date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-02-25 15:45:00,12.42,12.44,12.42,12.44,394400.0,3.8604,3.8666,3.8604,3.8666,394400.0
2005-02-25 15:50:00,12.44,12.46,12.43,12.45,189200.0,3.8666,3.8729,3.8635,3.8697,189200.0
2005-02-25 15:55:00,12.45,12.46,12.44,12.46,700000.0,3.8697,3.8729,3.8666,3.8729,700000.0
2005-02-28 09:30:00,12.46,12.46,12.43,12.45,347600.0,3.8729,3.8729,3.8635,3.8697,347600.0
2005-02-28 09:35:00,12.45,12.45,12.42,12.42,334000.0,3.8697,3.8697,3.8604,3.8604,334000.0
2005-02-28 09:40:00,12.42,12.47,12.42,12.46,205200.0,3.8604,3.876,3.8604,3.8729,205200.0
2005-02-28 09:45:00,12.46,12.55,12.46,12.55,195200.0,3.8729,3.9008,3.8729,3.9008,195200.0
2005-02-28 09:50:00,12.55,12.55,12.52,12.53,175200.0,3.9008,3.9008,3.8915,3.8946,175200.0
2005-02-28 09:55:00,12.54,12.54,12.53,12.54,119600.0,3.8977,3.8977,3.8946,3.8977,119600.0
2005-02-28 10:00:00,12.54,12.54,12.49,12.51,244800.0,3.8977,3.8977,3.8822,3.8884,244800.0
2005-02-28 10:05:00,12.51,12.51,12.47,12.48,283600.0,3.8884,3.8884,3.876,3.8791,283600.0
2005-02-28 10:10:00,12.47,12.5,12.46,12.47,135200.0,3.876,3.8853,3.8729,3.876,135200.0
2005-02-28 10:15:00,12.47,12.5,12.47,12.47,300800.0,3.876,3.8853,3.876,3.876,300800.0
2005-02-28 10:20:00,12.46,12.47,12.44,12.44,123600.0,3.8729,3.876,3.8666,3.8666,123600.0
2005-02-28 10:25:00,12.44,12.46,12.44,12.46,116800.0,3.8666,3.8729,3.8666,3.8729,116800.0
2005-02-28 10:30:00,12.45,12.46,12.43,12.45,147200.0,3.8697,3.8729,3.8635,3.8697,147200.0
2005-02-28 10:35:00,12.44,12.45,12.41,12.42,428400.0,3.8666,3.8697,3.8573,3.8604,428400.0
2005-02-28 10:40:00,12.42,12.44,12.42,12.44,182000.0,3.8604,3.8666,3.8604,3.8666,182000.0
2005-02-28 10:45:00,12.44,12.47,12.43,12.47,184000.0,3.8666,3.876,3.8635,3.876,184000.0
2005-02-28 10:50:00,12.47,12.49,12.46,12.49,40400.0,3.876,3.8822,3.8729,3.8822,40400.0
2005-02-28 10:55:00,12.49,12.49,12.46,12.47,130000.0,3.8822,3.8822,3.8729,3.876,130000.0
2005-02-28 11:00:00,12.47,12.49,12.47,12.47,153200.0,3.876,3.8822,3.876,3.876,153200.0
2005-02-28 11:05:00,12.47,12.48,12.47,12.47,91200.0,3.876,3.8791,3.876,3.876,91200.0
2005-02-28 11:10:00,12.48,12.5,12.47,12.49,124800.0,3.8791,3.8853,3.876,3.8822,124800.0
2005-02-28 11:15:00,12.49,12.51,12.49,12.5,120800.0,3.8822,3.8884,3.8822,3.8853,120800.0
2005-02-28 11:20:00,12.5,12.52,12.47,12.49,162400.0,3.8853,3.8915,3.876,3.8822,162400.0
2005-02-28 11:25:00,12.49,12.49,12.47,12.47,40800.0,3.8822,3.8822,3.876,3.876,40800.0
2005-02-28 11:30:00,12.47,12.47,12.45,12.45,79600.0,3.876,3.876,3.8697,3.8697,79600.0
2005-02-28 11:35:00,12.46,12.46,12.41,12.43,203600.0,3.8729,3.8729,3.8573,3.8635,203600.0
2005-02-28 11:40:00,12.44,12.44,12.39,12.39,150000.0,3.8666,3.8666,3.8511,3.8511,150000.0
2005-02-28 11:45:00,12.39,12.4,12.26,12.27,178800.0,3.8511,3.8542,3.8107,3.8138,178800.0
2005-02-28 11:50:00,12.26,12.3,12.25,12.27,150000.0,3.8107,3.8231,3.8076,3.8138,150000.0
2005-02-28 11:55:00,12.27,12.29,12.27,12.28,73200.0,3.8138,3.82,3.8138,3.8169,73200.0
2005-02-28 12:00:00,12.28,12.28,12.22,12.23,153200.0,3.8169,3.8169,3.7983,3.8014,153200.0
2005-02-28 12:05:00,12.23,12.47,12.15,12.15,208000.0,3.8014,3.876,3.7765,3.7765,208000.0
2005-02-28 12:10:00,12.15,12.18,12.13,12.18,105200.0,3.7765,3.7858,3.7703,3.7858,105200.0
2005-02-28 12:15:00,12.18,12.18,12.15,12.15,56000.0,3.7858,3.7858,3.7765,3.7765,56000.0
2005-02-28 12:20:00,12.15,12.15,12.08,12.09,178000.0,3.7765,3.7765,3.7547,3.7578,178000.0
2005-02-28 12:25:00,12.09,12.09,12.02,12.05,202000.0,3.7578,3.7578,3.7361,3.7454,202000.0
2005-02-28 12:30:00,12.04,12.08,12.03,12.06,79600.0,3.7423,3.7547,3.7392,3.7485,79600.0
2005-02-28 12:35:00,12.06,12.09,12.04,12.07,119200.0,3.7485,3.7578,3.7423,3.7516,119200.0
2005-02-28 12:40:00,12.06,12.08,12.05,12.07,57600.0,3.7485,3.7547,3.7454,3.7516,57600.0
2005-02-28 12:45:00,12.08,12.18,12.08,12.17,96800.0,3.7547,3.7858,3.7547,3.7827,96800.0
2005-02-28 12:50:00,12.17,12.18,12.15,12.16,75200.0,3.7827,3.7858,3.7765,3.7796,75200.0
2005-02-28 12:55:00,12.16,12.16,12.13,12.13,40800.0,3.7796,3.7796,3.7703,3.7703,40800.0
2005-02-28 13:00:00,12.13,12.17,12.13,12.16,65600.0,3.7703,3.7827,3.7703,3.7796,65600.0
2005-02-28 13:05:00,12.16,12.17,12.14,12.15,86000.0,3.7796,3.7827,3.7734,3.7765,86000.0
2005-02-28 13:10:00,12.15,12.15,12.13,12.13,38000.0,3.7765,3.7765,3.7703,3.7703,38000.0
2005-02-28 13:15:00,12.13,12.13,12.12,12.12,30000.0,3.7703,3.7703,3.7672,3.7672,30000.0
2005-02-28 13:20:00,12.12,12.12,12.11,12.12,43200.0,3.7672,3.7672,3.7641,3.7672,43200.0
2005-02-28 13:25:00,12.12,12.14,12.11,12.12,56400.0,3.7672,3.7734,3.7641,3.7672,56400.0
2005-02-28 13:30:00,12.12,12.16,12.12,12.13,54800.0,3.7672,3.7796,3.7672,3.7703,54800.0
2005-02-28 13:35:00,12.13,12.13,12.08,12.09,56800.0,3.7703,3.7703,3.7547,3.7578,56800.0
2005-02-28 13:40:00,12.09,12.09,12.06,12.08,35600.0,3.7578,3.7578,3.7485,3.7547,35600.0
2005-02-28 13:45:00,12.08,12.08,12.05,12.05,52800.0,3.7547,3.7547,3.7454,3.7454,52800.0
2005-02-28 13:50:00,12.05,12.06,12.03,12.05,30400.0,3.7454,3.7485,3.7392,3.7454,30400.0
2005-02-28 13:55:00,12.05,12.05,12.04,12.05,30000.0,3.7454,3.7454,3.7423,3.7454,30000.0
2005-02-28 14:00:00,12.05,12.06,12.04,12.04,60800.0,3.7454,3.7485,3.7423,3.7423,60800.0
2005-02-28 14:05:00,12.05,12.05,12.03,12.03,110000.0,3.7454,3.7454,3.7392,3.7392,110000.0
2005-02-28 14:10:00,12.03,12.05,12.03,12.04,57600.0,3.7392,3.7454,3.7392,3.7423,57600.0
2005-02-28 14:15:00,12.04,12.08,12.04,12.07,84400.0,3.7423,3.7547,3.7423,3.7516,84400.0
2005-02-28 14:20:00,12.07,12.08,12.06,12.07,34400.0,3.7516,3.7547,3.7485,3.7516,34400.0
2005-02-28 14:25:00,12.07,12.08,12.06,12.07,87600.0,3.7516,3.7547,3.7485,3.7516,87600.0
2005-02-28 14:30:00,12.08,12.08,12.04,12.05,57600.0,3.7547,3.7547,3.7423,3.7454,57600.0
2005-02-28 14:35:00,12.04,12.05,12.04,12.05,134000.0,3.7423,3.7454,3.7423,3.7454,134000.0
2005-02-28 14:40:00,12.05,12.05,12.05,12.05,80800.0,3.7454,3.7454,3.7454,3.7454,80800.0
2005-02-28 14:45:00,12.05,12.07,12.05,12.06,155600.0,3.7454,3.7516,3.7454,3.7485,155600.0
2005-02-28 14:50:00,12.06,12.07,12.06,12.07,136000.0,3.7485,3.7516,3.7485,3.7516,136000.0
2005-02-28 14:55:00,12.07,12.08,12.06,12.07,174000.0,3.7516,3.7547,3.7485,3.7516,174000.0
2005-02-28 15:00:00,12.07,12.07,12.06,12.06,91600.0,3.7516,3.7516,3.7485,3.7485,91600.0
2005-02-28 15:05:00,12.06,12.08,12.06,12.07,94000.0,3.7485,3.7547,3.7485,3.7516,94000.0
2005-02-28 15:10:00,12.07,12.08,12.06,12.08,85600.0,3.7516,3.7547,3.7485,3.7547,85600.0
2005-02-28 15:15:00,12.08,12.19,12.06,12.18,215600.0,3.7547,3.7889,3.7485,3.7858,215600.0
2005-02-28 15:20:00,12.18,12.2,12.18,12.2,338000.0,3.7858,3.792,3.7858,3.792,338000.0
2005-02-28 15:25:00,12.2,12.21,12.19,12.19,360800.0,3.792,3.7951,3.7889,3.7889,360800.0
2005-02-28 15:30:00,12.2,12.2,12.19,12.2,261200.0,3.792,3.792,3.7889,3.792,261200.0
2005-02-28 15:35:00,12.2,12.25,12.2,12.24,170400.0,3.792,3.8076,3.792,3.8045,170400.0
2005-02-28 15:40:00,12.24,12.26,12.24,12.24,249600.0,3.8045,3.8107,3.8045,3.8045,249600.0
2005-02-28 15:45:00,12.24,12.25,12.24,12.24,242000.0,3.8045,3.8076,3.8045,3.8045,242000.0
2005-02-28 15:50:00,12.24,12.24,12.21,12.22,256000.0,3.8045,3.8045,3.7951,3.7983,256000.0
2005-02-28 15:55:00,12.21,12.22,12.2,12.2,205200.0,3.7951,3.7983,3.792,3.792,205200.0
2005-03-01 09:30:00,11.99,12.0,11.95,11.96,466000.0,3.7268,3.7299,3.7143,3.7174,466000.0
2005-03-01 09:35:00,11.97,12.03,11.96,12.03,214400.0,3.7206,3.7392,3.7174,3.7392,214400.0
2005-03-01 09:40:00,12.03,12.04,11.99,11.99,243600.0,3.7392,3.7423,3.7268,3.7268,243600.0
2005-03-01 09:45:00,11.99,11.99,11.97,11.99,388400.0,3.7268,3.7268,3.7206,3.7268,388400.0
2005-03-01 09:50:00,11.99,12.0,11.96,11.97,164400.0,3.7268,3.7299,3.7174,3.7206,164400.0
2005-03-01 09:55:00,11.97,11.97,11.94,11.95,113600.0,3.7206,3.7206,3.7112,3.7143,113600.0
2005-03-01 10:00:00,11.95,11.95,11.85,11.86,312800.0,3.7143,3.7143,3.6833,3.6864,312800.0
2005-03-01 10:05:00,11.9,11.9,11.85,11.89,178400.0,3.6988,3.6988,3.6833,3.6957,178400.0
2005-03-01 10:10:00,11.88,11.88,11.84,11.84,190400.0,3.6926,3.6926,3.6801,3.6801,190400.0
2005-03-01 10:15:00,11.84,11.84,11.78,11.8,516800.0,3.6801,3.6801,3.6615,3.6677,516800.0
2005-03-01 10:20:00,11.8,11.81,11.75,11.77,287600.0,3.6677,3.6708,3.6522,3.6584,287600.0
2005-03-01 10:25:00,11.77,11.78,11.69,11.7,367200.0,3.6584,3.6615,3.6335,3.6366,367200.0
2005-03-01 10:30:00,11.7,11.7,11.64,11.65,317200.0,3.6366,3.6366,3.618,3.6211,317200.0
2005-03-01 10:35:00,11.65,11.66,11.59,11.59,400800.0,3.6211,3.6242,3.6024,3.6024,400800.0
2005-03-01 10:40:00,11.59,11.64,11.59,11.64,142000.0,3.6024,3.618,3.6024,3.618,142000.0
2005-03-01 10:45:00,11.64,11.67,11.63,11.67,74800.0,3.618,3.6273,3.6149,3.6273,74800.0
2005-03-01 10:50:00,11.68,11.68,11.63,11.67,288400.0,3.6304,3.6304,3.6149,3.6273,288400.0
2005-03-01 10:55:00,11.67,11.69,11.65,11.67,312400.0,3.6273,3.6335,3.6211,3.6273,312400.0
2005-03-01 11:00:00,11.68,11.68,11.63,11.63,314000.0,3.6304,3.6304,3.6149,3.6149,314000.0
2005-03-01 11:05:00,11.65,11.65,11.64,11.64,122400.0,3.6211,3.6211,3.618,3.618,122400.0
2005-03-01 11:10:00,11.65,11.65,11.62,11.63,105600.0,3.6211,3.6211,3.6118,3.6149,105600.0
2005-03-01 11:15:00,11.62,11.65,11.61,11.63,102400.0,3.6118,3.6211,3.6087,3.6149,102400.0
2005-03-01 11:20:00,11.63,11.65,11.62,11.65,214800.0,3.6149,3.6211,3.6118,3.6211,214800.0
2005-03-01 11:25:00,11.65,11.65,11.62,11.63,70000.0,3.6211,3.6211,3.6118,3.6149,70000.0
2005-03-01 11:30:00,11.63,11.63,11.62,11.63,112800.0,3.6149,3.6149,3.6118,3.6149,112800.0
2005-03-01 11:35:00,11.63,11.69,11.63,11.68,131200.0,3.6149,3.6335,3.6149,3.6304,131200.0
2005-03-01 11:40:00,11.68,11.68,11.65,11.66,55600.0,3.6304,3.6304,3.6211,3.6242,55600.0
2005-03-01 11:45:00,11.66,11.67,11.65,11.67,50000.0,3.6242,3.6273,3.6211,3.6273,50000.0
2005-03-01 11:50:00,11.67,11.71,11.66,11.71,132000.0,3.6273,3.6397,3.6242,3.6397,132000.0
2005-03-01 11:55:00,11.71,11.73,11.7,11.7,80000.0,3.6397,3.646,3.6366,3.6366,80000.0
2005-03-01 12:00:00,11.7,11.7,11.67,11.67,80800.0,3.6366,3.6366,3.6273,3.6273,80800.0
2005-03-01 12:05:00,11.67,11.69,11.66,11.66,70400.0,3.6273,3.6335,3.6242,3.6242,70400.0
2005-03-01 12:10:00,11.66,11.67,11.65,11.65,92000.0,3.6242,3.6273,3.6211,3.6211,92000.0
2005-03-01 12:15:00,11.65,11.66,11.64,11.65,52000.0,3.6211,3.6242,3.618,3.6211,52000.0
2005-03-01 12:20:00,11.64,11.66,11.64,11.66,75600.0,3.618,3.6242,3.618,3.6242,75600.0
2005-03-01 12:25:00,11.66,11.67,11.64,11.65,67600.0,3.6242,3.6273,3.618,3.6211,67600.0
2005-03-01 12:30:00,11.65,11.65,11.64,11.65,41600.0,3.6211,3.6211,3.618,3.6211,41600.0
2005-03-01 12:35:00,11.65,11.67,11.65,11.65,46400.0,3.6211,3.6273,3.6211,3.6211,46400.0
2005-03-01 12:40:00,11.65,11.65,11.63,11.65,91200.0,3.6211,3.6211,3.6149,3.6211,91200.0
2005-03-01 12:45:00,11.64,11.66,11.63,11.65,92800.0,3.618,3.6242,3.6149,3.6211,92800.0
2005-03-01 12:50:00,11.65,11.67,11.64,11.67,85200.0,3.6211,3.6273,3.618,3.6273,85200.0
2005-03-01 12:55:00,11.67,11.7,11.67,11.69,77600.0,3.6273,3.6366,3.6273,3.6335,77600.0
2005-03-01 13:00:00,11.69,11.7,11.68,11.7,83600.0,3.6335,3.6366,3.6304,3.6366,83600.0
2005-03-01 13:05:00,11.69,11.71,11.68,11.69,52800.0,3.6335,3.6397,3.6304,3.6335,52800.0
2005-03-01 13:10:00,11.68,11.7,11.68,11.69,18800.0,3.6304,3.6366,3.6304,3.6335,18800.0
2005-03-01 13:15:00,11.68,11.69,11.67,11.67,84000.0,3.6304,3.6335,3.6273,3.6273,84000.0
2005-03-01 13:20:00,11.67,11.68,11.66,11.67,47200.0,3.6273,3.6304,3.6242,3.6273,47200.0
2005-03-01 13:25:00,11.67,11.67,11.63,11.64,124400.0,3.6273,3.6273,3.6149,3.618,124400.0
2005-03-01 13:30:00,11.63,11.63,11.6,11.62,141600.0,3.6149,3.6149,3.6055,3.6118,141600.0
2005-03-01 13:35:00,11.62,11.63,11.61,11.63,76000.0,3.6118,3.6149,3.6087,3.6149,76000.0
2005-03-01 13:40:00,11.63,11.65,11.6,11.64,87600.0,3.6149,3.6211,3.6055,3.618,87600.0
2005-03-01 13:45:00,11.63,11.65,11.63,11.65,56400.0,3.6149,3.6211,3.6149,3.6211,56400.0
2005-03-01 13:50:00,11.64,11.68,11.64,11.68,104800.0,3.618,3.6304,3.618,3.6304,104800.0
2005-03-01 13:55:00,11.68,11.7,11.68,11.69,96000.0,3.6304,3.6366,3.6304,3.6335,96000.0
2005-03-01 14:00:00,11.69,11.71,11.69,11.7,102400.0,3.6335,3.6397,3.6335,3.6366,102400.0
2005-03-01 14:05:00,11.7,11.71,11.68,11.68,48400.0,3.6366,3.6397,3.6304,3.6304,48400.0
2005-03-01 14:10:00,11.68,11.69,11.67,11.69,87600.0,3.6304,3.6335,3.6273,3.6335,87600.0
2005-03-01 14:15:00,11.68,11.68,11.65,11.68,35200.0,3.6304,3.6304,3.6211,3.6304,35200.0
2005-03-01 14:20:00,11.67,11.67,11.64,11.66,78400.0,3.6273,3.6273,3.618,3.6242,78400.0
2005-03-01 14:25:00,11.66,11.67,11.65,11.65,62000.0,3.6242,3.6273,3.6211,3.6211,62000.0
2005-03-01 14:30:00,11.65,11.68,11.65,11.65,114400.0,3.6211,3.6304,3.6211,3.6211,114400.0
2005-03-01 14:35:00,11.65,11.65,11.64,11.64,124800.0,3.6211,3.6211,3.618,3.618,124800.0
2005-03-01 14:40:00,11.64,11.66,11.64,11.65,50800.0,3.618,3.6242,3.618,3.6211,50800.0
2005-03-01 14:45:00,11.66,11.67,11.65,11.66,114800.0,3.6242,3.6273,3.6211,3.6242,114800.0
2005-03-01 14:50:00,11.65,11.66,11.65,11.65,52800.0,3.6211,3.6242,3.6211,3.6211,52800.0
2005-03-01 14:55:00,11.65,11.65,11.63,11.65,85200.0,3.6211,3.6211,3.6149,3.6211,85200.0
2005-03-01 15:00:00,11.65,11.65,11.64,11.65,147600.0,3.6211,3.6211,3.618,3.6211,147600.0
2005-03-01 15:05:00,11.66,11.66,11.65,11.66,112000.0,3.6242,3.6242,3.6211,3.6242,112000.0
2005-03-01 15:10:00,11.66,11.66,11.65,11.65,55200.0,3.6242,3.6242,3.6211,3.6211,55200.0
2005-03-01 15:15:00,11.65,11.66,11.65,11.66,86400.0,3.6211,3.6242,3.6211,3.6242,86400.0
2005-03-01 15:20:00,11.66,11.66,11.62,11.62,165600.0,3.6242,3.6242,3.6118,3.6118,165600.0
2005-03-01 15:25:00,11.62,11.63,11.62,11.62,182000.0,3.6118,3.6149,3.6118,3.6118,182000.0
2005-03-01 15:30:00,11.62,11.63,11.62,11.63,78800.0,3.6118,3.6149,3.6118,3.6149,78800.0
2005-03-01 15:35:00,11.63,11.65,11.62,11.65,196800.0,3.6149,3.6211,3.6118,3.6211,196800.0
2005-03-01 15:40:00,11.65,11.65,11.63,11.64,121600.0,3.6211,3.6211,3.6149,3.618,121600.0
2005-03-01 15:45:00,11.64,11.65,11.64,11.64,210000.0,3.618,3.6211,3.618,3.618,210000.0
2005-03-01 15:50:00,11.65,11.65,11.61,11.62,387600.0,3.6211,3.6211,3.6087,3.6118,387600.0
2005-03-01 15:55:00,11.62,11.63,11.62,11.62,376800.0,3.6118,3.6149,3.6118,3.6118,376800.0
2005-03-02 09:30:00,11.4,11.5,11.4,11.42,466000.0,3.5434,3.5745,3.5434,3.5496,466000.0
2005-03-02 09:35:00,11.42,11.5,11.42,11.49,177600.0,3.5496,3.5745,3.5496,3.5714,177600.0
2005-03-02 09:40:00,11.5,11.52,11.46,11.49,165600.0,3.5745,3.5807,3.562,3.5714,165600.0
2005-03-02 09:45:00,11.49,11.59,11.48,11.57,206400.0,3.5714,3.6024,3.5682,3.5962,206400.0
2005-03-02 09:50:00,11.59,11.65,11.59,11.63,209600.0,3.6024,3.6211,3.6024,3.6149,209600.0
2005-03-02 09:55:00,11.63,11.69,11.63,11.69,221600.0,3.6149,3.6335,3.6149,3.6335,221600.0
2005-03-02 10:00:00,11.69,11.7,11.68,11.7,238000.0,3.6335,3.6366,3.6304,3.6366,238000.0
2005-03-02 10:05:00,11.7,11.7,11.64,11.65,246800.0,3.6366,3.6366,3.618,3.6211,246800.0
2005-03-02 10:10:00,11.65,11.65,11.62,11.63,154800.0,3.6211,3.6211,3.6118,3.6149,154800.0
2005-03-02 10:15:00,11.62,11.63,11.61,11.61,60000.0,3.6118,3.6149,3.6087,3.6087,60000.0
2005-03-02 10:20:00,11.61,11.63,11.58,11.59,167200.0,3.6087,3.6149,3.5993,3.6024,167200.0
2005-03-02 10:25:00,11.59,11.63,11.58,11.6,213600.0,3.6024,3.6149,3.5993,3.6055,213600.0
2005-03-02 10:30:00,11.61,11.65,11.6,11.65,118800.0,3.6087,3.6211,3.6055,3.6211,118800.0
2005-03-02 10:35:00,11.66,11.66,11.59,11.61,164800.0,3.6242,3.6242,3.6024,3.6087,164800.0
2005-03-02 10:40:00,11.63,11.63,11.61,11.61,148800.0,3.6149,3.6149,3.6087,3.6087,148800.0
2005-03-02 10:45:00,11.62,11.62,11.6,11.6,47200.0,3.6118,3.6118,3.6055,3.6055,47200.0
2005-03-02 10:50:00,11.6,11.6,11.59,11.6,197600.0,3.6055,3.6055,3.6024,3.6055,197600.0
2005-03-02 10:55:00,11.6,11.6,11.59,11.6,59600.0,3.6055,3.6055,3.6024,3.6055,59600.0
2005-03-02 11:00:00,11.6,11.62,11.6,11.6,247200.0,3.6055,3.6118,3.6055,3.6055,247200.0
2005-03-02 11:05:00,11.6,11.62,11.59,11.61,168400.0,3.6055,3.6118,3.6024,3.6087,168400.0
2005-03-02 11:10:00,11.61,11.64,11.61,11.64,70800.0,3.6087,3.618,3.6087,3.618,70800.0
2005-03-02 11:15:00,11.64,11.7,11.64,11.7,160000.0,3.618,3.6366,3.618,3.6366,160000.0
2005-03-02 11:20:00,11.7,11.76,11.7,11.72,350400.0,3.6366,3.6553,3.6366,3.6428,350400.0
2005-03-02 11:25:00,11.72,11.76,11.72,11.76,90400.0,3.6428,3.6553,3.6428,3.6553,90400.0
2005-03-02 11:30:00,11.76,11.79,11.76,11.78,112400.0,3.6553,3.6646,3.6553,3.6615,112400.0
2005-03-02 11:35:00,11.78,11.81,11.78,11.79,206800.0,3.6615,3.6708,3.6615,3.6646,206800.0
2005-03-02 11:40:00,11.78,11.82,11.78,11.82,144400.0,3.6615,3.6739,3.6615,3.6739,144400.0
2005-03-02 11:45:00,11.83,11.85,11.83,11.83,114000.0,3.677,3.6833,3.677,3.677,114000.0
2005-03-02 11:50:00,11.83,11.87,11.83,11.87,103600.0,3.677,3.6895,3.677,3.6895,103600.0
2005-03-02 11:55:00,11.87,11.9,11.87,11.9,134000.0,3.6895,3.6988,3.6895,3.6988,134000.0
2005-03-02 12:00:00,11.92,11.94,11.91,11.92,133200.0,3.705,3.7112,3.7019,3.705,133200.0
2005-03-02 12:05:00,11.92,11.93,11.91,11.92,79600.0,3.705,3.7081,3.7019,3.705,79600.0
2005-03-02 12:10:00,11.92,11.92,11.89,11.9,115200.0,3.705,3.705,3.6957,3.6988,115200.0
2005-03-02 12:15:00,11.9,11.9,11.87,11.87,50400.0,3.6988,3.6988,3.6895,3.6895,50400.0
2005-03-02 12:20:00,11.87,11.88,11.85,11.88,61200.0,3.6895,3.6926,3.6833,3.6926,61200.0
2005-03-02 12:25:00,11.87,11.88,11.87,11.87,46800.0,3.6895,3.6926,3.6895,3.6895,46800.0
2005-03-02 12:30:00,11.87,11.87,11.85,11.86,42400.0,3.6895,3.6895,3.6833,3.6864,42400.0
2005-03-02 12:35:00,11.86,11.86,11.83,11.83,84400.0,3.6864,3.6864,3.677,3.677,84400.0
2005-03-02 12:40:00,11.83,11.84,11.81,11.84,98800.0,3.677,3.6801,3.6708,3.6801,98800.0
2005-03-02 12:45:00,11.84,11.84,11.84,11.84,20000.0,3.6801,3.6801,3.6801,3.6801,20000.0
2005-03-02 12:50:00,11.84,11.84,11.84,11.84,16000.0,3.6801,3.6801,3.6801,3.6801,16000.0
2005-03-02 12:55:00,11.84,11.84,11.82,11.82,21600.0,3.6801,3.6801,3.6739,3.6739,21600.0
2005-03-02 13:00:00,11.82,11.82,11.81,11.82,43600.0,3.6739,3.6739,3.6708,3.6739,43600.0
2005-03-02 13:05:00,11.82,11.85,11.82,11.85,131600.0,3.6739,3.6833,3.6739,3.6833,131600.0
2005-03-02 13:10:00,11.85,11.88,11.85,11.88,128400.0,3.6833,3.6926,3.6833,3.6926,128400.0
2005-03-02 13:15:00,11.88,11.88,11.86,11.86,30400.0,3.6926,3.6926,3.6864,3.6864,30400.0
2005-03-02 13:20:00,11.86,11.86,11.86,11.86,32800.0,3.6864,3.6864,3.6864,3.6864,32800.0
2005-03-02 13:25:00,11.86,11.86,11.86,11.86,128400.0,3.6864,3.6864,3.6864,3.6864,128400.0
2005-03-02 13:30:00,11.86,11.87,11.86,11.86,22800.0,3.6864,3.6895,3.6864,3.6864,22800.0
2005-03-02 13:35:00,11.86,11.87,11.86,11.86,14000.0,3.6864,3.6895,3.6864,3.6864,14000.0
2005-03-02 13:40:00,11.86,11.87,11.84,11.85,206800.0,3.6864,3.6895,3.6801,3.6833,206800.0
2005-03-02 13:45:00,11.85,11.86,11.85,11.86,74400.0,3.6833,3.6864,3.6833,3.6864,74400.0
2005-03-02 13:50:00,11.86,11.86,11.85,11.85,40400.0,3.6864,3.6864,3.6833,3.6833,40400.0
2005-03-02 13:55:00,11.85,11.85,11.82,11.84,265600.0,3.6833,3.6833,3.6739,3.6801,265600.0
2005-03-02 14:00:00,11.84,11.84,11.83,11.84,312000.0,3.6801,3.6801,3.677,3.6801,312000.0
2005-03-02 14:05:00,11.84,11.87,11.84,11.86,52000.0,3.6801,3.6895,3.6801,3.6864,52000.0
2005-03-02 14:10:00,11.86,11.86,11.84,11.84,49200.0,3.6864,3.6864,3.6801,3.6801,49200.0
2005-03-02 14:15:00,11.85,11.85,11.84,11.84,38000.0,3.6833,3.6833,3.6801,3.6801,38000.0
2005-03-02 14:20:00,11.83,11.86,11.83,11.85,51600.0,3.677,3.6864,3.677,3.6833,51600.0
2005-03-02 14:25:00,11.86,11.88,11.86,11.88,57200.0,3.6864,3.6926,3.6864,3.6926,57200.0
2005-03-02 14:30:00,11.89,11.89,11.86,11.86,34000.0,3.6957,3.6957,3.6864,3.6864,34000.0
2005-03-02 14:35:00,11.86,11.87,11.83,11.87,106400.0,3.6864,3.6895,3.677,3.6895,106400.0
2005-03-02 14:40:00,11.86,11.87,11.83,11.84,38400.0,3.6864,3.6895,3.677,3.6801,38400.0
2005-03-02 14:45:00,11.83,11.84,11.83,11.83,79200.0,3.677,3.6801,3.677,3.677,79200.0
2005-03-02 14:50:00,11.83,11.84,11.82,11.83,74400.0,3.677,3.6801,3.6739,3.677,74400.0
2005-03-02 14:55:00,11.84,11.84,11.83,11.84,63200.0,3.6801,3.6801,3.677,3.6801,63200.0
2005-03-02 15:00:00,11.84,11.84,11.84,11.84,89200.0,3.6801,3.6801,3.6801,3.6801,89200.0
2005-03-02 15:05:00,11.84,11.84,11.83,11.83,88000.0,3.6801,3.6801,3.677,3.677,88000.0
2005-03-02 15:10:00,11.84,11.85,11.83,11.85,48400.0,3.6801,3.6833,3.677,3.6833,48400.0
2005-03-02 15:15:00,11.85,11.9,11.85,11.89,90800.0,3.6833,3.6988,3.6833,3.6957,90800.0
2005-03-02 15:20:00,11.89,11.89,11.88,11.88,88800.0,3.6957,3.6957,3.6926,3.6926,88800.0
2005-03-02 15:25:00,11.88,11.9,11.88,11.9,64000.0,3.6926,3.6988,3.6926,3.6988,64000.0
2005-03-02 15:30:00,11.91,11.93,11.91,11.92,55600.0,3.7019,3.7081,3.7019,3.705,55600.0
2005-03-02 15:35:00,11.92,11.92,11.9,11.92,77200.0,3.705,3.705,3.6988,3.705,77200.0
2005-03-02 15:40:00,11.92,11.96,11.92,11.94,149200.0,3.705,3.7174,3.705,3.7112,149200.0
2005-03-02 15:45:00,11.94,11.95,11.93,11.93,117200.0,3.7112,3.7143,3.7081,3.7081,117200.0
2005-03-02 15:50:00,11.93,11.94,11.92,11.94,138400.0,3.7081,3.7112,3.705,3.7112,138400.0
2005-03-02 15:55:00,11.94,11.94,11.91,11.92,144400.0,3.7112,3.7112,3.7019,3.705,144400.0
2005-03-03 09:30:00,12.13,12.15,12.12,12.14,181200.0,3.7703,3.7765,3.7672,3.7734,181200.0
2005-03-03 09:35:00,12.14,12.16,12.12,12.15,113600.0,3.7734,3.7796,3.7672,3.7765,113600.0
2005-03-03 09:40:00,12.16,12.19,12.15,12.19,111600.0,3.7796,3.7889,3.7765,3.7889,111600.0
2005-03-03 09:45:00,12.19,12.21,12.18,12.21,256000.0,3.7889,3.7951,3.7858,3.7951,256000.0
2005-03-03 09:50:00,12.21,12.21,12.19,12.19,120800.0,3.7951,3.7951,3.7889,3.7889,120800.0
2005-03-03 09:55:00,12.19,12.19,12.19,12.19,49600.0,3.7889,3.7889,3.7889,3.7889,49600.0
2005-03-03 10:00:00,12.19,12.19,12.16,12.17,141600.0,3.7889,3.7889,3.7796,3.7827,141600.0
2005-03-03 10:05:00,12.17,12.18,12.17,12.17,535600.0,3.7827,3.7858,3.7827,3.7827,535600.0
2005-03-03 10:10:00,12.17,12.19,12.17,12.19,111200.0,3.7827,3.7889,3.7827,3.7889,111200.0
2005-03-03 10:15:00,12.18,12.19,12.17,12.19,530400.0,3.7858,3.7889,3.7827,3.7889,530400.0
2005-03-03 10:20:00,12.19,12.19,12.13,12.13,134800.0,3.7889,3.7889,3.7703,3.7703,134800.0
2005-03-03 10:25:00,12.13,12.13,12.11,12.12,80000.0,3.7703,3.7703,3.7641,3.7672,80000.0
2005-03-03 10:30:00,12.12,12.12,12.1,12.1,45200.0,3.7672,3.7672,3.761,3.761,45200.0
2005-03-03 10:35:00,12.1,12.1,12.09,12.09,240400.0,3.761,3.761,3.7578,3.7578,240400.0
2005-03-03 10:40:00,12.09,12.09,12.02,12.02,140800.0,3.7578,3.7578,3.7361,3.7361,140800.0
2005-03-03 10:45:00,12.02,12.05,12.02,12.05,158000.0,3.7361,3.7454,3.7361,3.7454,158000.0
2005-03-03 10:50:00,12.04,12.08,12.04,12.08,600800.0,3.7423,3.7547,3.7423,3.7547,600800.0
2005-03-03 10:55:00,12.08,12.11,12.07,12.11,248000.0,3.7547,3.7641,3.7516,3.7641,248000.0
2005-03-03 11:00:00,12.11,12.12,12.11,12.12,46400.0,3.7641,3.7672,3.7641,3.7672,46400.0
2005-03-03 11:05:00,12.11,12.11,12.09,12.09,76000.0,3.7641,3.7641,3.7578,3.7578,76000.0
2005-03-03 11:10:00,12.09,12.1,12.09,12.1,22800.0,3.7578,3.761,3.7578,3.761,22800.0
2005-03-03 11:15:00,12.1,12.11,12.09,12.09,57600.0,3.761,3.7641,3.7578,3.7578,57600.0
2005-03-03 11:20:00,12.09,12.1,12.08,12.09,43200.0,3.7578,3.761,3.7547,3.7578,43200.0
2005-03-03 11:25:00,12.09,12.09,12.08,12.08,354000.0,3.7578,3.7578,3.7547,3.7547,354000.0
2005-03-03 11:30:00,12.08,12.09,12.07,12.07,59200.0,3.7547,3.7578,3.7516,3.7516,59200.0
2005-03-03 11:35:00,12.06,12.07,12.05,12.06,57600.0,3.7485,3.7516,3.7454,3.7485,57600.0
2005-03-03 11:40:00,12.06,12.08,12.06,12.08,21600.0,3.7485,3.7547,3.7485,3.7547,21600.0
2005-03-03 11:45:00,12.08,12.08,12.07,12.07,28800.0,3.7547,3.7547,3.7516,3.7516,28800.0
2005-03-03 11:50:00,12.07,12.07,12.03,12.03,160000.0,3.7516,3.7516,3.7392,3.7392,160000.0
2005-03-03 11:55:00,12.03,12.04,12.01,12.01,32000.0,3.7392,3.7423,3.733,3.733,32000.0
2005-03-03 12:00:00,12.0,12.03,12.0,12.03,147600.0,3.7299,3.7392,3.7299,3.7392,147600.0
2005-03-03 12:05:00,12.03,12.03,12.02,12.02,156400.0,3.7392,3.7392,3.7361,3.7361,156400.0
2005-03-03 12:10:00,12.02,12.04,12.01,12.03,48000.0,3.7361,3.7423,3.733,3.7392,48000.0
2005-03-03 12:15:00,12.03,12.05,12.02,12.03,504000.0,3.7392,3.7454,3.7361,3.7392,504000.0
2005-03-03 12:20:00,12.03,12.03,12.0,12.02,98400.0,3.7392,3.7392,3.7299,3.7361,98400.0
2005-03-03 12:25:00,12.03,12.03,12.0,12.0,57600.0,3.7392,3.7392,3.7299,3.7299,57600.0
2005-03-03 12:30:00,12.0,12.02,11.98,12.0,188800.0,3.7299,3.7361,3.7237,3.7299,188800.0
2005-03-03 12:35:00,12.01,12.02,12.01,12.01,12000.0,3.733,3.7361,3.733,3.733,12000.0
2005-03-03 12:40:00,12.01,12.01,11.99,12.0,48000.0,3.733,3.733,3.7268,3.7299,48000.0
2005-03-03 12:45:00,12.0,12.0,11.98,11.99,198800.0,3.7299,3.7299,3.7237,3.7268,198800.0
2005-03-03 12:50:00,11.98,11.99,11.98,11.99,10800.0,3.7237,3.7268,3.7237,3.7268,10800.0
2005-03-03 12:55:00,11.99,11.99,11.98,11.99,35200.0,3.7268,3.7268,3.7237,3.7268,35200.0
2005-03-03 13:00:00,11.99,11.99,11.98,11.99,98800.0,3.7268,3.7268,3.7237,3.7268,98800.0
2005-03-03 13:05:00,11.98,11.98,11.96,11.97,46400.0,3.7237,3.7237,3.7174,3.7206,46400.0
2005-03-03 13:10:00,11.96,11.97,11.95,11.97,40000.0,3.7174,3.7206,3.7143,3.7206,40000.0
2005-03-03 13:15:00,11.97,11.97,11.96,11.97,88000.0,3.7206,3.7206,3.7174,3.7206,88000.0
2005-03-03 13:20:00,11.97,11.99,11.96,11.97,100000.0,3.7206,3.7268,3.7174,3.7206,100000.0
2005-03-03 13:25:00,11.97,11.97,11.96,11.96,106400.0,3.7206,3.7206,3.7174,3.7174,106400.0
2005-03-03 13:30:00,11.96,11.99,11.96,11.99,126000.0,3.7174,3.7268,3.7174,3.7268,126000.0
2005-03-03 13:35:00,11.99,12.01,11.99,12.01,62400.0,3.7268,3.733,3.7268,3.733,62400.0
2005-03-03 13:40:00,12.01,12.06,12.01,12.05,109200.0,3.733,3.7485,3.733,3.7454,109200.0
2005-03-03 13:45:00,12.05,12.05,12.03,12.04,26800.0,3.7454,3.7454,3.7392,3.7423,26800.0
2005-03-03 13:50:00,12.04,12.04,12.01,12.04,53600.0,3.7423,3.7423,3.733,3.7423,53600.0
2005-03-03 13:55:00,12.03,12.05,12.03,12.04,73200.0,3.7392,3.7454,3.7392,3.7423,73200.0
2005-03-03 14:00:00,12.04,12.04,12.02,12.03,60800.0,3.7423,3.7423,3.7361,3.7392,60800.0
2005-03-03 14:05:00,12.03,12.03,12.02,12.03,22000.0,3.7392,3.7392,3.7361,3.7392,22000.0
2005-03-03 14:10:00,12.02,12.04,12.0,12.02,216400.0,3.7361,3.7423,3.7299,3.7361,216400.0
2005-03-03 14:15:00,12.02,12.02,12.0,12.02,112400.0,3.7361,3.7361,3.7299,3.7361,112400.0
2005-03-03 14:20:00,12.02,12.05,12.02,12.02,60400.0,3.7361,3.7454,3.7361,3.7361,60400.0
2005-03-03 14:25:00,12.02,12.03,12.02,12.02,88400.0,3.7361,3.7392,3.7361,3.7361,88400.0
2005-03-03 14:30:00,12.03,12.04,12.01,12.03,26000.0,3.7392,3.7423,3.733,3.7392,26000.0
2005-03-03 14:35:00,12.03,12.03,12.01,12.01,8000.0,3.7392,3.7392,3.733,3.733,8000.0
2005-03-03 14:40:00,12.01,12.03,12.01,12.03,27600.0,3.733,3.7392,3.733,3.7392,27600.0
2005-03-03 14:45:00,12.01,12.02,12.0,12.0,78800.0,3.733,3.7361,3.7299,3.7299,78800.0
2005-03-03 14:50:00,12.0,12.01,12.0,12.01,53200.0,3.7299,3.733,3.7299,3.733,53200.0
2005-03-03 14:55:00,12.01,12.03,12.01,12.03,122800.0,3.733,3.7392,3.733,3.7392,122800.0
2005-03-03 15:00:00,12.02,12.04,12.02,12.04,64800.0,3.7361,3.7423,3.7361,3.7423,64800.0
2005-03-03 15:05:00,12.04,12.04,12.03,12.04,10000.0,3.7423,3.7423,3.7392,3.7423,10000.0
2005-03-03 15:10:00,12.04,12.04,12.03,12.03,23600.0,3.7423,3.7423,3.7392,3.7392,23600.0
2005-03-03 15:15:00,12.03,12.03,12.0,12.01,329600.0,3.7392,3.7392,3.7299,3.733,329600.0
2005-03-03 15:20:00,12.01,12.03,12.0,12.02,86000.0,3.733,3.7392,3.7299,3.7361,86000.0
2005-03-03 15:25:00,12.02,12.03,12.02,12.03,68800.0,3.7361,3.7392,3.7361,3.7392,68800.0
2005-03-03 15:30:00,12.03,12.03,12.01,12.01,52400.0,3.7392,3.7392,3.733,3.733,52400.0
2005-03-03 15:35:00,12.01,12.02,12.01,12.01,101600.0,3.733,3.7361,3.733,3.733,101600.0
2005-03-03 15:40:00,12.02,12.04,12.02,12.04,108400.0,3.7361,3.7423,3.7361,3.7423,108400.0
2005-03-03 15:45:00,12.03,12.04,12.03,12.03,107600.0,3.7392,3.7423,3.7392,3.7392,107600.0
2005-03-03 15:50:00,12.03,12.04,12.03,12.03,33600.0,3.7392,3.7423,3.7392,3.7392,33600.0
2005-03-03 15:55:00,12.03,12.03,12.0,12.02,262000.0,3.7392,3.7392,3.7299,3.7361,262000.0
2005-03-04 09:30:00,12.25,12.3,12.25,12.3,800.0,3.8076,3.8231,3.8076,3.8231,800.0
2005-03-04 09:35:00,12.29,12.29,12.21,12.22,710400.0,3.82,3.82,3.7951,3.7983,710400.0
2005-03-04 09:40:00,12.21,12.24,12.2,12.24,124000.0,3.7951,3.8045,3.792,3.8045,124000.0
2005-03-04 09:45:00,12.24,12.24,12.22,12.22,228800.0,3.8045,3.8045,3.7983,3.7983,228800.0
2005-03-04 09:50:00,12.22,12.24,12.22,12.22,92000.0,3.7983,3.8045,3.7983,3.7983,92000.0
2005-03-04 09:55:00,12.22,12.25,12.22,12.22,109600.0,3.7983,3.8076,3.7983,3.7983,109600.0
2005-03-04 10:00:00,12.23,12.27,12.22,12.27,278400.0,3.8014,3.8138,3.7983,3.8138,278400.0
2005-03-04 10:05:00,12.27,12.3,12.27,12.29,160400.0,3.8138,3.8231,3.8138,3.82,160400.0
2005-03-04 10:10:00,12.28,12.29,12.25,12.27,219200.0,3.8169,3.82,3.8076,3.8138,219200.0
2005-03-04 10:15:00,12.27,12.28,12.25,12.25,145600.0,3.8138,3.8169,3.8076,3.8076,145600.0
2005-03-04 10:20:00,12.25,12.29,12.25,12.29,41200.0,3.8076,3.82,3.8076,3.82,41200.0
2005-03-04 10:25:00,12.29,12.3,12.29,12.3,113200.0,3.82,3.8231,3.82,3.8231,113200.0
2005-03-04 10:30:00,12.3,12.31,12.29,12.31,84400.0,3.8231,3.8262,3.82,3.8262,84400.0
2005-03-04 10:35:00,12.31,12.33,12.3,12.3,195600.0,3.8262,3.8324,3.8231,3.8231,195600.0
2005-03-04 10:40:00,12.3,12.32,12.3,12.32,208000.0,3.8231,3.8293,3.8231,3.8293,208000.0
2005-03-04 10:45:00,12.31,12.35,12.31,12.35,127600.0,3.8262,3.8387,3.8262,3.8387,127600.0
2005-03-04 10:50:00,12.35,12.35,12.31,12.32,48800.0,3.8387,3.8387,3.8262,3.8293,48800.0
2005-03-04 10:55:00,12.32,12.35,12.32,12.33,30000.0,3.8293,3.8387,3.8293,3.8324,30000.0
2005-03-04 11:00:00,12.35,12.35,12.33,12.34,29200.0,3.8387,3.8387,3.8324,3.8356,29200.0
2005-03-04 11:05:00,12.35,12.35,12.33,12.34,81200.0,3.8387,3.8387,3.8324,3.8356,81200.0
2005-03-04 11:10:00,12.34,12.34,12.33,12.33,40000.0,3.8356,3.8356,3.8324,3.8324,40000.0
2005-03-04 11:15:00,12.35,12.38,12.35,12.37,85600.0,3.8387,3.848,3.8387,3.8449,85600.0
2005-03-04 11:20:00,12.37,12.37,12.35,12.35,43600.0,3.8449,3.8449,3.8387,3.8387,43600.0
2005-03-04 11:25:00,12.35,12.37,12.35,12.37,96400.0,3.8387,3.8449,3.8387,3.8449,96400.0
2005-03-04 11:30:00,12.37,12.4,12.37,12.4,84000.0,3.8449,3.8542,3.8449,3.8542,84000.0
2005-03-04 11:35:00,12.4,12.41,12.4,12.41,42800.0,3.8542,3.8573,3.8542,3.8573,42800.0
2005-03-04 11:40:00,12.41,12.44,12.41,12.43,62400.0,3.8573,3.8666,3.8573,3.8635,62400.0
2005-03-04 11:45:00,12.43,12.43,12.42,12.42,21600.0,3.8635,3.8635,3.8604,3.8604,21600.0
2005-03-04 11:50:00,12.42,12.43,12.42,12.43,124800.0,3.8604,3.8635,3.8604,3.8635,124800.0
2005-03-04 11:55:00,12.43,12.43,12.43,12.43,19200.0,3.8635,3.8635,3.8635,3.8635,19200.0
2005-03-04 12:00:00,12.43,12.44,12.43,12.44,61200.0,3.8635,3.8666,3.8635,3.8666,61200.0
2005-03-04 12:05:00,12.45,12.46,12.45,12.46,61200.0,3.8697,3.8729,3.8697,3.8729,61200.0
2005-03-04 12:10:00,12.46,12.47,12.46,12.47,100000.0,3.8729,3.876,3.8729,3.876,100000.0
2005-03-04 12:15:00,12.47,12.47,12.45,12.45,59600.0,3.876,3.876,3.8697,3.8697,59600.0
2005-03-04 12:20:00,12.45,12.49,12.45,12.47,74000.0,3.8697,3.8822,3.8697,3.876,74000.0
2005-03-04 12:25:00,12.47,12.48,12.47,12.47,61200.0,3.876,3.8791,3.876,3.876,61200.0
2005-03-04 12:30:00,12.48,12.48,12.45,12.45,16800.0,3.8791,3.8791,3.8697,3.8697,16800.0
2005-03-04 12:35:00,12.46,12.47,12.45,12.45,32800.0,3.8729,3.876,3.8697,3.8697,32800.0
2005-03-04 12:40:00,12.46,12.46,12.44,12.45,35200.0,3.8729,3.8729,3.8666,3.8697,35200.0
2005-03-04 12:45:00,12.45,12.46,12.43,12.43,25200.0,3.8697,3.8729,3.8635,3.8635,25200.0
2005-03-04 12:50:00,12.43,12.44,12.43,12.43,48400.0,3.8635,3.8666,3.8635,3.8635,48400.0
2005-03-04 12:55:00,12.43,12.43,12.42,12.43,62800.0,3.8635,3.8635,3.8604,3.8635,62800.0
2005-03-04 13:00:00,12.43,12.43,12.42,12.43,37200.0,3.8635,3.8635,3.8604,3.8635,37200.0
2005-03-04 13:05:00,12.43,12.43,12.42,12.43,48800.0,3.8635,3.8635,3.8604,3.8635,48800.0
2005-03-04 13:10:00,12.43,12.43,12.4,12.41,33200.0,3.8635,3.8635,3.8542,3.8573,33200.0
2005-03-04 13:15:00,12.42,12.42,12.4,12.42,486800.0,3.8604,3.8604,3.8542,3.8604,486800.0
2005-03-04 13:20:00,12.41,12.42,12.4,12.4,60400.0,3.8573,3.8604,3.8542,3.8542,60400.0
2005-03-04 13:25:00,12.4,12.41,12.38,12.39,55600.0,3.8542,3.8573,3.848,3.8511,55600.0
2005-03-04 13:30:00,12.39,12.41,12.39,12.41,65200.0,3.8511,3.8573,3.8511,3.8573,65200.0
2005-03-04 13:35:00,12.41,12.41,12.4,12.4,61200.0,3.8573,3.8573,3.8542,3.8542,61200.0
2005-03-04 13:40:00,12.41,12.41,12.4,12.4,29600.0,3.8573,3.8573,3.8542,3.8542,29600.0
2005-03-04 13:45:00,12.41,12.41,12.39,12.4,33600.0,3.8573,3.8573,3.8511,3.8542,33600.0
2005-03-04 13:50:00,12.4,12.4,12.38,12.39,43600.0,3.8542,3.8542,3.848,3.8511,43600.0
2005-03-04 13:55:00,12.39,12.4,12.39,12.4,174800.0,3.8511,3.8542,3.8511,3.8542,174800.0
2005-03-04 14:00:00,12.4,12.4,12.39,12.39,184000.0,3.8542,3.8542,3.8511,3.8511,184000.0
2005-03-04 14:05:00,12.38,12.4,12.38,12.4,56800.0,3.848,3.8542,3.848,3.8542,56800.0
2005-03-04 14:10:00,12.4,12.4,12.38,12.38,50400.0,3.8542,3.8542,3.848,3.848,50400.0
2005-03-04 14:15:00,12.38,12.39,12.37,12.38,144400.0,3.848,3.8511,3.8449,3.848,144400.0
2005-03-04 14:20:00,12.38,12.39,12.38,12.39,6800.0,3.848,3.8511,3.848,3.8511,6800.0
2005-03-04 14:25:00,12.39,12.4,12.38,12.39,16000.0,3.8511,3.8542,3.848,3.8511,16000.0
2005-03-04 14:30:00,12.39,12.42,12.39,12.42,34400.0,3.8511,3.8604,3.8511,3.8604,34400.0
2005-03-04 14:35:00,12.42,12.42,12.4,12.4,30000.0,3.8604,3.8604,3.8542,3.8542,30000.0
2005-03-04 14:40:00,12.4,12.42,12.4,12.42,16000.0,3.8542,3.8604,3.8542,3.8604,16000.0
2005-03-04 14:45:00,12.42,12.42,12.41,12.42,17600.0,3.8604,3.8604,3.8573,3.8604,17600.0
2005-03-04 14:50:00,12.41,12.41,12.4,12.4,61600.0,3.8573,3.8573,3.8542,3.8542,61600.0
2005-03-04 14:55:00,12.4,12.4,12.35,12.35,99200.0,3.8542,3.8542,3.8387,3.8387,99200.0
2005-03-04 15:00:00,12.34,12.35,12.33,12.35,93200.0,3.8356,3.8387,3.8324,3.8387,93200.0
2005-03-04 15:05:00,12.35,12.36,12.34,12.35,20400.0,3.8387,3.8418,3.8356,3.8387,20400.0
2005-03-04 15:10:00,12.35,12.36,12.35,12.35,38400.0,3.8387,3.8418,3.8387,3.8387,38400.0
2005-03-04 15:15:00,12.36,12.38,12.35,12.38,37200.0,3.8418,3.848,3.8387,3.848,37200.0
2005-03-04 15:20:00,12.38,12.38,12.37,12.37,24800.0,3.848,3.848,3.8449,3.8449,24800.0
2005-03-04 15:25:00,12.37,12.38,12.36,12.37,46400.0,3.8449,3.848,3.8418,3.8449,46400.0
2005-03-04 15:30:00,12.37,12.38,12.37,12.37,54800.0,3.8449,3.848,3.8449,3.8449,54800.0
2005-03-04 15:35:00,12.37,12.37,12.36,12.36,52000.0,3.8449,3.8449,3.8418,3.8418,52000.0
2005-03-04 15:40:00,12.36,12.37,12.36,12.36,222000.0,3.8418,3.8449,3.8418,3.8418,222000.0
2005-03-04 15:45:00,12.36,12.38,12.34,12.34,169200.0,3.8418,3.848,3.8356,3.8356,169200.0
2005-03-04 15:50:00,12.36,12.4,12.36,12.4,162400.0,3.8418,3.8542,3.8418,3.8542,162400.0
2005-03-04 15:55:00,12.4,12.4,12.37,12.38,42400.0,3.8542,3.8542,3.8449,3.848,42400.0
2005-03-07 09:30:00,12.4,12.45,12.4,12.41,304400.0,3.8542,3.8697,3.8542,3.8573,304400.0
2005-03-07 09:35:00,12.42,12.44,12.41,12.43,121600.0,3.8604,3.8666,3.8573,3.8635,121600.0
2005-03-07 09:40:00,12.44,12.48,12.44,12.45,156400.0,3.8666,3.8791,3.8666,3.8697,156400.0
2005-03-07 09:45:00,12.45,12.45,12.43,12.44,151200.0,3.8697,3.8697,3.8635,3.8666,151200.0
2005-03-07 09:50:00,12.44,12.45,12.42,12.44,144000.0,3.8666,3.8697,3.8604,3.8666,144000.0
2005-03-07 09:55:00,12.44,12.49,12.44,12.48,137200.0,3.8666,3.8822,3.8666,3.8791,137200.0
2005-03-07 10:00:00,12.49,12.5,12.46,12.46,174800.0,3.8822,3.8853,3.8729,3.8729,174800.0
2005-03-07 10:05:00,12.46,12.47,12.44,12.44,128800.0,3.8729,3.876,3.8666,3.8666,128800.0
2005-03-07 10:10:00,12.44,12.45,12.42,12.44,72400.0,3.8666,3.8697,3.8604,3.8666,72400.0
2005-03-07 10:15:00,12.44,12.46,12.44,12.44,136000.0,3.8666,3.8729,3.8666,3.8666,136000.0
2005-03-07 10:20:00,12.44,12.44,12.42,12.43,64400.0,3.8666,3.8666,3.8604,3.8635,64400.0
2005-03-07 10:25:00,12.43,12.43,12.41,12.41,115200.0,3.8635,3.8635,3.8573,3.8573,115200.0
2005-03-07 10:30:00,12.41,12.43,12.41,12.42,238800.0,3.8573,3.8635,3.8573,3.8604,238800.0
2005-03-07 10:35:00,12.42,12.43,12.42,12.42,250400.0,3.8604,3.8635,3.8604,3.8604,250400.0
2005-03-07 10:40:00,12.42,12.43,12.42,12.42,54000.0,3.8604,3.8635,3.8604,3.8604,54000.0
2005-03-07 10:45:00,12.42,12.42,12.39,12.4,140800.0,3.8604,3.8604,3.8511,3.8542,140800.0
2005-03-07 10:50:00,12.4,12.4,12.39,12.39,132800.0,3.8542,3.8542,3.8511,3.8511,132800.0
2005-03-07 10:55:00,12.39,12.39,12.38,12.38,34000.0,3.8511,3.8511,3.848,3.848,34000.0
2005-03-07 11:00:00,12.39,12.39,12.38,12.39,1258800.0,3.8511,3.8511,3.848,3.8511,1258800.0
2005-03-07 11:05:00,12.38,12.38,12.38,12.38,203600.0,3.848,3.848,3.848,3.848,203600.0
2005-03-07 11:10:00,12.38,12.38,12.35,12.36,55200.0,3.848,3.848,3.8387,3.8418,55200.0
2005-03-07 11:15:00,12.35,12.35,12.32,12.33,105200.0,3.8387,3.8387,3.8293,3.8324,105200.0
2005-03-07 11:20:00,12.33,12.33,12.31,12.32,78000.0,3.8324,3.8324,3.8262,3.8293,78000.0
2005-03-07 11:25:00,12.32,12.32,12.3,12.3,22400.0,3.8293,3.8293,3.8231,3.8231,22400.0
2005-03-07 11:30:00,12.3,12.3,12.25,12.25,84400.0,3.8231,3.8231,3.8076,3.8076,84400.0
2005-03-07 11:35:00,12.25,12.25,12.24,12.25,114800.0,3.8076,3.8076,3.8045,3.8076,114800.0
2005-03-07 11:40:00,12.25,12.28,12.25,12.27,116400.0,3.8076,3.8169,3.8076,3.8138,116400.0
2005-03-07 11:45:00,12.28,12.3,12.27,12.3,44000.0,3.8169,3.8231,3.8138,3.8231,44000.0
2005-03-07 11:50:00,12.3,12.3,12.28,12.28,19600.0,3.8231,3.8231,3.8169,3.8169,19600.0
2005-03-07 11:55:00,12.28,12.29,12.28,12.29,78400.0,3.8169,3.82,3.8169,3.82,78400.0
2005-03-07 12:00:00,12.29,12.29,12.28,12.28,41200.0,3.82,3.82,3.8169,3.8169,41200.0
2005-03-07 12:05:00,12.28,12.29,12.28,12.28,44800.0,3.8169,3.82,3.8169,3.8169,44800.0
2005-03-07 12:10:00,12.28,12.29,12.28,12.29,41600.0,3.8169,3.82,3.8169,3.82,41600.0
2005-03-07 12:15:00,12.29,12.29,12.28,12.28,36000.0,3.82,3.82,3.8169,3.8169,36000.0
2005-03-07 12:20:00,12.28,12.29,12.28,12.28,22400.0,3.8169,3.82,3.8169,3.8169,22400.0
2005-03-07 12:25:00,12.28,12.29,12.28,12.28,40800.0,3.8169,3.82,3.8169,3.8169,40800.0
2005-03-07 12:30:00,12.28,12.29,12.28,12.28,19600.0,3.8169,3.82,3.8169,3.8169,19600.0
2005-03-07 12:35:00,12.28,12.28,12.28,12.28,39200.0,3.8169,3.8169,3.8169,3.8169,39200.0
2005-03-07 12:40:00,12.28,12.28,12.24,12.25,194800.0,3.8169,3.8169,3.8045,3.8076,194800.0
2005-03-07 12:45:00,12.25,12.26,12.25,12.26,63200.0,3.8076,3.8107,3.8076,3.8107,63200.0
2005-03-07 12:50:00,12.25,12.26,12.25,12.26,122800.0,3.8076,3.8107,3.8076,3.8107,122800.0
2005-03-07 12:55:00,12.25,12.26,12.25,12.25,60800.0,3.8076,3.8107,3.8076,3.8076,60800.0
2005-03-07 13:00:00,12.25,12.26,12.25,12.26,122000.0,3.8076,3.8107,3.8076,3.8107,122000.0
2005-03-07 13:05:00,12.26,12.28,12.26,12.27,157200.0,3.8107,3.8169,3.8107,3.8138,157200.0
2005-03-07 13:10:00,12.27,12.28,12.27,12.28,40000.0,3.8138,3.8169,3.8138,3.8169,40000.0
2005-03-07 13:15:00,12.28,12.28,12.27,12.27,96000.0,3.8169,3.8169,3.8138,3.8138,96000.0
2005-03-07 13:20:00,12.27,12.29,12.27,12.29,51600.0,3.8138,3.82,3.8138,3.82,51600.0
2005-03-07 13:25:00,12.29,12.31,12.28,12.28,44000.0,3.82,3.8262,3.8169,3.8169,44000.0
2005-03-07 13:30:00,12.29,12.29,12.28,12.29,65600.0,3.82,3.82,3.8169,3.82,65600.0
2005-03-07 13:35:00,12.28,12.28,12.28,12.28,23200.0,3.8169,3.8169,3.8169,3.8169,23200.0
2005-03-07 13:40:00,12.28,12.29,12.27,12.29,110800.0,3.8169,3.82,3.8138,3.82,110800.0
2005-03-07 13:45:00,12.29,12.29,12.28,12.29,27600.0,3.82,3.82,3.8169,3.82,27600.0
2005-03-07 13:50:00,12.29,12.43,12.29,12.43,71600.0,3.82,3.8635,3.82,3.8635,71600.0
2005-03-07 13:55:00,12.28,12.31,12.28,12.3,99600.0,3.8169,3.8262,3.8169,3.8231,99600.0
2005-03-07 14:00:00,12.29,12.29,12.29,12.29,22000.0,3.82,3.82,3.82,3.82,22000.0
2005-03-07 14:05:00,12.29,12.29,12.28,12.28,30800.0,3.82,3.82,3.8169,3.8169,30800.0
2005-03-07 14:10:00,12.28,12.29,12.28,12.29,15600.0,3.8169,3.82,3.8169,3.82,15600.0
2005-03-07 14:15:00,12.3,12.3,12.29,12.29,25600.0,3.8231,3.8231,3.82,3.82,25600.0
2005-03-07 14:20:00,12.29,12.3,12.28,12.29,25200.0,3.82,3.8231,3.8169,3.82,25200.0
2005-03-07 14:25:00,12.29,12.29,12.28,12.28,73200.0,3.82,3.82,3.8169,3.8169,73200.0
2005-03-07 14:30:00,12.28,12.28,12.28,12.28,77600.0,3.8169,3.8169,3.8169,3.8169,77600.0
2005-03-07 14:35:00,12.28,12.29,12.28,12.28,107200.0,3.8169,3.82,3.8169,3.8169,107200.0
2005-03-07 14:40:00,12.28,12.31,12.28,12.3,36000.0,3.8169,3.8262,3.8169,3.8231,36000.0
2005-03-07 14:45:00,12.3,12.3,12.29,12.29,14000.0,3.8231,3.8231,3.82,3.82,14000.0
2005-03-07 14:50:00,12.29,12.29,12.28,12.28,42000.0,3.82,3.82,3.8169,3.8169,42000.0
2005-03-07 14:55:00,12.28,12.28,12.28,12.28,60000.0,3.8169,3.8169,3.8169,3.8169,60000.0
2005-03-07 15:00:00,12.28,12.28,12.27,12.27,62400.0,3.8169,3.8169,3.8138,3.8138,62400.0
2005-03-07 15:05:00,12.27,12.28,12.27,12.27,94400.0,3.8138,3.8169,3.8138,3.8138,94400.0
2005-03-07 15:10:00,12.27,12.28,12.27,12.28,14000.0,3.8138,3.8169,3.8138,3.8169,14000.0
2005-03-07 15:15:00,12.29,12.29,12.28,12.29,28000.0,3.82,3.82,3.8169,3.82,28000.0
2005-03-07 15:20:00,12.29,12.32,12.27,12.3,122400.0,3.82,3.8293,3.8138,3.8231,122400.0
2005-03-07 15:25:00,12.31,12.31,12.29,12.29,30400.0,3.8262,3.8262,3.82,3.82,30400.0
2005-03-07 15:30:00,12.29,12.3,12.28,12.28,40000.0,3.82,3.8231,3.8169,3.8169,40000.0
2005-03-07 15:35:00,12.29,12.3,12.28,12.29,70400.0,3.82,3.8231,3.8169,3.82,70400.0
2005-03-07 15:40:00,12.3,12.3,12.29,12.3,11200.0,3.8231,3.8231,3.82,3.8231,11200.0
2005-03-07 15:45:00,12.3,12.31,12.3,12.31,89200.0,3.8231,3.8262,3.8231,3.8262,89200.0
2005-03-07 15:50:00,12.31,12.31,12.3,12.3,22000.0,3.8262,3.8262,3.8231,3.8231,22000.0
2005-03-07 15:55:00,12.3,12.3,12.28,12.29,136400.0,3.8231,3.8231,3.8169,3.82,136400.0
2005-03-08 09:30:00,12.21,12.21,12.18,12.19,130000.0,3.7951,3.7951,3.7858,3.7889,130000.0
2005-03-08 09:35:00,12.19,12.19,12.15,12.18,166400.0,3.7889,3.7889,3.7765,3.7858,166400.0
2005-03-08 09:40:00,12.18,12.24,12.18,12.22,119200.0,3.7858,3.8045,3.7858,3.7983,119200.0
2005-03-08 09:45:00,12.22,12.22,12.19,12.2,136400.0,3.7983,3.7983,3.7889,3.792,136400.0
2005-03-08 09:50:00,12.2,12.2,12.19,12.19,347600.0,3.792,3.792,3.7889,3.7889,347600.0
2005-03-08 09:55:00,12.19,12.22,12.19,12.2,199200.0,3.7889,3.7983,3.7889,3.792,199200.0
2005-03-08 10:00:00,12.2,12.21,12.17,12.21,230800.0,3.792,3.7951,3.7827,3.7951,230800.0
2005-03-08 10:05:00,12.2,12.21,12.19,12.19,159600.0,3.792,3.7951,3.7889,3.7889,159600.0
2005-03-08 10:10:00,12.19,12.2,12.18,12.18,84800.0,3.7889,3.792,3.7858,3.7858,84800.0
2005-03-08 10:15:00,12.18,12.2,12.18,12.2,70400.0,3.7858,3.792,3.7858,3.792,70400.0
2005-03-08 10:20:00,12.2,12.2,12.18,12.19,102000.0,3.792,3.792,3.7858,3.7889,102000.0
2005-03-08 10:25:00,12.19,12.19,12.18,12.18,70800.0,3.7889,3.7889,3.7858,3.7858,70800.0
2005-03-08 10:30:00,12.18,12.18,12.18,12.18,53200.0,3.7858,3.7858,3.7858,3.7858,53200.0
2005-03-08 10:35:00,12.18,12.18,12.16,12.16,76800.0,3.7858,3.7858,3.7796,3.7796,76800.0
2005-03-08 10:40:00,12.16,12.17,12.1,12.1,244800.0,3.7796,3.7827,3.761,3.761,244800.0
2005-03-08 10:45:00,12.1,12.15,12.1,12.13,287200.0,3.761,3.7765,3.761,3.7703,287200.0
2005-03-08 10:50:00,12.13,12.13,12.11,12.13,409200.0,3.7703,3.7703,3.7641,3.7703,409200.0
2005-03-08 10:55:00,12.12,12.12,12.1,12.1,64800.0,3.7672,3.7672,3.761,3.761,64800.0
2005-03-08 11:00:00,12.1,12.11,12.09,12.1,42000.0,3.761,3.7641,3.7578,3.761,42000.0
2005-03-08 11:05:00,12.1,12.11,12.1,12.11,199600.0,3.761,3.7641,3.761,3.7641,199600.0
2005-03-08 11:10:00,12.11,12.11,12.1,12.11,248000.0,3.7641,3.7641,3.761,3.7641,248000.0
2005-03-08 11:15:00,12.11,12.11,12.11,12.11,85600.0,3.7641,3.7641,3.7641,3.7641,85600.0
2005-03-08 11:20:00,12.11,12.11,12.1,12.11,97600.0,3.7641,3.7641,3.761,3.7641,97600.0
2005-03-08 11:25:00,12.11,12.13,12.11,12.13,203200.0,3.7641,3.7703,3.7641,3.7703,203200.0
2005-03-08 11:30:00,12.13,12.15,12.12,12.14,62400.0,3.7703,3.7765,3.7672,3.7734,62400.0
2005-03-08 11:35:00,12.15,12.15,12.13,12.13,72800.0,3.7765,3.7765,3.7703,3.7703,72800.0
2005-03-08 11:40:00,12.13,12.15,12.12,12.14,22400.0,3.7703,3.7765,3.7672,3.7734,22400.0
2005-03-08 11:45:00,12.14,12.15,12.13,12.14,4000.0,3.7734,3.7765,3.7703,3.7734,4000.0
2005-03-08 11:50:00,12.14,12.15,12.13,12.13,29600.0,3.7734,3.7765,3.7703,3.7703,29600.0
2005-03-08 11:55:00,12.13,12.14,12.13,12.13,95200.0,3.7703,3.7734,3.7703,3.7703,95200.0
2005-03-08 12:00:00,12.13,12.22,12.13,12.13,34800.0,3.7703,3.7983,3.7703,3.7703,34800.0
2005-03-08 12:05:00,12.13,12.13,12.13,12.13,85600.0,3.7703,3.7703,3.7703,3.7703,85600.0
2005-03-08 12:10:00,12.13,12.13,12.13,12.13,12400.0,3.7703,3.7703,3.7703,3.7703,12400.0
2005-03-08 12:15:00,12.13,12.13,12.13,12.13,79200.0,3.7703,3.7703,3.7703,3.7703,79200.0
2005-03-08 12:20:00,12.13,12.13,12.13,12.13,12400.0,3.7703,3.7703,3.7703,3.7703,12400.0
2005-03-08 12:25:00,12.13,12.14,12.12,12.12,43600.0,3.7703,3.7734,3.7672,3.7672,43600.0
2005-03-08 12:30:00,12.12,12.13,12.12,12.12,10400.0,3.7672,3.7703,3.7672,3.7672,10400.0
2005-03-08 12:35:00,12.12,12.13,12.12,12.12,8400.0,3.7672,3.7703,3.7672,3.7672,8400.0
2005-03-08 12:40:00,12.12,12.13,12.12,12.13,38000.0,3.7672,3.7703,3.7672,3.7703,38000.0
2005-03-08 12:45:00,12.13,12.13,12.13,12.13,17200.0,3.7703,3.7703,3.7703,3.7703,17200.0
2005-03-08 12:50:00,12.13,12.13,12.13,12.13,36800.0,3.7703,3.7703,3.7703,3.7703,36800.0
2005-03-08 12:55:00,12.13,12.13,12.13,12.13,26000.0,3.7703,3.7703,3.7703,3.7703,26000.0
2005-03-08 13:00:00,12.13,12.15,12.13,12.15,26400.0,3.7703,3.7765,3.7703,3.7765,26400.0
2005-03-08 13:05:00,12.14,12.15,12.14,12.14,32800.0,3.7734,3.7765,3.7734,3.7734,32800.0
2005-03-08 13:10:00,12.14,12.15,12.14,12.15,6800.0,3.7734,3.7765,3.7734,3.7765,6800.0
2005-03-08 13:15:00,12.14,12.15,12.14,12.15,30400.0,3.7734,3.7765,3.7734,3.7765,30400.0
2005-03-08 13:20:00,12.15,12.16,12.15,12.16,104400.0,3.7765,3.7796,3.7765,3.7796,104400.0
2005-03-08 13:25:00,12.15,12.18,12.15,12.17,20400.0,3.7765,3.7858,3.7765,3.7827,20400.0
2005-03-08 13:30:00,12.17,12.17,12.16,12.16,28800.0,3.7827,3.7827,3.7796,3.7796,28800.0
2005-03-08 13:35:00,12.15,12.16,12.15,12.15,13600.0,3.7765,3.7796,3.7765,3.7765,13600.0
2005-03-08 13:40:00,12.15,12.15,12.13,12.13,34400.0,3.7765,3.7765,3.7703,3.7703,34400.0
2005-03-08 13:45:00,12.13,12.15,12.13,12.14,52400.0,3.7703,3.7765,3.7703,3.7734,52400.0
2005-03-08 13:50:00,12.15,12.15,12.13,12.13,13600.0,3.7765,3.7765,3.7703,3.7703,13600.0
2005-03-08 13:55:00,12.13,12.14,12.12,12.13,22400.0,3.7703,3.7734,3.7672,3.7703,22400.0
2005-03-08 14:00:00,12.13,12.14,12.12,12.12,10400.0,3.7703,3.7734,3.7672,3.7672,10400.0
2005-03-08 14:05:00,12.13,12.13,12.13,12.13,26800.0,3.7703,3.7703,3.7703,3.7703,26800.0
2005-03-08 14:10:00,12.13,12.13,12.13,12.13,7600.0,3.7703,3.7703,3.7703,3.7703,7600.0
2005-03-08 14:15:00,12.13,12.13,12.12,12.13,3638000.0,3.7703,3.7703,3.7672,3.7703,3638000.0
2005-03-08 14:20:00,12.13,12.14,12.13,12.14,38800.0,3.7703,3.7734,3.7703,3.7734,38800.0
2005-03-08 14:25:00,12.14,12.14,12.13,12.13,20400.0,3.7734,3.7734,3.7703,3.7703,20400.0
2005-03-08 14:30:00,12.13,12.13,12.12,12.12,20800.0,3.7703,3.7703,3.7672,3.7672,20800.0
2005-03-08 14:35:00,12.12,12.13,12.12,12.13,8400.0,3.7672,3.7703,3.7672,3.7703,8400.0
2005-03-08 14:40:00,12.13,12.15,12.13,12.15,29200.0,3.7703,3.7765,3.7703,3.7765,29200.0
2005-03-08 14:45:00,12.14,12.15,12.12,12.13,93200.0,3.7734,3.7765,3.7672,3.7703,93200.0
2005-03-08 14:50:00,12.13,12.15,12.13,12.14,17200.0,3.7703,3.7765,3.7703,3.7734,17200.0
2005-03-08 14:55:00,12.14,12.15,12.13,12.14,10000.0,3.7734,3.7765,3.7703,3.7734,10000.0
2005-03-08 15:00:00,12.13,12.15,12.13,12.14,14400.0,3.7703,3.7765,3.7703,3.7734,14400.0
2005-03-08 15:05:00,12.12,12.14,12.12,12.13,23600.0,3.7672,3.7734,3.7672,3.7703,23600.0
2005-03-08 15:10:00,12.13,12.13,12.13,12.13,11600.0,3.7703,3.7703,3.7703,3.7703,11600.0
2005-03-08 15:15:00,12.13,12.15,12.13,12.15,72000.0,3.7703,3.7765,3.7703,3.7765,72000.0
2005-03-08 15:20:00,12.15,12.15,12.13,12.13,21200.0,3.7765,3.7765,3.7703,3.7703,21200.0
2005-03-08 15:25:00,12.13,12.14,12.13,12.13,39200.0,3.7703,3.7734,3.7703,3.7703,39200.0
2005-03-08 15:30:00,12.13,12.13,12.12,12.12,40400.0,3.7703,3.7703,3.7672,3.7672,40400.0
2005-03-08 15:35:00,12.12,12.13,12.12,12.13,251600.0,3.7672,3.7703,3.7672,3.7703,251600.0
2005-03-08 15:40:00,12.12,12.12,12.11,12.11,74400.0,3.7672,3.7672,3.7641,3.7641,74400.0
2005-03-08 15:45:00,12.11,12.11,12.1,12.11,29200.0,3.7641,3.7641,3.761,3.7641,29200.0
2005-03-08 15:50:00,12.11,12.11,12.1,12.11,58800.0,3.7641,3.7641,3.761,3.7641,58800.0
2005-03-08 15:55:00,12.1,12.11,12.09,12.11,74000.0,3.761,3.7641,3.7578,3.7641,74000.0
2005-03-09 09:30:00,12.04,12.06,12.03,12.05,195200.0,3.7423,3.7485,3.7392,3.7454,195200.0
2005-03-09 09:35:00,12.05,12.05,12.03,12.03,142400.0,3.7454,3.7454,3.7392,3.7392,142400.0
2005-03-09 09:40:00,12.03,12.05,12.03,12.04,103200.0,3.7392,3.7454,3.7392,3.7423,103200.0
2005-03-09 09:45:00,12.04,12.05,12.04,12.04,71600.0,3.7423,3.7454,3.7423,3.7423,71600.0
2005-03-09 09:50:00,12.04,12.05,12.02,12.03,163600.0,3.7423,3.7454,3.7361,3.7392,163600.0
2005-03-09 09:55:00,12.03,12.04,12.02,12.04,59600.0,3.7392,3.7423,3.7361,3.7423,59600.0
2005-03-09 10:00:00,12.04,12.04,12.03,12.04,56800.0,3.7423,3.7423,3.7392,3.7423,56800.0
2005-03-09 10:05:00,12.04,12.04,12.03,12.04,61200.0,3.7423,3.7423,3.7392,3.7423,61200.0
2005-03-09 10:10:00,12.04,12.05,12.02,12.02,100800.0,3.7423,3.7454,3.7361,3.7361,100800.0
2005-03-09 10:15:00,12.03,12.04,12.02,12.02,68000.0,3.7392,3.7423,3.7361,3.7361,68000.0
2005-03-09 10:20:00,12.03,12.04,12.02,12.04,164400.0,3.7392,3.7423,3.7361,3.7423,164400.0
2005-03-09 10:25:00,12.04,12.06,12.04,12.06,58800.0,3.7423,3.7485,3.7423,3.7485,58800.0
2005-03-09 10:30:00,12.06,12.06,12.05,12.06,102800.0,3.7485,3.7485,3.7454,3.7485,102800.0
2005-03-09 10:35:00,12.05,12.06,12.02,12.04,97200.0,3.7454,3.7485,3.7361,3.7423,97200.0
2005-03-09 10:40:00,12.03,12.04,12.01,12.03,121600.0,3.7392,3.7423,3.733,3.7392,121600.0
2005-03-09 10:45:00,12.03,12.03,12.01,12.03,105600.0,3.7392,3.7392,3.733,3.7392,105600.0
2005-03-09 10:50:00,12.03,12.04,12.03,12.03,45600.0,3.7392,3.7423,3.7392,3.7392,45600.0
2005-03-09 10:55:00,12.03,12.05,12.03,12.05,46800.0,3.7392,3.7454,3.7392,3.7454,46800.0
2005-03-09 11:00:00,12.04,12.08,12.04,12.08,27600.0,3.7423,3.7547,3.7423,3.7547,27600.0
2005-03-09 11:05:00,12.08,12.08,12.06,12.08,170400.0,3.7547,3.7547,3.7485,3.7547,170400.0
2005-03-09 11:10:00,12.1,12.14,12.09,12.14,50400.0,3.761,3.7734,3.7578,3.7734,50400.0
2005-03-09 11:15:00,12.14,12.18,12.14,12.14,154400.0,3.7734,3.7858,3.7734,3.7734,154400.0
2005-03-09 11:20:00,12.14,12.15,12.1,12.11,38400.0,3.7734,3.7765,3.761,3.7641,38400.0
2005-03-09 11:25:00,12.1,12.1,12.09,12.1,31600.0,3.761,3.761,3.7578,3.761,31600.0
2005-03-09 11:30:00,12.1,12.12,12.09,12.12,42000.0,3.761,3.7672,3.7578,3.7672,42000.0
2005-03-09 11:35:00,12.12,12.12,12.12,12.12,16400.0,3.7672,3.7672,3.7672,3.7672,16400.0
2005-03-09 11:40:00,12.12,12.12,12.11,12.12,77200.0,3.7672,3.7672,3.7641,3.7672,77200.0
2005-03-09 11:45:00,12.12,12.13,12.12,12.12,423600.0,3.7672,3.7703,3.7672,3.7672,423600.0
2005-03-09 11:50:00,12.12,12.13,12.12,12.13,74400.0,3.7672,3.7703,3.7672,3.7703,74400.0
2005-03-09 11:55:00,12.13,12.13,12.12,12.13,148800.0,3.7703,3.7703,3.7672,3.7703,148800.0
2005-03-09 12:00:00,12.13,12.13,12.12,12.12,19200.0,3.7703,3.7703,3.7672,3.7672,19200.0
2005-03-09 12:05:00,12.12,12.13,12.12,12.13,18400.0,3.7672,3.7703,3.7672,3.7703,18400.0
2005-03-09 12:10:00,12.13,12.13,12.12,12.12,24000.0,3.7703,3.7703,3.7672,3.7672,24000.0
2005-03-09 12:15:00,12.12,12.12,12.11,12.11,11200.0,3.7672,3.7672,3.7641,3.7641,11200.0
2005-03-09 12:20:00,12.11,12.13,12.11,12.12,39600.0,3.7641,3.7703,3.7641,3.7672,39600.0
2005-03-09 12:25:00,12.12,12.13,12.12,12.12,16400.0,3.7672,3.7703,3.7672,3.7672,16400.0
2005-03-09 12:30:00,12.12,12.13,12.12,12.13,38000.0,3.7672,3.7703,3.7672,3.7703,38000.0
2005-03-09 12:35:00,12.13,12.13,12.12,12.13,54000.0,3.7703,3.7703,3.7672,3.7703,54000.0
2005-03-09 12:40:00,12.13,12.13,12.11,12.11,58400.0,3.7703,3.7703,3.7641,3.7641,58400.0
2005-03-09 12:45:00,12.13,12.15,12.13,12.15,37600.0,3.7703,3.7765,3.7703,3.7765,37600.0
2005-03-09 12:50:00,12.15,12.16,12.13,12.14,47600.0,3.7765,3.7796,3.7703,3.7734,47600.0
2005-03-09 12:55:00,12.14,12.15,12.14,12.14,30800.0,3.7734,3.7765,3.7734,3.7734,30800.0
2005-03-09 13:00:00,12.15,12.18,12.15,12.18,36400.0,3.7765,3.7858,3.7765,3.7858,36400.0
2005-03-09 13:05:00,12.17,12.17,12.15,12.16,22400.0,3.7827,3.7827,3.7765,3.7796,22400.0
2005-03-09 13:10:00,12.16,12.17,12.15,12.15,23600.0,3.7796,3.7827,3.7765,3.7765,23600.0
2005-03-09 13:15:00,12.15,12.15,12.14,12.14,10800.0,3.7765,3.7765,3.7734,3.7734,10800.0
2005-03-09 13:20:00,12.14,12.16,12.14,12.16,18800.0,3.7734,3.7796,3.7734,3.7796,18800.0
2005-03-09 13:25:00,12.16,12.16,12.15,12.15,15200.0,3.7796,3.7796,3.7765,3.7765,15200.0
2005-03-09 13:30:00,12.15,12.18,12.15,12.17,51200.0,3.7765,3.7858,3.7765,3.7827,51200.0
2005-03-09 13:35:00,12.17,12.17,12.14,12.14,26400.0,3.7827,3.7827,3.7734,3.7734,26400.0
2005-03-09 13:40:00,12.15,12.15,12.13,12.13,24800.0,3.7765,3.7765,3.7703,3.7703,24800.0
2005-03-09 13:45:00,12.13,12.14,12.13,12.13,29600.0,3.7703,3.7734,3.7703,3.7703,29600.0
2005-03-09 13:50:00,12.13,12.14,12.13,12.13,23200.0,3.7703,3.7734,3.7703,3.7703,23200.0
2005-03-09 13:55:00,12.13,12.13,12.1,12.12,39600.0,3.7703,3.7703,3.761,3.7672,39600.0
2005-03-09 14:00:00,12.12,12.12,12.1,12.11,55600.0,3.7672,3.7672,3.761,3.7641,55600.0
2005-03-09 14:05:00,12.11,12.11,12.1,12.1,32800.0,3.7641,3.7641,3.761,3.761,32800.0
2005-03-09 14:10:00,12.11,12.11,12.09,12.1,32400.0,3.7641,3.7641,3.7578,3.761,32400.0
2005-03-09 14:15:00,12.1,12.11,12.1,12.1,18400.0,3.761,3.7641,3.761,3.761,18400.0
2005-03-09 14:20:00,12.1,12.1,12.07,12.08,104400.0,3.761,3.761,3.7516,3.7547,104400.0
2005-03-09 14:25:00,12.08,12.08,12.04,12.05,84400.0,3.7547,3.7547,3.7423,3.7454,84400.0
2005-03-09 14:30:00,12.04,12.04,12.01,12.02,83200.0,3.7423,3.7423,3.733,3.7361,83200.0
2005-03-09 14:35:00,12.02,12.02,11.99,11.99,220400.0,3.7361,3.7361,3.7268,3.7268,220400.0
2005-03-09 14:40:00,12.0,12.01,11.97,12.01,282800.0,3.7299,3.733,3.7206,3.733,282800.0
2005-03-09 14:45:00,12.01,12.01,11.97,11.98,86000.0,3.733,3.733,3.7206,3.7237,86000.0
2005-03-09 14:50:00,11.98,12.0,11.98,11.99,48400.0,3.7237,3.7299,3.7237,3.7268,48400.0
2005-03-09 14:55:00,11.99,12.0,11.98,11.99,34000.0,3.7268,3.7299,3.7237,3.7268,34000.0
2005-03-09 15:00:00,11.99,11.99,11.98,11.99,44400.0,3.7268,3.7268,3.7237,3.7268,44400.0
2005-03-09 15:05:00,11.99,11.99,11.94,11.94,51200.0,3.7268,3.7268,3.7112,3.7112,51200.0
2005-03-09 15:10:00,11.94,11.95,11.91,11.94,146400.0,3.7112,3.7143,3.7019,3.7112,146400.0
2005-03-09 15:15:00,11.94,11.94,11.9,11.91,104800.0,3.7112,3.7112,3.6988,3.7019,104800.0
2005-03-09 15:20:00,11.91,11.92,11.88,11.89,75200.0,3.7019,3.705,3.6926,3.6957,75200.0
2005-03-09 15:25:00,11.88,11.88,11.83,11.86,154000.0,3.6926,3.6926,3.677,3.6864,154000.0
2005-03-09 15:30:00,11.86,11.86,11.85,11.85,58000.0,3.6864,3.6864,3.6833,3.6833,58000.0
2005-03-09 15:35:00,11.85,11.85,11.81,11.81,106800.0,3.6833,3.6833,3.6708,3.6708,106800.0
2005-03-09 15:40:00,11.81,11.81,11.78,11.78,130800.0,3.6708,3.6708,3.6615,3.6615,130800.0
2005-03-09 15:45:00,11.78,11.83,11.77,11.83,160800.0,3.6615,3.677,3.6584,3.677,160800.0
2005-03-09 15:50:00,11.83,11.83,11.8,11.8,132400.0,3.677,3.677,3.6677,3.6677,132400.0
2005-03-09 15:55:00,11.8,11.8,11.74,11.76,212400.0,3.6677,3.6677,3.6491,3.6553,212400.0
2005-03-10 09:30:00,11.8,11.8,11.74,11.74,146800.0,3.6677,3.6677,3.6491,3.6491,146800.0
2005-03-10 09:35:00,11.74,11.74,11.69,11.7,112800.0,3.6491,3.6491,3.6335,3.6366,112800.0
2005-03-10 09:40:00,11.69,11.7,11.66,11.67,160800.0,3.6335,3.6366,3.6242,3.6273,160800.0
2005-03-10 09:45:00,11.67,11.67,11.62,11.62,216800.0,3.6273,3.6273,3.6118,3.6118,216800.0
2005-03-10 09:50:00,11.62,11.62,11.57,11.59,257600.0,3.6118,3.6118,3.5962,3.6024,257600.0
2005-03-10 09:55:00,11.59,11.59,11.52,11.55,303600.0,3.6024,3.6024,3.5807,3.59,303600.0
2005-03-10 10:00:00,11.55,11.55,11.44,11.46,474800.0,3.59,3.59,3.5558,3.562,474800.0
2005-03-10 10:05:00,11.46,11.52,11.46,11.51,364400.0,3.562,3.5807,3.562,3.5776,364400.0
2005-03-10 10:10:00,11.51,11.55,11.5,11.5,210400.0,3.5776,3.59,3.5745,3.5745,210400.0
2005-03-10 10:15:00,11.5,11.51,11.46,11.46,83200.0,3.5745,3.5776,3.562,3.562,83200.0
2005-03-10 10:20:00,11.46,11.49,11.44,11.44,195200.0,3.562,3.5714,3.5558,3.5558,195200.0
2005-03-10 10:25:00,11.44,11.44,11.41,11.43,65600.0,3.5558,3.5558,3.5465,3.5527,65600.0
2005-03-10 10:30:00,11.44,11.44,11.39,11.43,102000.0,3.5558,3.5558,3.5403,3.5527,102000.0
2005-03-10 10:35:00,11.43,11.45,11.4,11.45,124400.0,3.5527,3.5589,3.5434,3.5589,124400.0
2005-03-10 10:40:00,11.45,11.49,11.43,11.44,172000.0,3.5589,3.5714,3.5527,3.5558,172000.0
2005-03-10 10:45:00,11.46,11.46,11.44,11.45,66000.0,3.562,3.562,3.5558,3.5589,66000.0
2005-03-10 10:50:00,11.45,11.46,11.44,11.45,62000.0,3.5589,3.562,3.5558,3.5589,62000.0
2005-03-10 10:55:00,11.45,11.47,11.44,11.44,70400.0,3.5589,3.5651,3.5558,3.5558,70400.0
2005-03-10 11:00:00,11.44,11.45,11.44,11.44,96000.0,3.5558,3.5589,3.5558,3.5558,96000.0
2005-03-10 11:05:00,11.44,11.44,11.41,11.41,140800.0,3.5558,3.5558,3.5465,3.5465,140800.0
2005-03-10 11:10:00,11.41,11.41,11.37,11.38,44800.0,3.5465,3.5465,3.5341,3.5372,44800.0
2005-03-10 11:15:00,11.36,11.38,11.35,11.37,99200.0,3.5309,3.5372,3.5278,3.5341,99200.0
2005-03-10 11:20:00,11.38,11.41,11.37,11.41,232400.0,3.5372,3.5465,3.5341,3.5465,232400.0
2005-03-10 11:25:00,11.41,11.42,11.38,11.41,76000.0,3.5465,3.5496,3.5372,3.5465,76000.0
2005-03-10 11:30:00,11.41,11.42,11.4,11.4,55600.0,3.5465,3.5496,3.5434,3.5434,55600.0
2005-03-10 11:35:00,11.38,11.4,11.36,11.36,38000.0,3.5372,3.5434,3.5309,3.5309,38000.0
2005-03-10 11:40:00,11.36,11.38,11.35,11.37,60800.0,3.5309,3.5372,3.5278,3.5341,60800.0
2005-03-10 11:45:00,11.37,11.42,11.37,11.42,122000.0,3.5341,3.5496,3.5341,3.5496,122000.0
2005-03-10 11:50:00,11.41,11.46,11.41,11.45,140400.0,3.5465,3.562,3.5465,3.5589,140400.0
2005-03-10 11:55:00,11.45,11.46,11.45,11.46,80800.0,3.5589,3.562,3.5589,3.562,80800.0
2005-03-10 12:00:00,11.46,11.47,11.46,11.47,33600.0,3.562,3.5651,3.562,3.5651,33600.0
2005-03-10 12:05:00,11.48,11.49,11.47,11.48,59600.0,3.5682,3.5714,3.5651,3.5682,59600.0
2005-03-10 12:10:00,11.48,11.53,11.48,11.52,92800.0,3.5682,3.5838,3.5682,3.5807,92800.0
2005-03-10 12:15:00,11.53,11.57,11.53,11.56,94000.0,3.5838,3.5962,3.5838,3.5931,94000.0
2005-03-10 12:20:00,11.55,11.55,11.54,11.55,37600.0,3.59,3.59,3.5869,3.59,37600.0
2005-03-10 12:25:00,11.53,11.55,11.53,11.53,70000.0,3.5838,3.59,3.5838,3.5838,70000.0
2005-03-10 12:30:00,11.53,11.53,11.51,11.53,11600.0,3.5838,3.5838,3.5776,3.5838,11600.0
2005-03-10 12:35:00,11.52,11.53,11.52,11.53,58000.0,3.5807,3.5838,3.5807,3.5838,58000.0
2005-03-10 12:40:00,11.53,11.55,11.53,11.55,16800.0,3.5838,3.59,3.5838,3.59,16800.0
2005-03-10 12:45:00,11.54,11.54,11.52,11.52,10000.0,3.5869,3.5869,3.5807,3.5807,10000.0
2005-03-10 12:50:00,11.52,11.52,11.47,11.49,48800.0,3.5807,3.5807,3.5651,3.5714,48800.0
2005-03-10 12:55:00,11.49,11.49,11.46,11.48,62400.0,3.5714,3.5714,3.562,3.5682,62400.0
2005-03-10 13:00:00,11.49,11.52,11.49,11.51,33600.0,3.5714,3.5807,3.5714,3.5776,33600.0
2005-03-10 13:05:00,11.52,11.54,11.52,11.52,8800.0,3.5807,3.5869,3.5807,3.5807,8800.0
2005-03-10 13:10:00,11.51,11.51,11.49,11.49,12400.0,3.5776,3.5776,3.5714,3.5714,12400.0
2005-03-10 13:15:00,11.49,11.49,11.44,11.44,68800.0,3.5714,3.5714,3.5558,3.5558,68800.0
2005-03-10 13:20:00,11.45,11.47,11.45,11.47,52800.0,3.5589,3.5651,3.5589,3.5651,52800.0
2005-03-10 13:25:00,11.47,11.47,11.45,11.47,40000.0,3.5651,3.5651,3.5589,3.5651,40000.0
2005-03-10 13:30:00,11.49,11.49,11.47,11.47,48000.0,3.5714,3.5714,3.5651,3.5651,48000.0
2005-03-10 13:35:00,11.48,11.48,11.47,11.48,32000.0,3.5682,3.5682,3.5651,3.5682,32000.0
2005-03-10 13:40:00,11.47,11.49,11.47,11.48,55600.0,3.5651,3.5714,3.5651,3.5682,55600.0
2005-03-10 13:45:00,11.48,11.51,11.47,11.51,55600.0,3.5682,3.5776,3.5651,3.5776,55600.0
2005-03-10 13:50:00,11.51,11.51,11.48,11.49,17200.0,3.5776,3.5776,3.5682,3.5714,17200.0
2005-03-10 13:55:00,11.47,11.49,11.47,11.49,22800.0,3.5651,3.5714,3.5651,3.5714,22800.0
2005-03-10 14:00:00,11.49,11.49,11.47,11.48,18800.0,3.5714,3.5714,3.5651,3.5682,18800.0
2005-03-10 14:05:00,11.48,11.48,11.44,11.44,38000.0,3.5682,3.5682,3.5558,3.5558,38000.0
2005-03-10 14:10:00,11.44,11.44,11.43,11.44,74800.0,3.5558,3.5558,3.5527,3.5558,74800.0
2005-03-10 14:15:00,11.44,11.45,11.44,11.44,27600.0,3.5558,3.5589,3.5558,3.5558,27600.0
2005-03-10 14:20:00,11.44,11.46,11.42,11.43,79200.0,3.5558,3.562,3.5496,3.5527,79200.0
2005-03-10 14:25:00,11.43,11.43,11.4,11.41,58000.0,3.5527,3.5527,3.5434,3.5465,58000.0
2005-03-10 14:30:00,11.41,11.44,11.41,11.44,76000.0,3.5465,3.5558,3.5465,3.5558,76000.0
2005-03-10 14:35:00,11.44,11.44,11.4,11.43,54800.0,3.5558,3.5558,3.5434,3.5527,54800.0
2005-03-10 14:40:00,11.43,11.44,11.41,11.43,47200.0,3.5527,3.5558,3.5465,3.5527,47200.0
2005-03-10 14:45:00,11.43,11.44,11.41,11.44,37200.0,3.5527,3.5558,3.5465,3.5558,37200.0
2005-03-10 14:50:00,11.43,11.48,11.42,11.48,59200.0,3.5527,3.5682,3.5496,3.5682,59200.0
2005-03-10 14:55:00,11.48,11.49,11.47,11.47,45200.0,3.5682,3.5714,3.5651,3.5651,45200.0
2005-03-10 15:00:00,11.47,11.5,11.47,11.48,121200.0,3.5651,3.5745,3.5651,3.5682,121200.0
2005-03-10 15:05:00,11.48,11.48,11.46,11.47,176000.0,3.5682,3.5682,3.562,3.5651,176000.0
2005-03-10 15:10:00,11.46,11.49,11.45,11.48,49200.0,3.562,3.5714,3.5589,3.5682,49200.0
2005-03-10 15:15:00,11.48,11.48,11.47,11.47,27600.0,3.5682,3.5682,3.5651,3.5651,27600.0
2005-03-10 15:20:00,11.47,11.48,11.47,11.48,36800.0,3.5651,3.5682,3.5651,3.5682,36800.0
2005-03-10 15:25:00,11.48,11.49,11.4,11.4,180800.0,3.5682,3.5714,3.5434,3.5434,180800.0
2005-03-10 15:30:00,11.46,11.47,11.45,11.47,95200.0,3.562,3.5651,3.5589,3.5651,95200.0
2005-03-10 15:35:00,11.47,11.5,11.46,11.47,93600.0,3.5651,3.5745,3.562,3.5651,93600.0
2005-03-10 15:40:00,11.47,11.47,11.45,11.46,56400.0,3.5651,3.5651,3.5589,3.562,56400.0
2005-03-10 15:45:00,11.46,11.47,11.45,11.47,91600.0,3.562,3.5651,3.5589,3.5651,91600.0
2005-03-10 15:50:00,11.46,11.47,11.45,11.47,117200.0,3.562,3.5651,3.5589,3.5651,117200.0
2005-03-10 15:55:00,11.47,11.47,11.45,11.45,142800.0,3.5651,3.5651,3.5589,3.5589,142800.0
2005-03-11 09:30:00,11.54,11.61,11.54,11.61,129600.0,3.5869,3.6087,3.5869,3.6087,129600.0
2005-03-11 09:35:00,11.61,11.61,11.59,11.6,50000.0,3.6087,3.6087,3.6024,3.6055,50000.0
2005-03-11 09:40:00,11.6,11.6,11.57,11.57,62800.0,3.6055,3.6055,3.5962,3.5962,62800.0
2005-03-11 09:45:00,11.58,11.71,11.58,11.71,130400.0,3.5993,3.6397,3.5993,3.6397,130400.0
2005-03-11 09:50:00,11.71,11.73,11.7,11.71,81200.0,3.6397,3.646,3.6366,3.6397,81200.0
2005-03-11 09:55:00,11.71,11.71,11.63,11.64,119600.0,3.6397,3.6397,3.6149,3.618,119600.0
2005-03-11 10:00:00,11.64,11.66,11.63,11.66,69200.0,3.618,3.6242,3.6149,3.6242,69200.0
2005-03-11 10:05:00,11.65,11.68,11.63,11.63,55600.0,3.6211,3.6304,3.6149,3.6149,55600.0
2005-03-11 10:10:00,11.65,11.65,11.59,11.61,89200.0,3.6211,3.6211,3.6024,3.6087,89200.0
2005-03-11 10:15:00,11.61,11.61,11.59,11.6,206400.0,3.6087,3.6087,3.6024,3.6055,206400.0
2005-03-11 10:20:00,11.59,11.59,11.55,11.57,60000.0,3.6024,3.6024,3.59,3.5962,60000.0
2005-03-11 10:25:00,11.57,11.6,11.56,11.58,64800.0,3.5962,3.6055,3.5931,3.5993,64800.0
2005-03-11 10:30:00,11.56,11.58,11.56,11.56,56400.0,3.5931,3.5993,3.5931,3.5931,56400.0
2005-03-11 10:35:00,11.56,11.56,11.55,11.55,58400.0,3.5931,3.5931,3.59,3.59,58400.0
2005-03-11 10:40:00,11.54,11.56,11.54,11.56,72800.0,3.5869,3.5931,3.5869,3.5931,72800.0
2005-03-11 10:45:00,11.55,11.55,11.48,11.54,138000.0,3.59,3.59,3.5682,3.5869,138000.0
2005-03-11 10:50:00,11.54,11.54,11.51,11.51,86400.0,3.5869,3.5869,3.5776,3.5776,86400.0
2005-03-11 10:55:00,11.51,11.51,11.49,11.5,149200.0,3.5776,3.5776,3.5714,3.5745,149200.0
2005-03-11 11:00:00,11.5,11.52,11.5,11.52,54400.0,3.5745,3.5807,3.5745,3.5807,54400.0
2005-03-11 11:05:00,11.52,11.52,11.51,11.52,86400.0,3.5807,3.5807,3.5776,3.5807,86400.0
2005-03-11 11:10:00,11.52,11.53,11.5,11.5,92800.0,3.5807,3.5838,3.5745,3.5745,92800.0
2005-03-11 11:15:00,11.52,11.55,11.52,11.55,72000.0,3.5807,3.59,3.5807,3.59,72000.0
2005-03-11 11:20:00,11.55,11.55,11.53,11.54,91600.0,3.59,3.59,3.5838,3.5869,91600.0
2005-03-11 11:25:00,11.54,11.54,11.53,11.54,61600.0,3.5869,3.5869,3.5838,3.5869,61600.0
2005-03-11 11:30:00,11.54,11.54,11.52,11.52,72400.0,3.5869,3.5869,3.5807,3.5807,72400.0
2005-03-11 11:35:00,11.52,11.53,11.52,11.53,48800.0,3.5807,3.5838,3.5807,3.5838,48800.0
2005-03-11 11:40:00,11.53,11.54,11.53,11.54,51600.0,3.5838,3.5869,3.5838,3.5869,51600.0
2005-03-11 11:45:00,11.54,11.54,11.51,11.51,79200.0,3.5869,3.5869,3.5776,3.5776,79200.0
2005-03-11 11:50:00,11.52,11.53,11.51,11.52,48000.0,3.5807,3.5838,3.5776,3.5807,48000.0
2005-03-11 11:55:00,11.52,11.53,11.51,11.52,91600.0,3.5807,3.5838,3.5776,3.5807,91600.0
2005-03-11 12:00:00,11.51,11.52,11.51,11.51,63200.0,3.5776,3.5807,3.5776,3.5776,63200.0
2005-03-11 12:05:00,11.51,11.52,11.5,11.51,41200.0,3.5776,3.5807,3.5745,3.5776,41200.0
2005-03-11 12:10:00,11.51,11.53,11.5,11.52,55200.0,3.5776,3.5838,3.5745,3.5807,55200.0
2005-03-11 12:15:00,11.51,11.51,11.5,11.51,43600.0,3.5776,3.5776,3.5745,3.5776,43600.0
2005-03-11 12:20:00,11.5,11.51,11.48,11.49,63200.0,3.5745,3.5776,3.5682,3.5714,63200.0
2005-03-11 12:25:00,11.49,11.49,11.49,11.49,38800.0,3.5714,3.5714,3.5714,3.5714,38800.0
2005-03-11 12:30:00,11.49,11.51,11.49,11.51,46800.0,3.5714,3.5776,3.5714,3.5776,46800.0
2005-03-11 12:35:00,11.51,11.51,11.5,11.5,24000.0,3.5776,3.5776,3.5745,3.5745,24000.0
2005-03-11 12:40:00,11.5,11.51,11.5,11.51,147200.0,3.5745,3.5776,3.5745,3.5776,147200.0
2005-03-11 12:45:00,11.51,11.52,11.5,11.5,24000.0,3.5776,3.5807,3.5745,3.5745,24000.0
2005-03-11 12:50:00,11.49,11.51,11.49,11.51,6000.0,3.5714,3.5776,3.5714,3.5776,6000.0
2005-03-11 12:55:00,11.51,11.51,11.49,11.49,2400.0,3.5776,3.5776,3.5714,3.5714,2400.0
2005-03-11 13:00:00,11.49,11.49,11.47,11.47,39200.0,3.5714,3.5714,3.5651,3.5651,39200.0
2005-03-11 13:05:00,11.47,11.49,11.47,11.49,17600.0,3.5651,3.5714,3.5651,3.5714,17600.0
2005-03-11 13:10:00,11.49,11.49,11.48,11.48,41200.0,3.5714,3.5714,3.5682,3.5682,41200.0
2005-03-11 13:15:00,11.48,11.49,11.47,11.47,28000.0,3.5682,3.5714,3.5651,3.5651,28000.0
2005-03-11 13:20:00,11.46,11.47,11.45,11.46,71600.0,3.562,3.5651,3.5589,3.562,71600.0
2005-03-11 13:25:00,11.46,11.46,11.45,11.46,30000.0,3.562,3.562,3.5589,3.562,30000.0
2005-03-11 13:30:00,11.46,11.46,11.41,11.41,69200.0,3.562,3.562,3.5465,3.5465,69200.0
2005-03-11 13:35:00,11.42,11.43,11.41,11.42,83600.0,3.5496,3.5527,3.5465,3.5496,83600.0
2005-03-11 13:40:00,11.42,11.42,11.36,11.37,191200.0,3.5496,3.5496,3.5309,3.5341,191200.0
2005-03-11 13:45:00,11.37,11.37,11.34,11.35,71200.0,3.5341,3.5341,3.5247,3.5278,71200.0
2005-03-11 13:50:00,11.35,11.37,11.34,11.36,74000.0,3.5278,3.5341,3.5247,3.5309,74000.0
2005-03-11 13:55:00,11.36,11.37,11.34,11.34,51600.0,3.5309,3.5341,3.5247,3.5247,51600.0
2005-03-11 14:00:00,11.33,11.37,11.33,11.35,40000.0,3.5216,3.5341,3.5216,3.5278,40000.0
2005-03-11 14:05:00,11.36,11.37,11.35,11.36,56800.0,3.5309,3.5341,3.5278,3.5309,56800.0
2005-03-11 14:10:00,11.36,11.38,11.36,11.38,34000.0,3.5309,3.5372,3.5309,3.5372,34000.0
2005-03-11 14:15:00,11.38,11.4,11.38,11.38,22800.0,3.5372,3.5434,3.5372,3.5372,22800.0
2005-03-11 14:20:00,11.38,11.38,11.37,11.37,41600.0,3.5372,3.5372,3.5341,3.5341,41600.0
2005-03-11 14:25:00,11.37,11.38,11.37,11.37,20000.0,3.5341,3.5372,3.5341,3.5341,20000.0
2005-03-11 14:30:00,11.37,11.37,11.36,11.36,13600.0,3.5341,3.5341,3.5309,3.5309,13600.0
2005-03-11 14:35:00,11.36,11.36,11.35,11.35,45600.0,3.5309,3.5309,3.5278,3.5278,45600.0
2005-03-11 14:40:00,11.34,11.34,11.32,11.33,39600.0,3.5247,3.5247,3.5185,3.5216,39600.0
2005-03-11 14:45:00,11.33,11.33,11.31,11.31,274400.0,3.5216,3.5216,3.5154,3.5154,274400.0
2005-03-11 14:50:00,11.31,11.31,11.28,11.29,230800.0,3.5154,3.5154,3.5061,3.5092,230800.0
2005-03-11 14:55:00,11.29,11.34,11.29,11.33,184000.0,3.5092,3.5247,3.5092,3.5216,184000.0
2005-03-11 15:00:00,11.33,11.33,11.26,11.28,131200.0,3.5216,3.5216,3.4999,3.5061,131200.0
2005-03-11 15:05:00,11.28,11.3,11.28,11.3,64000.0,3.5061,3.5123,3.5061,3.5123,64000.0
2005-03-11 15:10:00,11.3,11.31,11.3,11.31,37600.0,3.5123,3.5154,3.5123,3.5154,37600.0
2005-03-11 15:15:00,11.31,11.31,11.31,11.31,63600.0,3.5154,3.5154,3.5154,3.5154,63600.0
2005-03-11 15:20:00,11.3,11.31,11.3,11.3,184000.0,3.5123,3.5154,3.5123,3.5123,184000.0
2005-03-11 15:25:00,11.3,11.3,11.29,11.29,37200.0,3.5123,3.5123,3.5092,3.5092,37200.0
2005-03-11 15:30:00,11.29,11.3,11.29,11.3,89600.0,3.5092,3.5123,3.5092,3.5123,89600.0
2005-03-11 15:35:00,11.29,11.3,11.28,11.3,137200.0,3.5092,3.5123,3.5061,3.5123,137200.0
2005-03-11 15:40:00,11.3,11.3,11.27,11.3,178000.0,3.5123,3.5123,3.503,3.5123,178000.0
2005-03-11 15:45:00,11.29,11.31,11.29,11.31,113600.0,3.5092,3.5154,3.5092,3.5154,113600.0
2005-03-11 15:50:00,11.31,11.31,11.3,11.31,76800.0,3.5154,3.5154,3.5123,3.5154,76800.0
2005-03-11 15:55:00,11.31,11.34,11.3,11.33,214800.0,3.5154,3.5247,3.5123,3.5216,214800.0
2005-03-14 09:30:00,11.25,11.25,11.18,11.2,597600.0,3.4968,3.4968,3.475,3.4812,597600.0
2005-03-14 09:35:00,11.2,11.22,11.14,11.14,130800.0,3.4812,3.4874,3.4626,3.4626,130800.0
2005-03-14 09:40:00,11.14,11.15,11.11,11.15,172400.0,3.4626,3.4657,3.4532,3.4657,172400.0
2005-03-14 09:45:00,11.15,11.15,11.13,11.15,154800.0,3.4657,3.4657,3.4595,3.4657,154800.0
2005-03-14 09:50:00,11.15,11.18,11.14,11.15,146800.0,3.4657,3.475,3.4626,3.4657,146800.0
2005-03-14 09:55:00,11.15,11.17,11.15,11.15,252000.0,3.4657,3.4719,3.4657,3.4657,252000.0
2005-03-14 10:00:00,11.15,11.17,11.13,11.16,198400.0,3.4657,3.4719,3.4595,3.4688,198400.0
2005-03-14 10:05:00,11.17,11.19,11.16,11.19,114000.0,3.4719,3.4781,3.4688,3.4781,114000.0
2005-03-14 10:10:00,11.19,11.21,11.19,11.21,114400.0,3.4781,3.4843,3.4781,3.4843,114400.0
2005-03-14 10:15:00,11.22,11.27,11.22,11.26,180400.0,3.4874,3.503,3.4874,3.4999,180400.0
2005-03-14 10:20:00,11.26,11.26,11.23,11.23,78800.0,3.4999,3.4999,3.4905,3.4905,78800.0
2005-03-14 10:25:00,11.24,11.24,11.22,11.24,97600.0,3.4936,3.4936,3.4874,3.4936,97600.0
2005-03-14 10:30:00,11.24,11.25,11.24,11.25,61600.0,3.4936,3.4968,3.4936,3.4968,61600.0
2005-03-14 10:35:00,11.25,11.25,11.21,11.24,70800.0,3.4968,3.4968,3.4843,3.4936,70800.0
2005-03-14 10:40:00,11.25,11.25,11.22,11.22,48800.0,3.4968,3.4968,3.4874,3.4874,48800.0
2005-03-14 10:45:00,11.22,11.22,11.19,11.2,60000.0,3.4874,3.4874,3.4781,3.4812,60000.0
2005-03-14 10:50:00,11.2,11.21,11.19,11.2,87200.0,3.4812,3.4843,3.4781,3.4812,87200.0
2005-03-14 10:55:00,11.2,11.21,11.19,11.21,72000.0,3.4812,3.4843,3.4781,3.4843,72000.0
2005-03-14 11:00:00,11.2,11.22,11.2,11.2,42800.0,3.4812,3.4874,3.4812,3.4812,42800.0
2005-03-14 11:05:00,11.2,11.21,11.18,11.2,61200.0,3.4812,3.4843,3.475,3.4812,61200.0
2005-03-14 11:10:00,11.2,11.23,11.2,11.23,37200.0,3.4812,3.4905,3.4812,3.4905,37200.0
2005-03-14 11:15:00,11.23,11.26,11.22,11.25,65200.0,3.4905,3.4999,3.4874,3.4968,65200.0
2005-03-14 11:20:00,11.25,11.29,11.25,11.28,176400.0,3.4968,3.5092,3.4968,3.5061,176400.0
2005-03-14 11:25:00,11.28,11.31,11.28,11.29,55200.0,3.5061,3.5154,3.5061,3.5092,55200.0
2005-03-14 11:30:00,11.28,11.29,11.28,11.29,12400.0,3.5061,3.5092,3.5061,3.5092,12400.0
2005-03-14 11:35:00,11.29,11.29,11.28,11.29,40800.0,3.5092,3.5092,3.5061,3.5092,40800.0
2005-03-14 11:40:00,11.28,11.28,11.27,11.28,20800.0,3.5061,3.5061,3.503,3.5061,20800.0
2005-03-14 11:45:00,11.28,11.28,11.23,11.23,36800.0,3.5061,3.5061,3.4905,3.4905,36800.0
2005-03-14 11:50:00,11.24,11.24,11.22,11.22,63200.0,3.4936,3.4936,3.4874,3.4874,63200.0
2005-03-14 11:55:00,11.22,11.22,11.2,11.21,22000.0,3.4874,3.4874,3.4812,3.4843,22000.0
2005-03-14 12:00:00,11.22,11.22,11.2,11.22,93600.0,3.4874,3.4874,3.4812,3.4874,93600.0
2005-03-14 12:05:00,11.21,11.22,11.2,11.2,26400.0,3.4843,3.4874,3.4812,3.4812,26400.0
2005-03-14 12:10:00,11.2,11.2,11.18,11.19,26800.0,3.4812,3.4812,3.475,3.4781,26800.0
2005-03-14 12:15:00,11.19,11.19,11.18,11.19,29600.0,3.4781,3.4781,3.475,3.4781,29600.0
2005-03-14 12:20:00,11.19,11.19,11.18,11.19,47200.0,3.4781,3.4781,3.475,3.4781,47200.0
2005-03-14 12:25:00,11.18,11.21,11.18,11.2,57200.0,3.475,3.4843,3.475,3.4812,57200.0
2005-03-14 12:30:00,11.2,11.2,11.15,11.16,68000.0,3.4812,3.4812,3.4657,3.4688,68000.0
2005-03-14 12:35:00,11.16,11.18,11.15,11.17,145200.0,3.4688,3.475,3.4657,3.4719,145200.0
2005-03-14 12:40:00,11.17,11.17,11.14,11.15,130000.0,3.4719,3.4719,3.4626,3.4657,130000.0
2005-03-14 12:45:00,11.15,11.16,11.15,11.15,9600.0,3.4657,3.4688,3.4657,3.4657,9600.0
2005-03-14 12:50:00,11.15,11.15,11.14,11.15,94000.0,3.4657,3.4657,3.4626,3.4657,94000.0
2005-03-14 12:55:00,11.17,11.17,11.1,11.1,158800.0,3.4719,3.4719,3.4501,3.4501,158800.0
2005-03-14 13:00:00,11.1,11.1,11.09,11.09,147600.0,3.4501,3.4501,3.447,3.447,147600.0
2005-03-14 13:05:00,11.1,11.1,11.06,11.07,160800.0,3.4501,3.4501,3.4377,3.4408,160800.0
2005-03-14 13:10:00,11.07,11.1,11.07,11.1,214400.0,3.4408,3.4501,3.4408,3.4501,214400.0
2005-03-14 13:15:00,11.1,11.14,11.09,11.12,36400.0,3.4501,3.4626,3.447,3.4564,36400.0
2005-03-14 13:20:00,11.11,11.12,11.11,11.12,219200.0,3.4532,3.4564,3.4532,3.4564,219200.0
2005-03-14 13:25:00,11.11,11.13,11.11,11.11,175600.0,3.4532,3.4595,3.4532,3.4532,175600.0
2005-03-14 13:30:00,11.11,11.11,11.1,11.1,354400.0,3.4532,3.4532,3.4501,3.4501,354400.0
2005-03-14 13:35:00,11.1,11.1,11.09,11.1,134400.0,3.4501,3.4501,3.447,3.4501,134400.0
2005-03-14 13:40:00,11.1,11.1,11.09,11.1,321200.0,3.4501,3.4501,3.447,3.4501,321200.0
2005-03-14 13:45:00,11.1,11.1,11.09,11.09,339600.0,3.4501,3.4501,3.447,3.447,339600.0
2005-03-14 13:50:00,11.09,11.1,11.09,11.09,133200.0,3.447,3.4501,3.447,3.447,133200.0
2005-03-14 13:55:00,11.08,11.09,11.08,11.09,585200.0,3.4439,3.447,3.4439,3.447,585200.0
2005-03-14 14:00:00,11.09,11.12,11.09,11.12,152800.0,3.447,3.4564,3.447,3.4564,152800.0
2005-03-14 14:05:00,11.11,11.13,11.11,11.13,30000.0,3.4532,3.4595,3.4532,3.4595,30000.0
2005-03-14 14:10:00,11.13,11.14,11.12,11.14,86400.0,3.4595,3.4626,3.4564,3.4626,86400.0
2005-03-14 14:15:00,11.13,11.15,11.13,11.13,148800.0,3.4595,3.4657,3.4595,3.4595,148800.0
2005-03-14 14:20:00,11.13,11.13,11.13,11.13,109200.0,3.4595,3.4595,3.4595,3.4595,109200.0
2005-03-14 14:25:00,11.13,11.13,11.12,11.13,74000.0,3.4595,3.4595,3.4564,3.4595,74000.0
2005-03-14 14:30:00,11.13,11.13,11.12,11.13,60000.0,3.4595,3.4595,3.4564,3.4595,60000.0
2005-03-14 14:35:00,11.13,11.14,11.13,11.13,124400.0,3.4595,3.4626,3.4595,3.4595,124400.0
2005-03-14 14:40:00,11.13,11.14,11.13,11.14,84400.0,3.4595,3.4626,3.4595,3.4626,84400.0
2005-03-14 14:45:00,11.14,11.17,11.13,11.16,148800.0,3.4626,3.4719,3.4595,3.4688,148800.0
2005-03-14 14:50:00,11.14,11.15,11.13,11.13,70800.0,3.4626,3.4657,3.4595,3.4595,70800.0
2005-03-14 14:55:00,11.13,11.13,11.12,11.13,102000.0,3.4595,3.4595,3.4564,3.4595,102000.0
2005-03-14 15:00:00,11.13,11.15,11.12,11.14,102400.0,3.4595,3.4657,3.4564,3.4626,102400.0
2005-03-14 15:05:00,11.15,11.15,11.14,11.14,38000.0,3.4657,3.4657,3.4626,3.4626,38000.0
2005-03-14 15:10:00,11.14,11.15,11.13,11.14,93200.0,3.4626,3.4657,3.4595,3.4626,93200.0
2005-03-14 15:15:00,11.14,11.15,11.13,11.15,77600.0,3.4626,3.4657,3.4595,3.4657,77600.0
2005-03-14 15:20:00,11.16,11.17,11.15,11.15,82800.0,3.4688,3.4719,3.4657,3.4657,82800.0
2005-03-14 15:25:00,11.16,11.18,11.16,11.18,91600.0,3.4688,3.475,3.4688,3.475,91600.0
2005-03-14 15:30:00,11.18,11.19,11.17,11.17,228400.0,3.475,3.4781,3.4719,3.4719,228400.0
2005-03-14 15:35:00,11.16,11.16,11.15,11.16,115200.0,3.4688,3.4688,3.4657,3.4688,115200.0
2005-03-14 15:40:00,11.16,11.17,11.15,11.15,182000.0,3.4688,3.4719,3.4657,3.4657,182000.0
2005-03-14 15:45:00,11.15,11.16,11.14,11.14,113200.0,3.4657,3.4688,3.4626,3.4626,113200.0
2005-03-14 15:50:00,11.14,11.15,11.13,11.13,130400.0,3.4626,3.4657,3.4595,3.4595,130400.0
2005-03-14 15:55:00,11.13,11.14,11.11,11.11,217600.0,3.4595,3.4626,3.4532,3.4532,217600.0
2005-03-15 09:30:00,11.11,11.11,10.93,10.97,327600.0,3.4532,3.4532,3.3973,3.4097,327600.0
2005-03-15 09:35:00,10.96,11.03,10.96,11.01,215200.0,3.4066,3.4284,3.4066,3.4222,215200.0
2005-03-15 09:40:00,11.01,11.05,11.01,11.05,102800.0,3.4222,3.4346,3.4222,3.4346,102800.0
2005-03-15 09:45:00,11.04,11.06,11.04,11.05,131200.0,3.4315,3.4377,3.4315,3.4346,131200.0
2005-03-15 09:50:00,11.06,11.06,11.0,11.03,132400.0,3.4377,3.4377,3.4191,3.4284,132400.0
2005-03-15 09:55:00,11.03,11.06,11.03,11.05,106000.0,3.4284,3.4377,3.4284,3.4346,106000.0
2005-03-15 10:00:00,11.05,11.06,11.04,11.04,185600.0,3.4346,3.4377,3.4315,3.4315,185600.0
2005-03-15 10:05:00,11.04,11.04,11.03,11.04,303600.0,3.4315,3.4315,3.4284,3.4315,303600.0
2005-03-15 10:10:00,11.04,11.06,11.03,11.05,202800.0,3.4315,3.4377,3.4284,3.4346,202800.0
2005-03-15 10:15:00,11.05,11.08,11.04,11.06,226400.0,3.4346,3.4439,3.4315,3.4377,226400.0
2005-03-15 10:20:00,11.05,11.06,11.05,11.05,438800.0,3.4346,3.4377,3.4346,3.4346,438800.0
2005-03-15 10:25:00,11.05,11.09,11.05,11.09,182800.0,3.4346,3.447,3.4346,3.447,182800.0
2005-03-15 10:30:00,11.09,11.09,11.04,11.05,232400.0,3.447,3.447,3.4315,3.4346,232400.0
2005-03-15 10:35:00,11.04,11.05,11.04,11.04,129600.0,3.4315,3.4346,3.4315,3.4315,129600.0
2005-03-15 10:40:00,11.04,11.04,11.01,11.01,88800.0,3.4315,3.4315,3.4222,3.4222,88800.0
2005-03-15 10:45:00,11.01,11.02,10.99,10.99,144800.0,3.4222,3.4253,3.4159,3.4159,144800.0
2005-03-15 10:50:00,10.99,11.01,10.98,10.99,200000.0,3.4159,3.4222,3.4128,3.4159,200000.0
2005-03-15 10:55:00,10.99,10.99,10.99,10.99,94800.0,3.4159,3.4159,3.4159,3.4159,94800.0
2005-03-15 11:00:00,10.99,10.99,10.98,10.98,56800.0,3.4159,3.4159,3.4128,3.4128,56800.0
2005-03-15 11:05:00,10.98,10.99,10.97,10.98,75600.0,3.4128,3.4159,3.4097,3.4128,75600.0
2005-03-15 11:10:00,10.98,10.98,10.97,10.98,120800.0,3.4128,3.4128,3.4097,3.4128,120800.0
2005-03-15 11:15:00,10.98,10.98,10.97,10.98,45200.0,3.4128,3.4128,3.4097,3.4128,45200.0
2005-03-15 11:20:00,10.98,10.99,10.96,10.96,52400.0,3.4128,3.4159,3.4066,3.4066,52400.0
2005-03-15 11:25:00,10.96,10.97,10.96,10.97,140400.0,3.4066,3.4097,3.4066,3.4097,140400.0
2005-03-15 11:30:00,10.97,10.97,10.97,10.97,51200.0,3.4097,3.4097,3.4097,3.4097,51200.0
2005-03-15 11:35:00,10.97,10.97,10.95,10.95,108800.0,3.4097,3.4097,3.4035,3.4035,108800.0
2005-03-15 11:40:00,10.95,10.95,10.93,10.93,70000.0,3.4035,3.4035,3.3973,3.3973,70000.0
2005-03-15 11:45:00,10.93,10.93,10.91,10.91,56000.0,3.3973,3.3973,3.3911,3.3911,56000.0
2005-03-15 11:50:00,10.91,10.92,10.88,10.91,312400.0,3.3911,3.3942,3.3818,3.3911,312400.0
2005-03-15 11:55:00,10.91,10.91,10.88,10.89,103200.0,3.3911,3.3911,3.3818,3.3849,103200.0
2005-03-15 12:00:00,10.89,10.89,10.85,10.87,174400.0,3.3849,3.3849,3.3724,3.3786,174400.0
2005-03-15 12:05:00,10.87,10.87,10.84,10.86,117600.0,3.3786,3.3786,3.3693,3.3755,117600.0
2005-03-15 12:10:00,10.86,10.88,10.83,10.88,395600.0,3.3755,3.3818,3.3662,3.3818,395600.0
2005-03-15 12:15:00,10.88,10.9,10.86,10.89,415600.0,3.3818,3.388,3.3755,3.3849,415600.0
2005-03-15 12:20:00,10.89,10.92,10.89,10.9,204000.0,3.3849,3.3942,3.3849,3.388,204000.0
2005-03-15 12:25:00,10.9,10.92,10.9,10.91,57600.0,3.388,3.3942,3.388,3.3911,57600.0
2005-03-15 12:30:00,10.91,10.92,10.88,10.88,59200.0,3.3911,3.3942,3.3818,3.3818,59200.0
2005-03-15 12:35:00,10.88,10.88,10.86,10.87,207600.0,3.3818,3.3818,3.3755,3.3786,207600.0
2005-03-15 12:40:00,10.87,10.88,10.86,10.88,119600.0,3.3786,3.3818,3.3755,3.3818,119600.0
2005-03-15 12:45:00,10.87,10.87,10.85,10.86,163600.0,3.3786,3.3786,3.3724,3.3755,163600.0
2005-03-15 12:50:00,10.85,10.87,10.85,10.85,92000.0,3.3724,3.3786,3.3724,3.3724,92000.0
2005-03-15 12:55:00,10.86,10.88,10.85,10.87,23200.0,3.3755,3.3818,3.3724,3.3786,23200.0
2005-03-15 13:00:00,10.87,10.88,10.86,10.88,52000.0,3.3786,3.3818,3.3755,3.3818,52000.0
2005-03-15 13:05:00,10.88,10.88,10.86,10.86,60000.0,3.3818,3.3818,3.3755,3.3755,60000.0
2005-03-15 13:10:00,10.86,10.86,10.84,10.85,57200.0,3.3755,3.3755,3.3693,3.3724,57200.0
2005-03-15 13:15:00,10.85,10.86,10.84,10.85,49600.0,3.3724,3.3755,3.3693,3.3724,49600.0
2005-03-15 13:20:00,10.85,10.85,10.84,10.85,76800.0,3.3724,3.3724,3.3693,3.3724,76800.0
2005-03-15 13:25:00,10.85,10.86,10.85,10.85,79600.0,3.3724,3.3755,3.3724,3.3724,79600.0
2005-03-15 13:30:00,10.85,10.85,10.82,10.82,34800.0,3.3724,3.3724,3.3631,3.3631,34800.0
2005-03-15 13:35:00,10.83,10.84,10.83,10.84,44000.0,3.3662,3.3693,3.3662,3.3693,44000.0
2005-03-15 13:40:00,10.84,10.84,10.8,10.81,68800.0,3.3693,3.3693,3.3569,3.36,68800.0
2005-03-15 13:45:00,10.81,10.83,10.81,10.83,39200.0,3.36,3.3662,3.36,3.3662,39200.0
2005-03-15 13:50:00,10.83,10.85,10.83,10.85,102800.0,3.3662,3.3724,3.3662,3.3724,102800.0
2005-03-15 13:55:00,10.85,10.88,10.85,10.87,47200.0,3.3724,3.3818,3.3724,3.3786,47200.0
2005-03-15 14:00:00,10.88,10.9,10.87,10.9,97600.0,3.3818,3.388,3.3786,3.388,97600.0
2005-03-15 14:05:00,10.89,10.91,10.88,10.91,76400.0,3.3849,3.3911,3.3818,3.3911,76400.0
2005-03-15 14:10:00,10.9,10.92,10.9,10.91,70800.0,3.388,3.3942,3.388,3.3911,70800.0
2005-03-15 14:15:00,10.92,10.94,10.91,10.94,112800.0,3.3942,3.4004,3.3911,3.4004,112800.0
2005-03-15 14:20:00,10.94,10.96,10.94,10.94,118000.0,3.4004,3.4066,3.4004,3.4004,118000.0
2005-03-15 14:25:00,10.94,10.96,10.93,10.95,134400.0,3.4004,3.4066,3.3973,3.4035,134400.0
2005-03-15 14:30:00,10.96,10.96,10.94,10.96,37600.0,3.4066,3.4066,3.4004,3.4066,37600.0
2005-03-15 14:35:00,10.95,11.0,10.95,11.0,171200.0,3.4035,3.4191,3.4035,3.4191,171200.0
2005-03-15 14:40:00,11.0,11.0,10.96,10.97,82800.0,3.4191,3.4191,3.4066,3.4097,82800.0
2005-03-15 14:45:00,10.96,10.97,10.96,10.97,39200.0,3.4066,3.4097,3.4066,3.4097,39200.0
2005-03-15 14:50:00,10.98,11.0,10.97,10.97,187200.0,3.4128,3.4191,3.4097,3.4097,187200.0
2005-03-15 14:55:00,10.97,10.98,10.97,10.97,71200.0,3.4097,3.4128,3.4097,3.4097,71200.0
2005-03-15 15:00:00,10.97,11.01,10.97,11.01,105200.0,3.4097,3.4222,3.4097,3.4222,105200.0
2005-03-15 15:05:00,11.02,11.03,11.01,11.01,80000.0,3.4253,3.4284,3.4222,3.4222,80000.0
2005-03-15 15:10:00,11.01,11.01,10.97,10.99,120000.0,3.4222,3.4222,3.4097,3.4159,120000.0
2005-03-15 15:15:00,10.99,10.99,10.95,10.95,108400.0,3.4159,3.4159,3.4035,3.4035,108400.0
2005-03-15 15:20:00,10.95,10.97,10.94,10.94,114400.0,3.4035,3.4097,3.4004,3.4004,114400.0
2005-03-15 15:25:00,10.94,10.95,10.92,10.92,111600.0,3.4004,3.4035,3.3942,3.3942,111600.0
2005-03-15 15:30:00,10.92,10.93,10.92,10.92,58400.0,3.3942,3.3973,3.3942,3.3942,58400.0
2005-03-15 15:35:00,10.92,10.93,10.91,10.91,122000.0,3.3942,3.3973,3.3911,3.3911,122000.0
2005-03-15 15:40:00,10.91,10.92,10.88,10.9,122800.0,3.3911,3.3942,3.3818,3.388,122800.0
2005-03-15 15:45:00,10.89,10.9,10.86,10.86,147200.0,3.3849,3.388,3.3755,3.3755,147200.0
2005-03-15 15:50:00,10.86,10.87,10.84,10.86,147600.0,3.3755,3.3786,3.3693,3.3755,147600.0
2005-03-15 15:55:00,10.86,10.87,10.85,10.86,97600.0,3.3755,3.3786,3.3724,3.3755,97600.0
2005-03-16 09:30:00,10.69,10.69,10.64,10.65,517200.0,3.3227,3.3227,3.3072,3.3103,517200.0
2005-03-16 09:35:00,10.65,10.68,10.64,10.65,114400.0,3.3103,3.3196,3.3072,3.3103,114400.0
2005-03-16 09:40:00,10.65,10.66,10.65,10.65,224800.0,3.3103,3.3134,3.3103,3.3103,224800.0
2005-03-16 09:45:00,10.65,10.68,10.63,10.67,272000.0,3.3103,3.3196,3.304,3.3165,272000.0
2005-03-16 09:50:00,10.67,10.72,10.67,10.71,118800.0,3.3165,3.332,3.3165,3.3289,118800.0
2005-03-16 09:55:00,10.72,10.75,10.72,10.72,190000.0,3.332,3.3413,3.332,3.332,190000.0
2005-03-16 10:00:00,10.72,10.73,10.7,10.72,80000.0,3.332,3.3351,3.3258,3.332,80000.0
2005-03-16 10:05:00,10.72,10.8,10.72,10.8,156800.0,3.332,3.3569,3.332,3.3569,156800.0
2005-03-16 10:10:00,10.8,10.85,10.79,10.83,168400.0,3.3569,3.3724,3.3538,3.3662,168400.0
2005-03-16 10:15:00,10.83,10.88,10.82,10.87,261200.0,3.3662,3.3818,3.3631,3.3786,261200.0
2005-03-16 10:20:00,10.88,10.88,10.82,10.82,88800.0,3.3818,3.3818,3.3631,3.3631,88800.0
2005-03-16 10:25:00,10.81,10.81,10.77,10.78,82400.0,3.36,3.36,3.3476,3.3507,82400.0
2005-03-16 10:30:00,10.78,10.84,10.77,10.84,89600.0,3.3507,3.3693,3.3476,3.3693,89600.0
2005-03-16 10:35:00,10.83,10.84,10.77,10.81,156000.0,3.3662,3.3693,3.3476,3.36,156000.0
2005-03-16 10:40:00,10.81,10.9,10.81,10.9,189600.0,3.36,3.388,3.36,3.388,189600.0
2005-03-16 10:45:00,10.9,10.9,10.87,10.87,177200.0,3.388,3.388,3.3786,3.3786,177200.0
2005-03-16 10:50:00,10.87,10.94,10.87,10.94,367200.0,3.3786,3.4004,3.3786,3.4004,367200.0
2005-03-16 10:55:00,10.94,10.99,10.94,10.99,225200.0,3.4004,3.4159,3.4004,3.4159,225200.0
2005-03-16 11:00:00,11.0,11.0,10.96,10.96,86800.0,3.4191,3.4191,3.4066,3.4066,86800.0
2005-03-16 11:05:00,10.97,10.97,10.95,10.97,144800.0,3.4097,3.4097,3.4035,3.4097,144800.0
2005-03-16 11:10:00,10.97,10.99,10.97,10.99,92400.0,3.4097,3.4159,3.4097,3.4159,92400.0
2005-03-16 11:15:00,10.99,11.0,10.95,10.95,111600.0,3.4159,3.4191,3.4035,3.4035,111600.0
2005-03-16 11:20:00,10.95,10.96,10.89,10.9,104000.0,3.4035,3.4066,3.3849,3.388,104000.0
2005-03-16 11:25:00,10.9,10.9,10.87,10.88,178400.0,3.388,3.388,3.3786,3.3818,178400.0
2005-03-16 11:30:00,10.88,10.91,10.87,10.91,95200.0,3.3818,3.3911,3.3786,3.3911,95200.0
2005-03-16 11:35:00,10.92,10.93,10.91,10.92,77600.0,3.3942,3.3973,3.3911,3.3942,77600.0
2005-03-16 11:40:00,10.92,10.96,10.91,10.95,220000.0,3.3942,3.4066,3.3911,3.4035,220000.0
2005-03-16 11:45:00,10.94,10.95,10.94,10.94,24000.0,3.4004,3.4035,3.4004,3.4004,24000.0
2005-03-16 11:50:00,10.94,10.97,10.92,10.97,123600.0,3.4004,3.4097,3.3942,3.4097,123600.0
2005-03-16 11:55:00,10.96,10.97,10.95,10.95,43600.0,3.4066,3.4097,3.4035,3.4035,43600.0
2005-03-16 12:00:00,10.95,10.96,10.95,10.96,84800.0,3.4035,3.4066,3.4035,3.4066,84800.0
2005-03-16 12:05:00,10.96,10.96,10.95,10.96,89200.0,3.4066,3.4066,3.4035,3.4066,89200.0
2005-03-16 12:10:00,10.96,10.96,10.93,10.93,112400.0,3.4066,3.4066,3.3973,3.3973,112400.0
2005-03-16 12:15:00,10.92,10.92,10.92,10.92,51200.0,3.3942,3.3942,3.3942,3.3942,51200.0
2005-03-16 12:20:00,10.92,10.93,10.9,10.93,113600.0,3.3942,3.3973,3.388,3.3973,113600.0
2005-03-16 12:25:00,10.93,10.95,10.92,10.95,34000.0,3.3973,3.4035,3.3942,3.4035,34000.0
2005-03-16 12:30:00,10.96,10.96,10.95,10.95,34800.0,3.4066,3.4066,3.4035,3.4035,34800.0
2005-03-16 12:35:00,10.95,10.95,10.92,10.92,90400.0,3.4035,3.4035,3.3942,3.3942,90400.0
2005-03-16 12:40:00,10.92,10.93,10.92,10.92,72000.0,3.3942,3.3973,3.3942,3.3942,72000.0
2005-03-16 12:45:00,10.92,10.94,10.91,10.94,48000.0,3.3942,3.4004,3.3911,3.4004,48000.0
2005-03-16 12:50:00,10.94,10.95,10.93,10.95,63200.0,3.4004,3.4035,3.3973,3.4035,63200.0
2005-03-16 12:55:00,10.95,10.96,10.95,10.96,48000.0,3.4035,3.4066,3.4035,3.4066,48000.0
2005-03-16 13:00:00,10.96,10.99,10.96,10.99,72000.0,3.4066,3.4159,3.4066,3.4159,72000.0
2005-03-16 13:05:00,10.99,10.99,10.97,10.97,29600.0,3.4159,3.4159,3.4097,3.4097,29600.0
2005-03-16 13:10:00,10.97,10.97,10.96,10.96,110000.0,3.4097,3.4097,3.4066,3.4066,110000.0
2005-03-16 13:15:00,10.95,10.95,10.92,10.92,54400.0,3.4035,3.4035,3.3942,3.3942,54400.0
2005-03-16 13:20:00,10.92,10.92,10.91,10.92,62800.0,3.3942,3.3942,3.3911,3.3942,62800.0
2005-03-16 13:25:00,10.92,10.92,10.91,10.91,28800.0,3.3942,3.3942,3.3911,3.3911,28800.0
2005-03-16 13:30:00,10.92,10.92,10.9,10.9,30800.0,3.3942,3.3942,3.388,3.388,30800.0
2005-03-16 13:35:00,10.9,10.9,10.89,10.9,85200.0,3.388,3.388,3.3849,3.388,85200.0
2005-03-16 13:40:00,10.91,10.91,10.9,10.9,34800.0,3.3911,3.3911,3.388,3.388,34800.0
2005-03-16 13:45:00,10.9,10.9,10.87,10.88,66400.0,3.388,3.388,3.3786,3.3818,66400.0
2005-03-16 13:50:00,10.88,10.88,10.85,10.85,84400.0,3.3818,3.3818,3.3724,3.3724,84400.0
2005-03-16 13:55:00,10.85,10.88,10.85,10.86,46000.0,3.3724,3.3818,3.3724,3.3755,46000.0
2005-03-16 14:00:00,10.86,10.86,10.84,10.84,102400.0,3.3755,3.3755,3.3693,3.3693,102400.0
2005-03-16 14:05:00,10.84,10.9,10.84,10.9,100800.0,3.3693,3.388,3.3693,3.388,100800.0
2005-03-16 14:10:00,10.89,10.94,10.89,10.93,74400.0,3.3849,3.4004,3.3849,3.3973,74400.0
2005-03-16 14:15:00,10.93,10.94,10.93,10.94,37200.0,3.3973,3.4004,3.3973,3.4004,37200.0
2005-03-16 14:20:00,10.94,10.94,10.91,10.91,7600.0,3.4004,3.4004,3.3911,3.3911,7600.0
2005-03-16 14:25:00,10.92,10.92,10.9,10.9,79600.0,3.3942,3.3942,3.388,3.388,79600.0
2005-03-16 14:30:00,10.9,10.9,10.89,10.89,30800.0,3.388,3.388,3.3849,3.3849,30800.0
2005-03-16 14:35:00,10.89,10.92,10.88,10.92,96000.0,3.3849,3.3942,3.3818,3.3942,96000.0
2005-03-16 14:40:00,10.91,10.91,10.89,10.89,67200.0,3.3911,3.3911,3.3849,3.3849,67200.0
2005-03-16 14:45:00,10.89,10.89,10.88,10.88,29600.0,3.3849,3.3849,3.3818,3.3818,29600.0
2005-03-16 14:50:00,10.87,10.88,10.84,10.85,67600.0,3.3786,3.3818,3.3693,3.3724,67600.0
2005-03-16 14:55:00,10.85,10.85,10.84,10.84,56800.0,3.3724,3.3724,3.3693,3.3693,56800.0
2005-03-16 15:00:00,10.84,10.86,10.81,10.85,83200.0,3.3693,3.3755,3.36,3.3724,83200.0
2005-03-16 15:05:00,10.86,10.86,10.84,10.86,60800.0,3.3755,3.3755,3.3693,3.3755,60800.0
2005-03-16 15:10:00,10.86,10.87,10.85,10.85,48400.0,3.3755,3.3786,3.3724,3.3724,48400.0
2005-03-16 15:15:00,10.85,10.85,10.85,10.85,43600.0,3.3724,3.3724,3.3724,3.3724,43600.0
2005-03-16 15:20:00,10.85,10.85,10.83,10.85,58400.0,3.3724,3.3724,3.3662,3.3724,58400.0
2005-03-16 15:25:00,10.85,10.87,10.85,10.86,46000.0,3.3724,3.3786,3.3724,3.3755,46000.0
2005-03-16 15:30:00,10.86,10.88,10.85,10.88,38800.0,3.3755,3.3818,3.3724,3.3818,38800.0
2005-03-16 15:35:00,10.88,10.91,10.87,10.9,138800.0,3.3818,3.3911,3.3786,3.388,138800.0
2005-03-16 15:40:00,10.9,10.94,10.9,10.93,134800.0,3.388,3.4004,3.388,3.3973,134800.0
2005-03-16 15:45:00,10.93,10.94,10.92,10.92,157200.0,3.3973,3.4004,3.3942,3.3942,157200.0
2005-03-16 15:50:00,10.92,10.92,10.89,10.89,101600.0,3.3942,3.3942,3.3849,3.3849,101600.0
2005-03-16 15:55:00,10.9,10.91,10.89,10.9,158800.0,3.388,3.3911,3.3849,3.388,158800.0
2005-03-17 09:30:00,10.89,10.94,10.85,10.93,330000.0,3.3849,3.4004,3.3724,3.3973,330000.0
2005-03-17 09:35:00,10.94,11.02,10.91,11.02,234000.0,3.4004,3.4253,3.3911,3.4253,234000.0
2005-03-17 09:40:00,11.01,11.08,11.01,11.04,248400.0,3.4222,3.4439,3.4222,3.4315,248400.0
2005-03-17 09:45:00,11.04,11.04,11.02,11.02,115200.0,3.4315,3.4315,3.4253,3.4253,115200.0
2005-03-17 09:50:00,11.03,11.06,11.03,11.06,189200.0,3.4284,3.4377,3.4284,3.4377,189200.0
2005-03-17 09:55:00,11.04,11.09,11.04,11.06,241200.0,3.4315,3.447,3.4315,3.4377,241200.0
2005-03-17 10:00:00,11.06,11.09,11.06,11.07,153600.0,3.4377,3.447,3.4377,3.4408,153600.0
2005-03-17 10:05:00,11.07,11.1,11.07,11.09,94800.0,3.4408,3.4501,3.4408,3.447,94800.0
2005-03-17 10:10:00,11.09,11.1,11.06,11.06,324400.0,3.447,3.4501,3.4377,3.4377,324400.0
2005-03-17 10:15:00,11.05,11.06,11.03,11.06,98400.0,3.4346,3.4377,3.4284,3.4377,98400.0
2005-03-17 10:20:00,11.06,11.08,11.06,11.07,94800.0,3.4377,3.4439,3.4377,3.4408,94800.0
2005-03-17 10:25:00,11.08,11.1,11.07,11.09,126000.0,3.4439,3.4501,3.4408,3.447,126000.0
2005-03-17 10:30:00,11.08,11.11,11.08,11.11,139200.0,3.4439,3.4532,3.4439,3.4532,139200.0
2005-03-17 10:35:00,11.11,11.11,11.08,11.08,61600.0,3.4532,3.4532,3.4439,3.4439,61600.0
2005-03-17 10:40:00,11.08,11.1,11.08,11.09,212000.0,3.4439,3.4501,3.4439,3.447,212000.0
2005-03-17 10:45:00,11.09,11.15,11.09,11.15,200400.0,3.447,3.4657,3.447,3.4657,200400.0
2005-03-17 10:50:00,11.13,11.14,11.12,11.13,241200.0,3.4595,3.4626,3.4564,3.4595,241200.0
2005-03-17 10:55:00,11.13,11.14,11.13,11.14,235200.0,3.4595,3.4626,3.4595,3.4626,235200.0
2005-03-17 11:00:00,11.13,11.2,11.13,11.18,313200.0,3.4595,3.4812,3.4595,3.475,313200.0
2005-03-17 11:05:00,11.18,11.18,11.15,11.15,191600.0,3.475,3.475,3.4657,3.4657,191600.0
2005-03-17 11:10:00,11.16,11.16,11.14,11.15,124800.0,3.4688,3.4688,3.4626,3.4657,124800.0
2005-03-17 11:15:00,11.16,11.19,11.15,11.18,62400.0,3.4688,3.4781,3.4657,3.475,62400.0
2005-03-17 11:20:00,11.18,11.2,11.17,11.17,51600.0,3.475,3.4812,3.4719,3.4719,51600.0
2005-03-17 11:25:00,11.16,11.16,11.14,11.16,28000.0,3.4688,3.4688,3.4626,3.4688,28000.0
2005-03-17 11:30:00,11.16,11.17,11.15,11.17,81200.0,3.4688,3.4719,3.4657,3.4719,81200.0
2005-03-17 11:35:00,11.18,11.19,11.15,11.15,108000.0,3.475,3.4781,3.4657,3.4657,108000.0
2005-03-17 11:40:00,11.15,11.15,11.15,11.15,84000.0,3.4657,3.4657,3.4657,3.4657,84000.0
2005-03-17 11:45:00,11.15,11.17,11.14,11.15,49200.0,3.4657,3.4719,3.4626,3.4657,49200.0
2005-03-17 11:50:00,11.15,11.18,11.15,11.18,44000.0,3.4657,3.475,3.4657,3.475,44000.0
2005-03-17 11:55:00,11.18,11.19,11.17,11.19,165600.0,3.475,3.4781,3.4719,3.4781,165600.0
2005-03-17 12:00:00,11.19,11.2,11.18,11.2,254800.0,3.4781,3.4812,3.475,3.4812,254800.0
2005-03-17 12:05:00,11.2,11.21,11.2,11.2,110000.0,3.4812,3.4843,3.4812,3.4812,110000.0
2005-03-17 12:10:00,11.21,11.22,11.2,11.2,58400.0,3.4843,3.4874,3.4812,3.4812,58400.0
2005-03-17 12:15:00,11.2,11.2,11.18,11.19,119200.0,3.4812,3.4812,3.475,3.4781,119200.0
2005-03-17 12:20:00,11.19,11.2,11.19,11.2,49200.0,3.4781,3.4812,3.4781,3.4812,49200.0
2005-03-17 12:25:00,11.21,11.23,11.21,11.22,138000.0,3.4843,3.4905,3.4843,3.4874,138000.0
2005-03-17 12:30:00,11.22,11.24,11.21,11.22,59200.0,3.4874,3.4936,3.4843,3.4874,59200.0
2005-03-17 12:35:00,11.22,11.25,11.22,11.23,116400.0,3.4874,3.4968,3.4874,3.4905,116400.0
2005-03-17 12:40:00,11.23,11.23,11.21,11.22,55600.0,3.4905,3.4905,3.4843,3.4874,55600.0
2005-03-17 12:45:00,11.22,11.23,11.21,11.22,44000.0,3.4874,3.4905,3.4843,3.4874,44000.0
2005-03-17 12:50:00,11.22,11.23,11.22,11.22,111200.0,3.4874,3.4905,3.4874,3.4874,111200.0
2005-03-17 12:55:00,11.22,11.22,11.21,11.22,28000.0,3.4874,3.4874,3.4843,3.4874,28000.0
2005-03-17 13:00:00,11.22,11.24,11.22,11.23,18000.0,3.4874,3.4936,3.4874,3.4905,18000.0
2005-03-17 13:05:00,11.23,11.25,11.23,11.25,36800.0,3.4905,3.4968,3.4905,3.4968,36800.0
2005-03-17 13:10:00,11.25,11.27,11.25,11.27,50000.0,3.4968,3.503,3.4968,3.503,50000.0
2005-03-17 13:15:00,11.28,11.3,11.28,11.28,114000.0,3.5061,3.5123,3.5061,3.5061,114000.0
2005-03-17 13:20:00,11.26,11.3,11.26,11.29,92000.0,3.4999,3.5123,3.4999,3.5092,92000.0
2005-03-17 13:25:00,11.29,11.3,11.28,11.29,36000.0,3.5092,3.5123,3.5061,3.5092,36000.0
2005-03-17 13:30:00,11.28,11.29,11.28,11.28,48800.0,3.5061,3.5092,3.5061,3.5061,48800.0
2005-03-17 13:35:00,11.28,11.3,11.28,11.3,186000.0,3.5061,3.5123,3.5061,3.5123,186000.0
2005-03-17 13:40:00,11.3,11.31,11.28,11.29,102000.0,3.5123,3.5154,3.5061,3.5092,102000.0
2005-03-17 13:45:00,11.29,11.29,11.28,11.29,168400.0,3.5092,3.5092,3.5061,3.5092,168400.0
2005-03-17 13:50:00,11.29,11.29,11.28,11.29,196400.0,3.5092,3.5092,3.5061,3.5092,196400.0
2005-03-17 13:55:00,11.29,11.29,11.28,11.28,104000.0,3.5092,3.5092,3.5061,3.5061,104000.0
2005-03-17 14:00:00,11.28,11.28,11.27,11.27,124800.0,3.5061,3.5061,3.503,3.503,124800.0
2005-03-17 14:05:00,11.27,11.28,11.26,11.28,42400.0,3.503,3.5061,3.4999,3.5061,42400.0
2005-03-17 14:10:00,11.28,11.29,11.27,11.29,59600.0,3.5061,3.5092,3.503,3.5092,59600.0
2005-03-17 14:15:00,11.29,11.29,11.27,11.29,68000.0,3.5092,3.5092,3.503,3.5092,68000.0
2005-03-17 14:20:00,11.29,11.29,11.26,11.27,177200.0,3.5092,3.5092,3.4999,3.503,177200.0
2005-03-17 14:25:00,11.27,11.29,11.27,11.29,74800.0,3.503,3.5092,3.503,3.5092,74800.0
2005-03-17 14:30:00,11.29,11.29,11.27,11.28,49200.0,3.5092,3.5092,3.503,3.5061,49200.0
2005-03-17 14:35:00,11.27,11.28,11.27,11.27,42000.0,3.503,3.5061,3.503,3.503,42000.0
2005-03-17 14:40:00,11.27,11.27,11.26,11.26,21200.0,3.503,3.503,3.4999,3.4999,21200.0
2005-03-17 14:45:00,11.26,11.3,11.26,11.29,101200.0,3.4999,3.5123,3.4999,3.5092,101200.0
2005-03-17 14:50:00,11.29,11.3,11.28,11.28,79600.0,3.5092,3.5123,3.5061,3.5061,79600.0
2005-03-17 14:55:00,11.29,11.3,11.29,11.3,24000.0,3.5092,3.5123,3.5092,3.5123,24000.0
2005-03-17 15:00:00,11.29,11.29,11.28,11.29,47200.0,3.5092,3.5092,3.5061,3.5092,47200.0
2005-03-17 15:05:00,11.29,11.3,11.28,11.3,113200.0,3.5092,3.5123,3.5061,3.5123,113200.0
2005-03-17 15:10:00,11.3,11.33,11.3,11.32,103600.0,3.5123,3.5216,3.5123,3.5185,103600.0
2005-03-17 15:15:00,11.33,11.33,11.31,11.32,32800.0,3.5216,3.5216,3.5154,3.5185,32800.0
2005-03-17 15:20:00,11.31,11.32,11.3,11.31,54000.0,3.5154,3.5185,3.5123,3.5154,54000.0
2005-03-17 15:25:00,11.3,11.31,11.3,11.3,65600.0,3.5123,3.5154,3.5123,3.5123,65600.0
2005-03-17 15:30:00,11.31,11.31,11.3,11.31,54000.0,3.5154,3.5154,3.5123,3.5154,54000.0
2005-03-17 15:35:00,11.31,11.33,11.31,11.33,89600.0,3.5154,3.5216,3.5154,3.5216,89600.0
2005-03-17 15:40:00,11.33,11.33,11.3,11.3,56400.0,3.5216,3.5216,3.5123,3.5123,56400.0
2005-03-17 15:45:00,11.3,11.31,11.3,11.3,157200.0,3.5123,3.5154,3.5123,3.5123,157200.0
2005-03-17 15:50:00,11.3,11.31,11.3,11.3,260800.0,3.5123,3.5154,3.5123,3.5123,260800.0
2005-03-17 15:55:00,11.3,11.3,11.28,11.29,123200.0,3.5123,3.5123,3.5061,3.5092,123200.0
2005-03-18 09:30:00,11.36,11.37,11.35,11.35,223200.0,3.5309,3.5341,3.5278,3.5278,223200.0
2005-03-18 09:35:00,11.35,11.38,11.35,11.37,162000.0,3.5278,3.5372,3.5278,3.5341,162000.0
2005-03-18 09:40:00,11.37,11.37,11.35,11.35,202800.0,3.5341,3.5341,3.5278,3.5278,202800.0
2005-03-18 09:45:00,11.35,11.35,11.29,11.29,169600.0,3.5278,3.5278,3.5092,3.5092,169600.0
2005-03-18 09:50:00,11.29,11.3,11.28,11.3,145600.0,3.5092,3.5123,3.5061,3.5123,145600.0
2005-03-18 09:55:00,11.3,11.3,11.29,11.29,232800.0,3.5123,3.5123,3.5092,3.5092,232800.0
2005-03-18 10:00:00,11.29,11.31,11.29,11.31,310000.0,3.5092,3.5154,3.5092,3.5154,310000.0
2005-03-18 10:05:00,11.31,11.31,11.3,11.31,149200.0,3.5154,3.5154,3.5123,3.5154,149200.0
2005-03-18 10:10:00,11.31,11.32,11.3,11.31,186400.0,3.5154,3.5185,3.5123,3.5154,186400.0
2005-03-18 10:15:00,11.31,11.32,11.3,11.32,90400.0,3.5154,3.5185,3.5123,3.5185,90400.0
2005-03-18 10:20:00,11.32,11.32,11.31,11.32,77600.0,3.5185,3.5185,3.5154,3.5185,77600.0
2005-03-18 10:25:00,11.32,11.32,11.31,11.31,49200.0,3.5185,3.5185,3.5154,3.5154,49200.0
2005-03-18 10:30:00,11.31,11.32,11.3,11.3,87600.0,3.5154,3.5185,3.5123,3.5123,87600.0
2005-03-18 10:35:00,11.31,11.31,11.3,11.31,134400.0,3.5154,3.5154,3.5123,3.5154,134400.0
2005-03-18 10:40:00,11.31,11.31,11.3,11.31,93200.0,3.5154,3.5154,3.5123,3.5154,93200.0
2005-03-18 10:45:00,11.31,11.31,11.3,11.31,95200.0,3.5154,3.5154,3.5123,3.5154,95200.0
2005-03-18 10:50:00,11.31,11.32,11.31,11.32,72400.0,3.5154,3.5185,3.5154,3.5185,72400.0
2005-03-18 10:55:00,11.31,11.32,11.3,11.32,132800.0,3.5154,3.5185,3.5123,3.5185,132800.0
2005-03-18 11:00:00,11.31,11.33,11.31,11.31,68400.0,3.5154,3.5216,3.5154,3.5154,68400.0
2005-03-18 11:05:00,11.31,11.34,11.31,11.33,66400.0,3.5154,3.5247,3.5154,3.5216,66400.0
2005-03-18 11:10:00,11.32,11.33,11.31,11.31,58400.0,3.5185,3.5216,3.5154,3.5154,58400.0
2005-03-18 11:15:00,11.32,11.35,11.31,11.34,44400.0,3.5185,3.5278,3.5154,3.5247,44400.0
2005-03-18 11:20:00,11.34,11.36,11.34,11.34,94400.0,3.5247,3.5309,3.5247,3.5247,94400.0
2005-03-18 11:25:00,11.35,11.35,11.33,11.33,29200.0,3.5278,3.5278,3.5216,3.5216,29200.0
2005-03-18 11:30:00,11.33,11.33,11.33,11.33,23600.0,3.5216,3.5216,3.5216,3.5216,23600.0
2005-03-18 11:35:00,11.33,11.35,11.33,11.35,56800.0,3.5216,3.5278,3.5216,3.5278,56800.0
2005-03-18 11:40:00,11.34,11.35,11.33,11.35,22800.0,3.5247,3.5278,3.5216,3.5278,22800.0
2005-03-18 11:45:00,11.34,11.34,11.34,11.34,12800.0,3.5247,3.5247,3.5247,3.5247,12800.0
2005-03-18 11:50:00,11.34,11.35,11.34,11.34,26800.0,3.5247,3.5278,3.5247,3.5247,26800.0
2005-03-18 11:55:00,11.34,11.34,11.33,11.33,38000.0,3.5247,3.5247,3.5216,3.5216,38000.0
2005-03-18 12:00:00,11.33,11.34,11.33,11.34,31200.0,3.5216,3.5247,3.5216,3.5247,31200.0
2005-03-18 12:05:00,11.34,11.34,11.33,11.33,14000.0,3.5247,3.5247,3.5216,3.5216,14000.0
2005-03-18 12:10:00,11.33,11.33,11.33,11.33,28800.0,3.5216,3.5216,3.5216,3.5216,28800.0
2005-03-18 12:15:00,11.33,11.33,11.32,11.33,116400.0,3.5216,3.5216,3.5185,3.5216,116400.0
2005-03-18 12:20:00,11.33,11.33,11.32,11.33,64800.0,3.5216,3.5216,3.5185,3.5216,64800.0
2005-03-18 12:25:00,11.33,11.33,11.32,11.33,13600.0,3.5216,3.5216,3.5185,3.5216,13600.0
2005-03-18 12:30:00,11.33,11.33,11.32,11.33,100800.0,3.5216,3.5216,3.5185,3.5216,100800.0
2005-03-18 12:35:00,11.32,11.33,11.32,11.32,21600.0,3.5185,3.5216,3.5185,3.5185,21600.0
2005-03-18 12:40:00,11.32,11.32,11.3,11.31,39200.0,3.5185,3.5185,3.5123,3.5154,39200.0
2005-03-18 12:45:00,11.31,11.31,11.3,11.3,39200.0,3.5154,3.5154,3.5123,3.5123,39200.0
2005-03-18 12:50:00,11.3,11.31,11.29,11.3,34800.0,3.5123,3.5154,3.5092,3.5123,34800.0
2005-03-18 12:55:00,11.29,11.3,11.29,11.29,44400.0,3.5092,3.5123,3.5092,3.5092,44400.0
2005-03-18 13:00:00,11.29,11.29,11.25,11.26,115200.0,3.5092,3.5092,3.4968,3.4999,115200.0
2005-03-18 13:05:00,11.26,11.26,11.2,11.22,88000.0,3.4999,3.4999,3.4812,3.4874,88000.0
2005-03-18 13:10:00,11.22,11.23,11.17,11.18,76800.0,3.4874,3.4905,3.4719,3.475,76800.0
2005-03-18 13:15:00,11.16,11.19,11.15,11.19,78800.0,3.4688,3.4781,3.4657,3.4781,78800.0
2005-03-18 13:20:00,11.19,11.2,11.18,11.18,65200.0,3.4781,3.4812,3.475,3.475,65200.0
2005-03-18 13:25:00,11.18,11.19,11.18,11.19,122400.0,3.475,3.4781,3.475,3.4781,122400.0
2005-03-18 13:30:00,11.18,11.19,11.18,11.19,21600.0,3.475,3.4781,3.475,3.4781,21600.0
2005-03-18 13:35:00,11.2,11.2,11.18,11.19,44000.0,3.4812,3.4812,3.475,3.4781,44000.0
2005-03-18 13:40:00,11.18,11.18,11.13,11.13,70000.0,3.475,3.475,3.4595,3.4595,70000.0
2005-03-18 13:45:00,11.13,11.15,11.11,11.13,69600.0,3.4595,3.4657,3.4532,3.4595,69600.0
2005-03-18 13:50:00,11.13,11.13,11.12,11.13,37600.0,3.4595,3.4595,3.4564,3.4595,37600.0
2005-03-18 13:55:00,11.14,11.15,11.13,11.14,20000.0,3.4626,3.4657,3.4595,3.4626,20000.0
2005-03-18 14:00:00,11.14,11.15,11.14,11.14,43200.0,3.4626,3.4657,3.4626,3.4626,43200.0
2005-03-18 14:05:00,11.14,11.15,11.14,11.15,41600.0,3.4626,3.4657,3.4626,3.4657,41600.0
2005-03-18 14:10:00,11.15,11.15,11.13,11.13,34800.0,3.4657,3.4657,3.4595,3.4595,34800.0
2005-03-18 14:15:00,11.13,11.13,11.12,11.13,30800.0,3.4595,3.4595,3.4564,3.4595,30800.0
2005-03-18 14:20:00,11.13,11.15,11.12,11.13,88400.0,3.4595,3.4657,3.4564,3.4595,88400.0
2005-03-18 14:25:00,11.14,11.15,11.14,11.15,20400.0,3.4626,3.4657,3.4626,3.4657,20400.0
2005-03-18 14:30:00,11.15,11.19,11.15,11.19,125200.0,3.4657,3.4781,3.4657,3.4781,125200.0
2005-03-18 14:35:00,11.18,11.19,11.16,11.16,33600.0,3.475,3.4781,3.4688,3.4688,33600.0
2005-03-18 14:40:00,11.16,11.17,11.15,11.16,31200.0,3.4688,3.4719,3.4657,3.4688,31200.0
2005-03-18 14:45:00,11.16,11.17,11.15,11.16,95600.0,3.4688,3.4719,3.4657,3.4688,95600.0
2005-03-18 14:50:00,11.16,11.17,11.15,11.15,123600.0,3.4688,3.4719,3.4657,3.4657,123600.0
2005-03-18 14:55:00,11.15,11.16,11.15,11.15,32800.0,3.4657,3.4688,3.4657,3.4657,32800.0
2005-03-18 15:00:00,11.15,11.2,11.15,11.15,232400.0,3.4657,3.4812,3.4657,3.4657,232400.0
2005-03-18 15:05:00,11.15,11.16,11.15,11.15,167600.0,3.4657,3.4688,3.4657,3.4657,167600.0
2005-03-18 15:10:00,11.15,11.15,11.13,11.15,108000.0,3.4657,3.4657,3.4595,3.4657,108000.0
2005-03-18 15:15:00,11.15,11.15,11.14,11.14,71200.0,3.4657,3.4657,3.4626,3.4626,71200.0
2005-03-18 15:20:00,11.13,11.14,11.13,11.13,59200.0,3.4595,3.4626,3.4595,3.4595,59200.0
2005-03-18 15:25:00,11.12,11.15,11.12,11.15,76800.0,3.4564,3.4657,3.4564,3.4657,76800.0
2005-03-18 15:30:00,11.14,11.15,11.14,11.15,62000.0,3.4626,3.4657,3.4626,3.4657,62000.0
2005-03-18 15:35:00,11.16,11.17,11.15,11.15,62800.0,3.4688,3.4719,3.4657,3.4657,62800.0
2005-03-18 15:40:00,11.15,11.2,11.15,11.18,152800.0,3.4657,3.4812,3.4657,3.475,152800.0
2005-03-18 15:45:00,11.18,11.22,11.18,11.2,139200.0,3.475,3.4874,3.475,3.4812,139200.0
2005-03-18 15:50:00,11.19,11.21,11.19,11.19,96000.0,3.4781,3.4843,3.4781,3.4781,96000.0
2005-03-18 15:55:00,11.19,11.2,11.19,11.2,140000.0,3.4781,3.4812,3.4781,3.4812,140000.0
2005-03-21 09:30:00,11.08,11.08,11.06,11.06,139200.0,3.4439,3.4439,3.4377,3.4377,139200.0
2005-03-21 09:35:00,11.06,11.09,11.06,11.09,90000.0,3.4377,3.447,3.4377,3.447,90000.0
2005-03-21 09:40:00,11.08,11.1,11.08,11.09,88400.0,3.4439,3.4501,3.4439,3.447,88400.0
2005-03-21 09:45:00,11.09,11.09,11.08,11.09,43600.0,3.447,3.447,3.4439,3.447,43600.0
2005-03-21 09:50:00,11.1,11.11,11.08,11.11,94800.0,3.4501,3.4532,3.4439,3.4532,94800.0
2005-03-21 09:55:00,11.13,11.15,11.12,11.12,56400.0,3.4595,3.4657,3.4564,3.4564,56400.0
2005-03-21 10:00:00,11.12,11.14,11.12,11.14,59200.0,3.4564,3.4626,3.4564,3.4626,59200.0
2005-03-21 10:05:00,11.14,11.14,11.12,11.14,63600.0,3.4626,3.4626,3.4564,3.4626,63600.0
2005-03-21 10:10:00,11.13,11.14,11.13,11.13,63200.0,3.4595,3.4626,3.4595,3.4595,63200.0
2005-03-21 10:15:00,11.11,11.12,11.09,11.09,63200.0,3.4532,3.4564,3.447,3.447,63200.0
2005-03-21 10:20:00,11.1,11.12,11.09,11.11,134400.0,3.4501,3.4564,3.447,3.4532,134400.0
2005-03-21 10:25:00,11.1,11.13,11.1,11.13,30800.0,3.4501,3.4595,3.4501,3.4595,30800.0
2005-03-21 10:30:00,11.11,11.12,11.09,11.1,42000.0,3.4532,3.4564,3.447,3.4501,42000.0
2005-03-21 10:35:00,11.12,11.12,11.1,11.11,10800.0,3.4564,3.4564,3.4501,3.4532,10800.0
2005-03-21 10:40:00,11.11,11.11,11.11,11.11,12800.0,3.4532,3.4532,3.4532,3.4532,12800.0
2005-03-21 10:45:00,11.11,11.11,11.09,11.11,71200.0,3.4532,3.4532,3.447,3.4532,71200.0
2005-03-21 10:50:00,11.1,11.11,11.08,11.08,43600.0,3.4501,3.4532,3.4439,3.4439,43600.0
2005-03-21 10:55:00,11.08,11.08,11.08,11.08,33600.0,3.4439,3.4439,3.4439,3.4439,33600.0
2005-03-21 11:00:00,11.08,11.11,11.08,11.11,113200.0,3.4439,3.4532,3.4439,3.4532,113200.0
2005-03-21 11:05:00,11.1,11.11,11.1,11.11,60400.0,3.4501,3.4532,3.4501,3.4532,60400.0
2005-03-21 11:10:00,11.1,11.1,11.08,11.09,138400.0,3.4501,3.4501,3.4439,3.447,138400.0
2005-03-21 11:15:00,11.08,11.1,11.08,11.08,131200.0,3.4439,3.4501,3.4439,3.4439,131200.0
2005-03-21 11:20:00,11.1,11.1,11.08,11.09,34800.0,3.4501,3.4501,3.4439,3.447,34800.0
2005-03-21 11:25:00,11.1,11.13,11.09,11.13,114000.0,3.4501,3.4595,3.447,3.4595,114000.0
2005-03-21 11:30:00,11.13,11.14,11.13,11.14,108400.0,3.4595,3.4626,3.4595,3.4626,108400.0
2005-03-21 11:35:00,11.14,11.15,11.12,11.13,46000.0,3.4626,3.4657,3.4564,3.4595,46000.0
2005-03-21 11:40:00,11.14,11.15,11.13,11.14,60400.0,3.4626,3.4657,3.4595,3.4626,60400.0
2005-03-21 11:45:00,11.12,11.14,11.12,11.13,87600.0,3.4564,3.4626,3.4564,3.4595,87600.0
2005-03-21 11:50:00,11.12,11.13,11.12,11.13,27600.0,3.4564,3.4595,3.4564,3.4595,27600.0
2005-03-21 11:55:00,11.14,11.14,11.12,11.13,16000.0,3.4626,3.4626,3.4564,3.4595,16000.0
2005-03-21 12:00:00,11.13,11.13,11.12,11.13,38000.0,3.4595,3.4595,3.4564,3.4595,38000.0
2005-03-21 12:05:00,11.12,11.12,11.12,11.12,27200.0,3.4564,3.4564,3.4564,3.4564,27200.0
2005-03-21 12:10:00,11.12,11.13,11.12,11.13,33200.0,3.4564,3.4595,3.4564,3.4595,33200.0
2005-03-21 12:15:00,11.13,11.14,11.13,11.14,31200.0,3.4595,3.4626,3.4595,3.4626,31200.0
2005-03-21 12:20:00,11.14,11.14,11.13,11.13,84000.0,3.4626,3.4626,3.4595,3.4595,84000.0
2005-03-21 12:25:00,11.13,11.14,11.13,11.13,84800.0,3.4595,3.4626,3.4595,3.4595,84800.0
2005-03-21 12:30:00,11.13,11.15,11.13,11.15,70800.0,3.4595,3.4657,3.4595,3.4657,70800.0
2005-03-21 12:35:00,11.15,11.16,11.14,11.16,57600.0,3.4657,3.4688,3.4626,3.4688,57600.0
2005-03-21 12:40:00,11.15,11.15,11.14,11.14,18800.0,3.4657,3.4657,3.4626,3.4626,18800.0
2005-03-21 12:45:00,11.14,11.14,11.13,11.13,9200.0,3.4626,3.4626,3.4595,3.4595,9200.0
2005-03-21 12:50:00,11.13,11.13,11.12,11.13,45600.0,3.4595,3.4595,3.4564,3.4595,45600.0
2005-03-21 12:55:00,11.12,11.13,11.12,11.12,15200.0,3.4564,3.4595,3.4564,3.4564,15200.0
2005-03-21 13:00:00,11.12,11.13,11.12,11.12,21200.0,3.4564,3.4595,3.4564,3.4564,21200.0
2005-03-21 13:05:00,11.13,11.13,11.13,11.13,9600.0,3.4595,3.4595,3.4595,3.4595,9600.0
2005-03-21 13:10:00,11.13,11.13,11.12,11.13,18000.0,3.4595,3.4595,3.4564,3.4595,18000.0
2005-03-21 13:15:00,11.13,11.13,11.13,11.13,23600.0,3.4595,3.4595,3.4595,3.4595,23600.0
2005-03-21 13:20:00,11.13,11.15,11.13,11.15,72000.0,3.4595,3.4657,3.4595,3.4657,72000.0
2005-03-21 13:25:00,11.15,11.16,11.15,11.16,20400.0,3.4657,3.4688,3.4657,3.4688,20400.0
2005-03-21 13:30:00,11.16,11.16,11.16,11.16,42400.0,3.4688,3.4688,3.4688,3.4688,42400.0
2005-03-21 13:35:00,11.16,11.17,11.15,11.17,48000.0,3.4688,3.4719,3.4657,3.4719,48000.0
2005-03-21 13:40:00,11.17,11.17,11.16,11.16,41200.0,3.4719,3.4719,3.4688,3.4688,41200.0
2005-03-21 13:45:00,11.17,11.17,11.16,11.17,18400.0,3.4719,3.4719,3.4688,3.4719,18400.0
2005-03-21 13:50:00,11.17,11.17,11.16,11.16,221600.0,3.4719,3.4719,3.4688,3.4688,221600.0
2005-03-21 13:55:00,11.16,11.17,11.16,11.17,36800.0,3.4688,3.4719,3.4688,3.4719,36800.0
2005-03-21 14:00:00,11.17,11.17,11.15,11.15,50000.0,3.4719,3.4719,3.4657,3.4657,50000.0
2005-03-21 14:05:00,11.15,11.16,11.15,11.16,26800.0,3.4657,3.4688,3.4657,3.4688,26800.0
2005-03-21 14:10:00,11.16,11.16,11.13,11.13,21200.0,3.4688,3.4688,3.4595,3.4595,21200.0
2005-03-21 14:15:00,11.13,11.13,11.13,11.13,24000.0,3.4595,3.4595,3.4595,3.4595,24000.0
2005-03-21 14:20:00,11.12,11.13,11.12,11.13,284800.0,3.4564,3.4595,3.4564,3.4595,284800.0
2005-03-21 14:25:00,11.13,11.13,11.12,11.12,12400.0,3.4595,3.4595,3.4564,3.4564,12400.0
2005-03-21 14:30:00,11.12,11.14,11.12,11.13,27200.0,3.4564,3.4626,3.4564,3.4595,27200.0
2005-03-21 14:35:00,11.14,11.14,11.12,11.12,37600.0,3.4626,3.4626,3.4564,3.4564,37600.0
2005-03-21 14:40:00,11.12,11.14,11.12,11.13,38800.0,3.4564,3.4626,3.4564,3.4595,38800.0
2005-03-21 14:45:00,11.13,11.13,11.12,11.12,36800.0,3.4595,3.4595,3.4564,3.4564,36800.0
2005-03-21 14:50:00,11.12,11.12,11.12,11.12,38000.0,3.4564,3.4564,3.4564,3.4564,38000.0
2005-03-21 14:55:00,11.12,11.13,11.12,11.13,61600.0,3.4564,3.4595,3.4564,3.4595,61600.0
2005-03-21 15:00:00,11.12,11.13,11.12,11.13,22000.0,3.4564,3.4595,3.4564,3.4595,22000.0
2005-03-21 15:05:00,11.12,11.13,11.12,11.12,45200.0,3.4564,3.4595,3.4564,3.4564,45200.0
2005-03-21 15:10:00,11.12,11.12,11.12,11.12,51200.0,3.4564,3.4564,3.4564,3.4564,51200.0
2005-03-21 15:15:00,11.13,11.13,11.13,11.13,103600.0,3.4595,3.4595,3.4595,3.4595,103600.0
2005-03-21 15:20:00,11.13,11.13,11.12,11.13,213600.0,3.4595,3.4595,3.4564,3.4595,213600.0
2005-03-21 15:25:00,11.13,11.13,11.13,11.13,41200.0,3.4595,3.4595,3.4595,3.4595,41200.0
2005-03-21 15:30:00,11.13,11.13,11.12,11.13,167600.0,3.4595,3.4595,3.4564,3.4595,167600.0
2005-03-21 15:35:00,11.13,11.15,11.12,11.12,136000.0,3.4595,3.4657,3.4564,3.4564,136000.0
2005-03-21 15:40:00,11.12,11.12,11.11,11.12,88800.0,3.4564,3.4564,3.4532,3.4564,88800.0
2005-03-21 15:45:00,11.12,11.15,11.12,11.13,76000.0,3.4564,3.4657,3.4564,3.4595,76000.0
2005-03-21 15:50:00,11.13,11.13,11.12,11.13,158400.0,3.4595,3.4595,3.4564,3.4595,158400.0
2005-03-21 15:55:00,11.13,11.14,11.12,11.14,159600.0,3.4595,3.4626,3.4564,3.4626,159600.0
2005-03-22 09:30:00,11.16,11.21,11.16,11.21,174800.0,3.4688,3.4843,3.4688,3.4843,174800.0
2005-03-22 09:35:00,11.2,11.2,11.18,11.18,40400.0,3.4812,3.4812,3.475,3.475,40400.0
2005-03-22 09:40:00,11.18,11.22,11.18,11.18,98000.0,3.475,3.4874,3.475,3.475,98000.0
2005-03-22 09:45:00,11.18,11.19,11.16,11.16,34400.0,3.475,3.4781,3.4688,3.4688,34400.0
2005-03-22 09:50:00,11.17,11.21,11.17,11.21,125600.0,3.4719,3.4843,3.4719,3.4843,125600.0
2005-03-22 09:55:00,11.21,11.21,11.19,11.2,79200.0,3.4843,3.4843,3.4781,3.4812,79200.0
2005-03-22 10:00:00,11.2,11.2,11.18,11.19,66400.0,3.4812,3.4812,3.475,3.4781,66400.0
2005-03-22 10:05:00,11.19,11.2,11.18,11.19,33200.0,3.4781,3.4812,3.475,3.4781,33200.0
2005-03-22 10:10:00,11.2,11.21,11.19,11.2,65200.0,3.4812,3.4843,3.4781,3.4812,65200.0
2005-03-22 10:15:00,11.2,11.2,11.17,11.17,74400.0,3.4812,3.4812,3.4719,3.4719,74400.0
2005-03-22 10:20:00,11.17,11.17,11.15,11.16,35200.0,3.4719,3.4719,3.4657,3.4688,35200.0
2005-03-22 10:25:00,11.16,11.17,11.15,11.17,55200.0,3.4688,3.4719,3.4657,3.4719,55200.0
2005-03-22 10:30:00,11.17,11.17,11.15,11.16,97200.0,3.4719,3.4719,3.4657,3.4688,97200.0
2005-03-22 10:35:00,11.16,11.17,11.16,11.17,48000.0,3.4688,3.4719,3.4688,3.4719,48000.0
2005-03-22 10:40:00,11.17,11.19,11.17,11.19,34400.0,3.4719,3.4781,3.4719,3.4781,34400.0
2005-03-22 10:45:00,11.19,11.19,11.18,11.18,33600.0,3.4781,3.4781,3.475,3.475,33600.0
2005-03-22 10:50:00,11.17,11.19,11.16,11.18,91600.0,3.4719,3.4781,3.4688,3.475,91600.0
2005-03-22 10:55:00,11.18,11.18,11.17,11.17,60400.0,3.475,3.475,3.4719,3.4719,60400.0
2005-03-22 11:00:00,11.18,11.2,11.18,11.2,50400.0,3.475,3.4812,3.475,3.4812,50400.0
2005-03-22 11:05:00,11.19,11.19,11.17,11.17,52000.0,3.4781,3.4781,3.4719,3.4719,52000.0
2005-03-22 11:10:00,11.18,11.18,11.16,11.18,76000.0,3.475,3.475,3.4688,3.475,76000.0
2005-03-22 11:15:00,11.17,11.2,11.17,11.19,102000.0,3.4719,3.4812,3.4719,3.4781,102000.0
2005-03-22 11:20:00,11.19,11.2,11.18,11.18,80800.0,3.4781,3.4812,3.475,3.475,80800.0
2005-03-22 11:25:00,11.18,11.18,11.17,11.17,55200.0,3.475,3.475,3.4719,3.4719,55200.0
2005-03-22 11:30:00,11.18,11.19,11.18,11.19,49600.0,3.475,3.4781,3.475,3.4781,49600.0
2005-03-22 11:35:00,11.19,11.2,11.18,11.19,32800.0,3.4781,3.4812,3.475,3.4781,32800.0
2005-03-22 11:40:00,11.19,11.2,11.17,11.2,31600.0,3.4781,3.4812,3.4719,3.4812,31600.0
2005-03-22 11:45:00,11.19,11.19,11.17,11.18,47600.0,3.4781,3.4781,3.4719,3.475,47600.0
2005-03-22 11:50:00,11.18,11.19,11.18,11.19,41200.0,3.475,3.4781,3.475,3.4781,41200.0
2005-03-22 11:55:00,11.18,11.19,11.17,11.18,61200.0,3.475,3.4781,3.4719,3.475,61200.0
2005-03-22 12:00:00,11.17,11.19,11.17,11.19,39200.0,3.4719,3.4781,3.4719,3.4781,39200.0
2005-03-22 12:05:00,11.19,11.19,11.16,11.17,73200.0,3.4781,3.4781,3.4688,3.4719,73200.0
2005-03-22 12:10:00,11.18,11.18,11.17,11.18,32800.0,3.475,3.475,3.4719,3.475,32800.0
2005-03-22 12:15:00,11.18,11.2,11.18,11.19,79200.0,3.475,3.4812,3.475,3.4781,79200.0
2005-03-22 12:20:00,11.18,11.18,11.15,11.15,52000.0,3.475,3.475,3.4657,3.4657,52000.0
2005-03-22 12:25:00,11.16,11.19,11.16,11.18,64000.0,3.4688,3.4781,3.4688,3.475,64000.0
2005-03-22 12:30:00,11.18,11.18,11.17,11.17,7600.0,3.475,3.475,3.4719,3.4719,7600.0
2005-03-22 12:35:00,11.16,11.16,11.15,11.15,43200.0,3.4688,3.4688,3.4657,3.4657,43200.0
2005-03-22 12:40:00,11.15,11.16,11.15,11.16,12400.0,3.4657,3.4688,3.4657,3.4688,12400.0
2005-03-22 12:45:00,11.15,11.16,11.15,11.16,38800.0,3.4657,3.4688,3.4657,3.4688,38800.0
2005-03-22 12:50:00,11.16,11.18,11.15,11.17,76800.0,3.4688,3.475,3.4657,3.4719,76800.0
2005-03-22 12:55:00,11.16,11.17,11.16,11.17,37200.0,3.4688,3.4719,3.4688,3.4719,37200.0
2005-03-22 13:00:00,11.17,11.18,11.17,11.17,32000.0,3.4719,3.475,3.4719,3.4719,32000.0
2005-03-22 13:05:00,11.18,11.18,11.17,11.18,24400.0,3.475,3.475,3.4719,3.475,24400.0
2005-03-22 13:10:00,11.17,11.17,11.15,11.15,41600.0,3.4719,3.4719,3.4657,3.4657,41600.0
2005-03-22 13:15:00,11.15,11.18,11.15,11.18,60000.0,3.4657,3.475,3.4657,3.475,60000.0
2005-03-22 13:20:00,11.18,11.2,11.18,11.2,126400.0,3.475,3.4812,3.475,3.4812,126400.0
2005-03-22 13:25:00,11.2,11.23,11.2,11.22,76800.0,3.4812,3.4905,3.4812,3.4874,76800.0
2005-03-22 13:30:00,11.22,11.23,11.22,11.22,74400.0,3.4874,3.4905,3.4874,3.4874,74400.0
2005-03-22 13:35:00,11.22,11.22,11.2,11.22,39200.0,3.4874,3.4874,3.4812,3.4874,39200.0
2005-03-22 13:40:00,11.22,11.23,11.21,11.23,59200.0,3.4874,3.4905,3.4843,3.4905,59200.0
2005-03-22 13:45:00,11.23,11.24,11.23,11.23,20000.0,3.4905,3.4936,3.4905,3.4905,20000.0
2005-03-22 13:50:00,11.21,11.21,11.2,11.2,58800.0,3.4843,3.4843,3.4812,3.4812,58800.0
2005-03-22 13:55:00,11.2,11.22,11.2,11.21,54000.0,3.4812,3.4874,3.4812,3.4843,54000.0
2005-03-22 14:00:00,11.21,11.21,11.18,11.18,54800.0,3.4843,3.4843,3.475,3.475,54800.0
2005-03-22 14:05:00,11.18,11.2,11.18,11.18,94000.0,3.475,3.4812,3.475,3.475,94000.0
2005-03-22 14:10:00,11.18,11.18,11.16,11.17,91200.0,3.475,3.475,3.4688,3.4719,91200.0
2005-03-22 14:15:00,11.16,11.23,11.16,11.22,139600.0,3.4688,3.4905,3.4688,3.4874,139600.0
2005-03-22 14:20:00,11.22,11.22,11.14,11.14,173600.0,3.4874,3.4874,3.4626,3.4626,173600.0
2005-03-22 14:25:00,11.14,11.14,11.13,11.13,76000.0,3.4626,3.4626,3.4595,3.4595,76000.0
2005-03-22 14:30:00,11.13,11.14,11.13,11.13,152400.0,3.4595,3.4626,3.4595,3.4595,152400.0
2005-03-22 14:35:00,11.13,11.13,11.12,11.12,91200.0,3.4595,3.4595,3.4564,3.4564,91200.0
2005-03-22 14:40:00,11.11,11.12,11.06,11.06,161200.0,3.4532,3.4564,3.4377,3.4377,161200.0
2005-03-22 14:45:00,11.06,11.07,11.02,11.05,191200.0,3.4377,3.4408,3.4253,3.4346,191200.0
2005-03-22 14:50:00,11.04,11.05,10.95,10.95,181600.0,3.4315,3.4346,3.4035,3.4035,181600.0
2005-03-22 14:55:00,10.96,10.98,10.95,10.97,87600.0,3.4066,3.4128,3.4035,3.4097,87600.0
2005-03-22 15:00:00,10.97,10.97,10.9,10.9,215200.0,3.4097,3.4097,3.388,3.388,215200.0
2005-03-22 15:05:00,10.91,10.92,10.89,10.91,93600.0,3.3911,3.3942,3.3849,3.3911,93600.0
2005-03-22 15:10:00,10.91,10.94,10.91,10.92,79200.0,3.3911,3.4004,3.3911,3.3942,79200.0
2005-03-22 15:15:00,10.93,10.93,10.83,10.83,215600.0,3.3973,3.3973,3.3662,3.3662,215600.0
2005-03-22 15:20:00,10.83,10.83,10.76,10.78,227200.0,3.3662,3.3662,3.3445,3.3507,227200.0
2005-03-22 15:25:00,10.78,10.81,10.77,10.81,277600.0,3.3507,3.36,3.3476,3.36,277600.0
2005-03-22 15:30:00,10.81,10.83,10.81,10.83,174000.0,3.36,3.3662,3.36,3.3662,174000.0
2005-03-22 15:35:00,10.83,10.83,10.76,10.77,183200.0,3.3662,3.3662,3.3445,3.3476,183200.0
2005-03-22 15:40:00,10.76,10.77,10.73,10.74,334000.0,3.3445,3.3476,3.3351,3.3382,334000.0
2005-03-22 15:45:00,10.74,10.75,10.7,10.72,232400.0,3.3382,3.3413,3.3258,3.332,232400.0
2005-03-22 15:50:00,10.73,10.79,10.72,10.79,142400.0,3.3351,3.3538,3.332,3.3538,142400.0
2005-03-22 15:55:00,10.79,10.82,10.78,10.82,107200.0,3.3538,3.3631,3.3507,3.3631,107200.0
2005-03-23 09:30:00,10.64,10.71,10.63,10.68,445200.0,3.3072,3.3289,3.304,3.3196,445200.0
2005-03-23 09:35:00,10.68,10.7,10.63,10.65,236800.0,3.3196,3.3258,3.304,3.3103,236800.0
2005-03-23 09:40:00,10.65,10.65,10.61,10.65,272400.0,3.3103,3.3103,3.2978,3.3103,272400.0
2005-03-23 09:45:00,10.65,10.67,10.65,10.67,136400.0,3.3103,3.3165,3.3103,3.3165,136400.0
2005-03-23 09:50:00,10.65,10.65,10.64,10.65,442000.0,3.3103,3.3103,3.3072,3.3103,442000.0
2005-03-23 09:55:00,10.65,10.65,10.63,10.63,105200.0,3.3103,3.3103,3.304,3.304,105200.0
2005-03-23 10:00:00,10.63,10.63,10.61,10.62,121200.0,3.304,3.304,3.2978,3.3009,121200.0
2005-03-23 10:05:00,10.61,10.62,10.6,10.62,146400.0,3.2978,3.3009,3.2947,3.3009,146400.0
2005-03-23 10:10:00,10.62,10.65,10.62,10.65,156400.0,3.3009,3.3103,3.3009,3.3103,156400.0
2005-03-23 10:15:00,10.65,10.67,10.65,10.66,175200.0,3.3103,3.3165,3.3103,3.3134,175200.0
2005-03-23 10:20:00,10.66,10.67,10.65,10.66,109200.0,3.3134,3.3165,3.3103,3.3134,109200.0
2005-03-23 10:25:00,10.66,10.66,10.63,10.63,61200.0,3.3134,3.3134,3.304,3.304,61200.0
2005-03-23 10:30:00,10.63,10.64,10.61,10.63,108400.0,3.304,3.3072,3.2978,3.304,108400.0
2005-03-23 10:35:00,10.63,10.63,10.58,10.59,202800.0,3.304,3.304,3.2885,3.2916,202800.0
2005-03-23 10:40:00,10.59,10.59,10.54,10.55,299600.0,3.2916,3.2916,3.2761,3.2792,299600.0
2005-03-23 10:45:00,10.55,10.55,10.54,10.55,172800.0,3.2792,3.2792,3.2761,3.2792,172800.0
2005-03-23 10:50:00,10.55,10.57,10.55,10.56,212400.0,3.2792,3.2854,3.2792,3.2823,212400.0
2005-03-23 10:55:00,10.56,10.59,10.56,10.58,84400.0,3.2823,3.2916,3.2823,3.2885,84400.0
2005-03-23 11:00:00,10.59,10.63,10.58,10.58,87200.0,3.2916,3.304,3.2885,3.2885,87200.0
2005-03-23 11:05:00,10.6,10.6,10.56,10.56,30000.0,3.2947,3.2947,3.2823,3.2823,30000.0
2005-03-23 11:10:00,10.56,10.6,10.56,10.59,65600.0,3.2823,3.2947,3.2823,3.2916,65600.0
2005-03-23 11:15:00,10.59,10.59,10.58,10.58,54000.0,3.2916,3.2916,3.2885,3.2885,54000.0
2005-03-23 11:20:00,10.58,10.58,10.56,10.56,72800.0,3.2885,3.2885,3.2823,3.2823,72800.0
2005-03-23 11:25:00,10.56,10.59,10.56,10.59,64400.0,3.2823,3.2916,3.2823,3.2916,64400.0
2005-03-23 11:30:00,10.59,10.61,10.59,10.61,76800.0,3.2916,3.2978,3.2916,3.2978,76800.0
2005-03-23 11:35:00,10.61,10.65,10.61,10.65,119600.0,3.2978,3.3103,3.2978,3.3103,119600.0
2005-03-23 11:40:00,10.64,10.64,10.59,10.6,106400.0,3.3072,3.3072,3.2916,3.2947,106400.0
2005-03-23 11:45:00,10.6,10.61,10.58,10.58,115600.0,3.2947,3.2978,3.2885,3.2885,115600.0
2005-03-23 11:50:00,10.59,10.61,10.58,10.6,114400.0,3.2916,3.2978,3.2885,3.2947,114400.0
2005-03-23 11:55:00,10.6,10.61,10.6,10.6,71600.0,3.2947,3.2978,3.2947,3.2947,71600.0
2005-03-23 12:00:00,10.6,10.6,10.55,10.57,71600.0,3.2947,3.2947,3.2792,3.2854,71600.0
2005-03-23 12:05:00,10.57,10.58,10.56,10.58,161200.0,3.2854,3.2885,3.2823,3.2885,161200.0
2005-03-23 12:10:00,10.58,10.59,10.57,10.59,70800.0,3.2885,3.2916,3.2854,3.2916,70800.0
2005-03-23 12:15:00,10.59,10.59,10.58,10.58,46400.0,3.2916,3.2916,3.2885,3.2885,46400.0
2005-03-23 12:20:00,10.58,10.58,10.55,10.58,67600.0,3.2885,3.2885,3.2792,3.2885,67600.0
2005-03-23 12:25:00,10.58,10.6,10.56,10.56,112400.0,3.2885,3.2947,3.2823,3.2823,112400.0
2005-03-23 12:30:00,10.55,10.58,10.55,10.58,18400.0,3.2792,3.2885,3.2792,3.2885,18400.0
2005-03-23 12:35:00,10.59,10.59,10.57,10.58,56000.0,3.2916,3.2916,3.2854,3.2885,56000.0
2005-03-23 12:40:00,10.58,10.58,10.56,10.57,29600.0,3.2885,3.2885,3.2823,3.2854,29600.0
2005-03-23 12:45:00,10.58,10.59,10.58,10.58,56400.0,3.2885,3.2916,3.2885,3.2885,56400.0
2005-03-23 12:50:00,10.58,10.61,10.58,10.61,31200.0,3.2885,3.2978,3.2885,3.2978,31200.0
2005-03-23 12:55:00,10.61,10.62,10.6,10.61,31200.0,3.2978,3.3009,3.2947,3.2978,31200.0
2005-03-23 13:00:00,10.62,10.62,10.61,10.62,47200.0,3.3009,3.3009,3.2978,3.3009,47200.0
2005-03-23 13:05:00,10.62,10.64,10.62,10.64,58000.0,3.3009,3.3072,3.3009,3.3072,58000.0
2005-03-23 13:10:00,10.63,10.63,10.61,10.62,174400.0,3.304,3.304,3.2978,3.3009,174400.0
2005-03-23 13:15:00,10.63,10.63,10.59,10.61,97200.0,3.304,3.304,3.2916,3.2978,97200.0
2005-03-23 13:20:00,10.61,10.63,10.61,10.62,38400.0,3.2978,3.304,3.2978,3.3009,38400.0
2005-03-23 13:25:00,10.62,10.62,10.61,10.62,20400.0,3.3009,3.3009,3.2978,3.3009,20400.0
2005-03-23 13:30:00,10.62,10.63,10.61,10.62,148400.0,3.3009,3.304,3.2978,3.3009,148400.0
2005-03-23 13:35:00,10.61,10.61,10.6,10.6,6000.0,3.2978,3.2978,3.2947,3.2947,6000.0
2005-03-23 13:40:00,10.6,10.6,10.59,10.59,14800.0,3.2947,3.2947,3.2916,3.2916,14800.0
2005-03-23 13:45:00,10.58,10.6,10.57,10.59,107200.0,3.2885,3.2947,3.2854,3.2916,107200.0
2005-03-23 13:50:00,10.59,10.59,10.59,10.59,12400.0,3.2916,3.2916,3.2916,3.2916,12400.0
2005-03-23 13:55:00,10.59,10.59,10.58,10.59,67200.0,3.2916,3.2916,3.2885,3.2916,67200.0
2005-03-23 14:00:00,10.59,10.6,10.59,10.59,50000.0,3.2916,3.2947,3.2916,3.2916,50000.0
2005-03-23 14:05:00,10.59,10.6,10.59,10.59,21600.0,3.2916,3.2947,3.2916,3.2916,21600.0
2005-03-23 14:10:00,10.6,10.6,10.57,10.58,167200.0,3.2947,3.2947,3.2854,3.2885,167200.0
2005-03-23 14:15:00,10.59,10.59,10.56,10.58,48400.0,3.2916,3.2916,3.2823,3.2885,48400.0
2005-03-23 14:20:00,10.58,10.58,10.56,10.58,152800.0,3.2885,3.2885,3.2823,3.2885,152800.0
2005-03-23 14:25:00,10.58,10.58,10.57,10.57,129200.0,3.2885,3.2885,3.2854,3.2854,129200.0
2005-03-23 14:30:00,10.57,10.59,10.57,10.58,104400.0,3.2854,3.2916,3.2854,3.2885,104400.0
2005-03-23 14:35:00,10.56,10.58,10.56,10.57,28000.0,3.2823,3.2885,3.2823,3.2854,28000.0
2005-03-23 14:40:00,10.57,10.59,10.57,10.58,25600.0,3.2854,3.2916,3.2854,3.2885,25600.0
2005-03-23 14:45:00,10.58,10.58,10.57,10.58,72800.0,3.2885,3.2885,3.2854,3.2885,72800.0
2005-03-23 14:50:00,10.58,10.58,10.56,10.57,50000.0,3.2885,3.2885,3.2823,3.2854,50000.0
2005-03-23 14:55:00,10.56,10.56,10.55,10.56,55600.0,3.2823,3.2823,3.2792,3.2823,55600.0
2005-03-23 15:00:00,10.56,10.56,10.56,10.56,38000.0,3.2823,3.2823,3.2823,3.2823,38000.0
2005-03-23 15:05:00,10.56,10.56,10.54,10.55,81600.0,3.2823,3.2823,3.2761,3.2792,81600.0
2005-03-23 15:10:00,10.55,10.6,10.55,10.58,92000.0,3.2792,3.2947,3.2792,3.2885,92000.0
2005-03-23 15:15:00,10.58,10.58,10.55,10.56,107200.0,3.2885,3.2885,3.2792,3.2823,107200.0
2005-03-23 15:20:00,10.57,10.59,10.56,10.59,118400.0,3.2854,3.2916,3.2823,3.2916,118400.0
2005-03-23 15:25:00,10.59,10.59,10.56,10.57,70000.0,3.2916,3.2916,3.2823,3.2854,70000.0
2005-03-23 15:30:00,10.58,10.58,10.55,10.56,100800.0,3.2885,3.2885,3.2792,3.2823,100800.0
2005-03-23 15:35:00,10.55,10.56,10.53,10.56,126000.0,3.2792,3.2823,3.273,3.2823,126000.0
2005-03-23 15:40:00,10.55,10.58,10.54,10.58,123200.0,3.2792,3.2885,3.2761,3.2885,123200.0
2005-03-23 15:45:00,10.57,10.58,10.56,10.57,76800.0,3.2854,3.2885,3.2823,3.2854,76800.0
2005-03-23 15:50:00,10.57,10.59,10.56,10.59,113200.0,3.2854,3.2916,3.2823,3.2916,113200.0
2005-03-23 15:55:00,10.59,10.59,10.55,10.55,167200.0,3.2916,3.2916,3.2792,3.2792,167200.0
2005-03-24 09:30:00,10.65,10.7,10.65,10.7,282000.0,3.3103,3.3258,3.3103,3.3258,282000.0
2005-03-24 09:35:00,10.72,10.75,10.71,10.75,48000.0,3.332,3.3413,3.3289,3.3413,48000.0
2005-03-24 09:40:00,10.78,10.83,10.78,10.82,164400.0,3.3507,3.3662,3.3507,3.3631,164400.0
2005-03-24 09:45:00,10.82,10.82,10.8,10.82,48400.0,3.3631,3.3631,3.3569,3.3631,48400.0
2005-03-24 09:50:00,10.82,10.82,10.81,10.81,3200.0,3.3631,3.3631,3.36,3.36,3200.0
2005-03-24 09:55:00,10.82,10.82,10.8,10.8,298000.0,3.3631,3.3631,3.3569,3.3569,298000.0
2005-03-24 10:00:00,10.8,10.81,10.78,10.8,98800.0,3.3569,3.36,3.3507,3.3569,98800.0
2005-03-24 10:05:00,10.8,10.81,10.8,10.81,37200.0,3.3569,3.36,3.3569,3.36,37200.0
2005-03-24 10:10:00,10.8,10.8,10.78,10.79,58400.0,3.3569,3.3569,3.3507,3.3538,58400.0
2005-03-24 10:15:00,10.78,10.78,10.75,10.77,51200.0,3.3507,3.3507,3.3413,3.3476,51200.0
2005-03-24 10:20:00,10.77,10.79,10.76,10.78,74800.0,3.3476,3.3538,3.3445,3.3507,74800.0
2005-03-24 10:25:00,10.78,10.79,10.77,10.78,125600.0,3.3507,3.3538,3.3476,3.3507,125600.0
2005-03-24 10:30:00,10.78,10.78,10.76,10.77,164800.0,3.3507,3.3507,3.3445,3.3476,164800.0
2005-03-24 10:35:00,10.77,10.79,10.77,10.79,105200.0,3.3476,3.3538,3.3476,3.3538,105200.0
2005-03-24 10:40:00,10.79,10.79,10.78,10.79,123200.0,3.3538,3.3538,3.3507,3.3538,123200.0
2005-03-24 10:45:00,10.79,10.8,10.79,10.8,99600.0,3.3538,3.3569,3.3538,3.3569,99600.0
2005-03-24 10:50:00,10.79,10.8,10.79,10.8,233200.0,3.3538,3.3569,3.3538,3.3569,233200.0
2005-03-24 10:55:00,10.8,10.81,10.78,10.79,91200.0,3.3569,3.36,3.3507,3.3538,91200.0
2005-03-24 11:00:00,10.78,10.79,10.76,10.77,44800.0,3.3507,3.3538,3.3445,3.3476,44800.0
2005-03-24 11:05:00,10.77,10.77,10.71,10.71,132400.0,3.3476,3.3476,3.3289,3.3289,132400.0
2005-03-24 11:10:00,10.7,10.71,10.67,10.67,66400.0,3.3258,3.3289,3.3165,3.3165,66400.0
2005-03-24 11:15:00,10.67,10.67,10.63,10.63,52800.0,3.3165,3.3165,3.304,3.304,52800.0
2005-03-24 11:20:00,10.63,10.63,10.63,10.63,60800.0,3.304,3.304,3.304,3.304,60800.0
2005-03-24 11:25:00,10.63,10.63,10.61,10.62,80400.0,3.304,3.304,3.2978,3.3009,80400.0
2005-03-24 11:30:00,10.63,10.64,10.63,10.63,48400.0,3.304,3.3072,3.304,3.304,48400.0
2005-03-24 11:35:00,10.63,10.65,10.63,10.65,66800.0,3.304,3.3103,3.304,3.3103,66800.0
2005-03-24 11:40:00,10.65,10.65,10.61,10.63,96800.0,3.3103,3.3103,3.2978,3.304,96800.0
2005-03-24 11:45:00,10.63,10.65,10.62,10.63,41600.0,3.304,3.3103,3.3009,3.304,41600.0
2005-03-24 11:50:00,10.63,10.63,10.6,10.6,7200.0,3.304,3.304,3.2947,3.2947,7200.0
2005-03-24 11:55:00,10.61,10.62,10.6,10.61,48400.0,3.2978,3.3009,3.2947,3.2978,48400.0
2005-03-24 12:00:00,10.6,10.62,10.59,10.59,28000.0,3.2947,3.3009,3.2916,3.2916,28000.0
2005-03-24 12:05:00,10.59,10.6,10.58,10.58,58800.0,3.2916,3.2947,3.2885,3.2885,58800.0
2005-03-24 12:10:00,10.58,10.6,10.58,10.59,29600.0,3.2885,3.2947,3.2885,3.2916,29600.0
2005-03-24 12:15:00,10.58,10.61,10.58,10.61,62000.0,3.2885,3.2978,3.2885,3.2978,62000.0
2005-03-24 12:20:00,10.6,10.63,10.6,10.63,152000.0,3.2947,3.304,3.2947,3.304,152000.0
2005-03-24 12:25:00,10.63,10.64,10.63,10.64,44800.0,3.304,3.3072,3.304,3.3072,44800.0
2005-03-24 12:30:00,10.64,10.64,10.63,10.64,38800.0,3.3072,3.3072,3.304,3.3072,38800.0
2005-03-24 12:35:00,10.64,10.65,10.63,10.64,54800.0,3.3072,3.3103,3.304,3.3072,54800.0
2005-03-24 12:40:00,10.65,10.67,10.65,10.66,108000.0,3.3103,3.3165,3.3103,3.3134,108000.0
2005-03-24 12:45:00,10.66,10.66,10.65,10.65,54800.0,3.3134,3.3134,3.3103,3.3103,54800.0
2005-03-24 12:50:00,10.65,10.66,10.64,10.64,111200.0,3.3103,3.3134,3.3072,3.3072,111200.0
2005-03-24 12:55:00,10.63,10.65,10.63,10.65,40800.0,3.304,3.3103,3.304,3.3103,40800.0
2005-03-24 13:00:00,10.63,10.65,10.63,10.63,27600.0,3.304,3.3103,3.304,3.304,27600.0
2005-03-24 13:05:00,10.63,10.65,10.63,10.65,36400.0,3.304,3.3103,3.304,3.3103,36400.0
2005-03-24 13:10:00,10.65,10.65,10.64,10.64,30800.0,3.3103,3.3103,3.3072,3.3072,30800.0
2005-03-24 13:15:00,10.64,10.64,10.63,10.64,28400.0,3.3072,3.3072,3.304,3.3072,28400.0
2005-03-24 13:20:00,10.64,10.65,10.63,10.63,28800.0,3.3072,3.3103,3.304,3.304,28800.0
2005-03-24 13:25:00,10.63,10.65,10.63,10.64,33600.0,3.304,3.3103,3.304,3.3072,33600.0
2005-03-24 13:30:00,10.65,10.65,10.64,10.65,58400.0,3.3103,3.3103,3.3072,3.3103,58400.0
2005-03-24 13:35:00,10.64,10.64,10.63,10.63,25200.0,3.3072,3.3072,3.304,3.304,25200.0
2005-03-24 13:40:00,10.63,10.63,10.62,10.63,28000.0,3.304,3.304,3.3009,3.304,28000.0
2005-03-24 13:45:00,10.63,10.64,10.63,10.64,34400.0,3.304,3.3072,3.304,3.3072,34400.0
2005-03-24 13:50:00,10.64,10.68,10.64,10.68,121200.0,3.3072,3.3196,3.3072,3.3196,121200.0
2005-03-24 13:55:00,10.68,10.68,10.65,10.65,53600.0,3.3196,3.3196,3.3103,3.3103,53600.0
2005-03-24 14:00:00,10.65,10.65,10.65,10.65,30400.0,3.3103,3.3103,3.3103,3.3103,30400.0
2005-03-24 14:05:00,10.65,10.65,10.65,10.65,15600.0,3.3103,3.3103,3.3103,3.3103,15600.0
2005-03-24 14:10:00,10.66,10.67,10.65,10.67,53600.0,3.3134,3.3165,3.3103,3.3165,53600.0
2005-03-24 14:15:00,10.66,10.67,10.65,10.67,59200.0,3.3134,3.3165,3.3103,3.3165,59200.0
2005-03-24 14:20:00,10.67,10.7,10.67,10.67,108400.0,3.3165,3.3258,3.3165,3.3165,108400.0
2005-03-24 14:25:00,10.68,10.7,10.67,10.7,40000.0,3.3196,3.3258,3.3165,3.3258,40000.0
2005-03-24 14:30:00,10.7,10.7,10.69,10.69,57200.0,3.3258,3.3258,3.3227,3.3227,57200.0
2005-03-24 14:35:00,10.68,10.69,10.68,10.68,19600.0,3.3196,3.3227,3.3196,3.3196,19600.0
2005-03-24 14:40:00,10.68,10.68,10.68,10.68,48400.0,3.3196,3.3196,3.3196,3.3196,48400.0
2005-03-24 14:45:00,10.68,10.68,10.67,10.67,9600.0,3.3196,3.3196,3.3165,3.3165,9600.0
2005-03-24 14:50:00,10.67,10.68,10.63,10.68,267200.0,3.3165,3.3196,3.304,3.3196,267200.0
2005-03-24 14:55:00,10.67,10.7,10.67,10.69,55200.0,3.3165,3.3258,3.3165,3.3227,55200.0
2005-03-24 15:00:00,10.69,10.72,10.69,10.71,75600.0,3.3227,3.332,3.3227,3.3289,75600.0
2005-03-24 15:05:00,10.71,10.71,10.69,10.69,29200.0,3.3289,3.3289,3.3227,3.3227,29200.0
2005-03-24 15:10:00,10.69,10.69,10.68,10.69,44400.0,3.3227,3.3227,3.3196,3.3227,44400.0
2005-03-24 15:15:00,10.68,10.69,10.68,10.68,84800.0,3.3196,3.3227,3.3196,3.3196,84800.0
2005-03-24 15:20:00,10.68,10.7,10.68,10.69,27600.0,3.3196,3.3258,3.3196,3.3227,27600.0
2005-03-24 15:25:00,10.69,10.72,10.69,10.71,36000.0,3.3227,3.332,3.3227,3.3289,36000.0
2005-03-24 15:30:00,10.69,10.71,10.69,10.7,41600.0,3.3227,3.3289,3.3227,3.3258,41600.0
2005-03-24 15:35:00,10.7,10.7,10.69,10.69,66000.0,3.3258,3.3258,3.3227,3.3227,66000.0
2005-03-24 15:40:00,10.69,10.69,10.67,10.68,94800.0,3.3227,3.3227,3.3165,3.3196,94800.0
2005-03-24 15:45:00,10.68,10.69,10.68,10.68,39200.0,3.3196,3.3227,3.3196,3.3196,39200.0
2005-03-24 15:50:00,10.68,10.69,10.67,10.67,62400.0,3.3196,3.3227,3.3165,3.3165,62400.0
2005-03-24 15:55:00,10.67,10.68,10.66,10.68,127600.0,3.3165,3.3196,3.3134,3.3196,127600.0
2005-03-28 09:30:00,10.65,10.65,10.63,10.63,66800.0,3.3103,3.3103,3.304,3.304,66800.0
2005-03-28 09:35:00,10.63,10.65,10.6,10.61,50000.0,3.304,3.3103,3.2947,3.2978,50000.0
2005-03-28 09:40:00,10.6,10.6,10.57,10.58,166000.0,3.2947,3.2947,3.2854,3.2885,166000.0
2005-03-28 09:45:00,10.58,10.58,10.58,10.58,225600.0,3.2885,3.2885,3.2885,3.2885,225600.0
2005-03-28 09:50:00,10.58,10.58,10.56,10.56,221600.0,3.2885,3.2885,3.2823,3.2823,221600.0
2005-03-28 09:55:00,10.56,10.56,10.56,10.56,127200.0,3.2823,3.2823,3.2823,3.2823,127200.0
2005-03-28 10:00:00,10.56,10.57,10.55,10.55,126400.0,3.2823,3.2854,3.2792,3.2792,126400.0
2005-03-28 10:05:00,10.56,10.56,10.54,10.55,85600.0,3.2823,3.2823,3.2761,3.2792,85600.0
2005-03-28 10:10:00,10.55,10.58,10.54,10.58,135600.0,3.2792,3.2885,3.2761,3.2885,135600.0
2005-03-28 10:15:00,10.58,10.62,10.58,10.61,184800.0,3.2885,3.3009,3.2885,3.2978,184800.0
2005-03-28 10:20:00,10.61,10.63,10.6,10.63,60800.0,3.2978,3.304,3.2947,3.304,60800.0
2005-03-28 10:25:00,10.62,10.63,10.6,10.61,31200.0,3.3009,3.304,3.2947,3.2978,31200.0
2005-03-28 10:30:00,10.61,10.61,10.58,10.6,49600.0,3.2978,3.2978,3.2885,3.2947,49600.0
2005-03-28 10:35:00,10.6,10.6,10.58,10.59,30000.0,3.2947,3.2947,3.2885,3.2916,30000.0
2005-03-28 10:40:00,10.59,10.59,10.58,10.58,36000.0,3.2916,3.2916,3.2885,3.2885,36000.0
2005-03-28 10:45:00,10.58,10.59,10.58,10.59,56000.0,3.2885,3.2916,3.2885,3.2916,56000.0
2005-03-28 10:50:00,10.59,10.59,10.58,10.58,45200.0,3.2916,3.2916,3.2885,3.2885,45200.0
2005-03-28 10:55:00,10.58,10.58,10.58,10.58,24000.0,3.2885,3.2885,3.2885,3.2885,24000.0
2005-03-28 11:00:00,10.58,10.59,10.58,10.58,16800.0,3.2885,3.2916,3.2885,3.2885,16800.0
2005-03-28 11:05:00,10.58,10.6,10.58,10.59,60800.0,3.2885,3.2947,3.2885,3.2916,60800.0
2005-03-28 11:10:00,10.59,10.59,10.59,10.59,19200.0,3.2916,3.2916,3.2916,3.2916,19200.0
2005-03-28 11:15:00,10.59,10.59,10.59,10.59,34000.0,3.2916,3.2916,3.2916,3.2916,34000.0
2005-03-28 11:20:00,10.59,10.59,10.59,10.59,47600.0,3.2916,3.2916,3.2916,3.2916,47600.0
2005-03-28 11:25:00,10.59,10.6,10.59,10.59,48000.0,3.2916,3.2947,3.2916,3.2916,48000.0
2005-03-28 11:30:00,10.59,10.6,10.59,10.59,20400.0,3.2916,3.2947,3.2916,3.2916,20400.0
2005-03-28 11:35:00,10.59,10.6,10.59,10.59,46000.0,3.2916,3.2947,3.2916,3.2916,46000.0
2005-03-28 11:40:00,10.58,10.58,10.56,10.56,16400.0,3.2885,3.2885,3.2823,3.2823,16400.0
2005-03-28 11:45:00,10.57,10.57,10.56,10.57,26400.0,3.2854,3.2854,3.2823,3.2854,26400.0
2005-03-28 11:50:00,10.56,10.57,10.55,10.55,85200.0,3.2823,3.2854,3.2792,3.2792,85200.0
2005-03-28 11:55:00,10.55,10.56,10.55,10.56,63600.0,3.2792,3.2823,3.2792,3.2823,63600.0
2005-03-28 12:00:00,10.56,10.56,10.55,10.55,67600.0,3.2823,3.2823,3.2792,3.2792,67600.0
2005-03-28 12:05:00,10.56,10.56,10.55,10.55,98000.0,3.2823,3.2823,3.2792,3.2792,98000.0
2005-03-28 12:10:00,10.55,10.56,10.54,10.56,74400.0,3.2792,3.2823,3.2761,3.2823,74400.0
2005-03-28 12:15:00,10.56,10.56,10.55,10.56,41200.0,3.2823,3.2823,3.2792,3.2823,41200.0
2005-03-28 12:20:00,10.55,10.56,10.55,10.56,33600.0,3.2792,3.2823,3.2792,3.2823,33600.0
2005-03-28 12:25:00,10.56,10.56,10.56,10.56,31200.0,3.2823,3.2823,3.2823,3.2823,31200.0
2005-03-28 12:30:00,10.56,10.58,10.56,10.57,26800.0,3.2823,3.2885,3.2823,3.2854,26800.0
2005-03-28 12:35:00,10.56,10.56,10.56,10.56,18400.0,3.2823,3.2823,3.2823,3.2823,18400.0
2005-03-28 12:40:00,10.56,10.57,10.56,10.57,15200.0,3.2823,3.2854,3.2823,3.2854,15200.0
2005-03-28 12:45:00,10.57,10.57,10.56,10.56,8400.0,3.2854,3.2854,3.2823,3.2823,8400.0
2005-03-28 12:50:00,10.57,10.57,10.56,10.57,32800.0,3.2854,3.2854,3.2823,3.2854,32800.0
2005-03-28 12:55:00,10.56,10.56,10.56,10.56,20000.0,3.2823,3.2823,3.2823,3.2823,20000.0
2005-03-28 13:00:00,10.57,10.58,10.57,10.58,65200.0,3.2854,3.2885,3.2854,3.2885,65200.0
2005-03-28 13:05:00,10.59,10.59,10.57,10.58,71200.0,3.2916,3.2916,3.2854,3.2885,71200.0
2005-03-28 13:10:00,10.58,10.6,10.58,10.59,20400.0,3.2885,3.2947,3.2885,3.2916,20400.0
2005-03-28 13:15:00,10.59,10.59,10.56,10.58,18800.0,3.2916,3.2916,3.2823,3.2885,18800.0
2005-03-28 13:20:00,10.58,10.59,10.56,10.58,102800.0,3.2885,3.2916,3.2823,3.2885,102800.0
2005-03-28 13:25:00,10.58,10.61,10.58,10.61,21200.0,3.2885,3.2978,3.2885,3.2978,21200.0
2005-03-28 13:30:00,10.61,10.61,10.6,10.6,20400.0,3.2978,3.2978,3.2947,3.2947,20400.0
2005-03-28 13:35:00,10.61,10.61,10.58,10.59,52400.0,3.2978,3.2978,3.2885,3.2916,52400.0
2005-03-28 13:40:00,10.6,10.6,10.58,10.59,33200.0,3.2947,3.2947,3.2885,3.2916,33200.0
2005-03-28 13:45:00,10.59,10.59,10.59,10.59,33600.0,3.2916,3.2916,3.2916,3.2916,33600.0
2005-03-28 13:50:00,10.59,10.59,10.58,10.59,47600.0,3.2916,3.2916,3.2885,3.2916,47600.0
2005-03-28 13:55:00,10.59,10.6,10.59,10.59,67600.0,3.2916,3.2947,3.2916,3.2916,67600.0
2005-03-28 14:00:00,10.6,10.6,10.58,10.58,31200.0,3.2947,3.2947,3.2885,3.2885,31200.0
2005-03-28 14:05:00,10.57,10.58,10.56,10.56,40800.0,3.2854,3.2885,3.2823,3.2823,40800.0
2005-03-28 14:10:00,10.56,10.57,10.56,10.57,11200.0,3.2823,3.2854,3.2823,3.2854,11200.0
2005-03-28 14:15:00,10.56,10.57,10.56,10.57,39200.0,3.2823,3.2854,3.2823,3.2854,39200.0
2005-03-28 14:20:00,10.56,10.56,10.56,10.56,61200.0,3.2823,3.2823,3.2823,3.2823,61200.0
2005-03-28 14:25:00,10.56,10.58,10.55,10.57,18000.0,3.2823,3.2885,3.2792,3.2854,18000.0
2005-03-28 14:30:00,10.58,10.58,10.56,10.56,18400.0,3.2885,3.2885,3.2823,3.2823,18400.0
2005-03-28 14:35:00,10.57,10.57,10.55,10.55,52000.0,3.2854,3.2854,3.2792,3.2792,52000.0
2005-03-28 14:40:00,10.56,10.56,10.55,10.56,30000.0,3.2823,3.2823,3.2792,3.2823,30000.0
2005-03-28 14:45:00,10.56,10.6,10.56,10.59,62800.0,3.2823,3.2947,3.2823,3.2916,62800.0
2005-03-28 14:50:00,10.59,10.59,10.58,10.59,28000.0,3.2916,3.2916,3.2885,3.2916,28000.0
2005-03-28 14:55:00,10.59,10.61,10.59,10.59,73600.0,3.2916,3.2978,3.2916,3.2916,73600.0
2005-03-28 15:00:00,10.58,10.59,10.58,10.59,27600.0,3.2885,3.2916,3.2885,3.2916,27600.0
2005-03-28 15:05:00,10.59,10.6,10.59,10.59,34400.0,3.2916,3.2947,3.2916,3.2916,34400.0
2005-03-28 15:10:00,10.59,10.59,10.58,10.58,36400.0,3.2916,3.2916,3.2885,3.2885,36400.0
2005-03-28 15:15:00,10.58,10.58,10.56,10.58,80000.0,3.2885,3.2885,3.2823,3.2885,80000.0
2005-03-28 15:20:00,10.58,10.58,10.56,10.57,35200.0,3.2885,3.2885,3.2823,3.2854,35200.0
2005-03-28 15:25:00,10.56,10.58,10.56,10.57,58800.0,3.2823,3.2885,3.2823,3.2854,58800.0
2005-03-28 15:30:00,10.57,10.58,10.54,10.56,56400.0,3.2854,3.2885,3.2761,3.2823,56400.0
2005-03-28 15:35:00,10.56,10.57,10.55,10.56,52800.0,3.2823,3.2854,3.2792,3.2823,52800.0
2005-03-28 15:40:00,10.56,10.57,10.56,10.56,91600.0,3.2823,3.2854,3.2823,3.2823,91600.0
2005-03-28 15:45:00,10.56,10.57,10.56,10.56,60000.0,3.2823,3.2854,3.2823,3.2823,60000.0
2005-03-28 15:50:00,10.56,10.57,10.55,10.55,77200.0,3.2823,3.2854,3.2792,3.2792,77200.0
2005-03-28 15:55:00,10.55,10.56,10.53,10.53,93200.0,3.2792,3.2823,3.273,3.273,93200.0
2005-03-29 09:30:00,10.71,10.73,10.71,10.72,172000.0,3.3289,3.3351,3.3289,3.332,172000.0
2005-03-29 09:35:00,10.71,10.74,10.71,10.73,113600.0,3.3289,3.3382,3.3289,3.3351,113600.0
2005-03-29 09:40:00,10.72,10.74,10.72,10.74,145200.0,3.332,3.3382,3.332,3.3382,145200.0
2005-03-29 09:45:00,10.74,10.74,10.71,10.72,119600.0,3.3382,3.3382,3.3289,3.332,119600.0
2005-03-29 09:50:00,10.72,10.72,10.65,10.66,109600.0,3.332,3.332,3.3103,3.3134,109600.0
2005-03-29 09:55:00,10.66,10.69,10.66,10.67,105600.0,3.3134,3.3227,3.3134,3.3165,105600.0
2005-03-29 10:00:00,10.67,10.69,10.65,10.69,118000.0,3.3165,3.3227,3.3103,3.3227,118000.0
2005-03-29 10:05:00,10.7,10.7,10.68,10.69,62400.0,3.3258,3.3258,3.3196,3.3227,62400.0
2005-03-29 10:10:00,10.69,10.7,10.68,10.69,45200.0,3.3227,3.3258,3.3196,3.3227,45200.0
2005-03-29 10:15:00,10.69,10.7,10.67,10.7,95600.0,3.3227,3.3258,3.3165,3.3258,95600.0
2005-03-29 10:20:00,10.7,10.71,10.69,10.69,46400.0,3.3258,3.3289,3.3227,3.3227,46400.0
2005-03-29 10:25:00,10.69,10.7,10.68,10.69,64800.0,3.3227,3.3258,3.3196,3.3227,64800.0
2005-03-29 10:30:00,10.69,10.69,10.66,10.66,96400.0,3.3227,3.3227,3.3134,3.3134,96400.0
2005-03-29 10:35:00,10.66,10.68,10.63,10.65,52800.0,3.3134,3.3196,3.304,3.3103,52800.0
2005-03-29 10:40:00,10.65,10.66,10.65,10.66,31200.0,3.3103,3.3134,3.3103,3.3134,31200.0
2005-03-29 10:45:00,10.65,10.66,10.65,10.65,38800.0,3.3103,3.3134,3.3103,3.3103,38800.0
2005-03-29 10:50:00,10.65,10.65,10.63,10.64,116800.0,3.3103,3.3103,3.304,3.3072,116800.0
2005-03-29 10:55:00,10.63,10.64,10.61,10.64,104800.0,3.304,3.3072,3.2978,3.3072,104800.0
2005-03-29 11:00:00,10.64,10.64,10.63,10.63,72000.0,3.3072,3.3072,3.304,3.304,72000.0
2005-03-29 11:05:00,10.63,10.63,10.61,10.62,87200.0,3.304,3.304,3.2978,3.3009,87200.0
2005-03-29 11:10:00,10.61,10.63,10.61,10.63,28000.0,3.2978,3.304,3.2978,3.304,28000.0
2005-03-29 11:15:00,10.63,10.63,10.61,10.63,85600.0,3.304,3.304,3.2978,3.304,85600.0
2005-03-29 11:20:00,10.62,10.63,10.62,10.63,46800.0,3.3009,3.304,3.3009,3.304,46800.0
2005-03-29 11:25:00,10.63,10.63,10.62,10.62,10800.0,3.304,3.304,3.3009,3.3009,10800.0
2005-03-29 11:30:00,10.62,10.62,10.6,10.62,66000.0,3.3009,3.3009,3.2947,3.3009,66000.0
2005-03-29 11:35:00,10.62,10.62,10.61,10.61,43200.0,3.3009,3.3009,3.2978,3.2978,43200.0
2005-03-29 11:40:00,10.61,10.62,10.61,10.62,18800.0,3.2978,3.3009,3.2978,3.3009,18800.0
2005-03-29 11:45:00,10.62,10.62,10.6,10.6,99600.0,3.3009,3.3009,3.2947,3.2947,99600.0
2005-03-29 11:50:00,10.6,10.61,10.6,10.61,4800.0,3.2947,3.2978,3.2947,3.2978,4800.0
2005-03-29 11:55:00,10.61,10.62,10.6,10.62,12000.0,3.2978,3.3009,3.2947,3.3009,12000.0
2005-03-29 12:00:00,10.61,10.62,10.61,10.62,10000.0,3.2978,3.3009,3.2978,3.3009,10000.0
2005-03-29 12:05:00,10.62,10.62,10.62,10.62,2400.0,3.3009,3.3009,3.3009,3.3009,2400.0
2005-03-29 12:10:00,10.62,10.62,10.6,10.6,59200.0,3.3009,3.3009,3.2947,3.2947,59200.0
2005-03-29 12:15:00,10.61,10.61,10.6,10.6,22400.0,3.2978,3.2978,3.2947,3.2947,22400.0
2005-03-29 12:20:00,10.6,10.6,10.59,10.59,9600.0,3.2947,3.2947,3.2916,3.2916,9600.0
2005-03-29 12:25:00,10.6,10.6,10.6,10.6,2800.0,3.2947,3.2947,3.2947,3.2947,2800.0
2005-03-29 12:30:00,10.6,10.61,10.6,10.6,24800.0,3.2947,3.2978,3.2947,3.2947,24800.0
2005-03-29 12:35:00,10.61,10.61,10.6,10.61,22800.0,3.2978,3.2978,3.2947,3.2978,22800.0
2005-03-29 12:40:00,10.61,10.61,10.6,10.6,70000.0,3.2978,3.2978,3.2947,3.2947,70000.0
2005-03-29 12:45:00,10.61,10.61,10.6,10.6,63200.0,3.2978,3.2978,3.2947,3.2947,63200.0
2005-03-29 12:50:00,10.6,10.61,10.58,10.58,62000.0,3.2947,3.2978,3.2885,3.2885,62000.0
2005-03-29 12:55:00,10.58,10.58,10.57,10.57,18400.0,3.2885,3.2885,3.2854,3.2854,18400.0
2005-03-29 13:00:00,10.57,10.58,10.56,10.58,33200.0,3.2854,3.2885,3.2823,3.2885,33200.0
2005-03-29 13:05:00,10.57,10.57,10.52,10.53,53200.0,3.2854,3.2854,3.2699,3.273,53200.0
2005-03-29 13:10:00,10.52,10.54,10.51,10.52,61200.0,3.2699,3.2761,3.2667,3.2699,61200.0
2005-03-29 13:15:00,10.52,10.53,10.48,10.5,335200.0,3.2699,3.273,3.2574,3.2636,335200.0
2005-03-29 13:20:00,10.51,10.51,10.44,10.45,175200.0,3.2667,3.2667,3.245,3.2481,175200.0
2005-03-29 13:25:00,10.46,10.48,10.46,10.47,268800.0,3.2512,3.2574,3.2512,3.2543,268800.0
2005-03-29 13:30:00,10.46,10.47,10.44,10.45,169200.0,3.2512,3.2543,3.245,3.2481,169200.0
2005-03-29 13:35:00,10.45,10.46,10.45,10.45,303200.0,3.2481,3.2512,3.2481,3.2481,303200.0
2005-03-29 13:40:00,10.45,10.46,10.44,10.44,158000.0,3.2481,3.2512,3.245,3.245,158000.0
2005-03-29 13:45:00,10.44,10.44,10.41,10.44,64800.0,3.245,3.245,3.2357,3.245,64800.0
2005-03-29 13:50:00,10.42,10.45,10.42,10.44,110800.0,3.2388,3.2481,3.2388,3.245,110800.0
2005-03-29 13:55:00,10.44,10.45,10.44,10.44,70800.0,3.245,3.2481,3.245,3.245,70800.0
2005-03-29 14:00:00,10.44,10.44,10.41,10.41,268000.0,3.245,3.245,3.2357,3.2357,268000.0
2005-03-29 14:05:00,10.41,10.43,10.41,10.43,125200.0,3.2357,3.2419,3.2357,3.2419,125200.0
2005-03-29 14:10:00,10.43,10.44,10.43,10.43,23200.0,3.2419,3.245,3.2419,3.2419,23200.0
2005-03-29 14:15:00,10.43,10.43,10.4,10.4,30000.0,3.2419,3.2419,3.2326,3.2326,30000.0
2005-03-29 14:20:00,10.4,10.4,10.37,10.37,104400.0,3.2326,3.2326,3.2232,3.2232,104400.0
2005-03-29 14:25:00,10.37,10.41,10.37,10.41,56800.0,3.2232,3.2357,3.2232,3.2357,56800.0
2005-03-29 14:30:00,10.4,10.42,10.4,10.42,68800.0,3.2326,3.2388,3.2326,3.2388,68800.0
2005-03-29 14:35:00,10.42,10.44,10.41,10.43,33200.0,3.2388,3.245,3.2357,3.2419,33200.0
2005-03-29 14:40:00,10.42,10.43,10.41,10.42,110000.0,3.2388,3.2419,3.2357,3.2388,110000.0
2005-03-29 14:45:00,10.42,10.42,10.41,10.42,30000.0,3.2388,3.2388,3.2357,3.2388,30000.0
2005-03-29 14:50:00,10.43,10.47,10.42,10.47,76800.0,3.2419,3.2543,3.2388,3.2543,76800.0
2005-03-29 14:55:00,10.47,10.47,10.45,10.46,47600.0,3.2543,3.2543,3.2481,3.2512,47600.0
2005-03-29 15:00:00,10.45,10.45,10.44,10.44,78000.0,3.2481,3.2481,3.245,3.245,78000.0
2005-03-29 15:05:00,10.44,10.46,10.44,10.45,130000.0,3.245,3.2512,3.245,3.2481,130000.0
2005-03-29 15:10:00,10.45,10.47,10.44,10.46,177200.0,3.2481,3.2543,3.245,3.2512,177200.0
2005-03-29 15:15:00,10.45,10.47,10.45,10.45,112800.0,3.2481,3.2543,3.2481,3.2481,112800.0
2005-03-29 15:20:00,10.45,10.45,10.45,10.45,146400.0,3.2481,3.2481,3.2481,3.2481,146400.0
2005-03-29 15:25:00,10.45,10.46,10.44,10.44,70800.0,3.2481,3.2512,3.245,3.245,70800.0
2005-03-29 15:30:00,10.44,10.45,10.44,10.44,66000.0,3.245,3.2481,3.245,3.245,66000.0
2005-03-29 15:35:00,10.44,10.46,10.44,10.46,129600.0,3.245,3.2512,3.245,3.2512,129600.0
2005-03-29 15:40:00,10.46,10.48,10.45,10.47,94800.0,3.2512,3.2574,3.2481,3.2543,94800.0
2005-03-29 15:45:00,10.47,10.48,10.44,10.44,135200.0,3.2543,3.2574,3.245,3.245,135200.0
2005-03-29 15:50:00,10.44,10.44,10.4,10.43,118400.0,3.245,3.245,3.2326,3.2419,118400.0
2005-03-29 15:55:00,10.42,10.43,10.41,10.42,131600.0,3.2388,3.2419,3.2357,3.2388,131600.0
2005-03-30 09:30:00,10.51,10.52,10.43,10.43,353600.0,3.2667,3.2699,3.2419,3.2419,353600.0
2005-03-30 09:35:00,10.44,10.53,10.44,10.53,113200.0,3.245,3.273,3.245,3.273,113200.0
2005-03-30 09:40:00,10.55,10.55,10.51,10.52,116400.0,3.2792,3.2792,3.2667,3.2699,116400.0
2005-03-30 09:45:00,10.52,10.55,10.51,10.53,156000.0,3.2699,3.2792,3.2667,3.273,156000.0
2005-03-30 09:50:00,10.53,10.53,10.51,10.52,125200.0,3.273,3.273,3.2667,3.2699,125200.0
2005-03-30 09:55:00,10.52,10.52,10.5,10.5,213200.0,3.2699,3.2699,3.2636,3.2636,213200.0
2005-03-30 10:00:00,10.51,10.59,10.51,10.56,193200.0,3.2667,3.2916,3.2667,3.2823,193200.0
2005-03-30 10:05:00,10.56,10.59,10.56,10.59,116800.0,3.2823,3.2916,3.2823,3.2916,116800.0
2005-03-30 10:10:00,10.59,10.62,10.59,10.59,109600.0,3.2916,3.3009,3.2916,3.2916,109600.0
2005-03-30 10:15:00,10.6,10.6,10.56,10.56,52400.0,3.2947,3.2947,3.2823,3.2823,52400.0
2005-03-30 10:20:00,10.57,10.57,10.54,10.56,83600.0,3.2854,3.2854,3.2761,3.2823,83600.0
2005-03-30 10:25:00,10.55,10.6,10.55,10.59,107200.0,3.2792,3.2947,3.2792,3.2916,107200.0
2005-03-30 10:30:00,10.6,10.62,10.58,10.6,144000.0,3.2947,3.3009,3.2885,3.2947,144000.0
2005-03-30 10:35:00,10.6,10.61,10.58,10.61,118800.0,3.2947,3.2978,3.2885,3.2978,118800.0
2005-03-30 10:40:00,10.6,10.6,10.56,10.58,116800.0,3.2947,3.2947,3.2823,3.2885,116800.0
2005-03-30 10:45:00,10.58,10.6,10.58,10.6,87600.0,3.2885,3.2947,3.2885,3.2947,87600.0
2005-03-30 10:50:00,10.59,10.59,10.56,10.56,92800.0,3.2916,3.2916,3.2823,3.2823,92800.0
2005-03-30 10:55:00,10.56,10.56,10.51,10.53,156000.0,3.2823,3.2823,3.2667,3.273,156000.0
2005-03-30 11:00:00,10.53,10.55,10.52,10.52,150400.0,3.273,3.2792,3.2699,3.2699,150400.0
2005-03-30 11:05:00,10.52,10.53,10.5,10.51,226000.0,3.2699,3.273,3.2636,3.2667,226000.0
2005-03-30 11:10:00,10.51,10.51,10.48,10.5,69600.0,3.2667,3.2667,3.2574,3.2636,69600.0
2005-03-30 11:15:00,10.5,10.51,10.5,10.5,67200.0,3.2636,3.2667,3.2636,3.2636,67200.0
2005-03-30 11:20:00,10.5,10.5,10.47,10.48,46800.0,3.2636,3.2636,3.2543,3.2574,46800.0
2005-03-30 11:25:00,10.48,10.49,10.48,10.49,40400.0,3.2574,3.2605,3.2574,3.2605,40400.0
2005-03-30 11:30:00,10.49,10.51,10.49,10.51,38400.0,3.2605,3.2667,3.2605,3.2667,38400.0
2005-03-30 11:35:00,10.51,10.53,10.5,10.5,36000.0,3.2667,3.273,3.2636,3.2636,36000.0
2005-03-30 11:40:00,10.5,10.53,10.49,10.53,38000.0,3.2636,3.273,3.2605,3.273,38000.0
2005-03-30 11:45:00,10.53,10.56,10.53,10.56,41200.0,3.273,3.2823,3.273,3.2823,41200.0
2005-03-30 11:50:00,10.55,10.59,10.55,10.57,60000.0,3.2792,3.2916,3.2792,3.2854,60000.0
2005-03-30 11:55:00,10.57,10.6,10.57,10.6,37200.0,3.2854,3.2947,3.2854,3.2947,37200.0
2005-03-30 12:00:00,10.59,10.66,10.59,10.66,125600.0,3.2916,3.3134,3.2916,3.3134,125600.0
2005-03-30 12:05:00,10.66,10.67,10.64,10.65,60000.0,3.3134,3.3165,3.3072,3.3103,60000.0
2005-03-30 12:10:00,10.65,10.7,10.65,10.68,86800.0,3.3103,3.3258,3.3103,3.3196,86800.0
2005-03-30 12:15:00,10.68,10.7,10.68,10.69,27600.0,3.3196,3.3258,3.3196,3.3227,27600.0
2005-03-30 12:20:00,10.68,10.69,10.63,10.63,66000.0,3.3196,3.3227,3.304,3.304,66000.0
2005-03-30 12:25:00,10.63,10.63,10.61,10.61,145200.0,3.304,3.304,3.2978,3.2978,145200.0
2005-03-30 12:30:00,10.62,10.62,10.59,10.6,53200.0,3.3009,3.3009,3.2916,3.2947,53200.0
2005-03-30 12:35:00,10.6,10.64,10.6,10.63,152000.0,3.2947,3.3072,3.2947,3.304,152000.0
2005-03-30 12:40:00,10.63,10.64,10.63,10.64,77200.0,3.304,3.3072,3.304,3.3072,77200.0
2005-03-30 12:45:00,10.64,10.68,10.64,10.67,52800.0,3.3072,3.3196,3.3072,3.3165,52800.0
2005-03-30 12:50:00,10.67,10.71,10.66,10.71,67600.0,3.3165,3.3289,3.3134,3.3289,67600.0
2005-03-30 12:55:00,10.71,10.72,10.7,10.71,90000.0,3.3289,3.332,3.3258,3.3289,90000.0
2005-03-30 13:00:00,10.7,10.71,10.7,10.71,76400.0,3.3258,3.3289,3.3258,3.3289,76400.0
2005-03-30 13:05:00,10.71,10.73,10.71,10.72,70800.0,3.3289,3.3351,3.3289,3.332,70800.0
2005-03-30 13:10:00,10.73,10.76,10.73,10.76,52000.0,3.3351,3.3445,3.3351,3.3445,52000.0
2005-03-30 13:15:00,10.76,10.82,10.76,10.81,137600.0,3.3445,3.3631,3.3445,3.36,137600.0
2005-03-30 13:20:00,10.81,10.81,10.76,10.78,87200.0,3.36,3.36,3.3445,3.3507,87200.0
2005-03-30 13:25:00,10.77,10.78,10.77,10.78,26000.0,3.3476,3.3507,3.3476,3.3507,26000.0
2005-03-30 13:30:00,10.78,10.81,10.78,10.8,85200.0,3.3507,3.36,3.3507,3.3569,85200.0
2005-03-30 13:35:00,10.8,10.81,10.8,10.81,104800.0,3.3569,3.36,3.3569,3.36,104800.0
2005-03-30 13:40:00,10.81,10.83,10.8,10.8,108800.0,3.36,3.3662,3.3569,3.3569,108800.0
2005-03-30 13:45:00,10.79,10.79,10.74,10.74,62400.0,3.3538,3.3538,3.3382,3.3382,62400.0
2005-03-30 13:50:00,10.74,10.75,10.73,10.73,27200.0,3.3382,3.3413,3.3351,3.3351,27200.0
2005-03-30 13:55:00,10.73,10.74,10.72,10.73,38800.0,3.3351,3.3382,3.332,3.3351,38800.0
2005-03-30 14:00:00,10.73,10.74,10.72,10.74,262400.0,3.3351,3.3382,3.332,3.3382,262400.0
2005-03-30 14:05:00,10.74,10.78,10.74,10.77,48800.0,3.3382,3.3507,3.3382,3.3476,48800.0
2005-03-30 14:10:00,10.77,10.79,10.76,10.79,50400.0,3.3476,3.3538,3.3445,3.3538,50400.0
2005-03-30 14:15:00,10.79,10.79,10.78,10.78,55600.0,3.3538,3.3538,3.3507,3.3507,55600.0
2005-03-30 14:20:00,10.78,10.78,10.71,10.72,137600.0,3.3507,3.3507,3.3289,3.332,137600.0
2005-03-30 14:25:00,10.72,10.74,10.72,10.74,28800.0,3.332,3.3382,3.332,3.3382,28800.0
2005-03-30 14:30:00,10.74,10.74,10.72,10.74,54000.0,3.3382,3.3382,3.332,3.3382,54000.0
2005-03-30 14:35:00,10.74,10.74,10.69,10.69,62400.0,3.3382,3.3382,3.3227,3.3227,62400.0
2005-03-30 14:40:00,10.69,10.69,10.66,10.68,96000.0,3.3227,3.3227,3.3134,3.3196,96000.0
2005-03-30 14:45:00,10.67,10.68,10.66,10.68,38000.0,3.3165,3.3196,3.3134,3.3196,38000.0
2005-03-30 14:50:00,10.68,10.71,10.68,10.71,94000.0,3.3196,3.3289,3.3196,3.3289,94000.0
2005-03-30 14:55:00,10.73,10.73,10.67,10.68,165200.0,3.3351,3.3351,3.3165,3.3196,165200.0
2005-03-30 15:00:00,10.68,10.68,10.63,10.63,102800.0,3.3196,3.3196,3.304,3.304,102800.0
2005-03-30 15:05:00,10.63,10.65,10.63,10.64,78000.0,3.304,3.3103,3.304,3.3072,78000.0
2005-03-30 15:10:00,10.64,10.65,10.63,10.63,48000.0,3.3072,3.3103,3.304,3.304,48000.0
2005-03-30 15:15:00,10.63,10.65,10.63,10.65,64800.0,3.304,3.3103,3.304,3.3103,64800.0
2005-03-30 15:20:00,10.65,10.68,10.65,10.68,52400.0,3.3103,3.3196,3.3103,3.3196,52400.0
2005-03-30 15:25:00,10.68,10.71,10.68,10.7,52800.0,3.3196,3.3289,3.3196,3.3258,52800.0
2005-03-30 15:30:00,10.7,10.73,10.69,10.72,78800.0,3.3258,3.3351,3.3227,3.332,78800.0
2005-03-30 15:35:00,10.72,10.72,10.7,10.7,75200.0,3.332,3.332,3.3258,3.3258,75200.0
2005-03-30 15:40:00,10.7,10.7,10.67,10.67,88400.0,3.3258,3.3258,3.3165,3.3165,88400.0
2005-03-30 15:45:00,10.67,10.7,10.66,10.7,115200.0,3.3165,3.3258,3.3134,3.3258,115200.0
2005-03-30 15:50:00,10.7,10.75,10.7,10.74,198400.0,3.3258,3.3413,3.3258,3.3382,198400.0
2005-03-30 15:55:00,10.74,10.77,10.74,10.75,241600.0,3.3382,3.3476,3.3382,3.3413,241600.0
2005-03-31 09:30:00,10.94,10.94,10.91,10.91,148000.0,3.4004,3.4004,3.3911,3.3911,148000.0
2005-03-31 09:35:00,10.91,10.97,10.9,10.97,97600.0,3.3911,3.4097,3.388,3.4097,97600.0
2005-03-31 09:40:00,10.96,11.01,10.96,10.99,72400.0,3.4066,3.4222,3.4066,3.4159,72400.0
2005-03-31 09:45:00,10.99,11.1,10.98,11.06,152000.0,3.4159,3.4501,3.4128,3.4377,152000.0
2005-03-31 09:50:00,11.06,11.1,11.05,11.08,158000.0,3.4377,3.4501,3.4346,3.4439,158000.0
2005-03-31 09:55:00,11.07,11.09,11.06,11.08,82000.0,3.4408,3.447,3.4377,3.4439,82000.0
2005-03-31 10:00:00,11.08,11.08,11.03,11.03,62800.0,3.4439,3.4439,3.4284,3.4284,62800.0
2005-03-31 10:05:00,11.03,11.05,11.03,11.03,72400.0,3.4284,3.4346,3.4284,3.4284,72400.0
2005-03-31 10:10:00,11.02,11.04,11.01,11.01,172400.0,3.4253,3.4315,3.4222,3.4222,172400.0
2005-03-31 10:15:00,11.0,11.01,10.98,11.0,65600.0,3.4191,3.4222,3.4128,3.4191,65600.0
2005-03-31 10:20:00,11.0,11.01,10.97,10.97,96400.0,3.4191,3.4222,3.4097,3.4097,96400.0
2005-03-31 10:25:00,10.97,10.98,10.96,10.97,79600.0,3.4097,3.4128,3.4066,3.4097,79600.0
2005-03-31 10:30:00,10.98,11.0,10.97,10.99,148400.0,3.4128,3.4191,3.4097,3.4159,148400.0
2005-03-31 10:35:00,10.99,11.0,10.99,11.0,72800.0,3.4159,3.4191,3.4159,3.4191,72800.0
2005-03-31 10:40:00,11.0,11.0,10.98,10.98,27200.0,3.4191,3.4191,3.4128,3.4128,27200.0
2005-03-31 10:45:00,10.99,11.02,10.99,11.02,112400.0,3.4159,3.4253,3.4159,3.4253,112400.0
2005-03-31 10:50:00,11.02,11.06,11.02,11.04,214800.0,3.4253,3.4377,3.4253,3.4315,214800.0
2005-03-31 10:55:00,11.04,11.06,11.04,11.06,116000.0,3.4315,3.4377,3.4315,3.4377,116000.0
2005-03-31 11:00:00,11.05,11.06,11.04,11.04,72400.0,3.4346,3.4377,3.4315,3.4315,72400.0
2005-03-31 11:05:00,11.03,11.05,11.03,11.05,45600.0,3.4284,3.4346,3.4284,3.4346,45600.0
2005-03-31 11:10:00,11.05,11.05,11.03,11.03,192400.0,3.4346,3.4346,3.4284,3.4284,192400.0
2005-03-31 11:15:00,11.03,11.03,11.02,11.03,34000.0,3.4284,3.4284,3.4253,3.4284,34000.0
2005-03-31 11:20:00,11.04,11.05,11.04,11.05,30800.0,3.4315,3.4346,3.4315,3.4346,30800.0
2005-03-31 11:25:00,11.05,11.06,11.05,11.05,45200.0,3.4346,3.4377,3.4346,3.4346,45200.0
2005-03-31 11:30:00,11.05,11.07,11.05,11.06,25600.0,3.4346,3.4408,3.4346,3.4377,25600.0
2005-03-31 11:35:00,11.06,11.06,11.05,11.05,117600.0,3.4377,3.4377,3.4346,3.4346,117600.0
2005-03-31 11:40:00,11.05,11.05,11.04,11.05,3200.0,3.4346,3.4346,3.4315,3.4346,3200.0
2005-03-31 11:45:00,11.03,11.03,11.02,11.02,15600.0,3.4284,3.4284,3.4253,3.4253,15600.0
2005-03-31 11:50:00,11.02,11.02,11.01,11.01,22400.0,3.4253,3.4253,3.4222,3.4222,22400.0
2005-03-31 11:55:00,11.01,11.02,11.01,11.01,18800.0,3.4222,3.4253,3.4222,3.4222,18800.0
2005-03-31 12:00:00,11.01,11.01,11.0,11.01,43600.0,3.4222,3.4222,3.4191,3.4222,43600.0
2005-03-31 12:05:00,11.01,11.01,11.01,11.01,19600.0,3.4222,3.4222,3.4222,3.4222,19600.0
2005-03-31 12:10:00,11.0,11.01,10.99,10.99,57200.0,3.4191,3.4222,3.4159,3.4159,57200.0
2005-03-31 12:15:00,10.99,10.99,10.98,10.98,23200.0,3.4159,3.4159,3.4128,3.4128,23200.0
2005-03-31 12:20:00,10.99,10.99,10.98,10.99,10800.0,3.4159,3.4159,3.4128,3.4159,10800.0
2005-03-31 12:25:00,10.99,11.02,10.99,11.0,54000.0,3.4159,3.4253,3.4159,3.4191,54000.0
2005-03-31 12:30:00,11.01,11.02,11.0,11.02,39600.0,3.4222,3.4253,3.4191,3.4253,39600.0
2005-03-31 12:35:00,11.02,11.02,11.0,11.01,36400.0,3.4253,3.4253,3.4191,3.4222,36400.0
2005-03-31 12:40:00,11.01,11.01,10.99,10.99,44000.0,3.4222,3.4222,3.4159,3.4159,44000.0
2005-03-31 12:45:00,10.99,10.99,10.96,10.96,53200.0,3.4159,3.4159,3.4066,3.4066,53200.0
2005-03-31 12:50:00,10.97,11.01,10.96,11.01,136000.0,3.4097,3.4222,3.4066,3.4222,136000.0
2005-03-31 12:55:00,11.01,11.01,10.99,10.99,79200.0,3.4222,3.4222,3.4159,3.4159,79200.0
2005-03-31 13:00:00,10.99,10.99,10.97,10.97,28400.0,3.4159,3.4159,3.4097,3.4097,28400.0
2005-03-31 13:05:00,10.97,10.97,10.95,10.96,30000.0,3.4097,3.4097,3.4035,3.4066,30000.0
2005-03-31 13:10:00,10.95,10.95,10.92,10.94,42000.0,3.4035,3.4035,3.3942,3.4004,42000.0
2005-03-31 13:15:00,10.94,10.94,10.93,10.93,50800.0,3.4004,3.4004,3.3973,3.3973,50800.0
2005-03-31 13:20:00,10.94,10.95,10.93,10.95,31200.0,3.4004,3.4035,3.3973,3.4035,31200.0
2005-03-31 13:25:00,10.95,10.95,10.94,10.94,17200.0,3.4035,3.4035,3.4004,3.4004,17200.0
2005-03-31 13:30:00,10.94,10.95,10.94,10.94,116800.0,3.4004,3.4035,3.4004,3.4004,116800.0
2005-03-31 13:35:00,10.94,10.94,10.92,10.92,80400.0,3.4004,3.4004,3.3942,3.3942,80400.0
2005-03-31 13:40:00,10.92,10.93,10.89,10.9,74800.0,3.3942,3.3973,3.3849,3.388,74800.0
2005-03-31 13:45:00,10.9,10.9,10.87,10.89,83600.0,3.388,3.388,3.3786,3.3849,83600.0
2005-03-31 13:50:00,10.88,10.89,10.88,10.89,47200.0,3.3818,3.3849,3.3818,3.3849,47200.0
2005-03-31 13:55:00,10.89,10.92,10.89,10.92,48400.0,3.3849,3.3942,3.3849,3.3942,48400.0
2005-03-31 14:00:00,10.92,10.94,10.91,10.93,54800.0,3.3942,3.4004,3.3911,3.3973,54800.0
2005-03-31 14:05:00,10.93,10.94,10.93,10.94,64800.0,3.3973,3.4004,3.3973,3.4004,64800.0
2005-03-31 14:10:00,10.94,10.96,10.94,10.95,42000.0,3.4004,3.4066,3.4004,3.4035,42000.0
2005-03-31 14:15:00,10.95,10.99,10.95,10.97,50400.0,3.4035,3.4159,3.4035,3.4097,50400.0
2005-03-31 14:20:00,10.97,10.99,10.97,10.99,35600.0,3.4097,3.4159,3.4097,3.4159,35600.0
2005-03-31 14:25:00,10.99,11.0,10.99,10.99,69200.0,3.4159,3.4191,3.4159,3.4159,69200.0
2005-03-31 14:30:00,10.99,11.01,10.99,11.0,135600.0,3.4159,3.4222,3.4159,3.4191,135600.0
2005-03-31 14:35:00,11.0,11.01,11.0,11.0,51200.0,3.4191,3.4222,3.4191,3.4191,51200.0
2005-03-31 14:40:00,11.0,11.01,11.0,11.01,42400.0,3.4191,3.4222,3.4191,3.4222,42400.0
2005-03-31 14:45:00,11.01,11.01,11.01,11.01,95600.0,3.4222,3.4222,3.4222,3.4222,95600.0
2005-03-31 14:50:00,11.01,11.01,11.0,11.01,44400.0,3.4222,3.4222,3.4191,3.4222,44400.0
2005-03-31 14:55:00,11.01,11.02,11.01,11.02,53600.0,3.4222,3.4253,3.4222,3.4253,53600.0
2005-03-31 15:00:00,11.02,11.03,11.01,11.02,113200.0,3.4253,3.4284,3.4222,3.4253,113200.0
2005-03-31 15:05:00,11.02,11.05,11.02,11.05,86000.0,3.4253,3.4346,3.4253,3.4346,86000.0
2005-03-31 15:10:00,11.04,11.04,11.03,11.03,40000.0,3.4315,3.4315,3.4284,3.4284,40000.0
2005-03-31 15:15:00,11.03,11.04,11.01,11.04,76800.0,3.4284,3.4315,3.4222,3.4315,76800.0
2005-03-31 15:20:00,11.04,11.04,11.02,11.02,42000.0,3.4315,3.4315,3.4253,3.4253,42000.0
2005-03-31 15:25:00,11.02,11.03,11.0,11.01,46000.0,3.4253,3.4284,3.4191,3.4222,46000.0
2005-03-31 15:30:00,11.01,11.01,10.99,11.0,120400.0,3.4222,3.4222,3.4159,3.4191,120400.0
2005-03-31 15:35:00,10.99,11.01,10.99,11.01,45200.0,3.4159,3.4222,3.4159,3.4222,45200.0
2005-03-31 15:40:00,11.01,11.04,11.01,11.04,130400.0,3.4222,3.4315,3.4222,3.4315,130400.0
2005-03-31 15:45:00,11.03,11.04,10.99,11.0,165600.0,3.4284,3.4315,3.4159,3.4191,165600.0
2005-03-31 15:50:00,11.0,11.02,10.99,11.01,78000.0,3.4191,3.4253,3.4159,3.4222,78000.0
2005-03-31 15:55:00,11.01,11.02,11.0,11.02,515200.0,3.4222,3.4253,3.4191,3.4253,515200.0
2005-04-01 09:30:00,11.14,11.18,11.14,11.17,217200.0,3.4914,3.5039,3.4914,3.5008,217200.0
2005-04-01 09:35:00,11.17,11.2,11.16,11.16,244800.0,3.5008,3.5102,3.4977,3.4977,244800.0
2005-04-01 09:40:00,11.16,11.17,11.13,11.14,167200.0,3.4977,3.5008,3.4883,3.4914,167200.0
2005-04-01 09:45:00,11.14,11.18,11.14,11.18,97600.0,3.4914,3.5039,3.4914,3.5039,97600.0
2005-04-01 09:50:00,11.19,11.21,11.17,11.2,198800.0,3.5071,3.5133,3.5008,3.5102,198800.0
2005-04-01 09:55:00,11.2,11.22,11.2,11.21,54000.0,3.5102,3.5165,3.5102,3.5133,54000.0
2005-04-01 10:00:00,11.21,11.22,11.19,11.21,140000.0,3.5133,3.5165,3.5071,3.5133,140000.0
2005-04-01 10:05:00,11.22,11.22,11.18,11.18,133200.0,3.5165,3.5165,3.5039,3.5039,133200.0
2005-04-01 10:10:00,11.18,11.18,11.15,11.15,286400.0,3.5039,3.5039,3.4945,3.4945,286400.0
2005-04-01 10:15:00,11.15,11.16,11.11,11.12,66800.0,3.4945,3.4977,3.482,3.4851,66800.0
2005-04-01 10:20:00,11.11,11.11,11.1,11.11,52800.0,3.482,3.482,3.4789,3.482,52800.0
2005-04-01 10:25:00,11.11,11.11,11.06,11.07,83600.0,3.482,3.482,3.4663,3.4695,83600.0
2005-04-01 10:30:00,11.07,11.1,11.06,11.09,96400.0,3.4695,3.4789,3.4663,3.4757,96400.0
2005-04-01 10:35:00,11.09,11.12,11.09,11.12,55200.0,3.4757,3.4851,3.4757,3.4851,55200.0
2005-04-01 10:40:00,11.12,11.12,11.11,11.12,35200.0,3.4851,3.4851,3.482,3.4851,35200.0
2005-04-01 10:45:00,11.11,11.13,11.11,11.11,73200.0,3.482,3.4883,3.482,3.482,73200.0
2005-04-01 10:50:00,11.12,11.13,11.12,11.12,162000.0,3.4851,3.4883,3.4851,3.4851,162000.0
2005-04-01 10:55:00,11.12,11.12,11.08,11.1,61600.0,3.4851,3.4851,3.4726,3.4789,61600.0
2005-04-01 11:00:00,11.1,11.1,11.08,11.08,64400.0,3.4789,3.4789,3.4726,3.4726,64400.0
2005-04-01 11:05:00,11.08,11.09,11.08,11.08,136400.0,3.4726,3.4757,3.4726,3.4726,136400.0
2005-04-01 11:10:00,11.09,11.13,11.09,11.13,63600.0,3.4757,3.4883,3.4757,3.4883,63600.0
2005-04-01 11:15:00,11.13,11.14,11.12,11.13,89200.0,3.4883,3.4914,3.4851,3.4883,89200.0
2005-04-01 11:20:00,11.13,11.13,11.12,11.13,38400.0,3.4883,3.4883,3.4851,3.4883,38400.0
2005-04-01 11:25:00,11.13,11.15,11.13,11.15,100800.0,3.4883,3.4945,3.4883,3.4945,100800.0
2005-04-01 11:30:00,11.13,11.15,11.13,11.13,56000.0,3.4883,3.4945,3.4883,3.4883,56000.0
2005-04-01 11:35:00,11.13,11.14,11.13,11.13,95600.0,3.4883,3.4914,3.4883,3.4883,95600.0
2005-04-01 11:40:00,11.13,11.13,11.12,11.13,76800.0,3.4883,3.4883,3.4851,3.4883,76800.0
2005-04-01 11:45:00,11.12,11.15,11.12,11.15,145200.0,3.4851,3.4945,3.4851,3.4945,145200.0
2005-04-01 11:50:00,11.14,11.15,11.14,11.15,40400.0,3.4914,3.4945,3.4914,3.4945,40400.0
2005-04-01 11:55:00,11.15,11.2,11.15,11.19,56800.0,3.4945,3.5102,3.4945,3.5071,56800.0
2005-04-01 12:00:00,11.2,11.2,11.19,11.19,137200.0,3.5102,3.5102,3.5071,3.5071,137200.0
2005-04-01 12:05:00,11.19,11.21,11.18,11.2,122000.0,3.5071,3.5133,3.5039,3.5102,122000.0
2005-04-01 12:10:00,11.19,11.21,11.19,11.2,60800.0,3.5071,3.5133,3.5071,3.5102,60800.0
2005-04-01 12:15:00,11.2,11.2,11.19,11.19,32000.0,3.5102,3.5102,3.5071,3.5071,32000.0
2005-04-01 12:20:00,11.19,11.19,11.17,11.18,50800.0,3.5071,3.5071,3.5008,3.5039,50800.0
2005-04-01 12:25:00,11.17,11.17,11.15,11.16,90800.0,3.5008,3.5008,3.4945,3.4977,90800.0
2005-04-01 12:30:00,11.15,11.16,11.15,11.15,174400.0,3.4945,3.4977,3.4945,3.4945,174400.0
2005-04-01 12:35:00,11.15,11.15,11.14,11.15,255600.0,3.4945,3.4945,3.4914,3.4945,255600.0
2005-04-01 12:40:00,11.15,11.17,11.15,11.17,21600.0,3.4945,3.5008,3.4945,3.5008,21600.0
2005-04-01 12:45:00,11.17,11.17,11.15,11.15,160400.0,3.5008,3.5008,3.4945,3.4945,160400.0
2005-04-01 12:50:00,11.15,11.16,11.15,11.15,76800.0,3.4945,3.4977,3.4945,3.4945,76800.0
2005-04-01 12:55:00,11.15,11.17,11.15,11.16,98000.0,3.4945,3.5008,3.4945,3.4977,98000.0
2005-04-01 13:00:00,11.16,11.18,11.16,11.16,104800.0,3.4977,3.5039,3.4977,3.4977,104800.0
2005-04-01 13:05:00,11.16,11.16,11.16,11.16,30400.0,3.4977,3.4977,3.4977,3.4977,30400.0
2005-04-01 13:10:00,11.16,11.17,11.16,11.17,67600.0,3.4977,3.5008,3.4977,3.5008,67600.0
2005-04-01 13:15:00,11.18,11.2,11.17,11.18,48400.0,3.5039,3.5102,3.5008,3.5039,48400.0
2005-04-01 13:20:00,11.18,11.22,11.18,11.22,83600.0,3.5039,3.5165,3.5039,3.5165,83600.0
2005-04-01 13:25:00,11.22,11.22,11.22,11.22,176400.0,3.5165,3.5165,3.5165,3.5165,176400.0
2005-04-01 13:30:00,11.24,11.24,11.2,11.2,69600.0,3.5227,3.5227,3.5102,3.5102,69600.0
2005-04-01 13:35:00,11.2,11.2,11.15,11.18,161600.0,3.5102,3.5102,3.4945,3.5039,161600.0
2005-04-01 13:40:00,11.18,11.2,11.17,11.19,41600.0,3.5039,3.5102,3.5008,3.5071,41600.0
2005-04-01 13:45:00,11.2,11.2,11.18,11.18,76400.0,3.5102,3.5102,3.5039,3.5039,76400.0
2005-04-01 13:50:00,11.18,11.19,11.18,11.19,58800.0,3.5039,3.5071,3.5039,3.5071,58800.0
2005-04-01 13:55:00,11.19,11.2,11.18,11.18,94400.0,3.5071,3.5102,3.5039,3.5039,94400.0
2005-04-01 14:00:00,11.19,11.21,11.18,11.21,131600.0,3.5071,3.5133,3.5039,3.5133,131600.0
2005-04-01 14:05:00,11.21,11.21,11.18,11.19,57600.0,3.5133,3.5133,3.5039,3.5071,57600.0
2005-04-01 14:10:00,11.2,11.2,11.19,11.2,66400.0,3.5102,3.5102,3.5071,3.5102,66400.0
2005-04-01 14:15:00,11.2,11.23,11.2,11.23,177200.0,3.5102,3.5196,3.5102,3.5196,177200.0
2005-04-01 14:20:00,11.23,11.28,11.23,11.25,262400.0,3.5196,3.5353,3.5196,3.5259,262400.0
2005-04-01 14:25:00,11.25,11.25,11.24,11.25,102000.0,3.5259,3.5259,3.5227,3.5259,102000.0
2005-04-01 14:30:00,11.25,11.26,11.24,11.26,116800.0,3.5259,3.529,3.5227,3.529,116800.0
2005-04-01 14:35:00,11.26,11.3,11.26,11.29,118800.0,3.529,3.5415,3.529,3.5384,118800.0
2005-04-01 14:40:00,11.29,11.29,11.27,11.27,78000.0,3.5384,3.5384,3.5321,3.5321,78000.0
2005-04-01 14:45:00,11.27,11.27,11.24,11.24,40400.0,3.5321,3.5321,3.5227,3.5227,40400.0
2005-04-01 14:50:00,11.24,11.25,11.24,11.24,69600.0,3.5227,3.5259,3.5227,3.5227,69600.0
2005-04-01 14:55:00,11.24,11.24,11.24,11.24,66400.0,3.5227,3.5227,3.5227,3.5227,66400.0
2005-04-01 15:00:00,11.24,11.25,11.23,11.23,134400.0,3.5227,3.5259,3.5196,3.5196,134400.0
2005-04-01 15:05:00,11.23,11.24,11.23,11.24,135200.0,3.5196,3.5227,3.5196,3.5227,135200.0
2005-04-01 15:10:00,11.24,11.24,11.24,11.24,127200.0,3.5227,3.5227,3.5227,3.5227,127200.0
2005-04-01 15:15:00,11.24,11.24,11.21,11.22,160000.0,3.5227,3.5227,3.5133,3.5165,160000.0
2005-04-01 15:20:00,11.22,11.23,11.22,11.23,68000.0,3.5165,3.5196,3.5165,3.5196,68000.0
2005-04-01 15:25:00,11.23,11.24,11.22,11.24,105600.0,3.5196,3.5227,3.5165,3.5227,105600.0
2005-04-01 15:30:00,11.24,11.24,11.23,11.24,130800.0,3.5227,3.5227,3.5196,3.5227,130800.0
2005-04-01 15:35:00,11.24,11.24,11.21,11.21,63600.0,3.5227,3.5227,3.5133,3.5133,63600.0
2005-04-01 15:40:00,11.21,11.22,11.19,11.21,192000.0,3.5133,3.5165,3.5071,3.5133,192000.0
2005-04-01 15:45:00,11.21,11.22,11.21,11.22,94400.0,3.5133,3.5165,3.5133,3.5165,94400.0
2005-04-01 15:50:00,11.22,11.22,11.2,11.2,167200.0,3.5165,3.5165,3.5102,3.5102,167200.0
2005-04-01 15:55:00,11.2,11.21,11.2,11.21,180400.0,3.5102,3.5133,3.5102,3.5133,180400.0
2005-04-04 09:30:00,11.21,11.24,11.15,11.18,282000.0,3.5133,3.5227,3.4945,3.5039,282000.0
2005-04-04 09:35:00,11.18,11.2,11.18,11.2,80000.0,3.5039,3.5102,3.5039,3.5102,80000.0
2005-04-04 09:40:00,11.22,11.25,11.22,11.22,247200.0,3.5165,3.5259,3.5165,3.5165,247200.0
2005-04-04 09:45:00,11.22,11.31,11.22,11.26,132000.0,3.5165,3.5447,3.5165,3.529,132000.0
2005-04-04 09:50:00,11.26,11.28,11.24,11.27,98800.0,3.529,3.5353,3.5227,3.5321,98800.0
2005-04-04 09:55:00,11.27,11.33,11.27,11.31,195200.0,3.5321,3.5509,3.5321,3.5447,195200.0
2005-04-04 10:00:00,11.31,11.34,11.28,11.29,70400.0,3.5447,3.5541,3.5353,3.5384,70400.0
2005-04-04 10:05:00,11.29,11.31,11.29,11.29,86000.0,3.5384,3.5447,3.5384,3.5384,86000.0
2005-04-04 10:10:00,11.29,11.3,11.28,11.28,73200.0,3.5384,3.5415,3.5353,3.5353,73200.0
2005-04-04 10:15:00,11.28,11.29,11.27,11.27,114000.0,3.5353,3.5384,3.5321,3.5321,114000.0
2005-04-04 10:20:00,11.27,11.3,11.26,11.27,100800.0,3.5321,3.5415,3.529,3.5321,100800.0
2005-04-04 10:25:00,11.27,11.38,11.27,11.38,254800.0,3.5321,3.5666,3.5321,3.5666,254800.0
2005-04-04 10:30:00,11.38,11.45,11.33,11.35,134400.0,3.5666,3.5886,3.5509,3.5572,134400.0
2005-04-04 10:35:00,11.35,11.38,11.33,11.37,100000.0,3.5572,3.5666,3.5509,3.5635,100000.0
2005-04-04 10:40:00,11.36,11.36,11.31,11.33,137200.0,3.5603,3.5603,3.5447,3.5509,137200.0
2005-04-04 10:45:00,11.34,11.34,11.32,11.32,216000.0,3.5541,3.5541,3.5478,3.5478,216000.0
2005-04-04 10:50:00,11.32,11.34,11.32,11.33,108800.0,3.5478,3.5541,3.5478,3.5509,108800.0
2005-04-04 10:55:00,11.34,11.34,11.33,11.33,174800.0,3.5541,3.5541,3.5509,3.5509,174800.0
2005-04-04 11:00:00,11.33,11.35,11.31,11.34,58800.0,3.5509,3.5572,3.5447,3.5541,58800.0
2005-04-04 11:05:00,11.33,11.34,11.32,11.34,55600.0,3.5509,3.5541,3.5478,3.5541,55600.0
2005-04-04 11:10:00,11.34,11.34,11.31,11.32,68400.0,3.5541,3.5541,3.5447,3.5478,68400.0
2005-04-04 11:15:00,11.32,11.34,11.32,11.32,94800.0,3.5478,3.5541,3.5478,3.5478,94800.0
2005-04-04 11:20:00,11.33,11.35,11.32,11.35,104400.0,3.5509,3.5572,3.5478,3.5572,104400.0
2005-04-04 11:25:00,11.35,11.36,11.34,11.34,60000.0,3.5572,3.5603,3.5541,3.5541,60000.0
2005-04-04 11:30:00,11.34,11.35,11.34,11.34,72400.0,3.5541,3.5572,3.5541,3.5541,72400.0
2005-04-04 11:35:00,11.35,11.35,11.33,11.33,35600.0,3.5572,3.5572,3.5509,3.5509,35600.0
2005-04-04 11:40:00,11.33,11.33,11.31,11.32,56000.0,3.5509,3.5509,3.5447,3.5478,56000.0
2005-04-04 11:45:00,11.32,11.32,11.29,11.29,74400.0,3.5478,3.5478,3.5384,3.5384,74400.0
2005-04-04 11:50:00,11.29,11.29,11.26,11.26,65200.0,3.5384,3.5384,3.529,3.529,65200.0
2005-04-04 11:55:00,11.26,11.29,11.26,11.29,62000.0,3.529,3.5384,3.529,3.5384,62000.0
2005-04-04 12:00:00,11.29,11.29,11.29,11.29,38400.0,3.5384,3.5384,3.5384,3.5384,38400.0
2005-04-04 12:05:00,11.29,11.29,11.27,11.27,216000.0,3.5384,3.5384,3.5321,3.5321,216000.0
2005-04-04 12:10:00,11.26,11.27,11.25,11.25,92000.0,3.529,3.5321,3.5259,3.5259,92000.0
2005-04-04 12:15:00,11.25,11.28,11.25,11.26,38400.0,3.5259,3.5353,3.5259,3.529,38400.0
2005-04-04 12:20:00,11.26,11.26,11.24,11.24,64800.0,3.529,3.529,3.5227,3.5227,64800.0
2005-04-04 12:25:00,11.24,11.25,11.24,11.24,26400.0,3.5227,3.5259,3.5227,3.5227,26400.0
2005-04-04 12:30:00,11.24,11.24,11.22,11.23,110800.0,3.5227,3.5227,3.5165,3.5196,110800.0
2005-04-04 12:35:00,11.23,11.24,11.22,11.23,76800.0,3.5196,3.5227,3.5165,3.5196,76800.0
2005-04-04 12:40:00,11.22,11.24,11.22,11.24,48400.0,3.5165,3.5227,3.5165,3.5227,48400.0
2005-04-04 12:45:00,11.23,11.25,11.23,11.25,121600.0,3.5196,3.5259,3.5196,3.5259,121600.0
2005-04-04 12:50:00,11.25,11.28,11.23,11.25,83600.0,3.5259,3.5353,3.5196,3.5259,83600.0
2005-04-04 12:55:00,11.25,11.25,11.22,11.22,59600.0,3.5259,3.5259,3.5165,3.5165,59600.0
2005-04-04 13:00:00,11.22,11.22,11.22,11.22,55600.0,3.5165,3.5165,3.5165,3.5165,55600.0
2005-04-04 13:05:00,11.23,11.24,11.23,11.24,21600.0,3.5196,3.5227,3.5196,3.5227,21600.0
2005-04-04 13:10:00,11.24,11.24,11.22,11.22,40800.0,3.5227,3.5227,3.5165,3.5165,40800.0
2005-04-04 13:15:00,11.22,11.24,11.22,11.23,25200.0,3.5165,3.5227,3.5165,3.5196,25200.0
2005-04-04 13:20:00,11.23,11.23,11.22,11.22,30400.0,3.5196,3.5196,3.5165,3.5165,30400.0
2005-04-04 13:25:00,11.22,11.23,11.22,11.23,39200.0,3.5165,3.5196,3.5165,3.5196,39200.0
2005-04-04 13:30:00,11.22,11.23,11.22,11.22,42800.0,3.5165,3.5196,3.5165,3.5165,42800.0
2005-04-04 13:35:00,11.22,11.22,11.2,11.21,44000.0,3.5165,3.5165,3.5102,3.5133,44000.0
2005-04-04 13:40:00,11.21,11.23,11.21,11.23,24400.0,3.5133,3.5196,3.5133,3.5196,24400.0
2005-04-04 13:45:00,11.23,11.23,11.2,11.21,40400.0,3.5196,3.5196,3.5102,3.5133,40400.0
2005-04-04 13:50:00,11.21,11.21,11.19,11.21,330400.0,3.5133,3.5133,3.5071,3.5133,330400.0
2005-04-04 13:55:00,11.2,11.21,11.18,11.19,71200.0,3.5102,3.5133,3.5039,3.5071,71200.0
2005-04-04 14:00:00,11.19,11.19,11.17,11.18,82400.0,3.5071,3.5071,3.5008,3.5039,82400.0
2005-04-04 14:05:00,11.18,11.18,11.11,11.12,141200.0,3.5039,3.5039,3.482,3.4851,141200.0
2005-04-04 14:10:00,11.13,11.16,11.13,11.15,41600.0,3.4883,3.4977,3.4883,3.4945,41600.0
2005-04-04 14:15:00,11.15,11.16,11.15,11.16,50400.0,3.4945,3.4977,3.4945,3.4977,50400.0
2005-04-04 14:20:00,11.15,11.15,11.13,11.13,57200.0,3.4945,3.4945,3.4883,3.4883,57200.0
2005-04-04 14:25:00,11.13,11.14,11.12,11.14,44800.0,3.4883,3.4914,3.4851,3.4914,44800.0
2005-04-04 14:30:00,11.14,11.15,11.13,11.13,55600.0,3.4914,3.4945,3.4883,3.4883,55600.0
2005-04-04 14:35:00,11.14,11.17,11.14,11.16,54800.0,3.4914,3.5008,3.4914,3.4977,54800.0
2005-04-04 14:40:00,11.16,11.18,11.15,11.15,78000.0,3.4977,3.5039,3.4945,3.4945,78000.0
2005-04-04 14:45:00,11.15,11.16,11.13,11.13,39600.0,3.4945,3.4977,3.4883,3.4883,39600.0
2005-04-04 14:50:00,11.13,11.15,11.13,11.14,65200.0,3.4883,3.4945,3.4883,3.4914,65200.0
2005-04-04 14:55:00,11.14,11.16,11.14,11.15,46000.0,3.4914,3.4977,3.4914,3.4945,46000.0
2005-04-04 15:00:00,11.15,11.15,11.13,11.14,85200.0,3.4945,3.4945,3.4883,3.4914,85200.0
2005-04-04 15:05:00,11.15,11.15,11.14,11.15,127200.0,3.4945,3.4945,3.4914,3.4945,127200.0
2005-04-04 15:10:00,11.15,11.15,11.15,11.15,36000.0,3.4945,3.4945,3.4945,3.4945,36000.0
2005-04-04 15:15:00,11.15,11.16,11.15,11.16,39600.0,3.4945,3.4977,3.4945,3.4977,39600.0
2005-04-04 15:20:00,11.16,11.18,11.15,11.17,41200.0,3.4977,3.5039,3.4945,3.5008,41200.0
2005-04-04 15:25:00,11.17,11.17,11.16,11.16,54800.0,3.5008,3.5008,3.4977,3.4977,54800.0
2005-04-04 15:30:00,11.16,11.16,11.13,11.15,50800.0,3.4977,3.4977,3.4883,3.4945,50800.0
2005-04-04 15:35:00,11.14,11.15,11.14,11.15,37600.0,3.4914,3.4945,3.4914,3.4945,37600.0
2005-04-04 15:40:00,11.15,11.17,11.15,11.15,66400.0,3.4945,3.5008,3.4945,3.4945,66400.0
2005-04-04 15:45:00,11.15,11.17,11.15,11.17,120800.0,3.4945,3.5008,3.4945,3.5008,120800.0
2005-04-04 15:50:00,11.17,11.2,11.17,11.2,286000.0,3.5008,3.5102,3.5008,3.5102,286000.0
2005-04-04 15:55:00,11.21,11.21,11.16,11.17,256800.0,3.5133,3.5133,3.4977,3.5008,256800.0
2005-04-05 09:30:00,11.33,11.4,11.31,11.38,162400.0,3.5509,3.5729,3.5447,3.5666,162400.0
2005-04-05 09:35:00,11.38,11.39,11.36,11.38,80400.0,3.5666,3.5697,3.5603,3.5666,80400.0
2005-04-05 09:40:00,11.38,11.38,11.31,11.31,96400.0,3.5666,3.5666,3.5447,3.5447,96400.0
2005-04-05 09:45:00,11.31,11.31,11.26,11.26,104400.0,3.5447,3.5447,3.529,3.529,104400.0
2005-04-05 09:50:00,11.26,11.28,11.25,11.25,98400.0,3.529,3.5353,3.5259,3.5259,98400.0
2005-04-05 09:55:00,11.25,11.28,11.25,11.27,164400.0,3.5259,3.5353,3.5259,3.5321,164400.0
2005-04-05 10:00:00,11.27,11.27,11.25,11.25,65600.0,3.5321,3.5321,3.5259,3.5259,65600.0
2005-04-05 10:05:00,11.25,11.25,11.22,11.23,96000.0,3.5259,3.5259,3.5165,3.5196,96000.0
2005-04-05 10:10:00,11.23,11.23,11.22,11.22,17200.0,3.5196,3.5196,3.5165,3.5165,17200.0
2005-04-05 10:15:00,11.22,11.24,11.21,11.23,49600.0,3.5165,3.5227,3.5133,3.5196,49600.0
2005-04-05 10:20:00,11.23,11.28,11.22,11.28,199200.0,3.5196,3.5353,3.5165,3.5353,199200.0
2005-04-05 10:25:00,11.26,11.31,11.26,11.29,101600.0,3.529,3.5447,3.529,3.5384,101600.0
2005-04-05 10:30:00,11.29,11.29,11.27,11.29,28800.0,3.5384,3.5384,3.5321,3.5384,28800.0
2005-04-05 10:35:00,11.31,11.33,11.29,11.31,103600.0,3.5447,3.5509,3.5384,3.5447,103600.0
2005-04-05 10:40:00,11.31,11.31,11.3,11.31,45600.0,3.5447,3.5447,3.5415,3.5447,45600.0
2005-04-05 10:45:00,11.32,11.32,11.28,11.3,99600.0,3.5478,3.5478,3.5353,3.5415,99600.0
2005-04-05 10:50:00,11.29,11.29,11.28,11.29,41600.0,3.5384,3.5384,3.5353,3.5384,41600.0
2005-04-05 10:55:00,11.29,11.31,11.28,11.31,54800.0,3.5384,3.5447,3.5353,3.5447,54800.0
2005-04-05 11:00:00,11.31,11.31,11.28,11.29,36000.0,3.5447,3.5447,3.5353,3.5384,36000.0
2005-04-05 11:05:00,11.29,11.29,11.28,11.29,16000.0,3.5384,3.5384,3.5353,3.5384,16000.0
2005-04-05 11:10:00,11.28,11.29,11.27,11.28,113600.0,3.5353,3.5384,3.5321,3.5353,113600.0
2005-04-05 11:15:00,11.28,11.28,11.24,11.27,77200.0,3.5353,3.5353,3.5227,3.5321,77200.0
2005-04-05 11:20:00,11.27,11.27,11.26,11.27,35200.0,3.5321,3.5321,3.529,3.5321,35200.0
2005-04-05 11:25:00,11.27,11.27,11.27,11.27,16400.0,3.5321,3.5321,3.5321,3.5321,16400.0
2005-04-05 11:30:00,11.27,11.27,11.25,11.25,34800.0,3.5321,3.5321,3.5259,3.5259,34800.0
2005-04-05 11:35:00,11.25,11.25,11.24,11.24,242400.0,3.5259,3.5259,3.5227,3.5227,242400.0
2005-04-05 11:40:00,11.24,11.24,11.23,11.23,16000.0,3.5227,3.5227,3.5196,3.5196,16000.0
2005-04-05 11:45:00,11.23,11.23,11.2,11.2,60800.0,3.5196,3.5196,3.5102,3.5102,60800.0
2005-04-05 11:50:00,11.21,11.21,11.19,11.2,105600.0,3.5133,3.5133,3.5071,3.5102,105600.0
2005-04-05 11:55:00,11.2,11.2,11.19,11.2,73600.0,3.5102,3.5102,3.5071,3.5102,73600.0
2005-04-05 12:00:00,11.19,11.19,11.19,11.19,29200.0,3.5071,3.5071,3.5071,3.5071,29200.0
2005-04-05 12:05:00,11.19,11.19,11.18,11.18,82000.0,3.5071,3.5071,3.5039,3.5039,82000.0
2005-04-05 12:10:00,11.18,11.19,11.18,11.19,21200.0,3.5039,3.5071,3.5039,3.5071,21200.0
2005-04-05 12:15:00,11.18,11.18,11.18,11.18,26400.0,3.5039,3.5039,3.5039,3.5039,26400.0
2005-04-05 12:20:00,11.18,11.19,11.18,11.19,112000.0,3.5039,3.5071,3.5039,3.5071,112000.0
2005-04-05 12:25:00,11.19,11.19,11.18,11.19,11600.0,3.5071,3.5071,3.5039,3.5071,11600.0
2005-04-05 12:30:00,11.19,11.19,11.18,11.18,41200.0,3.5071,3.5071,3.5039,3.5039,41200.0
2005-04-05 12:35:00,11.18,11.18,11.17,11.17,23200.0,3.5039,3.5039,3.5008,3.5008,23200.0
2005-04-05 12:40:00,11.17,11.18,11.17,11.17,22000.0,3.5008,3.5039,3.5008,3.5008,22000.0
2005-04-05 12:45:00,11.17,11.18,11.17,11.18,9200.0,3.5008,3.5039,3.5008,3.5039,9200.0
2005-04-05 12:50:00,11.17,11.18,11.17,11.17,24400.0,3.5008,3.5039,3.5008,3.5008,24400.0
2005-04-05 12:55:00,11.16,11.17,11.15,11.15,21200.0,3.4977,3.5008,3.4945,3.4945,21200.0
2005-04-05 13:00:00,11.15,11.15,11.14,11.15,12800.0,3.4945,3.4945,3.4914,3.4945,12800.0
2005-04-05 13:05:00,11.15,11.15,11.14,11.15,32400.0,3.4945,3.4945,3.4914,3.4945,32400.0
2005-04-05 13:10:00,11.14,11.15,11.13,11.14,26400.0,3.4914,3.4945,3.4883,3.4914,26400.0
2005-04-05 13:15:00,11.15,11.15,11.13,11.13,58800.0,3.4945,3.4945,3.4883,3.4883,58800.0
2005-04-05 13:20:00,11.13,11.13,11.11,11.12,75200.0,3.4883,3.4883,3.482,3.4851,75200.0
2005-04-05 13:25:00,11.13,11.16,11.13,11.16,52800.0,3.4883,3.4977,3.4883,3.4977,52800.0
2005-04-05 13:30:00,11.16,11.16,11.14,11.14,20400.0,3.4977,3.4977,3.4914,3.4914,20400.0
2005-04-05 13:35:00,11.14,11.15,11.14,11.14,75200.0,3.4914,3.4945,3.4914,3.4914,75200.0
2005-04-05 13:40:00,11.15,11.15,11.15,11.15,8800.0,3.4945,3.4945,3.4945,3.4945,8800.0
2005-04-05 13:45:00,11.15,11.17,11.14,11.17,22800.0,3.4945,3.5008,3.4914,3.5008,22800.0
2005-04-05 13:50:00,11.17,11.17,11.15,11.15,39600.0,3.5008,3.5008,3.4945,3.4945,39600.0
2005-04-05 13:55:00,11.15,11.19,11.15,11.19,36800.0,3.4945,3.5071,3.4945,3.5071,36800.0
2005-04-05 14:00:00,11.19,11.19,11.18,11.19,139600.0,3.5071,3.5071,3.5039,3.5071,139600.0
2005-04-05 14:05:00,11.2,11.22,11.2,11.21,44800.0,3.5102,3.5165,3.5102,3.5133,44800.0
2005-04-05 14:10:00,11.21,11.21,11.19,11.19,18400.0,3.5133,3.5133,3.5071,3.5071,18400.0
2005-04-05 14:15:00,11.18,11.19,11.14,11.14,59600.0,3.5039,3.5071,3.4914,3.4914,59600.0
2005-04-05 14:20:00,11.14,11.15,11.12,11.13,52400.0,3.4914,3.4945,3.4851,3.4883,52400.0
2005-04-05 14:25:00,11.13,11.13,11.12,11.13,24800.0,3.4883,3.4883,3.4851,3.4883,24800.0
2005-04-05 14:30:00,11.13,11.13,11.1,11.12,38000.0,3.4883,3.4883,3.4789,3.4851,38000.0
2005-04-05 14:35:00,11.13,11.13,11.1,11.1,46000.0,3.4883,3.4883,3.4789,3.4789,46000.0
2005-04-05 14:40:00,11.1,11.11,11.1,11.1,66800.0,3.4789,3.482,3.4789,3.4789,66800.0
2005-04-05 14:45:00,11.1,11.1,11.06,11.06,70800.0,3.4789,3.4789,3.4663,3.4663,70800.0
2005-04-05 14:50:00,11.07,11.08,11.06,11.07,58000.0,3.4695,3.4726,3.4663,3.4695,58000.0
2005-04-05 14:55:00,11.07,11.07,11.05,11.06,56000.0,3.4695,3.4695,3.4632,3.4663,56000.0
2005-04-05 15:00:00,11.05,11.07,11.05,11.06,76000.0,3.4632,3.4695,3.4632,3.4663,76000.0
2005-04-05 15:05:00,11.06,11.06,11.03,11.03,86000.0,3.4663,3.4663,3.4569,3.4569,86000.0
2005-04-05 15:10:00,11.02,11.06,11.02,11.06,86000.0,3.4538,3.4663,3.4538,3.4663,86000.0
2005-04-05 15:15:00,11.05,11.05,11.03,11.04,184000.0,3.4632,3.4632,3.4569,3.4601,184000.0
2005-04-05 15:20:00,11.04,11.05,11.04,11.05,204400.0,3.4601,3.4632,3.4601,3.4632,204400.0
2005-04-05 15:25:00,11.04,11.05,11.03,11.03,126000.0,3.4601,3.4632,3.4569,3.4569,126000.0
2005-04-05 15:30:00,11.03,11.05,11.03,11.05,96400.0,3.4569,3.4632,3.4569,3.4632,96400.0
2005-04-05 15:35:00,11.04,11.05,11.04,11.05,68000.0,3.4601,3.4632,3.4601,3.4632,68000.0
2005-04-05 15:40:00,11.04,11.07,11.04,11.06,134000.0,3.4601,3.4695,3.4601,3.4663,134000.0
2005-04-05 15:45:00,11.06,11.08,11.05,11.06,150400.0,3.4663,3.4726,3.4632,3.4663,150400.0
2005-04-05 15:50:00,11.05,11.06,11.05,11.05,696400.0,3.4632,3.4663,3.4632,3.4632,696400.0
2005-04-05 15:55:00,11.05,11.06,11.03,11.06,53600.0,3.4632,3.4663,3.4569,3.4663,53600.0
2005-04-06 09:30:00,11.15,11.18,11.14,11.18,104800.0,3.4945,3.5039,3.4914,3.5039,104800.0
2005-04-06 09:35:00,11.17,11.18,11.15,11.15,70400.0,3.5008,3.5039,3.4945,3.4945,70400.0
2005-04-06 09:40:00,11.12,11.15,11.09,11.09,61600.0,3.4851,3.4945,3.4757,3.4757,61600.0
2005-04-06 09:45:00,11.09,11.1,11.08,11.08,93200.0,3.4757,3.4789,3.4726,3.4726,93200.0
2005-04-06 09:50:00,11.08,11.14,11.08,11.13,60000.0,3.4726,3.4914,3.4726,3.4883,60000.0
2005-04-06 09:55:00,11.13,11.14,11.11,11.13,37200.0,3.4883,3.4914,3.482,3.4883,37200.0
2005-04-06 10:00:00,11.13,11.15,11.12,11.15,29600.0,3.4883,3.4945,3.4851,3.4945,29600.0
2005-04-06 10:05:00,11.15,11.16,11.13,11.15,97600.0,3.4945,3.4977,3.4883,3.4945,97600.0
2005-04-06 10:10:00,11.16,11.16,11.13,11.13,45600.0,3.4977,3.4977,3.4883,3.4883,45600.0
2005-04-06 10:15:00,11.13,11.13,11.13,11.13,34800.0,3.4883,3.4883,3.4883,3.4883,34800.0
2005-04-06 10:20:00,11.12,11.13,11.09,11.09,57600.0,3.4851,3.4883,3.4757,3.4757,57600.0
2005-04-06 10:25:00,11.1,11.1,11.09,11.1,53200.0,3.4789,3.4789,3.4757,3.4789,53200.0
2005-04-06 10:30:00,11.1,11.12,11.1,11.11,19600.0,3.4789,3.4851,3.4789,3.482,19600.0
2005-04-06 10:35:00,11.11,11.11,11.1,11.1,28400.0,3.482,3.482,3.4789,3.4789,28400.0
2005-04-06 10:40:00,11.11,11.13,11.1,11.12,35600.0,3.482,3.4883,3.4789,3.4851,35600.0
2005-04-06 10:45:00,11.12,11.14,11.12,11.14,23200.0,3.4851,3.4914,3.4851,3.4914,23200.0
2005-04-06 10:50:00,11.14,11.16,11.13,11.15,32000.0,3.4914,3.4977,3.4883,3.4945,32000.0
2005-04-06 10:55:00,11.15,11.15,11.13,11.15,22000.0,3.4945,3.4945,3.4883,3.4945,22000.0
2005-04-06 11:00:00,11.15,11.15,11.13,11.15,27200.0,3.4945,3.4945,3.4883,3.4945,27200.0
2005-04-06 11:05:00,11.15,11.16,11.15,11.16,20800.0,3.4945,3.4977,3.4945,3.4977,20800.0
2005-04-06 11:10:00,11.16,11.17,11.16,11.16,53200.0,3.4977,3.5008,3.4977,3.4977,53200.0
2005-04-06 11:15:00,11.17,11.18,11.16,11.18,47200.0,3.5008,3.5039,3.4977,3.5039,47200.0
2005-04-06 11:20:00,11.18,11.19,11.17,11.18,44000.0,3.5039,3.5071,3.5008,3.5039,44000.0
2005-04-06 11:25:00,11.19,11.19,11.18,11.19,7200.0,3.5071,3.5071,3.5039,3.5071,7200.0
2005-04-06 11:30:00,11.18,11.19,11.17,11.17,17200.0,3.5039,3.5071,3.5008,3.5008,17200.0
2005-04-06 11:35:00,11.17,11.17,11.16,11.16,10400.0,3.5008,3.5008,3.4977,3.4977,10400.0
2005-04-06 11:40:00,11.16,11.16,11.15,11.15,22800.0,3.4977,3.4977,3.4945,3.4945,22800.0
2005-04-06 11:45:00,11.15,11.19,11.15,11.18,95600.0,3.4945,3.5071,3.4945,3.5039,95600.0
2005-04-06 11:50:00,11.18,11.19,11.18,11.19,58400.0,3.5039,3.5071,3.5039,3.5071,58400.0
2005-04-06 11:55:00,11.19,11.22,11.19,11.2,100800.0,3.5071,3.5165,3.5071,3.5102,100800.0
2005-04-06 12:00:00,11.21,11.21,11.19,11.21,108800.0,3.5133,3.5133,3.5071,3.5133,108800.0
2005-04-06 12:05:00,11.21,11.23,11.21,11.23,43200.0,3.5133,3.5196,3.5133,3.5196,43200.0
2005-04-06 12:10:00,11.22,11.23,11.22,11.22,29600.0,3.5165,3.5196,3.5165,3.5165,29600.0
2005-04-06 12:15:00,11.21,11.21,11.2,11.21,69200.0,3.5133,3.5133,3.5102,3.5133,69200.0
2005-04-06 12:20:00,11.21,11.21,11.2,11.21,36000.0,3.5133,3.5133,3.5102,3.5133,36000.0
2005-04-06 12:25:00,11.21,11.21,11.21,11.21,25600.0,3.5133,3.5133,3.5133,3.5133,25600.0
2005-04-06 12:30:00,11.21,11.21,11.18,11.18,133200.0,3.5133,3.5133,3.5039,3.5039,133200.0
2005-04-06 12:35:00,11.19,11.21,11.19,11.21,248400.0,3.5071,3.5133,3.5071,3.5133,248400.0
2005-04-06 12:40:00,11.22,11.25,11.22,11.25,124800.0,3.5165,3.5259,3.5165,3.5259,124800.0
2005-04-06 12:45:00,11.25,11.25,11.23,11.23,59600.0,3.5259,3.5259,3.5196,3.5196,59600.0
2005-04-06 12:50:00,11.23,11.23,11.19,11.21,58000.0,3.5196,3.5196,3.5071,3.5133,58000.0
2005-04-06 12:55:00,11.2,11.21,11.19,11.19,39600.0,3.5102,3.5133,3.5071,3.5071,39600.0
2005-04-06 13:00:00,11.19,11.2,11.18,11.19,56400.0,3.5071,3.5102,3.5039,3.5071,56400.0
2005-04-06 13:05:00,11.19,11.19,11.18,11.18,39600.0,3.5071,3.5071,3.5039,3.5039,39600.0
2005-04-06 13:10:00,11.2,11.2,11.19,11.19,39600.0,3.5102,3.5102,3.5071,3.5071,39600.0
2005-04-06 13:15:00,11.19,11.19,11.19,11.19,9200.0,3.5071,3.5071,3.5071,3.5071,9200.0
2005-04-06 13:20:00,11.19,11.2,11.19,11.2,60800.0,3.5071,3.5102,3.5071,3.5102,60800.0
2005-04-06 13:25:00,11.2,11.2,11.19,11.19,10800.0,3.5102,3.5102,3.5071,3.5071,10800.0
2005-04-06 13:30:00,11.19,11.19,11.18,11.19,45600.0,3.5071,3.5071,3.5039,3.5071,45600.0
2005-04-06 13:35:00,11.19,11.19,11.18,11.19,4000.0,3.5071,3.5071,3.5039,3.5071,4000.0
2005-04-06 13:40:00,11.19,11.19,11.18,11.19,31200.0,3.5071,3.5071,3.5039,3.5071,31200.0
2005-04-06 13:45:00,11.18,11.19,11.18,11.19,21600.0,3.5039,3.5071,3.5039,3.5071,21600.0
2005-04-06 13:50:00,11.19,11.19,11.17,11.17,19200.0,3.5071,3.5071,3.5008,3.5008,19200.0
2005-04-06 13:55:00,11.17,11.18,11.16,11.16,15200.0,3.5008,3.5039,3.4977,3.4977,15200.0
2005-04-06 14:00:00,11.16,11.17,11.15,11.17,9600.0,3.4977,3.5008,3.4945,3.5008,9600.0
2005-04-06 14:05:00,11.17,11.18,11.17,11.17,35200.0,3.5008,3.5039,3.5008,3.5008,35200.0
2005-04-06 14:10:00,11.18,11.18,11.17,11.18,20000.0,3.5039,3.5039,3.5008,3.5039,20000.0
2005-04-06 14:15:00,11.18,11.19,11.18,11.19,44400.0,3.5039,3.5071,3.5039,3.5071,44400.0
2005-04-06 14:20:00,11.19,11.19,11.18,11.18,45200.0,3.5071,3.5071,3.5039,3.5039,45200.0
2005-04-06 14:25:00,11.18,11.18,11.17,11.17,3200.0,3.5039,3.5039,3.5008,3.5008,3200.0
2005-04-06 14:30:00,11.18,11.19,11.18,11.18,34000.0,3.5039,3.5071,3.5039,3.5039,34000.0
2005-04-06 14:35:00,11.18,11.19,11.18,11.18,36400.0,3.5039,3.5071,3.5039,3.5039,36400.0
2005-04-06 14:40:00,11.18,11.19,11.18,11.18,67200.0,3.5039,3.5071,3.5039,3.5039,67200.0
2005-04-06 14:45:00,11.18,11.19,11.18,11.19,100000.0,3.5039,3.5071,3.5039,3.5071,100000.0
2005-04-06 14:50:00,11.19,11.19,11.19,11.19,40000.0,3.5071,3.5071,3.5071,3.5071,40000.0
2005-04-06 14:55:00,11.19,11.19,11.18,11.18,28800.0,3.5071,3.5071,3.5039,3.5039,28800.0
2005-04-06 15:00:00,11.18,11.18,11.15,11.15,78000.0,3.5039,3.5039,3.4945,3.4945,78000.0
2005-04-06 15:05:00,11.15,11.16,11.15,11.15,50000.0,3.4945,3.4977,3.4945,3.4945,50000.0
2005-04-06 15:10:00,11.15,11.15,11.15,11.15,41200.0,3.4945,3.4945,3.4945,3.4945,41200.0
2005-04-06 15:15:00,11.15,11.15,11.14,11.15,72000.0,3.4945,3.4945,3.4914,3.4945,72000.0
2005-04-06 15:20:00,11.15,11.15,11.13,11.13,28800.0,3.4945,3.4945,3.4883,3.4883,28800.0
2005-04-06 15:25:00,11.12,11.13,11.1,11.11,92400.0,3.4851,3.4883,3.4789,3.482,92400.0
2005-04-06 15:30:00,11.11,11.11,11.1,11.11,119600.0,3.482,3.482,3.4789,3.482,119600.0
2005-04-06 15:35:00,11.1,11.16,11.1,11.16,126000.0,3.4789,3.4977,3.4789,3.4977,126000.0
2005-04-06 15:40:00,11.16,11.17,11.15,11.17,47600.0,3.4977,3.5008,3.4945,3.5008,47600.0
2005-04-06 15:45:00,11.17,11.17,11.15,11.16,49600.0,3.5008,3.5008,3.4945,3.4977,49600.0
2005-04-06 15:50:00,11.16,11.16,11.15,11.16,42000.0,3.4977,3.4977,3.4945,3.4977,42000.0
2005-04-06 15:55:00,11.16,11.17,11.14,11.14,107200.0,3.4977,3.5008,3.4914,3.4914,107200.0
2005-04-07 09:30:00,11.16,11.18,11.12,11.12,191200.0,3.4977,3.5039,3.4851,3.4851,191200.0
2005-04-07 09:35:00,11.12,11.14,11.1,11.11,100000.0,3.4851,3.4914,3.4789,3.482,100000.0
2005-04-07 09:40:00,11.1,11.11,11.08,11.09,56000.0,3.4789,3.482,3.4726,3.4757,56000.0
2005-04-07 09:45:00,11.09,11.1,11.06,11.07,59200.0,3.4757,3.4789,3.4663,3.4695,59200.0
2005-04-07 09:50:00,11.06,11.07,11.01,11.03,293600.0,3.4663,3.4695,3.4506,3.4569,293600.0
2005-04-07 09:55:00,11.03,11.06,11.03,11.05,38400.0,3.4569,3.4663,3.4569,3.4632,38400.0
2005-04-07 10:00:00,11.06,11.09,11.05,11.08,73200.0,3.4663,3.4757,3.4632,3.4726,73200.0
2005-04-07 10:05:00,11.08,11.08,11.06,11.08,87600.0,3.4726,3.4726,3.4663,3.4726,87600.0
2005-04-07 10:10:00,11.08,11.11,11.08,11.11,15600.0,3.4726,3.482,3.4726,3.482,15600.0
2005-04-07 10:15:00,11.13,11.15,11.12,11.14,46800.0,3.4883,3.4945,3.4851,3.4914,46800.0
2005-04-07 10:20:00,11.14,11.18,11.13,11.14,48000.0,3.4914,3.5039,3.4883,3.4914,48000.0
2005-04-07 10:25:00,11.14,11.17,11.14,11.16,88400.0,3.4914,3.5008,3.4914,3.4977,88400.0
2005-04-07 10:30:00,11.15,11.16,11.15,11.16,83200.0,3.4945,3.4977,3.4945,3.4977,83200.0
2005-04-07 10:35:00,11.16,11.19,11.16,11.19,85600.0,3.4977,3.5071,3.4977,3.5071,85600.0
2005-04-07 10:40:00,11.19,11.22,11.19,11.21,61600.0,3.5071,3.5165,3.5071,3.5133,61600.0
2005-04-07 10:45:00,11.21,11.21,11.18,11.18,40400.0,3.5133,3.5133,3.5039,3.5039,40400.0
2005-04-07 10:50:00,11.19,11.19,11.18,11.18,28800.0,3.5071,3.5071,3.5039,3.5039,28800.0
2005-04-07 10:55:00,11.18,11.19,11.18,11.19,19200.0,3.5039,3.5071,3.5039,3.5071,19200.0
2005-04-07 11:00:00,11.19,11.2,11.18,11.2,91600.0,3.5071,3.5102,3.5039,3.5102,91600.0
2005-04-07 11:05:00,11.2,11.22,11.2,11.21,34000.0,3.5102,3.5165,3.5102,3.5133,34000.0
2005-04-07 11:10:00,11.21,11.24,11.21,11.24,55600.0,3.5133,3.5227,3.5133,3.5227,55600.0
2005-04-07 11:15:00,11.24,11.24,11.24,11.24,14000.0,3.5227,3.5227,3.5227,3.5227,14000.0
2005-04-07 11:20:00,11.23,11.26,11.21,11.25,135600.0,3.5196,3.529,3.5133,3.5259,135600.0
2005-04-07 11:25:00,11.25,11.25,11.24,11.25,31200.0,3.5259,3.5259,3.5227,3.5259,31200.0
2005-04-07 11:30:00,11.26,11.29,11.26,11.27,32000.0,3.529,3.5384,3.529,3.5321,32000.0
2005-04-07 11:35:00,11.27,11.29,11.27,11.29,42000.0,3.5321,3.5384,3.5321,3.5384,42000.0
2005-04-07 11:40:00,11.29,11.3,11.29,11.3,26400.0,3.5384,3.5415,3.5384,3.5415,26400.0
2005-04-07 11:45:00,11.3,11.3,11.27,11.27,71200.0,3.5415,3.5415,3.5321,3.5321,71200.0
2005-04-07 11:50:00,11.27,11.29,11.27,11.29,46000.0,3.5321,3.5384,3.5321,3.5384,46000.0
2005-04-07 11:55:00,11.29,11.29,11.26,11.26,36800.0,3.5384,3.5384,3.529,3.529,36800.0
2005-04-07 12:00:00,11.27,11.28,11.27,11.27,26800.0,3.5321,3.5353,3.5321,3.5321,26800.0
2005-04-07 12:05:00,11.27,11.28,11.26,11.27,20800.0,3.5321,3.5353,3.529,3.5321,20800.0
2005-04-07 12:10:00,11.27,11.28,11.26,11.28,45600.0,3.5321,3.5353,3.529,3.5353,45600.0
2005-04-07 12:15:00,11.28,11.29,11.27,11.27,52000.0,3.5353,3.5384,3.5321,3.5321,52000.0
2005-04-07 12:20:00,11.27,11.28,11.27,11.27,132000.0,3.5321,3.5353,3.5321,3.5321,132000.0
2005-04-07 12:25:00,11.27,11.27,11.26,11.27,39200.0,3.5321,3.5321,3.529,3.5321,39200.0
2005-04-07 12:30:00,11.27,11.28,11.27,11.28,94800.0,3.5321,3.5353,3.5321,3.5353,94800.0
2005-04-07 12:35:00,11.28,11.28,11.24,11.24,146800.0,3.5353,3.5353,3.5227,3.5227,146800.0
2005-04-07 12:40:00,11.25,11.26,11.24,11.24,34400.0,3.5259,3.529,3.5227,3.5227,34400.0
2005-04-07 12:45:00,11.24,11.26,11.24,11.26,22400.0,3.5227,3.529,3.5227,3.529,22400.0
2005-04-07 12:50:00,11.26,11.28,11.26,11.26,32800.0,3.529,3.5353,3.529,3.529,32800.0
2005-04-07 12:55:00,11.26,11.26,11.24,11.24,40800.0,3.529,3.529,3.5227,3.5227,40800.0
2005-04-07 13:00:00,11.24,11.24,11.22,11.23,16400.0,3.5227,3.5227,3.5165,3.5196,16400.0
2005-04-07 13:05:00,11.23,11.23,11.2,11.2,46800.0,3.5196,3.5196,3.5102,3.5102,46800.0
2005-04-07 13:10:00,11.2,11.2,11.16,11.16,66800.0,3.5102,3.5102,3.4977,3.4977,66800.0
2005-04-07 13:15:00,11.16,11.16,11.14,11.14,77600.0,3.4977,3.4977,3.4914,3.4914,77600.0
2005-04-07 13:20:00,11.14,11.15,11.14,11.14,19600.0,3.4914,3.4945,3.4914,3.4914,19600.0
2005-04-07 13:25:00,11.14,11.14,11.11,11.12,179200.0,3.4914,3.4914,3.482,3.4851,179200.0
2005-04-07 13:30:00,11.12,11.13,11.1,11.1,119600.0,3.4851,3.4883,3.4789,3.4789,119600.0
2005-04-07 13:35:00,11.1,11.11,11.1,11.1,42400.0,3.4789,3.482,3.4789,3.4789,42400.0
2005-04-07 13:40:00,11.1,11.1,11.09,11.1,41600.0,3.4789,3.4789,3.4757,3.4789,41600.0
2005-04-07 13:45:00,11.1,11.1,11.06,11.07,57600.0,3.4789,3.4789,3.4663,3.4695,57600.0
2005-04-07 13:50:00,11.06,11.08,11.06,11.06,39200.0,3.4663,3.4726,3.4663,3.4663,39200.0
2005-04-07 13:55:00,11.05,11.06,11.05,11.06,97600.0,3.4632,3.4663,3.4632,3.4663,97600.0
2005-04-07 14:00:00,11.05,11.06,11.05,11.05,66400.0,3.4632,3.4663,3.4632,3.4632,66400.0
2005-04-07 14:05:00,11.05,11.07,11.05,11.06,22000.0,3.4632,3.4695,3.4632,3.4663,22000.0
2005-04-07 14:10:00,11.06,11.08,11.06,11.08,24000.0,3.4663,3.4726,3.4663,3.4726,24000.0
2005-04-07 14:15:00,11.08,11.11,11.08,11.09,50800.0,3.4726,3.482,3.4726,3.4757,50800.0
2005-04-07 14:20:00,11.1,11.1,11.09,11.09,37200.0,3.4789,3.4789,3.4757,3.4757,37200.0
2005-04-07 14:25:00,11.09,11.1,11.08,11.09,31200.0,3.4757,3.4789,3.4726,3.4757,31200.0
2005-04-07 14:30:00,11.08,11.1,11.08,11.09,34800.0,3.4726,3.4789,3.4726,3.4757,34800.0
2005-04-07 14:35:00,11.1,11.15,11.1,11.13,47600.0,3.4789,3.4945,3.4789,3.4883,47600.0
2005-04-07 14:40:00,11.13,11.13,11.1,11.1,24400.0,3.4883,3.4883,3.4789,3.4789,24400.0
2005-04-07 14:45:00,11.1,11.13,11.09,11.13,79200.0,3.4789,3.4883,3.4757,3.4883,79200.0
2005-04-07 14:50:00,11.13,11.13,11.11,11.12,13200.0,3.4883,3.4883,3.482,3.4851,13200.0
2005-04-07 14:55:00,11.12,11.15,11.1,11.15,47200.0,3.4851,3.4945,3.4789,3.4945,47200.0
2005-04-07 15:00:00,11.15,11.16,11.15,11.16,36000.0,3.4945,3.4977,3.4945,3.4977,36000.0
2005-04-07 15:05:00,11.16,11.18,11.16,11.18,76800.0,3.4977,3.5039,3.4977,3.5039,76800.0
2005-04-07 15:10:00,11.18,11.18,11.17,11.17,24800.0,3.5039,3.5039,3.5008,3.5008,24800.0
2005-04-07 15:15:00,11.17,11.17,11.15,11.15,9600.0,3.5008,3.5008,3.4945,3.4945,9600.0
2005-04-07 15:20:00,11.15,11.15,11.15,11.15,23200.0,3.4945,3.4945,3.4945,3.4945,23200.0
2005-04-07 15:25:00,11.15,11.15,11.15,11.15,65200.0,3.4945,3.4945,3.4945,3.4945,65200.0
2005-04-07 15:30:00,11.15,11.18,11.15,11.18,30800.0,3.4945,3.5039,3.4945,3.5039,30800.0
2005-04-07 15:35:00,11.19,11.19,11.18,11.19,38400.0,3.5071,3.5071,3.5039,3.5071,38400.0
2005-04-07 15:40:00,11.2,11.22,11.2,11.21,92000.0,3.5102,3.5165,3.5102,3.5133,92000.0
2005-04-07 15:45:00,11.21,11.22,11.2,11.2,88400.0,3.5133,3.5165,3.5102,3.5102,88400.0
2005-04-07 15:50:00,11.2,11.21,11.2,11.21,106000.0,3.5102,3.5133,3.5102,3.5133,106000.0
2005-04-07 15:55:00,11.21,11.21,11.2,11.2,9200.0,3.5133,3.5133,3.5102,3.5102,9200.0
2005-04-08 09:30:00,11.22,11.22,11.11,11.11,121600.0,3.5165,3.5165,3.482,3.482,121600.0
2005-04-08 09:35:00,11.11,11.11,11.02,11.03,172000.0,3.482,3.482,3.4538,3.4569,172000.0
2005-04-08 09:40:00,11.06,11.1,11.04,11.09,59200.0,3.4663,3.4789,3.4601,3.4757,59200.0
2005-04-08 09:45:00,11.09,11.09,11.07,11.07,77200.0,3.4757,3.4757,3.4695,3.4695,77200.0
2005-04-08 09:50:00,11.08,11.09,11.07,11.09,52000.0,3.4726,3.4757,3.4695,3.4757,52000.0
2005-04-08 09:55:00,11.06,11.11,11.06,11.1,45600.0,3.4663,3.482,3.4663,3.4789,45600.0
2005-04-08 10:00:00,11.11,11.17,11.11,11.16,60000.0,3.482,3.5008,3.482,3.4977,60000.0
2005-04-08 10:05:00,11.17,11.19,11.17,11.19,79600.0,3.5008,3.5071,3.5008,3.5071,79600.0
2005-04-08 10:10:00,11.19,11.19,11.18,11.18,17600.0,3.5071,3.5071,3.5039,3.5039,17600.0
2005-04-08 10:15:00,11.17,11.17,11.12,11.12,29600.0,3.5008,3.5008,3.4851,3.4851,29600.0
2005-04-08 10:20:00,11.12,11.14,11.12,11.14,67600.0,3.4851,3.4914,3.4851,3.4914,67600.0
2005-04-08 10:25:00,11.14,11.15,11.12,11.13,28400.0,3.4914,3.4945,3.4851,3.4883,28400.0
2005-04-08 10:30:00,11.14,11.14,11.12,11.12,10800.0,3.4914,3.4914,3.4851,3.4851,10800.0
2005-04-08 10:35:00,11.12,11.12,11.1,11.11,97200.0,3.4851,3.4851,3.4789,3.482,97200.0
2005-04-08 10:40:00,11.11,11.12,11.11,11.12,14000.0,3.482,3.4851,3.482,3.4851,14000.0
2005-04-08 10:45:00,11.11,11.11,11.11,11.11,24000.0,3.482,3.482,3.482,3.482,24000.0
2005-04-08 10:50:00,11.11,11.11,11.09,11.11,24800.0,3.482,3.482,3.4757,3.482,24800.0
2005-04-08 10:55:00,11.11,11.13,11.09,11.13,32000.0,3.482,3.4883,3.4757,3.4883,32000.0
2005-04-08 11:00:00,11.13,11.13,11.11,11.12,19600.0,3.4883,3.4883,3.482,3.4851,19600.0
2005-04-08 11:05:00,11.12,11.13,11.11,11.12,28000.0,3.4851,3.4883,3.482,3.4851,28000.0
2005-04-08 11:10:00,11.13,11.14,11.12,11.14,46800.0,3.4883,3.4914,3.4851,3.4914,46800.0
2005-04-08 11:15:00,11.14,11.16,11.13,11.15,135200.0,3.4914,3.4977,3.4883,3.4945,135200.0
2005-04-08 11:20:00,11.15,11.16,11.15,11.16,54400.0,3.4945,3.4977,3.4945,3.4977,54400.0
2005-04-08 11:25:00,11.15,11.16,11.15,11.16,22000.0,3.4945,3.4977,3.4945,3.4977,22000.0
2005-04-08 11:30:00,11.16,11.16,11.14,11.15,74800.0,3.4977,3.4977,3.4914,3.4945,74800.0
2005-04-08 11:35:00,11.15,11.16,11.15,11.16,66000.0,3.4945,3.4977,3.4945,3.4977,66000.0
2005-04-08 11:40:00,11.16,11.18,11.16,11.16,13200.0,3.4977,3.5039,3.4977,3.4977,13200.0
2005-04-08 11:45:00,11.15,11.19,11.15,11.18,51200.0,3.4945,3.5071,3.4945,3.5039,51200.0
2005-04-08 11:50:00,11.18,11.18,11.17,11.18,26800.0,3.5039,3.5039,3.5008,3.5039,26800.0
2005-04-08 11:55:00,11.17,11.17,11.16,11.17,26400.0,3.5008,3.5008,3.4977,3.5008,26400.0
2005-04-08 12:00:00,11.18,11.18,11.15,11.15,12800.0,3.5039,3.5039,3.4945,3.4945,12800.0
2005-04-08 12:05:00,11.15,11.17,11.15,11.17,15600.0,3.4945,3.5008,3.4945,3.5008,15600.0
2005-04-08 12:10:00,11.17,11.18,11.16,11.16,42400.0,3.5008,3.5039,3.4977,3.4977,42400.0
2005-04-08 12:15:00,11.15,11.17,11.15,11.17,50400.0,3.4945,3.5008,3.4945,3.5008,50400.0
2005-04-08 12:20:00,11.15,11.15,11.15,11.15,16000.0,3.4945,3.4945,3.4945,3.4945,16000.0
2005-04-08 12:25:00,11.14,11.14,11.14,11.14,16400.0,3.4914,3.4914,3.4914,3.4914,16400.0
2005-04-08 12:30:00,11.14,11.15,11.14,11.15,11200.0,3.4914,3.4945,3.4914,3.4945,11200.0
2005-04-08 12:35:00,11.15,11.18,11.15,11.18,12800.0,3.4945,3.5039,3.4945,3.5039,12800.0
2005-04-08 12:40:00,11.16,11.16,11.16,11.16,6400.0,3.4977,3.4977,3.4977,3.4977,6400.0
2005-04-08 12:45:00,11.16,11.16,11.16,11.16,800.0,3.4977,3.4977,3.4977,3.4977,800.0
2005-04-08 12:50:00,11.16,11.16,11.16,11.16,24000.0,3.4977,3.4977,3.4977,3.4977,24000.0
2005-04-08 12:55:00,11.15,11.16,11.15,11.15,4000.0,3.4945,3.4977,3.4945,3.4945,4000.0
2005-04-08 13:00:00,11.14,11.15,11.13,11.14,29600.0,3.4914,3.4945,3.4883,3.4914,29600.0
2005-04-08 13:05:00,11.14,11.14,11.13,11.13,31600.0,3.4914,3.4914,3.4883,3.4883,31600.0
2005-04-08 13:10:00,11.14,11.14,11.13,11.13,8000.0,3.4914,3.4914,3.4883,3.4883,8000.0
2005-04-08 13:15:00,11.13,11.14,11.13,11.14,9600.0,3.4883,3.4914,3.4883,3.4914,9600.0
2005-04-08 13:20:00,11.14,11.14,11.13,11.13,6800.0,3.4914,3.4914,3.4883,3.4883,6800.0
2005-04-08 13:25:00,11.13,11.14,11.13,11.13,38400.0,3.4883,3.4914,3.4883,3.4883,38400.0
2005-04-08 13:30:00,11.13,11.14,11.13,11.14,38000.0,3.4883,3.4914,3.4883,3.4914,38000.0
2005-04-08 13:35:00,11.15,11.19,11.15,11.19,204000.0,3.4945,3.5071,3.4945,3.5071,204000.0
2005-04-08 13:40:00,11.16,11.21,11.16,11.21,133600.0,3.4977,3.5133,3.4977,3.5133,133600.0
2005-04-08 13:45:00,11.21,11.22,11.2,11.21,73600.0,3.5133,3.5165,3.5102,3.5133,73600.0
2005-04-08 13:50:00,11.2,11.22,11.2,11.2,91600.0,3.5102,3.5165,3.5102,3.5102,91600.0
2005-04-08 13:55:00,11.2,11.2,11.19,11.19,25600.0,3.5102,3.5102,3.5071,3.5071,25600.0
2005-04-08 14:00:00,11.19,11.19,11.19,11.19,13200.0,3.5071,3.5071,3.5071,3.5071,13200.0
2005-04-08 14:05:00,11.19,11.19,11.17,11.17,14400.0,3.5071,3.5071,3.5008,3.5008,14400.0
2005-04-08 14:10:00,11.16,11.17,11.16,11.16,6000.0,3.4977,3.5008,3.4977,3.4977,6000.0
2005-04-08 14:15:00,11.16,11.16,11.14,11.16,25200.0,3.4977,3.4977,3.4914,3.4977,25200.0
2005-04-08 14:20:00,11.15,11.16,11.15,11.16,39200.0,3.4945,3.4977,3.4945,3.4977,39200.0
2005-04-08 14:25:00,11.16,11.2,11.16,11.17,24800.0,3.4977,3.5102,3.4977,3.5008,24800.0
2005-04-08 14:30:00,11.18,11.18,11.17,11.18,2800.0,3.5039,3.5039,3.5008,3.5039,2800.0
2005-04-08 14:35:00,11.17,11.19,11.17,11.19,56400.0,3.5008,3.5071,3.5008,3.5071,56400.0
2005-04-08 14:40:00,11.19,11.19,11.18,11.19,20400.0,3.5071,3.5071,3.5039,3.5071,20400.0
2005-04-08 14:45:00,11.17,11.18,11.15,11.17,31200.0,3.5008,3.5039,3.4945,3.5008,31200.0
2005-04-08 14:50:00,11.16,11.16,11.14,11.15,24000.0,3.4977,3.4977,3.4914,3.4945,24000.0
2005-04-08 14:55:00,11.15,11.15,11.13,11.13,61600.0,3.4945,3.4945,3.4883,3.4883,61600.0
2005-04-08 15:00:00,11.13,11.13,11.13,11.13,62400.0,3.4883,3.4883,3.4883,3.4883,62400.0
2005-04-08 15:05:00,11.13,11.13,11.13,11.13,40000.0,3.4883,3.4883,3.4883,3.4883,40000.0
2005-04-08 15:10:00,11.13,11.13,11.12,11.12,45200.0,3.4883,3.4883,3.4851,3.4851,45200.0
2005-04-08 15:15:00,11.11,11.11,11.08,11.09,121600.0,3.482,3.482,3.4726,3.4757,121600.0
2005-04-08 15:20:00,11.09,11.09,11.08,11.09,63600.0,3.4757,3.4757,3.4726,3.4757,63600.0
2005-04-08 15:25:00,11.08,11.08,11.08,11.08,4000.0,3.4726,3.4726,3.4726,3.4726,4000.0
2005-04-08 15:30:00,11.08,11.08,11.08,11.08,62400.0,3.4726,3.4726,3.4726,3.4726,62400.0
2005-04-08 15:35:00,11.08,11.08,11.08,11.08,46400.0,3.4726,3.4726,3.4726,3.4726,46400.0
2005-04-08 15:40:00,11.08,11.08,11.08,11.08,45600.0,3.4726,3.4726,3.4726,3.4726,45600.0
2005-04-08 15:45:00,11.08,11.08,11.07,11.08,131600.0,3.4726,3.4726,3.4695,3.4726,131600.0
2005-04-08 15:50:00,11.08,11.1,11.08,11.1,88000.0,3.4726,3.4789,3.4726,3.4789,88000.0
2005-04-08 15:55:00,11.1,11.1,11.08,11.09,75600.0,3.4789,3.4789,3.4726,3.4757,75600.0
2005-04-11 09:30:00,11.13,11.16,11.11,11.12,92000.0,3.4883,3.4977,3.482,3.4851,92000.0
2005-04-11 09:35:00,11.12,11.12,11.1,11.1,36000.0,3.4851,3.4851,3.4789,3.4789,36000.0
2005-04-11 09:40:00,11.09,11.09,11.06,11.09,40400.0,3.4757,3.4757,3.4663,3.4757,40400.0
2005-04-11 09:45:00,11.09,11.12,11.09,11.1,38000.0,3.4757,3.4851,3.4757,3.4789,38000.0
2005-04-11 09:50:00,11.1,11.11,11.09,11.1,22800.0,3.4789,3.482,3.4757,3.4789,22800.0
2005-04-11 09:55:00,11.1,11.1,11.06,11.08,54400.0,3.4789,3.4789,3.4663,3.4726,54400.0
2005-04-11 10:00:00,11.08,11.08,11.06,11.07,31600.0,3.4726,3.4726,3.4663,3.4695,31600.0
2005-04-11 10:05:00,11.07,11.08,11.06,11.06,23600.0,3.4695,3.4726,3.4663,3.4663,23600.0
2005-04-11 10:10:00,11.06,11.06,11.05,11.06,30400.0,3.4663,3.4663,3.4632,3.4663,30400.0
2005-04-11 10:15:00,11.05,11.06,11.05,11.06,42800.0,3.4632,3.4663,3.4632,3.4663,42800.0
2005-04-11 10:20:00,11.07,11.08,11.06,11.06,19200.0,3.4695,3.4726,3.4663,3.4663,19200.0
2005-04-11 10:25:00,11.06,11.06,11.05,11.06,265600.0,3.4663,3.4663,3.4632,3.4663,265600.0
2005-04-11 10:30:00,11.07,11.08,11.06,11.08,56000.0,3.4695,3.4726,3.4663,3.4726,56000.0
2005-04-11 10:35:00,11.07,11.08,11.06,11.06,14800.0,3.4695,3.4726,3.4663,3.4663,14800.0
2005-04-11 10:40:00,11.06,11.07,11.06,11.06,30000.0,3.4663,3.4695,3.4663,3.4663,30000.0
2005-04-11 10:45:00,11.07,11.08,11.06,11.08,36000.0,3.4695,3.4726,3.4663,3.4726,36000.0
2005-04-11 10:50:00,11.08,11.09,11.08,11.08,34800.0,3.4726,3.4757,3.4726,3.4726,34800.0
2005-04-11 10:55:00,11.07,11.1,11.07,11.09,41600.0,3.4695,3.4789,3.4695,3.4757,41600.0
2005-04-11 11:00:00,11.09,11.09,11.08,11.09,22000.0,3.4757,3.4757,3.4726,3.4757,22000.0
2005-04-11 11:05:00,11.09,11.1,11.07,11.08,18400.0,3.4757,3.4789,3.4695,3.4726,18400.0
2005-04-11 11:10:00,11.07,11.08,11.07,11.08,6800.0,3.4695,3.4726,3.4695,3.4726,6800.0
2005-04-11 11:15:00,11.08,11.09,11.06,11.08,20000.0,3.4726,3.4757,3.4663,3.4726,20000.0
2005-04-11 11:20:00,11.08,11.08,11.05,11.05,33200.0,3.4726,3.4726,3.4632,3.4632,33200.0
2005-04-11 11:25:00,11.06,11.07,11.06,11.06,18000.0,3.4663,3.4695,3.4663,3.4663,18000.0
2005-04-11 11:30:00,11.08,11.08,11.06,11.06,59200.0,3.4726,3.4726,3.4663,3.4663,59200.0
2005-04-11 11:35:00,11.06,11.06,11.05,11.06,80000.0,3.4663,3.4663,3.4632,3.4663,80000.0
2005-04-11 11:40:00,11.06,11.06,11.05,11.05,62800.0,3.4663,3.4663,3.4632,3.4632,62800.0
2005-04-11 11:45:00,11.05,11.05,11.04,11.05,38800.0,3.4632,3.4632,3.4601,3.4632,38800.0
2005-04-11 11:50:00,11.05,11.05,11.03,11.05,60000.0,3.4632,3.4632,3.4569,3.4632,60000.0
2005-04-11 11:55:00,11.04,11.05,11.04,11.05,28400.0,3.4601,3.4632,3.4601,3.4632,28400.0
2005-04-11 12:00:00,11.05,11.05,11.04,11.04,32400.0,3.4632,3.4632,3.4601,3.4601,32400.0
2005-04-11 12:05:00,11.05,11.05,11.03,11.04,57600.0,3.4632,3.4632,3.4569,3.4601,57600.0
2005-04-11 12:10:00,11.04,11.09,11.04,11.09,41600.0,3.4601,3.4757,3.4601,3.4757,41600.0
2005-04-11 12:15:00,11.08,11.08,11.06,11.06,20400.0,3.4726,3.4726,3.4663,3.4663,20400.0
2005-04-11 12:20:00,11.06,11.06,11.05,11.05,24400.0,3.4663,3.4663,3.4632,3.4632,24400.0
2005-04-11 12:25:00,11.06,11.06,11.06,11.06,14000.0,3.4663,3.4663,3.4663,3.4663,14000.0
2005-04-11 12:30:00,11.06,11.07,11.05,11.06,24000.0,3.4663,3.4695,3.4632,3.4663,24000.0
2005-04-11 12:35:00,11.06,11.08,11.06,11.07,58800.0,3.4663,3.4726,3.4663,3.4695,58800.0
2005-04-11 12:40:00,11.07,11.08,11.06,11.07,12000.0,3.4695,3.4726,3.4663,3.4695,12000.0
2005-04-11 12:45:00,11.06,11.06,11.05,11.05,46400.0,3.4663,3.4663,3.4632,3.4632,46400.0
2005-04-11 12:50:00,11.05,11.06,11.04,11.06,43600.0,3.4632,3.4663,3.4601,3.4663,43600.0
2005-04-11 12:55:00,11.06,11.07,11.06,11.06,8800.0,3.4663,3.4695,3.4663,3.4663,8800.0
2005-04-11 13:00:00,11.06,11.07,11.05,11.06,39600.0,3.4663,3.4695,3.4632,3.4663,39600.0
2005-04-11 13:05:00,11.06,11.06,11.05,11.06,35600.0,3.4663,3.4663,3.4632,3.4663,35600.0
2005-04-11 13:10:00,11.06,11.06,11.06,11.06,11600.0,3.4663,3.4663,3.4663,3.4663,11600.0
2005-04-11 13:15:00,11.05,11.06,11.04,11.05,64800.0,3.4632,3.4663,3.4601,3.4632,64800.0
2005-04-11 13:20:00,11.05,11.05,11.04,11.04,47600.0,3.4632,3.4632,3.4601,3.4601,47600.0
2005-04-11 13:25:00,11.03,11.05,11.03,11.05,34400.0,3.4569,3.4632,3.4569,3.4632,34400.0
2005-04-11 13:30:00,11.04,11.04,11.04,11.04,25200.0,3.4601,3.4601,3.4601,3.4601,25200.0
2005-04-11 13:35:00,11.04,11.04,11.03,11.03,14400.0,3.4601,3.4601,3.4569,3.4569,14400.0
2005-04-11 13:40:00,11.03,11.04,11.03,11.04,48400.0,3.4569,3.4601,3.4569,3.4601,48400.0
2005-04-11 13:45:00,11.04,11.05,11.03,11.05,64400.0,3.4601,3.4632,3.4569,3.4632,64400.0
2005-04-11 13:50:00,11.05,11.06,11.05,11.06,22400.0,3.4632,3.4663,3.4632,3.4663,22400.0
2005-04-11 13:55:00,11.06,11.06,11.05,11.05,7200.0,3.4663,3.4663,3.4632,3.4632,7200.0
2005-04-11 14:00:00,11.05,11.06,11.04,11.05,30400.0,3.4632,3.4663,3.4601,3.4632,30400.0
2005-04-11 14:05:00,11.05,11.05,11.04,11.04,13600.0,3.4632,3.4632,3.4601,3.4601,13600.0
2005-04-11 14:10:00,11.04,11.05,11.04,11.05,33600.0,3.4601,3.4632,3.4601,3.4632,33600.0
2005-04-11 14:15:00,11.05,11.05,11.05,11.05,20800.0,3.4632,3.4632,3.4632,3.4632,20800.0
2005-04-11 14:20:00,11.05,11.05,11.04,11.05,60000.0,3.4632,3.4632,3.4601,3.4632,60000.0
2005-04-11 14:25:00,11.06,11.07,11.06,11.07,37600.0,3.4663,3.4695,3.4663,3.4695,37600.0
2005-04-11 14:30:00,11.07,11.08,11.06,11.06,4400.0,3.4695,3.4726,3.4663,3.4663,4400.0
2005-04-11 14:35:00,11.06,11.07,11.05,11.07,25200.0,3.4663,3.4695,3.4632,3.4695,25200.0
2005-04-11 14:40:00,11.07,11.09,11.05,11.05,41600.0,3.4695,3.4757,3.4632,3.4632,41600.0
2005-04-11 14:45:00,11.06,11.1,11.06,11.09,23600.0,3.4663,3.4789,3.4663,3.4757,23600.0
2005-04-11 14:50:00,11.1,11.12,11.1,11.12,74400.0,3.4789,3.4851,3.4789,3.4851,74400.0
2005-04-11 14:55:00,11.11,11.11,11.09,11.11,28800.0,3.482,3.482,3.4757,3.482,28800.0
2005-04-11 15:00:00,11.11,11.11,11.07,11.07,26800.0,3.482,3.482,3.4695,3.4695,26800.0
2005-04-11 15:05:00,11.06,11.1,11.06,11.09,34400.0,3.4663,3.4789,3.4663,3.4757,34400.0
2005-04-11 15:10:00,11.09,11.09,11.08,11.09,9200.0,3.4757,3.4757,3.4726,3.4757,9200.0
2005-04-11 15:15:00,11.09,11.09,11.08,11.09,11600.0,3.4757,3.4757,3.4726,3.4757,11600.0
2005-04-11 15:20:00,11.09,11.09,11.08,11.09,12800.0,3.4757,3.4757,3.4726,3.4757,12800.0
2005-04-11 15:25:00,11.07,11.08,11.07,11.07,20000.0,3.4695,3.4726,3.4695,3.4695,20000.0
2005-04-11 15:30:00,11.06,11.07,11.05,11.06,58800.0,3.4663,3.4695,3.4632,3.4663,58800.0
2005-04-11 15:35:00,11.06,11.06,11.05,11.05,42400.0,3.4663,3.4663,3.4632,3.4632,42400.0
2005-04-11 15:40:00,11.05,11.07,11.05,11.07,34000.0,3.4632,3.4695,3.4632,3.4695,34000.0
2005-04-11 15:45:00,11.07,11.09,11.05,11.05,24800.0,3.4695,3.4757,3.4632,3.4632,24800.0
2005-04-11 15:50:00,11.06,11.07,11.05,11.07,60400.0,3.4663,3.4695,3.4632,3.4695,60400.0
2005-04-11 15:55:00,11.07,11.08,11.05,11.06,66000.0,3.4695,3.4726,3.4632,3.4663,66000.0
2005-04-12 09:30:00,11.07,11.08,11.06,11.06,44400.0,3.4695,3.4726,3.4663,3.4663,44400.0
2005-04-12 09:35:00,11.07,11.07,11.04,11.05,46000.0,3.4695,3.4695,3.4601,3.4632,46000.0
2005-04-12 09:40:00,11.06,11.08,11.06,11.07,18800.0,3.4663,3.4726,3.4663,3.4695,18800.0
2005-04-12 09:45:00,11.07,11.09,11.06,11.06,45600.0,3.4695,3.4757,3.4663,3.4663,45600.0
2005-04-12 09:50:00,11.06,11.06,11.05,11.06,61200.0,3.4663,3.4663,3.4632,3.4663,61200.0
2005-04-12 09:55:00,11.06,11.06,11.04,11.05,31600.0,3.4663,3.4663,3.4601,3.4632,31600.0
2005-04-12 10:00:00,11.05,11.07,11.03,11.05,73600.0,3.4632,3.4695,3.4569,3.4632,73600.0
2005-04-12 10:05:00,11.03,11.05,11.03,11.04,39600.0,3.4569,3.4632,3.4569,3.4601,39600.0
2005-04-12 10:10:00,11.03,11.05,11.02,11.03,69600.0,3.4569,3.4632,3.4538,3.4569,69600.0
2005-04-12 10:15:00,11.03,11.04,11.02,11.03,50400.0,3.4569,3.4601,3.4538,3.4569,50400.0
2005-04-12 10:20:00,11.04,11.05,11.04,11.04,53600.0,3.4601,3.4632,3.4601,3.4601,53600.0
2005-04-12 10:25:00,11.04,11.06,11.04,11.06,32000.0,3.4601,3.4663,3.4601,3.4663,32000.0
2005-04-12 10:30:00,11.06,11.06,11.05,11.05,7600.0,3.4663,3.4663,3.4632,3.4632,7600.0
2005-04-12 10:35:00,11.06,11.06,11.05,11.05,7200.0,3.4663,3.4663,3.4632,3.4632,7200.0
2005-04-12 10:40:00,11.05,11.05,11.04,11.04,26400.0,3.4632,3.4632,3.4601,3.4601,26400.0
2005-04-12 10:45:00,11.04,11.04,11.04,11.04,10400.0,3.4601,3.4601,3.4601,3.4601,10400.0
2005-04-12 10:50:00,11.04,11.04,11.01,11.02,58000.0,3.4601,3.4601,3.4506,3.4538,58000.0
2005-04-12 10:55:00,11.02,11.02,11.01,11.02,19600.0,3.4538,3.4538,3.4506,3.4538,19600.0
2005-04-12 11:00:00,11.02,11.02,11.0,11.0,454800.0,3.4538,3.4538,3.4475,3.4475,454800.0
2005-04-12 11:05:00,11.0,11.01,10.99,11.01,54800.0,3.4475,3.4506,3.4444,3.4506,54800.0
2005-04-12 11:10:00,10.99,11.02,10.99,11.02,10800.0,3.4444,3.4538,3.4444,3.4538,10800.0
2005-04-12 11:15:00,11.01,11.02,11.0,11.01,27600.0,3.4506,3.4538,3.4475,3.4506,27600.0
2005-04-12 11:20:00,11.01,11.01,10.99,10.99,90000.0,3.4506,3.4506,3.4444,3.4444,90000.0
2005-04-12 11:25:00,10.99,10.99,10.97,10.97,21600.0,3.4444,3.4444,3.4381,3.4381,21600.0
2005-04-12 11:30:00,10.97,10.97,10.95,10.96,66800.0,3.4381,3.4381,3.4318,3.435,66800.0
2005-04-12 11:35:00,10.96,10.96,10.95,10.96,52400.0,3.435,3.435,3.4318,3.435,52400.0
2005-04-12 11:40:00,10.95,10.96,10.93,10.95,74400.0,3.4318,3.435,3.4256,3.4318,74400.0
2005-04-12 11:45:00,10.94,10.94,10.92,10.92,65200.0,3.4287,3.4287,3.4224,3.4224,65200.0
2005-04-12 11:50:00,10.92,10.94,10.92,10.94,59200.0,3.4224,3.4287,3.4224,3.4287,59200.0
2005-04-12 11:55:00,10.93,10.94,10.92,10.93,59200.0,3.4256,3.4287,3.4224,3.4256,59200.0
2005-04-12 12:00:00,10.93,10.94,10.93,10.93,19200.0,3.4256,3.4287,3.4256,3.4256,19200.0
2005-04-12 12:05:00,10.93,10.94,10.93,10.94,12000.0,3.4256,3.4287,3.4256,3.4287,12000.0
2005-04-12 12:10:00,10.94,10.94,10.92,10.94,21200.0,3.4287,3.4287,3.4224,3.4287,21200.0
2005-04-12 12:15:00,10.94,10.94,10.93,10.93,13200.0,3.4287,3.4287,3.4256,3.4256,13200.0
2005-04-12 12:20:00,10.93,10.93,10.92,10.92,52000.0,3.4256,3.4256,3.4224,3.4224,52000.0
2005-04-12 12:25:00,10.92,10.92,10.91,10.91,48400.0,3.4224,3.4224,3.4193,3.4193,48400.0
2005-04-12 12:30:00,10.9,10.91,10.89,10.91,58000.0,3.4162,3.4193,3.413,3.4193,58000.0
2005-04-12 12:35:00,10.91,10.92,10.9,10.91,12400.0,3.4193,3.4224,3.4162,3.4193,12400.0
2005-04-12 12:40:00,10.89,10.9,10.89,10.9,78400.0,3.413,3.4162,3.413,3.4162,78400.0
2005-04-12 12:45:00,10.9,10.9,10.88,10.88,96800.0,3.4162,3.4162,3.4099,3.4099,96800.0
2005-04-12 12:50:00,10.89,10.9,10.88,10.9,37200.0,3.413,3.4162,3.4099,3.4162,37200.0
2005-04-12 12:55:00,10.9,10.9,10.88,10.89,11600.0,3.4162,3.4162,3.4099,3.413,11600.0
2005-04-12 13:00:00,10.88,10.88,10.88,10.88,96000.0,3.4099,3.4099,3.4099,3.4099,96000.0
2005-04-12 13:05:00,10.88,10.88,10.88,10.88,6000.0,3.4099,3.4099,3.4099,3.4099,6000.0
2005-04-12 13:10:00,10.88,10.88,10.88,10.88,41600.0,3.4099,3.4099,3.4099,3.4099,41600.0
2005-04-12 13:15:00,10.88,10.88,10.86,10.86,38800.0,3.4099,3.4099,3.4036,3.4036,38800.0
2005-04-12 13:20:00,10.86,10.86,10.83,10.84,117600.0,3.4036,3.4036,3.3942,3.3974,117600.0
2005-04-12 13:25:00,10.84,10.84,10.82,10.83,83200.0,3.3974,3.3974,3.3911,3.3942,83200.0
2005-04-12 13:30:00,10.83,10.83,10.82,10.82,89600.0,3.3942,3.3942,3.3911,3.3911,89600.0
2005-04-12 13:35:00,10.82,10.83,10.8,10.8,85200.0,3.3911,3.3942,3.3848,3.3848,85200.0
2005-04-12 13:40:00,10.8,10.82,10.8,10.82,35200.0,3.3848,3.3911,3.3848,3.3911,35200.0
2005-04-12 13:45:00,10.82,10.84,10.81,10.84,64400.0,3.3911,3.3974,3.388,3.3974,64400.0
2005-04-12 13:50:00,10.83,10.83,10.81,10.83,24400.0,3.3942,3.3942,3.388,3.3942,24400.0
2005-04-12 13:55:00,10.83,10.84,10.83,10.84,29200.0,3.3942,3.3974,3.3942,3.3974,29200.0
2005-04-12 14:00:00,10.84,10.89,10.83,10.89,50000.0,3.3974,3.413,3.3942,3.413,50000.0
2005-04-12 14:05:00,10.89,10.95,10.89,10.95,80400.0,3.413,3.4318,3.413,3.4318,80400.0
2005-04-12 14:10:00,10.95,10.95,10.95,10.95,98400.0,3.4318,3.4318,3.4318,3.4318,98400.0
2005-04-12 14:15:00,10.95,10.95,10.94,10.94,102000.0,3.4318,3.4318,3.4287,3.4287,102000.0
2005-04-12 14:20:00,10.94,10.96,10.94,10.94,137600.0,3.4287,3.435,3.4287,3.4287,137600.0
2005-04-12 14:25:00,10.93,10.95,10.93,10.93,141200.0,3.4256,3.4318,3.4256,3.4256,141200.0
2005-04-12 14:30:00,10.93,10.93,10.91,10.93,115200.0,3.4256,3.4256,3.4193,3.4256,115200.0
2005-04-12 14:35:00,10.92,10.92,10.9,10.9,22000.0,3.4224,3.4224,3.4162,3.4162,22000.0
2005-04-12 14:40:00,10.9,10.91,10.88,10.91,92800.0,3.4162,3.4193,3.4099,3.4193,92800.0
2005-04-12 14:45:00,10.93,11.0,10.93,10.99,92400.0,3.4256,3.4475,3.4256,3.4444,92400.0
2005-04-12 14:50:00,10.99,11.0,10.96,10.97,120800.0,3.4444,3.4475,3.435,3.4381,120800.0
2005-04-12 14:55:00,10.97,11.01,10.96,11.0,167200.0,3.4381,3.4506,3.435,3.4475,167200.0
2005-04-12 15:00:00,11.0,11.01,10.99,11.01,158400.0,3.4475,3.4506,3.4444,3.4506,158400.0
2005-04-12 15:05:00,11.01,11.01,10.97,10.98,92800.0,3.4506,3.4506,3.4381,3.4412,92800.0
2005-04-12 15:10:00,10.98,10.99,10.97,10.97,76800.0,3.4412,3.4444,3.4381,3.4381,76800.0
2005-04-12 15:15:00,10.97,10.97,10.95,10.96,139600.0,3.4381,3.4381,3.4318,3.435,139600.0
2005-04-12 15:20:00,10.96,10.97,10.95,10.97,80000.0,3.435,3.4381,3.4318,3.4381,80000.0
2005-04-12 15:25:00,10.98,11.05,10.98,11.04,71600.0,3.4412,3.4632,3.4412,3.4601,71600.0
2005-04-12 15:30:00,11.04,11.04,11.03,11.03,120400.0,3.4601,3.4601,3.4569,3.4569,120400.0
2005-04-12 15:35:00,11.05,11.05,11.03,11.03,78000.0,3.4632,3.4632,3.4569,3.4569,78000.0
2005-04-12 15:40:00,11.03,11.04,11.02,11.04,73200.0,3.4569,3.4601,3.4538,3.4601,73200.0
2005-04-12 15:45:00,11.04,11.05,11.03,11.05,59200.0,3.4601,3.4632,3.4569,3.4632,59200.0
2005-04-12 15:50:00,11.05,11.06,11.02,11.05,124000.0,3.4632,3.4663,3.4538,3.4632,124000.0
2005-04-12 15:55:00,11.05,11.06,11.05,11.06,91600.0,3.4632,3.4663,3.4632,3.4663,91600.0
2005-04-13 09:30:00,11.08,11.11,11.08,11.1,106800.0,3.4726,3.482,3.4726,3.4789,106800.0
2005-04-13 09:35:00,11.09,11.1,11.02,11.03,42800.0,3.4757,3.4789,3.4538,3.4569,42800.0
2005-04-13 09:40:00,11.03,11.04,11.01,11.01,69200.0,3.4569,3.4601,3.4506,3.4506,69200.0
2005-04-13 09:45:00,11.01,11.05,11.0,11.05,72000.0,3.4506,3.4632,3.4475,3.4632,72000.0
2005-04-13 09:50:00,11.05,11.05,11.04,11.05,28800.0,3.4632,3.4632,3.4601,3.4632,28800.0
2005-04-13 09:55:00,11.06,11.07,11.05,11.06,54800.0,3.4663,3.4695,3.4632,3.4663,54800.0
2005-04-13 10:00:00,11.06,11.06,11.05,11.05,46800.0,3.4663,3.4663,3.4632,3.4632,46800.0
2005-04-13 10:05:00,11.05,11.06,11.05,11.06,69600.0,3.4632,3.4663,3.4632,3.4663,69600.0
2005-04-13 10:10:00,11.05,11.07,11.05,11.06,10400.0,3.4632,3.4695,3.4632,3.4663,10400.0
2005-04-13 10:15:00,11.06,11.07,11.04,11.07,60400.0,3.4663,3.4695,3.4601,3.4695,60400.0
2005-04-13 10:20:00,11.06,11.1,11.05,11.1,81200.0,3.4663,3.4789,3.4632,3.4789,81200.0
2005-04-13 10:25:00,11.1,11.1,11.1,11.1,31600.0,3.4789,3.4789,3.4789,3.4789,31600.0
2005-04-13 10:30:00,11.1,11.11,11.1,11.1,159200.0,3.4789,3.482,3.4789,3.4789,159200.0
2005-04-13 10:35:00,11.1,11.1,11.08,11.08,70400.0,3.4789,3.4789,3.4726,3.4726,70400.0
2005-04-13 10:40:00,11.06,11.07,11.04,11.05,132000.0,3.4663,3.4695,3.4601,3.4632,132000.0
2005-04-13 10:45:00,11.05,11.05,11.04,11.05,53600.0,3.4632,3.4632,3.4601,3.4632,53600.0
2005-04-13 10:50:00,11.05,11.08,11.05,11.06,16800.0,3.4632,3.4726,3.4632,3.4663,16800.0
2005-04-13 10:55:00,11.05,11.08,11.05,11.08,16000.0,3.4632,3.4726,3.4632,3.4726,16000.0
2005-04-13 11:00:00,11.07,11.09,11.06,11.06,39200.0,3.4695,3.4757,3.4663,3.4663,39200.0
2005-04-13 11:05:00,11.06,11.07,11.06,11.06,24400.0,3.4663,3.4695,3.4663,3.4663,24400.0
2005-04-13 11:10:00,11.06,11.06,11.04,11.04,43200.0,3.4663,3.4663,3.4601,3.4601,43200.0
2005-04-13 11:15:00,11.04,11.08,11.04,11.07,38800.0,3.4601,3.4726,3.4601,3.4695,38800.0
2005-04-13 11:20:00,11.07,11.08,11.07,11.08,32800.0,3.4695,3.4726,3.4695,3.4726,32800.0
2005-04-13 11:25:00,11.08,11.08,11.08,11.08,9200.0,3.4726,3.4726,3.4726,3.4726,9200.0
2005-04-13 11:30:00,11.08,11.1,11.08,11.1,62800.0,3.4726,3.4789,3.4726,3.4789,62800.0
2005-04-13 11:35:00,11.09,11.1,11.09,11.1,17600.0,3.4757,3.4789,3.4757,3.4789,17600.0
2005-04-13 11:40:00,11.1,11.1,11.1,11.1,48000.0,3.4789,3.4789,3.4789,3.4789,48000.0
2005-04-13 11:45:00,11.11,11.12,11.11,11.12,21600.0,3.482,3.4851,3.482,3.4851,21600.0
2005-04-13 11:50:00,11.12,11.12,11.11,11.11,22800.0,3.4851,3.4851,3.482,3.482,22800.0
2005-04-13 11:55:00,11.1,11.1,11.06,11.06,23200.0,3.4789,3.4789,3.4663,3.4663,23200.0
2005-04-13 12:00:00,11.06,11.07,11.05,11.05,40000.0,3.4663,3.4695,3.4632,3.4632,40000.0
2005-04-13 12:05:00,11.05,11.06,11.05,11.06,34800.0,3.4632,3.4663,3.4632,3.4663,34800.0
2005-04-13 12:10:00,11.06,11.06,11.01,11.02,26400.0,3.4663,3.4663,3.4506,3.4538,26400.0
2005-04-13 12:15:00,11.01,11.03,11.0,11.01,28400.0,3.4506,3.4569,3.4475,3.4506,28400.0
2005-04-13 12:20:00,11.02,11.03,11.01,11.03,24800.0,3.4538,3.4569,3.4506,3.4569,24800.0
2005-04-13 12:25:00,11.03,11.03,11.01,11.01,30800.0,3.4569,3.4569,3.4506,3.4506,30800.0
2005-04-13 12:30:00,11.01,11.02,11.01,11.02,34000.0,3.4506,3.4538,3.4506,3.4538,34000.0
2005-04-13 12:35:00,11.02,11.02,11.02,11.02,11200.0,3.4538,3.4538,3.4538,3.4538,11200.0
2005-04-13 12:40:00,11.02,11.02,11.02,11.02,19200.0,3.4538,3.4538,3.4538,3.4538,19200.0
2005-04-13 12:45:00,11.02,11.03,11.02,11.03,18800.0,3.4538,3.4569,3.4538,3.4569,18800.0
2005-04-13 12:50:00,11.03,11.03,11.01,11.02,42400.0,3.4569,3.4569,3.4506,3.4538,42400.0
2005-04-13 12:55:00,11.01,11.01,11.01,11.01,51600.0,3.4506,3.4506,3.4506,3.4506,51600.0
2005-04-13 13:00:00,11.02,11.05,11.01,11.04,56400.0,3.4538,3.4632,3.4506,3.4601,56400.0
2005-04-13 13:05:00,11.04,11.06,11.04,11.06,65200.0,3.4601,3.4663,3.4601,3.4663,65200.0
2005-04-13 13:10:00,11.06,11.06,11.05,11.05,52400.0,3.4663,3.4663,3.4632,3.4632,52400.0
2005-04-13 13:15:00,11.05,11.06,11.04,11.05,18400.0,3.4632,3.4663,3.4601,3.4632,18400.0
2005-04-13 13:20:00,11.05,11.05,11.04,11.04,44800.0,3.4632,3.4632,3.4601,3.4601,44800.0
2005-04-13 13:25:00,11.04,11.04,11.0,11.02,32800.0,3.4601,3.4601,3.4475,3.4538,32800.0
2005-04-13 13:30:00,11.02,11.02,10.98,11.0,71600.0,3.4538,3.4538,3.4412,3.4475,71600.0
2005-04-13 13:35:00,11.0,11.0,10.99,10.99,47600.0,3.4475,3.4475,3.4444,3.4444,47600.0
2005-04-13 13:40:00,10.99,11.0,10.99,11.0,93600.0,3.4444,3.4475,3.4444,3.4475,93600.0
2005-04-13 13:45:00,10.99,10.99,10.98,10.98,34400.0,3.4444,3.4444,3.4412,3.4412,34400.0
2005-04-13 13:50:00,10.99,10.99,10.96,10.98,50400.0,3.4444,3.4444,3.435,3.4412,50400.0
2005-04-13 13:55:00,10.98,10.98,10.96,10.97,41600.0,3.4412,3.4412,3.435,3.4381,41600.0
2005-04-13 14:00:00,10.97,10.97,10.94,10.94,42400.0,3.4381,3.4381,3.4287,3.4287,42400.0
2005-04-13 14:05:00,10.93,10.93,10.9,10.9,130400.0,3.4256,3.4256,3.4162,3.4162,130400.0
2005-04-13 14:10:00,10.91,10.91,10.88,10.9,79600.0,3.4193,3.4193,3.4099,3.4162,79600.0
2005-04-13 14:15:00,10.89,10.9,10.87,10.89,23200.0,3.413,3.4162,3.4068,3.413,23200.0
2005-04-13 14:20:00,10.89,10.92,10.89,10.9,23200.0,3.413,3.4224,3.413,3.4162,23200.0
2005-04-13 14:25:00,10.91,10.92,10.91,10.92,31600.0,3.4193,3.4224,3.4193,3.4224,31600.0
2005-04-13 14:30:00,10.91,10.92,10.9,10.9,24400.0,3.4193,3.4224,3.4162,3.4162,24400.0
2005-04-13 14:35:00,10.9,10.93,10.89,10.93,34000.0,3.4162,3.4256,3.413,3.4256,34000.0
2005-04-13 14:40:00,10.93,10.99,10.93,10.96,164000.0,3.4256,3.4444,3.4256,3.435,164000.0
2005-04-13 14:45:00,10.97,10.98,10.93,10.94,66400.0,3.4381,3.4412,3.4256,3.4287,66400.0
2005-04-13 14:50:00,10.94,10.94,10.91,10.91,39600.0,3.4287,3.4287,3.4193,3.4193,39600.0
2005-04-13 14:55:00,10.92,10.92,10.9,10.91,24000.0,3.4224,3.4224,3.4162,3.4193,24000.0
2005-04-13 15:00:00,10.92,10.93,10.9,10.9,40400.0,3.4224,3.4256,3.4162,3.4162,40400.0
2005-04-13 15:05:00,10.89,10.92,10.88,10.92,62000.0,3.413,3.4224,3.4099,3.4224,62000.0
2005-04-13 15:10:00,10.9,10.91,10.9,10.91,29200.0,3.4162,3.4193,3.4162,3.4193,29200.0
2005-04-13 15:15:00,10.91,10.92,10.91,10.91,34000.0,3.4193,3.4224,3.4193,3.4193,34000.0
2005-04-13 15:20:00,10.92,10.92,10.92,10.92,131200.0,3.4224,3.4224,3.4224,3.4224,131200.0
2005-04-13 15:25:00,10.91,10.92,10.91,10.91,20000.0,3.4193,3.4224,3.4193,3.4193,20000.0
2005-04-13 15:30:00,10.9,10.91,10.88,10.88,93200.0,3.4162,3.4193,3.4099,3.4099,93200.0
2005-04-13 15:35:00,10.88,10.88,10.87,10.88,68800.0,3.4099,3.4099,3.4068,3.4099,68800.0
2005-04-13 15:40:00,10.88,10.88,10.87,10.87,63600.0,3.4099,3.4099,3.4068,3.4068,63600.0
2005-04-13 15:45:00,10.87,10.89,10.87,10.88,80400.0,3.4068,3.413,3.4068,3.4099,80400.0
2005-04-13 15:50:00,10.88,10.88,10.86,10.86,81600.0,3.4099,3.4099,3.4036,3.4036,81600.0
2005-04-13 15:55:00,10.86,10.89,10.86,10.87,83200.0,3.4036,3.413,3.4036,3.4068,83200.0
2005-04-14 09:30:00,10.86,10.9,10.86,10.9,104800.0,3.4036,3.4162,3.4036,3.4162,104800.0
2005-04-14 09:35:00,10.9,10.9,10.88,10.88,45600.0,3.4162,3.4162,3.4099,3.4099,45600.0
2005-04-14 09:40:00,10.88,10.9,10.88,10.9,52800.0,3.4099,3.4162,3.4099,3.4162,52800.0
2005-04-14 09:45:00,10.9,10.9,10.88,10.89,48800.0,3.4162,3.4162,3.4099,3.413,48800.0
2005-04-14 09:50:00,10.88,10.88,10.87,10.88,50000.0,3.4099,3.4099,3.4068,3.4099,50000.0
2005-04-14 09:55:00,10.88,10.88,10.87,10.88,37600.0,3.4099,3.4099,3.4068,3.4099,37600.0
2005-04-14 10:00:00,10.87,10.88,10.84,10.84,18000.0,3.4068,3.4099,3.3974,3.3974,18000.0
2005-04-14 10:05:00,10.84,10.84,10.78,10.79,44800.0,3.3974,3.3974,3.3786,3.3817,44800.0
2005-04-14 10:10:00,10.78,10.78,10.73,10.74,134800.0,3.3786,3.3786,3.3629,3.366,134800.0
2005-04-14 10:15:00,10.73,10.74,10.7,10.72,69600.0,3.3629,3.366,3.3535,3.3598,69600.0
2005-04-14 10:20:00,10.73,10.74,10.72,10.72,42800.0,3.3629,3.366,3.3598,3.3598,42800.0
2005-04-14 10:25:00,10.72,10.73,10.7,10.72,54400.0,3.3598,3.3629,3.3535,3.3598,54400.0
2005-04-14 10:30:00,10.72,10.76,10.72,10.76,113200.0,3.3598,3.3723,3.3598,3.3723,113200.0
2005-04-14 10:35:00,10.76,10.76,10.74,10.74,130400.0,3.3723,3.3723,3.366,3.366,130400.0
2005-04-14 10:40:00,10.74,10.74,10.71,10.72,76000.0,3.366,3.366,3.3566,3.3598,76000.0
2005-04-14 10:45:00,10.72,10.73,10.7,10.72,78800.0,3.3598,3.3629,3.3535,3.3598,78800.0
2005-04-14 10:50:00,10.72,10.77,10.72,10.74,82400.0,3.3598,3.3754,3.3598,3.366,82400.0
2005-04-14 10:55:00,10.76,10.79,10.76,10.78,48400.0,3.3723,3.3817,3.3723,3.3786,48400.0
2005-04-14 11:00:00,10.78,10.79,10.77,10.78,57600.0,3.3786,3.3817,3.3754,3.3786,57600.0
2005-04-14 11:05:00,10.78,10.81,10.78,10.81,40400.0,3.3786,3.388,3.3786,3.388,40400.0
2005-04-14 11:10:00,10.81,10.81,10.79,10.8,51200.0,3.388,3.388,3.3817,3.3848,51200.0
2005-04-14 11:15:00,10.8,10.81,10.8,10.8,41200.0,3.3848,3.388,3.3848,3.3848,41200.0
2005-04-14 11:20:00,10.79,10.79,10.78,10.78,21200.0,3.3817,3.3817,3.3786,3.3786,21200.0
2005-04-14 11:25:00,10.76,10.77,10.74,10.74,18800.0,3.3723,3.3754,3.366,3.366,18800.0
2005-04-14 11:30:00,10.74,10.74,10.71,10.72,74400.0,3.366,3.366,3.3566,3.3598,74400.0
2005-04-14 11:35:00,10.72,10.76,10.72,10.74,46400.0,3.3598,3.3723,3.3598,3.366,46400.0
2005-04-14 11:40:00,10.74,10.75,10.72,10.72,8800.0,3.366,3.3692,3.3598,3.3598,8800.0
2005-04-14 11:45:00,10.73,10.73,10.7,10.7,26800.0,3.3629,3.3629,3.3535,3.3535,26800.0
2005-04-14 11:50:00,10.71,10.71,10.68,10.69,86000.0,3.3566,3.3566,3.3472,3.3504,86000.0
2005-04-14 11:55:00,10.69,10.69,10.65,10.67,63200.0,3.3504,3.3504,3.3378,3.3441,63200.0
2005-04-14 12:00:00,10.66,10.68,10.66,10.68,10000.0,3.341,3.3472,3.341,3.3472,10000.0
2005-04-14 12:05:00,10.68,10.68,10.67,10.68,34800.0,3.3472,3.3472,3.3441,3.3472,34800.0
2005-04-14 12:10:00,10.68,10.68,10.66,10.67,23200.0,3.3472,3.3472,3.341,3.3441,23200.0
2005-04-14 12:15:00,10.68,10.68,10.66,10.67,131600.0,3.3472,3.3472,3.341,3.3441,131600.0
2005-04-14 12:20:00,10.66,10.66,10.64,10.64,27600.0,3.341,3.341,3.3347,3.3347,27600.0
2005-04-14 12:25:00,10.64,10.64,10.63,10.63,12000.0,3.3347,3.3347,3.3316,3.3316,12000.0
2005-04-14 12:30:00,10.64,10.64,10.63,10.64,43600.0,3.3347,3.3347,3.3316,3.3347,43600.0
2005-04-14 12:35:00,10.64,10.65,10.63,10.63,20400.0,3.3347,3.3378,3.3316,3.3316,20400.0
2005-04-14 12:40:00,10.63,10.65,10.63,10.64,14000.0,3.3316,3.3378,3.3316,3.3347,14000.0
2005-04-14 12:45:00,10.64,10.64,10.58,10.58,104400.0,3.3347,3.3347,3.3159,3.3159,104400.0
2005-04-14 12:50:00,10.58,10.61,10.58,10.6,42400.0,3.3159,3.3253,3.3159,3.3222,42400.0
2005-04-14 12:55:00,10.6,10.61,10.6,10.6,13600.0,3.3222,3.3253,3.3222,3.3222,13600.0
2005-04-14 13:00:00,10.6,10.6,10.59,10.59,37600.0,3.3222,3.3222,3.319,3.319,37600.0
2005-04-14 13:05:00,10.59,10.6,10.59,10.6,32800.0,3.319,3.3222,3.319,3.3222,32800.0
2005-04-14 13:10:00,10.59,10.6,10.57,10.57,74400.0,3.319,3.3222,3.3127,3.3127,74400.0
2005-04-14 13:15:00,10.57,10.58,10.57,10.58,42800.0,3.3127,3.3159,3.3127,3.3159,42800.0
2005-04-14 13:20:00,10.57,10.57,10.55,10.56,37200.0,3.3127,3.3127,3.3065,3.3096,37200.0
2005-04-14 13:25:00,10.56,10.57,10.56,10.56,88800.0,3.3096,3.3127,3.3096,3.3096,88800.0
2005-04-14 13:30:00,10.56,10.6,10.56,10.58,226800.0,3.3096,3.3222,3.3096,3.3159,226800.0
2005-04-14 13:35:00,10.58,10.59,10.56,10.59,85600.0,3.3159,3.319,3.3096,3.319,85600.0
2005-04-14 13:40:00,10.59,10.6,10.58,10.58,24800.0,3.319,3.3222,3.3159,3.3159,24800.0
2005-04-14 13:45:00,10.58,10.58,10.57,10.58,87200.0,3.3159,3.3159,3.3127,3.3159,87200.0
2005-04-14 13:50:00,10.58,10.58,10.58,10.58,47600.0,3.3159,3.3159,3.3159,3.3159,47600.0
2005-04-14 13:55:00,10.58,10.63,10.58,10.62,43200.0,3.3159,3.3316,3.3159,3.3284,43200.0
2005-04-14 14:00:00,10.62,10.63,10.61,10.62,101600.0,3.3284,3.3316,3.3253,3.3284,101600.0
2005-04-14 14:05:00,10.63,10.63,10.62,10.63,89200.0,3.3316,3.3316,3.3284,3.3316,89200.0
2005-04-14 14:10:00,10.63,10.63,10.61,10.63,118400.0,3.3316,3.3316,3.3253,3.3316,118400.0
2005-04-14 14:15:00,10.62,10.63,10.62,10.63,76000.0,3.3284,3.3316,3.3284,3.3316,76000.0
2005-04-14 14:20:00,10.63,10.67,10.63,10.66,158400.0,3.3316,3.3441,3.3316,3.341,158400.0
2005-04-14 14:25:00,10.67,10.69,10.67,10.69,96400.0,3.3441,3.3504,3.3441,3.3504,96400.0
2005-04-14 14:30:00,10.69,10.69,10.67,10.68,65200.0,3.3504,3.3504,3.3441,3.3472,65200.0
2005-04-14 14:35:00,10.67,10.68,10.66,10.68,27600.0,3.3441,3.3472,3.341,3.3472,27600.0
2005-04-14 14:40:00,10.68,10.7,10.68,10.69,30000.0,3.3472,3.3535,3.3472,3.3504,30000.0
2005-04-14 14:45:00,10.69,10.7,10.68,10.7,48000.0,3.3504,3.3535,3.3472,3.3535,48000.0
2005-04-14 14:50:00,10.7,10.71,10.7,10.7,75600.0,3.3535,3.3566,3.3535,3.3535,75600.0
2005-04-14 14:55:00,10.7,10.7,10.67,10.67,18400.0,3.3535,3.3535,3.3441,3.3441,18400.0
2005-04-14 15:00:00,10.67,10.69,10.66,10.67,53200.0,3.3441,3.3504,3.341,3.3441,53200.0
2005-04-14 15:05:00,10.65,10.66,10.61,10.63,85600.0,3.3378,3.341,3.3253,3.3316,85600.0
2005-04-14 15:10:00,10.62,10.62,10.59,10.61,41200.0,3.3284,3.3284,3.319,3.3253,41200.0
2005-04-14 15:15:00,10.61,10.63,10.59,10.61,40800.0,3.3253,3.3316,3.319,3.3253,40800.0
2005-04-14 15:20:00,10.61,10.61,10.58,10.6,67600.0,3.3253,3.3253,3.3159,3.3222,67600.0
2005-04-14 15:25:00,10.6,10.61,10.6,10.6,69200.0,3.3222,3.3253,3.3222,3.3222,69200.0
2005-04-14 15:30:00,10.6,10.61,10.6,10.6,24000.0,3.3222,3.3253,3.3222,3.3222,24000.0
2005-04-14 15:35:00,10.6,10.6,10.58,10.58,43600.0,3.3222,3.3222,3.3159,3.3159,43600.0
2005-04-14 15:40:00,10.58,10.58,10.55,10.56,162000.0,3.3159,3.3159,3.3065,3.3096,162000.0
2005-04-14 15:45:00,10.55,10.56,10.52,10.53,219200.0,3.3065,3.3096,3.2971,3.3002,219200.0
2005-04-14 15:50:00,10.53,10.55,10.53,10.55,97600.0,3.3002,3.3065,3.3002,3.3065,97600.0
2005-04-14 15:55:00,10.55,10.61,10.55,10.61,260400.0,3.3065,3.3253,3.3065,3.3253,260400.0
2005-04-15 09:30:00,10.49,10.5,10.48,10.48,135200.0,3.2877,3.2908,3.2845,3.2845,135200.0
2005-04-15 09:35:00,10.49,10.5,10.41,10.44,269200.0,3.2877,3.2908,3.2626,3.272,269200.0
2005-04-15 09:40:00,10.43,10.45,10.4,10.44,387200.0,3.2689,3.2751,3.2595,3.272,387200.0
2005-04-15 09:45:00,10.44,10.46,10.44,10.45,149600.0,3.272,3.2783,3.272,3.2751,149600.0
2005-04-15 09:50:00,10.46,10.56,10.46,10.55,187200.0,3.2783,3.3096,3.2783,3.3065,187200.0
2005-04-15 09:55:00,10.55,10.61,10.55,10.58,178000.0,3.3065,3.3253,3.3065,3.3159,178000.0
2005-04-15 10:00:00,10.56,10.57,10.54,10.56,98800.0,3.3096,3.3127,3.3033,3.3096,98800.0
2005-04-15 10:05:00,10.56,10.57,10.56,10.56,96800.0,3.3096,3.3127,3.3096,3.3096,96800.0
2005-04-15 10:10:00,10.56,10.57,10.51,10.52,154400.0,3.3096,3.3127,3.2939,3.2971,154400.0
2005-04-15 10:15:00,10.5,10.53,10.5,10.53,68800.0,3.2908,3.3002,3.2908,3.3002,68800.0
2005-04-15 10:20:00,10.53,10.53,10.51,10.51,70000.0,3.3002,3.3002,3.2939,3.2939,70000.0
2005-04-15 10:25:00,10.49,10.51,10.49,10.51,123600.0,3.2877,3.2939,3.2877,3.2939,123600.0
2005-04-15 10:30:00,10.51,10.54,10.51,10.53,65600.0,3.2939,3.3033,3.2939,3.3002,65600.0
2005-04-15 10:35:00,10.53,10.54,10.52,10.53,29200.0,3.3002,3.3033,3.2971,3.3002,29200.0
2005-04-15 10:40:00,10.54,10.61,10.53,10.61,132000.0,3.3033,3.3253,3.3002,3.3253,132000.0
2005-04-15 10:45:00,10.61,10.61,10.59,10.59,40000.0,3.3253,3.3253,3.319,3.319,40000.0
2005-04-15 10:50:00,10.59,10.59,10.58,10.59,38800.0,3.319,3.319,3.3159,3.319,38800.0
2005-04-15 10:55:00,10.59,10.6,10.57,10.57,76000.0,3.319,3.3222,3.3127,3.3127,76000.0
2005-04-15 11:00:00,10.58,10.59,10.56,10.58,33600.0,3.3159,3.319,3.3096,3.3159,33600.0
2005-04-15 11:05:00,10.58,10.58,10.57,10.57,65600.0,3.3159,3.3159,3.3127,3.3127,65600.0
2005-04-15 11:10:00,10.57,10.58,10.56,10.57,96000.0,3.3127,3.3159,3.3096,3.3127,96000.0
2005-04-15 11:15:00,10.56,10.58,10.56,10.57,102800.0,3.3096,3.3159,3.3096,3.3127,102800.0
2005-04-15 11:20:00,10.58,10.58,10.57,10.57,39200.0,3.3159,3.3159,3.3127,3.3127,39200.0
2005-04-15 11:25:00,10.56,10.58,10.56,10.57,67600.0,3.3096,3.3159,3.3096,3.3127,67600.0
2005-04-15 11:30:00,10.57,10.58,10.56,10.58,69200.0,3.3127,3.3159,3.3096,3.3159,69200.0
2005-04-15 11:35:00,10.58,10.6,10.57,10.59,52000.0,3.3159,3.3222,3.3127,3.319,52000.0
2005-04-15 11:40:00,10.58,10.59,10.54,10.54,164800.0,3.3159,3.319,3.3033,3.3033,164800.0
2005-04-15 11:45:00,10.54,10.55,10.53,10.53,43200.0,3.3033,3.3065,3.3002,3.3002,43200.0
2005-04-15 11:50:00,10.52,10.53,10.49,10.5,64400.0,3.2971,3.3002,3.2877,3.2908,64400.0
2005-04-15 11:55:00,10.5,10.5,10.45,10.47,132000.0,3.2908,3.2908,3.2751,3.2814,132000.0
2005-04-15 12:00:00,10.47,10.49,10.47,10.49,73200.0,3.2814,3.2877,3.2814,3.2877,73200.0
2005-04-15 12:05:00,10.49,10.52,10.49,10.52,44000.0,3.2877,3.2971,3.2877,3.2971,44000.0
2005-04-15 12:10:00,10.52,10.52,10.49,10.49,43200.0,3.2971,3.2971,3.2877,3.2877,43200.0
2005-04-15 12:15:00,10.5,10.51,10.49,10.49,44000.0,3.2908,3.2939,3.2877,3.2877,44000.0
2005-04-15 12:20:00,10.49,10.49,10.47,10.47,59200.0,3.2877,3.2877,3.2814,3.2814,59200.0
2005-04-15 12:25:00,10.47,10.47,10.45,10.46,160400.0,3.2814,3.2814,3.2751,3.2783,160400.0
2005-04-15 12:30:00,10.46,10.47,10.46,10.47,101200.0,3.2783,3.2814,3.2783,3.2814,101200.0
2005-04-15 12:35:00,10.47,10.47,10.47,10.47,57600.0,3.2814,3.2814,3.2814,3.2814,57600.0
2005-04-15 12:40:00,10.46,10.47,10.43,10.44,117600.0,3.2783,3.2814,3.2689,3.272,117600.0
2005-04-15 12:45:00,10.44,10.45,10.44,10.45,134800.0,3.272,3.2751,3.272,3.2751,134800.0
2005-04-15 12:50:00,10.45,10.45,10.44,10.44,293200.0,3.2751,3.2751,3.272,3.272,293200.0
2005-04-15 12:55:00,10.43,10.43,10.39,10.39,121600.0,3.2689,3.2689,3.2563,3.2563,121600.0
2005-04-15 13:00:00,10.39,10.4,10.39,10.4,121600.0,3.2563,3.2595,3.2563,3.2595,121600.0
2005-04-15 13:05:00,10.4,10.4,10.38,10.4,91600.0,3.2595,3.2595,3.2532,3.2595,91600.0
2005-04-15 13:10:00,10.4,10.41,10.39,10.4,78400.0,3.2595,3.2626,3.2563,3.2595,78400.0
2005-04-15 13:15:00,10.41,10.42,10.39,10.4,98800.0,3.2626,3.2657,3.2563,3.2595,98800.0
2005-04-15 13:20:00,10.4,10.4,10.36,10.36,118000.0,3.2595,3.2595,3.2469,3.2469,118000.0
2005-04-15 13:25:00,10.37,10.38,10.36,10.38,126800.0,3.2501,3.2532,3.2469,3.2532,126800.0
2005-04-15 13:30:00,10.38,10.39,10.36,10.38,77200.0,3.2532,3.2563,3.2469,3.2532,77200.0
2005-04-15 13:35:00,10.38,10.39,10.37,10.38,81200.0,3.2532,3.2563,3.2501,3.2532,81200.0
2005-04-15 13:40:00,10.38,10.39,10.38,10.38,41200.0,3.2532,3.2563,3.2532,3.2532,41200.0
2005-04-15 13:45:00,10.38,10.38,10.35,10.35,1054400.0,3.2532,3.2532,3.2438,3.2438,1054400.0
2005-04-15 13:50:00,10.35,10.36,10.35,10.35,15200.0,3.2438,3.2469,3.2438,3.2438,15200.0
2005-04-15 13:55:00,10.35,10.35,10.33,10.33,90000.0,3.2438,3.2438,3.2375,3.2375,90000.0
2005-04-15 14:00:00,10.33,10.34,10.32,10.33,52400.0,3.2375,3.2407,3.2344,3.2375,52400.0
2005-04-15 14:05:00,10.34,10.34,10.33,10.33,36400.0,3.2407,3.2407,3.2375,3.2375,36400.0
2005-04-15 14:10:00,10.33,10.34,10.31,10.33,70400.0,3.2375,3.2407,3.2313,3.2375,70400.0
2005-04-15 14:15:00,10.33,10.35,10.32,10.35,57200.0,3.2375,3.2438,3.2344,3.2438,57200.0
2005-04-15 14:20:00,10.35,10.38,10.35,10.36,108800.0,3.2438,3.2532,3.2438,3.2469,108800.0
2005-04-15 14:25:00,10.36,10.37,10.34,10.34,24000.0,3.2469,3.2501,3.2407,3.2407,24000.0
2005-04-15 14:30:00,10.34,10.34,10.31,10.31,77200.0,3.2407,3.2407,3.2313,3.2313,77200.0
2005-04-15 14:35:00,10.31,10.31,10.27,10.29,78800.0,3.2313,3.2313,3.2187,3.225,78800.0
2005-04-15 14:40:00,10.29,10.3,10.29,10.3,68000.0,3.225,3.2281,3.225,3.2281,68000.0
2005-04-15 14:45:00,10.29,10.3,10.29,10.29,109200.0,3.225,3.2281,3.225,3.225,109200.0
2005-04-15 14:50:00,10.29,10.3,10.29,10.29,56800.0,3.225,3.2281,3.225,3.225,56800.0
2005-04-15 14:55:00,10.29,10.29,10.26,10.27,138400.0,3.225,3.225,3.2156,3.2187,138400.0
2005-04-15 15:00:00,10.27,10.29,10.27,10.28,36800.0,3.2187,3.225,3.2187,3.2219,36800.0
2005-04-15 15:05:00,10.29,10.29,10.27,10.27,53600.0,3.225,3.225,3.2187,3.2187,53600.0
2005-04-15 15:10:00,10.28,10.31,10.27,10.31,48800.0,3.2219,3.2313,3.2187,3.2313,48800.0
2005-04-15 15:15:00,10.31,10.31,10.29,10.3,44000.0,3.2313,3.2313,3.225,3.2281,44000.0
2005-04-15 15:20:00,10.29,10.31,10.28,10.3,211600.0,3.225,3.2313,3.2219,3.2281,211600.0
2005-04-15 15:25:00,10.31,10.31,10.28,10.28,70000.0,3.2313,3.2313,3.2219,3.2219,70000.0
2005-04-15 15:30:00,10.29,10.3,10.28,10.3,59600.0,3.225,3.2281,3.2219,3.2281,59600.0
2005-04-15 15:35:00,10.3,10.32,10.28,10.28,91200.0,3.2281,3.2344,3.2219,3.2219,91200.0
2005-04-15 15:40:00,10.3,10.31,10.29,10.31,155200.0,3.2281,3.2313,3.225,3.2313,155200.0
2005-04-15 15:45:00,10.31,10.31,10.29,10.3,75200.0,3.2313,3.2313,3.225,3.2281,75200.0
2005-04-15 15:50:00,10.3,10.33,10.29,10.29,156000.0,3.2281,3.2375,3.225,3.225,156000.0
2005-04-15 15:55:00,10.3,10.34,10.3,10.31,122400.0,3.2281,3.2407,3.2281,3.2313,122400.0
2005-04-18 09:30:00,10.06,10.15,10.04,10.13,582000.0,3.1529,3.1811,3.1466,3.1748,582000.0
2005-04-18 09:35:00,10.13,10.14,10.09,10.12,306400.0,3.1748,3.178,3.1623,3.1717,306400.0
2005-04-18 09:40:00,10.12,10.13,10.1,10.1,221600.0,3.1717,3.1748,3.1654,3.1654,221600.0
2005-04-18 09:45:00,10.1,10.11,10.08,10.11,103200.0,3.1654,3.1686,3.1592,3.1686,103200.0
2005-04-18 09:50:00,10.11,10.15,10.1,10.15,214000.0,3.1686,3.1811,3.1654,3.1811,214000.0
2005-04-18 09:55:00,10.13,10.17,10.12,10.17,70000.0,3.1748,3.1874,3.1717,3.1874,70000.0
2005-04-18 10:00:00,10.18,10.21,10.18,10.2,53200.0,3.1905,3.1999,3.1905,3.1968,53200.0
2005-04-18 10:05:00,10.2,10.23,10.18,10.22,199200.0,3.1968,3.2062,3.1905,3.2031,199200.0
2005-04-18 10:10:00,10.22,10.28,10.22,10.28,84400.0,3.2031,3.2219,3.2031,3.2219,84400.0
2005-04-18 10:15:00,10.28,10.29,10.26,10.26,65200.0,3.2219,3.225,3.2156,3.2156,65200.0
2005-04-18 10:20:00,10.25,10.27,10.25,10.25,23600.0,3.2125,3.2187,3.2125,3.2125,23600.0
2005-04-18 10:25:00,10.25,10.27,10.25,10.27,158000.0,3.2125,3.2187,3.2125,3.2187,158000.0
2005-04-18 10:30:00,10.27,10.27,10.25,10.25,78400.0,3.2187,3.2187,3.2125,3.2125,78400.0
2005-04-18 10:35:00,10.25,10.25,10.22,10.22,82800.0,3.2125,3.2125,3.2031,3.2031,82800.0
2005-04-18 10:40:00,10.23,10.24,10.22,10.22,84800.0,3.2062,3.2093,3.2031,3.2031,84800.0
2005-04-18 10:45:00,10.21,10.22,10.2,10.21,38400.0,3.1999,3.2031,3.1968,3.1999,38400.0
2005-04-18 10:50:00,10.2,10.24,10.2,10.22,92000.0,3.1968,3.2093,3.1968,3.2031,92000.0
2005-04-18 10:55:00,10.22,10.25,10.22,10.24,69600.0,3.2031,3.2125,3.2031,3.2093,69600.0
2005-04-18 11:00:00,10.24,10.28,10.24,10.27,96800.0,3.2093,3.2219,3.2093,3.2187,96800.0
2005-04-18 11:05:00,10.25,10.26,10.22,10.26,34400.0,3.2125,3.2156,3.2031,3.2156,34400.0
2005-04-18 11:10:00,10.26,10.27,10.24,10.27,72000.0,3.2156,3.2187,3.2093,3.2187,72000.0
2005-04-18 11:15:00,10.26,10.27,10.24,10.24,67600.0,3.2156,3.2187,3.2093,3.2093,67600.0
2005-04-18 11:20:00,10.24,10.26,10.24,10.25,84000.0,3.2093,3.2156,3.2093,3.2125,84000.0
2005-04-18 11:25:00,10.24,10.26,10.23,10.25,114800.0,3.2093,3.2156,3.2062,3.2125,114800.0
2005-04-18 11:30:00,10.25,10.25,10.23,10.24,25600.0,3.2125,3.2125,3.2062,3.2093,25600.0
2005-04-18 11:35:00,10.24,10.25,10.23,10.24,119600.0,3.2093,3.2125,3.2062,3.2093,119600.0
2005-04-18 11:40:00,10.23,10.24,10.2,10.2,106400.0,3.2062,3.2093,3.1968,3.1968,106400.0
2005-04-18 11:45:00,10.2,10.22,10.2,10.21,56800.0,3.1968,3.2031,3.1968,3.1999,56800.0
2005-04-18 11:50:00,10.21,10.21,10.18,10.19,142400.0,3.1999,3.1999,3.1905,3.1937,142400.0
2005-04-18 11:55:00,10.19,10.19,10.18,10.18,99600.0,3.1937,3.1937,3.1905,3.1905,99600.0
2005-04-18 12:00:00,10.18,10.18,10.17,10.18,45600.0,3.1905,3.1905,3.1874,3.1905,45600.0
2005-04-18 12:05:00,10.17,10.17,10.16,10.17,26800.0,3.1874,3.1874,3.1843,3.1874,26800.0
2005-04-18 12:10:00,10.16,10.19,10.15,10.19,64000.0,3.1843,3.1937,3.1811,3.1937,64000.0
2005-04-18 12:15:00,10.18,10.19,10.17,10.18,42000.0,3.1905,3.1937,3.1874,3.1905,42000.0
2005-04-18 12:20:00,10.17,10.18,10.17,10.18,16000.0,3.1874,3.1905,3.1874,3.1905,16000.0
2005-04-18 12:25:00,10.18,10.19,10.17,10.19,40800.0,3.1905,3.1937,3.1874,3.1937,40800.0
2005-04-18 12:30:00,10.19,10.19,10.18,10.18,10800.0,3.1937,3.1937,3.1905,3.1905,10800.0
2005-04-18 12:35:00,10.18,10.22,10.18,10.22,62400.0,3.1905,3.2031,3.1905,3.2031,62400.0
2005-04-18 12:40:00,10.22,10.24,10.22,10.24,60800.0,3.2031,3.2093,3.2031,3.2093,60800.0
2005-04-18 12:45:00,10.24,10.24,10.24,10.24,50800.0,3.2093,3.2093,3.2093,3.2093,50800.0
2005-04-18 12:50:00,10.24,10.26,10.24,10.26,27600.0,3.2093,3.2156,3.2093,3.2156,27600.0
2005-04-18 12:55:00,10.26,10.29,10.26,10.29,110800.0,3.2156,3.225,3.2156,3.225,110800.0
2005-04-18 13:00:00,10.28,10.3,10.28,10.28,37200.0,3.2219,3.2281,3.2219,3.2219,37200.0
2005-04-18 13:05:00,10.28,10.3,10.28,10.29,74400.0,3.2219,3.2281,3.2219,3.225,74400.0
2005-04-18 13:10:00,10.28,10.29,10.28,10.29,42800.0,3.2219,3.225,3.2219,3.225,42800.0
2005-04-18 13:15:00,10.29,10.29,10.26,10.26,39600.0,3.225,3.225,3.2156,3.2156,39600.0
2005-04-18 13:20:00,10.26,10.26,10.24,10.25,30800.0,3.2156,3.2156,3.2093,3.2125,30800.0
2005-04-18 13:25:00,10.24,10.26,10.24,10.26,43200.0,3.2093,3.2156,3.2093,3.2156,43200.0
2005-04-18 13:30:00,10.26,10.26,10.26,10.26,102400.0,3.2156,3.2156,3.2156,3.2156,102400.0
2005-04-18 13:35:00,10.25,10.26,10.25,10.26,17600.0,3.2125,3.2156,3.2125,3.2156,17600.0
2005-04-18 13:40:00,10.25,10.26,10.24,10.25,23200.0,3.2125,3.2156,3.2093,3.2125,23200.0
2005-04-18 13:45:00,10.25,10.26,10.24,10.26,22400.0,3.2125,3.2156,3.2093,3.2156,22400.0
2005-04-18 13:50:00,10.26,10.26,10.26,10.26,17200.0,3.2156,3.2156,3.2156,3.2156,17200.0
2005-04-18 13:55:00,10.27,10.28,10.26,10.27,29600.0,3.2187,3.2219,3.2156,3.2187,29600.0
2005-04-18 14:00:00,10.27,10.29,10.27,10.28,10000.0,3.2187,3.225,3.2187,3.2219,10000.0
2005-04-18 14:05:00,10.28,10.28,10.28,10.28,30000.0,3.2219,3.2219,3.2219,3.2219,30000.0
2005-04-18 14:10:00,10.28,10.28,10.27,10.28,39600.0,3.2219,3.2219,3.2187,3.2219,39600.0
2005-04-18 14:15:00,10.28,10.28,10.26,10.27,21600.0,3.2219,3.2219,3.2156,3.2187,21600.0
2005-04-18 14:20:00,10.27,10.27,10.26,10.26,33200.0,3.2187,3.2187,3.2156,3.2156,33200.0
2005-04-18 14:25:00,10.26,10.26,10.24,10.24,64400.0,3.2156,3.2156,3.2093,3.2093,64400.0
2005-04-18 14:30:00,10.24,10.25,10.23,10.24,20000.0,3.2093,3.2125,3.2062,3.2093,20000.0
2005-04-18 14:35:00,10.24,10.25,10.24,10.25,72000.0,3.2093,3.2125,3.2093,3.2125,72000.0
2005-04-18 14:40:00,10.24,10.25,10.23,10.23,21600.0,3.2093,3.2125,3.2062,3.2062,21600.0
2005-04-18 14:45:00,10.24,10.24,10.21,10.22,28000.0,3.2093,3.2093,3.1999,3.2031,28000.0
2005-04-18 14:50:00,10.22,10.22,10.2,10.22,28000.0,3.2031,3.2031,3.1968,3.2031,28000.0
2005-04-18 14:55:00,10.22,10.23,10.21,10.21,41200.0,3.2031,3.2062,3.1999,3.1999,41200.0
2005-04-18 15:00:00,10.22,10.22,10.2,10.21,47200.0,3.2031,3.2031,3.1968,3.1999,47200.0
2005-04-18 15:05:00,10.21,10.22,10.21,10.21,80400.0,3.1999,3.2031,3.1999,3.1999,80400.0
2005-04-18 15:10:00,10.22,10.22,10.21,10.22,15600.0,3.2031,3.2031,3.1999,3.2031,15600.0
2005-04-18 15:15:00,10.22,10.24,10.22,10.24,95200.0,3.2031,3.2093,3.2031,3.2093,95200.0
2005-04-18 15:20:00,10.23,10.25,10.23,10.25,90000.0,3.2062,3.2125,3.2062,3.2125,90000.0
2005-04-18 15:25:00,10.25,10.26,10.25,10.26,90800.0,3.2125,3.2156,3.2125,3.2156,90800.0
2005-04-18 15:30:00,10.26,10.26,10.25,10.25,96400.0,3.2156,3.2156,3.2125,3.2125,96400.0
2005-04-18 15:35:00,10.24,10.25,10.24,10.24,37200.0,3.2093,3.2125,3.2093,3.2093,37200.0
2005-04-18 15:40:00,10.24,10.25,10.24,10.25,41600.0,3.2093,3.2125,3.2093,3.2125,41600.0
2005-04-18 15:45:00,10.25,10.26,10.24,10.24,29200.0,3.2125,3.2156,3.2093,3.2093,29200.0
2005-04-18 15:50:00,10.24,10.25,10.21,10.24,66000.0,3.2093,3.2125,3.1999,3.2093,66000.0
2005-04-18 15:55:00,10.24,10.27,10.24,10.25,118800.0,3.2093,3.2187,3.2093,3.2125,118800.0
2005-04-19 09:30:00,10.43,10.47,10.43,10.45,134800.0,3.2689,3.2814,3.2689,3.2751,134800.0
2005-04-19 09:35:00,10.46,10.47,10.46,10.47,56000.0,3.2783,3.2814,3.2783,3.2814,56000.0
2005-04-19 09:40:00,10.47,10.49,10.45,10.48,226000.0,3.2814,3.2877,3.2751,3.2845,226000.0
2005-04-19 09:45:00,10.47,10.49,10.47,10.49,110400.0,3.2814,3.2877,3.2814,3.2877,110400.0
2005-04-19 09:50:00,10.49,10.49,10.45,10.45,23600.0,3.2877,3.2877,3.2751,3.2751,23600.0
2005-04-19 09:55:00,10.46,10.48,10.45,10.46,67600.0,3.2783,3.2845,3.2751,3.2783,67600.0
2005-04-19 10:00:00,10.46,10.47,10.46,10.46,26000.0,3.2783,3.2814,3.2783,3.2783,26000.0
2005-04-19 10:05:00,10.46,10.48,10.46,10.47,94800.0,3.2783,3.2845,3.2783,3.2814,94800.0
2005-04-19 10:10:00,10.48,10.49,10.47,10.47,47600.0,3.2845,3.2877,3.2814,3.2814,47600.0
2005-04-19 10:15:00,10.47,10.48,10.47,10.48,49200.0,3.2814,3.2845,3.2814,3.2845,49200.0
2005-04-19 10:20:00,10.47,10.49,10.47,10.48,58800.0,3.2814,3.2877,3.2814,3.2845,58800.0
2005-04-19 10:25:00,10.48,10.49,10.47,10.49,12400.0,3.2845,3.2877,3.2814,3.2877,12400.0
2005-04-19 10:30:00,10.49,10.49,10.46,10.46,68800.0,3.2877,3.2877,3.2783,3.2783,68800.0
2005-04-19 10:35:00,10.46,10.5,10.45,10.5,113200.0,3.2783,3.2908,3.2751,3.2908,113200.0
2005-04-19 10:40:00,10.5,10.51,10.49,10.49,92400.0,3.2908,3.2939,3.2877,3.2877,92400.0
2005-04-19 10:45:00,10.49,10.49,10.49,10.49,27200.0,3.2877,3.2877,3.2877,3.2877,27200.0
2005-04-19 10:50:00,10.48,10.48,10.47,10.47,30400.0,3.2845,3.2845,3.2814,3.2814,30400.0
2005-04-19 10:55:00,10.47,10.49,10.47,10.47,65600.0,3.2814,3.2877,3.2814,3.2814,65600.0
2005-04-19 11:00:00,10.48,10.51,10.48,10.5,30000.0,3.2845,3.2939,3.2845,3.2908,30000.0
2005-04-19 11:05:00,10.5,10.51,10.5,10.51,18000.0,3.2908,3.2939,3.2908,3.2939,18000.0
2005-04-19 11:10:00,10.51,10.51,10.5,10.51,25200.0,3.2939,3.2939,3.2908,3.2939,25200.0
2005-04-19 11:15:00,10.5,10.51,10.5,10.5,13200.0,3.2908,3.2939,3.2908,3.2908,13200.0
2005-04-19 11:20:00,10.5,10.5,10.48,10.49,24800.0,3.2908,3.2908,3.2845,3.2877,24800.0
2005-04-19 11:25:00,10.49,10.51,10.49,10.49,49600.0,3.2877,3.2939,3.2877,3.2877,49600.0
2005-04-19 11:30:00,10.49,10.49,10.48,10.48,9600.0,3.2877,3.2877,3.2845,3.2845,9600.0
2005-04-19 11:35:00,10.49,10.49,10.46,10.48,38400.0,3.2877,3.2877,3.2783,3.2845,38400.0
2005-04-19 11:40:00,10.48,10.49,10.48,10.48,25200.0,3.2845,3.2877,3.2845,3.2845,25200.0
2005-04-19 11:45:00,10.48,10.49,10.48,10.48,20400.0,3.2845,3.2877,3.2845,3.2845,20400.0
2005-04-19 11:50:00,10.48,10.49,10.48,10.49,10400.0,3.2845,3.2877,3.2845,3.2877,10400.0
2005-04-19 11:55:00,10.49,10.49,10.49,10.49,8800.0,3.2877,3.2877,3.2877,3.2877,8800.0
2005-04-19 12:00:00,10.49,10.49,10.49,10.49,23600.0,3.2877,3.2877,3.2877,3.2877,23600.0
2005-04-19 12:05:00,10.49,10.5,10.49,10.5,34800.0,3.2877,3.2908,3.2877,3.2908,34800.0
2005-04-19 12:10:00,10.5,10.51,10.49,10.49,23600.0,3.2908,3.2939,3.2877,3.2877,23600.0
2005-04-19 12:15:00,10.49,10.51,10.49,10.5,34400.0,3.2877,3.2939,3.2877,3.2908,34400.0
2005-04-19 12:20:00,10.51,10.51,10.5,10.5,54800.0,3.2939,3.2939,3.2908,3.2908,54800.0
2005-04-19 12:25:00,10.5,10.51,10.5,10.51,35200.0,3.2908,3.2939,3.2908,3.2939,35200.0
2005-04-19 12:30:00,10.51,10.52,10.51,10.51,141200.0,3.2939,3.2971,3.2939,3.2939,141200.0
2005-04-19 12:35:00,10.51,10.52,10.51,10.52,43600.0,3.2939,3.2971,3.2939,3.2971,43600.0
2005-04-19 12:40:00,10.51,10.52,10.51,10.52,20800.0,3.2939,3.2971,3.2939,3.2971,20800.0
2005-04-19 12:45:00,10.52,10.52,10.5,10.5,34800.0,3.2971,3.2971,3.2908,3.2908,34800.0
2005-04-19 12:50:00,10.5,10.52,10.5,10.51,39200.0,3.2908,3.2971,3.2908,3.2939,39200.0
2005-04-19 12:55:00,10.51,10.51,10.51,10.51,23600.0,3.2939,3.2939,3.2939,3.2939,23600.0
2005-04-19 13:00:00,10.51,10.52,10.51,10.52,11200.0,3.2939,3.2971,3.2939,3.2971,11200.0
2005-04-19 13:05:00,10.51,10.52,10.51,10.52,34800.0,3.2939,3.2971,3.2939,3.2971,34800.0
2005-04-19 13:10:00,10.52,10.52,10.52,10.52,4000.0,3.2971,3.2971,3.2971,3.2971,4000.0
2005-04-19 13:15:00,10.52,10.52,10.51,10.51,34400.0,3.2971,3.2971,3.2939,3.2939,34400.0
2005-04-19 13:20:00,10.51,10.52,10.51,10.52,30400.0,3.2939,3.2971,3.2939,3.2971,30400.0
2005-04-19 13:25:00,10.52,10.52,10.52,10.52,26000.0,3.2971,3.2971,3.2971,3.2971,26000.0
2005-04-19 13:30:00,10.52,10.52,10.52,10.52,26400.0,3.2971,3.2971,3.2971,3.2971,26400.0
2005-04-19 13:35:00,10.52,10.55,10.52,10.55,50800.0,3.2971,3.3065,3.2971,3.3065,50800.0
2005-04-19 13:40:00,10.55,10.55,10.55,10.55,48800.0,3.3065,3.3065,3.3065,3.3065,48800.0
2005-04-19 13:45:00,10.55,10.55,10.55,10.55,105600.0,3.3065,3.3065,3.3065,3.3065,105600.0
2005-04-19 13:50:00,10.55,10.56,10.55,10.56,32000.0,3.3065,3.3096,3.3065,3.3096,32000.0
2005-04-19 13:55:00,10.56,10.56,10.55,10.55,62800.0,3.3096,3.3096,3.3065,3.3065,62800.0
2005-04-19 14:00:00,10.55,10.55,10.55,10.55,12400.0,3.3065,3.3065,3.3065,3.3065,12400.0
2005-04-19 14:05:00,10.55,10.56,10.55,10.56,52000.0,3.3065,3.3096,3.3065,3.3096,52000.0
2005-04-19 14:10:00,10.56,10.56,10.55,10.55,140400.0,3.3096,3.3096,3.3065,3.3065,140400.0
2005-04-19 14:15:00,10.55,10.56,10.55,10.56,22000.0,3.3065,3.3096,3.3065,3.3096,22000.0
2005-04-19 14:20:00,10.56,10.58,10.56,10.57,56400.0,3.3096,3.3159,3.3096,3.3127,56400.0
2005-04-19 14:25:00,10.58,10.58,10.56,10.57,29200.0,3.3159,3.3159,3.3096,3.3127,29200.0
2005-04-19 14:30:00,10.57,10.58,10.57,10.58,159600.0,3.3127,3.3159,3.3127,3.3159,159600.0
2005-04-19 14:35:00,10.58,10.59,10.58,10.58,260400.0,3.3159,3.319,3.3159,3.3159,260400.0
2005-04-19 14:40:00,10.57,10.57,10.56,10.56,46400.0,3.3127,3.3127,3.3096,3.3096,46400.0
2005-04-19 14:45:00,10.56,10.56,10.55,10.55,50000.0,3.3096,3.3096,3.3065,3.3065,50000.0
2005-04-19 14:50:00,10.55,10.56,10.55,10.56,66000.0,3.3065,3.3096,3.3065,3.3096,66000.0
2005-04-19 14:55:00,10.56,10.58,10.56,10.57,36400.0,3.3096,3.3159,3.3096,3.3127,36400.0
2005-04-19 15:00:00,10.57,10.58,10.57,10.58,86800.0,3.3127,3.3159,3.3127,3.3159,86800.0
2005-04-19 15:05:00,10.58,10.59,10.58,10.58,228000.0,3.3159,3.319,3.3159,3.3159,228000.0
2005-04-19 15:10:00,10.59,10.59,10.59,10.59,17600.0,3.319,3.319,3.319,3.319,17600.0
2005-04-19 15:15:00,10.59,10.59,10.58,10.59,45600.0,3.319,3.319,3.3159,3.319,45600.0
2005-04-19 15:20:00,10.58,10.59,10.58,10.58,22800.0,3.3159,3.319,3.3159,3.3159,22800.0
2005-04-19 15:25:00,10.58,10.6,10.58,10.6,46400.0,3.3159,3.3222,3.3159,3.3222,46400.0
2005-04-19 15:30:00,10.6,10.62,10.6,10.62,84000.0,3.3222,3.3284,3.3222,3.3284,84000.0
2005-04-19 15:35:00,10.62,10.63,10.62,10.63,134400.0,3.3284,3.3316,3.3284,3.3316,134400.0
2005-04-19 15:40:00,10.63,10.63,10.61,10.62,40000.0,3.3316,3.3316,3.3253,3.3284,40000.0
2005-04-19 15:45:00,10.63,10.63,10.62,10.63,68800.0,3.3316,3.3316,3.3284,3.3316,68800.0
2005-04-19 15:50:00,10.63,10.66,10.62,10.64,138400.0,3.3316,3.341,3.3284,3.3347,138400.0
2005-04-19 15:55:00,10.63,10.65,10.62,10.65,91200.0,3.3316,3.3378,3.3284,3.3378,91200.0
2005-04-20 09:30:00,10.69,10.75,10.69,10.73,108400.0,3.3504,3.3692,3.3504,3.3629,108400.0
2005-04-20 09:35:00,10.72,10.78,10.72,10.74,94400.0,3.3598,3.3786,3.3598,3.366,94400.0
2005-04-20 09:40:00,10.74,10.74,10.69,10.7,83600.0,3.366,3.366,3.3504,3.3535,83600.0
2005-04-20 09:45:00,10.7,10.7,10.69,10.69,70000.0,3.3535,3.3535,3.3504,3.3504,70000.0
2005-04-20 09:50:00,10.69,10.69,10.67,10.67,55600.0,3.3504,3.3504,3.3441,3.3441,55600.0
2005-04-20 09:55:00,10.67,10.69,10.65,10.65,26800.0,3.3441,3.3504,3.3378,3.3378,26800.0
2005-04-20 10:00:00,10.65,10.65,10.63,10.63,87600.0,3.3378,3.3378,3.3316,3.3316,87600.0
2005-04-20 10:05:00,10.63,10.65,10.63,10.64,76000.0,3.3316,3.3378,3.3316,3.3347,76000.0
2005-04-20 10:10:00,10.65,10.65,10.64,10.65,30400.0,3.3378,3.3378,3.3347,3.3378,30400.0
2005-04-20 10:15:00,10.65,10.66,10.64,10.65,31200.0,3.3378,3.341,3.3347,3.3378,31200.0
2005-04-20 10:20:00,10.65,10.65,10.64,10.64,223200.0,3.3378,3.3378,3.3347,3.3347,223200.0
2005-04-20 10:25:00,10.64,10.66,10.61,10.66,166800.0,3.3347,3.341,3.3253,3.341,166800.0
2005-04-20 10:30:00,10.66,10.7,10.66,10.7,88000.0,3.341,3.3535,3.341,3.3535,88000.0
2005-04-20 10:35:00,10.71,10.73,10.7,10.72,38000.0,3.3566,3.3629,3.3535,3.3598,38000.0
2005-04-20 10:40:00,10.71,10.72,10.7,10.71,32400.0,3.3566,3.3598,3.3535,3.3566,32400.0
2005-04-20 10:45:00,10.71,10.71,10.71,10.71,35200.0,3.3566,3.3566,3.3566,3.3566,35200.0
2005-04-20 10:50:00,10.71,10.71,10.69,10.71,32800.0,3.3566,3.3566,3.3504,3.3566,32800.0
2005-04-20 10:55:00,10.71,10.71,10.69,10.7,49200.0,3.3566,3.3566,3.3504,3.3535,49200.0
2005-04-20 11:00:00,10.7,10.76,10.69,10.75,116400.0,3.3535,3.3723,3.3504,3.3692,116400.0
2005-04-20 11:05:00,10.74,10.75,10.74,10.75,7200.0,3.366,3.3692,3.366,3.3692,7200.0
2005-04-20 11:10:00,10.74,10.74,10.72,10.74,17200.0,3.366,3.366,3.3598,3.366,17200.0
2005-04-20 11:15:00,10.74,10.75,10.71,10.75,148400.0,3.366,3.3692,3.3566,3.3692,148400.0
2005-04-20 11:20:00,10.75,10.75,10.74,10.74,8000.0,3.3692,3.3692,3.366,3.366,8000.0
2005-04-20 11:25:00,10.74,10.75,10.73,10.74,11600.0,3.366,3.3692,3.3629,3.366,11600.0
2005-04-20 11:30:00,10.74,10.74,10.74,10.74,14800.0,3.366,3.366,3.366,3.366,14800.0
2005-04-20 11:35:00,10.74,10.74,10.74,10.74,28800.0,3.366,3.366,3.366,3.366,28800.0
2005-04-20 11:40:00,10.73,10.74,10.73,10.74,15600.0,3.3629,3.366,3.3629,3.366,15600.0
2005-04-20 11:45:00,10.73,10.74,10.72,10.72,16400.0,3.3629,3.366,3.3598,3.3598,16400.0
2005-04-20 11:50:00,10.72,10.74,10.72,10.72,30000.0,3.3598,3.366,3.3598,3.3598,30000.0
2005-04-20 11:55:00,10.72,10.73,10.72,10.73,12000.0,3.3598,3.3629,3.3598,3.3629,12000.0
2005-04-20 12:00:00,10.73,10.74,10.71,10.73,37200.0,3.3629,3.366,3.3566,3.3629,37200.0
2005-04-20 12:05:00,10.72,10.72,10.71,10.71,122800.0,3.3598,3.3598,3.3566,3.3566,122800.0
2005-04-20 12:10:00,10.71,10.73,10.71,10.72,29600.0,3.3566,3.3629,3.3566,3.3598,29600.0
2005-04-20 12:15:00,10.72,10.72,10.72,10.72,16800.0,3.3598,3.3598,3.3598,3.3598,16800.0
2005-04-20 12:20:00,10.72,10.72,10.71,10.71,22800.0,3.3598,3.3598,3.3566,3.3566,22800.0
2005-04-20 12:25:00,10.72,10.72,10.71,10.71,70000.0,3.3598,3.3598,3.3566,3.3566,70000.0
2005-04-20 12:30:00,10.72,10.72,10.7,10.7,37200.0,3.3598,3.3598,3.3535,3.3535,37200.0
2005-04-20 12:35:00,10.71,10.72,10.71,10.72,23200.0,3.3566,3.3598,3.3566,3.3598,23200.0
2005-04-20 12:40:00,10.72,10.72,10.7,10.72,5600.0,3.3598,3.3598,3.3535,3.3598,5600.0
2005-04-20 12:45:00,10.71,10.71,10.68,10.69,34800.0,3.3566,3.3566,3.3472,3.3504,34800.0
2005-04-20 12:50:00,10.68,10.68,10.63,10.63,96800.0,3.3472,3.3472,3.3316,3.3316,96800.0
2005-04-20 12:55:00,10.63,10.63,10.62,10.63,27200.0,3.3316,3.3316,3.3284,3.3316,27200.0
2005-04-20 13:00:00,10.62,10.63,10.62,10.63,73600.0,3.3284,3.3316,3.3284,3.3316,73600.0
2005-04-20 13:05:00,10.63,10.64,10.63,10.64,51200.0,3.3316,3.3347,3.3316,3.3347,51200.0
2005-04-20 13:10:00,10.64,10.65,10.64,10.65,39200.0,3.3347,3.3378,3.3347,3.3378,39200.0
2005-04-20 13:15:00,10.65,10.65,10.64,10.64,63600.0,3.3378,3.3378,3.3347,3.3347,63600.0
2005-04-20 13:20:00,10.64,10.66,10.64,10.64,40800.0,3.3347,3.341,3.3347,3.3347,40800.0
2005-04-20 13:25:00,10.64,10.64,10.63,10.64,20000.0,3.3347,3.3347,3.3316,3.3347,20000.0
2005-04-20 13:30:00,10.64,10.66,10.63,10.66,34400.0,3.3347,3.341,3.3316,3.341,34400.0
2005-04-20 13:35:00,10.65,10.65,10.64,10.64,8000.0,3.3378,3.3378,3.3347,3.3347,8000.0
2005-04-20 13:40:00,10.64,10.64,10.63,10.63,74400.0,3.3347,3.3347,3.3316,3.3316,74400.0
2005-04-20 13:45:00,10.63,10.65,10.63,10.65,168800.0,3.3316,3.3378,3.3316,3.3378,168800.0
2005-04-20 13:50:00,10.65,10.66,10.65,10.65,26000.0,3.3378,3.341,3.3378,3.3378,26000.0
2005-04-20 13:55:00,10.65,10.65,10.65,10.65,9200.0,3.3378,3.3378,3.3378,3.3378,9200.0
2005-04-20 14:00:00,10.65,10.65,10.64,10.65,54400.0,3.3378,3.3378,3.3347,3.3378,54400.0
2005-04-20 14:05:00,10.65,10.65,10.62,10.63,82400.0,3.3378,3.3378,3.3284,3.3316,82400.0
2005-04-20 14:10:00,10.63,10.65,10.63,10.65,22400.0,3.3316,3.3378,3.3316,3.3378,22400.0
2005-04-20 14:15:00,10.66,10.66,10.64,10.64,36800.0,3.341,3.341,3.3347,3.3347,36800.0
2005-04-20 14:20:00,10.64,10.64,10.63,10.64,110000.0,3.3347,3.3347,3.3316,3.3347,110000.0
2005-04-20 14:25:00,10.64,10.65,10.63,10.64,180800.0,3.3347,3.3378,3.3316,3.3347,180800.0
2005-04-20 14:30:00,10.64,10.65,10.62,10.64,111200.0,3.3347,3.3378,3.3284,3.3347,111200.0
2005-04-20 14:35:00,10.63,10.65,10.63,10.64,15200.0,3.3316,3.3378,3.3316,3.3347,15200.0
2005-04-20 14:40:00,10.65,10.65,10.64,10.65,44000.0,3.3378,3.3378,3.3347,3.3378,44000.0
2005-04-20 14:45:00,10.65,10.65,10.63,10.63,82400.0,3.3378,3.3378,3.3316,3.3316,82400.0
2005-04-20 14:50:00,10.63,10.65,10.63,10.63,26800.0,3.3316,3.3378,3.3316,3.3316,26800.0
2005-04-20 14:55:00,10.63,10.67,10.63,10.67,22400.0,3.3316,3.3441,3.3316,3.3441,22400.0
2005-04-20 15:00:00,10.67,10.67,10.66,10.66,14000.0,3.3441,3.3441,3.341,3.341,14000.0
2005-04-20 15:05:00,10.65,10.65,10.64,10.65,44000.0,3.3378,3.3378,3.3347,3.3378,44000.0
2005-04-20 15:10:00,10.65,10.65,10.63,10.64,60000.0,3.3378,3.3378,3.3316,3.3347,60000.0
2005-04-20 15:15:00,10.64,10.65,10.64,10.64,116800.0,3.3347,3.3378,3.3347,3.3347,116800.0
2005-04-20 15:20:00,10.65,10.65,10.63,10.64,120800.0,3.3378,3.3378,3.3316,3.3347,120800.0
2005-04-20 15:25:00,10.64,10.64,10.63,10.63,105200.0,3.3347,3.3347,3.3316,3.3316,105200.0
2005-04-20 15:30:00,10.63,10.64,10.63,10.63,53200.0,3.3316,3.3347,3.3316,3.3316,53200.0
2005-04-20 15:35:00,10.63,10.63,10.61,10.61,394400.0,3.3316,3.3316,3.3253,3.3253,394400.0
2005-04-20 15:40:00,10.61,10.61,10.59,10.59,284400.0,3.3253,3.3253,3.319,3.319,284400.0
2005-04-20 15:45:00,10.59,10.59,10.56,10.56,77600.0,3.319,3.319,3.3096,3.3096,77600.0
2005-04-20 15:50:00,10.56,10.57,10.56,10.56,46800.0,3.3096,3.3127,3.3096,3.3096,46800.0
2005-04-20 15:55:00,10.56,10.57,10.55,10.56,149600.0,3.3096,3.3127,3.3065,3.3096,149600.0
2005-04-21 09:30:00,10.81,10.81,10.74,10.74,256400.0,3.388,3.388,3.366,3.366,256400.0
2005-04-21 09:35:00,10.72,10.74,10.6,10.62,118800.0,3.3598,3.366,3.3222,3.3284,118800.0
2005-04-21 09:40:00,10.62,10.65,10.6,10.65,119600.0,3.3284,3.3378,3.3222,3.3378,119600.0
2005-04-21 09:45:00,10.65,10.65,10.59,10.61,65200.0,3.3378,3.3378,3.319,3.3253,65200.0
2005-04-21 09:50:00,10.61,10.62,10.58,10.6,22000.0,3.3253,3.3284,3.3159,3.3222,22000.0
2005-04-21 09:55:00,10.6,10.64,10.6,10.64,56400.0,3.3222,3.3347,3.3222,3.3347,56400.0
2005-04-21 10:00:00,10.64,10.65,10.63,10.64,98400.0,3.3347,3.3378,3.3316,3.3347,98400.0
2005-04-21 10:05:00,10.63,10.65,10.63,10.65,19600.0,3.3316,3.3378,3.3316,3.3378,19600.0
2005-04-21 10:10:00,10.65,10.65,10.61,10.63,181200.0,3.3378,3.3378,3.3253,3.3316,181200.0
2005-04-21 10:15:00,10.62,10.62,10.6,10.6,82800.0,3.3284,3.3284,3.3222,3.3222,82800.0
2005-04-21 10:20:00,10.6,10.6,10.56,10.58,30800.0,3.3222,3.3222,3.3096,3.3159,30800.0
2005-04-21 10:25:00,10.57,10.57,10.53,10.54,74800.0,3.3127,3.3127,3.3002,3.3033,74800.0
2005-04-21 10:30:00,10.54,10.55,10.54,10.55,20000.0,3.3033,3.3065,3.3033,3.3065,20000.0
2005-04-21 10:35:00,10.54,10.54,10.53,10.54,37200.0,3.3033,3.3033,3.3002,3.3033,37200.0
2005-04-21 10:40:00,10.54,10.55,10.54,10.55,42000.0,3.3033,3.3065,3.3033,3.3065,42000.0
2005-04-21 10:45:00,10.55,10.57,10.55,10.57,44800.0,3.3065,3.3127,3.3065,3.3127,44800.0
2005-04-21 10:50:00,10.58,10.59,10.57,10.59,28000.0,3.3159,3.319,3.3127,3.319,28000.0
2005-04-21 10:55:00,10.58,10.59,10.56,10.56,23200.0,3.3159,3.319,3.3096,3.3096,23200.0
2005-04-21 11:00:00,10.56,10.56,10.55,10.56,12800.0,3.3096,3.3096,3.3065,3.3096,12800.0
2005-04-21 11:05:00,10.56,10.56,10.56,10.56,13600.0,3.3096,3.3096,3.3096,3.3096,13600.0
2005-04-21 11:10:00,10.56,10.57,10.56,10.56,11200.0,3.3096,3.3127,3.3096,3.3096,11200.0
2005-04-21 11:15:00,10.56,10.57,10.56,10.56,4800.0,3.3096,3.3127,3.3096,3.3096,4800.0
2005-04-21 11:20:00,10.57,10.59,10.57,10.59,19600.0,3.3127,3.319,3.3127,3.319,19600.0
2005-04-21 11:25:00,10.59,10.6,10.57,10.58,18000.0,3.319,3.3222,3.3127,3.3159,18000.0
2005-04-21 11:30:00,10.59,10.59,10.59,10.59,2800.0,3.319,3.319,3.319,3.319,2800.0
2005-04-21 11:35:00,10.59,10.59,10.58,10.59,25200.0,3.319,3.319,3.3159,3.319,25200.0
2005-04-21 11:40:00,10.59,10.6,10.58,10.6,22000.0,3.319,3.3222,3.3159,3.3222,22000.0
2005-04-21 11:45:00,10.6,10.6,10.59,10.59,5200.0,3.3222,3.3222,3.319,3.319,5200.0
2005-04-21 11:50:00,10.59,10.61,10.58,10.61,58000.0,3.319,3.3253,3.3159,3.3253,58000.0
2005-04-21 11:55:00,10.61,10.61,10.6,10.61,68400.0,3.3253,3.3253,3.3222,3.3253,68400.0
2005-04-21 12:00:00,10.61,10.66,10.61,10.64,98400.0,3.3253,3.341,3.3253,3.3347,98400.0
2005-04-21 12:05:00,10.64,10.66,10.64,10.66,74400.0,3.3347,3.341,3.3347,3.341,74400.0
2005-04-21 12:10:00,10.66,10.66,10.65,10.66,96000.0,3.341,3.341,3.3378,3.341,96000.0
2005-04-21 12:15:00,10.66,10.66,10.66,10.66,45600.0,3.341,3.341,3.341,3.341,45600.0
2005-04-21 12:20:00,10.66,10.69,10.66,10.69,80800.0,3.341,3.3504,3.341,3.3504,80800.0
2005-04-21 12:25:00,10.69,10.7,10.68,10.69,26800.0,3.3504,3.3535,3.3472,3.3504,26800.0
2005-04-21 12:30:00,10.7,10.7,10.67,10.67,34400.0,3.3535,3.3535,3.3441,3.3441,34400.0
2005-04-21 12:35:00,10.66,10.68,10.65,10.65,107200.0,3.341,3.3472,3.3378,3.3378,107200.0
2005-04-21 12:40:00,10.64,10.64,10.62,10.63,12400.0,3.3347,3.3347,3.3284,3.3316,12400.0
2005-04-21 12:45:00,10.62,10.63,10.6,10.61,34400.0,3.3284,3.3316,3.3222,3.3253,34400.0
2005-04-21 12:50:00,10.61,10.61,10.6,10.6,26000.0,3.3253,3.3253,3.3222,3.3222,26000.0
2005-04-21 12:55:00,10.6,10.6,10.59,10.6,7600.0,3.3222,3.3222,3.319,3.3222,7600.0
2005-04-21 13:00:00,10.59,10.59,10.56,10.59,50000.0,3.319,3.319,3.3096,3.319,50000.0
2005-04-21 13:05:00,10.59,10.61,10.59,10.61,33600.0,3.319,3.3253,3.319,3.3253,33600.0
2005-04-21 13:10:00,10.61,10.61,10.61,10.61,8400.0,3.3253,3.3253,3.3253,3.3253,8400.0
2005-04-21 13:15:00,10.61,10.61,10.6,10.61,12400.0,3.3253,3.3253,3.3222,3.3253,12400.0
2005-04-21 13:20:00,10.61,10.63,10.61,10.63,23600.0,3.3253,3.3316,3.3253,3.3316,23600.0
2005-04-21 13:25:00,10.63,10.63,10.63,10.63,4400.0,3.3316,3.3316,3.3316,3.3316,4400.0
2005-04-21 13:30:00,10.63,10.64,10.63,10.64,9200.0,3.3316,3.3347,3.3316,3.3347,9200.0
2005-04-21 13:35:00,10.65,10.67,10.65,10.67,16000.0,3.3378,3.3441,3.3378,3.3441,16000.0
2005-04-21 13:40:00,10.65,10.68,10.65,10.68,17200.0,3.3378,3.3472,3.3378,3.3472,17200.0
2005-04-21 13:45:00,10.67,10.72,10.67,10.71,89600.0,3.3441,3.3598,3.3441,3.3566,89600.0
2005-04-21 13:50:00,10.71,10.74,10.71,10.71,104000.0,3.3566,3.366,3.3566,3.3566,104000.0
2005-04-21 13:55:00,10.72,10.72,10.71,10.71,12000.0,3.3598,3.3598,3.3566,3.3566,12000.0
2005-04-21 14:00:00,10.71,10.71,10.7,10.7,18000.0,3.3566,3.3566,3.3535,3.3535,18000.0
2005-04-21 14:05:00,10.69,10.7,10.69,10.7,12000.0,3.3504,3.3535,3.3504,3.3535,12000.0
2005-04-21 14:10:00,10.7,10.7,10.69,10.69,27200.0,3.3535,3.3535,3.3504,3.3504,27200.0
2005-04-21 14:15:00,10.69,10.69,10.69,10.69,55600.0,3.3504,3.3504,3.3504,3.3504,55600.0
2005-04-21 14:20:00,10.69,10.71,10.69,10.71,24000.0,3.3504,3.3566,3.3504,3.3566,24000.0
2005-04-21 14:25:00,10.7,10.7,10.69,10.7,14800.0,3.3535,3.3535,3.3504,3.3535,14800.0
2005-04-21 14:30:00,10.7,10.71,10.7,10.71,21600.0,3.3535,3.3566,3.3535,3.3566,21600.0
2005-04-21 14:35:00,10.7,10.7,10.68,10.7,36800.0,3.3535,3.3535,3.3472,3.3535,36800.0
2005-04-21 14:40:00,10.7,10.7,10.69,10.69,44400.0,3.3535,3.3535,3.3504,3.3504,44400.0
2005-04-21 14:45:00,10.69,10.69,10.67,10.67,27200.0,3.3504,3.3504,3.3441,3.3441,27200.0
2005-04-21 14:50:00,10.67,10.68,10.66,10.68,25600.0,3.3441,3.3472,3.341,3.3472,25600.0
2005-04-21 14:55:00,10.68,10.7,10.68,10.7,121200.0,3.3472,3.3535,3.3472,3.3535,121200.0
2005-04-21 15:00:00,10.7,10.74,10.69,10.73,27600.0,3.3535,3.366,3.3504,3.3629,27600.0
2005-04-21 15:05:00,10.73,10.77,10.73,10.77,119600.0,3.3629,3.3754,3.3629,3.3754,119600.0
2005-04-21 15:10:00,10.76,10.77,10.76,10.77,33600.0,3.3723,3.3754,3.3723,3.3754,33600.0
2005-04-21 15:15:00,10.77,10.8,10.77,10.8,54800.0,3.3754,3.3848,3.3754,3.3848,54800.0
2005-04-21 15:20:00,10.8,10.81,10.79,10.81,33200.0,3.3848,3.388,3.3817,3.388,33200.0
2005-04-21 15:25:00,10.81,10.82,10.8,10.82,73600.0,3.388,3.3911,3.3848,3.3911,73600.0
2005-04-21 15:30:00,10.83,10.85,10.83,10.85,103200.0,3.3942,3.4005,3.3942,3.4005,103200.0
2005-04-21 15:35:00,10.85,10.86,10.84,10.85,26800.0,3.4005,3.4036,3.3974,3.4005,26800.0
2005-04-21 15:40:00,10.85,10.86,10.83,10.84,42000.0,3.4005,3.4036,3.3942,3.3974,42000.0
2005-04-21 15:45:00,10.84,10.85,10.83,10.84,96800.0,3.3974,3.4005,3.3942,3.3974,96800.0
2005-04-21 15:50:00,10.85,10.86,10.84,10.85,61200.0,3.4005,3.4036,3.3974,3.4005,61200.0
2005-04-21 15:55:00,10.85,10.86,10.84,10.86,66000.0,3.4005,3.4036,3.3974,3.4036,66000.0
2005-04-22 09:30:00,10.99,10.99,10.88,10.89,191200.0,3.4444,3.4444,3.4099,3.413,191200.0
2005-04-22 09:35:00,10.88,10.88,10.8,10.81,91200.0,3.4099,3.4099,3.3848,3.388,91200.0
2005-04-22 09:40:00,10.81,10.83,10.8,10.81,110800.0,3.388,3.3942,3.3848,3.388,110800.0
2005-04-22 09:45:00,10.81,10.83,10.78,10.82,52800.0,3.388,3.3942,3.3786,3.3911,52800.0
2005-04-22 09:50:00,10.82,10.84,10.81,10.84,32000.0,3.3911,3.3974,3.388,3.3974,32000.0
2005-04-22 09:55:00,10.83,10.87,10.83,10.85,44400.0,3.3942,3.4068,3.3942,3.4005,44400.0
2005-04-22 10:00:00,10.85,10.87,10.84,10.84,38400.0,3.4005,3.4068,3.3974,3.3974,38400.0
2005-04-22 10:05:00,10.84,10.87,10.84,10.84,46800.0,3.3974,3.4068,3.3974,3.3974,46800.0
2005-04-22 10:10:00,10.85,10.86,10.85,10.85,28400.0,3.4005,3.4036,3.4005,3.4005,28400.0
2005-04-22 10:15:00,10.85,10.87,10.85,10.87,50400.0,3.4005,3.4068,3.4005,3.4068,50400.0
2005-04-22 10:20:00,10.87,10.87,10.85,10.85,30400.0,3.4068,3.4068,3.4005,3.4005,30400.0
2005-04-22 10:25:00,10.86,10.86,10.85,10.86,30400.0,3.4036,3.4036,3.4005,3.4036,30400.0
2005-04-22 10:30:00,10.86,10.86,10.85,10.85,84800.0,3.4036,3.4036,3.4005,3.4005,84800.0
2005-04-22 10:35:00,10.84,10.86,10.84,10.85,11600.0,3.3974,3.4036,3.3974,3.4005,11600.0
2005-04-22 10:40:00,10.84,10.85,10.83,10.83,11600.0,3.3974,3.4005,3.3942,3.3942,11600.0
2005-04-22 10:45:00,10.83,10.83,10.82,10.83,16000.0,3.3942,3.3942,3.3911,3.3942,16000.0
2005-04-22 10:50:00,10.84,10.85,10.84,10.85,30800.0,3.3974,3.4005,3.3974,3.4005,30800.0
2005-04-22 10:55:00,10.84,10.86,10.84,10.86,38000.0,3.3974,3.4036,3.3974,3.4036,38000.0
2005-04-22 11:00:00,10.85,10.85,10.85,10.85,24800.0,3.4005,3.4005,3.4005,3.4005,24800.0
2005-04-22 11:05:00,10.85,10.86,10.85,10.86,38800.0,3.4005,3.4036,3.4005,3.4036,38800.0
2005-04-22 11:10:00,10.86,10.86,10.86,10.86,21600.0,3.4036,3.4036,3.4036,3.4036,21600.0
2005-04-22 11:15:00,10.86,10.86,10.85,10.85,24800.0,3.4036,3.4036,3.4005,3.4005,24800.0
2005-04-22 11:20:00,10.85,10.85,10.84,10.85,32000.0,3.4005,3.4005,3.3974,3.4005,32000.0
2005-04-22 11:25:00,10.85,10.85,10.84,10.85,26000.0,3.4005,3.4005,3.3974,3.4005,26000.0
2005-04-22 11:30:00,10.85,10.85,10.83,10.83,56000.0,3.4005,3.4005,3.3942,3.3942,56000.0
2005-04-22 11:35:00,10.83,10.83,10.82,10.83,44400.0,3.3942,3.3942,3.3911,3.3942,44400.0
2005-04-22 11:40:00,10.83,10.83,10.82,10.83,37600.0,3.3942,3.3942,3.3911,3.3942,37600.0
2005-04-22 11:45:00,10.83,10.83,10.81,10.82,53600.0,3.3942,3.3942,3.388,3.3911,53600.0
2005-04-22 11:50:00,10.82,10.82,10.81,10.81,36000.0,3.3911,3.3911,3.388,3.388,36000.0
2005-04-22 11:55:00,10.82,10.82,10.81,10.81,56800.0,3.3911,3.3911,3.388,3.388,56800.0
2005-04-22 12:00:00,10.8,10.81,10.8,10.81,52400.0,3.3848,3.388,3.3848,3.388,52400.0
2005-04-22 12:05:00,10.8,10.8,10.79,10.79,32400.0,3.3848,3.3848,3.3817,3.3817,32400.0
2005-04-22 12:10:00,10.79,10.8,10.79,10.79,66800.0,3.3817,3.3848,3.3817,3.3817,66800.0
2005-04-22 12:15:00,10.79,10.81,10.79,10.81,54800.0,3.3817,3.388,3.3817,3.388,54800.0
2005-04-22 12:20:00,10.81,10.81,10.8,10.8,12800.0,3.388,3.388,3.3848,3.3848,12800.0
2005-04-22 12:25:00,10.8,10.8,10.79,10.79,45600.0,3.3848,3.3848,3.3817,3.3817,45600.0
2005-04-22 12:30:00,10.79,10.81,10.79,10.81,46800.0,3.3817,3.388,3.3817,3.388,46800.0
2005-04-22 12:35:00,10.81,10.81,10.8,10.81,60800.0,3.388,3.388,3.3848,3.388,60800.0
2005-04-22 12:40:00,10.81,10.82,10.8,10.82,44400.0,3.388,3.3911,3.3848,3.3911,44400.0
2005-04-22 12:45:00,10.82,10.83,10.81,10.83,25600.0,3.3911,3.3942,3.388,3.3942,25600.0
2005-04-22 12:50:00,10.83,10.83,10.83,10.83,19200.0,3.3942,3.3942,3.3942,3.3942,19200.0
2005-04-22 12:55:00,10.83,10.84,10.83,10.84,8000.0,3.3942,3.3974,3.3942,3.3974,8000.0
2005-04-22 13:00:00,10.84,10.85,10.84,10.85,15200.0,3.3974,3.4005,3.3974,3.4005,15200.0
2005-04-22 13:05:00,10.85,10.85,10.84,10.84,15200.0,3.4005,3.4005,3.3974,3.3974,15200.0
2005-04-22 13:10:00,10.84,10.84,10.83,10.84,28000.0,3.3974,3.3974,3.3942,3.3974,28000.0
2005-04-22 13:15:00,10.84,10.85,10.84,10.84,6400.0,3.3974,3.4005,3.3974,3.3974,6400.0
2005-04-22 13:20:00,10.84,10.84,10.84,10.84,4000.0,3.3974,3.3974,3.3974,3.3974,4000.0
2005-04-22 13:25:00,10.84,10.84,10.84,10.84,9600.0,3.3974,3.3974,3.3974,3.3974,9600.0
2005-04-22 13:30:00,10.84,10.85,10.84,10.85,12800.0,3.3974,3.4005,3.3974,3.4005,12800.0
2005-04-22 13:35:00,10.85,10.87,10.85,10.87,35600.0,3.4005,3.4068,3.4005,3.4068,35600.0
2005-04-22 13:40:00,10.87,10.87,10.87,10.87,12400.0,3.4068,3.4068,3.4068,3.4068,12400.0
2005-04-22 13:45:00,10.87,10.87,10.86,10.86,22400.0,3.4068,3.4068,3.4036,3.4036,22400.0
2005-04-22 13:50:00,10.85,10.85,10.84,10.84,11200.0,3.4005,3.4005,3.3974,3.3974,11200.0
2005-04-22 13:55:00,10.84,10.85,10.84,10.84,8800.0,3.3974,3.4005,3.3974,3.3974,8800.0
2005-04-22 14:00:00,10.84,10.84,10.84,10.84,27600.0,3.3974,3.3974,3.3974,3.3974,27600.0
2005-04-22 14:05:00,10.84,10.84,10.84,10.84,2400.0,3.3974,3.3974,3.3974,3.3974,2400.0
2005-04-22 14:10:00,10.83,10.83,10.83,10.83,8400.0,3.3942,3.3942,3.3942,3.3942,8400.0
2005-04-22 14:15:00,10.83,10.83,10.82,10.82,15600.0,3.3942,3.3942,3.3911,3.3911,15600.0
2005-04-22 14:20:00,10.82,10.82,10.81,10.81,14800.0,3.3911,3.3911,3.388,3.388,14800.0
2005-04-22 14:25:00,10.81,10.82,10.81,10.82,8400.0,3.388,3.3911,3.388,3.3911,8400.0
2005-04-22 14:30:00,10.81,10.82,10.81,10.81,26000.0,3.388,3.3911,3.388,3.388,26000.0
2005-04-22 14:35:00,10.81,10.81,10.78,10.78,4800.0,3.388,3.388,3.3786,3.3786,4800.0
2005-04-22 14:40:00,10.76,10.78,10.76,10.77,88000.0,3.3723,3.3786,3.3723,3.3754,88000.0
2005-04-22 14:45:00,10.77,10.77,10.72,10.72,126800.0,3.3754,3.3754,3.3598,3.3598,126800.0
2005-04-22 14:50:00,10.72,10.76,10.71,10.76,53200.0,3.3598,3.3723,3.3566,3.3723,53200.0
2005-04-22 14:55:00,10.74,10.77,10.74,10.77,45200.0,3.366,3.3754,3.366,3.3754,45200.0
2005-04-22 15:00:00,10.77,10.78,10.76,10.77,50400.0,3.3754,3.3786,3.3723,3.3754,50400.0
2005-04-22 15:05:00,10.77,10.78,10.74,10.74,67600.0,3.3754,3.3786,3.366,3.366,67600.0
2005-04-22 15:10:00,10.74,10.74,10.7,10.7,27200.0,3.366,3.366,3.3535,3.3535,27200.0
2005-04-22 15:15:00,10.69,10.7,10.65,10.67,82400.0,3.3504,3.3535,3.3378,3.3441,82400.0
2005-04-22 15:20:00,10.67,10.67,10.65,10.65,35600.0,3.3441,3.3441,3.3378,3.3378,35600.0
2005-04-22 15:25:00,10.65,10.65,10.63,10.63,73600.0,3.3378,3.3378,3.3316,3.3316,73600.0
2005-04-22 15:30:00,10.63,10.63,10.61,10.62,53200.0,3.3316,3.3316,3.3253,3.3284,53200.0
2005-04-22 15:35:00,10.61,10.62,10.61,10.62,90800.0,3.3253,3.3284,3.3253,3.3284,90800.0
2005-04-22 15:40:00,10.61,10.64,10.6,10.6,141200.0,3.3253,3.3347,3.3222,3.3222,141200.0
2005-04-22 15:45:00,10.61,10.63,10.61,10.62,176800.0,3.3253,3.3316,3.3253,3.3284,176800.0
2005-04-22 15:50:00,10.62,10.66,10.61,10.62,157600.0,3.3284,3.341,3.3253,3.3284,157600.0
2005-04-22 15:55:00,10.62,10.68,10.62,10.66,214000.0,3.3284,3.3472,3.3284,3.341,214000.0
2005-04-25 09:30:00,10.66,10.72,10.66,10.7,198400.0,3.341,3.3598,3.341,3.3535,198400.0
2005-04-25 09:35:00,10.7,10.73,10.7,10.73,176800.0,3.3535,3.3629,3.3535,3.3629,176800.0
2005-04-25 09:40:00,10.72,10.75,10.72,10.74,149200.0,3.3598,3.3692,3.3598,3.366,149200.0
2005-04-25 09:45:00,10.74,10.74,10.72,10.72,104000.0,3.366,3.366,3.3598,3.3598,104000.0
2005-04-25 09:50:00,10.72,10.75,10.72,10.75,124000.0,3.3598,3.3692,3.3598,3.3692,124000.0
2005-04-25 09:55:00,10.76,10.8,10.76,10.78,84800.0,3.3723,3.3848,3.3723,3.3786,84800.0
2005-04-25 10:00:00,10.78,10.79,10.77,10.78,58400.0,3.3786,3.3817,3.3754,3.3786,58400.0
2005-04-25 10:05:00,10.78,10.79,10.78,10.79,71200.0,3.3786,3.3817,3.3786,3.3817,71200.0
2005-04-25 10:10:00,10.79,10.81,10.79,10.81,78000.0,3.3817,3.388,3.3817,3.388,78000.0
2005-04-25 10:15:00,10.81,10.81,10.81,10.81,27600.0,3.388,3.388,3.388,3.388,27600.0
2005-04-25 10:20:00,10.81,10.81,10.79,10.8,62800.0,3.388,3.388,3.3817,3.3848,62800.0
2005-04-25 10:25:00,10.8,10.8,10.79,10.8,56400.0,3.3848,3.3848,3.3817,3.3848,56400.0
2005-04-25 10:30:00,10.8,10.83,10.8,10.82,73200.0,3.3848,3.3942,3.3848,3.3911,73200.0
2005-04-25 10:35:00,10.82,10.83,10.8,10.81,92000.0,3.3911,3.3942,3.3848,3.388,92000.0
2005-04-25 10:40:00,10.81,10.85,10.81,10.84,68400.0,3.388,3.4005,3.388,3.3974,68400.0
2005-04-25 10:45:00,10.84,10.87,10.84,10.86,123200.0,3.3974,3.4068,3.3974,3.4036,123200.0
2005-04-25 10:50:00,10.87,10.87,10.85,10.87,115600.0,3.4068,3.4068,3.4005,3.4068,115600.0
2005-04-25 10:55:00,10.87,10.89,10.87,10.88,76400.0,3.4068,3.413,3.4068,3.4099,76400.0
2005-04-25 11:00:00,10.88,10.89,10.88,10.89,48000.0,3.4099,3.413,3.4099,3.413,48000.0
2005-04-25 11:05:00,10.88,10.91,10.87,10.91,92800.0,3.4099,3.4193,3.4068,3.4193,92800.0
2005-04-25 11:10:00,10.9,10.92,10.89,10.9,104000.0,3.4162,3.4224,3.413,3.4162,104000.0
2005-04-25 11:15:00,10.9,10.93,10.9,10.92,56000.0,3.4162,3.4256,3.4162,3.4224,56000.0
2005-04-25 11:20:00,10.92,10.93,10.9,10.91,132800.0,3.4224,3.4256,3.4162,3.4193,132800.0
2005-04-25 11:25:00,10.91,10.93,10.91,10.93,73600.0,3.4193,3.4256,3.4193,3.4256,73600.0
2005-04-25 11:30:00,10.93,10.96,10.92,10.96,95200.0,3.4256,3.435,3.4224,3.435,95200.0
2005-04-25 11:35:00,10.96,10.97,10.96,10.97,48400.0,3.435,3.4381,3.435,3.4381,48400.0
2005-04-25 11:40:00,10.97,11.01,10.97,11.01,122000.0,3.4381,3.4506,3.4381,3.4506,122000.0
2005-04-25 11:45:00,11.01,11.01,10.97,10.99,23600.0,3.4506,3.4506,3.4381,3.4444,23600.0
2005-04-25 11:50:00,10.99,10.99,10.97,10.97,58000.0,3.4444,3.4444,3.4381,3.4381,58000.0
2005-04-25 11:55:00,10.97,10.99,10.97,10.99,25600.0,3.4381,3.4444,3.4381,3.4444,25600.0
2005-04-25 12:00:00,10.98,10.99,10.95,10.95,63600.0,3.4412,3.4444,3.4318,3.4318,63600.0
2005-04-25 12:05:00,10.95,10.96,10.94,10.94,47600.0,3.4318,3.435,3.4287,3.4287,47600.0
2005-04-25 12:10:00,10.93,10.94,10.93,10.93,25200.0,3.4256,3.4287,3.4256,3.4256,25200.0
2005-04-25 12:15:00,10.91,10.91,10.88,10.89,42800.0,3.4193,3.4193,3.4099,3.413,42800.0
2005-04-25 12:20:00,10.89,10.93,10.89,10.91,122800.0,3.413,3.4256,3.413,3.4193,122800.0
2005-04-25 12:25:00,10.92,10.92,10.9,10.9,18800.0,3.4224,3.4224,3.4162,3.4162,18800.0
2005-04-25 12:30:00,10.9,10.9,10.89,10.9,17600.0,3.4162,3.4162,3.413,3.4162,17600.0
2005-04-25 12:35:00,10.9,10.9,10.9,10.9,39600.0,3.4162,3.4162,3.4162,3.4162,39600.0
2005-04-25 12:40:00,10.9,10.91,10.9,10.91,20400.0,3.4162,3.4193,3.4162,3.4193,20400.0
2005-04-25 12:45:00,10.91,10.92,10.9,10.9,28400.0,3.4193,3.4224,3.4162,3.4162,28400.0
2005-04-25 12:50:00,10.9,10.92,10.9,10.92,36800.0,3.4162,3.4224,3.4162,3.4224,36800.0
2005-04-25 12:55:00,10.92,10.94,10.92,10.94,28400.0,3.4224,3.4287,3.4224,3.4287,28400.0
2005-04-25 13:00:00,10.94,10.94,10.91,10.93,12800.0,3.4287,3.4287,3.4193,3.4256,12800.0
2005-04-25 13:05:00,10.93,10.94,10.92,10.92,14000.0,3.4256,3.4287,3.4224,3.4224,14000.0
2005-04-25 13:10:00,10.92,10.93,10.92,10.92,37200.0,3.4224,3.4256,3.4224,3.4224,37200.0
2005-04-25 13:15:00,10.92,10.92,10.9,10.91,38400.0,3.4224,3.4224,3.4162,3.4193,38400.0
2005-04-25 13:20:00,10.92,10.93,10.92,10.93,5600.0,3.4224,3.4256,3.4224,3.4256,5600.0
2005-04-25 13:25:00,10.93,10.93,10.92,10.92,5200.0,3.4256,3.4256,3.4224,3.4224,5200.0
2005-04-25 13:30:00,10.92,10.92,10.91,10.91,33200.0,3.4224,3.4224,3.4193,3.4193,33200.0
2005-04-25 13:35:00,10.9,10.9,10.88,10.88,50400.0,3.4162,3.4162,3.4099,3.4099,50400.0
2005-04-25 13:40:00,10.88,10.9,10.88,10.9,9200.0,3.4099,3.4162,3.4099,3.4162,9200.0
2005-04-25 13:45:00,10.9,10.9,10.9,10.9,6800.0,3.4162,3.4162,3.4162,3.4162,6800.0
2005-04-25 13:50:00,10.9,10.9,10.89,10.89,21600.0,3.4162,3.4162,3.413,3.413,21600.0
2005-04-25 13:55:00,10.89,10.89,10.88,10.88,6000.0,3.413,3.413,3.4099,3.4099,6000.0
2005-04-25 14:00:00,10.88,10.89,10.88,10.89,17200.0,3.4099,3.413,3.4099,3.413,17200.0
2005-04-25 14:05:00,10.89,10.89,10.89,10.89,13600.0,3.413,3.413,3.413,3.413,13600.0
2005-04-25 14:10:00,10.89,10.91,10.89,10.91,27200.0,3.413,3.4193,3.413,3.4193,27200.0
2005-04-25 14:15:00,10.9,10.91,10.9,10.91,7200.0,3.4162,3.4193,3.4162,3.4193,7200.0
2005-04-25 14:20:00,10.91,10.91,10.89,10.89,27600.0,3.4193,3.4193,3.413,3.413,27600.0
2005-04-25 14:25:00,10.89,10.89,10.88,10.88,8800.0,3.413,3.413,3.4099,3.4099,8800.0
2005-04-25 14:30:00,10.88,10.89,10.88,10.89,82400.0,3.4099,3.413,3.4099,3.413,82400.0
2005-04-25 14:35:00,10.89,10.89,10.88,10.89,48800.0,3.413,3.413,3.4099,3.413,48800.0
2005-04-25 14:40:00,10.89,10.9,10.88,10.9,101200.0,3.413,3.4162,3.4099,3.4162,101200.0
2005-04-25 14:45:00,10.9,10.91,10.9,10.91,92800.0,3.4162,3.4193,3.4162,3.4193,92800.0
2005-04-25 14:50:00,10.91,10.91,10.89,10.89,35200.0,3.4193,3.4193,3.413,3.413,35200.0
2005-04-25 14:55:00,10.9,10.93,10.9,10.92,32400.0,3.4162,3.4256,3.4162,3.4224,32400.0
2005-04-25 15:00:00,10.92,10.92,10.9,10.91,42000.0,3.4224,3.4224,3.4162,3.4193,42000.0
2005-04-25 15:05:00,10.91,10.92,10.9,10.9,34000.0,3.4193,3.4224,3.4162,3.4162,34000.0
2005-04-25 15:10:00,10.91,10.92,10.91,10.91,10400.0,3.4193,3.4224,3.4193,3.4193,10400.0
2005-04-25 15:15:00,10.91,10.91,10.9,10.9,29600.0,3.4193,3.4193,3.4162,3.4162,29600.0
2005-04-25 15:20:00,10.91,10.92,10.9,10.9,20000.0,3.4193,3.4224,3.4162,3.4162,20000.0
2005-04-25 15:25:00,10.91,10.92,10.9,10.92,20400.0,3.4193,3.4224,3.4162,3.4224,20400.0
2005-04-25 15:30:00,10.92,10.95,10.92,10.95,46800.0,3.4224,3.4318,3.4224,3.4318,46800.0
2005-04-25 15:35:00,10.95,10.96,10.94,10.95,58000.0,3.4318,3.435,3.4287,3.4318,58000.0
2005-04-25 15:40:00,10.96,10.96,10.95,10.95,35600.0,3.435,3.435,3.4318,3.4318,35600.0
2005-04-25 15:45:00,10.96,10.96,10.94,10.95,66400.0,3.435,3.435,3.4287,3.4318,66400.0
2005-04-25 15:50:00,10.95,10.96,10.95,10.95,113200.0,3.4318,3.435,3.4318,3.4318,113200.0
2005-04-25 15:55:00,10.96,10.97,10.94,10.95,61600.0,3.435,3.4381,3.4287,3.4318,61600.0
2005-04-26 09:30:00,10.81,10.85,10.81,10.84,284000.0,3.388,3.4005,3.388,3.3974,284000.0
2005-04-26 09:35:00,10.83,10.88,10.83,10.86,103600.0,3.3942,3.4099,3.3942,3.4036,103600.0
2005-04-26 09:40:00,10.86,10.89,10.86,10.88,51200.0,3.4036,3.413,3.4036,3.4099,51200.0
2005-04-26 09:45:00,10.88,10.88,10.87,10.87,40000.0,3.4099,3.4099,3.4068,3.4068,40000.0
2005-04-26 09:50:00,10.87,10.91,10.87,10.9,46800.0,3.4068,3.4193,3.4068,3.4162,46800.0
2005-04-26 09:55:00,10.91,10.93,10.89,10.91,28400.0,3.4193,3.4256,3.413,3.4193,28400.0
2005-04-26 10:00:00,10.92,10.93,10.87,10.87,29600.0,3.4224,3.4256,3.4068,3.4068,29600.0
2005-04-26 10:05:00,10.87,10.88,10.86,10.87,114800.0,3.4068,3.4099,3.4036,3.4068,114800.0
2005-04-26 10:10:00,10.88,10.89,10.88,10.89,22800.0,3.4099,3.413,3.4099,3.413,22800.0
2005-04-26 10:15:00,10.89,10.95,10.89,10.93,66400.0,3.413,3.4318,3.413,3.4256,66400.0
2005-04-26 10:20:00,10.92,10.92,10.9,10.92,47600.0,3.4224,3.4224,3.4162,3.4224,47600.0
2005-04-26 10:25:00,10.92,10.92,10.89,10.89,38400.0,3.4224,3.4224,3.413,3.413,38400.0
2005-04-26 10:30:00,10.88,10.91,10.87,10.9,34800.0,3.4099,3.4193,3.4068,3.4162,34800.0
2005-04-26 10:35:00,10.9,10.91,10.9,10.91,27200.0,3.4162,3.4193,3.4162,3.4193,27200.0
2005-04-26 10:40:00,10.9,10.93,10.9,10.92,17200.0,3.4162,3.4256,3.4162,3.4224,17200.0
2005-04-26 10:45:00,10.92,10.95,10.92,10.93,42800.0,3.4224,3.4318,3.4224,3.4256,42800.0
2005-04-26 10:50:00,10.94,10.98,10.93,10.98,52000.0,3.4287,3.4412,3.4256,3.4412,52000.0
2005-04-26 10:55:00,10.98,10.98,10.96,10.96,26800.0,3.4412,3.4412,3.435,3.435,26800.0
2005-04-26 11:00:00,10.97,10.97,10.94,10.97,23200.0,3.4381,3.4381,3.4287,3.4381,23200.0
2005-04-26 11:05:00,10.96,10.98,10.96,10.98,22800.0,3.435,3.4412,3.435,3.4412,22800.0
2005-04-26 11:10:00,10.98,11.01,10.98,11.01,20800.0,3.4412,3.4506,3.4412,3.4506,20800.0
2005-04-26 11:15:00,11.0,11.0,10.98,10.98,19200.0,3.4475,3.4475,3.4412,3.4412,19200.0
2005-04-26 11:20:00,10.97,10.98,10.97,10.97,20000.0,3.4381,3.4412,3.4381,3.4381,20000.0
2005-04-26 11:25:00,10.97,10.98,10.96,10.97,32400.0,3.4381,3.4412,3.435,3.4381,32400.0
2005-04-26 11:30:00,10.97,10.98,10.97,10.97,13200.0,3.4381,3.4412,3.4381,3.4381,13200.0
2005-04-26 11:35:00,10.97,10.97,10.96,10.96,23200.0,3.4381,3.4381,3.435,3.435,23200.0
2005-04-26 11:40:00,10.96,10.99,10.96,10.98,74000.0,3.435,3.4444,3.435,3.4412,74000.0
2005-04-26 11:45:00,10.98,10.98,10.97,10.98,12400.0,3.4412,3.4412,3.4381,3.4412,12400.0
2005-04-26 11:50:00,10.98,10.99,10.98,10.99,10000.0,3.4412,3.4444,3.4412,3.4444,10000.0
2005-04-26 11:55:00,10.99,10.99,10.98,10.99,10800.0,3.4444,3.4444,3.4412,3.4444,10800.0
2005-04-26 12:00:00,10.99,10.99,10.98,10.99,11600.0,3.4444,3.4444,3.4412,3.4444,11600.0
2005-04-26 12:05:00,10.99,11.0,10.99,10.99,28000.0,3.4444,3.4475,3.4444,3.4444,28000.0
2005-04-26 12:10:00,10.99,11.0,10.98,10.98,31200.0,3.4444,3.4475,3.4412,3.4412,31200.0
2005-04-26 12:15:00,10.98,10.98,10.98,10.98,14800.0,3.4412,3.4412,3.4412,3.4412,14800.0
2005-04-26 12:20:00,10.98,10.98,10.98,10.98,7600.0,3.4412,3.4412,3.4412,3.4412,7600.0
2005-04-26 12:25:00,10.98,10.98,10.96,10.97,35600.0,3.4412,3.4412,3.435,3.4381,35600.0
2005-04-26 12:30:00,10.98,10.99,10.97,10.99,35600.0,3.4412,3.4444,3.4381,3.4444,35600.0
2005-04-26 12:35:00,10.99,10.99,10.96,10.97,34400.0,3.4444,3.4444,3.435,3.4381,34400.0
2005-04-26 12:40:00,10.96,10.97,10.96,10.97,9200.0,3.435,3.4381,3.435,3.4381,9200.0
2005-04-26 12:45:00,10.97,10.97,10.97,10.97,20400.0,3.4381,3.4381,3.4381,3.4381,20400.0
2005-04-26 12:50:00,10.96,10.96,10.96,10.96,2400.0,3.435,3.435,3.435,3.435,2400.0
2005-04-26 12:55:00,10.96,10.97,10.96,10.97,5600.0,3.435,3.4381,3.435,3.4381,5600.0
2005-04-26 13:00:00,10.97,10.97,10.96,10.96,10000.0,3.4381,3.4381,3.435,3.435,10000.0
2005-04-26 13:05:00,10.96,10.96,10.95,10.95,23200.0,3.435,3.435,3.4318,3.4318,23200.0
2005-04-26 13:10:00,10.95,10.98,10.95,10.98,28400.0,3.4318,3.4412,3.4318,3.4412,28400.0
2005-04-26 13:15:00,10.97,10.97,10.96,10.97,10800.0,3.4381,3.4381,3.435,3.4381,10800.0
2005-04-26 13:20:00,10.97,10.97,10.97,10.97,8800.0,3.4381,3.4381,3.4381,3.4381,8800.0
2005-04-26 13:25:00,10.97,10.98,10.96,10.97,26000.0,3.4381,3.4412,3.435,3.4381,26000.0
2005-04-26 13:30:00,10.96,10.98,10.96,10.97,48400.0,3.435,3.4412,3.435,3.4381,48400.0
2005-04-26 13:35:00,10.97,10.97,10.97,10.97,10800.0,3.4381,3.4381,3.4381,3.4381,10800.0
2005-04-26 13:40:00,10.98,10.98,10.97,10.98,3200.0,3.4412,3.4412,3.4381,3.4412,3200.0
2005-04-26 13:45:00,10.97,10.97,10.96,10.97,35200.0,3.4381,3.4381,3.435,3.4381,35200.0
2005-04-26 13:50:00,10.97,10.99,10.97,10.99,16400.0,3.4381,3.4444,3.4381,3.4444,16400.0
2005-04-26 13:55:00,10.99,11.0,10.99,11.0,32000.0,3.4444,3.4475,3.4444,3.4475,32000.0
2005-04-26 14:00:00,10.99,11.0,10.98,10.99,30800.0,3.4444,3.4475,3.4412,3.4444,30800.0
2005-04-26 14:05:00,10.99,10.99,10.98,10.99,18400.0,3.4444,3.4444,3.4412,3.4444,18400.0
2005-04-26 14:10:00,10.99,11.0,10.99,10.99,24800.0,3.4444,3.4475,3.4444,3.4444,24800.0
2005-04-26 14:15:00,10.99,11.0,10.97,10.98,76800.0,3.4444,3.4475,3.4381,3.4412,76800.0
2005-04-26 14:20:00,10.99,11.0,10.98,11.0,82400.0,3.4444,3.4475,3.4412,3.4475,82400.0
2005-04-26 14:25:00,10.99,11.0,10.99,10.99,133200.0,3.4444,3.4475,3.4444,3.4444,133200.0
2005-04-26 14:30:00,10.99,10.99,10.97,10.97,19200.0,3.4444,3.4444,3.4381,3.4381,19200.0
2005-04-26 14:35:00,10.97,10.97,10.97,10.97,169600.0,3.4381,3.4381,3.4381,3.4381,169600.0
2005-04-26 14:40:00,10.97,10.98,10.97,10.97,46000.0,3.4381,3.4412,3.4381,3.4381,46000.0
2005-04-26 14:45:00,10.97,10.97,10.96,10.96,24800.0,3.4381,3.4381,3.435,3.435,24800.0
2005-04-26 14:50:00,10.96,10.97,10.96,10.97,65600.0,3.435,3.4381,3.435,3.4381,65600.0
2005-04-26 14:55:00,10.97,10.97,10.95,10.95,54000.0,3.4381,3.4381,3.4318,3.4318,54000.0
2005-04-26 15:00:00,10.95,10.95,10.93,10.94,62400.0,3.4318,3.4318,3.4256,3.4287,62400.0
2005-04-26 15:05:00,10.94,10.97,10.94,10.97,80800.0,3.4287,3.4381,3.4287,3.4381,80800.0
2005-04-26 15:10:00,10.97,10.98,10.97,10.98,27200.0,3.4381,3.4412,3.4381,3.4412,27200.0
2005-04-26 15:15:00,10.98,10.98,10.96,10.96,72800.0,3.4412,3.4412,3.435,3.435,72800.0
2005-04-26 15:20:00,10.96,10.97,10.96,10.97,75600.0,3.435,3.4381,3.435,3.4381,75600.0
2005-04-26 15:25:00,10.97,10.97,10.96,10.97,103200.0,3.4381,3.4381,3.435,3.4381,103200.0
2005-04-26 15:30:00,10.99,10.99,10.97,10.98,84000.0,3.4444,3.4444,3.4381,3.4412,84000.0
2005-04-26 15:35:00,10.97,10.98,10.97,10.97,77200.0,3.4381,3.4412,3.4381,3.4381,77200.0
2005-04-26 15:40:00,10.97,10.97,10.96,10.97,62800.0,3.4381,3.4381,3.435,3.4381,62800.0
2005-04-26 15:45:00,10.97,10.97,10.96,10.96,93600.0,3.4381,3.4381,3.435,3.435,93600.0
2005-04-26 15:50:00,10.96,10.97,10.95,10.96,90800.0,3.435,3.4381,3.4318,3.435,90800.0
2005-04-26 15:55:00,10.96,10.98,10.95,10.98,221200.0,3.435,3.4412,3.4318,3.4412,221200.0
2005-04-27 09:30:00,10.96,10.96,10.9,10.9,118800.0,3.435,3.435,3.4162,3.4162,118800.0
2005-04-27 09:35:00,10.9,10.9,10.86,10.88,88000.0,3.4162,3.4162,3.4036,3.4099,88000.0
2005-04-27 09:40:00,10.88,10.88,10.85,10.87,120400.0,3.4099,3.4099,3.4005,3.4068,120400.0
2005-04-27 09:45:00,10.86,10.88,10.86,10.87,58000.0,3.4036,3.4099,3.4036,3.4068,58000.0
2005-04-27 09:50:00,10.88,10.88,10.84,10.84,72000.0,3.4099,3.4099,3.3974,3.3974,72000.0
2005-04-27 09:55:00,10.85,10.85,10.84,10.84,26000.0,3.4005,3.4005,3.3974,3.3974,26000.0
2005-04-27 10:00:00,10.84,10.84,10.79,10.8,104000.0,3.3974,3.3974,3.3817,3.3848,104000.0
2005-04-27 10:05:00,10.8,10.8,10.78,10.78,94000.0,3.3848,3.3848,3.3786,3.3786,94000.0
2005-04-27 10:10:00,10.78,10.79,10.78,10.78,35600.0,3.3786,3.3817,3.3786,3.3786,35600.0
2005-04-27 10:15:00,10.78,10.79,10.77,10.77,45200.0,3.3786,3.3817,3.3754,3.3754,45200.0
2005-04-27 10:20:00,10.77,10.78,10.76,10.78,62400.0,3.3754,3.3786,3.3723,3.3786,62400.0
2005-04-27 10:25:00,10.78,10.79,10.78,10.78,24000.0,3.3786,3.3817,3.3786,3.3786,24000.0
2005-04-27 10:30:00,10.78,10.79,10.77,10.78,56400.0,3.3786,3.3817,3.3754,3.3786,56400.0
2005-04-27 10:35:00,10.78,10.79,10.77,10.77,53200.0,3.3786,3.3817,3.3754,3.3754,53200.0
2005-04-27 10:40:00,10.77,10.78,10.72,10.72,78000.0,3.3754,3.3786,3.3598,3.3598,78000.0
2005-04-27 10:45:00,10.72,10.72,10.71,10.72,41600.0,3.3598,3.3598,3.3566,3.3598,41600.0
2005-04-27 10:50:00,10.71,10.72,10.71,10.72,80000.0,3.3566,3.3598,3.3566,3.3598,80000.0
2005-04-27 10:55:00,10.71,10.72,10.7,10.72,42400.0,3.3566,3.3598,3.3535,3.3598,42400.0
2005-04-27 11:00:00,10.71,10.73,10.71,10.72,44000.0,3.3566,3.3629,3.3566,3.3598,44000.0
2005-04-27 11:05:00,10.72,10.72,10.7,10.71,49200.0,3.3598,3.3598,3.3535,3.3566,49200.0
2005-04-27 11:10:00,10.71,10.71,10.71,10.71,14800.0,3.3566,3.3566,3.3566,3.3566,14800.0
2005-04-27 11:15:00,10.71,10.72,10.7,10.7,92000.0,3.3566,3.3598,3.3535,3.3535,92000.0
2005-04-27 11:20:00,10.71,10.71,10.69,10.69,62800.0,3.3566,3.3566,3.3504,3.3504,62800.0
2005-04-27 11:25:00,10.69,10.74,10.69,10.74,138400.0,3.3504,3.366,3.3504,3.366,138400.0
2005-04-27 11:30:00,10.74,10.77,10.74,10.74,53200.0,3.366,3.3754,3.366,3.366,53200.0
2005-04-27 11:35:00,10.74,10.76,10.74,10.75,96000.0,3.366,3.3723,3.366,3.3692,96000.0
2005-04-27 11:40:00,10.76,10.76,10.75,10.75,30000.0,3.3723,3.3723,3.3692,3.3692,30000.0
2005-04-27 11:45:00,10.74,10.74,10.72,10.72,20400.0,3.366,3.366,3.3598,3.3598,20400.0
2005-04-27 11:50:00,10.72,10.74,10.72,10.72,34400.0,3.3598,3.366,3.3598,3.3598,34400.0
2005-04-27 11:55:00,10.73,10.74,10.73,10.74,35600.0,3.3629,3.366,3.3629,3.366,35600.0
2005-04-27 12:00:00,10.74,10.76,10.74,10.76,73600.0,3.366,3.3723,3.366,3.3723,73600.0
2005-04-27 12:05:00,10.77,10.79,10.77,10.77,9200.0,3.3754,3.3817,3.3754,3.3754,9200.0
2005-04-27 12:10:00,10.78,10.78,10.76,10.76,31600.0,3.3786,3.3786,3.3723,3.3723,31600.0
2005-04-27 12:15:00,10.76,10.77,10.76,10.76,16800.0,3.3723,3.3754,3.3723,3.3723,16800.0
2005-04-27 12:20:00,10.76,10.76,10.74,10.76,29200.0,3.3723,3.3723,3.366,3.3723,29200.0
2005-04-27 12:25:00,10.75,10.75,10.74,10.74,12800.0,3.3692,3.3692,3.366,3.366,12800.0
2005-04-27 12:30:00,10.74,10.74,10.74,10.74,7600.0,3.366,3.366,3.366,3.366,7600.0
2005-04-27 12:35:00,10.74,10.75,10.74,10.75,28000.0,3.366,3.3692,3.366,3.3692,28000.0
2005-04-27 12:40:00,10.75,10.75,10.74,10.74,7200.0,3.3692,3.3692,3.366,3.366,7200.0
2005-04-27 12:45:00,10.74,10.74,10.74,10.74,19200.0,3.366,3.366,3.366,3.366,19200.0
2005-04-27 12:50:00,10.74,10.74,10.72,10.73,27200.0,3.366,3.366,3.3598,3.3629,27200.0
2005-04-27 12:55:00,10.73,10.73,10.72,10.72,33200.0,3.3629,3.3629,3.3598,3.3598,33200.0
2005-04-27 13:00:00,10.72,10.72,10.7,10.72,22000.0,3.3598,3.3598,3.3535,3.3598,22000.0
2005-04-27 13:05:00,10.72,10.73,10.72,10.73,27600.0,3.3598,3.3629,3.3598,3.3629,27600.0
2005-04-27 13:10:00,10.73,10.76,10.73,10.76,41200.0,3.3629,3.3723,3.3629,3.3723,41200.0
2005-04-27 13:15:00,10.75,10.78,10.75,10.77,14000.0,3.3692,3.3786,3.3692,3.3754,14000.0
2005-04-27 13:20:00,10.77,10.77,10.75,10.75,31600.0,3.3754,3.3754,3.3692,3.3692,31600.0
2005-04-27 13:25:00,10.76,10.77,10.76,10.77,12000.0,3.3723,3.3754,3.3723,3.3754,12000.0
2005-04-27 13:30:00,10.77,10.77,10.76,10.77,18000.0,3.3754,3.3754,3.3723,3.3754,18000.0
2005-04-27 13:35:00,10.77,10.78,10.74,10.74,29600.0,3.3754,3.3786,3.366,3.366,29600.0
2005-04-27 13:40:00,10.74,10.74,10.71,10.71,49600.0,3.366,3.366,3.3566,3.3566,49600.0
2005-04-27 13:45:00,10.71,10.71,10.7,10.71,38000.0,3.3566,3.3566,3.3535,3.3566,38000.0
2005-04-27 13:50:00,10.71,10.71,10.71,10.71,15200.0,3.3566,3.3566,3.3566,3.3566,15200.0
2005-04-27 13:55:00,10.71,10.72,10.71,10.72,20000.0,3.3566,3.3598,3.3566,3.3598,20000.0
2005-04-27 14:00:00,10.72,10.72,10.7,10.7,18800.0,3.3598,3.3598,3.3535,3.3535,18800.0
2005-04-27 14:05:00,10.7,10.7,10.69,10.69,34800.0,3.3535,3.3535,3.3504,3.3504,34800.0
2005-04-27 14:10:00,10.69,10.7,10.69,10.69,76400.0,3.3504,3.3535,3.3504,3.3504,76400.0
2005-04-27 14:15:00,10.7,10.71,10.7,10.71,36000.0,3.3535,3.3566,3.3535,3.3566,36000.0
2005-04-27 14:20:00,10.71,10.74,10.69,10.74,84000.0,3.3566,3.366,3.3504,3.366,84000.0
2005-04-27 14:25:00,10.74,10.75,10.73,10.74,66400.0,3.366,3.3692,3.3629,3.366,66400.0
2005-04-27 14:30:00,10.74,10.74,10.72,10.72,24800.0,3.366,3.366,3.3598,3.3598,24800.0
2005-04-27 14:35:00,10.72,10.73,10.71,10.71,42000.0,3.3598,3.3629,3.3566,3.3566,42000.0
2005-04-27 14:40:00,10.71,10.71,10.69,10.69,59200.0,3.3566,3.3566,3.3504,3.3504,59200.0
2005-04-27 14:45:00,10.69,10.71,10.69,10.71,56800.0,3.3504,3.3566,3.3504,3.3566,56800.0
2005-04-27 14:50:00,10.7,10.7,10.68,10.69,119200.0,3.3535,3.3535,3.3472,3.3504,119200.0
2005-04-27 14:55:00,10.68,10.69,10.68,10.69,27600.0,3.3472,3.3504,3.3472,3.3504,27600.0
2005-04-27 15:00:00,10.69,10.72,10.69,10.71,33600.0,3.3504,3.3598,3.3504,3.3566,33600.0
2005-04-27 15:05:00,10.72,10.73,10.71,10.72,40800.0,3.3598,3.3629,3.3566,3.3598,40800.0
2005-04-27 15:10:00,10.72,10.72,10.7,10.71,66800.0,3.3598,3.3598,3.3535,3.3566,66800.0
2005-04-27 15:15:00,10.71,10.73,10.71,10.71,33200.0,3.3566,3.3629,3.3566,3.3566,33200.0
2005-04-27 15:20:00,10.72,10.72,10.7,10.71,46000.0,3.3598,3.3598,3.3535,3.3566,46000.0
2005-04-27 15:25:00,10.71,10.71,10.69,10.7,42000.0,3.3566,3.3566,3.3504,3.3535,42000.0
2005-04-27 15:30:00,10.69,10.69,10.68,10.68,19600.0,3.3504,3.3504,3.3472,3.3472,19600.0
2005-04-27 15:35:00,10.69,10.69,10.66,10.67,126800.0,3.3504,3.3504,3.341,3.3441,126800.0
2005-04-27 15:40:00,10.67,10.67,10.65,10.66,117600.0,3.3441,3.3441,3.3378,3.341,117600.0
2005-04-27 15:45:00,10.66,10.68,10.66,10.67,38000.0,3.341,3.3472,3.341,3.3441,38000.0
2005-04-27 15:50:00,10.66,10.66,10.64,10.65,79600.0,3.341,3.341,3.3347,3.3378,79600.0
2005-04-27 15:55:00,10.64,10.65,10.63,10.64,97200.0,3.3347,3.3378,3.3316,3.3347,97200.0
2005-04-28 09:30:00,10.56,10.56,10.51,10.54,236000.0,3.3096,3.3096,3.2939,3.3033,236000.0
2005-04-28 09:35:00,10.54,10.57,10.51,10.51,85200.0,3.3033,3.3127,3.2939,3.2939,85200.0
2005-04-28 09:40:00,10.5,10.5,10.4,10.45,164400.0,3.2908,3.2908,3.2595,3.2751,164400.0
2005-04-28 09:45:00,10.46,10.46,10.44,10.44,59600.0,3.2783,3.2783,3.272,3.272,59600.0
2005-04-28 09:50:00,10.43,10.43,10.42,10.42,107600.0,3.2689,3.2689,3.2657,3.2657,107600.0
2005-04-28 09:55:00,10.42,10.44,10.41,10.43,54400.0,3.2657,3.272,3.2626,3.2689,54400.0
2005-04-28 10:00:00,10.42,10.42,10.39,10.4,87200.0,3.2657,3.2657,3.2563,3.2595,87200.0
2005-04-28 10:05:00,10.4,10.4,10.38,10.38,115200.0,3.2595,3.2595,3.2532,3.2532,115200.0
2005-04-28 10:10:00,10.38,10.4,10.37,10.38,76400.0,3.2532,3.2595,3.2501,3.2532,76400.0
2005-04-28 10:15:00,10.38,10.39,10.37,10.39,79200.0,3.2532,3.2563,3.2501,3.2563,79200.0
2005-04-28 10:20:00,10.38,10.38,10.37,10.38,66800.0,3.2532,3.2532,3.2501,3.2532,66800.0
2005-04-28 10:25:00,10.37,10.39,10.37,10.37,66800.0,3.2501,3.2563,3.2501,3.2501,66800.0
2005-04-28 10:30:00,10.37,10.41,10.37,10.4,79600.0,3.2501,3.2626,3.2501,3.2595,79600.0
2005-04-28 10:35:00,10.41,10.41,10.39,10.4,52400.0,3.2626,3.2626,3.2563,3.2595,52400.0
2005-04-28 10:40:00,10.4,10.4,10.38,10.4,84000.0,3.2595,3.2595,3.2532,3.2595,84000.0
2005-04-28 10:45:00,10.4,10.42,10.39,10.42,80400.0,3.2595,3.2657,3.2563,3.2657,80400.0
2005-04-28 10:50:00,10.4,10.42,10.4,10.42,55600.0,3.2595,3.2657,3.2595,3.2657,55600.0
2005-04-28 10:55:00,10.44,10.44,10.4,10.4,63600.0,3.272,3.272,3.2595,3.2595,63600.0
2005-04-28 11:00:00,10.41,10.42,10.4,10.42,30400.0,3.2626,3.2657,3.2595,3.2657,30400.0
2005-04-28 11:05:00,10.41,10.42,10.39,10.39,17600.0,3.2626,3.2657,3.2563,3.2563,17600.0
2005-04-28 11:10:00,10.39,10.41,10.39,10.4,14000.0,3.2563,3.2626,3.2563,3.2595,14000.0
2005-04-28 11:15:00,10.4,10.4,10.39,10.4,35200.0,3.2595,3.2595,3.2563,3.2595,35200.0
2005-04-28 11:20:00,10.39,10.4,10.39,10.39,34000.0,3.2563,3.2595,3.2563,3.2563,34000.0
2005-04-28 11:25:00,10.38,10.39,10.38,10.38,24400.0,3.2532,3.2563,3.2532,3.2532,24400.0
2005-04-28 11:30:00,10.38,10.38,10.37,10.37,94000.0,3.2532,3.2532,3.2501,3.2501,94000.0
2005-04-28 11:35:00,10.37,10.37,10.36,10.37,163200.0,3.2501,3.2501,3.2469,3.2501,163200.0
2005-04-28 11:40:00,10.37,10.41,10.37,10.4,60800.0,3.2501,3.2626,3.2501,3.2595,60800.0
2005-04-28 11:45:00,10.4,10.4,10.38,10.38,25200.0,3.2595,3.2595,3.2532,3.2532,25200.0
2005-04-28 11:50:00,10.38,10.39,10.38,10.39,39600.0,3.2532,3.2563,3.2532,3.2563,39600.0
2005-04-28 11:55:00,10.38,10.39,10.38,10.39,55600.0,3.2532,3.2563,3.2532,3.2563,55600.0
2005-04-28 12:00:00,10.38,10.41,10.37,10.38,85600.0,3.2532,3.2626,3.2501,3.2532,85600.0
2005-04-28 12:05:00,10.38,10.38,10.38,10.38,8800.0,3.2532,3.2532,3.2532,3.2532,8800.0
2005-04-28 12:10:00,10.38,10.38,10.38,10.38,16400.0,3.2532,3.2532,3.2532,3.2532,16400.0
2005-04-28 12:15:00,10.38,10.38,10.38,10.38,54400.0,3.2532,3.2532,3.2532,3.2532,54400.0
2005-04-28 12:20:00,10.38,10.38,10.38,10.38,101600.0,3.2532,3.2532,3.2532,3.2532,101600.0
2005-04-28 12:25:00,10.38,10.39,10.38,10.39,49600.0,3.2532,3.2563,3.2532,3.2563,49600.0
2005-04-28 12:30:00,10.39,10.41,10.39,10.41,39200.0,3.2563,3.2626,3.2563,3.2626,39200.0
2005-04-28 12:35:00,10.42,10.43,10.42,10.43,18800.0,3.2657,3.2689,3.2657,3.2689,18800.0
2005-04-28 12:40:00,10.43,10.44,10.43,10.43,50800.0,3.2689,3.272,3.2689,3.2689,50800.0
2005-04-28 12:45:00,10.43,10.43,10.43,10.43,63200.0,3.2689,3.2689,3.2689,3.2689,63200.0
2005-04-28 12:50:00,10.42,10.42,10.4,10.4,6400.0,3.2657,3.2657,3.2595,3.2595,6400.0
2005-04-28 12:55:00,10.38,10.42,10.38,10.41,40000.0,3.2532,3.2657,3.2532,3.2626,40000.0
2005-04-28 13:00:00,10.41,10.41,10.41,10.41,28800.0,3.2626,3.2626,3.2626,3.2626,28800.0
2005-04-28 13:05:00,10.41,10.42,10.41,10.41,37600.0,3.2626,3.2657,3.2626,3.2626,37600.0
2005-04-28 13:10:00,10.41,10.42,10.4,10.42,30000.0,3.2626,3.2657,3.2595,3.2657,30000.0
2005-04-28 13:15:00,10.42,10.42,10.41,10.42,10000.0,3.2657,3.2657,3.2626,3.2657,10000.0
2005-04-28 13:20:00,10.42,10.44,10.42,10.43,37200.0,3.2657,3.272,3.2657,3.2689,37200.0
2005-04-28 13:25:00,10.43,10.44,10.43,10.44,36800.0,3.2689,3.272,3.2689,3.272,36800.0
2005-04-28 13:30:00,10.43,10.43,10.42,10.42,9200.0,3.2689,3.2689,3.2657,3.2657,9200.0
2005-04-28 13:35:00,10.41,10.41,10.4,10.4,28400.0,3.2626,3.2626,3.2595,3.2595,28400.0
2005-04-28 13:40:00,10.42,10.42,10.41,10.41,28800.0,3.2657,3.2657,3.2626,3.2626,28800.0
2005-04-28 13:45:00,10.41,10.41,10.4,10.4,11600.0,3.2626,3.2626,3.2595,3.2595,11600.0
2005-04-28 13:50:00,10.4,10.43,10.4,10.43,20800.0,3.2595,3.2689,3.2595,3.2689,20800.0
2005-04-28 13:55:00,10.43,10.46,10.43,10.46,24800.0,3.2689,3.2783,3.2689,3.2783,24800.0
2005-04-28 14:00:00,10.44,10.44,10.42,10.42,35200.0,3.272,3.272,3.2657,3.2657,35200.0
2005-04-28 14:05:00,10.42,10.42,10.41,10.41,50400.0,3.2657,3.2657,3.2626,3.2626,50400.0
2005-04-28 14:10:00,10.41,10.43,10.4,10.43,62000.0,3.2626,3.2689,3.2595,3.2689,62000.0
2005-04-28 14:15:00,10.43,10.43,10.42,10.42,78000.0,3.2689,3.2689,3.2657,3.2657,78000.0
2005-04-28 14:20:00,10.42,10.43,10.4,10.43,128000.0,3.2657,3.2689,3.2595,3.2689,128000.0
2005-04-28 14:25:00,10.43,10.44,10.4,10.4,52400.0,3.2689,3.272,3.2595,3.2595,52400.0
2005-04-28 14:30:00,10.39,10.39,10.36,10.36,40000.0,3.2563,3.2563,3.2469,3.2469,40000.0
2005-04-28 14:35:00,10.37,10.4,10.37,10.4,14400.0,3.2501,3.2595,3.2501,3.2595,14400.0
2005-04-28 14:40:00,10.4,10.41,10.4,10.41,21200.0,3.2595,3.2626,3.2595,3.2626,21200.0
2005-04-28 14:45:00,10.41,10.42,10.4,10.42,52400.0,3.2626,3.2657,3.2595,3.2657,52400.0
2005-04-28 14:50:00,10.42,10.42,10.38,10.38,29200.0,3.2657,3.2657,3.2532,3.2532,29200.0
2005-04-28 14:55:00,10.39,10.4,10.38,10.39,16000.0,3.2563,3.2595,3.2532,3.2563,16000.0
2005-04-28 15:00:00,10.38,10.39,10.38,10.39,15200.0,3.2532,3.2563,3.2532,3.2563,15200.0
2005-04-28 15:05:00,10.39,10.39,10.36,10.36,50400.0,3.2563,3.2563,3.2469,3.2469,50400.0
2005-04-28 15:10:00,10.36,10.37,10.35,10.35,53600.0,3.2469,3.2501,3.2438,3.2438,53600.0
2005-04-28 15:15:00,10.36,10.37,10.34,10.35,38000.0,3.2469,3.2501,3.2407,3.2438,38000.0
2005-04-28 15:20:00,10.35,10.36,10.35,10.36,40400.0,3.2438,3.2469,3.2438,3.2469,40400.0
2005-04-28 15:25:00,10.36,10.36,10.35,10.36,30400.0,3.2469,3.2469,3.2438,3.2469,30400.0
2005-04-28 15:30:00,10.36,10.36,10.34,10.35,42000.0,3.2469,3.2469,3.2407,3.2438,42000.0
2005-04-28 15:35:00,10.35,10.36,10.32,10.32,90400.0,3.2438,3.2469,3.2344,3.2344,90400.0
2005-04-28 15:40:00,10.32,10.35,10.32,10.35,27600.0,3.2344,3.2438,3.2344,3.2438,27600.0
2005-04-28 15:45:00,10.35,10.38,10.34,10.38,108000.0,3.2438,3.2532,3.2407,3.2532,108000.0
2005-04-28 15:50:00,10.38,10.38,10.35,10.37,58400.0,3.2532,3.2532,3.2438,3.2501,58400.0
2005-04-28 15:55:00,10.38,10.38,10.34,10.35,216400.0,3.2532,3.2532,3.2407,3.2438,216400.0
2005-04-29 09:30:00,10.56,10.57,10.51,10.56,78400.0,3.3096,3.3127,3.2939,3.3096,78400.0
2005-04-29 09:35:00,10.56,10.58,10.52,10.53,28000.0,3.3096,3.3159,3.2971,3.3002,28000.0
2005-04-29 09:40:00,10.52,10.52,10.49,10.5,55200.0,3.2971,3.2971,3.2877,3.2908,55200.0
2005-04-29 09:45:00,10.49,10.49,10.46,10.49,44800.0,3.2877,3.2877,3.2783,3.2877,44800.0
2005-04-29 09:50:00,10.49,10.49,10.43,10.43,139600.0,3.2877,3.2877,3.2689,3.2689,139600.0
2005-04-29 09:55:00,10.43,10.49,10.4,10.49,86000.0,3.2689,3.2877,3.2595,3.2877,86000.0
2005-04-29 10:00:00,10.49,10.49,10.45,10.46,27600.0,3.2877,3.2877,3.2751,3.2783,27600.0
2005-04-29 10:05:00,10.47,10.47,10.41,10.41,48400.0,3.2814,3.2814,3.2626,3.2626,48400.0
2005-04-29 10:10:00,10.41,10.41,10.37,10.38,108400.0,3.2626,3.2626,3.2501,3.2532,108400.0
2005-04-29 10:15:00,10.38,10.44,10.38,10.42,59600.0,3.2532,3.272,3.2532,3.2657,59600.0
2005-04-29 10:20:00,10.41,10.42,10.4,10.41,26000.0,3.2626,3.2657,3.2595,3.2626,26000.0
2005-04-29 10:25:00,10.41,10.41,10.39,10.4,43200.0,3.2626,3.2626,3.2563,3.2595,43200.0
2005-04-29 10:30:00,10.4,10.41,10.4,10.4,57600.0,3.2595,3.2626,3.2595,3.2595,57600.0
2005-04-29 10:35:00,10.4,10.4,10.31,10.33,50400.0,3.2595,3.2595,3.2313,3.2375,50400.0
2005-04-29 10:40:00,10.33,10.35,10.31,10.34,49200.0,3.2375,3.2438,3.2313,3.2407,49200.0
2005-04-29 10:45:00,10.35,10.38,10.33,10.34,24400.0,3.2438,3.2532,3.2375,3.2407,24400.0
2005-04-29 10:50:00,10.33,10.33,10.31,10.33,18000.0,3.2375,3.2375,3.2313,3.2375,18000.0
2005-04-29 10:55:00,10.33,10.34,10.33,10.34,42400.0,3.2375,3.2407,3.2375,3.2407,42400.0
2005-04-29 11:00:00,10.34,10.34,10.34,10.34,31200.0,3.2407,3.2407,3.2407,3.2407,31200.0
2005-04-29 11:05:00,10.36,10.42,10.36,10.4,64000.0,3.2469,3.2657,3.2469,3.2595,64000.0
2005-04-29 11:10:00,10.42,10.43,10.41,10.43,68000.0,3.2657,3.2689,3.2626,3.2689,68000.0
2005-04-29 11:15:00,10.43,10.43,10.42,10.43,20000.0,3.2689,3.2689,3.2657,3.2689,20000.0
2005-04-29 11:20:00,10.43,10.43,10.42,10.42,11600.0,3.2689,3.2689,3.2657,3.2657,11600.0
2005-04-29 11:25:00,10.42,10.43,10.42,10.42,11600.0,3.2657,3.2689,3.2657,3.2657,11600.0
2005-04-29 11:30:00,10.42,10.42,10.4,10.4,14800.0,3.2657,3.2657,3.2595,3.2595,14800.0
2005-04-29 11:35:00,10.4,10.4,10.39,10.4,17200.0,3.2595,3.2595,3.2563,3.2595,17200.0
2005-04-29 11:40:00,10.4,10.4,10.38,10.39,46000.0,3.2595,3.2595,3.2532,3.2563,46000.0
2005-04-29 11:45:00,10.38,10.39,10.36,10.38,27200.0,3.2532,3.2563,3.2469,3.2532,27200.0
2005-04-29 11:50:00,10.38,10.38,10.37,10.38,14000.0,3.2532,3.2532,3.2501,3.2532,14000.0
2005-04-29 11:55:00,10.37,10.39,10.37,10.38,15200.0,3.2501,3.2563,3.2501,3.2532,15200.0
2005-04-29 12:00:00,10.38,10.4,10.38,10.4,32000.0,3.2532,3.2595,3.2532,3.2595,32000.0
2005-04-29 12:05:00,10.41,10.43,10.41,10.43,18400.0,3.2626,3.2689,3.2626,3.2689,18400.0
2005-04-29 12:10:00,10.44,10.45,10.44,10.44,20800.0,3.272,3.2751,3.272,3.272,20800.0
2005-04-29 12:15:00,10.44,10.46,10.42,10.43,20400.0,3.272,3.2783,3.2657,3.2689,20400.0
2005-04-29 12:20:00,10.43,10.44,10.41,10.44,34800.0,3.2689,3.272,3.2626,3.272,34800.0
2005-04-29 12:25:00,10.43,10.45,10.42,10.44,11600.0,3.2689,3.2751,3.2657,3.272,11600.0
2005-04-29 12:30:00,10.44,10.44,10.43,10.44,6000.0,3.272,3.272,3.2689,3.272,6000.0
2005-04-29 12:35:00,10.45,10.45,10.43,10.45,19200.0,3.2751,3.2751,3.2689,3.2751,19200.0
2005-04-29 12:40:00,10.45,10.45,10.44,10.45,15600.0,3.2751,3.2751,3.272,3.2751,15600.0
2005-04-29 12:45:00,10.46,10.46,10.45,10.45,13600.0,3.2783,3.2783,3.2751,3.2751,13600.0
2005-04-29 12:50:00,10.45,10.45,10.45,10.45,4800.0,3.2751,3.2751,3.2751,3.2751,4800.0
2005-04-29 12:55:00,10.45,10.47,10.44,10.46,18000.0,3.2751,3.2814,3.272,3.2783,18000.0
2005-04-29 13:00:00,10.45,10.46,10.44,10.44,8400.0,3.2751,3.2783,3.272,3.272,8400.0
2005-04-29 13:05:00,10.45,10.46,10.45,10.46,10800.0,3.2751,3.2783,3.2751,3.2783,10800.0
2005-04-29 13:10:00,10.46,10.51,10.46,10.51,48400.0,3.2783,3.2939,3.2783,3.2939,48400.0
2005-04-29 13:15:00,10.5,10.52,10.49,10.52,44400.0,3.2908,3.2971,3.2877,3.2971,44400.0
2005-04-29 13:20:00,10.51,10.52,10.5,10.5,23200.0,3.2939,3.2971,3.2908,3.2908,23200.0
2005-04-29 13:25:00,10.5,10.5,10.49,10.49,8400.0,3.2908,3.2908,3.2877,3.2877,8400.0
2005-04-29 13:30:00,10.49,10.49,10.49,10.49,5600.0,3.2877,3.2877,3.2877,3.2877,5600.0
2005-04-29 13:35:00,10.49,10.49,10.49,10.49,31600.0,3.2877,3.2877,3.2877,3.2877,31600.0
2005-04-29 13:40:00,10.49,10.49,10.47,10.47,18000.0,3.2877,3.2877,3.2814,3.2814,18000.0
2005-04-29 13:45:00,10.48,10.48,10.46,10.46,11200.0,3.2845,3.2845,3.2783,3.2783,11200.0
2005-04-29 13:50:00,10.46,10.48,10.46,10.48,16400.0,3.2783,3.2845,3.2783,3.2845,16400.0
2005-04-29 13:55:00,10.48,10.48,10.47,10.47,14400.0,3.2845,3.2845,3.2814,3.2814,14400.0
2005-04-29 14:00:00,10.47,10.49,10.39,10.48,27600.0,3.2814,3.2877,3.2563,3.2845,27600.0
2005-04-29 14:05:00,10.47,10.47,10.46,10.47,38800.0,3.2814,3.2814,3.2783,3.2814,38800.0
2005-04-29 14:10:00,10.48,10.48,10.47,10.47,14400.0,3.2845,3.2845,3.2814,3.2814,14400.0
2005-04-29 14:15:00,10.47,10.5,10.47,10.47,45600.0,3.2814,3.2908,3.2814,3.2814,45600.0
2005-04-29 14:20:00,10.47,10.47,10.46,10.46,66000.0,3.2814,3.2814,3.2783,3.2783,66000.0
2005-04-29 14:25:00,10.46,10.47,10.44,10.47,105200.0,3.2783,3.2814,3.272,3.2814,105200.0
2005-04-29 14:30:00,10.46,10.5,10.45,10.49,81200.0,3.2783,3.2908,3.2751,3.2877,81200.0
2005-04-29 14:35:00,10.49,10.49,10.48,10.48,45600.0,3.2877,3.2877,3.2845,3.2845,45600.0
2005-04-29 14:40:00,10.48,10.5,10.48,10.5,25200.0,3.2845,3.2908,3.2845,3.2908,25200.0
2005-04-29 14:45:00,10.5,10.51,10.46,10.48,25200.0,3.2908,3.2939,3.2783,3.2845,25200.0
2005-04-29 14:50:00,10.48,10.49,10.47,10.49,28400.0,3.2845,3.2877,3.2814,3.2877,28400.0
2005-04-29 14:55:00,10.49,10.49,10.46,10.46,11200.0,3.2877,3.2877,3.2783,3.2783,11200.0
2005-04-29 15:00:00,10.46,10.49,10.45,10.47,46000.0,3.2783,3.2877,3.2751,3.2814,46000.0
2005-04-29 15:05:00,10.47,10.47,10.43,10.44,33600.0,3.2814,3.2814,3.2689,3.272,33600.0
2005-04-29 15:10:00,10.44,10.44,10.43,10.43,25200.0,3.272,3.272,3.2689,3.2689,25200.0
2005-04-29 15:15:00,10.43,10.47,10.43,10.46,57600.0,3.2689,3.2814,3.2689,3.2783,57600.0
2005-04-29 15:20:00,10.46,10.47,10.44,10.44,24400.0,3.2783,3.2814,3.272,3.272,24400.0
2005-04-29 15:25:00,10.46,10.47,10.45,10.47,23200.0,3.2783,3.2814,3.2751,3.2814,23200.0
2005-04-29 15:30:00,10.47,10.47,10.46,10.47,38000.0,3.2814,3.2814,3.2783,3.2814,38000.0
2005-04-29 15:35:00,10.47,10.47,10.45,10.45,20000.0,3.2814,3.2814,3.2751,3.2751,20000.0
2005-04-29 15:40:00,10.45,10.47,10.45,10.46,33200.0,3.2751,3.2814,3.2751,3.2783,33200.0
2005-04-29 15:45:00,10.46,10.47,10.45,10.47,55600.0,3.2783,3.2814,3.2751,3.2814,55600.0
2005-04-29 15:50:00,10.47,10.5,10.46,10.5,61600.0,3.2814,3.2908,3.2783,3.2908,61600.0
2005-04-29 15:55:00,10.51,10.51,10.47,10.48,48800.0,3.2939,3.2939,3.2814,3.2845,48800.0
2005-05-02 09:30:00,10.59,10.65,10.59,10.61,70400.0,3.319,3.3378,3.319,3.3253,70400.0
2005-05-02 09:35:00,10.62,10.62,10.58,10.58,61200.0,3.3284,3.3284,3.3159,3.3159,61200.0
2005-05-02 09:40:00,10.58,10.62,10.58,10.61,102000.0,3.3159,3.3284,3.3159,3.3253,102000.0
2005-05-02 09:45:00,10.61,10.63,10.61,10.63,39200.0,3.3253,3.3316,3.3253,3.3316,39200.0
2005-05-02 09:50:00,10.63,10.63,10.6,10.6,10800.0,3.3316,3.3316,3.3222,3.3222,10800.0
2005-05-02 09:55:00,10.6,10.6,10.58,10.58,35200.0,3.3222,3.3222,3.3159,3.3159,35200.0
2005-05-02 10:00:00,10.58,10.6,10.58,10.6,19200.0,3.3159,3.3222,3.3159,3.3222,19200.0
2005-05-02 10:05:00,10.6,10.6,10.58,10.58,19200.0,3.3222,3.3222,3.3159,3.3159,19200.0
2005-05-02 10:10:00,10.59,10.63,10.59,10.61,64000.0,3.319,3.3316,3.319,3.3253,64000.0
2005-05-02 10:15:00,10.61,10.63,10.61,10.61,44800.0,3.3253,3.3316,3.3253,3.3253,44800.0
2005-05-02 10:20:00,10.61,10.62,10.6,10.6,17600.0,3.3253,3.3284,3.3222,3.3222,17600.0
2005-05-02 10:25:00,10.61,10.64,10.61,10.63,26400.0,3.3253,3.3347,3.3253,3.3316,26400.0
2005-05-02 10:30:00,10.63,10.64,10.63,10.63,16400.0,3.3316,3.3347,3.3316,3.3316,16400.0
2005-05-02 10:35:00,10.63,10.64,10.61,10.64,17200.0,3.3316,3.3347,3.3253,3.3347,17200.0
2005-05-02 10:40:00,10.63,10.63,10.63,10.63,5600.0,3.3316,3.3316,3.3316,3.3316,5600.0
2005-05-02 10:45:00,10.64,10.64,10.63,10.63,5600.0,3.3347,3.3347,3.3316,3.3316,5600.0
2005-05-02 10:50:00,10.63,10.63,10.62,10.62,3600.0,3.3316,3.3316,3.3284,3.3284,3600.0
2005-05-02 10:55:00,10.62,10.62,10.61,10.61,15600.0,3.3284,3.3284,3.3253,3.3253,15600.0
2005-05-02 11:00:00,10.6,10.6,10.57,10.58,52800.0,3.3222,3.3222,3.3127,3.3159,52800.0
2005-05-02 11:05:00,10.58,10.58,10.56,10.57,30000.0,3.3159,3.3159,3.3096,3.3127,30000.0
2005-05-02 11:10:00,10.57,10.58,10.57,10.58,18800.0,3.3127,3.3159,3.3127,3.3159,18800.0
2005-05-02 11:15:00,10.57,10.57,10.56,10.56,34800.0,3.3127,3.3127,3.3096,3.3096,34800.0
2005-05-02 11:20:00,10.56,10.56,10.55,10.55,44400.0,3.3096,3.3096,3.3065,3.3065,44400.0
2005-05-02 11:25:00,10.55,10.55,10.55,10.55,10000.0,3.3065,3.3065,3.3065,3.3065,10000.0
2005-05-02 11:30:00,10.55,10.55,10.53,10.53,26400.0,3.3065,3.3065,3.3002,3.3002,26400.0
2005-05-02 11:35:00,10.53,10.53,10.51,10.51,32400.0,3.3002,3.3002,3.2939,3.2939,32400.0
2005-05-02 11:40:00,10.51,10.51,10.5,10.51,26400.0,3.2939,3.2939,3.2908,3.2939,26400.0
2005-05-02 11:45:00,10.51,10.53,10.5,10.51,30400.0,3.2939,3.3002,3.2908,3.2939,30400.0
2005-05-02 11:50:00,10.5,10.5,10.49,10.49,22400.0,3.2908,3.2908,3.2877,3.2877,22400.0
2005-05-02 11:55:00,10.49,10.5,10.49,10.5,16400.0,3.2877,3.2908,3.2877,3.2908,16400.0
2005-05-02 12:00:00,10.49,10.51,10.49,10.51,14400.0,3.2877,3.2939,3.2877,3.2939,14400.0
2005-05-02 12:05:00,10.49,10.49,10.48,10.48,10000.0,3.2877,3.2877,3.2845,3.2845,10000.0
2005-05-02 12:10:00,10.48,10.49,10.48,10.49,22400.0,3.2845,3.2877,3.2845,3.2877,22400.0
2005-05-02 12:15:00,10.49,10.49,10.48,10.48,11200.0,3.2877,3.2877,3.2845,3.2845,11200.0
2005-05-02 12:20:00,10.48,10.49,10.48,10.49,20400.0,3.2845,3.2877,3.2845,3.2877,20400.0
2005-05-02 12:25:00,10.49,10.49,10.48,10.48,23200.0,3.2877,3.2877,3.2845,3.2845,23200.0
2005-05-02 12:30:00,10.48,10.48,10.47,10.47,38400.0,3.2845,3.2845,3.2814,3.2814,38400.0
2005-05-02 12:35:00,10.47,10.48,10.47,10.48,25200.0,3.2814,3.2845,3.2814,3.2845,25200.0
2005-05-02 12:40:00,10.47,10.47,10.47,10.47,8800.0,3.2814,3.2814,3.2814,3.2814,8800.0
2005-05-02 12:45:00,10.47,10.47,10.47,10.47,8000.0,3.2814,3.2814,3.2814,3.2814,8000.0
2005-05-02 12:50:00,10.47,10.47,10.45,10.45,24800.0,3.2814,3.2814,3.2751,3.2751,24800.0
2005-05-02 12:55:00,10.45,10.45,10.44,10.44,32000.0,3.2751,3.2751,3.272,3.272,32000.0
2005-05-02 13:00:00,10.44,10.44,10.43,10.43,19600.0,3.272,3.272,3.2689,3.2689,19600.0
2005-05-02 13:05:00,10.43,10.44,10.43,10.43,30400.0,3.2689,3.272,3.2689,3.2689,30400.0
2005-05-02 13:10:00,10.43,10.43,10.41,10.42,23200.0,3.2689,3.2689,3.2626,3.2657,23200.0
2005-05-02 13:15:00,10.42,10.42,10.41,10.42,31200.0,3.2657,3.2657,3.2626,3.2657,31200.0
2005-05-02 13:20:00,10.42,10.42,10.42,10.42,14000.0,3.2657,3.2657,3.2657,3.2657,14000.0
2005-05-02 13:25:00,10.42,10.42,10.42,10.42,18400.0,3.2657,3.2657,3.2657,3.2657,18400.0
2005-05-02 13:30:00,10.42,10.43,10.42,10.42,29600.0,3.2657,3.2689,3.2657,3.2657,29600.0
2005-05-02 13:35:00,10.42,10.45,10.42,10.45,26000.0,3.2657,3.2751,3.2657,3.2751,26000.0
2005-05-02 13:40:00,10.46,10.49,10.46,10.49,26800.0,3.2783,3.2877,3.2783,3.2877,26800.0
2005-05-02 13:45:00,10.5,10.52,10.49,10.51,41200.0,3.2908,3.2971,3.2877,3.2939,41200.0
2005-05-02 13:50:00,10.51,10.52,10.5,10.51,6800.0,3.2939,3.2971,3.2908,3.2939,6800.0
2005-05-02 13:55:00,10.5,10.51,10.5,10.5,3200.0,3.2908,3.2939,3.2908,3.2908,3200.0
2005-05-02 14:00:00,10.51,10.53,10.51,10.52,23600.0,3.2939,3.3002,3.2939,3.2971,23600.0
2005-05-02 14:05:00,10.51,10.51,10.49,10.51,36000.0,3.2939,3.2939,3.2877,3.2939,36000.0
2005-05-02 14:10:00,10.53,10.53,10.52,10.53,29600.0,3.3002,3.3002,3.2971,3.3002,29600.0
2005-05-02 14:15:00,10.54,10.54,10.53,10.54,30400.0,3.3033,3.3033,3.3002,3.3033,30400.0
2005-05-02 14:20:00,10.54,10.59,10.54,10.59,31200.0,3.3033,3.319,3.3033,3.319,31200.0
2005-05-02 14:25:00,10.59,10.61,10.59,10.61,27600.0,3.319,3.3253,3.319,3.3253,27600.0
2005-05-02 14:30:00,10.61,10.63,10.61,10.62,42400.0,3.3253,3.3316,3.3253,3.3284,42400.0
2005-05-02 14:35:00,10.62,10.68,10.6,10.68,70000.0,3.3284,3.3472,3.3222,3.3472,70000.0
2005-05-02 14:40:00,10.68,10.7,10.67,10.7,39200.0,3.3472,3.3535,3.3441,3.3535,39200.0
2005-05-02 14:45:00,10.7,10.72,10.69,10.72,32000.0,3.3535,3.3598,3.3504,3.3598,32000.0
2005-05-02 14:50:00,10.72,10.72,10.71,10.71,4800.0,3.3598,3.3598,3.3566,3.3566,4800.0
2005-05-02 14:55:00,10.7,10.7,10.7,10.7,1200.0,3.3535,3.3535,3.3535,3.3535,1200.0
2005-05-02 15:00:00,10.7,10.7,10.68,10.68,5600.0,3.3535,3.3535,3.3472,3.3472,5600.0
2005-05-02 15:05:00,10.68,10.68,10.66,10.67,11200.0,3.3472,3.3472,3.341,3.3441,11200.0
2005-05-02 15:10:00,10.67,10.68,10.67,10.68,25200.0,3.3441,3.3472,3.3441,3.3472,25200.0
2005-05-02 15:15:00,10.69,10.7,10.69,10.7,130000.0,3.3504,3.3535,3.3504,3.3535,130000.0
2005-05-02 15:20:00,10.7,10.7,10.68,10.68,23600.0,3.3535,3.3535,3.3472,3.3472,23600.0
2005-05-02 15:25:00,10.68,10.69,10.68,10.68,19200.0,3.3472,3.3504,3.3472,3.3472,19200.0
2005-05-02 15:30:00,10.68,10.7,10.68,10.7,5200.0,3.3472,3.3535,3.3472,3.3535,5200.0
2005-05-02 15:35:00,10.71,10.71,10.7,10.71,43200.0,3.3566,3.3566,3.3535,3.3566,43200.0
2005-05-02 15:40:00,10.71,10.74,10.71,10.74,31600.0,3.3566,3.366,3.3566,3.366,31600.0
2005-05-02 15:45:00,10.74,10.74,10.72,10.72,20800.0,3.366,3.366,3.3598,3.3598,20800.0
2005-05-02 15:50:00,10.72,10.73,10.72,10.72,46800.0,3.3598,3.3629,3.3598,3.3598,46800.0
2005-05-02 15:55:00,10.72,10.72,10.71,10.71,35600.0,3.3598,3.3598,3.3566,3.3566,35600.0
2005-05-03 09:30:00,10.7,10.7,10.63,10.64,74400.0,3.3535,3.3535,3.3316,3.3347,74400.0
2005-05-03 09:35:00,10.65,10.65,10.6,10.61,50800.0,3.3378,3.3378,3.3222,3.3253,50800.0
2005-05-03 09:40:00,10.61,10.65,10.61,10.63,62400.0,3.3253,3.3378,3.3253,3.3316,62400.0
2005-05-03 09:45:00,10.63,10.64,10.6,10.62,58000.0,3.3316,3.3347,3.3222,3.3284,58000.0
2005-05-03 09:50:00,10.62,10.65,10.62,10.65,28800.0,3.3284,3.3378,3.3284,3.3378,28800.0
2005-05-03 09:55:00,10.65,10.68,10.65,10.67,36800.0,3.3378,3.3472,3.3378,3.3441,36800.0
2005-05-03 10:00:00,10.68,10.68,10.65,10.65,52000.0,3.3472,3.3472,3.3378,3.3378,52000.0
2005-05-03 10:05:00,10.65,10.65,10.6,10.6,62800.0,3.3378,3.3378,3.3222,3.3222,62800.0
2005-05-03 10:10:00,10.59,10.61,10.59,10.61,29200.0,3.319,3.3253,3.319,3.3253,29200.0
2005-05-03 10:15:00,10.61,10.61,10.6,10.6,28800.0,3.3253,3.3253,3.3222,3.3222,28800.0
2005-05-03 10:20:00,10.6,10.6,10.59,10.59,34000.0,3.3222,3.3222,3.319,3.319,34000.0
2005-05-03 10:25:00,10.59,10.6,10.58,10.59,72800.0,3.319,3.3222,3.3159,3.319,72800.0
2005-05-03 10:30:00,10.59,10.6,10.58,10.6,42400.0,3.319,3.3222,3.3159,3.3222,42400.0
2005-05-03 10:35:00,10.6,10.61,10.59,10.59,34800.0,3.3222,3.3253,3.319,3.319,34800.0
2005-05-03 10:40:00,10.59,10.59,10.58,10.59,32800.0,3.319,3.319,3.3159,3.319,32800.0
2005-05-03 10:45:00,10.59,10.6,10.59,10.6,48000.0,3.319,3.3222,3.319,3.3222,48000.0
2005-05-03 10:50:00,10.6,10.6,10.6,10.6,84000.0,3.3222,3.3222,3.3222,3.3222,84000.0
2005-05-03 10:55:00,10.6,10.6,10.6,10.6,129200.0,3.3222,3.3222,3.3222,3.3222,129200.0
2005-05-03 11:00:00,10.6,10.61,10.6,10.6,117600.0,3.3222,3.3253,3.3222,3.3222,117600.0
2005-05-03 11:05:00,10.6,10.61,10.59,10.61,72400.0,3.3222,3.3253,3.319,3.3253,72400.0
2005-05-03 11:10:00,10.61,10.62,10.6,10.62,101200.0,3.3253,3.3284,3.3222,3.3284,101200.0
2005-05-03 11:15:00,10.62,10.62,10.61,10.62,62400.0,3.3284,3.3284,3.3253,3.3284,62400.0
2005-05-03 11:20:00,10.63,10.64,10.63,10.64,57200.0,3.3316,3.3347,3.3316,3.3347,57200.0
2005-05-03 11:25:00,10.64,10.65,10.63,10.63,42000.0,3.3347,3.3378,3.3316,3.3316,42000.0
2005-05-03 11:30:00,10.64,10.64,10.63,10.63,144000.0,3.3347,3.3347,3.3316,3.3316,144000.0
2005-05-03 11:35:00,10.63,10.64,10.62,10.63,34800.0,3.3316,3.3347,3.3284,3.3316,34800.0
2005-05-03 11:40:00,10.63,10.64,10.62,10.64,72400.0,3.3316,3.3347,3.3284,3.3347,72400.0
2005-05-03 11:45:00,10.63,10.64,10.63,10.63,6000.0,3.3316,3.3347,3.3316,3.3316,6000.0
2005-05-03 11:50:00,10.63,10.64,10.63,10.64,19600.0,3.3316,3.3347,3.3316,3.3347,19600.0
2005-05-03 11:55:00,10.64,10.64,10.63,10.64,27600.0,3.3347,3.3347,3.3316,3.3347,27600.0
2005-05-03 12:00:00,10.64,10.65,10.63,10.65,31200.0,3.3347,3.3378,3.3316,3.3378,31200.0
2005-05-03 12:05:00,10.65,10.67,10.65,10.67,42800.0,3.3378,3.3441,3.3378,3.3441,42800.0
2005-05-03 12:10:00,10.68,10.7,10.68,10.69,58400.0,3.3472,3.3535,3.3472,3.3504,58400.0
2005-05-03 12:15:00,10.69,10.7,10.69,10.69,14800.0,3.3504,3.3535,3.3504,3.3504,14800.0
2005-05-03 12:20:00,10.69,10.69,10.69,10.69,400.0,3.3504,3.3504,3.3504,3.3504,400.0
2005-05-03 12:25:00,10.69,10.7,10.69,10.7,32800.0,3.3504,3.3535,3.3504,3.3535,32800.0
2005-05-03 12:30:00,10.69,10.71,10.69,10.71,48800.0,3.3504,3.3566,3.3504,3.3566,48800.0
2005-05-03 12:35:00,10.71,10.71,10.7,10.71,37600.0,3.3566,3.3566,3.3535,3.3566,37600.0
2005-05-03 12:40:00,10.71,10.71,10.71,10.71,6800.0,3.3566,3.3566,3.3566,3.3566,6800.0
2005-05-03 12:45:00,10.71,10.72,10.71,10.72,8000.0,3.3566,3.3598,3.3566,3.3598,8000.0
2005-05-03 12:50:00,10.72,10.72,10.71,10.71,28000.0,3.3598,3.3598,3.3566,3.3566,28000.0
2005-05-03 12:55:00,10.71,10.71,10.71,10.71,15200.0,3.3566,3.3566,3.3566,3.3566,15200.0
2005-05-03 13:00:00,10.71,10.71,10.71,10.71,14800.0,3.3566,3.3566,3.3566,3.3566,14800.0
2005-05-03 13:05:00,10.71,10.71,10.71,10.71,13200.0,3.3566,3.3566,3.3566,3.3566,13200.0
2005-05-03 13:10:00,10.71,10.71,10.69,10.7,50800.0,3.3566,3.3566,3.3504,3.3535,50800.0
2005-05-03 13:15:00,10.7,10.7,10.7,10.7,3200.0,3.3535,3.3535,3.3535,3.3535,3200.0
2005-05-03 13:20:00,10.7,10.7,10.7,10.7,9200.0,3.3535,3.3535,3.3535,3.3535,9200.0
2005-05-03 13:25:00,10.7,10.7,10.69,10.69,15200.0,3.3535,3.3535,3.3504,3.3504,15200.0
2005-05-03 13:30:00,10.69,10.69,10.69,10.69,20400.0,3.3504,3.3504,3.3504,3.3504,20400.0
2005-05-03 13:35:00,10.69,10.69,10.69,10.69,0.0,3.3504,3.3504,3.3504,3.3504,0.0
2005-05-03 13:40:00,10.67,10.67,10.67,10.67,3600.0,3.3441,3.3441,3.3441,3.3441,3600.0
2005-05-03 13:45:00,10.67,10.67,10.67,10.67,14000.0,3.3441,3.3441,3.3441,3.3441,14000.0
2005-05-03 13:50:00,10.67,10.68,10.67,10.68,31600.0,3.3441,3.3472,3.3441,3.3472,31600.0
2005-05-03 13:55:00,10.68,10.68,10.68,10.68,20000.0,3.3472,3.3472,3.3472,3.3472,20000.0
2005-05-03 14:00:00,10.68,10.68,10.68,10.68,29600.0,3.3472,3.3472,3.3472,3.3472,29600.0
2005-05-03 14:05:00,10.68,10.68,10.68,10.68,20000.0,3.3472,3.3472,3.3472,3.3472,20000.0
2005-05-03 14:10:00,10.68,10.68,10.66,10.66,26800.0,3.3472,3.3472,3.341,3.341,26800.0
2005-05-03 14:15:00,10.67,10.67,10.65,10.65,22000.0,3.3441,3.3441,3.3378,3.3378,22000.0
2005-05-03 14:20:00,10.65,10.65,10.63,10.64,39200.0,3.3378,3.3378,3.3316,3.3347,39200.0
2005-05-03 14:25:00,10.64,10.64,10.63,10.63,34000.0,3.3347,3.3347,3.3316,3.3316,34000.0
2005-05-03 14:30:00,10.63,10.65,10.63,10.65,79200.0,3.3316,3.3378,3.3316,3.3378,79200.0
2005-05-03 14:35:00,10.66,10.69,10.66,10.69,73600.0,3.341,3.3504,3.341,3.3504,73600.0
2005-05-03 14:40:00,10.69,10.69,10.69,10.69,10000.0,3.3504,3.3504,3.3504,3.3504,10000.0
2005-05-03 14:45:00,10.69,10.7,10.69,10.7,99200.0,3.3504,3.3535,3.3504,3.3535,99200.0
2005-05-03 14:50:00,10.7,10.72,10.7,10.71,32400.0,3.3535,3.3598,3.3535,3.3566,32400.0
2005-05-03 14:55:00,10.71,10.72,10.71,10.72,43600.0,3.3566,3.3598,3.3566,3.3598,43600.0
2005-05-03 15:00:00,10.72,10.72,10.7,10.71,86400.0,3.3598,3.3598,3.3535,3.3566,86400.0
2005-05-03 15:05:00,10.71,10.71,10.66,10.67,54000.0,3.3566,3.3566,3.341,3.3441,54000.0
2005-05-03 15:10:00,10.67,10.67,10.65,10.67,66800.0,3.3441,3.3441,3.3378,3.3441,66800.0
2005-05-03 15:15:00,10.67,10.67,10.65,10.67,14000.0,3.3441,3.3441,3.3378,3.3441,14000.0
2005-05-03 15:20:00,10.67,10.7,10.67,10.7,120400.0,3.3441,3.3535,3.3441,3.3535,120400.0
2005-05-03 15:25:00,10.7,10.71,10.7,10.71,56400.0,3.3535,3.3566,3.3535,3.3566,56400.0
2005-05-03 15:30:00,10.71,10.71,10.67,10.67,68800.0,3.3566,3.3566,3.3441,3.3441,68800.0
2005-05-03 15:35:00,10.67,10.69,10.67,10.69,63600.0,3.3441,3.3504,3.3441,3.3504,63600.0
2005-05-03 15:40:00,10.69,10.69,10.68,10.68,90800.0,3.3504,3.3504,3.3472,3.3472,90800.0
2005-05-03 15:45:00,10.68,10.69,10.66,10.67,70400.0,3.3472,3.3504,3.341,3.3441,70400.0
2005-05-03 15:50:00,10.67,10.68,10.67,10.68,70000.0,3.3441,3.3472,3.3441,3.3472,70000.0
2005-05-03 15:55:00,10.68,10.69,10.66,10.67,236400.0,3.3472,3.3504,3.341,3.3441,236400.0
2005-05-04 09:30:00,10.71,10.8,10.71,10.8,146400.0,3.3566,3.3848,3.3566,3.3848,146400.0
2005-05-04 09:35:00,10.8,10.8,10.79,10.8,30800.0,3.3848,3.3848,3.3817,3.3848,30800.0
2005-05-04 09:40:00,10.8,10.81,10.79,10.81,78800.0,3.3848,3.388,3.3817,3.388,78800.0
2005-05-04 09:45:00,10.83,10.84,10.81,10.83,148400.0,3.3942,3.3974,3.388,3.3942,148400.0
2005-05-04 09:50:00,10.83,10.83,10.79,10.79,104800.0,3.3942,3.3942,3.3817,3.3817,104800.0
2005-05-04 09:55:00,10.8,10.81,10.79,10.8,35600.0,3.3848,3.388,3.3817,3.3848,35600.0
2005-05-04 10:00:00,10.79,10.82,10.79,10.82,127200.0,3.3817,3.3911,3.3817,3.3911,127200.0
2005-05-04 10:05:00,10.82,10.83,10.8,10.82,150000.0,3.3911,3.3942,3.3848,3.3911,150000.0
2005-05-04 10:10:00,10.81,10.82,10.81,10.81,77600.0,3.388,3.3911,3.388,3.388,77600.0
2005-05-04 10:15:00,10.81,10.81,10.81,10.81,110800.0,3.388,3.388,3.388,3.388,110800.0
2005-05-04 10:20:00,10.81,10.81,10.81,10.81,107600.0,3.388,3.388,3.388,3.388,107600.0
2005-05-04 10:25:00,10.81,10.85,10.81,10.85,132800.0,3.388,3.4005,3.388,3.4005,132800.0
2005-05-04 10:30:00,10.84,10.87,10.83,10.85,148400.0,3.3974,3.4068,3.3942,3.4005,148400.0
2005-05-04 10:35:00,10.86,10.86,10.84,10.85,159600.0,3.4036,3.4036,3.3974,3.4005,159600.0
2005-05-04 10:40:00,10.86,10.9,10.86,10.87,197200.0,3.4036,3.4162,3.4036,3.4068,197200.0
2005-05-04 10:45:00,10.88,10.88,10.86,10.86,98800.0,3.4099,3.4099,3.4036,3.4036,98800.0
2005-05-04 10:50:00,10.86,10.88,10.86,10.87,285600.0,3.4036,3.4099,3.4036,3.4068,285600.0
2005-05-04 10:55:00,10.87,10.88,10.86,10.88,112400.0,3.4068,3.4099,3.4036,3.4099,112400.0
2005-05-04 11:00:00,10.88,10.9,10.86,10.86,25600.0,3.4099,3.4162,3.4036,3.4036,25600.0
2005-05-04 11:05:00,10.86,10.86,10.85,10.85,74400.0,3.4036,3.4036,3.4005,3.4005,74400.0
2005-05-04 11:10:00,10.86,10.88,10.86,10.88,57200.0,3.4036,3.4099,3.4036,3.4099,57200.0
2005-05-04 11:15:00,10.88,10.88,10.86,10.87,50800.0,3.4099,3.4099,3.4036,3.4068,50800.0
2005-05-04 11:20:00,10.87,10.87,10.86,10.86,12800.0,3.4068,3.4068,3.4036,3.4036,12800.0
2005-05-04 11:25:00,10.86,10.87,10.86,10.87,64000.0,3.4036,3.4068,3.4036,3.4068,64000.0
2005-05-04 11:30:00,10.87,10.88,10.87,10.87,29600.0,3.4068,3.4099,3.4068,3.4068,29600.0
2005-05-04 11:35:00,10.87,10.87,10.85,10.85,63600.0,3.4068,3.4068,3.4005,3.4005,63600.0
2005-05-04 11:40:00,10.85,10.86,10.85,10.86,83200.0,3.4005,3.4036,3.4005,3.4036,83200.0
2005-05-04 11:45:00,10.85,10.86,10.85,10.86,124400.0,3.4005,3.4036,3.4005,3.4036,124400.0
2005-05-04 11:50:00,10.86,10.86,10.86,10.86,36400.0,3.4036,3.4036,3.4036,3.4036,36400.0
2005-05-04 11:55:00,10.86,10.86,10.85,10.86,101200.0,3.4036,3.4036,3.4005,3.4036,101200.0
2005-05-04 12:00:00,10.86,10.86,10.85,10.85,28400.0,3.4036,3.4036,3.4005,3.4005,28400.0
2005-05-04 12:05:00,10.85,10.85,10.84,10.84,68000.0,3.4005,3.4005,3.3974,3.3974,68000.0
2005-05-04 12:10:00,10.83,10.84,10.83,10.83,108400.0,3.3942,3.3974,3.3942,3.3942,108400.0
2005-05-04 12:15:00,10.83,10.83,10.83,10.83,20000.0,3.3942,3.3942,3.3942,3.3942,20000.0
2005-05-04 12:20:00,10.84,10.85,10.84,10.85,30400.0,3.3974,3.4005,3.3974,3.4005,30400.0
2005-05-04 12:25:00,10.84,10.84,10.84,10.84,8800.0,3.3974,3.3974,3.3974,3.3974,8800.0
2005-05-04 12:30:00,10.84,10.84,10.83,10.83,24400.0,3.3974,3.3974,3.3942,3.3942,24400.0
2005-05-04 12:35:00,10.84,10.84,10.83,10.84,17600.0,3.3974,3.3974,3.3942,3.3974,17600.0
2005-05-04 12:40:00,10.84,10.84,10.84,10.84,60000.0,3.3974,3.3974,3.3974,3.3974,60000.0
2005-05-04 12:45:00,10.84,10.85,10.84,10.85,79600.0,3.3974,3.4005,3.3974,3.4005,79600.0
2005-05-04 12:50:00,10.84,10.85,10.84,10.85,3200.0,3.3974,3.4005,3.3974,3.4005,3200.0
2005-05-04 12:55:00,10.85,10.85,10.85,10.85,8000.0,3.4005,3.4005,3.4005,3.4005,8000.0
2005-05-04 13:00:00,10.85,10.86,10.85,10.85,33200.0,3.4005,3.4036,3.4005,3.4005,33200.0
2005-05-04 13:05:00,10.86,10.86,10.86,10.86,71600.0,3.4036,3.4036,3.4036,3.4036,71600.0
2005-05-04 13:10:00,10.86,10.87,10.86,10.86,154000.0,3.4036,3.4068,3.4036,3.4036,154000.0
2005-05-04 13:15:00,10.87,10.89,10.87,10.88,18800.0,3.4068,3.413,3.4068,3.4099,18800.0
2005-05-04 13:20:00,10.88,10.9,10.88,10.89,46000.0,3.4099,3.4162,3.4099,3.413,46000.0
2005-05-04 13:25:00,10.89,10.9,10.88,10.9,43200.0,3.413,3.4162,3.4099,3.4162,43200.0
2005-05-04 13:30:00,10.9,10.9,10.9,10.9,139600.0,3.4162,3.4162,3.4162,3.4162,139600.0
2005-05-04 13:35:00,10.91,10.94,10.91,10.91,40400.0,3.4193,3.4287,3.4193,3.4193,40400.0
2005-05-04 13:40:00,10.91,10.91,10.91,10.91,25200.0,3.4193,3.4193,3.4193,3.4193,25200.0
2005-05-04 13:45:00,10.9,10.9,10.9,10.9,112400.0,3.4162,3.4162,3.4162,3.4162,112400.0
2005-05-04 13:50:00,10.9,10.92,10.9,10.92,148000.0,3.4162,3.4224,3.4162,3.4224,148000.0
2005-05-04 13:55:00,10.91,10.92,10.9,10.92,34800.0,3.4193,3.4224,3.4162,3.4224,34800.0
2005-05-04 14:00:00,10.91,10.93,10.91,10.92,34000.0,3.4193,3.4256,3.4193,3.4224,34000.0
2005-05-04 14:05:00,10.92,10.94,10.92,10.94,21200.0,3.4224,3.4287,3.4224,3.4287,21200.0
2005-05-04 14:10:00,10.93,10.93,10.93,10.93,16000.0,3.4256,3.4256,3.4256,3.4256,16000.0
2005-05-04 14:15:00,10.93,10.94,10.92,10.94,48000.0,3.4256,3.4287,3.4224,3.4287,48000.0
2005-05-04 14:20:00,10.94,10.95,10.94,10.94,22400.0,3.4287,3.4318,3.4287,3.4287,22400.0
2005-05-04 14:25:00,10.94,10.95,10.94,10.95,92400.0,3.4287,3.4318,3.4287,3.4318,92400.0
2005-05-04 14:30:00,10.95,10.96,10.95,10.95,45200.0,3.4318,3.435,3.4318,3.4318,45200.0
2005-05-04 14:35:00,10.96,10.96,10.95,10.95,16800.0,3.435,3.435,3.4318,3.4318,16800.0
2005-05-04 14:40:00,10.95,10.96,10.95,10.96,113200.0,3.4318,3.435,3.4318,3.435,113200.0
2005-05-04 14:45:00,10.97,10.98,10.96,10.97,68400.0,3.4381,3.4412,3.435,3.4381,68400.0
2005-05-04 14:50:00,10.97,10.97,10.97,10.97,7600.0,3.4381,3.4381,3.4381,3.4381,7600.0
2005-05-04 14:55:00,10.97,11.0,10.97,11.0,64000.0,3.4381,3.4475,3.4381,3.4475,64000.0
2005-05-04 15:00:00,11.0,11.0,10.99,10.99,32400.0,3.4475,3.4475,3.4444,3.4444,32400.0
2005-05-04 15:05:00,10.99,10.99,10.98,10.98,26000.0,3.4444,3.4444,3.4412,3.4412,26000.0
2005-05-04 15:10:00,10.98,10.99,10.98,10.99,77600.0,3.4412,3.4444,3.4412,3.4444,77600.0
2005-05-04 15:15:00,10.99,10.99,10.99,10.99,26000.0,3.4444,3.4444,3.4444,3.4444,26000.0
2005-05-04 15:20:00,10.99,10.99,10.99,10.99,31600.0,3.4444,3.4444,3.4444,3.4444,31600.0
2005-05-04 15:25:00,10.98,10.99,10.98,10.99,83600.0,3.4412,3.4444,3.4412,3.4444,83600.0
2005-05-04 15:30:00,10.99,10.99,10.97,10.97,102800.0,3.4444,3.4444,3.4381,3.4381,102800.0
2005-05-04 15:35:00,10.98,10.99,10.97,10.98,123600.0,3.4412,3.4444,3.4381,3.4412,123600.0
2005-05-04 15:40:00,10.98,10.99,10.97,10.97,34000.0,3.4412,3.4444,3.4381,3.4381,34000.0
2005-05-04 15:45:00,10.97,10.97,10.96,10.97,98400.0,3.4381,3.4381,3.435,3.4381,98400.0
2005-05-04 15:50:00,10.96,10.98,10.96,10.98,125200.0,3.435,3.4412,3.435,3.4412,125200.0
2005-05-04 15:55:00,10.98,10.99,10.97,10.97,117200.0,3.4412,3.4444,3.4381,3.4381,117200.0
2005-05-05 09:30:00,11.0,11.04,10.97,10.97,274800.0,3.4475,3.4601,3.4381,3.4381,274800.0
2005-05-05 09:35:00,10.97,10.99,10.96,10.99,146000.0,3.4381,3.4444,3.435,3.4444,146000.0
2005-05-05 09:40:00,10.99,11.04,10.99,11.0,43200.0,3.4444,3.4601,3.4444,3.4475,43200.0
2005-05-05 09:45:00,11.0,11.03,11.0,11.0,68400.0,3.4475,3.4569,3.4475,3.4475,68400.0
2005-05-05 09:50:00,11.01,11.03,11.0,11.03,45200.0,3.4506,3.4569,3.4475,3.4569,45200.0
2005-05-05 09:55:00,11.02,11.03,11.02,11.03,225600.0,3.4538,3.4569,3.4538,3.4569,225600.0
2005-05-05 10:00:00,11.03,11.1,11.03,11.08,152000.0,3.4569,3.4789,3.4569,3.4726,152000.0
2005-05-05 10:05:00,11.1,11.11,11.09,11.11,70400.0,3.4789,3.482,3.4757,3.482,70400.0
2005-05-05 10:10:00,11.11,11.12,11.09,11.1,90400.0,3.482,3.4851,3.4757,3.4789,90400.0
2005-05-05 10:15:00,11.11,11.13,11.1,11.13,146000.0,3.482,3.4883,3.4789,3.4883,146000.0
2005-05-05 10:20:00,11.12,11.15,11.12,11.15,301600.0,3.4851,3.4945,3.4851,3.4945,301600.0
2005-05-05 10:25:00,11.14,11.16,11.13,11.15,142800.0,3.4914,3.4977,3.4883,3.4945,142800.0
2005-05-05 10:30:00,11.15,11.15,11.12,11.12,42800.0,3.4945,3.4945,3.4851,3.4851,42800.0
2005-05-05 10:35:00,11.13,11.13,11.1,11.1,37600.0,3.4883,3.4883,3.4789,3.4789,37600.0
2005-05-05 10:40:00,11.1,11.12,11.1,11.12,43600.0,3.4789,3.4851,3.4789,3.4851,43600.0
2005-05-05 10:45:00,11.12,11.15,11.11,11.13,47200.0,3.4851,3.4945,3.482,3.4883,47200.0
2005-05-05 10:50:00,11.13,11.14,11.13,11.13,12400.0,3.4883,3.4914,3.4883,3.4883,12400.0
2005-05-05 10:55:00,11.13,11.15,11.13,11.15,31200.0,3.4883,3.4945,3.4883,3.4945,31200.0
2005-05-05 11:00:00,11.15,11.15,11.14,11.15,28800.0,3.4945,3.4945,3.4914,3.4945,28800.0
2005-05-05 11:05:00,11.15,11.16,11.15,11.15,105600.0,3.4945,3.4977,3.4945,3.4945,105600.0
2005-05-05 11:10:00,11.15,11.16,11.14,11.16,28000.0,3.4945,3.4977,3.4914,3.4977,28000.0
2005-05-05 11:15:00,11.16,11.16,11.14,11.15,20800.0,3.4977,3.4977,3.4914,3.4945,20800.0
2005-05-05 11:20:00,11.15,11.15,11.15,11.15,37200.0,3.4945,3.4945,3.4945,3.4945,37200.0
2005-05-05 11:25:00,11.15,11.15,11.14,11.15,47200.0,3.4945,3.4945,3.4914,3.4945,47200.0
2005-05-05 11:30:00,11.15,11.15,11.14,11.14,64800.0,3.4945,3.4945,3.4914,3.4914,64800.0
2005-05-05 11:35:00,11.14,11.14,11.13,11.13,130400.0,3.4914,3.4914,3.4883,3.4883,130400.0
2005-05-05 11:40:00,11.13,11.14,11.13,11.14,25600.0,3.4883,3.4914,3.4883,3.4914,25600.0
2005-05-05 11:45:00,11.14,11.14,11.13,11.14,20800.0,3.4914,3.4914,3.4883,3.4914,20800.0
2005-05-05 11:50:00,11.14,11.14,11.13,11.14,20800.0,3.4914,3.4914,3.4883,3.4914,20800.0
2005-05-05 11:55:00,11.14,11.14,11.13,11.14,18000.0,3.4914,3.4914,3.4883,3.4914,18000.0
2005-05-05 12:00:00,11.14,11.14,11.13,11.13,12400.0,3.4914,3.4914,3.4883,3.4883,12400.0
2005-05-05 12:05:00,11.14,11.14,11.14,11.14,23200.0,3.4914,3.4914,3.4914,3.4914,23200.0
2005-05-05 12:10:00,11.14,11.14,11.14,11.14,3200.0,3.4914,3.4914,3.4914,3.4914,3200.0
2005-05-05 12:15:00,11.14,11.14,11.14,11.14,55200.0,3.4914,3.4914,3.4914,3.4914,55200.0
2005-05-05 12:20:00,11.15,11.15,11.14,11.14,12400.0,3.4945,3.4945,3.4914,3.4914,12400.0
2005-05-05 12:25:00,11.14,11.14,11.13,11.13,36800.0,3.4914,3.4914,3.4883,3.4883,36800.0
2005-05-05 12:30:00,11.13,11.13,11.12,11.13,12400.0,3.4883,3.4883,3.4851,3.4883,12400.0
2005-05-05 12:35:00,11.12,11.13,11.12,11.12,31600.0,3.4851,3.4883,3.4851,3.4851,31600.0
2005-05-05 12:40:00,11.11,11.12,11.09,11.09,153600.0,3.482,3.4851,3.4757,3.4757,153600.0
2005-05-05 12:45:00,11.09,11.09,11.01,11.01,40800.0,3.4757,3.4757,3.4506,3.4506,40800.0
2005-05-05 12:50:00,11.01,11.02,10.99,10.99,8800.0,3.4506,3.4538,3.4444,3.4444,8800.0
2005-05-05 12:55:00,10.98,10.99,10.97,10.97,52800.0,3.4412,3.4444,3.4381,3.4381,52800.0
2005-05-05 13:00:00,10.98,10.98,10.96,10.97,98400.0,3.4412,3.4412,3.435,3.4381,98400.0
2005-05-05 13:05:00,10.96,10.97,10.96,10.97,30000.0,3.435,3.4381,3.435,3.4381,30000.0
2005-05-05 13:10:00,10.97,10.99,10.96,10.99,52800.0,3.4381,3.4444,3.435,3.4444,52800.0
2005-05-05 13:15:00,10.99,10.99,10.98,10.98,9200.0,3.4444,3.4444,3.4412,3.4412,9200.0
2005-05-05 13:20:00,10.98,10.98,10.97,10.97,5600.0,3.4412,3.4412,3.4381,3.4381,5600.0
2005-05-05 13:25:00,10.97,10.99,10.97,10.99,27600.0,3.4381,3.4444,3.4381,3.4444,27600.0
2005-05-05 13:30:00,10.99,10.99,10.97,10.99,22800.0,3.4444,3.4444,3.4381,3.4444,22800.0
2005-05-05 13:35:00,10.99,11.02,10.99,11.01,160400.0,3.4444,3.4538,3.4444,3.4506,160400.0
2005-05-05 13:40:00,11.01,11.03,11.01,11.02,34800.0,3.4506,3.4569,3.4506,3.4538,34800.0
2005-05-05 13:45:00,11.02,11.02,11.0,11.0,31600.0,3.4538,3.4538,3.4475,3.4475,31600.0
2005-05-05 13:50:00,11.0,11.0,11.0,11.0,26000.0,3.4475,3.4475,3.4475,3.4475,26000.0
2005-05-05 13:55:00,11.0,11.0,10.99,10.99,15600.0,3.4475,3.4475,3.4444,3.4444,15600.0
2005-05-05 14:00:00,10.99,11.0,10.99,11.0,18000.0,3.4444,3.4475,3.4444,3.4475,18000.0
2005-05-05 14:05:00,11.0,11.02,10.99,11.02,139600.0,3.4475,3.4538,3.4444,3.4538,139600.0
2005-05-05 14:10:00,11.02,11.05,11.0,11.05,97600.0,3.4538,3.4632,3.4475,3.4632,97600.0
2005-05-05 14:15:00,11.05,11.08,11.05,11.07,48800.0,3.4632,3.4726,3.4632,3.4695,48800.0
2005-05-05 14:20:00,11.07,11.08,11.07,11.08,20000.0,3.4695,3.4726,3.4695,3.4726,20000.0
2005-05-05 14:25:00,11.08,11.1,11.08,11.09,20400.0,3.4726,3.4789,3.4726,3.4757,20400.0
2005-05-05 14:30:00,11.09,11.11,11.09,11.1,48800.0,3.4757,3.482,3.4757,3.4789,48800.0
2005-05-05 14:35:00,11.1,11.1,11.07,11.07,38400.0,3.4789,3.4789,3.4695,3.4695,38400.0
2005-05-05 14:40:00,11.07,11.07,11.04,11.05,30800.0,3.4695,3.4695,3.4601,3.4632,30800.0
2005-05-05 14:45:00,11.05,11.06,11.05,11.06,14000.0,3.4632,3.4663,3.4632,3.4663,14000.0
2005-05-05 14:50:00,11.06,11.06,11.04,11.04,26000.0,3.4663,3.4663,3.4601,3.4601,26000.0
2005-05-05 14:55:00,11.04,11.04,11.03,11.04,38000.0,3.4601,3.4601,3.4569,3.4601,38000.0
2005-05-05 15:00:00,11.04,11.05,11.03,11.05,34800.0,3.4601,3.4632,3.4569,3.4632,34800.0
2005-05-05 15:05:00,11.05,11.08,11.05,11.07,68800.0,3.4632,3.4726,3.4632,3.4695,68800.0
2005-05-05 15:10:00,11.08,11.11,11.08,11.11,40800.0,3.4726,3.482,3.4726,3.482,40800.0
2005-05-05 15:15:00,11.11,11.11,11.1,11.1,18800.0,3.482,3.482,3.4789,3.4789,18800.0
2005-05-05 15:20:00,11.1,11.12,11.08,11.11,56800.0,3.4789,3.4851,3.4726,3.482,56800.0
2005-05-05 15:25:00,11.12,11.12,11.09,11.1,69200.0,3.4851,3.4851,3.4757,3.4789,69200.0
2005-05-05 15:30:00,11.1,11.13,11.1,11.13,62000.0,3.4789,3.4883,3.4789,3.4883,62000.0
2005-05-05 15:35:00,11.13,11.16,11.13,11.15,37200.0,3.4883,3.4977,3.4883,3.4945,37200.0
2005-05-05 15:40:00,11.15,11.15,11.13,11.15,41200.0,3.4945,3.4945,3.4883,3.4945,41200.0
2005-05-05 15:45:00,11.15,11.17,11.15,11.16,128000.0,3.4945,3.5008,3.4945,3.4977,128000.0
2005-05-05 15:50:00,11.17,11.17,11.16,11.17,135200.0,3.5008,3.5008,3.4977,3.5008,135200.0
2005-05-05 15:55:00,11.17,11.18,11.16,11.17,352400.0,3.5008,3.5039,3.4977,3.5008,352400.0
2005-05-06 09:35:00,11.49,11.49,11.45,11.45,488000.0,3.6011,3.6011,3.5886,3.5886,488000.0
2005-05-06 09:40:00,11.45,11.5,11.44,11.45,249200.0,3.5886,3.6042,3.5854,3.5886,249200.0
2005-05-06 09:45:00,11.45,11.46,11.4,11.43,146000.0,3.5886,3.5917,3.5729,3.5823,146000.0
2005-05-06 09:50:00,11.4,11.41,11.4,11.41,117600.0,3.5729,3.576,3.5729,3.576,117600.0
2005-05-06 09:55:00,11.42,11.43,11.41,11.43,81200.0,3.5791,3.5823,3.576,3.5823,81200.0
2005-05-06 10:00:00,11.43,11.43,11.42,11.42,53200.0,3.5823,3.5823,3.5791,3.5791,53200.0
2005-05-06 10:05:00,11.43,11.43,11.41,11.42,180400.0,3.5823,3.5823,3.576,3.5791,180400.0
2005-05-06 10:10:00,11.42,11.42,11.4,11.41,64400.0,3.5791,3.5791,3.5729,3.576,64400.0
2005-05-06 10:15:00,11.41,11.42,11.41,11.42,24000.0,3.576,3.5791,3.576,3.5791,24000.0
2005-05-06 10:20:00,11.42,11.43,11.42,11.42,46400.0,3.5791,3.5823,3.5791,3.5791,46400.0
2005-05-06 10:25:00,11.42,11.43,11.41,11.42,64400.0,3.5791,3.5823,3.576,3.5791,64400.0
2005-05-06 10:30:00,11.42,11.43,11.42,11.43,43600.0,3.5791,3.5823,3.5791,3.5823,43600.0
2005-05-06 10:35:00,11.44,11.44,11.43,11.43,164000.0,3.5854,3.5854,3.5823,3.5823,164000.0
2005-05-06 10:40:00,11.44,11.44,11.42,11.43,88400.0,3.5854,3.5854,3.5791,3.5823,88400.0
2005-05-06 10:45:00,11.43,11.44,11.43,11.44,65200.0,3.5823,3.5854,3.5823,3.5854,65200.0
2005-05-06 10:50:00,11.44,11.44,11.43,11.44,76800.0,3.5854,3.5854,3.5823,3.5854,76800.0
2005-05-06 10:55:00,11.44,11.44,11.43,11.43,27200.0,3.5854,3.5854,3.5823,3.5823,27200.0
2005-05-06 11:00:00,11.43,11.44,11.43,11.44,15600.0,3.5823,3.5854,3.5823,3.5854,15600.0
2005-05-06 11:05:00,11.44,11.44,11.43,11.44,46800.0,3.5854,3.5854,3.5823,3.5854,46800.0
2005-05-06 11:10:00,11.44,11.45,11.43,11.44,84800.0,3.5854,3.5886,3.5823,3.5854,84800.0
2005-05-06 11:15:00,11.44,11.44,11.44,11.44,59600.0,3.5854,3.5854,3.5854,3.5854,59600.0
2005-05-06 11:20:00,11.44,11.44,11.44,11.44,123200.0,3.5854,3.5854,3.5854,3.5854,123200.0
2005-05-06 11:25:00,11.44,11.44,11.43,11.43,160800.0,3.5854,3.5854,3.5823,3.5823,160800.0
2005-05-06 11:30:00,11.44,11.44,11.43,11.44,46000.0,3.5854,3.5854,3.5823,3.5854,46000.0
2005-05-06 11:35:00,11.45,11.45,11.43,11.43,10000.0,3.5886,3.5886,3.5823,3.5823,10000.0
2005-05-06 11:40:00,11.43,11.44,11.42,11.43,55600.0,3.5823,3.5854,3.5791,3.5823,55600.0
2005-05-06 11:45:00,11.43,11.43,11.42,11.42,36800.0,3.5823,3.5823,3.5791,3.5791,36800.0
2005-05-06 11:50:00,11.42,11.42,11.42,11.42,13200.0,3.5791,3.5791,3.5791,3.5791,13200.0
2005-05-06 11:55:00,11.42,11.43,11.42,11.43,251200.0,3.5791,3.5823,3.5791,3.5823,251200.0
2005-05-06 12:00:00,11.43,11.44,11.43,11.43,24800.0,3.5823,3.5854,3.5823,3.5823,24800.0
2005-05-06 12:05:00,11.43,11.43,11.43,11.43,39600.0,3.5823,3.5823,3.5823,3.5823,39600.0
2005-05-06 12:10:00,11.43,11.43,11.43,11.43,293200.0,3.5823,3.5823,3.5823,3.5823,293200.0
2005-05-06 12:15:00,11.43,11.43,11.42,11.43,186400.0,3.5823,3.5823,3.5791,3.5823,186400.0
2005-05-06 12:20:00,11.42,11.43,11.41,11.42,84800.0,3.5791,3.5823,3.576,3.5791,84800.0
2005-05-06 12:25:00,11.42,11.42,11.41,11.41,28800.0,3.5791,3.5791,3.576,3.576,28800.0
2005-05-06 12:30:00,11.42,11.42,11.42,11.42,21200.0,3.5791,3.5791,3.5791,3.5791,21200.0
2005-05-06 12:35:00,11.42,11.42,11.42,11.42,20000.0,3.5791,3.5791,3.5791,3.5791,20000.0
2005-05-06 12:40:00,11.42,11.42,11.41,11.41,44800.0,3.5791,3.5791,3.576,3.576,44800.0
2005-05-06 12:45:00,11.41,11.41,11.41,11.41,56000.0,3.576,3.576,3.576,3.576,56000.0
2005-05-06 12:50:00,11.41,11.42,11.41,11.42,19200.0,3.576,3.5791,3.576,3.5791,19200.0
2005-05-06 12:55:00,11.42,11.42,11.42,11.42,26000.0,3.5791,3.5791,3.5791,3.5791,26000.0
2005-05-06 13:00:00,11.42,11.42,11.41,11.41,84800.0,3.5791,3.5791,3.576,3.576,84800.0
2005-05-06 13:05:00,11.41,11.42,11.41,11.41,133600.0,3.576,3.5791,3.576,3.576,133600.0
2005-05-06 13:10:00,11.42,11.42,11.41,11.41,14000.0,3.5791,3.5791,3.576,3.576,14000.0
2005-05-06 13:15:00,11.41,11.41,11.41,11.41,48800.0,3.576,3.576,3.576,3.576,48800.0
2005-05-06 13:20:00,11.41,11.42,11.41,11.42,20400.0,3.576,3.5791,3.576,3.5791,20400.0
2005-05-06 13:25:00,11.42,11.45,11.42,11.44,122000.0,3.5791,3.5886,3.5791,3.5854,122000.0
2005-05-06 13:30:00,11.45,11.45,11.43,11.44,36000.0,3.5886,3.5886,3.5823,3.5854,36000.0
2005-05-06 13:35:00,11.44,11.47,11.44,11.47,63200.0,3.5854,3.5948,3.5854,3.5948,63200.0
2005-05-06 13:40:00,11.47,11.48,11.46,11.46,36400.0,3.5948,3.598,3.5917,3.5917,36400.0
2005-05-06 13:45:00,11.47,11.47,11.45,11.45,32400.0,3.5948,3.5948,3.5886,3.5886,32400.0
2005-05-06 13:50:00,11.45,11.45,11.44,11.44,35600.0,3.5886,3.5886,3.5854,3.5854,35600.0
2005-05-06 13:55:00,11.44,11.46,11.44,11.44,82000.0,3.5854,3.5917,3.5854,3.5854,82000.0
2005-05-06 14:00:00,11.44,11.45,11.44,11.44,25200.0,3.5854,3.5886,3.5854,3.5854,25200.0
2005-05-06 14:05:00,11.45,11.45,11.44,11.45,68800.0,3.5886,3.5886,3.5854,3.5886,68800.0
2005-05-06 14:10:00,11.45,11.46,11.45,11.45,92800.0,3.5886,3.5917,3.5886,3.5886,92800.0
2005-05-06 14:15:00,11.45,11.46,11.45,11.45,70800.0,3.5886,3.5917,3.5886,3.5886,70800.0
2005-05-06 14:20:00,11.45,11.45,11.44,11.44,46800.0,3.5886,3.5886,3.5854,3.5854,46800.0
2005-05-06 14:25:00,11.44,11.44,11.43,11.43,22800.0,3.5854,3.5854,3.5823,3.5823,22800.0
2005-05-06 14:30:00,11.43,11.44,11.43,11.44,30400.0,3.5823,3.5854,3.5823,3.5854,30400.0
2005-05-06 14:35:00,11.44,11.45,11.44,11.44,22800.0,3.5854,3.5886,3.5854,3.5854,22800.0
2005-05-06 14:40:00,11.45,11.45,11.44,11.44,12800.0,3.5886,3.5886,3.5854,3.5854,12800.0
2005-05-06 14:45:00,11.45,11.46,11.45,11.46,43600.0,3.5886,3.5917,3.5886,3.5917,43600.0
2005-05-06 14:50:00,11.46,11.46,11.42,11.43,40000.0,3.5917,3.5917,3.5791,3.5823,40000.0
2005-05-06 14:55:00,11.43,11.45,11.43,11.45,41200.0,3.5823,3.5886,3.5823,3.5886,41200.0
2005-05-06 15:00:00,11.45,11.46,11.45,11.46,55600.0,3.5886,3.5917,3.5886,3.5917,55600.0
2005-05-06 15:05:00,11.46,11.47,11.46,11.46,57600.0,3.5917,3.5948,3.5917,3.5917,57600.0
2005-05-06 15:10:00,11.46,11.46,11.46,11.46,80000.0,3.5917,3.5917,3.5917,3.5917,80000.0
2005-05-06 15:15:00,11.46,11.46,11.45,11.45,30000.0,3.5917,3.5917,3.5886,3.5886,30000.0
2005-05-06 15:20:00,11.44,11.45,11.43,11.44,89600.0,3.5854,3.5886,3.5823,3.5854,89600.0
2005-05-06 15:25:00,11.44,11.44,11.44,11.44,60800.0,3.5854,3.5854,3.5854,3.5854,60800.0
2005-05-06 15:30:00,11.44,11.44,11.43,11.44,35600.0,3.5854,3.5854,3.5823,3.5854,35600.0
2005-05-06 15:35:00,11.44,11.44,11.41,11.41,71600.0,3.5854,3.5854,3.576,3.576,71600.0
2005-05-06 15:40:00,11.41,11.41,11.4,11.4,70000.0,3.576,3.576,3.5729,3.5729,70000.0
2005-05-06 15:45:00,11.4,11.4,11.38,11.39,71600.0,3.5729,3.5729,3.5666,3.5697,71600.0
2005-05-06 15:50:00,11.39,11.39,11.38,11.38,265600.0,3.5697,3.5697,3.5666,3.5666,265600.0
2005-05-06 15:55:00,11.38,11.38,11.36,11.36,99600.0,3.5666,3.5666,3.5603,3.5603,99600.0
2005-05-09 09:30:00,11.42,11.43,11.38,11.4,148000.0,3.5791,3.5823,3.5666,3.5729,148000.0
2005-05-09 09:35:00,11.42,11.42,11.42,11.42,27600.0,3.5791,3.5791,3.5791,3.5791,27600.0
2005-05-09 09:40:00,11.42,11.42,11.39,11.4,86800.0,3.5791,3.5791,3.5697,3.5729,86800.0
2005-05-09 09:45:00,11.4,11.4,11.38,11.39,67600.0,3.5729,3.5729,3.5666,3.5697,67600.0
2005-05-09 09:50:00,11.39,11.39,11.35,11.36,70800.0,3.5697,3.5697,3.5572,3.5603,70800.0
2005-05-09 09:55:00,11.36,11.36,11.34,11.36,35600.0,3.5603,3.5603,3.5541,3.5603,35600.0
2005-05-09 10:00:00,11.36,11.36,11.34,11.35,48400.0,3.5603,3.5603,3.5541,3.5572,48400.0
2005-05-09 10:05:00,11.33,11.35,11.31,11.35,44400.0,3.5509,3.5572,3.5447,3.5572,44400.0
2005-05-09 10:10:00,11.34,11.35,11.33,11.33,73600.0,3.5541,3.5572,3.5509,3.5509,73600.0
2005-05-09 10:15:00,11.33,11.34,11.32,11.34,43200.0,3.5509,3.5541,3.5478,3.5541,43200.0
2005-05-09 10:20:00,11.33,11.34,11.32,11.33,78400.0,3.5509,3.5541,3.5478,3.5509,78400.0
2005-05-09 10:25:00,11.33,11.34,11.32,11.33,21600.0,3.5509,3.5541,3.5478,3.5509,21600.0
2005-05-09 10:30:00,11.33,11.34,11.33,11.34,18000.0,3.5509,3.5541,3.5509,3.5541,18000.0
2005-05-09 10:35:00,11.34,11.35,11.34,11.34,56400.0,3.5541,3.5572,3.5541,3.5541,56400.0
2005-05-09 10:40:00,11.34,11.35,11.31,11.34,46800.0,3.5541,3.5572,3.5447,3.5541,46800.0
2005-05-09 10:45:00,11.34,11.35,11.33,11.33,32400.0,3.5541,3.5572,3.5509,3.5509,32400.0
2005-05-09 10:50:00,11.34,11.34,11.33,11.33,7200.0,3.5541,3.5541,3.5509,3.5509,7200.0
2005-05-09 10:55:00,11.33,11.35,11.33,11.35,36800.0,3.5509,3.5572,3.5509,3.5572,36800.0
2005-05-09 11:00:00,11.34,11.34,11.33,11.33,10800.0,3.5541,3.5541,3.5509,3.5509,10800.0
2005-05-09 11:05:00,11.33,11.33,11.33,11.33,3600.0,3.5509,3.5509,3.5509,3.5509,3600.0
2005-05-09 11:10:00,11.33,11.34,11.33,11.34,28800.0,3.5509,3.5541,3.5509,3.5541,28800.0
2005-05-09 11:15:00,11.33,11.34,11.33,11.33,16800.0,3.5509,3.5541,3.5509,3.5509,16800.0
2005-05-09 11:20:00,11.33,11.33,11.33,11.33,16400.0,3.5509,3.5509,3.5509,3.5509,16400.0
2005-05-09 11:25:00,11.33,11.35,11.33,11.34,30800.0,3.5509,3.5572,3.5509,3.5541,30800.0
2005-05-09 11:30:00,11.34,11.35,11.34,11.35,58400.0,3.5541,3.5572,3.5541,3.5572,58400.0
2005-05-09 11:35:00,11.35,11.35,11.34,11.34,32000.0,3.5572,3.5572,3.5541,3.5541,32000.0
2005-05-09 11:40:00,11.35,11.35,11.34,11.35,77600.0,3.5572,3.5572,3.5541,3.5572,77600.0
2005-05-09 11:45:00,11.35,11.35,11.33,11.34,68000.0,3.5572,3.5572,3.5509,3.5541,68000.0
2005-05-09 11:50:00,11.33,11.34,11.32,11.32,22800.0,3.5509,3.5541,3.5478,3.5478,22800.0
2005-05-09 11:55:00,11.32,11.32,11.32,11.32,24800.0,3.5478,3.5478,3.5478,3.5478,24800.0
2005-05-09 12:00:00,11.32,11.32,11.31,11.32,18000.0,3.5478,3.5478,3.5447,3.5478,18000.0
2005-05-09 12:05:00,11.32,11.33,11.32,11.32,46400.0,3.5478,3.5509,3.5478,3.5478,46400.0
2005-05-09 12:10:00,11.32,11.34,11.32,11.33,22800.0,3.5478,3.5541,3.5478,3.5509,22800.0
2005-05-09 12:15:00,11.33,11.34,11.33,11.34,34800.0,3.5509,3.5541,3.5509,3.5541,34800.0
2005-05-09 12:20:00,11.34,11.34,11.34,11.34,15600.0,3.5541,3.5541,3.5541,3.5541,15600.0
2005-05-09 12:25:00,11.35,11.35,11.33,11.33,21600.0,3.5572,3.5572,3.5509,3.5509,21600.0
2005-05-09 12:30:00,11.34,11.34,11.34,11.34,8400.0,3.5541,3.5541,3.5541,3.5541,8400.0
2005-05-09 12:35:00,11.34,11.34,11.34,11.34,8000.0,3.5541,3.5541,3.5541,3.5541,8000.0
2005-05-09 12:40:00,11.35,11.35,11.34,11.34,129200.0,3.5572,3.5572,3.5541,3.5541,129200.0
2005-05-09 12:45:00,11.34,11.35,11.34,11.34,9200.0,3.5541,3.5572,3.5541,3.5541,9200.0
2005-05-09 12:50:00,11.33,11.34,11.33,11.34,25200.0,3.5509,3.5541,3.5509,3.5541,25200.0
2005-05-09 12:55:00,11.35,11.35,11.35,11.35,6000.0,3.5572,3.5572,3.5572,3.5572,6000.0
2005-05-09 13:00:00,11.35,11.35,11.35,11.35,42400.0,3.5572,3.5572,3.5572,3.5572,42400.0
2005-05-09 13:05:00,11.35,11.35,11.35,11.35,6800.0,3.5572,3.5572,3.5572,3.5572,6800.0
2005-05-09 13:10:00,11.35,11.35,11.34,11.35,30000.0,3.5572,3.5572,3.5541,3.5572,30000.0
2005-05-09 13:15:00,11.35,11.35,11.34,11.35,4400.0,3.5572,3.5572,3.5541,3.5572,4400.0
2005-05-09 13:20:00,11.35,11.35,11.34,11.35,24400.0,3.5572,3.5572,3.5541,3.5572,24400.0
2005-05-09 13:25:00,11.34,11.35,11.34,11.34,12800.0,3.5541,3.5572,3.5541,3.5541,12800.0
2005-05-09 13:30:00,11.35,11.35,11.35,11.35,6400.0,3.5572,3.5572,3.5572,3.5572,6400.0
2005-05-09 13:35:00,11.35,11.37,11.35,11.37,60400.0,3.5572,3.5635,3.5572,3.5635,60400.0
2005-05-09 13:40:00,11.37,11.4,11.37,11.4,47200.0,3.5635,3.5729,3.5635,3.5729,47200.0
2005-05-09 13:45:00,11.4,11.41,11.4,11.4,14400.0,3.5729,3.576,3.5729,3.5729,14400.0
2005-05-09 13:50:00,11.41,11.41,11.4,11.41,26800.0,3.576,3.576,3.5729,3.576,26800.0
2005-05-09 13:55:00,11.41,11.44,11.41,11.44,56400.0,3.576,3.5854,3.576,3.5854,56400.0
2005-05-09 14:00:00,11.44,11.44,11.44,11.44,62000.0,3.5854,3.5854,3.5854,3.5854,62000.0
2005-05-09 14:05:00,11.44,11.44,11.42,11.43,32800.0,3.5854,3.5854,3.5791,3.5823,32800.0
2005-05-09 14:10:00,11.43,11.43,11.42,11.42,15600.0,3.5823,3.5823,3.5791,3.5791,15600.0
2005-05-09 14:15:00,11.43,11.43,11.42,11.43,48800.0,3.5823,3.5823,3.5791,3.5823,48800.0
2005-05-09 14:20:00,11.43,11.44,11.42,11.42,36000.0,3.5823,3.5854,3.5791,3.5791,36000.0
2005-05-09 14:25:00,11.43,11.44,11.42,11.44,17600.0,3.5823,3.5854,3.5791,3.5854,17600.0
2005-05-09 14:30:00,11.43,11.44,11.43,11.43,28000.0,3.5823,3.5854,3.5823,3.5823,28000.0
2005-05-09 14:35:00,11.43,11.44,11.43,11.43,54000.0,3.5823,3.5854,3.5823,3.5823,54000.0
2005-05-09 14:40:00,11.44,11.44,11.43,11.44,37600.0,3.5854,3.5854,3.5823,3.5854,37600.0
2005-05-09 14:45:00,11.44,11.44,11.42,11.43,35600.0,3.5854,3.5854,3.5791,3.5823,35600.0
2005-05-09 14:50:00,11.43,11.43,11.43,11.43,34400.0,3.5823,3.5823,3.5823,3.5823,34400.0
2005-05-09 14:55:00,11.43,11.45,11.43,11.44,51600.0,3.5823,3.5886,3.5823,3.5854,51600.0
2005-05-09 15:00:00,11.44,11.44,11.41,11.42,38000.0,3.5854,3.5854,3.576,3.5791,38000.0
2005-05-09 15:05:00,11.42,11.43,11.41,11.42,29600.0,3.5791,3.5823,3.576,3.5791,29600.0
2005-05-09 15:10:00,11.42,11.42,11.42,11.42,26800.0,3.5791,3.5791,3.5791,3.5791,26800.0
2005-05-09 15:15:00,11.42,11.45,11.42,11.45,50800.0,3.5791,3.5886,3.5791,3.5886,50800.0
2005-05-09 15:20:00,11.45,11.48,11.45,11.47,98000.0,3.5886,3.598,3.5886,3.5948,98000.0
2005-05-09 15:25:00,11.48,11.49,11.47,11.47,58800.0,3.598,3.6011,3.5948,3.5948,58800.0
2005-05-09 15:30:00,11.47,11.47,11.45,11.47,68800.0,3.5948,3.5948,3.5886,3.5948,68800.0
2005-05-09 15:35:00,11.47,11.47,11.45,11.46,93600.0,3.5948,3.5948,3.5886,3.5917,93600.0
2005-05-09 15:40:00,11.46,11.48,11.46,11.48,60800.0,3.5917,3.598,3.5917,3.598,60800.0
2005-05-09 15:45:00,11.48,11.49,11.47,11.48,27200.0,3.598,3.6011,3.5948,3.598,27200.0
2005-05-09 15:50:00,11.49,11.51,11.49,11.51,200800.0,3.6011,3.6074,3.6011,3.6074,200800.0
2005-05-09 15:55:00,11.51,11.53,11.49,11.49,48400.0,3.6074,3.6136,3.6011,3.6011,48400.0
2005-05-10 09:30:00,11.47,11.47,11.39,11.39,96000.0,3.5948,3.5948,3.5697,3.5697,96000.0
2005-05-10 09:35:00,11.42,11.46,11.42,11.44,88400.0,3.5791,3.5917,3.5791,3.5854,88400.0
2005-05-10 09:40:00,11.46,11.46,11.44,11.46,59200.0,3.5917,3.5917,3.5854,3.5917,59200.0
2005-05-10 09:45:00,11.46,11.46,11.42,11.42,42000.0,3.5917,3.5917,3.5791,3.5791,42000.0
2005-05-10 09:50:00,11.41,11.43,11.4,11.4,30000.0,3.576,3.5823,3.5729,3.5729,30000.0
2005-05-10 09:55:00,11.41,11.41,11.39,11.39,25200.0,3.576,3.576,3.5697,3.5697,25200.0
2005-05-10 10:00:00,11.39,11.4,11.38,11.38,45200.0,3.5697,3.5729,3.5666,3.5666,45200.0
2005-05-10 10:05:00,11.39,11.41,11.38,11.41,104000.0,3.5697,3.576,3.5666,3.576,104000.0
2005-05-10 10:10:00,11.41,11.41,11.4,11.4,33600.0,3.576,3.576,3.5729,3.5729,33600.0
2005-05-10 10:15:00,11.4,11.41,11.39,11.4,24400.0,3.5729,3.576,3.5697,3.5729,24400.0
2005-05-10 10:20:00,11.39,11.39,11.33,11.34,86800.0,3.5697,3.5697,3.5509,3.5541,86800.0
2005-05-10 10:25:00,11.33,11.35,11.33,11.35,14400.0,3.5509,3.5572,3.5509,3.5572,14400.0
2005-05-10 10:30:00,11.37,11.4,11.33,11.35,164800.0,3.5635,3.5729,3.5509,3.5572,164800.0
2005-05-10 10:35:00,11.35,11.37,11.34,11.37,32400.0,3.5572,3.5635,3.5541,3.5635,32400.0
2005-05-10 10:40:00,11.36,11.39,11.36,11.38,38800.0,3.5603,3.5697,3.5603,3.5666,38800.0
2005-05-10 10:45:00,11.38,11.38,11.38,11.38,2000.0,3.5666,3.5666,3.5666,3.5666,2000.0
2005-05-10 10:50:00,11.38,11.4,11.38,11.38,32800.0,3.5666,3.5729,3.5666,3.5666,32800.0
2005-05-10 10:55:00,11.39,11.39,11.37,11.37,57600.0,3.5697,3.5697,3.5635,3.5635,57600.0
2005-05-10 11:00:00,11.36,11.37,11.36,11.37,30000.0,3.5603,3.5635,3.5603,3.5635,30000.0
2005-05-10 11:05:00,11.37,11.37,11.36,11.37,44400.0,3.5635,3.5635,3.5603,3.5635,44400.0
2005-05-10 11:10:00,11.37,11.38,11.37,11.38,47200.0,3.5635,3.5666,3.5635,3.5666,47200.0
2005-05-10 11:15:00,11.38,11.39,11.38,11.39,28000.0,3.5666,3.5697,3.5666,3.5697,28000.0
2005-05-10 11:20:00,11.38,11.38,11.38,11.38,7200.0,3.5666,3.5666,3.5666,3.5666,7200.0
2005-05-10 11:25:00,11.37,11.38,11.37,11.38,56800.0,3.5635,3.5666,3.5635,3.5666,56800.0
2005-05-10 11:30:00,11.38,11.38,11.37,11.37,20000.0,3.5666,3.5666,3.5635,3.5635,20000.0
2005-05-10 11:35:00,11.38,11.38,11.37,11.37,29200.0,3.5666,3.5666,3.5635,3.5635,29200.0
2005-05-10 11:40:00,11.35,11.37,11.35,11.37,17200.0,3.5572,3.5635,3.5572,3.5635,17200.0
2005-05-10 11:45:00,11.37,11.37,11.34,11.34,26400.0,3.5635,3.5635,3.5541,3.5541,26400.0
2005-05-10 11:50:00,11.34,11.35,11.34,11.34,29600.0,3.5541,3.5572,3.5541,3.5541,29600.0
2005-05-10 11:55:00,11.34,11.35,11.34,11.35,58000.0,3.5541,3.5572,3.5541,3.5572,58000.0
2005-05-10 12:00:00,11.35,11.35,11.31,11.31,23200.0,3.5572,3.5572,3.5447,3.5447,23200.0
2005-05-10 12:05:00,11.32,11.33,11.29,11.3,111200.0,3.5478,3.5509,3.5384,3.5415,111200.0
2005-05-10 12:10:00,11.3,11.31,11.3,11.31,42000.0,3.5415,3.5447,3.5415,3.5447,42000.0
2005-05-10 12:15:00,11.31,11.31,11.31,11.31,40800.0,3.5447,3.5447,3.5447,3.5447,40800.0
2005-05-10 12:20:00,11.31,11.31,11.31,11.31,45600.0,3.5447,3.5447,3.5447,3.5447,45600.0
2005-05-10 12:25:00,11.3,11.3,11.3,11.3,800.0,3.5415,3.5415,3.5415,3.5415,800.0
2005-05-10 12:30:00,11.31,11.31,11.3,11.31,10000.0,3.5447,3.5447,3.5415,3.5447,10000.0
2005-05-10 12:35:00,11.31,11.31,11.31,11.31,5600.0,3.5447,3.5447,3.5447,3.5447,5600.0
2005-05-10 12:40:00,11.31,11.31,11.3,11.3,17200.0,3.5447,3.5447,3.5415,3.5415,17200.0
2005-05-10 12:45:00,11.3,11.31,11.3,11.31,65600.0,3.5415,3.5447,3.5415,3.5447,65600.0
2005-05-10 12:50:00,11.3,11.31,11.3,11.3,46800.0,3.5415,3.5447,3.5415,3.5415,46800.0
2005-05-10 12:55:00,11.3,11.31,11.3,11.31,53600.0,3.5415,3.5447,3.5415,3.5447,53600.0
2005-05-10 13:00:00,11.3,11.3,11.3,11.3,82800.0,3.5415,3.5415,3.5415,3.5415,82800.0
2005-05-10 13:05:00,11.3,11.3,11.3,11.3,38800.0,3.5415,3.5415,3.5415,3.5415,38800.0
2005-05-10 13:10:00,11.3,11.31,11.3,11.3,175200.0,3.5415,3.5447,3.5415,3.5415,175200.0
2005-05-10 13:15:00,11.3,11.31,11.3,11.31,101600.0,3.5415,3.5447,3.5415,3.5447,101600.0
2005-05-10 13:20:00,11.31,11.31,11.31,11.31,43600.0,3.5447,3.5447,3.5447,3.5447,43600.0
2005-05-10 13:25:00,11.31,11.32,11.31,11.32,344000.0,3.5447,3.5478,3.5447,3.5478,344000.0
2005-05-10 13:30:00,11.32,11.32,11.31,11.31,33600.0,3.5478,3.5478,3.5447,3.5447,33600.0
2005-05-10 13:35:00,11.31,11.31,11.3,11.3,60000.0,3.5447,3.5447,3.5415,3.5415,60000.0
2005-05-10 13:40:00,11.29,11.3,11.29,11.29,60400.0,3.5384,3.5415,3.5384,3.5384,60400.0
2005-05-10 13:45:00,11.28,11.28,11.26,11.27,87600.0,3.5353,3.5353,3.529,3.5321,87600.0
2005-05-10 13:50:00,11.27,11.28,11.27,11.27,51200.0,3.5321,3.5353,3.5321,3.5321,51200.0
2005-05-10 13:55:00,11.27,11.29,11.27,11.29,66000.0,3.5321,3.5384,3.5321,3.5384,66000.0
2005-05-10 14:00:00,11.29,11.3,11.29,11.3,54000.0,3.5384,3.5415,3.5384,3.5415,54000.0
2005-05-10 14:05:00,11.3,11.3,11.29,11.29,26800.0,3.5415,3.5415,3.5384,3.5384,26800.0
2005-05-10 14:10:00,11.29,11.29,11.29,11.29,3200.0,3.5384,3.5384,3.5384,3.5384,3200.0
2005-05-10 14:15:00,11.29,11.29,11.29,11.29,36000.0,3.5384,3.5384,3.5384,3.5384,36000.0
2005-05-10 14:20:00,11.28,11.28,11.28,11.28,14000.0,3.5353,3.5353,3.5353,3.5353,14000.0
2005-05-10 14:25:00,11.28,11.28,11.27,11.27,82800.0,3.5353,3.5353,3.5321,3.5321,82800.0
2005-05-10 14:30:00,11.27,11.27,11.24,11.24,71200.0,3.5321,3.5321,3.5227,3.5227,71200.0
2005-05-10 14:35:00,11.24,11.24,11.21,11.22,82400.0,3.5227,3.5227,3.5133,3.5165,82400.0
2005-05-10 14:40:00,11.21,11.21,11.17,11.18,66400.0,3.5133,3.5133,3.5008,3.5039,66400.0
2005-05-10 14:45:00,11.18,11.18,11.14,11.15,72400.0,3.5039,3.5039,3.4914,3.4945,72400.0
2005-05-10 14:50:00,11.15,11.15,11.13,11.13,47600.0,3.4945,3.4945,3.4883,3.4883,47600.0
2005-05-10 14:55:00,11.12,11.13,11.11,11.13,44800.0,3.4851,3.4883,3.482,3.4883,44800.0
2005-05-10 15:00:00,11.13,11.15,11.13,11.15,67600.0,3.4883,3.4945,3.4883,3.4945,67600.0
2005-05-10 15:05:00,11.15,11.15,11.14,11.15,27600.0,3.4945,3.4945,3.4914,3.4945,27600.0
2005-05-10 15:10:00,11.16,11.18,11.16,11.16,199200.0,3.4977,3.5039,3.4977,3.4977,199200.0
2005-05-10 15:15:00,11.16,11.17,11.16,11.17,12400.0,3.4977,3.5008,3.4977,3.5008,12400.0
2005-05-10 15:20:00,11.17,11.17,11.16,11.17,58000.0,3.5008,3.5008,3.4977,3.5008,58000.0
2005-05-10 15:25:00,11.17,11.18,11.16,11.18,168400.0,3.5008,3.5039,3.4977,3.5039,168400.0
2005-05-10 15:30:00,11.18,11.18,11.16,11.16,144800.0,3.5039,3.5039,3.4977,3.4977,144800.0
2005-05-10 15:35:00,11.16,11.16,11.16,11.16,35600.0,3.4977,3.4977,3.4977,3.4977,35600.0
2005-05-10 15:40:00,11.16,11.16,11.16,11.16,48800.0,3.4977,3.4977,3.4977,3.4977,48800.0
2005-05-10 15:45:00,11.15,11.18,11.15,11.17,141600.0,3.4945,3.5039,3.4945,3.5008,141600.0
2005-05-10 15:50:00,11.17,11.18,11.16,11.18,43200.0,3.5008,3.5039,3.4977,3.5039,43200.0
2005-05-10 15:55:00,11.17,11.17,11.15,11.15,64000.0,3.5008,3.5008,3.4945,3.4945,64000.0
2005-05-11 09:30:00,11.15,11.18,11.14,11.18,37200.0,3.4945,3.5039,3.4914,3.5039,37200.0
2005-05-11 09:35:00,11.17,11.2,11.16,11.17,47200.0,3.5008,3.5102,3.4977,3.5008,47200.0
2005-05-11 09:40:00,11.17,11.18,11.14,11.16,37600.0,3.5008,3.5039,3.4914,3.4977,37600.0
2005-05-11 09:45:00,11.16,11.16,11.09,11.1,32000.0,3.4977,3.4977,3.4757,3.4789,32000.0
2005-05-11 09:50:00,11.1,11.11,11.09,11.09,45200.0,3.4789,3.482,3.4757,3.4757,45200.0
2005-05-11 09:55:00,11.09,11.1,11.08,11.09,84400.0,3.4757,3.4789,3.4726,3.4757,84400.0
2005-05-11 10:00:00,11.08,11.09,11.07,11.08,39200.0,3.4726,3.4757,3.4695,3.4726,39200.0
2005-05-11 10:05:00,11.09,11.1,11.09,11.1,77600.0,3.4757,3.4789,3.4757,3.4789,77600.0
2005-05-11 10:10:00,11.1,11.1,11.04,11.05,165600.0,3.4789,3.4789,3.4601,3.4632,165600.0
2005-05-11 10:15:00,11.05,11.05,11.04,11.04,38400.0,3.4632,3.4632,3.4601,3.4601,38400.0
2005-05-11 10:20:00,11.04,11.07,11.04,11.05,43600.0,3.4601,3.4695,3.4601,3.4632,43600.0
2005-05-11 10:25:00,11.05,11.06,11.05,11.06,42000.0,3.4632,3.4663,3.4632,3.4663,42000.0
2005-05-11 10:30:00,11.06,11.07,11.05,11.07,83200.0,3.4663,3.4695,3.4632,3.4695,83200.0
2005-05-11 10:35:00,11.07,11.15,11.07,11.15,104400.0,3.4695,3.4945,3.4695,3.4945,104400.0
2005-05-11 10:40:00,11.15,11.16,11.14,11.15,116800.0,3.4945,3.4977,3.4914,3.4945,116800.0
2005-05-11 10:45:00,11.15,11.16,11.15,11.15,52800.0,3.4945,3.4977,3.4945,3.4945,52800.0
2005-05-11 10:50:00,11.15,11.15,11.1,11.1,97600.0,3.4945,3.4945,3.4789,3.4789,97600.0
2005-05-11 10:55:00,11.1,11.1,11.08,11.1,62000.0,3.4789,3.4789,3.4726,3.4789,62000.0
2005-05-11 11:00:00,11.1,11.1,11.07,11.1,47200.0,3.4789,3.4789,3.4695,3.4789,47200.0
2005-05-11 11:05:00,11.09,11.09,11.07,11.08,50400.0,3.4757,3.4757,3.4695,3.4726,50400.0
2005-05-11 11:10:00,11.08,11.08,11.07,11.07,24800.0,3.4726,3.4726,3.4695,3.4695,24800.0
2005-05-11 11:15:00,11.08,11.08,11.06,11.06,9600.0,3.4726,3.4726,3.4663,3.4663,9600.0
2005-05-11 11:20:00,11.06,11.1,11.06,11.09,26400.0,3.4663,3.4789,3.4663,3.4757,26400.0
2005-05-11 11:25:00,11.09,11.09,11.06,11.07,25200.0,3.4757,3.4757,3.4663,3.4695,25200.0
2005-05-11 11:30:00,11.07,11.08,11.07,11.08,19600.0,3.4695,3.4726,3.4695,3.4726,19600.0
2005-05-11 11:35:00,11.08,11.12,11.08,11.12,82000.0,3.4726,3.4851,3.4726,3.4851,82000.0
2005-05-11 11:40:00,11.11,11.11,11.1,11.1,29200.0,3.482,3.482,3.4789,3.4789,29200.0
2005-05-11 11:45:00,11.1,11.11,11.09,11.1,38800.0,3.4789,3.482,3.4757,3.4789,38800.0
2005-05-11 11:50:00,11.09,11.09,11.09,11.09,8000.0,3.4757,3.4757,3.4757,3.4757,8000.0
2005-05-11 11:55:00,11.09,11.1,11.08,11.1,17600.0,3.4757,3.4789,3.4726,3.4789,17600.0
2005-05-11 12:00:00,11.1,11.12,11.1,11.11,52000.0,3.4789,3.4851,3.4789,3.482,52000.0
2005-05-11 12:05:00,11.11,11.11,11.06,11.06,50800.0,3.482,3.482,3.4663,3.4663,50800.0
2005-05-11 12:10:00,11.06,11.09,11.05,11.08,35600.0,3.4663,3.4757,3.4632,3.4726,35600.0
2005-05-11 12:15:00,11.08,11.09,11.08,11.09,8400.0,3.4726,3.4757,3.4726,3.4757,8400.0
2005-05-11 12:20:00,11.1,11.11,11.1,11.11,12400.0,3.4789,3.482,3.4789,3.482,12400.0
2005-05-11 12:25:00,11.12,11.12,11.1,11.1,5200.0,3.4851,3.4851,3.4789,3.4789,5200.0
2005-05-11 12:30:00,11.1,11.1,11.09,11.09,2800.0,3.4789,3.4789,3.4757,3.4757,2800.0
2005-05-11 12:35:00,11.1,11.1,11.1,11.1,10400.0,3.4789,3.4789,3.4789,3.4789,10400.0
2005-05-11 12:40:00,11.09,11.09,11.08,11.08,7200.0,3.4757,3.4757,3.4726,3.4726,7200.0
2005-05-11 12:45:00,11.08,11.08,11.06,11.08,28000.0,3.4726,3.4726,3.4663,3.4726,28000.0
2005-05-11 12:50:00,11.08,11.09,11.08,11.08,18000.0,3.4726,3.4757,3.4726,3.4726,18000.0
2005-05-11 12:55:00,11.08,11.09,11.08,11.09,13200.0,3.4726,3.4757,3.4726,3.4757,13200.0
2005-05-11 13:00:00,11.1,11.11,11.1,11.11,147200.0,3.4789,3.482,3.4789,3.482,147200.0
2005-05-11 13:05:00,11.11,11.12,11.11,11.12,14400.0,3.482,3.4851,3.482,3.4851,14400.0
2005-05-11 13:10:00,11.12,11.15,11.12,11.14,54000.0,3.4851,3.4945,3.4851,3.4914,54000.0
2005-05-11 13:15:00,11.13,11.16,11.13,11.16,37600.0,3.4883,3.4977,3.4883,3.4977,37600.0
2005-05-11 13:20:00,11.15,11.15,11.14,11.14,56400.0,3.4945,3.4945,3.4914,3.4914,56400.0
2005-05-11 13:25:00,11.14,11.14,11.13,11.13,3600.0,3.4914,3.4914,3.4883,3.4883,3600.0
2005-05-11 13:30:00,11.13,11.14,11.13,11.13,37200.0,3.4883,3.4914,3.4883,3.4883,37200.0
2005-05-11 13:35:00,11.13,11.14,11.13,11.14,18400.0,3.4883,3.4914,3.4883,3.4914,18400.0
2005-05-11 13:40:00,11.13,11.14,11.13,11.14,4800.0,3.4883,3.4914,3.4883,3.4914,4800.0
2005-05-11 13:45:00,11.13,11.13,11.11,11.12,16000.0,3.4883,3.4883,3.482,3.4851,16000.0
2005-05-11 13:50:00,11.13,11.13,11.12,11.12,27600.0,3.4883,3.4883,3.4851,3.4851,27600.0
2005-05-11 13:55:00,11.13,11.14,11.13,11.13,8400.0,3.4883,3.4914,3.4883,3.4883,8400.0
2005-05-11 14:00:00,11.13,11.14,11.12,11.14,40800.0,3.4883,3.4914,3.4851,3.4914,40800.0
2005-05-11 14:05:00,11.14,11.2,11.14,11.2,71600.0,3.4914,3.5102,3.4914,3.5102,71600.0
2005-05-11 14:10:00,11.19,11.27,11.19,11.26,68800.0,3.5071,3.5321,3.5071,3.529,68800.0
2005-05-11 14:15:00,11.26,11.29,11.26,11.29,88800.0,3.529,3.5384,3.529,3.5384,88800.0
2005-05-11 14:20:00,11.29,11.29,11.27,11.27,54000.0,3.5384,3.5384,3.5321,3.5321,54000.0
2005-05-11 14:25:00,11.27,11.29,11.27,11.28,31600.0,3.5321,3.5384,3.5321,3.5353,31600.0
2005-05-11 14:30:00,11.28,11.28,11.28,11.28,52400.0,3.5353,3.5353,3.5353,3.5353,52400.0
2005-05-11 14:35:00,11.28,11.28,11.27,11.27,4000.0,3.5353,3.5353,3.5321,3.5321,4000.0
2005-05-11 14:40:00,11.27,11.27,11.25,11.25,47200.0,3.5321,3.5321,3.5259,3.5259,47200.0
2005-05-11 14:45:00,11.25,11.25,11.23,11.23,26400.0,3.5259,3.5259,3.5196,3.5196,26400.0
2005-05-11 14:50:00,11.23,11.25,11.23,11.24,60800.0,3.5196,3.5259,3.5196,3.5227,60800.0
2005-05-11 14:55:00,11.25,11.25,11.24,11.25,22400.0,3.5259,3.5259,3.5227,3.5259,22400.0
2005-05-11 15:00:00,11.25,11.25,11.24,11.24,24800.0,3.5259,3.5259,3.5227,3.5227,24800.0
2005-05-11 15:05:00,11.24,11.24,11.21,11.21,71600.0,3.5227,3.5227,3.5133,3.5133,71600.0
2005-05-11 15:10:00,11.21,11.22,11.2,11.21,101600.0,3.5133,3.5165,3.5102,3.5133,101600.0
2005-05-11 15:15:00,11.21,11.22,11.21,11.22,59200.0,3.5133,3.5165,3.5133,3.5165,59200.0
2005-05-11 15:20:00,11.22,11.22,11.22,11.22,40000.0,3.5165,3.5165,3.5165,3.5165,40000.0
2005-05-11 15:25:00,11.22,11.23,11.22,11.23,76800.0,3.5165,3.5196,3.5165,3.5196,76800.0
2005-05-11 15:30:00,11.23,11.23,11.23,11.23,39200.0,3.5196,3.5196,3.5196,3.5196,39200.0
2005-05-11 15:35:00,11.23,11.23,11.22,11.22,22800.0,3.5196,3.5196,3.5165,3.5165,22800.0
2005-05-11 15:40:00,11.22,11.22,11.2,11.22,111600.0,3.5165,3.5165,3.5102,3.5165,111600.0
2005-05-11 15:45:00,11.22,11.24,11.22,11.24,61600.0,3.5165,3.5227,3.5165,3.5227,61600.0
2005-05-11 15:50:00,11.24,11.28,11.24,11.28,88400.0,3.5227,3.5353,3.5227,3.5353,88400.0
2005-05-11 15:55:00,11.28,11.28,11.25,11.27,93200.0,3.5353,3.5353,3.5259,3.5321,93200.0
2005-05-12 09:30:00,11.28,11.31,11.28,11.29,144800.0,3.5353,3.5447,3.5353,3.5384,144800.0
2005-05-12 09:35:00,11.29,11.29,11.27,11.27,44800.0,3.5384,3.5384,3.5321,3.5321,44800.0
2005-05-12 09:40:00,11.27,11.33,11.27,11.33,90800.0,3.5321,3.5509,3.5321,3.5509,90800.0
2005-05-12 09:45:00,11.31,11.31,11.29,11.29,56400.0,3.5447,3.5447,3.5384,3.5384,56400.0
2005-05-12 09:50:00,11.29,11.29,11.25,11.25,62400.0,3.5384,3.5384,3.5259,3.5259,62400.0
2005-05-12 09:55:00,11.25,11.25,11.17,11.17,68800.0,3.5259,3.5259,3.5008,3.5008,68800.0
2005-05-12 10:00:00,11.16,11.18,11.15,11.16,42800.0,3.4977,3.5039,3.4945,3.4977,42800.0
2005-05-12 10:05:00,11.16,11.17,11.13,11.16,108400.0,3.4977,3.5008,3.4883,3.4977,108400.0
2005-05-12 10:10:00,11.15,11.18,11.13,11.18,76400.0,3.4945,3.5039,3.4883,3.5039,76400.0
2005-05-12 10:15:00,11.19,11.22,11.19,11.22,45200.0,3.5071,3.5165,3.5071,3.5165,45200.0
2005-05-12 10:20:00,11.22,11.24,11.2,11.22,96400.0,3.5165,3.5227,3.5102,3.5165,96400.0
2005-05-12 10:25:00,11.22,11.22,11.2,11.21,82800.0,3.5165,3.5165,3.5102,3.5133,82800.0
2005-05-12 10:30:00,11.21,11.21,11.15,11.15,136000.0,3.5133,3.5133,3.4945,3.4945,136000.0
2005-05-12 10:35:00,11.15,11.18,11.15,11.17,76000.0,3.4945,3.5039,3.4945,3.5008,76000.0
2005-05-12 10:40:00,11.19,11.19,11.18,11.19,104800.0,3.5071,3.5071,3.5039,3.5071,104800.0
2005-05-12 10:45:00,11.19,11.19,11.16,11.16,42800.0,3.5071,3.5071,3.4977,3.4977,42800.0
2005-05-12 10:50:00,11.18,11.18,11.15,11.15,147600.0,3.5039,3.5039,3.4945,3.4945,147600.0
2005-05-12 10:55:00,11.17,11.17,11.16,11.16,67200.0,3.5008,3.5008,3.4977,3.4977,67200.0
2005-05-12 11:00:00,11.16,11.17,11.16,11.17,74000.0,3.4977,3.5008,3.4977,3.5008,74000.0
2005-05-12 11:05:00,11.17,11.17,11.16,11.17,30800.0,3.5008,3.5008,3.4977,3.5008,30800.0
2005-05-12 11:10:00,11.17,11.17,11.15,11.15,26400.0,3.5008,3.5008,3.4945,3.4945,26400.0
2005-05-12 11:15:00,11.15,11.15,11.15,11.15,131600.0,3.4945,3.4945,3.4945,3.4945,131600.0
2005-05-12 11:20:00,11.15,11.18,11.15,11.16,327600.0,3.4945,3.5039,3.4945,3.4977,327600.0
2005-05-12 11:25:00,11.16,11.18,11.15,11.17,53200.0,3.4977,3.5039,3.4945,3.5008,53200.0
2005-05-12 11:30:00,11.18,11.19,11.18,11.18,11600.0,3.5039,3.5071,3.5039,3.5039,11600.0
2005-05-12 11:35:00,11.17,11.18,11.16,11.17,18000.0,3.5008,3.5039,3.4977,3.5008,18000.0
2005-05-12 11:40:00,11.17,11.17,11.16,11.16,16000.0,3.5008,3.5008,3.4977,3.4977,16000.0
2005-05-12 11:45:00,11.16,11.16,11.15,11.15,28000.0,3.4977,3.4977,3.4945,3.4945,28000.0
2005-05-12 11:50:00,11.15,11.15,11.15,11.15,2000.0,3.4945,3.4945,3.4945,3.4945,2000.0
2005-05-12 11:55:00,11.15,11.15,11.14,11.15,28800.0,3.4945,3.4945,3.4914,3.4945,28800.0
2005-05-12 12:00:00,11.15,11.17,11.15,11.15,51200.0,3.4945,3.5008,3.4945,3.4945,51200.0
2005-05-12 12:05:00,11.15,11.15,11.15,11.15,32800.0,3.4945,3.4945,3.4945,3.4945,32800.0
2005-05-12 12:10:00,11.15,11.15,11.14,11.15,4400.0,3.4945,3.4945,3.4914,3.4945,4400.0
2005-05-12 12:15:00,11.15,11.15,11.14,11.14,5600.0,3.4945,3.4945,3.4914,3.4914,5600.0
2005-05-12 12:20:00,11.14,11.14,11.12,11.13,100400.0,3.4914,3.4914,3.4851,3.4883,100400.0
2005-05-12 12:25:00,11.12,11.12,11.12,11.12,16800.0,3.4851,3.4851,3.4851,3.4851,16800.0
2005-05-12 12:30:00,11.11,11.12,11.07,11.1,169600.0,3.482,3.4851,3.4695,3.4789,169600.0
2005-05-12 12:35:00,11.1,11.11,11.09,11.1,43200.0,3.4789,3.482,3.4757,3.4789,43200.0
2005-05-12 12:40:00,11.11,11.11,11.11,11.11,12400.0,3.482,3.482,3.482,3.482,12400.0
2005-05-12 12:45:00,11.11,11.12,11.11,11.11,23200.0,3.482,3.4851,3.482,3.482,23200.0
2005-05-12 12:50:00,11.12,11.12,11.1,11.11,46800.0,3.4851,3.4851,3.4789,3.482,46800.0
2005-05-12 12:55:00,11.11,11.11,11.1,11.1,22800.0,3.482,3.482,3.4789,3.4789,22800.0
2005-05-12 13:00:00,11.1,11.1,11.1,11.1,1200.0,3.4789,3.4789,3.4789,3.4789,1200.0
2005-05-12 13:05:00,11.1,11.1,11.08,11.08,69200.0,3.4789,3.4789,3.4726,3.4726,69200.0
2005-05-12 13:10:00,11.08,11.09,11.08,11.08,22400.0,3.4726,3.4757,3.4726,3.4726,22400.0
2005-05-12 13:15:00,11.09,11.09,11.08,11.08,60400.0,3.4757,3.4757,3.4726,3.4726,60400.0
2005-05-12 13:20:00,11.08,11.08,11.07,11.08,40800.0,3.4726,3.4726,3.4695,3.4726,40800.0
2005-05-12 13:25:00,11.07,11.07,11.03,11.04,100800.0,3.4695,3.4695,3.4569,3.4601,100800.0
2005-05-12 13:30:00,11.04,11.04,11.04,11.04,13600.0,3.4601,3.4601,3.4601,3.4601,13600.0
2005-05-12 13:35:00,11.03,11.03,10.99,10.99,78400.0,3.4569,3.4569,3.4444,3.4444,78400.0
2005-05-12 13:40:00,10.99,10.99,10.98,10.98,51600.0,3.4444,3.4444,3.4412,3.4412,51600.0
2005-05-12 13:45:00,10.98,10.98,10.98,10.98,34800.0,3.4412,3.4412,3.4412,3.4412,34800.0
2005-05-12 13:50:00,10.98,10.99,10.98,10.98,150000.0,3.4412,3.4444,3.4412,3.4412,150000.0
2005-05-12 13:55:00,10.98,10.98,10.97,10.98,36800.0,3.4412,3.4412,3.4381,3.4412,36800.0
2005-05-12 14:00:00,10.98,11.03,10.98,11.02,79200.0,3.4412,3.4569,3.4412,3.4538,79200.0
2005-05-12 14:05:00,11.02,11.02,10.98,10.98,167600.0,3.4538,3.4538,3.4412,3.4412,167600.0
2005-05-12 14:10:00,10.98,10.98,10.96,10.96,55600.0,3.4412,3.4412,3.435,3.435,55600.0
2005-05-12 14:15:00,10.96,10.96,10.95,10.95,55200.0,3.435,3.435,3.4318,3.4318,55200.0
2005-05-12 14:20:00,10.95,10.95,10.93,10.93,71200.0,3.4318,3.4318,3.4256,3.4256,71200.0
2005-05-12 14:25:00,10.93,10.94,10.9,10.91,60000.0,3.4256,3.4287,3.4162,3.4193,60000.0
2005-05-12 14:30:00,10.91,10.93,10.9,10.93,110400.0,3.4193,3.4256,3.4162,3.4256,110400.0
2005-05-12 14:35:00,10.93,10.93,10.92,10.92,56800.0,3.4256,3.4256,3.4224,3.4224,56800.0
2005-05-12 14:40:00,10.92,10.94,10.92,10.92,118800.0,3.4224,3.4287,3.4224,3.4224,118800.0
2005-05-12 14:45:00,10.92,10.92,10.88,10.88,237600.0,3.4224,3.4224,3.4099,3.4099,237600.0
2005-05-12 14:50:00,10.88,10.88,10.87,10.88,119200.0,3.4099,3.4099,3.4068,3.4099,119200.0
2005-05-12 14:55:00,10.88,10.88,10.86,10.87,97200.0,3.4099,3.4099,3.4036,3.4068,97200.0
2005-05-12 15:00:00,10.87,10.89,10.87,10.89,75200.0,3.4068,3.413,3.4068,3.413,75200.0
2005-05-12 15:05:00,10.89,10.93,10.89,10.91,88400.0,3.413,3.4256,3.413,3.4193,88400.0
2005-05-12 15:10:00,10.92,10.92,10.87,10.87,65600.0,3.4224,3.4224,3.4068,3.4068,65600.0
2005-05-12 15:15:00,10.87,10.88,10.86,10.86,54400.0,3.4068,3.4099,3.4036,3.4036,54400.0
2005-05-12 15:20:00,10.86,10.86,10.84,10.85,60000.0,3.4036,3.4036,3.3974,3.4005,60000.0
2005-05-12 15:25:00,10.85,10.85,10.85,10.85,117200.0,3.4005,3.4005,3.4005,3.4005,117200.0
2005-05-12 15:30:00,10.85,10.85,10.83,10.84,84000.0,3.4005,3.4005,3.3942,3.3974,84000.0
2005-05-12 15:35:00,10.84,10.85,10.83,10.85,62800.0,3.3974,3.4005,3.3942,3.4005,62800.0
2005-05-12 15:40:00,10.85,10.85,10.84,10.84,46800.0,3.4005,3.4005,3.3974,3.3974,46800.0
2005-05-12 15:45:00,10.84,10.85,10.84,10.85,116000.0,3.3974,3.4005,3.3974,3.4005,116000.0
2005-05-12 15:50:00,10.85,10.86,10.85,10.86,73200.0,3.4005,3.4036,3.4005,3.4036,73200.0
2005-05-12 15:55:00,10.86,10.87,10.86,10.86,38800.0,3.4036,3.4068,3.4036,3.4036,38800.0
2005-05-13 09:30:00,10.85,10.86,10.83,10.86,96000.0,3.4005,3.4036,3.3942,3.4036,96000.0
2005-05-13 09:35:00,10.87,10.88,10.85,10.88,36800.0,3.4068,3.4099,3.4005,3.4099,36800.0
2005-05-13 09:40:00,10.88,10.9,10.88,10.88,32400.0,3.4099,3.4162,3.4099,3.4099,32400.0
2005-05-13 09:45:00,10.87,10.88,10.83,10.83,93600.0,3.4068,3.4099,3.3942,3.3942,93600.0
2005-05-13 09:50:00,10.82,10.83,10.78,10.78,208000.0,3.3911,3.3942,3.3786,3.3786,208000.0
2005-05-13 09:55:00,10.78,10.82,10.77,10.78,84000.0,3.3786,3.3911,3.3754,3.3786,84000.0
2005-05-13 10:00:00,10.78,10.79,10.7,10.73,321200.0,3.3786,3.3817,3.3535,3.3629,321200.0
2005-05-13 10:05:00,10.73,10.77,10.73,10.76,66000.0,3.3629,3.3754,3.3629,3.3723,66000.0
2005-05-13 10:10:00,10.76,10.77,10.74,10.77,71600.0,3.3723,3.3754,3.366,3.3754,71600.0
2005-05-13 10:15:00,10.77,10.8,10.75,10.78,82400.0,3.3754,3.3848,3.3692,3.3786,82400.0
2005-05-13 10:20:00,10.78,10.79,10.76,10.77,44800.0,3.3786,3.3817,3.3723,3.3754,44800.0
2005-05-13 10:25:00,10.76,10.76,10.74,10.75,91200.0,3.3723,3.3723,3.366,3.3692,91200.0
2005-05-13 10:30:00,10.74,10.75,10.71,10.71,142800.0,3.366,3.3692,3.3566,3.3566,142800.0
2005-05-13 10:35:00,10.72,10.73,10.69,10.73,121600.0,3.3598,3.3629,3.3504,3.3629,121600.0
2005-05-13 10:40:00,10.73,10.76,10.71,10.76,183600.0,3.3629,3.3723,3.3566,3.3723,183600.0
2005-05-13 10:45:00,10.76,10.78,10.76,10.78,85200.0,3.3723,3.3786,3.3723,3.3786,85200.0
2005-05-13 10:50:00,10.77,10.77,10.76,10.76,11200.0,3.3754,3.3754,3.3723,3.3723,11200.0
2005-05-13 10:55:00,10.76,10.76,10.73,10.76,242000.0,3.3723,3.3723,3.3629,3.3723,242000.0
2005-05-13 11:00:00,10.75,10.79,10.75,10.79,141200.0,3.3692,3.3817,3.3692,3.3817,141200.0
2005-05-13 11:05:00,10.78,10.78,10.77,10.78,29600.0,3.3786,3.3786,3.3754,3.3786,29600.0
2005-05-13 11:10:00,10.78,10.79,10.77,10.79,82800.0,3.3786,3.3817,3.3754,3.3817,82800.0
2005-05-13 11:15:00,10.79,10.79,10.77,10.77,36400.0,3.3817,3.3817,3.3754,3.3754,36400.0
2005-05-13 11:20:00,10.77,10.77,10.76,10.76,103600.0,3.3754,3.3754,3.3723,3.3723,103600.0
2005-05-13 11:25:00,10.75,10.79,10.75,10.78,104800.0,3.3692,3.3817,3.3692,3.3786,104800.0
2005-05-13 11:30:00,10.78,10.8,10.78,10.79,84400.0,3.3786,3.3848,3.3786,3.3817,84400.0
2005-05-13 11:35:00,10.79,10.79,10.78,10.78,59200.0,3.3817,3.3817,3.3786,3.3786,59200.0
2005-05-13 11:40:00,10.78,10.79,10.75,10.76,76000.0,3.3786,3.3817,3.3692,3.3723,76000.0
2005-05-13 11:45:00,10.75,10.76,10.74,10.76,10400.0,3.3692,3.3723,3.366,3.3723,10400.0
2005-05-13 11:50:00,10.76,10.76,10.76,10.76,31600.0,3.3723,3.3723,3.3723,3.3723,31600.0
2005-05-13 11:55:00,10.76,10.76,10.74,10.74,118000.0,3.3723,3.3723,3.366,3.366,118000.0
2005-05-13 12:00:00,10.74,10.74,10.74,10.74,88000.0,3.366,3.366,3.366,3.366,88000.0
2005-05-13 12:05:00,10.73,10.74,10.73,10.74,28400.0,3.3629,3.366,3.3629,3.366,28400.0
2005-05-13 12:10:00,10.74,10.75,10.74,10.74,17600.0,3.366,3.3692,3.366,3.366,17600.0
2005-05-13 12:15:00,10.74,10.75,10.73,10.73,30000.0,3.366,3.3692,3.3629,3.3629,30000.0
2005-05-13 12:20:00,10.73,10.74,10.73,10.73,26000.0,3.3629,3.366,3.3629,3.3629,26000.0
2005-05-13 12:25:00,10.73,10.74,10.72,10.73,68800.0,3.3629,3.366,3.3598,3.3629,68800.0
2005-05-13 12:30:00,10.73,10.73,10.72,10.72,23200.0,3.3629,3.3629,3.3598,3.3598,23200.0
2005-05-13 12:35:00,10.72,10.72,10.68,10.69,110400.0,3.3598,3.3598,3.3472,3.3504,110400.0
2005-05-13 12:40:00,10.68,10.68,10.68,10.68,41600.0,3.3472,3.3472,3.3472,3.3472,41600.0
2005-05-13 12:45:00,10.68,10.69,10.68,10.69,72800.0,3.3472,3.3504,3.3472,3.3504,72800.0
2005-05-13 12:50:00,10.69,10.69,10.68,10.69,21200.0,3.3504,3.3504,3.3472,3.3504,21200.0
2005-05-13 12:55:00,10.69,10.71,10.69,10.71,23600.0,3.3504,3.3566,3.3504,3.3566,23600.0
2005-05-13 13:00:00,10.71,10.71,10.71,10.71,17200.0,3.3566,3.3566,3.3566,3.3566,17200.0
2005-05-13 13:05:00,10.71,10.71,10.7,10.7,33200.0,3.3566,3.3566,3.3535,3.3535,33200.0
2005-05-13 13:10:00,10.7,10.7,10.69,10.69,40400.0,3.3535,3.3535,3.3504,3.3504,40400.0
2005-05-13 13:15:00,10.69,10.69,10.67,10.67,81600.0,3.3504,3.3504,3.3441,3.3441,81600.0
2005-05-13 13:20:00,10.66,10.67,10.63,10.63,92000.0,3.341,3.3441,3.3316,3.3316,92000.0
2005-05-13 13:25:00,10.63,10.63,10.56,10.59,307200.0,3.3316,3.3316,3.3096,3.319,307200.0
2005-05-13 13:30:00,10.59,10.61,10.56,10.58,265600.0,3.319,3.3253,3.3096,3.3159,265600.0
2005-05-13 13:35:00,10.57,10.6,10.57,10.6,38800.0,3.3127,3.3222,3.3127,3.3222,38800.0
2005-05-13 13:40:00,10.6,10.6,10.59,10.6,26000.0,3.3222,3.3222,3.319,3.3222,26000.0
2005-05-13 13:45:00,10.6,10.61,10.59,10.61,109600.0,3.3222,3.3253,3.319,3.3253,109600.0
2005-05-13 13:50:00,10.6,10.61,10.6,10.61,39200.0,3.3222,3.3253,3.3222,3.3253,39200.0
2005-05-13 13:55:00,10.61,10.61,10.57,10.58,48800.0,3.3253,3.3253,3.3127,3.3159,48800.0
2005-05-13 14:00:00,10.59,10.61,10.58,10.61,111200.0,3.319,3.3253,3.3159,3.3253,111200.0
2005-05-13 14:05:00,10.61,10.61,10.6,10.6,34400.0,3.3253,3.3253,3.3222,3.3222,34400.0
2005-05-13 14:10:00,10.6,10.6,10.59,10.59,40000.0,3.3222,3.3222,3.319,3.319,40000.0
2005-05-13 14:15:00,10.59,10.59,10.56,10.57,141200.0,3.319,3.319,3.3096,3.3127,141200.0
2005-05-13 14:20:00,10.57,10.58,10.55,10.55,102000.0,3.3127,3.3159,3.3065,3.3065,102000.0
2005-05-13 14:25:00,10.56,10.57,10.56,10.57,38800.0,3.3096,3.3127,3.3096,3.3127,38800.0
2005-05-13 14:30:00,10.57,10.57,10.52,10.52,100400.0,3.3127,3.3127,3.2971,3.2971,100400.0
2005-05-13 14:35:00,10.52,10.52,10.44,10.46,191600.0,3.2971,3.2971,3.272,3.2783,191600.0
2005-05-13 14:40:00,10.46,10.47,10.46,10.47,312800.0,3.2783,3.2814,3.2783,3.2814,312800.0
2005-05-13 14:45:00,10.47,10.49,10.46,10.47,116400.0,3.2814,3.2877,3.2783,3.2814,116400.0
2005-05-13 14:50:00,10.46,10.48,10.46,10.47,123200.0,3.2783,3.2845,3.2783,3.2814,123200.0
2005-05-13 14:55:00,10.47,10.49,10.47,10.49,120400.0,3.2814,3.2877,3.2814,3.2877,120400.0
2005-05-13 15:00:00,10.49,10.49,10.46,10.49,76800.0,3.2877,3.2877,3.2783,3.2877,76800.0
2005-05-13 15:05:00,10.49,10.5,10.49,10.5,33200.0,3.2877,3.2908,3.2877,3.2908,33200.0
2005-05-13 15:10:00,10.5,10.54,10.5,10.54,98000.0,3.2908,3.3033,3.2908,3.3033,98000.0
2005-05-13 15:15:00,10.55,10.55,10.54,10.55,23600.0,3.3065,3.3065,3.3033,3.3065,23600.0
2005-05-13 15:20:00,10.56,10.61,10.56,10.6,86800.0,3.3096,3.3253,3.3096,3.3222,86800.0
2005-05-13 15:25:00,10.6,10.62,10.59,10.62,37600.0,3.3222,3.3284,3.319,3.3284,37600.0
2005-05-13 15:30:00,10.62,10.65,10.61,10.65,47600.0,3.3284,3.3378,3.3253,3.3378,47600.0
2005-05-13 15:35:00,10.65,10.65,10.59,10.59,80800.0,3.3378,3.3378,3.319,3.319,80800.0
2005-05-13 15:40:00,10.6,10.6,10.55,10.55,57200.0,3.3222,3.3222,3.3065,3.3065,57200.0
2005-05-13 15:45:00,10.55,10.55,10.53,10.54,150000.0,3.3065,3.3065,3.3002,3.3033,150000.0
2005-05-13 15:50:00,10.54,10.56,10.52,10.54,106400.0,3.3033,3.3096,3.2971,3.3033,106400.0
2005-05-13 15:55:00,10.55,10.57,10.54,10.57,42800.0,3.3065,3.3127,3.3033,3.3127,42800.0
2005-05-16 09:30:00,10.58,10.58,10.54,10.55,263600.0,3.3159,3.3159,3.3033,3.3065,263600.0
2005-05-16 09:35:00,10.55,10.62,10.54,10.61,80800.0,3.3065,3.3284,3.3033,3.3253,80800.0
2005-05-16 09:40:00,10.61,10.68,10.61,10.68,107600.0,3.3253,3.3472,3.3253,3.3472,107600.0
2005-05-16 09:45:00,10.68,10.73,10.68,10.69,152400.0,3.3472,3.3629,3.3472,3.3504,152400.0
2005-05-16 09:50:00,10.69,10.69,10.66,10.66,72000.0,3.3504,3.3504,3.341,3.341,72000.0
2005-05-16 09:55:00,10.66,10.67,10.61,10.61,80800.0,3.341,3.3441,3.3253,3.3253,80800.0
2005-05-16 10:00:00,10.62,10.62,10.59,10.61,102000.0,3.3284,3.3284,3.319,3.3253,102000.0
2005-05-16 10:05:00,10.6,10.61,10.59,10.6,25600.0,3.3222,3.3253,3.319,3.3222,25600.0
2005-05-16 10:10:00,10.6,10.61,10.57,10.6,90000.0,3.3222,3.3253,3.3127,3.3222,90000.0
2005-05-16 10:15:00,10.6,10.6,10.59,10.6,84000.0,3.3222,3.3222,3.319,3.3222,84000.0
2005-05-16 10:20:00,10.6,10.61,10.6,10.6,106400.0,3.3222,3.3253,3.3222,3.3222,106400.0
2005-05-16 10:25:00,10.6,10.61,10.6,10.61,45200.0,3.3222,3.3253,3.3222,3.3253,45200.0
2005-05-16 10:30:00,10.62,10.63,10.58,10.59,158800.0,3.3284,3.3316,3.3159,3.319,158800.0
2005-05-16 10:35:00,10.6,10.6,10.58,10.58,53200.0,3.3222,3.3222,3.3159,3.3159,53200.0
2005-05-16 10:40:00,10.58,10.58,10.55,10.58,202800.0,3.3159,3.3159,3.3065,3.3159,202800.0
2005-05-16 10:45:00,10.57,10.58,10.56,10.56,156000.0,3.3127,3.3159,3.3096,3.3096,156000.0
2005-05-16 10:50:00,10.56,10.57,10.55,10.57,65200.0,3.3096,3.3127,3.3065,3.3127,65200.0
2005-05-16 10:55:00,10.56,10.58,10.56,10.57,52800.0,3.3096,3.3159,3.3096,3.3127,52800.0
2005-05-16 11:00:00,10.57,10.61,10.57,10.59,150800.0,3.3127,3.3253,3.3127,3.319,150800.0
2005-05-16 11:05:00,10.59,10.59,10.57,10.57,34000.0,3.319,3.319,3.3127,3.3127,34000.0
2005-05-16 11:10:00,10.57,10.58,10.56,10.58,82400.0,3.3127,3.3159,3.3096,3.3159,82400.0
2005-05-16 11:15:00,10.57,10.6,10.57,10.58,80000.0,3.3127,3.3222,3.3127,3.3159,80000.0
2005-05-16 11:20:00,10.58,10.59,10.57,10.58,105600.0,3.3159,3.319,3.3127,3.3159,105600.0
2005-05-16 11:25:00,10.58,10.58,10.57,10.58,31600.0,3.3159,3.3159,3.3127,3.3159,31600.0
2005-05-16 11:30:00,10.58,10.58,10.57,10.57,130000.0,3.3159,3.3159,3.3127,3.3127,130000.0
2005-05-16 11:35:00,10.56,10.57,10.55,10.56,46800.0,3.3096,3.3127,3.3065,3.3096,46800.0
2005-05-16 11:40:00,10.56,10.56,10.55,10.55,134800.0,3.3096,3.3096,3.3065,3.3065,134800.0
2005-05-16 11:45:00,10.55,10.55,10.49,10.5,147200.0,3.3065,3.3065,3.2877,3.2908,147200.0
2005-05-16 11:50:00,10.5,10.5,10.47,10.48,168400.0,3.2908,3.2908,3.2814,3.2845,168400.0
2005-05-16 11:55:00,10.48,10.54,10.48,10.54,146000.0,3.2845,3.3033,3.2845,3.3033,146000.0
2005-05-16 12:00:00,10.54,10.57,10.54,10.57,68000.0,3.3033,3.3127,3.3033,3.3127,68000.0
2005-05-16 12:05:00,10.57,10.59,10.55,10.55,65600.0,3.3127,3.319,3.3065,3.3065,65600.0
2005-05-16 12:10:00,10.55,10.56,10.55,10.55,21600.0,3.3065,3.3096,3.3065,3.3065,21600.0
2005-05-16 12:15:00,10.55,10.55,10.51,10.52,49600.0,3.3065,3.3065,3.2939,3.2971,49600.0
2005-05-16 12:20:00,10.53,10.55,10.52,10.54,49200.0,3.3002,3.3065,3.2971,3.3033,49200.0
2005-05-16 12:25:00,10.54,10.55,10.54,10.55,54400.0,3.3033,3.3065,3.3033,3.3065,54400.0
2005-05-16 12:30:00,10.55,10.56,10.55,10.56,24800.0,3.3065,3.3096,3.3065,3.3096,24800.0
2005-05-16 12:35:00,10.56,10.56,10.54,10.54,30400.0,3.3096,3.3096,3.3033,3.3033,30400.0
2005-05-16 12:40:00,10.55,10.55,10.53,10.53,31600.0,3.3065,3.3065,3.3002,3.3002,31600.0
2005-05-16 12:45:00,10.53,10.53,10.52,10.52,39200.0,3.3002,3.3002,3.2971,3.2971,39200.0
2005-05-16 12:50:00,10.52,10.53,10.51,10.51,32800.0,3.2971,3.3002,3.2939,3.2939,32800.0
2005-05-16 12:55:00,10.51,10.54,10.51,10.54,13600.0,3.2939,3.3033,3.2939,3.3033,13600.0
2005-05-16 13:00:00,10.54,10.55,10.53,10.55,25600.0,3.3033,3.3065,3.3002,3.3065,25600.0
2005-05-16 13:05:00,10.55,10.55,10.53,10.53,47600.0,3.3065,3.3065,3.3002,3.3002,47600.0
2005-05-16 13:10:00,10.53,10.54,10.53,10.54,15600.0,3.3002,3.3033,3.3002,3.3033,15600.0
2005-05-16 13:15:00,10.54,10.54,10.53,10.53,41600.0,3.3033,3.3033,3.3002,3.3002,41600.0
2005-05-16 13:20:00,10.53,10.57,10.53,10.57,60400.0,3.3002,3.3127,3.3002,3.3127,60400.0
2005-05-16 13:25:00,10.57,10.6,10.57,10.59,64800.0,3.3127,3.3222,3.3127,3.319,64800.0
2005-05-16 13:30:00,10.6,10.6,10.57,10.57,90000.0,3.3222,3.3222,3.3127,3.3127,90000.0
2005-05-16 13:35:00,10.57,10.57,10.55,10.55,43600.0,3.3127,3.3127,3.3065,3.3065,43600.0
2005-05-16 13:40:00,10.55,10.59,10.55,10.59,35200.0,3.3065,3.319,3.3065,3.319,35200.0
2005-05-16 13:45:00,10.59,10.59,10.58,10.58,177600.0,3.319,3.319,3.3159,3.3159,177600.0
2005-05-16 13:50:00,10.59,10.6,10.58,10.6,85600.0,3.319,3.3222,3.3159,3.3222,85600.0
2005-05-16 13:55:00,10.59,10.64,10.59,10.64,100800.0,3.319,3.3347,3.319,3.3347,100800.0
2005-05-16 14:00:00,10.63,10.63,10.6,10.61,116400.0,3.3316,3.3316,3.3222,3.3253,116400.0
2005-05-16 14:05:00,10.6,10.6,10.59,10.6,52400.0,3.3222,3.3222,3.319,3.3222,52400.0
2005-05-16 14:10:00,10.6,10.6,10.59,10.6,44000.0,3.3222,3.3222,3.319,3.3222,44000.0
2005-05-16 14:15:00,10.6,10.62,10.6,10.61,41200.0,3.3222,3.3284,3.3222,3.3253,41200.0
2005-05-16 14:20:00,10.61,10.61,10.59,10.6,85200.0,3.3253,3.3253,3.319,3.3222,85200.0
2005-05-16 14:25:00,10.6,10.63,10.6,10.63,103600.0,3.3222,3.3316,3.3222,3.3316,103600.0
2005-05-16 14:30:00,10.63,10.64,10.63,10.64,59200.0,3.3316,3.3347,3.3316,3.3347,59200.0
2005-05-16 14:35:00,10.64,10.65,10.63,10.63,39200.0,3.3347,3.3378,3.3316,3.3316,39200.0
2005-05-16 14:40:00,10.63,10.64,10.61,10.61,50000.0,3.3316,3.3347,3.3253,3.3253,50000.0
2005-05-16 14:45:00,10.61,10.61,10.59,10.6,70800.0,3.3253,3.3253,3.319,3.3222,70800.0
2005-05-16 14:50:00,10.6,10.63,10.6,10.62,38800.0,3.3222,3.3316,3.3222,3.3284,38800.0
2005-05-16 14:55:00,10.62,10.64,10.62,10.63,60000.0,3.3284,3.3347,3.3284,3.3316,60000.0
2005-05-16 15:00:00,10.64,10.64,10.63,10.63,53600.0,3.3347,3.3347,3.3316,3.3316,53600.0
2005-05-16 15:05:00,10.63,10.65,10.63,10.64,66000.0,3.3316,3.3378,3.3316,3.3347,66000.0
2005-05-16 15:10:00,10.64,10.67,10.64,10.66,73200.0,3.3347,3.3441,3.3347,3.341,73200.0
2005-05-16 15:15:00,10.65,10.68,10.63,10.68,83600.0,3.3378,3.3472,3.3316,3.3472,83600.0
2005-05-16 15:20:00,10.68,10.7,10.68,10.68,73200.0,3.3472,3.3535,3.3472,3.3472,73200.0
2005-05-16 15:25:00,10.69,10.69,10.68,10.69,31600.0,3.3504,3.3504,3.3472,3.3504,31600.0
2005-05-16 15:30:00,10.69,10.69,10.68,10.68,122800.0,3.3504,3.3504,3.3472,3.3472,122800.0
2005-05-16 15:35:00,10.68,10.69,10.68,10.69,97600.0,3.3472,3.3504,3.3472,3.3504,97600.0
2005-05-16 15:40:00,10.69,10.69,10.67,10.68,161200.0,3.3504,3.3504,3.3441,3.3472,161200.0
2005-05-16 15:45:00,10.68,10.7,10.68,10.68,136000.0,3.3472,3.3535,3.3472,3.3472,136000.0
2005-05-16 15:50:00,10.68,10.7,10.68,10.68,80400.0,3.3472,3.3535,3.3472,3.3472,80400.0
2005-05-16 15:55:00,10.67,10.69,10.66,10.68,141200.0,3.3441,3.3504,3.341,3.3472,141200.0
2005-05-17 09:30:00,10.58,10.61,10.56,10.58,127600.0,3.3159,3.3253,3.3096,3.3159,127600.0
2005-05-17 09:35:00,10.6,10.67,10.6,10.65,61600.0,3.3222,3.3441,3.3222,3.3378,61600.0
2005-05-17 09:40:00,10.64,10.64,10.59,10.62,71600.0,3.3347,3.3347,3.319,3.3284,71600.0
2005-05-17 09:45:00,10.62,10.66,10.62,10.66,54400.0,3.3284,3.341,3.3284,3.341,54400.0
2005-05-17 09:50:00,10.65,10.68,10.64,10.66,96000.0,3.3378,3.3472,3.3347,3.341,96000.0
2005-05-17 09:55:00,10.68,10.68,10.65,10.67,70400.0,3.3472,3.3472,3.3378,3.3441,70400.0
2005-05-17 10:00:00,10.66,10.68,10.65,10.66,39600.0,3.341,3.3472,3.3378,3.341,39600.0
2005-05-17 10:05:00,10.65,10.67,10.65,10.65,57600.0,3.3378,3.3441,3.3378,3.3378,57600.0
2005-05-17 10:10:00,10.65,10.65,10.61,10.61,38400.0,3.3378,3.3378,3.3253,3.3253,38400.0
2005-05-17 10:15:00,10.61,10.62,10.59,10.6,177600.0,3.3253,3.3284,3.319,3.3222,177600.0
2005-05-17 10:20:00,10.59,10.61,10.59,10.61,228800.0,3.319,3.3253,3.319,3.3253,228800.0
2005-05-17 10:25:00,10.61,10.64,10.6,10.61,66800.0,3.3253,3.3347,3.3222,3.3253,66800.0
2005-05-17 10:30:00,10.6,10.61,10.59,10.61,77200.0,3.3222,3.3253,3.319,3.3253,77200.0
2005-05-17 10:35:00,10.62,10.64,10.61,10.63,37200.0,3.3284,3.3347,3.3253,3.3316,37200.0
2005-05-17 10:40:00,10.64,10.66,10.63,10.65,139200.0,3.3347,3.341,3.3316,3.3378,139200.0
2005-05-17 10:45:00,10.65,10.66,10.63,10.65,49200.0,3.3378,3.341,3.3316,3.3378,49200.0
2005-05-17 10:50:00,10.65,10.67,10.64,10.66,52000.0,3.3378,3.3441,3.3347,3.341,52000.0
2005-05-17 10:55:00,10.67,10.67,10.64,10.65,77600.0,3.3441,3.3441,3.3347,3.3378,77600.0
2005-05-17 11:00:00,10.65,10.69,10.65,10.69,85200.0,3.3378,3.3504,3.3378,3.3504,85200.0
2005-05-17 11:05:00,10.69,10.7,10.67,10.68,156000.0,3.3504,3.3535,3.3441,3.3472,156000.0
2005-05-17 11:10:00,10.68,10.68,10.67,10.68,22800.0,3.3472,3.3472,3.3441,3.3472,22800.0
2005-05-17 11:15:00,10.68,10.68,10.68,10.68,17200.0,3.3472,3.3472,3.3472,3.3472,17200.0
2005-05-17 11:20:00,10.69,10.69,10.68,10.68,31600.0,3.3504,3.3504,3.3472,3.3472,31600.0
2005-05-17 11:25:00,10.68,10.69,10.67,10.69,46400.0,3.3472,3.3504,3.3441,3.3504,46400.0
2005-05-17 11:30:00,10.69,10.7,10.68,10.69,32400.0,3.3504,3.3535,3.3472,3.3504,32400.0
2005-05-17 11:35:00,10.69,10.74,10.69,10.73,151600.0,3.3504,3.366,3.3504,3.3629,151600.0
2005-05-17 11:40:00,10.73,10.74,10.72,10.74,44400.0,3.3629,3.366,3.3598,3.366,44400.0
2005-05-17 11:45:00,10.73,10.74,10.72,10.73,64800.0,3.3629,3.366,3.3598,3.3629,64800.0
2005-05-17 11:50:00,10.74,10.76,10.74,10.76,86400.0,3.366,3.3723,3.366,3.3723,86400.0
2005-05-17 11:55:00,10.76,10.79,10.76,10.79,100000.0,3.3723,3.3817,3.3723,3.3817,100000.0
2005-05-17 12:00:00,10.8,10.83,10.8,10.81,142800.0,3.3848,3.3942,3.3848,3.388,142800.0
2005-05-17 12:05:00,10.8,10.81,10.79,10.8,71200.0,3.3848,3.388,3.3817,3.3848,71200.0
2005-05-17 12:10:00,10.8,10.81,10.79,10.79,18000.0,3.3848,3.388,3.3817,3.3817,18000.0
2005-05-17 12:15:00,10.79,10.81,10.79,10.8,42800.0,3.3817,3.388,3.3817,3.3848,42800.0
2005-05-17 12:20:00,10.8,10.8,10.78,10.8,19600.0,3.3848,3.3848,3.3786,3.3848,19600.0
2005-05-17 12:25:00,10.81,10.82,10.8,10.82,81200.0,3.388,3.3911,3.3848,3.3911,81200.0
2005-05-17 12:30:00,10.82,10.83,10.81,10.82,24800.0,3.3911,3.3942,3.388,3.3911,24800.0
2005-05-17 12:35:00,10.81,10.82,10.8,10.8,78800.0,3.388,3.3911,3.3848,3.3848,78800.0
2005-05-17 12:40:00,10.81,10.82,10.8,10.81,92800.0,3.388,3.3911,3.3848,3.388,92800.0
2005-05-17 12:45:00,10.81,10.83,10.81,10.82,26400.0,3.388,3.3942,3.388,3.3911,26400.0
2005-05-17 12:50:00,10.81,10.83,10.81,10.83,14400.0,3.388,3.3942,3.388,3.3942,14400.0
2005-05-17 12:55:00,10.83,10.83,10.83,10.83,8400.0,3.3942,3.3942,3.3942,3.3942,8400.0
2005-05-17 13:00:00,10.82,10.82,10.82,10.82,13600.0,3.3911,3.3911,3.3911,3.3911,13600.0
2005-05-17 13:05:00,10.83,10.83,10.8,10.8,53200.0,3.3942,3.3942,3.3848,3.3848,53200.0
2005-05-17 13:10:00,10.8,10.81,10.78,10.81,31600.0,3.3848,3.388,3.3786,3.388,31600.0
2005-05-17 13:15:00,10.81,10.81,10.79,10.81,22000.0,3.388,3.388,3.3817,3.388,22000.0
2005-05-17 13:20:00,10.81,10.81,10.79,10.81,42800.0,3.388,3.388,3.3817,3.388,42800.0
2005-05-17 13:25:00,10.81,10.83,10.81,10.83,10400.0,3.388,3.3942,3.388,3.3942,10400.0
2005-05-17 13:30:00,10.83,10.83,10.81,10.81,55200.0,3.3942,3.3942,3.388,3.388,55200.0
2005-05-17 13:35:00,10.81,10.81,10.8,10.81,35200.0,3.388,3.388,3.3848,3.388,35200.0
2005-05-17 13:40:00,10.81,10.81,10.79,10.8,68000.0,3.388,3.388,3.3817,3.3848,68000.0
2005-05-17 13:45:00,10.79,10.81,10.79,10.79,39200.0,3.3817,3.388,3.3817,3.3817,39200.0
2005-05-17 13:50:00,10.79,10.8,10.79,10.8,34400.0,3.3817,3.3848,3.3817,3.3848,34400.0
2005-05-17 13:55:00,10.8,10.8,10.78,10.8,47600.0,3.3848,3.3848,3.3786,3.3848,47600.0
2005-05-17 14:00:00,10.8,10.81,10.77,10.77,91200.0,3.3848,3.388,3.3754,3.3754,91200.0
2005-05-17 14:05:00,10.78,10.84,10.78,10.81,104000.0,3.3786,3.3974,3.3786,3.388,104000.0
2005-05-17 14:10:00,10.81,10.82,10.8,10.81,40400.0,3.388,3.3911,3.3848,3.388,40400.0
2005-05-17 14:15:00,10.81,10.84,10.81,10.83,68000.0,3.388,3.3974,3.388,3.3942,68000.0
2005-05-17 14:20:00,10.84,10.85,10.83,10.85,43200.0,3.3974,3.4005,3.3942,3.4005,43200.0
2005-05-17 14:25:00,10.85,10.85,10.84,10.85,44400.0,3.4005,3.4005,3.3974,3.4005,44400.0
2005-05-17 14:30:00,10.85,10.88,10.85,10.88,103200.0,3.4005,3.4099,3.4005,3.4099,103200.0
2005-05-17 14:35:00,10.88,10.93,10.87,10.93,119600.0,3.4099,3.4256,3.4068,3.4256,119600.0
2005-05-17 14:40:00,10.93,10.96,10.93,10.96,70000.0,3.4256,3.435,3.4256,3.435,70000.0
2005-05-17 14:45:00,10.95,10.97,10.95,10.95,119200.0,3.4318,3.4381,3.4318,3.4318,119200.0
2005-05-17 14:50:00,10.95,11.0,10.95,10.98,129600.0,3.4318,3.4475,3.4318,3.4412,129600.0
2005-05-17 14:55:00,10.99,10.99,10.97,10.99,139200.0,3.4444,3.4444,3.4381,3.4444,139200.0
2005-05-17 15:00:00,10.99,10.99,10.97,10.99,60800.0,3.4444,3.4444,3.4381,3.4444,60800.0
2005-05-17 15:05:00,10.99,11.12,10.99,11.03,282400.0,3.4444,3.4851,3.4444,3.4569,282400.0
2005-05-17 15:10:00,11.02,11.03,10.98,10.98,69600.0,3.4538,3.4569,3.4412,3.4412,69600.0
2005-05-17 15:15:00,10.98,10.98,10.95,10.96,148800.0,3.4412,3.4412,3.4318,3.435,148800.0
2005-05-17 15:20:00,10.96,10.97,10.94,10.96,115200.0,3.435,3.4381,3.4287,3.435,115200.0
2005-05-17 15:25:00,10.95,10.96,10.95,10.95,39600.0,3.4318,3.435,3.4318,3.4318,39600.0
2005-05-17 15:30:00,10.95,11.0,10.95,10.99,138400.0,3.4318,3.4475,3.4318,3.4444,138400.0
2005-05-17 15:35:00,10.99,11.01,10.97,10.99,50800.0,3.4444,3.4506,3.4381,3.4444,50800.0
2005-05-17 15:40:00,11.0,11.0,10.99,10.99,33600.0,3.4475,3.4475,3.4444,3.4444,33600.0
2005-05-17 15:45:00,10.99,11.0,10.99,11.0,65200.0,3.4444,3.4475,3.4444,3.4475,65200.0
2005-05-17 15:50:00,11.0,11.0,10.97,10.97,120400.0,3.4475,3.4475,3.4381,3.4381,120400.0
2005-05-17 15:55:00,10.97,10.97,10.93,10.95,163200.0,3.4381,3.4381,3.4256,3.4318,163200.0
2005-05-18 09:30:00,11.0,11.11,11.0,11.11,204000.0,3.4475,3.482,3.4475,3.482,204000.0
2005-05-18 09:35:00,11.11,11.12,11.06,11.09,77600.0,3.482,3.4851,3.4663,3.4757,77600.0
2005-05-18 09:40:00,11.09,11.12,11.07,11.12,60400.0,3.4757,3.4851,3.4695,3.4851,60400.0
2005-05-18 09:45:00,11.11,11.11,11.08,11.08,69200.0,3.482,3.482,3.4726,3.4726,69200.0
2005-05-18 09:50:00,11.07,11.07,11.05,11.06,29600.0,3.4695,3.4695,3.4632,3.4663,29600.0
2005-05-18 09:55:00,11.07,11.07,11.06,11.06,132800.0,3.4695,3.4695,3.4663,3.4663,132800.0
2005-05-18 10:00:00,11.06,11.08,11.05,11.06,75600.0,3.4663,3.4726,3.4632,3.4663,75600.0
2005-05-18 10:05:00,11.06,11.08,11.06,11.06,92800.0,3.4663,3.4726,3.4663,3.4663,92800.0
2005-05-18 10:10:00,11.08,11.08,11.06,11.08,49200.0,3.4726,3.4726,3.4663,3.4726,49200.0
2005-05-18 10:15:00,11.09,11.12,11.09,11.12,65200.0,3.4757,3.4851,3.4757,3.4851,65200.0
2005-05-18 10:20:00,11.12,11.14,11.12,11.14,139600.0,3.4851,3.4914,3.4851,3.4914,139600.0
2005-05-18 10:25:00,11.14,11.15,11.14,11.15,77200.0,3.4914,3.4945,3.4914,3.4945,77200.0
2005-05-18 10:30:00,11.15,11.17,11.15,11.17,54000.0,3.4945,3.5008,3.4945,3.5008,54000.0
2005-05-18 10:35:00,11.17,11.24,11.17,11.21,162400.0,3.5008,3.5227,3.5008,3.5133,162400.0
2005-05-18 10:40:00,11.22,11.22,11.2,11.2,55600.0,3.5165,3.5165,3.5102,3.5102,55600.0
2005-05-18 10:45:00,11.19,11.19,11.17,11.17,56000.0,3.5071,3.5071,3.5008,3.5008,56000.0
2005-05-18 10:50:00,11.18,11.18,11.17,11.18,8400.0,3.5039,3.5039,3.5008,3.5039,8400.0
2005-05-18 10:55:00,11.18,11.18,11.16,11.16,22400.0,3.5039,3.5039,3.4977,3.4977,22400.0
2005-05-18 11:00:00,11.16,11.17,11.13,11.13,52800.0,3.4977,3.5008,3.4883,3.4883,52800.0
2005-05-18 11:05:00,11.13,11.13,11.11,11.12,33200.0,3.4883,3.4883,3.482,3.4851,33200.0
2005-05-18 11:10:00,11.12,11.12,11.09,11.1,50400.0,3.4851,3.4851,3.4757,3.4789,50400.0
2005-05-18 11:15:00,11.1,11.11,11.1,11.1,44800.0,3.4789,3.482,3.4789,3.4789,44800.0
2005-05-18 11:20:00,11.1,11.1,11.08,11.09,162000.0,3.4789,3.4789,3.4726,3.4757,162000.0
2005-05-18 11:25:00,11.09,11.1,11.09,11.09,72000.0,3.4757,3.4789,3.4757,3.4757,72000.0
2005-05-18 11:30:00,11.09,11.09,11.05,11.06,84800.0,3.4757,3.4757,3.4632,3.4663,84800.0
2005-05-18 11:35:00,11.06,11.06,11.04,11.06,90000.0,3.4663,3.4663,3.4601,3.4663,90000.0
2005-05-18 11:40:00,11.06,11.08,11.06,11.08,128400.0,3.4663,3.4726,3.4663,3.4726,128400.0
2005-05-18 11:45:00,11.08,11.08,11.08,11.08,30400.0,3.4726,3.4726,3.4726,3.4726,30400.0
2005-05-18 11:50:00,11.08,11.09,11.07,11.08,78400.0,3.4726,3.4757,3.4695,3.4726,78400.0
2005-05-18 11:55:00,11.08,11.08,11.07,11.08,58400.0,3.4726,3.4726,3.4695,3.4726,58400.0
2005-05-18 12:00:00,11.08,11.09,11.08,11.08,62400.0,3.4726,3.4757,3.4726,3.4726,62400.0
2005-05-18 12:05:00,11.09,11.1,11.08,11.1,28800.0,3.4757,3.4789,3.4726,3.4789,28800.0
2005-05-18 12:10:00,11.09,11.1,11.09,11.1,57200.0,3.4757,3.4789,3.4757,3.4789,57200.0
2005-05-18 12:15:00,11.1,11.11,11.1,11.11,59600.0,3.4789,3.482,3.4789,3.482,59600.0
2005-05-18 12:20:00,11.11,11.11,11.1,11.1,30400.0,3.482,3.482,3.4789,3.4789,30400.0
2005-05-18 12:25:00,11.1,11.1,11.1,11.1,0.0,3.4789,3.4789,3.4789,3.4789,0.0
2005-05-18 12:30:00,11.09,11.09,11.08,11.08,51600.0,3.4757,3.4757,3.4726,3.4726,51600.0
2005-05-18 12:35:00,11.08,11.08,11.08,11.08,46800.0,3.4726,3.4726,3.4726,3.4726,46800.0
2005-05-18 12:40:00,11.08,11.08,11.07,11.08,11200.0,3.4726,3.4726,3.4695,3.4726,11200.0
2005-05-18 12:45:00,11.08,11.09,11.08,11.08,69200.0,3.4726,3.4757,3.4726,3.4726,69200.0
2005-05-18 12:50:00,11.08,11.1,11.08,11.09,44800.0,3.4726,3.4789,3.4726,3.4757,44800.0
2005-05-18 12:55:00,11.09,11.09,11.09,11.09,4400.0,3.4757,3.4757,3.4757,3.4757,4400.0
2005-05-18 13:00:00,11.09,11.1,11.09,11.1,24000.0,3.4757,3.4789,3.4757,3.4789,24000.0
2005-05-18 13:05:00,11.09,11.1,11.09,11.09,32400.0,3.4757,3.4789,3.4757,3.4757,32400.0
2005-05-18 13:10:00,11.08,11.09,11.07,11.08,72800.0,3.4726,3.4757,3.4695,3.4726,72800.0
2005-05-18 13:15:00,11.08,11.09,11.08,11.08,88000.0,3.4726,3.4757,3.4726,3.4726,88000.0
2005-05-18 13:20:00,11.09,11.09,11.08,11.09,8000.0,3.4757,3.4757,3.4726,3.4757,8000.0
2005-05-18 13:25:00,11.09,11.09,11.08,11.09,8800.0,3.4757,3.4757,3.4726,3.4757,8800.0
2005-05-18 13:30:00,11.09,11.09,11.09,11.09,22800.0,3.4757,3.4757,3.4757,3.4757,22800.0
2005-05-18 13:35:00,11.09,11.09,11.07,11.07,87600.0,3.4757,3.4757,3.4695,3.4695,87600.0
2005-05-18 13:40:00,11.08,11.09,11.08,11.08,27600.0,3.4726,3.4757,3.4726,3.4726,27600.0
2005-05-18 13:45:00,11.08,11.09,11.08,11.08,115200.0,3.4726,3.4757,3.4726,3.4726,115200.0
2005-05-18 13:50:00,11.08,11.08,11.08,11.08,20000.0,3.4726,3.4726,3.4726,3.4726,20000.0
2005-05-18 13:55:00,11.08,11.08,11.08,11.08,2800.0,3.4726,3.4726,3.4726,3.4726,2800.0
2005-05-18 14:00:00,11.08,11.08,11.06,11.06,43600.0,3.4726,3.4726,3.4663,3.4663,43600.0
2005-05-18 14:05:00,11.06,11.06,11.05,11.05,77600.0,3.4663,3.4663,3.4632,3.4632,77600.0
2005-05-18 14:10:00,11.06,11.07,11.06,11.07,48000.0,3.4663,3.4695,3.4663,3.4695,48000.0
2005-05-18 14:15:00,11.07,11.08,11.07,11.07,74400.0,3.4695,3.4726,3.4695,3.4695,74400.0
2005-05-18 14:20:00,11.07,11.08,11.07,11.08,43200.0,3.4695,3.4726,3.4695,3.4726,43200.0
2005-05-18 14:25:00,11.07,11.08,11.07,11.07,86800.0,3.4695,3.4726,3.4695,3.4695,86800.0
2005-05-18 14:30:00,11.06,11.07,11.06,11.07,64800.0,3.4663,3.4695,3.4663,3.4695,64800.0
2005-05-18 14:35:00,11.07,11.09,11.07,11.09,312400.0,3.4695,3.4757,3.4695,3.4757,312400.0
2005-05-18 14:40:00,11.09,11.1,11.09,11.1,55200.0,3.4757,3.4789,3.4757,3.4789,55200.0
2005-05-18 14:45:00,11.1,11.1,11.09,11.09,62800.0,3.4789,3.4789,3.4757,3.4757,62800.0
2005-05-18 14:50:00,11.09,11.09,11.08,11.08,22400.0,3.4757,3.4757,3.4726,3.4726,22400.0
2005-05-18 14:55:00,11.08,11.09,11.08,11.08,22800.0,3.4726,3.4757,3.4726,3.4726,22800.0
2005-05-18 15:00:00,11.08,11.09,11.08,11.08,30400.0,3.4726,3.4757,3.4726,3.4726,30400.0
2005-05-18 15:05:00,11.08,11.09,11.08,11.08,33200.0,3.4726,3.4757,3.4726,3.4726,33200.0
2005-05-18 15:10:00,11.08,11.08,11.07,11.08,61600.0,3.4726,3.4726,3.4695,3.4726,61600.0
2005-05-18 15:15:00,11.08,11.08,11.07,11.08,98000.0,3.4726,3.4726,3.4695,3.4726,98000.0
2005-05-18 15:20:00,11.07,11.09,11.07,11.08,26800.0,3.4695,3.4757,3.4695,3.4726,26800.0
2005-05-18 15:25:00,11.08,11.09,11.08,11.08,39600.0,3.4726,3.4757,3.4726,3.4726,39600.0
2005-05-18 15:30:00,11.08,11.09,11.08,11.09,269200.0,3.4726,3.4757,3.4726,3.4757,269200.0
2005-05-18 15:35:00,11.09,11.1,11.09,11.09,99200.0,3.4757,3.4789,3.4757,3.4757,99200.0
2005-05-18 15:40:00,11.09,11.12,11.09,11.12,48000.0,3.4757,3.4851,3.4757,3.4851,48000.0
2005-05-18 15:45:00,11.12,11.13,11.12,11.13,159200.0,3.4851,3.4883,3.4851,3.4883,159200.0
2005-05-18 15:50:00,11.13,11.13,11.12,11.12,102400.0,3.4883,3.4883,3.4851,3.4851,102400.0
2005-05-18 15:55:00,11.12,11.14,11.12,11.13,119600.0,3.4851,3.4914,3.4851,3.4883,119600.0
2005-05-19 09:30:00,11.19,11.19,11.13,11.13,87200.0,3.5071,3.5071,3.4883,3.4883,87200.0
2005-05-19 09:35:00,11.13,11.15,11.11,11.15,114400.0,3.4883,3.4945,3.482,3.4945,114400.0
2005-05-19 09:40:00,11.16,11.16,11.12,11.12,42800.0,3.4977,3.4977,3.4851,3.4851,42800.0
2005-05-19 09:45:00,11.11,11.12,11.09,11.09,31200.0,3.482,3.4851,3.4757,3.4757,31200.0
2005-05-19 09:50:00,11.09,11.09,11.09,11.09,18800.0,3.4757,3.4757,3.4757,3.4757,18800.0
2005-05-19 09:55:00,11.1,11.13,11.1,11.13,42000.0,3.4789,3.4883,3.4789,3.4883,42000.0
2005-05-19 10:00:00,11.13,11.15,11.13,11.14,50400.0,3.4883,3.4945,3.4883,3.4914,50400.0
2005-05-19 10:05:00,11.14,11.17,11.14,11.17,46400.0,3.4914,3.5008,3.4914,3.5008,46400.0
2005-05-19 10:10:00,11.16,11.2,11.15,11.2,71200.0,3.4977,3.5102,3.4945,3.5102,71200.0
2005-05-19 10:15:00,11.2,11.21,11.2,11.2,36400.0,3.5102,3.5133,3.5102,3.5102,36400.0
2005-05-19 10:20:00,11.21,11.21,11.18,11.19,28400.0,3.5133,3.5133,3.5039,3.5071,28400.0
2005-05-19 10:25:00,11.19,11.2,11.18,11.18,19600.0,3.5071,3.5102,3.5039,3.5039,19600.0
2005-05-19 10:30:00,11.18,11.2,11.18,11.19,26400.0,3.5039,3.5102,3.5039,3.5071,26400.0
2005-05-19 10:35:00,11.2,11.24,11.2,11.23,62000.0,3.5102,3.5227,3.5102,3.5196,62000.0
2005-05-19 10:40:00,11.23,11.24,11.21,11.21,29200.0,3.5196,3.5227,3.5133,3.5133,29200.0
2005-05-19 10:45:00,11.21,11.22,11.2,11.22,45200.0,3.5133,3.5165,3.5102,3.5165,45200.0
2005-05-19 10:50:00,11.21,11.27,11.21,11.26,46000.0,3.5133,3.5321,3.5133,3.529,46000.0
2005-05-19 10:55:00,11.26,11.28,11.25,11.27,55200.0,3.529,3.5353,3.5259,3.5321,55200.0
2005-05-19 11:00:00,11.27,11.28,11.27,11.27,23200.0,3.5321,3.5353,3.5321,3.5321,23200.0
2005-05-19 11:05:00,11.28,11.29,11.27,11.28,12800.0,3.5353,3.5384,3.5321,3.5353,12800.0
2005-05-19 11:10:00,11.28,11.31,11.28,11.31,844000.0,3.5353,3.5447,3.5353,3.5447,844000.0
2005-05-19 11:15:00,11.31,11.33,11.31,11.33,93600.0,3.5447,3.5509,3.5447,3.5509,93600.0
2005-05-19 11:20:00,11.33,11.33,11.31,11.31,23600.0,3.5509,3.5509,3.5447,3.5447,23600.0
2005-05-19 11:25:00,11.32,11.33,11.31,11.31,66000.0,3.5478,3.5509,3.5447,3.5447,66000.0
2005-05-19 11:30:00,11.31,11.31,11.29,11.3,43600.0,3.5447,3.5447,3.5384,3.5415,43600.0
2005-05-19 11:35:00,11.3,11.31,11.3,11.31,55600.0,3.5415,3.5447,3.5415,3.5447,55600.0
2005-05-19 11:40:00,11.31,11.31,11.31,11.31,110800.0,3.5447,3.5447,3.5447,3.5447,110800.0
2005-05-19 11:45:00,11.31,11.31,11.31,11.31,19600.0,3.5447,3.5447,3.5447,3.5447,19600.0
2005-05-19 11:50:00,11.31,11.31,11.31,11.31,40000.0,3.5447,3.5447,3.5447,3.5447,40000.0
2005-05-19 11:55:00,11.31,11.31,11.31,11.31,22000.0,3.5447,3.5447,3.5447,3.5447,22000.0
2005-05-19 12:00:00,11.3,11.31,11.29,11.29,237200.0,3.5415,3.5447,3.5384,3.5384,237200.0
2005-05-19 12:05:00,11.29,11.29,11.27,11.28,16000.0,3.5384,3.5384,3.5321,3.5353,16000.0
2005-05-19 12:10:00,11.28,11.29,11.28,11.29,16400.0,3.5353,3.5384,3.5353,3.5384,16400.0
2005-05-19 12:15:00,11.28,11.28,11.27,11.28,139200.0,3.5353,3.5353,3.5321,3.5353,139200.0
2005-05-19 12:20:00,11.28,11.29,11.27,11.28,65600.0,3.5353,3.5384,3.5321,3.5353,65600.0
2005-05-19 12:25:00,11.28,11.29,11.27,11.29,22800.0,3.5353,3.5384,3.5321,3.5384,22800.0
2005-05-19 12:30:00,11.28,11.28,11.28,11.28,7200.0,3.5353,3.5353,3.5353,3.5353,7200.0
2005-05-19 12:35:00,11.28,11.29,11.28,11.28,9600.0,3.5353,3.5384,3.5353,3.5353,9600.0
2005-05-19 12:40:00,11.28,11.28,11.28,11.28,4800.0,3.5353,3.5353,3.5353,3.5353,4800.0
2005-05-19 12:45:00,11.28,11.29,11.28,11.29,11200.0,3.5353,3.5384,3.5353,3.5384,11200.0
2005-05-19 12:50:00,11.29,11.29,11.29,11.29,2800.0,3.5384,3.5384,3.5384,3.5384,2800.0
2005-05-19 12:55:00,11.3,11.3,11.3,11.3,1200.0,3.5415,3.5415,3.5415,3.5415,1200.0
2005-05-19 13:00:00,11.3,11.31,11.3,11.31,35600.0,3.5415,3.5447,3.5415,3.5447,35600.0
2005-05-19 13:05:00,11.3,11.31,11.3,11.3,7600.0,3.5415,3.5447,3.5415,3.5415,7600.0
2005-05-19 13:10:00,11.29,11.31,11.29,11.31,14800.0,3.5384,3.5447,3.5384,3.5447,14800.0
2005-05-19 13:15:00,11.31,11.31,11.3,11.31,8800.0,3.5447,3.5447,3.5415,3.5447,8800.0
2005-05-19 13:20:00,11.3,11.3,11.3,11.3,3200.0,3.5415,3.5415,3.5415,3.5415,3200.0
2005-05-19 13:25:00,11.3,11.3,11.3,11.3,24400.0,3.5415,3.5415,3.5415,3.5415,24400.0
2005-05-19 13:30:00,11.3,11.31,11.29,11.31,11200.0,3.5415,3.5447,3.5384,3.5447,11200.0
2005-05-19 13:35:00,11.31,11.31,11.29,11.29,22000.0,3.5447,3.5447,3.5384,3.5384,22000.0
2005-05-19 13:40:00,11.29,11.3,11.29,11.3,10000.0,3.5384,3.5415,3.5384,3.5415,10000.0
2005-05-19 13:45:00,11.29,11.29,11.29,11.29,34400.0,3.5384,3.5384,3.5384,3.5384,34400.0
2005-05-19 13:50:00,11.3,11.3,11.29,11.29,60400.0,3.5415,3.5415,3.5384,3.5384,60400.0
2005-05-19 13:55:00,11.29,11.29,11.29,11.29,125600.0,3.5384,3.5384,3.5384,3.5384,125600.0
2005-05-19 14:00:00,11.29,11.29,11.28,11.28,114400.0,3.5384,3.5384,3.5353,3.5353,114400.0
2005-05-19 14:05:00,11.28,11.28,11.27,11.27,175600.0,3.5353,3.5353,3.5321,3.5321,175600.0
2005-05-19 14:10:00,11.27,11.28,11.26,11.27,52400.0,3.5321,3.5353,3.529,3.5321,52400.0
2005-05-19 14:15:00,11.27,11.28,11.27,11.28,43600.0,3.5321,3.5353,3.5321,3.5353,43600.0
2005-05-19 14:20:00,11.28,11.28,11.27,11.27,19600.0,3.5353,3.5353,3.5321,3.5321,19600.0
2005-05-19 14:25:00,11.27,11.29,11.27,11.29,30800.0,3.5321,3.5384,3.5321,3.5384,30800.0
2005-05-19 14:30:00,11.29,11.3,11.28,11.3,54000.0,3.5384,3.5415,3.5353,3.5415,54000.0
2005-05-19 14:35:00,11.31,11.31,11.3,11.31,26000.0,3.5447,3.5447,3.5415,3.5447,26000.0
2005-05-19 14:40:00,11.31,11.31,11.29,11.29,25600.0,3.5447,3.5447,3.5384,3.5384,25600.0
2005-05-19 14:45:00,11.29,11.3,11.28,11.29,90800.0,3.5384,3.5415,3.5353,3.5384,90800.0
2005-05-19 14:50:00,11.29,11.29,11.28,11.28,66000.0,3.5384,3.5384,3.5353,3.5353,66000.0
2005-05-19 14:55:00,11.28,11.28,11.28,11.28,15200.0,3.5353,3.5353,3.5353,3.5353,15200.0
2005-05-19 15:00:00,11.28,11.31,11.28,11.3,45600.0,3.5353,3.5447,3.5353,3.5415,45600.0
2005-05-19 15:05:00,11.31,11.32,11.29,11.32,87200.0,3.5447,3.5478,3.5384,3.5478,87200.0
2005-05-19 15:10:00,11.32,11.32,11.31,11.32,15200.0,3.5478,3.5478,3.5447,3.5478,15200.0
2005-05-19 15:15:00,11.31,11.31,11.31,11.31,49200.0,3.5447,3.5447,3.5447,3.5447,49200.0
2005-05-19 15:20:00,11.31,11.33,11.31,11.33,54800.0,3.5447,3.5509,3.5447,3.5509,54800.0
2005-05-19 15:25:00,11.33,11.35,11.33,11.35,43200.0,3.5509,3.5572,3.5509,3.5572,43200.0
2005-05-19 15:30:00,11.35,11.35,11.33,11.35,184000.0,3.5572,3.5572,3.5509,3.5572,184000.0
2005-05-19 15:35:00,11.35,11.36,11.35,11.35,30800.0,3.5572,3.5603,3.5572,3.5572,30800.0
2005-05-19 15:40:00,11.34,11.35,11.31,11.31,26800.0,3.5541,3.5572,3.5447,3.5447,26800.0
2005-05-19 15:45:00,11.31,11.36,11.3,11.36,124800.0,3.5447,3.5603,3.5415,3.5603,124800.0
2005-05-19 15:50:00,11.36,11.37,11.35,11.37,120800.0,3.5603,3.5635,3.5572,3.5635,120800.0
2005-05-19 15:55:00,11.36,11.37,11.36,11.36,42000.0,3.5603,3.5635,3.5603,3.5603,42000.0
2005-05-20 09:30:00,11.36,11.38,11.35,11.36,35200.0,3.5603,3.5666,3.5572,3.5603,35200.0
2005-05-20 09:35:00,11.36,11.36,11.32,11.32,18000.0,3.5603,3.5603,3.5478,3.5478,18000.0
2005-05-20 09:40:00,11.33,11.35,11.33,11.35,52400.0,3.5509,3.5572,3.5509,3.5572,52400.0
2005-05-20 09:45:00,11.35,11.36,11.34,11.35,13600.0,3.5572,3.5603,3.5541,3.5572,13600.0
2005-05-20 09:50:00,11.35,11.35,11.33,11.33,14400.0,3.5572,3.5572,3.5509,3.5509,14400.0
2005-05-20 09:55:00,11.33,11.33,11.3,11.32,23200.0,3.5509,3.5509,3.5415,3.5478,23200.0
2005-05-20 10:00:00,11.32,11.36,11.31,11.35,20800.0,3.5478,3.5603,3.5447,3.5572,20800.0
2005-05-20 10:05:00,11.35,11.35,11.34,11.35,17600.0,3.5572,3.5572,3.5541,3.5572,17600.0
2005-05-20 10:10:00,11.35,11.37,11.34,11.34,6800.0,3.5572,3.5635,3.5541,3.5541,6800.0
2005-05-20 10:15:00,11.35,11.35,11.34,11.34,12800.0,3.5572,3.5572,3.5541,3.5541,12800.0
2005-05-20 10:20:00,11.34,11.35,11.32,11.34,40800.0,3.5541,3.5572,3.5478,3.5541,40800.0
2005-05-20 10:25:00,11.34,11.35,11.34,11.35,22000.0,3.5541,3.5572,3.5541,3.5572,22000.0
2005-05-20 10:30:00,11.35,11.36,11.35,11.35,12800.0,3.5572,3.5603,3.5572,3.5572,12800.0
2005-05-20 10:35:00,11.36,11.37,11.36,11.37,21600.0,3.5603,3.5635,3.5603,3.5635,21600.0
2005-05-20 10:40:00,11.37,11.37,11.36,11.37,10400.0,3.5635,3.5635,3.5603,3.5635,10400.0
2005-05-20 10:45:00,11.37,11.37,11.37,11.37,25600.0,3.5635,3.5635,3.5635,3.5635,25600.0
2005-05-20 10:50:00,11.37,11.38,11.37,11.38,48800.0,3.5635,3.5666,3.5635,3.5666,48800.0
2005-05-20 10:55:00,11.38,11.38,11.38,11.38,6400.0,3.5666,3.5666,3.5666,3.5666,6400.0
2005-05-20 11:00:00,11.38,11.38,11.37,11.37,26000.0,3.5666,3.5666,3.5635,3.5635,26000.0
2005-05-20 11:05:00,11.38,11.38,11.37,11.37,2400.0,3.5666,3.5666,3.5635,3.5635,2400.0
2005-05-20 11:10:00,11.37,11.37,11.35,11.35,34000.0,3.5635,3.5635,3.5572,3.5572,34000.0
2005-05-20 11:15:00,11.35,11.35,11.33,11.33,22000.0,3.5572,3.5572,3.5509,3.5509,22000.0
2005-05-20 11:20:00,11.34,11.34,11.32,11.32,27600.0,3.5541,3.5541,3.5478,3.5478,27600.0
2005-05-20 11:25:00,11.31,11.31,11.31,11.31,32000.0,3.5447,3.5447,3.5447,3.5447,32000.0
2005-05-20 11:30:00,11.31,11.32,11.31,11.31,93200.0,3.5447,3.5478,3.5447,3.5447,93200.0
2005-05-20 11:35:00,11.31,11.33,11.31,11.33,27200.0,3.5447,3.5509,3.5447,3.5509,27200.0
2005-05-20 11:40:00,11.31,11.33,11.31,11.32,12000.0,3.5447,3.5509,3.5447,3.5478,12000.0
2005-05-20 11:45:00,11.31,11.32,11.31,11.31,33200.0,3.5447,3.5478,3.5447,3.5447,33200.0
2005-05-20 11:50:00,11.31,11.32,11.31,11.32,18800.0,3.5447,3.5478,3.5447,3.5478,18800.0
2005-05-20 11:55:00,11.31,11.32,11.31,11.31,24800.0,3.5447,3.5478,3.5447,3.5447,24800.0
2005-05-20 12:00:00,11.31,11.31,11.31,11.31,70000.0,3.5447,3.5447,3.5447,3.5447,70000.0
2005-05-20 12:05:00,11.32,11.32,11.32,11.32,11600.0,3.5478,3.5478,3.5478,3.5478,11600.0
2005-05-20 12:10:00,11.32,11.32,11.32,11.32,6800.0,3.5478,3.5478,3.5478,3.5478,6800.0
2005-05-20 12:15:00,11.32,11.33,11.32,11.33,252000.0,3.5478,3.5509,3.5478,3.5509,252000.0
2005-05-20 12:20:00,11.33,11.35,11.32,11.35,54400.0,3.5509,3.5572,3.5478,3.5572,54400.0
2005-05-20 12:25:00,11.35,11.35,11.34,11.35,21600.0,3.5572,3.5572,3.5541,3.5572,21600.0
2005-05-20 12:30:00,11.34,11.34,11.34,11.34,400.0,3.5541,3.5541,3.5541,3.5541,400.0
2005-05-20 12:35:00,11.34,11.35,11.34,11.35,7600.0,3.5541,3.5572,3.5541,3.5572,7600.0
2005-05-20 12:40:00,11.34,11.35,11.34,11.35,10000.0,3.5541,3.5572,3.5541,3.5572,10000.0
2005-05-20 12:45:00,11.35,11.35,11.34,11.35,11200.0,3.5572,3.5572,3.5541,3.5572,11200.0
2005-05-20 12:50:00,11.35,11.37,11.34,11.36,23600.0,3.5572,3.5635,3.5541,3.5603,23600.0
2005-05-20 12:55:00,11.36,11.37,11.36,11.37,11600.0,3.5603,3.5635,3.5603,3.5635,11600.0
2005-05-20 13:00:00,11.37,11.38,11.37,11.38,57600.0,3.5635,3.5666,3.5635,3.5666,57600.0
2005-05-20 13:05:00,11.38,11.38,11.38,11.38,22000.0,3.5666,3.5666,3.5666,3.5666,22000.0
2005-05-20 13:10:00,11.38,11.38,11.38,11.38,400.0,3.5666,3.5666,3.5666,3.5666,400.0
2005-05-20 13:15:00,11.38,11.38,11.37,11.37,15600.0,3.5666,3.5666,3.5635,3.5635,15600.0
2005-05-20 13:20:00,11.38,11.38,11.37,11.38,20800.0,3.5666,3.5666,3.5635,3.5666,20800.0
2005-05-20 13:25:00,11.38,11.38,11.37,11.38,13600.0,3.5666,3.5666,3.5635,3.5666,13600.0
2005-05-20 13:30:00,11.38,11.38,11.38,11.38,7600.0,3.5666,3.5666,3.5666,3.5666,7600.0
2005-05-20 13:35:00,11.38,11.38,11.38,11.38,24800.0,3.5666,3.5666,3.5666,3.5666,24800.0
2005-05-20 13:40:00,11.38,11.38,11.38,11.38,27600.0,3.5666,3.5666,3.5666,3.5666,27600.0
2005-05-20 13:45:00,11.39,11.4,11.39,11.4,28800.0,3.5697,3.5729,3.5697,3.5729,28800.0
2005-05-20 13:50:00,11.4,11.42,11.4,11.4,25600.0,3.5729,3.5791,3.5729,3.5729,25600.0
2005-05-20 13:55:00,11.41,11.41,11.4,11.4,5600.0,3.576,3.576,3.5729,3.5729,5600.0
2005-05-20 14:00:00,11.41,11.41,11.4,11.41,35200.0,3.576,3.576,3.5729,3.576,35200.0
2005-05-20 14:05:00,11.41,11.42,11.4,11.41,18000.0,3.576,3.5791,3.5729,3.576,18000.0
2005-05-20 14:10:00,11.42,11.42,11.4,11.4,5200.0,3.5791,3.5791,3.5729,3.5729,5200.0
2005-05-20 14:15:00,11.41,11.41,11.4,11.41,12400.0,3.576,3.576,3.5729,3.576,12400.0
2005-05-20 14:20:00,11.41,11.41,11.4,11.4,21600.0,3.576,3.576,3.5729,3.5729,21600.0
2005-05-20 14:25:00,11.4,11.4,11.4,11.4,26800.0,3.5729,3.5729,3.5729,3.5729,26800.0
2005-05-20 14:30:00,11.4,11.41,11.4,11.41,29600.0,3.5729,3.576,3.5729,3.576,29600.0
2005-05-20 14:35:00,11.4,11.42,11.4,11.41,41200.0,3.5729,3.5791,3.5729,3.576,41200.0
2005-05-20 14:40:00,11.41,11.41,11.4,11.41,16000.0,3.576,3.576,3.5729,3.576,16000.0
2005-05-20 14:45:00,11.41,11.41,11.4,11.4,4400.0,3.576,3.576,3.5729,3.5729,4400.0
2005-05-20 14:50:00,11.41,11.41,11.4,11.41,18800.0,3.576,3.576,3.5729,3.576,18800.0
2005-05-20 14:55:00,11.41,11.41,11.39,11.39,37200.0,3.576,3.576,3.5697,3.5697,37200.0
2005-05-20 15:00:00,11.4,11.4,11.39,11.4,33600.0,3.5729,3.5729,3.5697,3.5729,33600.0
2005-05-20 15:05:00,11.4,11.4,11.39,11.4,30000.0,3.5729,3.5729,3.5697,3.5729,30000.0
2005-05-20 15:10:00,11.4,11.4,11.4,11.4,4000.0,3.5729,3.5729,3.5729,3.5729,4000.0
2005-05-20 15:15:00,11.4,11.42,11.4,11.41,56000.0,3.5729,3.5791,3.5729,3.576,56000.0
2005-05-20 15:20:00,11.4,11.4,11.4,11.4,34800.0,3.5729,3.5729,3.5729,3.5729,34800.0
2005-05-20 15:25:00,11.4,11.41,11.4,11.4,18800.0,3.5729,3.576,3.5729,3.5729,18800.0
2005-05-20 15:30:00,11.4,11.4,11.4,11.4,31600.0,3.5729,3.5729,3.5729,3.5729,31600.0
2005-05-20 15:35:00,11.4,11.42,11.4,11.42,35600.0,3.5729,3.5791,3.5729,3.5791,35600.0
2005-05-20 15:40:00,11.42,11.43,11.42,11.42,57600.0,3.5791,3.5823,3.5791,3.5791,57600.0
2005-05-20 15:45:00,11.42,11.42,11.42,11.42,34400.0,3.5791,3.5791,3.5791,3.5791,34400.0
2005-05-20 15:50:00,11.42,11.42,11.41,11.41,54400.0,3.5791,3.5791,3.576,3.576,54400.0
2005-05-20 15:55:00,11.41,11.43,11.41,11.41,62800.0,3.576,3.5823,3.576,3.576,62800.0
2005-05-23 09:30:00,11.16,11.25,11.16,11.23,517600.0,3.4977,3.5259,3.4977,3.5196,517600.0
2005-05-23 09:35:00,11.23,11.27,11.23,11.26,116400.0,3.5196,3.5321,3.5196,3.529,116400.0
2005-05-23 09:40:00,11.26,11.27,11.25,11.25,104000.0,3.529,3.5321,3.5259,3.5259,104000.0
2005-05-23 09:45:00,11.25,11.27,11.25,11.27,163600.0,3.5259,3.5321,3.5259,3.5321,163600.0
2005-05-23 09:50:00,11.26,11.28,11.26,11.28,40800.0,3.529,3.5353,3.529,3.5353,40800.0
2005-05-23 09:55:00,11.29,11.31,11.28,11.28,83200.0,3.5384,3.5447,3.5353,3.5353,83200.0
2005-05-23 10:00:00,11.29,11.29,11.28,11.28,138400.0,3.5384,3.5384,3.5353,3.5353,138400.0
2005-05-23 10:05:00,11.28,11.3,11.28,11.29,88800.0,3.5353,3.5415,3.5353,3.5384,88800.0
2005-05-23 10:10:00,11.29,11.29,11.27,11.27,79600.0,3.5384,3.5384,3.5321,3.5321,79600.0
2005-05-23 10:15:00,11.27,11.28,11.27,11.28,65200.0,3.5321,3.5353,3.5321,3.5353,65200.0
2005-05-23 10:20:00,11.28,11.28,11.26,11.26,128400.0,3.5353,3.5353,3.529,3.529,128400.0
2005-05-23 10:25:00,11.26,11.26,11.25,11.26,91200.0,3.529,3.529,3.5259,3.529,91200.0
2005-05-23 10:30:00,11.26,11.28,11.26,11.28,193600.0,3.529,3.5353,3.529,3.5353,193600.0
2005-05-23 10:35:00,11.27,11.28,11.27,11.27,28400.0,3.5321,3.5353,3.5321,3.5321,28400.0
2005-05-23 10:40:00,11.28,11.3,11.27,11.29,384000.0,3.5353,3.5415,3.5321,3.5384,384000.0
2005-05-23 10:45:00,11.29,11.3,11.28,11.3,110000.0,3.5384,3.5415,3.5353,3.5415,110000.0
2005-05-23 10:50:00,11.3,11.3,11.28,11.29,56800.0,3.5415,3.5415,3.5353,3.5384,56800.0
2005-05-23 10:55:00,11.29,11.29,11.28,11.29,16800.0,3.5384,3.5384,3.5353,3.5384,16800.0
2005-05-23 11:00:00,11.29,11.29,11.28,11.28,90800.0,3.5384,3.5384,3.5353,3.5353,90800.0
2005-05-23 11:05:00,11.28,11.28,11.27,11.28,148000.0,3.5353,3.5353,3.5321,3.5353,148000.0
2005-05-23 11:10:00,11.27,11.28,11.26,11.28,14000.0,3.5321,3.5353,3.529,3.5353,14000.0
2005-05-23 11:15:00,11.28,11.29,11.27,11.27,73600.0,3.5353,3.5384,3.5321,3.5321,73600.0
2005-05-23 11:20:00,11.28,11.29,11.28,11.29,199600.0,3.5353,3.5384,3.5353,3.5384,199600.0
2005-05-23 11:25:00,11.29,11.29,11.29,11.29,30400.0,3.5384,3.5384,3.5384,3.5384,30400.0
2005-05-23 11:30:00,11.29,11.29,11.28,11.29,42000.0,3.5384,3.5384,3.5353,3.5384,42000.0
2005-05-23 11:35:00,11.29,11.29,11.28,11.29,10400.0,3.5384,3.5384,3.5353,3.5384,10400.0
2005-05-23 11:40:00,11.29,11.3,11.29,11.3,14800.0,3.5384,3.5415,3.5384,3.5415,14800.0
2005-05-23 11:45:00,11.3,11.3,11.29,11.29,6000.0,3.5415,3.5415,3.5384,3.5384,6000.0
2005-05-23 11:50:00,11.29,11.29,11.28,11.29,37200.0,3.5384,3.5384,3.5353,3.5384,37200.0
2005-05-23 11:55:00,11.29,11.29,11.28,11.28,20400.0,3.5384,3.5384,3.5353,3.5353,20400.0
2005-05-23 12:00:00,11.28,11.28,11.27,11.28,91200.0,3.5353,3.5353,3.5321,3.5353,91200.0
2005-05-23 12:05:00,11.28,11.28,11.27,11.28,12000.0,3.5353,3.5353,3.5321,3.5353,12000.0
2005-05-23 12:10:00,11.28,11.28,11.26,11.28,18400.0,3.5353,3.5353,3.529,3.5353,18400.0
2005-05-23 12:15:00,11.27,11.28,11.27,11.28,6400.0,3.5321,3.5353,3.5321,3.5353,6400.0
2005-05-23 12:20:00,11.28,11.28,11.28,11.28,18800.0,3.5353,3.5353,3.5353,3.5353,18800.0
2005-05-23 12:25:00,11.28,11.28,11.27,11.27,28800.0,3.5353,3.5353,3.5321,3.5321,28800.0
2005-05-23 12:30:00,11.28,11.28,11.27,11.28,33200.0,3.5353,3.5353,3.5321,3.5353,33200.0
2005-05-23 12:35:00,11.28,11.29,11.27,11.29,62000.0,3.5353,3.5384,3.5321,3.5384,62000.0
2005-05-23 12:40:00,11.29,11.29,11.27,11.28,12800.0,3.5384,3.5384,3.5321,3.5353,12800.0
2005-05-23 12:45:00,11.28,11.28,11.28,11.28,5600.0,3.5353,3.5353,3.5353,3.5353,5600.0
2005-05-23 12:50:00,11.28,11.29,11.28,11.29,5600.0,3.5353,3.5384,3.5353,3.5384,5600.0
2005-05-23 12:55:00,11.28,11.28,11.28,11.28,6000.0,3.5353,3.5353,3.5353,3.5353,6000.0
2005-05-23 13:00:00,11.28,11.28,11.28,11.28,12000.0,3.5353,3.5353,3.5353,3.5353,12000.0
2005-05-23 13:05:00,11.28,11.28,11.26,11.26,24000.0,3.5353,3.5353,3.529,3.529,24000.0
2005-05-23 13:10:00,11.28,11.28,11.28,11.28,10400.0,3.5353,3.5353,3.5353,3.5353,10400.0
2005-05-23 13:15:00,11.28,11.28,11.28,11.28,3200.0,3.5353,3.5353,3.5353,3.5353,3200.0
2005-05-23 13:20:00,11.28,11.29,11.28,11.28,68000.0,3.5353,3.5384,3.5353,3.5353,68000.0
2005-05-23 13:25:00,11.28,11.29,11.27,11.29,178800.0,3.5353,3.5384,3.5321,3.5384,178800.0
2005-05-23 13:30:00,11.29,11.29,11.28,11.28,17200.0,3.5384,3.5384,3.5353,3.5353,17200.0
2005-05-23 13:35:00,11.29,11.29,11.28,11.28,53200.0,3.5384,3.5384,3.5353,3.5353,53200.0
2005-05-23 13:40:00,11.29,11.29,11.28,11.29,8800.0,3.5384,3.5384,3.5353,3.5384,8800.0
2005-05-23 13:45:00,11.29,11.29,11.29,11.29,20400.0,3.5384,3.5384,3.5384,3.5384,20400.0
2005-05-23 13:50:00,11.29,11.29,11.29,11.29,28400.0,3.5384,3.5384,3.5384,3.5384,28400.0
2005-05-23 13:55:00,11.29,11.29,11.29,11.29,3200.0,3.5384,3.5384,3.5384,3.5384,3200.0
2005-05-23 14:00:00,11.29,11.29,11.28,11.28,30000.0,3.5384,3.5384,3.5353,3.5353,30000.0
2005-05-23 14:05:00,11.27,11.28,11.27,11.28,82400.0,3.5321,3.5353,3.5321,3.5353,82400.0
2005-05-23 14:10:00,11.28,11.29,11.28,11.29,96400.0,3.5353,3.5384,3.5353,3.5384,96400.0
2005-05-23 14:15:00,11.29,11.31,11.29,11.31,38800.0,3.5384,3.5447,3.5384,3.5447,38800.0
2005-05-23 14:20:00,11.31,11.32,11.31,11.31,22800.0,3.5447,3.5478,3.5447,3.5447,22800.0
2005-05-23 14:25:00,11.31,11.32,11.31,11.32,38400.0,3.5447,3.5478,3.5447,3.5478,38400.0
2005-05-23 14:30:00,11.32,11.35,11.32,11.34,66400.0,3.5478,3.5572,3.5478,3.5541,66400.0
2005-05-23 14:35:00,11.34,11.35,11.33,11.34,30800.0,3.5541,3.5572,3.5509,3.5541,30800.0
2005-05-23 14:40:00,11.33,11.36,11.33,11.36,40400.0,3.5509,3.5603,3.5509,3.5603,40400.0
2005-05-23 14:45:00,11.36,11.36,11.34,11.34,16000.0,3.5603,3.5603,3.5541,3.5541,16000.0
2005-05-23 14:50:00,11.35,11.37,11.35,11.35,23600.0,3.5572,3.5635,3.5572,3.5572,23600.0
2005-05-23 14:55:00,11.36,11.36,11.34,11.34,7600.0,3.5603,3.5603,3.5541,3.5541,7600.0
2005-05-23 15:00:00,11.35,11.35,11.34,11.35,12800.0,3.5572,3.5572,3.5541,3.5572,12800.0
2005-05-23 15:05:00,11.35,11.35,11.34,11.34,26000.0,3.5572,3.5572,3.5541,3.5541,26000.0
2005-05-23 15:10:00,11.34,11.34,11.33,11.33,59200.0,3.5541,3.5541,3.5509,3.5509,59200.0
2005-05-23 15:15:00,11.31,11.33,11.3,11.32,50000.0,3.5447,3.5509,3.5415,3.5478,50000.0
2005-05-23 15:20:00,11.32,11.32,11.3,11.3,77200.0,3.5478,3.5478,3.5415,3.5415,77200.0
2005-05-23 15:25:00,11.3,11.31,11.29,11.29,54400.0,3.5415,3.5447,3.5384,3.5384,54400.0
2005-05-23 15:30:00,11.29,11.3,11.29,11.3,198400.0,3.5384,3.5415,3.5384,3.5415,198400.0
2005-05-23 15:35:00,11.3,11.3,11.28,11.29,40800.0,3.5415,3.5415,3.5353,3.5384,40800.0
2005-05-23 15:40:00,11.29,11.3,11.28,11.28,89600.0,3.5384,3.5415,3.5353,3.5353,89600.0
2005-05-23 15:45:00,11.28,11.3,11.28,11.29,119200.0,3.5353,3.5415,3.5353,3.5384,119200.0
2005-05-23 15:50:00,11.29,11.3,11.28,11.29,61600.0,3.5384,3.5415,3.5353,3.5384,61600.0
2005-05-23 15:55:00,11.29,11.3,11.28,11.28,181600.0,3.5384,3.5415,3.5353,3.5353,181600.0
2005-05-24 09:30:00,11.24,11.24,11.19,11.2,89200.0,3.5227,3.5227,3.5071,3.5102,89200.0
2005-05-24 09:35:00,11.21,11.22,11.21,11.21,42000.0,3.5133,3.5165,3.5133,3.5133,42000.0
2005-05-24 09:40:00,11.2,11.22,11.2,11.21,40000.0,3.5102,3.5165,3.5102,3.5133,40000.0
2005-05-24 09:45:00,11.19,11.21,11.19,11.2,56400.0,3.5071,3.5133,3.5071,3.5102,56400.0
2005-05-24 09:50:00,11.2,11.24,11.2,11.24,49200.0,3.5102,3.5227,3.5102,3.5227,49200.0
2005-05-24 09:55:00,11.23,11.28,11.22,11.28,56800.0,3.5196,3.5353,3.5165,3.5353,56800.0
2005-05-24 10:00:00,11.28,11.28,11.22,11.22,31200.0,3.5353,3.5353,3.5165,3.5165,31200.0
2005-05-24 10:05:00,11.22,11.24,11.21,11.23,34400.0,3.5165,3.5227,3.5133,3.5196,34400.0
2005-05-24 10:10:00,11.23,11.26,11.23,11.26,27600.0,3.5196,3.529,3.5196,3.529,27600.0
2005-05-24 10:15:00,11.26,11.26,11.24,11.25,182800.0,3.529,3.529,3.5227,3.5259,182800.0
2005-05-24 10:20:00,11.25,11.26,11.25,11.25,58800.0,3.5259,3.529,3.5259,3.5259,58800.0
2005-05-24 10:25:00,11.25,11.27,11.25,11.26,271200.0,3.5259,3.5321,3.5259,3.529,271200.0
2005-05-24 10:30:00,11.25,11.27,11.25,11.27,140800.0,3.5259,3.5321,3.5259,3.5321,140800.0
2005-05-24 10:35:00,11.26,11.27,11.26,11.27,4000.0,3.529,3.5321,3.529,3.5321,4000.0
2005-05-24 10:40:00,11.27,11.28,11.27,11.28,24400.0,3.5321,3.5353,3.5321,3.5353,24400.0
2005-05-24 10:45:00,11.28,11.28,11.28,11.28,32400.0,3.5353,3.5353,3.5353,3.5353,32400.0
2005-05-24 10:50:00,11.28,11.28,11.28,11.28,36800.0,3.5353,3.5353,3.5353,3.5353,36800.0
2005-05-24 10:55:00,11.29,11.29,11.29,11.29,206400.0,3.5384,3.5384,3.5384,3.5384,206400.0
2005-05-24 11:00:00,11.29,11.3,11.29,11.3,58800.0,3.5384,3.5415,3.5384,3.5415,58800.0
2005-05-24 11:05:00,11.3,11.3,11.3,11.3,105200.0,3.5415,3.5415,3.5415,3.5415,105200.0
2005-05-24 11:10:00,11.3,11.31,11.3,11.31,101200.0,3.5415,3.5447,3.5415,3.5447,101200.0
2005-05-24 11:15:00,11.31,11.34,11.31,11.34,47200.0,3.5447,3.5541,3.5447,3.5541,47200.0
2005-05-24 11:20:00,11.34,11.34,11.34,11.34,16000.0,3.5541,3.5541,3.5541,3.5541,16000.0
2005-05-24 11:25:00,11.34,11.34,11.32,11.32,58400.0,3.5541,3.5541,3.5478,3.5478,58400.0
2005-05-24 11:30:00,11.32,11.32,11.31,11.31,55200.0,3.5478,3.5478,3.5447,3.5447,55200.0
2005-05-24 11:35:00,11.31,11.31,11.31,11.31,15600.0,3.5447,3.5447,3.5447,3.5447,15600.0
2005-05-24 11:40:00,11.31,11.31,11.31,11.31,17600.0,3.5447,3.5447,3.5447,3.5447,17600.0
2005-05-24 11:45:00,11.31,11.31,11.31,11.31,11200.0,3.5447,3.5447,3.5447,3.5447,11200.0
2005-05-24 11:50:00,11.31,11.31,11.29,11.29,9600.0,3.5447,3.5447,3.5384,3.5384,9600.0
2005-05-24 11:55:00,11.29,11.29,11.28,11.29,28000.0,3.5384,3.5384,3.5353,3.5384,28000.0
2005-05-24 12:00:00,11.29,11.29,11.28,11.28,12400.0,3.5384,3.5384,3.5353,3.5353,12400.0
2005-05-24 12:05:00,11.28,11.28,11.26,11.26,66000.0,3.5353,3.5353,3.529,3.529,66000.0
2005-05-24 12:10:00,11.27,11.27,11.25,11.26,40800.0,3.5321,3.5321,3.5259,3.529,40800.0
2005-05-24 12:15:00,11.26,11.26,11.24,11.25,184800.0,3.529,3.529,3.5227,3.5259,184800.0
2005-05-24 12:20:00,11.24,11.25,11.24,11.24,23200.0,3.5227,3.5259,3.5227,3.5227,23200.0
2005-05-24 12:25:00,11.24,11.27,11.24,11.27,37600.0,3.5227,3.5321,3.5227,3.5321,37600.0
2005-05-24 12:30:00,11.26,11.27,11.26,11.27,4800.0,3.529,3.5321,3.529,3.5321,4800.0
2005-05-24 12:35:00,11.27,11.28,11.27,11.28,26400.0,3.5321,3.5353,3.5321,3.5353,26400.0
2005-05-24 12:40:00,11.28,11.28,11.28,11.28,13200.0,3.5353,3.5353,3.5353,3.5353,13200.0
2005-05-24 12:45:00,11.28,11.29,11.28,11.28,14800.0,3.5353,3.5384,3.5353,3.5353,14800.0
2005-05-24 12:50:00,11.29,11.29,11.29,11.29,14000.0,3.5384,3.5384,3.5384,3.5384,14000.0
2005-05-24 12:55:00,11.29,11.29,11.29,11.29,9600.0,3.5384,3.5384,3.5384,3.5384,9600.0
2005-05-24 13:00:00,11.29,11.29,11.29,11.29,12000.0,3.5384,3.5384,3.5384,3.5384,12000.0
2005-05-24 13:05:00,11.28,11.29,11.27,11.28,23600.0,3.5353,3.5384,3.5321,3.5353,23600.0
2005-05-24 13:10:00,11.28,11.29,11.28,11.28,11600.0,3.5353,3.5384,3.5353,3.5353,11600.0
2005-05-24 13:15:00,11.29,11.3,11.29,11.3,15200.0,3.5384,3.5415,3.5384,3.5415,15200.0
2005-05-24 13:20:00,11.3,11.3,11.28,11.29,9200.0,3.5415,3.5415,3.5353,3.5384,9200.0
2005-05-24 13:25:00,11.29,11.29,11.29,11.29,5600.0,3.5384,3.5384,3.5384,3.5384,5600.0
2005-05-24 13:30:00,11.29,11.29,11.28,11.29,23200.0,3.5384,3.5384,3.5353,3.5384,23200.0
2005-05-24 13:35:00,11.29,11.29,11.29,11.29,35200.0,3.5384,3.5384,3.5384,3.5384,35200.0
2005-05-24 13:40:00,11.29,11.29,11.28,11.29,44000.0,3.5384,3.5384,3.5353,3.5384,44000.0
2005-05-24 13:45:00,11.29,11.3,11.29,11.3,28000.0,3.5384,3.5415,3.5384,3.5415,28000.0
2005-05-24 13:50:00,11.3,11.3,11.29,11.29,28000.0,3.5415,3.5415,3.5384,3.5384,28000.0
2005-05-24 13:55:00,11.29,11.29,11.28,11.28,9600.0,3.5384,3.5384,3.5353,3.5353,9600.0
2005-05-24 14:00:00,11.28,11.29,11.28,11.29,57600.0,3.5353,3.5384,3.5353,3.5384,57600.0
2005-05-24 14:05:00,11.29,11.29,11.28,11.29,38000.0,3.5384,3.5384,3.5353,3.5384,38000.0
2005-05-24 14:10:00,11.29,11.3,11.29,11.29,60400.0,3.5384,3.5415,3.5384,3.5384,60400.0
2005-05-24 14:15:00,11.29,11.3,11.29,11.3,46400.0,3.5384,3.5415,3.5384,3.5415,46400.0
2005-05-24 14:20:00,11.3,11.3,11.27,11.3,144400.0,3.5415,3.5415,3.5321,3.5415,144400.0
2005-05-24 14:25:00,11.3,11.33,11.3,11.32,53200.0,3.5415,3.5509,3.5415,3.5478,53200.0
2005-05-24 14:30:00,11.32,11.34,11.32,11.33,31200.0,3.5478,3.5541,3.5478,3.5509,31200.0
2005-05-24 14:35:00,11.33,11.34,11.33,11.34,23200.0,3.5509,3.5541,3.5509,3.5541,23200.0
2005-05-24 14:40:00,11.34,11.34,11.32,11.32,37200.0,3.5541,3.5541,3.5478,3.5478,37200.0
2005-05-24 14:45:00,11.32,11.32,11.31,11.31,16000.0,3.5478,3.5478,3.5447,3.5447,16000.0
2005-05-24 14:50:00,11.31,11.31,11.31,11.31,9200.0,3.5447,3.5447,3.5447,3.5447,9200.0
2005-05-24 14:55:00,11.31,11.31,11.31,11.31,18800.0,3.5447,3.5447,3.5447,3.5447,18800.0
2005-05-24 15:00:00,11.32,11.32,11.31,11.31,19600.0,3.5478,3.5478,3.5447,3.5447,19600.0
2005-05-24 15:05:00,11.31,11.32,11.31,11.32,18000.0,3.5447,3.5478,3.5447,3.5478,18000.0
2005-05-24 15:10:00,11.32,11.38,11.32,11.37,50000.0,3.5478,3.5666,3.5478,3.5635,50000.0
2005-05-24 15:15:00,11.37,11.37,11.35,11.35,30400.0,3.5635,3.5635,3.5572,3.5572,30400.0
2005-05-24 15:20:00,11.35,11.37,11.35,11.37,14000.0,3.5572,3.5635,3.5572,3.5635,14000.0
2005-05-24 15:25:00,11.37,11.39,11.37,11.38,58800.0,3.5635,3.5697,3.5635,3.5666,58800.0
2005-05-24 15:30:00,11.38,11.39,11.38,11.39,25600.0,3.5666,3.5697,3.5666,3.5697,25600.0
2005-05-24 15:35:00,11.39,11.4,11.37,11.39,29600.0,3.5697,3.5729,3.5635,3.5697,29600.0
2005-05-24 15:40:00,11.39,11.4,11.38,11.39,72800.0,3.5697,3.5729,3.5666,3.5697,72800.0
2005-05-24 15:45:00,11.39,11.4,11.38,11.4,56000.0,3.5697,3.5729,3.5666,3.5729,56000.0
2005-05-24 15:50:00,11.4,11.42,11.4,11.42,70800.0,3.5729,3.5791,3.5729,3.5791,70800.0
2005-05-24 15:55:00,11.42,11.43,11.41,11.41,54000.0,3.5791,3.5823,3.576,3.576,54000.0
2005-05-25 09:30:00,11.44,11.49,11.43,11.49,175200.0,3.5854,3.6011,3.5823,3.6011,175200.0
2005-05-25 09:35:00,11.48,11.48,11.46,11.47,88400.0,3.598,3.598,3.5917,3.5948,88400.0
2005-05-25 09:40:00,11.47,11.48,11.45,11.46,52000.0,3.5948,3.598,3.5886,3.5917,52000.0
2005-05-25 09:45:00,11.46,11.47,11.43,11.44,111200.0,3.5917,3.5948,3.5823,3.5854,111200.0
2005-05-25 09:50:00,11.44,11.44,11.41,11.43,91600.0,3.5854,3.5854,3.576,3.5823,91600.0
2005-05-25 09:55:00,11.43,11.45,11.42,11.45,182000.0,3.5823,3.5886,3.5791,3.5886,182000.0
2005-05-25 10:00:00,11.45,11.45,11.43,11.44,10000.0,3.5886,3.5886,3.5823,3.5854,10000.0
2005-05-25 10:05:00,11.43,11.44,11.42,11.43,44800.0,3.5823,3.5854,3.5791,3.5823,44800.0
2005-05-25 10:10:00,11.43,11.43,11.42,11.42,78000.0,3.5823,3.5823,3.5791,3.5791,78000.0
2005-05-25 10:15:00,11.43,11.43,11.39,11.4,33200.0,3.5823,3.5823,3.5697,3.5729,33200.0
2005-05-25 10:20:00,11.4,11.42,11.4,11.42,46800.0,3.5729,3.5791,3.5729,3.5791,46800.0
2005-05-25 10:25:00,11.42,11.42,11.41,11.42,14800.0,3.5791,3.5791,3.576,3.5791,14800.0
2005-05-25 10:30:00,11.42,11.47,11.42,11.46,97600.0,3.5791,3.5948,3.5791,3.5917,97600.0
2005-05-25 10:35:00,11.46,11.49,11.46,11.49,49600.0,3.5917,3.6011,3.5917,3.6011,49600.0
2005-05-25 10:40:00,11.49,11.5,11.49,11.5,25200.0,3.6011,3.6042,3.6011,3.6042,25200.0
2005-05-25 10:45:00,11.5,11.55,11.47,11.55,158800.0,3.6042,3.6199,3.5948,3.6199,158800.0
2005-05-25 10:50:00,11.55,11.56,11.53,11.55,61200.0,3.6199,3.623,3.6136,3.6199,61200.0
2005-05-25 10:55:00,11.55,11.55,11.54,11.54,31600.0,3.6199,3.6199,3.6168,3.6168,31600.0
2005-05-25 11:00:00,11.54,11.56,11.54,11.56,132000.0,3.6168,3.623,3.6168,3.623,132000.0
2005-05-25 11:05:00,11.55,11.57,11.54,11.56,65200.0,3.6199,3.6262,3.6168,3.623,65200.0
2005-05-25 11:10:00,11.57,11.57,11.54,11.54,107200.0,3.6262,3.6262,3.6168,3.6168,107200.0
2005-05-25 11:15:00,11.54,11.55,11.52,11.54,53600.0,3.6168,3.6199,3.6105,3.6168,53600.0
2005-05-25 11:20:00,11.54,11.54,11.54,11.54,16000.0,3.6168,3.6168,3.6168,3.6168,16000.0
2005-05-25 11:25:00,11.54,11.55,11.54,11.55,16000.0,3.6168,3.6199,3.6168,3.6199,16000.0
2005-05-25 11:30:00,11.55,11.56,11.54,11.55,48400.0,3.6199,3.623,3.6168,3.6199,48400.0
2005-05-25 11:35:00,11.55,11.6,11.55,11.6,62000.0,3.6199,3.6356,3.6199,3.6356,62000.0
2005-05-25 11:40:00,11.58,11.6,11.58,11.6,26000.0,3.6293,3.6356,3.6293,3.6356,26000.0
2005-05-25 11:45:00,11.59,11.59,11.58,11.59,24000.0,3.6324,3.6324,3.6293,3.6324,24000.0
2005-05-25 11:50:00,11.59,11.59,11.59,11.59,14400.0,3.6324,3.6324,3.6324,3.6324,14400.0
2005-05-25 11:55:00,11.6,11.6,11.57,11.58,31600.0,3.6356,3.6356,3.6262,3.6293,31600.0
2005-05-25 12:00:00,11.58,11.59,11.58,11.59,45200.0,3.6293,3.6324,3.6293,3.6324,45200.0
2005-05-25 12:05:00,11.58,11.59,11.56,11.59,75600.0,3.6293,3.6324,3.623,3.6324,75600.0
2005-05-25 12:10:00,11.6,11.6,11.59,11.6,46400.0,3.6356,3.6356,3.6324,3.6356,46400.0
2005-05-25 12:15:00,11.6,11.6,11.59,11.59,42800.0,3.6356,3.6356,3.6324,3.6324,42800.0
2005-05-25 12:20:00,11.58,11.59,11.58,11.59,4000.0,3.6293,3.6324,3.6293,3.6324,4000.0
2005-05-25 12:25:00,11.59,11.59,11.56,11.58,40000.0,3.6324,3.6324,3.623,3.6293,40000.0
2005-05-25 12:30:00,11.58,11.58,11.56,11.58,25200.0,3.6293,3.6293,3.623,3.6293,25200.0
2005-05-25 12:35:00,11.57,11.57,11.56,11.57,27600.0,3.6262,3.6262,3.623,3.6262,27600.0
2005-05-25 12:40:00,11.57,11.58,11.57,11.58,36400.0,3.6262,3.6293,3.6262,3.6293,36400.0
2005-05-25 12:45:00,11.58,11.59,11.58,11.59,28400.0,3.6293,3.6324,3.6293,3.6324,28400.0
2005-05-25 12:50:00,11.59,11.59,11.58,11.58,17200.0,3.6324,3.6324,3.6293,3.6293,17200.0
2005-05-25 12:55:00,11.58,11.59,11.58,11.58,5200.0,3.6293,3.6324,3.6293,3.6293,5200.0
2005-05-25 13:00:00,11.59,11.59,11.59,11.59,24400.0,3.6324,3.6324,3.6324,3.6324,24400.0
2005-05-25 13:05:00,11.58,11.59,11.58,11.59,16000.0,3.6293,3.6324,3.6293,3.6324,16000.0
2005-05-25 13:10:00,11.59,11.59,11.58,11.59,5200.0,3.6324,3.6324,3.6293,3.6324,5200.0
2005-05-25 13:15:00,11.59,11.59,11.56,11.56,28800.0,3.6324,3.6324,3.623,3.623,28800.0
2005-05-25 13:20:00,11.56,11.57,11.56,11.56,36400.0,3.623,3.6262,3.623,3.623,36400.0
2005-05-25 13:25:00,11.56,11.57,11.56,11.57,27600.0,3.623,3.6262,3.623,3.6262,27600.0
2005-05-25 13:30:00,11.56,11.57,11.56,11.56,18000.0,3.623,3.6262,3.623,3.623,18000.0
2005-05-25 13:35:00,11.56,11.56,11.54,11.55,47200.0,3.623,3.623,3.6168,3.6199,47200.0
2005-05-25 13:40:00,11.56,11.56,11.55,11.55,27600.0,3.623,3.623,3.6199,3.6199,27600.0
2005-05-25 13:45:00,11.54,11.55,11.54,11.54,35600.0,3.6168,3.6199,3.6168,3.6168,35600.0
2005-05-25 13:50:00,11.55,11.56,11.54,11.55,70400.0,3.6199,3.623,3.6168,3.6199,70400.0
2005-05-25 13:55:00,11.55,11.55,11.54,11.55,126800.0,3.6199,3.6199,3.6168,3.6199,126800.0
2005-05-25 14:00:00,11.55,11.56,11.55,11.56,137600.0,3.6199,3.623,3.6199,3.623,137600.0
2005-05-25 14:05:00,11.56,11.58,11.55,11.57,329200.0,3.623,3.6293,3.6199,3.6262,329200.0
2005-05-25 14:10:00,11.58,11.58,11.57,11.58,66800.0,3.6293,3.6293,3.6262,3.6293,66800.0
2005-05-25 14:15:00,11.58,11.58,11.57,11.57,30400.0,3.6293,3.6293,3.6262,3.6262,30400.0
2005-05-25 14:20:00,11.57,11.57,11.56,11.57,31200.0,3.6262,3.6262,3.623,3.6262,31200.0
2005-05-25 14:25:00,11.57,11.58,11.57,11.57,33200.0,3.6262,3.6293,3.6262,3.6262,33200.0
2005-05-25 14:30:00,11.57,11.6,11.57,11.59,172400.0,3.6262,3.6356,3.6262,3.6324,172400.0
2005-05-25 14:35:00,11.59,11.59,11.58,11.58,28400.0,3.6324,3.6324,3.6293,3.6293,28400.0
2005-05-25 14:40:00,11.57,11.6,11.57,11.59,74000.0,3.6262,3.6356,3.6262,3.6324,74000.0
2005-05-25 14:45:00,11.58,11.59,11.57,11.57,86400.0,3.6293,3.6324,3.6262,3.6262,86400.0
2005-05-25 14:50:00,11.57,11.57,11.56,11.56,56400.0,3.6262,3.6262,3.623,3.623,56400.0
2005-05-25 14:55:00,11.56,11.57,11.56,11.56,89600.0,3.623,3.6262,3.623,3.623,89600.0
2005-05-25 15:00:00,11.56,11.57,11.56,11.56,28800.0,3.623,3.6262,3.623,3.623,28800.0
2005-05-25 15:05:00,11.56,11.57,11.55,11.56,106400.0,3.623,3.6262,3.6199,3.623,106400.0
2005-05-25 15:10:00,11.56,11.56,11.55,11.56,42400.0,3.623,3.623,3.6199,3.623,42400.0
2005-05-25 15:15:00,11.57,11.57,11.56,11.56,66800.0,3.6262,3.6262,3.623,3.623,66800.0
2005-05-25 15:20:00,11.56,11.57,11.55,11.56,85200.0,3.623,3.6262,3.6199,3.623,85200.0
2005-05-25 15:25:00,11.56,11.56,11.56,11.56,80000.0,3.623,3.623,3.623,3.623,80000.0
2005-05-25 15:30:00,11.56,11.56,11.55,11.56,111200.0,3.623,3.623,3.6199,3.623,111200.0
2005-05-25 15:35:00,11.56,11.58,11.56,11.57,55600.0,3.623,3.6293,3.623,3.6262,55600.0
2005-05-25 15:40:00,11.58,11.58,11.56,11.56,56400.0,3.6293,3.6293,3.623,3.623,56400.0
2005-05-25 15:45:00,11.56,11.56,11.56,11.56,57600.0,3.623,3.623,3.623,3.623,57600.0
2005-05-25 15:50:00,11.56,11.58,11.56,11.56,126800.0,3.623,3.6293,3.623,3.623,126800.0
2005-05-25 15:55:00,11.57,11.59,11.56,11.58,69600.0,3.6262,3.6324,3.623,3.6293,69600.0
2005-05-26 09:30:00,11.65,11.65,11.63,11.65,118000.0,3.6512,3.6512,3.645,3.6512,118000.0
2005-05-26 09:35:00,11.65,11.65,11.65,11.65,43200.0,3.6512,3.6512,3.6512,3.6512,43200.0
2005-05-26 09:40:00,11.65,11.65,11.65,11.65,41200.0,3.6512,3.6512,3.6512,3.6512,41200.0
2005-05-26 09:45:00,11.65,11.65,11.65,11.65,48400.0,3.6512,3.6512,3.6512,3.6512,48400.0
2005-05-26 09:50:00,11.65,11.65,11.65,11.65,17200.0,3.6512,3.6512,3.6512,3.6512,17200.0
2005-05-26 09:55:00,11.65,11.67,11.65,11.67,51600.0,3.6512,3.6575,3.6512,3.6575,51600.0
2005-05-26 10:00:00,11.67,11.7,11.67,11.7,16800.0,3.6575,3.6669,3.6575,3.6669,16800.0
2005-05-26 10:05:00,11.7,11.7,11.64,11.68,177600.0,3.6669,3.6669,3.6481,3.6606,177600.0
2005-05-26 10:10:00,11.68,11.69,11.68,11.69,17200.0,3.6606,3.6638,3.6606,3.6638,17200.0
2005-05-26 10:15:00,11.69,11.7,11.68,11.69,76000.0,3.6638,3.6669,3.6606,3.6638,76000.0
2005-05-26 10:20:00,11.69,11.7,11.69,11.7,52800.0,3.6638,3.6669,3.6638,3.6669,52800.0
2005-05-26 10:25:00,11.7,11.73,11.7,11.73,115600.0,3.6669,3.6763,3.6669,3.6763,115600.0
2005-05-26 10:30:00,11.73,11.73,11.71,11.71,139200.0,3.6763,3.6763,3.67,3.67,139200.0
2005-05-26 10:35:00,11.72,11.72,11.7,11.71,59600.0,3.6732,3.6732,3.6669,3.67,59600.0
2005-05-26 10:40:00,11.71,11.72,11.7,11.71,28800.0,3.67,3.6732,3.6669,3.67,28800.0
2005-05-26 10:45:00,11.7,11.71,11.7,11.71,51600.0,3.6669,3.67,3.6669,3.67,51600.0
2005-05-26 10:50:00,11.7,11.7,11.69,11.7,12000.0,3.6669,3.6669,3.6638,3.6669,12000.0
2005-05-26 10:55:00,11.7,11.7,11.67,11.67,18000.0,3.6669,3.6669,3.6575,3.6575,18000.0
2005-05-26 11:00:00,11.68,11.69,11.67,11.69,50000.0,3.6606,3.6638,3.6575,3.6638,50000.0
2005-05-26 11:05:00,11.69,11.69,11.68,11.68,150000.0,3.6638,3.6638,3.6606,3.6606,150000.0
2005-05-26 11:10:00,11.69,11.69,11.69,11.69,20800.0,3.6638,3.6638,3.6638,3.6638,20800.0
2005-05-26 11:15:00,11.69,11.69,11.69,11.69,5200.0,3.6638,3.6638,3.6638,3.6638,5200.0
2005-05-26 11:20:00,11.69,11.71,11.69,11.7,27200.0,3.6638,3.67,3.6638,3.6669,27200.0
2005-05-26 11:25:00,11.7,11.71,11.7,11.7,9200.0,3.6669,3.67,3.6669,3.6669,9200.0
2005-05-26 11:30:00,11.7,11.71,11.7,11.71,37200.0,3.6669,3.67,3.6669,3.67,37200.0
2005-05-26 11:35:00,11.71,11.72,11.71,11.71,22800.0,3.67,3.6732,3.67,3.67,22800.0
2005-05-26 11:40:00,11.71,11.72,11.71,11.72,28000.0,3.67,3.6732,3.67,3.6732,28000.0
2005-05-26 11:45:00,11.71,11.71,11.69,11.69,18800.0,3.67,3.67,3.6638,3.6638,18800.0
2005-05-26 11:50:00,11.7,11.7,11.7,11.7,4000.0,3.6669,3.6669,3.6669,3.6669,4000.0
2005-05-26 11:55:00,11.71,11.72,11.71,11.71,12400.0,3.67,3.6732,3.67,3.67,12400.0
2005-05-26 12:00:00,11.71,11.71,11.7,11.7,9600.0,3.67,3.67,3.6669,3.6669,9600.0
2005-05-26 12:05:00,11.71,11.71,11.71,11.71,1600.0,3.67,3.67,3.67,3.67,1600.0
2005-05-26 12:10:00,11.7,11.71,11.7,11.7,6800.0,3.6669,3.67,3.6669,3.6669,6800.0
2005-05-26 12:15:00,11.7,11.7,11.69,11.69,13600.0,3.6669,3.6669,3.6638,3.6638,13600.0
2005-05-26 12:20:00,11.7,11.7,11.69,11.7,15200.0,3.6669,3.6669,3.6638,3.6669,15200.0
2005-05-26 12:25:00,11.7,11.7,11.69,11.7,29200.0,3.6669,3.6669,3.6638,3.6669,29200.0
2005-05-26 12:30:00,11.7,11.7,11.69,11.69,40400.0,3.6669,3.6669,3.6638,3.6638,40400.0
2005-05-26 12:35:00,11.69,11.7,11.69,11.7,8800.0,3.6638,3.6669,3.6638,3.6669,8800.0
2005-05-26 12:40:00,11.7,11.7,11.7,11.7,5200.0,3.6669,3.6669,3.6669,3.6669,5200.0
2005-05-26 12:45:00,11.7,11.72,11.69,11.72,58000.0,3.6669,3.6732,3.6638,3.6732,58000.0
2005-05-26 12:50:00,11.72,11.72,11.71,11.72,16800.0,3.6732,3.6732,3.67,3.6732,16800.0
2005-05-26 12:55:00,11.72,11.73,11.72,11.73,38800.0,3.6732,3.6763,3.6732,3.6763,38800.0
2005-05-26 13:00:00,11.74,11.74,11.73,11.73,24800.0,3.6794,3.6794,3.6763,3.6763,24800.0
2005-05-26 13:05:00,11.74,11.74,11.72,11.73,204000.0,3.6794,3.6794,3.6732,3.6763,204000.0
2005-05-26 13:10:00,11.73,11.74,11.73,11.74,14400.0,3.6763,3.6794,3.6763,3.6794,14400.0
2005-05-26 13:15:00,11.73,11.74,11.73,11.74,36800.0,3.6763,3.6794,3.6763,3.6794,36800.0
2005-05-26 13:20:00,11.73,11.74,11.72,11.73,18400.0,3.6763,3.6794,3.6732,3.6763,18400.0
2005-05-26 13:25:00,11.73,11.73,11.72,11.73,10800.0,3.6763,3.6763,3.6732,3.6763,10800.0
2005-05-26 13:30:00,11.73,11.73,11.72,11.72,8400.0,3.6763,3.6763,3.6732,3.6732,8400.0
2005-05-26 13:35:00,11.72,11.72,11.72,11.72,21600.0,3.6732,3.6732,3.6732,3.6732,21600.0
2005-05-26 13:40:00,11.73,11.73,11.72,11.73,20800.0,3.6763,3.6763,3.6732,3.6763,20800.0
2005-05-26 13:45:00,11.73,11.73,11.72,11.72,28000.0,3.6763,3.6763,3.6732,3.6732,28000.0
2005-05-26 13:50:00,11.72,11.73,11.72,11.72,29200.0,3.6732,3.6763,3.6732,3.6732,29200.0
2005-05-26 13:55:00,11.72,11.72,11.71,11.72,40400.0,3.6732,3.6732,3.67,3.6732,40400.0
2005-05-26 14:00:00,11.72,11.73,11.72,11.73,29200.0,3.6732,3.6763,3.6732,3.6763,29200.0
2005-05-26 14:05:00,11.72,11.72,11.72,11.72,14400.0,3.6732,3.6732,3.6732,3.6732,14400.0
2005-05-26 14:10:00,11.72,11.73,11.72,11.73,13200.0,3.6732,3.6763,3.6732,3.6763,13200.0
2005-05-26 14:15:00,11.73,11.73,11.73,11.73,7600.0,3.6763,3.6763,3.6763,3.6763,7600.0
2005-05-26 14:20:00,11.73,11.74,11.72,11.73,36400.0,3.6763,3.6794,3.6732,3.6763,36400.0
2005-05-26 14:25:00,11.73,11.74,11.72,11.73,29600.0,3.6763,3.6794,3.6732,3.6763,29600.0
2005-05-26 14:30:00,11.73,11.73,11.72,11.72,21600.0,3.6763,3.6763,3.6732,3.6732,21600.0
2005-05-26 14:35:00,11.72,11.72,11.71,11.71,28800.0,3.6732,3.6732,3.67,3.67,28800.0
2005-05-26 14:40:00,11.71,11.72,11.71,11.72,9200.0,3.67,3.6732,3.67,3.6732,9200.0
2005-05-26 14:45:00,11.71,11.71,11.71,11.71,93600.0,3.67,3.67,3.67,3.67,93600.0
2005-05-26 14:50:00,11.71,11.71,11.71,11.71,47200.0,3.67,3.67,3.67,3.67,47200.0
2005-05-26 14:55:00,11.71,11.72,11.71,11.72,68800.0,3.67,3.6732,3.67,3.6732,68800.0
2005-05-26 15:00:00,11.72,11.73,11.71,11.72,26800.0,3.6732,3.6763,3.67,3.6732,26800.0
2005-05-26 15:05:00,11.73,11.73,11.72,11.72,34400.0,3.6763,3.6763,3.6732,3.6732,34400.0
2005-05-26 15:10:00,11.72,11.72,11.71,11.72,37600.0,3.6732,3.6732,3.67,3.6732,37600.0
2005-05-26 15:15:00,11.72,11.73,11.72,11.73,26400.0,3.6732,3.6763,3.6732,3.6763,26400.0
2005-05-26 15:20:00,11.73,11.73,11.72,11.72,23600.0,3.6763,3.6763,3.6732,3.6732,23600.0
2005-05-26 15:25:00,11.72,11.73,11.71,11.71,45600.0,3.6732,3.6763,3.67,3.67,45600.0
2005-05-26 15:30:00,11.72,11.73,11.71,11.72,62000.0,3.6732,3.6763,3.67,3.6732,62000.0
2005-05-26 15:35:00,11.72,11.75,11.72,11.75,55200.0,3.6732,3.6826,3.6732,3.6826,55200.0
2005-05-26 15:40:00,11.75,11.76,11.74,11.74,100800.0,3.6826,3.6857,3.6794,3.6794,100800.0
2005-05-26 15:45:00,11.74,11.75,11.71,11.72,52000.0,3.6794,3.6826,3.67,3.6732,52000.0
2005-05-26 15:50:00,11.72,11.75,11.72,11.74,126000.0,3.6732,3.6826,3.6732,3.6794,126000.0
2005-05-26 15:55:00,11.74,11.74,11.72,11.74,39600.0,3.6794,3.6794,3.6732,3.6794,39600.0
2005-05-27 09:30:00,11.69,11.74,11.69,11.74,48000.0,3.6638,3.6794,3.6638,3.6794,48000.0
2005-05-27 09:35:00,11.74,11.75,11.72,11.72,33200.0,3.6794,3.6826,3.6732,3.6732,33200.0
2005-05-27 09:40:00,11.71,11.72,11.71,11.72,35600.0,3.67,3.6732,3.67,3.6732,35600.0
2005-05-27 09:45:00,11.73,11.75,11.72,11.74,25600.0,3.6763,3.6826,3.6732,3.6794,25600.0
2005-05-27 09:50:00,11.74,11.74,11.72,11.74,114800.0,3.6794,3.6794,3.6732,3.6794,114800.0
2005-05-27 09:55:00,11.74,11.74,11.72,11.72,224400.0,3.6794,3.6794,3.6732,3.6732,224400.0
2005-05-27 10:00:00,11.72,11.74,11.72,11.72,114400.0,3.6732,3.6794,3.6732,3.6732,114400.0
2005-05-27 10:05:00,11.72,11.72,11.71,11.71,71200.0,3.6732,3.6732,3.67,3.67,71200.0
2005-05-27 10:10:00,11.72,11.72,11.71,11.71,90800.0,3.6732,3.6732,3.67,3.67,90800.0
2005-05-27 10:15:00,11.7,11.71,11.7,11.71,80800.0,3.6669,3.67,3.6669,3.67,80800.0
2005-05-27 10:20:00,11.7,11.72,11.7,11.72,224000.0,3.6669,3.6732,3.6669,3.6732,224000.0
2005-05-27 10:25:00,11.72,11.73,11.71,11.71,104400.0,3.6732,3.6763,3.67,3.67,104400.0
2005-05-27 10:30:00,11.71,11.72,11.71,11.72,105200.0,3.67,3.6732,3.67,3.6732,105200.0
2005-05-27 10:35:00,11.72,11.74,11.71,11.71,28000.0,3.6732,3.6794,3.67,3.67,28000.0
2005-05-27 10:40:00,11.71,11.71,11.68,11.69,59200.0,3.67,3.67,3.6606,3.6638,59200.0
2005-05-27 10:45:00,11.69,11.7,11.69,11.69,32800.0,3.6638,3.6669,3.6638,3.6638,32800.0
2005-05-27 10:50:00,11.69,11.72,11.69,11.72,49200.0,3.6638,3.6732,3.6638,3.6732,49200.0
2005-05-27 10:55:00,11.72,11.73,11.72,11.73,41600.0,3.6732,3.6763,3.6732,3.6763,41600.0
2005-05-27 11:00:00,11.75,11.75,11.72,11.72,51200.0,3.6826,3.6826,3.6732,3.6732,51200.0
2005-05-27 11:05:00,11.73,11.73,11.72,11.72,16400.0,3.6763,3.6763,3.6732,3.6732,16400.0
2005-05-27 11:10:00,11.72,11.72,11.71,11.72,237600.0,3.6732,3.6732,3.67,3.6732,237600.0
2005-05-27 11:15:00,11.71,11.72,11.71,11.72,97200.0,3.67,3.6732,3.67,3.6732,97200.0
2005-05-27 11:20:00,11.72,11.72,11.71,11.71,30800.0,3.6732,3.6732,3.67,3.67,30800.0
2005-05-27 11:25:00,11.71,11.72,11.71,11.71,30000.0,3.67,3.6732,3.67,3.67,30000.0
2005-05-27 11:30:00,11.71,11.73,11.71,11.73,241200.0,3.67,3.6763,3.67,3.6763,241200.0
2005-05-27 11:35:00,11.72,11.72,11.72,11.72,117600.0,3.6732,3.6732,3.6732,3.6732,117600.0
2005-05-27 11:40:00,11.72,11.73,11.72,11.73,164400.0,3.6732,3.6763,3.6732,3.6763,164400.0
2005-05-27 11:45:00,11.73,11.73,11.72,11.73,20800.0,3.6763,3.6763,3.6732,3.6763,20800.0
2005-05-27 11:50:00,11.73,11.73,11.72,11.72,49200.0,3.6763,3.6763,3.6732,3.6732,49200.0
2005-05-27 11:55:00,11.73,11.74,11.72,11.73,18000.0,3.6763,3.6794,3.6732,3.6763,18000.0
2005-05-27 12:00:00,11.73,11.73,11.72,11.72,64800.0,3.6763,3.6763,3.6732,3.6732,64800.0
2005-05-27 12:05:00,11.72,11.73,11.72,11.72,39200.0,3.6732,3.6763,3.6732,3.6732,39200.0
2005-05-27 12:10:00,11.72,11.73,11.72,11.72,41600.0,3.6732,3.6763,3.6732,3.6732,41600.0
2005-05-27 12:15:00,11.72,11.72,11.7,11.72,48000.0,3.6732,3.6732,3.6669,3.6732,48000.0
2005-05-27 12:20:00,11.72,11.74,11.72,11.72,226800.0,3.6732,3.6794,3.6732,3.6732,226800.0
2005-05-27 12:25:00,11.72,11.72,11.72,11.72,38800.0,3.6732,3.6732,3.6732,3.6732,38800.0
2005-05-27 12:30:00,11.72,11.72,11.72,11.72,37200.0,3.6732,3.6732,3.6732,3.6732,37200.0
2005-05-27 12:35:00,11.72,11.72,11.72,11.72,57200.0,3.6732,3.6732,3.6732,3.6732,57200.0
2005-05-27 12:40:00,11.71,11.72,11.71,11.72,25200.0,3.67,3.6732,3.67,3.6732,25200.0
2005-05-27 12:45:00,11.72,11.72,11.71,11.71,57600.0,3.6732,3.6732,3.67,3.67,57600.0
2005-05-27 12:50:00,11.71,11.72,11.71,11.72,184000.0,3.67,3.6732,3.67,3.6732,184000.0
2005-05-27 12:55:00,11.72,11.72,11.71,11.72,76000.0,3.6732,3.6732,3.67,3.6732,76000.0
2005-05-27 13:00:00,11.72,11.73,11.72,11.73,64400.0,3.6732,3.6763,3.6732,3.6763,64400.0
2005-05-27 13:05:00,11.72,11.73,11.72,11.73,32400.0,3.6732,3.6763,3.6732,3.6763,32400.0
2005-05-27 13:10:00,11.73,11.74,11.73,11.74,29600.0,3.6763,3.6794,3.6763,3.6794,29600.0
2005-05-27 13:15:00,11.74,11.74,11.73,11.74,39600.0,3.6794,3.6794,3.6763,3.6794,39600.0
2005-05-27 13:20:00,11.74,11.78,11.74,11.78,70400.0,3.6794,3.692,3.6794,3.692,70400.0
2005-05-27 13:25:00,11.77,11.78,11.75,11.75,14000.0,3.6888,3.692,3.6826,3.6826,14000.0
2005-05-27 13:30:00,11.76,11.76,11.74,11.76,34400.0,3.6857,3.6857,3.6794,3.6857,34400.0
2005-05-27 13:35:00,11.76,11.77,11.76,11.77,24400.0,3.6857,3.6888,3.6857,3.6888,24400.0
2005-05-27 13:40:00,11.77,11.77,11.76,11.76,27200.0,3.6888,3.6888,3.6857,3.6857,27200.0
2005-05-27 13:45:00,11.76,11.76,11.76,11.76,28800.0,3.6857,3.6857,3.6857,3.6857,28800.0
2005-05-27 13:50:00,11.76,11.77,11.76,11.76,19200.0,3.6857,3.6888,3.6857,3.6857,19200.0
2005-05-27 13:55:00,11.76,11.76,11.74,11.75,112400.0,3.6857,3.6857,3.6794,3.6826,112400.0
2005-05-27 14:00:00,11.75,11.77,11.75,11.76,42800.0,3.6826,3.6888,3.6826,3.6857,42800.0
2005-05-27 14:05:00,11.76,11.77,11.76,11.76,37200.0,3.6857,3.6888,3.6857,3.6857,37200.0
2005-05-27 14:10:00,11.76,11.78,11.76,11.77,43600.0,3.6857,3.692,3.6857,3.6888,43600.0
2005-05-27 14:15:00,11.77,11.77,11.74,11.75,45200.0,3.6888,3.6888,3.6794,3.6826,45200.0
2005-05-27 14:20:00,11.75,11.77,11.74,11.76,161600.0,3.6826,3.6888,3.6794,3.6857,161600.0
2005-05-27 14:25:00,11.76,11.78,11.76,11.78,46800.0,3.6857,3.692,3.6857,3.692,46800.0
2005-05-27 14:30:00,11.78,11.78,11.78,11.78,40000.0,3.692,3.692,3.692,3.692,40000.0
2005-05-27 14:35:00,11.78,11.78,11.76,11.77,38400.0,3.692,3.692,3.6857,3.6888,38400.0
2005-05-27 14:40:00,11.78,11.8,11.78,11.8,29200.0,3.692,3.6982,3.692,3.6982,29200.0
2005-05-27 14:45:00,11.8,11.81,11.8,11.81,23600.0,3.6982,3.7014,3.6982,3.7014,23600.0
2005-05-27 14:50:00,11.81,11.84,11.8,11.84,22800.0,3.7014,3.7108,3.6982,3.7108,22800.0
2005-05-27 14:55:00,11.83,11.85,11.83,11.85,27200.0,3.7076,3.7139,3.7076,3.7139,27200.0
2005-05-27 15:00:00,11.85,11.86,11.85,11.85,34000.0,3.7139,3.717,3.7139,3.7139,34000.0
2005-05-27 15:05:00,11.85,11.86,11.85,11.86,40400.0,3.7139,3.717,3.7139,3.717,40400.0
2005-05-27 15:10:00,11.86,11.87,11.85,11.85,42800.0,3.717,3.7202,3.7139,3.7139,42800.0
2005-05-27 15:15:00,11.84,11.85,11.81,11.84,128800.0,3.7108,3.7139,3.7014,3.7108,128800.0
2005-05-27 15:20:00,11.83,11.83,11.79,11.79,51600.0,3.7076,3.7076,3.6951,3.6951,51600.0
2005-05-27 15:25:00,11.81,11.81,11.79,11.8,81600.0,3.7014,3.7014,3.6951,3.6982,81600.0
2005-05-27 15:30:00,11.81,11.84,11.81,11.82,118800.0,3.7014,3.7108,3.7014,3.7045,118800.0
2005-05-27 15:35:00,11.82,11.84,11.82,11.83,133200.0,3.7045,3.7108,3.7045,3.7076,133200.0
2005-05-27 15:40:00,11.83,11.83,11.83,11.83,35200.0,3.7076,3.7076,3.7076,3.7076,35200.0
2005-05-27 15:45:00,11.84,11.84,11.81,11.83,119600.0,3.7108,3.7108,3.7014,3.7076,119600.0
2005-05-27 15:50:00,11.84,11.84,11.83,11.84,72400.0,3.7108,3.7108,3.7076,3.7108,72400.0
2005-05-27 15:55:00,11.84,11.85,11.82,11.83,133600.0,3.7108,3.7139,3.7045,3.7076,133600.0
2005-05-31 09:30:00,11.89,11.89,11.86,11.88,102000.0,3.7265,3.7265,3.717,3.7233,102000.0
2005-05-31 09:35:00,11.86,11.87,11.8,11.82,189200.0,3.717,3.7202,3.6982,3.7045,189200.0
2005-05-31 09:40:00,11.82,11.84,11.81,11.81,150800.0,3.7045,3.7108,3.7014,3.7014,150800.0
2005-05-31 09:45:00,11.81,11.83,11.81,11.82,111200.0,3.7014,3.7076,3.7014,3.7045,111200.0
2005-05-31 09:50:00,11.82,11.82,11.8,11.8,162400.0,3.7045,3.7045,3.6982,3.6982,162400.0
2005-05-31 09:55:00,11.8,11.81,11.75,11.75,118400.0,3.6982,3.7014,3.6826,3.6826,118400.0
2005-05-31 10:00:00,11.75,11.77,11.74,11.77,53600.0,3.6826,3.6888,3.6794,3.6888,53600.0
2005-05-31 10:05:00,11.77,11.81,11.77,11.81,38000.0,3.6888,3.7014,3.6888,3.7014,38000.0
2005-05-31 10:10:00,11.81,11.82,11.78,11.81,52800.0,3.7014,3.7045,3.692,3.7014,52800.0
2005-05-31 10:15:00,11.81,11.82,11.8,11.8,32000.0,3.7014,3.7045,3.6982,3.6982,32000.0
2005-05-31 10:20:00,11.8,11.81,11.78,11.8,56000.0,3.6982,3.7014,3.692,3.6982,56000.0
2005-05-31 10:25:00,11.8,11.8,11.79,11.8,54800.0,3.6982,3.6982,3.6951,3.6982,54800.0
2005-05-31 10:30:00,11.8,11.82,11.8,11.81,38000.0,3.6982,3.7045,3.6982,3.7014,38000.0
2005-05-31 10:35:00,11.81,11.83,11.81,11.82,56400.0,3.7014,3.7076,3.7014,3.7045,56400.0
2005-05-31 10:40:00,11.82,11.84,11.81,11.84,56800.0,3.7045,3.7108,3.7014,3.7108,56800.0
2005-05-31 10:45:00,11.84,11.88,11.81,11.86,98400.0,3.7108,3.7233,3.7014,3.717,98400.0
2005-05-31 10:50:00,11.86,11.89,11.86,11.88,45200.0,3.717,3.7265,3.717,3.7233,45200.0
2005-05-31 10:55:00,11.88,11.88,11.84,11.84,34000.0,3.7233,3.7233,3.7108,3.7108,34000.0
2005-05-31 11:00:00,11.84,11.85,11.83,11.85,34400.0,3.7108,3.7139,3.7076,3.7139,34400.0
2005-05-31 11:05:00,11.84,11.85,11.83,11.83,17600.0,3.7108,3.7139,3.7076,3.7076,17600.0
2005-05-31 11:10:00,11.81,11.83,11.81,11.83,19200.0,3.7014,3.7076,3.7014,3.7076,19200.0
2005-05-31 11:15:00,11.83,11.83,11.83,11.83,40800.0,3.7076,3.7076,3.7076,3.7076,40800.0
2005-05-31 11:20:00,11.83,11.83,11.81,11.82,34400.0,3.7076,3.7076,3.7014,3.7045,34400.0
2005-05-31 11:25:00,11.81,11.83,11.81,11.81,15200.0,3.7014,3.7076,3.7014,3.7014,15200.0
2005-05-31 11:30:00,11.8,11.81,11.8,11.8,16000.0,3.6982,3.7014,3.6982,3.6982,16000.0
2005-05-31 11:35:00,11.8,11.81,11.8,11.8,31200.0,3.6982,3.7014,3.6982,3.6982,31200.0
2005-05-31 11:40:00,11.8,11.8,11.78,11.8,46800.0,3.6982,3.6982,3.692,3.6982,46800.0
2005-05-31 11:45:00,11.79,11.8,11.78,11.79,25200.0,3.6951,3.6982,3.692,3.6951,25200.0
2005-05-31 11:50:00,11.78,11.79,11.77,11.78,84000.0,3.692,3.6951,3.6888,3.692,84000.0
2005-05-31 11:55:00,11.78,11.78,11.75,11.75,38800.0,3.692,3.692,3.6826,3.6826,38800.0
2005-05-31 12:00:00,11.75,11.76,11.74,11.76,69600.0,3.6826,3.6857,3.6794,3.6857,69600.0
2005-05-31 12:05:00,11.77,11.77,11.74,11.74,18800.0,3.6888,3.6888,3.6794,3.6794,18800.0
2005-05-31 12:10:00,11.74,11.74,11.74,11.74,96000.0,3.6794,3.6794,3.6794,3.6794,96000.0
2005-05-31 12:15:00,11.74,11.74,11.74,11.74,42400.0,3.6794,3.6794,3.6794,3.6794,42400.0
2005-05-31 12:20:00,11.74,11.75,11.74,11.75,26000.0,3.6794,3.6826,3.6794,3.6826,26000.0
2005-05-31 12:25:00,11.74,11.75,11.74,11.74,28400.0,3.6794,3.6826,3.6794,3.6794,28400.0
2005-05-31 12:30:00,11.74,11.75,11.74,11.74,24400.0,3.6794,3.6826,3.6794,3.6794,24400.0
2005-05-31 12:35:00,11.74,11.76,11.74,11.75,15200.0,3.6794,3.6857,3.6794,3.6826,15200.0
2005-05-31 12:40:00,11.76,11.77,11.76,11.76,23200.0,3.6857,3.6888,3.6857,3.6857,23200.0
2005-05-31 12:45:00,11.76,11.76,11.74,11.74,73600.0,3.6857,3.6857,3.6794,3.6794,73600.0
2005-05-31 12:50:00,11.74,11.74,11.74,11.74,56800.0,3.6794,3.6794,3.6794,3.6794,56800.0
2005-05-31 12:55:00,11.74,11.75,11.74,11.75,22000.0,3.6794,3.6826,3.6794,3.6826,22000.0
2005-05-31 13:00:00,11.75,11.75,11.74,11.75,54400.0,3.6826,3.6826,3.6794,3.6826,54400.0
2005-05-31 13:05:00,11.74,11.74,11.72,11.72,56000.0,3.6794,3.6794,3.6732,3.6732,56000.0
2005-05-31 13:10:00,11.73,11.74,11.72,11.73,35200.0,3.6763,3.6794,3.6732,3.6763,35200.0
2005-05-31 13:15:00,11.73,11.74,11.72,11.72,78400.0,3.6763,3.6794,3.6732,3.6732,78400.0
2005-05-31 13:20:00,11.71,11.72,11.7,11.7,55200.0,3.67,3.6732,3.6669,3.6669,55200.0
2005-05-31 13:25:00,11.7,11.71,11.7,11.71,22800.0,3.6669,3.67,3.6669,3.67,22800.0
2005-05-31 13:30:00,11.71,11.72,11.7,11.72,22800.0,3.67,3.6732,3.6669,3.6732,22800.0
2005-05-31 13:35:00,11.72,11.73,11.71,11.73,12800.0,3.6732,3.6763,3.67,3.6763,12800.0
2005-05-31 13:40:00,11.73,11.73,11.73,11.73,27200.0,3.6763,3.6763,3.6763,3.6763,27200.0
2005-05-31 13:45:00,11.73,11.73,11.72,11.72,11600.0,3.6763,3.6763,3.6732,3.6732,11600.0
2005-05-31 13:50:00,11.72,11.77,11.72,11.76,43200.0,3.6732,3.6888,3.6732,3.6857,43200.0
2005-05-31 13:55:00,11.76,11.77,11.75,11.77,8800.0,3.6857,3.6888,3.6826,3.6888,8800.0
2005-05-31 14:00:00,11.76,11.78,11.76,11.76,14400.0,3.6857,3.692,3.6857,3.6857,14400.0
2005-05-31 14:05:00,11.77,11.78,11.75,11.77,37600.0,3.6888,3.692,3.6826,3.6888,37600.0
2005-05-31 14:10:00,11.78,11.79,11.78,11.78,44400.0,3.692,3.6951,3.692,3.692,44400.0
2005-05-31 14:15:00,11.78,11.78,11.76,11.78,53200.0,3.692,3.692,3.6857,3.692,53200.0
2005-05-31 14:20:00,11.78,11.79,11.78,11.79,22400.0,3.692,3.6951,3.692,3.6951,22400.0
2005-05-31 14:25:00,11.79,11.79,11.77,11.78,19200.0,3.6951,3.6951,3.6888,3.692,19200.0
2005-05-31 14:30:00,11.78,11.8,11.77,11.8,21600.0,3.692,3.6982,3.6888,3.6982,21600.0
2005-05-31 14:35:00,11.8,11.82,11.8,11.82,33200.0,3.6982,3.7045,3.6982,3.7045,33200.0
2005-05-31 14:40:00,11.82,11.84,11.82,11.84,20800.0,3.7045,3.7108,3.7045,3.7108,20800.0
2005-05-31 14:45:00,11.83,11.83,11.81,11.81,31200.0,3.7076,3.7076,3.7014,3.7014,31200.0
2005-05-31 14:50:00,11.81,11.81,11.81,11.81,19200.0,3.7014,3.7014,3.7014,3.7014,19200.0
2005-05-31 14:55:00,11.81,11.81,11.81,11.81,26000.0,3.7014,3.7014,3.7014,3.7014,26000.0
2005-05-31 15:00:00,11.81,11.83,11.81,11.82,16000.0,3.7014,3.7076,3.7014,3.7045,16000.0
2005-05-31 15:05:00,11.83,11.83,11.81,11.82,12400.0,3.7076,3.7076,3.7014,3.7045,12400.0
2005-05-31 15:10:00,11.82,11.82,11.81,11.81,19600.0,3.7045,3.7045,3.7014,3.7014,19600.0
2005-05-31 15:15:00,11.82,11.85,11.82,11.85,45600.0,3.7045,3.7139,3.7045,3.7139,45600.0
2005-05-31 15:20:00,11.85,11.85,11.84,11.84,24000.0,3.7139,3.7139,3.7108,3.7108,24000.0
2005-05-31 15:25:00,11.84,11.84,11.82,11.83,18000.0,3.7108,3.7108,3.7045,3.7076,18000.0
2005-05-31 15:30:00,11.83,11.83,11.79,11.79,49600.0,3.7076,3.7076,3.6951,3.6951,49600.0
2005-05-31 15:35:00,11.79,11.8,11.79,11.8,14000.0,3.6951,3.6982,3.6951,3.6982,14000.0
2005-05-31 15:40:00,11.8,11.81,11.79,11.8,84800.0,3.6982,3.7014,3.6951,3.6982,84800.0
2005-05-31 15:45:00,11.8,11.84,11.8,11.81,246800.0,3.6982,3.7108,3.6982,3.7014,246800.0
2005-05-31 15:50:00,11.81,11.81,11.8,11.8,64400.0,3.7014,3.7014,3.6982,3.6982,64400.0
2005-05-31 15:55:00,11.8,11.8,11.79,11.79,97600.0,3.6982,3.6982,3.6951,3.6951,97600.0
2005-06-01 09:30:00,11.73,11.73,11.69,11.69,283200.0,3.6763,3.6763,3.6638,3.6638,283200.0
2005-06-01 09:35:00,11.7,11.74,11.68,11.71,231600.0,3.6669,3.6794,3.6606,3.67,231600.0
2005-06-01 09:40:00,11.72,11.76,11.72,11.75,72800.0,3.6732,3.6857,3.6732,3.6826,72800.0
2005-06-01 09:45:00,11.75,11.76,11.71,11.74,65200.0,3.6826,3.6857,3.67,3.6794,65200.0
2005-06-01 09:50:00,11.73,11.75,11.73,11.75,93200.0,3.6763,3.6826,3.6763,3.6826,93200.0
2005-06-01 09:55:00,11.75,11.75,11.74,11.75,12400.0,3.6826,3.6826,3.6794,3.6826,12400.0
2005-06-01 10:00:00,11.75,11.8,11.75,11.8,106800.0,3.6826,3.6982,3.6826,3.6982,106800.0
2005-06-01 10:05:00,11.8,11.83,11.8,11.83,102400.0,3.6982,3.7076,3.6982,3.7076,102400.0
2005-06-01 10:10:00,11.83,11.84,11.81,11.83,58400.0,3.7076,3.7108,3.7014,3.7076,58400.0
2005-06-01 10:15:00,11.83,11.88,11.83,11.87,180000.0,3.7076,3.7233,3.7076,3.7202,180000.0
2005-06-01 10:20:00,11.87,11.88,11.86,11.87,80400.0,3.7202,3.7233,3.717,3.7202,80400.0
2005-06-01 10:25:00,11.87,11.87,11.86,11.87,64000.0,3.7202,3.7202,3.717,3.7202,64000.0
2005-06-01 10:30:00,11.88,11.91,11.86,11.88,157200.0,3.7233,3.7327,3.717,3.7233,157200.0
2005-06-01 10:35:00,11.88,11.9,11.88,11.89,51200.0,3.7233,3.7296,3.7233,3.7265,51200.0
2005-06-01 10:40:00,11.9,11.9,11.88,11.88,10000.0,3.7296,3.7296,3.7233,3.7233,10000.0
2005-06-01 10:45:00,11.88,11.9,11.88,11.89,18800.0,3.7233,3.7296,3.7233,3.7265,18800.0
2005-06-01 10:50:00,11.89,12.03,11.89,11.94,40400.0,3.7265,3.7703,3.7265,3.7421,40400.0
2005-06-01 10:55:00,11.94,11.94,11.93,11.93,39200.0,3.7421,3.7421,3.739,3.739,39200.0
2005-06-01 11:00:00,11.92,11.93,11.92,11.92,49600.0,3.7359,3.739,3.7359,3.7359,49600.0
2005-06-01 11:05:00,11.94,11.96,11.94,11.96,70800.0,3.7421,3.7484,3.7421,3.7484,70800.0
2005-06-01 11:10:00,11.96,11.97,11.96,11.96,11600.0,3.7484,3.7515,3.7484,3.7484,11600.0
2005-06-01 11:15:00,11.96,11.96,11.94,11.96,76000.0,3.7484,3.7484,3.7421,3.7484,76000.0
2005-06-01 11:20:00,11.96,11.97,11.95,11.96,110800.0,3.7484,3.7515,3.7453,3.7484,110800.0
2005-06-01 11:25:00,11.96,11.98,11.96,11.97,41200.0,3.7484,3.7547,3.7484,3.7515,41200.0
2005-06-01 11:30:00,11.96,11.97,11.96,11.97,47200.0,3.7484,3.7515,3.7484,3.7515,47200.0
2005-06-01 11:35:00,11.97,11.97,11.94,11.97,351600.0,3.7515,3.7515,3.7421,3.7515,351600.0
2005-06-01 11:40:00,11.97,11.97,11.96,11.96,24000.0,3.7515,3.7515,3.7484,3.7484,24000.0
2005-06-01 11:45:00,11.97,11.97,11.96,11.96,57600.0,3.7515,3.7515,3.7484,3.7484,57600.0
2005-06-01 11:50:00,11.96,11.96,11.95,11.95,90800.0,3.7484,3.7484,3.7453,3.7453,90800.0
2005-06-01 11:55:00,11.95,11.97,11.95,11.95,115200.0,3.7453,3.7515,3.7453,3.7453,115200.0
2005-06-01 12:00:00,11.95,11.95,11.95,11.95,22400.0,3.7453,3.7453,3.7453,3.7453,22400.0
2005-06-01 12:05:00,11.95,11.95,11.94,11.94,4400.0,3.7453,3.7453,3.7421,3.7421,4400.0
2005-06-01 12:10:00,11.95,11.95,11.9,11.9,120000.0,3.7453,3.7453,3.7296,3.7296,120000.0
2005-06-01 12:15:00,11.91,11.91,11.9,11.91,12400.0,3.7327,3.7327,3.7296,3.7327,12400.0
2005-06-01 12:20:00,11.91,11.91,11.9,11.91,9200.0,3.7327,3.7327,3.7296,3.7327,9200.0
2005-06-01 12:25:00,11.91,11.92,11.91,11.92,18400.0,3.7327,3.7359,3.7327,3.7359,18400.0
2005-06-01 12:30:00,11.92,11.93,11.92,11.93,22400.0,3.7359,3.739,3.7359,3.739,22400.0
2005-06-01 12:35:00,11.93,11.93,11.92,11.92,4800.0,3.739,3.739,3.7359,3.7359,4800.0
2005-06-01 12:40:00,11.93,11.93,11.92,11.92,22400.0,3.739,3.739,3.7359,3.7359,22400.0
2005-06-01 12:45:00,11.92,11.93,11.92,11.93,22400.0,3.7359,3.739,3.7359,3.739,22400.0
2005-06-01 12:50:00,11.93,11.97,11.93,11.97,48400.0,3.739,3.7515,3.739,3.7515,48400.0
2005-06-01 12:55:00,11.97,11.97,11.97,11.97,9200.0,3.7515,3.7515,3.7515,3.7515,9200.0
2005-06-01 13:00:00,11.97,11.97,11.96,11.96,23200.0,3.7515,3.7515,3.7484,3.7484,23200.0
2005-06-01 13:05:00,11.95,11.96,11.94,11.94,10400.0,3.7453,3.7484,3.7421,3.7421,10400.0
2005-06-01 13:10:00,11.94,11.94,11.93,11.93,18000.0,3.7421,3.7421,3.739,3.739,18000.0
2005-06-01 13:15:00,11.94,11.95,11.93,11.94,37600.0,3.7421,3.7453,3.739,3.7421,37600.0
2005-06-01 13:20:00,11.94,11.94,11.94,11.94,43600.0,3.7421,3.7421,3.7421,3.7421,43600.0
2005-06-01 13:25:00,11.94,11.95,11.94,11.95,31600.0,3.7421,3.7453,3.7421,3.7453,31600.0
2005-06-01 13:30:00,11.95,11.95,11.95,11.95,89200.0,3.7453,3.7453,3.7453,3.7453,89200.0
2005-06-01 13:35:00,11.95,11.96,11.93,11.94,65200.0,3.7453,3.7484,3.739,3.7421,65200.0
2005-06-01 13:40:00,11.94,11.95,11.93,11.94,14000.0,3.7421,3.7453,3.739,3.7421,14000.0
2005-06-01 13:45:00,11.94,11.95,11.94,11.95,127600.0,3.7421,3.7453,3.7421,3.7453,127600.0
2005-06-01 13:50:00,11.96,11.97,11.95,11.97,47600.0,3.7484,3.7515,3.7453,3.7515,47600.0
2005-06-01 13:55:00,11.97,12.01,11.97,12.01,93600.0,3.7515,3.7641,3.7515,3.7641,93600.0
2005-06-01 14:00:00,12.01,12.01,12.01,12.01,37200.0,3.7641,3.7641,3.7641,3.7641,37200.0
2005-06-01 14:05:00,12.01,12.01,11.97,11.98,36800.0,3.7641,3.7641,3.7515,3.7547,36800.0
2005-06-01 14:10:00,11.98,11.99,11.98,11.99,46800.0,3.7547,3.7578,3.7547,3.7578,46800.0
2005-06-01 14:15:00,11.99,11.99,11.97,11.98,44800.0,3.7578,3.7578,3.7515,3.7547,44800.0
2005-06-01 14:20:00,11.98,11.99,11.97,11.97,58400.0,3.7547,3.7578,3.7515,3.7515,58400.0
2005-06-01 14:25:00,11.97,11.98,11.97,11.97,24000.0,3.7515,3.7547,3.7515,3.7515,24000.0
2005-06-01 14:30:00,11.97,11.97,11.95,11.96,26800.0,3.7515,3.7515,3.7453,3.7484,26800.0
2005-06-01 14:35:00,11.96,11.97,11.95,11.97,21200.0,3.7484,3.7515,3.7453,3.7515,21200.0
2005-06-01 14:40:00,11.97,11.97,11.93,11.94,44400.0,3.7515,3.7515,3.739,3.7421,44400.0
2005-06-01 14:45:00,11.94,11.94,11.91,11.92,43200.0,3.7421,3.7421,3.7327,3.7359,43200.0
2005-06-01 14:50:00,11.92,11.93,11.92,11.92,39600.0,3.7359,3.739,3.7359,3.7359,39600.0
2005-06-01 14:55:00,11.92,11.92,11.9,11.92,28000.0,3.7359,3.7359,3.7296,3.7359,28000.0
2005-06-01 15:00:00,11.92,11.93,11.91,11.92,34800.0,3.7359,3.739,3.7327,3.7359,34800.0
2005-06-01 15:05:00,11.92,11.93,11.92,11.93,35600.0,3.7359,3.739,3.7359,3.739,35600.0
2005-06-01 15:10:00,11.92,11.93,11.92,11.93,49200.0,3.7359,3.739,3.7359,3.739,49200.0
2005-06-01 15:15:00,11.93,11.93,11.9,11.92,33600.0,3.739,3.739,3.7296,3.7359,33600.0
2005-06-01 15:20:00,11.92,11.92,11.91,11.91,28800.0,3.7359,3.7359,3.7327,3.7327,28800.0
2005-06-01 15:25:00,11.91,11.94,11.91,11.93,94400.0,3.7327,3.7421,3.7327,3.739,94400.0
2005-06-01 15:30:00,11.93,11.94,11.93,11.94,77600.0,3.739,3.7421,3.739,3.7421,77600.0
2005-06-01 15:35:00,11.94,11.96,11.94,11.96,46400.0,3.7421,3.7484,3.7421,3.7484,46400.0
2005-06-01 15:40:00,11.96,11.97,11.96,11.96,41200.0,3.7484,3.7515,3.7484,3.7484,41200.0
2005-06-01 15:45:00,11.96,11.96,11.96,11.96,18000.0,3.7484,3.7484,3.7484,3.7484,18000.0
2005-06-01 15:50:00,11.96,11.96,11.96,11.96,0.0,3.7484,3.7484,3.7484,3.7484,0.0
2005-06-01 15:55:00,11.96,11.96,11.96,11.96,0.0,3.7484,3.7484,3.7484,3.7484,0.0
2005-06-02 09:30:00,11.99,12.04,11.99,11.99,208000.0,3.7578,3.7735,3.7578,3.7578,208000.0
2005-06-02 09:35:00,11.99,12.06,11.97,12.06,108400.0,3.7578,3.7797,3.7515,3.7797,108400.0
2005-06-02 09:40:00,12.06,12.06,12.04,12.04,50000.0,3.7797,3.7797,3.7735,3.7735,50000.0
2005-06-02 09:45:00,12.04,12.06,12.03,12.03,44000.0,3.7735,3.7797,3.7703,3.7703,44000.0
2005-06-02 09:50:00,12.03,12.06,12.02,12.03,90000.0,3.7703,3.7797,3.7672,3.7703,90000.0
2005-06-02 09:55:00,12.04,12.06,12.04,12.05,72000.0,3.7735,3.7797,3.7735,3.7766,72000.0
2005-06-02 10:00:00,12.05,12.07,12.05,12.06,64400.0,3.7766,3.7829,3.7766,3.7797,64400.0
2005-06-02 10:05:00,12.06,12.12,12.06,12.11,204400.0,3.7797,3.7985,3.7797,3.7954,204400.0
2005-06-02 10:10:00,12.1,12.11,12.09,12.1,68000.0,3.7923,3.7954,3.7891,3.7923,68000.0
2005-06-02 10:15:00,12.1,12.12,12.09,12.09,86400.0,3.7923,3.7985,3.7891,3.7891,86400.0
2005-06-02 10:20:00,12.09,12.1,12.07,12.09,134000.0,3.7891,3.7923,3.7829,3.7891,134000.0
2005-06-02 10:25:00,12.09,12.13,12.09,12.11,83600.0,3.7891,3.8017,3.7891,3.7954,83600.0
2005-06-02 10:30:00,12.11,12.11,12.09,12.09,151600.0,3.7954,3.7954,3.7891,3.7891,151600.0
2005-06-02 10:35:00,12.09,12.09,12.08,12.08,113600.0,3.7891,3.7891,3.786,3.786,113600.0
2005-06-02 10:40:00,12.08,12.09,12.07,12.09,68000.0,3.786,3.7891,3.7829,3.7891,68000.0
2005-06-02 10:45:00,12.09,12.12,12.09,12.12,68000.0,3.7891,3.7985,3.7891,3.7985,68000.0
2005-06-02 10:50:00,12.12,12.13,12.12,12.13,78400.0,3.7985,3.8017,3.7985,3.8017,78400.0
2005-06-02 10:55:00,12.13,12.13,12.08,12.09,43600.0,3.8017,3.8017,3.786,3.7891,43600.0
2005-06-02 11:00:00,12.09,12.12,12.09,12.12,52800.0,3.7891,3.7985,3.7891,3.7985,52800.0
2005-06-02 11:05:00,12.11,12.14,12.11,12.14,80800.0,3.7954,3.8048,3.7954,3.8048,80800.0
2005-06-02 11:10:00,12.14,12.14,12.12,12.13,106800.0,3.8048,3.8048,3.7985,3.8017,106800.0
2005-06-02 11:15:00,12.13,12.14,12.12,12.12,48400.0,3.8017,3.8048,3.7985,3.7985,48400.0
2005-06-02 11:20:00,12.12,12.13,12.12,12.13,58800.0,3.7985,3.8017,3.7985,3.8017,58800.0
2005-06-02 11:25:00,12.13,12.13,12.12,12.12,28400.0,3.8017,3.8017,3.7985,3.7985,28400.0
2005-06-02 11:30:00,12.12,12.14,12.12,12.14,50400.0,3.7985,3.8048,3.7985,3.8048,50400.0
2005-06-02 11:35:00,12.14,12.15,12.14,12.15,76400.0,3.8048,3.8079,3.8048,3.8079,76400.0
2005-06-02 11:40:00,12.15,12.19,12.15,12.19,143200.0,3.8079,3.8205,3.8079,3.8205,143200.0
2005-06-02 11:45:00,12.19,12.19,12.17,12.19,48800.0,3.8205,3.8205,3.8142,3.8205,48800.0
2005-06-02 11:50:00,12.18,12.19,12.16,12.16,85600.0,3.8173,3.8205,3.8111,3.8111,85600.0
2005-06-02 11:55:00,12.16,12.18,12.15,12.18,68000.0,3.8111,3.8173,3.8079,3.8173,68000.0
2005-06-02 12:00:00,12.18,12.18,12.15,12.16,30800.0,3.8173,3.8173,3.8079,3.8111,30800.0
2005-06-02 12:05:00,12.16,12.17,12.15,12.15,56400.0,3.8111,3.8142,3.8079,3.8079,56400.0
2005-06-02 12:10:00,12.16,12.16,12.15,12.16,48400.0,3.8111,3.8111,3.8079,3.8111,48400.0
2005-06-02 12:15:00,12.16,12.17,12.16,12.17,56400.0,3.8111,3.8142,3.8111,3.8142,56400.0
2005-06-02 12:20:00,12.17,12.17,12.16,12.17,22000.0,3.8142,3.8142,3.8111,3.8142,22000.0
2005-06-02 12:25:00,12.17,12.18,12.17,12.17,146400.0,3.8142,3.8173,3.8142,3.8142,146400.0
2005-06-02 12:30:00,12.17,12.17,12.14,12.14,64000.0,3.8142,3.8142,3.8048,3.8048,64000.0
2005-06-02 12:35:00,12.14,12.14,12.13,12.13,34400.0,3.8048,3.8048,3.8017,3.8017,34400.0
2005-06-02 12:40:00,12.13,12.13,12.1,12.13,114400.0,3.8017,3.8017,3.7923,3.8017,114400.0
2005-06-02 12:45:00,12.13,12.13,12.12,12.12,4000.0,3.8017,3.8017,3.7985,3.7985,4000.0
2005-06-02 12:50:00,12.12,12.12,12.12,12.12,11600.0,3.7985,3.7985,3.7985,3.7985,11600.0
2005-06-02 12:55:00,12.12,12.12,12.12,12.12,19200.0,3.7985,3.7985,3.7985,3.7985,19200.0
2005-06-02 13:00:00,12.11,12.13,12.1,12.12,47200.0,3.7954,3.8017,3.7923,3.7985,47200.0
2005-06-02 13:05:00,12.11,12.13,12.11,12.13,225600.0,3.7954,3.8017,3.7954,3.8017,225600.0
2005-06-02 13:10:00,12.13,12.15,12.13,12.14,138000.0,3.8017,3.8079,3.8017,3.8048,138000.0
2005-06-02 13:15:00,12.14,12.15,12.13,12.14,20800.0,3.8048,3.8079,3.8017,3.8048,20800.0
2005-06-02 13:20:00,12.13,12.13,12.12,12.12,154400.0,3.8017,3.8017,3.7985,3.7985,154400.0
2005-06-02 13:25:00,12.12,12.12,12.12,12.12,21200.0,3.7985,3.7985,3.7985,3.7985,21200.0
2005-06-02 13:30:00,12.12,12.13,12.12,12.12,23200.0,3.7985,3.8017,3.7985,3.7985,23200.0
2005-06-02 13:35:00,12.12,12.13,12.12,12.13,36000.0,3.7985,3.8017,3.7985,3.8017,36000.0
2005-06-02 13:40:00,12.13,12.13,12.12,12.13,35200.0,3.8017,3.8017,3.7985,3.8017,35200.0
2005-06-02 13:45:00,12.13,12.13,12.11,12.11,31600.0,3.8017,3.8017,3.7954,3.7954,31600.0
2005-06-02 13:50:00,12.12,12.12,12.11,12.12,28000.0,3.7985,3.7985,3.7954,3.7985,28000.0
2005-06-02 13:55:00,12.12,12.13,12.11,12.12,18000.0,3.7985,3.8017,3.7954,3.7985,18000.0
2005-06-02 14:00:00,12.12,12.13,12.11,12.12,36400.0,3.7985,3.8017,3.7954,3.7985,36400.0
2005-06-02 14:05:00,12.12,12.12,12.1,12.11,17200.0,3.7985,3.7985,3.7923,3.7954,17200.0
2005-06-02 14:10:00,12.11,12.11,12.1,12.11,62800.0,3.7954,3.7954,3.7923,3.7954,62800.0
2005-06-02 14:15:00,12.11,12.14,12.11,12.14,48800.0,3.7954,3.8048,3.7954,3.8048,48800.0
2005-06-02 14:20:00,12.13,12.14,12.13,12.13,80000.0,3.8017,3.8048,3.8017,3.8017,80000.0
2005-06-02 14:25:00,12.13,12.14,12.12,12.14,59200.0,3.8017,3.8048,3.7985,3.8048,59200.0
2005-06-02 14:30:00,12.14,12.14,12.12,12.13,104400.0,3.8048,3.8048,3.7985,3.8017,104400.0
2005-06-02 14:35:00,12.13,12.13,12.1,12.1,27200.0,3.8017,3.8017,3.7923,3.7923,27200.0
2005-06-02 14:40:00,12.1,12.12,12.1,12.12,38400.0,3.7923,3.7985,3.7923,3.7985,38400.0
2005-06-02 14:45:00,12.12,12.13,12.11,12.11,46400.0,3.7985,3.8017,3.7954,3.7954,46400.0
2005-06-02 14:50:00,12.12,12.14,12.12,12.14,43600.0,3.7985,3.8048,3.7985,3.8048,43600.0
2005-06-02 14:55:00,12.14,12.14,12.13,12.13,66000.0,3.8048,3.8048,3.8017,3.8017,66000.0
2005-06-02 15:00:00,12.13,12.14,12.13,12.13,158800.0,3.8017,3.8048,3.8017,3.8017,158800.0
2005-06-02 15:05:00,12.13,12.15,12.13,12.14,160400.0,3.8017,3.8079,3.8017,3.8048,160400.0
2005-06-02 15:10:00,12.14,12.14,12.13,12.13,33600.0,3.8048,3.8048,3.8017,3.8017,33600.0
2005-06-02 15:15:00,12.13,12.14,12.13,12.13,87200.0,3.8017,3.8048,3.8017,3.8017,87200.0
2005-06-02 15:20:00,12.13,12.15,12.13,12.14,181600.0,3.8017,3.8079,3.8017,3.8048,181600.0
2005-06-02 15:25:00,12.15,12.16,12.14,12.16,46400.0,3.8079,3.8111,3.8048,3.8111,46400.0
2005-06-02 15:30:00,12.16,12.17,12.16,12.16,93600.0,3.8111,3.8142,3.8111,3.8111,93600.0
2005-06-02 15:35:00,12.16,12.16,12.15,12.16,72000.0,3.8111,3.8111,3.8079,3.8111,72000.0
2005-06-02 15:40:00,12.16,12.17,12.16,12.16,104800.0,3.8111,3.8142,3.8111,3.8111,104800.0
2005-06-02 15:45:00,12.17,12.17,12.16,12.16,73600.0,3.8142,3.8142,3.8111,3.8111,73600.0
2005-06-02 15:50:00,12.16,12.16,12.14,12.15,113200.0,3.8111,3.8111,3.8048,3.8079,113200.0
2005-06-02 15:55:00,12.15,12.15,12.14,12.15,140000.0,3.8079,3.8079,3.8048,3.8079,140000.0
2005-06-03 09:30:00,12.2,12.2,12.18,12.18,112800.0,3.8236,3.8236,3.8173,3.8173,112800.0
2005-06-03 09:35:00,12.18,12.18,12.16,12.18,50400.0,3.8173,3.8173,3.8111,3.8173,50400.0
2005-06-03 09:40:00,12.18,12.2,12.18,12.19,69200.0,3.8173,3.8236,3.8173,3.8205,69200.0
2005-06-03 09:45:00,12.19,12.22,12.19,12.21,32800.0,3.8205,3.8299,3.8205,3.8267,32800.0
2005-06-03 09:50:00,12.21,12.22,12.21,12.22,26400.0,3.8267,3.8299,3.8267,3.8299,26400.0
2005-06-03 09:55:00,12.22,12.22,12.21,12.21,10000.0,3.8299,3.8299,3.8267,3.8267,10000.0
2005-06-03 10:00:00,12.2,12.21,12.16,12.19,99200.0,3.8236,3.8267,3.8111,3.8205,99200.0
2005-06-03 10:05:00,12.19,12.19,12.18,12.18,9600.0,3.8205,3.8205,3.8173,3.8173,9600.0
2005-06-03 10:10:00,12.18,12.18,12.16,12.16,60400.0,3.8173,3.8173,3.8111,3.8111,60400.0
2005-06-03 10:15:00,12.16,12.18,12.16,12.17,33600.0,3.8111,3.8173,3.8111,3.8142,33600.0
2005-06-03 10:20:00,12.18,12.18,12.14,12.14,35600.0,3.8173,3.8173,3.8048,3.8048,35600.0
2005-06-03 10:25:00,12.15,12.15,12.12,12.13,46000.0,3.8079,3.8079,3.7985,3.8017,46000.0
2005-06-03 10:30:00,12.13,12.14,12.12,12.14,19200.0,3.8017,3.8048,3.7985,3.8048,19200.0
2005-06-03 10:35:00,12.13,12.15,12.13,12.13,29200.0,3.8017,3.8079,3.8017,3.8017,29200.0
2005-06-03 10:40:00,12.14,12.15,12.13,12.14,68400.0,3.8048,3.8079,3.8017,3.8048,68400.0
2005-06-03 10:45:00,12.14,12.17,12.14,12.16,152400.0,3.8048,3.8142,3.8048,3.8111,152400.0
2005-06-03 10:50:00,12.16,12.17,12.15,12.15,30400.0,3.8111,3.8142,3.8079,3.8079,30400.0
2005-06-03 10:55:00,12.15,12.16,12.15,12.15,64000.0,3.8079,3.8111,3.8079,3.8079,64000.0
2005-06-03 11:00:00,12.15,12.15,12.15,12.15,56800.0,3.8079,3.8079,3.8079,3.8079,56800.0
2005-06-03 11:05:00,12.15,12.15,12.15,12.15,83200.0,3.8079,3.8079,3.8079,3.8079,83200.0
2005-06-03 11:10:00,12.15,12.15,12.13,12.13,63600.0,3.8079,3.8079,3.8017,3.8017,63600.0
2005-06-03 11:15:00,12.13,12.14,12.13,12.13,32800.0,3.8017,3.8048,3.8017,3.8017,32800.0
2005-06-03 11:20:00,12.13,12.13,12.09,12.09,64000.0,3.8017,3.8017,3.7891,3.7891,64000.0
2005-06-03 11:25:00,12.09,12.1,12.09,12.1,23600.0,3.7891,3.7923,3.7891,3.7923,23600.0
2005-06-03 11:30:00,12.09,12.09,12.09,12.09,16000.0,3.7891,3.7891,3.7891,3.7891,16000.0
2005-06-03 11:35:00,12.08,12.08,12.06,12.07,30000.0,3.786,3.786,3.7797,3.7829,30000.0
2005-06-03 11:40:00,12.07,12.07,12.06,12.07,23600.0,3.7829,3.7829,3.7797,3.7829,23600.0
2005-06-03 11:45:00,12.06,12.06,12.05,12.05,22400.0,3.7797,3.7797,3.7766,3.7766,22400.0
2005-06-03 11:50:00,12.05,12.06,12.04,12.06,37600.0,3.7766,3.7797,3.7735,3.7797,37600.0
2005-06-03 11:55:00,12.06,12.06,12.03,12.04,52000.0,3.7797,3.7797,3.7703,3.7735,52000.0
2005-06-03 12:00:00,12.03,12.03,12.0,12.01,85600.0,3.7703,3.7703,3.7609,3.7641,85600.0
2005-06-03 12:05:00,12.01,12.01,12.01,12.01,48400.0,3.7641,3.7641,3.7641,3.7641,48400.0
2005-06-03 12:10:00,12.01,12.01,11.98,11.99,60800.0,3.7641,3.7641,3.7547,3.7578,60800.0
2005-06-03 12:15:00,11.99,12.0,11.97,12.0,80800.0,3.7578,3.7609,3.7515,3.7609,80800.0
2005-06-03 12:20:00,11.99,11.99,11.99,11.99,23600.0,3.7578,3.7578,3.7578,3.7578,23600.0
2005-06-03 12:25:00,11.99,12.0,11.99,12.0,76400.0,3.7578,3.7609,3.7578,3.7609,76400.0
2005-06-03 12:30:00,12.0,12.02,12.0,12.02,26400.0,3.7609,3.7672,3.7609,3.7672,26400.0
2005-06-03 12:35:00,12.02,12.04,12.02,12.04,39200.0,3.7672,3.7735,3.7672,3.7735,39200.0
2005-06-03 12:40:00,12.03,12.03,12.02,12.02,7600.0,3.7703,3.7703,3.7672,3.7672,7600.0
2005-06-03 12:45:00,12.03,12.03,12.0,12.0,16000.0,3.7703,3.7703,3.7609,3.7609,16000.0
2005-06-03 12:50:00,12.0,12.01,11.98,12.0,66800.0,3.7609,3.7641,3.7547,3.7609,66800.0
2005-06-03 12:55:00,11.99,12.01,11.99,12.01,41600.0,3.7578,3.7641,3.7578,3.7641,41600.0
2005-06-03 13:00:00,12.01,12.01,11.99,12.01,20400.0,3.7641,3.7641,3.7578,3.7641,20400.0
2005-06-03 13:05:00,12.01,12.01,12.0,12.01,50800.0,3.7641,3.7641,3.7609,3.7641,50800.0
2005-06-03 13:10:00,12.01,12.01,11.99,12.0,29200.0,3.7641,3.7641,3.7578,3.7609,29200.0
2005-06-03 13:15:00,11.99,12.0,11.99,12.0,17600.0,3.7578,3.7609,3.7578,3.7609,17600.0
2005-06-03 13:20:00,12.0,12.02,12.0,12.02,16000.0,3.7609,3.7672,3.7609,3.7672,16000.0
2005-06-03 13:25:00,12.02,12.02,11.99,12.0,42400.0,3.7672,3.7672,3.7578,3.7609,42400.0
2005-06-03 13:30:00,12.0,12.02,12.0,12.02,25600.0,3.7609,3.7672,3.7609,3.7672,25600.0
2005-06-03 13:35:00,12.02,12.02,12.0,12.01,14000.0,3.7672,3.7672,3.7609,3.7641,14000.0
2005-06-03 13:40:00,12.01,12.01,12.01,12.01,29200.0,3.7641,3.7641,3.7641,3.7641,29200.0
2005-06-03 13:45:00,12.0,12.01,12.0,12.01,18800.0,3.7609,3.7641,3.7609,3.7641,18800.0
2005-06-03 13:50:00,12.01,12.01,12.01,12.01,2400.0,3.7641,3.7641,3.7641,3.7641,2400.0
2005-06-03 13:55:00,12.01,12.01,12.0,12.01,4400.0,3.7641,3.7641,3.7609,3.7641,4400.0
2005-06-03 14:00:00,12.01,12.01,12.0,12.01,10800.0,3.7641,3.7641,3.7609,3.7641,10800.0
2005-06-03 14:05:00,12.01,12.01,12.0,12.01,2800.0,3.7641,3.7641,3.7609,3.7641,2800.0
2005-06-03 14:10:00,12.01,12.01,12.01,12.01,24400.0,3.7641,3.7641,3.7641,3.7641,24400.0
2005-06-03 14:15:00,12.01,12.02,12.01,12.02,137600.0,3.7641,3.7672,3.7641,3.7672,137600.0
2005-06-03 14:20:00,12.02,12.03,12.02,12.03,22400.0,3.7672,3.7703,3.7672,3.7703,22400.0
2005-06-03 14:25:00,12.03,12.03,12.02,12.03,37200.0,3.7703,3.7703,3.7672,3.7703,37200.0
2005-06-03 14:30:00,12.03,12.03,12.02,12.03,12800.0,3.7703,3.7703,3.7672,3.7703,12800.0
2005-06-03 14:35:00,12.02,12.03,12.0,12.0,24000.0,3.7672,3.7703,3.7609,3.7609,24000.0
2005-06-03 14:40:00,12.01,12.01,12.01,12.01,20000.0,3.7641,3.7641,3.7641,3.7641,20000.0
2005-06-03 14:45:00,12.01,12.01,11.97,11.97,61600.0,3.7641,3.7641,3.7515,3.7515,61600.0
2005-06-03 14:50:00,11.97,11.98,11.97,11.97,24000.0,3.7515,3.7547,3.7515,3.7515,24000.0
2005-06-03 14:55:00,11.97,11.98,11.96,11.98,74800.0,3.7515,3.7547,3.7484,3.7547,74800.0
2005-06-03 15:00:00,11.99,11.99,11.97,11.99,176400.0,3.7578,3.7578,3.7515,3.7578,176400.0
2005-06-03 15:05:00,11.99,12.01,11.99,12.01,20800.0,3.7578,3.7641,3.7578,3.7641,20800.0
2005-06-03 15:10:00,12.01,12.02,12.01,12.01,9200.0,3.7641,3.7672,3.7641,3.7641,9200.0
2005-06-03 15:15:00,12.01,12.03,12.01,12.03,17200.0,3.7641,3.7703,3.7641,3.7703,17200.0
2005-06-03 15:20:00,12.03,12.04,12.02,12.04,29200.0,3.7703,3.7735,3.7672,3.7735,29200.0
2005-06-03 15:25:00,12.04,12.04,12.01,12.03,24000.0,3.7735,3.7735,3.7641,3.7703,24000.0
2005-06-03 15:30:00,12.03,12.03,12.02,12.03,23600.0,3.7703,3.7703,3.7672,3.7703,23600.0
2005-06-03 15:35:00,12.03,12.04,12.03,12.04,24800.0,3.7703,3.7735,3.7703,3.7735,24800.0
2005-06-03 15:40:00,12.05,12.06,12.05,12.06,34800.0,3.7766,3.7797,3.7766,3.7797,34800.0
2005-06-03 15:45:00,12.06,12.06,12.06,12.06,46000.0,3.7797,3.7797,3.7797,3.7797,46000.0
2005-06-03 15:50:00,12.06,12.09,12.06,12.09,148000.0,3.7797,3.7891,3.7797,3.7891,148000.0
2005-06-03 15:55:00,12.09,12.09,12.06,12.07,178400.0,3.7891,3.7891,3.7797,3.7829,178400.0
2005-06-06 09:30:00,11.85,11.88,11.85,11.87,381200.0,3.7139,3.7233,3.7139,3.7202,381200.0
2005-06-06 09:35:00,11.85,11.94,11.85,11.94,255600.0,3.7139,3.7421,3.7139,3.7421,255600.0
2005-06-06 09:40:00,11.94,11.95,11.9,11.95,189200.0,3.7421,3.7453,3.7296,3.7453,189200.0
2005-06-06 09:45:00,11.95,11.95,11.91,11.91,103600.0,3.7453,3.7453,3.7327,3.7327,103600.0
2005-06-06 09:50:00,11.91,11.92,11.86,11.88,88800.0,3.7327,3.7359,3.717,3.7233,88800.0
2005-06-06 09:55:00,11.88,11.89,11.87,11.89,87200.0,3.7233,3.7265,3.7202,3.7265,87200.0
2005-06-06 10:00:00,11.9,11.91,11.89,11.89,73600.0,3.7296,3.7327,3.7265,3.7265,73600.0
2005-06-06 10:05:00,11.89,11.89,11.86,11.86,53600.0,3.7265,3.7265,3.717,3.717,53600.0
2005-06-06 10:10:00,11.86,11.89,11.85,11.89,152400.0,3.717,3.7265,3.7139,3.7265,152400.0
2005-06-06 10:15:00,11.89,11.89,11.86,11.88,19200.0,3.7265,3.7265,3.717,3.7233,19200.0
2005-06-06 10:20:00,11.88,11.88,11.87,11.88,49600.0,3.7233,3.7233,3.7202,3.7233,49600.0
2005-06-06 10:25:00,11.89,11.89,11.88,11.88,52000.0,3.7265,3.7265,3.7233,3.7233,52000.0
2005-06-06 10:30:00,11.88,11.91,11.88,11.9,74400.0,3.7233,3.7327,3.7233,3.7296,74400.0
2005-06-06 10:35:00,11.9,11.91,11.89,11.89,223200.0,3.7296,3.7327,3.7265,3.7265,223200.0
2005-06-06 10:40:00,11.88,11.88,11.87,11.87,17600.0,3.7233,3.7233,3.7202,3.7202,17600.0
2005-06-06 10:45:00,11.88,11.88,11.84,11.84,115200.0,3.7233,3.7233,3.7108,3.7108,115200.0
2005-06-06 10:50:00,11.84,11.84,11.81,11.82,90400.0,3.7108,3.7108,3.7014,3.7045,90400.0
2005-06-06 10:55:00,11.82,11.83,11.78,11.8,133600.0,3.7045,3.7076,3.692,3.6982,133600.0
2005-06-06 11:00:00,11.79,11.79,11.78,11.79,122800.0,3.6951,3.6951,3.692,3.6951,122800.0
2005-06-06 11:05:00,11.79,11.8,11.79,11.79,43600.0,3.6951,3.6982,3.6951,3.6951,43600.0
2005-06-06 11:10:00,11.79,11.79,11.72,11.75,155200.0,3.6951,3.6951,3.6732,3.6826,155200.0
2005-06-06 11:15:00,11.74,11.75,11.73,11.73,75200.0,3.6794,3.6826,3.6763,3.6763,75200.0
2005-06-06 11:20:00,11.73,11.74,11.71,11.72,47200.0,3.6763,3.6794,3.67,3.6732,47200.0
2005-06-06 11:25:00,11.72,11.74,11.72,11.73,150400.0,3.6732,3.6794,3.6732,3.6763,150400.0
2005-06-06 11:30:00,11.73,11.74,11.72,11.72,114000.0,3.6763,3.6794,3.6732,3.6732,114000.0
2005-06-06 11:35:00,11.72,11.72,11.69,11.7,58400.0,3.6732,3.6732,3.6638,3.6669,58400.0
2005-06-06 11:40:00,11.7,11.7,11.64,11.67,156000.0,3.6669,3.6669,3.6481,3.6575,156000.0
2005-06-06 11:45:00,11.67,11.67,11.66,11.67,28400.0,3.6575,3.6575,3.6544,3.6575,28400.0
2005-06-06 11:50:00,11.67,11.68,11.67,11.68,60400.0,3.6575,3.6606,3.6575,3.6606,60400.0
2005-06-06 11:55:00,11.69,11.69,11.67,11.67,88400.0,3.6638,3.6638,3.6575,3.6575,88400.0
2005-06-06 12:00:00,11.67,11.68,11.66,11.67,90000.0,3.6575,3.6606,3.6544,3.6575,90000.0
2005-06-06 12:05:00,11.67,11.71,11.67,11.71,65600.0,3.6575,3.67,3.6575,3.67,65600.0
2005-06-06 12:10:00,11.71,11.71,11.67,11.68,95200.0,3.67,3.67,3.6575,3.6606,95200.0
2005-06-06 12:15:00,11.68,11.7,11.68,11.69,77600.0,3.6606,3.6669,3.6606,3.6638,77600.0
2005-06-06 12:20:00,11.69,11.7,11.68,11.7,53600.0,3.6638,3.6669,3.6606,3.6669,53600.0
2005-06-06 12:25:00,11.7,11.71,11.69,11.69,36400.0,3.6669,3.67,3.6638,3.6638,36400.0
2005-06-06 12:30:00,11.69,11.69,11.67,11.68,60800.0,3.6638,3.6638,3.6575,3.6606,60800.0
2005-06-06 12:35:00,11.68,11.68,11.66,11.67,60400.0,3.6606,3.6606,3.6544,3.6575,60400.0
2005-06-06 12:40:00,11.67,11.67,11.66,11.66,112000.0,3.6575,3.6575,3.6544,3.6544,112000.0
2005-06-06 12:45:00,11.67,11.67,11.67,11.67,12800.0,3.6575,3.6575,3.6575,3.6575,12800.0
2005-06-06 12:50:00,11.68,11.68,11.66,11.68,45600.0,3.6606,3.6606,3.6544,3.6606,45600.0
2005-06-06 12:55:00,11.68,11.69,11.68,11.69,22000.0,3.6606,3.6638,3.6606,3.6638,22000.0
2005-06-06 13:00:00,11.7,11.72,11.7,11.72,38000.0,3.6669,3.6732,3.6669,3.6732,38000.0
2005-06-06 13:05:00,11.72,11.72,11.71,11.71,51600.0,3.6732,3.6732,3.67,3.67,51600.0
2005-06-06 13:10:00,11.72,11.73,11.72,11.73,43600.0,3.6732,3.6763,3.6732,3.6763,43600.0
2005-06-06 13:15:00,11.73,11.74,11.72,11.74,45600.0,3.6763,3.6794,3.6732,3.6794,45600.0
2005-06-06 13:20:00,11.74,11.74,11.73,11.73,24800.0,3.6794,3.6794,3.6763,3.6763,24800.0
2005-06-06 13:25:00,11.73,11.73,11.72,11.73,37200.0,3.6763,3.6763,3.6732,3.6763,37200.0
2005-06-06 13:30:00,11.73,11.73,11.73,11.73,25600.0,3.6763,3.6763,3.6763,3.6763,25600.0
2005-06-06 13:35:00,11.74,11.74,11.73,11.74,31200.0,3.6794,3.6794,3.6763,3.6794,31200.0
2005-06-06 13:40:00,11.74,11.75,11.74,11.74,58000.0,3.6794,3.6826,3.6794,3.6794,58000.0
2005-06-06 13:45:00,11.75,11.77,11.74,11.76,60400.0,3.6826,3.6888,3.6794,3.6857,60400.0
2005-06-06 13:50:00,11.76,11.76,11.75,11.76,41600.0,3.6857,3.6857,3.6826,3.6857,41600.0
2005-06-06 13:55:00,11.75,11.76,11.75,11.76,53200.0,3.6826,3.6857,3.6826,3.6857,53200.0
2005-06-06 14:00:00,11.76,11.77,11.75,11.77,70400.0,3.6857,3.6888,3.6826,3.6888,70400.0
2005-06-06 14:05:00,11.77,11.78,11.77,11.78,80000.0,3.6888,3.692,3.6888,3.692,80000.0
2005-06-06 14:10:00,11.78,11.79,11.78,11.79,42800.0,3.692,3.6951,3.692,3.6951,42800.0
2005-06-06 14:15:00,11.79,11.81,11.79,11.81,25200.0,3.6951,3.7014,3.6951,3.7014,25200.0
2005-06-06 14:20:00,11.81,11.83,11.81,11.83,26800.0,3.7014,3.7076,3.7014,3.7076,26800.0
2005-06-06 14:25:00,11.83,11.84,11.83,11.83,43600.0,3.7076,3.7108,3.7076,3.7076,43600.0
2005-06-06 14:30:00,11.83,11.84,11.83,11.84,24400.0,3.7076,3.7108,3.7076,3.7108,24400.0
2005-06-06 14:35:00,11.84,11.86,11.84,11.85,36000.0,3.7108,3.717,3.7108,3.7139,36000.0
2005-06-06 14:40:00,11.85,11.85,11.82,11.84,76000.0,3.7139,3.7139,3.7045,3.7108,76000.0
2005-06-06 14:45:00,11.84,11.85,11.84,11.85,93200.0,3.7108,3.7139,3.7108,3.7139,93200.0
2005-06-06 14:50:00,11.85,11.88,11.85,11.88,41600.0,3.7139,3.7233,3.7139,3.7233,41600.0
2005-06-06 14:55:00,11.88,11.88,11.87,11.88,52800.0,3.7233,3.7233,3.7202,3.7233,52800.0
2005-06-06 15:00:00,11.88,11.88,11.87,11.87,18800.0,3.7233,3.7233,3.7202,3.7202,18800.0
2005-06-06 15:05:00,11.87,11.87,11.85,11.86,76800.0,3.7202,3.7202,3.7139,3.717,76800.0
2005-06-06 15:10:00,11.86,11.86,11.84,11.85,110800.0,3.717,3.717,3.7108,3.7139,110800.0
2005-06-06 15:15:00,11.85,11.86,11.84,11.86,29600.0,3.7139,3.717,3.7108,3.717,29600.0
2005-06-06 15:20:00,11.86,11.87,11.85,11.87,43600.0,3.717,3.7202,3.7139,3.7202,43600.0
2005-06-06 15:25:00,11.87,11.88,11.86,11.88,37600.0,3.7202,3.7233,3.717,3.7233,37600.0
2005-06-06 15:30:00,11.87,11.88,11.87,11.87,13600.0,3.7202,3.7233,3.7202,3.7202,13600.0
2005-06-06 15:35:00,11.87,11.89,11.87,11.88,146400.0,3.7202,3.7265,3.7202,3.7233,146400.0
2005-06-06 15:40:00,11.88,11.89,11.88,11.89,62000.0,3.7233,3.7265,3.7233,3.7265,62000.0
2005-06-06 15:45:00,11.89,11.91,11.89,11.9,34800.0,3.7265,3.7327,3.7265,3.7296,34800.0
2005-06-06 15:50:00,11.91,11.92,11.87,11.88,84000.0,3.7327,3.7359,3.7202,3.7233,84000.0
2005-06-06 15:55:00,11.88,11.88,11.84,11.88,194400.0,3.7233,3.7233,3.7108,3.7233,194400.0
2005-06-07 09:30:00,11.7,11.7,11.64,11.64,276400.0,3.6669,3.6669,3.6481,3.6481,276400.0
2005-06-07 09:35:00,11.63,11.65,11.58,11.65,175200.0,3.645,3.6512,3.6293,3.6512,175200.0
2005-06-07 09:40:00,11.65,11.65,11.63,11.65,157200.0,3.6512,3.6512,3.645,3.6512,157200.0
2005-06-07 09:45:00,11.65,11.65,11.63,11.63,222400.0,3.6512,3.6512,3.645,3.645,222400.0
2005-06-07 09:50:00,11.64,11.69,11.64,11.69,500400.0,3.6481,3.6638,3.6481,3.6638,500400.0
2005-06-07 09:55:00,11.68,11.69,11.67,11.69,104400.0,3.6606,3.6638,3.6575,3.6638,104400.0
2005-06-07 10:00:00,11.69,11.74,11.69,11.72,183200.0,3.6638,3.6794,3.6638,3.6732,183200.0
2005-06-07 10:05:00,11.73,11.77,11.73,11.76,78000.0,3.6763,3.6888,3.6763,3.6857,78000.0
2005-06-07 10:10:00,11.76,11.81,11.76,11.81,80400.0,3.6857,3.7014,3.6857,3.7014,80400.0
2005-06-07 10:15:00,11.81,11.81,11.76,11.77,59200.0,3.7014,3.7014,3.6857,3.6888,59200.0
2005-06-07 10:20:00,11.77,11.77,11.75,11.75,42000.0,3.6888,3.6888,3.6826,3.6826,42000.0
2005-06-07 10:25:00,11.76,11.77,11.74,11.74,109200.0,3.6857,3.6888,3.6794,3.6794,109200.0
2005-06-07 10:30:00,11.74,11.75,11.69,11.69,87600.0,3.6794,3.6826,3.6638,3.6638,87600.0
2005-06-07 10:35:00,11.69,11.71,11.68,11.7,92800.0,3.6638,3.67,3.6606,3.6669,92800.0
2005-06-07 10:40:00,11.7,11.72,11.7,11.72,112800.0,3.6669,3.6732,3.6669,3.6732,112800.0
2005-06-07 10:45:00,11.73,11.73,11.72,11.72,12800.0,3.6763,3.6763,3.6732,3.6732,12800.0
2005-06-07 10:50:00,11.73,11.73,11.71,11.71,18000.0,3.6763,3.6763,3.67,3.67,18000.0
2005-06-07 10:55:00,11.71,11.71,11.69,11.7,21600.0,3.67,3.67,3.6638,3.6669,21600.0
2005-06-07 11:00:00,11.7,11.71,11.69,11.7,22800.0,3.6669,3.67,3.6638,3.6669,22800.0
2005-06-07 11:05:00,11.71,11.72,11.7,11.72,52400.0,3.67,3.6732,3.6669,3.6732,52400.0
2005-06-07 11:10:00,11.72,11.72,11.71,11.72,32000.0,3.6732,3.6732,3.67,3.6732,32000.0
2005-06-07 11:15:00,11.71,11.71,11.7,11.7,26400.0,3.67,3.67,3.6669,3.6669,26400.0
2005-06-07 11:20:00,11.7,11.7,11.7,11.7,15600.0,3.6669,3.6669,3.6669,3.6669,15600.0
2005-06-07 11:25:00,11.7,11.71,11.7,11.71,16800.0,3.6669,3.67,3.6669,3.67,16800.0
2005-06-07 11:30:00,11.7,11.71,11.7,11.7,20400.0,3.6669,3.67,3.6669,3.6669,20400.0
2005-06-07 11:35:00,11.7,11.71,11.7,11.71,20400.0,3.6669,3.67,3.6669,3.67,20400.0
2005-06-07 11:40:00,11.71,11.71,11.7,11.7,14800.0,3.67,3.67,3.6669,3.6669,14800.0
2005-06-07 11:45:00,11.71,11.71,11.71,11.71,43600.0,3.67,3.67,3.67,3.67,43600.0
2005-06-07 11:50:00,11.71,11.71,11.71,11.71,32400.0,3.67,3.67,3.67,3.67,32400.0
2005-06-07 11:55:00,11.71,11.72,11.71,11.72,75600.0,3.67,3.6732,3.67,3.6732,75600.0
2005-06-07 12:00:00,11.72,11.75,11.72,11.75,60000.0,3.6732,3.6826,3.6732,3.6826,60000.0
2005-06-07 12:05:00,11.76,11.76,11.75,11.76,113600.0,3.6857,3.6857,3.6826,3.6857,113600.0
2005-06-07 12:10:00,11.76,11.76,11.74,11.75,68400.0,3.6857,3.6857,3.6794,3.6826,68400.0
2005-06-07 12:15:00,11.74,11.75,11.74,11.75,17600.0,3.6794,3.6826,3.6794,3.6826,17600.0
2005-06-07 12:20:00,11.74,11.74,11.74,11.74,21600.0,3.6794,3.6794,3.6794,3.6794,21600.0
2005-06-07 12:25:00,11.74,11.74,11.74,11.74,32000.0,3.6794,3.6794,3.6794,3.6794,32000.0
2005-06-07 12:30:00,11.74,11.74,11.74,11.74,27200.0,3.6794,3.6794,3.6794,3.6794,27200.0
2005-06-07 12:35:00,11.74,11.75,11.74,11.74,18000.0,3.6794,3.6826,3.6794,3.6794,18000.0
2005-06-07 12:40:00,11.74,11.74,11.74,11.74,15200.0,3.6794,3.6794,3.6794,3.6794,15200.0
2005-06-07 12:45:00,11.74,11.75,11.74,11.75,39200.0,3.6794,3.6826,3.6794,3.6826,39200.0
2005-06-07 12:50:00,11.75,11.75,11.75,11.75,6400.0,3.6826,3.6826,3.6826,3.6826,6400.0
2005-06-07 12:55:00,11.75,11.75,11.74,11.74,26800.0,3.6826,3.6826,3.6794,3.6794,26800.0
2005-06-07 13:00:00,11.74,11.75,11.74,11.75,8000.0,3.6794,3.6826,3.6794,3.6826,8000.0
2005-06-07 13:05:00,11.76,11.76,11.75,11.75,42800.0,3.6857,3.6857,3.6826,3.6826,42800.0
2005-06-07 13:10:00,11.75,11.75,11.75,11.75,22800.0,3.6826,3.6826,3.6826,3.6826,22800.0
2005-06-07 13:15:00,11.75,11.75,11.75,11.75,4400.0,3.6826,3.6826,3.6826,3.6826,4400.0
2005-06-07 13:20:00,11.75,11.75,11.74,11.74,11600.0,3.6826,3.6826,3.6794,3.6794,11600.0
2005-06-07 13:25:00,11.74,11.74,11.74,11.74,10000.0,3.6794,3.6794,3.6794,3.6794,10000.0
2005-06-07 13:30:00,11.74,11.75,11.74,11.75,28000.0,3.6794,3.6826,3.6794,3.6826,28000.0
2005-06-07 13:35:00,11.75,11.76,11.75,11.76,139600.0,3.6826,3.6857,3.6826,3.6857,139600.0
2005-06-07 13:40:00,11.76,11.76,11.75,11.75,36000.0,3.6857,3.6857,3.6826,3.6826,36000.0
2005-06-07 13:45:00,11.76,11.77,11.76,11.76,28800.0,3.6857,3.6888,3.6857,3.6857,28800.0
2005-06-07 13:50:00,11.76,11.77,11.74,11.74,110800.0,3.6857,3.6888,3.6794,3.6794,110800.0
2005-06-07 13:55:00,11.74,11.74,11.73,11.73,50400.0,3.6794,3.6794,3.6763,3.6763,50400.0
2005-06-07 14:00:00,11.73,11.73,11.7,11.71,53200.0,3.6763,3.6763,3.6669,3.67,53200.0
2005-06-07 14:05:00,11.71,11.72,11.7,11.71,92000.0,3.67,3.6732,3.6669,3.67,92000.0
2005-06-07 14:10:00,11.71,11.71,11.68,11.68,60000.0,3.67,3.67,3.6606,3.6606,60000.0
2005-06-07 14:15:00,11.68,11.69,11.68,11.69,77200.0,3.6606,3.6638,3.6606,3.6638,77200.0
2005-06-07 14:20:00,11.7,11.71,11.69,11.7,37600.0,3.6669,3.67,3.6638,3.6669,37600.0
2005-06-07 14:25:00,11.71,11.71,11.71,11.71,54400.0,3.67,3.67,3.67,3.67,54400.0
2005-06-07 14:30:00,11.71,11.71,11.7,11.7,34400.0,3.67,3.67,3.6669,3.6669,34400.0
2005-06-07 14:35:00,11.7,11.71,11.7,11.71,26000.0,3.6669,3.67,3.6669,3.67,26000.0
2005-06-07 14:40:00,11.7,11.71,11.69,11.69,32400.0,3.6669,3.67,3.6638,3.6638,32400.0
2005-06-07 14:45:00,11.69,11.69,11.68,11.69,32800.0,3.6638,3.6638,3.6606,3.6638,32800.0
2005-06-07 14:50:00,11.69,11.7,11.69,11.7,45200.0,3.6638,3.6669,3.6638,3.6669,45200.0
2005-06-07 14:55:00,11.7,11.71,11.7,11.71,43600.0,3.6669,3.67,3.6669,3.67,43600.0
2005-06-07 15:00:00,11.71,11.71,11.68,11.69,40000.0,3.67,3.67,3.6606,3.6638,40000.0
2005-06-07 15:05:00,11.69,11.69,11.66,11.66,34800.0,3.6638,3.6638,3.6544,3.6544,34800.0
2005-06-07 15:10:00,11.67,11.67,11.63,11.64,63600.0,3.6575,3.6575,3.645,3.6481,63600.0
2005-06-07 15:15:00,11.63,11.64,11.63,11.64,125600.0,3.645,3.6481,3.645,3.6481,125600.0
2005-06-07 15:20:00,11.63,11.64,11.63,11.64,36000.0,3.645,3.6481,3.645,3.6481,36000.0
2005-06-07 15:25:00,11.63,11.64,11.63,11.63,78400.0,3.645,3.6481,3.645,3.645,78400.0
2005-06-07 15:30:00,11.63,11.63,11.58,11.59,219200.0,3.645,3.645,3.6293,3.6324,219200.0
2005-06-07 15:35:00,11.59,11.61,11.59,11.61,116800.0,3.6324,3.6387,3.6324,3.6387,116800.0
2005-06-07 15:40:00,11.61,11.62,11.58,11.59,152400.0,3.6387,3.6418,3.6293,3.6324,152400.0
2005-06-07 15:45:00,11.59,11.59,11.57,11.58,106400.0,3.6324,3.6324,3.6262,3.6293,106400.0
2005-06-07 15:50:00,11.57,11.58,11.56,11.57,215600.0,3.6262,3.6293,3.623,3.6262,215600.0
2005-06-07 15:55:00,11.56,11.57,11.54,11.56,262000.0,3.623,3.6262,3.6168,3.623,262000.0
2005-06-08 09:30:00,11.63,11.69,11.63,11.68,101600.0,3.645,3.6638,3.645,3.6606,101600.0
2005-06-08 09:35:00,11.68,11.7,11.68,11.7,23600.0,3.6606,3.6669,3.6606,3.6669,23600.0
2005-06-08 09:40:00,11.7,11.71,11.69,11.69,38400.0,3.6669,3.67,3.6638,3.6638,38400.0
2005-06-08 09:45:00,11.7,11.71,11.69,11.7,30800.0,3.6669,3.67,3.6638,3.6669,30800.0
2005-06-08 09:50:00,11.7,11.74,11.7,11.74,69200.0,3.6669,3.6794,3.6669,3.6794,69200.0
2005-06-08 09:55:00,11.74,11.75,11.73,11.74,58400.0,3.6794,3.6826,3.6763,3.6794,58400.0
2005-06-08 10:00:00,11.74,11.74,11.73,11.73,12800.0,3.6794,3.6794,3.6763,3.6763,12800.0
2005-06-08 10:05:00,11.73,11.73,11.72,11.73,24400.0,3.6763,3.6763,3.6732,3.6763,24400.0
2005-06-08 10:10:00,11.73,11.74,11.72,11.73,50800.0,3.6763,3.6794,3.6732,3.6763,50800.0
2005-06-08 10:15:00,11.73,11.73,11.73,11.73,12800.0,3.6763,3.6763,3.6763,3.6763,12800.0
2005-06-08 10:20:00,11.73,11.74,11.72,11.74,50800.0,3.6763,3.6794,3.6732,3.6794,50800.0
2005-06-08 10:25:00,11.74,11.74,11.7,11.72,40400.0,3.6794,3.6794,3.6669,3.6732,40400.0
2005-06-08 10:30:00,11.72,11.75,11.72,11.75,207200.0,3.6732,3.6826,3.6732,3.6826,207200.0
2005-06-08 10:35:00,11.76,11.79,11.76,11.79,181600.0,3.6857,3.6951,3.6857,3.6951,181600.0
2005-06-08 10:40:00,11.79,11.79,11.76,11.78,52000.0,3.6951,3.6951,3.6857,3.692,52000.0
2005-06-08 10:45:00,11.78,11.81,11.78,11.81,114000.0,3.692,3.7014,3.692,3.7014,114000.0
2005-06-08 10:50:00,11.81,11.81,11.8,11.8,26800.0,3.7014,3.7014,3.6982,3.6982,26800.0
2005-06-08 10:55:00,11.8,11.81,11.79,11.81,75600.0,3.6982,3.7014,3.6951,3.7014,75600.0
2005-06-08 11:00:00,11.8,11.81,11.8,11.8,32800.0,3.6982,3.7014,3.6982,3.6982,32800.0
2005-06-08 11:05:00,11.8,11.8,11.79,11.79,52800.0,3.6982,3.6982,3.6951,3.6951,52800.0
2005-06-08 11:10:00,11.8,11.8,11.79,11.79,22400.0,3.6982,3.6982,3.6951,3.6951,22400.0
2005-06-08 11:15:00,11.79,11.8,11.79,11.8,86000.0,3.6951,3.6982,3.6951,3.6982,86000.0
2005-06-08 11:20:00,11.8,11.83,11.8,11.83,67200.0,3.6982,3.7076,3.6982,3.7076,67200.0
2005-06-08 11:25:00,11.83,11.83,11.82,11.82,90800.0,3.7076,3.7076,3.7045,3.7045,90800.0
2005-06-08 11:30:00,11.83,11.84,11.83,11.84,98000.0,3.7076,3.7108,3.7076,3.7108,98000.0
2005-06-08 11:35:00,11.84,11.84,11.83,11.83,6400.0,3.7108,3.7108,3.7076,3.7076,6400.0
2005-06-08 11:40:00,11.83,11.83,11.82,11.83,29200.0,3.7076,3.7076,3.7045,3.7076,29200.0
2005-06-08 11:45:00,11.82,11.84,11.82,11.83,87200.0,3.7045,3.7108,3.7045,3.7076,87200.0
2005-06-08 11:50:00,11.83,11.85,11.83,11.85,123600.0,3.7076,3.7139,3.7076,3.7139,123600.0
2005-06-08 11:55:00,11.86,11.86,11.86,11.86,55600.0,3.717,3.717,3.717,3.717,55600.0
2005-06-08 12:00:00,11.86,11.86,11.85,11.85,61200.0,3.717,3.717,3.7139,3.7139,61200.0
2005-06-08 12:05:00,11.85,11.85,11.84,11.85,31600.0,3.7139,3.7139,3.7108,3.7139,31600.0
2005-06-08 12:10:00,11.85,11.85,11.85,11.85,46800.0,3.7139,3.7139,3.7139,3.7139,46800.0
2005-06-08 12:15:00,11.85,11.85,11.83,11.83,30400.0,3.7139,3.7139,3.7076,3.7076,30400.0
2005-06-08 12:20:00,11.83,11.84,11.81,11.81,36400.0,3.7076,3.7108,3.7014,3.7014,36400.0
2005-06-08 12:25:00,11.81,11.81,11.8,11.81,27200.0,3.7014,3.7014,3.6982,3.7014,27200.0
2005-06-08 12:30:00,11.81,11.81,11.8,11.8,34000.0,3.7014,3.7014,3.6982,3.6982,34000.0
2005-06-08 12:35:00,11.8,11.81,11.79,11.81,20400.0,3.6982,3.7014,3.6951,3.7014,20400.0
2005-06-08 12:40:00,11.81,11.81,11.79,11.8,25600.0,3.7014,3.7014,3.6951,3.6982,25600.0
2005-06-08 12:45:00,11.8,11.81,11.8,11.81,23600.0,3.6982,3.7014,3.6982,3.7014,23600.0
2005-06-08 12:50:00,11.81,11.81,11.79,11.8,15600.0,3.7014,3.7014,3.6951,3.6982,15600.0
2005-06-08 12:55:00,11.8,11.81,11.8,11.81,40400.0,3.6982,3.7014,3.6982,3.7014,40400.0
2005-06-08 13:00:00,11.81,11.83,11.81,11.83,38400.0,3.7014,3.7076,3.7014,3.7076,38400.0
2005-06-08 13:05:00,11.82,11.82,11.82,11.82,22400.0,3.7045,3.7045,3.7045,3.7045,22400.0
2005-06-08 13:10:00,11.82,11.83,11.81,11.82,36000.0,3.7045,3.7076,3.7014,3.7045,36000.0
2005-06-08 13:15:00,11.82,11.83,11.82,11.83,51600.0,3.7045,3.7076,3.7045,3.7076,51600.0
2005-06-08 13:20:00,11.83,11.83,11.83,11.83,36000.0,3.7076,3.7076,3.7076,3.7076,36000.0
2005-06-08 13:25:00,11.83,11.83,11.82,11.82,39200.0,3.7076,3.7076,3.7045,3.7045,39200.0
2005-06-08 13:30:00,11.82,11.82,11.81,11.81,32400.0,3.7045,3.7045,3.7014,3.7014,32400.0
2005-06-08 13:35:00,11.81,11.82,11.81,11.82,21200.0,3.7014,3.7045,3.7014,3.7045,21200.0
2005-06-08 13:40:00,11.82,11.82,11.8,11.81,40400.0,3.7045,3.7045,3.6982,3.7014,40400.0
2005-06-08 13:45:00,11.81,11.82,11.81,11.81,38800.0,3.7014,3.7045,3.7014,3.7014,38800.0
2005-06-08 13:50:00,11.81,11.81,11.78,11.78,32000.0,3.7014,3.7014,3.692,3.692,32000.0
2005-06-08 13:55:00,11.78,11.78,11.76,11.78,66000.0,3.692,3.692,3.6857,3.692,66000.0
2005-06-08 14:00:00,11.78,11.79,11.77,11.77,21600.0,3.692,3.6951,3.6888,3.6888,21600.0
2005-06-08 14:05:00,11.77,11.77,11.73,11.74,42000.0,3.6888,3.6888,3.6763,3.6794,42000.0
2005-06-08 14:10:00,11.74,11.74,11.7,11.72,64000.0,3.6794,3.6794,3.6669,3.6732,64000.0
2005-06-08 14:15:00,11.72,11.74,11.72,11.72,39200.0,3.6732,3.6794,3.6732,3.6732,39200.0
2005-06-08 14:20:00,11.73,11.73,11.72,11.72,27600.0,3.6763,3.6763,3.6732,3.6732,27600.0
2005-06-08 14:25:00,11.72,11.72,11.71,11.72,70800.0,3.6732,3.6732,3.67,3.6732,70800.0
2005-06-08 14:30:00,11.71,11.71,11.69,11.69,63600.0,3.67,3.67,3.6638,3.6638,63600.0
2005-06-08 14:35:00,11.69,11.69,11.67,11.69,96000.0,3.6638,3.6638,3.6575,3.6638,96000.0
2005-06-08 14:40:00,11.7,11.71,11.69,11.7,27200.0,3.6669,3.67,3.6638,3.6669,27200.0
2005-06-08 14:45:00,11.7,11.7,11.68,11.68,24000.0,3.6669,3.6669,3.6606,3.6606,24000.0
2005-06-08 14:50:00,11.67,11.69,11.63,11.63,65600.0,3.6575,3.6638,3.645,3.645,65600.0
2005-06-08 14:55:00,11.63,11.65,11.63,11.65,33200.0,3.645,3.6512,3.645,3.6512,33200.0
2005-06-08 15:00:00,11.65,11.65,11.62,11.63,51200.0,3.6512,3.6512,3.6418,3.645,51200.0
2005-06-08 15:05:00,11.63,11.63,11.63,11.63,36800.0,3.645,3.645,3.645,3.645,36800.0
2005-06-08 15:10:00,11.63,11.64,11.63,11.64,94000.0,3.645,3.6481,3.645,3.6481,94000.0
2005-06-08 15:15:00,11.64,11.65,11.64,11.65,66400.0,3.6481,3.6512,3.6481,3.6512,66400.0
2005-06-08 15:20:00,11.65,11.66,11.65,11.66,40800.0,3.6512,3.6544,3.6512,3.6544,40800.0
2005-06-08 15:25:00,11.66,11.66,11.65,11.65,59200.0,3.6544,3.6544,3.6512,3.6512,59200.0
2005-06-08 15:30:00,11.65,11.65,11.64,11.64,91600.0,3.6512,3.6512,3.6481,3.6481,91600.0
2005-06-08 15:35:00,11.64,11.64,11.63,11.64,98800.0,3.6481,3.6481,3.645,3.6481,98800.0
2005-06-08 15:40:00,11.64,11.65,11.64,11.65,116000.0,3.6481,3.6512,3.6481,3.6512,116000.0
2005-06-08 15:45:00,11.65,11.65,11.62,11.63,62400.0,3.6512,3.6512,3.6418,3.645,62400.0
2005-06-08 15:50:00,11.63,11.63,11.6,11.61,322400.0,3.645,3.645,3.6356,3.6387,322400.0
2005-06-08 15:55:00,11.61,11.61,11.6,11.6,215200.0,3.6387,3.6387,3.6356,3.6356,215200.0
2005-06-09 09:30:00,11.44,11.45,11.41,11.45,110800.0,3.5854,3.5886,3.576,3.5886,110800.0
2005-06-09 09:35:00,11.45,11.47,11.44,11.47,250000.0,3.5886,3.5948,3.5854,3.5948,250000.0
2005-06-09 09:40:00,11.47,11.49,11.47,11.49,161200.0,3.5948,3.6011,3.5948,3.6011,161200.0
2005-06-09 09:45:00,11.49,11.52,11.48,11.52,269600.0,3.6011,3.6105,3.598,3.6105,269600.0
2005-06-09 09:50:00,11.53,11.53,11.5,11.52,84800.0,3.6136,3.6136,3.6042,3.6105,84800.0
2005-06-09 09:55:00,11.51,11.52,11.48,11.49,128800.0,3.6074,3.6105,3.598,3.6011,128800.0
2005-06-09 10:00:00,11.49,11.5,11.47,11.47,191600.0,3.6011,3.6042,3.5948,3.5948,191600.0
2005-06-09 10:05:00,11.49,11.53,11.48,11.53,107200.0,3.6011,3.6136,3.598,3.6136,107200.0
2005-06-09 10:10:00,11.53,11.54,11.51,11.51,158800.0,3.6136,3.6168,3.6074,3.6074,158800.0
2005-06-09 10:15:00,11.51,11.51,11.49,11.49,105200.0,3.6074,3.6074,3.6011,3.6011,105200.0
2005-06-09 10:20:00,11.49,11.52,11.48,11.51,130800.0,3.6011,3.6105,3.598,3.6074,130800.0
2005-06-09 10:25:00,11.51,11.53,11.5,11.52,52400.0,3.6074,3.6136,3.6042,3.6105,52400.0
2005-06-09 10:30:00,11.52,11.52,11.49,11.5,78000.0,3.6105,3.6105,3.6011,3.6042,78000.0
2005-06-09 10:35:00,11.5,11.5,11.44,11.44,109200.0,3.6042,3.6042,3.5854,3.5854,109200.0
2005-06-09 10:40:00,11.44,11.47,11.42,11.47,82000.0,3.5854,3.5948,3.5791,3.5948,82000.0
2005-06-09 10:45:00,11.46,11.49,11.46,11.48,34000.0,3.5917,3.6011,3.5917,3.598,34000.0
2005-06-09 10:50:00,11.48,11.52,11.48,11.51,123200.0,3.598,3.6105,3.598,3.6074,123200.0
2005-06-09 10:55:00,11.51,11.55,11.51,11.55,52800.0,3.6074,3.6199,3.6074,3.6199,52800.0
2005-06-09 11:00:00,11.54,11.54,11.52,11.53,48400.0,3.6168,3.6168,3.6105,3.6136,48400.0
2005-06-09 11:05:00,11.53,11.55,11.53,11.55,141200.0,3.6136,3.6199,3.6136,3.6199,141200.0
2005-06-09 11:10:00,11.54,11.54,11.52,11.54,157200.0,3.6168,3.6168,3.6105,3.6168,157200.0
2005-06-09 11:15:00,11.55,11.55,11.5,11.5,79600.0,3.6199,3.6199,3.6042,3.6042,79600.0
2005-06-09 11:20:00,11.5,11.51,11.5,11.51,132800.0,3.6042,3.6074,3.6042,3.6074,132800.0
2005-06-09 11:25:00,11.51,11.52,11.5,11.51,146800.0,3.6074,3.6105,3.6042,3.6074,146800.0
2005-06-09 11:30:00,11.51,11.51,11.48,11.49,215200.0,3.6074,3.6074,3.598,3.6011,215200.0
2005-06-09 11:35:00,11.5,11.51,11.5,11.5,53200.0,3.6042,3.6074,3.6042,3.6042,53200.0
2005-06-09 11:40:00,11.51,11.55,11.51,11.55,92800.0,3.6074,3.6199,3.6074,3.6199,92800.0
2005-06-09 11:45:00,11.55,11.56,11.55,11.56,65600.0,3.6199,3.623,3.6199,3.623,65600.0
2005-06-09 11:50:00,11.56,11.56,11.55,11.56,34800.0,3.623,3.623,3.6199,3.623,34800.0
2005-06-09 11:55:00,11.55,11.56,11.54,11.54,139600.0,3.6199,3.623,3.6168,3.6168,139600.0
2005-06-09 12:00:00,11.54,11.58,11.54,11.58,83600.0,3.6168,3.6293,3.6168,3.6293,83600.0
2005-06-09 12:05:00,11.57,11.57,11.55,11.56,20000.0,3.6262,3.6262,3.6199,3.623,20000.0
2005-06-09 12:10:00,11.56,11.56,11.54,11.54,22400.0,3.623,3.623,3.6168,3.6168,22400.0
2005-06-09 12:15:00,11.54,11.55,11.53,11.55,77600.0,3.6168,3.6199,3.6136,3.6199,77600.0
2005-06-09 12:20:00,11.55,11.55,11.53,11.54,67200.0,3.6199,3.6199,3.6136,3.6168,67200.0
2005-06-09 12:25:00,11.55,11.55,11.55,11.55,107600.0,3.6199,3.6199,3.6199,3.6199,107600.0
2005-06-09 12:30:00,11.55,11.55,11.55,11.55,39600.0,3.6199,3.6199,3.6199,3.6199,39600.0
2005-06-09 12:35:00,11.55,11.55,11.53,11.54,54000.0,3.6199,3.6199,3.6136,3.6168,54000.0
2005-06-09 12:40:00,11.55,11.56,11.54,11.56,116000.0,3.6199,3.623,3.6168,3.623,116000.0
2005-06-09 12:45:00,11.56,11.56,11.56,11.56,11200.0,3.623,3.623,3.623,3.623,11200.0
2005-06-09 12:50:00,11.56,11.56,11.55,11.56,38800.0,3.623,3.623,3.6199,3.623,38800.0
2005-06-09 12:55:00,11.56,11.58,11.56,11.58,26400.0,3.623,3.6293,3.623,3.6293,26400.0
2005-06-09 13:00:00,11.58,11.58,11.55,11.57,54800.0,3.6293,3.6293,3.6199,3.6262,54800.0
2005-06-09 13:05:00,11.57,11.58,11.57,11.58,15600.0,3.6262,3.6293,3.6262,3.6293,15600.0
2005-06-09 13:10:00,11.59,11.59,11.58,11.59,28800.0,3.6324,3.6324,3.6293,3.6324,28800.0
2005-06-09 13:15:00,11.59,11.59,11.57,11.57,65200.0,3.6324,3.6324,3.6262,3.6262,65200.0
2005-06-09 13:20:00,11.57,11.58,11.55,11.55,13200.0,3.6262,3.6293,3.6199,3.6199,13200.0
2005-06-09 13:25:00,11.55,11.59,11.55,11.59,61200.0,3.6199,3.6324,3.6199,3.6324,61200.0
2005-06-09 13:30:00,11.59,11.6,11.59,11.6,71200.0,3.6324,3.6356,3.6324,3.6356,71200.0
2005-06-09 13:35:00,11.6,11.6,11.58,11.59,71200.0,3.6356,3.6356,3.6293,3.6324,71200.0
2005-06-09 13:40:00,11.59,11.59,11.58,11.58,13600.0,3.6324,3.6324,3.6293,3.6293,13600.0
2005-06-09 13:45:00,11.58,11.61,11.58,11.6,67600.0,3.6293,3.6387,3.6293,3.6356,67600.0
2005-06-09 13:50:00,11.6,11.61,11.59,11.59,40800.0,3.6356,3.6387,3.6324,3.6324,40800.0
2005-06-09 13:55:00,11.59,11.6,11.58,11.59,134000.0,3.6324,3.6356,3.6293,3.6324,134000.0
2005-06-09 14:00:00,11.58,11.6,11.58,11.59,68400.0,3.6293,3.6356,3.6293,3.6324,68400.0
2005-06-09 14:05:00,11.59,11.6,11.59,11.6,82400.0,3.6324,3.6356,3.6324,3.6356,82400.0
2005-06-09 14:10:00,11.6,11.61,11.6,11.61,132000.0,3.6356,3.6387,3.6356,3.6387,132000.0
2005-06-09 14:15:00,11.61,11.66,11.61,11.66,101600.0,3.6387,3.6544,3.6387,3.6544,101600.0
2005-06-09 14:20:00,11.66,11.66,11.63,11.63,74800.0,3.6544,3.6544,3.645,3.645,74800.0
2005-06-09 14:25:00,11.63,11.64,11.62,11.63,68000.0,3.645,3.6481,3.6418,3.645,68000.0
2005-06-09 14:30:00,11.63,11.66,11.63,11.66,80000.0,3.645,3.6544,3.645,3.6544,80000.0
2005-06-09 14:35:00,11.66,11.67,11.66,11.67,66400.0,3.6544,3.6575,3.6544,3.6575,66400.0
2005-06-09 14:40:00,11.67,11.68,11.66,11.68,57600.0,3.6575,3.6606,3.6544,3.6606,57600.0
2005-06-09 14:45:00,11.68,11.69,11.67,11.67,246400.0,3.6606,3.6638,3.6575,3.6575,246400.0
2005-06-09 14:50:00,11.68,11.68,11.67,11.68,35200.0,3.6606,3.6606,3.6575,3.6606,35200.0
2005-06-09 14:55:00,11.68,11.69,11.68,11.68,85200.0,3.6606,3.6638,3.6606,3.6606,85200.0
2005-06-09 15:00:00,11.68,11.69,11.66,11.68,62000.0,3.6606,3.6638,3.6544,3.6606,62000.0
2005-06-09 15:05:00,11.69,11.69,11.67,11.68,50400.0,3.6638,3.6638,3.6575,3.6606,50400.0
2005-06-09 15:10:00,11.68,11.68,11.67,11.67,32000.0,3.6606,3.6606,3.6575,3.6575,32000.0
2005-06-09 15:15:00,11.67,11.69,11.67,11.68,122400.0,3.6575,3.6638,3.6575,3.6606,122400.0
2005-06-09 15:20:00,11.68,11.68,11.65,11.65,114400.0,3.6606,3.6606,3.6512,3.6512,114400.0
2005-06-09 15:25:00,11.65,11.66,11.63,11.63,60000.0,3.6512,3.6544,3.645,3.645,60000.0
2005-06-09 15:30:00,11.63,11.64,11.63,11.64,113600.0,3.645,3.6481,3.645,3.6481,113600.0
2005-06-09 15:35:00,11.64,11.68,11.64,11.68,66400.0,3.6481,3.6606,3.6481,3.6606,66400.0
2005-06-09 15:40:00,11.68,11.68,11.67,11.68,85600.0,3.6606,3.6606,3.6575,3.6606,85600.0
2005-06-09 15:45:00,11.68,11.68,11.66,11.66,46000.0,3.6606,3.6606,3.6544,3.6544,46000.0
2005-06-09 15:50:00,11.66,11.66,11.65,11.66,102000.0,3.6544,3.6544,3.6512,3.6544,102000.0
2005-06-09 15:55:00,11.66,11.66,11.63,11.64,136000.0,3.6544,3.6544,3.645,3.6481,136000.0
2005-06-10 09:30:00,11.72,11.72,11.71,11.71,104000.0,3.6732,3.6732,3.67,3.67,104000.0
2005-06-10 09:35:00,11.72,11.79,11.72,11.79,101200.0,3.6732,3.6951,3.6732,3.6951,101200.0
2005-06-10 09:40:00,11.79,11.85,11.79,11.85,102800.0,3.6951,3.7139,3.6951,3.7139,102800.0
2005-06-10 09:45:00,11.85,11.88,11.85,11.86,194400.0,3.7139,3.7233,3.7139,3.717,194400.0
2005-06-10 09:50:00,11.87,11.87,11.85,11.85,33600.0,3.7202,3.7202,3.7139,3.7139,33600.0
2005-06-10 09:55:00,11.85,11.88,11.85,11.88,78400.0,3.7139,3.7233,3.7139,3.7233,78400.0
2005-06-10 10:00:00,11.88,11.88,11.86,11.87,82000.0,3.7233,3.7233,3.717,3.7202,82000.0
2005-06-10 10:05:00,11.86,11.86,11.83,11.85,54000.0,3.717,3.717,3.7076,3.7139,54000.0
2005-06-10 10:10:00,11.85,11.87,11.85,11.85,65600.0,3.7139,3.7202,3.7139,3.7139,65600.0
2005-06-10 10:15:00,11.84,11.85,11.83,11.83,49600.0,3.7108,3.7139,3.7076,3.7076,49600.0
2005-06-10 10:20:00,11.83,11.84,11.82,11.83,64000.0,3.7076,3.7108,3.7045,3.7076,64000.0
2005-06-10 10:25:00,11.82,11.83,11.82,11.83,50400.0,3.7045,3.7076,3.7045,3.7076,50400.0
2005-06-10 10:30:00,11.82,11.83,11.81,11.82,28000.0,3.7045,3.7076,3.7014,3.7045,28000.0
2005-06-10 10:35:00,11.81,11.84,11.81,11.84,46000.0,3.7014,3.7108,3.7014,3.7108,46000.0
2005-06-10 10:40:00,11.84,11.87,11.84,11.87,80400.0,3.7108,3.7202,3.7108,3.7202,80400.0
2005-06-10 10:45:00,11.86,11.86,11.84,11.85,41200.0,3.717,3.717,3.7108,3.7139,41200.0
2005-06-10 10:50:00,11.85,11.87,11.85,11.87,8400.0,3.7139,3.7202,3.7139,3.7202,8400.0
2005-06-10 10:55:00,11.87,11.87,11.86,11.86,16400.0,3.7202,3.7202,3.717,3.717,16400.0
2005-06-10 11:00:00,11.86,11.88,11.86,11.87,56800.0,3.717,3.7233,3.717,3.7202,56800.0
2005-06-10 11:05:00,11.87,11.87,11.86,11.86,28400.0,3.7202,3.7202,3.717,3.717,28400.0
2005-06-10 11:10:00,11.86,11.86,11.86,11.86,14800.0,3.717,3.717,3.717,3.717,14800.0
2005-06-10 11:15:00,11.86,11.86,11.82,11.82,39200.0,3.717,3.717,3.7045,3.7045,39200.0
2005-06-10 11:20:00,11.82,11.83,11.81,11.82,39600.0,3.7045,3.7076,3.7014,3.7045,39600.0
2005-06-10 11:25:00,11.83,11.84,11.83,11.84,1600.0,3.7076,3.7108,3.7076,3.7108,1600.0
2005-06-10 11:30:00,11.85,11.86,11.84,11.84,44000.0,3.7139,3.717,3.7108,3.7108,44000.0
2005-06-10 11:35:00,11.85,11.86,11.85,11.86,31600.0,3.7139,3.717,3.7139,3.717,31600.0
2005-06-10 11:40:00,11.86,11.86,11.85,11.86,29200.0,3.717,3.717,3.7139,3.717,29200.0
2005-06-10 11:45:00,11.86,11.87,11.85,11.86,16400.0,3.717,3.7202,3.7139,3.717,16400.0
2005-06-10 11:50:00,11.86,11.86,11.85,11.86,12000.0,3.717,3.717,3.7139,3.717,12000.0
2005-06-10 11:55:00,11.85,11.86,11.85,11.85,8400.0,3.7139,3.717,3.7139,3.7139,8400.0
2005-06-10 12:00:00,11.85,11.85,11.83,11.84,77200.0,3.7139,3.7139,3.7076,3.7108,77200.0
2005-06-10 12:05:00,11.84,11.84,11.83,11.83,4800.0,3.7108,3.7108,3.7076,3.7076,4800.0
2005-06-10 12:10:00,11.82,11.83,11.82,11.83,30400.0,3.7045,3.7076,3.7045,3.7076,30400.0
2005-06-10 12:15:00,11.83,11.83,11.8,11.8,9200.0,3.7076,3.7076,3.6982,3.6982,9200.0
2005-06-10 12:20:00,11.8,11.8,11.79,11.79,28800.0,3.6982,3.6982,3.6951,3.6951,28800.0
2005-06-10 12:25:00,11.8,11.8,11.79,11.79,15600.0,3.6982,3.6982,3.6951,3.6951,15600.0
2005-06-10 12:30:00,11.8,11.8,11.79,11.8,28800.0,3.6982,3.6982,3.6951,3.6982,28800.0
2005-06-10 12:35:00,11.8,11.8,11.8,11.8,18400.0,3.6982,3.6982,3.6982,3.6982,18400.0
2005-06-10 12:40:00,11.8,11.81,11.79,11.81,17600.0,3.6982,3.7014,3.6951,3.7014,17600.0
2005-06-10 12:45:00,11.81,11.81,11.8,11.81,14000.0,3.7014,3.7014,3.6982,3.7014,14000.0
2005-06-10 12:50:00,11.81,11.82,11.81,11.82,28000.0,3.7014,3.7045,3.7014,3.7045,28000.0
2005-06-10 12:55:00,11.82,11.82,11.82,11.82,5200.0,3.7045,3.7045,3.7045,3.7045,5200.0
2005-06-10 13:00:00,11.82,11.82,11.81,11.81,15200.0,3.7045,3.7045,3.7014,3.7014,15200.0
2005-06-10 13:05:00,11.81,11.83,11.8,11.81,36000.0,3.7014,3.7076,3.6982,3.7014,36000.0
2005-06-10 13:10:00,11.81,11.81,11.81,11.81,22400.0,3.7014,3.7014,3.7014,3.7014,22400.0
2005-06-10 13:15:00,11.81,11.82,11.8,11.81,33200.0,3.7014,3.7045,3.6982,3.7014,33200.0
2005-06-10 13:20:00,11.81,11.83,11.8,11.8,15200.0,3.7014,3.7076,3.6982,3.6982,15200.0
2005-06-10 13:25:00,11.8,11.81,11.8,11.81,9200.0,3.6982,3.7014,3.6982,3.7014,9200.0
2005-06-10 13:30:00,11.81,11.81,11.81,11.81,5200.0,3.7014,3.7014,3.7014,3.7014,5200.0
2005-06-10 13:35:00,11.81,11.84,11.81,11.84,25600.0,3.7014,3.7108,3.7014,3.7108,25600.0
2005-06-10 13:40:00,11.84,11.84,11.83,11.84,36400.0,3.7108,3.7108,3.7076,3.7108,36400.0
2005-06-10 13:45:00,11.84,11.84,11.83,11.84,10400.0,3.7108,3.7108,3.7076,3.7108,10400.0
2005-06-10 13:50:00,11.84,11.84,11.83,11.83,28000.0,3.7108,3.7108,3.7076,3.7076,28000.0
2005-06-10 13:55:00,11.83,11.84,11.83,11.83,18000.0,3.7076,3.7108,3.7076,3.7076,18000.0
2005-06-10 14:00:00,11.83,11.83,11.82,11.83,61600.0,3.7076,3.7076,3.7045,3.7076,61600.0
2005-06-10 14:05:00,11.83,11.83,11.82,11.82,52800.0,3.7076,3.7076,3.7045,3.7045,52800.0
2005-06-10 14:10:00,11.82,11.82,11.81,11.81,16000.0,3.7045,3.7045,3.7014,3.7014,16000.0
2005-06-10 14:15:00,11.82,11.82,11.81,11.81,6000.0,3.7045,3.7045,3.7014,3.7014,6000.0
2005-06-10 14:20:00,11.81,11.83,11.81,11.83,14800.0,3.7014,3.7076,3.7014,3.7076,14800.0
2005-06-10 14:25:00,11.82,11.83,11.81,11.81,11600.0,3.7045,3.7076,3.7014,3.7014,11600.0
2005-06-10 14:30:00,11.81,11.81,11.8,11.8,24000.0,3.7014,3.7014,3.6982,3.6982,24000.0
2005-06-10 14:35:00,11.8,11.81,11.79,11.79,3600.0,3.6982,3.7014,3.6951,3.6951,3600.0
2005-06-10 14:40:00,11.79,11.79,11.76,11.77,70800.0,3.6951,3.6951,3.6857,3.6888,70800.0
2005-06-10 14:45:00,11.76,11.77,11.74,11.74,26000.0,3.6857,3.6888,3.6794,3.6794,26000.0
2005-06-10 14:50:00,11.74,11.75,11.73,11.74,14800.0,3.6794,3.6826,3.6763,3.6794,14800.0
2005-06-10 14:55:00,11.75,11.78,11.75,11.78,23200.0,3.6826,3.692,3.6826,3.692,23200.0
2005-06-10 15:00:00,11.79,11.83,11.79,11.8,70800.0,3.6951,3.7076,3.6951,3.6982,70800.0
2005-06-10 15:05:00,11.81,11.81,11.8,11.81,12000.0,3.7014,3.7014,3.6982,3.7014,12000.0
2005-06-10 15:10:00,11.81,11.83,11.81,11.83,44800.0,3.7014,3.7076,3.7014,3.7076,44800.0
2005-06-10 15:15:00,11.83,11.85,11.83,11.84,58400.0,3.7076,3.7139,3.7076,3.7108,58400.0
2005-06-10 15:20:00,11.84,11.84,11.83,11.84,45200.0,3.7108,3.7108,3.7076,3.7108,45200.0
2005-06-10 15:25:00,11.83,11.86,11.83,11.85,71200.0,3.7076,3.717,3.7076,3.7139,71200.0
2005-06-10 15:30:00,11.85,11.85,11.83,11.84,47600.0,3.7139,3.7139,3.7076,3.7108,47600.0
2005-06-10 15:35:00,11.84,11.84,11.83,11.84,44400.0,3.7108,3.7108,3.7076,3.7108,44400.0
2005-06-10 15:40:00,11.84,11.84,11.81,11.81,26400.0,3.7108,3.7108,3.7014,3.7014,26400.0
2005-06-10 15:45:00,11.82,11.82,11.81,11.81,78400.0,3.7045,3.7045,3.7014,3.7014,78400.0
2005-06-10 15:50:00,11.81,11.81,11.81,11.81,68800.0,3.7014,3.7014,3.7014,3.7014,68800.0
2005-06-10 15:55:00,11.81,11.82,11.81,11.81,58800.0,3.7014,3.7045,3.7014,3.7014,58800.0
2005-06-13 09:30:00,11.88,11.88,11.86,11.88,106400.0,3.7233,3.7233,3.717,3.7233,106400.0
2005-06-13 09:35:00,11.88,11.89,11.85,11.85,44400.0,3.7233,3.7265,3.7139,3.7139,44400.0
2005-06-13 09:40:00,11.85,11.85,11.8,11.81,74000.0,3.7139,3.7139,3.6982,3.7014,74000.0
2005-06-13 09:45:00,11.8,11.85,11.8,11.85,30000.0,3.6982,3.7139,3.6982,3.7139,30000.0
2005-06-13 09:50:00,11.84,11.84,11.82,11.84,14400.0,3.7108,3.7108,3.7045,3.7108,14400.0
2005-06-13 09:55:00,11.83,11.83,11.83,11.83,16400.0,3.7076,3.7076,3.7076,3.7076,16400.0
2005-06-13 10:00:00,11.82,11.82,11.78,11.79,57600.0,3.7045,3.7045,3.692,3.6951,57600.0
2005-06-13 10:05:00,11.79,11.79,11.77,11.79,22400.0,3.6951,3.6951,3.6888,3.6951,22400.0
2005-06-13 10:10:00,11.8,11.81,11.79,11.81,35200.0,3.6982,3.7014,3.6951,3.7014,35200.0
2005-06-13 10:15:00,11.81,11.85,11.8,11.85,41200.0,3.7014,3.7139,3.6982,3.7139,41200.0
2005-06-13 10:20:00,11.86,11.88,11.86,11.86,83600.0,3.717,3.7233,3.717,3.717,83600.0
2005-06-13 10:25:00,11.85,11.86,11.85,11.86,57200.0,3.7139,3.717,3.7139,3.717,57200.0
2005-06-13 10:30:00,11.86,11.88,11.86,11.87,47600.0,3.717,3.7233,3.717,3.7202,47600.0
2005-06-13 10:35:00,11.88,11.88,11.87,11.88,49200.0,3.7233,3.7233,3.7202,3.7233,49200.0
2005-06-13 10:40:00,11.88,11.88,11.86,11.86,5600.0,3.7233,3.7233,3.717,3.717,5600.0
2005-06-13 10:45:00,11.87,11.88,11.87,11.87,32000.0,3.7202,3.7233,3.7202,3.7202,32000.0
2005-06-13 10:50:00,11.86,11.88,11.86,11.87,51200.0,3.717,3.7233,3.717,3.7202,51200.0
2005-06-13 10:55:00,11.88,11.9,11.87,11.9,24000.0,3.7233,3.7296,3.7202,3.7296,24000.0
2005-06-13 11:00:00,11.9,11.9,11.9,11.9,4800.0,3.7296,3.7296,3.7296,3.7296,4800.0
2005-06-13 11:05:00,11.9,11.9,11.9,11.9,26800.0,3.7296,3.7296,3.7296,3.7296,26800.0
2005-06-13 11:10:00,11.9,11.91,11.89,11.89,27600.0,3.7296,3.7327,3.7265,3.7265,27600.0
2005-06-13 11:15:00,11.89,11.89,11.86,11.86,16400.0,3.7265,3.7265,3.717,3.717,16400.0
2005-06-13 11:20:00,11.86,11.87,11.86,11.87,12800.0,3.717,3.7202,3.717,3.7202,12800.0
2005-06-13 11:25:00,11.88,11.88,11.87,11.88,6000.0,3.7233,3.7233,3.7202,3.7233,6000.0
2005-06-13 11:30:00,11.88,11.88,11.88,11.88,4400.0,3.7233,3.7233,3.7233,3.7233,4400.0
2005-06-13 11:35:00,11.88,11.88,11.86,11.86,10400.0,3.7233,3.7233,3.717,3.717,10400.0
2005-06-13 11:40:00,11.86,11.86,11.83,11.83,12800.0,3.717,3.717,3.7076,3.7076,12800.0
2005-06-13 11:45:00,11.83,11.85,11.83,11.85,15600.0,3.7076,3.7139,3.7076,3.7139,15600.0
2005-06-13 11:50:00,11.85,11.85,11.84,11.85,4400.0,3.7139,3.7139,3.7108,3.7139,4400.0
2005-06-13 11:55:00,11.85,11.86,11.85,11.86,3600.0,3.7139,3.717,3.7139,3.717,3600.0
2005-06-13 12:00:00,11.85,11.86,11.85,11.86,10800.0,3.7139,3.717,3.7139,3.717,10800.0
2005-06-13 12:05:00,11.87,11.87,11.87,11.87,10400.0,3.7202,3.7202,3.7202,3.7202,10400.0
2005-06-13 12:10:00,11.87,11.87,11.86,11.86,4800.0,3.7202,3.7202,3.717,3.717,4800.0
2005-06-13 12:15:00,11.86,11.86,11.85,11.85,15600.0,3.717,3.717,3.7139,3.7139,15600.0
2005-06-13 12:20:00,11.85,11.86,11.85,11.86,1200.0,3.7139,3.717,3.7139,3.717,1200.0
2005-06-13 12:25:00,11.86,11.87,11.86,11.86,23600.0,3.717,3.7202,3.717,3.717,23600.0
2005-06-13 12:30:00,11.86,11.87,11.86,11.86,4400.0,3.717,3.7202,3.717,3.717,4400.0
2005-06-13 12:35:00,11.86,11.87,11.86,11.87,6800.0,3.717,3.7202,3.717,3.7202,6800.0
2005-06-13 12:40:00,11.86,11.87,11.86,11.87,14000.0,3.717,3.7202,3.717,3.7202,14000.0
2005-06-13 12:45:00,11.87,11.87,11.85,11.87,18400.0,3.7202,3.7202,3.7139,3.7202,18400.0
2005-06-13 12:50:00,11.87,11.87,11.86,11.87,10400.0,3.7202,3.7202,3.717,3.7202,10400.0
2005-06-13 12:55:00,11.87,11.87,11.86,11.86,2800.0,3.7202,3.7202,3.717,3.717,2800.0
2005-06-13 13:00:00,11.86,11.87,11.86,11.87,47200.0,3.717,3.7202,3.717,3.7202,47200.0
2005-06-13 13:05:00,11.87,11.88,11.86,11.86,22000.0,3.7202,3.7233,3.717,3.717,22000.0
2005-06-13 13:10:00,11.86,11.86,11.86,11.86,800.0,3.717,3.717,3.717,3.717,800.0
2005-06-13 13:15:00,11.86,11.87,11.86,11.87,19600.0,3.717,3.7202,3.717,3.7202,19600.0
2005-06-13 13:20:00,11.86,11.87,11.86,11.86,10800.0,3.717,3.7202,3.717,3.717,10800.0
2005-06-13 13:25:00,11.87,11.87,11.87,11.87,20400.0,3.7202,3.7202,3.7202,3.7202,20400.0
2005-06-13 13:30:00,11.87,11.87,11.87,11.87,27200.0,3.7202,3.7202,3.7202,3.7202,27200.0
2005-06-13 13:35:00,11.86,11.86,11.85,11.86,57200.0,3.717,3.717,3.7139,3.717,57200.0
2005-06-13 13:40:00,11.86,11.86,11.85,11.86,13200.0,3.717,3.717,3.7139,3.717,13200.0
2005-06-13 13:45:00,11.86,11.87,11.86,11.87,32800.0,3.717,3.7202,3.717,3.7202,32800.0
2005-06-13 13:50:00,11.87,11.87,11.85,11.85,60000.0,3.7202,3.7202,3.7139,3.7139,60000.0
2005-06-13 13:55:00,11.85,11.86,11.83,11.86,8400.0,3.7139,3.717,3.7076,3.717,8400.0
2005-06-13 14:00:00,11.85,11.85,11.82,11.83,25600.0,3.7139,3.7139,3.7045,3.7076,25600.0
2005-06-13 14:05:00,11.83,11.87,11.83,11.87,49600.0,3.7076,3.7202,3.7076,3.7202,49600.0
2005-06-13 14:10:00,11.87,11.87,11.86,11.86,23600.0,3.7202,3.7202,3.717,3.717,23600.0
2005-06-13 14:15:00,11.86,11.87,11.85,11.86,52000.0,3.717,3.7202,3.7139,3.717,52000.0
2005-06-13 14:20:00,11.86,11.87,11.84,11.86,37200.0,3.717,3.7202,3.7108,3.717,37200.0
2005-06-13 14:25:00,11.86,11.86,11.86,11.86,26400.0,3.717,3.717,3.717,3.717,26400.0
2005-06-13 14:30:00,11.86,11.86,11.84,11.84,51200.0,3.717,3.717,3.7108,3.7108,51200.0
2005-06-13 14:35:00,11.85,11.87,11.84,11.86,24000.0,3.7139,3.7202,3.7108,3.717,24000.0
2005-06-13 14:40:00,11.86,11.86,11.85,11.86,29600.0,3.717,3.717,3.7139,3.717,29600.0
2005-06-13 14:45:00,11.86,11.87,11.86,11.86,24400.0,3.717,3.7202,3.717,3.717,24400.0
2005-06-13 14:50:00,11.86,11.87,11.85,11.87,27200.0,3.717,3.7202,3.7139,3.7202,27200.0
2005-06-13 14:55:00,11.87,11.88,11.87,11.88,47600.0,3.7202,3.7233,3.7202,3.7233,47600.0
2005-06-13 15:00:00,11.88,11.88,11.87,11.87,14400.0,3.7233,3.7233,3.7202,3.7202,14400.0
2005-06-13 15:05:00,11.88,11.88,11.86,11.87,35200.0,3.7233,3.7233,3.717,3.7202,35200.0
2005-06-13 15:10:00,11.87,11.87,11.86,11.86,4800.0,3.7202,3.7202,3.717,3.717,4800.0
2005-06-13 15:15:00,11.86,11.86,11.81,11.82,25600.0,3.717,3.717,3.7014,3.7045,25600.0
2005-06-13 15:20:00,11.82,11.82,11.81,11.82,22400.0,3.7045,3.7045,3.7014,3.7045,22400.0
2005-06-13 15:25:00,11.82,11.84,11.82,11.84,23600.0,3.7045,3.7108,3.7045,3.7108,23600.0
2005-06-13 15:30:00,11.83,11.83,11.81,11.82,22400.0,3.7076,3.7076,3.7014,3.7045,22400.0
2005-06-13 15:35:00,11.82,11.82,11.81,11.81,53600.0,3.7045,3.7045,3.7014,3.7014,53600.0
2005-06-13 15:40:00,11.81,11.83,11.81,11.82,109200.0,3.7014,3.7076,3.7014,3.7045,109200.0
2005-06-13 15:45:00,11.82,11.84,11.82,11.84,70800.0,3.7045,3.7108,3.7045,3.7108,70800.0
2005-06-13 15:50:00,11.84,11.84,11.83,11.84,138000.0,3.7108,3.7108,3.7076,3.7108,138000.0
2005-06-13 15:55:00,11.84,11.85,11.84,11.85,76000.0,3.7108,3.7139,3.7108,3.7139,76000.0
2005-06-14 09:30:00,11.94,11.94,11.91,11.92,271200.0,3.7421,3.7421,3.7327,3.7359,271200.0
2005-06-14 09:35:00,11.92,11.95,11.9,11.95,258400.0,3.7359,3.7453,3.7296,3.7453,258400.0
2005-06-14 09:40:00,11.95,11.95,11.93,11.95,173600.0,3.7453,3.7453,3.739,3.7453,173600.0
2005-06-14 09:45:00,11.95,11.97,11.95,11.95,50400.0,3.7453,3.7515,3.7453,3.7453,50400.0
2005-06-14 09:50:00,11.95,11.97,11.95,11.97,151200.0,3.7453,3.7515,3.7453,3.7515,151200.0
2005-06-14 09:55:00,11.97,11.99,11.96,11.97,84800.0,3.7515,3.7578,3.7484,3.7515,84800.0
2005-06-14 10:00:00,11.97,11.97,11.95,11.96,13200.0,3.7515,3.7515,3.7453,3.7484,13200.0
2005-06-14 10:05:00,11.96,12.0,11.96,12.0,209200.0,3.7484,3.7609,3.7484,3.7609,209200.0
2005-06-14 10:10:00,12.0,12.03,12.0,12.03,141600.0,3.7609,3.7703,3.7609,3.7703,141600.0
2005-06-14 10:15:00,12.03,12.03,12.03,12.03,96000.0,3.7703,3.7703,3.7703,3.7703,96000.0
2005-06-14 10:20:00,12.03,12.03,11.99,12.0,155600.0,3.7703,3.7703,3.7578,3.7609,155600.0
2005-06-14 10:25:00,11.99,12.0,11.99,12.0,116000.0,3.7578,3.7609,3.7578,3.7609,116000.0
2005-06-14 10:30:00,11.99,12.0,11.99,12.0,57200.0,3.7578,3.7609,3.7578,3.7609,57200.0
2005-06-14 10:35:00,11.99,12.0,11.99,12.0,22800.0,3.7578,3.7609,3.7578,3.7609,22800.0
2005-06-14 10:40:00,12.0,12.0,11.99,12.0,37600.0,3.7609,3.7609,3.7578,3.7609,37600.0
2005-06-14 10:45:00,11.99,11.99,11.99,11.99,140400.0,3.7578,3.7578,3.7578,3.7578,140400.0
2005-06-14 10:50:00,11.99,12.01,11.99,12.0,268400.0,3.7578,3.7641,3.7578,3.7609,268400.0
2005-06-14 10:55:00,11.99,12.0,11.99,11.99,73600.0,3.7578,3.7609,3.7578,3.7578,73600.0
2005-06-14 11:00:00,11.99,11.99,11.98,11.99,184400.0,3.7578,3.7578,3.7547,3.7578,184400.0
2005-06-14 11:05:00,11.99,12.0,11.98,12.0,200800.0,3.7578,3.7609,3.7547,3.7609,200800.0
2005-06-14 11:10:00,12.0,12.01,11.98,11.99,94000.0,3.7609,3.7641,3.7547,3.7578,94000.0
2005-06-14 11:15:00,11.98,11.99,11.97,11.98,306000.0,3.7547,3.7578,3.7515,3.7547,306000.0
2005-06-14 11:20:00,11.98,11.98,11.94,11.94,54000.0,3.7547,3.7547,3.7421,3.7421,54000.0
2005-06-14 11:25:00,11.93,11.94,11.9,11.9,198000.0,3.739,3.7421,3.7296,3.7296,198000.0
2005-06-14 11:30:00,11.9,11.93,11.9,11.92,180400.0,3.7296,3.739,3.7296,3.7359,180400.0
2005-06-14 11:35:00,11.93,11.94,11.92,11.93,332800.0,3.739,3.7421,3.7359,3.739,332800.0
2005-06-14 11:40:00,11.93,11.93,11.88,11.89,199600.0,3.739,3.739,3.7233,3.7265,199600.0
2005-06-14 11:45:00,11.89,11.9,11.88,11.89,92400.0,3.7265,3.7296,3.7233,3.7265,92400.0
2005-06-14 11:50:00,11.88,11.89,11.87,11.89,28400.0,3.7233,3.7265,3.7202,3.7265,28400.0
2005-06-14 11:55:00,11.88,11.9,11.88,11.88,86800.0,3.7233,3.7296,3.7233,3.7233,86800.0
2005-06-14 12:00:00,11.88,11.88,11.85,11.87,176000.0,3.7233,3.7233,3.7139,3.7202,176000.0
2005-06-14 12:05:00,11.87,11.87,11.86,11.86,70000.0,3.7202,3.7202,3.717,3.717,70000.0
2005-06-14 12:10:00,11.86,11.87,11.85,11.87,167200.0,3.717,3.7202,3.7139,3.7202,167200.0
2005-06-14 12:15:00,11.87,11.91,11.87,11.9,41200.0,3.7202,3.7327,3.7202,3.7296,41200.0
2005-06-14 12:20:00,11.9,11.9,11.89,11.9,89200.0,3.7296,3.7296,3.7265,3.7296,89200.0
2005-06-14 12:25:00,11.9,11.93,11.9,11.93,139200.0,3.7296,3.739,3.7296,3.739,139200.0
2005-06-14 12:30:00,11.93,11.93,11.92,11.93,74000.0,3.739,3.739,3.7359,3.739,74000.0
2005-06-14 12:35:00,11.92,11.92,11.9,11.9,7600.0,3.7359,3.7359,3.7296,3.7296,7600.0
2005-06-14 12:40:00,11.91,11.91,11.9,11.91,52800.0,3.7327,3.7327,3.7296,3.7327,52800.0
2005-06-14 12:45:00,11.91,11.91,11.9,11.9,36000.0,3.7327,3.7327,3.7296,3.7296,36000.0
2005-06-14 12:50:00,11.9,11.91,11.9,11.9,48800.0,3.7296,3.7327,3.7296,3.7296,48800.0
2005-06-14 12:55:00,11.9,11.9,11.88,11.88,38400.0,3.7296,3.7296,3.7233,3.7233,38400.0
2005-06-14 13:00:00,11.88,11.9,11.88,11.89,70800.0,3.7233,3.7296,3.7233,3.7265,70800.0
2005-06-14 13:05:00,11.9,11.9,11.88,11.89,17600.0,3.7296,3.7296,3.7233,3.7265,17600.0
2005-06-14 13:10:00,11.89,11.89,11.86,11.86,90800.0,3.7265,3.7265,3.717,3.717,90800.0
2005-06-14 13:15:00,11.86,11.88,11.85,11.88,82400.0,3.717,3.7233,3.7139,3.7233,82400.0
2005-06-14 13:20:00,11.88,11.88,11.85,11.85,192400.0,3.7233,3.7233,3.7139,3.7139,192400.0
2005-06-14 13:25:00,11.85,11.89,11.83,11.88,169600.0,3.7139,3.7265,3.7076,3.7233,169600.0
2005-06-14 13:30:00,11.88,11.9,11.86,11.9,36800.0,3.7233,3.7296,3.717,3.7296,36800.0
2005-06-14 13:35:00,11.9,11.9,11.89,11.9,14800.0,3.7296,3.7296,3.7265,3.7296,14800.0
2005-06-14 13:40:00,11.9,11.9,11.9,11.9,72000.0,3.7296,3.7296,3.7296,3.7296,72000.0
2005-06-14 13:45:00,11.9,11.93,11.9,11.92,79600.0,3.7296,3.739,3.7296,3.7359,79600.0
2005-06-14 13:50:00,11.92,11.93,11.9,11.91,98000.0,3.7359,3.739,3.7296,3.7327,98000.0
2005-06-14 13:55:00,11.92,11.95,11.92,11.94,114000.0,3.7359,3.7453,3.7359,3.7421,114000.0
2005-06-14 14:00:00,11.95,11.95,11.93,11.94,88400.0,3.7453,3.7453,3.739,3.7421,88400.0
2005-06-14 14:05:00,11.94,11.94,11.92,11.93,43200.0,3.7421,3.7421,3.7359,3.739,43200.0
2005-06-14 14:10:00,11.92,11.94,11.9,11.94,82800.0,3.7359,3.7421,3.7296,3.7421,82800.0
2005-06-14 14:15:00,11.94,11.98,11.94,11.96,245600.0,3.7421,3.7547,3.7421,3.7484,245600.0
2005-06-14 14:20:00,11.96,11.96,11.94,11.95,30800.0,3.7484,3.7484,3.7421,3.7453,30800.0
2005-06-14 14:25:00,11.95,11.95,11.94,11.95,139200.0,3.7453,3.7453,3.7421,3.7453,139200.0
2005-06-14 14:30:00,11.95,11.99,11.95,11.97,139200.0,3.7453,3.7578,3.7453,3.7515,139200.0
2005-06-14 14:35:00,11.98,12.05,11.98,12.05,152000.0,3.7547,3.7766,3.7547,3.7766,152000.0
2005-06-14 14:40:00,12.05,12.08,12.04,12.08,314400.0,3.7766,3.786,3.7735,3.786,314400.0
2005-06-14 14:45:00,12.08,12.08,12.06,12.06,167600.0,3.786,3.786,3.7797,3.7797,167600.0
2005-06-14 14:50:00,12.06,12.07,12.03,12.03,245200.0,3.7797,3.7829,3.7703,3.7703,245200.0
2005-06-14 14:55:00,12.03,12.05,12.02,12.04,357600.0,3.7703,3.7766,3.7672,3.7735,357600.0
2005-06-14 15:00:00,12.04,12.05,12.03,12.03,494000.0,3.7735,3.7766,3.7703,3.7703,494000.0
2005-06-14 15:05:00,12.04,12.05,12.03,12.05,233200.0,3.7735,3.7766,3.7703,3.7766,233200.0
2005-06-14 15:10:00,12.04,12.06,12.04,12.06,334400.0,3.7735,3.7797,3.7735,3.7797,334400.0
2005-06-14 15:15:00,12.06,12.16,12.06,12.14,450000.0,3.7797,3.8111,3.7797,3.8048,450000.0
2005-06-14 15:20:00,12.14,12.14,12.12,12.12,176000.0,3.8048,3.8048,3.7985,3.7985,176000.0
2005-06-14 15:25:00,12.12,12.13,12.12,12.13,91600.0,3.7985,3.8017,3.7985,3.8017,91600.0
2005-06-14 15:30:00,12.12,12.13,12.11,12.11,200400.0,3.7985,3.8017,3.7954,3.7954,200400.0
2005-06-14 15:35:00,12.11,12.11,12.08,12.11,138000.0,3.7954,3.7954,3.786,3.7954,138000.0
2005-06-14 15:40:00,12.11,12.12,12.08,12.08,86400.0,3.7954,3.7985,3.786,3.786,86400.0
2005-06-14 15:45:00,12.08,12.1,12.07,12.09,151600.0,3.786,3.7923,3.7829,3.7891,151600.0
2005-06-14 15:50:00,12.08,12.1,12.07,12.07,201600.0,3.786,3.7923,3.7829,3.7829,201600.0
2005-06-14 15:55:00,12.07,12.07,12.04,12.06,243200.0,3.7829,3.7829,3.7735,3.7797,243200.0
2005-06-15 09:30:00,12.05,12.05,11.97,12.0,161200.0,3.7766,3.7766,3.7515,3.7609,161200.0
2005-06-15 09:35:00,11.99,12.06,11.99,12.06,120000.0,3.7578,3.7797,3.7578,3.7797,120000.0
2005-06-15 09:40:00,12.06,12.1,12.06,12.07,68400.0,3.7797,3.7923,3.7797,3.7829,68400.0
2005-06-15 09:45:00,12.08,12.08,12.05,12.07,166800.0,3.786,3.786,3.7766,3.7829,166800.0
2005-06-15 09:50:00,12.06,12.08,12.06,12.06,72800.0,3.7797,3.786,3.7797,3.7797,72800.0
2005-06-15 09:55:00,12.06,12.06,12.03,12.03,53200.0,3.7797,3.7797,3.7703,3.7703,53200.0
2005-06-15 10:00:00,12.01,12.03,12.01,12.02,31200.0,3.7641,3.7703,3.7641,3.7672,31200.0
2005-06-15 10:05:00,12.02,12.04,12.02,12.04,109600.0,3.7672,3.7735,3.7672,3.7735,109600.0
2005-06-15 10:10:00,12.04,12.04,12.01,12.02,121600.0,3.7735,3.7735,3.7641,3.7672,121600.0
2005-06-15 10:15:00,12.02,12.03,12.02,12.03,79200.0,3.7672,3.7703,3.7672,3.7703,79200.0
2005-06-15 10:20:00,12.03,12.04,12.01,12.02,75600.0,3.7703,3.7735,3.7641,3.7672,75600.0
2005-06-15 10:25:00,12.03,12.04,12.02,12.03,63600.0,3.7703,3.7735,3.7672,3.7703,63600.0
2005-06-15 10:30:00,12.03,12.06,12.01,12.02,87600.0,3.7703,3.7797,3.7641,3.7672,87600.0
2005-06-15 10:35:00,12.04,12.04,12.01,12.01,128400.0,3.7735,3.7735,3.7641,3.7641,128400.0
2005-06-15 10:40:00,12.01,12.03,12.01,12.03,82000.0,3.7641,3.7703,3.7641,3.7703,82000.0
2005-06-15 10:45:00,12.03,12.04,12.01,12.04,126800.0,3.7703,3.7735,3.7641,3.7735,126800.0
2005-06-15 10:50:00,12.03,12.03,12.02,12.03,73600.0,3.7703,3.7703,3.7672,3.7703,73600.0
2005-06-15 10:55:00,12.04,12.04,12.03,12.04,37200.0,3.7735,3.7735,3.7703,3.7735,37200.0
2005-06-15 11:00:00,12.04,12.05,12.03,12.04,53200.0,3.7735,3.7766,3.7703,3.7735,53200.0
2005-06-15 11:05:00,12.05,12.1,12.04,12.09,90400.0,3.7766,3.7923,3.7735,3.7891,90400.0
2005-06-15 11:10:00,12.09,12.1,12.09,12.09,33200.0,3.7891,3.7923,3.7891,3.7891,33200.0
2005-06-15 11:15:00,12.09,12.11,12.08,12.11,134000.0,3.7891,3.7954,3.786,3.7954,134000.0
2005-06-15 11:20:00,12.11,12.15,12.11,12.15,133600.0,3.7954,3.8079,3.7954,3.8079,133600.0
2005-06-15 11:25:00,12.15,12.15,12.13,12.14,88400.0,3.8079,3.8079,3.8017,3.8048,88400.0
2005-06-15 11:30:00,12.14,12.16,12.13,12.16,86800.0,3.8048,3.8111,3.8017,3.8111,86800.0
2005-06-15 11:35:00,12.16,12.16,12.14,12.14,181200.0,3.8111,3.8111,3.8048,3.8048,181200.0
2005-06-15 11:40:00,12.14,12.14,12.12,12.12,29200.0,3.8048,3.8048,3.7985,3.7985,29200.0
2005-06-15 11:45:00,12.12,12.12,12.1,12.1,33600.0,3.7985,3.7985,3.7923,3.7923,33600.0
2005-06-15 11:50:00,12.1,12.12,12.1,12.11,36400.0,3.7923,3.7985,3.7923,3.7954,36400.0
2005-06-15 11:55:00,12.11,12.13,12.1,12.13,16800.0,3.7954,3.8017,3.7923,3.8017,16800.0
2005-06-15 12:00:00,12.13,12.13,12.12,12.13,19600.0,3.8017,3.8017,3.7985,3.8017,19600.0
2005-06-15 12:05:00,12.13,12.15,12.13,12.14,46400.0,3.8017,3.8079,3.8017,3.8048,46400.0
2005-06-15 12:10:00,12.14,12.17,12.13,12.17,41600.0,3.8048,3.8142,3.8017,3.8142,41600.0
2005-06-15 12:15:00,12.16,12.16,12.13,12.13,17600.0,3.8111,3.8111,3.8017,3.8017,17600.0
2005-06-15 12:20:00,12.12,12.13,12.11,12.12,55600.0,3.7985,3.8017,3.7954,3.7985,55600.0
2005-06-15 12:25:00,12.12,12.13,12.11,12.12,17200.0,3.7985,3.8017,3.7954,3.7985,17200.0
2005-06-15 12:30:00,12.12,12.13,12.12,12.13,308400.0,3.7985,3.8017,3.7985,3.8017,308400.0
2005-06-15 12:35:00,12.13,12.15,12.13,12.15,86400.0,3.8017,3.8079,3.8017,3.8079,86400.0
2005-06-15 12:40:00,12.15,12.15,12.15,12.15,118800.0,3.8079,3.8079,3.8079,3.8079,118800.0
2005-06-15 12:45:00,12.15,12.15,12.14,12.15,94800.0,3.8079,3.8079,3.8048,3.8079,94800.0
2005-06-15 12:50:00,12.15,12.15,12.14,12.15,47600.0,3.8079,3.8079,3.8048,3.8079,47600.0
2005-06-15 12:55:00,12.15,12.16,12.15,12.15,78000.0,3.8079,3.8111,3.8079,3.8079,78000.0
2005-06-15 13:00:00,12.15,12.15,12.15,12.15,29200.0,3.8079,3.8079,3.8079,3.8079,29200.0
2005-06-15 13:05:00,12.15,12.15,12.14,12.14,39600.0,3.8079,3.8079,3.8048,3.8048,39600.0
2005-06-15 13:10:00,12.14,12.15,12.13,12.14,29200.0,3.8048,3.8079,3.8017,3.8048,29200.0
2005-06-15 13:15:00,12.14,12.15,12.14,12.14,23600.0,3.8048,3.8079,3.8048,3.8048,23600.0
2005-06-15 13:20:00,12.15,12.15,12.14,12.14,7600.0,3.8079,3.8079,3.8048,3.8048,7600.0
2005-06-15 13:25:00,12.14,12.14,12.13,12.13,56000.0,3.8048,3.8048,3.8017,3.8017,56000.0
2005-06-15 13:30:00,12.13,12.13,12.12,12.12,12400.0,3.8017,3.8017,3.7985,3.7985,12400.0
2005-06-15 13:35:00,12.12,12.12,12.1,12.11,82800.0,3.7985,3.7985,3.7923,3.7954,82800.0
2005-06-15 13:40:00,12.1,12.1,12.08,12.09,30400.0,3.7923,3.7923,3.786,3.7891,30400.0
2005-06-15 13:45:00,12.08,12.1,12.08,12.09,52800.0,3.786,3.7923,3.786,3.7891,52800.0
2005-06-15 13:50:00,12.09,12.11,12.09,12.1,20400.0,3.7891,3.7954,3.7891,3.7923,20400.0
2005-06-15 13:55:00,12.1,12.11,12.1,12.11,84400.0,3.7923,3.7954,3.7923,3.7954,84400.0
2005-06-15 14:00:00,12.1,12.11,12.1,12.11,52800.0,3.7923,3.7954,3.7923,3.7954,52800.0
2005-06-15 14:05:00,12.11,12.11,12.11,12.11,32000.0,3.7954,3.7954,3.7954,3.7954,32000.0
2005-06-15 14:10:00,12.11,12.11,12.1,12.11,15600.0,3.7954,3.7954,3.7923,3.7954,15600.0
2005-06-15 14:15:00,12.11,12.13,12.11,12.13,93600.0,3.7954,3.8017,3.7954,3.8017,93600.0
2005-06-15 14:20:00,12.13,12.13,12.11,12.11,60000.0,3.8017,3.8017,3.7954,3.7954,60000.0
2005-06-15 14:25:00,12.11,12.11,12.1,12.11,182800.0,3.7954,3.7954,3.7923,3.7954,182800.0
2005-06-15 14:30:00,12.1,12.12,12.1,12.12,56800.0,3.7923,3.7985,3.7923,3.7985,56800.0
2005-06-15 14:35:00,12.11,12.12,12.11,12.12,56400.0,3.7954,3.7985,3.7954,3.7985,56400.0
2005-06-15 14:40:00,12.12,12.12,12.12,12.12,54400.0,3.7985,3.7985,3.7985,3.7985,54400.0
2005-06-15 14:45:00,12.12,12.13,12.12,12.13,165600.0,3.7985,3.8017,3.7985,3.8017,165600.0
2005-06-15 14:50:00,12.12,12.14,12.12,12.13,67600.0,3.7985,3.8048,3.7985,3.8017,67600.0
2005-06-15 14:55:00,12.13,12.13,12.12,12.13,84000.0,3.8017,3.8017,3.7985,3.8017,84000.0
2005-06-15 15:00:00,12.13,12.13,12.11,12.11,74400.0,3.8017,3.8017,3.7954,3.7954,74400.0
2005-06-15 15:05:00,12.11,12.11,12.1,12.11,48400.0,3.7954,3.7954,3.7923,3.7954,48400.0
2005-06-15 15:10:00,12.11,12.11,12.09,12.09,72800.0,3.7954,3.7954,3.7891,3.7891,72800.0
2005-06-15 15:15:00,12.1,12.11,12.09,12.1,145600.0,3.7923,3.7954,3.7891,3.7923,145600.0
2005-06-15 15:20:00,12.1,12.12,12.09,12.12,232000.0,3.7923,3.7985,3.7891,3.7985,232000.0
2005-06-15 15:25:00,12.11,12.13,12.11,12.13,251200.0,3.7954,3.8017,3.7954,3.8017,251200.0
2005-06-15 15:30:00,12.13,12.16,12.13,12.16,188800.0,3.8017,3.8111,3.8017,3.8111,188800.0
2005-06-15 15:35:00,12.16,12.16,12.15,12.16,200800.0,3.8111,3.8111,3.8079,3.8111,200800.0
2005-06-15 15:40:00,12.16,12.16,12.15,12.15,77600.0,3.8111,3.8111,3.8079,3.8079,77600.0
2005-06-15 15:45:00,12.15,12.15,12.13,12.15,136000.0,3.8079,3.8079,3.8017,3.8079,136000.0
2005-06-15 15:50:00,12.13,12.14,12.11,12.13,472400.0,3.8017,3.8048,3.7954,3.8017,472400.0
2005-06-15 15:55:00,12.12,12.13,12.1,12.11,201600.0,3.7985,3.8017,3.7923,3.7954,201600.0
2005-06-16 09:30:00,12.13,12.13,12.13,12.13,306400.0,3.8017,3.8017,3.8017,3.8017,306400.0
2005-06-16 09:35:00,12.13,12.18,12.11,12.18,108800.0,3.8017,3.8173,3.7954,3.8173,108800.0
2005-06-16 09:40:00,12.18,12.2,12.18,12.19,54400.0,3.8173,3.8236,3.8173,3.8205,54400.0
2005-06-16 09:45:00,12.19,12.21,12.19,12.2,257200.0,3.8205,3.8267,3.8205,3.8236,257200.0
2005-06-16 09:50:00,12.19,12.2,12.19,12.19,58800.0,3.8205,3.8236,3.8205,3.8205,58800.0
2005-06-16 09:55:00,12.19,12.2,12.17,12.2,52400.0,3.8205,3.8236,3.8142,3.8236,52400.0
2005-06-16 10:00:00,12.2,12.22,12.2,12.22,49600.0,3.8236,3.8299,3.8236,3.8299,49600.0
2005-06-16 10:05:00,12.22,12.22,12.21,12.22,67200.0,3.8299,3.8299,3.8267,3.8299,67200.0
2005-06-16 10:10:00,12.21,12.22,12.21,12.21,46400.0,3.8267,3.8299,3.8267,3.8267,46400.0
2005-06-16 10:15:00,12.21,12.21,12.19,12.2,94800.0,3.8267,3.8267,3.8205,3.8236,94800.0
2005-06-16 10:20:00,12.2,12.2,12.16,12.16,111200.0,3.8236,3.8236,3.8111,3.8111,111200.0
2005-06-16 10:25:00,12.16,12.17,12.1,12.11,112800.0,3.8111,3.8142,3.7923,3.7954,112800.0
2005-06-16 10:30:00,12.11,12.13,12.11,12.13,114000.0,3.7954,3.8017,3.7954,3.8017,114000.0
2005-06-16 10:35:00,12.13,12.15,12.12,12.15,104800.0,3.8017,3.8079,3.7985,3.8079,104800.0
2005-06-16 10:40:00,12.15,12.18,12.15,12.18,174400.0,3.8079,3.8173,3.8079,3.8173,174400.0
2005-06-16 10:45:00,12.17,12.18,12.15,12.16,134000.0,3.8142,3.8173,3.8079,3.8111,134000.0
2005-06-16 10:50:00,12.16,12.21,12.16,12.21,141200.0,3.8111,3.8267,3.8111,3.8267,141200.0
2005-06-16 10:55:00,12.21,12.21,12.19,12.2,22000.0,3.8267,3.8267,3.8205,3.8236,22000.0
2005-06-16 11:00:00,12.2,12.22,12.2,12.22,29200.0,3.8236,3.8299,3.8236,3.8299,29200.0
2005-06-16 11:05:00,12.22,12.22,12.19,12.19,111200.0,3.8299,3.8299,3.8205,3.8205,111200.0
2005-06-16 11:10:00,12.2,12.21,12.19,12.19,34000.0,3.8236,3.8267,3.8205,3.8205,34000.0
2005-06-16 11:15:00,12.19,12.2,12.19,12.19,49600.0,3.8205,3.8236,3.8205,3.8205,49600.0
2005-06-16 11:20:00,12.19,12.21,12.18,12.2,154800.0,3.8205,3.8267,3.8173,3.8236,154800.0
2005-06-16 11:25:00,12.2,12.24,12.2,12.24,114800.0,3.8236,3.8361,3.8236,3.8361,114800.0
2005-06-16 11:30:00,12.24,12.25,12.24,12.24,206400.0,3.8361,3.8393,3.8361,3.8361,206400.0
2005-06-16 11:35:00,12.24,12.28,12.24,12.27,204000.0,3.8361,3.8487,3.8361,3.8455,204000.0
2005-06-16 11:40:00,12.28,12.29,12.27,12.29,177600.0,3.8487,3.8518,3.8455,3.8518,177600.0
2005-06-16 11:45:00,12.29,12.38,12.29,12.38,191200.0,3.8518,3.88,3.8518,3.88,191200.0
2005-06-16 11:50:00,12.38,12.39,12.36,12.36,210800.0,3.88,3.8832,3.8738,3.8738,210800.0
2005-06-16 11:55:00,12.36,12.36,12.34,12.34,77200.0,3.8738,3.8738,3.8675,3.8675,77200.0
2005-06-16 12:00:00,12.34,12.34,12.33,12.34,75600.0,3.8675,3.8675,3.8644,3.8675,75600.0
2005-06-16 12:05:00,12.35,12.36,12.34,12.36,35200.0,3.8706,3.8738,3.8675,3.8738,35200.0
2005-06-16 12:10:00,12.35,12.36,12.33,12.33,68800.0,3.8706,3.8738,3.8644,3.8644,68800.0
2005-06-16 12:15:00,12.33,12.35,12.31,12.35,56000.0,3.8644,3.8706,3.8581,3.8706,56000.0
2005-06-16 12:20:00,12.33,12.33,12.32,12.33,37600.0,3.8644,3.8644,3.8612,3.8644,37600.0
2005-06-16 12:25:00,12.33,12.33,12.33,12.33,13200.0,3.8644,3.8644,3.8644,3.8644,13200.0
2005-06-16 12:30:00,12.33,12.34,12.32,12.34,18800.0,3.8644,3.8675,3.8612,3.8675,18800.0
2005-06-16 12:35:00,12.33,12.36,12.33,12.36,74400.0,3.8644,3.8738,3.8644,3.8738,74400.0
2005-06-16 12:40:00,12.36,12.36,12.35,12.36,8400.0,3.8738,3.8738,3.8706,3.8738,8400.0
2005-06-16 12:45:00,12.35,12.36,12.34,12.36,10000.0,3.8706,3.8738,3.8675,3.8738,10000.0
2005-06-16 12:50:00,12.36,12.38,12.36,12.38,102800.0,3.8738,3.88,3.8738,3.88,102800.0
2005-06-16 12:55:00,12.38,12.38,12.37,12.37,22400.0,3.88,3.88,3.8769,3.8769,22400.0
2005-06-16 13:00:00,12.37,12.38,12.37,12.38,33200.0,3.8769,3.88,3.8769,3.88,33200.0
2005-06-16 13:05:00,12.38,12.4,12.38,12.39,36000.0,3.88,3.8863,3.88,3.8832,36000.0
2005-06-16 13:10:00,12.39,12.39,12.38,12.39,18800.0,3.8832,3.8832,3.88,3.8832,18800.0
2005-06-16 13:15:00,12.38,12.4,12.38,12.39,186000.0,3.88,3.8863,3.88,3.8832,186000.0
2005-06-16 13:20:00,12.4,12.4,12.38,12.39,40800.0,3.8863,3.8863,3.88,3.8832,40800.0
2005-06-16 13:25:00,12.39,12.4,12.37,12.4,36000.0,3.8832,3.8863,3.8769,3.8863,36000.0
2005-06-16 13:30:00,12.38,12.4,12.37,12.38,38800.0,3.88,3.8863,3.8769,3.88,38800.0
2005-06-16 13:35:00,12.38,12.4,12.38,12.4,92800.0,3.88,3.8863,3.88,3.8863,92800.0
2005-06-16 13:40:00,12.4,12.42,12.4,12.42,33200.0,3.8863,3.8926,3.8863,3.8926,33200.0
2005-06-16 13:45:00,12.41,12.41,12.38,12.38,20400.0,3.8894,3.8894,3.88,3.88,20400.0
2005-06-16 13:50:00,12.38,12.38,12.36,12.37,35600.0,3.88,3.88,3.8738,3.8769,35600.0
2005-06-16 13:55:00,12.37,12.37,12.35,12.35,8800.0,3.8769,3.8769,3.8706,3.8706,8800.0
2005-06-16 14:00:00,12.35,12.35,12.34,12.34,8800.0,3.8706,3.8706,3.8675,3.8675,8800.0
2005-06-16 14:05:00,12.34,12.35,12.34,12.35,136000.0,3.8675,3.8706,3.8675,3.8706,136000.0
2005-06-16 14:10:00,12.35,12.36,12.35,12.35,70800.0,3.8706,3.8738,3.8706,3.8706,70800.0
2005-06-16 14:15:00,12.35,12.35,12.34,12.34,3200.0,3.8706,3.8706,3.8675,3.8675,3200.0
2005-06-16 14:20:00,12.35,12.35,12.34,12.35,42800.0,3.8706,3.8706,3.8675,3.8706,42800.0
2005-06-16 14:25:00,12.35,12.36,12.35,12.35,46000.0,3.8706,3.8738,3.8706,3.8706,46000.0
2005-06-16 14:30:00,12.36,12.36,12.35,12.36,19200.0,3.8738,3.8738,3.8706,3.8738,19200.0
2005-06-16 14:35:00,12.36,12.38,12.35,12.38,41200.0,3.8738,3.88,3.8706,3.88,41200.0
2005-06-16 14:40:00,12.39,12.4,12.38,12.4,19600.0,3.8832,3.8863,3.88,3.8863,19600.0
2005-06-16 14:45:00,12.4,12.43,12.4,12.41,20800.0,3.8863,3.8957,3.8863,3.8894,20800.0
2005-06-16 14:50:00,12.42,12.43,12.42,12.43,23200.0,3.8926,3.8957,3.8926,3.8957,23200.0
2005-06-16 14:55:00,12.42,12.43,12.41,12.41,13600.0,3.8926,3.8957,3.8894,3.8894,13600.0
2005-06-16 15:00:00,12.42,12.42,12.4,12.4,45600.0,3.8926,3.8926,3.8863,3.8863,45600.0
2005-06-16 15:05:00,12.4,12.4,12.39,12.39,32400.0,3.8863,3.8863,3.8832,3.8832,32400.0
2005-06-16 15:10:00,12.4,12.4,12.4,12.4,83200.0,3.8863,3.8863,3.8863,3.8863,83200.0
2005-06-16 15:15:00,12.4,12.42,12.4,12.4,180800.0,3.8863,3.8926,3.8863,3.8863,180800.0
2005-06-16 15:20:00,12.42,12.42,12.42,12.42,41600.0,3.8926,3.8926,3.8926,3.8926,41600.0
2005-06-16 15:25:00,12.42,12.42,12.42,12.42,48000.0,3.8926,3.8926,3.8926,3.8926,48000.0
2005-06-16 15:30:00,12.41,12.42,12.4,12.4,110800.0,3.8894,3.8926,3.8863,3.8863,110800.0
2005-06-16 15:35:00,12.39,12.4,12.39,12.39,106800.0,3.8832,3.8863,3.8832,3.8832,106800.0
2005-06-16 15:40:00,12.39,12.4,12.39,12.4,118800.0,3.8832,3.8863,3.8832,3.8863,118800.0
2005-06-16 15:45:00,12.4,12.41,12.39,12.41,57600.0,3.8863,3.8894,3.8832,3.8894,57600.0
2005-06-16 15:50:00,12.41,12.42,12.4,12.4,70400.0,3.8894,3.8926,3.8863,3.8863,70400.0
2005-06-16 15:55:00,12.4,12.41,12.39,12.41,126800.0,3.8863,3.8894,3.8832,3.8894,126800.0
2005-06-17 09:30:00,12.51,12.69,12.51,12.65,334800.0,3.9208,3.9772,3.9208,3.9646,334800.0
2005-06-17 09:35:00,12.65,12.68,12.64,12.66,131200.0,3.9646,3.974,3.9615,3.9678,131200.0
2005-06-17 09:40:00,12.67,12.67,12.6,12.63,135200.0,3.9709,3.9709,3.949,3.9584,135200.0
2005-06-17 09:45:00,12.63,12.64,12.62,12.64,312400.0,3.9584,3.9615,3.9552,3.9615,312400.0
2005-06-17 09:50:00,12.64,12.68,12.63,12.65,205200.0,3.9615,3.974,3.9584,3.9646,205200.0
2005-06-17 09:55:00,12.65,12.66,12.61,12.64,138000.0,3.9646,3.9678,3.9521,3.9615,138000.0
2005-06-17 10:00:00,12.64,12.65,12.63,12.65,29200.0,3.9615,3.9646,3.9584,3.9646,29200.0
2005-06-17 10:05:00,12.64,12.65,12.63,12.63,150800.0,3.9615,3.9646,3.9584,3.9584,150800.0
2005-06-17 10:10:00,12.63,12.63,12.6,12.62,117600.0,3.9584,3.9584,3.949,3.9552,117600.0
2005-06-17 10:15:00,12.62,12.62,12.6,12.6,140800.0,3.9552,3.9552,3.949,3.949,140800.0
2005-06-17 10:20:00,12.6,12.6,12.57,12.58,117200.0,3.949,3.949,3.9396,3.9427,117200.0
2005-06-17 10:25:00,12.57,12.6,12.56,12.58,1037600.0,3.9396,3.949,3.9364,3.9427,1037600.0
2005-06-17 10:30:00,12.58,12.6,12.57,12.59,270800.0,3.9427,3.949,3.9396,3.9458,270800.0
2005-06-17 10:35:00,12.59,12.63,12.58,12.63,168400.0,3.9458,3.9584,3.9427,3.9584,168400.0
2005-06-17 10:40:00,12.62,12.63,12.62,12.63,50400.0,3.9552,3.9584,3.9552,3.9584,50400.0
2005-06-17 10:45:00,12.63,12.63,12.62,12.63,41600.0,3.9584,3.9584,3.9552,3.9584,41600.0
2005-06-17 10:50:00,12.62,12.63,12.61,12.61,56400.0,3.9552,3.9584,3.9521,3.9521,56400.0
2005-06-17 10:55:00,12.62,12.63,12.6,12.61,118400.0,3.9552,3.9584,3.949,3.9521,118400.0
2005-06-17 11:00:00,12.61,12.62,12.61,12.61,7200.0,3.9521,3.9552,3.9521,3.9521,7200.0
2005-06-17 11:05:00,12.61,12.62,12.6,12.6,45600.0,3.9521,3.9552,3.949,3.949,45600.0
2005-06-17 11:10:00,12.61,12.61,12.59,12.59,57600.0,3.9521,3.9521,3.9458,3.9458,57600.0
2005-06-17 11:15:00,12.59,12.61,12.59,12.6,13600.0,3.9458,3.9521,3.9458,3.949,13600.0
2005-06-17 11:20:00,12.6,12.62,12.6,12.61,30000.0,3.949,3.9552,3.949,3.9521,30000.0
2005-06-17 11:25:00,12.6,12.62,12.6,12.61,29200.0,3.949,3.9552,3.949,3.9521,29200.0
2005-06-17 11:30:00,12.62,12.63,12.61,12.63,36400.0,3.9552,3.9584,3.9521,3.9584,36400.0
2005-06-17 11:35:00,12.62,12.65,12.61,12.64,85200.0,3.9552,3.9646,3.9521,3.9615,85200.0
2005-06-17 11:40:00,12.64,12.64,12.63,12.63,75200.0,3.9615,3.9615,3.9584,3.9584,75200.0
2005-06-17 11:45:00,12.63,12.64,12.62,12.62,43200.0,3.9584,3.9615,3.9552,3.9552,43200.0
2005-06-17 11:50:00,12.62,12.63,12.61,12.62,71600.0,3.9552,3.9584,3.9521,3.9552,71600.0
2005-06-17 11:55:00,12.62,12.63,12.61,12.63,21600.0,3.9552,3.9584,3.9521,3.9584,21600.0
2005-06-17 12:00:00,12.62,12.63,12.61,12.63,46000.0,3.9552,3.9584,3.9521,3.9584,46000.0
2005-06-17 12:05:00,12.62,12.64,12.62,12.63,53600.0,3.9552,3.9615,3.9552,3.9584,53600.0
2005-06-17 12:10:00,12.62,12.63,12.62,12.62,94800.0,3.9552,3.9584,3.9552,3.9552,94800.0
2005-06-17 12:15:00,12.62,12.63,12.62,12.63,25200.0,3.9552,3.9584,3.9552,3.9584,25200.0
2005-06-17 12:20:00,12.63,12.64,12.63,12.63,36000.0,3.9584,3.9615,3.9584,3.9584,36000.0
2005-06-17 12:25:00,12.64,12.65,12.63,12.64,68800.0,3.9615,3.9646,3.9584,3.9615,68800.0
2005-06-17 12:30:00,12.64,12.68,12.63,12.68,80400.0,3.9615,3.974,3.9584,3.974,80400.0
2005-06-17 12:35:00,12.67,12.68,12.65,12.65,33200.0,3.9709,3.974,3.9646,3.9646,33200.0
2005-06-17 12:40:00,12.65,12.68,12.65,12.65,117200.0,3.9646,3.974,3.9646,3.9646,117200.0
2005-06-17 12:45:00,12.65,12.67,12.65,12.66,45200.0,3.9646,3.9709,3.9646,3.9678,45200.0
2005-06-17 12:50:00,12.66,12.67,12.65,12.66,24000.0,3.9678,3.9709,3.9646,3.9678,24000.0
2005-06-17 12:55:00,12.65,12.66,12.65,12.65,23600.0,3.9646,3.9678,3.9646,3.9646,23600.0
2005-06-17 13:00:00,12.65,12.67,12.65,12.65,26400.0,3.9646,3.9709,3.9646,3.9646,26400.0
2005-06-17 13:05:00,12.65,12.65,12.65,12.65,45600.0,3.9646,3.9646,3.9646,3.9646,45600.0
2005-06-17 13:10:00,12.65,12.66,12.65,12.65,40400.0,3.9646,3.9678,3.9646,3.9646,40400.0
2005-06-17 13:15:00,12.65,12.69,12.65,12.69,49200.0,3.9646,3.9772,3.9646,3.9772,49200.0
2005-06-17 13:20:00,12.69,12.69,12.67,12.67,71600.0,3.9772,3.9772,3.9709,3.9709,71600.0
2005-06-17 13:25:00,12.67,12.68,12.67,12.68,95200.0,3.9709,3.974,3.9709,3.974,95200.0
2005-06-17 13:30:00,12.68,12.68,12.67,12.68,21600.0,3.974,3.974,3.9709,3.974,21600.0
2005-06-17 13:35:00,12.68,12.7,12.68,12.7,116400.0,3.974,3.9803,3.974,3.9803,116400.0
2005-06-17 13:40:00,12.7,12.7,12.69,12.69,73200.0,3.9803,3.9803,3.9772,3.9772,73200.0
2005-06-17 13:45:00,12.69,12.7,12.68,12.68,99600.0,3.9772,3.9803,3.974,3.974,99600.0
2005-06-17 13:50:00,12.69,12.69,12.68,12.69,11600.0,3.9772,3.9772,3.974,3.9772,11600.0
2005-06-17 13:55:00,12.69,12.69,12.68,12.68,10000.0,3.9772,3.9772,3.974,3.974,10000.0
2005-06-17 14:00:00,12.68,12.69,12.68,12.69,38000.0,3.974,3.9772,3.974,3.9772,38000.0
2005-06-17 14:05:00,12.69,12.71,12.68,12.7,72400.0,3.9772,3.9834,3.974,3.9803,72400.0
2005-06-17 14:10:00,12.7,12.71,12.7,12.7,49600.0,3.9803,3.9834,3.9803,3.9803,49600.0
2005-06-17 14:15:00,12.71,12.74,12.7,12.74,48400.0,3.9834,3.9928,3.9803,3.9928,48400.0
2005-06-17 14:20:00,12.74,12.74,12.73,12.74,139600.0,3.9928,3.9928,3.9897,3.9928,139600.0
2005-06-17 14:25:00,12.74,12.74,12.72,12.72,68000.0,3.9928,3.9928,3.9866,3.9866,68000.0
2005-06-17 14:30:00,12.73,12.75,12.72,12.75,133600.0,3.9897,3.996,3.9866,3.996,133600.0
2005-06-17 14:35:00,12.75,12.76,12.74,12.74,89600.0,3.996,3.9991,3.9928,3.9928,89600.0
2005-06-17 14:40:00,12.74,12.75,12.74,12.74,34800.0,3.9928,3.996,3.9928,3.9928,34800.0
2005-06-17 14:45:00,12.74,12.75,12.74,12.74,108000.0,3.9928,3.996,3.9928,3.9928,108000.0
2005-06-17 14:50:00,12.74,12.74,12.72,12.73,36800.0,3.9928,3.9928,3.9866,3.9897,36800.0
2005-06-17 14:55:00,12.74,12.75,12.65,12.74,82800.0,3.9928,3.996,3.9646,3.9928,82800.0
2005-06-17 15:00:00,12.74,12.77,12.74,12.77,34400.0,3.9928,4.0023,3.9928,4.0023,34400.0
2005-06-17 15:05:00,12.77,12.79,12.77,12.78,40800.0,4.0023,4.0085,4.0023,4.0054,40800.0
2005-06-17 15:10:00,12.79,12.79,12.78,12.79,38800.0,4.0085,4.0085,4.0054,4.0085,38800.0
2005-06-17 15:15:00,12.79,12.81,12.78,12.81,136000.0,4.0085,4.0148,4.0054,4.0148,136000.0
2005-06-17 15:20:00,12.81,12.82,12.79,12.79,192800.0,4.0148,4.0179,4.0085,4.0085,192800.0
2005-06-17 15:25:00,12.79,12.79,12.76,12.77,83600.0,4.0085,4.0085,3.9991,4.0023,83600.0
2005-06-17 15:30:00,12.76,12.78,12.76,12.78,29200.0,3.9991,4.0054,3.9991,4.0054,29200.0
2005-06-17 15:35:00,12.78,12.78,12.76,12.76,58800.0,4.0054,4.0054,3.9991,3.9991,58800.0
2005-06-17 15:40:00,12.76,12.81,12.76,12.8,136400.0,3.9991,4.0148,3.9991,4.0117,136400.0
2005-06-17 15:45:00,12.8,12.8,12.78,12.8,115200.0,4.0117,4.0117,4.0054,4.0117,115200.0
2005-06-17 15:50:00,12.8,12.8,12.78,12.78,109600.0,4.0117,4.0117,4.0054,4.0054,109600.0
2005-06-17 15:55:00,12.78,12.78,12.74,12.76,170000.0,4.0054,4.0054,3.9928,3.9991,170000.0
2005-06-20 09:30:00,12.91,12.93,12.88,12.88,147600.0,4.0461,4.0524,4.0367,4.0367,147600.0
2005-06-20 09:35:00,12.89,12.89,12.8,12.8,128400.0,4.0399,4.0399,4.0117,4.0117,128400.0
2005-06-20 09:40:00,12.83,12.83,12.78,12.81,100400.0,4.0211,4.0211,4.0054,4.0148,100400.0
2005-06-20 09:45:00,12.83,12.92,12.82,12.88,110400.0,4.0211,4.0493,4.0179,4.0367,110400.0
2005-06-20 09:50:00,12.88,12.89,12.85,12.86,62400.0,4.0367,4.0399,4.0273,4.0305,62400.0
2005-06-20 09:55:00,12.86,12.89,12.86,12.89,101200.0,4.0305,4.0399,4.0305,4.0399,101200.0
2005-06-20 10:00:00,12.89,12.89,12.86,12.88,174800.0,4.0399,4.0399,4.0305,4.0367,174800.0
2005-06-20 10:05:00,12.88,12.88,12.85,12.86,85600.0,4.0367,4.0367,4.0273,4.0305,85600.0
2005-06-20 10:10:00,12.86,12.88,12.86,12.87,84800.0,4.0305,4.0367,4.0305,4.0336,84800.0
2005-06-20 10:15:00,12.89,12.89,12.87,12.89,83600.0,4.0399,4.0399,4.0336,4.0399,83600.0
2005-06-20 10:20:00,12.89,12.89,12.88,12.89,75200.0,4.0399,4.0399,4.0367,4.0399,75200.0
2005-06-20 10:25:00,12.88,12.89,12.88,12.88,57600.0,4.0367,4.0399,4.0367,4.0367,57600.0
2005-06-20 10:30:00,12.88,12.93,12.88,12.92,200000.0,4.0367,4.0524,4.0367,4.0493,200000.0
2005-06-20 10:35:00,12.92,12.94,12.92,12.94,88800.0,4.0493,4.0555,4.0493,4.0555,88800.0
2005-06-20 10:40:00,12.94,12.97,12.94,12.97,88400.0,4.0555,4.0649,4.0555,4.0649,88400.0
2005-06-20 10:45:00,12.97,12.97,12.91,12.92,62000.0,4.0649,4.0649,4.0461,4.0493,62000.0
2005-06-20 10:50:00,12.93,12.93,12.9,12.9,29200.0,4.0524,4.0524,4.043,4.043,29200.0
2005-06-20 10:55:00,12.92,12.94,12.92,12.94,94000.0,4.0493,4.0555,4.0493,4.0555,94000.0
2005-06-20 11:00:00,12.91,12.94,12.9,12.93,64000.0,4.0461,4.0555,4.043,4.0524,64000.0
2005-06-20 11:05:00,12.93,12.94,12.91,12.93,250800.0,4.0524,4.0555,4.0461,4.0524,250800.0
2005-06-20 11:10:00,12.93,12.93,12.9,12.91,86800.0,4.0524,4.0524,4.043,4.0461,86800.0
2005-06-20 11:15:00,12.91,12.93,12.9,12.9,158400.0,4.0461,4.0524,4.043,4.043,158400.0
2005-06-20 11:20:00,12.91,12.91,12.88,12.88,128800.0,4.0461,4.0461,4.0367,4.0367,128800.0
2005-06-20 11:25:00,12.89,12.9,12.88,12.9,32800.0,4.0399,4.043,4.0367,4.043,32800.0
2005-06-20 11:30:00,12.9,12.9,12.89,12.9,28400.0,4.043,4.043,4.0399,4.043,28400.0
2005-06-20 11:35:00,12.9,12.91,12.88,12.9,160000.0,4.043,4.0461,4.0367,4.043,160000.0
2005-06-20 11:40:00,12.89,12.9,12.86,12.86,36800.0,4.0399,4.043,4.0305,4.0305,36800.0
2005-06-20 11:45:00,12.86,12.88,12.86,12.88,76800.0,4.0305,4.0367,4.0305,4.0367,76800.0
2005-06-20 11:50:00,12.87,12.88,12.86,12.86,82400.0,4.0336,4.0367,4.0305,4.0305,82400.0
2005-06-20 11:55:00,12.86,12.86,12.85,12.86,75200.0,4.0305,4.0305,4.0273,4.0305,75200.0
2005-06-20 12:00:00,12.86,12.89,12.86,12.88,55200.0,4.0305,4.0399,4.0305,4.0367,55200.0
2005-06-20 12:05:00,12.88,12.9,12.88,12.88,27200.0,4.0367,4.043,4.0367,4.0367,27200.0
2005-06-20 12:10:00,12.89,12.89,12.88,12.89,60000.0,4.0399,4.0399,4.0367,4.0399,60000.0
2005-06-20 12:15:00,12.9,12.93,12.9,12.91,71600.0,4.043,4.0524,4.043,4.0461,71600.0
2005-06-20 12:20:00,12.91,12.91,12.9,12.9,38800.0,4.0461,4.0461,4.043,4.043,38800.0
2005-06-20 12:25:00,12.9,12.92,12.9,12.91,31200.0,4.043,4.0493,4.043,4.0461,31200.0
2005-06-20 12:30:00,12.91,12.92,12.9,12.92,24800.0,4.0461,4.0493,4.043,4.0493,24800.0
2005-06-20 12:35:00,12.92,12.92,12.91,12.91,30000.0,4.0493,4.0493,4.0461,4.0461,30000.0
2005-06-20 12:40:00,12.92,12.93,12.91,12.92,54000.0,4.0493,4.0524,4.0461,4.0493,54000.0
2005-06-20 12:45:00,12.92,12.93,12.9,12.92,57200.0,4.0493,4.0524,4.043,4.0493,57200.0
2005-06-20 12:50:00,12.93,12.93,12.91,12.92,37600.0,4.0524,4.0524,4.0461,4.0493,37600.0
2005-06-20 12:55:00,12.92,12.93,12.9,12.93,59600.0,4.0493,4.0524,4.043,4.0524,59600.0
2005-06-20 13:00:00,12.93,12.93,12.92,12.92,45200.0,4.0524,4.0524,4.0493,4.0493,45200.0
2005-06-20 13:05:00,12.92,12.95,12.92,12.95,28000.0,4.0493,4.0587,4.0493,4.0587,28000.0
2005-06-20 13:10:00,12.95,12.96,12.95,12.96,56800.0,4.0587,4.0618,4.0587,4.0618,56800.0
2005-06-20 13:15:00,12.96,12.97,12.96,12.97,36800.0,4.0618,4.0649,4.0618,4.0649,36800.0
2005-06-20 13:20:00,12.97,12.98,12.94,12.98,64800.0,4.0649,4.0681,4.0555,4.0681,64800.0
2005-06-20 13:25:00,12.98,12.98,12.97,12.98,42400.0,4.0681,4.0681,4.0649,4.0681,42400.0
2005-06-20 13:30:00,12.98,12.99,12.96,12.97,54000.0,4.0681,4.0712,4.0618,4.0649,54000.0
2005-06-20 13:35:00,12.97,12.98,12.96,12.98,22000.0,4.0649,4.0681,4.0618,4.0681,22000.0
2005-06-20 13:40:00,12.98,12.99,12.97,12.98,48000.0,4.0681,4.0712,4.0649,4.0681,48000.0
2005-06-20 13:45:00,12.98,13.03,12.98,13.02,151200.0,4.0681,4.0837,4.0681,4.0806,151200.0
2005-06-20 13:50:00,13.02,13.02,13.01,13.02,50400.0,4.0806,4.0806,4.0775,4.0806,50400.0
2005-06-20 13:55:00,13.02,13.02,13.0,13.0,46800.0,4.0806,4.0806,4.0743,4.0743,46800.0
2005-06-20 14:00:00,12.99,13.01,12.99,13.0,48400.0,4.0712,4.0775,4.0712,4.0743,48400.0
2005-06-20 14:05:00,13.01,13.02,13.0,13.01,104800.0,4.0775,4.0806,4.0743,4.0775,104800.0
2005-06-20 14:10:00,13.01,13.02,13.01,13.01,93200.0,4.0775,4.0806,4.0775,4.0775,93200.0
2005-06-20 14:15:00,13.01,13.01,12.98,12.98,67200.0,4.0775,4.0775,4.0681,4.0681,67200.0
2005-06-20 14:20:00,12.98,12.99,12.97,12.98,77200.0,4.0681,4.0712,4.0649,4.0681,77200.0
2005-06-20 14:25:00,12.97,12.98,12.97,12.97,53200.0,4.0649,4.0681,4.0649,4.0649,53200.0
2005-06-20 14:30:00,12.97,12.99,12.97,12.98,73600.0,4.0649,4.0712,4.0649,4.0681,73600.0
2005-06-20 14:35:00,12.98,13.0,12.97,13.0,106400.0,4.0681,4.0743,4.0649,4.0743,106400.0
2005-06-20 14:40:00,12.99,13.03,12.99,13.03,76400.0,4.0712,4.0837,4.0712,4.0837,76400.0
2005-06-20 14:45:00,13.03,13.03,13.02,13.02,28000.0,4.0837,4.0837,4.0806,4.0806,28000.0
2005-06-20 14:50:00,13.02,13.02,12.99,13.0,64000.0,4.0806,4.0806,4.0712,4.0743,64000.0
2005-06-20 14:55:00,13.0,13.02,12.99,13.02,70800.0,4.0743,4.0806,4.0712,4.0806,70800.0
2005-06-20 15:00:00,13.01,13.01,13.0,13.01,74800.0,4.0775,4.0775,4.0743,4.0775,74800.0
2005-06-20 15:05:00,13.01,13.05,13.01,13.05,63200.0,4.0775,4.09,4.0775,4.09,63200.0
2005-06-20 15:10:00,13.05,13.08,13.05,13.05,85600.0,4.09,4.0994,4.09,4.09,85600.0
2005-06-20 15:15:00,13.05,13.06,13.05,13.06,118400.0,4.09,4.0931,4.09,4.0931,118400.0
2005-06-20 15:20:00,13.06,13.09,13.05,13.07,121600.0,4.0931,4.1025,4.09,4.0963,121600.0
2005-06-20 15:25:00,13.07,13.07,13.05,13.05,103600.0,4.0963,4.0963,4.09,4.09,103600.0
2005-06-20 15:30:00,13.06,13.06,13.05,13.06,97600.0,4.0931,4.0931,4.09,4.0931,97600.0
2005-06-20 15:35:00,13.06,13.06,13.03,13.03,290400.0,4.0931,4.0931,4.0837,4.0837,290400.0
2005-06-20 15:40:00,13.04,13.04,13.03,13.03,96400.0,4.0869,4.0869,4.0837,4.0837,96400.0
2005-06-20 15:45:00,13.03,13.03,13.01,13.01,201200.0,4.0837,4.0837,4.0775,4.0775,201200.0
2005-06-20 15:50:00,13.01,13.02,12.99,12.99,192000.0,4.0775,4.0806,4.0712,4.0712,192000.0
2005-06-20 15:55:00,12.99,13.03,12.99,13.03,248000.0,4.0712,4.0837,4.0712,4.0837,248000.0
2005-06-21 09:30:00,13.03,13.09,13.03,13.09,200800.0,4.0837,4.1025,4.0837,4.1025,200800.0
2005-06-21 09:35:00,13.09,13.12,13.09,13.1,72800.0,4.1025,4.1119,4.1025,4.1057,72800.0
2005-06-21 09:40:00,13.09,13.11,13.09,13.11,225600.0,4.1025,4.1088,4.1025,4.1088,225600.0
2005-06-21 09:45:00,13.1,13.1,13.03,13.04,191200.0,4.1057,4.1057,4.0837,4.0869,191200.0
2005-06-21 09:50:00,13.04,13.06,13.04,13.05,251200.0,4.0869,4.0931,4.0869,4.09,251200.0
2005-06-21 09:55:00,13.05,13.06,13.04,13.06,139600.0,4.09,4.0931,4.0869,4.0931,139600.0
2005-06-21 10:00:00,13.06,13.06,13.04,13.06,215200.0,4.0931,4.0931,4.0869,4.0931,215200.0
2005-06-21 10:05:00,13.06,13.06,13.06,13.06,187200.0,4.0931,4.0931,4.0931,4.0931,187200.0
2005-06-21 10:10:00,13.06,13.07,13.05,13.06,72000.0,4.0931,4.0963,4.09,4.0931,72000.0
2005-06-21 10:15:00,13.06,13.07,13.06,13.07,72800.0,4.0931,4.0963,4.0931,4.0963,72800.0
2005-06-21 10:20:00,13.06,13.07,13.06,13.06,169200.0,4.0931,4.0963,4.0931,4.0931,169200.0
2005-06-21 10:25:00,13.05,13.07,13.03,13.06,148400.0,4.09,4.0963,4.0837,4.0931,148400.0
2005-06-21 10:30:00,13.06,13.08,13.06,13.07,20000.0,4.0931,4.0994,4.0931,4.0963,20000.0
2005-06-21 10:35:00,13.07,13.08,13.06,13.07,51200.0,4.0963,4.0994,4.0931,4.0963,51200.0
2005-06-21 10:40:00,13.06,13.08,13.06,13.07,50800.0,4.0931,4.0994,4.0931,4.0963,50800.0
2005-06-21 10:45:00,13.07,13.08,13.06,13.08,36000.0,4.0963,4.0994,4.0931,4.0994,36000.0
2005-06-21 10:50:00,13.29,13.29,13.05,13.07,57200.0,4.1652,4.1652,4.09,4.0963,57200.0
2005-06-21 10:55:00,13.07,13.08,13.06,13.07,42400.0,4.0963,4.0994,4.0931,4.0963,42400.0
2005-06-21 11:00:00,13.08,13.08,13.06,13.06,79200.0,4.0994,4.0994,4.0931,4.0931,79200.0
2005-06-21 11:05:00,13.06,13.07,13.06,13.06,28800.0,4.0931,4.0963,4.0931,4.0931,28800.0
2005-06-21 11:10:00,13.06,13.08,13.06,13.07,72800.0,4.0931,4.0994,4.0931,4.0963,72800.0
2005-06-21 11:15:00,13.08,13.08,13.06,13.06,14800.0,4.0994,4.0994,4.0931,4.0931,14800.0
2005-06-21 11:20:00,13.06,13.06,13.04,13.04,57200.0,4.0931,4.0931,4.0869,4.0869,57200.0
2005-06-21 11:25:00,13.04,13.04,13.03,13.04,33200.0,4.0869,4.0869,4.0837,4.0869,33200.0
2005-06-21 11:30:00,13.04,13.05,13.03,13.05,51200.0,4.0869,4.09,4.0837,4.09,51200.0
2005-06-21 11:35:00,13.04,13.06,13.03,13.04,42400.0,4.0869,4.0931,4.0837,4.0869,42400.0
2005-06-21 11:40:00,13.04,13.06,13.04,13.04,48000.0,4.0869,4.0931,4.0869,4.0869,48000.0
2005-06-21 11:45:00,13.04,13.05,13.04,13.05,130400.0,4.0869,4.09,4.0869,4.09,130400.0
2005-06-21 11:50:00,13.05,13.05,13.04,13.04,67200.0,4.09,4.09,4.0869,4.0869,67200.0
2005-06-21 11:55:00,13.04,13.05,13.04,13.04,59600.0,4.0869,4.09,4.0869,4.0869,59600.0
2005-06-21 12:00:00,13.03,13.04,13.01,13.01,102800.0,4.0837,4.0869,4.0775,4.0775,102800.0
2005-06-21 12:05:00,13.02,13.03,13.01,13.02,29200.0,4.0806,4.0837,4.0775,4.0806,29200.0
2005-06-21 12:10:00,13.01,13.01,12.99,12.99,98400.0,4.0775,4.0775,4.0712,4.0712,98400.0
2005-06-21 12:15:00,12.99,13.0,12.99,13.0,132800.0,4.0712,4.0743,4.0712,4.0743,132800.0
2005-06-21 12:20:00,13.0,13.01,12.99,13.01,90800.0,4.0743,4.0775,4.0712,4.0775,90800.0
2005-06-21 12:25:00,13.01,13.01,13.0,13.0,28000.0,4.0775,4.0775,4.0743,4.0743,28000.0
2005-06-21 12:30:00,13.0,13.0,13.0,13.0,27200.0,4.0743,4.0743,4.0743,4.0743,27200.0
2005-06-21 12:35:00,13.0,13.02,13.0,13.02,234400.0,4.0743,4.0806,4.0743,4.0806,234400.0
2005-06-21 12:40:00,13.01,13.02,13.0,13.01,43200.0,4.0775,4.0806,4.0743,4.0775,43200.0
2005-06-21 12:45:00,13.01,13.01,12.99,13.0,77600.0,4.0775,4.0775,4.0712,4.0743,77600.0
2005-06-21 12:50:00,13.0,13.0,12.98,12.98,70000.0,4.0743,4.0743,4.0681,4.0681,70000.0
2005-06-21 12:55:00,12.98,12.99,12.96,12.96,114800.0,4.0681,4.0712,4.0618,4.0618,114800.0
2005-06-21 13:00:00,12.96,12.96,12.94,12.94,99600.0,4.0618,4.0618,4.0555,4.0555,99600.0
2005-06-21 13:05:00,12.94,12.94,12.89,12.92,197600.0,4.0555,4.0555,4.0399,4.0493,197600.0
2005-06-21 13:10:00,12.9,12.93,12.9,12.93,123200.0,4.043,4.0524,4.043,4.0524,123200.0
2005-06-21 13:15:00,12.93,12.93,12.92,12.93,27600.0,4.0524,4.0524,4.0493,4.0524,27600.0
2005-06-21 13:20:00,12.93,12.96,12.93,12.96,24800.0,4.0524,4.0618,4.0524,4.0618,24800.0
2005-06-21 13:25:00,12.95,12.98,12.95,12.97,61200.0,4.0587,4.0681,4.0587,4.0649,61200.0
2005-06-21 13:30:00,12.97,12.97,12.95,12.96,10000.0,4.0649,4.0649,4.0587,4.0618,10000.0
2005-06-21 13:35:00,12.96,12.97,12.95,12.97,36000.0,4.0618,4.0649,4.0587,4.0649,36000.0
2005-06-21 13:40:00,12.97,13.0,12.97,12.99,56000.0,4.0649,4.0743,4.0649,4.0712,56000.0
2005-06-21 13:45:00,12.99,12.99,12.97,12.97,52800.0,4.0712,4.0712,4.0649,4.0649,52800.0
2005-06-21 13:50:00,12.97,12.99,12.97,12.97,24400.0,4.0649,4.0712,4.0649,4.0649,24400.0
2005-06-21 13:55:00,12.97,12.97,12.94,12.95,13200.0,4.0649,4.0649,4.0555,4.0587,13200.0
2005-06-21 14:00:00,12.95,12.99,12.94,12.98,104800.0,4.0587,4.0712,4.0555,4.0681,104800.0
2005-06-21 14:05:00,12.98,12.98,12.95,12.96,56000.0,4.0681,4.0681,4.0587,4.0618,56000.0
2005-06-21 14:10:00,12.96,12.96,12.95,12.96,42800.0,4.0618,4.0618,4.0587,4.0618,42800.0
2005-06-21 14:15:00,12.96,12.97,12.96,12.97,60400.0,4.0618,4.0649,4.0618,4.0649,60400.0
2005-06-21 14:20:00,12.97,12.97,12.96,12.97,43200.0,4.0649,4.0649,4.0618,4.0649,43200.0
2005-06-21 14:25:00,12.97,12.99,12.97,12.99,24800.0,4.0649,4.0712,4.0649,4.0712,24800.0
2005-06-21 14:30:00,12.99,12.99,12.97,12.98,87600.0,4.0712,4.0712,4.0649,4.0681,87600.0
2005-06-21 14:35:00,12.99,13.0,12.99,12.99,59600.0,4.0712,4.0743,4.0712,4.0712,59600.0
2005-06-21 14:40:00,12.99,13.04,12.99,13.03,79600.0,4.0712,4.0869,4.0712,4.0837,79600.0
2005-06-21 14:45:00,13.03,13.06,13.03,13.05,93600.0,4.0837,4.0931,4.0837,4.09,93600.0
2005-06-21 14:50:00,13.05,13.06,13.04,13.04,84800.0,4.09,4.0931,4.0869,4.0869,84800.0
2005-06-21 14:55:00,13.04,13.04,13.02,13.02,71200.0,4.0869,4.0869,4.0806,4.0806,71200.0
2005-06-21 15:00:00,13.02,13.02,13.01,13.01,46000.0,4.0806,4.0806,4.0775,4.0775,46000.0
2005-06-21 15:05:00,13.01,13.03,12.99,13.03,82800.0,4.0775,4.0837,4.0712,4.0837,82800.0
2005-06-21 15:10:00,13.03,13.03,12.98,12.99,59600.0,4.0837,4.0837,4.0681,4.0712,59600.0
2005-06-21 15:15:00,12.99,12.99,12.96,12.96,151200.0,4.0712,4.0712,4.0618,4.0618,151200.0
2005-06-21 15:20:00,12.96,12.98,12.95,12.97,135200.0,4.0618,4.0681,4.0587,4.0649,135200.0
2005-06-21 15:25:00,12.97,12.97,12.96,12.96,67200.0,4.0649,4.0649,4.0618,4.0618,67200.0
2005-06-21 15:30:00,12.96,12.99,12.96,12.97,108000.0,4.0618,4.0712,4.0618,4.0649,108000.0
2005-06-21 15:35:00,12.97,12.97,12.96,12.97,102000.0,4.0649,4.0649,4.0618,4.0649,102000.0
2005-06-21 15:40:00,12.97,12.99,12.97,12.99,207200.0,4.0649,4.0712,4.0649,4.0712,207200.0
2005-06-21 15:45:00,12.99,13.01,12.98,12.99,202800.0,4.0712,4.0775,4.0681,4.0712,202800.0
2005-06-21 15:50:00,12.99,12.99,12.97,12.99,134800.0,4.0712,4.0712,4.0649,4.0712,134800.0
2005-06-21 15:55:00,12.99,12.99,12.97,12.97,117200.0,4.0712,4.0712,4.0649,4.0649,117200.0
2005-06-22 09:30:00,12.97,13.0,12.97,12.99,272800.0,4.0649,4.0743,4.0649,4.0712,272800.0
2005-06-22 09:35:00,12.99,13.01,12.98,12.99,75600.0,4.0712,4.0775,4.0681,4.0712,75600.0
2005-06-22 09:40:00,12.99,13.0,12.99,12.99,88000.0,4.0712,4.0743,4.0712,4.0712,88000.0
2005-06-22 09:45:00,12.99,12.99,12.96,12.96,54000.0,4.0712,4.0712,4.0618,4.0618,54000.0
2005-06-22 09:50:00,12.96,12.96,12.93,12.95,203200.0,4.0618,4.0618,4.0524,4.0587,203200.0
2005-06-22 09:55:00,12.97,12.97,12.94,12.94,144800.0,4.0649,4.0649,4.0555,4.0555,144800.0
2005-06-22 10:00:00,12.94,12.94,12.88,12.9,251600.0,4.0555,4.0555,4.0367,4.043,251600.0
2005-06-22 10:05:00,12.91,12.95,12.91,12.94,46000.0,4.0461,4.0587,4.0461,4.0555,46000.0
2005-06-22 10:10:00,12.94,12.96,12.94,12.94,49200.0,4.0555,4.0618,4.0555,4.0555,49200.0
2005-06-22 10:15:00,12.94,12.94,12.92,12.94,69600.0,4.0555,4.0555,4.0493,4.0555,69600.0
2005-06-22 10:20:00,12.94,12.96,12.93,12.95,88400.0,4.0555,4.0618,4.0524,4.0587,88400.0
2005-06-22 10:25:00,12.95,12.95,12.92,12.92,146000.0,4.0587,4.0587,4.0493,4.0493,146000.0
2005-06-22 10:30:00,12.93,12.94,12.92,12.92,105200.0,4.0524,4.0555,4.0493,4.0493,105200.0
2005-06-22 10:35:00,12.91,12.91,12.89,12.9,163600.0,4.0461,4.0461,4.0399,4.043,163600.0
2005-06-22 10:40:00,12.9,12.91,12.9,12.9,55200.0,4.043,4.0461,4.043,4.043,55200.0
2005-06-22 10:45:00,12.9,12.92,12.9,12.91,73600.0,4.043,4.0493,4.043,4.0461,73600.0
2005-06-22 10:50:00,12.91,12.92,12.91,12.92,27200.0,4.0461,4.0493,4.0461,4.0493,27200.0
2005-06-22 10:55:00,12.92,12.94,12.92,12.93,73200.0,4.0493,4.0555,4.0493,4.0524,73200.0
2005-06-22 11:00:00,12.93,12.93,12.91,12.91,20800.0,4.0524,4.0524,4.0461,4.0461,20800.0
2005-06-22 11:05:00,12.92,12.92,12.91,12.92,51600.0,4.0493,4.0493,4.0461,4.0493,51600.0
2005-06-22 11:10:00,12.92,12.93,12.91,12.92,86000.0,4.0493,4.0524,4.0461,4.0493,86000.0
2005-06-22 11:15:00,12.92,12.95,12.92,12.95,14800.0,4.0493,4.0587,4.0493,4.0587,14800.0
2005-06-22 11:20:00,12.94,12.94,12.93,12.93,17600.0,4.0555,4.0555,4.0524,4.0524,17600.0
2005-06-22 11:25:00,12.93,12.93,12.92,12.93,76400.0,4.0524,4.0524,4.0493,4.0524,76400.0
2005-06-22 11:30:00,12.93,12.96,12.93,12.94,70400.0,4.0524,4.0618,4.0524,4.0555,70400.0
2005-06-22 11:35:00,12.95,12.96,12.94,12.94,41200.0,4.0587,4.0618,4.0555,4.0555,41200.0
2005-06-22 11:40:00,12.94,12.94,12.91,12.91,302400.0,4.0555,4.0555,4.0461,4.0461,302400.0
2005-06-22 11:45:00,12.91,12.92,12.9,12.9,103600.0,4.0461,4.0493,4.043,4.043,103600.0
2005-06-22 11:50:00,12.9,12.9,12.88,12.9,228000.0,4.043,4.043,4.0367,4.043,228000.0
2005-06-22 11:55:00,12.9,12.92,12.9,12.91,64000.0,4.043,4.0493,4.043,4.0461,64000.0
2005-06-22 12:00:00,12.91,12.92,12.9,12.9,188800.0,4.0461,4.0493,4.043,4.043,188800.0
2005-06-22 12:05:00,12.9,12.9,12.88,12.89,35600.0,4.043,4.043,4.0367,4.0399,35600.0
2005-06-22 12:10:00,12.89,12.9,12.88,12.88,44000.0,4.0399,4.043,4.0367,4.0367,44000.0
2005-06-22 12:15:00,12.88,12.89,12.88,12.88,24800.0,4.0367,4.0399,4.0367,4.0367,24800.0
2005-06-22 12:20:00,12.88,12.89,12.87,12.88,153600.0,4.0367,4.0399,4.0336,4.0367,153600.0
2005-06-22 12:25:00,12.88,12.91,12.87,12.91,44400.0,4.0367,4.0461,4.0336,4.0461,44400.0
2005-06-22 12:30:00,12.9,12.9,12.88,12.88,37200.0,4.043,4.043,4.0367,4.0367,37200.0
2005-06-22 12:35:00,12.88,12.9,12.88,12.89,15200.0,4.0367,4.043,4.0367,4.0399,15200.0
2005-06-22 12:40:00,12.89,12.89,12.88,12.89,44800.0,4.0399,4.0399,4.0367,4.0399,44800.0
2005-06-22 12:45:00,12.9,12.9,12.9,12.9,4000.0,4.043,4.043,4.043,4.043,4000.0
2005-06-22 12:50:00,12.89,12.91,12.89,12.91,35200.0,4.0399,4.0461,4.0399,4.0461,35200.0
2005-06-22 12:55:00,12.9,12.91,12.9,12.91,12400.0,4.043,4.0461,4.043,4.0461,12400.0
2005-06-22 13:00:00,12.91,12.94,12.91,12.92,36400.0,4.0461,4.0555,4.0461,4.0493,36400.0
2005-06-22 13:05:00,12.92,12.92,12.91,12.92,28400.0,4.0493,4.0493,4.0461,4.0493,28400.0
2005-06-22 13:10:00,12.93,12.95,12.92,12.95,51600.0,4.0524,4.0587,4.0493,4.0587,51600.0
2005-06-22 13:15:00,12.95,12.95,12.93,12.93,44800.0,4.0587,4.0587,4.0524,4.0524,44800.0
2005-06-22 13:20:00,12.93,12.94,12.93,12.94,18800.0,4.0524,4.0555,4.0524,4.0555,18800.0
2005-06-22 13:25:00,12.94,12.94,12.93,12.93,36800.0,4.0555,4.0555,4.0524,4.0524,36800.0
2005-06-22 13:30:00,12.93,12.93,12.93,12.93,20800.0,4.0524,4.0524,4.0524,4.0524,20800.0
2005-06-22 13:35:00,12.93,12.94,12.93,12.94,20000.0,4.0524,4.0555,4.0524,4.0555,20000.0
2005-06-22 13:40:00,12.93,12.94,12.93,12.93,4400.0,4.0524,4.0555,4.0524,4.0524,4400.0
2005-06-22 13:45:00,12.93,12.93,12.92,12.92,4400.0,4.0524,4.0524,4.0493,4.0493,4400.0
2005-06-22 13:50:00,12.93,12.94,12.93,12.94,20400.0,4.0524,4.0555,4.0524,4.0555,20400.0
2005-06-22 13:55:00,12.94,12.95,12.93,12.95,70000.0,4.0555,4.0587,4.0524,4.0587,70000.0
2005-06-22 14:00:00,12.95,12.96,12.94,12.94,22000.0,4.0587,4.0618,4.0555,4.0555,22000.0
2005-06-22 14:05:00,12.95,12.95,12.93,12.93,45200.0,4.0587,4.0587,4.0524,4.0524,45200.0
2005-06-22 14:10:00,12.93,12.93,12.9,12.93,50400.0,4.0524,4.0524,4.043,4.0524,50400.0
2005-06-22 14:15:00,12.94,12.94,12.93,12.93,25600.0,4.0555,4.0555,4.0524,4.0524,25600.0
2005-06-22 14:20:00,12.93,12.93,12.9,12.93,40800.0,4.0524,4.0524,4.043,4.0524,40800.0
2005-06-22 14:25:00,12.93,12.95,12.93,12.94,18800.0,4.0524,4.0587,4.0524,4.0555,18800.0
2005-06-22 14:30:00,12.93,12.94,12.93,12.93,14400.0,4.0524,4.0555,4.0524,4.0524,14400.0
2005-06-22 14:35:00,12.93,12.93,12.93,12.93,6800.0,4.0524,4.0524,4.0524,4.0524,6800.0
2005-06-22 14:40:00,12.93,12.94,12.93,12.94,9600.0,4.0524,4.0555,4.0524,4.0555,9600.0
2005-06-22 14:45:00,12.94,12.96,12.94,12.96,95600.0,4.0555,4.0618,4.0555,4.0618,95600.0
2005-06-22 14:50:00,12.96,12.96,12.95,12.96,76000.0,4.0618,4.0618,4.0587,4.0618,76000.0
2005-06-22 14:55:00,12.96,12.98,12.96,12.98,72000.0,4.0618,4.0681,4.0618,4.0681,72000.0
2005-06-22 15:00:00,12.98,13.03,12.98,13.03,188800.0,4.0681,4.0837,4.0681,4.0837,188800.0
2005-06-22 15:05:00,13.03,13.04,13.0,13.0,129600.0,4.0837,4.0869,4.0743,4.0743,129600.0
2005-06-22 15:10:00,13.0,13.01,12.99,13.0,82400.0,4.0743,4.0775,4.0712,4.0743,82400.0
2005-06-22 15:15:00,13.0,13.02,13.0,13.01,80400.0,4.0743,4.0806,4.0743,4.0775,80400.0
2005-06-22 15:20:00,13.01,13.03,13.0,13.0,59600.0,4.0775,4.0837,4.0743,4.0743,59600.0
2005-06-22 15:25:00,13.0,13.01,12.99,13.01,38800.0,4.0743,4.0775,4.0712,4.0775,38800.0
2005-06-22 15:30:00,13.01,13.02,13.01,13.02,56800.0,4.0775,4.0806,4.0775,4.0806,56800.0
2005-06-22 15:35:00,13.02,13.04,13.02,13.04,104400.0,4.0806,4.0869,4.0806,4.0869,104400.0
2005-06-22 15:40:00,13.04,13.04,13.02,13.03,120800.0,4.0869,4.0869,4.0806,4.0837,120800.0
2005-06-22 15:45:00,13.04,13.06,13.03,13.06,77600.0,4.0869,4.0931,4.0837,4.0931,77600.0
2005-06-22 15:50:00,13.06,13.07,13.05,13.05,90800.0,4.0931,4.0963,4.09,4.09,90800.0
2005-06-22 15:55:00,13.05,13.08,13.05,13.06,271600.0,4.09,4.0994,4.09,4.0931,271600.0
2005-06-23 09:30:00,13.03,13.07,12.99,13.06,225600.0,4.0837,4.0963,4.0712,4.0931,225600.0
2005-06-23 09:35:00,13.06,13.06,13.05,13.06,163600.0,4.0931,4.0931,4.09,4.0931,163600.0
2005-06-23 09:40:00,13.06,13.09,13.05,13.09,127200.0,4.0931,4.1025,4.09,4.1025,127200.0
2005-06-23 09:45:00,13.09,13.11,13.08,13.11,140000.0,4.1025,4.1088,4.0994,4.1088,140000.0
2005-06-23 09:50:00,13.11,13.13,13.09,13.11,57600.0,4.1088,4.1151,4.1025,4.1088,57600.0
2005-06-23 09:55:00,13.11,13.12,13.09,13.1,48800.0,4.1088,4.1119,4.1025,4.1057,48800.0
2005-06-23 10:00:00,13.1,13.1,13.07,13.07,22400.0,4.1057,4.1057,4.0963,4.0963,22400.0
2005-06-23 10:05:00,13.07,13.08,13.05,13.08,44800.0,4.0963,4.0994,4.09,4.0994,44800.0
2005-06-23 10:10:00,13.08,13.1,13.06,13.1,58800.0,4.0994,4.1057,4.0931,4.1057,58800.0
2005-06-23 10:15:00,13.1,13.1,13.06,13.1,44800.0,4.1057,4.1057,4.0931,4.1057,44800.0
2005-06-23 10:20:00,13.1,13.14,13.09,13.12,79600.0,4.1057,4.1182,4.1025,4.1119,79600.0
2005-06-23 10:25:00,13.13,13.13,13.12,13.13,64000.0,4.1151,4.1151,4.1119,4.1151,64000.0
2005-06-23 10:30:00,13.13,13.15,13.13,13.14,31200.0,4.1151,4.1213,4.1151,4.1182,31200.0
2005-06-23 10:35:00,13.15,13.16,13.13,13.16,90800.0,4.1213,4.1245,4.1151,4.1245,90800.0
2005-06-23 10:40:00,13.16,13.16,13.11,13.12,76400.0,4.1245,4.1245,4.1088,4.1119,76400.0
2005-06-23 10:45:00,13.12,13.14,13.12,13.13,40800.0,4.1119,4.1182,4.1119,4.1151,40800.0
2005-06-23 10:50:00,13.13,13.14,13.12,13.14,54400.0,4.1151,4.1182,4.1119,4.1182,54400.0
2005-06-23 10:55:00,13.14,13.16,13.12,13.15,177200.0,4.1182,4.1245,4.1119,4.1213,177200.0
2005-06-23 11:00:00,13.15,13.15,13.13,13.14,127600.0,4.1213,4.1213,4.1151,4.1182,127600.0
2005-06-23 11:05:00,13.14,13.15,13.13,13.15,164400.0,4.1182,4.1213,4.1151,4.1213,164400.0
2005-06-23 11:10:00,13.15,13.16,13.15,13.15,31600.0,4.1213,4.1245,4.1213,4.1213,31600.0
2005-06-23 11:15:00,13.15,13.15,13.15,13.15,59200.0,4.1213,4.1213,4.1213,4.1213,59200.0
2005-06-23 11:20:00,13.15,13.16,13.14,13.16,109200.0,4.1213,4.1245,4.1182,4.1245,109200.0
2005-06-23 11:25:00,13.15,13.15,13.13,13.14,30000.0,4.1213,4.1213,4.1151,4.1182,30000.0
2005-06-23 11:30:00,13.14,13.14,13.11,13.11,58000.0,4.1182,4.1182,4.1088,4.1088,58000.0
2005-06-23 11:35:00,13.12,13.13,13.12,13.13,40000.0,4.1119,4.1151,4.1119,4.1151,40000.0
2005-06-23 11:40:00,13.13,13.13,13.11,13.13,32800.0,4.1151,4.1151,4.1088,4.1151,32800.0
2005-06-23 11:45:00,13.13,13.14,13.13,13.13,18400.0,4.1151,4.1182,4.1151,4.1151,18400.0
2005-06-23 11:50:00,13.13,13.14,13.13,13.14,9200.0,4.1151,4.1182,4.1151,4.1182,9200.0
2005-06-23 11:55:00,13.14,13.14,13.13,13.14,18000.0,4.1182,4.1182,4.1151,4.1182,18000.0
2005-06-23 12:00:00,13.13,13.16,13.13,13.16,30000.0,4.1151,4.1245,4.1151,4.1245,30000.0
2005-06-23 12:05:00,13.15,13.15,13.14,13.15,28000.0,4.1213,4.1213,4.1182,4.1213,28000.0
2005-06-23 12:10:00,13.15,13.16,13.15,13.15,19600.0,4.1213,4.1245,4.1213,4.1213,19600.0
2005-06-23 12:15:00,13.16,13.16,13.15,13.15,7200.0,4.1245,4.1245,4.1213,4.1213,7200.0
2005-06-23 12:20:00,13.15,13.16,13.15,13.16,22400.0,4.1213,4.1245,4.1213,4.1245,22400.0
2005-06-23 12:25:00,13.16,13.16,13.15,13.15,12000.0,4.1245,4.1245,4.1213,4.1213,12000.0
2005-06-23 12:30:00,13.15,13.15,13.14,13.15,33200.0,4.1213,4.1213,4.1182,4.1213,33200.0
2005-06-23 12:35:00,13.14,13.14,13.13,13.14,31200.0,4.1182,4.1182,4.1151,4.1182,31200.0
2005-06-23 12:40:00,13.14,13.15,13.14,13.15,34800.0,4.1182,4.1213,4.1182,4.1213,34800.0
2005-06-23 12:45:00,13.15,13.15,13.15,13.15,6800.0,4.1213,4.1213,4.1213,4.1213,6800.0
2005-06-23 12:50:00,13.15,13.18,13.15,13.18,49600.0,4.1213,4.1308,4.1213,4.1308,49600.0
2005-06-23 12:55:00,13.19,13.19,13.15,13.15,50400.0,4.1339,4.1339,4.1213,4.1213,50400.0
2005-06-23 13:00:00,13.17,13.17,13.14,13.14,84000.0,4.1276,4.1276,4.1182,4.1182,84000.0
2005-06-23 13:05:00,13.15,13.15,13.14,13.15,21600.0,4.1213,4.1213,4.1182,4.1213,21600.0
2005-06-23 13:10:00,13.15,13.15,13.13,13.15,34000.0,4.1213,4.1213,4.1151,4.1213,34000.0
2005-06-23 13:15:00,13.13,13.13,13.12,13.12,14000.0,4.1151,4.1151,4.1119,4.1119,14000.0
2005-06-23 13:20:00,13.12,13.12,13.12,13.12,11600.0,4.1119,4.1119,4.1119,4.1119,11600.0
2005-06-23 13:25:00,13.13,13.13,13.12,13.12,4400.0,4.1151,4.1151,4.1119,4.1119,4400.0
2005-06-23 13:30:00,13.13,13.14,13.12,13.14,22800.0,4.1151,4.1182,4.1119,4.1182,22800.0
2005-06-23 13:35:00,13.13,13.14,13.12,13.13,26000.0,4.1151,4.1182,4.1119,4.1151,26000.0
2005-06-23 13:40:00,13.12,13.12,13.1,13.11,58000.0,4.1119,4.1119,4.1057,4.1088,58000.0
2005-06-23 13:45:00,13.11,13.11,13.06,13.06,67200.0,4.1088,4.1088,4.0931,4.0931,67200.0
2005-06-23 13:50:00,13.06,13.08,13.04,13.06,186400.0,4.0931,4.0994,4.0869,4.0931,186400.0
2005-06-23 13:55:00,13.06,13.06,13.06,13.06,14800.0,4.0931,4.0931,4.0931,4.0931,14800.0
2005-06-23 14:00:00,13.06,13.06,13.05,13.05,33600.0,4.0931,4.0931,4.09,4.09,33600.0
2005-06-23 14:05:00,13.05,13.05,13.03,13.04,32400.0,4.09,4.09,4.0837,4.0869,32400.0
2005-06-23 14:10:00,13.03,13.03,12.99,13.0,45200.0,4.0837,4.0837,4.0712,4.0743,45200.0
2005-06-23 14:15:00,12.99,13.04,12.97,13.02,134400.0,4.0712,4.0869,4.0649,4.0806,134400.0
2005-06-23 14:20:00,13.02,13.03,13.02,13.03,31600.0,4.0806,4.0837,4.0806,4.0837,31600.0
2005-06-23 14:25:00,13.03,13.03,13.02,13.02,60800.0,4.0837,4.0837,4.0806,4.0806,60800.0
2005-06-23 14:30:00,13.01,13.02,12.99,12.99,56000.0,4.0775,4.0806,4.0712,4.0712,56000.0
2005-06-23 14:35:00,13.0,13.01,13.0,13.01,44000.0,4.0743,4.0775,4.0743,4.0775,44000.0
2005-06-23 14:40:00,13.01,13.02,13.0,13.0,82800.0,4.0775,4.0806,4.0743,4.0743,82800.0
2005-06-23 14:45:00,13.0,13.0,12.97,12.98,32000.0,4.0743,4.0743,4.0649,4.0681,32000.0
2005-06-23 14:50:00,12.98,12.99,12.88,12.9,41600.0,4.0681,4.0712,4.0367,4.043,41600.0
2005-06-23 14:55:00,12.89,12.92,12.88,12.92,66000.0,4.0399,4.0493,4.0367,4.0493,66000.0
2005-06-23 15:00:00,12.92,12.93,12.92,12.93,37200.0,4.0493,4.0524,4.0493,4.0524,37200.0
2005-06-23 15:05:00,12.93,12.93,12.89,12.89,29200.0,4.0524,4.0524,4.0399,4.0399,29200.0
2005-06-23 15:10:00,12.89,12.89,12.88,12.88,80400.0,4.0399,4.0399,4.0367,4.0367,80400.0
2005-06-23 15:15:00,12.88,12.89,12.86,12.88,47600.0,4.0367,4.0399,4.0305,4.0367,47600.0
2005-06-23 15:20:00,12.88,12.88,12.88,12.88,16800.0,4.0367,4.0367,4.0367,4.0367,16800.0
2005-06-23 15:25:00,12.88,12.88,12.87,12.87,19600.0,4.0367,4.0367,4.0336,4.0336,19600.0
2005-06-23 15:30:00,12.87,12.87,12.86,12.86,47600.0,4.0336,4.0336,4.0305,4.0305,47600.0
2005-06-23 15:35:00,12.87,12.89,12.86,12.89,76000.0,4.0336,4.0399,4.0305,4.0399,76000.0
2005-06-23 15:40:00,12.87,12.88,12.87,12.88,34800.0,4.0336,4.0367,4.0336,4.0367,34800.0
2005-06-23 15:45:00,12.88,12.9,12.87,12.9,74000.0,4.0367,4.043,4.0336,4.043,74000.0
2005-06-23 15:50:00,12.9,12.9,12.87,12.87,112800.0,4.043,4.043,4.0336,4.0336,112800.0
2005-06-23 15:55:00,12.87,12.88,12.87,12.88,100000.0,4.0336,4.0367,4.0336,4.0367,100000.0
2005-06-24 09:30:00,12.86,12.92,12.86,12.9,132400.0,4.0305,4.0493,4.0305,4.043,132400.0
2005-06-24 09:35:00,12.9,12.93,12.9,12.91,119200.0,4.043,4.0524,4.043,4.0461,119200.0
2005-06-24 09:40:00,12.91,12.91,12.89,12.89,11600.0,4.0461,4.0461,4.0399,4.0399,11600.0
2005-06-24 09:45:00,12.89,12.89,12.84,12.86,139600.0,4.0399,4.0399,4.0242,4.0305,139600.0
2005-06-24 09:50:00,12.85,12.86,12.81,12.84,88800.0,4.0273,4.0305,4.0148,4.0242,88800.0
2005-06-24 09:55:00,12.84,12.87,12.84,12.87,160400.0,4.0242,4.0336,4.0242,4.0336,160400.0
2005-06-24 10:00:00,12.86,12.87,12.84,12.87,156800.0,4.0305,4.0336,4.0242,4.0336,156800.0
2005-06-24 10:05:00,12.87,12.88,12.85,12.85,141600.0,4.0336,4.0367,4.0273,4.0273,141600.0
2005-06-24 10:10:00,12.85,12.86,12.85,12.85,42800.0,4.0273,4.0305,4.0273,4.0273,42800.0
2005-06-24 10:15:00,12.84,12.84,12.83,12.83,58800.0,4.0242,4.0242,4.0211,4.0211,58800.0
2005-06-24 10:20:00,12.82,12.84,12.8,12.82,118800.0,4.0179,4.0242,4.0117,4.0179,118800.0
2005-06-24 10:25:00,12.83,12.84,12.83,12.84,29600.0,4.0211,4.0242,4.0211,4.0242,29600.0
2005-06-24 10:30:00,12.84,12.84,12.81,12.83,44400.0,4.0242,4.0242,4.0148,4.0211,44400.0
2005-06-24 10:35:00,12.83,12.83,12.78,12.78,186800.0,4.0211,4.0211,4.0054,4.0054,186800.0
2005-06-24 10:40:00,12.79,12.83,12.78,12.78,149200.0,4.0085,4.0211,4.0054,4.0054,149200.0
2005-06-24 10:45:00,12.78,12.79,12.76,12.77,130800.0,4.0054,4.0085,3.9991,4.0023,130800.0
2005-06-24 10:50:00,12.77,12.77,12.74,12.74,185600.0,4.0023,4.0023,3.9928,3.9928,185600.0
2005-06-24 10:55:00,12.75,12.75,12.72,12.73,69600.0,3.996,3.996,3.9866,3.9897,69600.0
2005-06-24 11:00:00,12.72,12.74,12.71,12.74,188000.0,3.9866,3.9928,3.9834,3.9928,188000.0
2005-06-24 11:05:00,12.73,12.78,12.73,12.77,94000.0,3.9897,4.0054,3.9897,4.0023,94000.0
2005-06-24 11:10:00,12.77,12.77,12.76,12.76,77600.0,4.0023,4.0023,3.9991,3.9991,77600.0
2005-06-24 11:15:00,12.76,12.8,12.76,12.8,75200.0,3.9991,4.0117,3.9991,4.0117,75200.0
2005-06-24 11:20:00,12.8,12.81,12.79,12.8,227600.0,4.0117,4.0148,4.0085,4.0117,227600.0
2005-06-24 11:25:00,12.8,12.81,12.8,12.81,46400.0,4.0117,4.0148,4.0117,4.0148,46400.0
2005-06-24 11:30:00,12.81,12.81,12.79,12.79,67600.0,4.0148,4.0148,4.0085,4.0085,67600.0
2005-06-24 11:35:00,12.78,12.79,12.76,12.76,34400.0,4.0054,4.0085,3.9991,3.9991,34400.0
2005-06-24 11:40:00,12.76,12.76,12.75,12.76,30800.0,3.9991,3.9991,3.996,3.9991,30800.0
2005-06-24 11:45:00,12.76,12.76,12.74,12.74,20000.0,3.9991,3.9991,3.9928,3.9928,20000.0
2005-06-24 11:50:00,12.74,12.74,12.72,12.72,13600.0,3.9928,3.9928,3.9866,3.9866,13600.0
2005-06-24 11:55:00,12.72,12.73,12.71,12.72,36800.0,3.9866,3.9897,3.9834,3.9866,36800.0
2005-06-24 12:00:00,12.72,12.72,12.68,12.68,148000.0,3.9866,3.9866,3.974,3.974,148000.0
2005-06-24 12:05:00,12.68,12.71,12.68,12.71,68000.0,3.974,3.9834,3.974,3.9834,68000.0
2005-06-24 12:10:00,12.71,12.71,12.71,12.71,92400.0,3.9834,3.9834,3.9834,3.9834,92400.0
2005-06-24 12:15:00,12.7,12.7,12.69,12.7,45200.0,3.9803,3.9803,3.9772,3.9803,45200.0
2005-06-24 12:20:00,12.7,12.7,12.69,12.7,113600.0,3.9803,3.9803,3.9772,3.9803,113600.0
2005-06-24 12:25:00,12.7,12.73,12.7,12.72,51200.0,3.9803,3.9897,3.9803,3.9866,51200.0
2005-06-24 12:30:00,12.73,12.74,12.72,12.74,25600.0,3.9897,3.9928,3.9866,3.9928,25600.0
2005-06-24 12:35:00,12.74,12.76,12.74,12.76,28000.0,3.9928,3.9991,3.9928,3.9991,28000.0
2005-06-24 12:40:00,12.76,12.77,12.76,12.77,48400.0,3.9991,4.0023,3.9991,4.0023,48400.0
2005-06-24 12:45:00,12.77,12.78,12.77,12.77,55600.0,4.0023,4.0054,4.0023,4.0023,55600.0
2005-06-24 12:50:00,12.77,12.77,12.77,12.77,32000.0,4.0023,4.0023,4.0023,4.0023,32000.0
2005-06-24 12:55:00,12.77,12.77,12.76,12.76,50800.0,4.0023,4.0023,3.9991,3.9991,50800.0
2005-06-24 13:00:00,12.77,12.78,12.76,12.77,262800.0,4.0023,4.0054,3.9991,4.0023,262800.0
2005-06-24 13:05:00,12.77,12.77,12.76,12.77,43600.0,4.0023,4.0023,3.9991,4.0023,43600.0
2005-06-24 13:10:00,12.77,12.77,12.76,12.77,94400.0,4.0023,4.0023,3.9991,4.0023,94400.0
2005-06-24 13:15:00,12.77,12.77,12.76,12.76,49600.0,4.0023,4.0023,3.9991,3.9991,49600.0
2005-06-24 13:20:00,12.77,12.77,12.73,12.73,29600.0,4.0023,4.0023,3.9897,3.9897,29600.0
2005-06-24 13:25:00,12.74,12.74,12.73,12.73,32400.0,3.9928,3.9928,3.9897,3.9897,32400.0
2005-06-24 13:30:00,12.72,12.73,12.71,12.73,20000.0,3.9866,3.9897,3.9834,3.9897,20000.0
2005-06-24 13:35:00,12.72,12.72,12.71,12.72,46400.0,3.9866,3.9866,3.9834,3.9866,46400.0
2005-06-24 13:40:00,12.72,12.72,12.71,12.71,7600.0,3.9866,3.9866,3.9834,3.9834,7600.0
2005-06-24 13:45:00,12.71,12.72,12.71,12.71,138000.0,3.9834,3.9866,3.9834,3.9834,138000.0
2005-06-24 13:50:00,12.71,12.71,12.69,12.7,24800.0,3.9834,3.9834,3.9772,3.9803,24800.0
2005-06-24 13:55:00,12.7,12.71,12.69,12.69,30800.0,3.9803,3.9834,3.9772,3.9772,30800.0
2005-06-24 14:00:00,12.69,12.69,12.68,12.69,17200.0,3.9772,3.9772,3.974,3.9772,17200.0
2005-06-24 14:05:00,12.69,12.69,12.67,12.69,81200.0,3.9772,3.9772,3.9709,3.9772,81200.0
2005-06-24 14:10:00,12.69,12.7,12.69,12.7,65200.0,3.9772,3.9803,3.9772,3.9803,65200.0
2005-06-24 14:15:00,12.7,12.71,12.7,12.7,47200.0,3.9803,3.9834,3.9803,3.9803,47200.0
2005-06-24 14:20:00,12.7,12.71,12.69,12.71,40800.0,3.9803,3.9834,3.9772,3.9834,40800.0
2005-06-24 14:25:00,12.72,12.72,12.71,12.71,72800.0,3.9866,3.9866,3.9834,3.9834,72800.0
2005-06-24 14:30:00,12.71,12.74,12.71,12.74,145200.0,3.9834,3.9928,3.9834,3.9928,145200.0
2005-06-24 14:35:00,12.74,12.74,12.72,12.72,47600.0,3.9928,3.9928,3.9866,3.9866,47600.0
2005-06-24 14:40:00,12.72,12.72,12.71,12.71,17200.0,3.9866,3.9866,3.9834,3.9834,17200.0
2005-06-24 14:45:00,12.72,12.72,12.71,12.72,16000.0,3.9866,3.9866,3.9834,3.9866,16000.0
2005-06-24 14:50:00,12.72,12.72,12.68,12.68,28800.0,3.9866,3.9866,3.974,3.974,28800.0
2005-06-24 14:55:00,12.69,12.7,12.68,12.68,31600.0,3.9772,3.9803,3.974,3.974,31600.0
2005-06-24 15:00:00,12.68,12.68,12.66,12.66,91600.0,3.974,3.974,3.9678,3.9678,91600.0
2005-06-24 15:05:00,12.66,12.66,12.66,12.66,68000.0,3.9678,3.9678,3.9678,3.9678,68000.0
2005-06-24 15:10:00,12.65,12.65,12.65,12.65,122400.0,3.9646,3.9646,3.9646,3.9646,122400.0
2005-06-24 15:15:00,12.65,12.65,12.63,12.63,187200.0,3.9646,3.9646,3.9584,3.9584,187200.0
2005-06-24 15:20:00,12.63,12.65,12.63,12.65,50000.0,3.9584,3.9646,3.9584,3.9646,50000.0
2005-06-24 15:25:00,12.65,12.65,12.63,12.63,83200.0,3.9646,3.9646,3.9584,3.9584,83200.0
2005-06-24 15:30:00,12.63,12.63,12.61,12.63,185600.0,3.9584,3.9584,3.9521,3.9584,185600.0
2005-06-24 15:35:00,12.62,12.63,12.62,12.63,134400.0,3.9552,3.9584,3.9552,3.9584,134400.0
2005-06-24 15:40:00,12.63,12.66,12.63,12.66,106800.0,3.9584,3.9678,3.9584,3.9678,106800.0
2005-06-24 15:45:00,12.65,12.66,12.65,12.65,78000.0,3.9646,3.9678,3.9646,3.9646,78000.0
2005-06-24 15:50:00,12.65,12.66,12.63,12.66,134000.0,3.9646,3.9678,3.9584,3.9678,134000.0
2005-06-24 15:55:00,12.66,12.67,12.65,12.66,100400.0,3.9678,3.9709,3.9646,3.9678,100400.0
2005-06-27 09:30:00,12.71,12.71,12.59,12.67,212400.0,3.9834,3.9834,3.9458,3.9709,212400.0
2005-06-27 09:35:00,12.68,12.79,12.64,12.79,126800.0,3.974,4.0085,3.9615,4.0085,126800.0
2005-06-27 09:40:00,12.79,12.83,12.79,12.82,121600.0,4.0085,4.0211,4.0085,4.0179,121600.0
2005-06-27 09:45:00,12.81,12.91,12.81,12.88,130400.0,4.0148,4.0461,4.0148,4.0367,130400.0
2005-06-27 09:50:00,12.88,12.9,12.88,12.9,273600.0,4.0367,4.043,4.0367,4.043,273600.0
2005-06-27 09:55:00,12.9,12.92,12.9,12.91,93200.0,4.043,4.0493,4.043,4.0461,93200.0
2005-06-27 10:00:00,12.91,12.99,12.91,12.97,204000.0,4.0461,4.0712,4.0461,4.0649,204000.0
2005-06-27 10:05:00,12.97,13.02,12.97,13.0,250800.0,4.0649,4.0806,4.0649,4.0743,250800.0
2005-06-27 10:10:00,13.02,13.05,13.02,13.04,212400.0,4.0806,4.09,4.0806,4.0869,212400.0
2005-06-27 10:15:00,13.04,13.05,13.02,13.05,174000.0,4.0869,4.09,4.0806,4.09,174000.0
2005-06-27 10:20:00,13.05,13.06,13.03,13.05,189600.0,4.09,4.0931,4.0837,4.09,189600.0
2005-06-27 10:25:00,13.05,13.08,13.05,13.08,195200.0,4.09,4.0994,4.09,4.0994,195200.0
2005-06-27 10:30:00,13.08,13.13,13.08,13.13,252800.0,4.0994,4.1151,4.0994,4.1151,252800.0
2005-06-27 10:35:00,13.15,13.17,13.13,13.13,211600.0,4.1213,4.1276,4.1151,4.1151,211600.0
2005-06-27 10:40:00,13.13,13.16,13.11,13.14,350800.0,4.1151,4.1245,4.1088,4.1182,350800.0
2005-06-27 10:45:00,13.14,13.19,13.14,13.18,164000.0,4.1182,4.1339,4.1182,4.1308,164000.0
2005-06-27 10:50:00,13.18,13.24,13.18,13.23,171600.0,4.1308,4.1496,4.1308,4.1464,171600.0
2005-06-27 10:55:00,13.22,13.24,13.17,13.17,366800.0,4.1433,4.1496,4.1276,4.1276,366800.0
2005-06-27 11:00:00,13.18,13.2,13.16,13.17,164400.0,4.1308,4.137,4.1245,4.1276,164400.0
2005-06-27 11:05:00,13.17,13.17,13.15,13.15,98400.0,4.1276,4.1276,4.1213,4.1213,98400.0
2005-06-27 11:10:00,13.15,13.16,13.15,13.15,113600.0,4.1213,4.1245,4.1213,4.1213,113600.0
2005-06-27 11:15:00,13.14,13.18,13.14,13.17,198400.0,4.1182,4.1308,4.1182,4.1276,198400.0
2005-06-27 11:20:00,13.17,13.17,13.15,13.16,104800.0,4.1276,4.1276,4.1213,4.1245,104800.0
2005-06-27 11:25:00,13.16,13.17,13.15,13.16,104800.0,4.1245,4.1276,4.1213,4.1245,104800.0
2005-06-27 11:30:00,13.15,13.19,13.15,13.19,142800.0,4.1213,4.1339,4.1213,4.1339,142800.0
2005-06-27 11:35:00,13.19,13.19,13.17,13.18,68000.0,4.1339,4.1339,4.1276,4.1308,68000.0
2005-06-27 11:40:00,13.18,13.2,13.18,13.19,108800.0,4.1308,4.137,4.1308,4.1339,108800.0
2005-06-27 11:45:00,13.19,13.19,13.17,13.18,120000.0,4.1339,4.1339,4.1276,4.1308,120000.0
2005-06-27 11:50:00,13.19,13.2,13.19,13.2,30000.0,4.1339,4.137,4.1339,4.137,30000.0
2005-06-27 11:55:00,13.2,13.2,13.19,13.2,72800.0,4.137,4.137,4.1339,4.137,72800.0
2005-06-27 12:00:00,13.2,13.21,13.19,13.21,124000.0,4.137,4.1402,4.1339,4.1402,124000.0
2005-06-27 12:05:00,13.22,13.22,13.2,13.21,71600.0,4.1433,4.1433,4.137,4.1402,71600.0
2005-06-27 12:10:00,13.21,13.22,13.21,13.22,56800.0,4.1402,4.1433,4.1402,4.1433,56800.0
2005-06-27 12:15:00,13.22,13.24,13.2,13.24,145200.0,4.1433,4.1496,4.137,4.1496,145200.0
2005-06-27 12:20:00,13.24,13.26,13.24,13.26,87600.0,4.1496,4.1558,4.1496,4.1558,87600.0
2005-06-27 12:25:00,13.26,13.29,13.26,13.28,70000.0,4.1558,4.1652,4.1558,4.1621,70000.0
2005-06-27 12:30:00,13.28,13.28,13.22,13.24,124000.0,4.1621,4.1621,4.1433,4.1496,124000.0
2005-06-27 12:35:00,13.24,13.26,13.24,13.25,112400.0,4.1496,4.1558,4.1496,4.1527,112400.0
2005-06-27 12:40:00,13.26,13.29,13.26,13.27,86000.0,4.1558,4.1652,4.1558,4.159,86000.0
2005-06-27 12:45:00,13.27,13.28,13.24,13.24,83200.0,4.159,4.1621,4.1496,4.1496,83200.0
2005-06-27 12:50:00,13.24,13.26,13.24,13.25,79600.0,4.1496,4.1558,4.1496,4.1527,79600.0
2005-06-27 12:55:00,13.25,13.27,13.25,13.26,40400.0,4.1527,4.159,4.1527,4.1558,40400.0
2005-06-27 13:00:00,13.26,13.26,13.24,13.24,50800.0,4.1558,4.1558,4.1496,4.1496,50800.0
2005-06-27 13:05:00,13.24,13.26,13.24,13.26,76800.0,4.1496,4.1558,4.1496,4.1558,76800.0
2005-06-27 13:10:00,13.26,13.27,13.26,13.26,125200.0,4.1558,4.159,4.1558,4.1558,125200.0
2005-06-27 13:15:00,13.27,13.27,13.25,13.25,71200.0,4.159,4.159,4.1527,4.1527,71200.0
2005-06-27 13:20:00,13.24,13.28,13.24,13.28,132800.0,4.1496,4.1621,4.1496,4.1621,132800.0
2005-06-27 13:25:00,13.28,13.29,13.28,13.29,48400.0,4.1621,4.1652,4.1621,4.1652,48400.0
2005-06-27 13:30:00,13.29,13.29,13.28,13.28,74000.0,4.1652,4.1652,4.1621,4.1621,74000.0
2005-06-27 13:35:00,13.28,13.29,13.28,13.29,87200.0,4.1621,4.1652,4.1621,4.1652,87200.0
2005-06-27 13:40:00,13.29,13.29,13.28,13.28,81600.0,4.1652,4.1652,4.1621,4.1621,81600.0
2005-06-27 13:45:00,13.28,13.28,13.25,13.26,127600.0,4.1621,4.1621,4.1527,4.1558,127600.0
2005-06-27 13:50:00,13.26,13.28,13.24,13.24,107600.0,4.1558,4.1621,4.1496,4.1496,107600.0
2005-06-27 13:55:00,13.24,13.25,13.24,13.25,57200.0,4.1496,4.1527,4.1496,4.1527,57200.0
2005-06-27 14:00:00,13.25,13.26,13.24,13.26,65200.0,4.1527,4.1558,4.1496,4.1558,65200.0
2005-06-27 14:05:00,13.26,13.28,13.26,13.28,47200.0,4.1558,4.1621,4.1558,4.1621,47200.0
2005-06-27 14:10:00,13.28,13.28,13.25,13.28,108400.0,4.1621,4.1621,4.1527,4.1621,108400.0
2005-06-27 14:15:00,13.28,13.28,13.27,13.27,72000.0,4.1621,4.1621,4.159,4.159,72000.0
2005-06-27 14:20:00,13.27,13.28,13.27,13.28,70000.0,4.159,4.1621,4.159,4.1621,70000.0
2005-06-27 14:25:00,13.28,13.28,13.26,13.28,79600.0,4.1621,4.1621,4.1558,4.1621,79600.0
2005-06-27 14:30:00,13.27,13.28,13.27,13.27,129600.0,4.159,4.1621,4.159,4.159,129600.0
2005-06-27 14:35:00,13.28,13.29,13.27,13.27,142000.0,4.1621,4.1652,4.159,4.159,142000.0
2005-06-27 14:40:00,13.27,13.28,13.26,13.27,57600.0,4.159,4.1621,4.1558,4.159,57600.0
2005-06-27 14:45:00,13.27,13.29,13.27,13.29,89600.0,4.159,4.1652,4.159,4.1652,89600.0
2005-06-27 14:50:00,13.29,13.29,13.28,13.28,111600.0,4.1652,4.1652,4.1621,4.1621,111600.0
2005-06-27 14:55:00,13.28,13.28,13.27,13.27,74800.0,4.1621,4.1621,4.159,4.159,74800.0
2005-06-27 15:00:00,13.27,13.27,13.25,13.26,171200.0,4.159,4.159,4.1527,4.1558,171200.0
2005-06-27 15:05:00,13.26,13.27,13.25,13.27,138800.0,4.1558,4.159,4.1527,4.159,138800.0
2005-06-27 15:10:00,13.27,13.29,13.27,13.28,100000.0,4.159,4.1652,4.159,4.1621,100000.0
2005-06-27 15:15:00,13.28,13.29,13.28,13.29,212400.0,4.1621,4.1652,4.1621,4.1652,212400.0
2005-06-27 15:20:00,13.29,13.31,13.29,13.29,140800.0,4.1652,4.1715,4.1652,4.1652,140800.0
2005-06-27 15:25:00,13.29,13.31,13.29,13.31,94000.0,4.1652,4.1715,4.1652,4.1715,94000.0
2005-06-27 15:30:00,13.31,13.31,13.3,13.3,157600.0,4.1715,4.1715,4.1684,4.1684,157600.0
2005-06-27 15:35:00,13.3,13.31,13.29,13.31,150800.0,4.1684,4.1715,4.1652,4.1715,150800.0
2005-06-27 15:40:00,13.31,13.32,13.29,13.29,198400.0,4.1715,4.1746,4.1652,4.1652,198400.0
2005-06-27 15:45:00,13.3,13.3,13.28,13.28,255600.0,4.1684,4.1684,4.1621,4.1621,255600.0
2005-06-27 15:50:00,13.28,13.28,13.24,13.28,291200.0,4.1621,4.1621,4.1496,4.1621,291200.0
2005-06-27 15:55:00,13.28,13.28,13.22,13.24,589600.0,4.1621,4.1621,4.1433,4.1496,589600.0
2005-06-28 09:30:00,13.31,13.31,13.31,13.31,194400.0,4.1715,4.1715,4.1715,4.1715,194400.0
2005-06-28 09:35:00,13.31,13.31,13.22,13.24,183200.0,4.1715,4.1715,4.1433,4.1496,183200.0
2005-06-28 09:40:00,13.25,13.3,13.24,13.3,87600.0,4.1527,4.1684,4.1496,4.1684,87600.0
2005-06-28 09:45:00,13.31,13.31,13.29,13.29,86800.0,4.1715,4.1715,4.1652,4.1652,86800.0
2005-06-28 09:50:00,13.28,13.31,13.26,13.3,101200.0,4.1621,4.1715,4.1558,4.1684,101200.0
2005-06-28 09:55:00,13.3,13.3,13.22,13.22,84400.0,4.1684,4.1684,4.1433,4.1433,84400.0
2005-06-28 10:00:00,13.22,13.27,13.22,13.25,96800.0,4.1433,4.159,4.1433,4.1527,96800.0
2005-06-28 10:05:00,13.25,13.26,13.22,13.22,37600.0,4.1527,4.1558,4.1433,4.1433,37600.0
2005-06-28 10:10:00,13.22,13.25,13.22,13.24,76000.0,4.1433,4.1527,4.1433,4.1496,76000.0
2005-06-28 10:15:00,13.24,13.25,13.24,13.25,42400.0,4.1496,4.1527,4.1496,4.1527,42400.0
2005-06-28 10:20:00,13.25,13.25,13.24,13.24,52800.0,4.1527,4.1527,4.1496,4.1496,52800.0
2005-06-28 10:25:00,13.24,13.24,13.22,13.23,16400.0,4.1496,4.1496,4.1433,4.1464,16400.0
2005-06-28 10:30:00,13.24,13.25,13.24,13.25,41200.0,4.1496,4.1527,4.1496,4.1527,41200.0
2005-06-28 10:35:00,13.25,13.26,13.24,13.24,24000.0,4.1527,4.1558,4.1496,4.1496,24000.0
2005-06-28 10:40:00,13.24,13.24,13.23,13.24,18000.0,4.1496,4.1496,4.1464,4.1496,18000.0
2005-06-28 10:45:00,13.23,13.24,13.22,13.22,26000.0,4.1464,4.1496,4.1433,4.1433,26000.0
2005-06-28 10:50:00,13.22,13.24,13.22,13.24,12000.0,4.1433,4.1496,4.1433,4.1496,12000.0
2005-06-28 10:55:00,13.24,13.25,13.22,13.25,43200.0,4.1496,4.1527,4.1433,4.1527,43200.0
2005-06-28 11:00:00,13.25,13.26,13.24,13.25,51600.0,4.1527,4.1558,4.1496,4.1527,51600.0
2005-06-28 11:05:00,13.25,13.25,13.24,13.24,40400.0,4.1527,4.1527,4.1496,4.1496,40400.0
2005-06-28 11:10:00,13.24,13.25,13.23,13.23,26000.0,4.1496,4.1527,4.1464,4.1464,26000.0
2005-06-28 11:15:00,13.24,13.24,13.23,13.24,12000.0,4.1496,4.1496,4.1464,4.1496,12000.0
2005-06-28 11:20:00,13.23,13.24,13.23,13.24,10400.0,4.1464,4.1496,4.1464,4.1496,10400.0
2005-06-28 11:25:00,13.23,13.25,13.23,13.24,9200.0,4.1464,4.1527,4.1464,4.1496,9200.0
2005-06-28 11:30:00,13.24,13.27,13.24,13.26,83200.0,4.1496,4.159,4.1496,4.1558,83200.0
2005-06-28 11:35:00,13.25,13.26,13.23,13.24,44400.0,4.1527,4.1558,4.1464,4.1496,44400.0
2005-06-28 11:40:00,13.24,13.24,13.22,13.22,28000.0,4.1496,4.1496,4.1433,4.1433,28000.0
2005-06-28 11:45:00,13.22,13.23,13.2,13.2,82400.0,4.1433,4.1464,4.137,4.137,82400.0
2005-06-28 11:50:00,13.19,13.2,13.19,13.19,50800.0,4.1339,4.137,4.1339,4.1339,50800.0
2005-06-28 11:55:00,13.19,13.19,13.18,13.19,42400.0,4.1339,4.1339,4.1308,4.1339,42400.0
2005-06-28 12:00:00,13.19,13.22,13.19,13.22,28000.0,4.1339,4.1433,4.1339,4.1433,28000.0
2005-06-28 12:05:00,13.21,13.21,13.2,13.2,26400.0,4.1402,4.1402,4.137,4.137,26400.0
2005-06-28 12:10:00,13.19,13.19,13.18,13.18,46800.0,4.1339,4.1339,4.1308,4.1308,46800.0
2005-06-28 12:15:00,13.18,13.19,13.18,13.18,40800.0,4.1308,4.1339,4.1308,4.1308,40800.0
2005-06-28 12:20:00,13.18,13.18,13.17,13.18,30400.0,4.1308,4.1308,4.1276,4.1308,30400.0
2005-06-28 12:25:00,13.18,13.19,13.17,13.18,30800.0,4.1308,4.1339,4.1276,4.1308,30800.0
2005-06-28 12:30:00,13.19,13.19,13.18,13.19,19600.0,4.1339,4.1339,4.1308,4.1339,19600.0
2005-06-28 12:35:00,13.19,13.19,13.19,13.19,9200.0,4.1339,4.1339,4.1339,4.1339,9200.0
2005-06-28 12:40:00,13.19,13.19,13.19,13.19,11200.0,4.1339,4.1339,4.1339,4.1339,11200.0
2005-06-28 12:45:00,13.19,13.21,13.18,13.2,34400.0,4.1339,4.1402,4.1308,4.137,34400.0
2005-06-28 12:50:00,13.2,13.2,13.2,13.2,16800.0,4.137,4.137,4.137,4.137,16800.0
2005-06-28 12:55:00,13.2,13.2,13.2,13.2,20400.0,4.137,4.137,4.137,4.137,20400.0
2005-06-28 13:00:00,13.2,13.2,13.19,13.19,22000.0,4.137,4.137,4.1339,4.1339,22000.0
2005-06-28 13:05:00,13.19,13.19,13.18,13.18,44400.0,4.1339,4.1339,4.1308,4.1308,44400.0
2005-06-28 13:10:00,13.18,13.19,13.17,13.19,87200.0,4.1308,4.1339,4.1276,4.1339,87200.0
2005-06-28 13:15:00,13.18,13.18,13.17,13.17,83200.0,4.1308,4.1308,4.1276,4.1276,83200.0
2005-06-28 13:20:00,13.17,13.17,13.16,13.17,23200.0,4.1276,4.1276,4.1245,4.1276,23200.0
2005-06-28 13:25:00,13.17,13.18,13.16,13.16,44000.0,4.1276,4.1308,4.1245,4.1245,44000.0
2005-06-28 13:30:00,13.16,13.17,13.15,13.16,66400.0,4.1245,4.1276,4.1213,4.1245,66400.0
2005-06-28 13:35:00,13.16,13.16,13.15,13.15,43200.0,4.1245,4.1245,4.1213,4.1213,43200.0
2005-06-28 13:40:00,13.15,13.17,13.15,13.15,42800.0,4.1213,4.1276,4.1213,4.1213,42800.0
2005-06-28 13:45:00,13.14,13.15,13.14,13.14,12400.0,4.1182,4.1213,4.1182,4.1182,12400.0
2005-06-28 13:50:00,13.15,13.15,13.14,13.14,30000.0,4.1213,4.1213,4.1182,4.1182,30000.0
2005-06-28 13:55:00,13.13,13.14,13.12,13.12,87600.0,4.1151,4.1182,4.1119,4.1119,87600.0
2005-06-28 14:00:00,13.12,13.13,13.12,13.13,46000.0,4.1119,4.1151,4.1119,4.1151,46000.0
2005-06-28 14:05:00,13.13,13.13,13.1,13.11,95200.0,4.1151,4.1151,4.1057,4.1088,95200.0
2005-06-28 14:10:00,13.11,13.14,13.11,13.13,35200.0,4.1088,4.1182,4.1088,4.1151,35200.0
2005-06-28 14:15:00,13.13,13.15,13.13,13.15,107600.0,4.1151,4.1213,4.1151,4.1213,107600.0
2005-06-28 14:20:00,13.16,13.16,13.13,13.13,92800.0,4.1245,4.1245,4.1151,4.1151,92800.0
2005-06-28 14:25:00,13.13,13.13,13.11,13.11,21200.0,4.1151,4.1151,4.1088,4.1088,21200.0
2005-06-28 14:30:00,13.11,13.13,13.11,13.13,23200.0,4.1088,4.1151,4.1088,4.1151,23200.0
2005-06-28 14:35:00,13.14,13.14,13.13,13.14,28800.0,4.1182,4.1182,4.1151,4.1182,28800.0
2005-06-28 14:40:00,13.15,13.16,13.14,13.16,42000.0,4.1213,4.1245,4.1182,4.1245,42000.0
2005-06-28 14:45:00,13.15,13.17,13.13,13.17,50800.0,4.1213,4.1276,4.1151,4.1276,50800.0
2005-06-28 14:50:00,13.17,13.18,13.17,13.17,28800.0,4.1276,4.1308,4.1276,4.1276,28800.0
2005-06-28 14:55:00,13.17,13.17,13.17,13.17,36400.0,4.1276,4.1276,4.1276,4.1276,36400.0
2005-06-28 15:00:00,13.17,13.17,13.17,13.17,56400.0,4.1276,4.1276,4.1276,4.1276,56400.0
2005-06-28 15:05:00,13.17,13.17,13.15,13.15,73200.0,4.1276,4.1276,4.1213,4.1213,73200.0
2005-06-28 15:10:00,13.15,13.17,13.15,13.17,8000.0,4.1213,4.1276,4.1213,4.1276,8000.0
2005-06-28 15:15:00,13.17,13.18,13.17,13.18,67200.0,4.1276,4.1308,4.1276,4.1308,67200.0
2005-06-28 15:20:00,13.17,13.18,13.15,13.16,48800.0,4.1276,4.1308,4.1213,4.1245,48800.0
2005-06-28 15:25:00,13.17,13.18,13.17,13.18,42800.0,4.1276,4.1308,4.1276,4.1308,42800.0
2005-06-28 15:30:00,13.17,13.18,13.17,13.17,50800.0,4.1276,4.1308,4.1276,4.1276,50800.0
2005-06-28 15:35:00,13.17,13.18,13.17,13.17,43600.0,4.1276,4.1308,4.1276,4.1276,43600.0
2005-06-28 15:40:00,13.16,13.17,13.16,13.16,63600.0,4.1245,4.1276,4.1245,4.1245,63600.0
2005-06-28 15:45:00,13.16,13.16,13.13,13.13,79200.0,4.1245,4.1245,4.1151,4.1151,79200.0
2005-06-28 15:50:00,13.13,13.14,13.13,13.14,42000.0,4.1151,4.1182,4.1151,4.1182,42000.0
2005-06-28 15:55:00,13.14,13.14,13.12,13.13,79200.0,4.1182,4.1182,4.1119,4.1151,79200.0
2005-06-29 09:30:00,13.2,13.28,13.2,13.26,128400.0,4.137,4.1621,4.137,4.1558,128400.0
2005-06-29 09:35:00,13.28,13.28,13.24,13.25,66000.0,4.1621,4.1621,4.1496,4.1527,66000.0
2005-06-29 09:40:00,13.25,13.26,13.22,13.22,135600.0,4.1527,4.1558,4.1433,4.1433,135600.0
2005-06-29 09:45:00,13.22,13.24,13.22,13.22,175200.0,4.1433,4.1496,4.1433,4.1433,175200.0
2005-06-29 09:50:00,13.22,13.23,13.2,13.22,106400.0,4.1433,4.1464,4.137,4.1433,106400.0
2005-06-29 09:55:00,13.22,13.22,13.15,13.16,151600.0,4.1433,4.1433,4.1213,4.1245,151600.0
2005-06-29 10:00:00,13.16,13.19,13.15,13.18,173200.0,4.1245,4.1339,4.1213,4.1308,173200.0
2005-06-29 10:05:00,13.18,13.21,13.18,13.2,57600.0,4.1308,4.1402,4.1308,4.137,57600.0
2005-06-29 10:10:00,13.2,13.21,13.19,13.2,54800.0,4.137,4.1402,4.1339,4.137,54800.0
2005-06-29 10:15:00,13.2,13.21,13.2,13.21,36800.0,4.137,4.1402,4.137,4.1402,36800.0
2005-06-29 10:20:00,13.21,13.24,13.21,13.24,38000.0,4.1402,4.1496,4.1402,4.1496,38000.0
2005-06-29 10:25:00,13.24,13.24,13.22,13.23,72000.0,4.1496,4.1496,4.1433,4.1464,72000.0
2005-06-29 10:30:00,13.23,13.23,13.13,13.15,208000.0,4.1464,4.1464,4.1151,4.1213,208000.0
2005-06-29 10:35:00,13.14,13.15,13.14,13.14,198400.0,4.1182,4.1213,4.1182,4.1182,198400.0
2005-06-29 10:40:00,13.15,13.15,13.13,13.14,75600.0,4.1213,4.1213,4.1151,4.1182,75600.0
2005-06-29 10:45:00,13.13,13.14,13.13,13.14,36800.0,4.1151,4.1182,4.1151,4.1182,36800.0
2005-06-29 10:50:00,13.14,13.16,13.14,13.16,100000.0,4.1182,4.1245,4.1182,4.1245,100000.0
2005-06-29 10:55:00,13.16,13.16,13.15,13.15,154000.0,4.1245,4.1245,4.1213,4.1213,154000.0
2005-06-29 11:00:00,13.15,13.17,13.15,13.16,174400.0,4.1213,4.1276,4.1213,4.1245,174400.0
2005-06-29 11:05:00,13.16,13.16,13.13,13.13,44400.0,4.1245,4.1245,4.1151,4.1151,44400.0
2005-06-29 11:10:00,13.13,13.13,13.11,13.11,55600.0,4.1151,4.1151,4.1088,4.1088,55600.0
2005-06-29 11:15:00,13.12,13.12,13.11,13.11,36000.0,4.1119,4.1119,4.1088,4.1088,36000.0
2005-06-29 11:20:00,13.12,13.12,13.1,13.11,44400.0,4.1119,4.1119,4.1057,4.1088,44400.0
2005-06-29 11:25:00,13.1,13.11,13.1,13.11,79200.0,4.1057,4.1088,4.1057,4.1088,79200.0
2005-06-29 11:30:00,13.11,13.12,13.11,13.11,25200.0,4.1088,4.1119,4.1088,4.1088,25200.0
2005-06-29 11:35:00,13.12,13.14,13.12,13.14,52000.0,4.1119,4.1182,4.1119,4.1182,52000.0
2005-06-29 11:40:00,13.15,13.18,13.15,13.17,70400.0,4.1213,4.1308,4.1213,4.1276,70400.0
2005-06-29 11:45:00,13.17,13.17,13.16,13.16,48000.0,4.1276,4.1276,4.1245,4.1245,48000.0
2005-06-29 11:50:00,13.16,13.2,13.16,13.19,62000.0,4.1245,4.137,4.1245,4.1339,62000.0
2005-06-29 11:55:00,13.18,13.19,13.16,13.17,22400.0,4.1308,4.1339,4.1245,4.1276,22400.0
2005-06-29 12:00:00,13.17,13.17,13.15,13.15,52800.0,4.1276,4.1276,4.1213,4.1213,52800.0
2005-06-29 12:05:00,13.15,13.16,13.14,13.15,46000.0,4.1213,4.1245,4.1182,4.1213,46000.0
2005-06-29 12:10:00,13.15,13.15,13.14,13.14,37200.0,4.1213,4.1213,4.1182,4.1182,37200.0
2005-06-29 12:15:00,13.14,13.15,13.14,13.15,18800.0,4.1182,4.1213,4.1182,4.1213,18800.0
2005-06-29 12:20:00,13.15,13.15,13.14,13.14,27200.0,4.1213,4.1213,4.1182,4.1182,27200.0
2005-06-29 12:25:00,13.14,13.15,13.14,13.14,30000.0,4.1182,4.1213,4.1182,4.1182,30000.0
2005-06-29 12:30:00,13.14,13.14,13.13,13.14,9600.0,4.1182,4.1182,4.1151,4.1182,9600.0
2005-06-29 12:35:00,13.14,13.14,13.13,13.13,14800.0,4.1182,4.1182,4.1151,4.1151,14800.0
2005-06-29 12:40:00,13.13,13.15,13.13,13.15,21200.0,4.1151,4.1213,4.1151,4.1213,21200.0
2005-06-29 12:45:00,13.15,13.15,13.14,13.15,62000.0,4.1213,4.1213,4.1182,4.1213,62000.0
2005-06-29 12:50:00,13.15,13.15,13.15,13.15,8400.0,4.1213,4.1213,4.1213,4.1213,8400.0
2005-06-29 12:55:00,13.15,13.15,13.15,13.15,14800.0,4.1213,4.1213,4.1213,4.1213,14800.0
2005-06-29 13:00:00,13.15,13.16,13.15,13.16,49600.0,4.1213,4.1245,4.1213,4.1245,49600.0
2005-06-29 13:05:00,13.16,13.18,13.16,13.18,49600.0,4.1245,4.1308,4.1245,4.1308,49600.0
2005-06-29 13:10:00,13.18,13.19,13.18,13.19,3600.0,4.1308,4.1339,4.1308,4.1339,3600.0
2005-06-29 13:15:00,13.19,13.19,13.18,13.18,8000.0,4.1339,4.1339,4.1308,4.1308,8000.0
2005-06-29 13:20:00,13.18,13.19,13.17,13.17,10400.0,4.1308,4.1339,4.1276,4.1276,10400.0
2005-06-29 13:25:00,13.17,13.18,13.16,13.17,23200.0,4.1276,4.1308,4.1245,4.1276,23200.0
2005-06-29 13:30:00,13.17,13.18,13.17,13.17,7600.0,4.1276,4.1308,4.1276,4.1276,7600.0
2005-06-29 13:35:00,13.17,13.17,13.15,13.15,26800.0,4.1276,4.1276,4.1213,4.1213,26800.0
2005-06-29 13:40:00,13.15,13.17,13.15,13.15,23200.0,4.1213,4.1276,4.1213,4.1213,23200.0
2005-06-29 13:45:00,13.16,13.16,13.14,13.15,9200.0,4.1245,4.1245,4.1182,4.1213,9200.0
2005-06-29 13:50:00,13.15,13.15,13.13,13.13,31200.0,4.1213,4.1213,4.1151,4.1151,31200.0
2005-06-29 13:55:00,13.14,13.15,13.14,13.15,14000.0,4.1182,4.1213,4.1182,4.1213,14000.0
2005-06-29 14:00:00,13.15,13.16,13.14,13.15,38400.0,4.1213,4.1245,4.1182,4.1213,38400.0
2005-06-29 14:05:00,13.15,13.15,13.13,13.13,6400.0,4.1213,4.1213,4.1151,4.1151,6400.0
2005-06-29 14:10:00,13.13,13.15,13.13,13.14,10000.0,4.1151,4.1213,4.1151,4.1182,10000.0
2005-06-29 14:15:00,13.14,13.15,13.14,13.15,12800.0,4.1182,4.1213,4.1182,4.1213,12800.0
2005-06-29 14:20:00,13.15,13.15,13.13,13.13,16400.0,4.1213,4.1213,4.1151,4.1151,16400.0
2005-06-29 14:25:00,13.13,13.13,13.12,13.12,48800.0,4.1151,4.1151,4.1119,4.1119,48800.0
2005-06-29 14:30:00,13.12,13.15,13.12,13.15,56000.0,4.1119,4.1213,4.1119,4.1213,56000.0
2005-06-29 14:35:00,13.15,13.15,13.14,13.15,12400.0,4.1213,4.1213,4.1182,4.1213,12400.0
2005-06-29 14:40:00,13.14,13.15,13.14,13.15,19200.0,4.1182,4.1213,4.1182,4.1213,19200.0
2005-06-29 14:45:00,13.15,13.15,13.12,13.12,187600.0,4.1213,4.1213,4.1119,4.1119,187600.0
2005-06-29 14:50:00,13.13,13.13,13.11,13.11,27200.0,4.1151,4.1151,4.1088,4.1088,27200.0
2005-06-29 14:55:00,13.11,13.12,13.1,13.1,46800.0,4.1088,4.1119,4.1057,4.1057,46800.0
2005-06-29 15:00:00,13.1,13.12,13.1,13.12,61600.0,4.1057,4.1119,4.1057,4.1119,61600.0
2005-06-29 15:05:00,13.12,13.13,13.12,13.13,18800.0,4.1119,4.1151,4.1119,4.1151,18800.0
2005-06-29 15:10:00,13.13,13.13,13.11,13.12,10400.0,4.1151,4.1151,4.1088,4.1119,10400.0
2005-06-29 15:15:00,13.12,13.12,13.1,13.11,14800.0,4.1119,4.1119,4.1057,4.1088,14800.0
2005-06-29 15:20:00,13.11,13.12,13.1,13.1,29600.0,4.1088,4.1119,4.1057,4.1057,29600.0
2005-06-29 15:25:00,13.11,13.13,13.11,13.11,53600.0,4.1088,4.1151,4.1088,4.1088,53600.0
2005-06-29 15:30:00,13.11,13.12,13.1,13.11,39600.0,4.1088,4.1119,4.1057,4.1088,39600.0
2005-06-29 15:35:00,13.11,13.13,13.11,13.12,12800.0,4.1088,4.1151,4.1088,4.1119,12800.0
2005-06-29 15:40:00,13.12,13.14,13.12,13.13,73200.0,4.1119,4.1182,4.1119,4.1151,73200.0
2005-06-29 15:45:00,13.13,13.14,13.13,13.13,106800.0,4.1151,4.1182,4.1151,4.1151,106800.0
2005-06-29 15:50:00,13.14,13.15,13.13,13.13,116000.0,4.1182,4.1213,4.1151,4.1151,116000.0
2005-06-29 15:55:00,13.13,13.13,13.1,13.12,48000.0,4.1151,4.1151,4.1057,4.1119,48000.0
2005-06-30 09:30:00,13.05,13.1,13.05,13.1,253200.0,4.09,4.1057,4.09,4.1057,253200.0
2005-06-30 09:35:00,13.1,13.12,13.08,13.11,81600.0,4.1057,4.1119,4.0994,4.1088,81600.0
2005-06-30 09:40:00,13.11,13.12,13.09,13.12,168800.0,4.1088,4.1119,4.1025,4.1119,168800.0
2005-06-30 09:45:00,13.13,13.16,13.12,13.13,77200.0,4.1151,4.1245,4.1119,4.1151,77200.0
2005-06-30 09:50:00,13.13,13.13,13.1,13.1,113600.0,4.1151,4.1151,4.1057,4.1057,113600.0
2005-06-30 09:55:00,13.1,13.11,13.1,13.11,110800.0,4.1057,4.1088,4.1057,4.1088,110800.0
2005-06-30 10:00:00,13.11,13.11,13.09,13.09,37200.0,4.1088,4.1088,4.1025,4.1025,37200.0
2005-06-30 10:05:00,13.1,13.1,13.08,13.08,88000.0,4.1057,4.1057,4.0994,4.0994,88000.0
2005-06-30 10:10:00,13.08,13.08,13.08,13.08,62800.0,4.0994,4.0994,4.0994,4.0994,62800.0
2005-06-30 10:15:00,13.09,13.09,13.08,13.08,33200.0,4.1025,4.1025,4.0994,4.0994,33200.0
2005-06-30 10:20:00,13.08,13.09,13.08,13.08,38000.0,4.0994,4.1025,4.0994,4.0994,38000.0
2005-06-30 10:25:00,13.08,13.1,13.07,13.08,23200.0,4.0994,4.1057,4.0963,4.0994,23200.0
2005-06-30 10:30:00,13.08,13.08,13.07,13.08,18400.0,4.0994,4.0994,4.0963,4.0994,18400.0
2005-06-30 10:35:00,13.08,13.08,13.07,13.07,21600.0,4.0994,4.0994,4.0963,4.0963,21600.0
2005-06-30 10:40:00,13.07,13.09,13.07,13.08,26400.0,4.0963,4.1025,4.0963,4.0994,26400.0
2005-06-30 10:45:00,13.08,13.08,13.07,13.08,29600.0,4.0994,4.0994,4.0963,4.0994,29600.0
2005-06-30 10:50:00,13.08,13.09,13.08,13.08,40000.0,4.0994,4.1025,4.0994,4.0994,40000.0
2005-06-30 10:55:00,13.09,13.09,13.06,13.08,71200.0,4.1025,4.1025,4.0931,4.0994,71200.0
2005-06-30 11:00:00,13.07,13.07,13.05,13.05,59200.0,4.0963,4.0963,4.09,4.09,59200.0
2005-06-30 11:05:00,13.05,13.08,13.05,13.05,79200.0,4.09,4.0994,4.09,4.09,79200.0
2005-06-30 11:10:00,13.04,13.05,13.01,13.05,85200.0,4.0869,4.09,4.0775,4.09,85200.0
2005-06-30 11:15:00,13.05,13.06,13.05,13.05,81200.0,4.09,4.0931,4.09,4.09,81200.0
2005-06-30 11:20:00,13.05,13.09,13.05,13.08,102800.0,4.09,4.1025,4.09,4.0994,102800.0
2005-06-30 11:25:00,13.08,13.08,13.07,13.07,38400.0,4.0994,4.0994,4.0963,4.0963,38400.0
2005-06-30 11:30:00,13.06,13.08,13.06,13.06,164800.0,4.0931,4.0994,4.0931,4.0931,164800.0
2005-06-30 11:35:00,13.05,13.07,13.05,13.06,102000.0,4.09,4.0963,4.09,4.0931,102000.0
2005-06-30 11:40:00,13.07,13.08,13.06,13.06,63200.0,4.0963,4.0994,4.0931,4.0931,63200.0
2005-06-30 11:45:00,13.07,13.07,13.03,13.03,38800.0,4.0963,4.0963,4.0837,4.0837,38800.0
2005-06-30 11:50:00,13.03,13.06,13.03,13.06,101200.0,4.0837,4.0931,4.0837,4.0931,101200.0
2005-06-30 11:55:00,13.06,13.1,13.06,13.09,77600.0,4.0931,4.1057,4.0931,4.1025,77600.0
2005-06-30 12:00:00,13.09,13.09,13.06,13.08,106800.0,4.1025,4.1025,4.0931,4.0994,106800.0
2005-06-30 12:05:00,13.08,13.11,13.08,13.11,168800.0,4.0994,4.1088,4.0994,4.1088,168800.0
2005-06-30 12:10:00,13.11,13.13,13.11,13.11,53600.0,4.1088,4.1151,4.1088,4.1088,53600.0
2005-06-30 12:15:00,13.1,13.11,13.1,13.1,14400.0,4.1057,4.1088,4.1057,4.1057,14400.0
2005-06-30 12:20:00,13.1,13.11,13.09,13.1,90000.0,4.1057,4.1088,4.1025,4.1057,90000.0
2005-06-30 12:25:00,13.1,13.11,13.06,13.07,59200.0,4.1057,4.1088,4.0931,4.0963,59200.0
2005-06-30 12:30:00,13.07,13.09,13.06,13.09,84400.0,4.0963,4.1025,4.0931,4.1025,84400.0
2005-06-30 12:35:00,13.09,13.1,13.09,13.1,58800.0,4.1025,4.1057,4.1025,4.1057,58800.0
2005-06-30 12:40:00,13.1,13.1,13.09,13.09,29200.0,4.1057,4.1057,4.1025,4.1025,29200.0
2005-06-30 12:45:00,13.09,13.1,13.09,13.09,8400.0,4.1025,4.1057,4.1025,4.1025,8400.0
2005-06-30 12:50:00,13.1,13.1,13.09,13.09,28000.0,4.1057,4.1057,4.1025,4.1025,28000.0
2005-06-30 12:55:00,13.08,13.09,13.07,13.07,49600.0,4.0994,4.1025,4.0963,4.0963,49600.0
2005-06-30 13:00:00,13.05,13.08,13.05,13.08,93600.0,4.09,4.0994,4.09,4.0994,93600.0
2005-06-30 13:05:00,13.08,13.08,13.07,13.08,27200.0,4.0994,4.0994,4.0963,4.0994,27200.0
2005-06-30 13:10:00,13.07,13.08,13.06,13.08,20000.0,4.0963,4.0994,4.0931,4.0994,20000.0
2005-06-30 13:15:00,13.08,13.08,13.07,13.07,18800.0,4.0994,4.0994,4.0963,4.0963,18800.0
2005-06-30 13:20:00,13.07,13.08,13.07,13.08,28400.0,4.0963,4.0994,4.0963,4.0994,28400.0
2005-06-30 13:25:00,13.08,13.08,13.07,13.08,20800.0,4.0994,4.0994,4.0963,4.0994,20800.0
2005-06-30 13:30:00,13.07,13.07,13.06,13.06,15600.0,4.0963,4.0963,4.0931,4.0931,15600.0
2005-06-30 13:35:00,13.06,13.08,13.06,13.07,8800.0,4.0931,4.0994,4.0931,4.0963,8800.0
2005-06-30 13:40:00,13.08,13.08,13.07,13.08,25600.0,4.0994,4.0994,4.0963,4.0994,25600.0
2005-06-30 13:45:00,13.08,13.08,13.05,13.06,43200.0,4.0994,4.0994,4.09,4.0931,43200.0
2005-06-30 13:50:00,13.07,13.08,13.06,13.08,101600.0,4.0963,4.0994,4.0931,4.0994,101600.0
2005-06-30 13:55:00,13.08,13.08,13.08,13.08,106000.0,4.0994,4.0994,4.0994,4.0994,106000.0
2005-06-30 14:00:00,13.08,13.08,13.07,13.07,112000.0,4.0994,4.0994,4.0963,4.0963,112000.0
2005-06-30 14:05:00,13.07,13.08,13.07,13.07,48000.0,4.0963,4.0994,4.0963,4.0963,48000.0
2005-06-30 14:10:00,13.07,13.08,13.07,13.08,23600.0,4.0963,4.0994,4.0963,4.0994,23600.0
2005-06-30 14:15:00,13.08,13.09,13.07,13.09,34800.0,4.0994,4.1025,4.0963,4.1025,34800.0
2005-06-30 14:20:00,13.09,13.09,13.07,13.09,50400.0,4.1025,4.1025,4.0963,4.1025,50400.0
2005-06-30 14:25:00,13.09,13.09,13.08,13.08,14800.0,4.1025,4.1025,4.0994,4.0994,14800.0
2005-06-30 14:30:00,13.08,13.09,13.07,13.07,54800.0,4.0994,4.1025,4.0963,4.0963,54800.0
2005-06-30 14:35:00,13.08,13.08,13.07,13.07,30000.0,4.0994,4.0994,4.0963,4.0963,30000.0
2005-06-30 14:40:00,13.07,13.07,13.06,13.06,42400.0,4.0963,4.0963,4.0931,4.0931,42400.0
2005-06-30 14:45:00,13.06,13.07,13.05,13.05,70400.0,4.0931,4.0963,4.09,4.09,70400.0
2005-06-30 14:50:00,13.05,13.06,13.05,13.06,44400.0,4.09,4.0931,4.09,4.0931,44400.0
2005-06-30 14:55:00,13.06,13.07,13.05,13.07,150400.0,4.0931,4.0963,4.09,4.0963,150400.0
2005-06-30 15:00:00,13.07,13.09,13.07,13.08,33200.0,4.0963,4.1025,4.0963,4.0994,33200.0
2005-06-30 15:05:00,13.07,13.07,13.06,13.07,141200.0,4.0963,4.0963,4.0931,4.0963,141200.0
2005-06-30 15:10:00,13.07,13.08,13.06,13.08,46400.0,4.0963,4.0994,4.0931,4.0994,46400.0
2005-06-30 15:15:00,13.08,13.1,13.08,13.09,63600.0,4.0994,4.1057,4.0994,4.1025,63600.0
2005-06-30 15:20:00,13.09,13.1,13.09,13.09,52000.0,4.1025,4.1057,4.1025,4.1025,52000.0
2005-06-30 15:25:00,13.09,13.1,13.09,13.1,36800.0,4.1025,4.1057,4.1025,4.1057,36800.0
2005-06-30 15:30:00,13.1,13.1,13.08,13.08,58400.0,4.1057,4.1057,4.0994,4.0994,58400.0
2005-06-30 15:35:00,13.08,13.08,13.07,13.08,59200.0,4.0994,4.0994,4.0963,4.0994,59200.0
2005-06-30 15:40:00,13.07,13.07,13.04,13.04,67600.0,4.0963,4.0963,4.0869,4.0869,67600.0
2005-06-30 15:45:00,13.04,13.05,13.02,13.03,30400.0,4.0869,4.09,4.0806,4.0837,30400.0
2005-06-30 15:50:00,13.02,13.07,13.02,13.07,24800.0,4.0806,4.0963,4.0806,4.0963,24800.0
2005-06-30 15:55:00,13.07,13.07,13.03,13.04,158000.0,4.0963,4.0963,4.0837,4.0869,158000.0
2005-07-01 09:30:00,12.95,12.95,12.95,12.95,156000.0,4.1237,4.1237,4.1237,4.1237,156000.0
2005-07-01 09:35:00,12.95,12.99,12.95,12.95,122000.0,4.1237,4.1364,4.1237,4.1237,122000.0
2005-07-01 09:40:00,12.95,12.96,12.95,12.96,51600.0,4.1237,4.1269,4.1237,4.1269,51600.0
2005-07-01 09:45:00,12.95,12.96,12.94,12.95,74400.0,4.1237,4.1269,4.1205,4.1237,74400.0
2005-07-01 09:50:00,12.96,12.96,12.92,12.95,37200.0,4.1269,4.1269,4.1141,4.1237,37200.0
2005-07-01 09:55:00,12.94,12.95,12.92,12.92,26800.0,4.1205,4.1237,4.1141,4.1141,26800.0
2005-07-01 10:00:00,12.92,12.95,12.92,12.94,107600.0,4.1141,4.1237,4.1141,4.1205,107600.0
2005-07-01 10:05:00,12.94,12.97,12.94,12.95,73600.0,4.1205,4.1301,4.1205,4.1237,73600.0
2005-07-01 10:10:00,12.95,12.95,12.93,12.93,26000.0,4.1237,4.1237,4.1173,4.1173,26000.0
2005-07-01 10:15:00,12.93,12.94,12.91,12.92,27600.0,4.1173,4.1205,4.111,4.1141,27600.0
2005-07-01 10:20:00,12.93,12.94,12.92,12.94,44000.0,4.1173,4.1205,4.1141,4.1205,44000.0
2005-07-01 10:25:00,12.94,12.94,12.93,12.93,25600.0,4.1205,4.1205,4.1173,4.1173,25600.0
2005-07-01 10:30:00,12.93,12.93,12.92,12.93,186000.0,4.1173,4.1173,4.1141,4.1173,186000.0
2005-07-01 10:35:00,12.93,12.94,12.92,12.93,96000.0,4.1173,4.1205,4.1141,4.1173,96000.0
2005-07-01 10:40:00,12.93,12.93,12.92,12.92,120400.0,4.1173,4.1173,4.1141,4.1141,120400.0
2005-07-01 10:45:00,12.92,12.93,12.92,12.93,58800.0,4.1141,4.1173,4.1141,4.1173,58800.0
2005-07-01 10:50:00,12.93,12.95,12.93,12.94,64400.0,4.1173,4.1237,4.1173,4.1205,64400.0
2005-07-01 10:55:00,12.94,12.94,12.93,12.94,26000.0,4.1205,4.1205,4.1173,4.1205,26000.0
2005-07-01 11:00:00,12.94,12.94,12.91,12.92,70400.0,4.1205,4.1205,4.111,4.1141,70400.0
2005-07-01 11:05:00,12.92,12.93,12.91,12.92,54800.0,4.1141,4.1173,4.111,4.1141,54800.0
2005-07-01 11:10:00,12.92,12.92,12.91,12.91,113600.0,4.1141,4.1141,4.111,4.111,113600.0
2005-07-01 11:15:00,12.91,12.92,12.91,12.91,65200.0,4.111,4.1141,4.111,4.111,65200.0
2005-07-01 11:20:00,12.91,12.91,12.9,12.91,74800.0,4.111,4.111,4.1078,4.111,74800.0
2005-07-01 11:25:00,12.91,12.91,12.89,12.9,62000.0,4.111,4.111,4.1046,4.1078,62000.0
2005-07-01 11:30:00,12.9,12.91,12.9,12.91,39200.0,4.1078,4.111,4.1078,4.111,39200.0
2005-07-01 11:35:00,12.9,12.9,12.89,12.9,13600.0,4.1078,4.1078,4.1046,4.1078,13600.0
2005-07-01 11:40:00,12.9,12.9,12.89,12.9,36800.0,4.1078,4.1078,4.1046,4.1078,36800.0
2005-07-01 11:45:00,12.9,12.9,12.89,12.9,74800.0,4.1078,4.1078,4.1046,4.1078,74800.0
2005-07-01 11:50:00,12.9,12.9,12.9,12.9,79600.0,4.1078,4.1078,4.1078,4.1078,79600.0
2005-07-01 11:55:00,12.9,12.9,12.89,12.89,28800.0,4.1078,4.1078,4.1046,4.1046,28800.0
2005-07-01 12:00:00,12.89,12.9,12.88,12.9,45200.0,4.1046,4.1078,4.1014,4.1078,45200.0
2005-07-01 12:05:00,12.9,12.9,12.89,12.9,69600.0,4.1078,4.1078,4.1046,4.1078,69600.0
2005-07-01 12:10:00,12.9,12.91,12.9,12.9,65600.0,4.1078,4.111,4.1078,4.1078,65600.0
2005-07-01 12:15:00,12.91,12.91,12.9,12.9,27600.0,4.111,4.111,4.1078,4.1078,27600.0
2005-07-01 12:20:00,12.91,12.94,12.91,12.94,104800.0,4.111,4.1205,4.111,4.1205,104800.0
2005-07-01 12:25:00,12.94,12.94,12.93,12.93,47600.0,4.1205,4.1205,4.1173,4.1173,47600.0
2005-07-01 12:30:00,12.93,12.96,12.93,12.96,74400.0,4.1173,4.1269,4.1173,4.1269,74400.0
2005-07-01 12:35:00,12.97,12.99,12.96,12.99,82000.0,4.1301,4.1364,4.1269,4.1364,82000.0
2005-07-01 12:40:00,12.97,12.99,12.97,12.98,66400.0,4.1301,4.1364,4.1301,4.1333,66400.0
2005-07-01 12:45:00,12.98,12.98,12.97,12.97,24800.0,4.1333,4.1333,4.1301,4.1301,24800.0
2005-07-01 12:50:00,12.98,13.01,12.98,13.01,33600.0,4.1333,4.1428,4.1333,4.1428,33600.0
2005-07-01 12:55:00,13.01,13.03,13.01,13.02,76000.0,4.1428,4.1492,4.1428,4.146,76000.0
2005-07-01 13:00:00,13.02,13.03,13.0,13.03,132800.0,4.146,4.1492,4.1396,4.1492,132800.0
2005-07-01 13:05:00,13.03,13.04,13.03,13.04,28000.0,4.1492,4.1524,4.1492,4.1524,28000.0
2005-07-01 13:10:00,13.04,13.05,13.04,13.05,16800.0,4.1524,4.1555,4.1524,4.1555,16800.0
2005-07-01 13:15:00,13.05,13.07,13.05,13.06,29200.0,4.1555,4.1619,4.1555,4.1587,29200.0
2005-07-01 13:20:00,13.06,13.1,13.06,13.08,50400.0,4.1587,4.1715,4.1587,4.1651,50400.0
2005-07-01 13:25:00,13.08,13.08,13.07,13.07,59600.0,4.1651,4.1651,4.1619,4.1619,59600.0
2005-07-01 13:30:00,13.08,13.08,13.06,13.06,43600.0,4.1651,4.1651,4.1587,4.1587,43600.0
2005-07-01 13:35:00,13.06,13.08,13.06,13.08,80000.0,4.1587,4.1651,4.1587,4.1651,80000.0
2005-07-01 13:40:00,13.08,13.08,13.07,13.08,44800.0,4.1651,4.1651,4.1619,4.1651,44800.0
2005-07-01 13:45:00,13.08,13.08,13.06,13.08,121600.0,4.1651,4.1651,4.1587,4.1651,121600.0
2005-07-01 13:50:00,13.08,13.11,13.07,13.11,99600.0,4.1651,4.1746,4.1619,4.1746,99600.0
2005-07-01 13:55:00,13.11,13.13,13.1,13.1,30800.0,4.1746,4.181,4.1715,4.1715,30800.0
2005-07-01 14:00:00,13.09,13.1,13.07,13.09,84800.0,4.1683,4.1715,4.1619,4.1683,84800.0
2005-07-01 14:05:00,13.08,13.08,13.06,13.06,107600.0,4.1651,4.1651,4.1587,4.1587,107600.0
2005-07-01 14:10:00,13.06,13.06,13.06,13.06,20400.0,4.1587,4.1587,4.1587,4.1587,20400.0
2005-07-01 14:15:00,13.06,13.06,13.05,13.05,7600.0,4.1587,4.1587,4.1555,4.1555,7600.0
2005-07-01 14:20:00,13.05,13.05,13.04,13.05,109600.0,4.1555,4.1555,4.1524,4.1555,109600.0
2005-07-01 14:25:00,13.05,13.06,13.04,13.05,35600.0,4.1555,4.1587,4.1524,4.1555,35600.0
2005-07-01 14:30:00,13.05,13.05,13.03,13.05,125600.0,4.1555,4.1555,4.1492,4.1555,125600.0
2005-07-01 14:35:00,13.04,13.05,13.04,13.04,44800.0,4.1524,4.1555,4.1524,4.1524,44800.0
2005-07-01 14:40:00,13.04,13.05,13.04,13.05,34000.0,4.1524,4.1555,4.1524,4.1555,34000.0
2005-07-01 14:45:00,13.05,13.05,13.04,13.04,18800.0,4.1555,4.1555,4.1524,4.1524,18800.0
2005-07-01 14:50:00,13.04,13.05,13.03,13.05,164400.0,4.1524,4.1555,4.1492,4.1555,164400.0
2005-07-01 14:55:00,13.05,13.05,13.03,13.04,41600.0,4.1555,4.1555,4.1492,4.1524,41600.0
2005-07-01 15:00:00,13.04,13.04,13.04,13.04,47200.0,4.1524,4.1524,4.1524,4.1524,47200.0
2005-07-01 15:05:00,13.04,13.04,13.04,13.04,26800.0,4.1524,4.1524,4.1524,4.1524,26800.0
2005-07-01 15:10:00,13.04,13.04,13.01,13.02,96000.0,4.1524,4.1524,4.1428,4.146,96000.0
2005-07-01 15:15:00,13.02,13.04,13.02,13.03,16400.0,4.146,4.1524,4.146,4.1492,16400.0
2005-07-01 15:20:00,13.03,13.03,13.0,13.01,71200.0,4.1492,4.1492,4.1396,4.1428,71200.0
2005-07-01 15:25:00,13.0,13.01,12.99,13.0,17600.0,4.1396,4.1428,4.1364,4.1396,17600.0
2005-07-01 15:30:00,13.0,13.02,12.99,13.0,175600.0,4.1396,4.146,4.1364,4.1396,175600.0
2005-07-01 15:35:00,13.0,13.0,12.99,12.99,28400.0,4.1396,4.1396,4.1364,4.1364,28400.0
2005-07-01 15:40:00,12.99,13.0,12.99,13.0,35600.0,4.1364,4.1396,4.1364,4.1396,35600.0
2005-07-01 15:45:00,13.0,13.02,12.99,13.01,189200.0,4.1396,4.146,4.1364,4.1428,189200.0
2005-07-01 15:50:00,13.01,13.04,13.01,13.02,104000.0,4.1428,4.1524,4.1428,4.146,104000.0
2005-07-01 15:55:00,13.02,13.04,13.01,13.03,260800.0,4.146,4.1524,4.1428,4.1492,260800.0
2005-07-05 09:30:00,13.0,13.0,12.92,12.94,209200.0,4.1396,4.1396,4.1141,4.1205,209200.0
2005-07-05 09:35:00,12.94,12.98,12.91,12.97,98400.0,4.1205,4.1333,4.111,4.1301,98400.0
2005-07-05 09:40:00,12.98,13.02,12.98,12.99,210400.0,4.1333,4.146,4.1333,4.1364,210400.0
2005-07-05 09:45:00,12.99,13.05,12.99,13.05,143600.0,4.1364,4.1555,4.1364,4.1555,143600.0
2005-07-05 09:50:00,13.06,13.14,13.06,13.13,123600.0,4.1587,4.1842,4.1587,4.181,123600.0
2005-07-05 09:55:00,13.13,13.13,13.12,13.12,126400.0,4.181,4.181,4.1778,4.1778,126400.0
2005-07-05 10:00:00,13.12,13.21,13.12,13.21,188400.0,4.1778,4.2065,4.1778,4.2065,188400.0
2005-07-05 10:05:00,13.21,13.22,13.19,13.21,81600.0,4.2065,4.2097,4.2001,4.2065,81600.0
2005-07-05 10:10:00,13.21,13.21,13.2,13.21,102000.0,4.2065,4.2065,4.2033,4.2065,102000.0
2005-07-05 10:15:00,13.2,13.23,13.2,13.22,176400.0,4.2033,4.2129,4.2033,4.2097,176400.0
2005-07-05 10:20:00,13.22,13.24,13.21,13.23,125600.0,4.2097,4.216,4.2065,4.2129,125600.0
2005-07-05 10:25:00,13.22,13.27,13.22,13.27,150800.0,4.2097,4.2256,4.2097,4.2256,150800.0
2005-07-05 10:30:00,13.27,13.31,13.25,13.27,125200.0,4.2256,4.2383,4.2192,4.2256,125200.0
2005-07-05 10:35:00,13.27,13.29,13.24,13.24,62000.0,4.2256,4.232,4.216,4.216,62000.0
2005-07-05 10:40:00,13.24,13.26,13.24,13.26,101200.0,4.216,4.2224,4.216,4.2224,101200.0
2005-07-05 10:45:00,13.27,13.3,13.27,13.3,128400.0,4.2256,4.2352,4.2256,4.2352,128400.0
2005-07-05 10:50:00,13.3,13.31,13.29,13.3,103200.0,4.2352,4.2383,4.232,4.2352,103200.0
2005-07-05 10:55:00,13.3,13.32,13.3,13.31,146000.0,4.2352,4.2415,4.2352,4.2383,146000.0
2005-07-05 11:00:00,13.29,13.33,13.29,13.32,160000.0,4.232,4.2447,4.232,4.2415,160000.0
2005-07-05 11:05:00,13.32,13.32,13.31,13.32,104800.0,4.2415,4.2415,4.2383,4.2415,104800.0
2005-07-05 11:10:00,13.32,13.36,13.32,13.36,65200.0,4.2415,4.2543,4.2415,4.2543,65200.0
2005-07-05 11:15:00,13.36,13.39,13.35,13.39,141200.0,4.2543,4.2638,4.2511,4.2638,141200.0
2005-07-05 11:20:00,13.39,13.39,13.38,13.38,98400.0,4.2638,4.2638,4.2606,4.2606,98400.0
2005-07-05 11:25:00,13.38,13.38,13.37,13.38,81600.0,4.2606,4.2606,4.2574,4.2606,81600.0
2005-07-05 11:30:00,13.38,13.38,13.37,13.37,72000.0,4.2606,4.2606,4.2574,4.2574,72000.0
2005-07-05 11:35:00,13.37,13.37,13.35,13.36,56400.0,4.2574,4.2574,4.2511,4.2543,56400.0
2005-07-05 11:40:00,13.37,13.38,13.37,13.37,39600.0,4.2574,4.2606,4.2574,4.2574,39600.0
2005-07-05 11:45:00,13.38,13.38,13.36,13.38,46800.0,4.2606,4.2606,4.2543,4.2606,46800.0
2005-07-05 11:50:00,13.37,13.39,13.37,13.39,50800.0,4.2574,4.2638,4.2574,4.2638,50800.0
2005-07-05 11:55:00,13.4,13.4,13.38,13.38,39600.0,4.267,4.267,4.2606,4.2606,39600.0
2005-07-05 12:00:00,13.39,13.39,13.37,13.37,47600.0,4.2638,4.2638,4.2574,4.2574,47600.0
2005-07-05 12:05:00,13.38,13.39,13.38,13.38,66000.0,4.2606,4.2638,4.2606,4.2606,66000.0
2005-07-05 12:10:00,13.38,13.39,13.38,13.38,38400.0,4.2606,4.2638,4.2606,4.2606,38400.0
2005-07-05 12:15:00,13.38,13.39,13.38,13.39,16000.0,4.2606,4.2638,4.2606,4.2638,16000.0
2005-07-05 12:20:00,13.39,13.41,13.39,13.41,34000.0,4.2638,4.2702,4.2638,4.2702,34000.0
2005-07-05 12:25:00,13.41,13.42,13.4,13.42,45600.0,4.2702,4.2734,4.267,4.2734,45600.0
2005-07-05 12:30:00,13.43,13.44,13.42,13.42,22000.0,4.2765,4.2797,4.2734,4.2734,22000.0
2005-07-05 12:35:00,13.42,13.43,13.4,13.43,67200.0,4.2734,4.2765,4.267,4.2765,67200.0
2005-07-05 12:40:00,13.43,13.44,13.43,13.44,20800.0,4.2765,4.2797,4.2765,4.2797,20800.0
2005-07-05 12:45:00,13.44,13.44,13.43,13.43,45600.0,4.2797,4.2797,4.2765,4.2765,45600.0
2005-07-05 12:50:00,13.44,13.44,13.43,13.44,10000.0,4.2797,4.2797,4.2765,4.2797,10000.0
2005-07-05 12:55:00,13.44,13.44,13.43,13.43,45200.0,4.2797,4.2797,4.2765,4.2765,45200.0
2005-07-05 13:00:00,13.43,13.43,13.42,13.43,68000.0,4.2765,4.2765,4.2734,4.2765,68000.0
2005-07-05 13:05:00,13.43,13.43,13.41,13.41,42400.0,4.2765,4.2765,4.2702,4.2702,42400.0
2005-07-05 13:10:00,13.41,13.41,13.38,13.39,58800.0,4.2702,4.2702,4.2606,4.2638,58800.0
2005-07-05 13:15:00,13.4,13.41,13.39,13.39,75200.0,4.267,4.2702,4.2638,4.2638,75200.0
2005-07-05 13:20:00,13.4,13.4,13.39,13.39,70800.0,4.267,4.267,4.2638,4.2638,70800.0
2005-07-05 13:25:00,13.38,13.38,13.36,13.37,53600.0,4.2606,4.2606,4.2543,4.2574,53600.0
2005-07-05 13:30:00,13.36,13.38,13.36,13.37,71600.0,4.2543,4.2606,4.2543,4.2574,71600.0
2005-07-05 13:35:00,13.37,13.38,13.37,13.37,249600.0,4.2574,4.2606,4.2574,4.2574,249600.0
2005-07-05 13:40:00,13.37,13.37,13.35,13.35,46800.0,4.2574,4.2574,4.2511,4.2511,46800.0
2005-07-05 13:45:00,13.35,13.36,13.34,13.35,68000.0,4.2511,4.2543,4.2479,4.2511,68000.0
2005-07-05 13:50:00,13.35,13.36,13.34,13.35,34800.0,4.2511,4.2543,4.2479,4.2511,34800.0
2005-07-05 13:55:00,13.35,13.36,13.32,13.32,60400.0,4.2511,4.2543,4.2415,4.2415,60400.0
2005-07-05 14:00:00,13.31,13.32,13.28,13.29,45600.0,4.2383,4.2415,4.2288,4.232,45600.0
2005-07-05 14:05:00,13.29,13.29,13.26,13.26,75600.0,4.232,4.232,4.2224,4.2224,75600.0
2005-07-05 14:10:00,13.26,13.26,13.2,13.21,106800.0,4.2224,4.2224,4.2033,4.2065,106800.0
2005-07-05 14:15:00,13.21,13.22,13.19,13.2,113200.0,4.2065,4.2097,4.2001,4.2033,113200.0
2005-07-05 14:20:00,13.21,13.21,13.16,13.17,114400.0,4.2065,4.2065,4.1906,4.1938,114400.0
2005-07-05 14:25:00,13.17,13.17,13.15,13.15,129600.0,4.1938,4.1938,4.1874,4.1874,129600.0
2005-07-05 14:30:00,13.15,13.16,13.11,13.11,159600.0,4.1874,4.1906,4.1746,4.1746,159600.0
2005-07-05 14:35:00,13.11,13.12,13.08,13.11,108800.0,4.1746,4.1778,4.1651,4.1746,108800.0
2005-07-05 14:40:00,13.12,13.17,13.11,13.17,62400.0,4.1778,4.1938,4.1746,4.1938,62400.0
2005-07-05 14:45:00,13.17,13.17,13.15,13.16,38000.0,4.1938,4.1938,4.1874,4.1906,38000.0
2005-07-05 14:50:00,13.16,13.19,13.16,13.19,139200.0,4.1906,4.2001,4.1906,4.2001,139200.0
2005-07-05 14:55:00,13.19,13.21,13.19,13.2,78800.0,4.2001,4.2065,4.2001,4.2033,78800.0
2005-07-05 15:00:00,13.2,13.23,13.2,13.23,77200.0,4.2033,4.2129,4.2033,4.2129,77200.0
2005-07-05 15:05:00,13.22,13.25,13.22,13.24,84000.0,4.2097,4.2192,4.2097,4.216,84000.0
2005-07-05 15:10:00,13.24,13.24,13.22,13.24,86400.0,4.216,4.216,4.2097,4.216,86400.0
2005-07-05 15:15:00,13.24,13.25,13.23,13.24,51600.0,4.216,4.2192,4.2129,4.216,51600.0
2005-07-05 15:20:00,13.23,13.23,13.21,13.22,61200.0,4.2129,4.2129,4.2065,4.2097,61200.0
2005-07-05 15:25:00,13.22,13.22,13.19,13.19,104400.0,4.2097,4.2097,4.2001,4.2001,104400.0
2005-07-05 15:30:00,13.19,13.19,13.13,13.14,216400.0,4.2001,4.2001,4.181,4.1842,216400.0
2005-07-05 15:35:00,13.14,13.15,13.13,13.14,117200.0,4.1842,4.1874,4.181,4.1842,117200.0
2005-07-05 15:40:00,13.14,13.14,13.13,13.13,142400.0,4.1842,4.1842,4.181,4.181,142400.0
2005-07-05 15:45:00,13.14,13.17,13.13,13.16,235600.0,4.1842,4.1938,4.181,4.1906,235600.0
2005-07-05 15:50:00,13.16,13.21,13.16,13.2,122000.0,4.1906,4.2065,4.1906,4.2033,122000.0
2005-07-05 15:55:00,13.21,13.24,13.2,13.21,145200.0,4.2065,4.216,4.2033,4.2065,145200.0
2005-07-06 09:30:00,13.2,13.21,13.17,13.2,413600.0,4.2033,4.2065,4.1938,4.2033,413600.0
2005-07-06 09:35:00,13.2,13.23,13.19,13.22,147600.0,4.2033,4.2129,4.2001,4.2097,147600.0
2005-07-06 09:40:00,13.23,13.24,13.2,13.21,323600.0,4.2129,4.216,4.2033,4.2065,323600.0
2005-07-06 09:45:00,13.22,13.24,13.21,13.24,221600.0,4.2097,4.216,4.2065,4.216,221600.0
2005-07-06 09:50:00,13.24,13.28,13.24,13.28,134400.0,4.216,4.2288,4.216,4.2288,134400.0
2005-07-06 09:55:00,13.28,13.28,13.25,13.28,97600.0,4.2288,4.2288,4.2192,4.2288,97600.0
2005-07-06 10:00:00,13.28,13.29,13.27,13.27,211600.0,4.2288,4.232,4.2256,4.2256,211600.0
2005-07-06 10:05:00,13.27,13.27,13.25,13.26,176800.0,4.2256,4.2256,4.2192,4.2224,176800.0
2005-07-06 10:10:00,13.26,13.26,13.21,13.21,78400.0,4.2224,4.2224,4.2065,4.2065,78400.0
2005-07-06 10:15:00,13.21,13.21,13.18,13.2,69200.0,4.2065,4.2065,4.1969,4.2033,69200.0
2005-07-06 10:20:00,13.2,13.21,13.19,13.21,98400.0,4.2033,4.2065,4.2001,4.2065,98400.0
2005-07-06 10:25:00,13.21,13.22,13.21,13.21,22000.0,4.2065,4.2097,4.2065,4.2065,22000.0
2005-07-06 10:30:00,13.21,13.24,13.21,13.24,100000.0,4.2065,4.216,4.2065,4.216,100000.0
2005-07-06 10:35:00,13.24,13.24,13.23,13.23,178000.0,4.216,4.216,4.2129,4.2129,178000.0
2005-07-06 10:40:00,13.23,13.24,13.22,13.22,47600.0,4.2129,4.216,4.2097,4.2097,47600.0
2005-07-06 10:45:00,13.22,13.22,13.21,13.21,10400.0,4.2097,4.2097,4.2065,4.2065,10400.0
2005-07-06 10:50:00,13.21,13.22,13.2,13.2,56400.0,4.2065,4.2097,4.2033,4.2033,56400.0
2005-07-06 10:55:00,13.21,13.22,13.2,13.22,21600.0,4.2065,4.2097,4.2033,4.2097,21600.0
2005-07-06 11:00:00,13.22,13.22,13.19,13.22,97600.0,4.2097,4.2097,4.2001,4.2097,97600.0
2005-07-06 11:05:00,13.21,13.22,13.2,13.2,76800.0,4.2065,4.2097,4.2033,4.2033,76800.0
2005-07-06 11:10:00,13.2,13.21,13.2,13.21,71200.0,4.2033,4.2065,4.2033,4.2065,71200.0
2005-07-06 11:15:00,13.21,13.22,13.21,13.22,68800.0,4.2065,4.2097,4.2065,4.2097,68800.0
2005-07-06 11:20:00,13.22,13.22,13.22,13.22,25200.0,4.2097,4.2097,4.2097,4.2097,25200.0
2005-07-06 11:25:00,13.21,13.22,13.21,13.22,22400.0,4.2065,4.2097,4.2065,4.2097,22400.0
2005-07-06 11:30:00,13.22,13.22,13.2,13.2,44800.0,4.2097,4.2097,4.2033,4.2033,44800.0
2005-07-06 11:35:00,13.2,13.2,13.19,13.2,45600.0,4.2033,4.2033,4.2001,4.2033,45600.0
2005-07-06 11:40:00,13.2,13.22,13.19,13.2,37200.0,4.2033,4.2097,4.2001,4.2033,37200.0
2005-07-06 11:45:00,13.2,13.2,13.19,13.2,30800.0,4.2033,4.2033,4.2001,4.2033,30800.0
2005-07-06 11:50:00,13.2,13.21,13.2,13.21,25600.0,4.2033,4.2065,4.2033,4.2065,25600.0
2005-07-06 11:55:00,13.21,13.22,13.21,13.21,38400.0,4.2065,4.2097,4.2065,4.2065,38400.0
2005-07-06 12:00:00,13.21,13.21,13.2,13.2,13200.0,4.2065,4.2065,4.2033,4.2033,13200.0
2005-07-06 12:05:00,13.2,13.2,13.18,13.18,61200.0,4.2033,4.2033,4.1969,4.1969,61200.0
2005-07-06 12:10:00,13.19,13.19,13.15,13.15,85200.0,4.2001,4.2001,4.1874,4.1874,85200.0
2005-07-06 12:15:00,13.15,13.17,13.15,13.16,60800.0,4.1874,4.1938,4.1874,4.1906,60800.0
2005-07-06 12:20:00,13.15,13.16,13.12,13.12,127200.0,4.1874,4.1906,4.1778,4.1778,127200.0
2005-07-06 12:25:00,13.12,13.12,13.07,13.08,76000.0,4.1778,4.1778,4.1619,4.1651,76000.0
2005-07-06 12:30:00,13.08,13.11,13.07,13.08,41600.0,4.1651,4.1746,4.1619,4.1651,41600.0
2005-07-06 12:35:00,13.08,13.09,13.06,13.06,101200.0,4.1651,4.1683,4.1587,4.1587,101200.0
2005-07-06 12:40:00,13.07,13.1,13.06,13.1,69200.0,4.1619,4.1715,4.1587,4.1715,69200.0
2005-07-06 12:45:00,13.1,13.11,13.1,13.1,60000.0,4.1715,4.1746,4.1715,4.1715,60000.0
2005-07-06 12:50:00,13.11,13.14,13.11,13.13,42400.0,4.1746,4.1842,4.1746,4.181,42400.0
2005-07-06 12:55:00,13.13,13.14,13.13,13.14,54800.0,4.181,4.1842,4.181,4.1842,54800.0
2005-07-06 13:00:00,13.15,13.15,13.14,13.15,14800.0,4.1874,4.1874,4.1842,4.1874,14800.0
2005-07-06 13:05:00,13.15,13.15,13.14,13.14,14400.0,4.1874,4.1874,4.1842,4.1842,14400.0
2005-07-06 13:10:00,13.14,13.15,13.13,13.15,30400.0,4.1842,4.1874,4.181,4.1874,30400.0
2005-07-06 13:15:00,13.15,13.18,13.15,13.17,14400.0,4.1874,4.1969,4.1874,4.1938,14400.0
2005-07-06 13:20:00,13.17,13.17,13.15,13.16,28000.0,4.1938,4.1938,4.1874,4.1906,28000.0
2005-07-06 13:25:00,13.15,13.17,13.15,13.17,73200.0,4.1874,4.1938,4.1874,4.1938,73200.0
2005-07-06 13:30:00,13.17,13.18,13.17,13.18,12800.0,4.1938,4.1969,4.1938,4.1969,12800.0
2005-07-06 13:35:00,13.18,13.18,13.15,13.16,51200.0,4.1969,4.1969,4.1874,4.1906,51200.0
2005-07-06 13:40:00,13.17,13.17,13.15,13.16,26800.0,4.1938,4.1938,4.1874,4.1906,26800.0
2005-07-06 13:45:00,13.15,13.15,13.15,13.15,2800.0,4.1874,4.1874,4.1874,4.1874,2800.0
2005-07-06 13:50:00,13.15,13.15,13.14,13.15,20000.0,4.1874,4.1874,4.1842,4.1874,20000.0
2005-07-06 13:55:00,13.15,13.15,13.14,13.15,22400.0,4.1874,4.1874,4.1842,4.1874,22400.0
2005-07-06 14:00:00,13.15,13.15,13.15,13.15,10000.0,4.1874,4.1874,4.1874,4.1874,10000.0
2005-07-06 14:05:00,13.15,13.15,13.13,13.14,34800.0,4.1874,4.1874,4.181,4.1842,34800.0
2005-07-06 14:10:00,13.14,13.14,13.13,13.13,134800.0,4.1842,4.1842,4.181,4.181,134800.0
2005-07-06 14:15:00,13.13,13.13,13.11,13.11,14000.0,4.181,4.181,4.1746,4.1746,14000.0
2005-07-06 14:20:00,13.11,13.11,13.1,13.1,35600.0,4.1746,4.1746,4.1715,4.1715,35600.0
2005-07-06 14:25:00,13.11,13.11,13.1,13.11,18000.0,4.1746,4.1746,4.1715,4.1746,18000.0
2005-07-06 14:30:00,13.11,13.11,13.09,13.09,104000.0,4.1746,4.1746,4.1683,4.1683,104000.0
2005-07-06 14:35:00,13.09,13.09,13.06,13.06,95200.0,4.1683,4.1683,4.1587,4.1587,95200.0
2005-07-06 14:40:00,13.06,13.06,13.02,13.03,100400.0,4.1587,4.1587,4.146,4.1492,100400.0
2005-07-06 14:45:00,13.03,13.06,13.02,13.06,110800.0,4.1492,4.1587,4.146,4.1587,110800.0
2005-07-06 14:50:00,13.06,13.07,13.06,13.07,26400.0,4.1587,4.1619,4.1587,4.1619,26400.0
2005-07-06 14:55:00,13.07,13.09,13.04,13.05,102400.0,4.1619,4.1683,4.1524,4.1555,102400.0
2005-07-06 15:00:00,13.05,13.07,13.05,13.07,36800.0,4.1555,4.1619,4.1555,4.1619,36800.0
2005-07-06 15:05:00,13.07,13.07,13.05,13.06,77200.0,4.1619,4.1619,4.1555,4.1587,77200.0
2005-07-06 15:10:00,13.06,13.09,13.06,13.08,22800.0,4.1587,4.1683,4.1587,4.1651,22800.0
2005-07-06 15:15:00,13.08,13.11,13.08,13.09,92400.0,4.1651,4.1746,4.1651,4.1683,92400.0
2005-07-06 15:20:00,13.09,13.1,13.07,13.08,67600.0,4.1683,4.1715,4.1619,4.1651,67600.0
2005-07-06 15:25:00,13.08,13.09,13.08,13.08,40800.0,4.1651,4.1683,4.1651,4.1651,40800.0
2005-07-06 15:30:00,13.09,13.1,13.09,13.1,180800.0,4.1683,4.1715,4.1683,4.1715,180800.0
2005-07-06 15:35:00,13.09,13.1,13.09,13.1,56400.0,4.1683,4.1715,4.1683,4.1715,56400.0
2005-07-06 15:40:00,13.09,13.09,13.07,13.07,81600.0,4.1683,4.1683,4.1619,4.1619,81600.0
2005-07-06 15:45:00,13.08,13.08,13.06,13.06,72400.0,4.1651,4.1651,4.1587,4.1587,72400.0
2005-07-06 15:50:00,13.06,13.08,13.06,13.08,82400.0,4.1587,4.1651,4.1587,4.1651,82400.0
2005-07-06 15:55:00,13.08,13.08,13.05,13.06,130000.0,4.1651,4.1651,4.1555,4.1587,130000.0
2005-07-07 09:30:00,12.99,12.99,12.93,12.93,96400.0,4.1364,4.1364,4.1173,4.1173,96400.0
2005-07-07 09:35:00,12.93,12.96,12.92,12.92,18400.0,4.1173,4.1269,4.1141,4.1141,18400.0
2005-07-07 09:40:00,12.93,12.98,12.93,12.98,57600.0,4.1173,4.1333,4.1173,4.1333,57600.0
2005-07-07 09:45:00,12.96,12.98,12.95,12.95,15200.0,4.1269,4.1333,4.1237,4.1237,15200.0
2005-07-07 09:50:00,12.99,13.0,12.97,12.99,104000.0,4.1364,4.1396,4.1301,4.1364,104000.0
2005-07-07 09:55:00,12.99,13.0,12.97,12.97,131600.0,4.1364,4.1396,4.1301,4.1301,131600.0
2005-07-07 10:00:00,12.97,12.97,12.93,12.94,335200.0,4.1301,4.1301,4.1173,4.1205,335200.0
2005-07-07 10:05:00,12.94,12.97,12.94,12.97,52000.0,4.1205,4.1301,4.1205,4.1301,52000.0
2005-07-07 10:10:00,12.97,12.97,12.96,12.97,19600.0,4.1301,4.1301,4.1269,4.1301,19600.0
2005-07-07 10:15:00,12.97,12.99,12.97,12.99,28400.0,4.1301,4.1364,4.1301,4.1364,28400.0
2005-07-07 10:20:00,12.97,13.0,12.97,13.0,112800.0,4.1301,4.1396,4.1301,4.1396,112800.0
2005-07-07 10:25:00,13.0,13.01,12.99,12.99,176800.0,4.1396,4.1428,4.1364,4.1364,176800.0
2005-07-07 10:30:00,12.99,13.03,12.99,13.03,180400.0,4.1364,4.1492,4.1364,4.1492,180400.0
2005-07-07 10:35:00,13.03,13.03,13.01,13.02,313600.0,4.1492,4.1492,4.1428,4.146,313600.0
2005-07-07 10:40:00,13.02,13.03,12.97,12.97,281600.0,4.146,4.1492,4.1301,4.1301,281600.0
2005-07-07 10:45:00,12.98,13.0,12.94,12.94,97200.0,4.1333,4.1396,4.1205,4.1205,97200.0
2005-07-07 10:50:00,12.95,12.95,12.89,12.91,122800.0,4.1237,4.1237,4.1046,4.111,122800.0
2005-07-07 10:55:00,12.9,12.95,12.9,12.94,55200.0,4.1078,4.1237,4.1078,4.1205,55200.0
2005-07-07 11:00:00,12.95,12.97,12.92,12.93,75200.0,4.1237,4.1301,4.1141,4.1173,75200.0
2005-07-07 11:05:00,12.93,12.93,12.9,12.9,38400.0,4.1173,4.1173,4.1078,4.1078,38400.0
2005-07-07 11:10:00,12.9,12.92,12.9,12.91,110800.0,4.1078,4.1141,4.1078,4.111,110800.0
2005-07-07 11:15:00,12.91,12.91,12.9,12.9,70000.0,4.111,4.111,4.1078,4.1078,70000.0
2005-07-07 11:20:00,12.9,12.9,12.86,12.86,144800.0,4.1078,4.1078,4.095,4.095,144800.0
2005-07-07 11:25:00,12.86,12.88,12.86,12.88,147600.0,4.095,4.1014,4.095,4.1014,147600.0
2005-07-07 11:30:00,12.88,12.9,12.88,12.89,138400.0,4.1014,4.1078,4.1014,4.1046,138400.0
2005-07-07 11:35:00,12.89,12.9,12.88,12.9,31600.0,4.1046,4.1078,4.1014,4.1078,31600.0
2005-07-07 11:40:00,12.89,12.91,12.89,12.91,20000.0,4.1046,4.111,4.1046,4.111,20000.0
2005-07-07 11:45:00,12.91,12.91,12.88,12.88,32800.0,4.111,4.111,4.1014,4.1014,32800.0
2005-07-07 11:50:00,12.87,12.87,12.86,12.86,61600.0,4.0982,4.0982,4.095,4.095,61600.0
2005-07-07 11:55:00,12.86,12.87,12.85,12.85,88000.0,4.095,4.0982,4.0919,4.0919,88000.0
2005-07-07 12:00:00,12.85,12.86,12.85,12.86,45200.0,4.0919,4.095,4.0919,4.095,45200.0
2005-07-07 12:05:00,12.86,12.87,12.83,12.87,186000.0,4.095,4.0982,4.0855,4.0982,186000.0
2005-07-07 12:10:00,12.87,12.89,12.87,12.89,52800.0,4.0982,4.1046,4.0982,4.1046,52800.0
2005-07-07 12:15:00,12.89,12.89,12.88,12.89,22800.0,4.1046,4.1046,4.1014,4.1046,22800.0
2005-07-07 12:20:00,12.88,12.89,12.88,12.89,58400.0,4.1014,4.1046,4.1014,4.1046,58400.0
2005-07-07 12:25:00,12.89,12.89,12.89,12.89,26800.0,4.1046,4.1046,4.1046,4.1046,26800.0
2005-07-07 12:30:00,12.88,12.88,12.85,12.86,52400.0,4.1014,4.1014,4.0919,4.095,52400.0
2005-07-07 12:35:00,12.86,12.88,12.86,12.87,7200.0,4.095,4.1014,4.095,4.0982,7200.0
2005-07-07 12:40:00,12.88,12.88,12.88,12.88,20000.0,4.1014,4.1014,4.1014,4.1014,20000.0
2005-07-07 12:45:00,12.88,12.89,12.87,12.87,44000.0,4.1014,4.1046,4.0982,4.0982,44000.0
2005-07-07 12:50:00,12.87,12.88,12.87,12.88,42400.0,4.0982,4.1014,4.0982,4.1014,42400.0
2005-07-07 12:55:00,12.88,12.88,12.87,12.87,39200.0,4.1014,4.1014,4.0982,4.0982,39200.0
2005-07-07 13:00:00,12.87,12.89,12.87,12.88,29200.0,4.0982,4.1046,4.0982,4.1014,29200.0
2005-07-07 13:05:00,12.88,12.88,12.85,12.86,59200.0,4.1014,4.1014,4.0919,4.095,59200.0
2005-07-07 13:10:00,12.86,12.87,12.85,12.86,115600.0,4.095,4.0982,4.0919,4.095,115600.0
2005-07-07 13:15:00,12.87,12.87,12.84,12.86,88400.0,4.0982,4.0982,4.0887,4.095,88400.0
2005-07-07 13:20:00,12.86,12.87,12.86,12.86,38800.0,4.095,4.0982,4.095,4.095,38800.0
2005-07-07 13:25:00,12.86,12.88,12.85,12.88,76400.0,4.095,4.1014,4.0919,4.1014,76400.0
2005-07-07 13:30:00,12.88,12.9,12.88,12.9,45600.0,4.1014,4.1078,4.1014,4.1078,45600.0
2005-07-07 13:35:00,12.9,12.92,12.9,12.92,45600.0,4.1078,4.1141,4.1078,4.1141,45600.0
2005-07-07 13:40:00,12.92,12.97,12.92,12.96,76800.0,4.1141,4.1301,4.1141,4.1269,76800.0
2005-07-07 13:45:00,12.96,12.96,12.94,12.95,80000.0,4.1269,4.1269,4.1205,4.1237,80000.0
2005-07-07 13:50:00,12.95,12.97,12.94,12.96,124000.0,4.1237,4.1301,4.1205,4.1269,124000.0
2005-07-07 13:55:00,12.96,12.96,12.95,12.95,52400.0,4.1269,4.1269,4.1237,4.1237,52400.0
2005-07-07 14:00:00,12.95,12.96,12.94,12.95,54400.0,4.1237,4.1269,4.1205,4.1237,54400.0
2005-07-07 14:05:00,12.95,12.97,12.95,12.97,82000.0,4.1237,4.1301,4.1237,4.1301,82000.0
2005-07-07 14:10:00,12.97,12.97,12.94,12.94,74000.0,4.1301,4.1301,4.1205,4.1205,74000.0
2005-07-07 14:15:00,12.94,12.94,12.92,12.93,111200.0,4.1205,4.1205,4.1141,4.1173,111200.0
2005-07-07 14:20:00,12.93,12.93,12.92,12.92,70800.0,4.1173,4.1173,4.1141,4.1141,70800.0
2005-07-07 14:25:00,12.92,12.95,12.91,12.94,104800.0,4.1141,4.1237,4.111,4.1205,104800.0
2005-07-07 14:30:00,12.94,12.94,12.92,12.92,109200.0,4.1205,4.1205,4.1141,4.1141,109200.0
2005-07-07 14:35:00,12.92,12.93,12.92,12.93,102400.0,4.1141,4.1173,4.1141,4.1173,102400.0
2005-07-07 14:40:00,12.93,12.93,12.9,12.9,82400.0,4.1173,4.1173,4.1078,4.1078,82400.0
2005-07-07 14:45:00,12.9,12.9,12.86,12.89,86400.0,4.1078,4.1078,4.095,4.1046,86400.0
2005-07-07 14:50:00,12.89,12.9,12.89,12.9,127600.0,4.1046,4.1078,4.1046,4.1078,127600.0
2005-07-07 14:55:00,12.9,12.91,12.89,12.9,120800.0,4.1078,4.111,4.1046,4.1078,120800.0
2005-07-07 15:00:00,12.9,12.95,12.9,12.95,164800.0,4.1078,4.1237,4.1078,4.1237,164800.0
2005-07-07 15:05:00,12.94,12.99,12.93,12.98,197200.0,4.1205,4.1364,4.1173,4.1333,197200.0
2005-07-07 15:10:00,12.97,12.98,12.95,12.97,134800.0,4.1301,4.1333,4.1237,4.1301,134800.0
2005-07-07 15:15:00,12.97,12.97,12.95,12.96,72400.0,4.1301,4.1301,4.1237,4.1269,72400.0
2005-07-07 15:20:00,12.96,12.97,12.96,12.97,90800.0,4.1269,4.1301,4.1269,4.1301,90800.0
2005-07-07 15:25:00,12.97,12.97,12.95,12.96,115200.0,4.1301,4.1301,4.1237,4.1269,115200.0
2005-07-07 15:30:00,12.96,12.98,12.96,12.97,116800.0,4.1269,4.1333,4.1269,4.1301,116800.0
2005-07-07 15:35:00,12.98,13.0,12.98,12.98,128000.0,4.1333,4.1396,4.1333,4.1333,128000.0
2005-07-07 15:40:00,12.98,12.99,12.98,12.98,68800.0,4.1333,4.1364,4.1333,4.1333,68800.0
2005-07-07 15:45:00,12.98,13.01,12.97,13.0,104800.0,4.1333,4.1428,4.1301,4.1396,104800.0
2005-07-07 15:50:00,13.0,13.0,12.99,13.0,171600.0,4.1396,4.1396,4.1364,4.1396,171600.0
2005-07-07 15:55:00,13.0,13.02,12.99,12.99,191600.0,4.1396,4.146,4.1364,4.1364,191600.0
2005-07-08 09:30:00,13.19,13.21,13.17,13.19,486400.0,4.2001,4.2065,4.1938,4.2001,486400.0
2005-07-08 09:35:00,13.2,13.25,13.19,13.25,214400.0,4.2033,4.2192,4.2001,4.2192,214400.0
2005-07-08 09:40:00,13.25,13.29,13.24,13.24,267200.0,4.2192,4.232,4.216,4.216,267200.0
2005-07-08 09:45:00,13.27,13.29,13.25,13.29,160400.0,4.2256,4.232,4.2192,4.232,160400.0
2005-07-08 09:50:00,13.29,13.38,13.29,13.36,206400.0,4.232,4.2606,4.232,4.2543,206400.0
2005-07-08 09:55:00,13.36,13.37,13.34,13.34,229600.0,4.2543,4.2574,4.2479,4.2479,229600.0
2005-07-08 10:00:00,13.34,13.34,13.31,13.32,157600.0,4.2479,4.2479,4.2383,4.2415,157600.0
2005-07-08 10:05:00,13.31,13.33,13.3,13.3,208000.0,4.2383,4.2447,4.2352,4.2352,208000.0
2005-07-08 10:10:00,13.31,13.32,13.29,13.3,56800.0,4.2383,4.2415,4.232,4.2352,56800.0
2005-07-08 10:15:00,13.31,13.32,13.29,13.29,42400.0,4.2383,4.2415,4.232,4.232,42400.0
2005-07-08 10:20:00,13.3,13.32,13.29,13.32,90000.0,4.2352,4.2415,4.232,4.2415,90000.0
2005-07-08 10:25:00,13.33,13.34,13.3,13.31,134000.0,4.2447,4.2479,4.2352,4.2383,134000.0
2005-07-08 10:30:00,13.31,13.34,13.31,13.34,68800.0,4.2383,4.2479,4.2383,4.2479,68800.0
2005-07-08 10:35:00,13.34,13.36,13.34,13.34,102000.0,4.2479,4.2543,4.2479,4.2479,102000.0
2005-07-08 10:40:00,13.34,13.36,13.34,13.34,66400.0,4.2479,4.2543,4.2479,4.2479,66400.0
2005-07-08 10:45:00,13.34,13.35,13.34,13.34,60800.0,4.2479,4.2511,4.2479,4.2479,60800.0
2005-07-08 10:50:00,13.34,13.45,13.34,13.39,190000.0,4.2479,4.2829,4.2479,4.2638,190000.0
2005-07-08 10:55:00,13.39,13.4,13.38,13.38,118400.0,4.2638,4.267,4.2606,4.2606,118400.0
2005-07-08 11:00:00,13.38,13.39,13.37,13.37,112800.0,4.2606,4.2638,4.2574,4.2574,112800.0
2005-07-08 11:05:00,13.37,13.37,13.35,13.35,46400.0,4.2574,4.2574,4.2511,4.2511,46400.0
2005-07-08 11:10:00,13.35,13.36,13.33,13.35,140000.0,4.2511,4.2543,4.2447,4.2511,140000.0
2005-07-08 11:15:00,13.35,13.35,13.33,13.33,107600.0,4.2511,4.2511,4.2447,4.2447,107600.0
2005-07-08 11:20:00,13.33,13.34,13.32,13.33,64000.0,4.2447,4.2479,4.2415,4.2447,64000.0
2005-07-08 11:25:00,13.33,13.33,13.32,13.32,104400.0,4.2447,4.2447,4.2415,4.2415,104400.0
2005-07-08 11:30:00,13.32,13.33,13.32,13.33,66400.0,4.2415,4.2447,4.2415,4.2447,66400.0
2005-07-08 11:35:00,13.33,13.33,13.31,13.31,54800.0,4.2447,4.2447,4.2383,4.2383,54800.0
2005-07-08 11:40:00,13.31,13.31,13.28,13.28,75200.0,4.2383,4.2383,4.2288,4.2288,75200.0
2005-07-08 11:45:00,13.28,13.28,13.25,13.27,94000.0,4.2288,4.2288,4.2192,4.2256,94000.0
2005-07-08 11:50:00,13.27,13.29,13.27,13.28,85200.0,4.2256,4.232,4.2256,4.2288,85200.0
2005-07-08 11:55:00,13.28,13.29,13.24,13.27,72400.0,4.2288,4.232,4.216,4.2256,72400.0
2005-07-08 12:00:00,13.27,13.29,13.27,13.29,52000.0,4.2256,4.232,4.2256,4.232,52000.0
2005-07-08 12:05:00,13.29,13.31,13.28,13.31,70000.0,4.232,4.2383,4.2288,4.2383,70000.0
2005-07-08 12:10:00,13.31,13.31,13.3,13.3,104800.0,4.2383,4.2383,4.2352,4.2352,104800.0
2005-07-08 12:15:00,13.3,13.3,13.29,13.29,38800.0,4.2352,4.2352,4.232,4.232,38800.0
2005-07-08 12:20:00,13.3,13.3,13.29,13.3,34800.0,4.2352,4.2352,4.232,4.2352,34800.0
2005-07-08 12:25:00,13.3,13.3,13.29,13.29,49600.0,4.2352,4.2352,4.232,4.232,49600.0
2005-07-08 12:30:00,13.3,13.31,13.3,13.3,94000.0,4.2352,4.2383,4.2352,4.2352,94000.0
2005-07-08 12:35:00,13.3,13.3,13.29,13.3,39600.0,4.2352,4.2352,4.232,4.2352,39600.0
2005-07-08 12:40:00,13.31,13.31,13.3,13.31,74800.0,4.2383,4.2383,4.2352,4.2383,74800.0
2005-07-08 12:45:00,13.31,13.31,13.26,13.26,94400.0,4.2383,4.2383,4.2224,4.2224,94400.0
2005-07-08 12:50:00,13.26,13.27,13.21,13.22,179600.0,4.2224,4.2256,4.2065,4.2097,179600.0
2005-07-08 12:55:00,13.22,13.23,13.21,13.22,114400.0,4.2097,4.2129,4.2065,4.2097,114400.0
2005-07-08 13:00:00,13.22,13.24,13.22,13.23,33200.0,4.2097,4.216,4.2097,4.2129,33200.0
2005-07-08 13:05:00,13.23,13.24,13.22,13.24,87200.0,4.2129,4.216,4.2097,4.216,87200.0
2005-07-08 13:10:00,13.24,13.25,13.23,13.25,49200.0,4.216,4.2192,4.2129,4.2192,49200.0
2005-07-08 13:15:00,13.25,13.27,13.25,13.25,49600.0,4.2192,4.2256,4.2192,4.2192,49600.0
2005-07-08 13:20:00,13.25,13.28,13.25,13.28,77600.0,4.2192,4.2288,4.2192,4.2288,77600.0
2005-07-08 13:25:00,13.28,13.31,13.28,13.29,65200.0,4.2288,4.2383,4.2288,4.232,65200.0
2005-07-08 13:30:00,13.29,13.31,13.29,13.29,61600.0,4.232,4.2383,4.232,4.232,61600.0
2005-07-08 13:35:00,13.29,13.29,13.26,13.27,36000.0,4.232,4.232,4.2224,4.2256,36000.0
2005-07-08 13:40:00,13.27,13.28,13.26,13.27,39600.0,4.2256,4.2288,4.2224,4.2256,39600.0
2005-07-08 13:45:00,13.27,13.28,13.27,13.28,56000.0,4.2256,4.2288,4.2256,4.2288,56000.0
2005-07-08 13:50:00,13.28,13.28,13.26,13.26,34000.0,4.2288,4.2288,4.2224,4.2224,34000.0
2005-07-08 13:55:00,13.27,13.27,13.26,13.26,58000.0,4.2256,4.2256,4.2224,4.2224,58000.0
2005-07-08 14:00:00,13.26,13.26,13.24,13.24,84000.0,4.2224,4.2224,4.216,4.216,84000.0
2005-07-08 14:05:00,13.24,13.24,13.23,13.24,37200.0,4.216,4.216,4.2129,4.216,37200.0
2005-07-08 14:10:00,13.24,13.24,13.2,13.2,92800.0,4.216,4.216,4.2033,4.2033,92800.0
2005-07-08 14:15:00,13.19,13.22,13.19,13.21,102400.0,4.2001,4.2097,4.2001,4.2065,102400.0
2005-07-08 14:20:00,13.22,13.23,13.22,13.22,72400.0,4.2097,4.2129,4.2097,4.2097,72400.0
2005-07-08 14:25:00,13.22,13.25,13.22,13.25,64000.0,4.2097,4.2192,4.2097,4.2192,64000.0
2005-07-08 14:30:00,13.25,13.26,13.24,13.26,57200.0,4.2192,4.2224,4.216,4.2224,57200.0
2005-07-08 14:35:00,13.27,13.28,13.25,13.25,48000.0,4.2256,4.2288,4.2192,4.2192,48000.0
2005-07-08 14:40:00,13.26,13.26,13.24,13.24,42000.0,4.2224,4.2224,4.216,4.216,42000.0
2005-07-08 14:45:00,13.24,13.26,13.24,13.24,76000.0,4.216,4.2224,4.216,4.216,76000.0
2005-07-08 14:50:00,13.24,13.24,13.19,13.19,78400.0,4.216,4.216,4.2001,4.2001,78400.0
2005-07-08 14:55:00,13.19,13.19,13.16,13.18,134800.0,4.2001,4.2001,4.1906,4.1969,134800.0
2005-07-08 15:00:00,13.18,13.21,13.18,13.21,130800.0,4.1969,4.2065,4.1969,4.2065,130800.0
2005-07-08 15:05:00,13.21,13.22,13.19,13.22,51200.0,4.2065,4.2097,4.2001,4.2097,51200.0
2005-07-08 15:10:00,13.22,13.24,13.2,13.21,75200.0,4.2097,4.216,4.2033,4.2065,75200.0
2005-07-08 15:15:00,13.22,13.22,13.2,13.2,77600.0,4.2097,4.2097,4.2033,4.2033,77600.0
2005-07-08 15:20:00,13.2,13.21,13.2,13.2,56400.0,4.2033,4.2065,4.2033,4.2033,56400.0
2005-07-08 15:25:00,13.2,13.21,13.2,13.21,162000.0,4.2033,4.2065,4.2033,4.2065,162000.0
2005-07-08 15:30:00,13.21,13.22,13.21,13.21,99600.0,4.2065,4.2097,4.2065,4.2065,99600.0
2005-07-08 15:35:00,13.21,13.21,13.21,13.21,86400.0,4.2065,4.2065,4.2065,4.2065,86400.0
2005-07-08 15:40:00,13.21,13.23,13.21,13.22,92800.0,4.2065,4.2129,4.2065,4.2097,92800.0
2005-07-08 15:45:00,13.22,13.23,13.22,13.22,59200.0,4.2097,4.2129,4.2097,4.2097,59200.0
2005-07-08 15:50:00,13.22,13.22,13.21,13.22,120400.0,4.2097,4.2097,4.2065,4.2097,120400.0
2005-07-08 15:55:00,13.21,13.22,13.21,13.22,130400.0,4.2065,4.2097,4.2065,4.2097,130400.0
2005-07-11 09:30:00,13.25,13.26,13.24,13.24,199600.0,4.2192,4.2224,4.216,4.216,199600.0
2005-07-11 09:35:00,13.25,13.27,13.22,13.27,58000.0,4.2192,4.2256,4.2097,4.2256,58000.0
2005-07-11 09:40:00,13.25,13.29,13.25,13.29,66400.0,4.2192,4.232,4.2192,4.232,66400.0
2005-07-11 09:45:00,13.29,13.34,13.27,13.3,65600.0,4.232,4.2479,4.2256,4.2352,65600.0
2005-07-11 09:50:00,13.3,13.36,13.3,13.35,156000.0,4.2352,4.2543,4.2352,4.2511,156000.0
2005-07-11 09:55:00,13.34,13.34,13.3,13.32,30400.0,4.2479,4.2479,4.2352,4.2415,30400.0
2005-07-11 10:00:00,13.31,13.31,13.26,13.26,28000.0,4.2383,4.2383,4.2224,4.2224,28000.0
2005-07-11 10:05:00,13.26,13.3,13.26,13.3,66800.0,4.2224,4.2352,4.2224,4.2352,66800.0
2005-07-11 10:10:00,13.3,13.31,13.28,13.31,65200.0,4.2352,4.2383,4.2288,4.2383,65200.0
2005-07-11 10:15:00,13.31,13.32,13.29,13.32,38400.0,4.2383,4.2415,4.232,4.2415,38400.0
2005-07-11 10:20:00,13.31,13.33,13.3,13.33,103200.0,4.2383,4.2447,4.2352,4.2447,103200.0
2005-07-11 10:25:00,13.33,13.33,13.31,13.31,83200.0,4.2447,4.2447,4.2383,4.2383,83200.0
2005-07-11 10:30:00,13.31,13.31,13.28,13.3,99200.0,4.2383,4.2383,4.2288,4.2352,99200.0
2005-07-11 10:35:00,13.3,13.3,13.28,13.29,55600.0,4.2352,4.2352,4.2288,4.232,55600.0
2005-07-11 10:40:00,13.29,13.29,13.28,13.28,132800.0,4.232,4.232,4.2288,4.2288,132800.0
2005-07-11 10:45:00,13.28,13.31,13.28,13.31,88000.0,4.2288,4.2383,4.2288,4.2383,88000.0
2005-07-11 10:50:00,13.31,13.32,13.3,13.3,84400.0,4.2383,4.2415,4.2352,4.2352,84400.0
2005-07-11 10:55:00,13.3,13.3,13.28,13.3,89200.0,4.2352,4.2352,4.2288,4.2352,89200.0
2005-07-11 11:00:00,13.3,13.3,13.29,13.3,21600.0,4.2352,4.2352,4.232,4.2352,21600.0
2005-07-11 11:05:00,13.3,13.3,13.29,13.3,39200.0,4.2352,4.2352,4.232,4.2352,39200.0
2005-07-11 11:10:00,13.3,13.3,13.29,13.29,43200.0,4.2352,4.2352,4.232,4.232,43200.0
2005-07-11 11:15:00,13.29,13.3,13.28,13.29,55200.0,4.232,4.2352,4.2288,4.232,55200.0
2005-07-11 11:20:00,13.29,13.29,13.26,13.26,51200.0,4.232,4.232,4.2224,4.2224,51200.0
2005-07-11 11:25:00,13.26,13.26,13.25,13.26,140000.0,4.2224,4.2224,4.2192,4.2224,140000.0
2005-07-11 11:30:00,13.26,13.28,13.25,13.27,121600.0,4.2224,4.2288,4.2192,4.2256,121600.0
2005-07-11 11:35:00,13.27,13.27,13.26,13.27,30800.0,4.2256,4.2256,4.2224,4.2256,30800.0
2005-07-11 11:40:00,13.26,13.26,13.25,13.26,52800.0,4.2224,4.2224,4.2192,4.2224,52800.0
2005-07-11 11:45:00,13.26,13.28,13.25,13.28,120400.0,4.2224,4.2288,4.2192,4.2288,120400.0
2005-07-11 11:50:00,13.28,13.28,13.28,13.28,19600.0,4.2288,4.2288,4.2288,4.2288,19600.0
2005-07-11 11:55:00,13.28,13.28,13.27,13.27,12400.0,4.2288,4.2288,4.2256,4.2256,12400.0
2005-07-11 12:00:00,13.27,13.28,13.27,13.28,44000.0,4.2256,4.2288,4.2256,4.2288,44000.0
2005-07-11 12:05:00,13.28,13.28,13.26,13.26,14000.0,4.2288,4.2288,4.2224,4.2224,14000.0
2005-07-11 12:10:00,13.26,13.27,13.24,13.24,39200.0,4.2224,4.2256,4.216,4.216,39200.0
2005-07-11 12:15:00,13.24,13.24,13.21,13.21,41200.0,4.216,4.216,4.2065,4.2065,41200.0
2005-07-11 12:20:00,13.2,13.22,13.19,13.21,34400.0,4.2033,4.2097,4.2001,4.2065,34400.0
2005-07-11 12:25:00,13.21,13.27,13.2,13.22,153600.0,4.2065,4.2256,4.2033,4.2097,153600.0
2005-07-11 12:30:00,13.22,13.22,13.21,13.21,14800.0,4.2097,4.2097,4.2065,4.2065,14800.0
2005-07-11 12:35:00,13.21,13.23,13.21,13.23,8400.0,4.2065,4.2129,4.2065,4.2129,8400.0
2005-07-11 12:40:00,13.22,13.22,13.22,13.22,10400.0,4.2097,4.2097,4.2097,4.2097,10400.0
2005-07-11 12:45:00,13.22,13.23,13.21,13.23,10400.0,4.2097,4.2129,4.2065,4.2129,10400.0
2005-07-11 12:50:00,13.22,13.22,13.21,13.21,17600.0,4.2097,4.2097,4.2065,4.2065,17600.0
2005-07-11 12:55:00,13.21,13.21,13.2,13.21,18400.0,4.2065,4.2065,4.2033,4.2065,18400.0
2005-07-11 13:00:00,13.21,13.22,13.2,13.21,72800.0,4.2065,4.2097,4.2033,4.2065,72800.0
2005-07-11 13:05:00,13.2,13.2,13.19,13.2,12400.0,4.2033,4.2033,4.2001,4.2033,12400.0
2005-07-11 13:10:00,13.2,13.21,13.19,13.21,21600.0,4.2033,4.2065,4.2001,4.2065,21600.0
2005-07-11 13:15:00,13.2,13.22,13.18,13.22,92000.0,4.2033,4.2097,4.1969,4.2097,92000.0
2005-07-11 13:20:00,13.21,13.22,13.21,13.22,6000.0,4.2065,4.2097,4.2065,4.2097,6000.0
2005-07-11 13:25:00,13.21,13.22,13.21,13.22,103200.0,4.2065,4.2097,4.2065,4.2097,103200.0
2005-07-11 13:30:00,13.22,13.22,13.22,13.22,37200.0,4.2097,4.2097,4.2097,4.2097,37200.0
2005-07-11 13:35:00,13.22,13.22,13.22,13.22,24400.0,4.2097,4.2097,4.2097,4.2097,24400.0
2005-07-11 13:40:00,13.22,13.24,13.22,13.24,22800.0,4.2097,4.216,4.2097,4.216,22800.0
2005-07-11 13:45:00,13.24,13.24,13.23,13.23,14800.0,4.216,4.216,4.2129,4.2129,14800.0
2005-07-11 13:50:00,13.23,13.23,13.22,13.22,21600.0,4.2129,4.2129,4.2097,4.2097,21600.0
2005-07-11 13:55:00,13.22,13.23,13.21,13.22,28400.0,4.2097,4.2129,4.2065,4.2097,28400.0
2005-07-11 14:00:00,13.21,13.21,13.19,13.2,86800.0,4.2065,4.2065,4.2001,4.2033,86800.0
2005-07-11 14:05:00,13.19,13.21,13.19,13.21,23200.0,4.2001,4.2065,4.2001,4.2065,23200.0
2005-07-11 14:10:00,13.21,13.21,13.2,13.2,43200.0,4.2065,4.2065,4.2033,4.2033,43200.0
2005-07-11 14:15:00,13.2,13.21,13.2,13.21,27200.0,4.2033,4.2065,4.2033,4.2065,27200.0
2005-07-11 14:20:00,13.22,13.22,13.21,13.22,56400.0,4.2097,4.2097,4.2065,4.2097,56400.0
2005-07-11 14:25:00,13.22,13.22,13.21,13.21,88800.0,4.2097,4.2097,4.2065,4.2065,88800.0
2005-07-11 14:30:00,13.22,13.23,13.21,13.23,101600.0,4.2097,4.2129,4.2065,4.2129,101600.0
2005-07-11 14:35:00,13.23,13.24,13.22,13.23,119600.0,4.2129,4.216,4.2097,4.2129,119600.0
2005-07-11 14:40:00,13.23,13.23,13.22,13.23,60400.0,4.2129,4.2129,4.2097,4.2129,60400.0
2005-07-11 14:45:00,13.22,13.23,13.22,13.22,74800.0,4.2097,4.2129,4.2097,4.2097,74800.0
2005-07-11 14:50:00,13.22,13.22,13.22,13.22,62000.0,4.2097,4.2097,4.2097,4.2097,62000.0
2005-07-11 14:55:00,13.22,13.22,13.22,13.22,45200.0,4.2097,4.2097,4.2097,4.2097,45200.0
2005-07-11 15:00:00,13.22,13.22,13.22,13.22,43600.0,4.2097,4.2097,4.2097,4.2097,43600.0
2005-07-11 15:05:00,13.22,13.23,13.22,13.23,37600.0,4.2097,4.2129,4.2097,4.2129,37600.0
2005-07-11 15:10:00,13.23,13.26,13.23,13.25,58000.0,4.2129,4.2224,4.2129,4.2192,58000.0
2005-07-11 15:15:00,13.25,13.25,13.24,13.24,19200.0,4.2192,4.2192,4.216,4.216,19200.0
2005-07-11 15:20:00,13.24,13.24,13.22,13.23,32000.0,4.216,4.216,4.2097,4.2129,32000.0
2005-07-11 15:25:00,13.23,13.25,13.22,13.24,41600.0,4.2129,4.2192,4.2097,4.216,41600.0
2005-07-11 15:30:00,13.24,13.25,13.24,13.24,48800.0,4.216,4.2192,4.216,4.216,48800.0
2005-07-11 15:35:00,13.24,13.24,13.24,13.24,32800.0,4.216,4.216,4.216,4.216,32800.0
2005-07-11 15:40:00,13.24,13.24,13.24,13.24,24800.0,4.216,4.216,4.216,4.216,24800.0
2005-07-11 15:45:00,13.24,13.24,13.22,13.22,30800.0,4.216,4.216,4.2097,4.2097,30800.0
2005-07-11 15:50:00,13.22,13.23,13.22,13.22,52800.0,4.2097,4.2129,4.2097,4.2097,52800.0
2005-07-11 15:55:00,13.22,13.24,13.22,13.24,61200.0,4.2097,4.216,4.2097,4.216,61200.0
2005-07-12 09:30:00,13.29,13.3,13.29,13.3,110000.0,4.232,4.2352,4.232,4.2352,110000.0
2005-07-12 09:35:00,13.3,13.34,13.29,13.3,83600.0,4.2352,4.2479,4.232,4.2352,83600.0
2005-07-12 09:40:00,13.3,13.33,13.3,13.32,98800.0,4.2352,4.2447,4.2352,4.2415,98800.0
2005-07-12 09:45:00,13.33,13.33,13.3,13.31,92400.0,4.2447,4.2447,4.2352,4.2383,92400.0
2005-07-12 09:50:00,13.31,13.31,13.29,13.3,120400.0,4.2383,4.2383,4.232,4.2352,120400.0
2005-07-12 09:55:00,13.3,13.31,13.29,13.3,245600.0,4.2352,4.2383,4.232,4.2352,245600.0
2005-07-12 10:00:00,13.3,13.3,13.27,13.27,109200.0,4.2352,4.2352,4.2256,4.2256,109200.0
2005-07-12 10:05:00,13.27,13.28,13.22,13.28,164000.0,4.2256,4.2288,4.2097,4.2288,164000.0
2005-07-12 10:10:00,13.27,13.28,13.24,13.25,62800.0,4.2256,4.2288,4.216,4.2192,62800.0
2005-07-12 10:15:00,13.25,13.28,13.25,13.28,150000.0,4.2192,4.2288,4.2192,4.2288,150000.0
2005-07-12 10:20:00,13.3,13.3,13.28,13.29,54800.0,4.2352,4.2352,4.2288,4.232,54800.0
2005-07-12 10:25:00,13.29,13.3,13.28,13.29,85200.0,4.232,4.2352,4.2288,4.232,85200.0
2005-07-12 10:30:00,13.29,13.31,13.29,13.31,80000.0,4.232,4.2383,4.232,4.2383,80000.0
2005-07-12 10:35:00,13.31,13.34,13.31,13.34,186800.0,4.2383,4.2479,4.2383,4.2479,186800.0
2005-07-12 10:40:00,13.34,13.34,13.33,13.33,118000.0,4.2479,4.2479,4.2447,4.2447,118000.0
2005-07-12 10:45:00,13.33,13.33,13.3,13.3,238800.0,4.2447,4.2447,4.2352,4.2352,238800.0
2005-07-12 10:50:00,13.3,13.31,13.3,13.31,321600.0,4.2352,4.2383,4.2352,4.2383,321600.0
2005-07-12 10:55:00,13.31,13.31,13.3,13.3,144800.0,4.2383,4.2383,4.2352,4.2352,144800.0
2005-07-12 11:00:00,13.3,13.31,13.3,13.3,194000.0,4.2352,4.2383,4.2352,4.2352,194000.0
2005-07-12 11:05:00,13.3,13.3,13.29,13.29,66400.0,4.2352,4.2352,4.232,4.232,66400.0
2005-07-12 11:10:00,13.29,13.29,13.28,13.28,58400.0,4.232,4.232,4.2288,4.2288,58400.0
2005-07-12 11:15:00,13.28,13.29,13.28,13.29,62000.0,4.2288,4.232,4.2288,4.232,62000.0
2005-07-12 11:20:00,13.29,13.31,13.29,13.31,131200.0,4.232,4.2383,4.232,4.2383,131200.0
2005-07-12 11:25:00,13.3,13.31,13.29,13.3,47600.0,4.2352,4.2383,4.232,4.2352,47600.0
2005-07-12 11:30:00,13.3,13.3,13.29,13.3,28000.0,4.2352,4.2352,4.232,4.2352,28000.0
2005-07-12 11:35:00,13.29,13.31,13.29,13.31,32000.0,4.232,4.2383,4.232,4.2383,32000.0
2005-07-12 11:40:00,13.31,13.31,13.3,13.3,29600.0,4.2383,4.2383,4.2352,4.2352,29600.0
2005-07-12 11:45:00,13.3,13.3,13.29,13.29,26000.0,4.2352,4.2352,4.232,4.232,26000.0
2005-07-12 11:50:00,13.29,13.3,13.29,13.3,20400.0,4.232,4.2352,4.232,4.2352,20400.0
2005-07-12 11:55:00,13.3,13.31,13.3,13.31,27200.0,4.2352,4.2383,4.2352,4.2383,27200.0
2005-07-12 12:00:00,13.31,13.31,13.3,13.31,64000.0,4.2383,4.2383,4.2352,4.2383,64000.0
2005-07-12 12:05:00,13.31,13.31,13.3,13.3,127200.0,4.2383,4.2383,4.2352,4.2352,127200.0
2005-07-12 12:10:00,13.3,13.31,13.3,13.31,27600.0,4.2352,4.2383,4.2352,4.2383,27600.0
2005-07-12 12:15:00,13.3,13.31,13.3,13.3,116400.0,4.2352,4.2383,4.2352,4.2352,116400.0
2005-07-12 12:20:00,13.31,13.33,13.3,13.33,78000.0,4.2383,4.2447,4.2352,4.2447,78000.0
2005-07-12 12:25:00,13.33,13.35,13.31,13.33,102800.0,4.2447,4.2511,4.2383,4.2447,102800.0
2005-07-12 12:30:00,13.33,13.33,13.32,13.32,60800.0,4.2447,4.2447,4.2415,4.2415,60800.0
2005-07-12 12:35:00,13.31,13.32,13.3,13.31,60800.0,4.2383,4.2415,4.2352,4.2383,60800.0
2005-07-12 12:40:00,13.31,13.32,13.31,13.31,45200.0,4.2383,4.2415,4.2383,4.2383,45200.0
2005-07-12 12:45:00,13.31,13.32,13.3,13.31,148400.0,4.2383,4.2415,4.2352,4.2383,148400.0
2005-07-12 12:50:00,13.31,13.33,13.3,13.33,38400.0,4.2383,4.2447,4.2352,4.2447,38400.0
2005-07-12 12:55:00,13.33,13.34,13.33,13.34,32800.0,4.2447,4.2479,4.2447,4.2479,32800.0
2005-07-12 13:00:00,13.34,13.35,13.33,13.35,122800.0,4.2479,4.2511,4.2447,4.2511,122800.0
2005-07-12 13:05:00,13.34,13.34,13.34,13.34,95200.0,4.2479,4.2479,4.2479,4.2479,95200.0
2005-07-12 13:10:00,13.33,13.34,13.33,13.34,27600.0,4.2447,4.2479,4.2447,4.2479,27600.0
2005-07-12 13:15:00,13.33,13.34,13.32,13.34,21600.0,4.2447,4.2479,4.2415,4.2479,21600.0
2005-07-12 13:20:00,13.33,13.34,13.31,13.34,56800.0,4.2447,4.2479,4.2383,4.2479,56800.0
2005-07-12 13:25:00,13.34,13.34,13.33,13.33,110800.0,4.2479,4.2479,4.2447,4.2447,110800.0
2005-07-12 13:30:00,13.33,13.33,13.32,13.32,80800.0,4.2447,4.2447,4.2415,4.2415,80800.0
2005-07-12 13:35:00,13.32,13.34,13.32,13.33,64000.0,4.2415,4.2479,4.2415,4.2447,64000.0
2005-07-12 13:40:00,13.33,13.34,13.32,13.32,78000.0,4.2447,4.2479,4.2415,4.2415,78000.0
2005-07-12 13:45:00,13.31,13.32,13.31,13.32,111600.0,4.2383,4.2415,4.2383,4.2415,111600.0
2005-07-12 13:50:00,13.33,13.36,13.33,13.35,104400.0,4.2447,4.2543,4.2447,4.2511,104400.0
2005-07-12 13:55:00,13.35,13.36,13.35,13.35,34800.0,4.2511,4.2543,4.2511,4.2511,34800.0
2005-07-12 14:00:00,13.36,13.36,13.35,13.36,148000.0,4.2543,4.2543,4.2511,4.2543,148000.0
2005-07-12 14:05:00,13.36,13.36,13.34,13.36,55200.0,4.2543,4.2543,4.2479,4.2543,55200.0
2005-07-12 14:10:00,13.36,13.36,13.36,13.36,25600.0,4.2543,4.2543,4.2543,4.2543,25600.0
2005-07-12 14:15:00,13.36,13.36,13.35,13.35,47600.0,4.2543,4.2543,4.2511,4.2511,47600.0
2005-07-12 14:20:00,13.35,13.36,13.35,13.36,242800.0,4.2511,4.2543,4.2511,4.2543,242800.0
2005-07-12 14:25:00,13.36,13.37,13.36,13.36,48800.0,4.2543,4.2574,4.2543,4.2543,48800.0
2005-07-12 14:30:00,13.36,13.37,13.32,13.33,117200.0,4.2543,4.2574,4.2415,4.2447,117200.0
2005-07-12 14:35:00,13.34,13.34,13.33,13.34,33200.0,4.2479,4.2479,4.2447,4.2479,33200.0
2005-07-12 14:40:00,13.34,13.35,13.34,13.34,32800.0,4.2479,4.2511,4.2479,4.2479,32800.0
2005-07-12 14:45:00,13.34,13.34,13.33,13.33,31600.0,4.2479,4.2479,4.2447,4.2447,31600.0
2005-07-12 14:50:00,13.34,13.34,13.34,13.34,29600.0,4.2479,4.2479,4.2479,4.2479,29600.0
2005-07-12 14:55:00,13.34,13.36,13.34,13.35,244800.0,4.2479,4.2543,4.2479,4.2511,244800.0
2005-07-12 15:00:00,13.36,13.38,13.36,13.36,63200.0,4.2543,4.2606,4.2543,4.2543,63200.0
2005-07-12 15:05:00,13.36,13.36,13.35,13.36,105200.0,4.2543,4.2543,4.2511,4.2543,105200.0
2005-07-12 15:10:00,13.36,13.38,13.36,13.37,123600.0,4.2543,4.2606,4.2543,4.2574,123600.0
2005-07-12 15:15:00,13.38,13.38,13.36,13.36,268000.0,4.2606,4.2606,4.2543,4.2543,268000.0
2005-07-12 15:20:00,13.37,13.37,13.35,13.35,46400.0,4.2574,4.2574,4.2511,4.2511,46400.0
2005-07-12 15:25:00,13.35,13.35,13.34,13.35,123200.0,4.2511,4.2511,4.2479,4.2511,123200.0
2005-07-12 15:30:00,13.36,13.36,13.35,13.36,69200.0,4.2543,4.2543,4.2511,4.2543,69200.0
2005-07-12 15:35:00,13.36,13.37,13.36,13.37,54400.0,4.2543,4.2574,4.2543,4.2574,54400.0
2005-07-12 15:40:00,13.37,13.37,13.36,13.36,81200.0,4.2574,4.2574,4.2543,4.2543,81200.0
2005-07-12 15:45:00,13.36,13.36,13.34,13.35,206800.0,4.2543,4.2543,4.2479,4.2511,206800.0
2005-07-12 15:50:00,13.35,13.35,13.33,13.34,270800.0,4.2511,4.2511,4.2447,4.2479,270800.0
2005-07-12 15:55:00,13.34,13.34,13.33,13.33,164000.0,4.2479,4.2479,4.2447,4.2447,164000.0
2005-07-13 09:30:00,13.35,13.39,13.35,13.38,169200.0,4.2511,4.2638,4.2511,4.2606,169200.0
2005-07-13 09:35:00,13.38,13.39,13.37,13.38,136000.0,4.2606,4.2638,4.2574,4.2606,136000.0
2005-07-13 09:40:00,13.38,13.38,13.35,13.35,78800.0,4.2606,4.2606,4.2511,4.2511,78800.0
2005-07-13 09:45:00,13.35,13.36,13.32,13.36,132000.0,4.2511,4.2543,4.2415,4.2543,132000.0
2005-07-13 09:50:00,13.36,13.38,13.36,13.38,38800.0,4.2543,4.2606,4.2543,4.2606,38800.0
2005-07-13 09:55:00,13.37,13.38,13.37,13.37,38400.0,4.2574,4.2606,4.2574,4.2574,38400.0
2005-07-13 10:00:00,13.38,13.38,13.38,13.38,58800.0,4.2606,4.2606,4.2606,4.2606,58800.0
2005-07-13 10:05:00,13.38,13.4,13.36,13.37,46800.0,4.2606,4.267,4.2543,4.2574,46800.0
2005-07-13 10:10:00,13.37,13.37,13.36,13.37,24000.0,4.2574,4.2574,4.2543,4.2574,24000.0
2005-07-13 10:15:00,13.37,13.37,13.36,13.36,62400.0,4.2574,4.2574,4.2543,4.2543,62400.0
2005-07-13 10:20:00,13.36,13.36,13.33,13.34,63600.0,4.2543,4.2543,4.2447,4.2479,63600.0
2005-07-13 10:25:00,13.35,13.35,13.31,13.33,78400.0,4.2511,4.2511,4.2383,4.2447,78400.0
2005-07-13 10:30:00,13.33,13.35,13.31,13.34,33600.0,4.2447,4.2511,4.2383,4.2479,33600.0
2005-07-13 10:35:00,13.33,13.33,13.29,13.29,76000.0,4.2447,4.2447,4.232,4.232,76000.0
2005-07-13 10:40:00,13.29,13.3,13.28,13.3,68800.0,4.232,4.2352,4.2288,4.2352,68800.0
2005-07-13 10:45:00,13.3,13.33,13.3,13.31,21200.0,4.2352,4.2447,4.2352,4.2383,21200.0
2005-07-13 10:50:00,13.32,13.35,13.31,13.35,30800.0,4.2415,4.2511,4.2383,4.2511,30800.0
2005-07-13 10:55:00,13.35,13.35,13.31,13.33,34000.0,4.2511,4.2511,4.2383,4.2447,34000.0
2005-07-13 11:00:00,13.33,13.35,13.33,13.34,24000.0,4.2447,4.2511,4.2447,4.2479,24000.0
2005-07-13 11:05:00,13.33,13.34,13.33,13.33,24000.0,4.2447,4.2479,4.2447,4.2447,24000.0
2005-07-13 11:10:00,13.33,13.34,13.33,13.34,26400.0,4.2447,4.2479,4.2447,4.2479,26400.0
2005-07-13 11:15:00,13.34,13.34,13.33,13.34,39600.0,4.2479,4.2479,4.2447,4.2479,39600.0
2005-07-13 11:20:00,13.34,13.34,13.33,13.34,52000.0,4.2479,4.2479,4.2447,4.2479,52000.0
2005-07-13 11:25:00,13.33,13.36,13.33,13.34,32000.0,4.2447,4.2543,4.2447,4.2479,32000.0
2005-07-13 11:30:00,13.35,13.36,13.33,13.35,24000.0,4.2511,4.2543,4.2447,4.2511,24000.0
2005-07-13 11:35:00,13.35,13.35,13.32,13.32,61600.0,4.2511,4.2511,4.2415,4.2415,61600.0
2005-07-13 11:40:00,13.32,13.33,13.31,13.32,67200.0,4.2415,4.2447,4.2383,4.2415,67200.0
2005-07-13 11:45:00,13.32,13.33,13.32,13.33,6800.0,4.2415,4.2447,4.2415,4.2447,6800.0
2005-07-13 11:50:00,13.33,13.33,13.31,13.31,25600.0,4.2447,4.2447,4.2383,4.2383,25600.0
2005-07-13 11:55:00,13.31,13.31,13.3,13.3,8000.0,4.2383,4.2383,4.2352,4.2352,8000.0
2005-07-13 12:00:00,13.31,13.33,13.31,13.32,8400.0,4.2383,4.2447,4.2383,4.2415,8400.0
2005-07-13 12:05:00,13.33,13.34,13.32,13.34,17200.0,4.2447,4.2479,4.2415,4.2479,17200.0
2005-07-13 12:10:00,13.34,13.34,13.34,13.34,9200.0,4.2479,4.2479,4.2479,4.2479,9200.0
2005-07-13 12:15:00,13.34,13.35,13.34,13.34,4800.0,4.2479,4.2511,4.2479,4.2479,4800.0
2005-07-13 12:20:00,13.34,13.34,13.33,13.34,22800.0,4.2479,4.2479,4.2447,4.2479,22800.0
2005-07-13 12:25:00,13.34,13.35,13.34,13.35,33200.0,4.2479,4.2511,4.2479,4.2511,33200.0
2005-07-13 12:30:00,13.35,13.35,13.33,13.34,68400.0,4.2511,4.2511,4.2447,4.2479,68400.0
2005-07-13 12:35:00,13.34,13.35,13.34,13.34,61200.0,4.2479,4.2511,4.2479,4.2479,61200.0
2005-07-13 12:40:00,13.34,13.34,13.33,13.34,16800.0,4.2479,4.2479,4.2447,4.2479,16800.0
2005-07-13 12:45:00,13.34,13.34,13.33,13.33,12800.0,4.2479,4.2479,4.2447,4.2447,12800.0
2005-07-13 12:50:00,13.33,13.34,13.33,13.33,28000.0,4.2447,4.2479,4.2447,4.2447,28000.0
2005-07-13 12:55:00,13.33,13.34,13.33,13.33,26800.0,4.2447,4.2479,4.2447,4.2447,26800.0
2005-07-13 13:00:00,13.33,13.33,13.33,13.33,7600.0,4.2447,4.2447,4.2447,4.2447,7600.0
2005-07-13 13:05:00,13.33,13.34,13.33,13.33,24000.0,4.2447,4.2479,4.2447,4.2447,24000.0
2005-07-13 13:10:00,13.33,13.33,13.31,13.32,25600.0,4.2447,4.2447,4.2383,4.2415,25600.0
2005-07-13 13:15:00,13.32,13.32,13.31,13.31,6800.0,4.2415,4.2415,4.2383,4.2383,6800.0
2005-07-13 13:20:00,13.31,13.33,13.31,13.33,10800.0,4.2383,4.2447,4.2383,4.2447,10800.0
2005-07-13 13:25:00,13.33,13.34,13.33,13.34,61200.0,4.2447,4.2479,4.2447,4.2479,61200.0
2005-07-13 13:30:00,13.34,13.34,13.33,13.34,45600.0,4.2479,4.2479,4.2447,4.2479,45600.0
2005-07-13 13:35:00,13.34,13.35,13.34,13.34,43600.0,4.2479,4.2511,4.2479,4.2479,43600.0
2005-07-13 13:40:00,13.34,13.35,13.34,13.34,7200.0,4.2479,4.2511,4.2479,4.2479,7200.0
2005-07-13 13:45:00,13.33,13.33,13.33,13.33,4800.0,4.2447,4.2447,4.2447,4.2447,4800.0
2005-07-13 13:50:00,13.33,13.34,13.33,13.34,44400.0,4.2447,4.2479,4.2447,4.2479,44400.0
2005-07-13 13:55:00,13.34,13.35,13.34,13.35,39200.0,4.2479,4.2511,4.2479,4.2511,39200.0
2005-07-13 14:00:00,13.35,13.35,13.34,13.35,37200.0,4.2511,4.2511,4.2479,4.2511,37200.0
2005-07-13 14:05:00,13.34,13.34,13.32,13.33,44000.0,4.2479,4.2479,4.2415,4.2447,44000.0
2005-07-13 14:10:00,13.33,13.33,13.31,13.31,15600.0,4.2447,4.2447,4.2383,4.2383,15600.0
2005-07-13 14:15:00,13.31,13.33,13.31,13.31,46800.0,4.2383,4.2447,4.2383,4.2383,46800.0
2005-07-13 14:20:00,13.31,13.33,13.3,13.33,49200.0,4.2383,4.2447,4.2352,4.2447,49200.0
2005-07-13 14:25:00,13.33,13.33,13.31,13.33,48800.0,4.2447,4.2447,4.2383,4.2447,48800.0
2005-07-13 14:30:00,13.33,13.34,13.31,13.33,100800.0,4.2447,4.2479,4.2383,4.2447,100800.0
2005-07-13 14:35:00,13.33,13.33,13.32,13.33,131200.0,4.2447,4.2447,4.2415,4.2447,131200.0
2005-07-13 14:40:00,13.33,13.34,13.33,13.33,83600.0,4.2447,4.2479,4.2447,4.2447,83600.0
2005-07-13 14:45:00,13.33,13.34,13.33,13.34,86400.0,4.2447,4.2479,4.2447,4.2479,86400.0
2005-07-13 14:50:00,13.33,13.33,13.33,13.33,4000.0,4.2447,4.2447,4.2447,4.2447,4000.0
2005-07-13 14:55:00,13.31,13.31,13.28,13.29,55600.0,4.2383,4.2383,4.2288,4.232,55600.0
2005-07-13 15:00:00,13.28,13.3,13.28,13.3,64400.0,4.2288,4.2352,4.2288,4.2352,64400.0
2005-07-13 15:05:00,13.3,13.31,13.29,13.3,15600.0,4.2352,4.2383,4.232,4.2352,15600.0
2005-07-13 15:10:00,13.3,13.3,13.3,13.3,11200.0,4.2352,4.2352,4.2352,4.2352,11200.0
2005-07-13 15:15:00,13.3,13.3,13.29,13.29,30400.0,4.2352,4.2352,4.232,4.232,30400.0
2005-07-13 15:20:00,13.29,13.3,13.29,13.29,18400.0,4.232,4.2352,4.232,4.232,18400.0
2005-07-13 15:25:00,13.29,13.29,13.28,13.29,36800.0,4.232,4.232,4.2288,4.232,36800.0
2005-07-13 15:30:00,13.28,13.29,13.27,13.28,58800.0,4.2288,4.232,4.2256,4.2288,58800.0
2005-07-13 15:35:00,13.28,13.28,13.27,13.27,24800.0,4.2288,4.2288,4.2256,4.2256,24800.0
2005-07-13 15:40:00,13.27,13.27,13.26,13.27,66400.0,4.2256,4.2256,4.2224,4.2256,66400.0
2005-07-13 15:45:00,13.27,13.29,13.27,13.29,50400.0,4.2256,4.232,4.2256,4.232,50400.0
2005-07-13 15:50:00,13.29,13.29,13.28,13.28,26400.0,4.232,4.232,4.2288,4.2288,26400.0
2005-07-13 15:55:00,13.28,13.28,13.25,13.27,98800.0,4.2288,4.2288,4.2192,4.2256,98800.0
2005-07-14 09:30:00,13.31,13.36,13.31,13.36,89200.0,4.2383,4.2543,4.2383,4.2543,89200.0
2005-07-14 09:35:00,13.35,13.38,13.35,13.38,47600.0,4.2511,4.2606,4.2511,4.2606,47600.0
2005-07-14 09:40:00,13.38,13.39,13.35,13.39,78000.0,4.2606,4.2638,4.2511,4.2638,78000.0
2005-07-14 09:45:00,13.38,13.41,13.38,13.4,92000.0,4.2606,4.2702,4.2606,4.267,92000.0
2005-07-14 09:50:00,13.4,13.4,13.36,13.37,42800.0,4.267,4.267,4.2543,4.2574,42800.0
2005-07-14 09:55:00,13.38,13.38,13.36,13.36,66400.0,4.2606,4.2606,4.2543,4.2543,66400.0
2005-07-14 10:00:00,13.36,13.36,13.35,13.35,144000.0,4.2543,4.2543,4.2511,4.2511,144000.0
2005-07-14 10:05:00,13.35,13.35,13.34,13.34,49600.0,4.2511,4.2511,4.2479,4.2479,49600.0
2005-07-14 10:10:00,13.34,13.36,13.31,13.31,134800.0,4.2479,4.2543,4.2383,4.2383,134800.0
2005-07-14 10:15:00,13.31,13.33,13.31,13.33,134400.0,4.2383,4.2447,4.2383,4.2447,134400.0
2005-07-14 10:20:00,13.32,13.33,13.31,13.33,30800.0,4.2415,4.2447,4.2383,4.2447,30800.0
2005-07-14 10:25:00,13.32,13.32,13.31,13.32,31600.0,4.2415,4.2415,4.2383,4.2415,31600.0
2005-07-14 10:30:00,13.31,13.32,13.27,13.27,33200.0,4.2383,4.2415,4.2256,4.2256,33200.0
2005-07-14 10:35:00,13.28,13.28,13.23,13.23,50000.0,4.2288,4.2288,4.2129,4.2129,50000.0
2005-07-14 10:40:00,13.22,13.25,13.21,13.25,44000.0,4.2097,4.2192,4.2065,4.2192,44000.0
2005-07-14 10:45:00,13.26,13.26,13.24,13.24,35200.0,4.2224,4.2224,4.216,4.216,35200.0
2005-07-14 10:50:00,13.24,13.24,13.22,13.22,18000.0,4.216,4.216,4.2097,4.2097,18000.0
2005-07-14 10:55:00,13.22,13.22,13.2,13.21,32800.0,4.2097,4.2097,4.2033,4.2065,32800.0
2005-07-14 11:00:00,13.2,13.2,13.18,13.2,40400.0,4.2033,4.2033,4.1969,4.2033,40400.0
2005-07-14 11:05:00,13.19,13.19,13.17,13.18,63600.0,4.2001,4.2001,4.1938,4.1969,63600.0
2005-07-14 11:10:00,13.18,13.19,13.18,13.18,64400.0,4.1969,4.2001,4.1969,4.1969,64400.0
2005-07-14 11:15:00,13.18,13.21,13.17,13.17,174400.0,4.1969,4.2065,4.1938,4.1938,174400.0
2005-07-14 11:20:00,13.16,13.17,13.15,13.16,122800.0,4.1906,4.1938,4.1874,4.1906,122800.0
2005-07-14 11:25:00,13.16,13.18,13.15,13.18,48800.0,4.1906,4.1969,4.1874,4.1969,48800.0
2005-07-14 11:30:00,13.18,13.18,13.16,13.16,62800.0,4.1969,4.1969,4.1906,4.1906,62800.0
2005-07-14 11:35:00,13.16,13.16,13.13,13.15,92000.0,4.1906,4.1906,4.181,4.1874,92000.0
2005-07-14 11:40:00,13.14,13.14,13.08,13.11,316000.0,4.1842,4.1842,4.1651,4.1746,316000.0
2005-07-14 11:45:00,13.11,13.11,13.08,13.08,72800.0,4.1746,4.1746,4.1651,4.1651,72800.0
2005-07-14 11:50:00,13.08,13.08,13.04,13.06,181600.0,4.1651,4.1651,4.1524,4.1587,181600.0
2005-07-14 11:55:00,13.06,13.07,13.03,13.07,62800.0,4.1587,4.1619,4.1492,4.1619,62800.0
2005-07-14 12:00:00,13.07,13.08,13.06,13.06,72400.0,4.1619,4.1651,4.1587,4.1587,72400.0
2005-07-14 12:05:00,13.06,13.08,13.03,13.08,162000.0,4.1587,4.1651,4.1492,4.1651,162000.0
2005-07-14 12:10:00,13.08,13.08,13.04,13.04,136800.0,4.1651,4.1651,4.1524,4.1524,136800.0
2005-07-14 12:15:00,13.04,13.05,13.03,13.03,97600.0,4.1524,4.1555,4.1492,4.1492,97600.0
2005-07-14 12:20:00,13.04,13.05,13.01,13.03,162000.0,4.1524,4.1555,4.1428,4.1492,162000.0
2005-07-14 12:25:00,13.04,13.04,13.03,13.03,112000.0,4.1524,4.1524,4.1492,4.1492,112000.0
2005-07-14 12:30:00,13.03,13.05,13.03,13.03,84800.0,4.1492,4.1555,4.1492,4.1492,84800.0
2005-07-14 12:35:00,13.05,13.05,13.01,13.01,106800.0,4.1555,4.1555,4.1428,4.1428,106800.0
2005-07-14 12:40:00,13.01,13.03,13.01,13.02,74400.0,4.1428,4.1492,4.1428,4.146,74400.0
2005-07-14 12:45:00,13.02,13.04,13.02,13.03,60800.0,4.146,4.1524,4.146,4.1492,60800.0
2005-07-14 12:50:00,13.03,13.03,13.02,13.02,66000.0,4.1492,4.1492,4.146,4.146,66000.0
2005-07-14 12:55:00,13.02,13.03,13.02,13.02,34800.0,4.146,4.1492,4.146,4.146,34800.0
2005-07-14 13:00:00,13.02,13.04,13.02,13.02,27600.0,4.146,4.1524,4.146,4.146,27600.0
2005-07-14 13:05:00,13.02,13.05,13.02,13.05,58800.0,4.146,4.1555,4.146,4.1555,58800.0
2005-07-14 13:10:00,13.05,13.08,13.05,13.07,42000.0,4.1555,4.1651,4.1555,4.1619,42000.0
2005-07-14 13:15:00,13.07,13.09,13.07,13.07,124000.0,4.1619,4.1683,4.1619,4.1619,124000.0
2005-07-14 13:20:00,13.07,13.07,13.04,13.05,124400.0,4.1619,4.1619,4.1524,4.1555,124400.0
2005-07-14 13:25:00,13.05,13.07,13.05,13.06,14000.0,4.1555,4.1619,4.1555,4.1587,14000.0
2005-07-14 13:30:00,13.06,13.06,13.04,13.04,68000.0,4.1587,4.1587,4.1524,4.1524,68000.0
2005-07-14 13:35:00,13.04,13.04,13.03,13.03,60400.0,4.1524,4.1524,4.1492,4.1492,60400.0
2005-07-14 13:40:00,13.03,13.04,13.02,13.03,78000.0,4.1492,4.1524,4.146,4.1492,78000.0
2005-07-14 13:45:00,13.03,13.03,12.98,12.98,173200.0,4.1492,4.1492,4.1333,4.1333,173200.0
2005-07-14 13:50:00,12.98,13.01,12.98,12.99,64000.0,4.1333,4.1428,4.1333,4.1364,64000.0
2005-07-14 13:55:00,12.99,13.0,12.97,12.98,89200.0,4.1364,4.1396,4.1301,4.1333,89200.0
2005-07-14 14:00:00,12.98,12.99,12.97,12.98,28800.0,4.1333,4.1364,4.1301,4.1333,28800.0
2005-07-14 14:05:00,12.98,12.98,12.92,12.95,115600.0,4.1333,4.1333,4.1141,4.1237,115600.0
2005-07-14 14:10:00,12.96,12.96,12.94,12.96,77200.0,4.1269,4.1269,4.1205,4.1269,77200.0
2005-07-14 14:15:00,12.96,12.99,12.95,12.99,330400.0,4.1269,4.1364,4.1237,4.1364,330400.0
2005-07-14 14:20:00,12.99,13.0,12.99,12.99,62000.0,4.1364,4.1396,4.1364,4.1364,62000.0
2005-07-14 14:25:00,12.99,13.01,12.99,13.01,28400.0,4.1364,4.1428,4.1364,4.1428,28400.0
2005-07-14 14:30:00,13.0,13.0,12.98,12.98,40000.0,4.1396,4.1396,4.1333,4.1333,40000.0
2005-07-14 14:35:00,12.98,12.98,12.96,12.97,37600.0,4.1333,4.1333,4.1269,4.1301,37600.0
2005-07-14 14:40:00,12.97,12.99,12.97,12.99,41200.0,4.1301,4.1364,4.1301,4.1364,41200.0
2005-07-14 14:45:00,12.99,12.99,12.95,12.95,138000.0,4.1364,4.1364,4.1237,4.1237,138000.0
2005-07-14 14:50:00,12.95,12.96,12.95,12.95,146000.0,4.1237,4.1269,4.1237,4.1237,146000.0
2005-07-14 14:55:00,12.95,12.96,12.95,12.96,84400.0,4.1237,4.1269,4.1237,4.1269,84400.0
2005-07-14 15:00:00,12.96,12.96,12.95,12.96,203200.0,4.1269,4.1269,4.1237,4.1269,203200.0
2005-07-14 15:05:00,12.96,13.0,12.96,12.97,110000.0,4.1269,4.1396,4.1269,4.1301,110000.0
2005-07-14 15:10:00,12.97,13.0,12.97,13.0,91600.0,4.1301,4.1396,4.1301,4.1396,91600.0
2005-07-14 15:15:00,13.0,13.01,12.97,12.98,82400.0,4.1396,4.1428,4.1301,4.1333,82400.0
2005-07-14 15:20:00,12.98,13.01,12.98,13.01,82800.0,4.1333,4.1428,4.1333,4.1428,82800.0
2005-07-14 15:25:00,13.01,13.03,13.01,13.03,125200.0,4.1428,4.1492,4.1428,4.1492,125200.0
2005-07-14 15:30:00,13.03,13.03,13.01,13.01,56400.0,4.1492,4.1492,4.1428,4.1428,56400.0
2005-07-14 15:35:00,13.01,13.02,13.01,13.01,42800.0,4.1428,4.146,4.1428,4.1428,42800.0
2005-07-14 15:40:00,13.01,13.02,13.0,13.01,35200.0,4.1428,4.146,4.1396,4.1428,35200.0
2005-07-14 15:45:00,13.01,13.02,13.01,13.02,43600.0,4.1428,4.146,4.1428,4.146,43600.0
2005-07-14 15:50:00,13.02,13.02,13.0,13.01,108400.0,4.146,4.146,4.1396,4.1428,108400.0
2005-07-14 15:55:00,13.01,13.02,13.01,13.02,104000.0,4.1428,4.146,4.1428,4.146,104000.0
2005-07-15 09:30:00,13.0,13.0,12.9,12.93,219200.0,4.1396,4.1396,4.1078,4.1173,219200.0
2005-07-15 09:35:00,12.93,12.94,12.9,12.93,118000.0,4.1173,4.1205,4.1078,4.1173,118000.0
2005-07-15 09:40:00,12.93,12.97,12.93,12.97,84800.0,4.1173,4.1301,4.1173,4.1301,84800.0
2005-07-15 09:45:00,12.97,12.99,12.94,12.97,164400.0,4.1301,4.1364,4.1205,4.1301,164400.0
2005-07-15 09:50:00,12.97,12.98,12.96,12.98,184400.0,4.1301,4.1333,4.1269,4.1333,184400.0
2005-07-15 09:55:00,12.97,12.99,12.94,12.95,51600.0,4.1301,4.1364,4.1205,4.1237,51600.0
2005-07-15 10:00:00,12.95,12.97,12.95,12.97,46800.0,4.1237,4.1301,4.1237,4.1301,46800.0
2005-07-15 10:05:00,12.97,12.97,12.95,12.95,46000.0,4.1301,4.1301,4.1237,4.1237,46000.0
2005-07-15 10:10:00,12.95,12.95,12.89,12.9,94000.0,4.1237,4.1237,4.1046,4.1078,94000.0
2005-07-15 10:15:00,12.9,12.92,12.88,12.9,182400.0,4.1078,4.1141,4.1014,4.1078,182400.0
2005-07-15 10:20:00,12.9,12.9,12.88,12.88,65200.0,4.1078,4.1078,4.1014,4.1014,65200.0
2005-07-15 10:25:00,12.88,12.9,12.88,12.89,119200.0,4.1014,4.1078,4.1014,4.1046,119200.0
2005-07-15 10:30:00,12.9,12.9,12.88,12.9,62800.0,4.1078,4.1078,4.1014,4.1078,62800.0
2005-07-15 10:35:00,12.9,12.9,12.88,12.89,77600.0,4.1078,4.1078,4.1014,4.1046,77600.0
2005-07-15 10:40:00,12.89,12.89,12.88,12.88,39200.0,4.1046,4.1046,4.1014,4.1014,39200.0
2005-07-15 10:45:00,12.88,12.88,12.81,12.82,102000.0,4.1014,4.1014,4.0791,4.0823,102000.0
2005-07-15 10:50:00,12.83,12.85,12.83,12.83,69200.0,4.0855,4.0919,4.0855,4.0855,69200.0
2005-07-15 10:55:00,12.83,12.84,12.83,12.83,73200.0,4.0855,4.0887,4.0855,4.0855,73200.0
2005-07-15 11:00:00,12.83,12.83,12.81,12.83,82800.0,4.0855,4.0855,4.0791,4.0855,82800.0
2005-07-15 11:05:00,12.84,12.84,12.83,12.83,52000.0,4.0887,4.0887,4.0855,4.0855,52000.0
2005-07-15 11:10:00,12.83,12.83,12.82,12.82,60000.0,4.0855,4.0855,4.0823,4.0823,60000.0
2005-07-15 11:15:00,12.81,12.82,12.8,12.81,113200.0,4.0791,4.0823,4.0759,4.0791,113200.0
2005-07-15 11:20:00,12.81,12.81,12.78,12.81,123200.0,4.0791,4.0791,4.0696,4.0791,123200.0
2005-07-15 11:25:00,12.81,12.83,12.8,12.83,84400.0,4.0791,4.0855,4.0759,4.0855,84400.0
2005-07-15 11:30:00,12.83,12.85,12.81,12.84,87600.0,4.0855,4.0919,4.0791,4.0887,87600.0
2005-07-15 11:35:00,12.84,12.84,12.81,12.82,29600.0,4.0887,4.0887,4.0791,4.0823,29600.0
2005-07-15 11:40:00,12.85,12.85,12.81,12.82,52400.0,4.0919,4.0919,4.0791,4.0823,52400.0
2005-07-15 11:45:00,12.83,12.84,12.83,12.83,3200.0,4.0855,4.0887,4.0855,4.0855,3200.0
2005-07-15 11:50:00,12.84,12.84,12.8,12.81,27200.0,4.0887,4.0887,4.0759,4.0791,27200.0
2005-07-15 11:55:00,12.82,12.82,12.81,12.81,12400.0,4.0823,4.0823,4.0791,4.0791,12400.0
2005-07-15 12:00:00,12.81,12.83,12.81,12.82,65200.0,4.0791,4.0855,4.0791,4.0823,65200.0
2005-07-15 12:05:00,12.81,12.84,12.81,12.83,26400.0,4.0791,4.0887,4.0791,4.0855,26400.0
2005-07-15 12:10:00,12.84,12.84,12.82,12.82,18400.0,4.0887,4.0887,4.0823,4.0823,18400.0
2005-07-15 12:15:00,12.82,12.83,12.81,12.83,22000.0,4.0823,4.0855,4.0791,4.0855,22000.0
2005-07-15 12:20:00,12.83,12.83,12.82,12.83,22000.0,4.0855,4.0855,4.0823,4.0855,22000.0
2005-07-15 12:25:00,12.82,12.83,12.8,12.81,48000.0,4.0823,4.0855,4.0759,4.0791,48000.0
2005-07-15 12:30:00,12.8,12.8,12.78,12.78,78000.0,4.0759,4.0759,4.0696,4.0696,78000.0
2005-07-15 12:35:00,12.78,12.78,12.76,12.76,246400.0,4.0696,4.0696,4.0632,4.0632,246400.0
2005-07-15 12:40:00,12.76,12.76,12.69,12.74,213600.0,4.0632,4.0632,4.0409,4.0568,213600.0
2005-07-15 12:45:00,12.74,12.75,12.7,12.71,134000.0,4.0568,4.06,4.0441,4.0473,134000.0
2005-07-15 12:50:00,12.7,12.72,12.7,12.72,22800.0,4.0441,4.0505,4.0441,4.0505,22800.0
2005-07-15 12:55:00,12.72,12.72,12.72,12.72,18400.0,4.0505,4.0505,4.0505,4.0505,18400.0
2005-07-15 13:00:00,12.72,12.74,12.72,12.74,6800.0,4.0505,4.0568,4.0505,4.0568,6800.0
2005-07-15 13:05:00,12.74,12.74,12.74,12.74,16400.0,4.0568,4.0568,4.0568,4.0568,16400.0
2005-07-15 13:10:00,12.74,12.75,12.74,12.74,29600.0,4.0568,4.06,4.0568,4.0568,29600.0
2005-07-15 13:15:00,12.74,12.75,12.74,12.75,14400.0,4.0568,4.06,4.0568,4.06,14400.0
2005-07-15 13:20:00,12.75,12.75,12.74,12.75,121200.0,4.06,4.06,4.0568,4.06,121200.0
2005-07-15 13:25:00,12.75,12.76,12.75,12.75,178800.0,4.06,4.0632,4.06,4.06,178800.0
2005-07-15 13:30:00,12.75,12.75,12.74,12.75,248800.0,4.06,4.06,4.0568,4.06,248800.0
2005-07-15 13:35:00,12.75,12.75,12.74,12.74,24800.0,4.06,4.06,4.0568,4.0568,24800.0
2005-07-15 13:40:00,12.74,12.75,12.74,12.75,31200.0,4.0568,4.06,4.0568,4.06,31200.0
2005-07-15 13:45:00,12.75,12.75,12.73,12.75,37200.0,4.06,4.06,4.0536,4.06,37200.0
2005-07-15 13:50:00,12.74,12.75,12.74,12.74,10000.0,4.0568,4.06,4.0568,4.0568,10000.0
2005-07-15 13:55:00,12.74,12.76,12.74,12.76,43600.0,4.0568,4.0632,4.0568,4.0632,43600.0
2005-07-15 14:00:00,12.76,12.76,12.75,12.76,29200.0,4.0632,4.0632,4.06,4.0632,29200.0
2005-07-15 14:05:00,12.76,12.77,12.74,12.74,48000.0,4.0632,4.0664,4.0568,4.0568,48000.0
2005-07-15 14:10:00,12.74,12.75,12.74,12.75,34000.0,4.0568,4.06,4.0568,4.06,34000.0
2005-07-15 14:15:00,12.75,12.75,12.73,12.74,94800.0,4.06,4.06,4.0536,4.0568,94800.0
2005-07-15 14:20:00,12.75,12.75,12.74,12.75,90000.0,4.06,4.06,4.0568,4.06,90000.0
2005-07-15 14:25:00,12.75,12.75,12.75,12.75,94400.0,4.06,4.06,4.06,4.06,94400.0
2005-07-15 14:30:00,12.75,12.75,12.74,12.74,52400.0,4.06,4.06,4.0568,4.0568,52400.0
2005-07-15 14:35:00,12.74,12.74,12.74,12.74,35600.0,4.0568,4.0568,4.0568,4.0568,35600.0
2005-07-15 14:40:00,12.74,12.75,12.74,12.75,89600.0,4.0568,4.06,4.0568,4.06,89600.0
2005-07-15 14:45:00,12.74,12.75,12.74,12.75,27600.0,4.0568,4.06,4.0568,4.06,27600.0
2005-07-15 14:50:00,12.75,12.75,12.75,12.75,9200.0,4.06,4.06,4.06,4.06,9200.0
2005-07-15 14:55:00,12.75,12.76,12.74,12.76,43600.0,4.06,4.0632,4.0568,4.0632,43600.0
2005-07-15 15:00:00,12.76,12.78,12.75,12.77,52000.0,4.0632,4.0696,4.06,4.0664,52000.0
2005-07-15 15:05:00,12.77,12.78,12.77,12.78,55200.0,4.0664,4.0696,4.0664,4.0696,55200.0
2005-07-15 15:10:00,12.78,12.78,12.77,12.77,24400.0,4.0696,4.0696,4.0664,4.0664,24400.0
2005-07-15 15:15:00,12.76,12.76,12.73,12.73,59200.0,4.0632,4.0632,4.0536,4.0536,59200.0
2005-07-15 15:20:00,12.73,12.74,12.72,12.74,72000.0,4.0536,4.0568,4.0505,4.0568,72000.0
2005-07-15 15:25:00,12.74,12.77,12.74,12.76,41200.0,4.0568,4.0664,4.0568,4.0632,41200.0
2005-07-15 15:30:00,12.76,12.76,12.75,12.75,64000.0,4.0632,4.0632,4.06,4.06,64000.0
2005-07-15 15:35:00,12.75,12.75,12.75,12.75,72400.0,4.06,4.06,4.06,4.06,72400.0
2005-07-15 15:40:00,12.75,12.76,12.75,12.76,43200.0,4.06,4.0632,4.06,4.0632,43200.0
2005-07-15 15:45:00,12.76,12.76,12.74,12.74,83600.0,4.0632,4.0632,4.0568,4.0568,83600.0
2005-07-15 15:50:00,12.75,12.78,12.75,12.78,109600.0,4.06,4.0696,4.06,4.0696,109600.0
2005-07-15 15:55:00,12.78,12.79,12.76,12.77,146000.0,4.0696,4.0728,4.0632,4.0664,146000.0
2005-07-18 09:30:00,12.76,12.84,12.74,12.79,196800.0,4.0632,4.0887,4.0568,4.0728,196800.0
2005-07-18 09:35:00,12.79,12.83,12.79,12.81,33600.0,4.0728,4.0855,4.0728,4.0791,33600.0
2005-07-18 09:40:00,12.81,12.84,12.81,12.84,107200.0,4.0791,4.0887,4.0791,4.0887,107200.0
2005-07-18 09:45:00,12.84,12.88,12.83,12.85,154000.0,4.0887,4.1014,4.0855,4.0919,154000.0
2005-07-18 09:50:00,12.85,12.86,12.84,12.84,253600.0,4.0919,4.095,4.0887,4.0887,253600.0
2005-07-18 09:55:00,12.84,12.84,12.81,12.81,56000.0,4.0887,4.0887,4.0791,4.0791,56000.0
2005-07-18 10:00:00,12.81,12.82,12.79,12.8,100000.0,4.0791,4.0823,4.0728,4.0759,100000.0
2005-07-18 10:05:00,12.78,12.79,12.75,12.76,1066400.0,4.0696,4.0728,4.06,4.0632,1066400.0
2005-07-18 10:10:00,12.76,12.78,12.75,12.77,71600.0,4.0632,4.0696,4.06,4.0664,71600.0
2005-07-18 10:15:00,12.77,12.77,12.75,12.75,28800.0,4.0664,4.0664,4.06,4.06,28800.0
2005-07-18 10:20:00,12.75,12.75,12.74,12.75,50400.0,4.06,4.06,4.0568,4.06,50400.0
2005-07-18 10:25:00,12.75,12.81,12.74,12.81,68000.0,4.06,4.0791,4.0568,4.0791,68000.0
2005-07-18 10:30:00,12.78,12.8,12.77,12.78,23600.0,4.0696,4.0759,4.0664,4.0696,23600.0
2005-07-18 10:35:00,12.78,12.79,12.77,12.77,13200.0,4.0696,4.0728,4.0664,4.0664,13200.0
2005-07-18 10:40:00,12.78,12.78,12.76,12.77,69200.0,4.0696,4.0696,4.0632,4.0664,69200.0
2005-07-18 10:45:00,12.77,12.79,12.77,12.78,31600.0,4.0664,4.0728,4.0664,4.0696,31600.0
2005-07-18 10:50:00,12.77,12.78,12.77,12.78,41600.0,4.0664,4.0696,4.0664,4.0696,41600.0
2005-07-18 10:55:00,12.78,12.78,12.76,12.78,210000.0,4.0696,4.0696,4.0632,4.0696,210000.0
2005-07-18 11:00:00,12.78,12.78,12.77,12.78,116000.0,4.0696,4.0696,4.0664,4.0696,116000.0
2005-07-18 11:05:00,12.78,12.79,12.77,12.77,144000.0,4.0696,4.0728,4.0664,4.0664,144000.0
2005-07-18 11:10:00,12.78,12.78,12.77,12.77,54000.0,4.0696,4.0696,4.0664,4.0664,54000.0
2005-07-18 11:15:00,12.77,12.77,12.76,12.77,27200.0,4.0664,4.0664,4.0632,4.0664,27200.0
2005-07-18 11:20:00,12.77,12.77,12.74,12.76,50800.0,4.0664,4.0664,4.0568,4.0632,50800.0
2005-07-18 11:25:00,12.76,12.78,12.76,12.77,38000.0,4.0632,4.0696,4.0632,4.0664,38000.0
2005-07-18 11:30:00,12.77,12.78,12.77,12.77,27600.0,4.0664,4.0696,4.0664,4.0664,27600.0
2005-07-18 11:35:00,12.77,12.78,12.77,12.77,25600.0,4.0664,4.0696,4.0664,4.0664,25600.0
2005-07-18 11:40:00,12.77,12.77,12.74,12.75,75200.0,4.0664,4.0664,4.0568,4.06,75200.0
2005-07-18 11:45:00,12.75,12.76,12.72,12.73,75200.0,4.06,4.0632,4.0505,4.0536,75200.0
2005-07-18 11:50:00,12.74,12.74,12.73,12.74,60800.0,4.0568,4.0568,4.0536,4.0568,60800.0
2005-07-18 11:55:00,12.74,12.74,12.72,12.74,30800.0,4.0568,4.0568,4.0505,4.0568,30800.0
2005-07-18 12:00:00,12.75,12.76,12.74,12.75,26400.0,4.06,4.0632,4.0568,4.06,26400.0
2005-07-18 12:05:00,12.75,12.75,12.72,12.72,35200.0,4.06,4.06,4.0505,4.0505,35200.0
2005-07-18 12:10:00,12.73,12.74,12.73,12.74,7600.0,4.0536,4.0568,4.0536,4.0568,7600.0
2005-07-18 12:15:00,12.74,12.74,12.74,12.74,1200.0,4.0568,4.0568,4.0568,4.0568,1200.0
2005-07-18 12:20:00,12.74,12.75,12.74,12.75,14800.0,4.0568,4.06,4.0568,4.06,14800.0
2005-07-18 12:25:00,12.75,12.76,12.74,12.74,30400.0,4.06,4.0632,4.0568,4.0568,30400.0
2005-07-18 12:30:00,12.75,12.75,12.73,12.75,74800.0,4.06,4.06,4.0536,4.06,74800.0
2005-07-18 12:35:00,12.75,12.75,12.74,12.75,104400.0,4.06,4.06,4.0568,4.06,104400.0
2005-07-18 12:40:00,12.75,12.75,12.75,12.75,23200.0,4.06,4.06,4.06,4.06,23200.0
2005-07-18 12:45:00,12.75,12.75,12.74,12.74,7600.0,4.06,4.06,4.0568,4.0568,7600.0
2005-07-18 12:50:00,12.74,12.74,12.74,12.74,14800.0,4.0568,4.0568,4.0568,4.0568,14800.0
2005-07-18 12:55:00,12.74,12.74,12.74,12.74,20800.0,4.0568,4.0568,4.0568,4.0568,20800.0
2005-07-18 13:00:00,12.74,12.75,12.74,12.75,8400.0,4.0568,4.06,4.0568,4.06,8400.0
2005-07-18 13:05:00,12.74,12.75,12.73,12.73,25600.0,4.0568,4.06,4.0536,4.0536,25600.0
2005-07-18 13:10:00,12.73,12.74,12.71,12.71,36800.0,4.0536,4.0568,4.0473,4.0473,36800.0
2005-07-18 13:15:00,12.72,12.72,12.71,12.71,15200.0,4.0505,4.0505,4.0473,4.0473,15200.0
2005-07-18 13:20:00,12.71,12.71,12.71,12.71,12000.0,4.0473,4.0473,4.0473,4.0473,12000.0
2005-07-18 13:25:00,12.71,12.71,12.68,12.7,18000.0,4.0473,4.0473,4.0377,4.0441,18000.0
2005-07-18 13:30:00,12.7,12.72,12.7,12.71,16000.0,4.0441,4.0505,4.0441,4.0473,16000.0
2005-07-18 13:35:00,12.72,12.74,12.72,12.74,43600.0,4.0505,4.0568,4.0505,4.0568,43600.0
2005-07-18 13:40:00,12.74,12.75,12.72,12.75,138400.0,4.0568,4.06,4.0505,4.06,138400.0
2005-07-18 13:45:00,12.75,12.75,12.73,12.73,24000.0,4.06,4.06,4.0536,4.0536,24000.0
2005-07-18 13:50:00,12.74,12.74,12.72,12.72,35200.0,4.0568,4.0568,4.0505,4.0505,35200.0
2005-07-18 13:55:00,12.72,12.73,12.72,12.72,3600.0,4.0505,4.0536,4.0505,4.0505,3600.0
2005-07-18 14:00:00,12.73,12.76,12.73,12.76,36400.0,4.0536,4.0632,4.0536,4.0632,36400.0
2005-07-18 14:05:00,12.76,12.77,12.74,12.74,52400.0,4.0632,4.0664,4.0568,4.0568,52400.0
2005-07-18 14:10:00,12.74,12.75,12.74,12.74,14400.0,4.0568,4.06,4.0568,4.0568,14400.0
2005-07-18 14:15:00,12.74,12.74,12.74,12.74,67200.0,4.0568,4.0568,4.0568,4.0568,67200.0
2005-07-18 14:20:00,12.74,12.75,12.74,12.74,96400.0,4.0568,4.06,4.0568,4.0568,96400.0
2005-07-18 14:25:00,12.74,12.76,12.74,12.75,108800.0,4.0568,4.0632,4.0568,4.06,108800.0
2005-07-18 14:30:00,12.75,12.77,12.74,12.75,146000.0,4.06,4.0664,4.0568,4.06,146000.0
2005-07-18 14:35:00,12.75,12.76,12.75,12.75,136400.0,4.06,4.0632,4.06,4.06,136400.0
2005-07-18 14:40:00,12.75,12.76,12.75,12.75,80000.0,4.06,4.0632,4.06,4.06,80000.0
2005-07-18 14:45:00,12.75,12.75,12.74,12.75,60000.0,4.06,4.06,4.0568,4.06,60000.0
2005-07-18 14:50:00,12.75,12.75,12.71,12.72,54400.0,4.06,4.06,4.0473,4.0505,54400.0
2005-07-18 14:55:00,12.72,12.73,12.72,12.72,28800.0,4.0505,4.0536,4.0505,4.0505,28800.0
2005-07-18 15:00:00,12.72,12.72,12.71,12.71,55200.0,4.0505,4.0505,4.0473,4.0473,55200.0
2005-07-18 15:05:00,12.7,12.71,12.68,12.71,137200.0,4.0441,4.0473,4.0377,4.0473,137200.0
2005-07-18 15:10:00,12.72,12.74,12.72,12.74,42800.0,4.0505,4.0568,4.0505,4.0568,42800.0
2005-07-18 15:15:00,12.74,12.74,12.72,12.74,58800.0,4.0568,4.0568,4.0505,4.0568,58800.0
2005-07-18 15:20:00,12.74,12.75,12.73,12.74,35200.0,4.0568,4.06,4.0536,4.0568,35200.0
2005-07-18 15:25:00,12.74,12.75,12.74,12.74,39200.0,4.0568,4.06,4.0568,4.0568,39200.0
2005-07-18 15:30:00,12.74,12.74,12.72,12.73,64400.0,4.0568,4.0568,4.0505,4.0536,64400.0
2005-07-18 15:35:00,12.72,12.73,12.7,12.71,100400.0,4.0505,4.0536,4.0441,4.0473,100400.0
2005-07-18 15:40:00,12.71,12.74,12.71,12.73,71200.0,4.0473,4.0568,4.0473,4.0536,71200.0
2005-07-18 15:45:00,12.73,12.73,12.72,12.73,78000.0,4.0536,4.0536,4.0505,4.0536,78000.0
2005-07-18 15:50:00,12.73,12.75,12.73,12.74,112800.0,4.0536,4.06,4.0536,4.0568,112800.0
2005-07-18 15:55:00,12.74,12.76,12.72,12.72,140800.0,4.0568,4.0632,4.0505,4.0505,140800.0
2005-07-19 09:30:00,12.65,12.66,12.63,12.65,207600.0,4.0282,4.0314,4.0218,4.0282,207600.0
2005-07-19 09:35:00,12.63,12.68,12.63,12.66,69200.0,4.0218,4.0377,4.0218,4.0314,69200.0
2005-07-19 09:40:00,12.66,12.67,12.65,12.67,62400.0,4.0314,4.0345,4.0282,4.0345,62400.0
2005-07-19 09:45:00,12.67,12.7,12.66,12.68,314000.0,4.0345,4.0441,4.0314,4.0377,314000.0
2005-07-19 09:50:00,12.68,12.7,12.67,12.7,167600.0,4.0377,4.0441,4.0345,4.0441,167600.0
2005-07-19 09:55:00,12.68,12.69,12.68,12.68,90000.0,4.0377,4.0409,4.0377,4.0377,90000.0
2005-07-19 10:00:00,12.68,12.68,12.64,12.65,90000.0,4.0377,4.0377,4.025,4.0282,90000.0
2005-07-19 10:05:00,12.65,12.66,12.64,12.66,72000.0,4.0282,4.0314,4.025,4.0314,72000.0
2005-07-19 10:10:00,12.66,12.66,12.63,12.65,100800.0,4.0314,4.0314,4.0218,4.0282,100800.0
2005-07-19 10:15:00,12.65,12.65,12.63,12.63,153200.0,4.0282,4.0282,4.0218,4.0218,153200.0
2005-07-19 10:20:00,12.64,12.64,12.62,12.62,60800.0,4.025,4.025,4.0186,4.0186,60800.0
2005-07-19 10:25:00,12.62,12.66,12.62,12.66,43200.0,4.0186,4.0314,4.0186,4.0314,43200.0
2005-07-19 10:30:00,12.66,12.66,12.62,12.63,207600.0,4.0314,4.0314,4.0186,4.0218,207600.0
2005-07-19 10:35:00,12.64,12.66,12.63,12.65,25600.0,4.025,4.0314,4.0218,4.0282,25600.0
2005-07-19 10:40:00,12.64,12.66,12.63,12.63,81600.0,4.025,4.0314,4.0218,4.0218,81600.0
2005-07-19 10:45:00,12.63,12.64,12.62,12.62,67600.0,4.0218,4.025,4.0186,4.0186,67600.0
2005-07-19 10:50:00,12.62,12.63,12.62,12.63,56400.0,4.0186,4.0218,4.0186,4.0218,56400.0
2005-07-19 10:55:00,12.63,12.63,12.62,12.63,20000.0,4.0218,4.0218,4.0186,4.0218,20000.0
2005-07-19 11:00:00,12.63,12.63,12.62,12.63,91200.0,4.0218,4.0218,4.0186,4.0218,91200.0
2005-07-19 11:05:00,12.63,12.65,12.63,12.65,100400.0,4.0218,4.0282,4.0218,4.0282,100400.0
2005-07-19 11:10:00,12.65,12.65,12.63,12.64,58000.0,4.0282,4.0282,4.0218,4.025,58000.0
2005-07-19 11:15:00,12.64,12.64,12.63,12.63,55600.0,4.025,4.025,4.0218,4.0218,55600.0
2005-07-19 11:20:00,12.63,12.64,12.62,12.63,135600.0,4.0218,4.025,4.0186,4.0218,135600.0
2005-07-19 11:25:00,12.63,12.63,12.63,12.63,48800.0,4.0218,4.0218,4.0218,4.0218,48800.0
2005-07-19 11:30:00,12.63,12.63,12.61,12.62,51600.0,4.0218,4.0218,4.0154,4.0186,51600.0
2005-07-19 11:35:00,12.63,12.64,12.62,12.63,56400.0,4.0218,4.025,4.0186,4.0218,56400.0
2005-07-19 11:40:00,12.63,12.64,12.62,12.62,44400.0,4.0218,4.025,4.0186,4.0186,44400.0
2005-07-19 11:45:00,12.62,12.62,12.61,12.62,20400.0,4.0186,4.0186,4.0154,4.0186,20400.0
2005-07-19 11:50:00,12.61,12.62,12.61,12.62,20800.0,4.0154,4.0186,4.0154,4.0186,20800.0
2005-07-19 11:55:00,12.62,12.62,12.61,12.61,22000.0,4.0186,4.0186,4.0154,4.0154,22000.0
2005-07-19 12:00:00,12.61,12.62,12.61,12.62,38000.0,4.0154,4.0186,4.0154,4.0186,38000.0
2005-07-19 12:05:00,12.62,12.62,12.62,12.62,50400.0,4.0186,4.0186,4.0186,4.0186,50400.0
2005-07-19 12:10:00,12.62,12.62,12.61,12.62,22400.0,4.0186,4.0186,4.0154,4.0186,22400.0
2005-07-19 12:15:00,12.62,12.63,12.61,12.62,59200.0,4.0186,4.0218,4.0154,4.0186,59200.0
2005-07-19 12:20:00,12.62,12.63,12.62,12.62,111600.0,4.0186,4.0218,4.0186,4.0186,111600.0
2005-07-19 12:25:00,12.62,12.63,12.62,12.62,27600.0,4.0186,4.0218,4.0186,4.0186,27600.0
2005-07-19 12:30:00,12.62,12.63,12.62,12.62,36800.0,4.0186,4.0218,4.0186,4.0186,36800.0
2005-07-19 12:35:00,12.62,12.62,12.62,12.62,27600.0,4.0186,4.0186,4.0186,4.0186,27600.0
2005-07-19 12:40:00,12.62,12.62,12.61,12.61,32400.0,4.0186,4.0186,4.0154,4.0154,32400.0
2005-07-19 12:45:00,12.62,12.62,12.61,12.62,39600.0,4.0186,4.0186,4.0154,4.0186,39600.0
2005-07-19 12:50:00,12.62,12.63,12.61,12.63,107600.0,4.0186,4.0218,4.0154,4.0218,107600.0
2005-07-19 12:55:00,12.63,12.64,12.63,12.63,68400.0,4.0218,4.025,4.0218,4.0218,68400.0
2005-07-19 13:00:00,12.63,12.64,12.62,12.63,23600.0,4.0218,4.025,4.0186,4.0218,23600.0
2005-07-19 13:05:00,12.63,12.63,12.62,12.63,22800.0,4.0218,4.0218,4.0186,4.0218,22800.0
2005-07-19 13:10:00,12.63,12.63,12.62,12.62,23600.0,4.0218,4.0218,4.0186,4.0186,23600.0
2005-07-19 13:15:00,12.62,12.63,12.6,12.63,40000.0,4.0186,4.0218,4.0122,4.0218,40000.0
2005-07-19 13:20:00,12.63,12.64,12.63,12.64,21600.0,4.0218,4.025,4.0218,4.025,21600.0
2005-07-19 13:25:00,12.64,12.64,12.61,12.63,49600.0,4.025,4.025,4.0154,4.0218,49600.0
2005-07-19 13:30:00,12.62,12.63,12.6,12.63,44400.0,4.0186,4.0218,4.0122,4.0218,44400.0
2005-07-19 13:35:00,12.62,12.63,12.61,12.63,39200.0,4.0186,4.0218,4.0154,4.0218,39200.0
2005-07-19 13:40:00,12.63,12.63,12.59,12.6,60800.0,4.0218,4.0218,4.0091,4.0122,60800.0
2005-07-19 13:45:00,12.59,12.6,12.58,12.59,31600.0,4.0091,4.0122,4.0059,4.0091,31600.0
2005-07-19 13:50:00,12.58,12.59,12.56,12.59,62000.0,4.0059,4.0091,3.9995,4.0091,62000.0
2005-07-19 13:55:00,12.59,12.59,12.56,12.59,49600.0,4.0091,4.0091,3.9995,4.0091,49600.0
2005-07-19 14:00:00,12.58,12.59,12.56,12.57,128400.0,4.0059,4.0091,3.9995,4.0027,128400.0
2005-07-19 14:05:00,12.57,12.57,12.51,12.53,215200.0,4.0027,4.0027,3.9836,3.99,215200.0
2005-07-19 14:10:00,12.53,12.56,12.52,12.55,116400.0,3.99,3.9995,3.9868,3.9963,116400.0
2005-07-19 14:15:00,12.55,12.58,12.54,12.57,130800.0,3.9963,4.0059,3.9931,4.0027,130800.0
2005-07-19 14:20:00,12.56,12.58,12.54,12.57,186400.0,3.9995,4.0059,3.9931,4.0027,186400.0
2005-07-19 14:25:00,12.57,12.59,12.56,12.56,501200.0,4.0027,4.0091,3.9995,3.9995,501200.0
2005-07-19 14:30:00,12.57,12.58,12.56,12.58,211600.0,4.0027,4.0059,3.9995,4.0059,211600.0
2005-07-19 14:35:00,12.58,12.59,12.56,12.56,438400.0,4.0059,4.0091,3.9995,3.9995,438400.0
2005-07-19 14:40:00,12.57,12.6,12.57,12.6,52800.0,4.0027,4.0122,4.0027,4.0122,52800.0
2005-07-19 14:45:00,12.6,12.6,12.58,12.59,104800.0,4.0122,4.0122,4.0059,4.0091,104800.0
2005-07-19 14:50:00,12.59,12.59,12.56,12.58,71200.0,4.0091,4.0091,3.9995,4.0059,71200.0
2005-07-19 14:55:00,12.58,12.58,12.56,12.57,106400.0,4.0059,4.0059,3.9995,4.0027,106400.0
2005-07-19 15:00:00,12.58,12.58,12.56,12.58,235600.0,4.0059,4.0059,3.9995,4.0059,235600.0
2005-07-19 15:05:00,12.58,12.58,12.57,12.58,85200.0,4.0059,4.0059,4.0027,4.0059,85200.0
2005-07-19 15:10:00,12.58,12.62,12.57,12.61,162000.0,4.0059,4.0186,4.0027,4.0154,162000.0
2005-07-19 15:15:00,12.62,12.62,12.6,12.61,62000.0,4.0186,4.0186,4.0122,4.0154,62000.0
2005-07-19 15:20:00,12.61,12.63,12.59,12.6,129600.0,4.0154,4.0218,4.0091,4.0122,129600.0
2005-07-19 15:25:00,12.6,12.61,12.58,12.6,125600.0,4.0122,4.0154,4.0059,4.0122,125600.0
2005-07-19 15:30:00,12.6,12.63,12.6,12.62,171600.0,4.0122,4.0218,4.0122,4.0186,171600.0
2005-07-19 15:35:00,12.62,12.63,12.62,12.63,147600.0,4.0186,4.0218,4.0186,4.0218,147600.0
2005-07-19 15:40:00,12.63,12.63,12.61,12.62,224400.0,4.0218,4.0218,4.0154,4.0186,224400.0
2005-07-19 15:45:00,12.62,12.63,12.61,12.61,231200.0,4.0186,4.0218,4.0154,4.0154,231200.0
2005-07-19 15:50:00,12.61,12.63,12.61,12.63,364400.0,4.0154,4.0218,4.0154,4.0218,364400.0
2005-07-19 15:55:00,12.62,12.63,12.61,12.61,271200.0,4.0186,4.0218,4.0154,4.0154,271200.0
2005-07-20 09:30:00,12.59,12.59,12.5,12.5,211200.0,4.0091,4.0091,3.9804,3.9804,211200.0
2005-07-20 09:35:00,12.45,12.59,12.45,12.59,280400.0,3.9645,4.0091,3.9645,4.0091,280400.0
2005-07-20 09:40:00,12.59,12.62,12.58,12.61,74800.0,4.0091,4.0186,4.0059,4.0154,74800.0
2005-07-20 09:45:00,12.61,12.62,12.6,12.62,205200.0,4.0154,4.0186,4.0122,4.0186,205200.0
2005-07-20 09:50:00,12.61,12.63,12.59,12.59,286800.0,4.0154,4.0218,4.0091,4.0091,286800.0
2005-07-20 09:55:00,12.59,12.61,12.59,12.61,94000.0,4.0091,4.0154,4.0091,4.0154,94000.0
2005-07-20 10:00:00,12.61,12.61,12.55,12.57,109600.0,4.0154,4.0154,3.9963,4.0027,109600.0
2005-07-20 10:05:00,12.56,12.59,12.56,12.58,63600.0,3.9995,4.0091,3.9995,4.0059,63600.0
2005-07-20 10:10:00,12.58,12.6,12.58,12.59,91600.0,4.0059,4.0122,4.0059,4.0091,91600.0
2005-07-20 10:15:00,12.59,12.59,12.58,12.59,167200.0,4.0091,4.0091,4.0059,4.0091,167200.0
2005-07-20 10:20:00,12.59,12.6,12.59,12.6,129600.0,4.0091,4.0122,4.0091,4.0122,129600.0
2005-07-20 10:25:00,12.6,12.61,12.58,12.58,62400.0,4.0122,4.0154,4.0059,4.0059,62400.0
2005-07-20 10:30:00,12.59,12.6,12.58,12.6,140800.0,4.0091,4.0122,4.0059,4.0122,140800.0
2005-07-20 10:35:00,12.6,12.6,12.58,12.58,79200.0,4.0122,4.0122,4.0059,4.0059,79200.0
2005-07-20 10:40:00,12.58,12.58,12.57,12.58,47200.0,4.0059,4.0059,4.0027,4.0059,47200.0
2005-07-20 10:45:00,12.59,12.6,12.58,12.6,86400.0,4.0091,4.0122,4.0059,4.0122,86400.0
2005-07-20 10:50:00,12.6,12.6,12.59,12.6,156800.0,4.0122,4.0122,4.0091,4.0122,156800.0
2005-07-20 10:55:00,12.6,12.61,12.6,12.61,64800.0,4.0122,4.0154,4.0122,4.0154,64800.0
2005-07-20 11:00:00,12.6,12.6,12.59,12.6,134800.0,4.0122,4.0122,4.0091,4.0122,134800.0
2005-07-20 11:05:00,12.6,12.61,12.59,12.6,148800.0,4.0122,4.0154,4.0091,4.0122,148800.0
2005-07-20 11:10:00,12.6,12.61,12.59,12.61,75200.0,4.0122,4.0154,4.0091,4.0154,75200.0
2005-07-20 11:15:00,12.6,12.63,12.59,12.63,172800.0,4.0122,4.0218,4.0091,4.0218,172800.0
2005-07-20 11:20:00,12.63,12.64,12.62,12.63,244000.0,4.0218,4.025,4.0186,4.0218,244000.0
2005-07-20 11:25:00,12.63,12.63,12.62,12.62,89600.0,4.0218,4.0218,4.0186,4.0186,89600.0
2005-07-20 11:30:00,12.62,12.64,12.62,12.63,152000.0,4.0186,4.025,4.0186,4.0218,152000.0
2005-07-20 11:35:00,12.63,12.66,12.63,12.66,115200.0,4.0218,4.0314,4.0218,4.0314,115200.0
2005-07-20 11:40:00,12.66,12.68,12.66,12.67,122000.0,4.0314,4.0377,4.0314,4.0345,122000.0
2005-07-20 11:45:00,12.68,12.68,12.66,12.67,190400.0,4.0377,4.0377,4.0314,4.0345,190400.0
2005-07-20 11:50:00,12.67,12.68,12.67,12.67,154800.0,4.0345,4.0377,4.0345,4.0345,154800.0
2005-07-20 11:55:00,12.66,12.67,12.66,12.66,101600.0,4.0314,4.0345,4.0314,4.0314,101600.0
2005-07-20 12:00:00,12.67,12.68,12.67,12.68,121600.0,4.0345,4.0377,4.0345,4.0377,121600.0
2005-07-20 12:05:00,12.68,12.68,12.67,12.68,30400.0,4.0377,4.0377,4.0345,4.0377,30400.0
2005-07-20 12:10:00,12.68,12.69,12.68,12.69,70000.0,4.0377,4.0409,4.0377,4.0409,70000.0
2005-07-20 12:15:00,12.69,12.69,12.68,12.69,33200.0,4.0409,4.0409,4.0377,4.0409,33200.0
2005-07-20 12:20:00,12.69,12.69,12.68,12.68,108800.0,4.0409,4.0409,4.0377,4.0377,108800.0
2005-07-20 12:25:00,12.68,12.69,12.68,12.68,41200.0,4.0377,4.0409,4.0377,4.0377,41200.0
2005-07-20 12:30:00,12.68,12.69,12.67,12.68,74800.0,4.0377,4.0409,4.0345,4.0377,74800.0
2005-07-20 12:35:00,12.68,12.7,12.67,12.68,99600.0,4.0377,4.0441,4.0345,4.0377,99600.0
2005-07-20 12:40:00,12.68,12.68,12.68,12.68,37600.0,4.0377,4.0377,4.0377,4.0377,37600.0
2005-07-20 12:45:00,12.68,12.69,12.68,12.68,56800.0,4.0377,4.0409,4.0377,4.0377,56800.0
2005-07-20 12:50:00,12.68,12.69,12.68,12.69,57600.0,4.0377,4.0409,4.0377,4.0409,57600.0
2005-07-20 12:55:00,12.69,12.69,12.68,12.69,78800.0,4.0409,4.0409,4.0377,4.0409,78800.0
2005-07-20 13:00:00,12.69,12.69,12.68,12.68,20800.0,4.0409,4.0409,4.0377,4.0377,20800.0
2005-07-20 13:05:00,12.68,12.71,12.68,12.7,172800.0,4.0377,4.0473,4.0377,4.0441,172800.0
2005-07-20 13:10:00,12.7,12.7,12.69,12.7,70400.0,4.0441,4.0441,4.0409,4.0441,70400.0
2005-07-20 13:15:00,12.7,12.7,12.7,12.7,102800.0,4.0441,4.0441,4.0441,4.0441,102800.0
2005-07-20 13:20:00,12.7,12.72,12.7,12.71,164400.0,4.0441,4.0505,4.0441,4.0473,164400.0
2005-07-20 13:25:00,12.71,12.72,12.7,12.71,38800.0,4.0473,4.0505,4.0441,4.0473,38800.0
2005-07-20 13:30:00,12.71,12.74,12.71,12.72,136400.0,4.0473,4.0568,4.0473,4.0505,136400.0
2005-07-20 13:35:00,12.72,12.75,12.72,12.74,625200.0,4.0505,4.06,4.0505,4.0568,625200.0
2005-07-20 13:40:00,12.73,12.74,12.72,12.72,69200.0,4.0536,4.0568,4.0505,4.0505,69200.0
2005-07-20 13:45:00,12.72,12.74,12.72,12.72,51200.0,4.0505,4.0568,4.0505,4.0505,51200.0
2005-07-20 13:50:00,12.72,12.74,12.72,12.74,160400.0,4.0505,4.0568,4.0505,4.0568,160400.0
2005-07-20 13:55:00,12.74,12.74,12.72,12.74,143200.0,4.0568,4.0568,4.0505,4.0568,143200.0
2005-07-20 14:00:00,12.74,12.74,12.73,12.73,70000.0,4.0568,4.0568,4.0536,4.0536,70000.0
2005-07-20 14:05:00,12.73,12.75,12.73,12.74,249200.0,4.0536,4.06,4.0536,4.0568,249200.0
2005-07-20 14:10:00,12.74,12.74,12.72,12.73,154400.0,4.0568,4.0568,4.0505,4.0536,154400.0
2005-07-20 14:15:00,12.73,12.74,12.73,12.74,50400.0,4.0536,4.0568,4.0536,4.0568,50400.0
2005-07-20 14:20:00,12.74,12.75,12.73,12.75,230000.0,4.0568,4.06,4.0536,4.06,230000.0
2005-07-20 14:25:00,12.75,12.76,12.74,12.74,224400.0,4.06,4.0632,4.0568,4.0568,224400.0
2005-07-20 14:30:00,12.74,12.77,12.74,12.77,164800.0,4.0568,4.0664,4.0568,4.0664,164800.0
2005-07-20 14:35:00,12.77,12.77,12.77,12.77,94000.0,4.0664,4.0664,4.0664,4.0664,94000.0
2005-07-20 14:40:00,12.77,12.78,12.75,12.76,87600.0,4.0664,4.0696,4.06,4.0632,87600.0
2005-07-20 14:45:00,12.76,12.77,12.75,12.77,95600.0,4.0632,4.0664,4.06,4.0664,95600.0
2005-07-20 14:50:00,12.77,12.77,12.75,12.76,37600.0,4.0664,4.0664,4.06,4.0632,37600.0
2005-07-20 14:55:00,12.75,12.76,12.75,12.76,50800.0,4.06,4.0632,4.06,4.0632,50800.0
2005-07-20 15:00:00,12.76,12.76,12.76,12.76,60000.0,4.0632,4.0632,4.0632,4.0632,60000.0
2005-07-20 15:05:00,12.76,12.77,12.76,12.76,96000.0,4.0632,4.0664,4.0632,4.0632,96000.0
2005-07-20 15:10:00,12.76,12.77,12.76,12.76,54400.0,4.0632,4.0664,4.0632,4.0632,54400.0
2005-07-20 15:15:00,12.76,12.77,12.76,12.77,64000.0,4.0632,4.0664,4.0632,4.0664,64000.0
2005-07-20 15:20:00,12.77,12.79,12.77,12.79,107200.0,4.0664,4.0728,4.0664,4.0728,107200.0
2005-07-20 15:25:00,12.78,12.79,12.77,12.78,80400.0,4.0696,4.0728,4.0664,4.0696,80400.0
2005-07-20 15:30:00,12.78,12.78,12.77,12.78,91200.0,4.0696,4.0696,4.0664,4.0696,91200.0
2005-07-20 15:35:00,12.78,12.78,12.77,12.78,45200.0,4.0696,4.0696,4.0664,4.0696,45200.0
2005-07-20 15:40:00,12.78,12.78,12.75,12.75,94400.0,4.0696,4.0696,4.06,4.06,94400.0
2005-07-20 15:45:00,12.75,12.76,12.74,12.74,80000.0,4.06,4.0632,4.0568,4.0568,80000.0
2005-07-20 15:50:00,12.74,12.75,12.73,12.74,157600.0,4.0568,4.06,4.0536,4.0568,157600.0
2005-07-20 15:55:00,12.74,12.77,12.74,12.76,92800.0,4.0568,4.0664,4.0568,4.0632,92800.0
2005-07-21 09:30:00,12.8,12.81,12.8,12.81,126000.0,4.0759,4.0791,4.0759,4.0791,126000.0
2005-07-21 09:35:00,12.79,12.8,12.76,12.76,77200.0,4.0728,4.0759,4.0632,4.0632,77200.0
2005-07-21 09:40:00,12.76,12.78,12.74,12.78,104000.0,4.0632,4.0696,4.0568,4.0696,104000.0
2005-07-21 09:45:00,12.78,12.8,12.76,12.76,21600.0,4.0696,4.0759,4.0632,4.0632,21600.0
2005-07-21 09:50:00,12.76,12.76,12.7,12.72,136800.0,4.0632,4.0632,4.0441,4.0505,136800.0
2005-07-21 09:55:00,12.72,12.74,12.71,12.72,166000.0,4.0505,4.0568,4.0473,4.0505,166000.0
2005-07-21 10:00:00,12.73,12.75,12.69,12.71,83200.0,4.0536,4.06,4.0409,4.0473,83200.0
2005-07-21 10:05:00,12.71,12.72,12.68,12.71,196400.0,4.0473,4.0505,4.0377,4.0473,196400.0
2005-07-21 10:10:00,12.71,12.71,12.69,12.69,73600.0,4.0473,4.0473,4.0409,4.0409,73600.0
2005-07-21 10:15:00,12.69,12.72,12.69,12.72,94800.0,4.0409,4.0505,4.0409,4.0505,94800.0
2005-07-21 10:20:00,12.71,12.72,12.69,12.7,47200.0,4.0473,4.0505,4.0409,4.0441,47200.0
2005-07-21 10:25:00,12.7,12.7,12.68,12.68,24800.0,4.0441,4.0441,4.0377,4.0377,24800.0
2005-07-21 10:30:00,12.69,12.7,12.69,12.7,215600.0,4.0409,4.0441,4.0409,4.0441,215600.0
2005-07-21 10:35:00,12.69,12.7,12.68,12.68,153600.0,4.0409,4.0441,4.0377,4.0377,153600.0
2005-07-21 10:40:00,12.68,12.7,12.67,12.7,103600.0,4.0377,4.0441,4.0345,4.0441,103600.0
2005-07-21 10:45:00,12.69,12.72,12.69,12.72,62800.0,4.0409,4.0505,4.0409,4.0505,62800.0
2005-07-21 10:50:00,12.71,12.72,12.69,12.71,193200.0,4.0473,4.0505,4.0409,4.0473,193200.0
2005-07-21 10:55:00,12.72,12.78,12.71,12.76,106800.0,4.0505,4.0696,4.0473,4.0632,106800.0
2005-07-21 11:00:00,12.78,12.79,12.77,12.77,63200.0,4.0696,4.0728,4.0664,4.0664,63200.0
2005-07-21 11:05:00,12.77,12.81,12.74,12.81,76800.0,4.0664,4.0791,4.0568,4.0791,76800.0
2005-07-21 11:10:00,12.81,12.83,12.8,12.82,76400.0,4.0791,4.0855,4.0759,4.0823,76400.0
2005-07-21 11:15:00,12.81,12.82,12.81,12.81,55600.0,4.0791,4.0823,4.0791,4.0791,55600.0
2005-07-21 11:20:00,12.81,12.83,12.81,12.82,94800.0,4.0791,4.0855,4.0791,4.0823,94800.0
2005-07-21 11:25:00,12.82,12.83,12.79,12.79,71200.0,4.0823,4.0855,4.0728,4.0728,71200.0
2005-07-21 11:30:00,12.79,12.8,12.79,12.8,55200.0,4.0728,4.0759,4.0728,4.0759,55200.0
2005-07-21 11:35:00,12.8,12.8,12.79,12.8,16400.0,4.0759,4.0759,4.0728,4.0759,16400.0
2005-07-21 11:40:00,12.8,12.83,12.8,12.82,30000.0,4.0759,4.0855,4.0759,4.0823,30000.0
2005-07-21 11:45:00,12.81,12.82,12.81,12.81,28400.0,4.0791,4.0823,4.0791,4.0791,28400.0
2005-07-21 11:50:00,12.81,12.85,12.81,12.85,49600.0,4.0791,4.0919,4.0791,4.0919,49600.0
2005-07-21 11:55:00,12.86,12.86,12.84,12.84,34000.0,4.095,4.095,4.0887,4.0887,34000.0
2005-07-21 12:00:00,12.84,12.85,12.83,12.84,30800.0,4.0887,4.0919,4.0855,4.0887,30800.0
2005-07-21 12:05:00,12.84,12.85,12.83,12.85,48800.0,4.0887,4.0919,4.0855,4.0919,48800.0
2005-07-21 12:10:00,12.85,12.86,12.84,12.85,38400.0,4.0919,4.095,4.0887,4.0919,38400.0
2005-07-21 12:15:00,12.83,12.85,12.83,12.85,22000.0,4.0855,4.0919,4.0855,4.0919,22000.0
2005-07-21 12:20:00,12.85,12.86,12.85,12.86,70000.0,4.0919,4.095,4.0919,4.095,70000.0
2005-07-21 12:25:00,12.86,12.88,12.86,12.86,49600.0,4.095,4.1014,4.095,4.095,49600.0
2005-07-21 12:30:00,12.86,12.86,12.84,12.85,72000.0,4.095,4.095,4.0887,4.0919,72000.0
2005-07-21 12:35:00,12.85,12.86,12.84,12.84,67600.0,4.0919,4.095,4.0887,4.0887,67600.0
2005-07-21 12:40:00,12.84,12.85,12.84,12.84,8000.0,4.0887,4.0919,4.0887,4.0887,8000.0
2005-07-21 12:45:00,12.84,12.86,12.84,12.86,48400.0,4.0887,4.095,4.0887,4.095,48400.0
2005-07-21 12:50:00,12.86,12.88,12.85,12.88,48800.0,4.095,4.1014,4.0919,4.1014,48800.0
2005-07-21 12:55:00,12.87,12.87,12.87,12.87,13200.0,4.0982,4.0982,4.0982,4.0982,13200.0
2005-07-21 13:00:00,12.87,12.9,12.87,12.9,87200.0,4.0982,4.1078,4.0982,4.1078,87200.0
2005-07-21 13:05:00,12.9,12.9,12.88,12.88,16000.0,4.1078,4.1078,4.1014,4.1014,16000.0
2005-07-21 13:10:00,12.88,12.88,12.86,12.87,46400.0,4.1014,4.1014,4.095,4.0982,46400.0
2005-07-21 13:15:00,12.87,12.88,12.87,12.87,22400.0,4.0982,4.1014,4.0982,4.0982,22400.0
2005-07-21 13:20:00,12.87,12.88,12.87,12.88,43200.0,4.0982,4.1014,4.0982,4.1014,43200.0
2005-07-21 13:25:00,12.89,12.89,12.87,12.88,28400.0,4.1046,4.1046,4.0982,4.1014,28400.0
2005-07-21 13:30:00,12.88,12.88,12.87,12.87,35600.0,4.1014,4.1014,4.0982,4.0982,35600.0
2005-07-21 13:35:00,12.87,12.87,12.85,12.86,16800.0,4.0982,4.0982,4.0919,4.095,16800.0
2005-07-21 13:40:00,12.86,12.86,12.86,12.86,100400.0,4.095,4.095,4.095,4.095,100400.0
2005-07-21 13:45:00,12.86,12.87,12.86,12.86,65600.0,4.095,4.0982,4.095,4.095,65600.0
2005-07-21 13:50:00,12.87,12.88,12.87,12.87,91600.0,4.0982,4.1014,4.0982,4.0982,91600.0
2005-07-21 13:55:00,12.87,12.88,12.85,12.87,76000.0,4.0982,4.1014,4.0919,4.0982,76000.0
2005-07-21 14:00:00,12.87,12.87,12.86,12.86,60400.0,4.0982,4.0982,4.095,4.095,60400.0
2005-07-21 14:05:00,12.86,12.87,12.86,12.87,120800.0,4.095,4.0982,4.095,4.0982,120800.0
2005-07-21 14:10:00,12.87,12.89,12.87,12.89,63600.0,4.0982,4.1046,4.0982,4.1046,63600.0
2005-07-21 14:15:00,12.89,12.9,12.88,12.9,31200.0,4.1046,4.1078,4.1014,4.1078,31200.0
2005-07-21 14:20:00,12.9,12.9,12.89,12.9,26800.0,4.1078,4.1078,4.1046,4.1078,26800.0
2005-07-21 14:25:00,12.9,12.9,12.84,12.84,86400.0,4.1078,4.1078,4.0887,4.0887,86400.0
2005-07-21 14:30:00,12.84,12.85,12.82,12.82,31200.0,4.0887,4.0919,4.0823,4.0823,31200.0
2005-07-21 14:35:00,12.82,12.86,12.82,12.85,46800.0,4.0823,4.095,4.0823,4.0919,46800.0
2005-07-21 14:40:00,12.85,12.85,12.84,12.84,22400.0,4.0919,4.0919,4.0887,4.0887,22400.0
2005-07-21 14:45:00,12.84,12.84,12.81,12.81,66400.0,4.0887,4.0887,4.0791,4.0791,66400.0
2005-07-21 14:50:00,12.81,12.82,12.74,12.75,100800.0,4.0791,4.0823,4.0568,4.06,100800.0
2005-07-21 14:55:00,12.74,12.77,12.73,12.77,159600.0,4.0568,4.0664,4.0536,4.0664,159600.0
2005-07-21 15:00:00,12.77,12.8,12.76,12.8,60000.0,4.0664,4.0759,4.0632,4.0759,60000.0
2005-07-21 15:05:00,12.8,12.81,12.79,12.8,55200.0,4.0759,4.0791,4.0728,4.0759,55200.0
2005-07-21 15:10:00,12.8,12.82,12.79,12.81,137600.0,4.0759,4.0823,4.0728,4.0791,137600.0
2005-07-21 15:15:00,12.81,12.81,12.79,12.79,40400.0,4.0791,4.0791,4.0728,4.0728,40400.0
2005-07-21 15:20:00,12.79,12.79,12.77,12.77,57200.0,4.0728,4.0728,4.0664,4.0664,57200.0
2005-07-21 15:25:00,12.77,12.81,12.77,12.81,77600.0,4.0664,4.0791,4.0664,4.0791,77600.0
2005-07-21 15:30:00,12.8,12.84,12.8,12.83,88400.0,4.0759,4.0887,4.0759,4.0855,88400.0
2005-07-21 15:35:00,12.83,12.83,12.81,12.81,162800.0,4.0855,4.0855,4.0791,4.0791,162800.0
2005-07-21 15:40:00,12.81,12.81,12.8,12.8,80800.0,4.0791,4.0791,4.0759,4.0759,80800.0
2005-07-21 15:45:00,12.8,12.81,12.79,12.81,92800.0,4.0759,4.0791,4.0728,4.0791,92800.0
2005-07-21 15:50:00,12.8,12.8,12.78,12.79,85200.0,4.0759,4.0759,4.0696,4.0728,85200.0
2005-07-21 15:55:00,12.79,12.81,12.79,12.81,438400.0,4.0728,4.0791,4.0728,4.0791,438400.0
2005-07-22 09:30:00,12.83,12.83,12.8,12.8,104800.0,4.0855,4.0855,4.0759,4.0759,104800.0
2005-07-22 09:35:00,12.81,12.83,12.8,12.82,108400.0,4.0791,4.0855,4.0759,4.0823,108400.0
2005-07-22 09:40:00,12.81,12.81,12.76,12.76,100000.0,4.0791,4.0791,4.0632,4.0632,100000.0
2005-07-22 09:45:00,12.77,12.78,12.72,12.74,117600.0,4.0664,4.0696,4.0505,4.0568,117600.0
2005-07-22 09:50:00,12.72,12.81,12.72,12.81,197600.0,4.0505,4.0791,4.0505,4.0791,197600.0
2005-07-22 09:55:00,12.82,12.83,12.81,12.81,36800.0,4.0823,4.0855,4.0791,4.0791,36800.0
2005-07-22 10:00:00,12.81,12.84,12.81,12.83,34000.0,4.0791,4.0887,4.0791,4.0855,34000.0
2005-07-22 10:05:00,12.83,12.85,12.78,12.8,88800.0,4.0855,4.0919,4.0696,4.0759,88800.0
2005-07-22 10:10:00,12.8,12.83,12.79,12.81,51200.0,4.0759,4.0855,4.0728,4.0791,51200.0
2005-07-22 10:15:00,12.83,12.83,12.81,12.81,66000.0,4.0855,4.0855,4.0791,4.0791,66000.0
2005-07-22 10:20:00,12.81,12.86,12.81,12.86,73200.0,4.0791,4.095,4.0791,4.095,73200.0
2005-07-22 10:25:00,12.86,12.86,12.84,12.84,33200.0,4.095,4.095,4.0887,4.0887,33200.0
2005-07-22 10:30:00,12.85,12.86,12.85,12.85,47200.0,4.0919,4.095,4.0919,4.0919,47200.0
2005-07-22 10:35:00,12.85,12.85,12.85,12.85,53200.0,4.0919,4.0919,4.0919,4.0919,53200.0
2005-07-22 10:40:00,12.85,12.86,12.85,12.86,29200.0,4.0919,4.095,4.0919,4.095,29200.0
2005-07-22 10:45:00,12.86,12.86,12.83,12.83,44400.0,4.095,4.095,4.0855,4.0855,44400.0
2005-07-22 10:50:00,12.83,12.83,12.8,12.8,98400.0,4.0855,4.0855,4.0759,4.0759,98400.0
2005-07-22 10:55:00,12.79,12.8,12.79,12.8,36400.0,4.0728,4.0759,4.0728,4.0759,36400.0
2005-07-22 11:00:00,12.8,12.82,12.8,12.82,31600.0,4.0759,4.0823,4.0759,4.0823,31600.0
2005-07-22 11:05:00,12.82,12.86,12.82,12.86,80400.0,4.0823,4.095,4.0823,4.095,80400.0
2005-07-22 11:10:00,12.86,12.86,12.85,12.86,81600.0,4.095,4.095,4.0919,4.095,81600.0
2005-07-22 11:15:00,12.86,12.9,12.86,12.88,135200.0,4.095,4.1078,4.095,4.1014,135200.0
2005-07-22 11:20:00,12.88,12.89,12.87,12.88,62000.0,4.1014,4.1046,4.0982,4.1014,62000.0
2005-07-22 11:25:00,12.88,12.88,12.84,12.85,170400.0,4.1014,4.1014,4.0887,4.0919,170400.0
2005-07-22 11:30:00,12.84,12.85,12.83,12.84,124000.0,4.0887,4.0919,4.0855,4.0887,124000.0
2005-07-22 11:35:00,12.84,12.85,12.83,12.85,49200.0,4.0887,4.0919,4.0855,4.0919,49200.0
2005-07-22 11:40:00,12.85,12.85,12.84,12.85,108800.0,4.0919,4.0919,4.0887,4.0919,108800.0
2005-07-22 11:45:00,12.85,12.87,12.85,12.86,79600.0,4.0919,4.0982,4.0919,4.095,79600.0
2005-07-22 11:50:00,12.86,12.86,12.84,12.86,68000.0,4.095,4.095,4.0887,4.095,68000.0
2005-07-22 11:55:00,12.85,12.86,12.85,12.85,28400.0,4.0919,4.095,4.0919,4.0919,28400.0
2005-07-22 12:00:00,12.85,12.85,12.85,12.85,11200.0,4.0919,4.0919,4.0919,4.0919,11200.0
2005-07-22 12:05:00,12.85,12.86,12.85,12.86,54000.0,4.0919,4.095,4.0919,4.095,54000.0
2005-07-22 12:10:00,12.86,12.88,12.86,12.88,44800.0,4.095,4.1014,4.095,4.1014,44800.0
2005-07-22 12:15:00,12.88,12.9,12.88,12.9,54800.0,4.1014,4.1078,4.1014,4.1078,54800.0
2005-07-22 12:20:00,12.9,12.91,12.9,12.9,108800.0,4.1078,4.111,4.1078,4.1078,108800.0
2005-07-22 12:25:00,12.9,12.9,12.89,12.89,66400.0,4.1078,4.1078,4.1046,4.1046,66400.0
2005-07-22 12:30:00,12.9,12.9,12.88,12.88,30800.0,4.1078,4.1078,4.1014,4.1014,30800.0
2005-07-22 12:35:00,12.88,12.88,12.88,12.88,46400.0,4.1014,4.1014,4.1014,4.1014,46400.0
2005-07-22 12:40:00,12.88,12.88,12.88,12.88,32000.0,4.1014,4.1014,4.1014,4.1014,32000.0
2005-07-22 12:45:00,12.88,12.88,12.87,12.88,70800.0,4.1014,4.1014,4.0982,4.1014,70800.0
2005-07-22 12:50:00,12.88,12.88,12.87,12.87,10000.0,4.1014,4.1014,4.0982,4.0982,10000.0
2005-07-22 12:55:00,12.88,12.88,12.87,12.88,88000.0,4.1014,4.1014,4.0982,4.1014,88000.0
2005-07-22 13:00:00,12.87,12.88,12.87,12.88,47200.0,4.0982,4.1014,4.0982,4.1014,47200.0
2005-07-22 13:05:00,12.88,12.89,12.88,12.89,89200.0,4.1014,4.1046,4.1014,4.1046,89200.0
2005-07-22 13:10:00,12.89,12.89,12.88,12.88,41200.0,4.1046,4.1046,4.1014,4.1014,41200.0
2005-07-22 13:15:00,12.89,12.91,12.89,12.91,165600.0,4.1046,4.111,4.1046,4.111,165600.0
2005-07-22 13:20:00,12.91,12.93,12.91,12.92,81200.0,4.111,4.1173,4.111,4.1141,81200.0
2005-07-22 13:25:00,12.92,12.92,12.91,12.92,48800.0,4.1141,4.1141,4.111,4.1141,48800.0
2005-07-22 13:30:00,12.92,12.93,12.92,12.92,44400.0,4.1141,4.1173,4.1141,4.1141,44400.0
2005-07-22 13:35:00,12.92,12.94,12.92,12.93,84000.0,4.1141,4.1205,4.1141,4.1173,84000.0
2005-07-22 13:40:00,12.93,12.93,12.92,12.93,68000.0,4.1173,4.1173,4.1141,4.1173,68000.0
2005-07-22 13:45:00,12.92,12.92,12.92,12.92,31600.0,4.1141,4.1141,4.1141,4.1141,31600.0
2005-07-22 13:50:00,12.92,12.94,12.92,12.92,73600.0,4.1141,4.1205,4.1141,4.1141,73600.0
2005-07-22 13:55:00,12.92,12.93,12.91,12.92,113600.0,4.1141,4.1173,4.111,4.1141,113600.0
2005-07-22 14:00:00,12.92,12.92,12.92,12.92,43600.0,4.1141,4.1141,4.1141,4.1141,43600.0
2005-07-22 14:05:00,12.91,12.93,12.91,12.92,136000.0,4.111,4.1173,4.111,4.1141,136000.0
2005-07-22 14:10:00,12.92,12.93,12.92,12.92,39200.0,4.1141,4.1173,4.1141,4.1141,39200.0
2005-07-22 14:15:00,12.92,12.93,12.9,12.9,1078400.0,4.1141,4.1173,4.1078,4.1078,1078400.0
2005-07-22 14:20:00,12.9,12.9,12.87,12.87,84800.0,4.1078,4.1078,4.0982,4.0982,84800.0
2005-07-22 14:25:00,12.87,12.87,12.86,12.86,37600.0,4.0982,4.0982,4.095,4.095,37600.0
2005-07-22 14:30:00,12.86,12.86,12.81,12.81,84400.0,4.095,4.095,4.0791,4.0791,84400.0
2005-07-22 14:35:00,12.81,12.81,12.8,12.81,117200.0,4.0791,4.0791,4.0759,4.0791,117200.0
2005-07-22 14:40:00,12.81,12.84,12.81,12.83,77200.0,4.0791,4.0887,4.0791,4.0855,77200.0
2005-07-22 14:45:00,12.83,12.83,12.81,12.81,141600.0,4.0855,4.0855,4.0791,4.0791,141600.0
2005-07-22 14:50:00,12.82,12.83,12.81,12.81,70800.0,4.0823,4.0855,4.0791,4.0791,70800.0
2005-07-22 14:55:00,12.81,12.83,12.81,12.83,66400.0,4.0791,4.0855,4.0791,4.0855,66400.0
2005-07-22 15:00:00,12.82,12.84,12.81,12.81,88400.0,4.0823,4.0887,4.0791,4.0791,88400.0
2005-07-22 15:05:00,12.82,12.83,12.81,12.81,62800.0,4.0823,4.0855,4.0791,4.0791,62800.0
2005-07-22 15:10:00,12.8,12.82,12.8,12.82,38400.0,4.0759,4.0823,4.0759,4.0823,38400.0
2005-07-22 15:15:00,12.81,12.82,12.81,12.81,203600.0,4.0791,4.0823,4.0791,4.0791,203600.0
2005-07-22 15:20:00,12.81,12.84,12.81,12.84,144400.0,4.0791,4.0887,4.0791,4.0887,144400.0
2005-07-22 15:25:00,12.84,12.86,12.84,12.85,61600.0,4.0887,4.095,4.0887,4.0919,61600.0
2005-07-22 15:30:00,12.85,12.87,12.84,12.87,132000.0,4.0919,4.0982,4.0887,4.0982,132000.0
2005-07-22 15:35:00,12.87,12.89,12.87,12.88,148800.0,4.0982,4.1046,4.0982,4.1014,148800.0
2005-07-22 15:40:00,12.88,12.92,12.88,12.92,110800.0,4.1014,4.1141,4.1014,4.1141,110800.0
2005-07-22 15:45:00,12.92,12.94,12.9,12.94,69600.0,4.1141,4.1205,4.1078,4.1205,69600.0
2005-07-22 15:50:00,12.92,12.95,12.92,12.95,102400.0,4.1141,4.1237,4.1141,4.1237,102400.0
2005-07-22 15:55:00,12.94,12.97,12.94,12.96,180400.0,4.1205,4.1301,4.1205,4.1269,180400.0
2005-07-25 09:30:00,12.63,12.63,12.63,12.63,2000.0,4.0218,4.0218,4.0218,4.0218,2000.0
2005-07-25 09:35:00,12.66,12.66,12.66,12.66,163200.0,4.0314,4.0314,4.0314,4.0314,163200.0
2005-07-25 09:40:00,12.66,12.68,12.6,12.63,254000.0,4.0314,4.0377,4.0122,4.0218,254000.0
2005-07-25 09:45:00,12.63,12.69,12.63,12.69,298800.0,4.0218,4.0409,4.0218,4.0409,298800.0
2005-07-25 09:50:00,12.68,12.69,12.63,12.65,222000.0,4.0377,4.0409,4.0218,4.0282,222000.0
2005-07-25 09:55:00,12.65,12.66,12.6,12.62,146000.0,4.0282,4.0314,4.0122,4.0186,146000.0
2005-07-25 10:00:00,12.6,12.62,12.56,12.56,306400.0,4.0122,4.0186,3.9995,3.9995,306400.0
2005-07-25 10:05:00,12.56,12.56,12.5,12.51,188400.0,3.9995,3.9995,3.9804,3.9836,188400.0
2005-07-25 10:10:00,12.51,12.52,12.5,12.52,164400.0,3.9836,3.9868,3.9804,3.9868,164400.0
2005-07-25 10:15:00,12.51,12.53,12.5,12.52,156000.0,3.9836,3.99,3.9804,3.9868,156000.0
2005-07-25 10:20:00,12.52,12.54,12.52,12.54,86000.0,3.9868,3.9931,3.9868,3.9931,86000.0
2005-07-25 10:25:00,12.55,12.57,12.55,12.56,82000.0,3.9963,4.0027,3.9963,3.9995,82000.0
2005-07-25 10:30:00,12.56,12.59,12.56,12.59,244800.0,3.9995,4.0091,3.9995,4.0091,244800.0
2005-07-25 10:35:00,12.59,12.59,12.51,12.51,226800.0,4.0091,4.0091,3.9836,3.9836,226800.0
2005-07-25 10:40:00,12.51,12.54,12.51,12.53,511200.0,3.9836,3.9931,3.9836,3.99,511200.0
2005-07-25 10:45:00,12.53,12.53,12.52,12.53,122400.0,3.99,3.99,3.9868,3.99,122400.0
2005-07-25 10:50:00,12.53,12.56,12.53,12.56,198000.0,3.99,3.9995,3.99,3.9995,198000.0
2005-07-25 10:55:00,12.56,12.57,12.55,12.57,100800.0,3.9995,4.0027,3.9963,4.0027,100800.0
2005-07-25 11:00:00,12.57,12.6,12.56,12.56,140400.0,4.0027,4.0122,3.9995,3.9995,140400.0
2005-07-25 11:05:00,12.56,12.57,12.56,12.56,115600.0,3.9995,4.0027,3.9995,3.9995,115600.0
2005-07-25 11:10:00,12.56,12.57,12.55,12.56,228800.0,3.9995,4.0027,3.9963,3.9995,228800.0
2005-07-25 11:15:00,12.56,12.58,12.56,12.57,89200.0,3.9995,4.0059,3.9995,4.0027,89200.0
2005-07-25 11:20:00,12.58,12.61,12.57,12.61,105600.0,4.0059,4.0154,4.0027,4.0154,105600.0
2005-07-25 11:25:00,12.61,12.65,12.61,12.64,321600.0,4.0154,4.0282,4.0154,4.025,321600.0
2005-07-25 11:30:00,12.65,12.65,12.63,12.63,149600.0,4.0282,4.0282,4.0218,4.0218,149600.0
2005-07-25 11:35:00,12.63,12.63,12.59,12.61,96400.0,4.0218,4.0218,4.0091,4.0154,96400.0
2005-07-25 11:40:00,12.61,12.62,12.61,12.61,81600.0,4.0154,4.0186,4.0154,4.0154,81600.0
2005-07-25 11:45:00,12.61,12.61,12.56,12.56,64400.0,4.0154,4.0154,3.9995,3.9995,64400.0
2005-07-25 11:50:00,12.56,12.59,12.56,12.58,37600.0,3.9995,4.0091,3.9995,4.0059,37600.0
2005-07-25 11:55:00,12.58,12.62,12.58,12.6,35600.0,4.0059,4.0186,4.0059,4.0122,35600.0
2005-07-25 12:00:00,12.61,12.61,12.59,12.61,59200.0,4.0154,4.0154,4.0091,4.0154,59200.0
2005-07-25 12:05:00,12.61,12.61,12.61,12.61,39600.0,4.0154,4.0154,4.0154,4.0154,39600.0
2005-07-25 12:10:00,12.61,12.62,12.61,12.62,242400.0,4.0154,4.0186,4.0154,4.0186,242400.0
2005-07-25 12:15:00,12.62,12.63,12.61,12.63,206800.0,4.0186,4.0218,4.0154,4.0218,206800.0
2005-07-25 12:20:00,12.63,12.66,12.63,12.65,174000.0,4.0218,4.0314,4.0218,4.0282,174000.0
2005-07-25 12:25:00,12.64,12.65,12.63,12.63,108400.0,4.025,4.0282,4.0218,4.0218,108400.0
2005-07-25 12:30:00,12.64,12.64,12.63,12.64,157200.0,4.025,4.025,4.0218,4.025,157200.0
2005-07-25 12:35:00,12.64,12.65,12.63,12.64,154000.0,4.025,4.0282,4.0218,4.025,154000.0
2005-07-25 12:40:00,12.64,12.65,12.63,12.65,180400.0,4.025,4.0282,4.0218,4.0282,180400.0
2005-07-25 12:45:00,12.65,12.65,12.65,12.65,148400.0,4.0282,4.0282,4.0282,4.0282,148400.0
2005-07-25 12:50:00,12.65,12.65,12.63,12.64,93600.0,4.0282,4.0282,4.0218,4.025,93600.0
2005-07-25 12:55:00,12.63,12.65,12.63,12.65,168000.0,4.0218,4.0282,4.0218,4.0282,168000.0
2005-07-25 13:00:00,12.64,12.65,12.63,12.65,95600.0,4.025,4.0282,4.0218,4.0282,95600.0
2005-07-25 13:05:00,12.65,12.65,12.64,12.64,45200.0,4.0282,4.0282,4.025,4.025,45200.0
2005-07-25 13:10:00,12.64,12.66,12.64,12.66,75200.0,4.025,4.0314,4.025,4.0314,75200.0
2005-07-25 13:15:00,12.66,12.67,12.65,12.67,82000.0,4.0314,4.0345,4.0282,4.0345,82000.0
2005-07-25 13:20:00,12.67,12.68,12.67,12.68,104800.0,4.0345,4.0377,4.0345,4.0377,104800.0
2005-07-25 13:25:00,12.68,12.68,12.68,12.68,96000.0,4.0377,4.0377,4.0377,4.0377,96000.0
2005-07-25 13:30:00,12.69,12.69,12.65,12.65,108400.0,4.0409,4.0409,4.0282,4.0282,108400.0
2005-07-25 13:35:00,12.65,12.65,12.63,12.63,31200.0,4.0282,4.0282,4.0218,4.0218,31200.0
2005-07-25 13:40:00,12.63,12.65,12.63,12.63,81200.0,4.0218,4.0282,4.0218,4.0218,81200.0
2005-07-25 13:45:00,12.63,12.65,12.61,12.65,205600.0,4.0218,4.0282,4.0154,4.0282,205600.0
2005-07-25 13:50:00,12.64,12.64,12.6,12.6,302800.0,4.025,4.025,4.0122,4.0122,302800.0
2005-07-25 13:55:00,12.6,12.6,12.58,12.58,174000.0,4.0122,4.0122,4.0059,4.0059,174000.0
2005-07-25 14:00:00,12.58,12.58,12.57,12.58,271200.0,4.0059,4.0059,4.0027,4.0059,271200.0
2005-07-25 14:05:00,12.58,12.58,12.56,12.56,222000.0,4.0059,4.0059,3.9995,3.9995,222000.0
2005-07-25 14:10:00,12.56,12.59,12.56,12.59,133600.0,3.9995,4.0091,3.9995,4.0091,133600.0
2005-07-25 14:15:00,12.58,12.58,12.57,12.57,214800.0,4.0059,4.0059,4.0027,4.0027,214800.0
2005-07-25 14:20:00,12.56,12.56,12.53,12.53,135600.0,3.9995,3.9995,3.99,3.99,135600.0
2005-07-25 14:25:00,12.53,12.53,12.51,12.51,129600.0,3.99,3.99,3.9836,3.9836,129600.0
2005-07-25 14:30:00,12.51,12.51,12.47,12.49,367200.0,3.9836,3.9836,3.9709,3.9772,367200.0
2005-07-25 14:35:00,12.49,12.49,12.46,12.46,211200.0,3.9772,3.9772,3.9677,3.9677,211200.0
2005-07-25 14:40:00,12.46,12.49,12.46,12.48,283600.0,3.9677,3.9772,3.9677,3.974,283600.0
2005-07-25 14:45:00,12.48,12.48,12.46,12.47,172400.0,3.974,3.974,3.9677,3.9709,172400.0
2005-07-25 14:50:00,12.47,12.5,12.46,12.46,208000.0,3.9709,3.9804,3.9677,3.9677,208000.0
2005-07-25 14:55:00,12.46,12.47,12.44,12.44,238800.0,3.9677,3.9709,3.9613,3.9613,238800.0
2005-07-25 15:00:00,12.44,12.44,12.4,12.41,235200.0,3.9613,3.9613,3.9486,3.9517,235200.0
2005-07-25 15:05:00,12.41,12.41,12.36,12.4,207600.0,3.9517,3.9517,3.9358,3.9486,207600.0
2005-07-25 15:10:00,12.4,12.4,12.38,12.38,221600.0,3.9486,3.9486,3.9422,3.9422,221600.0
2005-07-25 15:15:00,12.38,12.4,12.38,12.4,150400.0,3.9422,3.9486,3.9422,3.9486,150400.0
2005-07-25 15:20:00,12.4,12.43,12.4,12.42,186000.0,3.9486,3.9581,3.9486,3.9549,186000.0
2005-07-25 15:25:00,12.42,12.42,12.41,12.41,123600.0,3.9549,3.9549,3.9517,3.9517,123600.0
2005-07-25 15:30:00,12.41,12.42,12.4,12.41,161200.0,3.9517,3.9549,3.9486,3.9517,161200.0
2005-07-25 15:35:00,12.4,12.42,12.4,12.41,316400.0,3.9486,3.9549,3.9486,3.9517,316400.0
2005-07-25 15:40:00,12.42,12.42,12.4,12.41,274400.0,3.9549,3.9549,3.9486,3.9517,274400.0
2005-07-25 15:45:00,12.41,12.41,12.4,12.41,295600.0,3.9517,3.9517,3.9486,3.9517,295600.0
2005-07-25 15:50:00,12.41,12.41,12.4,12.4,244400.0,3.9517,3.9517,3.9486,3.9486,244400.0
2005-07-25 15:55:00,12.4,12.4,12.38,12.38,334800.0,3.9486,3.9486,3.9422,3.9422,334800.0
2005-07-26 09:30:00,12.38,12.39,12.34,12.38,398400.0,3.9422,3.9454,3.9295,3.9422,398400.0
2005-07-26 09:35:00,12.38,12.4,12.34,12.36,163200.0,3.9422,3.9486,3.9295,3.9358,163200.0
2005-07-26 09:40:00,12.37,12.39,12.36,12.38,180400.0,3.939,3.9454,3.9358,3.9422,180400.0
2005-07-26 09:45:00,12.38,12.38,12.36,12.37,113600.0,3.9422,3.9422,3.9358,3.939,113600.0
2005-07-26 09:50:00,12.38,12.38,12.34,12.34,44400.0,3.9422,3.9422,3.9295,3.9295,44400.0
2005-07-26 09:55:00,12.34,12.38,12.34,12.38,88400.0,3.9295,3.9422,3.9295,3.9422,88400.0
2005-07-26 10:00:00,12.37,12.4,12.36,12.4,106000.0,3.939,3.9486,3.9358,3.9486,106000.0
2005-07-26 10:05:00,12.4,12.4,12.38,12.38,161200.0,3.9486,3.9486,3.9422,3.9422,161200.0
2005-07-26 10:10:00,12.38,12.39,12.38,12.38,191600.0,3.9422,3.9454,3.9422,3.9422,191600.0
2005-07-26 10:15:00,12.38,12.39,12.37,12.39,206400.0,3.9422,3.9454,3.939,3.9454,206400.0
2005-07-26 10:20:00,12.4,12.45,12.38,12.45,264400.0,3.9486,3.9645,3.9422,3.9645,264400.0
2005-07-26 10:25:00,12.45,12.47,12.42,12.46,273600.0,3.9645,3.9709,3.9549,3.9677,273600.0
2005-07-26 10:30:00,12.46,12.49,12.46,12.48,126800.0,3.9677,3.9772,3.9677,3.974,126800.0
2005-07-26 10:35:00,12.48,12.49,12.47,12.49,155200.0,3.974,3.9772,3.9709,3.9772,155200.0
2005-07-26 10:40:00,12.49,12.49,12.46,12.46,112000.0,3.9772,3.9772,3.9677,3.9677,112000.0
2005-07-26 10:45:00,12.46,12.46,12.45,12.46,92400.0,3.9677,3.9677,3.9645,3.9677,92400.0
2005-07-26 10:50:00,12.46,12.47,12.45,12.46,156000.0,3.9677,3.9709,3.9645,3.9677,156000.0
2005-07-26 10:55:00,12.46,12.47,12.45,12.47,58400.0,3.9677,3.9709,3.9645,3.9709,58400.0
2005-07-26 11:00:00,12.47,12.49,12.47,12.48,146800.0,3.9709,3.9772,3.9709,3.974,146800.0
2005-07-26 11:05:00,12.47,12.47,12.44,12.46,70400.0,3.9709,3.9709,3.9613,3.9677,70400.0
2005-07-26 11:10:00,12.45,12.48,12.45,12.48,70800.0,3.9645,3.974,3.9645,3.974,70800.0
2005-07-26 11:15:00,12.48,12.49,12.46,12.46,263600.0,3.974,3.9772,3.9677,3.9677,263600.0
2005-07-26 11:20:00,12.46,12.5,12.46,12.49,74400.0,3.9677,3.9804,3.9677,3.9772,74400.0
2005-07-26 11:25:00,12.49,12.52,12.49,12.52,261200.0,3.9772,3.9868,3.9772,3.9868,261200.0
2005-07-26 11:30:00,12.52,12.54,12.51,12.53,113200.0,3.9868,3.9931,3.9836,3.99,113200.0
2005-07-26 11:35:00,12.53,12.54,12.5,12.5,98000.0,3.99,3.9931,3.9804,3.9804,98000.0
2005-07-26 11:40:00,12.5,12.52,12.49,12.49,72800.0,3.9804,3.9868,3.9772,3.9772,72800.0
2005-07-26 11:45:00,12.49,12.53,12.49,12.53,143200.0,3.9772,3.99,3.9772,3.99,143200.0
2005-07-26 11:50:00,12.52,12.52,12.5,12.52,45200.0,3.9868,3.9868,3.9804,3.9868,45200.0
2005-07-26 11:55:00,12.52,12.54,12.51,12.54,64800.0,3.9868,3.9931,3.9836,3.9931,64800.0
2005-07-26 12:00:00,12.54,12.54,12.52,12.53,88800.0,3.9931,3.9931,3.9868,3.99,88800.0
2005-07-26 12:05:00,12.53,12.53,12.52,12.53,25200.0,3.99,3.99,3.9868,3.99,25200.0
2005-07-26 12:10:00,12.53,12.53,12.53,12.53,48800.0,3.99,3.99,3.99,3.99,48800.0
2005-07-26 12:15:00,12.53,12.54,12.53,12.54,80800.0,3.99,3.9931,3.99,3.9931,80800.0
2005-07-26 12:20:00,12.54,12.54,12.54,12.54,48400.0,3.9931,3.9931,3.9931,3.9931,48400.0
2005-07-26 12:25:00,12.54,12.54,12.53,12.53,24800.0,3.9931,3.9931,3.99,3.99,24800.0
2005-07-26 12:30:00,12.54,12.54,12.52,12.53,104000.0,3.9931,3.9931,3.9868,3.99,104000.0
2005-07-26 12:35:00,12.53,12.53,12.53,12.53,75200.0,3.99,3.99,3.99,3.99,75200.0
2005-07-26 12:40:00,12.53,12.53,12.52,12.53,90400.0,3.99,3.99,3.9868,3.99,90400.0
2005-07-26 12:45:00,12.53,12.54,12.53,12.53,42400.0,3.99,3.9931,3.99,3.99,42400.0
2005-07-26 12:50:00,12.53,12.53,12.53,12.53,78000.0,3.99,3.99,3.99,3.99,78000.0
2005-07-26 12:55:00,12.53,12.55,12.53,12.55,76800.0,3.99,3.9963,3.99,3.9963,76800.0
2005-07-26 13:00:00,12.55,12.58,12.55,12.58,114000.0,3.9963,4.0059,3.9963,4.0059,114000.0
2005-07-26 13:05:00,12.58,12.58,12.55,12.55,78400.0,4.0059,4.0059,3.9963,3.9963,78400.0
2005-07-26 13:10:00,12.55,12.56,12.54,12.54,86800.0,3.9963,3.9995,3.9931,3.9931,86800.0
2005-07-26 13:15:00,12.55,12.55,12.55,12.55,68400.0,3.9963,3.9963,3.9963,3.9963,68400.0
2005-07-26 13:20:00,12.55,12.55,12.55,12.55,16800.0,3.9963,3.9963,3.9963,3.9963,16800.0
2005-07-26 13:25:00,12.54,12.55,12.53,12.55,34000.0,3.9931,3.9963,3.99,3.9963,34000.0
2005-07-26 13:30:00,12.55,12.55,12.53,12.53,27200.0,3.9963,3.9963,3.99,3.99,27200.0
2005-07-26 13:35:00,12.54,12.55,12.52,12.53,176800.0,3.9931,3.9963,3.9868,3.99,176800.0
2005-07-26 13:40:00,12.53,12.53,12.52,12.53,89200.0,3.99,3.99,3.9868,3.99,89200.0
2005-07-26 13:45:00,12.53,12.54,12.53,12.54,36000.0,3.99,3.9931,3.99,3.9931,36000.0
2005-07-26 13:50:00,12.54,12.56,12.54,12.56,58800.0,3.9931,3.9995,3.9931,3.9995,58800.0
2005-07-26 13:55:00,12.56,12.56,12.52,12.54,47200.0,3.9995,3.9995,3.9868,3.9931,47200.0
2005-07-26 14:00:00,12.54,12.55,12.51,12.51,31600.0,3.9931,3.9963,3.9836,3.9836,31600.0
2005-07-26 14:05:00,12.51,12.54,12.51,12.52,73600.0,3.9836,3.9931,3.9836,3.9868,73600.0
2005-07-26 14:10:00,12.52,12.52,12.48,12.49,188000.0,3.9868,3.9868,3.974,3.9772,188000.0
2005-07-26 14:15:00,12.49,12.52,12.49,12.5,48000.0,3.9772,3.9868,3.9772,3.9804,48000.0
2005-07-26 14:20:00,12.51,12.53,12.5,12.51,69200.0,3.9836,3.99,3.9804,3.9836,69200.0
2005-07-26 14:25:00,12.51,12.51,12.48,12.48,42800.0,3.9836,3.9836,3.974,3.974,42800.0
2005-07-26 14:30:00,12.48,12.48,12.47,12.47,44800.0,3.974,3.974,3.9709,3.9709,44800.0
2005-07-26 14:35:00,12.47,12.47,12.44,12.47,96400.0,3.9709,3.9709,3.9613,3.9709,96400.0
2005-07-26 14:40:00,12.47,12.47,12.47,12.47,40400.0,3.9709,3.9709,3.9709,3.9709,40400.0
2005-07-26 14:45:00,12.47,12.47,12.46,12.47,75200.0,3.9709,3.9709,3.9677,3.9709,75200.0
2005-07-26 14:50:00,12.47,12.49,12.47,12.48,120800.0,3.9709,3.9772,3.9709,3.974,120800.0
2005-07-26 14:55:00,12.48,12.49,12.47,12.48,37600.0,3.974,3.9772,3.9709,3.974,37600.0
2005-07-26 15:00:00,12.48,12.48,12.46,12.46,64800.0,3.974,3.974,3.9677,3.9677,64800.0
2005-07-26 15:05:00,12.46,12.46,12.45,12.46,58800.0,3.9677,3.9677,3.9645,3.9677,58800.0
2005-07-26 15:10:00,12.47,12.48,12.47,12.47,34000.0,3.9709,3.974,3.9709,3.9709,34000.0
2005-07-26 15:15:00,12.47,12.5,12.47,12.5,100000.0,3.9709,3.9804,3.9709,3.9804,100000.0
2005-07-26 15:20:00,12.5,12.5,12.49,12.49,30000.0,3.9804,3.9804,3.9772,3.9772,30000.0
2005-07-26 15:25:00,12.49,12.5,12.49,12.5,97600.0,3.9772,3.9804,3.9772,3.9804,97600.0
2005-07-26 15:30:00,12.5,12.52,12.5,12.51,105600.0,3.9804,3.9868,3.9804,3.9836,105600.0
2005-07-26 15:35:00,12.51,12.52,12.49,12.52,44800.0,3.9836,3.9868,3.9772,3.9868,44800.0
2005-07-26 15:40:00,12.51,12.52,12.51,12.51,40400.0,3.9836,3.9868,3.9836,3.9836,40400.0
2005-07-26 15:45:00,12.51,12.53,12.51,12.53,69200.0,3.9836,3.99,3.9836,3.99,69200.0
2005-07-26 15:50:00,12.53,12.54,12.52,12.53,55200.0,3.99,3.9931,3.9868,3.99,55200.0
2005-07-26 15:55:00,12.53,12.54,12.53,12.53,149600.0,3.99,3.9931,3.99,3.99,149600.0
2005-07-27 09:30:00,12.55,12.55,12.52,12.53,385600.0,3.9963,3.9963,3.9868,3.99,385600.0
2005-07-27 09:35:00,12.53,12.54,12.53,12.53,49200.0,3.99,3.9931,3.99,3.99,49200.0
2005-07-27 09:40:00,12.53,12.59,12.52,12.59,62000.0,3.99,4.0091,3.9868,4.0091,62000.0
2005-07-27 09:45:00,12.59,12.6,12.55,12.59,126000.0,4.0091,4.0122,3.9963,4.0091,126000.0
2005-07-27 09:50:00,12.58,12.61,12.56,12.58,121200.0,4.0059,4.0154,3.9995,4.0059,121200.0
2005-07-27 09:55:00,12.57,12.58,12.55,12.55,160000.0,4.0027,4.0059,3.9963,3.9963,160000.0
2005-07-27 10:00:00,12.55,12.56,12.54,12.54,255200.0,3.9963,3.9995,3.9931,3.9931,255200.0
2005-07-27 10:05:00,12.53,12.56,12.53,12.55,179200.0,3.99,3.9995,3.99,3.9963,179200.0
2005-07-27 10:10:00,12.55,12.59,12.55,12.57,94000.0,3.9963,4.0091,3.9963,4.0027,94000.0
2005-07-27 10:15:00,12.58,12.58,12.5,12.5,255600.0,4.0059,4.0059,3.9804,3.9804,255600.0
2005-07-27 10:20:00,12.5,12.5,12.42,12.44,236800.0,3.9804,3.9804,3.9549,3.9613,236800.0
2005-07-27 10:25:00,12.44,12.47,12.43,12.46,78400.0,3.9613,3.9709,3.9581,3.9677,78400.0
2005-07-27 10:30:00,12.46,12.53,12.46,12.51,69600.0,3.9677,3.99,3.9677,3.9836,69600.0
2005-07-27 10:35:00,12.51,12.56,12.49,12.56,52000.0,3.9836,3.9995,3.9772,3.9995,52000.0
2005-07-27 10:40:00,12.56,12.56,12.5,12.51,74000.0,3.9995,3.9995,3.9804,3.9836,74000.0
2005-07-27 10:45:00,12.54,12.57,12.53,12.56,65200.0,3.9931,4.0027,3.99,3.9995,65200.0
2005-07-27 10:50:00,12.56,12.58,12.56,12.56,53200.0,3.9995,4.0059,3.9995,3.9995,53200.0
2005-07-27 10:55:00,12.56,12.56,12.55,12.56,27600.0,3.9995,3.9995,3.9963,3.9995,27600.0
2005-07-27 11:00:00,12.56,12.61,12.56,12.61,105600.0,3.9995,4.0154,3.9995,4.0154,105600.0
2005-07-27 11:05:00,12.61,12.62,12.6,12.6,126800.0,4.0154,4.0186,4.0122,4.0122,126800.0
2005-07-27 11:10:00,12.6,12.62,12.6,12.61,61600.0,4.0122,4.0186,4.0122,4.0154,61600.0
2005-07-27 11:15:00,12.61,12.61,12.6,12.6,48000.0,4.0154,4.0154,4.0122,4.0122,48000.0
2005-07-27 11:20:00,12.6,12.6,12.58,12.58,106800.0,4.0122,4.0122,4.0059,4.0059,106800.0
2005-07-27 11:25:00,12.58,12.59,12.58,12.59,61600.0,4.0059,4.0091,4.0059,4.0091,61600.0
2005-07-27 11:30:00,12.59,12.61,12.58,12.61,30000.0,4.0091,4.0154,4.0059,4.0154,30000.0
2005-07-27 11:35:00,12.61,12.61,12.59,12.6,37600.0,4.0154,4.0154,4.0091,4.0122,37600.0
2005-07-27 11:40:00,12.6,12.62,12.6,12.6,59200.0,4.0122,4.0186,4.0122,4.0122,59200.0
2005-07-27 11:45:00,12.6,12.61,12.6,12.61,12400.0,4.0122,4.0154,4.0122,4.0154,12400.0
2005-07-27 11:50:00,12.62,12.65,12.62,12.64,28400.0,4.0186,4.0282,4.0186,4.025,28400.0
2005-07-27 11:55:00,12.65,12.67,12.65,12.66,15200.0,4.0282,4.0345,4.0282,4.0314,15200.0
2005-07-27 12:00:00,12.66,12.68,12.66,12.66,50400.0,4.0314,4.0377,4.0314,4.0314,50400.0
2005-07-27 12:05:00,12.66,12.67,12.65,12.66,38400.0,4.0314,4.0345,4.0282,4.0314,38400.0
2005-07-27 12:10:00,12.66,12.68,12.66,12.66,32400.0,4.0314,4.0377,4.0314,4.0314,32400.0
2005-07-27 12:15:00,12.66,12.66,12.65,12.65,60800.0,4.0314,4.0314,4.0282,4.0282,60800.0
2005-07-27 12:20:00,12.65,12.68,12.65,12.68,37200.0,4.0282,4.0377,4.0282,4.0377,37200.0
2005-07-27 12:25:00,12.68,12.68,12.65,12.66,45200.0,4.0377,4.0377,4.0282,4.0314,45200.0
2005-07-27 12:30:00,12.66,12.66,12.65,12.66,12800.0,4.0314,4.0314,4.0282,4.0314,12800.0
2005-07-27 12:35:00,12.66,12.66,12.65,12.66,19200.0,4.0314,4.0314,4.0282,4.0314,19200.0
2005-07-27 12:40:00,12.66,12.66,12.65,12.65,68000.0,4.0314,4.0314,4.0282,4.0282,68000.0
2005-07-27 12:45:00,12.66,12.66,12.66,12.66,35200.0,4.0314,4.0314,4.0314,4.0314,35200.0
2005-07-27 12:50:00,12.66,12.69,12.66,12.69,62000.0,4.0314,4.0409,4.0314,4.0409,62000.0
2005-07-27 12:55:00,12.69,12.7,12.67,12.69,38000.0,4.0409,4.0441,4.0345,4.0409,38000.0
2005-07-27 13:00:00,12.69,12.69,12.68,12.68,20800.0,4.0409,4.0409,4.0377,4.0377,20800.0
2005-07-27 13:05:00,12.68,12.68,12.64,12.65,27600.0,4.0377,4.0377,4.025,4.0282,27600.0
2005-07-27 13:10:00,12.64,12.65,12.64,12.65,7200.0,4.025,4.0282,4.025,4.0282,7200.0
2005-07-27 13:15:00,12.65,12.67,12.65,12.66,28400.0,4.0282,4.0345,4.0282,4.0314,28400.0
2005-07-27 13:20:00,12.67,12.68,12.66,12.68,41600.0,4.0345,4.0377,4.0314,4.0377,41600.0
2005-07-27 13:25:00,12.68,12.69,12.68,12.69,21200.0,4.0377,4.0409,4.0377,4.0409,21200.0
2005-07-27 13:30:00,12.69,12.71,12.69,12.71,61600.0,4.0409,4.0473,4.0409,4.0473,61600.0
2005-07-27 13:35:00,12.71,12.72,12.71,12.72,27600.0,4.0473,4.0505,4.0473,4.0505,27600.0
2005-07-27 13:40:00,12.72,12.73,12.71,12.71,48800.0,4.0505,4.0536,4.0473,4.0473,48800.0
2005-07-27 13:45:00,12.71,12.72,12.71,12.72,32400.0,4.0473,4.0505,4.0473,4.0505,32400.0
2005-07-27 13:50:00,12.72,12.74,12.72,12.72,76000.0,4.0505,4.0568,4.0505,4.0505,76000.0
2005-07-27 13:55:00,12.72,12.73,12.71,12.72,103600.0,4.0505,4.0536,4.0473,4.0505,103600.0
2005-07-27 14:00:00,12.72,12.74,12.72,12.73,50800.0,4.0505,4.0568,4.0505,4.0536,50800.0
2005-07-27 14:05:00,12.74,12.78,12.73,12.77,132800.0,4.0568,4.0696,4.0536,4.0664,132800.0
2005-07-27 14:10:00,12.77,12.78,12.77,12.77,70000.0,4.0664,4.0696,4.0664,4.0664,70000.0
2005-07-27 14:15:00,12.77,12.79,12.77,12.78,25600.0,4.0664,4.0728,4.0664,4.0696,25600.0
2005-07-27 14:20:00,12.79,12.84,12.79,12.82,73200.0,4.0728,4.0887,4.0728,4.0823,73200.0
2005-07-27 14:25:00,12.82,12.83,12.8,12.8,60400.0,4.0823,4.0855,4.0759,4.0759,60400.0
2005-07-27 14:30:00,12.8,12.81,12.79,12.79,53200.0,4.0759,4.0791,4.0728,4.0728,53200.0
2005-07-27 14:35:00,12.79,12.79,12.76,12.78,87600.0,4.0728,4.0728,4.0632,4.0696,87600.0
2005-07-27 14:40:00,12.78,12.79,12.77,12.77,63200.0,4.0696,4.0728,4.0664,4.0664,63200.0
2005-07-27 14:45:00,12.77,12.78,12.76,12.78,37200.0,4.0664,4.0696,4.0632,4.0696,37200.0
2005-07-27 14:50:00,12.78,12.79,12.77,12.79,34800.0,4.0696,4.0728,4.0664,4.0728,34800.0
2005-07-27 14:55:00,12.79,12.8,12.78,12.78,34000.0,4.0728,4.0759,4.0696,4.0696,34000.0
2005-07-27 15:00:00,12.78,12.78,12.75,12.75,66400.0,4.0696,4.0696,4.06,4.06,66400.0
2005-07-27 15:05:00,12.75,12.76,12.74,12.75,70800.0,4.06,4.0632,4.0568,4.06,70800.0
2005-07-27 15:10:00,12.74,12.76,12.74,12.75,76800.0,4.0568,4.0632,4.0568,4.06,76800.0
2005-07-27 15:15:00,12.75,12.75,12.74,12.74,60800.0,4.06,4.06,4.0568,4.0568,60800.0
2005-07-27 15:20:00,12.74,12.75,12.74,12.75,52400.0,4.0568,4.06,4.0568,4.06,52400.0
2005-07-27 15:25:00,12.75,12.77,12.75,12.77,52000.0,4.06,4.0664,4.06,4.0664,52000.0
2005-07-27 15:30:00,12.77,12.79,12.75,12.76,49600.0,4.0664,4.0728,4.06,4.0632,49600.0
2005-07-27 15:35:00,12.76,12.78,12.75,12.76,97200.0,4.0632,4.0696,4.06,4.0632,97200.0
2005-07-27 15:40:00,12.76,12.76,12.75,12.76,72400.0,4.0632,4.0632,4.06,4.0632,72400.0
2005-07-27 15:45:00,12.76,12.78,12.76,12.78,67200.0,4.0632,4.0696,4.0632,4.0696,67200.0
2005-07-27 15:50:00,12.78,12.8,12.77,12.79,173200.0,4.0696,4.0759,4.0664,4.0728,173200.0
2005-07-27 15:55:00,12.79,12.79,12.77,12.77,114400.0,4.0728,4.0728,4.0664,4.0664,114400.0
2005-07-28 09:30:00,12.86,12.9,12.86,12.89,86400.0,4.095,4.1078,4.095,4.1046,86400.0
2005-07-28 09:35:00,12.9,12.92,12.88,12.91,157600.0,4.1078,4.1141,4.1014,4.111,157600.0
2005-07-28 09:40:00,12.91,12.95,12.9,12.94,138800.0,4.111,4.1237,4.1078,4.1205,138800.0
2005-07-28 09:45:00,12.95,12.97,12.92,12.94,137600.0,4.1237,4.1301,4.1141,4.1205,137600.0
2005-07-28 09:50:00,12.94,12.97,12.92,12.92,196000.0,4.1205,4.1301,4.1141,4.1141,196000.0
2005-07-28 09:55:00,12.93,12.95,12.91,12.94,122400.0,4.1173,4.1237,4.111,4.1205,122400.0
2005-07-28 10:00:00,12.93,12.96,12.92,12.95,176800.0,4.1173,4.1269,4.1141,4.1237,176800.0
2005-07-28 10:05:00,12.95,12.95,12.89,12.92,130000.0,4.1237,4.1237,4.1046,4.1141,130000.0
2005-07-28 10:10:00,12.91,12.92,12.89,12.91,174800.0,4.111,4.1141,4.1046,4.111,174800.0
2005-07-28 10:15:00,12.91,12.95,12.9,12.93,76000.0,4.111,4.1237,4.1078,4.1173,76000.0
2005-07-28 10:20:00,12.93,12.94,12.92,12.94,111200.0,4.1173,4.1205,4.1141,4.1205,111200.0
2005-07-28 10:25:00,12.94,12.94,12.93,12.94,78800.0,4.1205,4.1205,4.1173,4.1205,78800.0
2005-07-28 10:30:00,12.94,12.94,12.91,12.94,51600.0,4.1205,4.1205,4.111,4.1205,51600.0
2005-07-28 10:35:00,12.94,12.95,12.93,12.95,48400.0,4.1205,4.1237,4.1173,4.1237,48400.0
2005-07-28 10:40:00,12.95,12.97,12.95,12.95,57200.0,4.1237,4.1301,4.1237,4.1237,57200.0
2005-07-28 10:45:00,12.96,12.98,12.95,12.97,60400.0,4.1269,4.1333,4.1237,4.1301,60400.0
2005-07-28 10:50:00,12.97,12.99,12.97,12.97,157600.0,4.1301,4.1364,4.1301,4.1301,157600.0
2005-07-28 10:55:00,12.96,12.97,12.94,12.95,84000.0,4.1269,4.1301,4.1205,4.1237,84000.0
2005-07-28 11:00:00,12.95,12.95,12.92,12.92,51600.0,4.1237,4.1237,4.1141,4.1141,51600.0
2005-07-28 11:05:00,12.92,12.95,12.92,12.95,108800.0,4.1141,4.1237,4.1141,4.1237,108800.0
2005-07-28 11:10:00,12.95,12.95,12.93,12.94,117200.0,4.1237,4.1237,4.1173,4.1205,117200.0
2005-07-28 11:15:00,12.94,12.96,12.94,12.96,75600.0,4.1205,4.1269,4.1205,4.1269,75600.0
2005-07-28 11:20:00,12.96,12.99,12.95,12.97,71600.0,4.1269,4.1364,4.1237,4.1301,71600.0
2005-07-28 11:25:00,12.97,12.97,12.95,12.96,34000.0,4.1301,4.1301,4.1237,4.1269,34000.0
2005-07-28 11:30:00,12.97,12.99,12.97,12.99,70800.0,4.1301,4.1364,4.1301,4.1364,70800.0
2005-07-28 11:35:00,12.98,13.01,12.98,12.99,88000.0,4.1333,4.1428,4.1333,4.1364,88000.0
2005-07-28 11:40:00,13.0,13.02,12.99,12.99,15200.0,4.1396,4.146,4.1364,4.1364,15200.0
2005-07-28 11:45:00,12.99,13.01,12.99,13.01,23600.0,4.1364,4.1428,4.1364,4.1428,23600.0
2005-07-28 11:50:00,13.01,13.03,13.01,13.03,120000.0,4.1428,4.1492,4.1428,4.1492,120000.0
2005-07-28 11:55:00,13.03,13.07,13.02,13.06,170000.0,4.1492,4.1619,4.146,4.1587,170000.0
2005-07-28 12:00:00,13.06,13.06,13.05,13.05,43200.0,4.1587,4.1587,4.1555,4.1555,43200.0
2005-07-28 12:05:00,13.05,13.05,13.04,13.05,316800.0,4.1555,4.1555,4.1524,4.1555,316800.0
2005-07-28 12:10:00,13.05,13.05,13.05,13.05,11200.0,4.1555,4.1555,4.1555,4.1555,11200.0
2005-07-28 12:15:00,13.05,13.06,13.05,13.05,309600.0,4.1555,4.1587,4.1555,4.1555,309600.0
2005-07-28 12:20:00,13.04,13.05,13.02,13.03,205200.0,4.1524,4.1555,4.146,4.1492,205200.0
2005-07-28 12:25:00,13.03,13.03,13.02,13.03,46400.0,4.1492,4.1492,4.146,4.1492,46400.0
2005-07-28 12:30:00,13.03,13.04,13.02,13.04,57600.0,4.1492,4.1524,4.146,4.1524,57600.0
2005-07-28 12:35:00,13.04,13.05,13.04,13.05,90400.0,4.1524,4.1555,4.1524,4.1555,90400.0
2005-07-28 12:40:00,13.05,13.06,13.04,13.05,29600.0,4.1555,4.1587,4.1524,4.1555,29600.0
2005-07-28 12:45:00,13.05,13.06,13.04,13.06,76400.0,4.1555,4.1587,4.1524,4.1587,76400.0
2005-07-28 12:50:00,13.06,13.06,13.06,13.06,38000.0,4.1587,4.1587,4.1587,4.1587,38000.0
2005-07-28 12:55:00,13.06,13.06,13.06,13.06,52800.0,4.1587,4.1587,4.1587,4.1587,52800.0
2005-07-28 13:00:00,13.06,13.07,13.06,13.07,54400.0,4.1587,4.1619,4.1587,4.1619,54400.0
2005-07-28 13:05:00,13.07,13.07,13.06,13.06,18400.0,4.1619,4.1619,4.1587,4.1587,18400.0
2005-07-28 13:10:00,13.06,13.07,13.05,13.05,121600.0,4.1587,4.1619,4.1555,4.1555,121600.0
2005-07-28 13:15:00,13.06,13.08,13.05,13.08,81600.0,4.1587,4.1651,4.1555,4.1651,81600.0
2005-07-28 13:20:00,13.07,13.09,13.07,13.09,55200.0,4.1619,4.1683,4.1619,4.1683,55200.0
2005-07-28 13:25:00,13.1,13.11,13.1,13.11,35600.0,4.1715,4.1746,4.1715,4.1746,35600.0
2005-07-28 13:30:00,13.11,13.13,13.11,13.13,68000.0,4.1746,4.181,4.1746,4.181,68000.0
2005-07-28 13:35:00,13.13,13.14,13.12,13.14,96000.0,4.181,4.1842,4.1778,4.1842,96000.0
2005-07-28 13:40:00,13.14,13.16,13.13,13.13,170000.0,4.1842,4.1906,4.181,4.181,170000.0
2005-07-28 13:45:00,13.14,13.15,13.13,13.13,45600.0,4.1842,4.1874,4.181,4.181,45600.0
2005-07-28 13:50:00,13.13,13.15,13.12,13.13,86800.0,4.181,4.1874,4.1778,4.181,86800.0
2005-07-28 13:55:00,13.13,13.15,13.13,13.14,36800.0,4.181,4.1874,4.181,4.1842,36800.0
2005-07-28 14:00:00,13.13,13.15,13.13,13.15,136000.0,4.181,4.1874,4.181,4.1874,136000.0
2005-07-28 14:05:00,13.15,13.17,13.13,13.16,178800.0,4.1874,4.1938,4.181,4.1906,178800.0
2005-07-28 14:10:00,13.16,13.17,13.14,13.16,40000.0,4.1906,4.1938,4.1842,4.1906,40000.0
2005-07-28 14:15:00,13.16,13.17,13.15,13.16,13600.0,4.1906,4.1938,4.1874,4.1906,13600.0
2005-07-28 14:20:00,13.16,13.18,13.15,13.18,99200.0,4.1906,4.1969,4.1874,4.1969,99200.0
2005-07-28 14:25:00,13.18,13.18,13.16,13.16,20800.0,4.1969,4.1969,4.1906,4.1906,20800.0
2005-07-28 14:30:00,13.17,13.2,13.17,13.2,168000.0,4.1938,4.2033,4.1938,4.2033,168000.0
2005-07-28 14:35:00,13.2,13.21,13.2,13.2,54400.0,4.2033,4.2065,4.2033,4.2033,54400.0
2005-07-28 14:40:00,13.2,13.2,13.19,13.2,33200.0,4.2033,4.2033,4.2001,4.2033,33200.0
2005-07-28 14:45:00,13.2,13.22,13.19,13.22,208000.0,4.2033,4.2097,4.2001,4.2097,208000.0
2005-07-28 14:50:00,13.22,13.28,13.22,13.26,295600.0,4.2097,4.2288,4.2097,4.2224,295600.0
2005-07-28 14:55:00,13.26,13.26,13.2,13.22,138000.0,4.2224,4.2224,4.2033,4.2097,138000.0
2005-07-28 15:00:00,13.22,13.22,13.18,13.19,76800.0,4.2097,4.2097,4.1969,4.2001,76800.0
2005-07-28 15:05:00,13.19,13.21,13.19,13.21,39600.0,4.2001,4.2065,4.2001,4.2065,39600.0
2005-07-28 15:10:00,13.21,13.24,13.2,13.22,86800.0,4.2065,4.216,4.2033,4.2097,86800.0
2005-07-28 15:15:00,13.22,13.22,13.2,13.21,285600.0,4.2097,4.2097,4.2033,4.2065,285600.0
2005-07-28 15:20:00,13.2,13.21,13.15,13.15,220800.0,4.2033,4.2065,4.1874,4.1874,220800.0
2005-07-28 15:25:00,13.16,13.2,13.15,13.2,222000.0,4.1906,4.2033,4.1874,4.2033,222000.0
2005-07-28 15:30:00,13.19,13.21,13.19,13.19,228800.0,4.2001,4.2065,4.2001,4.2001,228800.0
2005-07-28 15:35:00,13.19,13.2,13.18,13.19,77200.0,4.2001,4.2033,4.1969,4.2001,77200.0
2005-07-28 15:40:00,13.19,13.19,13.18,13.19,135200.0,4.2001,4.2001,4.1969,4.2001,135200.0
2005-07-28 15:45:00,13.19,13.2,13.18,13.19,163200.0,4.2001,4.2033,4.1969,4.2001,163200.0
2005-07-28 15:50:00,13.2,13.2,13.18,13.18,142000.0,4.2033,4.2033,4.1969,4.1969,142000.0
2005-07-28 15:55:00,13.18,13.19,13.17,13.18,187200.0,4.1969,4.2001,4.1938,4.1969,187200.0
2005-07-29 09:30:00,13.31,13.31,13.25,13.27,256800.0,4.2383,4.2383,4.2192,4.2256,256800.0
2005-07-29 09:35:00,13.26,13.27,13.24,13.25,60400.0,4.2224,4.2256,4.216,4.2192,60400.0
2005-07-29 09:40:00,13.23,13.25,13.22,13.24,70800.0,4.2129,4.2192,4.2097,4.216,70800.0
2005-07-29 09:45:00,13.24,13.28,13.24,13.26,138000.0,4.216,4.2288,4.216,4.2224,138000.0
2005-07-29 09:50:00,13.25,13.28,13.24,13.28,132000.0,4.2192,4.2288,4.216,4.2288,132000.0
2005-07-29 09:55:00,13.29,13.29,13.24,13.25,55600.0,4.232,4.232,4.216,4.2192,55600.0
2005-07-29 10:00:00,13.25,13.25,13.22,13.22,94400.0,4.2192,4.2192,4.2097,4.2097,94400.0
2005-07-29 10:05:00,13.22,13.23,13.21,13.22,178800.0,4.2097,4.2129,4.2065,4.2097,178800.0
2005-07-29 10:10:00,13.22,13.22,13.21,13.21,78400.0,4.2097,4.2097,4.2065,4.2065,78400.0
2005-07-29 10:15:00,13.21,13.22,13.2,13.22,104400.0,4.2065,4.2097,4.2033,4.2097,104400.0
2005-07-29 10:20:00,13.21,13.22,13.2,13.2,80000.0,4.2065,4.2097,4.2033,4.2033,80000.0
2005-07-29 10:25:00,13.2,13.21,13.2,13.2,54000.0,4.2033,4.2065,4.2033,4.2033,54000.0
2005-07-29 10:30:00,13.19,13.2,13.19,13.2,98400.0,4.2001,4.2033,4.2001,4.2033,98400.0
2005-07-29 10:35:00,13.2,13.21,13.2,13.2,42800.0,4.2033,4.2065,4.2033,4.2033,42800.0
2005-07-29 10:40:00,13.2,13.2,13.19,13.19,42800.0,4.2033,4.2033,4.2001,4.2001,42800.0
2005-07-29 10:45:00,13.19,13.2,13.19,13.2,20000.0,4.2001,4.2033,4.2001,4.2033,20000.0
2005-07-29 10:50:00,13.2,13.2,13.19,13.19,36800.0,4.2033,4.2033,4.2001,4.2001,36800.0
2005-07-29 10:55:00,13.19,13.21,13.18,13.21,137200.0,4.2001,4.2065,4.1969,4.2065,137200.0
2005-07-29 11:00:00,13.21,13.21,13.2,13.21,39200.0,4.2065,4.2065,4.2033,4.2065,39200.0
2005-07-29 11:05:00,13.21,13.21,13.19,13.19,79200.0,4.2065,4.2065,4.2001,4.2001,79200.0
2005-07-29 11:10:00,13.19,13.2,13.19,13.2,58400.0,4.2001,4.2033,4.2001,4.2033,58400.0
2005-07-29 11:15:00,13.2,13.2,13.2,13.2,48400.0,4.2033,4.2033,4.2033,4.2033,48400.0
2005-07-29 11:20:00,13.2,13.2,13.18,13.18,64000.0,4.2033,4.2033,4.1969,4.1969,64000.0
2005-07-29 11:25:00,13.18,13.18,13.18,13.18,24000.0,4.1969,4.1969,4.1969,4.1969,24000.0
2005-07-29 11:30:00,13.18,13.18,13.17,13.18,47600.0,4.1969,4.1969,4.1938,4.1969,47600.0
2005-07-29 11:35:00,13.17,13.17,13.13,13.13,56800.0,4.1938,4.1938,4.181,4.181,56800.0
2005-07-29 11:40:00,13.13,13.14,13.11,13.11,66400.0,4.181,4.1842,4.1746,4.1746,66400.0
2005-07-29 11:45:00,13.11,13.11,13.07,13.08,57600.0,4.1746,4.1746,4.1619,4.1651,57600.0
2005-07-29 11:50:00,13.08,13.11,13.08,13.11,51600.0,4.1651,4.1746,4.1651,4.1746,51600.0
2005-07-29 11:55:00,13.12,13.12,13.11,13.11,26800.0,4.1778,4.1778,4.1746,4.1746,26800.0
2005-07-29 12:00:00,13.11,13.12,13.11,13.11,55200.0,4.1746,4.1778,4.1746,4.1746,55200.0
2005-07-29 12:05:00,13.11,13.11,13.11,13.11,31600.0,4.1746,4.1746,4.1746,4.1746,31600.0
2005-07-29 12:10:00,13.1,13.12,13.1,13.12,18000.0,4.1715,4.1778,4.1715,4.1778,18000.0
2005-07-29 12:15:00,13.12,13.13,13.12,13.13,20800.0,4.1778,4.181,4.1778,4.181,20800.0
2005-07-29 12:20:00,13.13,13.13,13.12,13.12,32000.0,4.181,4.181,4.1778,4.1778,32000.0
2005-07-29 12:25:00,13.12,13.12,13.12,13.12,3600.0,4.1778,4.1778,4.1778,4.1778,3600.0
2005-07-29 12:30:00,13.12,13.12,13.09,13.09,48000.0,4.1778,4.1778,4.1683,4.1683,48000.0
2005-07-29 12:35:00,13.09,13.1,13.09,13.1,23600.0,4.1683,4.1715,4.1683,4.1715,23600.0
2005-07-29 12:40:00,13.1,13.12,13.1,13.12,16400.0,4.1715,4.1778,4.1715,4.1778,16400.0
2005-07-29 12:45:00,13.13,13.14,13.13,13.14,27200.0,4.181,4.1842,4.181,4.1842,27200.0
2005-07-29 12:50:00,13.14,13.15,13.14,13.15,26800.0,4.1842,4.1874,4.1842,4.1874,26800.0
2005-07-29 12:55:00,13.15,13.15,13.14,13.14,27200.0,4.1874,4.1874,4.1842,4.1842,27200.0
2005-07-29 13:00:00,13.15,13.18,13.15,13.17,46400.0,4.1874,4.1969,4.1874,4.1938,46400.0
2005-07-29 13:05:00,13.17,13.18,13.17,13.17,37600.0,4.1938,4.1969,4.1938,4.1938,37600.0
2005-07-29 13:10:00,13.16,13.18,13.16,13.18,58400.0,4.1906,4.1969,4.1906,4.1969,58400.0
2005-07-29 13:15:00,13.18,13.18,13.18,13.18,42000.0,4.1969,4.1969,4.1969,4.1969,42000.0
2005-07-29 13:20:00,13.18,13.19,13.18,13.18,52400.0,4.1969,4.2001,4.1969,4.1969,52400.0
2005-07-29 13:25:00,13.18,13.18,13.17,13.17,48000.0,4.1969,4.1969,4.1938,4.1938,48000.0
2005-07-29 13:30:00,13.17,13.17,13.16,13.16,25600.0,4.1938,4.1938,4.1906,4.1906,25600.0
2005-07-29 13:35:00,13.16,13.16,13.13,13.13,60400.0,4.1906,4.1906,4.181,4.181,60400.0
2005-07-29 13:40:00,13.13,13.13,13.11,13.13,161200.0,4.181,4.181,4.1746,4.181,161200.0
2005-07-29 13:45:00,13.12,13.13,13.11,13.13,61200.0,4.1778,4.181,4.1746,4.181,61200.0
2005-07-29 13:50:00,13.13,13.15,13.12,13.15,62800.0,4.181,4.1874,4.1778,4.1874,62800.0
2005-07-29 13:55:00,13.15,13.17,13.15,13.17,22400.0,4.1874,4.1938,4.1874,4.1938,22400.0
2005-07-29 14:00:00,13.17,13.17,13.17,13.17,36800.0,4.1938,4.1938,4.1938,4.1938,36800.0
2005-07-29 14:05:00,13.17,13.21,13.17,13.21,138400.0,4.1938,4.2065,4.1938,4.2065,138400.0
2005-07-29 14:10:00,13.21,13.21,13.2,13.2,66400.0,4.2065,4.2065,4.2033,4.2033,66400.0
2005-07-29 14:15:00,13.2,13.21,13.19,13.21,70800.0,4.2033,4.2065,4.2001,4.2065,70800.0
2005-07-29 14:20:00,13.21,13.21,13.21,13.21,27200.0,4.2065,4.2065,4.2065,4.2065,27200.0
2005-07-29 14:25:00,13.21,13.23,13.21,13.22,57600.0,4.2065,4.2129,4.2065,4.2097,57600.0
2005-07-29 14:30:00,13.22,13.22,13.21,13.22,38400.0,4.2097,4.2097,4.2065,4.2097,38400.0
2005-07-29 14:35:00,13.21,13.21,13.19,13.19,38400.0,4.2065,4.2065,4.2001,4.2001,38400.0
2005-07-29 14:40:00,13.19,13.19,13.18,13.18,40800.0,4.2001,4.2001,4.1969,4.1969,40800.0
2005-07-29 14:45:00,13.18,13.18,13.17,13.17,40400.0,4.1969,4.1969,4.1938,4.1938,40400.0
2005-07-29 14:50:00,13.17,13.17,13.17,13.17,24400.0,4.1938,4.1938,4.1938,4.1938,24400.0
2005-07-29 14:55:00,13.17,13.17,13.16,13.16,28400.0,4.1938,4.1938,4.1906,4.1906,28400.0
2005-07-29 15:00:00,13.16,13.17,13.15,13.15,90000.0,4.1906,4.1938,4.1874,4.1874,90000.0
2005-07-29 15:05:00,13.15,13.17,13.15,13.17,60400.0,4.1874,4.1938,4.1874,4.1938,60400.0
2005-07-29 15:10:00,13.17,13.17,13.17,13.17,74800.0,4.1938,4.1938,4.1938,4.1938,74800.0
2005-07-29 15:15:00,13.17,13.17,13.17,13.17,103200.0,4.1938,4.1938,4.1938,4.1938,103200.0
2005-07-29 15:20:00,13.17,13.17,13.17,13.17,54800.0,4.1938,4.1938,4.1938,4.1938,54800.0
2005-07-29 15:25:00,13.17,13.17,13.17,13.17,34000.0,4.1938,4.1938,4.1938,4.1938,34000.0
2005-07-29 15:30:00,13.17,13.19,13.17,13.19,119200.0,4.1938,4.2001,4.1938,4.2001,119200.0
2005-07-29 15:35:00,13.19,13.19,13.16,13.16,72000.0,4.2001,4.2001,4.1906,4.1906,72000.0
2005-07-29 15:40:00,13.17,13.19,13.17,13.18,134000.0,4.1938,4.2001,4.1938,4.1969,134000.0
2005-07-29 15:45:00,13.18,13.18,13.17,13.18,188800.0,4.1969,4.1969,4.1938,4.1969,188800.0
2005-07-29 15:50:00,13.17,13.18,13.16,13.17,96800.0,4.1938,4.1969,4.1906,4.1938,96800.0
2005-07-29 15:55:00,13.17,13.18,13.16,13.17,197600.0,4.1938,4.1969,4.1906,4.1938,197600.0
2005-08-01 09:30:00,13.15,13.2,13.13,13.2,331600.0,4.1874,4.2033,4.181,4.2033,331600.0
2005-08-01 09:35:00,13.22,13.28,13.21,13.28,73600.0,4.2097,4.2288,4.2065,4.2288,73600.0
2005-08-01 09:40:00,13.29,13.37,13.29,13.37,164000.0,4.232,4.2574,4.232,4.2574,164000.0
2005-08-01 09:45:00,13.36,13.38,13.35,13.38,106800.0,4.2543,4.2606,4.2511,4.2606,106800.0
2005-08-01 09:50:00,13.38,13.43,13.38,13.43,118800.0,4.2606,4.2765,4.2606,4.2765,118800.0
2005-08-01 09:55:00,13.45,13.45,13.44,13.44,152000.0,4.2829,4.2829,4.2797,4.2797,152000.0
2005-08-01 10:00:00,13.43,13.43,13.4,13.41,104800.0,4.2765,4.2765,4.267,4.2702,104800.0
2005-08-01 10:05:00,13.41,13.45,13.41,13.43,154800.0,4.2702,4.2829,4.2702,4.2765,154800.0
2005-08-01 10:10:00,13.43,13.43,13.4,13.41,142000.0,4.2765,4.2765,4.267,4.2702,142000.0
2005-08-01 10:15:00,13.41,13.41,13.38,13.38,103600.0,4.2702,4.2702,4.2606,4.2606,103600.0
2005-08-01 10:20:00,13.38,13.4,13.38,13.4,133200.0,4.2606,4.267,4.2606,4.267,133200.0
2005-08-01 10:25:00,13.4,13.42,13.4,13.41,149600.0,4.267,4.2734,4.267,4.2702,149600.0
2005-08-01 10:30:00,13.38,13.41,13.38,13.41,70800.0,4.2606,4.2702,4.2606,4.2702,70800.0
2005-08-01 10:35:00,13.41,13.44,13.41,13.44,180000.0,4.2702,4.2797,4.2702,4.2797,180000.0
2005-08-01 10:40:00,13.44,13.45,13.42,13.43,86000.0,4.2797,4.2829,4.2734,4.2765,86000.0
2005-08-01 10:45:00,13.43,13.44,13.41,13.42,62000.0,4.2765,4.2797,4.2702,4.2734,62000.0
2005-08-01 10:50:00,13.42,13.43,13.42,13.43,63600.0,4.2734,4.2765,4.2734,4.2765,63600.0
2005-08-01 10:55:00,13.43,13.44,13.42,13.43,66000.0,4.2765,4.2797,4.2734,4.2765,66000.0
2005-08-01 11:00:00,13.44,13.44,13.44,13.44,58400.0,4.2797,4.2797,4.2797,4.2797,58400.0
2005-08-01 11:05:00,13.44,13.45,13.44,13.45,72400.0,4.2797,4.2829,4.2797,4.2829,72400.0
2005-08-01 11:10:00,13.45,13.46,13.44,13.44,50000.0,4.2829,4.2861,4.2797,4.2797,50000.0
2005-08-01 11:15:00,13.44,13.46,13.44,13.46,114800.0,4.2797,4.2861,4.2797,4.2861,114800.0
2005-08-01 11:20:00,13.46,13.46,13.45,13.46,64400.0,4.2861,4.2861,4.2829,4.2861,64400.0
2005-08-01 11:25:00,13.46,13.46,13.44,13.44,62400.0,4.2861,4.2861,4.2797,4.2797,62400.0
2005-08-01 11:30:00,13.44,13.45,13.43,13.43,67200.0,4.2797,4.2829,4.2765,4.2765,67200.0
2005-08-01 11:35:00,13.43,13.44,13.43,13.44,49200.0,4.2765,4.2797,4.2765,4.2797,49200.0
2005-08-01 11:40:00,13.44,13.44,13.43,13.43,65600.0,4.2797,4.2797,4.2765,4.2765,65600.0
2005-08-01 11:45:00,13.43,13.44,13.43,13.43,28800.0,4.2765,4.2797,4.2765,4.2765,28800.0
2005-08-01 11:50:00,13.43,13.43,13.41,13.43,50400.0,4.2765,4.2765,4.2702,4.2765,50400.0
2005-08-01 11:55:00,13.43,13.43,13.42,13.42,35600.0,4.2765,4.2765,4.2734,4.2734,35600.0
2005-08-01 12:00:00,13.43,13.44,13.42,13.44,24800.0,4.2765,4.2797,4.2734,4.2797,24800.0
2005-08-01 12:05:00,13.44,13.47,13.44,13.46,53600.0,4.2797,4.2893,4.2797,4.2861,53600.0
2005-08-01 12:10:00,13.46,13.47,13.45,13.47,48400.0,4.2861,4.2893,4.2829,4.2893,48400.0
2005-08-01 12:15:00,13.47,13.47,13.47,13.47,59200.0,4.2893,4.2893,4.2893,4.2893,59200.0
2005-08-01 12:20:00,13.47,13.47,13.46,13.47,49200.0,4.2893,4.2893,4.2861,4.2893,49200.0
2005-08-01 12:25:00,13.47,13.47,13.47,13.47,24800.0,4.2893,4.2893,4.2893,4.2893,24800.0
2005-08-01 12:30:00,13.47,13.47,13.45,13.46,44800.0,4.2893,4.2893,4.2829,4.2861,44800.0
2005-08-01 12:35:00,13.46,13.47,13.46,13.47,64800.0,4.2861,4.2893,4.2861,4.2893,64800.0
2005-08-01 12:40:00,13.47,13.47,13.44,13.45,32400.0,4.2893,4.2893,4.2797,4.2829,32400.0
2005-08-01 12:45:00,13.45,13.48,13.45,13.47,55200.0,4.2829,4.2925,4.2829,4.2893,55200.0
2005-08-01 12:50:00,13.48,13.48,13.47,13.47,59200.0,4.2925,4.2925,4.2893,4.2893,59200.0
2005-08-01 12:55:00,13.47,13.48,13.47,13.48,52800.0,4.2893,4.2925,4.2893,4.2925,52800.0
2005-08-01 13:00:00,13.48,13.48,13.47,13.47,37200.0,4.2925,4.2925,4.2893,4.2893,37200.0
2005-08-01 13:05:00,13.47,13.48,13.47,13.47,76000.0,4.2893,4.2925,4.2893,4.2893,76000.0
2005-08-01 13:10:00,13.47,13.47,13.47,13.47,45200.0,4.2893,4.2893,4.2893,4.2893,45200.0
2005-08-01 13:15:00,13.47,13.47,13.47,13.47,40800.0,4.2893,4.2893,4.2893,4.2893,40800.0
2005-08-01 13:20:00,13.47,13.47,13.46,13.46,60000.0,4.2893,4.2893,4.2861,4.2861,60000.0
2005-08-01 13:25:00,13.46,13.46,13.45,13.45,65600.0,4.2861,4.2861,4.2829,4.2829,65600.0
2005-08-01 13:30:00,13.45,13.45,13.45,13.45,75600.0,4.2829,4.2829,4.2829,4.2829,75600.0
2005-08-01 13:35:00,13.45,13.46,13.45,13.46,35600.0,4.2829,4.2861,4.2829,4.2861,35600.0
2005-08-01 13:40:00,13.46,13.47,13.46,13.47,87600.0,4.2861,4.2893,4.2861,4.2893,87600.0
2005-08-01 13:45:00,13.47,13.47,13.47,13.47,25200.0,4.2893,4.2893,4.2893,4.2893,25200.0
2005-08-01 13:50:00,13.47,13.47,13.46,13.46,70400.0,4.2893,4.2893,4.2861,4.2861,70400.0
2005-08-01 13:55:00,13.47,13.48,13.46,13.48,23600.0,4.2893,4.2925,4.2861,4.2925,23600.0
2005-08-01 14:00:00,13.48,13.49,13.48,13.49,42400.0,4.2925,4.2957,4.2925,4.2957,42400.0
2005-08-01 14:05:00,13.49,13.5,13.48,13.48,108400.0,4.2957,4.2988,4.2925,4.2925,108400.0
2005-08-01 14:10:00,13.48,13.5,13.48,13.5,90000.0,4.2925,4.2988,4.2925,4.2988,90000.0
2005-08-01 14:15:00,13.51,13.53,13.51,13.52,70800.0,4.302,4.3084,4.302,4.3052,70800.0
2005-08-01 14:20:00,13.53,13.53,13.51,13.51,94000.0,4.3084,4.3084,4.302,4.302,94000.0
2005-08-01 14:25:00,13.51,13.54,13.51,13.53,46000.0,4.302,4.3116,4.302,4.3084,46000.0
2005-08-01 14:30:00,13.53,13.53,13.5,13.52,87600.0,4.3084,4.3084,4.2988,4.3052,87600.0
2005-08-01 14:35:00,13.52,13.55,13.52,13.52,201200.0,4.3052,4.3148,4.3052,4.3052,201200.0
2005-08-01 14:40:00,13.51,13.52,13.5,13.5,102400.0,4.302,4.3052,4.2988,4.2988,102400.0
2005-08-01 14:45:00,13.5,13.51,13.49,13.51,90000.0,4.2988,4.302,4.2957,4.302,90000.0
2005-08-01 14:50:00,13.52,13.56,13.52,13.54,119600.0,4.3052,4.3179,4.3052,4.3116,119600.0
2005-08-01 14:55:00,13.53,13.55,13.52,13.54,129600.0,4.3084,4.3148,4.3052,4.3116,129600.0
2005-08-01 15:00:00,13.54,13.55,13.54,13.54,201600.0,4.3116,4.3148,4.3116,4.3116,201600.0
2005-08-01 15:05:00,13.54,13.57,13.53,13.57,138800.0,4.3116,4.3211,4.3084,4.3211,138800.0
2005-08-01 15:10:00,13.57,13.58,13.56,13.57,82400.0,4.3211,4.3243,4.3179,4.3211,82400.0
2005-08-01 15:15:00,13.57,13.58,13.56,13.58,96800.0,4.3211,4.3243,4.3179,4.3243,96800.0
2005-08-01 15:20:00,13.58,13.6,13.58,13.6,128000.0,4.3243,4.3307,4.3243,4.3307,128000.0
2005-08-01 15:25:00,13.6,13.6,13.59,13.59,53600.0,4.3307,4.3307,4.3275,4.3275,53600.0
2005-08-01 15:30:00,13.59,13.59,13.57,13.57,92000.0,4.3275,4.3275,4.3211,4.3211,92000.0
2005-08-01 15:35:00,13.57,13.58,13.56,13.56,161600.0,4.3211,4.3243,4.3179,4.3179,161600.0
2005-08-01 15:40:00,13.56,13.56,13.55,13.55,107200.0,4.3179,4.3179,4.3148,4.3148,107200.0
2005-08-01 15:45:00,13.55,13.56,13.52,13.53,176000.0,4.3148,4.3179,4.3052,4.3084,176000.0
2005-08-01 15:50:00,13.53,13.55,13.52,13.55,172000.0,4.3084,4.3148,4.3052,4.3148,172000.0
2005-08-01 15:55:00,13.55,13.55,13.54,13.54,95600.0,4.3148,4.3148,4.3116,4.3116,95600.0
2005-08-02 09:30:00,13.74,13.74,13.71,13.73,217600.0,4.3753,4.3753,4.3657,4.3721,217600.0
2005-08-02 09:35:00,13.73,13.82,13.73,13.8,364800.0,4.3721,4.4007,4.3721,4.3944,364800.0
2005-08-02 09:40:00,13.8,13.8,13.74,13.76,166000.0,4.3944,4.3944,4.3753,4.3816,166000.0
2005-08-02 09:45:00,13.76,13.76,13.72,13.75,249600.0,4.3816,4.3816,4.3689,4.3784,249600.0
2005-08-02 09:50:00,13.74,13.76,13.74,13.75,288400.0,4.3753,4.3816,4.3753,4.3784,288400.0
2005-08-02 09:55:00,13.74,13.78,13.74,13.74,212800.0,4.3753,4.388,4.3753,4.3753,212800.0
2005-08-02 10:00:00,13.75,13.76,13.75,13.75,89600.0,4.3784,4.3816,4.3784,4.3784,89600.0
2005-08-02 10:05:00,13.75,13.77,13.75,13.76,128400.0,4.3784,4.3848,4.3784,4.3816,128400.0
2005-08-02 10:10:00,13.76,13.77,13.76,13.77,131600.0,4.3816,4.3848,4.3816,4.3848,131600.0
2005-08-02 10:15:00,13.77,13.79,13.77,13.78,148000.0,4.3848,4.3912,4.3848,4.388,148000.0
2005-08-02 10:20:00,13.78,13.8,13.77,13.79,222000.0,4.388,4.3944,4.3848,4.3912,222000.0
2005-08-02 10:25:00,13.78,13.81,13.78,13.81,66000.0,4.388,4.3976,4.388,4.3976,66000.0
2005-08-02 10:30:00,13.81,13.82,13.8,13.81,247200.0,4.3976,4.4007,4.3944,4.3976,247200.0
2005-08-02 10:35:00,13.81,13.81,13.78,13.78,170400.0,4.3976,4.3976,4.388,4.388,170400.0
2005-08-02 10:40:00,13.79,13.8,13.78,13.78,37600.0,4.3912,4.3944,4.388,4.388,37600.0
2005-08-02 10:45:00,13.79,13.79,13.79,13.79,86000.0,4.3912,4.3912,4.3912,4.3912,86000.0
2005-08-02 10:50:00,13.79,13.82,13.79,13.81,124800.0,4.3912,4.4007,4.3912,4.3976,124800.0
2005-08-02 10:55:00,13.81,13.84,13.81,13.82,157600.0,4.3976,4.4071,4.3976,4.4007,157600.0
2005-08-02 11:00:00,13.81,13.84,13.81,13.84,64800.0,4.3976,4.4071,4.3976,4.4071,64800.0
2005-08-02 11:05:00,13.84,13.84,13.81,13.81,118800.0,4.4071,4.4071,4.3976,4.3976,118800.0
2005-08-02 11:10:00,13.81,13.83,13.81,13.83,62000.0,4.3976,4.4039,4.3976,4.4039,62000.0
2005-08-02 11:15:00,13.83,13.84,13.82,13.84,59200.0,4.4039,4.4071,4.4007,4.4071,59200.0
2005-08-02 11:20:00,13.84,13.86,13.84,13.86,71200.0,4.4071,4.4135,4.4071,4.4135,71200.0
2005-08-02 11:25:00,13.85,13.85,13.83,13.83,71200.0,4.4103,4.4103,4.4039,4.4039,71200.0
2005-08-02 11:30:00,13.83,13.83,13.8,13.81,144800.0,4.4039,4.4039,4.3944,4.3976,144800.0
2005-08-02 11:35:00,13.8,13.81,13.8,13.8,90800.0,4.3944,4.3976,4.3944,4.3944,90800.0
2005-08-02 11:40:00,13.8,13.8,13.78,13.79,65200.0,4.3944,4.3944,4.388,4.3912,65200.0
2005-08-02 11:45:00,13.79,13.81,13.79,13.79,85600.0,4.3912,4.3976,4.3912,4.3912,85600.0
2005-08-02 11:50:00,13.79,13.8,13.78,13.8,94000.0,4.3912,4.3944,4.388,4.3944,94000.0
2005-08-02 11:55:00,13.8,13.83,13.8,13.82,30800.0,4.3944,4.4039,4.3944,4.4007,30800.0
2005-08-02 12:00:00,13.81,13.81,13.8,13.81,28000.0,4.3976,4.3976,4.3944,4.3976,28000.0
2005-08-02 12:05:00,13.8,13.81,13.8,13.8,31600.0,4.3944,4.3976,4.3944,4.3944,31600.0
2005-08-02 12:10:00,13.8,13.8,13.8,13.8,15200.0,4.3944,4.3944,4.3944,4.3944,15200.0
2005-08-02 12:15:00,13.8,13.82,13.8,13.82,17600.0,4.3944,4.4007,4.3944,4.4007,17600.0
2005-08-02 12:20:00,13.82,13.82,13.82,13.82,17600.0,4.4007,4.4007,4.4007,4.4007,17600.0
2005-08-02 12:25:00,13.82,13.84,13.81,13.81,14000.0,4.4007,4.4071,4.3976,4.3976,14000.0
2005-08-02 12:30:00,13.81,13.81,13.8,13.8,13200.0,4.3976,4.3976,4.3944,4.3944,13200.0
2005-08-02 12:35:00,13.8,13.8,13.77,13.79,109600.0,4.3944,4.3944,4.3848,4.3912,109600.0
2005-08-02 12:40:00,13.78,13.79,13.78,13.78,19200.0,4.388,4.3912,4.388,4.388,19200.0
2005-08-02 12:45:00,13.78,13.79,13.78,13.78,50800.0,4.388,4.3912,4.388,4.388,50800.0
2005-08-02 12:50:00,13.78,13.78,13.76,13.76,75200.0,4.388,4.388,4.3816,4.3816,75200.0
2005-08-02 12:55:00,13.76,13.76,13.73,13.74,69600.0,4.3816,4.3816,4.3721,4.3753,69600.0
2005-08-02 13:00:00,13.74,13.78,13.73,13.78,122400.0,4.3753,4.388,4.3721,4.388,122400.0
2005-08-02 13:05:00,13.78,13.8,13.78,13.8,35600.0,4.388,4.3944,4.388,4.3944,35600.0
2005-08-02 13:10:00,13.8,13.81,13.8,13.81,22400.0,4.3944,4.3976,4.3944,4.3976,22400.0
2005-08-02 13:15:00,13.81,13.81,13.8,13.81,19200.0,4.3976,4.3976,4.3944,4.3976,19200.0
2005-08-02 13:20:00,13.81,13.81,13.78,13.78,24000.0,4.3976,4.3976,4.388,4.388,24000.0
2005-08-02 13:25:00,13.78,13.79,13.78,13.79,17200.0,4.388,4.3912,4.388,4.3912,17200.0
2005-08-02 13:30:00,13.78,13.81,13.78,13.81,60800.0,4.388,4.3976,4.388,4.3976,60800.0
2005-08-02 13:35:00,13.81,13.82,13.81,13.81,64400.0,4.3976,4.4007,4.3976,4.3976,64400.0
2005-08-02 13:40:00,13.82,13.83,13.81,13.82,52400.0,4.4007,4.4039,4.3976,4.4007,52400.0
2005-08-02 13:45:00,13.82,13.84,13.81,13.83,82400.0,4.4007,4.4071,4.3976,4.4039,82400.0
2005-08-02 13:50:00,13.84,13.84,13.81,13.81,91200.0,4.4071,4.4071,4.3976,4.3976,91200.0
2005-08-02 13:55:00,13.81,13.82,13.81,13.81,116800.0,4.3976,4.4007,4.3976,4.3976,116800.0
2005-08-02 14:00:00,13.81,13.82,13.8,13.82,85600.0,4.3976,4.4007,4.3944,4.4007,85600.0
2005-08-02 14:05:00,13.81,13.84,13.81,13.82,35200.0,4.3976,4.4071,4.3976,4.4007,35200.0
2005-08-02 14:10:00,13.83,13.85,13.83,13.85,92800.0,4.4039,4.4103,4.4039,4.4103,92800.0
2005-08-02 14:15:00,13.85,13.88,13.85,13.88,138800.0,4.4103,4.4198,4.4103,4.4198,138800.0
2005-08-02 14:20:00,13.86,13.87,13.86,13.86,82400.0,4.4135,4.4167,4.4135,4.4135,82400.0
2005-08-02 14:25:00,13.86,13.89,13.86,13.87,83600.0,4.4135,4.423,4.4135,4.4167,83600.0
2005-08-02 14:30:00,13.87,13.88,13.86,13.88,45200.0,4.4167,4.4198,4.4135,4.4198,45200.0
2005-08-02 14:35:00,13.88,13.89,13.88,13.88,114000.0,4.4198,4.423,4.4198,4.4198,114000.0
2005-08-02 14:40:00,13.89,13.9,13.89,13.9,66000.0,4.423,4.4262,4.423,4.4262,66000.0
2005-08-02 14:45:00,13.9,13.93,13.89,13.93,86800.0,4.4262,4.4358,4.423,4.4358,86800.0
2005-08-02 14:50:00,13.93,13.95,13.93,13.94,86000.0,4.4358,4.4421,4.4358,4.4389,86000.0
2005-08-02 14:55:00,13.94,13.94,13.93,13.94,78000.0,4.4389,4.4389,4.4358,4.4389,78000.0
2005-08-02 15:00:00,13.94,13.94,13.93,13.93,92000.0,4.4389,4.4389,4.4358,4.4358,92000.0
2005-08-02 15:05:00,13.93,13.94,13.93,13.94,73200.0,4.4358,4.4389,4.4358,4.4389,73200.0
2005-08-02 15:10:00,13.94,13.94,13.93,13.93,31200.0,4.4389,4.4389,4.4358,4.4358,31200.0
2005-08-02 15:15:00,13.93,13.93,13.92,13.92,65600.0,4.4358,4.4358,4.4326,4.4326,65600.0
2005-08-02 15:20:00,13.93,13.93,13.91,13.92,103200.0,4.4358,4.4358,4.4294,4.4326,103200.0
2005-08-02 15:25:00,13.92,13.94,13.92,13.94,46000.0,4.4326,4.4389,4.4326,4.4389,46000.0
2005-08-02 15:30:00,13.94,13.97,13.94,13.97,84000.0,4.4389,4.4485,4.4389,4.4485,84000.0
2005-08-02 15:35:00,13.97,13.99,13.96,13.98,112400.0,4.4485,4.4549,4.4453,4.4517,112400.0
2005-08-02 15:40:00,13.97,13.98,13.97,13.97,59200.0,4.4485,4.4517,4.4485,4.4485,59200.0
2005-08-02 15:45:00,13.97,13.97,13.93,13.94,141600.0,4.4485,4.4485,4.4358,4.4389,141600.0
2005-08-02 15:50:00,13.94,13.99,13.94,13.95,158400.0,4.4389,4.4549,4.4389,4.4421,158400.0
2005-08-02 15:55:00,13.95,13.96,13.94,13.96,121200.0,4.4421,4.4453,4.4389,4.4453,121200.0
2005-08-03 09:30:00,14.15,14.24,14.14,14.22,401200.0,4.5058,4.5345,4.5026,4.5281,401200.0
2005-08-03 09:35:00,14.24,14.32,14.24,14.28,222800.0,4.5345,4.56,4.5345,4.5472,222800.0
2005-08-03 09:40:00,14.28,14.38,14.26,14.35,178400.0,4.5472,4.5791,4.5408,4.5695,178400.0
2005-08-03 09:45:00,14.33,14.33,14.28,14.29,160400.0,4.5631,4.5631,4.5472,4.5504,160400.0
2005-08-03 09:50:00,14.29,14.3,14.28,14.3,52400.0,4.5504,4.5536,4.5472,4.5536,52400.0
2005-08-03 09:55:00,14.29,14.29,14.22,14.25,127600.0,4.5504,4.5504,4.5281,4.5377,127600.0
2005-08-03 10:00:00,14.24,14.25,14.19,14.2,78400.0,4.5345,4.5377,4.5186,4.5217,78400.0
2005-08-03 10:05:00,14.2,14.2,14.18,14.19,84000.0,4.5217,4.5217,4.5154,4.5186,84000.0
2005-08-03 10:10:00,14.19,14.22,14.17,14.17,54400.0,4.5186,4.5281,4.5122,4.5122,54400.0
2005-08-03 10:15:00,14.17,14.19,14.16,14.19,164400.0,4.5122,4.5186,4.509,4.5186,164400.0
2005-08-03 10:20:00,14.17,14.19,14.15,14.16,112400.0,4.5122,4.5186,4.5058,4.509,112400.0
2005-08-03 10:25:00,14.16,14.2,14.15,14.19,146400.0,4.509,4.5217,4.5058,4.5186,146400.0
2005-08-03 10:30:00,14.19,14.24,14.19,14.23,158800.0,4.5186,4.5345,4.5186,4.5313,158800.0
2005-08-03 10:35:00,14.23,14.24,14.22,14.22,69600.0,4.5313,4.5345,4.5281,4.5281,69600.0
2005-08-03 10:40:00,14.21,14.23,14.21,14.23,84800.0,4.5249,4.5313,4.5249,4.5313,84800.0
2005-08-03 10:45:00,14.22,14.26,14.22,14.23,126400.0,4.5281,4.5408,4.5281,4.5313,126400.0
2005-08-03 10:50:00,14.24,14.24,14.22,14.24,37200.0,4.5345,4.5345,4.5281,4.5345,37200.0
2005-08-03 10:55:00,14.23,14.24,14.22,14.22,41600.0,4.5313,4.5345,4.5281,4.5281,41600.0
2005-08-03 11:00:00,14.22,14.22,14.22,14.22,114000.0,4.5281,4.5281,4.5281,4.5281,114000.0
2005-08-03 11:05:00,14.22,14.25,14.22,14.25,31600.0,4.5281,4.5377,4.5281,4.5377,31600.0
2005-08-03 11:10:00,14.25,14.3,14.25,14.3,112400.0,4.5377,4.5536,4.5377,4.5536,112400.0
2005-08-03 11:15:00,14.29,14.3,14.28,14.29,95200.0,4.5504,4.5536,4.5472,4.5504,95200.0
2005-08-03 11:20:00,14.3,14.32,14.3,14.31,82000.0,4.5536,4.56,4.5536,4.5568,82000.0
2005-08-03 11:25:00,14.31,14.35,14.31,14.33,82000.0,4.5568,4.5695,4.5568,4.5631,82000.0
2005-08-03 11:30:00,14.33,14.34,14.33,14.33,84000.0,4.5631,4.5663,4.5631,4.5631,84000.0
2005-08-03 11:35:00,14.33,14.33,14.31,14.31,68000.0,4.5631,4.5631,4.5568,4.5568,68000.0
2005-08-03 11:40:00,14.31,14.31,14.3,14.31,77200.0,4.5568,4.5568,4.5536,4.5568,77200.0
2005-08-03 11:45:00,14.31,14.31,14.29,14.29,68000.0,4.5568,4.5568,4.5504,4.5504,68000.0
2005-08-03 11:50:00,14.29,14.35,14.29,14.33,86800.0,4.5504,4.5695,4.5504,4.5631,86800.0
2005-08-03 11:55:00,14.34,14.34,14.31,14.31,27200.0,4.5663,4.5663,4.5568,4.5568,27200.0
2005-08-03 12:00:00,14.32,14.32,14.29,14.29,47200.0,4.56,4.56,4.5504,4.5504,47200.0
2005-08-03 12:05:00,14.29,14.3,14.28,14.3,44800.0,4.5504,4.5536,4.5472,4.5536,44800.0
2005-08-03 12:10:00,14.3,14.3,14.29,14.3,70000.0,4.5536,4.5536,4.5504,4.5536,70000.0
2005-08-03 12:15:00,14.3,14.3,14.3,14.3,14400.0,4.5536,4.5536,4.5536,4.5536,14400.0
2005-08-03 12:20:00,14.3,14.3,14.29,14.29,44400.0,4.5536,4.5536,4.5504,4.5504,44400.0
2005-08-03 12:25:00,14.29,14.31,14.29,14.3,42800.0,4.5504,4.5568,4.5504,4.5536,42800.0
2005-08-03 12:30:00,14.3,14.3,14.3,14.3,9600.0,4.5536,4.5536,4.5536,4.5536,9600.0
2005-08-03 12:35:00,14.3,14.3,14.28,14.29,52000.0,4.5536,4.5536,4.5472,4.5504,52000.0
2005-08-03 12:40:00,14.29,14.29,14.26,14.26,63200.0,4.5504,4.5504,4.5408,4.5408,63200.0
2005-08-03 12:45:00,14.26,14.27,14.26,14.27,83200.0,4.5408,4.544,4.5408,4.544,83200.0
2005-08-03 12:50:00,14.27,14.29,14.27,14.29,61200.0,4.544,4.5504,4.544,4.5504,61200.0
2005-08-03 12:55:00,14.29,14.29,14.27,14.29,42400.0,4.5504,4.5504,4.544,4.5504,42400.0
2005-08-03 13:00:00,14.29,14.29,14.27,14.27,38000.0,4.5504,4.5504,4.544,4.544,38000.0
2005-08-03 13:05:00,14.27,14.28,14.27,14.27,33600.0,4.544,4.5472,4.544,4.544,33600.0
2005-08-03 13:10:00,14.27,14.3,14.27,14.28,63600.0,4.544,4.5536,4.544,4.5472,63600.0
2005-08-03 13:15:00,14.28,14.29,14.27,14.27,20800.0,4.5472,4.5504,4.544,4.544,20800.0
2005-08-03 13:20:00,14.28,14.28,14.27,14.27,37200.0,4.5472,4.5472,4.544,4.544,37200.0
2005-08-03 13:25:00,14.27,14.27,14.27,14.27,34800.0,4.544,4.544,4.544,4.544,34800.0
2005-08-03 13:30:00,14.27,14.29,14.27,14.29,57600.0,4.544,4.5504,4.544,4.5504,57600.0
2005-08-03 13:35:00,14.29,14.31,14.29,14.29,67600.0,4.5504,4.5568,4.5504,4.5504,67600.0
2005-08-03 13:40:00,14.29,14.3,14.29,14.3,27200.0,4.5504,4.5536,4.5504,4.5536,27200.0
2005-08-03 13:45:00,14.3,14.3,14.29,14.29,15200.0,4.5536,4.5536,4.5504,4.5504,15200.0
2005-08-03 13:50:00,14.29,14.3,14.28,14.3,26800.0,4.5504,4.5536,4.5472,4.5536,26800.0
2005-08-03 13:55:00,14.29,14.33,14.29,14.32,51200.0,4.5504,4.5631,4.5504,4.56,51200.0
2005-08-03 14:00:00,14.32,14.32,14.31,14.31,23600.0,4.56,4.56,4.5568,4.5568,23600.0
2005-08-03 14:05:00,14.31,14.31,14.31,14.31,29200.0,4.5568,4.5568,4.5568,4.5568,29200.0
2005-08-03 14:10:00,14.31,14.31,14.3,14.31,50000.0,4.5568,4.5568,4.5536,4.5568,50000.0
2005-08-03 14:15:00,14.31,14.31,14.28,14.28,58000.0,4.5568,4.5568,4.5472,4.5472,58000.0
2005-08-03 14:20:00,14.28,14.28,14.28,14.28,68800.0,4.5472,4.5472,4.5472,4.5472,68800.0
2005-08-03 14:25:00,14.27,14.28,14.26,14.26,40000.0,4.544,4.5472,4.5408,4.5408,40000.0
2005-08-03 14:30:00,14.26,14.27,14.26,14.27,62800.0,4.5408,4.544,4.5408,4.544,62800.0
2005-08-03 14:35:00,14.27,14.28,14.27,14.28,136800.0,4.544,4.5472,4.544,4.5472,136800.0
2005-08-03 14:40:00,14.28,14.29,14.28,14.29,93600.0,4.5472,4.5504,4.5472,4.5504,93600.0
2005-08-03 14:45:00,14.29,14.31,14.29,14.3,166400.0,4.5504,4.5568,4.5504,4.5536,166400.0
2005-08-03 14:50:00,14.31,14.31,14.29,14.29,122000.0,4.5568,4.5568,4.5504,4.5504,122000.0
2005-08-03 14:55:00,14.29,14.29,14.27,14.27,72800.0,4.5504,4.5504,4.544,4.544,72800.0
2005-08-03 15:00:00,14.27,14.27,14.25,14.25,101200.0,4.544,4.544,4.5377,4.5377,101200.0
2005-08-03 15:05:00,14.25,14.27,14.25,14.27,223600.0,4.5377,4.544,4.5377,4.544,223600.0
2005-08-03 15:10:00,14.27,14.28,14.27,14.28,82400.0,4.544,4.5472,4.544,4.5472,82400.0
2005-08-03 15:15:00,14.28,14.31,14.28,14.3,213600.0,4.5472,4.5568,4.5472,4.5536,213600.0
2005-08-03 15:20:00,14.3,14.3,14.28,14.28,124400.0,4.5536,4.5536,4.5472,4.5472,124400.0
2005-08-03 15:25:00,14.28,14.28,14.27,14.28,87600.0,4.5472,4.5472,4.544,4.5472,87600.0
2005-08-03 15:30:00,14.28,14.28,14.27,14.27,94800.0,4.5472,4.5472,4.544,4.544,94800.0
2005-08-03 15:35:00,14.27,14.27,14.26,14.26,97600.0,4.544,4.544,4.5408,4.5408,97600.0
2005-08-03 15:40:00,14.26,14.27,14.26,14.27,243200.0,4.5408,4.544,4.5408,4.544,243200.0
2005-08-03 15:45:00,14.27,14.27,14.24,14.24,266800.0,4.544,4.544,4.5345,4.5345,266800.0
2005-08-03 15:50:00,14.24,14.25,14.24,14.25,204800.0,4.5345,4.5377,4.5345,4.5377,204800.0
2005-08-03 15:55:00,14.24,14.28,14.24,14.27,270800.0,4.5345,4.5472,4.5345,4.544,270800.0
2005-08-04 09:30:00,14.19,14.25,14.17,14.24,415600.0,4.5186,4.5377,4.5122,4.5345,415600.0
2005-08-04 09:35:00,14.24,14.24,14.18,14.21,51600.0,4.5345,4.5345,4.5154,4.5249,51600.0
2005-08-04 09:40:00,14.21,14.22,14.17,14.21,163600.0,4.5249,4.5281,4.5122,4.5249,163600.0
2005-08-04 09:45:00,14.21,14.21,14.18,14.19,51600.0,4.5249,4.5249,4.5154,4.5186,51600.0
2005-08-04 09:50:00,14.19,14.19,14.17,14.19,50400.0,4.5186,4.5186,4.5122,4.5186,50400.0
2005-08-04 09:55:00,14.19,14.19,14.17,14.17,70800.0,4.5186,4.5186,4.5122,4.5122,70800.0
2005-08-04 10:00:00,14.17,14.17,14.13,14.14,179600.0,4.5122,4.5122,4.4995,4.5026,179600.0
2005-08-04 10:05:00,14.13,14.15,14.13,14.13,68400.0,4.4995,4.5058,4.4995,4.4995,68400.0
2005-08-04 10:10:00,14.13,14.13,14.1,14.1,99600.0,4.4995,4.4995,4.4899,4.4899,99600.0
2005-08-04 10:15:00,14.11,14.11,14.09,14.1,200400.0,4.4931,4.4931,4.4867,4.4899,200400.0
2005-08-04 10:20:00,14.1,14.1,14.07,14.07,126000.0,4.4899,4.4899,4.4803,4.4803,126000.0
2005-08-04 10:25:00,14.07,14.07,14.01,14.03,135200.0,4.4803,4.4803,4.4612,4.4676,135200.0
2005-08-04 10:30:00,14.03,14.09,14.03,14.07,178400.0,4.4676,4.4867,4.4676,4.4803,178400.0
2005-08-04 10:35:00,14.08,14.09,14.07,14.09,68000.0,4.4835,4.4867,4.4803,4.4867,68000.0
2005-08-04 10:40:00,14.09,14.1,14.08,14.1,44400.0,4.4867,4.4899,4.4835,4.4899,44400.0
2005-08-04 10:45:00,14.1,14.11,14.1,14.1,90400.0,4.4899,4.4931,4.4899,4.4899,90400.0
2005-08-04 10:50:00,14.11,14.13,14.1,14.12,104800.0,4.4931,4.4995,4.4899,4.4963,104800.0
2005-08-04 10:55:00,14.12,14.12,14.09,14.1,56800.0,4.4963,4.4963,4.4867,4.4899,56800.0
2005-08-04 11:00:00,14.1,14.13,14.1,14.13,48800.0,4.4899,4.4995,4.4899,4.4995,48800.0
2005-08-04 11:05:00,14.13,14.19,14.13,14.19,150800.0,4.4995,4.5186,4.4995,4.5186,150800.0
2005-08-04 11:10:00,14.19,14.2,14.19,14.2,176000.0,4.5186,4.5217,4.5186,4.5217,176000.0
2005-08-04 11:15:00,14.2,14.2,14.19,14.2,154400.0,4.5217,4.5217,4.5186,4.5217,154400.0
2005-08-04 11:20:00,14.21,14.22,14.2,14.22,95200.0,4.5249,4.5281,4.5217,4.5281,95200.0
2005-08-04 11:25:00,14.22,14.25,14.22,14.25,162400.0,4.5281,4.5377,4.5281,4.5377,162400.0
2005-08-04 11:30:00,14.25,14.25,14.24,14.25,78000.0,4.5377,4.5377,4.5345,4.5377,78000.0
2005-08-04 11:35:00,14.25,14.25,14.24,14.24,79200.0,4.5377,4.5377,4.5345,4.5345,79200.0
2005-08-04 11:40:00,14.24,14.24,14.22,14.23,93200.0,4.5345,4.5345,4.5281,4.5313,93200.0
2005-08-04 11:45:00,14.23,14.24,14.22,14.22,74400.0,4.5313,4.5345,4.5281,4.5281,74400.0
2005-08-04 11:50:00,14.22,14.24,14.22,14.24,92800.0,4.5281,4.5345,4.5281,4.5345,92800.0
2005-08-04 11:55:00,14.24,14.24,14.21,14.21,60000.0,4.5345,4.5345,4.5249,4.5249,60000.0
2005-08-04 12:00:00,14.21,14.21,14.14,14.14,119200.0,4.5249,4.5249,4.5026,4.5026,119200.0
2005-08-04 12:05:00,14.14,14.14,14.1,14.11,152400.0,4.5026,4.5026,4.4899,4.4931,152400.0
2005-08-04 12:10:00,14.11,14.11,14.08,14.09,148800.0,4.4931,4.4931,4.4835,4.4867,148800.0
2005-08-04 12:15:00,14.09,14.09,14.06,14.07,210800.0,4.4867,4.4867,4.4772,4.4803,210800.0
2005-08-04 12:20:00,14.07,14.11,14.07,14.11,141600.0,4.4803,4.4931,4.4803,4.4931,141600.0
2005-08-04 12:25:00,14.12,14.13,14.11,14.13,53600.0,4.4963,4.4995,4.4931,4.4995,53600.0
2005-08-04 12:30:00,14.13,14.16,14.13,14.15,82000.0,4.4995,4.509,4.4995,4.5058,82000.0
2005-08-04 12:35:00,14.15,14.15,14.14,14.15,36800.0,4.5058,4.5058,4.5026,4.5058,36800.0
2005-08-04 12:40:00,14.15,14.15,14.13,14.14,50400.0,4.5058,4.5058,4.4995,4.5026,50400.0
2005-08-04 12:45:00,14.14,14.15,14.13,14.15,38400.0,4.5026,4.5058,4.4995,4.5058,38400.0
2005-08-04 12:50:00,14.15,14.15,14.15,14.15,32800.0,4.5058,4.5058,4.5058,4.5058,32800.0
2005-08-04 12:55:00,14.15,14.15,14.14,14.14,23600.0,4.5058,4.5058,4.5026,4.5026,23600.0
2005-08-04 13:00:00,14.14,14.15,14.14,14.15,28400.0,4.5026,4.5058,4.5026,4.5058,28400.0
2005-08-04 13:05:00,14.15,14.16,14.15,14.15,42000.0,4.5058,4.509,4.5058,4.5058,42000.0
2005-08-04 13:10:00,14.15,14.15,14.14,14.15,49600.0,4.5058,4.5058,4.5026,4.5058,49600.0
2005-08-04 13:15:00,14.15,14.16,14.15,14.15,47200.0,4.5058,4.509,4.5058,4.5058,47200.0
2005-08-04 13:20:00,14.15,14.15,14.14,14.14,48400.0,4.5058,4.5058,4.5026,4.5026,48400.0
2005-08-04 13:25:00,14.14,14.14,14.14,14.14,64400.0,4.5026,4.5026,4.5026,4.5026,64400.0
2005-08-04 13:30:00,14.14,14.14,14.13,14.14,35200.0,4.5026,4.5026,4.4995,4.5026,35200.0
2005-08-04 13:35:00,14.15,14.15,14.15,14.15,36000.0,4.5058,4.5058,4.5058,4.5058,36000.0
2005-08-04 13:40:00,14.15,14.16,14.15,14.16,50400.0,4.5058,4.509,4.5058,4.509,50400.0
2005-08-04 13:45:00,14.16,14.16,14.15,14.15,45200.0,4.509,4.509,4.5058,4.5058,45200.0
2005-08-04 13:50:00,14.15,14.15,14.13,14.13,21600.0,4.5058,4.5058,4.4995,4.4995,21600.0
2005-08-04 13:55:00,14.13,14.15,14.13,14.15,17200.0,4.4995,4.5058,4.4995,4.5058,17200.0
2005-08-04 14:00:00,14.15,14.17,14.15,14.17,34000.0,4.5058,4.5122,4.5058,4.5122,34000.0
2005-08-04 14:05:00,14.17,14.18,14.17,14.18,41600.0,4.5122,4.5154,4.5122,4.5154,41600.0
2005-08-04 14:10:00,14.17,14.17,14.17,14.17,12800.0,4.5122,4.5122,4.5122,4.5122,12800.0
2005-08-04 14:15:00,14.17,14.17,14.16,14.16,50400.0,4.5122,4.5122,4.509,4.509,50400.0
2005-08-04 14:20:00,14.16,14.17,14.16,14.16,42800.0,4.509,4.5122,4.509,4.509,42800.0
2005-08-04 14:25:00,14.16,14.17,14.15,14.17,56400.0,4.509,4.5122,4.5058,4.5122,56400.0
2005-08-04 14:30:00,14.17,14.17,14.15,14.15,54800.0,4.5122,4.5122,4.5058,4.5058,54800.0
2005-08-04 14:35:00,14.15,14.16,14.14,14.15,122400.0,4.5058,4.509,4.5026,4.5058,122400.0
2005-08-04 14:40:00,14.14,14.15,14.14,14.15,83200.0,4.5026,4.5058,4.5026,4.5058,83200.0
2005-08-04 14:45:00,14.15,14.15,14.15,14.15,69200.0,4.5058,4.5058,4.5058,4.5058,69200.0
2005-08-04 14:50:00,14.15,14.16,14.13,14.14,40000.0,4.5058,4.509,4.4995,4.5026,40000.0
2005-08-04 14:55:00,14.14,14.14,14.13,14.13,43600.0,4.5026,4.5026,4.4995,4.4995,43600.0
2005-08-04 15:00:00,14.13,14.14,14.12,14.12,30000.0,4.4995,4.5026,4.4963,4.4963,30000.0
2005-08-04 15:05:00,14.12,14.12,14.1,14.1,151600.0,4.4963,4.4963,4.4899,4.4899,151600.0
2005-08-04 15:10:00,14.1,14.1,14.09,14.09,112000.0,4.4899,4.4899,4.4867,4.4867,112000.0
2005-08-04 15:15:00,14.09,14.1,14.08,14.09,82000.0,4.4867,4.4899,4.4835,4.4867,82000.0
2005-08-04 15:20:00,14.09,14.09,14.06,14.06,139200.0,4.4867,4.4867,4.4772,4.4772,139200.0
2005-08-04 15:25:00,14.06,14.08,14.06,14.07,59600.0,4.4772,4.4835,4.4772,4.4803,59600.0
2005-08-04 15:30:00,14.07,14.11,14.07,14.11,156400.0,4.4803,4.4931,4.4803,4.4931,156400.0
2005-08-04 15:35:00,14.1,14.12,14.1,14.12,90000.0,4.4899,4.4963,4.4899,4.4963,90000.0
2005-08-04 15:40:00,14.12,14.13,14.1,14.1,66400.0,4.4963,4.4995,4.4899,4.4899,66400.0
2005-08-04 15:45:00,14.11,14.11,14.09,14.1,312000.0,4.4931,4.4931,4.4867,4.4899,312000.0
2005-08-04 15:50:00,14.1,14.1,14.08,14.08,113200.0,4.4899,4.4899,4.4835,4.4835,113200.0
2005-08-04 15:55:00,14.08,14.12,14.07,14.07,89200.0,4.4835,4.4963,4.4803,4.4803,89200.0
2005-08-05 09:30:00,14.26,14.3,14.26,14.28,176400.0,4.5408,4.5536,4.5408,4.5472,176400.0
2005-08-05 09:35:00,14.28,14.28,14.18,14.19,80400.0,4.5472,4.5472,4.5154,4.5186,80400.0
2005-08-05 09:40:00,14.19,14.22,14.18,14.21,118800.0,4.5186,4.5281,4.5154,4.5249,118800.0
2005-08-05 09:45:00,14.21,14.22,14.21,14.22,64000.0,4.5249,4.5281,4.5249,4.5281,64000.0
2005-08-05 09:50:00,14.22,14.22,14.2,14.21,53600.0,4.5281,4.5281,4.5217,4.5249,53600.0
2005-08-05 09:55:00,14.22,14.24,14.22,14.24,25600.0,4.5281,4.5345,4.5281,4.5345,25600.0
2005-08-05 10:00:00,14.23,14.24,14.22,14.23,74000.0,4.5313,4.5345,4.5281,4.5313,74000.0
2005-08-05 10:05:00,14.23,14.25,14.21,14.25,70400.0,4.5313,4.5377,4.5249,4.5377,70400.0
2005-08-05 10:10:00,14.25,14.3,14.24,14.29,74000.0,4.5377,4.5536,4.5345,4.5504,74000.0
2005-08-05 10:15:00,14.29,14.33,14.29,14.31,110400.0,4.5504,4.5631,4.5504,4.5568,110400.0
2005-08-05 10:20:00,14.31,14.31,14.28,14.28,76800.0,4.5568,4.5568,4.5472,4.5472,76800.0
2005-08-05 10:25:00,14.28,14.28,14.26,14.28,55200.0,4.5472,4.5472,4.5408,4.5472,55200.0
2005-08-05 10:30:00,14.27,14.28,14.23,14.25,121200.0,4.544,4.5472,4.5313,4.5377,121200.0
2005-08-05 10:35:00,14.25,14.25,14.24,14.24,63600.0,4.5377,4.5377,4.5345,4.5345,63600.0
2005-08-05 10:40:00,14.24,14.24,14.21,14.21,79600.0,4.5345,4.5345,4.5249,4.5249,79600.0
2005-08-05 10:45:00,14.21,14.21,14.2,14.21,50400.0,4.5249,4.5249,4.5217,4.5249,50400.0
2005-08-05 10:50:00,14.2,14.21,14.15,14.16,108000.0,4.5217,4.5249,4.5058,4.509,108000.0
2005-08-05 10:55:00,14.16,14.18,14.16,14.18,48800.0,4.509,4.5154,4.509,4.5154,48800.0
2005-08-05 11:00:00,14.18,14.19,14.18,14.19,36800.0,4.5154,4.5186,4.5154,4.5186,36800.0
2005-08-05 11:05:00,14.19,14.2,14.18,14.19,72400.0,4.5186,4.5217,4.5154,4.5186,72400.0
2005-08-05 11:10:00,14.18,14.19,14.17,14.19,41600.0,4.5154,4.5186,4.5122,4.5186,41600.0
2005-08-05 11:15:00,14.19,14.19,14.19,14.19,66000.0,4.5186,4.5186,4.5186,4.5186,66000.0
2005-08-05 11:20:00,14.19,14.19,14.16,14.17,219600.0,4.5186,4.5186,4.509,4.5122,219600.0
2005-08-05 11:25:00,14.17,14.18,14.17,14.17,72800.0,4.5122,4.5154,4.5122,4.5122,72800.0
2005-08-05 11:30:00,14.17,14.17,14.17,14.17,135600.0,4.5122,4.5122,4.5122,4.5122,135600.0
2005-08-05 11:35:00,14.17,14.18,14.17,14.17,115600.0,4.5122,4.5154,4.5122,4.5122,115600.0
2005-08-05 11:40:00,14.16,14.16,14.15,14.15,49200.0,4.509,4.509,4.5058,4.5058,49200.0
2005-08-05 11:45:00,14.15,14.16,14.11,14.11,119600.0,4.5058,4.509,4.4931,4.4931,119600.0
2005-08-05 11:50:00,14.11,14.14,14.11,14.12,122400.0,4.4931,4.5026,4.4931,4.4963,122400.0
2005-08-05 11:55:00,14.12,14.14,14.11,14.12,62000.0,4.4963,4.5026,4.4931,4.4963,62000.0
2005-08-05 12:00:00,14.12,14.14,14.11,14.13,37200.0,4.4963,4.5026,4.4931,4.4995,37200.0
2005-08-05 12:05:00,14.13,14.13,14.12,14.13,86800.0,4.4995,4.4995,4.4963,4.4995,86800.0
2005-08-05 12:10:00,14.13,14.13,14.12,14.13,49200.0,4.4995,4.4995,4.4963,4.4995,49200.0
2005-08-05 12:15:00,14.13,14.13,14.11,14.13,158800.0,4.4995,4.4995,4.4931,4.4995,158800.0
2005-08-05 12:20:00,14.12,14.13,14.12,14.13,79200.0,4.4963,4.4995,4.4963,4.4995,79200.0
2005-08-05 12:25:00,14.13,14.14,14.13,14.14,59200.0,4.4995,4.5026,4.4995,4.5026,59200.0
2005-08-05 12:30:00,14.13,14.15,14.13,14.15,53200.0,4.4995,4.5058,4.4995,4.5058,53200.0
2005-08-05 12:35:00,14.14,14.15,14.13,14.13,106000.0,4.5026,4.5058,4.4995,4.4995,106000.0
2005-08-05 12:40:00,14.13,14.13,14.12,14.12,38000.0,4.4995,4.4995,4.4963,4.4963,38000.0
2005-08-05 12:45:00,14.12,14.13,14.12,14.13,28800.0,4.4963,4.4995,4.4963,4.4995,28800.0
2005-08-05 12:50:00,14.13,14.13,14.13,14.13,48000.0,4.4995,4.4995,4.4995,4.4995,48000.0
2005-08-05 12:55:00,14.13,14.13,14.13,14.13,10800.0,4.4995,4.4995,4.4995,4.4995,10800.0
2005-08-05 13:00:00,14.13,14.13,14.13,14.13,29200.0,4.4995,4.4995,4.4995,4.4995,29200.0
2005-08-05 13:05:00,14.13,14.13,14.13,14.13,20400.0,4.4995,4.4995,4.4995,4.4995,20400.0
2005-08-05 13:10:00,14.13,14.14,14.13,14.14,10400.0,4.4995,4.5026,4.4995,4.5026,10400.0
2005-08-05 13:15:00,14.14,14.18,14.14,14.17,58000.0,4.5026,4.5154,4.5026,4.5122,58000.0
2005-08-05 13:20:00,14.17,14.17,14.15,14.17,7200.0,4.5122,4.5122,4.5058,4.5122,7200.0
2005-08-05 13:25:00,14.17,14.17,14.15,14.16,16800.0,4.5122,4.5122,4.5058,4.509,16800.0
2005-08-05 13:30:00,14.15,14.18,14.15,14.16,43600.0,4.5058,4.5154,4.5058,4.509,43600.0
2005-08-05 13:35:00,14.16,14.16,14.14,14.14,14400.0,4.509,4.509,4.5026,4.5026,14400.0
2005-08-05 13:40:00,14.15,14.15,14.14,14.15,21600.0,4.5058,4.5058,4.5026,4.5058,21600.0
2005-08-05 13:45:00,14.15,14.15,14.13,14.13,38800.0,4.5058,4.5058,4.4995,4.4995,38800.0
2005-08-05 13:50:00,14.13,14.13,14.11,14.13,66000.0,4.4995,4.4995,4.4931,4.4995,66000.0
2005-08-05 13:55:00,14.13,14.14,14.13,14.13,16800.0,4.4995,4.5026,4.4995,4.4995,16800.0
2005-08-05 14:00:00,14.13,14.13,14.11,14.12,46800.0,4.4995,4.4995,4.4931,4.4963,46800.0
2005-08-05 14:05:00,14.12,14.12,14.1,14.1,22800.0,4.4963,4.4963,4.4899,4.4899,22800.0
2005-08-05 14:10:00,14.1,14.15,14.07,14.12,157600.0,4.4899,4.5058,4.4803,4.4963,157600.0
2005-08-05 14:15:00,14.12,14.12,14.09,14.09,47600.0,4.4963,4.4963,4.4867,4.4867,47600.0
2005-08-05 14:20:00,14.09,14.09,14.08,14.09,27600.0,4.4867,4.4867,4.4835,4.4867,27600.0
2005-08-05 14:25:00,14.09,14.09,14.06,14.09,60000.0,4.4867,4.4867,4.4772,4.4867,60000.0
2005-08-05 14:30:00,14.09,14.1,14.08,14.1,120800.0,4.4867,4.4899,4.4835,4.4899,120800.0
2005-08-05 14:35:00,14.1,14.12,14.1,14.12,16400.0,4.4899,4.4963,4.4899,4.4963,16400.0
2005-08-05 14:40:00,14.12,14.12,14.1,14.11,24800.0,4.4963,4.4963,4.4899,4.4931,24800.0
2005-08-05 14:45:00,14.1,14.1,14.09,14.1,20000.0,4.4899,4.4899,4.4867,4.4899,20000.0
2005-08-05 14:50:00,14.09,14.1,14.09,14.09,18000.0,4.4867,4.4899,4.4867,4.4867,18000.0
2005-08-05 14:55:00,14.09,14.1,14.09,14.1,52400.0,4.4867,4.4899,4.4867,4.4899,52400.0
2005-08-05 15:00:00,14.1,14.1,14.09,14.09,43200.0,4.4899,4.4899,4.4867,4.4867,43200.0
2005-08-05 15:05:00,14.1,14.11,14.09,14.11,41200.0,4.4899,4.4931,4.4867,4.4931,41200.0
2005-08-05 15:10:00,14.12,14.12,14.11,14.11,9600.0,4.4963,4.4963,4.4931,4.4931,9600.0
2005-08-05 15:15:00,14.11,14.13,14.11,14.13,89600.0,4.4931,4.4995,4.4931,4.4995,89600.0
2005-08-05 15:20:00,14.12,14.12,14.12,14.12,24000.0,4.4963,4.4963,4.4963,4.4963,24000.0
2005-08-05 15:25:00,14.12,14.14,14.12,14.14,83200.0,4.4963,4.5026,4.4963,4.5026,83200.0
2005-08-05 15:30:00,14.14,14.15,14.14,14.15,48800.0,4.5026,4.5058,4.5026,4.5058,48800.0
2005-08-05 15:35:00,14.15,14.16,14.15,14.15,49200.0,4.5058,4.509,4.5058,4.5058,49200.0
2005-08-05 15:40:00,14.15,14.15,14.12,14.13,71200.0,4.5058,4.5058,4.4963,4.4995,71200.0
2005-08-05 15:45:00,14.13,14.14,14.13,14.13,71200.0,4.4995,4.5026,4.4995,4.4995,71200.0
2005-08-05 15:50:00,14.12,14.14,14.12,14.13,75600.0,4.4963,4.5026,4.4963,4.4995,75600.0
2005-08-05 15:55:00,14.13,14.16,14.13,14.15,78000.0,4.4995,4.509,4.4995,4.5058,78000.0
2005-08-08 09:30:00,14.33,14.36,14.33,14.36,234400.0,4.5631,4.5727,4.5631,4.5727,234400.0
2005-08-08 09:35:00,14.35,14.45,14.33,14.45,129600.0,4.5695,4.6013,4.5631,4.6013,129600.0
2005-08-08 09:40:00,14.44,14.49,14.44,14.46,111600.0,4.5982,4.6141,4.5982,4.6045,111600.0
2005-08-08 09:45:00,14.46,14.51,14.46,14.51,115600.0,4.6045,4.6205,4.6045,4.6205,115600.0
2005-08-08 09:50:00,14.51,14.53,14.49,14.5,167200.0,4.6205,4.6268,4.6141,4.6173,167200.0
2005-08-08 09:55:00,14.5,14.5,14.49,14.5,62800.0,4.6173,4.6173,4.6141,4.6173,62800.0
2005-08-08 10:00:00,14.5,14.51,14.5,14.5,75200.0,4.6173,4.6205,4.6173,4.6173,75200.0
2005-08-08 10:05:00,14.5,14.51,14.49,14.49,49600.0,4.6173,4.6205,4.6141,4.6141,49600.0
2005-08-08 10:10:00,14.48,14.49,14.47,14.47,26000.0,4.6109,4.6141,4.6077,4.6077,26000.0
2005-08-08 10:15:00,14.47,14.49,14.47,14.48,42000.0,4.6077,4.6141,4.6077,4.6109,42000.0
2005-08-08 10:20:00,14.47,14.48,14.46,14.48,94000.0,4.6077,4.6109,4.6045,4.6109,94000.0
2005-08-08 10:25:00,14.47,14.53,14.47,14.5,70000.0,4.6077,4.6268,4.6077,4.6173,70000.0
2005-08-08 10:30:00,14.5,14.5,14.49,14.5,108400.0,4.6173,4.6173,4.6141,4.6173,108400.0
2005-08-08 10:35:00,14.5,14.51,14.49,14.49,74000.0,4.6173,4.6205,4.6141,4.6141,74000.0
2005-08-08 10:40:00,14.48,14.49,14.47,14.49,39200.0,4.6109,4.6141,4.6077,4.6141,39200.0
2005-08-08 10:45:00,14.48,14.48,14.46,14.46,57200.0,4.6109,4.6109,4.6045,4.6045,57200.0
2005-08-08 10:50:00,14.46,14.47,14.46,14.47,60800.0,4.6045,4.6077,4.6045,4.6077,60800.0
2005-08-08 10:55:00,14.47,14.47,14.47,14.47,17600.0,4.6077,4.6077,4.6077,4.6077,17600.0
2005-08-08 11:00:00,14.47,14.47,14.47,14.47,24800.0,4.6077,4.6077,4.6077,4.6077,24800.0
2005-08-08 11:05:00,14.47,14.47,14.46,14.47,84800.0,4.6077,4.6077,4.6045,4.6077,84800.0
2005-08-08 11:10:00,14.47,14.5,14.47,14.5,26800.0,4.6077,4.6173,4.6077,4.6173,26800.0
2005-08-08 11:15:00,14.49,14.5,14.48,14.49,19200.0,4.6141,4.6173,4.6109,4.6141,19200.0
2005-08-08 11:20:00,14.49,14.51,14.49,14.5,133600.0,4.6141,4.6205,4.6141,4.6173,133600.0
2005-08-08 11:25:00,14.5,14.5,14.49,14.49,37600.0,4.6173,4.6173,4.6141,4.6141,37600.0
2005-08-08 11:30:00,14.5,14.51,14.5,14.5,40800.0,4.6173,4.6205,4.6173,4.6173,40800.0
2005-08-08 11:35:00,14.5,14.5,14.48,14.48,54400.0,4.6173,4.6173,4.6109,4.6109,54400.0
2005-08-08 11:40:00,14.47,14.48,14.45,14.47,65600.0,4.6077,4.6109,4.6013,4.6077,65600.0
2005-08-08 11:45:00,14.47,14.47,14.46,14.46,16800.0,4.6077,4.6077,4.6045,4.6045,16800.0
2005-08-08 11:50:00,14.46,14.46,14.45,14.45,30000.0,4.6045,4.6045,4.6013,4.6013,30000.0
2005-08-08 11:55:00,14.45,14.46,14.45,14.46,85600.0,4.6013,4.6045,4.6013,4.6045,85600.0
2005-08-08 12:00:00,14.45,14.46,14.45,14.45,44400.0,4.6013,4.6045,4.6013,4.6013,44400.0
2005-08-08 12:05:00,14.45,14.46,14.45,14.45,36400.0,4.6013,4.6045,4.6013,4.6013,36400.0
2005-08-08 12:10:00,14.46,14.47,14.45,14.46,29200.0,4.6045,4.6077,4.6013,4.6045,29200.0
2005-08-08 12:15:00,14.45,14.47,14.45,14.47,33200.0,4.6013,4.6077,4.6013,4.6077,33200.0
2005-08-08 12:20:00,14.47,14.47,14.46,14.46,34400.0,4.6077,4.6077,4.6045,4.6045,34400.0
2005-08-08 12:25:00,14.46,14.47,14.46,14.47,19600.0,4.6045,4.6077,4.6045,4.6077,19600.0
2005-08-08 12:30:00,14.47,14.47,14.45,14.46,61200.0,4.6077,4.6077,4.6013,4.6045,61200.0
2005-08-08 12:35:00,14.47,14.47,14.47,14.47,5200.0,4.6077,4.6077,4.6077,4.6077,5200.0
2005-08-08 12:40:00,14.47,14.47,14.45,14.45,431600.0,4.6077,4.6077,4.6013,4.6013,431600.0
2005-08-08 12:45:00,14.45,14.45,14.45,14.45,24400.0,4.6013,4.6013,4.6013,4.6013,24400.0
2005-08-08 12:50:00,14.45,14.45,14.43,14.43,50000.0,4.6013,4.6013,4.595,4.595,50000.0
2005-08-08 12:55:00,14.43,14.44,14.42,14.44,51200.0,4.595,4.5982,4.5918,4.5982,51200.0
2005-08-08 13:00:00,14.44,14.44,14.43,14.44,62400.0,4.5982,4.5982,4.595,4.5982,62400.0
2005-08-08 13:05:00,14.43,14.45,14.43,14.45,42400.0,4.595,4.6013,4.595,4.6013,42400.0
2005-08-08 13:10:00,14.44,14.45,14.43,14.43,25200.0,4.5982,4.6013,4.595,4.595,25200.0
2005-08-08 13:15:00,14.44,14.44,14.42,14.42,23600.0,4.5982,4.5982,4.5918,4.5918,23600.0
2005-08-08 13:20:00,14.42,14.42,14.42,14.42,22800.0,4.5918,4.5918,4.5918,4.5918,22800.0
2005-08-08 13:25:00,14.42,14.42,14.38,14.38,97200.0,4.5918,4.5918,4.5791,4.5791,97200.0
2005-08-08 13:30:00,14.38,14.38,14.3,14.31,206000.0,4.5791,4.5791,4.5536,4.5568,206000.0
2005-08-08 13:35:00,14.31,14.35,14.31,14.34,156400.0,4.5568,4.5695,4.5568,4.5663,156400.0
2005-08-08 13:40:00,14.34,14.35,14.34,14.35,53600.0,4.5663,4.5695,4.5663,4.5695,53600.0
2005-08-08 13:45:00,14.35,14.37,14.35,14.37,50800.0,4.5695,4.5759,4.5695,4.5759,50800.0
2005-08-08 13:50:00,14.37,14.37,14.35,14.37,19600.0,4.5759,4.5759,4.5695,4.5759,19600.0
2005-08-08 13:55:00,14.36,14.36,14.32,14.32,58000.0,4.5727,4.5727,4.56,4.56,58000.0
2005-08-08 14:00:00,14.32,14.33,14.31,14.33,25600.0,4.56,4.5631,4.5568,4.5631,25600.0
2005-08-08 14:05:00,14.33,14.33,14.31,14.32,90800.0,4.5631,4.5631,4.5568,4.56,90800.0
2005-08-08 14:10:00,14.31,14.31,14.3,14.31,47200.0,4.5568,4.5568,4.5536,4.5568,47200.0
2005-08-08 14:15:00,14.3,14.31,14.28,14.28,258000.0,4.5536,4.5568,4.5472,4.5472,258000.0
2005-08-08 14:20:00,14.28,14.3,14.28,14.29,61600.0,4.5472,4.5536,4.5472,4.5504,61600.0
2005-08-08 14:25:00,14.29,14.3,14.28,14.3,73600.0,4.5504,4.5536,4.5472,4.5536,73600.0
2005-08-08 14:30:00,14.29,14.32,14.29,14.31,34400.0,4.5504,4.56,4.5504,4.5568,34400.0
2005-08-08 14:35:00,14.31,14.32,14.31,14.31,21200.0,4.5568,4.56,4.5568,4.5568,21200.0
2005-08-08 14:40:00,14.31,14.37,14.31,14.36,132000.0,4.5568,4.5759,4.5568,4.5727,132000.0
2005-08-08 14:45:00,14.36,14.36,14.34,14.34,37200.0,4.5727,4.5727,4.5663,4.5663,37200.0
2005-08-08 14:50:00,14.34,14.34,14.33,14.34,27600.0,4.5663,4.5663,4.5631,4.5663,27600.0
2005-08-08 14:55:00,14.34,14.37,14.34,14.36,74800.0,4.5663,4.5759,4.5663,4.5727,74800.0
2005-08-08 15:00:00,14.36,14.37,14.36,14.36,51200.0,4.5727,4.5759,4.5727,4.5727,51200.0
2005-08-08 15:05:00,14.36,14.36,14.35,14.36,62000.0,4.5727,4.5727,4.5695,4.5727,62000.0
2005-08-08 15:10:00,14.36,14.37,14.36,14.37,46000.0,4.5727,4.5759,4.5727,4.5759,46000.0
2005-08-08 15:15:00,14.37,14.38,14.36,14.37,64800.0,4.5759,4.5791,4.5727,4.5759,64800.0
2005-08-08 15:20:00,14.37,14.38,14.36,14.36,86000.0,4.5759,4.5791,4.5727,4.5727,86000.0
2005-08-08 15:25:00,14.36,14.36,14.33,14.35,48800.0,4.5727,4.5727,4.5631,4.5695,48800.0
2005-08-08 15:30:00,14.35,14.37,14.35,14.37,50000.0,4.5695,4.5759,4.5695,4.5759,50000.0
2005-08-08 15:35:00,14.37,14.38,14.36,14.37,76000.0,4.5759,4.5791,4.5727,4.5759,76000.0
2005-08-08 15:40:00,14.37,14.37,14.36,14.36,29600.0,4.5759,4.5759,4.5727,4.5727,29600.0
2005-08-08 15:45:00,14.36,14.36,14.35,14.35,114400.0,4.5727,4.5727,4.5695,4.5695,114400.0
2005-08-08 15:50:00,14.35,14.35,14.34,14.35,104800.0,4.5695,4.5695,4.5663,4.5695,104800.0
2005-08-08 15:55:00,14.35,14.37,14.34,14.34,111600.0,4.5695,4.5759,4.5663,4.5663,111600.0
2005-08-09 09:30:00,14.5,14.52,14.5,14.5,216400.0,4.6173,4.6236,4.6173,4.6173,216400.0
2005-08-09 09:35:00,14.45,14.53,14.45,14.5,212800.0,4.6013,4.6268,4.6013,4.6173,212800.0
2005-08-09 09:40:00,14.5,14.51,14.44,14.45,207600.0,4.6173,4.6205,4.5982,4.6013,207600.0
2005-08-09 09:45:00,14.45,14.47,14.43,14.44,352400.0,4.6013,4.6077,4.595,4.5982,352400.0
2005-08-09 09:50:00,14.44,14.45,14.43,14.45,66000.0,4.5982,4.6013,4.595,4.6013,66000.0
2005-08-09 09:55:00,14.45,14.45,14.44,14.44,184000.0,4.6013,4.6013,4.5982,4.5982,184000.0
2005-08-09 10:00:00,14.44,14.45,14.44,14.45,186000.0,4.5982,4.6013,4.5982,4.6013,186000.0
2005-08-09 10:05:00,14.45,14.45,14.43,14.43,184800.0,4.6013,4.6013,4.595,4.595,184800.0
2005-08-09 10:10:00,14.43,14.43,14.37,14.38,242400.0,4.595,4.595,4.5759,4.5791,242400.0
2005-08-09 10:15:00,14.38,14.38,14.35,14.35,329200.0,4.5791,4.5791,4.5695,4.5695,329200.0
2005-08-09 10:20:00,14.35,14.38,14.35,14.36,102800.0,4.5695,4.5791,4.5695,4.5727,102800.0
2005-08-09 10:25:00,14.36,14.36,14.34,14.36,240000.0,4.5727,4.5727,4.5663,4.5727,240000.0
2005-08-09 10:30:00,14.36,14.41,14.36,14.4,150800.0,4.5727,4.5886,4.5727,4.5854,150800.0
2005-08-09 10:35:00,14.4,14.4,14.36,14.38,398400.0,4.5854,4.5854,4.5727,4.5791,398400.0
2005-08-09 10:40:00,14.38,14.43,14.38,14.4,71200.0,4.5791,4.595,4.5791,4.5854,71200.0
2005-08-09 10:45:00,14.4,14.41,14.4,14.4,131600.0,4.5854,4.5886,4.5854,4.5854,131600.0
2005-08-09 10:50:00,14.4,14.42,14.37,14.38,216000.0,4.5854,4.5918,4.5759,4.5791,216000.0
2005-08-09 10:55:00,14.38,14.4,14.38,14.4,81600.0,4.5791,4.5854,4.5791,4.5854,81600.0
2005-08-09 11:00:00,14.4,14.4,14.38,14.4,90400.0,4.5854,4.5854,4.5791,4.5854,90400.0
2005-08-09 11:05:00,14.4,14.4,14.39,14.4,89200.0,4.5854,4.5854,4.5822,4.5854,89200.0
2005-08-09 11:10:00,14.4,14.4,14.39,14.4,115600.0,4.5854,4.5854,4.5822,4.5854,115600.0
2005-08-09 11:15:00,14.4,14.42,14.4,14.42,60800.0,4.5854,4.5918,4.5854,4.5918,60800.0
2005-08-09 11:20:00,14.41,14.42,14.41,14.42,203200.0,4.5886,4.5918,4.5886,4.5918,203200.0
2005-08-09 11:25:00,14.42,14.44,14.42,14.44,143600.0,4.5918,4.5982,4.5918,4.5982,143600.0
2005-08-09 11:30:00,14.44,14.46,14.44,14.46,103200.0,4.5982,4.6045,4.5982,4.6045,103200.0
2005-08-09 11:35:00,14.45,14.45,14.44,14.45,86800.0,4.6013,4.6013,4.5982,4.6013,86800.0
2005-08-09 11:40:00,14.44,14.45,14.44,14.44,58400.0,4.5982,4.6013,4.5982,4.5982,58400.0
2005-08-09 11:45:00,14.44,14.45,14.44,14.45,48400.0,4.5982,4.6013,4.5982,4.6013,48400.0
2005-08-09 11:50:00,14.45,14.45,14.44,14.45,25600.0,4.6013,4.6013,4.5982,4.6013,25600.0
2005-08-09 11:55:00,14.45,14.46,14.44,14.44,110000.0,4.6013,4.6045,4.5982,4.5982,110000.0
2005-08-09 12:00:00,14.45,14.45,14.44,14.45,25600.0,4.6013,4.6013,4.5982,4.6013,25600.0
2005-08-09 12:05:00,14.45,14.45,14.44,14.45,27600.0,4.6013,4.6013,4.5982,4.6013,27600.0
2005-08-09 12:10:00,14.45,14.45,14.42,14.43,68800.0,4.6013,4.6013,4.5918,4.595,68800.0
2005-08-09 12:15:00,14.43,14.43,14.41,14.41,41200.0,4.595,4.595,4.5886,4.5886,41200.0
2005-08-09 12:20:00,14.41,14.41,14.4,14.41,50000.0,4.5886,4.5886,4.5854,4.5886,50000.0
2005-08-09 12:25:00,14.41,14.42,14.4,14.41,20000.0,4.5886,4.5918,4.5854,4.5886,20000.0
2005-08-09 12:30:00,14.43,14.44,14.42,14.44,80000.0,4.595,4.5982,4.5918,4.5982,80000.0
2005-08-09 12:35:00,14.45,14.45,14.43,14.44,28800.0,4.6013,4.6013,4.595,4.5982,28800.0
2005-08-09 12:40:00,14.44,14.44,14.43,14.44,7600.0,4.5982,4.5982,4.595,4.5982,7600.0
2005-08-09 12:45:00,14.44,14.44,14.43,14.44,47600.0,4.5982,4.5982,4.595,4.5982,47600.0
2005-08-09 12:50:00,14.44,14.44,14.43,14.44,38400.0,4.5982,4.5982,4.595,4.5982,38400.0
2005-08-09 12:55:00,14.44,14.45,14.43,14.44,39600.0,4.5982,4.6013,4.595,4.5982,39600.0
2005-08-09 13:00:00,14.44,14.44,14.43,14.43,24800.0,4.5982,4.5982,4.595,4.595,24800.0
2005-08-09 13:05:00,14.43,14.43,14.41,14.42,42800.0,4.595,4.595,4.5886,4.5918,42800.0
2005-08-09 13:10:00,14.42,14.42,14.41,14.42,30800.0,4.5918,4.5918,4.5886,4.5918,30800.0
2005-08-09 13:15:00,14.42,14.44,14.41,14.44,80800.0,4.5918,4.5982,4.5886,4.5982,80800.0
2005-08-09 13:20:00,14.43,14.44,14.43,14.43,26800.0,4.595,4.5982,4.595,4.595,26800.0
2005-08-09 13:25:00,14.44,14.45,14.43,14.45,44400.0,4.5982,4.6013,4.595,4.6013,44400.0
2005-08-09 13:30:00,14.45,14.46,14.45,14.46,85200.0,4.6013,4.6045,4.6013,4.6045,85200.0
2005-08-09 13:35:00,14.46,14.52,14.46,14.51,116800.0,4.6045,4.6236,4.6045,4.6205,116800.0
2005-08-09 13:40:00,14.51,14.51,14.47,14.47,201200.0,4.6205,4.6205,4.6077,4.6077,201200.0
2005-08-09 13:45:00,14.47,14.47,14.47,14.47,151600.0,4.6077,4.6077,4.6077,4.6077,151600.0
2005-08-09 13:50:00,14.47,14.49,14.47,14.47,89200.0,4.6077,4.6141,4.6077,4.6077,89200.0
2005-08-09 13:55:00,14.47,14.5,14.47,14.5,176400.0,4.6077,4.6173,4.6077,4.6173,176400.0
2005-08-09 14:00:00,14.49,14.54,14.49,14.49,70400.0,4.6141,4.63,4.6141,4.6141,70400.0
2005-08-09 14:05:00,14.49,14.51,14.49,14.51,105200.0,4.6141,4.6205,4.6141,4.6205,105200.0
2005-08-09 14:10:00,14.51,14.53,14.5,14.53,56800.0,4.6205,4.6268,4.6173,4.6268,56800.0
2005-08-09 14:15:00,14.54,14.55,14.52,14.55,59200.0,4.63,4.6332,4.6236,4.6332,59200.0
2005-08-09 14:20:00,14.55,14.55,14.53,14.53,96000.0,4.6332,4.6332,4.6268,4.6268,96000.0
2005-08-09 14:25:00,14.53,14.56,14.53,14.55,160000.0,4.6268,4.6364,4.6268,4.6332,160000.0
2005-08-09 14:30:00,14.55,14.62,14.55,14.61,96000.0,4.6332,4.6555,4.6332,4.6523,96000.0
2005-08-09 14:35:00,14.61,14.62,14.58,14.61,145600.0,4.6523,4.6555,4.6427,4.6523,145600.0
2005-08-09 14:40:00,14.61,14.62,14.56,14.56,142400.0,4.6523,4.6555,4.6364,4.6364,142400.0
2005-08-09 14:45:00,14.56,14.58,14.54,14.58,160800.0,4.6364,4.6427,4.63,4.6427,160800.0
2005-08-09 14:50:00,14.57,14.61,14.57,14.59,53600.0,4.6396,4.6523,4.6396,4.6459,53600.0
2005-08-09 14:55:00,14.59,14.6,14.57,14.6,45600.0,4.6459,4.6491,4.6396,4.6491,45600.0
2005-08-09 15:00:00,14.6,14.6,14.59,14.59,69600.0,4.6491,4.6491,4.6459,4.6459,69600.0
2005-08-09 15:05:00,14.59,14.62,14.59,14.61,166800.0,4.6459,4.6555,4.6459,4.6523,166800.0
2005-08-09 15:10:00,14.61,14.63,14.61,14.62,147600.0,4.6523,4.6587,4.6523,4.6555,147600.0
2005-08-09 15:15:00,14.62,14.62,14.6,14.62,79600.0,4.6555,4.6555,4.6491,4.6555,79600.0
2005-08-09 15:20:00,14.62,14.63,14.62,14.62,62800.0,4.6555,4.6587,4.6555,4.6555,62800.0
2005-08-09 15:25:00,14.62,14.66,14.62,14.63,92800.0,4.6555,4.6682,4.6555,4.6587,92800.0
2005-08-09 15:30:00,14.63,14.65,14.63,14.65,158000.0,4.6587,4.665,4.6587,4.665,158000.0
2005-08-09 15:35:00,14.64,14.69,14.64,14.68,157200.0,4.6619,4.6778,4.6619,4.6746,157200.0
2005-08-09 15:40:00,14.68,14.68,14.67,14.67,150000.0,4.6746,4.6746,4.6714,4.6714,150000.0
2005-08-09 15:45:00,14.67,14.74,14.67,14.72,302800.0,4.6714,4.6937,4.6714,4.6873,302800.0
2005-08-09 15:50:00,14.72,14.72,14.69,14.72,124000.0,4.6873,4.6873,4.6778,4.6873,124000.0
2005-08-09 15:55:00,14.72,14.75,14.72,14.74,190400.0,4.6873,4.6969,4.6873,4.6937,190400.0
2005-08-10 09:30:00,14.94,14.95,14.9,14.9,232000.0,4.7574,4.7606,4.7446,4.7446,232000.0
2005-08-10 09:35:00,14.9,14.99,14.9,14.98,163200.0,4.7446,4.7733,4.7446,4.7701,163200.0
2005-08-10 09:40:00,14.98,15.04,14.98,15.02,210400.0,4.7701,4.7892,4.7701,4.7829,210400.0
2005-08-10 09:45:00,15.02,15.02,14.96,14.96,112800.0,4.7829,4.7829,4.7637,4.7637,112800.0
2005-08-10 09:50:00,14.96,14.97,14.91,14.94,79200.0,4.7637,4.7669,4.7478,4.7574,79200.0
2005-08-10 09:55:00,14.94,15.0,14.94,15.0,94800.0,4.7574,4.7765,4.7574,4.7765,94800.0
2005-08-10 10:00:00,15.0,15.0,14.96,14.98,152000.0,4.7765,4.7765,4.7637,4.7701,152000.0
2005-08-10 10:05:00,14.98,15.0,14.98,15.0,204400.0,4.7701,4.7765,4.7701,4.7765,204400.0
2005-08-10 10:10:00,15.0,15.0,14.96,14.96,119600.0,4.7765,4.7765,4.7637,4.7637,119600.0
2005-08-10 10:15:00,14.97,14.97,14.93,14.95,213200.0,4.7669,4.7669,4.7542,4.7606,213200.0
2005-08-10 10:20:00,14.95,14.97,14.95,14.96,199200.0,4.7606,4.7669,4.7606,4.7637,199200.0
2005-08-10 10:25:00,14.97,14.99,14.94,14.94,220800.0,4.7669,4.7733,4.7574,4.7574,220800.0
2005-08-10 10:30:00,14.94,14.96,14.9,14.93,98400.0,4.7574,4.7637,4.7446,4.7542,98400.0
2005-08-10 10:35:00,14.93,14.96,14.88,14.9,180400.0,4.7542,4.7637,4.7383,4.7446,180400.0
2005-08-10 10:40:00,14.91,14.92,14.9,14.92,492800.0,4.7478,4.751,4.7446,4.751,492800.0
2005-08-10 10:45:00,14.92,14.97,14.92,14.96,137600.0,4.751,4.7669,4.751,4.7637,137600.0
2005-08-10 10:50:00,14.96,14.99,14.95,14.97,254000.0,4.7637,4.7733,4.7606,4.7669,254000.0
2005-08-10 10:55:00,14.98,14.98,14.89,14.9,256400.0,4.7701,4.7701,4.7415,4.7446,256400.0
2005-08-10 11:00:00,14.9,14.97,14.9,14.97,230000.0,4.7446,4.7669,4.7446,4.7669,230000.0
2005-08-10 11:05:00,14.97,14.97,14.96,14.96,149200.0,4.7669,4.7669,4.7637,4.7637,149200.0
2005-08-10 11:10:00,14.96,14.97,14.96,14.97,244400.0,4.7637,4.7669,4.7637,4.7669,244400.0
2005-08-10 11:15:00,14.97,14.97,14.95,14.97,136800.0,4.7669,4.7669,4.7606,4.7669,136800.0
2005-08-10 11:20:00,14.97,14.98,14.97,14.97,143600.0,4.7669,4.7701,4.7669,4.7669,143600.0
2005-08-10 11:25:00,14.97,14.97,14.95,14.95,242800.0,4.7669,4.7669,4.7606,4.7606,242800.0
2005-08-10 11:30:00,14.95,14.96,14.94,14.95,202000.0,4.7606,4.7637,4.7574,4.7606,202000.0
2005-08-10 11:35:00,14.95,14.95,14.93,14.94,81200.0,4.7606,4.7606,4.7542,4.7574,81200.0
2005-08-10 11:40:00,14.94,14.94,14.93,14.93,51600.0,4.7574,4.7574,4.7542,4.7542,51600.0
2005-08-10 11:45:00,14.93,14.93,14.91,14.93,63200.0,4.7542,4.7542,4.7478,4.7542,63200.0
2005-08-10 11:50:00,14.93,14.95,14.93,14.95,55600.0,4.7542,4.7606,4.7542,4.7606,55600.0
2005-08-10 11:55:00,14.95,14.95,14.93,14.94,34000.0,4.7606,4.7606,4.7542,4.7574,34000.0
2005-08-10 12:00:00,14.94,14.94,14.94,14.94,103600.0,4.7574,4.7574,4.7574,4.7574,103600.0
2005-08-10 12:05:00,14.94,14.94,14.94,14.94,56400.0,4.7574,4.7574,4.7574,4.7574,56400.0
2005-08-10 12:10:00,14.94,14.95,14.94,14.95,33200.0,4.7574,4.7606,4.7574,4.7606,33200.0
2005-08-10 12:15:00,14.95,14.95,14.94,14.95,51200.0,4.7606,4.7606,4.7574,4.7606,51200.0
2005-08-10 12:20:00,14.95,14.95,14.95,14.95,44800.0,4.7606,4.7606,4.7606,4.7606,44800.0
2005-08-10 12:25:00,14.95,14.95,14.94,14.95,75600.0,4.7606,4.7606,4.7574,4.7606,75600.0
2005-08-10 12:30:00,14.95,14.95,14.95,14.95,242800.0,4.7606,4.7606,4.7606,4.7606,242800.0
2005-08-10 12:35:00,14.95,14.95,14.94,14.95,41600.0,4.7606,4.7606,4.7574,4.7606,41600.0
2005-08-10 12:40:00,14.95,14.97,14.95,14.95,157600.0,4.7606,4.7669,4.7606,4.7606,157600.0
2005-08-10 12:45:00,14.95,14.97,14.95,14.97,81600.0,4.7606,4.7669,4.7606,4.7669,81600.0
2005-08-10 12:50:00,14.97,14.97,14.96,14.97,42400.0,4.7669,4.7669,4.7637,4.7669,42400.0
2005-08-10 12:55:00,14.97,14.98,14.97,14.97,64800.0,4.7669,4.7701,4.7669,4.7669,64800.0
2005-08-10 13:00:00,14.98,14.99,14.97,14.99,36400.0,4.7701,4.7733,4.7669,4.7733,36400.0
2005-08-10 13:05:00,14.99,15.0,14.99,15.0,70000.0,4.7733,4.7765,4.7733,4.7765,70000.0
2005-08-10 13:10:00,15.0,15.0,14.95,14.96,108800.0,4.7765,4.7765,4.7606,4.7637,108800.0
2005-08-10 13:15:00,14.96,15.01,14.95,15.01,76800.0,4.7637,4.7797,4.7606,4.7797,76800.0
2005-08-10 13:20:00,15.01,15.03,15.0,15.0,117200.0,4.7797,4.786,4.7765,4.7765,117200.0
2005-08-10 13:25:00,15.0,15.02,15.0,15.02,49600.0,4.7765,4.7829,4.7765,4.7829,49600.0
2005-08-10 13:30:00,15.02,15.02,15.01,15.02,62800.0,4.7829,4.7829,4.7797,4.7829,62800.0
2005-08-10 13:35:00,15.02,15.04,15.02,15.03,76800.0,4.7829,4.7892,4.7829,4.786,76800.0
2005-08-10 13:40:00,15.03,15.04,15.03,15.03,58400.0,4.786,4.7892,4.786,4.786,58400.0
2005-08-10 13:45:00,15.03,15.03,14.99,15.0,38000.0,4.786,4.786,4.7733,4.7765,38000.0
2005-08-10 13:50:00,14.99,15.0,14.99,14.99,34400.0,4.7733,4.7765,4.7733,4.7733,34400.0
2005-08-10 13:55:00,14.99,15.0,14.99,14.99,76400.0,4.7733,4.7765,4.7733,4.7733,76400.0
2005-08-10 14:00:00,14.99,15.0,14.99,15.0,142000.0,4.7733,4.7765,4.7733,4.7765,142000.0
2005-08-10 14:05:00,15.0,15.0,14.99,14.99,46400.0,4.7765,4.7765,4.7733,4.7733,46400.0
2005-08-10 14:10:00,14.99,14.99,14.97,14.99,76800.0,4.7733,4.7733,4.7669,4.7733,76800.0
2005-08-10 14:15:00,14.99,14.99,14.97,14.97,104000.0,4.7733,4.7733,4.7669,4.7669,104000.0
2005-08-10 14:20:00,14.97,14.97,14.97,14.97,114000.0,4.7669,4.7669,4.7669,4.7669,114000.0
2005-08-10 14:25:00,14.97,14.97,14.95,14.96,166800.0,4.7669,4.7669,4.7606,4.7637,166800.0
2005-08-10 14:30:00,14.96,14.97,14.96,14.97,100400.0,4.7637,4.7669,4.7637,4.7669,100400.0
2005-08-10 14:35:00,14.97,14.97,14.95,14.95,85200.0,4.7669,4.7669,4.7606,4.7606,85200.0
2005-08-10 14:40:00,14.95,14.97,14.93,14.97,211600.0,4.7606,4.7669,4.7542,4.7669,211600.0
2005-08-10 14:45:00,14.97,14.97,14.97,14.97,100400.0,4.7669,4.7669,4.7669,4.7669,100400.0
2005-08-10 14:50:00,14.97,14.98,14.96,14.96,69200.0,4.7669,4.7701,4.7637,4.7637,69200.0
2005-08-10 14:55:00,14.96,14.96,14.93,14.94,61200.0,4.7637,4.7637,4.7542,4.7574,61200.0
2005-08-10 15:00:00,14.94,14.95,14.94,14.95,58400.0,4.7574,4.7606,4.7574,4.7606,58400.0
2005-08-10 15:05:00,14.95,14.96,14.94,14.95,98400.0,4.7606,4.7637,4.7574,4.7606,98400.0
2005-08-10 15:10:00,14.95,14.96,14.94,14.95,69600.0,4.7606,4.7637,4.7574,4.7606,69600.0
2005-08-10 15:15:00,14.95,14.95,14.93,14.95,59200.0,4.7606,4.7606,4.7542,4.7606,59200.0
2005-08-10 15:20:00,14.95,14.97,14.95,14.97,139600.0,4.7606,4.7669,4.7606,4.7669,139600.0
2005-08-10 15:25:00,14.97,14.97,14.97,14.97,66800.0,4.7669,4.7669,4.7669,4.7669,66800.0
2005-08-10 15:30:00,14.97,14.97,14.97,14.97,149600.0,4.7669,4.7669,4.7669,4.7669,149600.0
2005-08-10 15:35:00,14.97,14.98,14.97,14.97,167600.0,4.7669,4.7701,4.7669,4.7669,167600.0
2005-08-10 15:40:00,14.97,15.0,14.97,14.98,168400.0,4.7669,4.7765,4.7669,4.7701,168400.0
2005-08-10 15:45:00,14.98,14.99,14.98,14.99,102400.0,4.7701,4.7733,4.7701,4.7733,102400.0
2005-08-10 15:50:00,14.99,14.99,14.97,14.98,98000.0,4.7733,4.7733,4.7669,4.7701,98000.0
2005-08-10 15:55:00,14.97,14.99,14.97,14.99,174400.0,4.7669,4.7733,4.7669,4.7733,174400.0
2005-08-11 09:30:00,15.0,15.02,14.99,14.99,234000.0,4.7765,4.7829,4.7733,4.7733,234000.0
2005-08-11 09:35:00,14.99,15.03,14.99,15.02,82800.0,4.7733,4.786,4.7733,4.7829,82800.0
2005-08-11 09:40:00,15.02,15.04,14.97,15.01,117600.0,4.7829,4.7892,4.7669,4.7797,117600.0
2005-08-11 09:45:00,15.01,15.03,15.01,15.02,80400.0,4.7797,4.786,4.7797,4.7829,80400.0
2005-08-11 09:50:00,15.02,15.04,15.0,15.04,137200.0,4.7829,4.7892,4.7765,4.7892,137200.0
2005-08-11 09:55:00,15.03,15.04,15.02,15.03,61600.0,4.786,4.7892,4.7829,4.786,61600.0
2005-08-11 10:00:00,15.04,15.04,15.02,15.02,116800.0,4.7892,4.7892,4.7829,4.7829,116800.0
2005-08-11 10:05:00,15.02,15.02,15.02,15.02,118400.0,4.7829,4.7829,4.7829,4.7829,118400.0
2005-08-11 10:10:00,15.01,15.02,15.01,15.01,48400.0,4.7797,4.7829,4.7797,4.7797,48400.0
2005-08-11 10:15:00,15.01,15.03,15.0,15.01,153600.0,4.7797,4.786,4.7765,4.7797,153600.0
2005-08-11 10:20:00,15.01,15.02,15.0,15.02,108000.0,4.7797,4.7829,4.7765,4.7829,108000.0
2005-08-11 10:25:00,15.02,15.02,15.01,15.01,37600.0,4.7829,4.7829,4.7797,4.7797,37600.0
2005-08-11 10:30:00,15.01,15.01,15.0,15.01,65200.0,4.7797,4.7797,4.7765,4.7797,65200.0
2005-08-11 10:35:00,15.01,15.01,14.99,15.0,66000.0,4.7797,4.7797,4.7733,4.7765,66000.0
2005-08-11 10:40:00,15.0,15.01,15.0,15.01,86000.0,4.7765,4.7797,4.7765,4.7797,86000.0
2005-08-11 10:45:00,15.01,15.08,15.01,15.06,86800.0,4.7797,4.802,4.7797,4.7956,86800.0
2005-08-11 10:50:00,15.06,15.06,15.04,15.05,38000.0,4.7956,4.7956,4.7892,4.7924,38000.0
2005-08-11 10:55:00,15.04,15.05,15.01,15.01,66000.0,4.7892,4.7924,4.7797,4.7797,66000.0
2005-08-11 11:00:00,15.01,15.01,14.98,14.99,134800.0,4.7797,4.7797,4.7701,4.7733,134800.0
2005-08-11 11:05:00,14.99,15.08,14.94,15.01,190000.0,4.7733,4.802,4.7574,4.7797,190000.0
2005-08-11 11:10:00,15.01,15.04,14.99,15.02,44400.0,4.7797,4.7892,4.7733,4.7829,44400.0
2005-08-11 11:15:00,15.02,15.02,14.99,14.99,26000.0,4.7829,4.7829,4.7733,4.7733,26000.0
2005-08-11 11:20:00,15.01,15.03,15.01,15.03,38400.0,4.7797,4.786,4.7797,4.786,38400.0
2005-08-11 11:25:00,15.03,15.03,15.02,15.02,47600.0,4.786,4.786,4.7829,4.7829,47600.0
2005-08-11 11:30:00,15.02,15.02,15.0,15.02,42400.0,4.7829,4.7829,4.7765,4.7829,42400.0
2005-08-11 11:35:00,15.02,15.04,15.01,15.04,274400.0,4.7829,4.7892,4.7797,4.7892,274400.0
2005-08-11 11:40:00,15.04,15.04,15.01,15.01,42000.0,4.7892,4.7892,4.7797,4.7797,42000.0
2005-08-11 11:45:00,15.01,15.01,15.0,15.01,73200.0,4.7797,4.7797,4.7765,4.7797,73200.0
2005-08-11 11:50:00,15.01,15.01,14.97,14.97,37200.0,4.7797,4.7797,4.7669,4.7669,37200.0
2005-08-11 11:55:00,14.97,14.97,14.96,14.96,38800.0,4.7669,4.7669,4.7637,4.7637,38800.0
2005-08-11 12:00:00,14.97,14.97,14.95,14.95,46800.0,4.7669,4.7669,4.7606,4.7606,46800.0
2005-08-11 12:05:00,14.95,14.96,14.94,14.96,40800.0,4.7606,4.7637,4.7574,4.7637,40800.0
2005-08-11 12:10:00,14.95,14.96,14.95,14.96,59600.0,4.7606,4.7637,4.7606,4.7637,59600.0
2005-08-11 12:15:00,14.95,14.96,14.94,14.94,70400.0,4.7606,4.7637,4.7574,4.7574,70400.0
2005-08-11 12:20:00,14.92,14.92,14.9,14.91,71200.0,4.751,4.751,4.7446,4.7478,71200.0
2005-08-11 12:25:00,14.91,14.92,14.91,14.92,87200.0,4.7478,4.751,4.7478,4.751,87200.0
2005-08-11 12:30:00,14.92,14.94,14.92,14.94,43200.0,4.751,4.7574,4.751,4.7574,43200.0
2005-08-11 12:35:00,14.94,14.94,14.92,14.93,46000.0,4.7574,4.7574,4.751,4.7542,46000.0
2005-08-11 12:40:00,14.92,14.94,14.92,14.94,14400.0,4.751,4.7574,4.751,4.7574,14400.0
2005-08-11 12:45:00,14.95,14.95,14.92,14.94,59200.0,4.7606,4.7606,4.751,4.7574,59200.0
2005-08-11 12:50:00,14.92,14.94,14.92,14.94,24400.0,4.751,4.7574,4.751,4.7574,24400.0
2005-08-11 12:55:00,14.94,14.96,14.94,14.96,54000.0,4.7574,4.7637,4.7574,4.7637,54000.0
2005-08-11 13:00:00,14.96,14.97,14.96,14.97,66000.0,4.7637,4.7669,4.7637,4.7669,66000.0
2005-08-11 13:05:00,14.97,14.97,14.96,14.97,16400.0,4.7669,4.7669,4.7637,4.7669,16400.0
2005-08-11 13:10:00,14.97,14.97,14.96,14.96,26400.0,4.7669,4.7669,4.7637,4.7637,26400.0
2005-08-11 13:15:00,14.96,14.97,14.96,14.97,44400.0,4.7637,4.7669,4.7637,4.7669,44400.0
2005-08-11 13:20:00,14.96,14.97,14.95,14.97,52400.0,4.7637,4.7669,4.7606,4.7669,52400.0
2005-08-11 13:25:00,14.97,14.97,14.96,14.97,48000.0,4.7669,4.7669,4.7637,4.7669,48000.0
2005-08-11 13:30:00,14.97,14.97,14.95,14.97,57200.0,4.7669,4.7669,4.7606,4.7669,57200.0
2005-08-11 13:35:00,14.97,14.97,14.95,14.97,26000.0,4.7669,4.7669,4.7606,4.7669,26000.0
2005-08-11 13:40:00,14.96,14.96,14.91,14.91,69600.0,4.7637,4.7637,4.7478,4.7478,69600.0
2005-08-11 13:45:00,14.9,14.91,14.9,14.9,47600.0,4.7446,4.7478,4.7446,4.7446,47600.0
2005-08-11 13:50:00,14.9,14.91,14.89,14.9,57200.0,4.7446,4.7478,4.7415,4.7446,57200.0
2005-08-11 13:55:00,14.89,14.9,14.83,14.83,114400.0,4.7415,4.7446,4.7224,4.7224,114400.0
2005-08-11 14:00:00,14.83,14.84,14.75,14.75,144000.0,4.7224,4.7255,4.6969,4.6969,144000.0
2005-08-11 14:05:00,14.75,14.78,14.7,14.78,236800.0,4.6969,4.7064,4.681,4.7064,236800.0
2005-08-11 14:10:00,14.78,14.78,14.72,14.73,129600.0,4.7064,4.7064,4.6873,4.6905,129600.0
2005-08-11 14:15:00,14.72,14.74,14.7,14.7,260000.0,4.6873,4.6937,4.681,4.681,260000.0
2005-08-11 14:20:00,14.68,14.72,14.68,14.72,140000.0,4.6746,4.6873,4.6746,4.6873,140000.0
2005-08-11 14:25:00,14.72,14.74,14.68,14.71,114000.0,4.6873,4.6937,4.6746,4.6841,114000.0
2005-08-11 14:30:00,14.7,14.74,14.7,14.71,113600.0,4.681,4.6937,4.681,4.6841,113600.0
2005-08-11 14:35:00,14.7,14.71,14.68,14.68,393600.0,4.681,4.6841,4.6746,4.6746,393600.0
2005-08-11 14:40:00,14.68,14.68,14.65,14.66,224800.0,4.6746,4.6746,4.665,4.6682,224800.0
2005-08-11 14:45:00,14.66,14.66,14.65,14.65,135600.0,4.6682,4.6682,4.665,4.665,135600.0
2005-08-11 14:50:00,14.63,14.63,14.57,14.61,275200.0,4.6587,4.6587,4.6396,4.6523,275200.0
2005-08-11 14:55:00,14.61,14.71,14.61,14.71,318800.0,4.6523,4.6841,4.6523,4.6841,318800.0
2005-08-11 15:00:00,14.71,14.79,14.71,14.77,253600.0,4.6841,4.7096,4.6841,4.7032,253600.0
2005-08-11 15:05:00,14.77,14.77,14.73,14.73,106400.0,4.7032,4.7032,4.6905,4.6905,106400.0
2005-08-11 15:10:00,14.73,14.77,14.73,14.76,84800.0,4.6905,4.7032,4.6905,4.7001,84800.0
2005-08-11 15:15:00,14.76,14.83,14.76,14.82,172800.0,4.7001,4.7224,4.7001,4.7192,172800.0
2005-08-11 15:20:00,14.82,14.86,14.81,14.85,143600.0,4.7192,4.7319,4.716,4.7287,143600.0
2005-08-11 15:25:00,14.83,14.84,14.81,14.81,99600.0,4.7224,4.7255,4.716,4.716,99600.0
2005-08-11 15:30:00,14.81,14.83,14.81,14.83,234000.0,4.716,4.7224,4.716,4.7224,234000.0
2005-08-11 15:35:00,14.83,14.86,14.81,14.86,163200.0,4.7224,4.7319,4.716,4.7319,163200.0
2005-08-11 15:40:00,14.86,14.87,14.83,14.84,175200.0,4.7319,4.7351,4.7224,4.7255,175200.0
2005-08-11 15:45:00,14.84,14.86,14.83,14.84,140000.0,4.7255,4.7319,4.7224,4.7255,140000.0
2005-08-11 15:50:00,14.84,14.84,14.83,14.83,82000.0,4.7255,4.7255,4.7224,4.7224,82000.0
2005-08-11 15:55:00,14.82,14.82,14.78,14.81,474400.0,4.7192,4.7192,4.7064,4.716,474400.0
2005-08-12 09:30:00,14.47,14.54,14.47,14.5,461600.0,4.6077,4.63,4.6077,4.6173,461600.0
2005-08-12 09:35:00,14.5,14.63,14.5,14.62,285200.0,4.6173,4.6587,4.6173,4.6555,285200.0
2005-08-12 09:40:00,14.62,14.63,14.5,14.52,302800.0,4.6555,4.6587,4.6173,4.6236,302800.0
2005-08-12 09:45:00,14.52,14.52,14.43,14.46,420800.0,4.6236,4.6236,4.595,4.6045,420800.0
2005-08-12 09:50:00,14.47,14.48,14.44,14.48,354000.0,4.6077,4.6109,4.5982,4.6109,354000.0
2005-08-12 09:55:00,14.48,14.53,14.47,14.51,102400.0,4.6109,4.6268,4.6077,4.6205,102400.0
2005-08-12 10:00:00,14.51,14.52,14.5,14.52,78000.0,4.6205,4.6236,4.6173,4.6236,78000.0
2005-08-12 10:05:00,14.53,14.54,14.52,14.54,200400.0,4.6268,4.63,4.6236,4.63,200400.0
2005-08-12 10:10:00,14.54,14.54,14.46,14.47,216400.0,4.63,4.63,4.6045,4.6077,216400.0
2005-08-12 10:15:00,14.47,14.47,14.42,14.43,245200.0,4.6077,4.6077,4.5918,4.595,245200.0
2005-08-12 10:20:00,14.43,14.43,14.39,14.4,146400.0,4.595,4.595,4.5822,4.5854,146400.0
2005-08-12 10:25:00,14.4,14.42,14.36,14.38,211600.0,4.5854,4.5918,4.5727,4.5791,211600.0
2005-08-12 10:30:00,14.38,14.38,14.36,14.37,196400.0,4.5791,4.5791,4.5727,4.5759,196400.0
2005-08-12 10:35:00,14.37,14.38,14.36,14.37,120400.0,4.5759,4.5791,4.5727,4.5759,120400.0
2005-08-12 10:40:00,14.36,14.38,14.36,14.38,82400.0,4.5727,4.5791,4.5727,4.5791,82400.0
2005-08-12 10:45:00,14.38,14.41,14.37,14.41,118400.0,4.5791,4.5886,4.5759,4.5886,118400.0
2005-08-12 10:50:00,14.41,14.42,14.39,14.39,66000.0,4.5886,4.5918,4.5822,4.5822,66000.0
2005-08-12 10:55:00,14.39,14.44,14.38,14.44,80400.0,4.5822,4.5982,4.5791,4.5982,80400.0
2005-08-12 11:00:00,14.44,14.46,14.43,14.45,111200.0,4.5982,4.6045,4.595,4.6013,111200.0
2005-08-12 11:05:00,14.45,14.46,14.43,14.43,91600.0,4.6013,4.6045,4.595,4.595,91600.0
2005-08-12 11:10:00,14.43,14.46,14.43,14.46,76000.0,4.595,4.6045,4.595,4.6045,76000.0
2005-08-12 11:15:00,14.46,14.46,14.45,14.45,180000.0,4.6045,4.6045,4.6013,4.6013,180000.0
2005-08-12 11:20:00,14.45,14.46,14.45,14.45,56400.0,4.6013,4.6045,4.6013,4.6013,56400.0
2005-08-12 11:25:00,14.45,14.45,14.4,14.41,127200.0,4.6013,4.6013,4.5854,4.5886,127200.0
2005-08-12 11:30:00,14.41,14.41,14.38,14.4,96800.0,4.5886,4.5886,4.5791,4.5854,96800.0
2005-08-12 11:35:00,14.4,14.48,14.38,14.46,309600.0,4.5854,4.6109,4.5791,4.6045,309600.0
2005-08-12 11:40:00,14.46,14.48,14.42,14.47,134400.0,4.6045,4.6109,4.5918,4.6077,134400.0
2005-08-12 11:45:00,14.47,14.49,14.42,14.42,125200.0,4.6077,4.6141,4.5918,4.5918,125200.0
2005-08-12 11:50:00,14.42,14.42,14.35,14.37,184400.0,4.5918,4.5918,4.5695,4.5759,184400.0
2005-08-12 11:55:00,14.38,14.45,14.38,14.44,62800.0,4.5791,4.6013,4.5791,4.5982,62800.0
2005-08-12 12:00:00,14.43,14.45,14.39,14.4,73200.0,4.595,4.6013,4.5822,4.5854,73200.0
2005-08-12 12:05:00,14.4,14.42,14.39,14.41,85600.0,4.5854,4.5918,4.5822,4.5886,85600.0
2005-08-12 12:10:00,14.41,14.49,14.41,14.49,221600.0,4.5886,4.6141,4.5886,4.6141,221600.0
2005-08-12 12:15:00,14.49,14.5,14.47,14.48,136000.0,4.6141,4.6173,4.6077,4.6109,136000.0
2005-08-12 12:20:00,14.48,14.51,14.48,14.51,99200.0,4.6109,4.6205,4.6109,4.6205,99200.0
2005-08-12 12:25:00,14.51,14.54,14.51,14.53,193200.0,4.6205,4.63,4.6205,4.6268,193200.0
2005-08-12 12:30:00,14.53,14.54,14.52,14.52,138800.0,4.6268,4.63,4.6236,4.6236,138800.0
2005-08-12 12:35:00,14.52,14.53,14.52,14.53,88800.0,4.6236,4.6268,4.6236,4.6268,88800.0
2005-08-12 12:40:00,14.53,14.53,14.52,14.53,62800.0,4.6268,4.6268,4.6236,4.6268,62800.0
2005-08-12 12:45:00,14.53,14.54,14.53,14.53,70800.0,4.6268,4.63,4.6268,4.6268,70800.0
2005-08-12 12:50:00,14.53,14.53,14.52,14.53,119600.0,4.6268,4.6268,4.6236,4.6268,119600.0
2005-08-12 12:55:00,14.53,14.57,14.53,14.56,200000.0,4.6268,4.6396,4.6268,4.6364,200000.0
2005-08-12 13:00:00,14.56,14.56,14.53,14.53,97600.0,4.6364,4.6364,4.6268,4.6268,97600.0
2005-08-12 13:05:00,14.52,14.53,14.52,14.53,88800.0,4.6236,4.6268,4.6236,4.6268,88800.0
2005-08-12 13:10:00,14.53,14.54,14.53,14.54,61200.0,4.6268,4.63,4.6268,4.63,61200.0
2005-08-12 13:15:00,14.54,14.54,14.53,14.53,34000.0,4.63,4.63,4.6268,4.6268,34000.0
2005-08-12 13:20:00,14.53,14.53,14.52,14.53,72400.0,4.6268,4.6268,4.6236,4.6268,72400.0
2005-08-12 13:25:00,14.53,14.58,14.53,14.58,79600.0,4.6268,4.6427,4.6268,4.6427,79600.0
2005-08-12 13:30:00,14.59,14.61,14.57,14.61,83600.0,4.6459,4.6523,4.6396,4.6523,83600.0
2005-08-12 13:35:00,14.61,14.65,14.61,14.63,50800.0,4.6523,4.665,4.6523,4.6587,50800.0
2005-08-12 13:40:00,14.63,14.63,14.59,14.63,49200.0,4.6587,4.6587,4.6459,4.6587,49200.0
2005-08-12 13:45:00,14.63,14.63,14.61,14.61,62400.0,4.6587,4.6587,4.6523,4.6523,62400.0
2005-08-12 13:50:00,14.61,14.61,14.6,14.6,35600.0,4.6523,4.6523,4.6491,4.6491,35600.0
2005-08-12 13:55:00,14.6,14.6,14.58,14.58,59600.0,4.6491,4.6491,4.6427,4.6427,59600.0
2005-08-12 14:00:00,14.58,14.63,14.58,14.63,55200.0,4.6427,4.6587,4.6427,4.6587,55200.0
2005-08-12 14:05:00,14.62,14.64,14.62,14.63,57200.0,4.6555,4.6619,4.6555,4.6587,57200.0
2005-08-12 14:10:00,14.64,14.64,14.61,14.61,51200.0,4.6619,4.6619,4.6523,4.6523,51200.0
2005-08-12 14:15:00,14.61,14.62,14.61,14.62,32400.0,4.6523,4.6555,4.6523,4.6555,32400.0
2005-08-12 14:20:00,14.62,14.67,14.62,14.67,78400.0,4.6555,4.6714,4.6555,4.6714,78400.0
2005-08-12 14:25:00,14.66,14.69,14.66,14.68,52400.0,4.6682,4.6778,4.6682,4.6746,52400.0
2005-08-12 14:30:00,14.68,14.71,14.68,14.71,36400.0,4.6746,4.6841,4.6746,4.6841,36400.0
2005-08-12 14:35:00,14.71,14.8,14.71,14.8,125600.0,4.6841,4.7128,4.6841,4.7128,125600.0
2005-08-12 14:40:00,14.79,14.84,14.79,14.83,329600.0,4.7096,4.7255,4.7096,4.7224,329600.0
2005-08-12 14:45:00,14.82,14.83,14.8,14.8,132000.0,4.7192,4.7224,4.7128,4.7128,132000.0
2005-08-12 14:50:00,14.8,14.81,14.78,14.78,180400.0,4.7128,4.716,4.7064,4.7064,180400.0
2005-08-12 14:55:00,14.8,14.8,14.78,14.78,100800.0,4.7128,4.7128,4.7064,4.7064,100800.0
2005-08-12 15:00:00,14.78,14.78,14.78,14.78,73600.0,4.7064,4.7064,4.7064,4.7064,73600.0
2005-08-12 15:05:00,14.78,14.78,14.77,14.78,98400.0,4.7064,4.7064,4.7032,4.7064,98400.0
2005-08-12 15:10:00,14.78,14.8,14.76,14.79,118400.0,4.7064,4.7128,4.7001,4.7096,118400.0
2005-08-12 15:15:00,14.79,14.82,14.79,14.82,128000.0,4.7096,4.7192,4.7096,4.7192,128000.0
2005-08-12 15:20:00,14.82,14.87,14.82,14.87,126800.0,4.7192,4.7351,4.7192,4.7351,126800.0
2005-08-12 15:25:00,14.87,14.89,14.86,14.88,142000.0,4.7351,4.7415,4.7319,4.7383,142000.0
2005-08-12 15:30:00,14.9,14.9,14.83,14.84,149200.0,4.7446,4.7446,4.7224,4.7255,149200.0
2005-08-12 15:35:00,14.84,14.88,14.84,14.87,122000.0,4.7255,4.7383,4.7255,4.7351,122000.0
2005-08-12 15:40:00,14.87,14.89,14.87,14.89,101200.0,4.7351,4.7415,4.7351,4.7415,101200.0
2005-08-12 15:45:00,14.89,14.9,14.88,14.89,121600.0,4.7415,4.7446,4.7383,4.7415,121600.0
2005-08-12 15:50:00,14.89,14.9,14.88,14.89,128800.0,4.7415,4.7446,4.7383,4.7415,128800.0
2005-08-12 15:55:00,14.89,14.94,14.89,14.92,229200.0,4.7415,4.7574,4.7415,4.751,229200.0
2005-08-15 09:30:00,15.01,15.1,15.01,15.09,247600.0,4.7797,4.8083,4.7797,4.8051,247600.0
2005-08-15 09:35:00,15.11,15.12,15.04,15.04,108400.0,4.8115,4.8147,4.7892,4.7892,108400.0
2005-08-15 09:40:00,15.05,15.06,15.0,15.0,67200.0,4.7924,4.7956,4.7765,4.7765,67200.0
2005-08-15 09:45:00,15.02,15.06,15.01,15.04,78800.0,4.7829,4.7956,4.7797,4.7892,78800.0
2005-08-15 09:50:00,15.04,15.06,15.02,15.02,36800.0,4.7892,4.7956,4.7829,4.7829,36800.0
2005-08-15 09:55:00,15.02,15.04,15.02,15.03,37200.0,4.7829,4.7892,4.7829,4.786,37200.0
2005-08-15 10:00:00,15.03,15.04,15.01,15.03,54400.0,4.786,4.7892,4.7797,4.786,54400.0
2005-08-15 10:05:00,15.03,15.04,15.0,15.01,76800.0,4.786,4.7892,4.7765,4.7797,76800.0
2005-08-15 10:10:00,15.01,15.01,14.96,14.98,136800.0,4.7797,4.7797,4.7637,4.7701,136800.0
2005-08-15 10:15:00,14.99,15.0,14.97,14.99,85200.0,4.7733,4.7765,4.7669,4.7733,85200.0
2005-08-15 10:20:00,14.99,15.01,14.99,15.0,81200.0,4.7733,4.7797,4.7733,4.7765,81200.0
2005-08-15 10:25:00,15.0,15.01,15.0,15.01,40000.0,4.7765,4.7797,4.7765,4.7797,40000.0
2005-08-15 10:30:00,15.0,15.02,14.99,15.02,54000.0,4.7765,4.7829,4.7733,4.7829,54000.0
2005-08-15 10:35:00,15.02,15.03,15.0,15.02,225600.0,4.7829,4.786,4.7765,4.7829,225600.0
2005-08-15 10:40:00,15.02,15.07,15.02,15.07,141200.0,4.7829,4.7988,4.7829,4.7988,141200.0
2005-08-15 10:45:00,15.07,15.09,15.06,15.09,23200.0,4.7988,4.8051,4.7956,4.8051,23200.0
2005-08-15 10:50:00,15.09,15.09,15.06,15.06,125600.0,4.8051,4.8051,4.7956,4.7956,125600.0
2005-08-15 10:55:00,15.06,15.07,15.05,15.06,102800.0,4.7956,4.7988,4.7924,4.7956,102800.0
2005-08-15 11:00:00,15.06,15.1,15.06,15.08,88800.0,4.7956,4.8083,4.7956,4.802,88800.0
2005-08-15 11:05:00,15.08,15.09,15.07,15.09,106800.0,4.802,4.8051,4.7988,4.8051,106800.0
2005-08-15 11:10:00,15.08,15.08,15.04,15.05,15600.0,4.802,4.802,4.7892,4.7924,15600.0
2005-08-15 11:15:00,15.05,15.07,15.04,15.07,61600.0,4.7924,4.7988,4.7892,4.7988,61600.0
2005-08-15 11:20:00,15.07,15.08,15.05,15.06,88400.0,4.7988,4.802,4.7924,4.7956,88400.0
2005-08-15 11:25:00,15.07,15.07,15.05,15.06,39600.0,4.7988,4.7988,4.7924,4.7956,39600.0
2005-08-15 11:30:00,15.06,15.06,15.05,15.05,32800.0,4.7956,4.7956,4.7924,4.7924,32800.0
2005-08-15 11:35:00,15.05,15.05,15.03,15.03,66800.0,4.7924,4.7924,4.786,4.786,66800.0
2005-08-15 11:40:00,15.03,15.03,14.98,14.99,79200.0,4.786,4.786,4.7701,4.7733,79200.0
2005-08-15 11:45:00,14.99,15.0,14.97,14.97,84400.0,4.7733,4.7765,4.7669,4.7669,84400.0
2005-08-15 11:50:00,14.98,14.98,14.92,14.94,167200.0,4.7701,4.7701,4.751,4.7574,167200.0
2005-08-15 11:55:00,14.92,14.95,14.92,14.94,61200.0,4.751,4.7606,4.751,4.7574,61200.0
2005-08-15 12:00:00,14.95,14.95,14.92,14.93,64400.0,4.7606,4.7606,4.751,4.7542,64400.0
2005-08-15 12:05:00,14.93,14.93,14.88,14.92,64800.0,4.7542,4.7542,4.7383,4.751,64800.0
2005-08-15 12:10:00,14.92,14.93,14.9,14.92,66400.0,4.751,4.7542,4.7446,4.751,66400.0
2005-08-15 12:15:00,14.91,14.95,14.91,14.95,55200.0,4.7478,4.7606,4.7478,4.7606,55200.0
2005-08-15 12:20:00,14.93,14.94,14.91,14.91,42000.0,4.7542,4.7574,4.7478,4.7478,42000.0
2005-08-15 12:25:00,14.91,14.92,14.84,14.85,114000.0,4.7478,4.751,4.7255,4.7287,114000.0
2005-08-15 12:30:00,14.86,14.87,14.84,14.84,54000.0,4.7319,4.7351,4.7255,4.7255,54000.0
2005-08-15 12:35:00,14.84,14.86,14.83,14.83,48000.0,4.7255,4.7319,4.7224,4.7224,48000.0
2005-08-15 12:40:00,14.83,14.84,14.79,14.8,114000.0,4.7224,4.7255,4.7096,4.7128,114000.0
2005-08-15 12:45:00,14.8,14.82,14.8,14.81,133600.0,4.7128,4.7192,4.7128,4.716,133600.0
2005-08-15 12:50:00,14.8,14.8,14.79,14.8,89200.0,4.7128,4.7128,4.7096,4.7128,89200.0
2005-08-15 12:55:00,14.8,14.81,14.78,14.78,61200.0,4.7128,4.716,4.7064,4.7064,61200.0
2005-08-15 13:00:00,14.78,14.79,14.74,14.74,61600.0,4.7064,4.7096,4.6937,4.6937,61600.0
2005-08-15 13:05:00,14.74,14.76,14.74,14.74,60000.0,4.6937,4.7001,4.6937,4.6937,60000.0
2005-08-15 13:10:00,14.74,14.75,14.72,14.75,64000.0,4.6937,4.6969,4.6873,4.6969,64000.0
2005-08-15 13:15:00,14.74,14.75,14.72,14.74,50000.0,4.6937,4.6969,4.6873,4.6937,50000.0
2005-08-15 13:20:00,14.75,14.77,14.74,14.76,47200.0,4.6969,4.7032,4.6937,4.7001,47200.0
2005-08-15 13:25:00,14.75,14.75,14.73,14.73,77600.0,4.6969,4.6969,4.6905,4.6905,77600.0
2005-08-15 13:30:00,14.73,14.73,14.71,14.71,57600.0,4.6905,4.6905,4.6841,4.6841,57600.0
2005-08-15 13:35:00,14.72,14.72,14.71,14.71,65600.0,4.6873,4.6873,4.6841,4.6841,65600.0
2005-08-15 13:40:00,14.71,14.71,14.67,14.69,138000.0,4.6841,4.6841,4.6714,4.6778,138000.0
2005-08-15 13:45:00,14.7,14.74,14.7,14.74,124000.0,4.681,4.6937,4.681,4.6937,124000.0
2005-08-15 13:50:00,14.74,14.79,14.72,14.77,110800.0,4.6937,4.7096,4.6873,4.7032,110800.0
2005-08-15 13:55:00,14.77,14.81,14.76,14.8,106800.0,4.7032,4.716,4.7001,4.7128,106800.0
2005-08-15 14:00:00,14.82,14.84,14.81,14.83,78000.0,4.7192,4.7255,4.716,4.7224,78000.0
2005-08-15 14:05:00,14.83,14.83,14.81,14.82,63600.0,4.7224,4.7224,4.716,4.7192,63600.0
2005-08-15 14:10:00,14.83,14.84,14.81,14.84,110400.0,4.7224,4.7255,4.716,4.7255,110400.0
2005-08-15 14:15:00,14.84,14.88,14.84,14.88,76000.0,4.7255,4.7383,4.7255,4.7383,76000.0
2005-08-15 14:20:00,14.88,14.94,14.88,14.94,106800.0,4.7383,4.7574,4.7383,4.7574,106800.0
2005-08-15 14:25:00,14.93,14.95,14.93,14.95,166400.0,4.7542,4.7606,4.7542,4.7606,166400.0
2005-08-15 14:30:00,14.95,14.99,14.95,14.97,178400.0,4.7606,4.7733,4.7606,4.7669,178400.0
2005-08-15 14:35:00,14.98,15.03,14.98,15.02,140000.0,4.7701,4.786,4.7701,4.7829,140000.0
2005-08-15 14:40:00,15.03,15.1,15.03,15.08,170800.0,4.786,4.8083,4.786,4.802,170800.0
2005-08-15 14:45:00,15.08,15.11,15.07,15.08,194000.0,4.802,4.8115,4.7988,4.802,194000.0
2005-08-15 14:50:00,15.08,15.11,15.06,15.06,129200.0,4.802,4.8115,4.7956,4.7956,129200.0
2005-08-15 14:55:00,15.06,15.1,15.03,15.03,284000.0,4.7956,4.8083,4.786,4.786,284000.0
2005-08-15 15:00:00,15.04,15.04,14.99,15.02,201600.0,4.7892,4.7892,4.7733,4.7829,201600.0
2005-08-15 15:05:00,15.02,15.05,15.02,15.05,119600.0,4.7829,4.7924,4.7829,4.7924,119600.0
2005-08-15 15:10:00,15.04,15.1,15.04,15.1,129600.0,4.7892,4.8083,4.7892,4.8083,129600.0
2005-08-15 15:15:00,15.1,15.15,15.1,15.13,194400.0,4.8083,4.8243,4.8083,4.8179,194400.0
2005-08-15 15:20:00,15.13,15.13,15.12,15.13,199600.0,4.8179,4.8179,4.8147,4.8179,199600.0
2005-08-15 15:25:00,15.13,15.2,15.13,15.16,155600.0,4.8179,4.8402,4.8179,4.8274,155600.0
2005-08-15 15:30:00,15.16,15.18,15.15,15.16,277600.0,4.8274,4.8338,4.8243,4.8274,277600.0
2005-08-15 15:35:00,15.16,15.16,15.08,15.08,107600.0,4.8274,4.8274,4.802,4.802,107600.0
2005-08-15 15:40:00,15.07,15.09,15.04,15.07,261600.0,4.7988,4.8051,4.7892,4.7988,261600.0
2005-08-15 15:45:00,15.07,15.08,15.06,15.08,110400.0,4.7988,4.802,4.7956,4.802,110400.0
2005-08-15 15:50:00,15.08,15.08,15.04,15.06,126400.0,4.802,4.802,4.7892,4.7956,126400.0
2005-08-15 15:55:00,15.06,15.07,15.05,15.06,92000.0,4.7956,4.7988,4.7924,4.7956,92000.0
2005-08-16 09:30:00,15.01,15.12,15.01,15.12,192800.0,4.7797,4.8147,4.7797,4.8147,192800.0
2005-08-16 09:35:00,15.12,15.13,15.01,15.06,291200.0,4.8147,4.8179,4.7797,4.7956,291200.0
2005-08-16 09:40:00,15.05,15.09,15.05,15.08,355600.0,4.7924,4.8051,4.7924,4.802,355600.0
2005-08-16 09:45:00,15.08,15.09,15.07,15.08,190400.0,4.802,4.8051,4.7988,4.802,190400.0
2005-08-16 09:50:00,15.08,15.08,15.01,15.04,328800.0,4.802,4.802,4.7797,4.7892,328800.0
2005-08-16 09:55:00,15.02,15.04,15.02,15.02,43600.0,4.7829,4.7892,4.7829,4.7829,43600.0
2005-08-16 10:00:00,15.02,15.06,15.02,15.06,190800.0,4.7829,4.7956,4.7829,4.7956,190800.0
2005-08-16 10:05:00,15.06,15.14,15.06,15.14,202000.0,4.7956,4.8211,4.7956,4.8211,202000.0
2005-08-16 10:10:00,15.14,15.14,15.09,15.11,92800.0,4.8211,4.8211,4.8051,4.8115,92800.0
2005-08-16 10:15:00,15.12,15.12,15.08,15.08,52400.0,4.8147,4.8147,4.802,4.802,52400.0
2005-08-16 10:20:00,15.08,15.08,15.06,15.07,38400.0,4.802,4.802,4.7956,4.7988,38400.0
2005-08-16 10:25:00,15.08,15.08,15.06,15.06,523600.0,4.802,4.802,4.7956,4.7956,523600.0
2005-08-16 10:30:00,15.07,15.07,15.0,15.02,59200.0,4.7988,4.7988,4.7765,4.7829,59200.0
2005-08-16 10:35:00,15.02,15.02,14.95,14.95,92000.0,4.7829,4.7829,4.7606,4.7606,92000.0
2005-08-16 10:40:00,14.95,14.96,14.93,14.96,76000.0,4.7606,4.7637,4.7542,4.7637,76000.0
2005-08-16 10:45:00,14.95,14.97,14.93,14.94,81200.0,4.7606,4.7669,4.7542,4.7574,81200.0
2005-08-16 10:50:00,14.96,14.96,14.94,14.95,54400.0,4.7637,4.7637,4.7574,4.7606,54400.0
2005-08-16 10:55:00,14.95,14.95,14.91,14.91,132800.0,4.7606,4.7606,4.7478,4.7478,132800.0
2005-08-16 11:00:00,14.9,14.92,14.87,14.9,82400.0,4.7446,4.751,4.7351,4.7446,82400.0
2005-08-16 11:05:00,14.9,14.91,14.88,14.9,68800.0,4.7446,4.7478,4.7383,4.7446,68800.0
2005-08-16 11:10:00,14.9,14.9,14.86,14.88,92000.0,4.7446,4.7446,4.7319,4.7383,92000.0
2005-08-16 11:15:00,14.89,14.91,14.87,14.88,132000.0,4.7415,4.7478,4.7351,4.7383,132000.0
2005-08-16 11:20:00,14.88,14.9,14.88,14.9,55600.0,4.7383,4.7446,4.7383,4.7446,55600.0
2005-08-16 11:25:00,14.88,14.9,14.88,14.88,79200.0,4.7383,4.7446,4.7383,4.7383,79200.0
2005-08-16 11:30:00,14.87,14.87,14.83,14.87,88800.0,4.7351,4.7351,4.7224,4.7351,88800.0
2005-08-16 11:35:00,14.87,14.87,14.83,14.84,71200.0,4.7351,4.7351,4.7224,4.7255,71200.0
2005-08-16 11:40:00,14.85,14.86,14.83,14.84,51600.0,4.7287,4.7319,4.7224,4.7255,51600.0
2005-08-16 11:45:00,14.84,14.85,14.83,14.85,23600.0,4.7255,4.7287,4.7224,4.7287,23600.0
2005-08-16 11:50:00,14.85,14.85,14.83,14.84,34800.0,4.7287,4.7287,4.7224,4.7255,34800.0
2005-08-16 11:55:00,14.84,14.85,14.81,14.81,105200.0,4.7255,4.7287,4.716,4.716,105200.0
2005-08-16 12:00:00,14.81,14.84,14.8,14.8,64400.0,4.716,4.7255,4.7128,4.7128,64400.0
2005-08-16 12:05:00,14.8,14.8,14.76,14.77,91200.0,4.7128,4.7128,4.7001,4.7032,91200.0
2005-08-16 12:10:00,14.78,14.78,14.76,14.76,56400.0,4.7064,4.7064,4.7001,4.7001,56400.0
2005-08-16 12:15:00,14.76,14.76,14.75,14.75,41200.0,4.7001,4.7001,4.6969,4.6969,41200.0
2005-08-16 12:20:00,14.74,14.76,14.74,14.75,73600.0,4.6937,4.7001,4.6937,4.6969,73600.0
2005-08-16 12:25:00,14.76,14.76,14.73,14.73,126400.0,4.7001,4.7001,4.6905,4.6905,126400.0
2005-08-16 12:30:00,14.73,14.74,14.73,14.74,129600.0,4.6905,4.6937,4.6905,4.6937,129600.0
2005-08-16 12:35:00,14.74,14.76,14.74,14.75,74800.0,4.6937,4.7001,4.6937,4.6969,74800.0
2005-08-16 12:40:00,14.75,14.76,14.75,14.76,24000.0,4.6969,4.7001,4.6969,4.7001,24000.0
2005-08-16 12:45:00,14.77,14.77,14.74,14.74,15200.0,4.7032,4.7032,4.6937,4.6937,15200.0
2005-08-16 12:50:00,14.74,14.74,14.73,14.74,16800.0,4.6937,4.6937,4.6905,4.6937,16800.0
2005-08-16 12:55:00,14.74,14.74,14.74,14.74,19600.0,4.6937,4.6937,4.6937,4.6937,19600.0
2005-08-16 13:00:00,14.74,14.75,14.73,14.75,98800.0,4.6937,4.6969,4.6905,4.6969,98800.0
2005-08-16 13:05:00,14.75,14.77,14.74,14.77,55200.0,4.6969,4.7032,4.6937,4.7032,55200.0
2005-08-16 13:10:00,14.76,14.78,14.74,14.78,37200.0,4.7001,4.7064,4.6937,4.7064,37200.0
2005-08-16 13:15:00,14.77,14.77,14.76,14.77,34400.0,4.7032,4.7032,4.7001,4.7032,34400.0
2005-08-16 13:20:00,14.76,14.76,14.73,14.73,44400.0,4.7001,4.7001,4.6905,4.6905,44400.0
2005-08-16 13:25:00,14.73,14.74,14.7,14.7,48800.0,4.6905,4.6937,4.681,4.681,48800.0
2005-08-16 13:30:00,14.7,14.72,14.7,14.72,60000.0,4.681,4.6873,4.681,4.6873,60000.0
2005-08-16 13:35:00,14.71,14.72,14.71,14.72,49600.0,4.6841,4.6873,4.6841,4.6873,49600.0
2005-08-16 13:40:00,14.71,14.74,14.71,14.73,104400.0,4.6841,4.6937,4.6841,4.6905,104400.0
2005-08-16 13:45:00,14.72,14.75,14.72,14.75,28000.0,4.6873,4.6969,4.6873,4.6969,28000.0
2005-08-16 13:50:00,14.74,14.74,14.7,14.7,55200.0,4.6937,4.6937,4.681,4.681,55200.0
2005-08-16 13:55:00,14.7,14.72,14.7,14.72,51600.0,4.681,4.6873,4.681,4.6873,51600.0
2005-08-16 14:00:00,14.72,14.72,14.71,14.72,15600.0,4.6873,4.6873,4.6841,4.6873,15600.0
2005-08-16 14:05:00,14.73,14.73,14.72,14.72,46800.0,4.6905,4.6905,4.6873,4.6873,46800.0
2005-08-16 14:10:00,14.72,14.72,14.68,14.69,154000.0,4.6873,4.6873,4.6746,4.6778,154000.0
2005-08-16 14:15:00,14.69,14.7,14.69,14.69,65200.0,4.6778,4.681,4.6778,4.6778,65200.0
2005-08-16 14:20:00,14.69,14.69,14.67,14.68,72800.0,4.6778,4.6778,4.6714,4.6746,72800.0
2005-08-16 14:25:00,14.68,14.69,14.68,14.69,75200.0,4.6746,4.6778,4.6746,4.6778,75200.0
2005-08-16 14:30:00,14.68,14.7,14.68,14.7,92800.0,4.6746,4.681,4.6746,4.681,92800.0
2005-08-16 14:35:00,14.7,14.7,14.68,14.68,77600.0,4.681,4.681,4.6746,4.6746,77600.0
2005-08-16 14:40:00,14.69,14.7,14.69,14.7,75200.0,4.6778,4.681,4.6778,4.681,75200.0
2005-08-16 14:45:00,14.7,14.71,14.69,14.69,35200.0,4.681,4.6841,4.6778,4.6778,35200.0
2005-08-16 14:50:00,14.69,14.69,14.66,14.67,51200.0,4.6778,4.6778,4.6682,4.6714,51200.0
2005-08-16 14:55:00,14.67,14.7,14.67,14.7,80000.0,4.6714,4.681,4.6714,4.681,80000.0
2005-08-16 15:00:00,14.7,14.71,14.7,14.71,87200.0,4.681,4.6841,4.681,4.6841,87200.0
2005-08-16 15:05:00,14.71,14.73,14.71,14.73,123600.0,4.6841,4.6905,4.6841,4.6905,123600.0
2005-08-16 15:10:00,14.73,14.75,14.72,14.74,108400.0,4.6905,4.6969,4.6873,4.6937,108400.0
2005-08-16 15:15:00,14.74,14.75,14.72,14.72,116400.0,4.6937,4.6969,4.6873,4.6873,116400.0
2005-08-16 15:20:00,14.72,14.72,14.71,14.71,53600.0,4.6873,4.6873,4.6841,4.6841,53600.0
2005-08-16 15:25:00,14.71,14.72,14.65,14.67,92400.0,4.6841,4.6873,4.665,4.6714,92400.0
2005-08-16 15:30:00,14.67,14.67,14.63,14.63,71600.0,4.6714,4.6714,4.6587,4.6587,71600.0
2005-08-16 15:35:00,14.63,14.65,14.63,14.63,135200.0,4.6587,4.665,4.6587,4.6587,135200.0
2005-08-16 15:40:00,14.63,14.65,14.6,14.65,169200.0,4.6587,4.665,4.6491,4.665,169200.0
2005-08-16 15:45:00,14.65,14.67,14.64,14.66,147200.0,4.665,4.6714,4.6619,4.6682,147200.0
2005-08-16 15:50:00,14.65,14.66,14.59,14.59,524000.0,4.665,4.6682,4.6459,4.6459,524000.0
2005-08-16 15:55:00,14.6,14.62,14.6,14.61,135600.0,4.6491,4.6555,4.6491,4.6523,135600.0
2005-08-17 09:30:00,14.72,14.74,14.71,14.74,145200.0,4.6873,4.6937,4.6841,4.6937,145200.0
2005-08-17 09:35:00,14.75,14.75,14.73,14.74,196800.0,4.6969,4.6969,4.6905,4.6937,196800.0
2005-08-17 09:40:00,14.74,14.74,14.71,14.71,116800.0,4.6937,4.6937,4.6841,4.6841,116800.0
2005-08-17 09:45:00,14.71,14.72,14.68,14.68,77600.0,4.6841,4.6873,4.6746,4.6746,77600.0
2005-08-17 09:50:00,14.68,14.69,14.68,14.69,205200.0,4.6746,4.6778,4.6746,4.6778,205200.0
2005-08-17 09:55:00,14.69,14.7,14.68,14.68,208800.0,4.6778,4.681,4.6746,4.6746,208800.0
2005-08-17 10:00:00,14.68,14.68,14.66,14.67,293600.0,4.6746,4.6746,4.6682,4.6714,293600.0
2005-08-17 10:05:00,14.68,14.69,14.66,14.66,81600.0,4.6746,4.6778,4.6682,4.6682,81600.0
2005-08-17 10:10:00,14.66,14.67,14.62,14.62,167600.0,4.6682,4.6714,4.6555,4.6555,167600.0
2005-08-17 10:15:00,14.61,14.64,14.61,14.64,161600.0,4.6523,4.6619,4.6523,4.6619,161600.0
2005-08-17 10:20:00,14.64,14.64,14.63,14.63,161200.0,4.6619,4.6619,4.6587,4.6587,161200.0
2005-08-17 10:25:00,14.63,14.64,14.63,14.64,60400.0,4.6587,4.6619,4.6587,4.6619,60400.0
2005-08-17 10:30:00,14.64,14.7,14.64,14.69,154800.0,4.6619,4.681,4.6619,4.6778,154800.0
2005-08-17 10:35:00,14.69,14.73,14.69,14.71,227200.0,4.6778,4.6905,4.6778,4.6841,227200.0
2005-08-17 10:40:00,14.7,14.71,14.69,14.7,288000.0,4.681,4.6841,4.6778,4.681,288000.0
2005-08-17 10:45:00,14.7,14.72,14.7,14.72,84800.0,4.681,4.6873,4.681,4.6873,84800.0
2005-08-17 10:50:00,14.72,14.72,14.7,14.71,91600.0,4.6873,4.6873,4.681,4.6841,91600.0
2005-08-17 10:55:00,14.71,14.71,14.71,14.71,70000.0,4.6841,4.6841,4.6841,4.6841,70000.0
2005-08-17 11:00:00,14.71,14.71,14.67,14.68,119600.0,4.6841,4.6841,4.6714,4.6746,119600.0
2005-08-17 11:05:00,14.68,14.68,14.66,14.66,259200.0,4.6746,4.6746,4.6682,4.6682,259200.0
2005-08-17 11:10:00,14.66,14.66,14.63,14.63,163600.0,4.6682,4.6682,4.6587,4.6587,163600.0
2005-08-17 11:15:00,14.63,14.64,14.62,14.62,139600.0,4.6587,4.6619,4.6555,4.6555,139600.0
2005-08-17 11:20:00,14.62,14.69,14.62,14.67,210800.0,4.6555,4.6778,4.6555,4.6714,210800.0
2005-08-17 11:25:00,14.69,14.69,14.63,14.66,130400.0,4.6778,4.6778,4.6587,4.6682,130400.0
2005-08-17 11:30:00,14.66,14.66,14.65,14.66,7200.0,4.6682,4.6682,4.665,4.6682,7200.0
2005-08-17 11:35:00,14.66,14.66,14.65,14.65,25200.0,4.6682,4.6682,4.665,4.665,25200.0
2005-08-17 11:40:00,14.65,14.65,14.63,14.63,72000.0,4.665,4.665,4.6587,4.6587,72000.0
2005-08-17 11:45:00,14.63,14.63,14.62,14.63,146800.0,4.6587,4.6587,4.6555,4.6587,146800.0
2005-08-17 11:50:00,14.63,14.63,14.6,14.6,270000.0,4.6587,4.6587,4.6491,4.6491,270000.0
2005-08-17 11:55:00,14.6,14.61,14.59,14.6,127600.0,4.6491,4.6523,4.6459,4.6491,127600.0
2005-08-17 12:00:00,14.61,14.62,14.6,14.6,25200.0,4.6523,4.6555,4.6491,4.6491,25200.0
2005-08-17 12:05:00,14.6,14.6,14.58,14.58,96000.0,4.6491,4.6491,4.6427,4.6427,96000.0
2005-08-17 12:10:00,14.58,14.58,14.52,14.52,167600.0,4.6427,4.6427,4.6236,4.6236,167600.0
2005-08-17 12:15:00,14.52,14.55,14.51,14.55,148800.0,4.6236,4.6332,4.6205,4.6332,148800.0
2005-08-17 12:20:00,14.55,14.57,14.55,14.56,45600.0,4.6332,4.6396,4.6332,4.6364,45600.0
2005-08-17 12:25:00,14.56,14.56,14.55,14.56,150400.0,4.6364,4.6364,4.6332,4.6364,150400.0
2005-08-17 12:30:00,14.54,14.56,14.53,14.53,216800.0,4.63,4.6364,4.6268,4.6268,216800.0
2005-08-17 12:35:00,14.54,14.54,14.53,14.54,39200.0,4.63,4.63,4.6268,4.63,39200.0
2005-08-17 12:40:00,14.54,14.54,14.52,14.53,48400.0,4.63,4.63,4.6236,4.6268,48400.0
2005-08-17 12:45:00,14.53,14.53,14.51,14.53,85600.0,4.6268,4.6268,4.6205,4.6268,85600.0
2005-08-17 12:50:00,14.52,14.53,14.51,14.51,50000.0,4.6236,4.6268,4.6205,4.6205,50000.0
2005-08-17 12:55:00,14.52,14.52,14.48,14.51,232000.0,4.6236,4.6236,4.6109,4.6205,232000.0
2005-08-17 13:00:00,14.51,14.53,14.5,14.53,170400.0,4.6205,4.6268,4.6173,4.6268,170400.0
2005-08-17 13:05:00,14.53,14.53,14.53,14.53,30000.0,4.6268,4.6268,4.6268,4.6268,30000.0
2005-08-17 13:10:00,14.53,14.55,14.53,14.55,44000.0,4.6268,4.6332,4.6268,4.6332,44000.0
2005-08-17 13:15:00,14.54,14.56,14.54,14.56,32400.0,4.63,4.6364,4.63,4.6364,32400.0
2005-08-17 13:20:00,14.56,14.57,14.53,14.55,44400.0,4.6364,4.6396,4.6268,4.6332,44400.0
2005-08-17 13:25:00,14.54,14.54,14.5,14.5,47600.0,4.63,4.63,4.6173,4.6173,47600.0
2005-08-17 13:30:00,14.5,14.53,14.49,14.49,58000.0,4.6173,4.6268,4.6141,4.6141,58000.0
2005-08-17 13:35:00,14.5,14.5,14.47,14.47,42000.0,4.6173,4.6173,4.6077,4.6077,42000.0
2005-08-17 13:40:00,14.47,14.47,14.41,14.41,74800.0,4.6077,4.6077,4.5886,4.5886,74800.0
2005-08-17 13:45:00,14.42,14.43,14.4,14.42,40000.0,4.5918,4.595,4.5854,4.5918,40000.0
2005-08-17 13:50:00,14.42,14.43,14.4,14.43,23600.0,4.5918,4.595,4.5854,4.595,23600.0
2005-08-17 13:55:00,14.42,14.44,14.41,14.43,61600.0,4.5918,4.5982,4.5886,4.595,61600.0
2005-08-17 14:00:00,14.44,14.44,14.4,14.43,78000.0,4.5982,4.5982,4.5854,4.595,78000.0
2005-08-17 14:05:00,14.43,14.46,14.42,14.43,1072400.0,4.595,4.6045,4.5918,4.595,1072400.0
2005-08-17 14:10:00,14.42,14.43,14.4,14.42,82000.0,4.5918,4.595,4.5854,4.5918,82000.0
2005-08-17 14:15:00,14.41,14.45,14.41,14.44,100400.0,4.5886,4.6013,4.5886,4.5982,100400.0
2005-08-17 14:20:00,14.44,14.44,14.4,14.4,76000.0,4.5982,4.5982,4.5854,4.5854,76000.0
2005-08-17 14:25:00,14.4,14.43,14.4,14.42,49200.0,4.5854,4.595,4.5854,4.5918,49200.0
2005-08-17 14:30:00,14.42,14.47,14.4,14.47,120800.0,4.5918,4.6077,4.5854,4.6077,120800.0
2005-08-17 14:35:00,14.47,14.48,14.45,14.45,82000.0,4.6077,4.6109,4.6013,4.6013,82000.0
2005-08-17 14:40:00,14.45,14.45,14.4,14.41,86800.0,4.6013,4.6013,4.5854,4.5886,86800.0
2005-08-17 14:45:00,14.42,14.44,14.41,14.42,81600.0,4.5918,4.5982,4.5886,4.5918,81600.0
2005-08-17 14:50:00,14.42,14.44,14.42,14.43,104400.0,4.5918,4.5982,4.5918,4.595,104400.0
2005-08-17 14:55:00,14.42,14.43,14.42,14.43,69200.0,4.5918,4.595,4.5918,4.595,69200.0
2005-08-17 15:00:00,14.42,14.43,14.41,14.43,100800.0,4.5918,4.595,4.5886,4.595,100800.0
2005-08-17 15:05:00,14.43,14.44,14.42,14.42,73200.0,4.595,4.5982,4.5918,4.5918,73200.0
2005-08-17 15:10:00,14.42,14.42,14.41,14.41,115200.0,4.5918,4.5918,4.5886,4.5886,115200.0
2005-08-17 15:15:00,14.4,14.4,14.38,14.39,137600.0,4.5854,4.5854,4.5791,4.5822,137600.0
2005-08-17 15:20:00,14.39,14.42,14.39,14.4,147600.0,4.5822,4.5918,4.5822,4.5854,147600.0
2005-08-17 15:25:00,14.4,14.4,14.37,14.37,197600.0,4.5854,4.5854,4.5759,4.5759,197600.0
2005-08-17 15:30:00,14.37,14.38,14.35,14.37,199200.0,4.5759,4.5791,4.5695,4.5759,199200.0
2005-08-17 15:35:00,14.37,14.4,14.37,14.4,93600.0,4.5759,4.5854,4.5759,4.5854,93600.0
2005-08-17 15:40:00,14.4,14.4,14.36,14.36,52400.0,4.5854,4.5854,4.5727,4.5727,52400.0
2005-08-17 15:45:00,14.35,14.36,14.35,14.36,4800.0,4.5695,4.5727,4.5695,4.5727,4800.0
2005-08-17 15:50:00,14.36,14.39,14.33,14.37,80400.0,4.5727,4.5822,4.5631,4.5759,80400.0
2005-08-17 15:55:00,14.4,14.4,14.37,14.38,155600.0,4.5854,4.5854,4.5759,4.5791,155600.0
2005-08-18 09:30:00,14.53,14.62,14.52,14.53,367200.0,4.6268,4.6555,4.6236,4.6268,367200.0
2005-08-18 09:35:00,14.54,14.55,14.53,14.54,293200.0,4.63,4.6332,4.6268,4.63,293200.0
2005-08-18 09:40:00,14.54,14.6,14.53,14.58,242000.0,4.63,4.6491,4.6268,4.6427,242000.0
2005-08-18 09:45:00,14.59,14.61,14.55,14.55,185200.0,4.6459,4.6523,4.6332,4.6332,185200.0
2005-08-18 09:50:00,14.56,14.56,14.52,14.53,263600.0,4.6364,4.6364,4.6236,4.6268,263600.0
2005-08-18 09:55:00,14.52,14.53,14.45,14.46,222000.0,4.6236,4.6268,4.6013,4.6045,222000.0
2005-08-18 10:00:00,14.46,14.47,14.46,14.47,296400.0,4.6045,4.6077,4.6045,4.6077,296400.0
2005-08-18 10:05:00,14.47,14.5,14.47,14.49,166400.0,4.6077,4.6173,4.6077,4.6141,166400.0
2005-08-18 10:10:00,14.49,14.5,14.47,14.48,94800.0,4.6141,4.6173,4.6077,4.6109,94800.0
2005-08-18 10:15:00,14.47,14.48,14.46,14.47,57600.0,4.6077,4.6109,4.6045,4.6077,57600.0
2005-08-18 10:20:00,14.47,14.48,14.46,14.48,56400.0,4.6077,4.6109,4.6045,4.6109,56400.0
2005-08-18 10:25:00,14.47,14.5,14.47,14.47,115200.0,4.6077,4.6173,4.6077,4.6077,115200.0
2005-08-18 10:30:00,14.47,14.49,14.44,14.44,122400.0,4.6077,4.6141,4.5982,4.5982,122400.0
2005-08-18 10:35:00,14.44,14.46,14.44,14.46,35600.0,4.5982,4.6045,4.5982,4.6045,35600.0
2005-08-18 10:40:00,14.46,14.47,14.46,14.47,30000.0,4.6045,4.6077,4.6045,4.6077,30000.0
2005-08-18 10:45:00,14.47,14.48,14.46,14.47,60800.0,4.6077,4.6109,4.6045,4.6077,60800.0
2005-08-18 10:50:00,14.47,14.49,14.46,14.47,139600.0,4.6077,4.6141,4.6045,4.6077,139600.0
2005-08-18 10:55:00,14.46,14.46,14.44,14.46,37600.0,4.6045,4.6045,4.5982,4.6045,37600.0
2005-08-18 11:00:00,14.46,14.46,14.45,14.46,47200.0,4.6045,4.6045,4.6013,4.6045,47200.0
2005-08-18 11:05:00,14.45,14.48,14.45,14.45,160800.0,4.6013,4.6109,4.6013,4.6013,160800.0
2005-08-18 11:10:00,14.45,14.46,14.45,14.45,56400.0,4.6013,4.6045,4.6013,4.6013,56400.0
2005-08-18 11:15:00,14.45,14.46,14.45,14.46,183200.0,4.6013,4.6045,4.6013,4.6045,183200.0
2005-08-18 11:20:00,14.46,14.46,14.44,14.45,98400.0,4.6045,4.6045,4.5982,4.6013,98400.0
2005-08-18 11:25:00,14.45,14.45,14.4,14.4,121600.0,4.6013,4.6013,4.5854,4.5854,121600.0
2005-08-18 11:30:00,14.4,14.4,14.39,14.4,103200.0,4.5854,4.5854,4.5822,4.5854,103200.0
2005-08-18 11:35:00,14.4,14.4,14.38,14.38,80400.0,4.5854,4.5854,4.5791,4.5791,80400.0
2005-08-18 11:40:00,14.38,14.39,14.38,14.39,47600.0,4.5791,4.5822,4.5791,4.5822,47600.0
2005-08-18 11:45:00,14.39,14.4,14.37,14.39,88000.0,4.5822,4.5854,4.5759,4.5822,88000.0
2005-08-18 11:50:00,14.39,14.4,14.37,14.37,53600.0,4.5822,4.5854,4.5759,4.5759,53600.0
2005-08-18 11:55:00,14.36,14.36,14.32,14.33,17600.0,4.5727,4.5727,4.56,4.5631,17600.0
2005-08-18 12:00:00,14.33,14.33,14.29,14.29,81200.0,4.5631,4.5631,4.5504,4.5504,81200.0
2005-08-18 12:05:00,14.3,14.3,14.29,14.3,65200.0,4.5536,4.5536,4.5504,4.5536,65200.0
2005-08-18 12:10:00,14.3,14.31,14.27,14.29,70800.0,4.5536,4.5568,4.544,4.5504,70800.0
2005-08-18 12:15:00,14.29,14.31,14.29,14.29,135200.0,4.5504,4.5568,4.5504,4.5504,135200.0
2005-08-18 12:20:00,14.29,14.29,14.27,14.28,63600.0,4.5504,4.5504,4.544,4.5472,63600.0
2005-08-18 12:25:00,14.27,14.3,14.26,14.3,85600.0,4.544,4.5536,4.5408,4.5536,85600.0
2005-08-18 12:30:00,14.3,14.31,14.29,14.31,48400.0,4.5536,4.5568,4.5504,4.5568,48400.0
2005-08-18 12:35:00,14.3,14.31,14.29,14.29,54800.0,4.5536,4.5568,4.5504,4.5504,54800.0
2005-08-18 12:40:00,14.29,14.3,14.27,14.28,43200.0,4.5504,4.5536,4.544,4.5472,43200.0
2005-08-18 12:45:00,14.28,14.29,14.27,14.28,33600.0,4.5472,4.5504,4.544,4.5472,33600.0
2005-08-18 12:50:00,14.27,14.27,14.24,14.24,83600.0,4.544,4.544,4.5345,4.5345,83600.0
2005-08-18 12:55:00,14.24,14.26,14.24,14.26,61200.0,4.5345,4.5408,4.5345,4.5408,61200.0
2005-08-18 13:00:00,14.25,14.26,14.24,14.25,92800.0,4.5377,4.5408,4.5345,4.5377,92800.0
2005-08-18 13:05:00,14.25,14.28,14.25,14.26,49200.0,4.5377,4.5472,4.5377,4.5408,49200.0
2005-08-18 13:10:00,14.27,14.27,14.25,14.25,19200.0,4.544,4.544,4.5377,4.5377,19200.0
2005-08-18 13:15:00,14.25,14.26,14.25,14.26,17600.0,4.5377,4.5408,4.5377,4.5408,17600.0
2005-08-18 13:20:00,14.25,14.28,14.24,14.28,54000.0,4.5377,4.5472,4.5345,4.5472,54000.0
2005-08-18 13:25:00,14.28,14.29,14.26,14.27,28800.0,4.5472,4.5504,4.5408,4.544,28800.0
2005-08-18 13:30:00,14.27,14.28,14.25,14.28,50000.0,4.544,4.5472,4.5377,4.5472,50000.0
2005-08-18 13:35:00,14.27,14.28,14.26,14.26,59200.0,4.544,4.5472,4.5408,4.5408,59200.0
2005-08-18 13:40:00,14.27,14.28,14.27,14.28,49600.0,4.544,4.5472,4.544,4.5472,49600.0
2005-08-18 13:45:00,14.28,14.28,14.27,14.27,40800.0,4.5472,4.5472,4.544,4.544,40800.0
2005-08-18 13:50:00,14.27,14.27,14.25,14.25,39600.0,4.544,4.544,4.5377,4.5377,39600.0
2005-08-18 13:55:00,14.25,14.26,14.22,14.22,41600.0,4.5377,4.5408,4.5281,4.5281,41600.0
2005-08-18 14:00:00,14.22,14.23,14.21,14.22,64800.0,4.5281,4.5313,4.5249,4.5281,64800.0
2005-08-18 14:05:00,14.22,14.22,14.19,14.2,36800.0,4.5281,4.5281,4.5186,4.5217,36800.0
2005-08-18 14:10:00,14.21,14.21,14.18,14.19,47600.0,4.5249,4.5249,4.5154,4.5186,47600.0
2005-08-18 14:15:00,14.18,14.2,14.18,14.19,93600.0,4.5154,4.5217,4.5154,4.5186,93600.0
2005-08-18 14:20:00,14.19,14.19,14.15,14.17,75600.0,4.5186,4.5186,4.5058,4.5122,75600.0
2005-08-18 14:25:00,14.17,14.19,14.13,14.19,246800.0,4.5122,4.5186,4.4995,4.5186,246800.0
2005-08-18 14:30:00,14.18,14.21,14.18,14.19,173600.0,4.5154,4.5249,4.5154,4.5186,173600.0
2005-08-18 14:35:00,14.19,14.19,14.17,14.18,99200.0,4.5186,4.5186,4.5122,4.5154,99200.0
2005-08-18 14:40:00,14.18,14.19,14.17,14.19,48000.0,4.5154,4.5186,4.5122,4.5186,48000.0
2005-08-18 14:45:00,14.19,14.2,14.16,14.16,182800.0,4.5186,4.5217,4.509,4.509,182800.0
2005-08-18 14:50:00,14.16,14.17,14.15,14.16,56000.0,4.509,4.5122,4.5058,4.509,56000.0
2005-08-18 14:55:00,14.16,14.24,14.16,14.24,77600.0,4.509,4.5345,4.509,4.5345,77600.0
2005-08-18 15:00:00,14.24,14.26,14.24,14.25,146000.0,4.5345,4.5408,4.5345,4.5377,146000.0
2005-08-18 15:05:00,14.25,14.26,14.24,14.26,202400.0,4.5377,4.5408,4.5345,4.5408,202400.0
2005-08-18 15:10:00,14.25,14.25,14.22,14.22,70000.0,4.5377,4.5377,4.5281,4.5281,70000.0
2005-08-18 15:15:00,14.22,14.25,14.22,14.24,135600.0,4.5281,4.5377,4.5281,4.5345,135600.0
2005-08-18 15:20:00,14.24,14.24,14.2,14.22,161600.0,4.5345,4.5345,4.5217,4.5281,161600.0
2005-08-18 15:25:00,14.22,14.24,14.21,14.22,145600.0,4.5281,4.5345,4.5249,4.5281,145600.0
2005-08-18 15:30:00,14.21,14.22,14.19,14.19,238400.0,4.5249,4.5281,4.5186,4.5186,238400.0
2005-08-18 15:35:00,14.2,14.25,14.2,14.23,199600.0,4.5217,4.5377,4.5217,4.5313,199600.0
2005-08-18 15:40:00,14.22,14.25,14.22,14.25,112400.0,4.5281,4.5377,4.5281,4.5377,112400.0
2005-08-18 15:45:00,14.25,14.27,14.23,14.26,209200.0,4.5377,4.544,4.5313,4.5408,209200.0
2005-08-18 15:50:00,14.25,14.25,14.21,14.23,123600.0,4.5377,4.5377,4.5249,4.5313,123600.0
2005-08-18 15:55:00,14.23,14.25,14.22,14.22,84400.0,4.5313,4.5377,4.5281,4.5281,84400.0
2005-08-19 09:30:00,14.28,14.38,14.28,14.35,198800.0,4.5472,4.5791,4.5472,4.5695,198800.0
2005-08-19 09:35:00,14.36,14.36,14.31,14.34,108000.0,4.5727,4.5727,4.5568,4.5663,108000.0
2005-08-19 09:40:00,14.33,14.34,14.32,14.32,100000.0,4.5631,4.5663,4.56,4.56,100000.0
2005-08-19 09:45:00,14.31,14.33,14.29,14.32,211200.0,4.5568,4.5631,4.5504,4.56,211200.0
2005-08-19 09:50:00,14.31,14.32,14.31,14.31,59600.0,4.5568,4.56,4.5568,4.5568,59600.0
2005-08-19 09:55:00,14.31,14.33,14.29,14.31,105600.0,4.5568,4.5631,4.5504,4.5568,105600.0
2005-08-19 10:00:00,14.33,14.35,14.26,14.27,152800.0,4.5631,4.5695,4.5408,4.544,152800.0
2005-08-19 10:05:00,14.27,14.27,14.01,14.03,479200.0,4.544,4.544,4.4612,4.4676,479200.0
2005-08-19 10:10:00,14.01,14.01,13.81,13.81,791600.0,4.4612,4.4612,4.3976,4.3976,791600.0
2005-08-19 10:15:00,13.8,13.88,13.78,13.87,1002000.0,4.3944,4.4198,4.388,4.4167,1002000.0
2005-08-19 10:20:00,13.85,13.96,13.85,13.93,844800.0,4.4103,4.4453,4.4103,4.4358,844800.0
2005-08-19 10:25:00,13.93,14.03,13.92,14.0,790400.0,4.4358,4.4676,4.4326,4.4581,790400.0
2005-08-19 10:30:00,14.01,14.05,13.97,14.02,542400.0,4.4612,4.474,4.4485,4.4644,542400.0
2005-08-19 10:35:00,14.03,14.04,13.94,13.99,366400.0,4.4676,4.4708,4.4389,4.4549,366400.0
2005-08-19 10:40:00,13.96,13.99,13.94,13.96,408000.0,4.4453,4.4549,4.4389,4.4453,408000.0
2005-08-19 10:45:00,13.96,14.03,13.95,14.0,190400.0,4.4453,4.4676,4.4421,4.4581,190400.0
2005-08-19 10:50:00,14.0,14.04,14.0,14.03,122000.0,4.4581,4.4708,4.4581,4.4676,122000.0
2005-08-19 10:55:00,14.04,14.05,14.0,14.01,146400.0,4.4708,4.474,4.4581,4.4612,146400.0
2005-08-19 11:00:00,14.0,14.01,13.99,14.0,614400.0,4.4581,4.4612,4.4549,4.4581,614400.0
2005-08-19 11:05:00,14.0,14.05,13.99,14.05,300400.0,4.4581,4.474,4.4549,4.474,300400.0
2005-08-19 11:10:00,14.05,14.06,14.04,14.05,171200.0,4.474,4.4772,4.4708,4.474,171200.0
2005-08-19 11:15:00,14.05,14.06,14.03,14.03,210800.0,4.474,4.4772,4.4676,4.4676,210800.0
2005-08-19 11:20:00,14.03,14.03,13.93,13.94,338800.0,4.4676,4.4676,4.4358,4.4389,338800.0
2005-08-19 11:25:00,13.94,13.94,13.87,13.87,354000.0,4.4389,4.4389,4.4167,4.4167,354000.0
2005-08-19 11:30:00,13.88,13.93,13.83,13.88,242400.0,4.4198,4.4358,4.4039,4.4198,242400.0
2005-08-19 11:35:00,13.88,13.96,13.88,13.95,162000.0,4.4198,4.4453,4.4198,4.4421,162000.0
2005-08-19 11:40:00,13.95,13.99,13.93,13.98,179200.0,4.4421,4.4549,4.4358,4.4517,179200.0
2005-08-19 11:45:00,13.98,14.07,13.98,14.06,178000.0,4.4517,4.4803,4.4517,4.4772,178000.0
2005-08-19 11:50:00,14.07,14.09,14.03,14.03,190400.0,4.4803,4.4867,4.4676,4.4676,190400.0
2005-08-19 11:55:00,14.05,14.05,13.99,13.99,82000.0,4.474,4.474,4.4549,4.4549,82000.0
2005-08-19 12:00:00,14.0,14.03,14.0,14.02,88400.0,4.4581,4.4676,4.4581,4.4644,88400.0
2005-08-19 12:05:00,14.03,14.05,14.01,14.05,85200.0,4.4676,4.474,4.4612,4.474,85200.0
2005-08-19 12:10:00,14.06,14.13,14.04,14.12,159200.0,4.4772,4.4995,4.4708,4.4963,159200.0
2005-08-19 12:15:00,14.13,14.14,14.11,14.12,127200.0,4.4995,4.5026,4.4931,4.4963,127200.0
2005-08-19 12:20:00,14.12,14.14,14.1,14.12,110400.0,4.4963,4.5026,4.4899,4.4963,110400.0
2005-08-19 12:25:00,14.12,14.13,14.09,14.09,86000.0,4.4963,4.4995,4.4867,4.4867,86000.0
2005-08-19 12:30:00,14.09,14.1,14.08,14.09,61200.0,4.4867,4.4899,4.4835,4.4867,61200.0
2005-08-19 12:35:00,14.1,14.12,14.09,14.12,28000.0,4.4899,4.4963,4.4867,4.4963,28000.0
2005-08-19 12:40:00,14.12,14.13,14.11,14.12,52400.0,4.4963,4.4995,4.4931,4.4963,52400.0
2005-08-19 12:45:00,14.12,14.12,14.11,14.11,56800.0,4.4963,4.4963,4.4931,4.4931,56800.0
2005-08-19 12:50:00,14.11,14.12,14.09,14.09,43600.0,4.4931,4.4963,4.4867,4.4867,43600.0
2005-08-19 12:55:00,14.1,14.1,14.03,14.05,40000.0,4.4899,4.4899,4.4676,4.474,40000.0
2005-08-19 13:00:00,14.05,14.06,14.05,14.06,44800.0,4.474,4.4772,4.474,4.4772,44800.0
2005-08-19 13:05:00,14.07,14.07,14.03,14.03,64400.0,4.4803,4.4803,4.4676,4.4676,64400.0
2005-08-19 13:10:00,14.05,14.05,14.03,14.04,58000.0,4.474,4.474,4.4676,4.4708,58000.0
2005-08-19 13:15:00,14.04,14.05,14.01,14.04,95600.0,4.4708,4.474,4.4612,4.4708,95600.0
2005-08-19 13:20:00,14.03,14.04,14.02,14.04,132400.0,4.4676,4.4708,4.4644,4.4708,132400.0
2005-08-19 13:25:00,14.04,14.04,14.02,14.03,30800.0,4.4708,4.4708,4.4644,4.4676,30800.0
2005-08-19 13:30:00,14.03,14.03,14.01,14.01,44400.0,4.4676,4.4676,4.4612,4.4612,44400.0
2005-08-19 13:35:00,14.02,14.04,14.02,14.03,270000.0,4.4644,4.4708,4.4644,4.4676,270000.0
2005-08-19 13:40:00,14.02,14.04,14.0,14.04,77200.0,4.4644,4.4708,4.4581,4.4708,77200.0
2005-08-19 13:45:00,14.03,14.05,14.03,14.04,99600.0,4.4676,4.474,4.4676,4.4708,99600.0
2005-08-19 13:50:00,14.04,14.05,14.02,14.03,88000.0,4.4708,4.474,4.4644,4.4676,88000.0
2005-08-19 13:55:00,14.03,14.07,14.0,14.05,96000.0,4.4676,4.4803,4.4581,4.474,96000.0
2005-08-19 14:00:00,14.06,14.11,14.05,14.09,90000.0,4.4772,4.4931,4.474,4.4867,90000.0
2005-08-19 14:05:00,14.09,14.09,14.05,14.09,65600.0,4.4867,4.4867,4.474,4.4867,65600.0
2005-08-19 14:10:00,14.09,14.09,14.08,14.09,16800.0,4.4867,4.4867,4.4835,4.4867,16800.0
2005-08-19 14:15:00,14.09,14.1,14.09,14.1,36800.0,4.4867,4.4899,4.4867,4.4899,36800.0
2005-08-19 14:20:00,14.09,14.09,14.08,14.08,55200.0,4.4867,4.4867,4.4835,4.4835,55200.0
2005-08-19 14:25:00,14.08,14.08,14.06,14.06,110400.0,4.4835,4.4835,4.4772,4.4772,110400.0
2005-08-19 14:30:00,14.06,14.09,14.06,14.07,158800.0,4.4772,4.4867,4.4772,4.4803,158800.0
2005-08-19 14:35:00,14.07,14.09,14.07,14.09,108800.0,4.4803,4.4867,4.4803,4.4867,108800.0
2005-08-19 14:40:00,14.09,14.1,14.09,14.1,198000.0,4.4867,4.4899,4.4867,4.4899,198000.0
2005-08-19 14:45:00,14.1,14.12,14.1,14.11,104400.0,4.4899,4.4963,4.4899,4.4931,104400.0
2005-08-19 14:50:00,14.11,14.12,14.11,14.12,78800.0,4.4931,4.4963,4.4931,4.4963,78800.0
2005-08-19 14:55:00,14.12,14.12,14.11,14.11,143200.0,4.4963,4.4963,4.4931,4.4931,143200.0
2005-08-19 15:00:00,14.11,14.11,14.1,14.1,103600.0,4.4931,4.4931,4.4899,4.4899,103600.0
2005-08-19 15:05:00,14.1,14.11,14.1,14.11,73200.0,4.4899,4.4931,4.4899,4.4931,73200.0
2005-08-19 15:10:00,14.11,14.12,14.11,14.11,94000.0,4.4931,4.4963,4.4931,4.4931,94000.0
2005-08-19 15:15:00,14.11,14.15,14.11,14.14,161200.0,4.4931,4.5058,4.4931,4.5026,161200.0
2005-08-19 15:20:00,14.14,14.14,14.13,14.13,131600.0,4.5026,4.5026,4.4995,4.4995,131600.0
2005-08-19 15:25:00,14.13,14.15,14.12,14.13,116000.0,4.4995,4.5058,4.4963,4.4995,116000.0
2005-08-19 15:30:00,14.13,14.14,14.13,14.13,92800.0,4.4995,4.5026,4.4995,4.4995,92800.0
2005-08-19 15:35:00,14.13,14.13,14.11,14.13,120800.0,4.4995,4.4995,4.4931,4.4995,120800.0
2005-08-19 15:40:00,14.13,14.15,14.11,14.13,187600.0,4.4995,4.5058,4.4931,4.4995,187600.0
2005-08-19 15:45:00,14.15,14.15,14.12,14.12,167200.0,4.5058,4.5058,4.4963,4.4963,167200.0
2005-08-19 15:50:00,14.12,14.13,14.09,14.13,89600.0,4.4963,4.4995,4.4867,4.4995,89600.0
2005-08-19 15:55:00,14.13,14.14,14.12,14.13,110800.0,4.4995,4.5026,4.4963,4.4995,110800.0
2005-08-22 09:30:00,14.29,14.38,14.29,14.38,308000.0,4.5504,4.5791,4.5504,4.5791,308000.0
2005-08-22 09:35:00,14.37,14.41,14.36,14.38,225200.0,4.5759,4.5886,4.5727,4.5791,225200.0
2005-08-22 09:40:00,14.38,14.4,14.38,14.38,165200.0,4.5791,4.5854,4.5791,4.5791,165200.0
2005-08-22 09:45:00,14.38,14.41,14.38,14.39,179200.0,4.5791,4.5886,4.5791,4.5822,179200.0
2005-08-22 09:50:00,14.4,14.4,14.38,14.38,106000.0,4.5854,4.5854,4.5791,4.5791,106000.0
2005-08-22 09:55:00,14.38,14.44,14.38,14.44,82000.0,4.5791,4.5982,4.5791,4.5982,82000.0
2005-08-22 10:00:00,14.43,14.46,14.43,14.44,130800.0,4.595,4.6045,4.595,4.5982,130800.0
2005-08-22 10:05:00,14.44,14.48,14.42,14.48,226800.0,4.5982,4.6109,4.5918,4.6109,226800.0
2005-08-22 10:10:00,14.47,14.48,14.46,14.47,136000.0,4.6077,4.6109,4.6045,4.6077,136000.0
2005-08-22 10:15:00,14.47,14.49,14.46,14.47,67600.0,4.6077,4.6141,4.6045,4.6077,67600.0
2005-08-22 10:20:00,14.48,14.48,14.46,14.47,62400.0,4.6109,4.6109,4.6045,4.6077,62400.0
2005-08-22 10:25:00,14.47,14.5,14.47,14.5,73200.0,4.6077,4.6173,4.6077,4.6173,73200.0
2005-08-22 10:30:00,14.5,14.55,14.5,14.53,162800.0,4.6173,4.6332,4.6173,4.6268,162800.0
2005-08-22 10:35:00,14.53,14.55,14.52,14.54,142000.0,4.6268,4.6332,4.6236,4.63,142000.0
2005-08-22 10:40:00,14.54,14.59,14.52,14.59,180000.0,4.63,4.6459,4.6236,4.6459,180000.0
2005-08-22 10:45:00,14.59,14.64,14.59,14.64,334000.0,4.6459,4.6619,4.6459,4.6619,334000.0
2005-08-22 10:50:00,14.64,14.65,14.62,14.64,253600.0,4.6619,4.665,4.6555,4.6619,253600.0
2005-08-22 10:55:00,14.65,14.65,14.63,14.65,64800.0,4.665,4.665,4.6587,4.665,64800.0
2005-08-22 11:00:00,14.65,14.67,14.64,14.65,151200.0,4.665,4.6714,4.6619,4.665,151200.0
2005-08-22 11:05:00,14.65,14.66,14.64,14.64,107600.0,4.665,4.6682,4.6619,4.6619,107600.0
2005-08-22 11:10:00,14.64,14.66,14.64,14.66,44400.0,4.6619,4.6682,4.6619,4.6682,44400.0
2005-08-22 11:15:00,14.67,14.7,14.65,14.69,340400.0,4.6714,4.681,4.665,4.6778,340400.0
2005-08-22 11:20:00,14.69,14.72,14.69,14.7,229200.0,4.6778,4.6873,4.6778,4.681,229200.0
2005-08-22 11:25:00,14.7,14.71,14.67,14.68,63200.0,4.681,4.6841,4.6714,4.6746,63200.0
2005-08-22 11:30:00,14.68,14.68,14.64,14.67,75200.0,4.6746,4.6746,4.6619,4.6714,75200.0
2005-08-22 11:35:00,14.67,14.67,14.66,14.66,52800.0,4.6714,4.6714,4.6682,4.6682,52800.0
2005-08-22 11:40:00,14.66,14.66,14.64,14.65,33200.0,4.6682,4.6682,4.6619,4.665,33200.0
2005-08-22 11:45:00,14.64,14.67,14.64,14.65,124400.0,4.6619,4.6714,4.6619,4.665,124400.0
2005-08-22 11:50:00,14.65,14.69,14.65,14.66,30800.0,4.665,4.6778,4.665,4.6682,30800.0
2005-08-22 11:55:00,14.66,14.66,14.64,14.66,21600.0,4.6682,4.6682,4.6619,4.6682,21600.0
2005-08-22 12:00:00,14.66,14.67,14.65,14.65,52400.0,4.6682,4.6714,4.665,4.665,52400.0
2005-08-22 12:05:00,14.64,14.65,14.63,14.65,46000.0,4.6619,4.665,4.6587,4.665,46000.0
2005-08-22 12:10:00,14.65,14.67,14.65,14.66,19600.0,4.665,4.6714,4.665,4.6682,19600.0
2005-08-22 12:15:00,14.65,14.65,14.63,14.65,82800.0,4.665,4.665,4.6587,4.665,82800.0
2005-08-22 12:20:00,14.65,14.65,14.63,14.63,37600.0,4.665,4.665,4.6587,4.6587,37600.0
2005-08-22 12:25:00,14.63,14.63,14.63,14.63,24400.0,4.6587,4.6587,4.6587,4.6587,24400.0
2005-08-22 12:30:00,14.63,14.64,14.63,14.63,62400.0,4.6587,4.6619,4.6587,4.6587,62400.0
2005-08-22 12:35:00,14.63,14.63,14.63,14.63,102400.0,4.6587,4.6587,4.6587,4.6587,102400.0
2005-08-22 12:40:00,14.63,14.63,14.63,14.63,27200.0,4.6587,4.6587,4.6587,4.6587,27200.0
2005-08-22 12:45:00,14.63,14.63,14.63,14.63,58800.0,4.6587,4.6587,4.6587,4.6587,58800.0
2005-08-22 12:50:00,14.63,14.64,14.63,14.63,29600.0,4.6587,4.6619,4.6587,4.6587,29600.0
2005-08-22 12:55:00,14.63,14.63,14.63,14.63,29200.0,4.6587,4.6587,4.6587,4.6587,29200.0
2005-08-22 13:00:00,14.63,14.64,14.6,14.6,91200.0,4.6587,4.6619,4.6491,4.6491,91200.0
2005-08-22 13:05:00,14.6,14.62,14.59,14.61,40000.0,4.6491,4.6555,4.6459,4.6523,40000.0
2005-08-22 13:10:00,14.61,14.62,14.59,14.59,72000.0,4.6523,4.6555,4.6459,4.6459,72000.0
2005-08-22 13:15:00,14.59,14.59,14.56,14.57,34000.0,4.6459,4.6459,4.6364,4.6396,34000.0
2005-08-22 13:20:00,14.57,14.57,14.56,14.56,34000.0,4.6396,4.6396,4.6364,4.6364,34000.0
2005-08-22 13:25:00,14.56,14.57,14.55,14.57,50000.0,4.6364,4.6396,4.6332,4.6396,50000.0
2005-08-22 13:30:00,14.58,14.59,14.56,14.58,37200.0,4.6427,4.6459,4.6364,4.6427,37200.0
2005-08-22 13:35:00,14.58,14.58,14.57,14.58,22400.0,4.6427,4.6427,4.6396,4.6427,22400.0
2005-08-22 13:40:00,14.58,14.59,14.58,14.59,31600.0,4.6427,4.6459,4.6427,4.6459,31600.0
2005-08-22 13:45:00,14.59,14.62,14.59,14.61,56400.0,4.6459,4.6555,4.6459,4.6523,56400.0
2005-08-22 13:50:00,14.61,14.61,14.61,14.61,4400.0,4.6523,4.6523,4.6523,4.6523,4400.0
2005-08-22 13:55:00,14.61,14.61,14.59,14.59,20800.0,4.6523,4.6523,4.6459,4.6459,20800.0
2005-08-22 14:00:00,14.6,14.6,14.58,14.58,107600.0,4.6491,4.6491,4.6427,4.6427,107600.0
2005-08-22 14:05:00,14.58,14.6,14.56,14.58,50000.0,4.6427,4.6491,4.6364,4.6427,50000.0
2005-08-22 14:10:00,14.58,14.6,14.57,14.57,94000.0,4.6427,4.6491,4.6396,4.6396,94000.0
2005-08-22 14:15:00,14.57,14.59,14.57,14.58,82800.0,4.6396,4.6459,4.6396,4.6427,82800.0
2005-08-22 14:20:00,14.57,14.58,14.56,14.56,91600.0,4.6396,4.6427,4.6364,4.6364,91600.0
2005-08-22 14:25:00,14.56,14.56,14.54,14.56,76000.0,4.6364,4.6364,4.63,4.6364,76000.0
2005-08-22 14:30:00,14.56,14.57,14.54,14.54,224400.0,4.6364,4.6396,4.63,4.63,224400.0
2005-08-22 14:35:00,14.54,14.59,14.52,14.58,265200.0,4.63,4.6459,4.6236,4.6427,265200.0
2005-08-22 14:40:00,14.58,14.61,14.58,14.6,62400.0,4.6427,4.6523,4.6427,4.6491,62400.0
2005-08-22 14:45:00,14.6,14.6,14.58,14.6,122400.0,4.6491,4.6491,4.6427,4.6491,122400.0
2005-08-22 14:50:00,14.6,14.61,14.6,14.61,88800.0,4.6491,4.6523,4.6491,4.6523,88800.0
2005-08-22 14:55:00,14.61,14.62,14.59,14.61,155600.0,4.6523,4.6555,4.6459,4.6523,155600.0
2005-08-22 15:00:00,14.61,14.62,14.6,14.61,134400.0,4.6523,4.6555,4.6491,4.6523,134400.0
2005-08-22 15:05:00,14.61,14.61,14.59,14.59,45600.0,4.6523,4.6523,4.6459,4.6459,45600.0
2005-08-22 15:10:00,14.6,14.6,14.59,14.6,29600.0,4.6491,4.6491,4.6459,4.6491,29600.0
2005-08-22 15:15:00,14.6,14.61,14.59,14.59,61200.0,4.6491,4.6523,4.6459,4.6459,61200.0
2005-08-22 15:20:00,14.59,14.6,14.58,14.58,44400.0,4.6459,4.6491,4.6427,4.6427,44400.0
2005-08-22 15:25:00,14.58,14.58,14.56,14.57,104000.0,4.6427,4.6427,4.6364,4.6396,104000.0
2005-08-22 15:30:00,14.57,14.61,14.57,14.61,128400.0,4.6396,4.6523,4.6396,4.6523,128400.0
2005-08-22 15:35:00,14.61,14.62,14.6,14.61,87600.0,4.6523,4.6555,4.6491,4.6523,87600.0
2005-08-22 15:40:00,14.62,14.63,14.61,14.62,164000.0,4.6555,4.6587,4.6523,4.6555,164000.0
2005-08-22 15:45:00,14.61,14.62,14.61,14.62,168000.0,4.6523,4.6555,4.6523,4.6555,168000.0
2005-08-22 15:50:00,14.62,14.65,14.62,14.64,168400.0,4.6555,4.665,4.6555,4.6619,168400.0
2005-08-22 15:55:00,14.64,14.64,14.61,14.61,359200.0,4.6619,4.6619,4.6523,4.6523,359200.0
2005-08-23 09:30:00,14.63,14.64,14.57,14.59,290400.0,4.6587,4.6619,4.6396,4.6459,290400.0
2005-08-23 09:35:00,14.58,14.59,14.56,14.56,57600.0,4.6427,4.6459,4.6364,4.6364,57600.0
2005-08-23 09:40:00,14.56,14.57,14.51,14.55,67200.0,4.6364,4.6396,4.6205,4.6332,67200.0
2005-08-23 09:45:00,14.56,14.57,14.54,14.56,41200.0,4.6364,4.6396,4.63,4.6364,41200.0
2005-08-23 09:50:00,14.56,14.57,14.54,14.56,66800.0,4.6364,4.6396,4.63,4.6364,66800.0
2005-08-23 09:55:00,14.55,14.56,14.54,14.55,48000.0,4.6332,4.6364,4.63,4.6332,48000.0
2005-08-23 10:00:00,14.56,14.56,14.55,14.56,138400.0,4.6364,4.6364,4.6332,4.6364,138400.0
2005-08-23 10:05:00,14.56,14.56,14.5,14.5,104800.0,4.6364,4.6364,4.6173,4.6173,104800.0
2005-08-23 10:10:00,14.52,14.52,14.46,14.52,142800.0,4.6236,4.6236,4.6045,4.6236,142800.0
2005-08-23 10:15:00,14.51,14.52,14.48,14.49,104400.0,4.6205,4.6236,4.6109,4.6141,104400.0
2005-08-23 10:20:00,14.49,14.52,14.49,14.52,42800.0,4.6141,4.6236,4.6141,4.6236,42800.0
2005-08-23 10:25:00,14.51,14.52,14.47,14.47,60400.0,4.6205,4.6236,4.6077,4.6077,60400.0
2005-08-23 10:30:00,14.47,14.51,14.47,14.5,67600.0,4.6077,4.6205,4.6077,4.6173,67600.0
2005-08-23 10:35:00,14.5,14.51,14.49,14.49,112800.0,4.6173,4.6205,4.6141,4.6141,112800.0
2005-08-23 10:40:00,14.49,14.5,14.48,14.48,85600.0,4.6141,4.6173,4.6109,4.6109,85600.0
2005-08-23 10:45:00,14.49,14.49,14.48,14.49,98400.0,4.6141,4.6141,4.6109,4.6141,98400.0
2005-08-23 10:50:00,14.49,14.5,14.47,14.48,104400.0,4.6141,4.6173,4.6077,4.6109,104400.0
2005-08-23 10:55:00,14.49,14.49,14.47,14.48,61600.0,4.6141,4.6141,4.6077,4.6109,61600.0
2005-08-23 11:00:00,14.48,14.49,14.48,14.49,38800.0,4.6109,4.6141,4.6109,4.6141,38800.0
2005-08-23 11:05:00,14.49,14.49,14.44,14.47,105600.0,4.6141,4.6141,4.5982,4.6077,105600.0
2005-08-23 11:10:00,14.47,14.48,14.47,14.48,86800.0,4.6077,4.6109,4.6077,4.6109,86800.0
2005-08-23 11:15:00,14.48,14.48,14.47,14.47,91600.0,4.6109,4.6109,4.6077,4.6077,91600.0
2005-08-23 11:20:00,14.47,14.48,14.46,14.47,73600.0,4.6077,4.6109,4.6045,4.6077,73600.0
2005-08-23 11:25:00,14.47,14.47,14.46,14.47,69200.0,4.6077,4.6077,4.6045,4.6077,69200.0
2005-08-23 11:30:00,14.47,14.47,14.47,14.47,55600.0,4.6077,4.6077,4.6077,4.6077,55600.0
2005-08-23 11:35:00,14.47,14.47,14.44,14.47,74400.0,4.6077,4.6077,4.5982,4.6077,74400.0
2005-08-23 11:40:00,14.47,14.47,14.46,14.46,24800.0,4.6077,4.6077,4.6045,4.6045,24800.0
2005-08-23 11:45:00,14.45,14.46,14.45,14.45,22000.0,4.6013,4.6045,4.6013,4.6013,22000.0
2005-08-23 11:50:00,14.45,14.45,14.42,14.43,51600.0,4.6013,4.6013,4.5918,4.595,51600.0
2005-08-23 11:55:00,14.43,14.43,14.39,14.39,73200.0,4.595,4.595,4.5822,4.5822,73200.0
2005-08-23 12:00:00,14.39,14.4,14.38,14.38,53200.0,4.5822,4.5854,4.5791,4.5791,53200.0
2005-08-23 12:05:00,14.39,14.39,14.38,14.39,34400.0,4.5822,4.5822,4.5791,4.5822,34400.0
2005-08-23 12:10:00,14.38,14.41,14.38,14.4,58000.0,4.5791,4.5886,4.5791,4.5854,58000.0
2005-08-23 12:15:00,14.41,14.41,14.38,14.39,150800.0,4.5886,4.5886,4.5791,4.5822,150800.0
2005-08-23 12:20:00,14.38,14.39,14.38,14.38,117200.0,4.5791,4.5822,4.5791,4.5791,117200.0
2005-08-23 12:25:00,14.38,14.39,14.38,14.38,38400.0,4.5791,4.5822,4.5791,4.5791,38400.0
2005-08-23 12:30:00,14.38,14.39,14.38,14.38,23200.0,4.5791,4.5822,4.5791,4.5791,23200.0
2005-08-23 12:35:00,14.39,14.39,14.38,14.38,17200.0,4.5822,4.5822,4.5791,4.5791,17200.0
2005-08-23 12:40:00,14.38,14.38,14.38,14.38,13200.0,4.5791,4.5791,4.5791,4.5791,13200.0
2005-08-23 12:45:00,14.38,14.39,14.38,14.38,59200.0,4.5791,4.5822,4.5791,4.5791,59200.0
2005-08-23 12:50:00,14.38,14.38,14.38,14.38,59200.0,4.5791,4.5791,4.5791,4.5791,59200.0
2005-08-23 12:55:00,14.38,14.38,14.38,14.38,28800.0,4.5791,4.5791,4.5791,4.5791,28800.0
2005-08-23 13:00:00,14.38,14.38,14.38,14.38,24400.0,4.5791,4.5791,4.5791,4.5791,24400.0
2005-08-23 13:05:00,14.38,14.38,14.38,14.38,38000.0,4.5791,4.5791,4.5791,4.5791,38000.0
2005-08-23 13:10:00,14.38,14.38,14.34,14.34,91200.0,4.5791,4.5791,4.5663,4.5663,91200.0
2005-08-23 13:15:00,14.34,14.35,14.33,14.34,93600.0,4.5663,4.5695,4.5631,4.5663,93600.0
2005-08-23 13:20:00,14.35,14.35,14.33,14.33,36800.0,4.5695,4.5695,4.5631,4.5631,36800.0
2005-08-23 13:25:00,14.34,14.36,14.34,14.34,52000.0,4.5663,4.5727,4.5663,4.5663,52000.0
2005-08-23 13:30:00,14.34,14.35,14.34,14.34,45600.0,4.5663,4.5695,4.5663,4.5663,45600.0
2005-08-23 13:35:00,14.34,14.35,14.34,14.34,21200.0,4.5663,4.5695,4.5663,4.5663,21200.0
2005-08-23 13:40:00,14.34,14.34,14.3,14.31,39200.0,4.5663,4.5663,4.5536,4.5568,39200.0
2005-08-23 13:45:00,14.31,14.33,14.29,14.33,61600.0,4.5568,4.5631,4.5504,4.5631,61600.0
2005-08-23 13:50:00,14.33,14.33,14.27,14.29,70400.0,4.5631,4.5631,4.544,4.5504,70400.0
2005-08-23 13:55:00,14.28,14.29,14.25,14.25,168800.0,4.5472,4.5504,4.5377,4.5377,168800.0
2005-08-23 14:00:00,14.24,14.27,14.24,14.27,40400.0,4.5345,4.544,4.5345,4.544,40400.0
2005-08-23 14:05:00,14.27,14.29,14.26,14.29,61200.0,4.544,4.5504,4.5408,4.5504,61200.0
2005-08-23 14:10:00,14.28,14.31,14.28,14.3,24000.0,4.5472,4.5568,4.5472,4.5536,24000.0
2005-08-23 14:15:00,14.31,14.32,14.31,14.31,120800.0,4.5568,4.56,4.5568,4.5568,120800.0
2005-08-23 14:20:00,14.31,14.31,14.3,14.31,68400.0,4.5568,4.5568,4.5536,4.5568,68400.0
2005-08-23 14:25:00,14.32,14.33,14.28,14.3,141600.0,4.56,4.5631,4.5472,4.5536,141600.0
2005-08-23 14:30:00,14.3,14.3,14.26,14.3,121200.0,4.5536,4.5536,4.5408,4.5536,121200.0
2005-08-23 14:35:00,14.29,14.33,14.29,14.32,120000.0,4.5504,4.5631,4.5504,4.56,120000.0
2005-08-23 14:40:00,14.32,14.34,14.31,14.34,110800.0,4.56,4.5663,4.5568,4.5663,110800.0
2005-08-23 14:45:00,14.34,14.34,14.33,14.33,47600.0,4.5663,4.5663,4.5631,4.5631,47600.0
2005-08-23 14:50:00,14.33,14.34,14.32,14.33,95600.0,4.5631,4.5663,4.56,4.5631,95600.0
2005-08-23 14:55:00,14.33,14.33,14.32,14.32,42000.0,4.5631,4.5631,4.56,4.56,42000.0
2005-08-23 15:00:00,14.31,14.31,14.29,14.3,96400.0,4.5568,4.5568,4.5504,4.5536,96400.0
2005-08-23 15:05:00,14.3,14.3,14.29,14.3,76000.0,4.5536,4.5536,4.5504,4.5536,76000.0
2005-08-23 15:10:00,14.3,14.3,14.29,14.3,68800.0,4.5536,4.5536,4.5504,4.5536,68800.0
2005-08-23 15:15:00,14.29,14.31,14.29,14.3,154400.0,4.5504,4.5568,4.5504,4.5536,154400.0
2005-08-23 15:20:00,14.3,14.31,14.27,14.29,244000.0,4.5536,4.5568,4.544,4.5504,244000.0
2005-08-23 15:25:00,14.3,14.34,14.3,14.31,125200.0,4.5536,4.5663,4.5536,4.5568,125200.0
2005-08-23 15:30:00,14.31,14.33,14.3,14.31,159600.0,4.5568,4.5631,4.5536,4.5568,159600.0
2005-08-23 15:35:00,14.3,14.31,14.3,14.31,41600.0,4.5536,4.5568,4.5536,4.5568,41600.0
2005-08-23 15:40:00,14.31,14.31,14.27,14.28,68000.0,4.5568,4.5568,4.544,4.5472,68000.0
2005-08-23 15:45:00,14.29,14.3,14.28,14.3,111600.0,4.5504,4.5536,4.5472,4.5536,111600.0
2005-08-23 15:50:00,14.3,14.32,14.29,14.31,126400.0,4.5536,4.56,4.5504,4.5568,126400.0
2005-08-23 15:55:00,14.31,14.31,14.26,14.29,167600.0,4.5568,4.5568,4.5408,4.5504,167600.0
2005-08-24 09:30:00,14.22,14.24,14.22,14.22,125600.0,4.5281,4.5345,4.5281,4.5281,125600.0
2005-08-24 09:35:00,14.22,14.24,14.21,14.21,119600.0,4.5281,4.5345,4.5249,4.5249,119600.0
2005-08-24 09:40:00,14.21,14.24,14.19,14.22,58000.0,4.5249,4.5345,4.5186,4.5281,58000.0
2005-08-24 09:45:00,14.22,14.26,14.21,14.26,88400.0,4.5281,4.5408,4.5249,4.5408,88400.0
2005-08-24 09:50:00,14.26,14.38,14.25,14.34,146000.0,4.5408,4.5791,4.5377,4.5663,146000.0
2005-08-24 09:55:00,14.33,14.36,14.32,14.33,160800.0,4.5631,4.5727,4.56,4.5631,160800.0
2005-08-24 10:00:00,14.33,14.37,14.32,14.37,66000.0,4.5631,4.5759,4.56,4.5759,66000.0
2005-08-24 10:05:00,14.37,14.4,14.37,14.39,70000.0,4.5759,4.5854,4.5759,4.5822,70000.0
2005-08-24 10:10:00,14.39,14.41,14.36,14.38,58400.0,4.5822,4.5886,4.5727,4.5791,58400.0
2005-08-24 10:15:00,14.37,14.38,14.37,14.37,53200.0,4.5759,4.5791,4.5759,4.5759,53200.0
2005-08-24 10:20:00,14.38,14.38,14.34,14.35,34000.0,4.5791,4.5791,4.5663,4.5695,34000.0
2005-08-24 10:25:00,14.38,14.38,14.34,14.34,20800.0,4.5791,4.5791,4.5663,4.5663,20800.0
2005-08-24 10:30:00,14.34,14.35,14.32,14.35,32000.0,4.5663,4.5695,4.56,4.5695,32000.0
2005-08-24 10:35:00,14.35,14.36,14.34,14.35,40400.0,4.5695,4.5727,4.5663,4.5695,40400.0
2005-08-24 10:40:00,14.35,14.35,14.33,14.34,24000.0,4.5695,4.5695,4.5631,4.5663,24000.0
2005-08-24 10:45:00,14.34,14.37,14.33,14.34,58800.0,4.5663,4.5759,4.5631,4.5663,58800.0
2005-08-24 10:50:00,14.34,14.38,14.34,14.36,70400.0,4.5663,4.5791,4.5663,4.5727,70400.0
2005-08-24 10:55:00,14.37,14.38,14.36,14.36,15200.0,4.5759,4.5791,4.5727,4.5727,15200.0
2005-08-24 11:00:00,14.37,14.38,14.34,14.34,72400.0,4.5759,4.5791,4.5663,4.5663,72400.0
2005-08-24 11:05:00,14.34,14.38,14.34,14.38,96000.0,4.5663,4.5791,4.5663,4.5791,96000.0
2005-08-24 11:10:00,14.38,14.38,14.36,14.38,93200.0,4.5791,4.5791,4.5727,4.5791,93200.0
2005-08-24 11:15:00,14.38,14.42,14.38,14.42,50000.0,4.5791,4.5918,4.5791,4.5918,50000.0
2005-08-24 11:20:00,14.42,14.46,14.42,14.44,64400.0,4.5918,4.6045,4.5918,4.5982,64400.0
2005-08-24 11:25:00,14.44,14.44,14.43,14.44,240400.0,4.5982,4.5982,4.595,4.5982,240400.0
2005-08-24 11:30:00,14.44,14.45,14.43,14.43,65200.0,4.5982,4.6013,4.595,4.595,65200.0
2005-08-24 11:35:00,14.43,14.44,14.43,14.43,79200.0,4.595,4.5982,4.595,4.595,79200.0
2005-08-24 11:40:00,14.43,14.44,14.42,14.43,54800.0,4.595,4.5982,4.5918,4.595,54800.0
2005-08-24 11:45:00,14.43,14.43,14.42,14.43,17200.0,4.595,4.595,4.5918,4.595,17200.0
2005-08-24 11:50:00,14.43,14.43,14.41,14.42,28400.0,4.595,4.595,4.5886,4.5918,28400.0
2005-08-24 11:55:00,14.42,14.43,14.42,14.43,41600.0,4.5918,4.595,4.5918,4.595,41600.0
2005-08-24 12:00:00,14.42,14.42,14.42,14.42,6000.0,4.5918,4.5918,4.5918,4.5918,6000.0
2005-08-24 12:05:00,14.42,14.42,14.4,14.4,20000.0,4.5918,4.5918,4.5854,4.5854,20000.0
2005-08-24 12:10:00,14.4,14.4,14.39,14.39,35200.0,4.5854,4.5854,4.5822,4.5822,35200.0
2005-08-24 12:15:00,14.4,14.4,14.39,14.4,48400.0,4.5854,4.5854,4.5822,4.5854,48400.0
2005-08-24 12:20:00,14.4,14.42,14.4,14.41,60000.0,4.5854,4.5918,4.5854,4.5886,60000.0
2005-08-24 12:25:00,14.41,14.42,14.4,14.41,34000.0,4.5886,4.5918,4.5854,4.5886,34000.0
2005-08-24 12:30:00,14.41,14.42,14.4,14.42,29200.0,4.5886,4.5918,4.5854,4.5918,29200.0
2005-08-24 12:35:00,14.42,14.42,14.41,14.41,18000.0,4.5918,4.5918,4.5886,4.5886,18000.0
2005-08-24 12:40:00,14.42,14.42,14.4,14.4,41200.0,4.5918,4.5918,4.5854,4.5854,41200.0
2005-08-24 12:45:00,14.4,14.4,14.39,14.4,59600.0,4.5854,4.5854,4.5822,4.5854,59600.0
2005-08-24 12:50:00,14.4,14.41,14.4,14.4,26800.0,4.5854,4.5886,4.5854,4.5854,26800.0
2005-08-24 12:55:00,14.4,14.44,14.4,14.43,39200.0,4.5854,4.5982,4.5854,4.595,39200.0
2005-08-24 13:00:00,14.44,14.44,14.4,14.41,41200.0,4.5982,4.5982,4.5854,4.5886,41200.0
2005-08-24 13:05:00,14.41,14.41,14.4,14.4,28400.0,4.5886,4.5886,4.5854,4.5854,28400.0
2005-08-24 13:10:00,14.4,14.4,14.36,14.37,100800.0,4.5854,4.5854,4.5727,4.5759,100800.0
2005-08-24 13:15:00,14.37,14.4,14.37,14.4,42400.0,4.5759,4.5854,4.5759,4.5854,42400.0
2005-08-24 13:20:00,14.4,14.4,14.38,14.38,35200.0,4.5854,4.5854,4.5791,4.5791,35200.0
2005-08-24 13:25:00,14.38,14.39,14.38,14.39,14800.0,4.5791,4.5822,4.5791,4.5822,14800.0
2005-08-24 13:30:00,14.38,14.4,14.38,14.4,26400.0,4.5791,4.5854,4.5791,4.5854,26400.0
2005-08-24 13:35:00,14.4,14.41,14.4,14.4,31600.0,4.5854,4.5886,4.5854,4.5854,31600.0
2005-08-24 13:40:00,14.4,14.42,14.4,14.4,47600.0,4.5854,4.5918,4.5854,4.5854,47600.0
2005-08-24 13:45:00,14.4,14.4,14.39,14.4,34400.0,4.5854,4.5854,4.5822,4.5854,34400.0
2005-08-24 13:50:00,14.4,14.4,14.36,14.38,49200.0,4.5854,4.5854,4.5727,4.5791,49200.0
2005-08-24 13:55:00,14.38,14.38,14.36,14.38,13600.0,4.5791,4.5791,4.5727,4.5791,13600.0
2005-08-24 14:00:00,14.38,14.38,14.37,14.38,32000.0,4.5791,4.5791,4.5759,4.5791,32000.0
2005-08-24 14:05:00,14.37,14.37,14.33,14.36,52000.0,4.5759,4.5759,4.5631,4.5727,52000.0
2005-08-24 14:10:00,14.36,14.36,14.31,14.35,36800.0,4.5727,4.5727,4.5568,4.5695,36800.0
2005-08-24 14:15:00,14.35,14.37,14.35,14.37,46800.0,4.5695,4.5759,4.5695,4.5759,46800.0
2005-08-24 14:20:00,14.37,14.39,14.37,14.38,64000.0,4.5759,4.5822,4.5759,4.5791,64000.0
2005-08-24 14:25:00,14.36,14.42,14.36,14.42,126800.0,4.5727,4.5918,4.5727,4.5918,126800.0
2005-08-24 14:30:00,14.4,14.44,14.4,14.44,44000.0,4.5854,4.5982,4.5854,4.5982,44000.0
2005-08-24 14:35:00,14.44,14.46,14.43,14.43,55600.0,4.5982,4.6045,4.595,4.595,55600.0
2005-08-24 14:40:00,14.43,14.45,14.43,14.43,53600.0,4.595,4.6013,4.595,4.595,53600.0
2005-08-24 14:45:00,14.43,14.43,14.41,14.43,20400.0,4.595,4.595,4.5886,4.595,20400.0
2005-08-24 14:50:00,14.42,14.42,14.39,14.4,17200.0,4.5918,4.5918,4.5822,4.5854,17200.0
2005-08-24 14:55:00,14.4,14.43,14.4,14.42,72400.0,4.5854,4.595,4.5854,4.5918,72400.0
2005-08-24 15:00:00,14.42,14.42,14.41,14.41,39200.0,4.5918,4.5918,4.5886,4.5886,39200.0
2005-08-24 15:05:00,14.41,14.41,14.37,14.37,46000.0,4.5886,4.5886,4.5759,4.5759,46000.0
2005-08-24 15:10:00,14.37,14.4,14.37,14.39,66400.0,4.5759,4.5854,4.5759,4.5822,66400.0
2005-08-24 15:15:00,14.38,14.39,14.37,14.39,143200.0,4.5791,4.5822,4.5759,4.5822,143200.0
2005-08-24 15:20:00,14.39,14.41,14.39,14.41,118000.0,4.5822,4.5886,4.5822,4.5886,118000.0
2005-08-24 15:25:00,14.42,14.44,14.41,14.44,184800.0,4.5918,4.5982,4.5886,4.5982,184800.0
2005-08-24 15:30:00,14.43,14.44,14.4,14.43,143600.0,4.595,4.5982,4.5854,4.595,143600.0
2005-08-24 15:35:00,14.43,14.5,14.43,14.48,220000.0,4.595,4.6173,4.595,4.6109,220000.0
2005-08-24 15:40:00,14.47,14.47,14.44,14.45,69200.0,4.6077,4.6077,4.5982,4.6013,69200.0
2005-08-24 15:45:00,14.44,14.46,14.41,14.43,112000.0,4.5982,4.6045,4.5886,4.595,112000.0
2005-08-24 15:50:00,14.43,14.44,14.43,14.44,107600.0,4.595,4.5982,4.595,4.5982,107600.0
2005-08-24 15:55:00,14.44,14.47,14.43,14.46,172800.0,4.5982,4.6077,4.595,4.6045,172800.0
2005-08-25 09:30:00,14.58,14.62,14.58,14.61,206800.0,4.6427,4.6555,4.6427,4.6523,206800.0
2005-08-25 09:35:00,14.61,14.61,14.53,14.57,155200.0,4.6523,4.6523,4.6268,4.6396,155200.0
2005-08-25 09:40:00,14.57,14.59,14.53,14.53,82000.0,4.6396,4.6459,4.6268,4.6268,82000.0
2005-08-25 09:45:00,14.53,14.53,14.5,14.51,65600.0,4.6268,4.6268,4.6173,4.6205,65600.0
2005-08-25 09:50:00,14.51,14.55,14.51,14.54,68000.0,4.6205,4.6332,4.6205,4.63,68000.0
2005-08-25 09:55:00,14.54,14.55,14.52,14.54,116400.0,4.63,4.6332,4.6236,4.63,116400.0
2005-08-25 10:00:00,14.54,14.55,14.54,14.55,121200.0,4.63,4.6332,4.63,4.6332,121200.0
2005-08-25 10:05:00,14.54,14.57,14.54,14.54,76800.0,4.63,4.6396,4.63,4.63,76800.0
2005-08-25 10:10:00,14.55,14.56,14.54,14.56,77600.0,4.6332,4.6364,4.63,4.6364,77600.0
2005-08-25 10:15:00,14.56,14.59,14.56,14.58,81600.0,4.6364,4.6459,4.6364,4.6427,81600.0
2005-08-25 10:20:00,14.58,14.62,14.57,14.61,98000.0,4.6427,4.6555,4.6396,4.6523,98000.0
2005-08-25 10:25:00,14.62,14.62,14.6,14.61,50400.0,4.6555,4.6555,4.6491,4.6523,50400.0
2005-08-25 10:30:00,14.6,14.62,14.6,14.61,69200.0,4.6491,4.6555,4.6491,4.6523,69200.0
2005-08-25 10:35:00,14.61,14.63,14.61,14.62,150400.0,4.6523,4.6587,4.6523,4.6555,150400.0
2005-08-25 10:40:00,14.62,14.63,14.61,14.62,69200.0,4.6555,4.6587,4.6523,4.6555,69200.0
2005-08-25 10:45:00,14.62,14.63,14.61,14.62,76400.0,4.6555,4.6587,4.6523,4.6555,76400.0
2005-08-25 10:50:00,14.63,14.64,14.62,14.63,51200.0,4.6587,4.6619,4.6555,4.6587,51200.0
2005-08-25 10:55:00,14.63,14.63,14.62,14.62,47600.0,4.6587,4.6587,4.6555,4.6555,47600.0
2005-08-25 11:00:00,14.62,14.62,14.58,14.59,72000.0,4.6555,4.6555,4.6427,4.6459,72000.0
2005-08-25 11:05:00,14.59,14.59,14.56,14.58,82800.0,4.6459,4.6459,4.6364,4.6427,82800.0
2005-08-25 11:10:00,14.59,14.6,14.58,14.6,40400.0,4.6459,4.6491,4.6427,4.6491,40400.0
2005-08-25 11:15:00,14.59,14.63,14.59,14.63,111200.0,4.6459,4.6587,4.6459,4.6587,111200.0
2005-08-25 11:20:00,14.63,14.64,14.61,14.64,154400.0,4.6587,4.6619,4.6523,4.6619,154400.0
2005-08-25 11:25:00,14.64,14.69,14.64,14.67,220400.0,4.6619,4.6778,4.6619,4.6714,220400.0
2005-08-25 11:30:00,14.68,14.68,14.65,14.67,76400.0,4.6746,4.6746,4.665,4.6714,76400.0
2005-08-25 11:35:00,14.67,14.68,14.64,14.65,299200.0,4.6714,4.6746,4.6619,4.665,299200.0
2005-08-25 11:40:00,14.65,14.68,14.65,14.68,181600.0,4.665,4.6746,4.665,4.6746,181600.0
2005-08-25 11:45:00,14.68,14.68,14.65,14.66,34400.0,4.6746,4.6746,4.665,4.6682,34400.0
2005-08-25 11:50:00,14.66,14.67,14.64,14.64,95200.0,4.6682,4.6714,4.6619,4.6619,95200.0
2005-08-25 11:55:00,14.64,14.65,14.63,14.63,75200.0,4.6619,4.665,4.6587,4.6587,75200.0
2005-08-25 12:00:00,14.63,14.64,14.63,14.63,136000.0,4.6587,4.6619,4.6587,4.6587,136000.0
2005-08-25 12:05:00,14.64,14.64,14.61,14.62,91200.0,4.6619,4.6619,4.6523,4.6555,91200.0
2005-08-25 12:10:00,14.62,14.62,14.59,14.6,112400.0,4.6555,4.6555,4.6459,4.6491,112400.0
2005-08-25 12:15:00,14.6,14.6,14.59,14.6,166800.0,4.6491,4.6491,4.6459,4.6491,166800.0
2005-08-25 12:20:00,14.6,14.63,14.6,14.63,168800.0,4.6491,4.6587,4.6491,4.6587,168800.0
2005-08-25 12:25:00,14.63,14.64,14.63,14.63,36800.0,4.6587,4.6619,4.6587,4.6587,36800.0
2005-08-25 12:30:00,14.63,14.64,14.61,14.64,90800.0,4.6587,4.6619,4.6523,4.6619,90800.0
2005-08-25 12:35:00,14.64,14.65,14.64,14.64,34000.0,4.6619,4.665,4.6619,4.6619,34000.0
2005-08-25 12:40:00,14.63,14.63,14.62,14.62,54000.0,4.6587,4.6587,4.6555,4.6555,54000.0
2005-08-25 12:45:00,14.63,14.63,14.61,14.62,36800.0,4.6587,4.6587,4.6523,4.6555,36800.0
2005-08-25 12:50:00,14.62,14.63,14.61,14.63,102000.0,4.6555,4.6587,4.6523,4.6587,102000.0
2005-08-25 12:55:00,14.63,14.63,14.61,14.61,47200.0,4.6587,4.6587,4.6523,4.6523,47200.0
2005-08-25 13:00:00,14.62,14.63,14.61,14.63,234000.0,4.6555,4.6587,4.6523,4.6587,234000.0
2005-08-25 13:05:00,14.63,14.66,14.63,14.65,41200.0,4.6587,4.6682,4.6587,4.665,41200.0
2005-08-25 13:10:00,14.65,14.65,14.65,14.65,83200.0,4.665,4.665,4.665,4.665,83200.0
2005-08-25 13:15:00,14.65,14.66,14.65,14.66,42800.0,4.665,4.6682,4.665,4.6682,42800.0
2005-08-25 13:20:00,14.65,14.66,14.65,14.65,102400.0,4.665,4.6682,4.665,4.665,102400.0
2005-08-25 13:25:00,14.65,14.67,14.65,14.65,134000.0,4.665,4.6714,4.665,4.665,134000.0
2005-08-25 13:30:00,14.65,14.67,14.65,14.67,162400.0,4.665,4.6714,4.665,4.6714,162400.0
2005-08-25 13:35:00,14.67,14.7,14.67,14.7,440000.0,4.6714,4.681,4.6714,4.681,440000.0
2005-08-25 13:40:00,14.7,14.7,14.68,14.7,133200.0,4.681,4.681,4.6746,4.681,133200.0
2005-08-25 13:45:00,14.7,14.74,14.68,14.73,196000.0,4.681,4.6937,4.6746,4.6905,196000.0
2005-08-25 13:50:00,14.73,14.73,14.69,14.7,339600.0,4.6905,4.6905,4.6778,4.681,339600.0
2005-08-25 13:55:00,14.7,14.71,14.69,14.7,31200.0,4.681,4.6841,4.6778,4.681,31200.0
2005-08-25 14:00:00,14.7,14.7,14.69,14.69,144400.0,4.681,4.681,4.6778,4.6778,144400.0
2005-08-25 14:05:00,14.69,14.69,14.69,14.69,39200.0,4.6778,4.6778,4.6778,4.6778,39200.0
2005-08-25 14:10:00,14.69,14.69,14.67,14.68,55600.0,4.6778,4.6778,4.6714,4.6746,55600.0
2005-08-25 14:15:00,14.67,14.68,14.65,14.65,91600.0,4.6714,4.6746,4.665,4.665,91600.0
2005-08-25 14:20:00,14.65,14.65,14.64,14.65,140800.0,4.665,4.665,4.6619,4.665,140800.0
2005-08-25 14:25:00,14.65,14.7,14.65,14.7,323200.0,4.665,4.681,4.665,4.681,323200.0
2005-08-25 14:30:00,14.7,14.72,14.7,14.71,167600.0,4.681,4.6873,4.681,4.6841,167600.0
2005-08-25 14:35:00,14.71,14.71,14.68,14.69,319200.0,4.6841,4.6841,4.6746,4.6778,319200.0
2005-08-25 14:40:00,14.7,14.72,14.69,14.71,178000.0,4.681,4.6873,4.6778,4.6841,178000.0
2005-08-25 14:45:00,14.71,14.72,14.69,14.72,271200.0,4.6841,4.6873,4.6778,4.6873,271200.0
2005-08-25 14:50:00,14.7,14.74,14.69,14.71,203200.0,4.681,4.6937,4.6778,4.6841,203200.0
2005-08-25 14:55:00,14.72,14.74,14.71,14.72,116000.0,4.6873,4.6937,4.6841,4.6873,116000.0
2005-08-25 15:00:00,14.72,14.74,14.72,14.74,462000.0,4.6873,4.6937,4.6873,4.6937,462000.0
2005-08-25 15:05:00,14.73,14.73,14.7,14.7,135200.0,4.6905,4.6905,4.681,4.681,135200.0
2005-08-25 15:10:00,14.7,14.72,14.7,14.72,185200.0,4.681,4.6873,4.681,4.6873,185200.0
2005-08-25 15:15:00,14.72,14.74,14.72,14.73,378400.0,4.6873,4.6937,4.6873,4.6905,378400.0
2005-08-25 15:20:00,14.73,14.73,14.72,14.72,180800.0,4.6905,4.6905,4.6873,4.6873,180800.0
2005-08-25 15:25:00,14.72,14.73,14.72,14.73,189200.0,4.6873,4.6905,4.6873,4.6905,189200.0
2005-08-25 15:30:00,14.73,14.74,14.72,14.74,534400.0,4.6905,4.6937,4.6873,4.6937,534400.0
2005-08-25 15:35:00,14.73,14.73,14.71,14.72,143200.0,4.6905,4.6905,4.6841,4.6873,143200.0
2005-08-25 15:40:00,14.72,14.72,14.71,14.72,262000.0,4.6873,4.6873,4.6841,4.6873,262000.0
2005-08-25 15:45:00,14.71,14.72,14.71,14.72,123600.0,4.6841,4.6873,4.6841,4.6873,123600.0
2005-08-25 15:50:00,14.71,14.72,14.71,14.71,184400.0,4.6841,4.6873,4.6841,4.6841,184400.0
2005-08-25 15:55:00,14.71,14.71,14.7,14.7,337200.0,4.6841,4.6841,4.681,4.681,337200.0
2005-08-26 09:30:00,14.72,14.74,14.69,14.69,131200.0,4.6873,4.6937,4.6778,4.6778,131200.0
2005-08-26 09:35:00,14.69,14.7,14.68,14.69,72400.0,4.6778,4.681,4.6746,4.6778,72400.0
2005-08-26 09:40:00,14.69,14.69,14.67,14.68,23200.0,4.6778,4.6778,4.6714,4.6746,23200.0
2005-08-26 09:45:00,14.68,14.68,14.66,14.66,54400.0,4.6746,4.6746,4.6682,4.6682,54400.0
2005-08-26 09:50:00,14.66,14.66,14.59,14.59,112400.0,4.6682,4.6682,4.6459,4.6459,112400.0
2005-08-26 09:55:00,14.59,14.63,14.57,14.63,60000.0,4.6459,4.6587,4.6396,4.6587,60000.0
2005-08-26 10:00:00,14.63,14.63,14.53,14.53,60800.0,4.6587,4.6587,4.6268,4.6268,60800.0
2005-08-26 10:05:00,14.52,14.53,14.47,14.52,145200.0,4.6236,4.6268,4.6077,4.6236,145200.0
2005-08-26 10:10:00,14.53,14.56,14.52,14.54,36000.0,4.6268,4.6364,4.6236,4.63,36000.0
2005-08-26 10:15:00,14.55,14.56,14.54,14.55,101200.0,4.6332,4.6364,4.63,4.6332,101200.0
2005-08-26 10:20:00,14.55,14.55,14.52,14.53,90000.0,4.6332,4.6332,4.6236,4.6268,90000.0
2005-08-26 10:25:00,14.52,14.54,14.52,14.54,142400.0,4.6236,4.63,4.6236,4.63,142400.0
2005-08-26 10:30:00,14.54,14.61,14.54,14.61,130000.0,4.63,4.6523,4.63,4.6523,130000.0
2005-08-26 10:35:00,14.61,14.64,14.58,14.58,96400.0,4.6523,4.6619,4.6427,4.6427,96400.0
2005-08-26 10:40:00,14.59,14.59,14.58,14.59,82400.0,4.6459,4.6459,4.6427,4.6459,82400.0
2005-08-26 10:45:00,14.59,14.6,14.55,14.6,110000.0,4.6459,4.6491,4.6332,4.6491,110000.0
2005-08-26 10:50:00,14.58,14.58,14.56,14.56,95200.0,4.6427,4.6427,4.6364,4.6364,95200.0
2005-08-26 10:55:00,14.56,14.58,14.55,14.57,99600.0,4.6364,4.6427,4.6332,4.6396,99600.0
2005-08-26 11:00:00,14.57,14.58,14.56,14.57,82800.0,4.6396,4.6427,4.6364,4.6396,82800.0
2005-08-26 11:05:00,14.57,14.57,14.56,14.56,154400.0,4.6396,4.6396,4.6364,4.6364,154400.0
2005-08-26 11:10:00,14.56,14.57,14.55,14.55,124000.0,4.6364,4.6396,4.6332,4.6332,124000.0
2005-08-26 11:15:00,14.55,14.55,14.5,14.5,51200.0,4.6332,4.6332,4.6173,4.6173,51200.0
2005-08-26 11:20:00,14.51,14.51,14.49,14.5,128800.0,4.6205,4.6205,4.6141,4.6173,128800.0
2005-08-26 11:25:00,14.5,14.5,14.45,14.45,96000.0,4.6173,4.6173,4.6013,4.6013,96000.0
2005-08-26 11:30:00,14.42,14.45,14.4,14.45,179200.0,4.5918,4.6013,4.5854,4.6013,179200.0
2005-08-26 11:35:00,14.45,14.45,14.4,14.41,73200.0,4.6013,4.6013,4.5854,4.5886,73200.0
2005-08-26 11:40:00,14.41,14.41,14.38,14.4,117600.0,4.5886,4.5886,4.5791,4.5854,117600.0
2005-08-26 11:45:00,14.4,14.45,14.4,14.44,95600.0,4.5854,4.6013,4.5854,4.5982,95600.0
2005-08-26 11:50:00,14.45,14.45,14.43,14.43,41200.0,4.6013,4.6013,4.595,4.595,41200.0
2005-08-26 11:55:00,14.43,14.44,14.43,14.44,14400.0,4.595,4.5982,4.595,4.5982,14400.0
2005-08-26 12:00:00,14.43,14.44,14.43,14.44,30400.0,4.595,4.5982,4.595,4.5982,30400.0
2005-08-26 12:05:00,14.43,14.48,14.43,14.45,68000.0,4.595,4.6109,4.595,4.6013,68000.0
2005-08-26 12:10:00,14.45,14.47,14.45,14.46,40000.0,4.6013,4.6077,4.6013,4.6045,40000.0
2005-08-26 12:15:00,14.47,14.49,14.46,14.49,72400.0,4.6077,4.6141,4.6045,4.6141,72400.0
2005-08-26 12:20:00,14.49,14.49,14.47,14.47,45200.0,4.6141,4.6141,4.6077,4.6077,45200.0
2005-08-26 12:25:00,14.47,14.5,14.47,14.49,41600.0,4.6077,4.6173,4.6077,4.6141,41600.0
2005-08-26 12:30:00,14.49,14.49,14.49,14.49,37200.0,4.6141,4.6141,4.6141,4.6141,37200.0
2005-08-26 12:35:00,14.49,14.5,14.49,14.5,17200.0,4.6141,4.6173,4.6141,4.6173,17200.0
2005-08-26 12:40:00,14.5,14.51,14.5,14.51,27600.0,4.6173,4.6205,4.6173,4.6205,27600.0
2005-08-26 12:45:00,14.51,14.51,14.48,14.49,30000.0,4.6205,4.6205,4.6109,4.6141,30000.0
2005-08-26 12:50:00,14.49,14.51,14.48,14.5,26800.0,4.6141,4.6205,4.6109,4.6173,26800.0
2005-08-26 12:55:00,14.51,14.51,14.48,14.49,26400.0,4.6205,4.6205,4.6109,4.6141,26400.0
2005-08-26 13:00:00,14.49,14.51,14.47,14.5,86800.0,4.6141,4.6205,4.6077,4.6173,86800.0
2005-08-26 13:05:00,14.5,14.51,14.5,14.51,20800.0,4.6173,4.6205,4.6173,4.6205,20800.0
2005-08-26 13:10:00,14.51,14.52,14.51,14.52,22400.0,4.6205,4.6236,4.6205,4.6236,22400.0
2005-08-26 13:15:00,14.52,14.52,14.49,14.49,73600.0,4.6236,4.6236,4.6141,4.6141,73600.0
2005-08-26 13:20:00,14.49,14.51,14.49,14.51,52800.0,4.6141,4.6205,4.6141,4.6205,52800.0
2005-08-26 13:25:00,14.5,14.5,14.49,14.49,39600.0,4.6173,4.6173,4.6141,4.6141,39600.0
2005-08-26 13:30:00,14.49,14.49,14.47,14.47,26400.0,4.6141,4.6141,4.6077,4.6077,26400.0
2005-08-26 13:35:00,14.47,14.47,14.45,14.45,35600.0,4.6077,4.6077,4.6013,4.6013,35600.0
2005-08-26 13:40:00,14.44,14.44,14.42,14.43,38000.0,4.5982,4.5982,4.5918,4.595,38000.0
2005-08-26 13:45:00,14.43,14.43,14.42,14.42,31600.0,4.595,4.595,4.5918,4.5918,31600.0
2005-08-26 13:50:00,14.42,14.42,14.4,14.42,48400.0,4.5918,4.5918,4.5854,4.5918,48400.0
2005-08-26 13:55:00,14.42,14.42,14.39,14.39,37200.0,4.5918,4.5918,4.5822,4.5822,37200.0
2005-08-26 14:00:00,14.4,14.4,14.38,14.38,69200.0,4.5854,4.5854,4.5791,4.5791,69200.0
2005-08-26 14:05:00,14.38,14.38,14.35,14.37,43600.0,4.5791,4.5791,4.5695,4.5759,43600.0
2005-08-26 14:10:00,14.37,14.4,14.36,14.39,103200.0,4.5759,4.5854,4.5727,4.5822,103200.0
2005-08-26 14:15:00,14.39,14.42,14.39,14.4,21200.0,4.5822,4.5918,4.5822,4.5854,21200.0
2005-08-26 14:20:00,14.41,14.42,14.39,14.39,33200.0,4.5886,4.5918,4.5822,4.5822,33200.0
2005-08-26 14:25:00,14.4,14.45,14.4,14.42,68400.0,4.5854,4.6013,4.5854,4.5918,68400.0
2005-08-26 14:30:00,14.42,14.46,14.39,14.4,127200.0,4.5918,4.6045,4.5822,4.5854,127200.0
2005-08-26 14:35:00,14.4,14.41,14.38,14.39,51600.0,4.5854,4.5886,4.5791,4.5822,51600.0
2005-08-26 14:40:00,14.4,14.4,14.38,14.38,99200.0,4.5854,4.5854,4.5791,4.5791,99200.0
2005-08-26 14:45:00,14.38,14.39,14.38,14.39,81600.0,4.5791,4.5822,4.5791,4.5822,81600.0
2005-08-26 14:50:00,14.39,14.4,14.38,14.4,41600.0,4.5822,4.5854,4.5791,4.5854,41600.0
2005-08-26 14:55:00,14.4,14.4,14.38,14.39,167600.0,4.5854,4.5854,4.5791,4.5822,167600.0
2005-08-26 15:00:00,14.38,14.4,14.36,14.36,80800.0,4.5791,4.5854,4.5727,4.5727,80800.0
2005-08-26 15:05:00,14.37,14.37,14.35,14.35,48400.0,4.5759,4.5759,4.5695,4.5695,48400.0
2005-08-26 15:10:00,14.33,14.36,14.3,14.35,196800.0,4.5631,4.5727,4.5536,4.5695,196800.0
2005-08-26 15:15:00,14.35,14.39,14.35,14.37,32800.0,4.5695,4.5822,4.5695,4.5759,32800.0
2005-08-26 15:20:00,14.37,14.39,14.36,14.39,62000.0,4.5759,4.5822,4.5727,4.5822,62000.0
2005-08-26 15:25:00,14.39,14.42,14.39,14.41,31200.0,4.5822,4.5918,4.5822,4.5886,31200.0
2005-08-26 15:30:00,14.41,14.43,14.41,14.43,60800.0,4.5886,4.595,4.5886,4.595,60800.0
2005-08-26 15:35:00,14.43,14.43,14.41,14.43,105600.0,4.595,4.595,4.5886,4.595,105600.0
2005-08-26 15:40:00,14.42,14.42,14.41,14.41,20400.0,4.5918,4.5918,4.5886,4.5886,20400.0
2005-08-26 15:45:00,14.39,14.41,14.38,14.38,75600.0,4.5822,4.5886,4.5791,4.5791,75600.0
2005-08-26 15:50:00,14.38,14.38,14.33,14.34,131200.0,4.5791,4.5791,4.5631,4.5663,131200.0
2005-08-26 15:55:00,14.34,14.38,14.34,14.38,85600.0,4.5663,4.5791,4.5663,4.5791,85600.0
2005-08-29 09:30:00,14.64,14.67,14.63,14.67,214000.0,4.6619,4.6714,4.6587,4.6714,214000.0
2005-08-29 09:35:00,14.67,14.68,14.6,14.63,94000.0,4.6714,4.6746,4.6491,4.6587,94000.0
2005-08-29 09:40:00,14.63,14.67,14.61,14.67,58800.0,4.6587,4.6714,4.6523,4.6714,58800.0
2005-08-29 09:45:00,14.67,14.71,14.63,14.69,78800.0,4.6714,4.6841,4.6587,4.6778,78800.0
2005-08-29 09:50:00,14.64,14.67,14.64,14.65,51600.0,4.6619,4.6714,4.6619,4.665,51600.0
2005-08-29 09:55:00,14.65,14.67,14.63,14.65,55200.0,4.665,4.6714,4.6587,4.665,55200.0
2005-08-29 10:00:00,14.66,14.69,14.61,14.61,105600.0,4.6682,4.6778,4.6523,4.6523,105600.0
2005-08-29 10:05:00,14.62,14.64,14.62,14.64,88400.0,4.6555,4.6619,4.6555,4.6619,88400.0
2005-08-29 10:10:00,14.64,14.66,14.63,14.65,128000.0,4.6619,4.6682,4.6587,4.665,128000.0
2005-08-29 10:15:00,14.65,14.65,14.63,14.64,122800.0,4.665,4.665,4.6587,4.6619,122800.0
2005-08-29 10:20:00,14.64,14.64,14.59,14.59,198400.0,4.6619,4.6619,4.6459,4.6459,198400.0
2005-08-29 10:25:00,14.59,14.62,14.58,14.58,63200.0,4.6459,4.6555,4.6427,4.6427,63200.0
2005-08-29 10:30:00,14.57,14.64,14.57,14.63,70800.0,4.6396,4.6619,4.6396,4.6587,70800.0
2005-08-29 10:35:00,14.63,14.63,14.62,14.62,29200.0,4.6587,4.6587,4.6555,4.6555,29200.0
2005-08-29 10:40:00,14.62,14.62,14.6,14.6,41200.0,4.6555,4.6555,4.6491,4.6491,41200.0
2005-08-29 10:45:00,14.61,14.62,14.6,14.62,43200.0,4.6523,4.6555,4.6491,4.6555,43200.0
2005-08-29 10:50:00,14.63,14.65,14.63,14.64,84400.0,4.6587,4.665,4.6587,4.6619,84400.0
2005-08-29 10:55:00,14.64,14.65,14.64,14.64,66800.0,4.6619,4.665,4.6619,4.6619,66800.0
2005-08-29 11:00:00,14.63,14.64,14.6,14.6,38000.0,4.6587,4.6619,4.6491,4.6491,38000.0
2005-08-29 11:05:00,14.63,14.64,14.6,14.63,85200.0,4.6587,4.6619,4.6491,4.6587,85200.0
2005-08-29 11:10:00,14.62,14.63,14.61,14.62,60400.0,4.6555,4.6587,4.6523,4.6555,60400.0
2005-08-29 11:15:00,14.62,14.65,14.59,14.61,174400.0,4.6555,4.665,4.6459,4.6523,174400.0
2005-08-29 11:20:00,14.6,14.61,14.58,14.58,122000.0,4.6491,4.6523,4.6427,4.6427,122000.0
2005-08-29 11:25:00,14.57,14.59,14.57,14.58,128400.0,4.6396,4.6459,4.6396,4.6427,128400.0
2005-08-29 11:30:00,14.58,14.58,14.56,14.56,54000.0,4.6427,4.6427,4.6364,4.6364,54000.0
2005-08-29 11:35:00,14.56,14.56,14.53,14.54,38800.0,4.6364,4.6364,4.6268,4.63,38800.0
2005-08-29 11:40:00,14.53,14.54,14.51,14.51,60800.0,4.6268,4.63,4.6205,4.6205,60800.0
2005-08-29 11:45:00,14.52,14.53,14.51,14.53,86400.0,4.6236,4.6268,4.6205,4.6268,86400.0
2005-08-29 11:50:00,14.53,14.6,14.53,14.59,71600.0,4.6268,4.6491,4.6268,4.6459,71600.0
2005-08-29 11:55:00,14.59,14.61,14.59,14.61,74000.0,4.6459,4.6523,4.6459,4.6523,74000.0
2005-08-29 12:00:00,14.61,14.61,14.6,14.6,21200.0,4.6523,4.6523,4.6491,4.6491,21200.0
2005-08-29 12:05:00,14.6,14.6,14.58,14.59,26400.0,4.6491,4.6491,4.6427,4.6459,26400.0
2005-08-29 12:10:00,14.58,14.59,14.56,14.58,33600.0,4.6427,4.6459,4.6364,4.6427,33600.0
2005-08-29 12:15:00,14.58,14.58,14.56,14.56,50800.0,4.6427,4.6427,4.6364,4.6364,50800.0
2005-08-29 12:20:00,14.56,14.56,14.55,14.55,36800.0,4.6364,4.6364,4.6332,4.6332,36800.0
2005-08-29 12:25:00,14.55,14.55,14.55,14.55,106800.0,4.6332,4.6332,4.6332,4.6332,106800.0
2005-08-29 12:30:00,14.55,14.56,14.55,14.56,9600.0,4.6332,4.6364,4.6332,4.6364,9600.0
2005-08-29 12:35:00,14.56,14.56,14.54,14.55,35600.0,4.6364,4.6364,4.63,4.6332,35600.0
2005-08-29 12:40:00,14.55,14.55,14.54,14.55,28400.0,4.6332,4.6332,4.63,4.6332,28400.0
2005-08-29 12:45:00,14.56,14.56,14.55,14.55,6000.0,4.6364,4.6364,4.6332,4.6332,6000.0
2005-08-29 12:50:00,14.55,14.56,14.55,14.56,28000.0,4.6332,4.6364,4.6332,4.6364,28000.0
2005-08-29 12:55:00,14.56,14.56,14.55,14.55,20000.0,4.6364,4.6364,4.6332,4.6332,20000.0
2005-08-29 13:00:00,14.55,14.56,14.53,14.53,53600.0,4.6332,4.6364,4.6268,4.6268,53600.0
2005-08-29 13:05:00,14.54,14.58,14.53,14.58,64000.0,4.63,4.6427,4.6268,4.6427,64000.0
2005-08-29 13:10:00,14.58,14.59,14.56,14.58,46000.0,4.6427,4.6459,4.6364,4.6427,46000.0
2005-08-29 13:15:00,14.58,14.59,14.58,14.59,38800.0,4.6427,4.6459,4.6427,4.6459,38800.0
2005-08-29 13:20:00,14.59,14.59,14.59,14.59,2400.0,4.6459,4.6459,4.6459,4.6459,2400.0
2005-08-29 13:25:00,14.59,14.59,14.58,14.58,33200.0,4.6459,4.6459,4.6427,4.6427,33200.0
2005-08-29 13:30:00,14.58,14.58,14.56,14.58,42800.0,4.6427,4.6427,4.6364,4.6427,42800.0
2005-08-29 13:35:00,14.59,14.61,14.59,14.61,47200.0,4.6459,4.6523,4.6459,4.6523,47200.0
2005-08-29 13:40:00,14.61,14.62,14.61,14.61,63600.0,4.6523,4.6555,4.6523,4.6523,63600.0
2005-08-29 13:45:00,14.61,14.63,14.61,14.63,133200.0,4.6523,4.6587,4.6523,4.6587,133200.0
2005-08-29 13:50:00,14.63,14.65,14.63,14.65,119600.0,4.6587,4.665,4.6587,4.665,119600.0
2005-08-29 13:55:00,14.65,14.67,14.65,14.66,127600.0,4.665,4.6714,4.665,4.6682,127600.0
2005-08-29 14:00:00,14.67,14.67,14.62,14.62,65200.0,4.6714,4.6714,4.6555,4.6555,65200.0
2005-08-29 14:05:00,14.62,14.63,14.62,14.63,64800.0,4.6555,4.6587,4.6555,4.6587,64800.0
2005-08-29 14:10:00,14.63,14.64,14.62,14.63,70000.0,4.6587,4.6619,4.6555,4.6587,70000.0
2005-08-29 14:15:00,14.63,14.63,14.62,14.63,76800.0,4.6587,4.6587,4.6555,4.6587,76800.0
2005-08-29 14:20:00,14.62,14.67,14.62,14.67,50000.0,4.6555,4.6714,4.6555,4.6714,50000.0
2005-08-29 14:25:00,14.67,14.68,14.66,14.68,38400.0,4.6714,4.6746,4.6682,4.6746,38400.0
2005-08-29 14:30:00,14.68,14.69,14.67,14.68,67200.0,4.6746,4.6778,4.6714,4.6746,67200.0
2005-08-29 14:35:00,14.68,14.69,14.68,14.69,32800.0,4.6746,4.6778,4.6746,4.6778,32800.0
2005-08-29 14:40:00,14.69,14.72,14.69,14.69,73600.0,4.6778,4.6873,4.6778,4.6778,73600.0
2005-08-29 14:45:00,14.69,14.7,14.69,14.7,46400.0,4.6778,4.681,4.6778,4.681,46400.0
2005-08-29 14:50:00,14.7,14.71,14.7,14.71,62400.0,4.681,4.6841,4.681,4.6841,62400.0
2005-08-29 14:55:00,14.71,14.72,14.7,14.72,110800.0,4.6841,4.6873,4.681,4.6873,110800.0
2005-08-29 15:00:00,14.73,14.74,14.73,14.74,40000.0,4.6905,4.6937,4.6905,4.6937,40000.0
2005-08-29 15:05:00,14.74,14.79,14.74,14.79,209600.0,4.6937,4.7096,4.6937,4.7096,209600.0
2005-08-29 15:10:00,14.79,14.79,14.76,14.77,47200.0,4.7096,4.7096,4.7001,4.7032,47200.0
2005-08-29 15:15:00,14.77,14.77,14.76,14.77,69600.0,4.7032,4.7032,4.7001,4.7032,69600.0
2005-08-29 15:20:00,14.77,14.78,14.77,14.78,82000.0,4.7032,4.7064,4.7032,4.7064,82000.0
2005-08-29 15:25:00,14.78,14.78,14.74,14.76,51600.0,4.7064,4.7064,4.6937,4.7001,51600.0
2005-08-29 15:30:00,14.76,14.76,14.76,14.76,41600.0,4.7001,4.7001,4.7001,4.7001,41600.0
2005-08-29 15:35:00,14.76,14.76,14.75,14.75,45600.0,4.7001,4.7001,4.6969,4.6969,45600.0
2005-08-29 15:40:00,14.75,14.76,14.74,14.76,49600.0,4.6969,4.7001,4.6937,4.7001,49600.0
2005-08-29 15:45:00,14.76,14.76,14.75,14.75,125600.0,4.7001,4.7001,4.6969,4.6969,125600.0
2005-08-29 15:50:00,14.75,14.76,14.75,14.76,86000.0,4.6969,4.7001,4.6969,4.7001,86000.0
2005-08-29 15:55:00,14.76,14.76,14.72,14.74,132000.0,4.7001,4.7001,4.6873,4.6937,132000.0
2005-08-30 09:30:00,14.87,14.87,14.82,14.84,297600.0,4.7351,4.7351,4.7192,4.7255,297600.0
2005-08-30 09:35:00,14.85,14.96,14.85,14.95,294000.0,4.7287,4.7637,4.7287,4.7606,294000.0
2005-08-30 09:40:00,14.95,14.95,14.9,14.91,78400.0,4.7606,4.7606,4.7446,4.7478,78400.0
2005-08-30 09:45:00,14.9,14.96,14.9,14.92,264000.0,4.7446,4.7637,4.7446,4.751,264000.0
2005-08-30 09:50:00,14.91,14.93,14.84,14.9,187200.0,4.7478,4.7542,4.7255,4.7446,187200.0
2005-08-30 09:55:00,14.9,14.91,14.88,14.89,118000.0,4.7446,4.7478,4.7383,4.7415,118000.0
2005-08-30 10:00:00,14.89,14.93,14.88,14.89,158400.0,4.7415,4.7542,4.7383,4.7415,158400.0
2005-08-30 10:05:00,14.9,14.9,14.89,14.89,255200.0,4.7446,4.7446,4.7415,4.7415,255200.0
2005-08-30 10:10:00,14.89,14.9,14.88,14.89,128000.0,4.7415,4.7446,4.7383,4.7415,128000.0
2005-08-30 10:15:00,14.89,14.9,14.88,14.9,83200.0,4.7415,4.7446,4.7383,4.7446,83200.0
2005-08-30 10:20:00,14.89,14.93,14.89,14.92,127200.0,4.7415,4.7542,4.7415,4.751,127200.0
2005-08-30 10:25:00,14.92,14.92,14.89,14.9,48800.0,4.751,4.751,4.7415,4.7446,48800.0
2005-08-30 10:30:00,14.9,14.92,14.89,14.9,180400.0,4.7446,4.751,4.7415,4.7446,180400.0
2005-08-30 10:35:00,14.91,14.95,14.91,14.95,61200.0,4.7478,4.7606,4.7478,4.7606,61200.0
2005-08-30 10:40:00,14.95,14.96,14.94,14.96,96400.0,4.7606,4.7637,4.7574,4.7637,96400.0
2005-08-30 10:45:00,14.95,14.97,14.93,14.93,79200.0,4.7606,4.7669,4.7542,4.7542,79200.0
2005-08-30 10:50:00,14.93,14.97,14.93,14.97,163600.0,4.7542,4.7669,4.7542,4.7669,163600.0
2005-08-30 10:55:00,14.97,14.97,14.96,14.96,15600.0,4.7669,4.7669,4.7637,4.7637,15600.0
2005-08-30 11:00:00,14.96,14.96,14.94,14.96,45600.0,4.7637,4.7637,4.7574,4.7637,45600.0
2005-08-30 11:05:00,14.96,14.96,14.96,14.96,28000.0,4.7637,4.7637,4.7637,4.7637,28000.0
2005-08-30 11:10:00,14.96,14.97,14.96,14.97,33200.0,4.7637,4.7669,4.7637,4.7669,33200.0
2005-08-30 11:15:00,14.97,14.97,14.93,14.94,42800.0,4.7669,4.7669,4.7542,4.7574,42800.0
2005-08-30 11:20:00,14.94,14.97,14.94,14.97,58000.0,4.7574,4.7669,4.7574,4.7669,58000.0
2005-08-30 11:25:00,14.96,14.97,14.96,14.96,59600.0,4.7637,4.7669,4.7637,4.7637,59600.0
2005-08-30 11:30:00,14.97,14.97,14.94,14.95,50800.0,4.7669,4.7669,4.7574,4.7606,50800.0
2005-08-30 11:35:00,14.95,14.99,14.95,14.97,70000.0,4.7606,4.7733,4.7606,4.7669,70000.0
2005-08-30 11:40:00,14.97,14.97,14.97,14.97,85600.0,4.7669,4.7669,4.7669,4.7669,85600.0
2005-08-30 11:45:00,14.97,14.97,14.96,14.96,42400.0,4.7669,4.7669,4.7637,4.7637,42400.0
2005-08-30 11:50:00,14.96,14.99,14.96,14.97,86400.0,4.7637,4.7733,4.7637,4.7669,86400.0
2005-08-30 11:55:00,14.97,14.99,14.96,14.96,79600.0,4.7669,4.7733,4.7637,4.7637,79600.0
2005-08-30 12:00:00,14.96,14.96,14.94,14.95,47200.0,4.7637,4.7637,4.7574,4.7606,47200.0
2005-08-30 12:05:00,14.95,14.95,14.92,14.93,34000.0,4.7606,4.7606,4.751,4.7542,34000.0
2005-08-30 12:10:00,14.93,14.93,14.92,14.92,6000.0,4.7542,4.7542,4.751,4.751,6000.0
2005-08-30 12:15:00,14.92,14.92,14.91,14.92,52800.0,4.751,4.751,4.7478,4.751,52800.0
2005-08-30 12:20:00,14.91,14.91,14.88,14.89,30800.0,4.7478,4.7478,4.7383,4.7415,30800.0
2005-08-30 12:25:00,14.89,14.94,14.89,14.92,72000.0,4.7415,4.7574,4.7415,4.751,72000.0
2005-08-30 12:30:00,14.92,14.94,14.92,14.93,12400.0,4.751,4.7574,4.751,4.7542,12400.0
2005-08-30 12:35:00,14.93,14.94,14.93,14.94,10000.0,4.7542,4.7574,4.7542,4.7574,10000.0
2005-08-30 12:40:00,14.93,14.94,14.93,14.93,8000.0,4.7542,4.7574,4.7542,4.7542,8000.0
2005-08-30 12:45:00,14.94,14.97,14.93,14.97,43200.0,4.7574,4.7669,4.7542,4.7669,43200.0
2005-08-30 12:50:00,14.97,14.97,14.94,14.94,29600.0,4.7669,4.7669,4.7574,4.7574,29600.0
2005-08-30 12:55:00,14.94,14.95,14.93,14.93,36400.0,4.7574,4.7606,4.7542,4.7542,36400.0
2005-08-30 13:00:00,14.93,14.94,14.93,14.93,18800.0,4.7542,4.7574,4.7542,4.7542,18800.0
2005-08-30 13:05:00,14.93,14.95,14.93,14.95,18000.0,4.7542,4.7606,4.7542,4.7606,18000.0
2005-08-30 13:10:00,14.94,14.95,14.94,14.95,30000.0,4.7574,4.7606,4.7574,4.7606,30000.0
2005-08-30 13:15:00,14.95,14.97,14.95,14.95,31200.0,4.7606,4.7669,4.7606,4.7606,31200.0
2005-08-30 13:20:00,14.96,14.96,14.96,14.96,20400.0,4.7637,4.7637,4.7637,4.7637,20400.0
2005-08-30 13:25:00,14.96,14.96,14.95,14.95,31200.0,4.7637,4.7637,4.7606,4.7606,31200.0
2005-08-30 13:30:00,14.95,14.95,14.94,14.95,67200.0,4.7606,4.7606,4.7574,4.7606,67200.0
2005-08-30 13:35:00,14.95,14.95,14.94,14.94,89200.0,4.7606,4.7606,4.7574,4.7574,89200.0
2005-08-30 13:40:00,14.94,14.95,14.94,14.95,58000.0,4.7574,4.7606,4.7574,4.7606,58000.0
2005-08-30 13:45:00,14.95,14.95,14.95,14.95,29200.0,4.7606,4.7606,4.7606,4.7606,29200.0
2005-08-30 13:50:00,14.94,14.95,14.94,14.95,70400.0,4.7574,4.7606,4.7574,4.7606,70400.0
2005-08-30 13:55:00,14.95,14.95,14.95,14.95,7600.0,4.7606,4.7606,4.7606,4.7606,7600.0
2005-08-30 14:00:00,14.95,14.95,14.93,14.94,37200.0,4.7606,4.7606,4.7542,4.7574,37200.0
2005-08-30 14:05:00,14.94,14.95,14.93,14.95,122800.0,4.7574,4.7606,4.7542,4.7606,122800.0
2005-08-30 14:10:00,14.95,14.95,14.93,14.94,86400.0,4.7606,4.7606,4.7542,4.7574,86400.0
2005-08-30 14:15:00,14.94,14.94,14.93,14.93,42800.0,4.7574,4.7574,4.7542,4.7542,42800.0
2005-08-30 14:20:00,14.93,14.95,14.93,14.94,32000.0,4.7542,4.7606,4.7542,4.7574,32000.0
2005-08-30 14:25:00,14.94,14.94,14.92,14.94,12800.0,4.7574,4.7574,4.751,4.7574,12800.0
2005-08-30 14:30:00,14.94,14.95,14.94,14.94,28800.0,4.7574,4.7606,4.7574,4.7574,28800.0
2005-08-30 14:35:00,14.94,14.94,14.91,14.91,87200.0,4.7574,4.7574,4.7478,4.7478,87200.0
2005-08-30 14:40:00,14.92,14.94,14.92,14.94,22400.0,4.751,4.7574,4.751,4.7574,22400.0
2005-08-30 14:45:00,14.94,14.94,14.94,14.94,38800.0,4.7574,4.7574,4.7574,4.7574,38800.0
2005-08-30 14:50:00,14.94,14.95,14.94,14.94,40000.0,4.7574,4.7606,4.7574,4.7574,40000.0
2005-08-30 14:55:00,14.94,14.95,14.93,14.93,37600.0,4.7574,4.7606,4.7542,4.7542,37600.0
2005-08-30 15:00:00,14.93,14.94,14.9,14.93,44400.0,4.7542,4.7574,4.7446,4.7542,44400.0
2005-08-30 15:05:00,14.94,14.95,14.93,14.94,62800.0,4.7574,4.7606,4.7542,4.7574,62800.0
2005-08-30 15:10:00,14.94,14.97,14.94,14.95,103600.0,4.7574,4.7669,4.7574,4.7606,103600.0
2005-08-30 15:15:00,14.94,14.95,14.94,14.95,27200.0,4.7574,4.7606,4.7574,4.7606,27200.0
2005-08-30 15:20:00,14.95,14.95,14.94,14.95,54400.0,4.7606,4.7606,4.7574,4.7606,54400.0
2005-08-30 15:25:00,14.95,14.95,14.92,14.93,68000.0,4.7606,4.7606,4.751,4.7542,68000.0
2005-08-30 15:30:00,14.93,14.99,14.93,14.98,52000.0,4.7542,4.7733,4.7542,4.7701,52000.0
2005-08-30 15:35:00,14.99,14.99,14.98,14.99,68400.0,4.7733,4.7733,4.7701,4.7733,68400.0
2005-08-30 15:40:00,14.99,14.99,14.98,14.98,21600.0,4.7733,4.7733,4.7701,4.7701,21600.0
2005-08-30 15:45:00,14.98,14.99,14.98,14.99,67600.0,4.7701,4.7733,4.7701,4.7733,67600.0
2005-08-30 15:50:00,14.99,15.04,14.99,15.03,164400.0,4.7733,4.7892,4.7733,4.786,164400.0
2005-08-30 15:55:00,15.03,15.03,14.99,15.03,169600.0,4.786,4.786,4.7733,4.786,169600.0
2005-08-31 09:30:00,15.3,15.3,15.26,15.26,155200.0,4.872,4.872,4.8593,4.8593,155200.0
2005-08-31 09:35:00,15.26,15.33,15.26,15.3,122800.0,4.8593,4.8816,4.8593,4.872,122800.0
2005-08-31 09:40:00,15.3,15.35,15.3,15.34,148800.0,4.872,4.8879,4.872,4.8848,148800.0
2005-08-31 09:45:00,15.34,15.37,15.33,15.36,113600.0,4.8848,4.8943,4.8816,4.8911,113600.0
2005-08-31 09:50:00,15.36,15.41,15.35,15.41,121600.0,4.8911,4.907,4.8879,4.907,121600.0
2005-08-31 09:55:00,15.39,15.4,15.33,15.34,94800.0,4.9007,4.9039,4.8816,4.8848,94800.0
2005-08-31 10:00:00,15.34,15.37,15.28,15.32,142800.0,4.8848,4.8943,4.8656,4.8784,142800.0
2005-08-31 10:05:00,15.32,15.36,15.31,15.36,154800.0,4.8784,4.8911,4.8752,4.8911,154800.0
2005-08-31 10:10:00,15.36,15.38,15.36,15.37,52800.0,4.8911,4.8975,4.8911,4.8943,52800.0
2005-08-31 10:15:00,15.37,15.44,15.37,15.38,115200.0,4.8943,4.9166,4.8943,4.8975,115200.0
2005-08-31 10:20:00,15.38,15.42,15.38,15.41,81600.0,4.8975,4.9102,4.8975,4.907,81600.0
2005-08-31 10:25:00,15.4,15.49,15.39,15.44,166000.0,4.9039,4.9325,4.9007,4.9166,166000.0
2005-08-31 10:30:00,15.45,15.46,15.43,15.45,50000.0,4.9198,4.923,4.9134,4.9198,50000.0
2005-08-31 10:35:00,15.45,15.49,15.45,15.49,157600.0,4.9198,4.9325,4.9198,4.9325,157600.0
2005-08-31 10:40:00,15.49,15.51,15.49,15.51,133600.0,4.9325,4.9389,4.9325,4.9389,133600.0
2005-08-31 10:45:00,15.51,15.51,15.49,15.5,69600.0,4.9389,4.9389,4.9325,4.9357,69600.0
2005-08-31 10:50:00,15.49,15.51,15.46,15.46,125200.0,4.9325,4.9389,4.923,4.923,125200.0
2005-08-31 10:55:00,15.46,15.48,15.45,15.47,85600.0,4.923,4.9293,4.9198,4.9261,85600.0
2005-08-31 11:00:00,15.47,15.47,15.43,15.45,52000.0,4.9261,4.9261,4.9134,4.9198,52000.0
2005-08-31 11:05:00,15.45,15.46,15.44,15.45,72000.0,4.9198,4.923,4.9166,4.9198,72000.0
2005-08-31 11:10:00,15.44,15.45,15.44,15.45,69600.0,4.9166,4.9198,4.9166,4.9198,69600.0
2005-08-31 11:15:00,15.46,15.47,15.46,15.47,35200.0,4.923,4.9261,4.923,4.9261,35200.0
2005-08-31 11:20:00,15.47,15.48,15.46,15.46,46800.0,4.9261,4.9293,4.923,4.923,46800.0
2005-08-31 11:25:00,15.48,15.48,15.47,15.47,50400.0,4.9293,4.9293,4.9261,4.9261,50400.0
2005-08-31 11:30:00,15.47,15.47,15.47,15.47,33600.0,4.9261,4.9261,4.9261,4.9261,33600.0
2005-08-31 11:35:00,15.47,15.49,15.47,15.48,59200.0,4.9261,4.9325,4.9261,4.9293,59200.0
2005-08-31 11:40:00,15.49,15.49,15.47,15.48,89600.0,4.9325,4.9325,4.9261,4.9293,89600.0
2005-08-31 11:45:00,15.48,15.49,15.48,15.48,64000.0,4.9293,4.9325,4.9293,4.9293,64000.0
2005-08-31 11:50:00,15.48,15.49,15.47,15.47,50800.0,4.9293,4.9325,4.9261,4.9261,50800.0
2005-08-31 11:55:00,15.46,15.49,15.44,15.49,81200.0,4.923,4.9325,4.9166,4.9325,81200.0
2005-08-31 12:00:00,15.49,15.5,15.48,15.48,53600.0,4.9325,4.9357,4.9293,4.9293,53600.0
2005-08-31 12:05:00,15.5,15.5,15.45,15.45,80400.0,4.9357,4.9357,4.9198,4.9198,80400.0
2005-08-31 12:10:00,15.46,15.47,15.45,15.47,57600.0,4.923,4.9261,4.9198,4.9261,57600.0
2005-08-31 12:15:00,15.47,15.56,15.46,15.55,227600.0,4.9261,4.9548,4.923,4.9516,227600.0
2005-08-31 12:20:00,15.54,15.54,15.49,15.52,139600.0,4.9484,4.9484,4.9325,4.9421,139600.0
2005-08-31 12:25:00,15.52,15.54,15.51,15.52,109600.0,4.9421,4.9484,4.9389,4.9421,109600.0
2005-08-31 12:30:00,15.52,15.52,15.49,15.49,88400.0,4.9421,4.9421,4.9325,4.9325,88400.0
2005-08-31 12:35:00,15.49,15.52,15.48,15.52,130800.0,4.9325,4.9421,4.9293,4.9421,130800.0
2005-08-31 12:40:00,15.52,15.52,15.5,15.51,30400.0,4.9421,4.9421,4.9357,4.9389,30400.0
2005-08-31 12:45:00,15.51,15.51,15.49,15.5,38800.0,4.9389,4.9389,4.9325,4.9357,38800.0
2005-08-31 12:50:00,15.49,15.55,15.49,15.53,128000.0,4.9325,4.9516,4.9325,4.9453,128000.0
2005-08-31 12:55:00,15.55,15.59,15.54,15.55,136000.0,4.9516,4.9644,4.9484,4.9516,136000.0
2005-08-31 13:00:00,15.55,15.56,15.53,15.54,32000.0,4.9516,4.9548,4.9453,4.9484,32000.0
2005-08-31 13:05:00,15.54,15.56,15.54,15.55,94400.0,4.9484,4.9548,4.9484,4.9516,94400.0
2005-08-31 13:10:00,15.55,15.58,15.55,15.57,65200.0,4.9516,4.9612,4.9516,4.958,65200.0
2005-08-31 13:15:00,15.57,15.58,15.57,15.57,77600.0,4.958,4.9612,4.958,4.958,77600.0
2005-08-31 13:20:00,15.58,15.58,15.55,15.55,79600.0,4.9612,4.9612,4.9516,4.9516,79600.0
2005-08-31 13:25:00,15.55,15.58,15.55,15.56,96800.0,4.9516,4.9612,4.9516,4.9548,96800.0
2005-08-31 13:30:00,15.56,15.58,15.55,15.58,116000.0,4.9548,4.9612,4.9516,4.9612,116000.0
2005-08-31 13:35:00,15.58,15.59,15.56,15.56,72800.0,4.9612,4.9644,4.9548,4.9548,72800.0
2005-08-31 13:40:00,15.57,15.58,15.51,15.52,144800.0,4.958,4.9612,4.9389,4.9421,144800.0
2005-08-31 13:45:00,15.52,15.53,15.49,15.49,60800.0,4.9421,4.9453,4.9325,4.9325,60800.0
2005-08-31 13:50:00,15.51,15.52,15.46,15.49,42400.0,4.9389,4.9421,4.923,4.9325,42400.0
2005-08-31 13:55:00,15.45,15.49,15.45,15.47,91200.0,4.9198,4.9325,4.9198,4.9261,91200.0
2005-08-31 14:00:00,15.47,15.47,15.45,15.46,44800.0,4.9261,4.9261,4.9198,4.923,44800.0
2005-08-31 14:05:00,15.46,15.49,15.46,15.49,98400.0,4.923,4.9325,4.923,4.9325,98400.0
2005-08-31 14:10:00,15.49,15.51,15.49,15.5,34400.0,4.9325,4.9389,4.9325,4.9357,34400.0
2005-08-31 14:15:00,15.5,15.54,15.5,15.52,70400.0,4.9357,4.9484,4.9357,4.9421,70400.0
2005-08-31 14:20:00,15.53,15.53,15.51,15.52,76400.0,4.9453,4.9453,4.9389,4.9421,76400.0
2005-08-31 14:25:00,15.52,15.55,15.5,15.55,188800.0,4.9421,4.9516,4.9357,4.9516,188800.0
2005-08-31 14:30:00,15.55,15.56,15.55,15.56,50000.0,4.9516,4.9548,4.9516,4.9548,50000.0
2005-08-31 14:35:00,15.56,15.6,15.55,15.6,96000.0,4.9548,4.9675,4.9516,4.9675,96000.0
2005-08-31 14:40:00,15.59,15.61,15.56,15.56,43600.0,4.9644,4.9707,4.9548,4.9548,43600.0
2005-08-31 14:45:00,15.56,15.59,15.56,15.59,44800.0,4.9548,4.9644,4.9548,4.9644,44800.0
2005-08-31 14:50:00,15.59,15.63,15.59,15.61,125200.0,4.9644,4.9771,4.9644,4.9707,125200.0
2005-08-31 14:55:00,15.61,15.62,15.54,15.56,83200.0,4.9707,4.9739,4.9484,4.9548,83200.0
2005-08-31 15:00:00,15.57,15.57,15.56,15.56,42000.0,4.958,4.958,4.9548,4.9548,42000.0
2005-08-31 15:05:00,15.56,15.58,15.53,15.57,146000.0,4.9548,4.9612,4.9453,4.958,146000.0
2005-08-31 15:10:00,15.57,15.58,15.53,15.54,95600.0,4.958,4.9612,4.9453,4.9484,95600.0
2005-08-31 15:15:00,15.53,15.56,15.53,15.53,74400.0,4.9453,4.9548,4.9453,4.9453,74400.0
2005-08-31 15:20:00,15.53,15.54,15.53,15.53,136000.0,4.9453,4.9484,4.9453,4.9453,136000.0
2005-08-31 15:25:00,15.53,15.59,15.53,15.59,90000.0,4.9453,4.9644,4.9453,4.9644,90000.0
2005-08-31 15:30:00,15.59,15.59,15.57,15.58,178400.0,4.9644,4.9644,4.958,4.9612,178400.0
2005-08-31 15:35:00,15.58,15.58,15.55,15.56,171600.0,4.9612,4.9612,4.9516,4.9548,171600.0
2005-08-31 15:40:00,15.55,15.57,15.55,15.57,60000.0,4.9516,4.958,4.9516,4.958,60000.0
2005-08-31 15:45:00,15.58,15.62,15.58,15.62,82400.0,4.9612,4.9739,4.9612,4.9739,82400.0
2005-08-31 15:50:00,15.62,15.64,15.6,15.61,94400.0,4.9739,4.9803,4.9675,4.9707,94400.0
2005-08-31 15:55:00,15.61,15.63,15.6,15.63,127600.0,4.9707,4.9771,4.9675,4.9771,127600.0
2005-09-01 09:30:00,15.58,15.65,15.58,15.62,266000.0,4.9612,4.9835,4.9612,4.9739,266000.0
2005-09-01 09:35:00,15.62,15.81,15.62,15.74,218000.0,4.9739,5.0344,4.9739,5.0121,218000.0
2005-09-01 09:40:00,15.72,15.83,15.72,15.78,123600.0,5.0058,5.0408,5.0058,5.0249,123600.0
2005-09-01 09:45:00,15.78,15.81,15.77,15.8,104000.0,5.0249,5.0344,5.0217,5.0312,104000.0
2005-09-01 09:50:00,15.8,15.8,15.72,15.74,179200.0,5.0312,5.0312,5.0058,5.0121,179200.0
2005-09-01 09:55:00,15.74,15.74,15.63,15.7,164400.0,5.0121,5.0121,4.9771,4.9994,164400.0
2005-09-01 10:00:00,15.7,15.72,15.68,15.68,86400.0,4.9994,5.0058,4.993,4.993,86400.0
2005-09-01 10:05:00,15.68,15.77,15.64,15.77,206800.0,4.993,5.0217,4.9803,5.0217,206800.0
2005-09-01 10:10:00,15.76,15.78,15.74,15.74,144800.0,5.0185,5.0249,5.0121,5.0121,144800.0
2005-09-01 10:15:00,15.73,15.74,15.68,15.7,70800.0,5.0089,5.0121,4.993,4.9994,70800.0
2005-09-01 10:20:00,15.7,15.76,15.7,15.75,136000.0,4.9994,5.0185,4.9994,5.0153,136000.0
2005-09-01 10:25:00,15.77,15.77,15.74,15.75,32800.0,5.0217,5.0217,5.0121,5.0153,32800.0
2005-09-01 10:30:00,15.76,15.79,15.74,15.76,97600.0,5.0185,5.028,5.0121,5.0185,97600.0
2005-09-01 10:35:00,15.76,15.79,15.76,15.79,59200.0,5.0185,5.028,5.0185,5.028,59200.0
2005-09-01 10:40:00,15.79,15.79,15.77,15.78,39200.0,5.028,5.028,5.0217,5.0249,39200.0
2005-09-01 10:45:00,15.77,15.78,15.75,15.77,77200.0,5.0217,5.0249,5.0153,5.0217,77200.0
2005-09-01 10:50:00,15.77,15.78,15.73,15.74,57200.0,5.0217,5.0249,5.0089,5.0121,57200.0
2005-09-01 10:55:00,15.75,15.76,15.73,15.73,96400.0,5.0153,5.0185,5.0089,5.0089,96400.0
2005-09-01 11:00:00,15.75,15.76,15.74,15.76,58000.0,5.0153,5.0185,5.0121,5.0185,58000.0
2005-09-01 11:05:00,15.76,15.79,15.74,15.78,95600.0,5.0185,5.028,5.0121,5.0249,95600.0
2005-09-01 11:10:00,15.78,15.78,15.77,15.77,24800.0,5.0249,5.0249,5.0217,5.0217,24800.0
2005-09-01 11:15:00,15.77,15.79,15.77,15.79,81600.0,5.0217,5.028,5.0217,5.028,81600.0
2005-09-01 11:20:00,15.78,15.79,15.77,15.79,65600.0,5.0249,5.028,5.0217,5.028,65600.0
2005-09-01 11:25:00,15.8,15.8,15.75,15.76,105600.0,5.0312,5.0312,5.0153,5.0185,105600.0
2005-09-01 11:30:00,15.76,15.76,15.74,15.74,82400.0,5.0185,5.0185,5.0121,5.0121,82400.0
2005-09-01 11:35:00,15.74,15.75,15.74,15.75,44000.0,5.0121,5.0153,5.0121,5.0153,44000.0
2005-09-01 11:40:00,15.74,15.79,15.74,15.75,86000.0,5.0121,5.028,5.0121,5.0153,86000.0
2005-09-01 11:45:00,15.74,15.76,15.74,15.75,48400.0,5.0121,5.0185,5.0121,5.0153,48400.0
2005-09-01 11:50:00,15.75,15.75,15.72,15.72,62800.0,5.0153,5.0153,5.0058,5.0058,62800.0
2005-09-01 11:55:00,15.72,15.72,15.72,15.72,63200.0,5.0058,5.0058,5.0058,5.0058,63200.0
2005-09-01 12:00:00,15.72,15.74,15.71,15.74,33600.0,5.0058,5.0121,5.0026,5.0121,33600.0
2005-09-01 12:05:00,15.74,15.74,15.72,15.73,12400.0,5.0121,5.0121,5.0058,5.0089,12400.0
2005-09-01 12:10:00,15.73,15.75,15.73,15.75,26000.0,5.0089,5.0153,5.0089,5.0153,26000.0
2005-09-01 12:15:00,15.74,15.75,15.74,15.75,10000.0,5.0121,5.0153,5.0121,5.0153,10000.0
2005-09-01 12:20:00,15.75,15.76,15.74,15.74,38800.0,5.0153,5.0185,5.0121,5.0121,38800.0
2005-09-01 12:25:00,15.74,15.75,15.74,15.75,50800.0,5.0121,5.0153,5.0121,5.0153,50800.0
2005-09-01 12:30:00,15.76,15.76,15.75,15.75,15200.0,5.0185,5.0185,5.0153,5.0153,15200.0
2005-09-01 12:35:00,15.75,15.78,15.75,15.76,51600.0,5.0153,5.0249,5.0153,5.0185,51600.0
2005-09-01 12:40:00,15.77,15.78,15.77,15.78,36000.0,5.0217,5.0249,5.0217,5.0249,36000.0
2005-09-01 12:45:00,15.77,15.78,15.76,15.76,13200.0,5.0217,5.0249,5.0185,5.0185,13200.0
2005-09-01 12:50:00,15.77,15.77,15.74,15.76,54000.0,5.0217,5.0217,5.0121,5.0185,54000.0
2005-09-01 12:55:00,15.76,15.76,15.75,15.75,25200.0,5.0185,5.0185,5.0153,5.0153,25200.0
2005-09-01 13:00:00,15.75,15.76,15.75,15.76,8400.0,5.0153,5.0185,5.0153,5.0185,8400.0
2005-09-01 13:05:00,15.76,15.79,15.75,15.76,106400.0,5.0185,5.028,5.0153,5.0185,106400.0
2005-09-01 13:10:00,15.75,15.76,15.74,15.75,55600.0,5.0153,5.0185,5.0121,5.0153,55600.0
2005-09-01 13:15:00,15.75,15.76,15.75,15.75,26000.0,5.0153,5.0185,5.0153,5.0153,26000.0
2005-09-01 13:20:00,15.75,15.79,15.75,15.79,44400.0,5.0153,5.028,5.0153,5.028,44400.0
2005-09-01 13:25:00,15.78,15.8,15.77,15.79,47600.0,5.0249,5.0312,5.0217,5.028,47600.0
2005-09-01 13:30:00,15.8,15.8,15.79,15.79,41600.0,5.0312,5.0312,5.028,5.028,41600.0
2005-09-01 13:35:00,15.8,15.8,15.79,15.79,25600.0,5.0312,5.0312,5.028,5.028,25600.0
2005-09-01 13:40:00,15.8,15.8,15.77,15.77,32400.0,5.0312,5.0312,5.0217,5.0217,32400.0
2005-09-01 13:45:00,15.76,15.76,15.74,15.76,82800.0,5.0185,5.0185,5.0121,5.0185,82800.0
2005-09-01 13:50:00,15.75,15.75,15.74,15.74,80800.0,5.0153,5.0153,5.0121,5.0121,80800.0
2005-09-01 13:55:00,15.73,15.74,15.72,15.74,24000.0,5.0089,5.0121,5.0058,5.0121,24000.0
2005-09-01 14:00:00,15.74,15.74,15.71,15.71,16400.0,5.0121,5.0121,5.0026,5.0026,16400.0
2005-09-01 14:05:00,15.71,15.72,15.71,15.71,27600.0,5.0026,5.0058,5.0026,5.0026,27600.0
2005-09-01 14:10:00,15.7,15.72,15.69,15.7,110400.0,4.9994,5.0058,4.9962,4.9994,110400.0
2005-09-01 14:15:00,15.7,15.7,15.67,15.67,115200.0,4.9994,4.9994,4.9898,4.9898,115200.0
2005-09-01 14:20:00,15.67,15.67,15.64,15.66,64800.0,4.9898,4.9898,4.9803,4.9867,64800.0
2005-09-01 14:25:00,15.66,15.66,15.58,15.62,242800.0,4.9867,4.9867,4.9612,4.9739,242800.0
2005-09-01 14:30:00,15.61,15.63,15.56,15.57,155600.0,4.9707,4.9771,4.9548,4.958,155600.0
2005-09-01 14:35:00,15.57,15.58,15.55,15.58,187600.0,4.958,4.9612,4.9516,4.9612,187600.0
2005-09-01 14:40:00,15.58,15.64,15.58,15.62,73200.0,4.9612,4.9803,4.9612,4.9739,73200.0
2005-09-01 14:45:00,15.62,15.64,15.62,15.64,52000.0,4.9739,4.9803,4.9739,4.9803,52000.0
2005-09-01 14:50:00,15.64,15.64,15.62,15.62,25600.0,4.9803,4.9803,4.9739,4.9739,25600.0
2005-09-01 14:55:00,15.62,15.62,15.57,15.57,76400.0,4.9739,4.9739,4.958,4.958,76400.0
2005-09-01 15:00:00,15.57,15.62,15.56,15.61,63200.0,4.958,4.9739,4.9548,4.9707,63200.0
2005-09-01 15:05:00,15.61,15.66,15.61,15.65,58800.0,4.9707,4.9867,4.9707,4.9835,58800.0
2005-09-01 15:10:00,15.65,15.68,15.63,15.66,152800.0,4.9835,4.993,4.9771,4.9867,152800.0
2005-09-01 15:15:00,15.66,15.66,15.61,15.63,119600.0,4.9867,4.9867,4.9707,4.9771,119600.0
2005-09-01 15:20:00,15.63,15.63,15.6,15.61,157200.0,4.9771,4.9771,4.9675,4.9707,157200.0
2005-09-01 15:25:00,15.61,15.63,15.61,15.62,30000.0,4.9707,4.9771,4.9707,4.9739,30000.0
2005-09-01 15:30:00,15.62,15.63,15.62,15.63,99600.0,4.9739,4.9771,4.9739,4.9771,99600.0
2005-09-01 15:35:00,15.63,15.63,15.6,15.61,196800.0,4.9771,4.9771,4.9675,4.9707,196800.0
2005-09-01 15:40:00,15.61,15.62,15.6,15.6,129600.0,4.9707,4.9739,4.9675,4.9675,129600.0
2005-09-01 15:45:00,15.6,15.61,15.6,15.6,151200.0,4.9675,4.9707,4.9675,4.9675,151200.0
2005-09-01 15:50:00,15.6,15.6,15.58,15.59,173600.0,4.9675,4.9675,4.9612,4.9644,173600.0
2005-09-01 15:55:00,15.59,15.62,15.59,15.6,149200.0,4.9644,4.9739,4.9644,4.9675,149200.0
2005-09-02 09:30:00,15.54,15.66,15.54,15.66,271200.0,4.9484,4.9867,4.9484,4.9867,271200.0
2005-09-02 09:35:00,15.66,15.66,15.59,15.61,140400.0,4.9867,4.9867,4.9644,4.9707,140400.0
2005-09-02 09:40:00,15.61,15.63,15.58,15.63,118400.0,4.9707,4.9771,4.9612,4.9771,118400.0
2005-09-02 09:45:00,15.63,15.65,15.59,15.6,45200.0,4.9771,4.9835,4.9644,4.9675,45200.0
2005-09-02 09:50:00,15.6,15.62,15.59,15.59,208000.0,4.9675,4.9739,4.9644,4.9644,208000.0
2005-09-02 09:55:00,15.6,15.61,15.59,15.6,52400.0,4.9675,4.9707,4.9644,4.9675,52400.0
2005-09-02 10:00:00,15.59,15.61,15.56,15.61,86400.0,4.9644,4.9707,4.9548,4.9707,86400.0
2005-09-02 10:05:00,15.62,15.64,15.6,15.62,126400.0,4.9739,4.9803,4.9675,4.9739,126400.0
2005-09-02 10:10:00,15.61,15.63,15.56,15.59,204400.0,4.9707,4.9771,4.9548,4.9644,204400.0
2005-09-02 10:15:00,15.59,15.59,15.54,15.56,82800.0,4.9644,4.9644,4.9484,4.9548,82800.0
2005-09-02 10:20:00,15.59,15.63,15.58,15.6,126000.0,4.9644,4.9771,4.9612,4.9675,126000.0
2005-09-02 10:25:00,15.6,15.6,15.55,15.56,53200.0,4.9675,4.9675,4.9516,4.9548,53200.0
2005-09-02 10:30:00,15.56,15.58,15.53,15.54,67200.0,4.9548,4.9612,4.9453,4.9484,67200.0
2005-09-02 10:35:00,15.54,15.56,15.5,15.53,153600.0,4.9484,4.9548,4.9357,4.9453,153600.0
2005-09-02 10:40:00,15.53,15.56,15.52,15.56,50800.0,4.9453,4.9548,4.9421,4.9548,50800.0
2005-09-02 10:45:00,15.56,15.56,15.52,15.56,67600.0,4.9548,4.9548,4.9421,4.9548,67600.0
2005-09-02 10:50:00,15.55,15.56,15.53,15.54,132800.0,4.9516,4.9548,4.9453,4.9484,132800.0
2005-09-02 10:55:00,15.54,15.54,15.52,15.53,29200.0,4.9484,4.9484,4.9421,4.9453,29200.0
2005-09-02 11:00:00,15.53,15.54,15.53,15.54,86400.0,4.9453,4.9484,4.9453,4.9484,86400.0
2005-09-02 11:05:00,15.53,15.54,15.52,15.52,46800.0,4.9453,4.9484,4.9421,4.9421,46800.0
2005-09-02 11:10:00,15.52,15.53,15.5,15.51,65600.0,4.9421,4.9453,4.9357,4.9389,65600.0
2005-09-02 11:15:00,15.51,15.51,15.46,15.47,84800.0,4.9389,4.9389,4.923,4.9261,84800.0
2005-09-02 11:20:00,15.47,15.5,15.47,15.49,31200.0,4.9261,4.9357,4.9261,4.9325,31200.0
2005-09-02 11:25:00,15.48,15.54,15.48,15.52,72000.0,4.9293,4.9484,4.9293,4.9421,72000.0
2005-09-02 11:30:00,15.52,15.56,15.51,15.56,50800.0,4.9421,4.9548,4.9389,4.9548,50800.0
2005-09-02 11:35:00,15.55,15.55,15.51,15.52,59600.0,4.9516,4.9516,4.9389,4.9421,59600.0
2005-09-02 11:40:00,15.51,15.54,15.51,15.53,34800.0,4.9389,4.9484,4.9389,4.9453,34800.0
2005-09-02 11:45:00,15.53,15.59,15.53,15.57,53600.0,4.9453,4.9644,4.9453,4.958,53600.0
2005-09-02 11:50:00,15.57,15.57,15.51,15.52,75600.0,4.958,4.958,4.9389,4.9421,75600.0
2005-09-02 11:55:00,15.53,15.55,15.53,15.54,20000.0,4.9453,4.9516,4.9453,4.9484,20000.0
2005-09-02 12:00:00,15.55,15.59,15.54,15.59,75200.0,4.9516,4.9644,4.9484,4.9644,75200.0
2005-09-02 12:05:00,15.59,15.61,15.57,15.59,23200.0,4.9644,4.9707,4.958,4.9644,23200.0
2005-09-02 12:10:00,15.59,15.62,15.59,15.59,27600.0,4.9644,4.9739,4.9644,4.9644,27600.0
2005-09-02 12:15:00,15.59,15.61,15.57,15.59,49600.0,4.9644,4.9707,4.958,4.9644,49600.0
2005-09-02 12:20:00,15.56,15.59,15.54,15.55,44400.0,4.9548,4.9644,4.9484,4.9516,44400.0
2005-09-02 12:25:00,15.57,15.57,15.55,15.55,36400.0,4.958,4.958,4.9516,4.9516,36400.0
2005-09-02 12:30:00,15.56,15.56,15.55,15.55,13200.0,4.9548,4.9548,4.9516,4.9516,13200.0
2005-09-02 12:35:00,15.56,15.56,15.55,15.56,28400.0,4.9548,4.9548,4.9516,4.9548,28400.0
2005-09-02 12:40:00,15.56,15.56,15.55,15.56,140800.0,4.9548,4.9548,4.9516,4.9548,140800.0
2005-09-02 12:45:00,15.56,15.56,15.56,15.56,6800.0,4.9548,4.9548,4.9548,4.9548,6800.0
2005-09-02 12:50:00,15.56,15.58,15.56,15.57,20800.0,4.9548,4.9612,4.9548,4.958,20800.0
2005-09-02 12:55:00,15.57,15.59,15.56,15.58,26000.0,4.958,4.9644,4.9548,4.9612,26000.0
2005-09-02 13:00:00,15.58,15.58,15.56,15.58,22800.0,4.9612,4.9612,4.9548,4.9612,22800.0
2005-09-02 13:05:00,15.58,15.6,15.58,15.6,24400.0,4.9612,4.9675,4.9612,4.9675,24400.0
2005-09-02 13:10:00,15.6,15.6,15.57,15.58,10800.0,4.9675,4.9675,4.958,4.9612,10800.0
2005-09-02 13:15:00,15.58,15.59,15.56,15.59,48800.0,4.9612,4.9644,4.9548,4.9644,48800.0
2005-09-02 13:20:00,15.59,15.59,15.52,15.52,46800.0,4.9644,4.9644,4.9421,4.9421,46800.0
2005-09-02 13:25:00,15.54,15.55,15.53,15.54,26400.0,4.9484,4.9516,4.9453,4.9484,26400.0
2005-09-02 13:30:00,15.54,15.54,15.49,15.51,155600.0,4.9484,4.9484,4.9325,4.9389,155600.0
2005-09-02 13:35:00,15.51,15.55,15.5,15.54,92000.0,4.9389,4.9516,4.9357,4.9484,92000.0
2005-09-02 13:40:00,15.55,15.58,15.55,15.58,72400.0,4.9516,4.9612,4.9516,4.9612,72400.0
2005-09-02 13:45:00,15.59,15.6,15.58,15.59,15600.0,4.9644,4.9675,4.9612,4.9644,15600.0
2005-09-02 13:50:00,15.59,15.59,15.57,15.57,29600.0,4.9644,4.9644,4.958,4.958,29600.0
2005-09-02 13:55:00,15.59,15.59,15.54,15.56,78800.0,4.9644,4.9644,4.9484,4.9548,78800.0
2005-09-02 14:00:00,15.57,15.58,15.53,15.53,41200.0,4.958,4.9612,4.9453,4.9453,41200.0
2005-09-02 14:05:00,15.55,15.55,15.52,15.53,62800.0,4.9516,4.9516,4.9421,4.9453,62800.0
2005-09-02 14:10:00,15.53,15.54,15.52,15.54,25200.0,4.9453,4.9484,4.9421,4.9484,25200.0
2005-09-02 14:15:00,15.54,15.56,15.54,15.56,10800.0,4.9484,4.9548,4.9484,4.9548,10800.0
2005-09-02 14:20:00,15.56,15.57,15.54,15.55,13200.0,4.9548,4.958,4.9484,4.9516,13200.0
2005-09-02 14:25:00,15.55,15.56,15.54,15.56,28400.0,4.9516,4.9548,4.9484,4.9548,28400.0
2005-09-02 14:30:00,15.56,15.57,15.56,15.56,12000.0,4.9548,4.958,4.9548,4.9548,12000.0
2005-09-02 14:35:00,15.56,15.58,15.55,15.56,30800.0,4.9548,4.9612,4.9516,4.9548,30800.0
2005-09-02 14:40:00,15.57,15.58,15.56,15.58,22000.0,4.958,4.9612,4.9548,4.9612,22000.0
2005-09-02 14:45:00,15.58,15.59,15.56,15.58,34800.0,4.9612,4.9644,4.9548,4.9612,34800.0
2005-09-02 14:50:00,15.58,15.59,15.56,15.59,20800.0,4.9612,4.9644,4.9548,4.9644,20800.0
2005-09-02 14:55:00,15.59,15.62,15.59,15.6,28400.0,4.9644,4.9739,4.9644,4.9675,28400.0
2005-09-02 15:00:00,15.6,15.6,15.59,15.6,46000.0,4.9675,4.9675,4.9644,4.9675,46000.0
2005-09-02 15:05:00,15.6,15.6,15.59,15.6,69600.0,4.9675,4.9675,4.9644,4.9675,69600.0
2005-09-02 15:10:00,15.6,15.61,15.59,15.6,48800.0,4.9675,4.9707,4.9644,4.9675,48800.0
2005-09-02 15:15:00,15.6,15.61,15.58,15.6,50000.0,4.9675,4.9707,4.9612,4.9675,50000.0
2005-09-02 15:20:00,15.6,15.61,15.6,15.61,35200.0,4.9675,4.9707,4.9675,4.9707,35200.0
2005-09-02 15:25:00,15.6,15.62,15.58,15.61,73200.0,4.9675,4.9739,4.9612,4.9707,73200.0
2005-09-02 15:30:00,15.61,15.62,15.6,15.62,79600.0,4.9707,4.9739,4.9675,4.9739,79600.0
2005-09-02 15:35:00,15.62,15.64,15.62,15.64,51600.0,4.9739,4.9803,4.9739,4.9803,51600.0
2005-09-02 15:40:00,15.63,15.64,15.63,15.64,64000.0,4.9771,4.9803,4.9771,4.9803,64000.0
2005-09-02 15:45:00,15.64,15.65,15.61,15.63,85600.0,4.9803,4.9835,4.9707,4.9771,85600.0
2005-09-02 15:50:00,15.62,15.63,15.61,15.63,45600.0,4.9739,4.9771,4.9707,4.9771,45600.0
2005-09-02 15:55:00,15.63,15.63,15.62,15.63,73200.0,4.9771,4.9771,4.9739,4.9771,73200.0
2005-09-06 09:30:00,15.88,16.02,15.88,16.02,308400.0,5.0567,5.1013,5.0567,5.1013,308400.0
2005-09-06 09:35:00,16.02,16.02,15.92,15.95,171600.0,5.1013,5.1013,5.0694,5.079,171600.0
2005-09-06 09:40:00,15.95,15.95,15.87,15.87,145600.0,5.079,5.079,5.0535,5.0535,145600.0
2005-09-06 09:45:00,15.87,15.9,15.86,15.88,179600.0,5.0535,5.0631,5.0503,5.0567,179600.0
2005-09-06 09:50:00,15.88,15.88,15.78,15.81,194800.0,5.0567,5.0567,5.0249,5.0344,194800.0
2005-09-06 09:55:00,15.81,15.81,15.76,15.8,174800.0,5.0344,5.0344,5.0185,5.0312,174800.0
2005-09-06 10:00:00,15.8,15.83,15.73,15.74,290800.0,5.0312,5.0408,5.0089,5.0121,290800.0
2005-09-06 10:05:00,15.74,15.74,15.66,15.72,293200.0,5.0121,5.0121,4.9867,5.0058,293200.0
2005-09-06 10:10:00,15.73,15.77,15.7,15.76,199600.0,5.0089,5.0217,4.9994,5.0185,199600.0
2005-09-06 10:15:00,15.73,15.75,15.72,15.74,147600.0,5.0089,5.0153,5.0058,5.0121,147600.0
2005-09-06 10:20:00,15.74,15.77,15.73,15.75,172000.0,5.0121,5.0217,5.0089,5.0153,172000.0
2005-09-06 10:25:00,15.75,15.78,15.75,15.78,70800.0,5.0153,5.0249,5.0153,5.0249,70800.0
2005-09-06 10:30:00,15.79,15.81,15.76,15.81,103600.0,5.028,5.0344,5.0185,5.0344,103600.0
2005-09-06 10:35:00,15.8,15.8,15.74,15.77,120800.0,5.0312,5.0312,5.0121,5.0217,120800.0
2005-09-06 10:40:00,15.79,15.81,15.77,15.81,29200.0,5.028,5.0344,5.0217,5.0344,29200.0
2005-09-06 10:45:00,15.81,15.83,15.79,15.8,106400.0,5.0344,5.0408,5.028,5.0312,106400.0
2005-09-06 10:50:00,15.81,15.82,15.78,15.81,43600.0,5.0344,5.0376,5.0249,5.0344,43600.0
2005-09-06 10:55:00,15.81,15.83,15.78,15.83,59200.0,5.0344,5.0408,5.0249,5.0408,59200.0
2005-09-06 11:00:00,15.83,15.83,15.78,15.8,129200.0,5.0408,5.0408,5.0249,5.0312,129200.0
2005-09-06 11:05:00,15.8,15.81,15.76,15.77,223200.0,5.0312,5.0344,5.0185,5.0217,223200.0
2005-09-06 11:10:00,15.77,15.8,15.77,15.8,78800.0,5.0217,5.0312,5.0217,5.0312,78800.0
2005-09-06 11:15:00,15.8,15.84,15.79,15.79,53200.0,5.0312,5.044,5.028,5.028,53200.0
2005-09-06 11:20:00,15.79,15.83,15.79,15.82,76000.0,5.028,5.0408,5.028,5.0376,76000.0
2005-09-06 11:25:00,15.82,15.85,15.81,15.83,69200.0,5.0376,5.0472,5.0344,5.0408,69200.0
2005-09-06 11:30:00,15.83,15.85,15.83,15.84,13200.0,5.0408,5.0472,5.0408,5.044,13200.0
2005-09-06 11:35:00,15.84,15.86,15.83,15.85,99200.0,5.044,5.0503,5.0408,5.0472,99200.0
2005-09-06 11:40:00,15.85,15.86,15.84,15.84,56000.0,5.0472,5.0503,5.044,5.044,56000.0
2005-09-06 11:45:00,15.85,15.86,15.84,15.84,16400.0,5.0472,5.0503,5.044,5.044,16400.0
2005-09-06 11:50:00,15.85,15.85,15.83,15.83,31600.0,5.0472,5.0472,5.0408,5.0408,31600.0
2005-09-06 11:55:00,15.83,15.85,15.83,15.85,26000.0,5.0408,5.0472,5.0408,5.0472,26000.0
2005-09-06 12:00:00,15.85,15.85,15.84,15.84,18400.0,5.0472,5.0472,5.044,5.044,18400.0
2005-09-06 12:05:00,15.85,15.85,15.83,15.84,35600.0,5.0472,5.0472,5.0408,5.044,35600.0
2005-09-06 12:10:00,15.84,15.84,15.8,15.8,50800.0,5.044,5.044,5.0312,5.0312,50800.0
2005-09-06 12:15:00,15.81,15.81,15.81,15.81,19200.0,5.0344,5.0344,5.0344,5.0344,19200.0
2005-09-06 12:20:00,15.81,15.83,15.81,15.83,24800.0,5.0344,5.0408,5.0344,5.0408,24800.0
2005-09-06 12:25:00,15.81,15.81,15.8,15.81,47200.0,5.0344,5.0344,5.0312,5.0344,47200.0
2005-09-06 12:30:00,15.81,15.81,15.81,15.81,24800.0,5.0344,5.0344,5.0344,5.0344,24800.0
2005-09-06 12:35:00,15.81,15.81,15.8,15.8,90400.0,5.0344,5.0344,5.0312,5.0312,90400.0
2005-09-06 12:40:00,15.8,15.8,15.79,15.8,28000.0,5.0312,5.0312,5.028,5.0312,28000.0
2005-09-06 12:45:00,15.8,15.81,15.79,15.8,10400.0,5.0312,5.0344,5.028,5.0312,10400.0
2005-09-06 12:50:00,15.8,15.8,15.79,15.79,27200.0,5.0312,5.0312,5.028,5.028,27200.0
2005-09-06 12:55:00,15.79,15.79,15.77,15.79,56400.0,5.028,5.028,5.0217,5.028,56400.0
2005-09-06 13:00:00,15.79,15.79,15.79,15.79,21600.0,5.028,5.028,5.028,5.028,21600.0
2005-09-06 13:05:00,15.79,15.79,15.76,15.76,34000.0,5.028,5.028,5.0185,5.0185,34000.0
2005-09-06 13:10:00,15.76,15.78,15.76,15.78,29200.0,5.0185,5.0249,5.0185,5.0249,29200.0
2005-09-06 13:15:00,15.78,15.81,15.78,15.81,33200.0,5.0249,5.0344,5.0249,5.0344,33200.0
2005-09-06 13:20:00,15.81,15.81,15.8,15.8,13200.0,5.0344,5.0344,5.0312,5.0312,13200.0
2005-09-06 13:25:00,15.81,15.81,15.8,15.8,8800.0,5.0344,5.0344,5.0312,5.0312,8800.0
2005-09-06 13:30:00,15.8,15.81,15.8,15.81,23200.0,5.0312,5.0344,5.0312,5.0344,23200.0
2005-09-06 13:35:00,15.81,15.82,15.81,15.82,27200.0,5.0344,5.0376,5.0344,5.0376,27200.0
2005-09-06 13:40:00,15.83,15.84,15.83,15.84,20000.0,5.0408,5.044,5.0408,5.044,20000.0
2005-09-06 13:45:00,15.84,15.85,15.84,15.85,15200.0,5.044,5.0472,5.044,5.0472,15200.0
2005-09-06 13:50:00,15.84,15.85,15.83,15.84,26000.0,5.044,5.0472,5.0408,5.044,26000.0
2005-09-06 13:55:00,15.85,15.88,15.85,15.88,58000.0,5.0472,5.0567,5.0472,5.0567,58000.0
2005-09-06 14:00:00,15.88,15.88,15.85,15.87,51600.0,5.0567,5.0567,5.0472,5.0535,51600.0
2005-09-06 14:05:00,15.87,15.91,15.85,15.91,86400.0,5.0535,5.0663,5.0472,5.0663,86400.0
2005-09-06 14:10:00,15.9,15.92,15.9,15.92,25600.0,5.0631,5.0694,5.0631,5.0694,25600.0
2005-09-06 14:15:00,15.92,15.93,15.91,15.91,56000.0,5.0694,5.0726,5.0663,5.0663,56000.0
2005-09-06 14:20:00,15.92,15.94,15.92,15.93,24400.0,5.0694,5.0758,5.0694,5.0726,24400.0
2005-09-06 14:25:00,15.93,15.93,15.92,15.92,9200.0,5.0726,5.0726,5.0694,5.0694,9200.0
2005-09-06 14:30:00,15.92,15.93,15.92,15.92,29200.0,5.0694,5.0726,5.0694,5.0694,29200.0
2005-09-06 14:35:00,15.92,15.92,15.89,15.9,66000.0,5.0694,5.0694,5.0599,5.0631,66000.0
2005-09-06 14:40:00,15.9,15.91,15.9,15.9,31600.0,5.0631,5.0663,5.0631,5.0631,31600.0
2005-09-06 14:45:00,15.9,15.91,15.89,15.91,28400.0,5.0631,5.0663,5.0599,5.0663,28400.0
2005-09-06 14:50:00,15.91,15.94,15.91,15.91,65600.0,5.0663,5.0758,5.0663,5.0663,65600.0
2005-09-06 14:55:00,15.92,15.92,15.91,15.92,16800.0,5.0694,5.0694,5.0663,5.0694,16800.0
2005-09-06 15:00:00,15.92,15.92,15.89,15.89,23200.0,5.0694,5.0694,5.0599,5.0599,23200.0
2005-09-06 15:05:00,15.9,15.9,15.89,15.9,25200.0,5.0631,5.0631,5.0599,5.0631,25200.0
2005-09-06 15:10:00,15.9,15.93,15.9,15.92,26800.0,5.0631,5.0726,5.0631,5.0694,26800.0
2005-09-06 15:15:00,15.92,15.93,15.91,15.91,15600.0,5.0694,5.0726,5.0663,5.0663,15600.0
2005-09-06 15:20:00,15.91,15.94,15.91,15.94,37200.0,5.0663,5.0758,5.0663,5.0758,37200.0
2005-09-06 15:25:00,15.93,15.94,15.92,15.94,38400.0,5.0726,5.0758,5.0694,5.0758,38400.0
2005-09-06 15:30:00,15.94,15.94,15.93,15.94,73600.0,5.0758,5.0758,5.0726,5.0758,73600.0
2005-09-06 15:35:00,15.93,15.96,15.92,15.95,27600.0,5.0726,5.0822,5.0694,5.079,27600.0
2005-09-06 15:40:00,15.96,15.97,15.95,15.97,33200.0,5.0822,5.0854,5.079,5.0854,33200.0
2005-09-06 15:45:00,15.97,15.97,15.95,15.95,20800.0,5.0854,5.0854,5.079,5.079,20800.0
2005-09-06 15:50:00,15.95,15.97,15.95,15.97,29600.0,5.079,5.0854,5.079,5.0854,29600.0
2005-09-06 15:55:00,15.97,15.97,15.94,15.96,72400.0,5.0854,5.0854,5.0758,5.0822,72400.0
2005-09-07 09:30:00,16.05,16.09,16.0,16.0,183600.0,5.1108,5.1236,5.0949,5.0949,183600.0
2005-09-07 09:35:00,16.01,16.01,15.96,15.97,55200.0,5.0981,5.0981,5.0822,5.0854,55200.0
2005-09-07 09:40:00,15.97,15.97,15.87,15.88,116800.0,5.0854,5.0854,5.0535,5.0567,116800.0
2005-09-07 09:45:00,15.88,15.91,15.83,15.85,110800.0,5.0567,5.0663,5.0408,5.0472,110800.0
2005-09-07 09:50:00,15.86,15.92,15.85,15.89,96800.0,5.0503,5.0694,5.0472,5.0599,96800.0
2005-09-07 09:55:00,15.91,15.91,15.88,15.9,72800.0,5.0663,5.0663,5.0567,5.0631,72800.0
2005-09-07 10:00:00,15.9,15.94,15.87,15.87,76400.0,5.0631,5.0758,5.0535,5.0535,76400.0
2005-09-07 10:05:00,15.87,15.89,15.83,15.83,166800.0,5.0535,5.0599,5.0408,5.0408,166800.0
2005-09-07 10:10:00,15.83,15.84,15.78,15.8,180400.0,5.0408,5.044,5.0249,5.0312,180400.0
2005-09-07 10:15:00,15.8,15.82,15.8,15.82,85600.0,5.0312,5.0376,5.0312,5.0376,85600.0
2005-09-07 10:20:00,15.82,15.83,15.82,15.83,70000.0,5.0376,5.0408,5.0376,5.0408,70000.0
2005-09-07 10:25:00,15.83,15.86,15.83,15.86,54400.0,5.0408,5.0503,5.0408,5.0503,54400.0
2005-09-07 10:30:00,15.86,15.86,15.83,15.83,46800.0,5.0503,5.0503,5.0408,5.0408,46800.0
2005-09-07 10:35:00,15.84,15.88,15.84,15.87,41200.0,5.044,5.0567,5.044,5.0535,41200.0
2005-09-07 10:40:00,15.87,15.9,15.86,15.87,95600.0,5.0535,5.0631,5.0503,5.0535,95600.0
2005-09-07 10:45:00,15.87,15.87,15.85,15.85,32800.0,5.0535,5.0535,5.0472,5.0472,32800.0
2005-09-07 10:50:00,15.85,15.89,15.85,15.89,54400.0,5.0472,5.0599,5.0472,5.0599,54400.0
2005-09-07 10:55:00,15.88,15.88,15.86,15.88,53200.0,5.0567,5.0567,5.0503,5.0567,53200.0
2005-09-07 11:00:00,15.88,15.88,15.86,15.86,16800.0,5.0567,5.0567,5.0503,5.0503,16800.0
2005-09-07 11:05:00,15.85,15.85,15.81,15.84,67200.0,5.0472,5.0472,5.0344,5.044,67200.0
2005-09-07 11:10:00,15.84,15.88,15.81,15.86,44400.0,5.044,5.0567,5.0344,5.0503,44400.0
2005-09-07 11:15:00,15.85,15.85,15.82,15.82,47200.0,5.0472,5.0472,5.0376,5.0376,47200.0
2005-09-07 11:20:00,15.82,15.84,15.81,15.84,52400.0,5.0376,5.044,5.0344,5.044,52400.0
2005-09-07 11:25:00,15.84,15.86,15.84,15.86,35600.0,5.044,5.0503,5.044,5.0503,35600.0
2005-09-07 11:30:00,15.86,15.91,15.86,15.9,30000.0,5.0503,5.0663,5.0503,5.0631,30000.0
2005-09-07 11:35:00,15.9,15.92,15.9,15.91,36400.0,5.0631,5.0694,5.0631,5.0663,36400.0
2005-09-07 11:40:00,15.91,15.91,15.9,15.91,56800.0,5.0663,5.0663,5.0631,5.0663,56800.0
2005-09-07 11:45:00,15.9,15.91,15.9,15.9,43600.0,5.0631,5.0663,5.0631,5.0631,43600.0
2005-09-07 11:50:00,15.9,15.9,15.88,15.89,13200.0,5.0631,5.0631,5.0567,5.0599,13200.0
2005-09-07 11:55:00,15.88,15.88,15.84,15.84,78000.0,5.0567,5.0567,5.044,5.044,78000.0
2005-09-07 12:00:00,15.84,15.85,15.82,15.83,64400.0,5.044,5.0472,5.0376,5.0408,64400.0
2005-09-07 12:05:00,15.83,15.83,15.81,15.83,33200.0,5.0408,5.0408,5.0344,5.0408,33200.0
2005-09-07 12:10:00,15.83,15.83,15.82,15.83,27600.0,5.0408,5.0408,5.0376,5.0408,27600.0
2005-09-07 12:15:00,15.83,15.84,15.83,15.84,23200.0,5.0408,5.044,5.0408,5.044,23200.0
2005-09-07 12:20:00,15.84,15.85,15.84,15.85,30800.0,5.044,5.0472,5.044,5.0472,30800.0
2005-09-07 12:25:00,15.85,15.88,15.85,15.88,57600.0,5.0472,5.0567,5.0472,5.0567,57600.0
2005-09-07 12:30:00,15.88,15.92,15.88,15.89,34800.0,5.0567,5.0694,5.0567,5.0599,34800.0
2005-09-07 12:35:00,15.91,15.91,15.9,15.91,63200.0,5.0663,5.0663,5.0631,5.0663,63200.0
2005-09-07 12:40:00,15.92,15.93,15.92,15.93,44800.0,5.0694,5.0726,5.0694,5.0726,44800.0
2005-09-07 12:45:00,15.93,15.93,15.92,15.93,48000.0,5.0726,5.0726,5.0694,5.0726,48000.0
2005-09-07 12:50:00,15.93,15.95,15.92,15.94,27200.0,5.0726,5.079,5.0694,5.0758,27200.0
2005-09-07 12:55:00,15.94,15.95,15.92,15.94,12800.0,5.0758,5.079,5.0694,5.0758,12800.0
2005-09-07 13:00:00,15.94,15.95,15.93,15.94,47200.0,5.0758,5.079,5.0726,5.0758,47200.0
2005-09-07 13:05:00,15.94,15.94,15.88,15.91,66400.0,5.0758,5.0758,5.0567,5.0663,66400.0
2005-09-07 13:10:00,15.91,15.92,15.88,15.88,22400.0,5.0663,5.0694,5.0567,5.0567,22400.0
2005-09-07 13:15:00,15.89,15.9,15.88,15.89,8000.0,5.0599,5.0631,5.0567,5.0599,8000.0
2005-09-07 13:20:00,15.89,15.89,15.85,15.85,32800.0,5.0599,5.0599,5.0472,5.0472,32800.0
2005-09-07 13:25:00,15.86,15.87,15.86,15.87,14000.0,5.0503,5.0535,5.0503,5.0535,14000.0
2005-09-07 13:30:00,15.87,15.88,15.87,15.87,16800.0,5.0535,5.0567,5.0535,5.0535,16800.0
2005-09-07 13:35:00,15.87,15.89,15.87,15.89,12800.0,5.0535,5.0599,5.0535,5.0599,12800.0
2005-09-07 13:40:00,15.9,15.91,15.9,15.9,21600.0,5.0631,5.0663,5.0631,5.0631,21600.0
2005-09-07 13:45:00,15.9,15.9,15.89,15.9,5600.0,5.0631,5.0631,5.0599,5.0631,5600.0
2005-09-07 13:50:00,15.9,15.9,15.87,15.89,19200.0,5.0631,5.0631,5.0535,5.0599,19200.0
2005-09-07 13:55:00,15.88,15.89,15.86,15.88,22400.0,5.0567,5.0599,5.0503,5.0567,22400.0
2005-09-07 14:00:00,15.88,15.88,15.85,15.85,67200.0,5.0567,5.0567,5.0472,5.0472,67200.0
2005-09-07 14:05:00,15.84,15.85,15.81,15.81,121200.0,5.044,5.0472,5.0344,5.0344,121200.0
2005-09-07 14:10:00,15.82,15.83,15.81,15.82,33600.0,5.0376,5.0408,5.0344,5.0376,33600.0
2005-09-07 14:15:00,15.82,15.85,15.81,15.81,28800.0,5.0376,5.0472,5.0344,5.0344,28800.0
2005-09-07 14:20:00,15.83,15.83,15.78,15.78,101600.0,5.0408,5.0408,5.0249,5.0249,101600.0
2005-09-07 14:25:00,15.78,15.78,15.71,15.72,104400.0,5.0249,5.0249,5.0026,5.0058,104400.0
2005-09-07 14:30:00,15.72,15.74,15.72,15.72,56400.0,5.0058,5.0121,5.0058,5.0058,56400.0
2005-09-07 14:35:00,15.73,15.73,15.71,15.73,103200.0,5.0089,5.0089,5.0026,5.0089,103200.0
2005-09-07 14:40:00,15.72,15.74,15.71,15.74,86400.0,5.0058,5.0121,5.0026,5.0121,86400.0
2005-09-07 14:45:00,15.75,15.78,15.74,15.74,33200.0,5.0153,5.0249,5.0121,5.0121,33200.0
2005-09-07 14:50:00,15.75,15.75,15.7,15.7,68000.0,5.0153,5.0153,4.9994,4.9994,68000.0
2005-09-07 14:55:00,15.7,15.71,15.67,15.71,103200.0,4.9994,5.0026,4.9898,5.0026,103200.0
2005-09-07 15:00:00,15.72,15.73,15.71,15.71,48400.0,5.0058,5.0089,5.0026,5.0026,48400.0
2005-09-07 15:05:00,15.72,15.74,15.72,15.74,24400.0,5.0058,5.0121,5.0058,5.0121,24400.0
2005-09-07 15:10:00,15.74,15.8,15.74,15.78,69200.0,5.0121,5.0312,5.0121,5.0249,69200.0
2005-09-07 15:15:00,15.78,15.8,15.77,15.77,37600.0,5.0249,5.0312,5.0217,5.0217,37600.0
2005-09-07 15:20:00,15.78,15.79,15.75,15.75,34800.0,5.0249,5.028,5.0153,5.0153,34800.0
2005-09-07 15:25:00,15.76,15.76,15.74,15.74,29200.0,5.0185,5.0185,5.0121,5.0121,29200.0
2005-09-07 15:30:00,15.74,15.75,15.74,15.74,65200.0,5.0121,5.0153,5.0121,5.0121,65200.0
2005-09-07 15:35:00,15.74,15.74,15.7,15.71,38800.0,5.0121,5.0121,4.9994,5.0026,38800.0
2005-09-07 15:40:00,15.71,15.74,15.7,15.72,73200.0,5.0026,5.0121,4.9994,5.0058,73200.0
2005-09-07 15:45:00,15.72,15.76,15.72,15.73,50800.0,5.0058,5.0185,5.0058,5.0089,50800.0
2005-09-07 15:50:00,15.73,15.74,15.72,15.73,140400.0,5.0089,5.0121,5.0058,5.0089,140400.0
2005-09-07 15:55:00,15.72,15.74,15.72,15.73,86800.0,5.0058,5.0121,5.0058,5.0089,86800.0
2005-09-08 09:30:00,15.9,15.91,15.88,15.88,127200.0,5.0631,5.0663,5.0567,5.0567,127200.0
2005-09-08 09:35:00,15.88,15.88,15.78,15.84,75600.0,5.0567,5.0567,5.0249,5.044,75600.0
2005-09-08 09:40:00,15.86,15.88,15.84,15.86,28800.0,5.0503,5.0567,5.044,5.0503,28800.0
2005-09-08 09:45:00,15.86,15.9,15.85,15.86,49200.0,5.0503,5.0631,5.0472,5.0503,49200.0
2005-09-08 09:50:00,15.86,15.88,15.85,15.87,52800.0,5.0503,5.0567,5.0472,5.0535,52800.0
2005-09-08 09:55:00,15.87,15.89,15.85,15.88,35600.0,5.0535,5.0599,5.0472,5.0567,35600.0
2005-09-08 10:00:00,15.88,15.88,15.86,15.87,42000.0,5.0567,5.0567,5.0503,5.0535,42000.0
2005-09-08 10:05:00,15.88,15.9,15.87,15.9,50000.0,5.0567,5.0631,5.0535,5.0631,50000.0
2005-09-08 10:10:00,15.9,15.94,15.9,15.93,107600.0,5.0631,5.0758,5.0631,5.0726,107600.0
2005-09-08 10:15:00,15.93,15.93,15.92,15.92,80400.0,5.0726,5.0726,5.0694,5.0694,80400.0
2005-09-08 10:20:00,15.92,15.94,15.92,15.94,44000.0,5.0694,5.0758,5.0694,5.0758,44000.0
2005-09-08 10:25:00,15.94,15.97,15.94,15.97,75600.0,5.0758,5.0854,5.0758,5.0854,75600.0
2005-09-08 10:30:00,15.97,15.99,15.95,15.97,77600.0,5.0854,5.0917,5.079,5.0854,77600.0
2005-09-08 10:35:00,15.97,15.97,15.92,15.94,216000.0,5.0854,5.0854,5.0694,5.0758,216000.0
2005-09-08 10:40:00,15.94,15.97,15.94,15.97,55200.0,5.0758,5.0854,5.0758,5.0854,55200.0
2005-09-08 10:45:00,15.95,15.97,15.95,15.97,24800.0,5.079,5.0854,5.079,5.0854,24800.0
2005-09-08 10:50:00,15.97,15.98,15.97,15.97,69600.0,5.0854,5.0886,5.0854,5.0854,69600.0
2005-09-08 10:55:00,15.98,15.99,15.97,15.99,56000.0,5.0886,5.0917,5.0854,5.0917,56000.0
2005-09-08 11:00:00,15.99,16.0,15.99,16.0,84800.0,5.0917,5.0949,5.0917,5.0949,84800.0
2005-09-08 11:05:00,16.0,16.01,15.96,15.97,167200.0,5.0949,5.0981,5.0822,5.0854,167200.0
2005-09-08 11:10:00,15.97,15.99,15.97,15.97,138000.0,5.0854,5.0917,5.0854,5.0854,138000.0
2005-09-08 11:15:00,15.97,15.97,15.93,15.96,146400.0,5.0854,5.0854,5.0726,5.0822,146400.0
2005-09-08 11:20:00,15.96,15.96,15.96,15.96,54000.0,5.0822,5.0822,5.0822,5.0822,54000.0
2005-09-08 11:25:00,15.95,15.98,15.94,15.97,58000.0,5.079,5.0886,5.0758,5.0854,58000.0
2005-09-08 11:30:00,15.97,16.0,15.97,16.0,52000.0,5.0854,5.0949,5.0854,5.0949,52000.0
2005-09-08 11:35:00,15.97,16.01,15.97,15.99,101200.0,5.0854,5.0981,5.0854,5.0917,101200.0
2005-09-08 11:40:00,15.98,16.01,15.97,16.01,123600.0,5.0886,5.0981,5.0854,5.0981,123600.0
2005-09-08 11:45:00,16.0,16.01,15.98,16.01,75200.0,5.0949,5.0981,5.0886,5.0981,75200.0
2005-09-08 11:50:00,16.01,16.01,15.98,15.99,22000.0,5.0981,5.0981,5.0886,5.0917,22000.0
2005-09-08 11:55:00,16.0,16.0,15.97,15.99,94000.0,5.0949,5.0949,5.0854,5.0917,94000.0
2005-09-08 12:00:00,15.99,15.99,15.97,15.97,62400.0,5.0917,5.0917,5.0854,5.0854,62400.0
2005-09-08 12:05:00,15.97,15.99,15.97,15.97,54400.0,5.0854,5.0917,5.0854,5.0854,54400.0
2005-09-08 12:10:00,15.97,15.99,15.97,15.97,58000.0,5.0854,5.0917,5.0854,5.0854,58000.0
2005-09-08 12:15:00,15.97,16.03,15.97,16.03,42800.0,5.0854,5.1045,5.0854,5.1045,42800.0
2005-09-08 12:20:00,16.03,16.03,15.99,16.0,44000.0,5.1045,5.1045,5.0917,5.0949,44000.0
2005-09-08 12:25:00,16.0,16.0,15.99,16.0,19600.0,5.0949,5.0949,5.0917,5.0949,19600.0
2005-09-08 12:30:00,16.01,16.01,16.0,16.01,40000.0,5.0981,5.0981,5.0949,5.0981,40000.0
2005-09-08 12:35:00,16.01,16.01,15.97,15.98,54000.0,5.0981,5.0981,5.0854,5.0886,54000.0
2005-09-08 12:40:00,15.99,16.0,15.98,15.99,29600.0,5.0917,5.0949,5.0886,5.0917,29600.0
2005-09-08 12:45:00,15.99,15.99,15.98,15.98,29600.0,5.0917,5.0917,5.0886,5.0886,29600.0
2005-09-08 12:50:00,15.98,15.98,15.97,15.97,37600.0,5.0886,5.0886,5.0854,5.0854,37600.0
2005-09-08 12:55:00,15.97,15.99,15.97,15.98,20400.0,5.0854,5.0917,5.0854,5.0886,20400.0
2005-09-08 13:00:00,15.99,15.99,15.98,15.99,10800.0,5.0917,5.0917,5.0886,5.0917,10800.0
2005-09-08 13:05:00,15.99,15.99,15.97,15.99,48400.0,5.0917,5.0917,5.0854,5.0917,48400.0
2005-09-08 13:10:00,15.99,15.99,15.99,15.99,12400.0,5.0917,5.0917,5.0917,5.0917,12400.0
2005-09-08 13:15:00,15.99,15.99,15.99,15.99,18400.0,5.0917,5.0917,5.0917,5.0917,18400.0
2005-09-08 13:20:00,15.99,15.99,15.99,15.99,12400.0,5.0917,5.0917,5.0917,5.0917,12400.0
2005-09-08 13:25:00,15.99,15.99,15.99,15.99,12400.0,5.0917,5.0917,5.0917,5.0917,12400.0
2005-09-08 13:30:00,15.99,15.99,15.97,15.99,48000.0,5.0917,5.0917,5.0854,5.0917,48000.0
2005-09-08 13:35:00,15.98,15.99,15.98,15.98,15200.0,5.0886,5.0917,5.0886,5.0886,15200.0
2005-09-08 13:40:00,15.98,15.99,15.97,15.97,24400.0,5.0886,5.0917,5.0854,5.0854,24400.0
2005-09-08 13:45:00,15.97,15.97,15.96,15.96,16800.0,5.0854,5.0854,5.0822,5.0822,16800.0
2005-09-08 13:50:00,15.96,15.97,15.96,15.96,24800.0,5.0822,5.0854,5.0822,5.0822,24800.0
2005-09-08 13:55:00,15.96,15.96,15.93,15.94,18800.0,5.0822,5.0822,5.0726,5.0758,18800.0
2005-09-08 14:00:00,15.94,15.97,15.94,15.97,30400.0,5.0758,5.0854,5.0758,5.0854,30400.0
2005-09-08 14:05:00,15.95,15.96,15.94,15.94,7200.0,5.079,5.0822,5.0758,5.0758,7200.0
2005-09-08 14:10:00,15.96,15.96,15.94,15.96,22000.0,5.0822,5.0822,5.0758,5.0822,22000.0
2005-09-08 14:15:00,15.96,15.96,15.95,15.95,41200.0,5.0822,5.0822,5.079,5.079,41200.0
2005-09-08 14:20:00,15.95,15.95,15.92,15.92,44800.0,5.079,5.079,5.0694,5.0694,44800.0
2005-09-08 14:25:00,15.92,15.94,15.91,15.94,25200.0,5.0694,5.0758,5.0663,5.0758,25200.0
2005-09-08 14:30:00,15.94,15.96,15.94,15.96,37200.0,5.0758,5.0822,5.0758,5.0822,37200.0
2005-09-08 14:35:00,15.96,15.99,15.96,15.97,35600.0,5.0822,5.0917,5.0822,5.0854,35600.0
2005-09-08 14:40:00,15.97,15.97,15.95,15.95,36400.0,5.0854,5.0854,5.079,5.079,36400.0
2005-09-08 14:45:00,15.95,15.96,15.95,15.96,24400.0,5.079,5.0822,5.079,5.0822,24400.0
2005-09-08 14:50:00,15.96,15.99,15.96,15.98,76000.0,5.0822,5.0917,5.0822,5.0886,76000.0
2005-09-08 14:55:00,15.98,15.98,15.96,15.96,54400.0,5.0886,5.0886,5.0822,5.0822,54400.0
2005-09-08 15:00:00,15.97,15.99,15.97,15.98,42000.0,5.0854,5.0917,5.0854,5.0886,42000.0
2005-09-08 15:05:00,15.97,15.98,15.95,15.95,78000.0,5.0854,5.0886,5.079,5.079,78000.0
2005-09-08 15:10:00,15.96,15.98,15.95,15.95,188800.0,5.0822,5.0886,5.079,5.079,188800.0
2005-09-08 15:15:00,15.95,15.95,15.95,15.95,37600.0,5.079,5.079,5.079,5.079,37600.0
2005-09-08 15:20:00,15.95,15.97,15.93,15.95,97600.0,5.079,5.0854,5.0726,5.079,97600.0
2005-09-08 15:25:00,15.95,15.96,15.92,15.96,46000.0,5.079,5.0822,5.0694,5.0822,46000.0
2005-09-08 15:30:00,15.96,15.98,15.94,15.96,80000.0,5.0822,5.0886,5.0758,5.0822,80000.0
2005-09-08 15:35:00,15.97,15.97,15.92,15.94,23200.0,5.0854,5.0854,5.0694,5.0758,23200.0
2005-09-08 15:40:00,15.94,15.95,15.94,15.95,41200.0,5.0758,5.079,5.0758,5.079,41200.0
2005-09-08 15:45:00,15.95,15.95,15.95,15.95,33200.0,5.079,5.079,5.079,5.079,33200.0
2005-09-08 15:50:00,15.95,15.97,15.95,15.97,68400.0,5.079,5.0854,5.079,5.0854,68400.0
2005-09-08 15:55:00,15.97,15.97,15.95,15.96,58800.0,5.0854,5.0854,5.079,5.0822,58800.0
2005-09-09 09:30:00,16.06,16.1,16.06,16.07,107200.0,5.114,5.1268,5.114,5.1172,107200.0
2005-09-09 09:35:00,16.07,16.07,16.07,16.07,55200.0,5.1172,5.1172,5.1172,5.1172,55200.0
2005-09-09 09:40:00,16.07,16.07,16.02,16.03,36000.0,5.1172,5.1172,5.1013,5.1045,36000.0
2005-09-09 09:45:00,16.03,16.11,16.03,16.11,107200.0,5.1045,5.1299,5.1045,5.1299,107200.0
2005-09-09 09:50:00,16.11,16.11,16.09,16.11,69200.0,5.1299,5.1299,5.1236,5.1299,69200.0
2005-09-09 09:55:00,16.11,16.11,16.07,16.11,41600.0,5.1299,5.1299,5.1172,5.1299,41600.0
2005-09-09 10:00:00,16.11,16.11,16.09,16.11,47200.0,5.1299,5.1299,5.1236,5.1299,47200.0
2005-09-09 10:05:00,16.12,16.17,16.12,16.13,104000.0,5.1331,5.1491,5.1331,5.1363,104000.0
2005-09-09 10:10:00,16.15,16.18,16.13,16.18,33200.0,5.1427,5.1522,5.1363,5.1522,33200.0
2005-09-09 10:15:00,16.16,16.22,16.16,16.22,43600.0,5.1459,5.165,5.1459,5.165,43600.0
2005-09-09 10:20:00,16.21,16.25,16.21,16.22,87200.0,5.1618,5.1745,5.1618,5.165,87200.0
2005-09-09 10:25:00,16.22,16.25,16.21,16.23,63200.0,5.165,5.1745,5.1618,5.1682,63200.0
2005-09-09 10:30:00,16.23,16.25,16.22,16.24,56800.0,5.1682,5.1745,5.165,5.1713,56800.0
2005-09-09 10:35:00,16.25,16.27,16.24,16.26,93200.0,5.1745,5.1809,5.1713,5.1777,93200.0
2005-09-09 10:40:00,16.26,16.26,16.23,16.23,58800.0,5.1777,5.1777,5.1682,5.1682,58800.0
2005-09-09 10:45:00,16.23,16.24,16.22,16.23,39600.0,5.1682,5.1713,5.165,5.1682,39600.0
2005-09-09 10:50:00,16.23,16.25,16.23,16.24,51200.0,5.1682,5.1745,5.1682,5.1713,51200.0
2005-09-09 10:55:00,16.24,16.27,16.24,16.27,42400.0,5.1713,5.1809,5.1713,5.1809,42400.0
2005-09-09 11:00:00,16.28,16.28,16.26,16.28,56800.0,5.1841,5.1841,5.1777,5.1841,56800.0
2005-09-09 11:05:00,16.28,16.31,16.28,16.3,52400.0,5.1841,5.1936,5.1841,5.1904,52400.0
2005-09-09 11:10:00,16.29,16.3,16.29,16.3,12800.0,5.1873,5.1904,5.1873,5.1904,12800.0
2005-09-09 11:15:00,16.3,16.3,16.29,16.29,18000.0,5.1904,5.1904,5.1873,5.1873,18000.0
2005-09-09 11:20:00,16.3,16.3,16.27,16.3,66800.0,5.1904,5.1904,5.1809,5.1904,66800.0
2005-09-09 11:25:00,16.3,16.3,16.29,16.29,30000.0,5.1904,5.1904,5.1873,5.1873,30000.0
2005-09-09 11:30:00,16.3,16.31,16.29,16.3,80000.0,5.1904,5.1936,5.1873,5.1904,80000.0
2005-09-09 11:35:00,16.3,16.3,16.29,16.3,28000.0,5.1904,5.1904,5.1873,5.1904,28000.0
2005-09-09 11:40:00,16.29,16.32,16.29,16.32,26000.0,5.1873,5.1968,5.1873,5.1968,26000.0
2005-09-09 11:45:00,16.32,16.35,16.31,16.35,44000.0,5.1968,5.2064,5.1936,5.2064,44000.0
2005-09-09 11:50:00,16.35,16.36,16.35,16.36,18400.0,5.2064,5.2096,5.2064,5.2096,18400.0
2005-09-09 11:55:00,16.36,16.36,16.35,16.36,65200.0,5.2096,5.2096,5.2064,5.2096,65200.0
2005-09-09 12:00:00,16.36,16.4,16.36,16.4,123200.0,5.2096,5.2223,5.2096,5.2223,123200.0
2005-09-09 12:05:00,16.38,16.41,16.38,16.4,42400.0,5.2159,5.2255,5.2159,5.2223,42400.0
2005-09-09 12:10:00,16.4,16.42,16.39,16.41,34400.0,5.2223,5.2287,5.2191,5.2255,34400.0
2005-09-09 12:15:00,16.41,16.41,16.38,16.4,47200.0,5.2255,5.2255,5.2159,5.2223,47200.0
2005-09-09 12:20:00,16.4,16.4,16.37,16.38,86000.0,5.2223,5.2223,5.2127,5.2159,86000.0
2005-09-09 12:25:00,16.38,16.41,16.38,16.38,54800.0,5.2159,5.2255,5.2159,5.2159,54800.0
2005-09-09 12:30:00,16.39,16.39,16.38,16.38,38000.0,5.2191,5.2191,5.2159,5.2159,38000.0
2005-09-09 12:35:00,16.38,16.38,16.36,16.36,63600.0,5.2159,5.2159,5.2096,5.2096,63600.0
2005-09-09 12:40:00,16.36,16.37,16.35,16.37,101600.0,5.2096,5.2127,5.2064,5.2127,101600.0
2005-09-09 12:45:00,16.37,16.37,16.35,16.36,53200.0,5.2127,5.2127,5.2064,5.2096,53200.0
2005-09-09 12:50:00,16.36,16.37,16.36,16.37,27600.0,5.2096,5.2127,5.2096,5.2127,27600.0
2005-09-09 12:55:00,16.36,16.38,16.36,16.37,90800.0,5.2096,5.2159,5.2096,5.2127,90800.0
2005-09-09 13:00:00,16.37,16.41,16.37,16.4,66000.0,5.2127,5.2255,5.2127,5.2223,66000.0
2005-09-09 13:05:00,16.4,16.41,16.4,16.41,39600.0,5.2223,5.2255,5.2223,5.2255,39600.0
2005-09-09 13:10:00,16.41,16.43,16.41,16.43,28400.0,5.2255,5.2318,5.2255,5.2318,28400.0
2005-09-09 13:15:00,16.43,16.44,16.43,16.44,26400.0,5.2318,5.235,5.2318,5.235,26400.0
2005-09-09 13:20:00,16.44,16.44,16.4,16.42,35200.0,5.235,5.235,5.2223,5.2287,35200.0
2005-09-09 13:25:00,16.42,16.42,16.41,16.41,9600.0,5.2287,5.2287,5.2255,5.2255,9600.0
2005-09-09 13:30:00,16.4,16.43,16.4,16.42,46000.0,5.2223,5.2318,5.2223,5.2287,46000.0
2005-09-09 13:35:00,16.42,16.43,16.41,16.43,24800.0,5.2287,5.2318,5.2255,5.2318,24800.0
2005-09-09 13:40:00,16.43,16.45,16.42,16.44,106400.0,5.2318,5.2382,5.2287,5.235,106400.0
2005-09-09 13:45:00,16.43,16.45,16.41,16.43,52000.0,5.2318,5.2382,5.2255,5.2318,52000.0
2005-09-09 13:50:00,16.43,16.45,16.43,16.43,56000.0,5.2318,5.2382,5.2318,5.2318,56000.0
2005-09-09 13:55:00,16.43,16.45,16.43,16.45,34800.0,5.2318,5.2382,5.2318,5.2382,34800.0
2005-09-09 14:00:00,16.45,16.46,16.43,16.45,26000.0,5.2382,5.2414,5.2318,5.2382,26000.0
2005-09-09 14:05:00,16.45,16.48,16.45,16.48,152800.0,5.2382,5.2478,5.2382,5.2478,152800.0
2005-09-09 14:10:00,16.48,16.49,16.48,16.48,46800.0,5.2478,5.251,5.2478,5.2478,46800.0
2005-09-09 14:15:00,16.48,16.53,16.48,16.51,28800.0,5.2478,5.2637,5.2478,5.2573,28800.0
2005-09-09 14:20:00,16.5,16.51,16.5,16.51,53600.0,5.2541,5.2573,5.2541,5.2573,53600.0
2005-09-09 14:25:00,16.51,16.52,16.5,16.52,40000.0,5.2573,5.2605,5.2541,5.2605,40000.0
2005-09-09 14:30:00,16.52,16.53,16.5,16.52,44400.0,5.2605,5.2637,5.2541,5.2605,44400.0
2005-09-09 14:35:00,16.53,16.55,16.53,16.55,93200.0,5.2637,5.2701,5.2637,5.2701,93200.0
2005-09-09 14:40:00,16.55,16.58,16.55,16.57,70400.0,5.2701,5.2796,5.2701,5.2764,70400.0
2005-09-09 14:45:00,16.57,16.58,16.57,16.58,47600.0,5.2764,5.2796,5.2764,5.2796,47600.0
2005-09-09 14:50:00,16.6,16.6,16.59,16.6,67600.0,5.286,5.286,5.2828,5.286,67600.0
2005-09-09 14:55:00,16.59,16.63,16.58,16.63,175600.0,5.2828,5.2955,5.2796,5.2955,175600.0
2005-09-09 15:00:00,16.63,16.65,16.63,16.64,112400.0,5.2955,5.3019,5.2955,5.2987,112400.0
2005-09-09 15:05:00,16.64,16.68,16.64,16.67,116800.0,5.2987,5.3115,5.2987,5.3083,116800.0
2005-09-09 15:10:00,16.67,16.67,16.64,16.64,60800.0,5.3083,5.3083,5.2987,5.2987,60800.0
2005-09-09 15:15:00,16.64,16.65,16.61,16.62,149600.0,5.2987,5.3019,5.2892,5.2923,149600.0
2005-09-09 15:20:00,16.62,16.62,16.61,16.62,110000.0,5.2923,5.2923,5.2892,5.2923,110000.0
2005-09-09 15:25:00,16.62,16.63,16.6,16.63,48000.0,5.2923,5.2955,5.286,5.2955,48000.0
2005-09-09 15:30:00,16.63,16.64,16.62,16.64,104000.0,5.2955,5.2987,5.2923,5.2987,104000.0
2005-09-09 15:35:00,16.64,16.64,16.63,16.63,69600.0,5.2987,5.2987,5.2955,5.2955,69600.0
2005-09-09 15:40:00,16.63,16.63,16.6,16.6,74400.0,5.2955,5.2955,5.286,5.286,74400.0
2005-09-09 15:45:00,16.6,16.64,16.6,16.62,79200.0,5.286,5.2987,5.286,5.2923,79200.0
2005-09-09 15:50:00,16.62,16.62,16.6,16.6,105600.0,5.2923,5.2923,5.286,5.286,105600.0
2005-09-09 15:55:00,16.6,16.6,16.59,16.59,153200.0,5.286,5.286,5.2828,5.2828,153200.0
2005-09-12 09:30:00,16.98,16.98,16.72,16.75,278000.0,5.407,5.407,5.3242,5.3337,278000.0
2005-09-12 09:35:00,16.75,16.75,16.6,16.6,135600.0,5.3337,5.3337,5.286,5.286,135600.0
2005-09-12 09:40:00,16.59,16.59,16.51,16.56,143200.0,5.2828,5.2828,5.2573,5.2732,143200.0
2005-09-12 09:45:00,16.56,16.63,16.56,16.6,47600.0,5.2732,5.2955,5.2732,5.286,47600.0
2005-09-12 09:50:00,16.61,16.68,16.59,16.64,67200.0,5.2892,5.3115,5.2828,5.2987,67200.0
2005-09-12 09:55:00,16.64,16.68,16.64,16.68,56000.0,5.2987,5.3115,5.2987,5.3115,56000.0
2005-09-12 10:00:00,16.68,16.77,16.68,16.71,135600.0,5.3115,5.3401,5.3115,5.321,135600.0
2005-09-12 10:05:00,16.71,16.73,16.7,16.71,61600.0,5.321,5.3274,5.3178,5.321,61600.0
2005-09-12 10:10:00,16.71,16.74,16.71,16.73,120800.0,5.321,5.3306,5.321,5.3274,120800.0
2005-09-12 10:15:00,16.73,16.74,16.72,16.73,58800.0,5.3274,5.3306,5.3242,5.3274,58800.0
2005-09-12 10:20:00,16.74,16.83,16.74,16.81,158400.0,5.3306,5.3592,5.3306,5.3528,158400.0
2005-09-12 10:25:00,16.81,16.84,16.81,16.82,132400.0,5.3528,5.3624,5.3528,5.356,132400.0
2005-09-12 10:30:00,16.82,16.83,16.8,16.8,71200.0,5.356,5.3592,5.3497,5.3497,71200.0
2005-09-12 10:35:00,16.81,16.81,16.79,16.8,42400.0,5.3528,5.3528,5.3465,5.3497,42400.0
2005-09-12 10:40:00,16.8,16.8,16.78,16.8,55600.0,5.3497,5.3497,5.3433,5.3497,55600.0
2005-09-12 10:45:00,16.8,16.81,16.78,16.79,55200.0,5.3497,5.3528,5.3433,5.3465,55200.0
2005-09-12 10:50:00,16.8,16.8,16.76,16.77,44800.0,5.3497,5.3497,5.3369,5.3401,44800.0
2005-09-12 10:55:00,16.76,16.76,16.72,16.74,284000.0,5.3369,5.3369,5.3242,5.3306,284000.0
2005-09-12 11:00:00,16.73,16.74,16.72,16.72,100000.0,5.3274,5.3306,5.3242,5.3242,100000.0
2005-09-12 11:05:00,16.72,16.73,16.71,16.72,31600.0,5.3242,5.3274,5.321,5.3242,31600.0
2005-09-12 11:10:00,16.72,16.72,16.66,16.68,117600.0,5.3242,5.3242,5.3051,5.3115,117600.0
2005-09-12 11:15:00,16.68,16.7,16.68,16.7,70800.0,5.3115,5.3178,5.3115,5.3178,70800.0
2005-09-12 11:20:00,16.7,16.7,16.65,16.65,131600.0,5.3178,5.3178,5.3019,5.3019,131600.0
2005-09-12 11:25:00,16.65,16.68,16.64,16.66,116800.0,5.3019,5.3115,5.2987,5.3051,116800.0
2005-09-12 11:30:00,16.66,16.69,16.64,16.65,98800.0,5.3051,5.3146,5.2987,5.3019,98800.0
2005-09-12 11:35:00,16.65,16.68,16.65,16.67,54800.0,5.3019,5.3115,5.3019,5.3083,54800.0
2005-09-12 11:40:00,16.67,16.67,16.65,16.66,70800.0,5.3083,5.3083,5.3019,5.3051,70800.0
2005-09-12 11:45:00,16.66,16.67,16.65,16.65,30800.0,5.3051,5.3083,5.3019,5.3019,30800.0
2005-09-12 11:50:00,16.65,16.67,16.64,16.67,56800.0,5.3019,5.3083,5.2987,5.3083,56800.0
2005-09-12 11:55:00,16.67,16.68,16.66,16.68,45600.0,5.3083,5.3115,5.3051,5.3115,45600.0
2005-09-12 12:00:00,16.68,16.69,16.67,16.68,59200.0,5.3115,5.3146,5.3083,5.3115,59200.0
2005-09-12 12:05:00,16.68,16.68,16.63,16.63,62400.0,5.3115,5.3115,5.2955,5.2955,62400.0
2005-09-12 12:10:00,16.63,16.63,16.57,16.57,110400.0,5.2955,5.2955,5.2764,5.2764,110400.0
2005-09-12 12:15:00,16.57,16.58,16.56,16.58,95200.0,5.2764,5.2796,5.2732,5.2796,95200.0
2005-09-12 12:20:00,16.58,16.61,16.58,16.59,196000.0,5.2796,5.2892,5.2796,5.2828,196000.0
2005-09-12 12:25:00,16.59,16.59,16.55,16.56,137600.0,5.2828,5.2828,5.2701,5.2732,137600.0
2005-09-12 12:30:00,16.56,16.56,16.53,16.55,147200.0,5.2732,5.2732,5.2637,5.2701,147200.0
2005-09-12 12:35:00,16.55,16.58,16.55,16.55,44000.0,5.2701,5.2796,5.2701,5.2701,44000.0
2005-09-12 12:40:00,16.55,16.57,16.55,16.56,76000.0,5.2701,5.2764,5.2701,5.2732,76000.0
2005-09-12 12:45:00,16.56,16.58,16.55,16.56,46400.0,5.2732,5.2796,5.2701,5.2732,46400.0
2005-09-12 12:50:00,16.56,16.59,16.56,16.59,61200.0,5.2732,5.2828,5.2732,5.2828,61200.0
2005-09-12 12:55:00,16.59,16.59,16.57,16.58,69600.0,5.2828,5.2828,5.2764,5.2796,69600.0
2005-09-12 13:00:00,16.58,16.58,16.55,16.56,72000.0,5.2796,5.2796,5.2701,5.2732,72000.0
2005-09-12 13:05:00,16.56,16.57,16.54,16.57,71600.0,5.2732,5.2764,5.2669,5.2764,71600.0
2005-09-12 13:10:00,16.57,16.61,16.57,16.61,88800.0,5.2764,5.2892,5.2764,5.2892,88800.0
2005-09-12 13:15:00,16.6,16.61,16.59,16.59,35600.0,5.286,5.2892,5.2828,5.2828,35600.0
2005-09-12 13:20:00,16.59,16.59,16.56,16.56,77600.0,5.2828,5.2828,5.2732,5.2732,77600.0
2005-09-12 13:25:00,16.56,16.58,16.56,16.56,30400.0,5.2732,5.2796,5.2732,5.2732,30400.0
2005-09-12 13:30:00,16.56,16.57,16.56,16.57,41200.0,5.2732,5.2764,5.2732,5.2764,41200.0
2005-09-12 13:35:00,16.57,16.58,16.56,16.58,33600.0,5.2764,5.2796,5.2732,5.2796,33600.0
2005-09-12 13:40:00,16.57,16.58,16.56,16.56,34000.0,5.2764,5.2796,5.2732,5.2732,34000.0
2005-09-12 13:45:00,16.56,16.58,16.56,16.58,26400.0,5.2732,5.2796,5.2732,5.2796,26400.0
2005-09-12 13:50:00,16.58,16.6,16.58,16.59,43600.0,5.2796,5.286,5.2796,5.2828,43600.0
2005-09-12 13:55:00,16.59,16.59,16.56,16.57,69600.0,5.2828,5.2828,5.2732,5.2764,69600.0
2005-09-12 14:00:00,16.57,16.6,16.56,16.57,48800.0,5.2764,5.286,5.2732,5.2764,48800.0
2005-09-12 14:05:00,16.58,16.58,16.53,16.54,60400.0,5.2796,5.2796,5.2637,5.2669,60400.0
2005-09-12 14:10:00,16.55,16.56,16.53,16.56,59600.0,5.2701,5.2732,5.2637,5.2732,59600.0
2005-09-12 14:15:00,16.56,16.58,16.55,16.55,90400.0,5.2732,5.2796,5.2701,5.2701,90400.0
2005-09-12 14:20:00,16.55,16.55,16.53,16.53,39200.0,5.2701,5.2701,5.2637,5.2637,39200.0
2005-09-12 14:25:00,16.52,16.57,16.52,16.57,53600.0,5.2605,5.2764,5.2605,5.2764,53600.0
2005-09-12 14:30:00,16.57,16.6,16.57,16.6,43600.0,5.2764,5.286,5.2764,5.286,43600.0
2005-09-12 14:35:00,16.59,16.62,16.59,16.62,70800.0,5.2828,5.2923,5.2828,5.2923,70800.0
2005-09-12 14:40:00,16.63,16.65,16.63,16.63,39200.0,5.2955,5.3019,5.2955,5.2955,39200.0
2005-09-12 14:45:00,16.63,16.64,16.61,16.61,28000.0,5.2955,5.2987,5.2892,5.2892,28000.0
2005-09-12 14:50:00,16.61,16.61,16.58,16.6,98000.0,5.2892,5.2892,5.2796,5.286,98000.0
2005-09-12 14:55:00,16.6,16.6,16.58,16.6,44800.0,5.286,5.286,5.2796,5.286,44800.0
2005-09-12 15:00:00,16.6,16.62,16.6,16.62,24800.0,5.286,5.2923,5.286,5.2923,24800.0
2005-09-12 15:05:00,16.62,16.65,16.61,16.65,48000.0,5.2923,5.3019,5.2892,5.3019,48000.0
2005-09-12 15:10:00,16.64,16.66,16.6,16.64,69200.0,5.2987,5.3051,5.286,5.2987,69200.0
2005-09-12 15:15:00,16.64,16.65,16.61,16.64,78400.0,5.2987,5.3019,5.2892,5.2987,78400.0
2005-09-12 15:20:00,16.64,16.65,16.62,16.63,36400.0,5.2987,5.3019,5.2923,5.2955,36400.0
2005-09-12 15:25:00,16.64,16.67,16.63,16.66,119600.0,5.2987,5.3083,5.2955,5.3051,119600.0
2005-09-12 15:30:00,16.66,16.66,16.61,16.63,80400.0,5.3051,5.3051,5.2892,5.2955,80400.0
2005-09-12 15:35:00,16.63,16.65,16.62,16.62,58800.0,5.2955,5.3019,5.2923,5.2923,58800.0
2005-09-12 15:40:00,16.63,16.63,16.62,16.62,61200.0,5.2955,5.2955,5.2923,5.2923,61200.0
2005-09-12 15:45:00,16.62,16.63,16.62,16.62,90000.0,5.2923,5.2955,5.2923,5.2923,90000.0
2005-09-12 15:50:00,16.63,16.64,16.61,16.61,68000.0,5.2955,5.2987,5.2892,5.2892,68000.0
2005-09-12 15:55:00,16.61,16.63,16.61,16.62,162400.0,5.2892,5.2955,5.2892,5.2923,162400.0
2005-09-13 09:30:00,16.61,16.67,16.57,16.57,184400.0,5.2892,5.3083,5.2764,5.2764,184400.0
2005-09-13 09:35:00,16.58,16.58,16.52,16.52,127600.0,5.2796,5.2796,5.2605,5.2605,127600.0
2005-09-13 09:40:00,16.52,16.52,16.49,16.5,176800.0,5.2605,5.2605,5.251,5.2541,176800.0
2005-09-13 09:45:00,16.5,16.5,16.48,16.48,79600.0,5.2541,5.2541,5.2478,5.2478,79600.0
2005-09-13 09:50:00,16.48,16.49,16.47,16.47,61200.0,5.2478,5.251,5.2446,5.2446,61200.0
2005-09-13 09:55:00,16.47,16.48,16.45,16.45,84800.0,5.2446,5.2478,5.2382,5.2382,84800.0
2005-09-13 10:00:00,16.45,16.47,16.43,16.46,78800.0,5.2382,5.2446,5.2318,5.2414,78800.0
2005-09-13 10:05:00,16.47,16.5,16.45,16.46,30400.0,5.2446,5.2541,5.2382,5.2414,30400.0
2005-09-13 10:10:00,16.46,16.5,16.45,16.48,51200.0,5.2414,5.2541,5.2382,5.2478,51200.0
2005-09-13 10:15:00,16.48,16.49,16.47,16.48,42000.0,5.2478,5.251,5.2446,5.2478,42000.0
2005-09-13 10:20:00,16.48,16.49,16.46,16.49,78000.0,5.2478,5.251,5.2414,5.251,78000.0
2005-09-13 10:25:00,16.48,16.5,16.48,16.5,32000.0,5.2478,5.2541,5.2478,5.2541,32000.0
2005-09-13 10:30:00,16.49,16.5,16.49,16.49,72000.0,5.251,5.2541,5.251,5.251,72000.0
2005-09-13 10:35:00,16.49,16.5,16.49,16.5,79200.0,5.251,5.2541,5.251,5.2541,79200.0
2005-09-13 10:40:00,16.5,16.5,16.47,16.48,38800.0,5.2541,5.2541,5.2446,5.2478,38800.0
2005-09-13 10:45:00,16.47,16.49,16.43,16.45,36400.0,5.2446,5.251,5.2318,5.2382,36400.0
2005-09-13 10:50:00,16.44,16.46,16.38,16.45,100400.0,5.235,5.2414,5.2159,5.2382,100400.0
2005-09-13 10:55:00,16.44,16.46,16.4,16.4,28000.0,5.235,5.2414,5.2223,5.2223,28000.0
2005-09-13 11:00:00,16.39,16.41,16.38,16.4,12000.0,5.2191,5.2255,5.2159,5.2223,12000.0
2005-09-13 11:05:00,16.4,16.4,16.39,16.39,81200.0,5.2223,5.2223,5.2191,5.2191,81200.0
2005-09-13 11:10:00,16.39,16.42,16.39,16.42,92800.0,5.2191,5.2287,5.2191,5.2287,92800.0
2005-09-13 11:15:00,16.42,16.43,16.39,16.42,65600.0,5.2287,5.2318,5.2191,5.2287,65600.0
2005-09-13 11:20:00,16.42,16.43,16.41,16.43,40000.0,5.2287,5.2318,5.2255,5.2318,40000.0
2005-09-13 11:25:00,16.43,16.44,16.4,16.44,453200.0,5.2318,5.235,5.2223,5.235,453200.0
2005-09-13 11:30:00,16.44,16.44,16.41,16.43,25600.0,5.235,5.235,5.2255,5.2318,25600.0
2005-09-13 11:35:00,16.43,16.46,16.43,16.45,116000.0,5.2318,5.2414,5.2318,5.2382,116000.0
2005-09-13 11:40:00,16.46,16.5,16.46,16.48,40800.0,5.2414,5.2541,5.2414,5.2478,40800.0
2005-09-13 11:45:00,16.48,16.48,16.46,16.47,6000.0,5.2478,5.2478,5.2414,5.2446,6000.0
2005-09-13 11:50:00,16.47,16.5,16.46,16.5,24800.0,5.2446,5.2541,5.2414,5.2541,24800.0
2005-09-13 11:55:00,16.5,16.5,16.47,16.47,15200.0,5.2541,5.2541,5.2446,5.2446,15200.0
2005-09-13 12:00:00,16.47,16.47,16.4,16.4,68400.0,5.2446,5.2446,5.2223,5.2223,68400.0
2005-09-13 12:05:00,16.41,16.42,16.4,16.42,81600.0,5.2255,5.2287,5.2223,5.2287,81600.0
2005-09-13 12:10:00,16.42,16.44,16.42,16.43,42800.0,5.2287,5.235,5.2287,5.2318,42800.0
2005-09-13 12:15:00,16.43,16.44,16.43,16.43,5200.0,5.2318,5.235,5.2318,5.2318,5200.0
2005-09-13 12:20:00,16.43,16.45,16.42,16.45,20000.0,5.2318,5.2382,5.2287,5.2382,20000.0
2005-09-13 12:25:00,16.45,16.45,16.45,16.45,1600.0,5.2382,5.2382,5.2382,5.2382,1600.0
2005-09-13 12:30:00,16.45,16.46,16.45,16.46,32000.0,5.2382,5.2414,5.2382,5.2414,32000.0
2005-09-13 12:35:00,16.46,16.49,16.46,16.49,12800.0,5.2414,5.251,5.2414,5.251,12800.0
2005-09-13 12:40:00,16.49,16.49,16.47,16.47,3600.0,5.251,5.251,5.2446,5.2446,3600.0
2005-09-13 12:45:00,16.48,16.5,16.48,16.49,16000.0,5.2478,5.2541,5.2478,5.251,16000.0
2005-09-13 12:50:00,16.5,16.5,16.5,16.5,18400.0,5.2541,5.2541,5.2541,5.2541,18400.0
2005-09-13 12:55:00,16.5,16.5,16.46,16.46,85200.0,5.2541,5.2541,5.2414,5.2414,85200.0
2005-09-13 13:00:00,16.47,16.47,16.46,16.47,25200.0,5.2446,5.2446,5.2414,5.2446,25200.0
2005-09-13 13:05:00,16.47,16.47,16.47,16.47,0.0,5.2446,5.2446,5.2446,5.2446,0.0
2005-09-13 13:10:00,16.47,16.47,16.47,16.47,10000.0,5.2446,5.2446,5.2446,5.2446,10000.0
2005-09-13 13:15:00,16.47,16.48,16.47,16.48,7200.0,5.2446,5.2478,5.2446,5.2478,7200.0
2005-09-13 13:20:00,16.48,16.48,16.48,16.48,4400.0,5.2478,5.2478,5.2478,5.2478,4400.0
2005-09-13 13:25:00,16.48,16.48,16.48,16.48,4800.0,5.2478,5.2478,5.2478,5.2478,4800.0
2005-09-13 13:30:00,16.48,16.5,16.48,16.49,12000.0,5.2478,5.2541,5.2478,5.251,12000.0
2005-09-13 13:35:00,16.49,16.5,16.49,16.49,9200.0,5.251,5.2541,5.251,5.251,9200.0
2005-09-13 13:40:00,16.5,16.5,16.49,16.49,48400.0,5.2541,5.2541,5.251,5.251,48400.0
2005-09-13 13:45:00,16.49,16.5,16.49,16.5,17600.0,5.251,5.2541,5.251,5.2541,17600.0
2005-09-13 13:50:00,16.5,16.51,16.5,16.51,19200.0,5.2541,5.2573,5.2541,5.2573,19200.0
2005-09-13 13:55:00,16.5,16.5,16.48,16.49,23200.0,5.2541,5.2541,5.2478,5.251,23200.0
2005-09-13 14:00:00,16.48,16.49,16.48,16.48,11600.0,5.2478,5.251,5.2478,5.2478,11600.0
2005-09-13 14:05:00,16.48,16.48,16.47,16.48,32400.0,5.2478,5.2478,5.2446,5.2478,32400.0
2005-09-13 14:10:00,16.48,16.51,16.48,16.51,121200.0,5.2478,5.2573,5.2478,5.2573,121200.0
2005-09-13 14:15:00,16.51,16.55,16.51,16.53,22000.0,5.2573,5.2701,5.2573,5.2637,22000.0
2005-09-13 14:20:00,16.53,16.56,16.51,16.56,24800.0,5.2637,5.2732,5.2573,5.2732,24800.0
2005-09-13 14:25:00,16.55,16.56,16.53,16.55,22000.0,5.2701,5.2732,5.2637,5.2701,22000.0
2005-09-13 14:30:00,16.55,16.55,16.53,16.53,4000.0,5.2701,5.2701,5.2637,5.2637,4000.0
2005-09-13 14:35:00,16.53,16.53,16.53,16.53,13200.0,5.2637,5.2637,5.2637,5.2637,13200.0
2005-09-13 14:40:00,16.53,16.53,16.53,16.53,10400.0,5.2637,5.2637,5.2637,5.2637,10400.0
2005-09-13 14:45:00,16.51,16.51,16.5,16.5,15200.0,5.2573,5.2573,5.2541,5.2541,15200.0
2005-09-13 14:50:00,16.5,16.5,16.48,16.48,38400.0,5.2541,5.2541,5.2478,5.2478,38400.0
2005-09-13 14:55:00,16.48,16.52,16.48,16.5,22400.0,5.2478,5.2605,5.2478,5.2541,22400.0
2005-09-13 15:00:00,16.5,16.5,16.49,16.49,13200.0,5.2541,5.2541,5.251,5.251,13200.0
2005-09-13 15:05:00,16.5,16.5,16.48,16.48,28800.0,5.2541,5.2541,5.2478,5.2478,28800.0
2005-09-13 15:10:00,16.47,16.48,16.45,16.46,17200.0,5.2446,5.2478,5.2382,5.2414,17200.0
2005-09-13 15:15:00,16.46,16.46,16.41,16.43,30800.0,5.2414,5.2414,5.2255,5.2318,30800.0
2005-09-13 15:20:00,16.43,16.43,16.43,16.43,15600.0,5.2318,5.2318,5.2318,5.2318,15600.0
2005-09-13 15:25:00,16.43,16.43,16.43,16.43,10400.0,5.2318,5.2318,5.2318,5.2318,10400.0
2005-09-13 15:30:00,16.43,16.44,16.43,16.44,54400.0,5.2318,5.235,5.2318,5.235,54400.0
2005-09-13 15:35:00,16.44,16.44,16.4,16.41,87600.0,5.235,5.235,5.2223,5.2255,87600.0
2005-09-13 15:40:00,16.42,16.43,16.41,16.41,60800.0,5.2287,5.2318,5.2255,5.2255,60800.0
2005-09-13 15:45:00,16.42,16.42,16.33,16.35,336000.0,5.2287,5.2287,5.2,5.2064,336000.0
2005-09-13 15:50:00,16.36,16.37,16.35,16.35,143600.0,5.2096,5.2127,5.2064,5.2064,143600.0
2005-09-13 15:55:00,16.35,16.36,16.33,16.34,252400.0,5.2064,5.2096,5.2,5.2032,252400.0
2005-09-14 09:30:00,16.45,16.55,16.45,16.55,134800.0,5.2382,5.2701,5.2382,5.2701,134800.0
2005-09-14 09:35:00,16.55,16.55,16.43,16.47,165600.0,5.2701,5.2701,5.2318,5.2446,165600.0
2005-09-14 09:40:00,16.46,16.48,16.45,16.46,34400.0,5.2414,5.2478,5.2382,5.2414,34400.0
2005-09-14 09:45:00,16.46,16.48,16.45,16.46,77600.0,5.2414,5.2478,5.2382,5.2414,77600.0
2005-09-14 09:50:00,16.46,16.46,16.38,16.39,54000.0,5.2414,5.2414,5.2159,5.2191,54000.0
2005-09-14 09:55:00,16.4,16.4,16.36,16.36,107200.0,5.2223,5.2223,5.2096,5.2096,107200.0
2005-09-14 10:00:00,16.36,16.4,16.36,16.39,90400.0,5.2096,5.2223,5.2096,5.2191,90400.0
2005-09-14 10:05:00,16.4,16.46,16.4,16.41,36000.0,5.2223,5.2414,5.2223,5.2255,36000.0
2005-09-14 10:10:00,16.41,16.42,16.4,16.4,60000.0,5.2255,5.2287,5.2223,5.2223,60000.0
2005-09-14 10:15:00,16.4,16.42,16.39,16.39,94400.0,5.2223,5.2287,5.2191,5.2191,94400.0
2005-09-14 10:20:00,16.4,16.41,16.39,16.4,74400.0,5.2223,5.2255,5.2191,5.2223,74400.0
2005-09-14 10:25:00,16.4,16.4,16.38,16.38,89200.0,5.2223,5.2223,5.2159,5.2159,89200.0
2005-09-14 10:30:00,16.39,16.4,16.38,16.38,122400.0,5.2191,5.2223,5.2159,5.2159,122400.0
2005-09-14 10:35:00,16.36,16.38,16.34,16.35,130400.0,5.2096,5.2159,5.2032,5.2064,130400.0
2005-09-14 10:40:00,16.34,16.39,16.34,16.38,83600.0,5.2032,5.2191,5.2032,5.2159,83600.0
2005-09-14 10:45:00,16.39,16.43,16.38,16.41,53200.0,5.2191,5.2318,5.2159,5.2255,53200.0
2005-09-14 10:50:00,16.41,16.45,16.4,16.42,166800.0,5.2255,5.2382,5.2223,5.2287,166800.0
2005-09-14 10:55:00,16.43,16.45,16.42,16.43,32400.0,5.2318,5.2382,5.2287,5.2318,32400.0
2005-09-14 11:00:00,16.44,16.45,16.42,16.43,117600.0,5.235,5.2382,5.2287,5.2318,117600.0
2005-09-14 11:05:00,16.42,16.42,16.42,16.42,22000.0,5.2287,5.2287,5.2287,5.2287,22000.0
2005-09-14 11:10:00,16.42,16.42,16.37,16.38,156800.0,5.2287,5.2287,5.2127,5.2159,156800.0
2005-09-14 11:15:00,16.38,16.4,16.38,16.4,58800.0,5.2159,5.2223,5.2159,5.2223,58800.0
2005-09-14 11:20:00,16.4,16.4,16.37,16.37,68800.0,5.2223,5.2223,5.2127,5.2127,68800.0
2005-09-14 11:25:00,16.38,16.4,16.37,16.4,37200.0,5.2159,5.2223,5.2127,5.2223,37200.0
2005-09-14 11:30:00,16.4,16.42,16.39,16.42,34800.0,5.2223,5.2287,5.2191,5.2287,34800.0
2005-09-14 11:35:00,16.42,16.42,16.38,16.41,54800.0,5.2287,5.2287,5.2159,5.2255,54800.0
2005-09-14 11:40:00,16.41,16.42,16.41,16.42,17600.0,5.2255,5.2287,5.2255,5.2287,17600.0
2005-09-14 11:45:00,16.42,16.44,16.41,16.41,44800.0,5.2287,5.235,5.2255,5.2255,44800.0
2005-09-14 11:50:00,16.41,16.42,16.41,16.42,54000.0,5.2255,5.2287,5.2255,5.2287,54000.0
2005-09-14 11:55:00,16.43,16.44,16.42,16.43,19600.0,5.2318,5.235,5.2287,5.2318,19600.0
2005-09-14 12:00:00,16.42,16.44,16.42,16.44,25200.0,5.2287,5.235,5.2287,5.235,25200.0
2005-09-14 12:05:00,16.44,16.44,16.43,16.44,24800.0,5.235,5.235,5.2318,5.235,24800.0
2005-09-14 12:10:00,16.43,16.44,16.43,16.43,26800.0,5.2318,5.235,5.2318,5.2318,26800.0
2005-09-14 12:15:00,16.43,16.46,16.43,16.46,54400.0,5.2318,5.2414,5.2318,5.2414,54400.0
2005-09-14 12:20:00,16.46,16.46,16.44,16.44,43200.0,5.2414,5.2414,5.235,5.235,43200.0
2005-09-14 12:25:00,16.45,16.45,16.44,16.45,15600.0,5.2382,5.2382,5.235,5.2382,15600.0
2005-09-14 12:30:00,16.45,16.46,16.45,16.45,29600.0,5.2382,5.2414,5.2382,5.2382,29600.0
2005-09-14 12:35:00,16.46,16.46,16.45,16.46,8800.0,5.2414,5.2414,5.2382,5.2414,8800.0
2005-09-14 12:40:00,16.46,16.47,16.46,16.47,10800.0,5.2414,5.2446,5.2414,5.2446,10800.0
2005-09-14 12:45:00,16.47,16.47,16.45,16.45,69600.0,5.2446,5.2446,5.2382,5.2382,69600.0
2005-09-14 12:50:00,16.45,16.46,16.45,16.45,13200.0,5.2382,5.2414,5.2382,5.2382,13200.0
2005-09-14 12:55:00,16.45,16.45,16.43,16.44,12000.0,5.2382,5.2382,5.2318,5.235,12000.0
2005-09-14 13:00:00,16.44,16.45,16.43,16.43,34800.0,5.235,5.2382,5.2318,5.2318,34800.0
2005-09-14 13:05:00,16.43,16.45,16.43,16.45,42400.0,5.2318,5.2382,5.2318,5.2382,42400.0
2005-09-14 13:10:00,16.45,16.47,16.45,16.46,22000.0,5.2382,5.2446,5.2382,5.2414,22000.0
2005-09-14 13:15:00,16.46,16.47,16.45,16.46,7200.0,5.2414,5.2446,5.2382,5.2414,7200.0
2005-09-14 13:20:00,16.46,16.48,16.46,16.47,30000.0,5.2414,5.2478,5.2414,5.2446,30000.0
2005-09-14 13:25:00,16.47,16.47,16.46,16.46,16800.0,5.2446,5.2446,5.2414,5.2414,16800.0
2005-09-14 13:30:00,16.46,16.46,16.45,16.45,20800.0,5.2414,5.2414,5.2382,5.2382,20800.0
2005-09-14 13:35:00,16.44,16.44,16.43,16.44,38400.0,5.235,5.235,5.2318,5.235,38400.0
2005-09-14 13:40:00,16.44,16.44,16.43,16.43,6000.0,5.235,5.235,5.2318,5.2318,6000.0
2005-09-14 13:45:00,16.44,16.45,16.44,16.44,30000.0,5.235,5.2382,5.235,5.235,30000.0
2005-09-14 13:50:00,16.44,16.44,16.43,16.43,20000.0,5.235,5.235,5.2318,5.2318,20000.0
2005-09-14 13:55:00,16.43,16.44,16.43,16.44,4800.0,5.2318,5.235,5.2318,5.235,4800.0
2005-09-14 14:00:00,16.43,16.45,16.43,16.44,34800.0,5.2318,5.2382,5.2318,5.235,34800.0
2005-09-14 14:05:00,16.44,16.45,16.44,16.44,5600.0,5.235,5.2382,5.235,5.235,5600.0
2005-09-14 14:10:00,16.44,16.45,16.43,16.43,23200.0,5.235,5.2382,5.2318,5.2318,23200.0
2005-09-14 14:15:00,16.43,16.43,16.39,16.4,61200.0,5.2318,5.2318,5.2191,5.2223,61200.0
2005-09-14 14:20:00,16.4,16.44,16.4,16.43,18400.0,5.2223,5.235,5.2223,5.2318,18400.0
2005-09-14 14:25:00,16.43,16.46,16.43,16.46,23200.0,5.2318,5.2414,5.2318,5.2414,23200.0
2005-09-14 14:30:00,16.46,16.47,16.45,16.45,24000.0,5.2414,5.2446,5.2382,5.2382,24000.0
2005-09-14 14:35:00,16.45,16.48,16.45,16.47,43200.0,5.2382,5.2478,5.2382,5.2446,43200.0
2005-09-14 14:40:00,16.47,16.5,16.47,16.5,45600.0,5.2446,5.2541,5.2446,5.2541,45600.0
2005-09-14 14:45:00,16.5,16.5,16.49,16.5,51200.0,5.2541,5.2541,5.251,5.2541,51200.0
2005-09-14 14:50:00,16.5,16.52,16.5,16.51,92800.0,5.2541,5.2605,5.2541,5.2573,92800.0
2005-09-14 14:55:00,16.51,16.52,16.48,16.48,65600.0,5.2573,5.2605,5.2478,5.2478,65600.0
2005-09-14 15:00:00,16.48,16.5,16.48,16.5,41200.0,5.2478,5.2541,5.2478,5.2541,41200.0
2005-09-14 15:05:00,16.5,16.5,16.48,16.49,20800.0,5.2541,5.2541,5.2478,5.251,20800.0
2005-09-14 15:10:00,16.49,16.49,16.48,16.49,42000.0,5.251,5.251,5.2478,5.251,42000.0
2005-09-14 15:15:00,16.49,16.49,16.46,16.47,115600.0,5.251,5.251,5.2414,5.2446,115600.0
2005-09-14 15:20:00,16.47,16.49,16.47,16.48,51600.0,5.2446,5.251,5.2446,5.2478,51600.0
2005-09-14 15:25:00,16.48,16.49,16.46,16.47,306800.0,5.2478,5.251,5.2414,5.2446,306800.0
2005-09-14 15:30:00,16.47,16.53,16.47,16.52,84000.0,5.2446,5.2637,5.2446,5.2605,84000.0
2005-09-14 15:35:00,16.52,16.56,16.52,16.55,221200.0,5.2605,5.2732,5.2605,5.2701,221200.0
2005-09-14 15:40:00,16.55,16.56,16.53,16.55,84000.0,5.2701,5.2732,5.2637,5.2701,84000.0
2005-09-14 15:45:00,16.55,16.58,16.54,16.57,177600.0,5.2701,5.2796,5.2669,5.2764,177600.0
2005-09-14 15:50:00,16.58,16.63,16.58,16.61,103200.0,5.2796,5.2955,5.2796,5.2892,103200.0
2005-09-14 15:55:00,16.61,16.62,16.59,16.59,79200.0,5.2892,5.2923,5.2828,5.2828,79200.0
2005-09-15 09:30:00,16.85,16.87,16.75,16.87,171600.0,5.3656,5.372,5.3337,5.372,171600.0
2005-09-15 09:35:00,16.88,16.9,16.84,16.84,113600.0,5.3751,5.3815,5.3624,5.3624,113600.0
2005-09-15 09:40:00,16.84,16.96,16.84,16.93,172800.0,5.3624,5.4006,5.3624,5.3911,172800.0
2005-09-15 09:45:00,16.92,16.93,16.88,16.9,177200.0,5.3879,5.3911,5.3751,5.3815,177200.0
2005-09-15 09:50:00,16.9,16.91,16.87,16.91,112800.0,5.3815,5.3847,5.372,5.3847,112800.0
2005-09-15 09:55:00,16.9,16.94,16.9,16.93,288000.0,5.3815,5.3942,5.3815,5.3911,288000.0
2005-09-15 10:00:00,16.93,16.93,16.92,16.93,84000.0,5.3911,5.3911,5.3879,5.3911,84000.0
2005-09-15 10:05:00,16.92,16.92,16.9,16.9,148000.0,5.3879,5.3879,5.3815,5.3815,148000.0
2005-09-15 10:10:00,16.9,16.91,16.9,16.91,125200.0,5.3815,5.3847,5.3815,5.3847,125200.0
2005-09-15 10:15:00,16.91,16.93,16.91,16.92,42400.0,5.3847,5.3911,5.3847,5.3879,42400.0
2005-09-15 10:20:00,16.92,16.92,16.9,16.91,48400.0,5.3879,5.3879,5.3815,5.3847,48400.0
2005-09-15 10:25:00,16.91,16.91,16.9,16.9,70400.0,5.3847,5.3847,5.3815,5.3815,70400.0
2005-09-15 10:30:00,16.9,16.9,16.82,16.86,218000.0,5.3815,5.3815,5.356,5.3688,218000.0
2005-09-15 10:35:00,16.86,16.88,16.85,16.86,128800.0,5.3688,5.3751,5.3656,5.3688,128800.0
2005-09-15 10:40:00,16.87,16.87,16.8,16.82,172800.0,5.372,5.372,5.3497,5.356,172800.0
2005-09-15 10:45:00,16.81,16.81,16.78,16.8,223200.0,5.3528,5.3528,5.3433,5.3497,223200.0
2005-09-15 10:50:00,16.79,16.83,16.79,16.81,112400.0,5.3465,5.3592,5.3465,5.3528,112400.0
2005-09-15 10:55:00,16.83,16.84,16.8,16.83,115200.0,5.3592,5.3624,5.3497,5.3592,115200.0
2005-09-15 11:00:00,16.83,16.87,16.83,16.87,152400.0,5.3592,5.372,5.3592,5.372,152400.0
2005-09-15 11:05:00,16.86,16.88,16.85,16.86,95600.0,5.3688,5.3751,5.3656,5.3688,95600.0
2005-09-15 11:10:00,16.88,16.9,16.86,16.89,59200.0,5.3751,5.3815,5.3688,5.3783,59200.0
2005-09-15 11:15:00,16.89,16.94,16.88,16.94,82800.0,5.3783,5.3942,5.3751,5.3942,82800.0
2005-09-15 11:20:00,16.94,16.94,16.9,16.91,78800.0,5.3942,5.3942,5.3815,5.3847,78800.0
2005-09-15 11:25:00,16.9,16.92,16.9,16.92,32800.0,5.3815,5.3879,5.3815,5.3879,32800.0
2005-09-15 11:30:00,16.92,16.96,16.9,16.96,57600.0,5.3879,5.4006,5.3815,5.4006,57600.0
2005-09-15 11:35:00,16.96,16.96,16.94,16.94,41600.0,5.4006,5.4006,5.3942,5.3942,41600.0
2005-09-15 11:40:00,16.93,16.93,16.89,16.9,107600.0,5.3911,5.3911,5.3783,5.3815,107600.0
2005-09-15 11:45:00,16.9,16.9,16.86,16.88,164400.0,5.3815,5.3815,5.3688,5.3751,164400.0
2005-09-15 11:50:00,16.88,16.9,16.88,16.88,88400.0,5.3751,5.3815,5.3751,5.3751,88400.0
2005-09-15 11:55:00,16.88,16.93,16.88,16.89,52400.0,5.3751,5.3911,5.3751,5.3783,52400.0
2005-09-15 12:00:00,16.9,16.92,16.9,16.92,38400.0,5.3815,5.3879,5.3815,5.3879,38400.0
2005-09-15 12:05:00,16.92,16.93,16.91,16.92,76000.0,5.3879,5.3911,5.3847,5.3879,76000.0
2005-09-15 12:10:00,16.93,16.94,16.91,16.94,46400.0,5.3911,5.3942,5.3847,5.3942,46400.0
2005-09-15 12:15:00,16.94,16.96,16.94,16.94,59600.0,5.3942,5.4006,5.3942,5.3942,59600.0
2005-09-15 12:20:00,16.95,16.96,16.94,16.95,78800.0,5.3974,5.4006,5.3942,5.3974,78800.0
2005-09-15 12:25:00,16.94,16.95,16.93,16.95,27600.0,5.3942,5.3974,5.3911,5.3974,27600.0
2005-09-15 12:30:00,16.95,16.95,16.93,16.93,26000.0,5.3974,5.3974,5.3911,5.3911,26000.0
2005-09-15 12:35:00,16.93,16.93,16.91,16.93,47600.0,5.3911,5.3911,5.3847,5.3911,47600.0
2005-09-15 12:40:00,16.93,16.93,16.93,16.93,53200.0,5.3911,5.3911,5.3911,5.3911,53200.0
2005-09-15 12:45:00,16.93,16.93,16.93,16.93,26800.0,5.3911,5.3911,5.3911,5.3911,26800.0
2005-09-15 12:50:00,16.93,16.94,16.93,16.93,22400.0,5.3911,5.3942,5.3911,5.3911,22400.0
2005-09-15 12:55:00,16.93,16.93,16.92,16.92,186000.0,5.3911,5.3911,5.3879,5.3879,186000.0
2005-09-15 13:00:00,16.93,16.93,16.92,16.93,4800.0,5.3911,5.3911,5.3879,5.3911,4800.0
2005-09-15 13:05:00,16.92,16.93,16.91,16.91,21200.0,5.3879,5.3911,5.3847,5.3847,21200.0
2005-09-15 13:10:00,16.91,16.91,16.89,16.89,111600.0,5.3847,5.3847,5.3783,5.3783,111600.0
2005-09-15 13:15:00,16.89,16.9,16.88,16.89,88800.0,5.3783,5.3815,5.3751,5.3783,88800.0
2005-09-15 13:20:00,16.89,16.89,16.88,16.89,131600.0,5.3783,5.3783,5.3751,5.3783,131600.0
2005-09-15 13:25:00,16.89,16.89,16.87,16.87,76000.0,5.3783,5.3783,5.372,5.372,76000.0
2005-09-15 13:30:00,16.87,16.9,16.86,16.9,79200.0,5.372,5.3815,5.3688,5.3815,79200.0
2005-09-15 13:35:00,16.88,16.92,16.88,16.9,36000.0,5.3751,5.3879,5.3751,5.3815,36000.0
2005-09-15 13:40:00,16.9,16.93,16.9,16.92,52000.0,5.3815,5.3911,5.3815,5.3879,52000.0
2005-09-15 13:45:00,16.92,16.93,16.92,16.93,20400.0,5.3879,5.3911,5.3879,5.3911,20400.0
2005-09-15 13:50:00,16.93,16.93,16.92,16.93,108000.0,5.3911,5.3911,5.3879,5.3911,108000.0
2005-09-15 13:55:00,16.93,16.93,16.92,16.92,170400.0,5.3911,5.3911,5.3879,5.3879,170400.0
2005-09-15 14:00:00,16.92,16.93,16.92,16.93,114000.0,5.3879,5.3911,5.3879,5.3911,114000.0
2005-09-15 14:05:00,16.93,16.94,16.93,16.94,214400.0,5.3911,5.3942,5.3911,5.3942,214400.0
2005-09-15 14:10:00,16.94,16.95,16.93,16.95,67200.0,5.3942,5.3974,5.3911,5.3974,67200.0
2005-09-15 14:15:00,16.95,16.95,16.94,16.95,32400.0,5.3974,5.3974,5.3942,5.3974,32400.0
2005-09-15 14:20:00,16.94,16.95,16.94,16.95,11600.0,5.3942,5.3974,5.3942,5.3974,11600.0
2005-09-15 14:25:00,16.95,16.95,16.95,16.95,26000.0,5.3974,5.3974,5.3974,5.3974,26000.0
2005-09-15 14:30:00,16.94,16.94,16.94,16.94,26000.0,5.3942,5.3942,5.3942,5.3942,26000.0
2005-09-15 14:35:00,16.94,16.94,16.93,16.93,12400.0,5.3942,5.3942,5.3911,5.3911,12400.0
2005-09-15 14:40:00,16.93,16.93,16.92,16.93,117600.0,5.3911,5.3911,5.3879,5.3911,117600.0
2005-09-15 14:45:00,16.93,16.95,16.93,16.95,38000.0,5.3911,5.3974,5.3911,5.3974,38000.0
2005-09-15 14:50:00,16.94,16.97,16.94,16.96,54800.0,5.3942,5.4038,5.3942,5.4006,54800.0
2005-09-15 14:55:00,16.96,16.97,16.96,16.96,40000.0,5.4006,5.4038,5.4006,5.4006,40000.0
2005-09-15 15:00:00,16.96,16.96,16.95,16.96,16000.0,5.4006,5.4006,5.3974,5.4006,16000.0
2005-09-15 15:05:00,16.95,16.95,16.93,16.93,26800.0,5.3974,5.3974,5.3911,5.3911,26800.0
2005-09-15 15:10:00,16.94,16.96,16.94,16.96,79600.0,5.3942,5.4006,5.3942,5.4006,79600.0
2005-09-15 15:15:00,16.95,16.96,16.95,16.96,28000.0,5.3974,5.4006,5.3974,5.4006,28000.0
2005-09-15 15:20:00,16.96,16.96,16.94,16.94,102800.0,5.4006,5.4006,5.3942,5.3942,102800.0
2005-09-15 15:25:00,16.94,16.96,16.93,16.93,46800.0,5.3942,5.4006,5.3911,5.3911,46800.0
2005-09-15 15:30:00,16.93,16.95,16.89,16.9,125600.0,5.3911,5.3974,5.3783,5.3815,125600.0
2005-09-15 15:35:00,16.91,16.95,16.9,16.92,50400.0,5.3847,5.3974,5.3815,5.3879,50400.0
2005-09-15 15:40:00,16.92,16.94,16.92,16.92,68000.0,5.3879,5.3942,5.3879,5.3879,68000.0
2005-09-15 15:45:00,16.92,16.95,16.91,16.95,88800.0,5.3879,5.3974,5.3847,5.3974,88800.0
2005-09-15 15:50:00,16.95,16.95,16.93,16.94,68400.0,5.3974,5.3974,5.3911,5.3942,68400.0
2005-09-15 15:55:00,16.94,16.96,16.93,16.94,90000.0,5.3942,5.4006,5.3911,5.3942,90000.0
2005-09-16 09:30:00,16.96,16.96,16.92,16.94,254400.0,5.4006,5.4006,5.3879,5.3942,254400.0
2005-09-16 09:35:00,16.93,17.0,16.93,17.0,66000.0,5.3911,5.4134,5.3911,5.4134,66000.0
2005-09-16 09:40:00,17.0,17.05,16.98,17.03,96000.0,5.4134,5.4293,5.407,5.4229,96000.0
2005-09-16 09:45:00,17.03,17.06,17.02,17.04,110400.0,5.4229,5.4325,5.4197,5.4261,110400.0
2005-09-16 09:50:00,17.03,17.04,17.0,17.01,182400.0,5.4229,5.4261,5.4134,5.4165,182400.0
2005-09-16 09:55:00,17.01,17.02,16.98,17.0,144000.0,5.4165,5.4197,5.407,5.4134,144000.0
2005-09-16 10:00:00,17.0,17.02,17.0,17.0,124800.0,5.4134,5.4197,5.4134,5.4134,124800.0
2005-09-16 10:05:00,16.99,17.0,16.96,16.96,57200.0,5.4102,5.4134,5.4006,5.4006,57200.0
2005-09-16 10:10:00,16.96,16.97,16.95,16.97,42400.0,5.4006,5.4038,5.3974,5.4038,42400.0
2005-09-16 10:15:00,16.97,16.97,16.96,16.97,51200.0,5.4038,5.4038,5.4006,5.4038,51200.0
2005-09-16 10:20:00,16.96,17.0,16.96,16.99,43200.0,5.4006,5.4134,5.4006,5.4102,43200.0
2005-09-16 10:25:00,16.98,17.02,16.98,17.0,38000.0,5.407,5.4197,5.407,5.4134,38000.0
2005-09-16 10:30:00,17.0,17.03,17.0,17.01,74400.0,5.4134,5.4229,5.4134,5.4165,74400.0
2005-09-16 10:35:00,17.01,17.02,17.01,17.01,55200.0,5.4165,5.4197,5.4165,5.4165,55200.0
2005-09-16 10:40:00,17.01,17.02,17.0,17.0,28400.0,5.4165,5.4197,5.4134,5.4134,28400.0
2005-09-16 10:45:00,17.0,17.01,17.0,17.0,183200.0,5.4134,5.4165,5.4134,5.4134,183200.0
2005-09-16 10:50:00,17.0,17.03,17.0,17.03,86400.0,5.4134,5.4229,5.4134,5.4229,86400.0
2005-09-16 10:55:00,17.03,17.04,17.0,17.0,83600.0,5.4229,5.4261,5.4134,5.4134,83600.0
2005-09-16 11:00:00,17.0,17.01,17.0,17.0,60000.0,5.4134,5.4165,5.4134,5.4134,60000.0
2005-09-16 11:05:00,17.0,17.02,17.0,17.01,36000.0,5.4134,5.4197,5.4134,5.4165,36000.0
2005-09-16 11:10:00,17.02,17.02,17.0,17.01,37600.0,5.4197,5.4197,5.4134,5.4165,37600.0
2005-09-16 11:15:00,17.01,17.02,17.01,17.01,13200.0,5.4165,5.4197,5.4165,5.4165,13200.0
2005-09-16 11:20:00,17.01,17.01,17.01,17.01,47600.0,5.4165,5.4165,5.4165,5.4165,47600.0
2005-09-16 11:25:00,17.01,17.01,17.01,17.01,32000.0,5.4165,5.4165,5.4165,5.4165,32000.0
2005-09-16 11:30:00,17.01,17.02,17.01,17.02,42400.0,5.4165,5.4197,5.4165,5.4197,42400.0
2005-09-16 11:35:00,17.02,17.02,17.02,17.02,8800.0,5.4197,5.4197,5.4197,5.4197,8800.0
2005-09-16 11:40:00,17.02,17.02,17.01,17.01,35600.0,5.4197,5.4197,5.4165,5.4165,35600.0
2005-09-16 11:45:00,17.01,17.01,17.01,17.01,12400.0,5.4165,5.4165,5.4165,5.4165,12400.0
2005-09-16 11:50:00,17.01,17.02,17.01,17.02,41200.0,5.4165,5.4197,5.4165,5.4197,41200.0
2005-09-16 11:55:00,17.02,17.03,17.01,17.02,26000.0,5.4197,5.4229,5.4165,5.4197,26000.0
2005-09-16 12:00:00,17.02,17.02,17.01,17.02,60400.0,5.4197,5.4197,5.4165,5.4197,60400.0
2005-09-16 12:05:00,17.02,17.02,17.01,17.01,23600.0,5.4197,5.4197,5.4165,5.4165,23600.0
2005-09-16 12:10:00,17.02,17.03,17.02,17.02,19200.0,5.4197,5.4229,5.4197,5.4197,19200.0
2005-09-16 12:15:00,17.02,17.03,17.02,17.03,47600.0,5.4197,5.4229,5.4197,5.4229,47600.0
2005-09-16 12:20:00,17.03,17.03,17.02,17.02,4400.0,5.4229,5.4229,5.4197,5.4197,4400.0
2005-09-16 12:25:00,17.02,17.02,17.01,17.01,26400.0,5.4197,5.4197,5.4165,5.4165,26400.0
2005-09-16 12:30:00,17.02,17.02,17.02,17.02,6000.0,5.4197,5.4197,5.4197,5.4197,6000.0
2005-09-16 12:35:00,17.02,17.02,17.02,17.02,24400.0,5.4197,5.4197,5.4197,5.4197,24400.0
2005-09-16 12:40:00,17.02,17.03,17.02,17.02,37600.0,5.4197,5.4229,5.4197,5.4197,37600.0
2005-09-16 12:45:00,17.02,17.02,17.02,17.02,31200.0,5.4197,5.4197,5.4197,5.4197,31200.0
2005-09-16 12:50:00,17.02,17.02,17.02,17.02,23200.0,5.4197,5.4197,5.4197,5.4197,23200.0
2005-09-16 12:55:00,17.02,17.02,17.02,17.02,14800.0,5.4197,5.4197,5.4197,5.4197,14800.0
2005-09-16 13:00:00,17.02,17.03,17.02,17.03,74000.0,5.4197,5.4229,5.4197,5.4229,74000.0
2005-09-16 13:05:00,17.03,17.03,17.02,17.02,12400.0,5.4229,5.4229,5.4197,5.4197,12400.0
2005-09-16 13:10:00,17.03,17.03,17.02,17.03,19200.0,5.4229,5.4229,5.4197,5.4229,19200.0
2005-09-16 13:15:00,17.03,17.03,17.02,17.03,28000.0,5.4229,5.4229,5.4197,5.4229,28000.0
2005-09-16 13:20:00,17.03,17.06,17.03,17.05,86400.0,5.4229,5.4325,5.4229,5.4293,86400.0
2005-09-16 13:25:00,17.05,17.05,17.05,17.05,1600.0,5.4293,5.4293,5.4293,5.4293,1600.0
2005-09-16 13:30:00,17.05,17.06,17.04,17.05,18800.0,5.4293,5.4325,5.4261,5.4293,18800.0
2005-09-16 13:35:00,17.05,17.06,17.04,17.04,18000.0,5.4293,5.4325,5.4261,5.4261,18000.0
2005-09-16 13:40:00,17.04,17.07,17.04,17.07,22800.0,5.4261,5.4356,5.4261,5.4356,22800.0
2005-09-16 13:45:00,17.06,17.07,17.05,17.07,36800.0,5.4325,5.4356,5.4293,5.4356,36800.0
2005-09-16 13:50:00,17.06,17.09,17.06,17.07,37200.0,5.4325,5.442,5.4325,5.4356,37200.0
2005-09-16 13:55:00,17.07,17.09,17.07,17.09,18800.0,5.4356,5.442,5.4356,5.442,18800.0
2005-09-16 14:00:00,17.09,17.11,17.09,17.11,61200.0,5.442,5.4484,5.442,5.4484,61200.0
2005-09-16 14:05:00,17.11,17.11,17.09,17.11,50800.0,5.4484,5.4484,5.442,5.4484,50800.0
2005-09-16 14:10:00,17.11,17.11,17.07,17.07,50800.0,5.4484,5.4484,5.4356,5.4356,50800.0
2005-09-16 14:15:00,17.07,17.08,17.04,17.07,65200.0,5.4356,5.4388,5.4261,5.4356,65200.0
2005-09-16 14:20:00,17.07,17.09,17.07,17.08,29600.0,5.4356,5.442,5.4356,5.4388,29600.0
2005-09-16 14:25:00,17.08,17.11,17.07,17.09,42400.0,5.4388,5.4484,5.4356,5.442,42400.0
2005-09-16 14:30:00,17.09,17.1,17.09,17.1,54000.0,5.442,5.4452,5.442,5.4452,54000.0
2005-09-16 14:35:00,17.1,17.1,17.07,17.07,56800.0,5.4452,5.4452,5.4356,5.4356,56800.0
2005-09-16 14:40:00,17.07,17.07,17.05,17.05,42400.0,5.4356,5.4356,5.4293,5.4293,42400.0
2005-09-16 14:45:00,17.05,17.08,17.05,17.07,29600.0,5.4293,5.4388,5.4293,5.4356,29600.0
2005-09-16 14:50:00,17.07,17.08,17.07,17.08,53200.0,5.4356,5.4388,5.4356,5.4388,53200.0
2005-09-16 14:55:00,17.08,17.08,17.07,17.07,59200.0,5.4388,5.4388,5.4356,5.4356,59200.0
2005-09-16 15:00:00,17.07,17.08,17.07,17.08,54000.0,5.4356,5.4388,5.4356,5.4388,54000.0
2005-09-16 15:05:00,17.09,17.1,17.09,17.1,48400.0,5.442,5.4452,5.442,5.4452,48400.0
2005-09-16 15:10:00,17.1,17.11,17.1,17.11,47200.0,5.4452,5.4484,5.4452,5.4484,47200.0
2005-09-16 15:15:00,17.11,17.15,17.11,17.14,87600.0,5.4484,5.4611,5.4484,5.4579,87600.0
2005-09-16 15:20:00,17.14,17.14,17.13,17.13,38800.0,5.4579,5.4579,5.4547,5.4547,38800.0
2005-09-16 15:25:00,17.13,17.15,17.13,17.15,106000.0,5.4547,5.4611,5.4547,5.4611,106000.0
2005-09-16 15:30:00,17.14,17.15,17.14,17.15,67200.0,5.4579,5.4611,5.4579,5.4611,67200.0
2005-09-16 15:35:00,17.15,17.18,17.14,17.16,76400.0,5.4611,5.4707,5.4579,5.4643,76400.0
2005-09-16 15:40:00,17.17,17.17,17.16,17.17,65600.0,5.4675,5.4675,5.4643,5.4675,65600.0
2005-09-16 15:45:00,17.17,17.21,17.17,17.19,57200.0,5.4675,5.4802,5.4675,5.4739,57200.0
2005-09-16 15:50:00,17.19,17.22,17.18,17.19,139600.0,5.4739,5.4834,5.4707,5.4739,139600.0
2005-09-16 15:55:00,17.2,17.2,17.18,17.18,129200.0,5.477,5.477,5.4707,5.4707,129200.0
2005-09-19 09:30:00,17.23,17.29,17.21,17.25,510800.0,5.4866,5.5057,5.4802,5.493,510800.0
2005-09-19 09:35:00,17.25,17.33,17.25,17.31,106400.0,5.493,5.5184,5.493,5.5121,106400.0
2005-09-19 09:40:00,17.31,17.41,17.3,17.41,88000.0,5.5121,5.5439,5.5089,5.5439,88000.0
2005-09-19 09:45:00,17.4,17.47,17.38,17.45,206800.0,5.5407,5.563,5.5344,5.5566,206800.0
2005-09-19 09:50:00,17.45,17.56,17.45,17.56,169200.0,5.5566,5.5917,5.5566,5.5917,169200.0
2005-09-19 09:55:00,17.55,17.56,17.46,17.46,141200.0,5.5885,5.5917,5.5598,5.5598,141200.0
2005-09-19 10:00:00,17.46,17.55,17.46,17.52,69200.0,5.5598,5.5885,5.5598,5.5789,69200.0
2005-09-19 10:05:00,17.51,17.53,17.4,17.47,140400.0,5.5758,5.5821,5.5407,5.563,140400.0
2005-09-19 10:10:00,17.48,17.5,17.48,17.5,61200.0,5.5662,5.5726,5.5662,5.5726,61200.0
2005-09-19 10:15:00,17.5,17.5,17.43,17.43,77200.0,5.5726,5.5726,5.5503,5.5503,77200.0
2005-09-19 10:20:00,17.43,17.48,17.43,17.45,90400.0,5.5503,5.5662,5.5503,5.5566,90400.0
2005-09-19 10:25:00,17.45,17.48,17.45,17.46,37600.0,5.5566,5.5662,5.5566,5.5598,37600.0
2005-09-19 10:30:00,17.46,17.49,17.45,17.48,55600.0,5.5598,5.5694,5.5566,5.5662,55600.0
2005-09-19 10:35:00,17.48,17.5,17.47,17.5,72000.0,5.5662,5.5726,5.563,5.5726,72000.0
2005-09-19 10:40:00,17.5,17.55,17.5,17.53,82000.0,5.5726,5.5885,5.5726,5.5821,82000.0
2005-09-19 10:45:00,17.53,17.53,17.5,17.5,42800.0,5.5821,5.5821,5.5726,5.5726,42800.0
2005-09-19 10:50:00,17.5,17.51,17.5,17.51,50400.0,5.5726,5.5758,5.5726,5.5758,50400.0
2005-09-19 10:55:00,17.51,17.53,17.5,17.52,68400.0,5.5758,5.5821,5.5726,5.5789,68400.0
2005-09-19 11:00:00,17.52,17.53,17.52,17.53,52800.0,5.5789,5.5821,5.5789,5.5821,52800.0
2005-09-19 11:05:00,17.53,17.53,17.48,17.48,117200.0,5.5821,5.5821,5.5662,5.5662,117200.0
2005-09-19 11:10:00,17.48,17.49,17.47,17.47,71600.0,5.5662,5.5694,5.563,5.563,71600.0
2005-09-19 11:15:00,17.5,17.5,17.48,17.49,20400.0,5.5726,5.5726,5.5662,5.5694,20400.0
2005-09-19 11:20:00,17.49,17.49,17.43,17.43,196400.0,5.5694,5.5694,5.5503,5.5503,196400.0
2005-09-19 11:25:00,17.44,17.48,17.38,17.45,101200.0,5.5535,5.5662,5.5344,5.5566,101200.0
2005-09-19 11:30:00,17.45,17.45,17.41,17.44,64000.0,5.5566,5.5566,5.5439,5.5535,64000.0
2005-09-19 11:35:00,17.44,17.46,17.43,17.45,88400.0,5.5535,5.5598,5.5503,5.5566,88400.0
2005-09-19 11:40:00,17.44,17.47,17.44,17.47,140000.0,5.5535,5.563,5.5535,5.563,140000.0
2005-09-19 11:45:00,17.47,17.47,17.45,17.47,31600.0,5.563,5.563,5.5566,5.563,31600.0
2005-09-19 11:50:00,17.47,17.49,17.47,17.47,41200.0,5.563,5.5694,5.563,5.563,41200.0
2005-09-19 11:55:00,17.48,17.49,17.47,17.48,34000.0,5.5662,5.5694,5.563,5.5662,34000.0
2005-09-19 12:00:00,17.47,17.48,17.46,17.47,53200.0,5.563,5.5662,5.5598,5.563,53200.0
2005-09-19 12:05:00,17.47,17.47,17.46,17.47,21200.0,5.563,5.563,5.5598,5.563,21200.0
2005-09-19 12:10:00,17.45,17.47,17.45,17.47,15600.0,5.5566,5.563,5.5566,5.563,15600.0
2005-09-19 12:15:00,17.47,17.47,17.46,17.47,19200.0,5.563,5.563,5.5598,5.563,19200.0
2005-09-19 12:20:00,17.47,17.47,17.43,17.45,74000.0,5.563,5.563,5.5503,5.5566,74000.0
2005-09-19 12:25:00,17.45,17.46,17.44,17.45,38400.0,5.5566,5.5598,5.5535,5.5566,38400.0
2005-09-19 12:30:00,17.46,17.46,17.45,17.45,25200.0,5.5598,5.5598,5.5566,5.5566,25200.0
2005-09-19 12:35:00,17.45,17.46,17.45,17.46,19600.0,5.5566,5.5598,5.5566,5.5598,19600.0
2005-09-19 12:40:00,17.46,17.49,17.46,17.49,30800.0,5.5598,5.5694,5.5598,5.5694,30800.0
2005-09-19 12:45:00,17.5,17.5,17.5,17.5,42400.0,5.5726,5.5726,5.5726,5.5726,42400.0
2005-09-19 12:50:00,17.51,17.53,17.51,17.53,51200.0,5.5758,5.5821,5.5758,5.5821,51200.0
2005-09-19 12:55:00,17.54,17.54,17.53,17.54,38000.0,5.5853,5.5853,5.5821,5.5853,38000.0
2005-09-19 13:00:00,17.54,17.54,17.5,17.5,56400.0,5.5853,5.5853,5.5726,5.5726,56400.0
2005-09-19 13:05:00,17.5,17.5,17.49,17.49,25600.0,5.5726,5.5726,5.5694,5.5694,25600.0
2005-09-19 13:10:00,17.49,17.51,17.49,17.51,54800.0,5.5694,5.5758,5.5694,5.5758,54800.0
2005-09-19 13:15:00,17.51,17.51,17.49,17.49,17600.0,5.5758,5.5758,5.5694,5.5694,17600.0
2005-09-19 13:20:00,17.49,17.5,17.47,17.47,52400.0,5.5694,5.5726,5.563,5.563,52400.0
2005-09-19 13:25:00,17.47,17.49,17.45,17.47,37200.0,5.563,5.5694,5.5566,5.563,37200.0
2005-09-19 13:30:00,17.47,17.49,17.47,17.48,48800.0,5.563,5.5694,5.563,5.5662,48800.0
2005-09-19 13:35:00,17.48,17.5,17.48,17.49,40800.0,5.5662,5.5726,5.5662,5.5694,40800.0
2005-09-19 13:40:00,17.5,17.53,17.5,17.52,26000.0,5.5726,5.5821,5.5726,5.5789,26000.0
2005-09-19 13:45:00,17.51,17.52,17.5,17.51,26800.0,5.5758,5.5789,5.5726,5.5758,26800.0
2005-09-19 13:50:00,17.5,17.5,17.46,17.48,55600.0,5.5726,5.5726,5.5598,5.5662,55600.0
2005-09-19 13:55:00,17.48,17.48,17.47,17.48,8800.0,5.5662,5.5662,5.563,5.5662,8800.0
2005-09-19 14:00:00,17.49,17.49,17.47,17.49,22800.0,5.5694,5.5694,5.563,5.5694,22800.0
2005-09-19 14:05:00,17.49,17.49,17.46,17.47,35200.0,5.5694,5.5694,5.5598,5.563,35200.0
2005-09-19 14:10:00,17.47,17.51,17.47,17.51,93600.0,5.563,5.5758,5.563,5.5758,93600.0
2005-09-19 14:15:00,17.5,17.5,17.49,17.49,35200.0,5.5726,5.5726,5.5694,5.5694,35200.0
2005-09-19 14:20:00,17.49,17.5,17.49,17.5,71600.0,5.5694,5.5726,5.5694,5.5726,71600.0
2005-09-19 14:25:00,17.5,17.51,17.5,17.51,22000.0,5.5726,5.5758,5.5726,5.5758,22000.0
2005-09-19 14:30:00,17.5,17.5,17.49,17.5,41600.0,5.5726,5.5726,5.5694,5.5726,41600.0
2005-09-19 14:35:00,17.49,17.49,17.47,17.47,36800.0,5.5694,5.5694,5.563,5.563,36800.0
2005-09-19 14:40:00,17.47,17.48,17.47,17.48,16000.0,5.563,5.5662,5.563,5.5662,16000.0
2005-09-19 14:45:00,17.48,17.48,17.47,17.47,25200.0,5.5662,5.5662,5.563,5.563,25200.0
2005-09-19 14:50:00,17.47,17.49,17.45,17.46,109600.0,5.563,5.5694,5.5566,5.5598,109600.0
2005-09-19 14:55:00,17.47,17.5,17.46,17.5,84000.0,5.563,5.5726,5.5598,5.5726,84000.0
2005-09-19 15:00:00,17.52,17.52,17.47,17.47,57600.0,5.5789,5.5789,5.563,5.563,57600.0
2005-09-19 15:05:00,17.47,17.5,17.46,17.5,73600.0,5.563,5.5726,5.5598,5.5726,73600.0
2005-09-19 15:10:00,17.5,17.51,17.5,17.51,37200.0,5.5726,5.5758,5.5726,5.5758,37200.0
2005-09-19 15:15:00,17.51,17.53,17.5,17.52,106000.0,5.5758,5.5821,5.5726,5.5789,106000.0
2005-09-19 15:20:00,17.52,17.53,17.52,17.53,65600.0,5.5789,5.5821,5.5789,5.5821,65600.0
2005-09-19 15:25:00,17.53,17.54,17.52,17.54,58000.0,5.5821,5.5853,5.5789,5.5853,58000.0
2005-09-19 15:30:00,17.54,17.55,17.53,17.54,26400.0,5.5853,5.5885,5.5821,5.5853,26400.0
2005-09-19 15:35:00,17.54,17.54,17.52,17.52,51600.0,5.5853,5.5853,5.5789,5.5789,51600.0
2005-09-19 15:40:00,17.52,17.53,17.46,17.52,108800.0,5.5789,5.5821,5.5598,5.5789,108800.0
2005-09-19 15:45:00,17.52,17.52,17.48,17.48,121600.0,5.5789,5.5789,5.5662,5.5662,121600.0
2005-09-19 15:50:00,17.49,17.49,17.45,17.45,283600.0,5.5694,5.5694,5.5566,5.5566,283600.0
2005-09-19 15:55:00,17.45,17.49,17.45,17.48,64000.0,5.5566,5.5694,5.5566,5.5662,64000.0
2005-09-20 09:30:00,17.51,17.61,17.5,17.54,359200.0,5.5758,5.6076,5.5726,5.5853,359200.0
2005-09-20 09:35:00,17.54,17.56,17.53,17.54,160000.0,5.5853,5.5917,5.5821,5.5853,160000.0
2005-09-20 09:40:00,17.54,17.54,17.46,17.48,180800.0,5.5853,5.5853,5.5598,5.5662,180800.0
2005-09-20 09:45:00,17.48,17.51,17.4,17.47,250400.0,5.5662,5.5758,5.5407,5.563,250400.0
2005-09-20 09:50:00,17.47,17.49,17.45,17.46,340800.0,5.563,5.5694,5.5566,5.5598,340800.0
2005-09-20 09:55:00,17.46,17.48,17.46,17.47,15200.0,5.5598,5.5662,5.5598,5.563,15200.0
2005-09-20 10:00:00,17.47,17.5,17.47,17.47,96800.0,5.563,5.5726,5.563,5.563,96800.0
2005-09-20 10:05:00,17.47,17.5,17.47,17.5,35200.0,5.563,5.5726,5.563,5.5726,35200.0
2005-09-20 10:10:00,17.5,17.54,17.47,17.53,268800.0,5.5726,5.5853,5.563,5.5821,268800.0
2005-09-20 10:15:00,17.52,17.55,17.51,17.52,48000.0,5.5789,5.5885,5.5758,5.5789,48000.0
2005-09-20 10:20:00,17.52,17.52,17.5,17.5,42400.0,5.5789,5.5789,5.5726,5.5726,42400.0
2005-09-20 10:25:00,17.5,17.5,17.49,17.5,70400.0,5.5726,5.5726,5.5694,5.5726,70400.0
2005-09-20 10:30:00,17.49,17.5,17.49,17.5,130800.0,5.5694,5.5726,5.5694,5.5726,130800.0
2005-09-20 10:35:00,17.5,17.5,17.5,17.5,50800.0,5.5726,5.5726,5.5726,5.5726,50800.0
2005-09-20 10:40:00,17.5,17.5,17.5,17.5,56800.0,5.5726,5.5726,5.5726,5.5726,56800.0
2005-09-20 10:45:00,17.49,17.49,17.45,17.45,108400.0,5.5694,5.5694,5.5566,5.5566,108400.0
2005-09-20 10:50:00,17.45,17.45,17.42,17.42,152800.0,5.5566,5.5566,5.5471,5.5471,152800.0
2005-09-20 10:55:00,17.42,17.43,17.41,17.42,87200.0,5.5471,5.5503,5.5439,5.5471,87200.0
2005-09-20 11:00:00,17.42,17.43,17.41,17.41,128800.0,5.5471,5.5503,5.5439,5.5439,128800.0
2005-09-20 11:05:00,17.41,17.41,17.38,17.39,220800.0,5.5439,5.5439,5.5344,5.5375,220800.0
2005-09-20 11:10:00,17.39,17.43,17.39,17.4,67200.0,5.5375,5.5503,5.5375,5.5407,67200.0
2005-09-20 11:15:00,17.4,17.41,17.4,17.4,99600.0,5.5407,5.5439,5.5407,5.5407,99600.0
2005-09-20 11:20:00,17.4,17.43,17.4,17.42,111200.0,5.5407,5.5503,5.5407,5.5471,111200.0
2005-09-20 11:25:00,17.42,17.43,17.42,17.43,48800.0,5.5471,5.5503,5.5471,5.5503,48800.0
2005-09-20 11:30:00,17.43,17.43,17.41,17.41,60400.0,5.5503,5.5503,5.5439,5.5439,60400.0
2005-09-20 11:35:00,17.41,17.41,17.39,17.4,82000.0,5.5439,5.5439,5.5375,5.5407,82000.0
2005-09-20 11:40:00,17.4,17.41,17.4,17.41,22400.0,5.5407,5.5439,5.5407,5.5439,22400.0
2005-09-20 11:45:00,17.41,17.41,17.41,17.41,44800.0,5.5439,5.5439,5.5439,5.5439,44800.0
2005-09-20 11:50:00,17.41,17.42,17.41,17.41,56400.0,5.5439,5.5471,5.5439,5.5439,56400.0
2005-09-20 11:55:00,17.41,17.41,17.39,17.39,104000.0,5.5439,5.5439,5.5375,5.5375,104000.0
2005-09-20 12:00:00,17.39,17.41,17.39,17.4,96000.0,5.5375,5.5439,5.5375,5.5407,96000.0
2005-09-20 12:05:00,17.4,17.41,17.4,17.4,77200.0,5.5407,5.5439,5.5407,5.5407,77200.0
2005-09-20 12:10:00,17.4,17.42,17.39,17.4,56400.0,5.5407,5.5471,5.5375,5.5407,56400.0
2005-09-20 12:15:00,17.41,17.41,17.4,17.41,55200.0,5.5439,5.5439,5.5407,5.5439,55200.0
2005-09-20 12:20:00,17.41,17.42,17.41,17.41,63200.0,5.5439,5.5471,5.5439,5.5439,63200.0
2005-09-20 12:25:00,17.41,17.41,17.41,17.41,4000.0,5.5439,5.5439,5.5439,5.5439,4000.0
2005-09-20 12:30:00,17.41,17.41,17.4,17.4,46400.0,5.5439,5.5439,5.5407,5.5407,46400.0
2005-09-20 12:35:00,17.41,17.42,17.41,17.42,44800.0,5.5439,5.5471,5.5439,5.5471,44800.0
2005-09-20 12:40:00,17.42,17.42,17.41,17.41,12800.0,5.5471,5.5471,5.5439,5.5439,12800.0
2005-09-20 12:45:00,17.41,17.41,17.41,17.41,32800.0,5.5439,5.5439,5.5439,5.5439,32800.0
2005-09-20 12:50:00,17.41,17.41,17.4,17.4,15200.0,5.5439,5.5439,5.5407,5.5407,15200.0
2005-09-20 12:55:00,17.4,17.41,17.4,17.41,20400.0,5.5407,5.5439,5.5407,5.5439,20400.0
2005-09-20 13:00:00,17.41,17.41,17.4,17.4,54000.0,5.5439,5.5439,5.5407,5.5407,54000.0
2005-09-20 13:05:00,17.4,17.41,17.4,17.41,26400.0,5.5407,5.5439,5.5407,5.5439,26400.0
2005-09-20 13:10:00,17.41,17.41,17.4,17.41,24800.0,5.5439,5.5439,5.5407,5.5439,24800.0
2005-09-20 13:15:00,17.4,17.41,17.4,17.41,74000.0,5.5407,5.5439,5.5407,5.5439,74000.0
2005-09-20 13:20:00,17.41,17.43,17.41,17.43,40000.0,5.5439,5.5503,5.5439,5.5503,40000.0
2005-09-20 13:25:00,17.43,17.45,17.43,17.45,40400.0,5.5503,5.5566,5.5503,5.5566,40400.0
2005-09-20 13:30:00,17.45,17.46,17.43,17.46,71600.0,5.5566,5.5598,5.5503,5.5598,71600.0
2005-09-20 13:35:00,17.46,17.47,17.46,17.46,65600.0,5.5598,5.563,5.5598,5.5598,65600.0
2005-09-20 13:40:00,17.45,17.47,17.45,17.47,15200.0,5.5566,5.563,5.5566,5.563,15200.0
2005-09-20 13:45:00,17.47,17.47,17.45,17.45,53200.0,5.563,5.563,5.5566,5.5566,53200.0
2005-09-20 13:50:00,17.45,17.47,17.44,17.47,38800.0,5.5566,5.563,5.5535,5.563,38800.0
2005-09-20 13:55:00,17.47,17.5,17.47,17.5,76000.0,5.563,5.5726,5.563,5.5726,76000.0
2005-09-20 14:00:00,17.5,17.5,17.49,17.49,53200.0,5.5726,5.5726,5.5694,5.5694,53200.0
2005-09-20 14:05:00,17.49,17.5,17.49,17.5,71600.0,5.5694,5.5726,5.5694,5.5726,71600.0
2005-09-20 14:10:00,17.5,17.51,17.5,17.5,29600.0,5.5726,5.5758,5.5726,5.5726,29600.0
2005-09-20 14:15:00,17.5,17.5,17.47,17.48,53200.0,5.5726,5.5726,5.563,5.5662,53200.0
2005-09-20 14:20:00,17.49,17.5,17.47,17.5,68400.0,5.5694,5.5726,5.563,5.5726,68400.0
2005-09-20 14:25:00,17.5,17.5,17.48,17.49,29200.0,5.5726,5.5726,5.5662,5.5694,29200.0
2005-09-20 14:30:00,17.49,17.51,17.49,17.51,83200.0,5.5694,5.5758,5.5694,5.5758,83200.0
2005-09-20 14:35:00,17.51,17.54,17.51,17.53,243600.0,5.5758,5.5853,5.5758,5.5821,243600.0
2005-09-20 14:40:00,17.53,17.59,17.52,17.59,59600.0,5.5821,5.6012,5.5789,5.6012,59600.0
2005-09-20 14:45:00,17.6,17.6,17.53,17.53,77200.0,5.6044,5.6044,5.5821,5.5821,77200.0
2005-09-20 14:50:00,17.53,17.53,17.47,17.47,56000.0,5.5821,5.5821,5.563,5.563,56000.0
2005-09-20 14:55:00,17.47,17.48,17.42,17.43,26400.0,5.563,5.5662,5.5471,5.5503,26400.0
2005-09-20 15:00:00,17.43,17.44,17.4,17.41,104000.0,5.5503,5.5535,5.5407,5.5439,104000.0
2005-09-20 15:05:00,17.41,17.44,17.4,17.44,109200.0,5.5439,5.5535,5.5407,5.5535,109200.0
2005-09-20 15:10:00,17.43,17.43,17.41,17.43,50000.0,5.5503,5.5503,5.5439,5.5503,50000.0
2005-09-20 15:15:00,17.43,17.45,17.4,17.42,87200.0,5.5503,5.5566,5.5407,5.5471,87200.0
2005-09-20 15:20:00,17.42,17.44,17.41,17.41,39600.0,5.5471,5.5535,5.5439,5.5439,39600.0
2005-09-20 15:25:00,17.42,17.46,17.42,17.45,38000.0,5.5471,5.5598,5.5471,5.5566,38000.0
2005-09-20 15:30:00,17.45,17.45,17.42,17.42,222000.0,5.5566,5.5566,5.5471,5.5471,222000.0
2005-09-20 15:35:00,17.42,17.45,17.42,17.43,84400.0,5.5471,5.5566,5.5471,5.5503,84400.0
2005-09-20 15:40:00,17.43,17.43,17.42,17.43,60000.0,5.5503,5.5503,5.5471,5.5503,60000.0
2005-09-20 15:45:00,17.42,17.45,17.4,17.43,171200.0,5.5471,5.5566,5.5407,5.5503,171200.0
2005-09-20 15:50:00,17.43,17.43,17.42,17.43,78400.0,5.5503,5.5503,5.5471,5.5503,78400.0
2005-09-20 15:55:00,17.43,17.48,17.43,17.48,118000.0,5.5503,5.5662,5.5503,5.5662,118000.0
2005-09-21 09:30:00,17.75,17.81,17.74,17.81,410000.0,5.6522,5.6713,5.649,5.6713,410000.0
2005-09-21 09:35:00,17.81,17.85,17.79,17.84,138000.0,5.6713,5.684,5.6649,5.6808,138000.0
2005-09-21 09:40:00,17.85,17.88,17.79,17.86,296400.0,5.684,5.6936,5.6649,5.6872,296400.0
2005-09-21 09:45:00,17.86,17.91,17.86,17.88,238000.0,5.6872,5.7031,5.6872,5.6936,238000.0
2005-09-21 09:50:00,17.88,17.89,17.86,17.88,145600.0,5.6936,5.6968,5.6872,5.6936,145600.0
2005-09-21 09:55:00,17.89,17.94,17.88,17.9,157600.0,5.6968,5.7127,5.6936,5.6999,157600.0
2005-09-21 10:00:00,17.89,17.89,17.84,17.89,199200.0,5.6968,5.6968,5.6808,5.6968,199200.0
2005-09-21 10:05:00,17.88,17.92,17.87,17.89,94400.0,5.6936,5.7063,5.6904,5.6968,94400.0
2005-09-21 10:10:00,17.9,17.9,17.88,17.88,103200.0,5.6999,5.6999,5.6936,5.6936,103200.0
2005-09-21 10:15:00,17.89,17.89,17.85,17.89,188400.0,5.6968,5.6968,5.684,5.6968,188400.0
2005-09-21 10:20:00,17.89,17.99,17.89,17.96,238800.0,5.6968,5.7286,5.6968,5.719,238800.0
2005-09-21 10:25:00,17.96,18.04,17.96,18.02,147600.0,5.719,5.7445,5.719,5.7382,147600.0
2005-09-21 10:30:00,18.05,18.06,17.98,18.04,152400.0,5.7477,5.7509,5.7254,5.7445,152400.0
2005-09-21 10:35:00,18.05,18.07,18.03,18.03,136800.0,5.7477,5.7541,5.7413,5.7413,136800.0
2005-09-21 10:40:00,18.03,18.08,18.02,18.08,87600.0,5.7413,5.7573,5.7382,5.7573,87600.0
2005-09-21 10:45:00,18.08,18.18,18.08,18.15,247200.0,5.7573,5.7891,5.7573,5.7795,247200.0
2005-09-21 10:50:00,18.16,18.17,18.11,18.11,143600.0,5.7827,5.7859,5.7668,5.7668,143600.0
2005-09-21 10:55:00,18.1,18.11,18.01,18.04,121200.0,5.7636,5.7668,5.735,5.7445,121200.0
2005-09-21 11:00:00,18.04,18.04,17.99,17.99,102800.0,5.7445,5.7445,5.7286,5.7286,102800.0
2005-09-21 11:05:00,18.0,18.01,17.96,17.99,74400.0,5.7318,5.735,5.719,5.7286,74400.0
2005-09-21 11:10:00,17.98,18.01,17.97,18.01,144000.0,5.7254,5.735,5.7222,5.735,144000.0
2005-09-21 11:15:00,18.0,18.07,18.0,18.06,190800.0,5.7318,5.7541,5.7318,5.7509,190800.0
2005-09-21 11:20:00,18.06,18.11,18.05,18.1,147200.0,5.7509,5.7668,5.7477,5.7636,147200.0
2005-09-21 11:25:00,18.1,18.12,18.09,18.09,127200.0,5.7636,5.77,5.7604,5.7604,127200.0
2005-09-21 11:30:00,18.09,18.1,18.05,18.1,101200.0,5.7604,5.7636,5.7477,5.7636,101200.0
2005-09-21 11:35:00,18.1,18.1,18.08,18.1,70400.0,5.7636,5.7636,5.7573,5.7636,70400.0
2005-09-21 11:40:00,18.1,18.11,18.06,18.07,75200.0,5.7636,5.7668,5.7509,5.7541,75200.0
2005-09-21 11:45:00,18.07,18.11,18.07,18.1,128000.0,5.7541,5.7668,5.7541,5.7636,128000.0
2005-09-21 11:50:00,18.1,18.13,18.1,18.12,122400.0,5.7636,5.7732,5.7636,5.77,122400.0
2005-09-21 11:55:00,18.12,18.13,18.1,18.11,76800.0,5.77,5.7732,5.7636,5.7668,76800.0
2005-09-21 12:00:00,18.11,18.13,18.11,18.13,56800.0,5.7668,5.7732,5.7668,5.7732,56800.0
2005-09-21 12:05:00,18.13,18.15,18.12,18.13,155200.0,5.7732,5.7795,5.77,5.7732,155200.0
2005-09-21 12:10:00,18.14,18.14,18.1,18.11,104800.0,5.7764,5.7764,5.7636,5.7668,104800.0
2005-09-21 12:15:00,18.11,18.11,18.08,18.09,98000.0,5.7668,5.7668,5.7573,5.7604,98000.0
2005-09-21 12:20:00,18.11,18.11,18.09,18.11,63200.0,5.7668,5.7668,5.7604,5.7668,63200.0
2005-09-21 12:25:00,18.11,18.11,18.09,18.09,45200.0,5.7668,5.7668,5.7604,5.7604,45200.0
2005-09-21 12:30:00,18.09,18.09,18.09,18.09,63200.0,5.7604,5.7604,5.7604,5.7604,63200.0
2005-09-21 12:35:00,18.08,18.11,18.08,18.09,104400.0,5.7573,5.7668,5.7573,5.7604,104400.0
2005-09-21 12:40:00,18.09,18.1,18.09,18.09,42000.0,5.7604,5.7636,5.7604,5.7604,42000.0
2005-09-21 12:45:00,18.09,18.09,18.08,18.09,65200.0,5.7604,5.7604,5.7573,5.7604,65200.0
2005-09-21 12:50:00,18.09,18.1,18.07,18.07,99600.0,5.7604,5.7636,5.7541,5.7541,99600.0
2005-09-21 12:55:00,18.08,18.09,18.07,18.08,111600.0,5.7573,5.7604,5.7541,5.7573,111600.0
2005-09-21 13:00:00,18.08,18.09,18.07,18.07,61600.0,5.7573,5.7604,5.7541,5.7541,61600.0
2005-09-21 13:05:00,18.07,18.08,18.07,18.08,93200.0,5.7541,5.7573,5.7541,5.7573,93200.0
2005-09-21 13:10:00,18.08,18.08,18.07,18.08,68400.0,5.7573,5.7573,5.7541,5.7573,68400.0
2005-09-21 13:15:00,18.08,18.09,18.06,18.08,48000.0,5.7573,5.7604,5.7509,5.7573,48000.0
2005-09-21 13:20:00,18.08,18.08,18.06,18.06,38000.0,5.7573,5.7573,5.7509,5.7509,38000.0
2005-09-21 13:25:00,18.06,18.08,18.06,18.07,66400.0,5.7509,5.7573,5.7509,5.7541,66400.0
2005-09-21 13:30:00,18.07,18.11,18.07,18.1,116800.0,5.7541,5.7668,5.7541,5.7636,116800.0
2005-09-21 13:35:00,18.11,18.14,18.09,18.09,58800.0,5.7668,5.7764,5.7604,5.7604,58800.0
2005-09-21 13:40:00,18.1,18.1,18.08,18.09,22400.0,5.7636,5.7636,5.7573,5.7604,22400.0
2005-09-21 13:45:00,18.09,18.11,18.09,18.11,50800.0,5.7604,5.7668,5.7604,5.7668,50800.0
2005-09-21 13:50:00,18.11,18.13,18.1,18.1,33600.0,5.7668,5.7732,5.7636,5.7636,33600.0
2005-09-21 13:55:00,18.11,18.14,18.11,18.14,50800.0,5.7668,5.7764,5.7668,5.7764,50800.0
2005-09-21 14:00:00,18.14,18.17,18.14,18.17,41200.0,5.7764,5.7859,5.7764,5.7859,41200.0
2005-09-21 14:05:00,18.17,18.17,18.12,18.12,57600.0,5.7859,5.7859,5.77,5.77,57600.0
2005-09-21 14:10:00,18.11,18.15,18.11,18.15,87600.0,5.7668,5.7795,5.7668,5.7795,87600.0
2005-09-21 14:15:00,18.15,18.15,18.13,18.15,42400.0,5.7795,5.7795,5.7732,5.7795,42400.0
2005-09-21 14:20:00,18.15,18.19,18.13,18.17,146800.0,5.7795,5.7923,5.7732,5.7859,146800.0
2005-09-21 14:25:00,18.17,18.18,18.16,18.18,88000.0,5.7859,5.7891,5.7827,5.7891,88000.0
2005-09-21 14:30:00,18.18,18.21,18.18,18.2,67200.0,5.7891,5.7987,5.7891,5.7955,67200.0
2005-09-21 14:35:00,18.2,18.22,18.19,18.19,60800.0,5.7955,5.8018,5.7923,5.7923,60800.0
2005-09-21 14:40:00,18.19,18.24,18.18,18.22,109200.0,5.7923,5.8082,5.7891,5.8018,109200.0
2005-09-21 14:45:00,18.22,18.23,18.19,18.21,31600.0,5.8018,5.805,5.7923,5.7987,31600.0
2005-09-21 14:50:00,18.22,18.28,18.22,18.25,153200.0,5.8018,5.8209,5.8018,5.8114,153200.0
2005-09-21 14:55:00,18.25,18.25,18.22,18.23,62000.0,5.8114,5.8114,5.8018,5.805,62000.0
2005-09-21 15:00:00,18.22,18.25,18.22,18.25,39600.0,5.8018,5.8114,5.8018,5.8114,39600.0
2005-09-21 15:05:00,18.25,18.27,18.21,18.21,112000.0,5.8114,5.8178,5.7987,5.7987,112000.0
2005-09-21 15:10:00,18.21,18.23,18.2,18.21,64400.0,5.7987,5.805,5.7955,5.7987,64400.0
2005-09-21 15:15:00,18.21,18.26,18.21,18.25,120400.0,5.7987,5.8146,5.7987,5.8114,120400.0
2005-09-21 15:20:00,18.26,18.29,18.23,18.24,132400.0,5.8146,5.8241,5.805,5.8082,132400.0
2005-09-21 15:25:00,18.24,18.27,18.24,18.27,112800.0,5.8082,5.8178,5.8082,5.8178,112800.0
2005-09-21 15:30:00,18.27,18.29,18.27,18.28,112800.0,5.8178,5.8241,5.8178,5.8209,112800.0
2005-09-21 15:35:00,18.28,18.34,18.28,18.32,161600.0,5.8209,5.8401,5.8209,5.8337,161600.0
2005-09-21 15:40:00,18.31,18.32,18.29,18.3,109600.0,5.8305,5.8337,5.8241,5.8273,109600.0
2005-09-21 15:45:00,18.3,18.36,18.29,18.34,284400.0,5.8273,5.8464,5.8241,5.8401,284400.0
2005-09-21 15:50:00,18.34,18.34,18.28,18.32,158400.0,5.8401,5.8401,5.8209,5.8337,158400.0
2005-09-21 15:55:00,18.32,18.33,18.31,18.32,104000.0,5.8337,5.8369,5.8305,5.8337,104000.0
2005-09-22 09:30:00,18.42,18.42,18.33,18.33,242800.0,5.8655,5.8655,5.8369,5.8369,242800.0
2005-09-22 09:35:00,18.33,18.35,18.25,18.29,262000.0,5.8369,5.8432,5.8114,5.8241,262000.0
2005-09-22 09:40:00,18.29,18.31,18.21,18.24,213200.0,5.8241,5.8305,5.7987,5.8082,213200.0
2005-09-22 09:45:00,18.24,18.29,18.24,18.27,164400.0,5.8082,5.8241,5.8082,5.8178,164400.0
2005-09-22 09:50:00,18.27,18.27,18.21,18.21,63600.0,5.8178,5.8178,5.7987,5.7987,63600.0
2005-09-22 09:55:00,18.21,18.23,18.09,18.16,204400.0,5.7987,5.805,5.7604,5.7827,204400.0
2005-09-22 10:00:00,18.16,18.21,18.16,18.18,122400.0,5.7827,5.7987,5.7827,5.7891,122400.0
2005-09-22 10:05:00,18.18,18.18,18.16,18.17,101600.0,5.7891,5.7891,5.7827,5.7859,101600.0
2005-09-22 10:10:00,18.17,18.21,18.16,18.2,120000.0,5.7859,5.7987,5.7827,5.7955,120000.0
2005-09-22 10:15:00,18.19,18.24,18.18,18.22,178800.0,5.7923,5.8082,5.7891,5.8018,178800.0
2005-09-22 10:20:00,18.22,18.22,18.2,18.2,56000.0,5.8018,5.8018,5.7955,5.7955,56000.0
2005-09-22 10:25:00,18.2,18.2,18.17,18.17,66800.0,5.7955,5.7955,5.7859,5.7859,66800.0
2005-09-22 10:30:00,18.17,18.18,18.15,18.15,91600.0,5.7859,5.7891,5.7795,5.7795,91600.0
2005-09-22 10:35:00,18.15,18.15,18.1,18.11,100400.0,5.7795,5.7795,5.7636,5.7668,100400.0
2005-09-22 10:40:00,18.11,18.11,18.03,18.06,268800.0,5.7668,5.7668,5.7413,5.7509,268800.0
2005-09-22 10:45:00,18.06,18.08,18.03,18.08,130400.0,5.7509,5.7573,5.7413,5.7573,130400.0
2005-09-22 10:50:00,18.08,18.08,18.02,18.02,41200.0,5.7573,5.7573,5.7382,5.7382,41200.0
2005-09-22 10:55:00,18.02,18.03,17.99,18.0,106000.0,5.7382,5.7413,5.7286,5.7318,106000.0
2005-09-22 11:00:00,18.01,18.03,18.0,18.02,98800.0,5.735,5.7413,5.7318,5.7382,98800.0
2005-09-22 11:05:00,18.02,18.02,17.99,17.99,98000.0,5.7382,5.7382,5.7286,5.7286,98000.0
2005-09-22 11:10:00,17.99,17.99,17.95,17.97,214400.0,5.7286,5.7286,5.7159,5.7222,214400.0
2005-09-22 11:15:00,17.98,18.01,17.98,18.01,114000.0,5.7254,5.735,5.7254,5.735,114000.0
2005-09-22 11:20:00,18.02,18.05,18.02,18.05,60000.0,5.7382,5.7477,5.7382,5.7477,60000.0
2005-09-22 11:25:00,18.05,18.05,18.02,18.02,33600.0,5.7477,5.7477,5.7382,5.7382,33600.0
2005-09-22 11:30:00,18.01,18.04,18.0,18.01,57200.0,5.735,5.7445,5.7318,5.735,57200.0
2005-09-22 11:35:00,18.01,18.01,18.0,18.0,43200.0,5.735,5.735,5.7318,5.7318,43200.0
2005-09-22 11:40:00,18.0,18.01,18.0,18.0,123200.0,5.7318,5.735,5.7318,5.7318,123200.0
2005-09-22 11:45:00,18.0,18.0,17.9,17.96,131200.0,5.7318,5.7318,5.6999,5.719,131200.0
2005-09-22 11:50:00,17.96,17.97,17.94,17.95,36000.0,5.719,5.7222,5.7127,5.7159,36000.0
2005-09-22 11:55:00,17.95,17.95,17.92,17.92,61600.0,5.7159,5.7159,5.7063,5.7063,61600.0
2005-09-22 12:00:00,17.92,17.92,17.91,17.92,67200.0,5.7063,5.7063,5.7031,5.7063,67200.0
2005-09-22 12:05:00,17.92,17.92,17.91,17.91,75600.0,5.7063,5.7063,5.7031,5.7031,75600.0
2005-09-22 12:10:00,17.91,17.91,17.84,17.88,146000.0,5.7031,5.7031,5.6808,5.6936,146000.0
2005-09-22 12:15:00,17.87,17.89,17.86,17.86,99200.0,5.6904,5.6968,5.6872,5.6872,99200.0
2005-09-22 12:20:00,17.86,17.86,17.83,17.83,122000.0,5.6872,5.6872,5.6777,5.6777,122000.0
2005-09-22 12:25:00,17.83,17.86,17.81,17.84,128000.0,5.6777,5.6872,5.6713,5.6808,128000.0
2005-09-22 12:30:00,17.84,17.87,17.84,17.86,32800.0,5.6808,5.6904,5.6808,5.6872,32800.0
2005-09-22 12:35:00,17.86,17.88,17.86,17.88,58800.0,5.6872,5.6936,5.6872,5.6936,58800.0
2005-09-22 12:40:00,17.89,17.89,17.88,17.88,55200.0,5.6968,5.6968,5.6936,5.6936,55200.0
2005-09-22 12:45:00,17.88,17.89,17.87,17.87,59600.0,5.6936,5.6968,5.6904,5.6904,59600.0
2005-09-22 12:50:00,17.88,17.88,17.84,17.84,29200.0,5.6936,5.6936,5.6808,5.6808,29200.0
2005-09-22 12:55:00,17.83,17.83,17.75,17.75,236400.0,5.6777,5.6777,5.6522,5.6522,236400.0
2005-09-22 13:00:00,17.75,17.8,17.75,17.8,79200.0,5.6522,5.6681,5.6522,5.6681,79200.0
2005-09-22 13:05:00,17.8,17.8,17.76,17.76,50400.0,5.6681,5.6681,5.6554,5.6554,50400.0
2005-09-22 13:10:00,17.76,17.77,17.64,17.72,184800.0,5.6554,5.6585,5.6171,5.6426,184800.0
2005-09-22 13:15:00,17.72,17.75,17.71,17.73,59600.0,5.6426,5.6522,5.6394,5.6458,59600.0
2005-09-22 13:20:00,17.73,17.74,17.68,17.7,85200.0,5.6458,5.649,5.6299,5.6363,85200.0
2005-09-22 13:25:00,17.69,17.75,17.69,17.73,199200.0,5.6331,5.6522,5.6331,5.6458,199200.0
2005-09-22 13:30:00,17.72,17.74,17.72,17.74,59200.0,5.6426,5.649,5.6426,5.649,59200.0
2005-09-22 13:35:00,17.74,17.74,17.73,17.74,89600.0,5.649,5.649,5.6458,5.649,89600.0
2005-09-22 13:40:00,17.73,17.76,17.73,17.75,161200.0,5.6458,5.6554,5.6458,5.6522,161200.0
2005-09-22 13:45:00,17.75,17.77,17.75,17.75,151200.0,5.6522,5.6585,5.6522,5.6522,151200.0
2005-09-22 13:50:00,17.75,17.76,17.73,17.74,110800.0,5.6522,5.6554,5.6458,5.649,110800.0
2005-09-22 13:55:00,17.74,17.74,17.7,17.7,128400.0,5.649,5.649,5.6363,5.6363,128400.0
2005-09-22 14:00:00,17.7,17.7,17.68,17.69,214400.0,5.6363,5.6363,5.6299,5.6331,214400.0
2005-09-22 14:05:00,17.69,17.69,17.68,17.69,67600.0,5.6331,5.6331,5.6299,5.6331,67600.0
2005-09-22 14:10:00,17.69,17.72,17.69,17.71,133600.0,5.6331,5.6426,5.6331,5.6394,133600.0
2005-09-22 14:15:00,17.72,17.75,17.71,17.73,67200.0,5.6426,5.6522,5.6394,5.6458,67200.0
2005-09-22 14:20:00,17.74,17.76,17.74,17.76,78000.0,5.649,5.6554,5.649,5.6554,78000.0
2005-09-22 14:25:00,17.76,17.84,17.76,17.79,88800.0,5.6554,5.6808,5.6554,5.6649,88800.0
2005-09-22 14:30:00,17.78,17.82,17.78,17.79,67600.0,5.6617,5.6745,5.6617,5.6649,67600.0
2005-09-22 14:35:00,17.8,17.8,17.76,17.76,122800.0,5.6681,5.6681,5.6554,5.6554,122800.0
2005-09-22 14:40:00,17.77,17.83,17.76,17.77,120000.0,5.6585,5.6777,5.6554,5.6585,120000.0
2005-09-22 14:45:00,17.77,17.8,17.77,17.8,70400.0,5.6585,5.6681,5.6585,5.6681,70400.0
2005-09-22 14:50:00,17.8,17.8,17.78,17.8,59200.0,5.6681,5.6681,5.6617,5.6681,59200.0
2005-09-22 14:55:00,17.8,17.8,17.76,17.79,205200.0,5.6681,5.6681,5.6554,5.6649,205200.0
2005-09-22 15:00:00,17.79,17.8,17.78,17.78,66800.0,5.6649,5.6681,5.6617,5.6617,66800.0
2005-09-22 15:05:00,17.78,17.82,17.78,17.81,45600.0,5.6617,5.6745,5.6617,5.6713,45600.0
2005-09-22 15:10:00,17.82,17.84,17.81,17.83,108000.0,5.6745,5.6808,5.6713,5.6777,108000.0
2005-09-22 15:15:00,17.83,17.84,17.8,17.83,156800.0,5.6777,5.6808,5.6681,5.6777,156800.0
2005-09-22 15:20:00,17.83,17.89,17.83,17.89,137200.0,5.6777,5.6968,5.6777,5.6968,137200.0
2005-09-22 15:25:00,17.9,17.95,17.89,17.92,140800.0,5.6999,5.7159,5.6968,5.7063,140800.0
2005-09-22 15:30:00,17.92,17.93,17.86,17.88,150400.0,5.7063,5.7095,5.6872,5.6936,150400.0
2005-09-22 15:35:00,17.88,17.89,17.87,17.89,129600.0,5.6936,5.6968,5.6904,5.6968,129600.0
2005-09-22 15:40:00,17.89,17.91,17.88,17.9,144000.0,5.6968,5.7031,5.6936,5.6999,144000.0
2005-09-22 15:45:00,17.9,17.9,17.86,17.89,149600.0,5.6999,5.6999,5.6872,5.6968,149600.0
2005-09-22 15:50:00,17.88,17.89,17.86,17.87,126000.0,5.6936,5.6968,5.6872,5.6904,126000.0
2005-09-22 15:55:00,17.87,17.88,17.86,17.86,114000.0,5.6904,5.6936,5.6872,5.6872,114000.0
2005-09-23 09:30:00,17.98,17.99,17.89,17.94,263600.0,5.7254,5.7286,5.6968,5.7127,263600.0
2005-09-23 09:35:00,17.93,17.93,17.8,17.8,144000.0,5.7095,5.7095,5.6681,5.6681,144000.0
2005-09-23 09:40:00,17.8,17.82,17.71,17.72,205200.0,5.6681,5.6745,5.6394,5.6426,205200.0
2005-09-23 09:45:00,17.73,17.81,17.71,17.75,146800.0,5.6458,5.6713,5.6394,5.6522,146800.0
2005-09-23 09:50:00,17.74,17.77,17.73,17.75,110800.0,5.649,5.6585,5.6458,5.6522,110800.0
2005-09-23 09:55:00,17.75,17.77,17.72,17.72,70000.0,5.6522,5.6585,5.6426,5.6426,70000.0
2005-09-23 10:00:00,17.71,17.75,17.7,17.74,88400.0,5.6394,5.6522,5.6363,5.649,88400.0
2005-09-23 10:05:00,17.75,17.75,17.7,17.74,56400.0,5.6522,5.6522,5.6363,5.649,56400.0
2005-09-23 10:10:00,17.74,17.77,17.72,17.75,112400.0,5.649,5.6585,5.6426,5.6522,112400.0
2005-09-23 10:15:00,17.75,17.79,17.74,17.76,67600.0,5.6522,5.6649,5.649,5.6554,67600.0
2005-09-23 10:20:00,17.76,17.78,17.71,17.75,133200.0,5.6554,5.6617,5.6394,5.6522,133200.0
2005-09-23 10:25:00,17.75,17.78,17.73,17.77,72800.0,5.6522,5.6617,5.6458,5.6585,72800.0
2005-09-23 10:30:00,17.78,17.78,17.76,17.77,53200.0,5.6617,5.6617,5.6554,5.6585,53200.0
2005-09-23 10:35:00,17.76,17.78,17.73,17.73,108800.0,5.6554,5.6617,5.6458,5.6458,108800.0
2005-09-23 10:40:00,17.73,17.75,17.72,17.75,42400.0,5.6458,5.6522,5.6426,5.6522,42400.0
2005-09-23 10:45:00,17.75,17.75,17.74,17.75,67200.0,5.6522,5.6522,5.649,5.6522,67200.0
2005-09-23 10:50:00,17.75,17.75,17.73,17.74,75200.0,5.6522,5.6522,5.6458,5.649,75200.0
2005-09-23 10:55:00,17.74,17.75,17.72,17.73,111200.0,5.649,5.6522,5.6426,5.6458,111200.0
2005-09-23 11:00:00,17.73,17.74,17.72,17.74,118000.0,5.6458,5.649,5.6426,5.649,118000.0
2005-09-23 11:05:00,17.74,17.77,17.73,17.75,92000.0,5.649,5.6585,5.6458,5.6522,92000.0
2005-09-23 11:10:00,17.75,17.76,17.74,17.76,130000.0,5.6522,5.6554,5.649,5.6554,130000.0
2005-09-23 11:15:00,17.75,17.82,17.75,17.82,50400.0,5.6522,5.6745,5.6522,5.6745,50400.0
2005-09-23 11:20:00,17.82,17.82,17.78,17.81,63600.0,5.6745,5.6745,5.6617,5.6713,63600.0
2005-09-23 11:25:00,17.8,17.81,17.79,17.81,44400.0,5.6681,5.6713,5.6649,5.6713,44400.0
2005-09-23 11:30:00,17.8,17.81,17.79,17.8,30000.0,5.6681,5.6713,5.6649,5.6681,30000.0
2005-09-23 11:35:00,17.8,17.8,17.76,17.77,36000.0,5.6681,5.6681,5.6554,5.6585,36000.0
2005-09-23 11:40:00,17.76,17.78,17.75,17.77,59200.0,5.6554,5.6617,5.6522,5.6585,59200.0
2005-09-23 11:45:00,17.77,17.78,17.76,17.76,32800.0,5.6585,5.6617,5.6554,5.6554,32800.0
2005-09-23 11:50:00,17.76,17.76,17.75,17.75,89200.0,5.6554,5.6554,5.6522,5.6522,89200.0
2005-09-23 11:55:00,17.75,17.75,17.74,17.75,123200.0,5.6522,5.6522,5.649,5.6522,123200.0
2005-09-23 12:00:00,17.75,17.75,17.74,17.74,18400.0,5.6522,5.6522,5.649,5.649,18400.0
2005-09-23 12:05:00,17.74,17.74,17.74,17.74,12400.0,5.649,5.649,5.649,5.649,12400.0
2005-09-23 12:10:00,17.74,17.76,17.73,17.75,30400.0,5.649,5.6554,5.6458,5.6522,30400.0
2005-09-23 12:15:00,17.75,17.75,17.73,17.74,14800.0,5.6522,5.6522,5.6458,5.649,14800.0
2005-09-23 12:20:00,17.74,17.74,17.73,17.73,47200.0,5.649,5.649,5.6458,5.6458,47200.0
2005-09-23 12:25:00,17.72,17.72,17.71,17.72,31200.0,5.6426,5.6426,5.6394,5.6426,31200.0
2005-09-23 12:30:00,17.72,17.72,17.71,17.71,62000.0,5.6426,5.6426,5.6394,5.6394,62000.0
2005-09-23 12:35:00,17.71,17.72,17.71,17.72,37200.0,5.6394,5.6426,5.6394,5.6426,37200.0
2005-09-23 12:40:00,17.72,17.72,17.69,17.7,36800.0,5.6426,5.6426,5.6331,5.6363,36800.0
2005-09-23 12:45:00,17.7,17.71,17.69,17.7,35200.0,5.6363,5.6394,5.6331,5.6363,35200.0
2005-09-23 12:50:00,17.7,17.71,17.7,17.7,52400.0,5.6363,5.6394,5.6363,5.6363,52400.0
2005-09-23 12:55:00,17.7,17.72,17.69,17.7,84000.0,5.6363,5.6426,5.6331,5.6363,84000.0
2005-09-23 13:00:00,17.69,17.71,17.69,17.71,23200.0,5.6331,5.6394,5.6331,5.6394,23200.0
2005-09-23 13:05:00,17.7,17.71,17.7,17.71,108400.0,5.6363,5.6394,5.6363,5.6394,108400.0
2005-09-23 13:10:00,17.71,17.74,17.71,17.73,29200.0,5.6394,5.649,5.6394,5.6458,29200.0
2005-09-23 13:15:00,17.75,17.75,17.71,17.73,35200.0,5.6522,5.6522,5.6394,5.6458,35200.0
2005-09-23 13:20:00,17.73,17.74,17.73,17.74,20400.0,5.6458,5.649,5.6458,5.649,20400.0
2005-09-23 13:25:00,17.74,17.75,17.73,17.74,16000.0,5.649,5.6522,5.6458,5.649,16000.0
2005-09-23 13:30:00,17.74,17.75,17.73,17.74,58000.0,5.649,5.6522,5.6458,5.649,58000.0
2005-09-23 13:35:00,17.75,17.75,17.73,17.73,37600.0,5.6522,5.6522,5.6458,5.6458,37600.0
2005-09-23 13:40:00,17.73,17.74,17.73,17.73,35200.0,5.6458,5.649,5.6458,5.6458,35200.0
2005-09-23 13:45:00,17.73,17.73,17.7,17.7,75200.0,5.6458,5.6458,5.6363,5.6363,75200.0
2005-09-23 13:50:00,17.69,17.74,17.69,17.72,37600.0,5.6331,5.649,5.6331,5.6426,37600.0
2005-09-23 13:55:00,17.74,17.74,17.72,17.72,36800.0,5.649,5.649,5.6426,5.6426,36800.0
2005-09-23 14:00:00,17.72,17.72,17.69,17.71,68400.0,5.6426,5.6426,5.6331,5.6394,68400.0
2005-09-23 14:05:00,17.71,17.71,17.69,17.7,82000.0,5.6394,5.6394,5.6331,5.6363,82000.0
2005-09-23 14:10:00,17.69,17.71,17.69,17.69,72400.0,5.6331,5.6394,5.6331,5.6331,72400.0
2005-09-23 14:15:00,17.69,17.72,17.69,17.71,212000.0,5.6331,5.6426,5.6331,5.6394,212000.0
2005-09-23 14:20:00,17.7,17.72,17.69,17.7,120800.0,5.6363,5.6426,5.6331,5.6363,120800.0
2005-09-23 14:25:00,17.69,17.7,17.69,17.7,20000.0,5.6331,5.6363,5.6331,5.6363,20000.0
2005-09-23 14:30:00,17.7,17.7,17.67,17.69,120400.0,5.6363,5.6363,5.6267,5.6331,120400.0
2005-09-23 14:35:00,17.69,17.72,17.69,17.71,48400.0,5.6331,5.6426,5.6331,5.6394,48400.0
2005-09-23 14:40:00,17.71,17.73,17.7,17.71,112800.0,5.6394,5.6458,5.6363,5.6394,112800.0
2005-09-23 14:45:00,17.71,17.71,17.7,17.7,35200.0,5.6394,5.6394,5.6363,5.6363,35200.0
2005-09-23 14:50:00,17.7,17.71,17.7,17.7,34400.0,5.6363,5.6394,5.6363,5.6363,34400.0
2005-09-23 14:55:00,17.7,17.72,17.7,17.72,96400.0,5.6363,5.6426,5.6363,5.6426,96400.0
2005-09-23 15:00:00,17.72,17.73,17.71,17.72,82000.0,5.6426,5.6458,5.6394,5.6426,82000.0
2005-09-23 15:05:00,17.72,17.72,17.7,17.71,70800.0,5.6426,5.6426,5.6363,5.6394,70800.0
2005-09-23 15:10:00,17.71,17.71,17.7,17.71,63200.0,5.6394,5.6394,5.6363,5.6394,63200.0
2005-09-23 15:15:00,17.71,17.74,17.71,17.72,69200.0,5.6394,5.649,5.6394,5.6426,69200.0
2005-09-23 15:20:00,17.71,17.73,17.7,17.7,108800.0,5.6394,5.6458,5.6363,5.6363,108800.0
2005-09-23 15:25:00,17.7,17.7,17.69,17.7,72000.0,5.6363,5.6363,5.6331,5.6363,72000.0
2005-09-23 15:30:00,17.7,17.7,17.68,17.68,295600.0,5.6363,5.6363,5.6299,5.6299,295600.0
2005-09-23 15:35:00,17.68,17.7,17.68,17.68,148800.0,5.6299,5.6363,5.6299,5.6299,148800.0
2005-09-23 15:40:00,17.68,17.73,17.68,17.71,126800.0,5.6299,5.6458,5.6299,5.6394,126800.0
2005-09-23 15:45:00,17.71,17.72,17.7,17.7,166400.0,5.6394,5.6426,5.6363,5.6363,166400.0
2005-09-23 15:50:00,17.7,17.71,17.69,17.71,175600.0,5.6363,5.6394,5.6331,5.6394,175600.0
2005-09-23 15:55:00,17.71,17.73,17.69,17.71,105600.0,5.6394,5.6458,5.6331,5.6394,105600.0
2005-09-26 09:30:00,17.3,17.31,17.22,17.29,433600.0,5.5089,5.5121,5.4834,5.5057,433600.0
2005-09-26 09:35:00,17.31,17.35,17.26,17.28,158800.0,5.5121,5.5248,5.4961,5.5025,158800.0
2005-09-26 09:40:00,17.28,17.29,17.09,17.1,588000.0,5.5025,5.5057,5.442,5.4452,588000.0
2005-09-26 09:45:00,17.11,17.2,17.11,17.18,594800.0,5.4484,5.477,5.4484,5.4707,594800.0
2005-09-26 09:50:00,17.18,17.2,17.16,17.18,363200.0,5.4707,5.477,5.4643,5.4707,363200.0
2005-09-26 09:55:00,17.13,17.18,17.13,17.16,359600.0,5.4547,5.4707,5.4547,5.4643,359600.0
2005-09-26 10:00:00,17.15,17.17,17.11,17.14,271600.0,5.4611,5.4675,5.4484,5.4579,271600.0
2005-09-26 10:05:00,17.14,17.15,17.13,17.14,156000.0,5.4579,5.4611,5.4547,5.4579,156000.0
2005-09-26 10:10:00,17.14,17.17,17.11,17.17,140800.0,5.4579,5.4675,5.4484,5.4675,140800.0
2005-09-26 10:15:00,17.18,17.23,17.16,17.18,158400.0,5.4707,5.4866,5.4643,5.4707,158400.0
2005-09-26 10:20:00,17.18,17.2,17.18,17.19,296000.0,5.4707,5.477,5.4707,5.4739,296000.0
2005-09-26 10:25:00,17.19,17.26,17.19,17.25,162800.0,5.4739,5.4961,5.4739,5.493,162800.0
2005-09-26 10:30:00,17.28,17.3,17.24,17.25,116000.0,5.5025,5.5089,5.4898,5.493,116000.0
2005-09-26 10:35:00,17.25,17.28,17.25,17.28,115600.0,5.493,5.5025,5.493,5.5025,115600.0
2005-09-26 10:40:00,17.27,17.29,17.25,17.28,156400.0,5.4993,5.5057,5.493,5.5025,156400.0
2005-09-26 10:45:00,17.28,17.33,17.28,17.32,166400.0,5.5025,5.5184,5.5025,5.5152,166400.0
2005-09-26 10:50:00,17.32,17.38,17.32,17.38,112000.0,5.5152,5.5344,5.5152,5.5344,112000.0
2005-09-26 10:55:00,17.38,17.43,17.36,17.39,258800.0,5.5344,5.5503,5.528,5.5375,258800.0
2005-09-26 11:00:00,17.38,17.39,17.35,17.37,127200.0,5.5344,5.5375,5.5248,5.5312,127200.0
2005-09-26 11:05:00,17.37,17.4,17.37,17.38,100400.0,5.5312,5.5407,5.5312,5.5344,100400.0
2005-09-26 11:10:00,17.38,17.39,17.38,17.39,69200.0,5.5344,5.5375,5.5344,5.5375,69200.0
2005-09-26 11:15:00,17.39,17.41,17.38,17.39,176400.0,5.5375,5.5439,5.5344,5.5375,176400.0
2005-09-26 11:20:00,17.4,17.45,17.4,17.44,166000.0,5.5407,5.5566,5.5407,5.5535,166000.0
2005-09-26 11:25:00,17.43,17.48,17.43,17.47,262800.0,5.5503,5.5662,5.5503,5.563,262800.0
2005-09-26 11:30:00,17.47,17.47,17.44,17.45,166000.0,5.563,5.563,5.5535,5.5566,166000.0
2005-09-26 11:35:00,17.45,17.46,17.43,17.45,110000.0,5.5566,5.5598,5.5503,5.5566,110000.0
2005-09-26 11:40:00,17.45,17.45,17.43,17.44,77600.0,5.5566,5.5566,5.5503,5.5535,77600.0
2005-09-26 11:45:00,17.44,17.45,17.43,17.45,33600.0,5.5535,5.5566,5.5503,5.5566,33600.0
2005-09-26 11:50:00,17.44,17.48,17.44,17.48,264000.0,5.5535,5.5662,5.5535,5.5662,264000.0
2005-09-26 11:55:00,17.48,17.51,17.48,17.5,55600.0,5.5662,5.5758,5.5662,5.5726,55600.0
2005-09-26 12:00:00,17.5,17.54,17.5,17.54,117600.0,5.5726,5.5853,5.5726,5.5853,117600.0
2005-09-26 12:05:00,17.53,17.58,17.52,17.55,74000.0,5.5821,5.598,5.5789,5.5885,74000.0
2005-09-26 12:10:00,17.55,17.58,17.54,17.57,117600.0,5.5885,5.598,5.5853,5.5949,117600.0
2005-09-26 12:15:00,17.58,17.61,17.55,17.57,169200.0,5.598,5.6076,5.5885,5.5949,169200.0
2005-09-26 12:20:00,17.58,17.66,17.57,17.61,82400.0,5.598,5.6235,5.5949,5.6076,82400.0
2005-09-26 12:25:00,17.61,17.67,17.61,17.66,104000.0,5.6076,5.6267,5.6076,5.6235,104000.0
2005-09-26 12:30:00,17.66,17.67,17.62,17.65,174800.0,5.6235,5.6267,5.6108,5.6203,174800.0
2005-09-26 12:35:00,17.65,17.67,17.64,17.66,35600.0,5.6203,5.6267,5.6171,5.6235,35600.0
2005-09-26 12:40:00,17.66,17.71,17.65,17.7,98000.0,5.6235,5.6394,5.6203,5.6363,98000.0
2005-09-26 12:45:00,17.7,17.71,17.68,17.71,42400.0,5.6363,5.6394,5.6299,5.6394,42400.0
2005-09-26 12:50:00,17.71,17.71,17.65,17.65,98800.0,5.6394,5.6394,5.6203,5.6203,98800.0
2005-09-26 12:55:00,17.65,17.67,17.65,17.66,23600.0,5.6203,5.6267,5.6203,5.6235,23600.0
2005-09-26 13:00:00,17.66,17.68,17.66,17.68,49600.0,5.6235,5.6299,5.6235,5.6299,49600.0
2005-09-26 13:05:00,17.68,17.72,17.68,17.72,117200.0,5.6299,5.6426,5.6299,5.6426,117200.0
2005-09-26 13:10:00,17.72,17.79,17.72,17.77,169600.0,5.6426,5.6649,5.6426,5.6585,169600.0
2005-09-26 13:15:00,17.77,17.79,17.73,17.73,122800.0,5.6585,5.6649,5.6458,5.6458,122800.0
2005-09-26 13:20:00,17.74,17.77,17.71,17.72,93200.0,5.649,5.6585,5.6394,5.6426,93200.0
2005-09-26 13:25:00,17.72,17.77,17.72,17.75,76000.0,5.6426,5.6585,5.6426,5.6522,76000.0
2005-09-26 13:30:00,17.75,17.75,17.72,17.74,17600.0,5.6522,5.6522,5.6426,5.649,17600.0
2005-09-26 13:35:00,17.74,17.75,17.71,17.73,59200.0,5.649,5.6522,5.6394,5.6458,59200.0
2005-09-26 13:40:00,17.73,17.73,17.63,17.63,66800.0,5.6458,5.6458,5.614,5.614,66800.0
2005-09-26 13:45:00,17.62,17.64,17.6,17.61,66800.0,5.6108,5.6171,5.6044,5.6076,66800.0
2005-09-26 13:50:00,17.61,17.62,17.57,17.61,57600.0,5.6076,5.6108,5.5949,5.6076,57600.0
2005-09-26 13:55:00,17.61,17.64,17.6,17.64,69600.0,5.6076,5.6171,5.6044,5.6171,69600.0
2005-09-26 14:00:00,17.63,17.65,17.61,17.65,67200.0,5.614,5.6203,5.6076,5.6203,67200.0
2005-09-26 14:05:00,17.65,17.65,17.63,17.64,63200.0,5.6203,5.6203,5.614,5.6171,63200.0
2005-09-26 14:10:00,17.64,17.64,17.61,17.61,54000.0,5.6171,5.6171,5.6076,5.6076,54000.0
2005-09-26 14:15:00,17.61,17.61,17.57,17.59,35200.0,5.6076,5.6076,5.5949,5.6012,35200.0
2005-09-26 14:20:00,17.59,17.59,17.56,17.58,108000.0,5.6012,5.6012,5.5917,5.598,108000.0
2005-09-26 14:25:00,17.59,17.62,17.58,17.62,51600.0,5.6012,5.6108,5.598,5.6108,51600.0
2005-09-26 14:30:00,17.62,17.65,17.62,17.65,83200.0,5.6108,5.6203,5.6108,5.6203,83200.0
2005-09-26 14:35:00,17.65,17.72,17.65,17.71,71200.0,5.6203,5.6426,5.6203,5.6394,71200.0
2005-09-26 14:40:00,17.68,17.72,17.63,17.66,48400.0,5.6299,5.6426,5.614,5.6235,48400.0
2005-09-26 14:45:00,17.66,17.68,17.63,17.66,28000.0,5.6235,5.6299,5.614,5.6235,28000.0
2005-09-26 14:50:00,17.66,17.7,17.66,17.69,51600.0,5.6235,5.6363,5.6235,5.6331,51600.0
2005-09-26 14:55:00,17.68,17.69,17.66,17.66,20400.0,5.6299,5.6331,5.6235,5.6235,20400.0
2005-09-26 15:00:00,17.66,17.66,17.62,17.63,36400.0,5.6235,5.6235,5.6108,5.614,36400.0
2005-09-26 15:05:00,17.63,17.65,17.61,17.63,42400.0,5.614,5.6203,5.6076,5.614,42400.0
2005-09-26 15:10:00,17.63,17.64,17.63,17.64,43600.0,5.614,5.6171,5.614,5.6171,43600.0
2005-09-26 15:15:00,17.64,17.64,17.62,17.62,74800.0,5.6171,5.6171,5.6108,5.6108,74800.0
2005-09-26 15:20:00,17.63,17.63,17.59,17.61,44800.0,5.614,5.614,5.6012,5.6076,44800.0
2005-09-26 15:25:00,17.61,17.62,17.6,17.62,40800.0,5.6076,5.6108,5.6044,5.6108,40800.0
2005-09-26 15:30:00,17.62,17.66,17.62,17.66,128000.0,5.6108,5.6235,5.6108,5.6235,128000.0
2005-09-26 15:35:00,17.66,17.71,17.66,17.71,129200.0,5.6235,5.6394,5.6235,5.6394,129200.0
2005-09-26 15:40:00,17.71,17.71,17.67,17.67,51600.0,5.6394,5.6394,5.6267,5.6267,51600.0
2005-09-26 15:45:00,17.67,17.68,17.65,17.66,68800.0,5.6267,5.6299,5.6203,5.6235,68800.0
2005-09-26 15:50:00,17.67,17.71,17.66,17.71,104000.0,5.6267,5.6394,5.6235,5.6394,104000.0
2005-09-26 15:55:00,17.7,17.71,17.69,17.7,73600.0,5.6363,5.6394,5.6331,5.6363,73600.0
2005-09-27 09:30:00,17.6,17.61,17.59,17.61,166000.0,5.6044,5.6076,5.6012,5.6076,166000.0
2005-09-27 09:35:00,17.61,17.64,17.59,17.6,191600.0,5.6076,5.6171,5.6012,5.6044,191600.0
2005-09-27 09:40:00,17.6,17.61,17.59,17.61,128000.0,5.6044,5.6076,5.6012,5.6076,128000.0
2005-09-27 09:45:00,17.61,17.63,17.6,17.61,162400.0,5.6076,5.614,5.6044,5.6076,162400.0
2005-09-27 09:50:00,17.61,17.61,17.59,17.6,37600.0,5.6076,5.6076,5.6012,5.6044,37600.0
2005-09-27 09:55:00,17.6,17.64,17.6,17.64,31600.0,5.6044,5.6171,5.6044,5.6171,31600.0
2005-09-27 10:00:00,17.65,17.67,17.63,17.65,75600.0,5.6203,5.6267,5.614,5.6203,75600.0
2005-09-27 10:05:00,17.65,17.65,17.6,17.64,66400.0,5.6203,5.6203,5.6044,5.6171,66400.0
2005-09-27 10:10:00,17.61,17.64,17.59,17.61,41200.0,5.6076,5.6171,5.6012,5.6076,41200.0
2005-09-27 10:15:00,17.61,17.61,17.6,17.61,116400.0,5.6076,5.6076,5.6044,5.6076,116400.0
2005-09-27 10:20:00,17.6,17.64,17.6,17.64,77600.0,5.6044,5.6171,5.6044,5.6171,77600.0
2005-09-27 10:25:00,17.64,17.68,17.63,17.68,84400.0,5.6171,5.6299,5.614,5.6299,84400.0
2005-09-27 10:30:00,17.68,17.68,17.65,17.66,26800.0,5.6299,5.6299,5.6203,5.6235,26800.0
2005-09-27 10:35:00,17.66,17.71,17.65,17.69,102000.0,5.6235,5.6394,5.6203,5.6331,102000.0
2005-09-27 10:40:00,17.69,17.69,17.63,17.64,50400.0,5.6331,5.6331,5.614,5.6171,50400.0
2005-09-27 10:45:00,17.64,17.64,17.6,17.61,93200.0,5.6171,5.6171,5.6044,5.6076,93200.0
2005-09-27 10:50:00,17.61,17.63,17.61,17.63,43600.0,5.6076,5.614,5.6076,5.614,43600.0
2005-09-27 10:55:00,17.62,17.63,17.61,17.61,13200.0,5.6108,5.614,5.6076,5.6076,13200.0
2005-09-27 11:00:00,17.62,17.62,17.6,17.6,64000.0,5.6108,5.6108,5.6044,5.6044,64000.0
2005-09-27 11:05:00,17.6,17.6,17.59,17.59,24400.0,5.6044,5.6044,5.6012,5.6012,24400.0
2005-09-27 11:10:00,17.59,17.59,17.57,17.57,89200.0,5.6012,5.6012,5.5949,5.5949,89200.0
2005-09-27 11:15:00,17.58,17.6,17.58,17.6,30400.0,5.598,5.6044,5.598,5.6044,30400.0
2005-09-27 11:20:00,17.6,17.61,17.58,17.61,42000.0,5.6044,5.6076,5.598,5.6076,42000.0
2005-09-27 11:25:00,17.61,17.61,17.56,17.57,57200.0,5.6076,5.6076,5.5917,5.5949,57200.0
2005-09-27 11:30:00,17.57,17.57,17.52,17.54,199200.0,5.5949,5.5949,5.5789,5.5853,199200.0
2005-09-27 11:35:00,17.54,17.54,17.52,17.52,39600.0,5.5853,5.5853,5.5789,5.5789,39600.0
2005-09-27 11:40:00,17.53,17.53,17.5,17.5,109600.0,5.5821,5.5821,5.5726,5.5726,109600.0
2005-09-27 11:45:00,17.5,17.5,17.46,17.49,132800.0,5.5726,5.5726,5.5598,5.5694,132800.0
2005-09-27 11:50:00,17.49,17.51,17.49,17.51,68400.0,5.5694,5.5758,5.5694,5.5758,68400.0
2005-09-27 11:55:00,17.51,17.53,17.5,17.53,40000.0,5.5758,5.5821,5.5726,5.5821,40000.0
2005-09-27 12:00:00,17.54,17.57,17.52,17.56,48000.0,5.5853,5.5949,5.5789,5.5917,48000.0
2005-09-27 12:05:00,17.56,17.56,17.53,17.53,35600.0,5.5917,5.5917,5.5821,5.5821,35600.0
2005-09-27 12:10:00,17.53,17.53,17.51,17.53,60000.0,5.5821,5.5821,5.5758,5.5821,60000.0
2005-09-27 12:15:00,17.53,17.53,17.53,17.53,28400.0,5.5821,5.5821,5.5821,5.5821,28400.0
2005-09-27 12:20:00,17.53,17.53,17.53,17.53,26800.0,5.5821,5.5821,5.5821,5.5821,26800.0
2005-09-27 12:25:00,17.53,17.54,17.53,17.54,27200.0,5.5821,5.5853,5.5821,5.5853,27200.0
2005-09-27 12:30:00,17.55,17.57,17.55,17.56,25200.0,5.5885,5.5949,5.5885,5.5917,25200.0
2005-09-27 12:35:00,17.57,17.58,17.56,17.58,36800.0,5.5949,5.598,5.5917,5.598,36800.0
2005-09-27 12:40:00,17.58,17.58,17.57,17.57,56800.0,5.598,5.598,5.5949,5.5949,56800.0
2005-09-27 12:45:00,17.58,17.58,17.55,17.55,32800.0,5.598,5.598,5.5885,5.5885,32800.0
2005-09-27 12:50:00,17.56,17.57,17.56,17.57,45600.0,5.5917,5.5949,5.5917,5.5949,45600.0
2005-09-27 12:55:00,17.57,17.59,17.57,17.59,10000.0,5.5949,5.6012,5.5949,5.6012,10000.0
2005-09-27 13:00:00,17.58,17.59,17.58,17.58,26000.0,5.598,5.6012,5.598,5.598,26000.0
2005-09-27 13:05:00,17.58,17.6,17.58,17.6,26800.0,5.598,5.6044,5.598,5.6044,26800.0
2005-09-27 13:10:00,17.6,17.61,17.6,17.61,48800.0,5.6044,5.6076,5.6044,5.6076,48800.0
2005-09-27 13:15:00,17.61,17.62,17.61,17.61,26400.0,5.6076,5.6108,5.6076,5.6076,26400.0
2005-09-27 13:20:00,17.61,17.61,17.59,17.6,70000.0,5.6076,5.6076,5.6012,5.6044,70000.0
2005-09-27 13:25:00,17.6,17.62,17.6,17.61,45200.0,5.6044,5.6108,5.6044,5.6076,45200.0
2005-09-27 13:30:00,17.61,17.65,17.61,17.65,104800.0,5.6076,5.6203,5.6076,5.6203,104800.0
2005-09-27 13:35:00,17.64,17.66,17.64,17.64,62400.0,5.6171,5.6235,5.6171,5.6171,62400.0
2005-09-27 13:40:00,17.64,17.65,17.64,17.65,9200.0,5.6171,5.6203,5.6171,5.6203,9200.0
2005-09-27 13:45:00,17.65,17.66,17.65,17.66,38800.0,5.6203,5.6235,5.6203,5.6235,38800.0
2005-09-27 13:50:00,17.66,17.68,17.66,17.67,69600.0,5.6235,5.6299,5.6235,5.6267,69600.0
2005-09-27 13:55:00,17.68,17.69,17.67,17.69,32400.0,5.6299,5.6331,5.6267,5.6331,32400.0
2005-09-27 14:00:00,17.69,17.73,17.69,17.69,62400.0,5.6331,5.6458,5.6331,5.6331,62400.0
2005-09-27 14:05:00,17.69,17.69,17.67,17.68,16400.0,5.6331,5.6331,5.6267,5.6299,16400.0
2005-09-27 14:10:00,17.68,17.7,17.68,17.7,9200.0,5.6299,5.6363,5.6299,5.6363,9200.0
2005-09-27 14:15:00,17.7,17.7,17.68,17.69,25200.0,5.6363,5.6363,5.6299,5.6331,25200.0
2005-09-27 14:20:00,17.68,17.68,17.66,17.66,26400.0,5.6299,5.6299,5.6235,5.6235,26400.0
2005-09-27 14:25:00,17.66,17.66,17.61,17.63,95200.0,5.6235,5.6235,5.6076,5.614,95200.0
2005-09-27 14:30:00,17.63,17.63,17.62,17.62,66800.0,5.614,5.614,5.6108,5.6108,66800.0
2005-09-27 14:35:00,17.62,17.65,17.62,17.64,12400.0,5.6108,5.6203,5.6108,5.6171,12400.0
2005-09-27 14:40:00,17.64,17.64,17.63,17.63,22000.0,5.6171,5.6171,5.614,5.614,22000.0
2005-09-27 14:45:00,17.63,17.66,17.63,17.65,42800.0,5.614,5.6235,5.614,5.6203,42800.0
2005-09-27 14:50:00,17.65,17.67,17.64,17.67,26400.0,5.6203,5.6267,5.6171,5.6267,26400.0
2005-09-27 14:55:00,17.66,17.73,17.66,17.73,60400.0,5.6235,5.6458,5.6235,5.6458,60400.0
2005-09-27 15:00:00,17.73,17.75,17.73,17.73,90400.0,5.6458,5.6522,5.6458,5.6458,90400.0
2005-09-27 15:05:00,17.72,17.72,17.66,17.68,92000.0,5.6426,5.6426,5.6235,5.6299,92000.0
2005-09-27 15:10:00,17.68,17.7,17.68,17.7,100800.0,5.6299,5.6363,5.6299,5.6363,100800.0
2005-09-27 15:15:00,17.7,17.73,17.7,17.72,42000.0,5.6363,5.6458,5.6363,5.6426,42000.0
2005-09-27 15:20:00,17.72,17.74,17.71,17.73,58000.0,5.6426,5.649,5.6394,5.6458,58000.0
2005-09-27 15:25:00,17.73,17.75,17.73,17.75,47600.0,5.6458,5.6522,5.6458,5.6522,47600.0
2005-09-27 15:30:00,17.74,17.77,17.74,17.77,106800.0,5.649,5.6585,5.649,5.6585,106800.0
2005-09-27 15:35:00,17.77,17.84,17.76,17.83,92400.0,5.6585,5.6808,5.6554,5.6777,92400.0
2005-09-27 15:40:00,17.84,17.84,17.82,17.82,75200.0,5.6808,5.6808,5.6745,5.6745,75200.0
2005-09-27 15:45:00,17.83,17.85,17.82,17.82,98000.0,5.6777,5.684,5.6745,5.6745,98000.0
2005-09-27 15:50:00,17.82,17.82,17.79,17.8,94800.0,5.6745,5.6745,5.6649,5.6681,94800.0
2005-09-27 15:55:00,17.79,17.82,17.78,17.82,126800.0,5.6649,5.6745,5.6617,5.6745,126800.0
2005-09-28 09:30:00,18.1,18.16,18.1,18.16,147200.0,5.7636,5.7827,5.7636,5.7827,147200.0
2005-09-28 09:35:00,18.22,18.25,18.2,18.25,209600.0,5.8018,5.8114,5.7955,5.8114,209600.0
2005-09-28 09:40:00,18.26,18.3,18.25,18.28,337600.0,5.8146,5.8273,5.8114,5.8209,337600.0
2005-09-28 09:45:00,18.28,18.32,18.28,18.31,263600.0,5.8209,5.8337,5.8209,5.8305,263600.0
2005-09-28 09:50:00,18.31,18.31,18.28,18.29,117200.0,5.8305,5.8305,5.8209,5.8241,117200.0
2005-09-28 09:55:00,18.29,18.3,18.28,18.29,61600.0,5.8241,5.8273,5.8209,5.8241,61600.0
2005-09-28 10:00:00,18.28,18.29,18.26,18.27,116400.0,5.8209,5.8241,5.8146,5.8178,116400.0
2005-09-28 10:05:00,18.27,18.28,18.21,18.23,124400.0,5.8178,5.8209,5.7987,5.805,124400.0
2005-09-28 10:10:00,18.23,18.24,18.21,18.23,63200.0,5.805,5.8082,5.7987,5.805,63200.0
2005-09-28 10:15:00,18.24,18.24,18.22,18.23,48800.0,5.8082,5.8082,5.8018,5.805,48800.0
2005-09-28 10:20:00,18.23,18.23,18.18,18.18,146400.0,5.805,5.805,5.7891,5.7891,146400.0
2005-09-28 10:25:00,18.18,18.24,18.18,18.21,84000.0,5.7891,5.8082,5.7891,5.7987,84000.0
2005-09-28 10:30:00,18.2,18.21,18.18,18.18,185200.0,5.7955,5.7987,5.7891,5.7891,185200.0
2005-09-28 10:35:00,18.18,18.18,18.16,18.16,115200.0,5.7891,5.7891,5.7827,5.7827,115200.0
2005-09-28 10:40:00,18.16,18.16,18.12,18.12,130400.0,5.7827,5.7827,5.77,5.77,130400.0
2005-09-28 10:45:00,18.11,18.11,18.08,18.11,240400.0,5.7668,5.7668,5.7573,5.7668,240400.0
2005-09-28 10:50:00,18.11,18.11,18.05,18.07,102400.0,5.7668,5.7668,5.7477,5.7541,102400.0
2005-09-28 10:55:00,18.08,18.08,18.04,18.06,70000.0,5.7573,5.7573,5.7445,5.7509,70000.0
2005-09-28 11:00:00,18.06,18.06,18.04,18.04,123600.0,5.7509,5.7509,5.7445,5.7445,123600.0
2005-09-28 11:05:00,18.04,18.09,18.04,18.09,53200.0,5.7445,5.7604,5.7445,5.7604,53200.0
2005-09-28 11:10:00,18.08,18.1,18.08,18.1,21600.0,5.7573,5.7636,5.7573,5.7636,21600.0
2005-09-28 11:15:00,18.1,18.14,18.1,18.14,51200.0,5.7636,5.7764,5.7636,5.7764,51200.0
2005-09-28 11:20:00,18.14,18.14,18.07,18.11,75600.0,5.7764,5.7764,5.7541,5.7668,75600.0
2005-09-28 11:25:00,18.11,18.11,18.08,18.1,106000.0,5.7668,5.7668,5.7573,5.7636,106000.0
2005-09-28 11:30:00,18.1,18.11,18.08,18.1,42400.0,5.7636,5.7668,5.7573,5.7636,42400.0
2005-09-28 11:35:00,18.1,18.15,18.1,18.15,50800.0,5.7636,5.7795,5.7636,5.7795,50800.0
2005-09-28 11:40:00,18.15,18.23,18.15,18.23,78400.0,5.7795,5.805,5.7795,5.805,78400.0
2005-09-28 11:45:00,18.22,18.25,18.2,18.21,122400.0,5.8018,5.8114,5.7955,5.7987,122400.0
2005-09-28 11:50:00,18.22,18.25,18.21,18.23,197600.0,5.8018,5.8114,5.7987,5.805,197600.0
2005-09-28 11:55:00,18.24,18.28,18.23,18.28,119600.0,5.8082,5.8209,5.805,5.8209,119600.0
2005-09-28 12:00:00,18.3,18.3,18.26,18.29,125200.0,5.8273,5.8273,5.8146,5.8241,125200.0
2005-09-28 12:05:00,18.28,18.34,18.28,18.32,126000.0,5.8209,5.8401,5.8209,5.8337,126000.0
2005-09-28 12:10:00,18.34,18.38,18.32,18.33,150000.0,5.8401,5.8528,5.8337,5.8369,150000.0
2005-09-28 12:15:00,18.32,18.33,18.29,18.32,154800.0,5.8337,5.8369,5.8241,5.8337,154800.0
2005-09-28 12:20:00,18.3,18.32,18.26,18.29,67600.0,5.8273,5.8337,5.8146,5.8241,67600.0
2005-09-28 12:25:00,18.29,18.35,18.28,18.35,58000.0,5.8241,5.8432,5.8209,5.8432,58000.0
2005-09-28 12:30:00,18.36,18.41,18.35,18.39,138000.0,5.8464,5.8623,5.8432,5.856,138000.0
2005-09-28 12:35:00,18.38,18.44,18.38,18.42,161200.0,5.8528,5.8719,5.8528,5.8655,161200.0
2005-09-28 12:40:00,18.42,18.42,18.39,18.4,55600.0,5.8655,5.8655,5.856,5.8592,55600.0
2005-09-28 12:45:00,18.4,18.43,18.4,18.41,57200.0,5.8592,5.8687,5.8592,5.8623,57200.0
2005-09-28 12:50:00,18.4,18.41,18.4,18.4,30400.0,5.8592,5.8623,5.8592,5.8592,30400.0
2005-09-28 12:55:00,18.4,18.4,18.4,18.4,41200.0,5.8592,5.8592,5.8592,5.8592,41200.0
2005-09-28 13:00:00,18.4,18.41,18.38,18.39,28400.0,5.8592,5.8623,5.8528,5.856,28400.0
2005-09-28 13:05:00,18.4,18.4,18.36,18.37,30000.0,5.8592,5.8592,5.8464,5.8496,30000.0
2005-09-28 13:10:00,18.36,18.36,18.31,18.32,54000.0,5.8464,5.8464,5.8305,5.8337,54000.0
2005-09-28 13:15:00,18.33,18.37,18.33,18.37,65600.0,5.8369,5.8496,5.8369,5.8496,65600.0
2005-09-28 13:20:00,18.36,18.39,18.36,18.39,26800.0,5.8464,5.856,5.8464,5.856,26800.0
2005-09-28 13:25:00,18.38,18.41,18.38,18.41,35200.0,5.8528,5.8623,5.8528,5.8623,35200.0
2005-09-28 13:30:00,18.41,18.42,18.39,18.39,42800.0,5.8623,5.8655,5.856,5.856,42800.0
2005-09-28 13:35:00,18.4,18.4,18.38,18.39,58400.0,5.8592,5.8592,5.8528,5.856,58400.0
2005-09-28 13:40:00,18.39,18.39,18.34,18.34,103600.0,5.856,5.856,5.8401,5.8401,103600.0
2005-09-28 13:45:00,18.34,18.34,18.25,18.26,253200.0,5.8401,5.8401,5.8114,5.8146,253200.0
2005-09-28 13:50:00,18.25,18.31,18.24,18.3,96800.0,5.8114,5.8305,5.8082,5.8273,96800.0
2005-09-28 13:55:00,18.31,18.31,18.29,18.3,68000.0,5.8305,5.8305,5.8241,5.8273,68000.0
2005-09-28 14:00:00,18.3,18.3,18.28,18.3,28000.0,5.8273,5.8273,5.8209,5.8273,28000.0
2005-09-28 14:05:00,18.31,18.34,18.31,18.34,53200.0,5.8305,5.8401,5.8305,5.8401,53200.0
2005-09-28 14:10:00,18.35,18.37,18.33,18.33,59600.0,5.8432,5.8496,5.8369,5.8369,59600.0
2005-09-28 14:15:00,18.33,18.33,18.32,18.32,45200.0,5.8369,5.8369,5.8337,5.8337,45200.0
2005-09-28 14:20:00,18.32,18.32,18.29,18.31,57200.0,5.8337,5.8337,5.8241,5.8305,57200.0
2005-09-28 14:25:00,18.31,18.31,18.3,18.31,66400.0,5.8305,5.8305,5.8273,5.8305,66400.0
2005-09-28 14:30:00,18.31,18.33,18.31,18.32,38400.0,5.8305,5.8369,5.8305,5.8337,38400.0
2005-09-28 14:35:00,18.32,18.34,18.31,18.31,40400.0,5.8337,5.8401,5.8305,5.8305,40400.0
2005-09-28 14:40:00,18.3,18.33,18.3,18.3,47600.0,5.8273,5.8369,5.8273,5.8273,47600.0
2005-09-28 14:45:00,18.31,18.32,18.29,18.29,36800.0,5.8305,5.8337,5.8241,5.8241,36800.0
2005-09-28 14:50:00,18.29,18.33,18.29,18.32,45600.0,5.8241,5.8369,5.8241,5.8337,45600.0
2005-09-28 14:55:00,18.32,18.34,18.32,18.32,38400.0,5.8337,5.8401,5.8337,5.8337,38400.0
2005-09-28 15:00:00,18.32,18.35,18.32,18.34,53600.0,5.8337,5.8432,5.8337,5.8401,53600.0
2005-09-28 15:05:00,18.34,18.34,18.28,18.32,61200.0,5.8401,5.8401,5.8209,5.8337,61200.0
2005-09-28 15:10:00,18.31,18.33,18.31,18.32,47200.0,5.8305,5.8369,5.8305,5.8337,47200.0
2005-09-28 15:15:00,18.32,18.33,18.32,18.32,38400.0,5.8337,5.8369,5.8337,5.8337,38400.0
2005-09-28 15:20:00,18.32,18.35,18.31,18.35,89200.0,5.8337,5.8432,5.8305,5.8432,89200.0
2005-09-28 15:25:00,18.35,18.35,18.33,18.35,422000.0,5.8432,5.8432,5.8369,5.8432,422000.0
2005-09-28 15:30:00,18.35,18.36,18.34,18.35,82000.0,5.8432,5.8464,5.8401,5.8432,82000.0
2005-09-28 15:35:00,18.35,18.36,18.34,18.35,117600.0,5.8432,5.8464,5.8401,5.8432,117600.0
2005-09-28 15:40:00,18.35,18.35,18.3,18.31,66800.0,5.8432,5.8432,5.8273,5.8305,66800.0
2005-09-28 15:45:00,18.31,18.35,18.3,18.34,116000.0,5.8305,5.8432,5.8273,5.8401,116000.0
2005-09-28 15:50:00,18.34,18.36,18.34,18.35,102000.0,5.8401,5.8464,5.8401,5.8432,102000.0
2005-09-28 15:55:00,18.35,18.35,18.3,18.34,168000.0,5.8432,5.8432,5.8273,5.8401,168000.0
2005-09-29 09:30:00,18.49,18.55,18.47,18.5,380800.0,5.8878,5.9069,5.8814,5.891,380800.0
2005-09-29 09:35:00,18.48,18.5,18.42,18.44,173200.0,5.8846,5.891,5.8655,5.8719,173200.0
2005-09-29 09:40:00,18.44,18.44,18.38,18.41,182000.0,5.8719,5.8719,5.8528,5.8623,182000.0
2005-09-29 09:45:00,18.4,18.4,18.29,18.29,250400.0,5.8592,5.8592,5.8241,5.8241,250400.0
2005-09-29 09:50:00,18.29,18.29,18.25,18.25,366000.0,5.8241,5.8241,5.8114,5.8114,366000.0
2005-09-29 09:55:00,18.26,18.28,18.25,18.27,246400.0,5.8146,5.8209,5.8114,5.8178,246400.0
2005-09-29 10:00:00,18.27,18.3,18.26,18.28,297200.0,5.8178,5.8273,5.8146,5.8209,297200.0
2005-09-29 10:05:00,18.29,18.31,18.28,18.28,206400.0,5.8241,5.8305,5.8209,5.8209,206400.0
2005-09-29 10:10:00,18.28,18.28,18.27,18.28,107600.0,5.8209,5.8209,5.8178,5.8209,107600.0
2005-09-29 10:15:00,18.28,18.3,18.26,18.3,214800.0,5.8209,5.8273,5.8146,5.8273,214800.0
2005-09-29 10:20:00,18.29,18.29,18.27,18.27,49200.0,5.8241,5.8241,5.8178,5.8178,49200.0
2005-09-29 10:25:00,18.27,18.27,18.26,18.26,107600.0,5.8178,5.8178,5.8146,5.8146,107600.0
2005-09-29 10:30:00,18.25,18.25,18.23,18.23,180400.0,5.8114,5.8114,5.805,5.805,180400.0
2005-09-29 10:35:00,18.23,18.24,18.21,18.23,94400.0,5.805,5.8082,5.7987,5.805,94400.0
2005-09-29 10:40:00,18.21,18.22,18.11,18.12,339600.0,5.7987,5.8018,5.7668,5.77,339600.0
2005-09-29 10:45:00,18.13,18.17,18.12,18.17,47600.0,5.7732,5.7859,5.77,5.7859,47600.0
2005-09-29 10:50:00,18.17,18.17,18.13,18.13,86400.0,5.7859,5.7859,5.7732,5.7732,86400.0
2005-09-29 10:55:00,18.14,18.17,18.12,18.17,53600.0,5.7764,5.7859,5.77,5.7859,53600.0
2005-09-29 11:00:00,18.18,18.18,18.16,18.16,63200.0,5.7891,5.7891,5.7827,5.7827,63200.0
2005-09-29 11:05:00,18.16,18.17,18.15,18.15,35600.0,5.7827,5.7859,5.7795,5.7795,35600.0
2005-09-29 11:10:00,18.16,18.17,18.12,18.14,65600.0,5.7827,5.7859,5.77,5.7764,65600.0
2005-09-29 11:15:00,18.13,18.15,18.12,18.14,67600.0,5.7732,5.7795,5.77,5.7764,67600.0
2005-09-29 11:20:00,18.14,18.19,18.13,18.19,26800.0,5.7764,5.7923,5.7732,5.7923,26800.0
2005-09-29 11:25:00,18.16,18.18,18.16,18.16,30400.0,5.7827,5.7891,5.7827,5.7827,30400.0
2005-09-29 11:30:00,18.17,18.18,18.16,18.18,19200.0,5.7859,5.7891,5.7827,5.7891,19200.0
2005-09-29 11:35:00,18.18,18.18,18.17,18.17,18000.0,5.7891,5.7891,5.7859,5.7859,18000.0
2005-09-29 11:40:00,18.18,18.19,18.18,18.18,30000.0,5.7891,5.7923,5.7891,5.7891,30000.0
2005-09-29 11:45:00,18.18,18.18,18.17,18.18,36800.0,5.7891,5.7891,5.7859,5.7891,36800.0
2005-09-29 11:50:00,18.18,18.18,18.09,18.11,299600.0,5.7891,5.7891,5.7604,5.7668,299600.0
2005-09-29 11:55:00,18.12,18.15,18.11,18.14,120000.0,5.77,5.7795,5.7668,5.7764,120000.0
2005-09-29 12:00:00,18.16,18.16,18.15,18.15,34400.0,5.7827,5.7827,5.7795,5.7795,34400.0
2005-09-29 12:05:00,18.15,18.17,18.15,18.16,61200.0,5.7795,5.7859,5.7795,5.7827,61200.0
2005-09-29 12:10:00,18.16,18.16,18.15,18.16,62800.0,5.7827,5.7827,5.7795,5.7827,62800.0
2005-09-29 12:15:00,18.16,18.16,18.13,18.14,145200.0,5.7827,5.7827,5.7732,5.7764,145200.0
2005-09-29 12:20:00,18.15,18.17,18.15,18.16,56000.0,5.7795,5.7859,5.7795,5.7827,56000.0
2005-09-29 12:25:00,18.16,18.16,18.14,18.15,114000.0,5.7827,5.7827,5.7764,5.7795,114000.0
2005-09-29 12:30:00,18.14,18.15,18.14,18.14,37600.0,5.7764,5.7795,5.7764,5.7764,37600.0
2005-09-29 12:35:00,18.14,18.14,18.14,18.14,33600.0,5.7764,5.7764,5.7764,5.7764,33600.0
2005-09-29 12:40:00,18.14,18.14,18.13,18.13,59200.0,5.7764,5.7764,5.7732,5.7732,59200.0
2005-09-29 12:45:00,18.13,18.13,18.13,18.13,43200.0,5.7732,5.7732,5.7732,5.7732,43200.0
2005-09-29 12:50:00,18.13,18.13,18.11,18.12,115200.0,5.7732,5.7732,5.7668,5.77,115200.0
2005-09-29 12:55:00,18.12,18.13,18.11,18.13,62000.0,5.77,5.7732,5.7668,5.7732,62000.0
2005-09-29 13:00:00,18.13,18.13,18.12,18.12,56000.0,5.7732,5.7732,5.77,5.77,56000.0
2005-09-29 13:05:00,18.13,18.13,18.11,18.11,42400.0,5.7732,5.7732,5.7668,5.7668,42400.0
2005-09-29 13:10:00,18.11,18.11,18.06,18.07,205600.0,5.7668,5.7668,5.7509,5.7541,205600.0
2005-09-29 13:15:00,18.07,18.15,18.07,18.14,132800.0,5.7541,5.7795,5.7541,5.7764,132800.0
2005-09-29 13:20:00,18.14,18.15,18.13,18.14,37600.0,5.7764,5.7795,5.7732,5.7764,37600.0
2005-09-29 13:25:00,18.14,18.17,18.14,18.15,58800.0,5.7764,5.7859,5.7764,5.7795,58800.0
2005-09-29 13:30:00,18.16,18.17,18.16,18.16,80800.0,5.7827,5.7859,5.7827,5.7827,80800.0
2005-09-29 13:35:00,18.16,18.16,18.15,18.15,1364800.0,5.7827,5.7827,5.7795,5.7795,1364800.0
2005-09-29 13:40:00,18.15,18.15,18.13,18.13,130800.0,5.7795,5.7795,5.7732,5.7732,130800.0
2005-09-29 13:45:00,18.13,18.14,18.13,18.13,112000.0,5.7732,5.7764,5.7732,5.7732,112000.0
2005-09-29 13:50:00,18.14,18.15,18.13,18.14,77600.0,5.7764,5.7795,5.7732,5.7764,77600.0
2005-09-29 13:55:00,18.14,18.14,18.14,18.14,90400.0,5.7764,5.7764,5.7764,5.7764,90400.0
2005-09-29 14:00:00,18.14,18.14,18.14,18.14,117200.0,5.7764,5.7764,5.7764,5.7764,117200.0
2005-09-29 14:05:00,18.13,18.16,18.09,18.15,369600.0,5.7732,5.7827,5.7604,5.7795,369600.0
2005-09-29 14:10:00,18.14,18.15,18.14,18.15,118400.0,5.7764,5.7795,5.7764,5.7795,118400.0
2005-09-29 14:15:00,18.15,18.15,18.13,18.13,94000.0,5.7795,5.7795,5.7732,5.7732,94000.0
2005-09-29 14:20:00,18.13,18.15,18.11,18.15,127200.0,5.7732,5.7795,5.7668,5.7795,127200.0
2005-09-29 14:25:00,18.15,18.15,18.11,18.11,126400.0,5.7795,5.7795,5.7668,5.7668,126400.0
2005-09-29 14:30:00,18.11,18.13,18.09,18.09,165200.0,5.7668,5.7732,5.7604,5.7604,165200.0
2005-09-29 14:35:00,18.1,18.14,18.09,18.13,86800.0,5.7636,5.7764,5.7604,5.7732,86800.0
2005-09-29 14:40:00,18.13,18.15,18.13,18.14,181200.0,5.7732,5.7795,5.7732,5.7764,181200.0
2005-09-29 14:45:00,18.14,18.15,18.13,18.14,161600.0,5.7764,5.7795,5.7732,5.7764,161600.0
2005-09-29 14:50:00,18.14,18.15,18.13,18.14,64400.0,5.7764,5.7795,5.7732,5.7764,64400.0
2005-09-29 14:55:00,18.14,18.15,18.13,18.13,63200.0,5.7764,5.7795,5.7732,5.7732,63200.0
2005-09-29 15:00:00,18.13,18.16,18.13,18.15,147600.0,5.7732,5.7827,5.7732,5.7795,147600.0
2005-09-29 15:05:00,18.15,18.15,18.11,18.13,190800.0,5.7795,5.7795,5.7668,5.7732,190800.0
2005-09-29 15:10:00,18.13,18.13,18.11,18.11,178000.0,5.7732,5.7732,5.7668,5.7668,178000.0
2005-09-29 15:15:00,18.11,18.11,18.1,18.1,92400.0,5.7668,5.7668,5.7636,5.7636,92400.0
2005-09-29 15:20:00,18.1,18.11,18.1,18.11,61600.0,5.7636,5.7668,5.7636,5.7668,61600.0
2005-09-29 15:25:00,18.11,18.11,18.06,18.06,282400.0,5.7668,5.7668,5.7509,5.7509,282400.0
2005-09-29 15:30:00,18.06,18.06,18.03,18.06,165600.0,5.7509,5.7509,5.7413,5.7509,165600.0
2005-09-29 15:35:00,18.06,18.11,18.06,18.11,111600.0,5.7509,5.7668,5.7509,5.7668,111600.0
2005-09-29 15:40:00,18.11,18.14,18.11,18.12,144400.0,5.7668,5.7764,5.7668,5.77,144400.0
2005-09-29 15:45:00,18.12,18.13,18.11,18.12,61200.0,5.77,5.7732,5.7668,5.77,61200.0
2005-09-29 15:50:00,18.12,18.12,18.11,18.12,83600.0,5.77,5.77,5.7668,5.77,83600.0
2005-09-29 15:55:00,18.11,18.13,18.11,18.13,94800.0,5.7668,5.7732,5.7668,5.7732,94800.0
2005-09-30 09:30:00,18.09,18.09,18.07,18.07,126800.0,5.7604,5.7604,5.7541,5.7541,126800.0
2005-09-30 09:35:00,18.07,18.08,18.0,18.07,89600.0,5.7541,5.7573,5.7318,5.7541,89600.0
2005-09-30 09:40:00,18.07,18.11,18.06,18.11,78000.0,5.7541,5.7668,5.7509,5.7668,78000.0
2005-09-30 09:45:00,18.11,18.11,18.05,18.05,110400.0,5.7668,5.7668,5.7477,5.7477,110400.0
2005-09-30 09:50:00,18.04,18.04,17.98,17.99,148000.0,5.7445,5.7445,5.7254,5.7286,148000.0
2005-09-30 09:55:00,17.99,18.01,17.91,17.97,217200.0,5.7286,5.735,5.7031,5.7222,217200.0
2005-09-30 10:00:00,17.96,17.97,17.92,17.92,80400.0,5.719,5.7222,5.7063,5.7063,80400.0
2005-09-30 10:05:00,17.92,17.92,17.83,17.84,278400.0,5.7063,5.7063,5.6777,5.6808,278400.0
2005-09-30 10:10:00,17.84,17.86,17.81,17.86,174800.0,5.6808,5.6872,5.6713,5.6872,174800.0
2005-09-30 10:15:00,17.85,17.85,17.81,17.83,244800.0,5.684,5.684,5.6713,5.6777,244800.0
2005-09-30 10:20:00,17.82,17.86,17.82,17.85,137200.0,5.6745,5.6872,5.6745,5.684,137200.0
2005-09-30 10:25:00,17.85,17.88,17.85,17.85,104400.0,5.684,5.6936,5.684,5.684,104400.0
2005-09-30 10:30:00,17.85,17.87,17.85,17.85,74000.0,5.684,5.6904,5.684,5.684,74000.0
2005-09-30 10:35:00,17.85,17.85,17.84,17.85,235600.0,5.684,5.684,5.6808,5.684,235600.0
2005-09-30 10:40:00,17.86,17.86,17.85,17.86,268400.0,5.6872,5.6872,5.684,5.6872,268400.0
2005-09-30 10:45:00,17.88,17.92,17.88,17.9,67200.0,5.6936,5.7063,5.6936,5.6999,67200.0
2005-09-30 10:50:00,17.91,17.91,17.91,17.91,62400.0,5.7031,5.7031,5.7031,5.7031,62400.0
2005-09-30 10:55:00,17.91,17.91,17.89,17.9,82000.0,5.7031,5.7031,5.6968,5.6999,82000.0
2005-09-30 11:00:00,17.9,17.9,17.89,17.9,62400.0,5.6999,5.6999,5.6968,5.6999,62400.0
2005-09-30 11:05:00,17.9,17.9,17.88,17.89,185600.0,5.6999,5.6999,5.6936,5.6968,185600.0
2005-09-30 11:10:00,17.89,17.89,17.88,17.88,78400.0,5.6968,5.6968,5.6936,5.6936,78400.0
2005-09-30 11:15:00,17.88,17.9,17.88,17.89,65600.0,5.6936,5.6999,5.6936,5.6968,65600.0
2005-09-30 11:20:00,17.89,17.9,17.88,17.9,130000.0,5.6968,5.6999,5.6936,5.6999,130000.0
2005-09-30 11:25:00,17.89,17.9,17.88,17.9,36400.0,5.6968,5.6999,5.6936,5.6999,36400.0
2005-09-30 11:30:00,17.9,17.9,17.88,17.89,117600.0,5.6999,5.6999,5.6936,5.6968,117600.0
2005-09-30 11:35:00,17.89,17.9,17.89,17.9,100800.0,5.6968,5.6999,5.6968,5.6999,100800.0
2005-09-30 11:40:00,17.9,17.9,17.89,17.89,23200.0,5.6999,5.6999,5.6968,5.6968,23200.0
2005-09-30 11:45:00,17.9,17.9,17.88,17.88,24400.0,5.6999,5.6999,5.6936,5.6936,24400.0
2005-09-30 11:50:00,17.88,17.89,17.88,17.89,34400.0,5.6936,5.6968,5.6936,5.6968,34400.0
2005-09-30 11:55:00,17.88,17.88,17.86,17.86,62400.0,5.6936,5.6936,5.6872,5.6872,62400.0
2005-09-30 12:00:00,17.86,17.89,17.85,17.89,76400.0,5.6872,5.6968,5.684,5.6968,76400.0
2005-09-30 12:05:00,17.89,17.9,17.88,17.89,36000.0,5.6968,5.6999,5.6936,5.6968,36000.0
2005-09-30 12:10:00,17.89,17.89,17.86,17.87,20400.0,5.6968,5.6968,5.6872,5.6904,20400.0
2005-09-30 12:15:00,17.87,17.88,17.86,17.88,150800.0,5.6904,5.6936,5.6872,5.6936,150800.0
2005-09-30 12:20:00,17.88,17.88,17.85,17.88,114800.0,5.6936,5.6936,5.684,5.6936,114800.0
2005-09-30 12:25:00,17.88,17.88,17.86,17.87,27200.0,5.6936,5.6936,5.6872,5.6904,27200.0
2005-09-30 12:30:00,17.87,17.88,17.87,17.88,74000.0,5.6904,5.6936,5.6904,5.6936,74000.0
2005-09-30 12:35:00,17.87,17.88,17.87,17.87,32800.0,5.6904,5.6936,5.6904,5.6904,32800.0
2005-09-30 12:40:00,17.87,17.88,17.87,17.87,57200.0,5.6904,5.6936,5.6904,5.6904,57200.0
2005-09-30 12:45:00,17.87,17.88,17.86,17.86,18400.0,5.6904,5.6936,5.6872,5.6872,18400.0
2005-09-30 12:50:00,17.87,17.88,17.87,17.88,21200.0,5.6904,5.6936,5.6904,5.6936,21200.0
2005-09-30 12:55:00,17.88,17.88,17.87,17.87,23600.0,5.6936,5.6936,5.6904,5.6904,23600.0
2005-09-30 13:00:00,17.87,17.87,17.85,17.87,128000.0,5.6904,5.6904,5.684,5.6904,128000.0
2005-09-30 13:05:00,17.87,17.88,17.86,17.88,187200.0,5.6904,5.6936,5.6872,5.6936,187200.0
2005-09-30 13:10:00,17.87,17.88,17.87,17.88,43200.0,5.6904,5.6936,5.6904,5.6936,43200.0
2005-09-30 13:15:00,17.88,17.88,17.86,17.87,76800.0,5.6936,5.6936,5.6872,5.6904,76800.0
2005-09-30 13:20:00,17.87,17.87,17.86,17.87,93200.0,5.6904,5.6904,5.6872,5.6904,93200.0
2005-09-30 13:25:00,17.87,17.88,17.86,17.86,82800.0,5.6904,5.6936,5.6872,5.6872,82800.0
2005-09-30 13:30:00,17.86,17.87,17.86,17.87,28400.0,5.6872,5.6904,5.6872,5.6904,28400.0
2005-09-30 13:35:00,17.87,17.88,17.86,17.87,181200.0,5.6904,5.6936,5.6872,5.6904,181200.0
2005-09-30 13:40:00,17.86,17.86,17.84,17.85,204800.0,5.6872,5.6872,5.6808,5.684,204800.0
2005-09-30 13:45:00,17.85,17.86,17.84,17.84,111600.0,5.684,5.6872,5.6808,5.6808,111600.0
2005-09-30 13:50:00,17.84,17.85,17.77,17.79,160400.0,5.6808,5.684,5.6585,5.6649,160400.0
2005-09-30 13:55:00,17.79,17.79,17.75,17.78,158400.0,5.6649,5.6649,5.6522,5.6617,158400.0
2005-09-30 14:00:00,17.77,17.78,17.75,17.76,105200.0,5.6585,5.6617,5.6522,5.6554,105200.0
2005-09-30 14:05:00,17.76,17.8,17.75,17.8,129200.0,5.6554,5.6681,5.6522,5.6681,129200.0
2005-09-30 14:10:00,17.8,17.8,17.76,17.79,158000.0,5.6681,5.6681,5.6554,5.6649,158000.0
2005-09-30 14:15:00,17.79,17.82,17.79,17.82,59200.0,5.6649,5.6745,5.6649,5.6745,59200.0
2005-09-30 14:20:00,17.82,17.83,17.8,17.81,98000.0,5.6745,5.6777,5.6681,5.6713,98000.0
2005-09-30 14:25:00,17.81,17.85,17.79,17.85,112000.0,5.6713,5.684,5.6649,5.684,112000.0
2005-09-30 14:30:00,17.86,17.87,17.85,17.85,174800.0,5.6872,5.6904,5.684,5.684,174800.0
2005-09-30 14:35:00,17.85,17.87,17.85,17.87,144800.0,5.684,5.6904,5.684,5.6904,144800.0
2005-09-30 14:40:00,17.87,17.88,17.86,17.88,136000.0,5.6904,5.6936,5.6872,5.6936,136000.0
2005-09-30 14:45:00,17.88,17.9,17.88,17.89,57200.0,5.6936,5.6999,5.6936,5.6968,57200.0
2005-09-30 14:50:00,17.9,17.9,17.87,17.87,81600.0,5.6999,5.6999,5.6904,5.6904,81600.0
2005-09-30 14:55:00,17.87,17.88,17.86,17.87,205200.0,5.6904,5.6936,5.6872,5.6904,205200.0
2005-09-30 15:00:00,17.86,17.88,17.86,17.87,109200.0,5.6872,5.6936,5.6872,5.6904,109200.0
2005-09-30 15:05:00,17.87,17.88,17.87,17.88,36400.0,5.6904,5.6936,5.6904,5.6936,36400.0
2005-09-30 15:10:00,17.88,17.88,17.87,17.88,117600.0,5.6936,5.6936,5.6904,5.6936,117600.0
2005-09-30 15:15:00,17.88,17.88,17.86,17.87,179600.0,5.6936,5.6936,5.6872,5.6904,179600.0
2005-09-30 15:20:00,17.88,17.91,17.87,17.89,161200.0,5.6936,5.7031,5.6904,5.6968,161200.0
2005-09-30 15:25:00,17.88,17.9,17.87,17.87,91200.0,5.6936,5.6999,5.6904,5.6904,91200.0
2005-09-30 15:30:00,17.87,17.89,17.87,17.88,147600.0,5.6904,5.6968,5.6904,5.6936,147600.0
2005-09-30 15:35:00,17.87,17.9,17.87,17.87,116400.0,5.6904,5.6999,5.6904,5.6904,116400.0
2005-09-30 15:40:00,17.87,17.9,17.87,17.88,143200.0,5.6904,5.6999,5.6904,5.6936,143200.0
2005-09-30 15:45:00,17.88,17.9,17.87,17.89,101600.0,5.6936,5.6999,5.6904,5.6968,101600.0
2005-09-30 15:50:00,17.89,17.9,17.87,17.88,251200.0,5.6968,5.6999,5.6904,5.6936,251200.0
2005-09-30 15:55:00,17.88,17.89,17.87,17.87,203200.0,5.6936,5.6968,5.6904,5.6904,203200.0
2005-10-03 09:30:00,17.94,17.99,17.92,17.98,155600.0,5.7127,5.7286,5.7063,5.7254,155600.0
2005-10-03 09:35:00,17.97,18.16,17.96,18.14,138000.0,5.7222,5.7827,5.719,5.7764,138000.0
2005-10-03 09:40:00,18.14,18.18,18.14,18.16,160800.0,5.7764,5.7891,5.7764,5.7827,160800.0
2005-10-03 09:45:00,18.16,18.17,18.12,18.16,211200.0,5.7827,5.7859,5.77,5.7827,211200.0
2005-10-03 09:50:00,18.16,18.17,18.15,18.15,93600.0,5.7827,5.7859,5.7795,5.7795,93600.0
2005-10-03 09:55:00,18.13,18.13,18.04,18.04,198000.0,5.7732,5.7732,5.7445,5.7445,198000.0
2005-10-03 10:00:00,18.04,18.05,18.01,18.04,172000.0,5.7445,5.7477,5.735,5.7445,172000.0
2005-10-03 10:05:00,18.04,18.05,18.03,18.03,86800.0,5.7445,5.7477,5.7413,5.7413,86800.0
2005-10-03 10:10:00,18.03,18.04,18.0,18.04,74400.0,5.7413,5.7445,5.7318,5.7445,74400.0
2005-10-03 10:15:00,18.04,18.05,17.95,17.95,94000.0,5.7445,5.7477,5.7159,5.7159,94000.0
2005-10-03 10:20:00,17.95,17.98,17.95,17.97,82400.0,5.7159,5.7254,5.7159,5.7222,82400.0
2005-10-03 10:25:00,17.97,18.05,17.97,18.04,144400.0,5.7222,5.7477,5.7222,5.7445,144400.0
2005-10-03 10:30:00,18.03,18.04,18.02,18.02,68400.0,5.7413,5.7445,5.7382,5.7382,68400.0
2005-10-03 10:35:00,18.02,18.05,18.02,18.03,70800.0,5.7382,5.7477,5.7382,5.7413,70800.0
2005-10-03 10:40:00,18.03,18.05,18.01,18.01,59600.0,5.7413,5.7477,5.735,5.735,59600.0
2005-10-03 10:45:00,18.01,18.01,17.97,17.98,55600.0,5.735,5.735,5.7222,5.7254,55600.0
2005-10-03 10:50:00,17.97,18.03,17.97,18.03,50000.0,5.7222,5.7413,5.7222,5.7413,50000.0
2005-10-03 10:55:00,18.03,18.03,18.0,18.03,87200.0,5.7413,5.7413,5.7318,5.7413,87200.0
2005-10-03 11:00:00,18.03,18.08,18.01,18.07,178000.0,5.7413,5.7573,5.735,5.7541,178000.0
2005-10-03 11:05:00,18.06,18.08,18.05,18.06,141200.0,5.7509,5.7573,5.7477,5.7509,141200.0
2005-10-03 11:10:00,18.06,18.06,18.01,18.03,126400.0,5.7509,5.7509,5.735,5.7413,126400.0
2005-10-03 11:15:00,18.03,18.07,18.03,18.06,261200.0,5.7413,5.7541,5.7413,5.7509,261200.0
2005-10-03 11:20:00,18.06,18.1,18.06,18.08,78000.0,5.7509,5.7636,5.7509,5.7573,78000.0
2005-10-03 11:25:00,18.08,18.09,18.06,18.07,64000.0,5.7573,5.7604,5.7509,5.7541,64000.0
2005-10-03 11:30:00,18.07,18.07,18.04,18.06,71200.0,5.7541,5.7541,5.7445,5.7509,71200.0
2005-10-03 11:35:00,18.06,18.07,18.03,18.04,100400.0,5.7509,5.7541,5.7413,5.7445,100400.0
2005-10-03 11:40:00,18.03,18.04,18.0,18.01,75600.0,5.7413,5.7445,5.7318,5.735,75600.0
2005-10-03 11:45:00,18.0,18.0,17.98,17.98,42000.0,5.7318,5.7318,5.7254,5.7254,42000.0
2005-10-03 11:50:00,17.99,18.02,17.99,18.0,75600.0,5.7286,5.7382,5.7286,5.7318,75600.0
2005-10-03 11:55:00,18.0,18.01,17.99,18.0,79600.0,5.7318,5.735,5.7286,5.7318,79600.0
2005-10-03 12:00:00,18.0,18.0,17.98,17.99,78400.0,5.7318,5.7318,5.7254,5.7286,78400.0
2005-10-03 12:05:00,17.99,18.01,17.99,18.0,43200.0,5.7286,5.735,5.7286,5.7318,43200.0
2005-10-03 12:10:00,18.0,18.02,17.99,18.02,64800.0,5.7318,5.7382,5.7286,5.7382,64800.0
2005-10-03 12:15:00,18.02,18.03,18.01,18.02,32400.0,5.7382,5.7413,5.735,5.7382,32400.0
2005-10-03 12:20:00,18.02,18.03,18.02,18.03,25200.0,5.7382,5.7413,5.7382,5.7413,25200.0
2005-10-03 12:25:00,18.03,18.06,18.03,18.06,34400.0,5.7413,5.7509,5.7413,5.7509,34400.0
2005-10-03 12:30:00,18.05,18.07,18.05,18.06,49600.0,5.7477,5.7541,5.7477,5.7509,49600.0
2005-10-03 12:35:00,18.06,18.07,18.05,18.05,56800.0,5.7509,5.7541,5.7477,5.7477,56800.0
2005-10-03 12:40:00,18.05,18.06,18.04,18.05,24400.0,5.7477,5.7509,5.7445,5.7477,24400.0
2005-10-03 12:45:00,18.04,18.05,18.01,18.02,37200.0,5.7445,5.7477,5.735,5.7382,37200.0
2005-10-03 12:50:00,18.03,18.06,18.03,18.05,22800.0,5.7413,5.7509,5.7413,5.7477,22800.0
2005-10-03 12:55:00,18.05,18.06,18.05,18.05,38400.0,5.7477,5.7509,5.7477,5.7477,38400.0
2005-10-03 13:00:00,18.05,18.06,18.04,18.06,58800.0,5.7477,5.7509,5.7445,5.7509,58800.0
2005-10-03 13:05:00,18.06,18.06,18.04,18.04,49200.0,5.7509,5.7509,5.7445,5.7445,49200.0
2005-10-03 13:10:00,18.05,18.05,18.04,18.05,27600.0,5.7477,5.7477,5.7445,5.7477,27600.0
2005-10-03 13:15:00,18.05,18.05,18.02,18.05,107200.0,5.7477,5.7477,5.7382,5.7477,107200.0
2005-10-03 13:20:00,18.05,18.05,18.04,18.05,68000.0,5.7477,5.7477,5.7445,5.7477,68000.0
2005-10-03 13:25:00,18.05,18.05,18.05,18.05,54800.0,5.7477,5.7477,5.7477,5.7477,54800.0
2005-10-03 13:30:00,18.05,18.05,18.04,18.05,33600.0,5.7477,5.7477,5.7445,5.7477,33600.0
2005-10-03 13:35:00,18.05,18.05,18.04,18.05,51200.0,5.7477,5.7477,5.7445,5.7477,51200.0
2005-10-03 13:40:00,18.05,18.06,18.05,18.06,101200.0,5.7477,5.7509,5.7477,5.7509,101200.0
2005-10-03 13:45:00,18.06,18.06,18.04,18.04,29200.0,5.7509,5.7509,5.7445,5.7445,29200.0
2005-10-03 13:50:00,18.05,18.06,18.04,18.06,47600.0,5.7477,5.7509,5.7445,5.7509,47600.0
2005-10-03 13:55:00,18.06,18.06,18.04,18.05,42000.0,5.7509,5.7509,5.7445,5.7477,42000.0
2005-10-03 14:00:00,18.05,18.05,18.05,18.05,44400.0,5.7477,5.7477,5.7477,5.7477,44400.0
2005-10-03 14:05:00,18.04,18.05,18.04,18.04,43600.0,5.7445,5.7477,5.7445,5.7445,43600.0
2005-10-03 14:10:00,18.05,18.05,18.04,18.05,13600.0,5.7477,5.7477,5.7445,5.7477,13600.0
2005-10-03 14:15:00,18.05,18.06,18.05,18.05,88400.0,5.7477,5.7509,5.7477,5.7477,88400.0
2005-10-03 14:20:00,18.05,18.05,18.05,18.05,42000.0,5.7477,5.7477,5.7477,5.7477,42000.0
2005-10-03 14:25:00,18.05,18.06,18.05,18.06,93600.0,5.7477,5.7509,5.7477,5.7509,93600.0
2005-10-03 14:30:00,18.06,18.06,18.04,18.04,110800.0,5.7509,5.7509,5.7445,5.7445,110800.0
2005-10-03 14:35:00,18.04,18.06,18.04,18.05,117600.0,5.7445,5.7509,5.7445,5.7477,117600.0
2005-10-03 14:40:00,18.05,18.06,18.05,18.05,76800.0,5.7477,5.7509,5.7477,5.7477,76800.0
2005-10-03 14:45:00,18.06,18.06,18.05,18.05,47600.0,5.7509,5.7509,5.7477,5.7477,47600.0
2005-10-03 14:50:00,18.05,18.06,18.05,18.06,64800.0,5.7477,5.7509,5.7477,5.7509,64800.0
2005-10-03 14:55:00,18.05,18.06,18.04,18.05,43600.0,5.7477,5.7509,5.7445,5.7477,43600.0
2005-10-03 15:00:00,18.05,18.05,18.04,18.05,67600.0,5.7477,5.7477,5.7445,5.7477,67600.0
2005-10-03 15:05:00,18.05,18.06,18.05,18.06,90800.0,5.7477,5.7509,5.7477,5.7509,90800.0
2005-10-03 15:10:00,18.06,18.06,18.05,18.06,99200.0,5.7509,5.7509,5.7477,5.7509,99200.0
2005-10-03 15:15:00,18.06,18.06,18.04,18.04,90800.0,5.7509,5.7509,5.7445,5.7445,90800.0
2005-10-03 15:20:00,18.05,18.05,18.04,18.05,45600.0,5.7477,5.7477,5.7445,5.7477,45600.0
2005-10-03 15:25:00,18.04,18.05,18.03,18.04,65200.0,5.7445,5.7477,5.7413,5.7445,65200.0
2005-10-03 15:30:00,18.05,18.05,18.03,18.04,118400.0,5.7477,5.7477,5.7413,5.7445,118400.0
2005-10-03 15:35:00,18.05,18.05,18.03,18.03,72400.0,5.7477,5.7477,5.7413,5.7413,72400.0
2005-10-03 15:40:00,18.03,18.04,18.01,18.04,133600.0,5.7413,5.7445,5.735,5.7445,133600.0
2005-10-03 15:45:00,18.04,18.06,18.04,18.05,138800.0,5.7445,5.7509,5.7445,5.7477,138800.0
2005-10-03 15:50:00,18.05,18.06,18.04,18.04,150800.0,5.7477,5.7509,5.7445,5.7445,150800.0
2005-10-03 15:55:00,18.04,18.05,18.02,18.05,96000.0,5.7445,5.7477,5.7382,5.7477,96000.0
2005-10-04 09:30:00,18.05,18.09,18.0,18.05,259200.0,5.7477,5.7604,5.7318,5.7477,259200.0
2005-10-04 09:35:00,18.06,18.07,18.01,18.03,114000.0,5.7509,5.7541,5.735,5.7413,114000.0
2005-10-04 09:40:00,18.03,18.05,18.02,18.03,57200.0,5.7413,5.7477,5.7382,5.7413,57200.0
2005-10-04 09:45:00,18.04,18.05,18.02,18.02,61200.0,5.7445,5.7477,5.7382,5.7382,61200.0
2005-10-04 09:50:00,18.02,18.02,17.95,17.95,263200.0,5.7382,5.7382,5.7159,5.7159,263200.0
2005-10-04 09:55:00,17.95,17.99,17.91,17.91,167600.0,5.7159,5.7286,5.7031,5.7031,167600.0
2005-10-04 10:00:00,17.91,17.94,17.91,17.94,156400.0,5.7031,5.7127,5.7031,5.7127,156400.0
2005-10-04 10:05:00,17.94,17.94,17.9,17.92,85600.0,5.7127,5.7127,5.6999,5.7063,85600.0
2005-10-04 10:10:00,17.91,17.94,17.89,17.93,163600.0,5.7031,5.7127,5.6968,5.7095,163600.0
2005-10-04 10:15:00,17.93,17.93,17.86,17.86,271200.0,5.7095,5.7095,5.6872,5.6872,271200.0
2005-10-04 10:20:00,17.86,17.86,17.73,17.73,214400.0,5.6872,5.6872,5.6458,5.6458,214400.0
2005-10-04 10:25:00,17.72,17.76,17.71,17.76,317600.0,5.6426,5.6554,5.6394,5.6554,317600.0
2005-10-04 10:30:00,17.76,17.76,17.74,17.76,58400.0,5.6554,5.6554,5.649,5.6554,58400.0
2005-10-04 10:35:00,17.76,17.79,17.75,17.77,56800.0,5.6554,5.6649,5.6522,5.6585,56800.0
2005-10-04 10:40:00,17.76,17.76,17.73,17.73,91200.0,5.6554,5.6554,5.6458,5.6458,91200.0
2005-10-04 10:45:00,17.73,17.75,17.73,17.74,166800.0,5.6458,5.6522,5.6458,5.649,166800.0
2005-10-04 10:50:00,17.75,17.75,17.73,17.75,215200.0,5.6522,5.6522,5.6458,5.6522,215200.0
2005-10-04 10:55:00,17.76,17.77,17.65,17.67,260400.0,5.6554,5.6585,5.6203,5.6267,260400.0
2005-10-04 11:00:00,17.67,17.67,17.55,17.57,408800.0,5.6267,5.6267,5.5885,5.5949,408800.0
2005-10-04 11:05:00,17.57,17.62,17.57,17.62,120800.0,5.5949,5.6108,5.5949,5.6108,120800.0
2005-10-04 11:10:00,17.62,17.66,17.61,17.63,61200.0,5.6108,5.6235,5.6076,5.614,61200.0
2005-10-04 11:15:00,17.63,17.63,17.59,17.61,124400.0,5.614,5.614,5.6012,5.6076,124400.0
2005-10-04 11:20:00,17.61,17.63,17.57,17.57,96800.0,5.6076,5.614,5.5949,5.5949,96800.0
2005-10-04 11:25:00,17.59,17.6,17.54,17.57,122000.0,5.6012,5.6044,5.5853,5.5949,122000.0
2005-10-04 11:30:00,17.57,17.58,17.57,17.57,20400.0,5.5949,5.598,5.5949,5.5949,20400.0
2005-10-04 11:35:00,17.57,17.6,17.57,17.59,55600.0,5.5949,5.6044,5.5949,5.6012,55600.0
2005-10-04 11:40:00,17.59,17.59,17.53,17.53,139600.0,5.6012,5.6012,5.5821,5.5821,139600.0
2005-10-04 11:45:00,17.53,17.53,17.46,17.51,192000.0,5.5821,5.5821,5.5598,5.5758,192000.0
2005-10-04 11:50:00,17.51,17.52,17.48,17.48,114000.0,5.5758,5.5789,5.5662,5.5662,114000.0
2005-10-04 11:55:00,17.48,17.49,17.43,17.45,198000.0,5.5662,5.5694,5.5503,5.5566,198000.0
2005-10-04 12:00:00,17.45,17.47,17.43,17.44,100000.0,5.5566,5.563,5.5503,5.5535,100000.0
2005-10-04 12:05:00,17.44,17.44,17.41,17.41,132000.0,5.5535,5.5535,5.5439,5.5439,132000.0
2005-10-04 12:10:00,17.41,17.41,17.34,17.34,296000.0,5.5439,5.5439,5.5216,5.5216,296000.0
2005-10-04 12:15:00,17.34,17.43,17.34,17.43,218800.0,5.5216,5.5503,5.5216,5.5503,218800.0
2005-10-04 12:20:00,17.43,17.55,17.43,17.5,123200.0,5.5503,5.5885,5.5503,5.5726,123200.0
2005-10-04 12:25:00,17.5,17.5,17.49,17.49,25600.0,5.5726,5.5726,5.5694,5.5694,25600.0
2005-10-04 12:30:00,17.49,17.51,17.48,17.51,54800.0,5.5694,5.5758,5.5662,5.5758,54800.0
2005-10-04 12:35:00,17.51,17.59,17.51,17.58,64400.0,5.5758,5.6012,5.5758,5.598,64400.0
2005-10-04 12:40:00,17.57,17.6,17.57,17.59,37200.0,5.5949,5.6044,5.5949,5.6012,37200.0
2005-10-04 12:45:00,17.6,17.6,17.56,17.58,53200.0,5.6044,5.6044,5.5917,5.598,53200.0
2005-10-04 12:50:00,17.58,17.6,17.55,17.59,27600.0,5.598,5.6044,5.5885,5.6012,27600.0
2005-10-04 12:55:00,17.59,17.6,17.56,17.57,148400.0,5.6012,5.6044,5.5917,5.5949,148400.0
2005-10-04 13:00:00,17.57,17.59,17.57,17.58,147200.0,5.5949,5.6012,5.5949,5.598,147200.0
2005-10-04 13:05:00,17.58,17.61,17.57,17.61,108400.0,5.598,5.6076,5.5949,5.6076,108400.0
2005-10-04 13:10:00,17.6,17.63,17.6,17.61,69600.0,5.6044,5.614,5.6044,5.6076,69600.0
2005-10-04 13:15:00,17.61,17.62,17.6,17.62,72000.0,5.6076,5.6108,5.6044,5.6108,72000.0
2005-10-04 13:20:00,17.63,17.63,17.6,17.6,68000.0,5.614,5.614,5.6044,5.6044,68000.0
2005-10-04 13:25:00,17.6,17.6,17.55,17.55,39600.0,5.6044,5.6044,5.5885,5.5885,39600.0
2005-10-04 13:30:00,17.56,17.56,17.49,17.5,159200.0,5.5917,5.5917,5.5694,5.5726,159200.0
2005-10-04 13:35:00,17.5,17.51,17.49,17.5,197200.0,5.5726,5.5758,5.5694,5.5726,197200.0
2005-10-04 13:40:00,17.49,17.49,17.46,17.48,50000.0,5.5694,5.5694,5.5598,5.5662,50000.0
2005-10-04 13:45:00,17.48,17.48,17.46,17.48,67600.0,5.5662,5.5662,5.5598,5.5662,67600.0
2005-10-04 13:50:00,17.49,17.5,17.47,17.47,47600.0,5.5694,5.5726,5.563,5.563,47600.0
2005-10-04 13:55:00,17.48,17.48,17.46,17.46,39600.0,5.5662,5.5662,5.5598,5.5598,39600.0
2005-10-04 14:00:00,17.46,17.49,17.43,17.48,52400.0,5.5598,5.5694,5.5503,5.5662,52400.0
2005-10-04 14:05:00,17.48,17.48,17.46,17.46,15200.0,5.5662,5.5662,5.5598,5.5598,15200.0
2005-10-04 14:10:00,17.46,17.46,17.44,17.46,37200.0,5.5598,5.5598,5.5535,5.5598,37200.0
2005-10-04 14:15:00,17.46,17.46,17.45,17.46,31200.0,5.5598,5.5598,5.5566,5.5598,31200.0
2005-10-04 14:20:00,17.46,17.49,17.46,17.49,53600.0,5.5598,5.5694,5.5598,5.5694,53600.0
2005-10-04 14:25:00,17.49,17.49,17.44,17.44,153200.0,5.5694,5.5694,5.5535,5.5535,153200.0
2005-10-04 14:30:00,17.45,17.47,17.4,17.41,126400.0,5.5566,5.563,5.5407,5.5439,126400.0
2005-10-04 14:35:00,17.41,17.47,17.41,17.46,64400.0,5.5439,5.563,5.5439,5.5598,64400.0
2005-10-04 14:40:00,17.46,17.47,17.46,17.46,40400.0,5.5598,5.563,5.5598,5.5598,40400.0
2005-10-04 14:45:00,17.46,17.46,17.4,17.4,138000.0,5.5598,5.5598,5.5407,5.5407,138000.0
2005-10-04 14:50:00,17.43,17.43,17.38,17.39,61600.0,5.5503,5.5503,5.5344,5.5375,61600.0
2005-10-04 14:55:00,17.38,17.38,17.29,17.3,280000.0,5.5344,5.5344,5.5057,5.5089,280000.0
2005-10-04 15:00:00,17.3,17.3,17.25,17.29,322000.0,5.5089,5.5089,5.493,5.5057,322000.0
2005-10-04 15:05:00,17.29,17.34,17.28,17.34,143200.0,5.5057,5.5216,5.5025,5.5216,143200.0
2005-10-04 15:10:00,17.33,17.34,17.33,17.33,155600.0,5.5184,5.5216,5.5184,5.5184,155600.0
2005-10-04 15:15:00,17.33,17.33,17.22,17.22,364000.0,5.5184,5.5184,5.4834,5.4834,364000.0
2005-10-04 15:20:00,17.23,17.24,17.19,17.2,162800.0,5.4866,5.4898,5.4739,5.477,162800.0
2005-10-04 15:25:00,17.21,17.26,17.2,17.24,261200.0,5.4802,5.4961,5.477,5.4898,261200.0
2005-10-04 15:30:00,17.23,17.31,17.23,17.3,255200.0,5.4866,5.5121,5.4866,5.5089,255200.0
2005-10-04 15:35:00,17.29,17.33,17.29,17.32,200400.0,5.5057,5.5184,5.5057,5.5152,200400.0
2005-10-04 15:40:00,17.31,17.32,17.24,17.24,191600.0,5.5121,5.5152,5.4898,5.4898,191600.0
2005-10-04 15:45:00,17.24,17.24,17.11,17.14,570400.0,5.4898,5.4898,5.4484,5.4579,570400.0
2005-10-04 15:50:00,17.14,17.15,17.05,17.05,460000.0,5.4579,5.4611,5.4293,5.4293,460000.0
2005-10-04 15:55:00,17.06,17.09,16.88,17.03,848800.0,5.4325,5.442,5.3751,5.4229,848800.0
2005-10-05 09:30:00,16.97,16.97,16.93,16.93,187200.0,5.4038,5.4038,5.3911,5.3911,187200.0
2005-10-05 09:35:00,16.93,16.93,16.83,16.83,260800.0,5.3911,5.3911,5.3592,5.3592,260800.0
2005-10-05 09:40:00,16.83,16.83,16.63,16.73,472000.0,5.3592,5.3592,5.2955,5.3274,472000.0
2005-10-05 09:45:00,16.73,16.76,16.7,16.7,402400.0,5.3274,5.3369,5.3178,5.3178,402400.0
2005-10-05 09:50:00,16.72,16.73,16.7,16.7,245200.0,5.3242,5.3274,5.3178,5.3178,245200.0
2005-10-05 09:55:00,16.7,16.72,16.69,16.69,216400.0,5.3178,5.3242,5.3146,5.3146,216400.0
2005-10-05 10:00:00,16.69,16.78,16.69,16.77,231200.0,5.3146,5.3433,5.3146,5.3401,231200.0
2005-10-05 10:05:00,16.76,16.76,16.7,16.71,101200.0,5.3369,5.3369,5.3178,5.321,101200.0
2005-10-05 10:10:00,16.74,16.8,16.71,16.77,107200.0,5.3306,5.3497,5.321,5.3401,107200.0
2005-10-05 10:15:00,16.77,16.77,16.73,16.75,139200.0,5.3401,5.3401,5.3274,5.3337,139200.0
2005-10-05 10:20:00,16.74,16.77,16.73,16.76,218400.0,5.3306,5.3401,5.3274,5.3369,218400.0
2005-10-05 10:25:00,16.76,16.77,16.75,16.77,174800.0,5.3369,5.3401,5.3337,5.3401,174800.0
2005-10-05 10:30:00,16.77,16.83,16.77,16.8,210800.0,5.3401,5.3592,5.3401,5.3497,210800.0
2005-10-05 10:35:00,16.78,16.83,16.78,16.82,164000.0,5.3433,5.3592,5.3433,5.356,164000.0
2005-10-05 10:40:00,16.82,16.84,16.81,16.82,157600.0,5.356,5.3624,5.3528,5.356,157600.0
2005-10-05 10:45:00,16.82,16.82,16.75,16.78,181600.0,5.356,5.356,5.3337,5.3433,181600.0
2005-10-05 10:50:00,16.78,16.78,16.75,16.75,97200.0,5.3433,5.3433,5.3337,5.3337,97200.0
2005-10-05 10:55:00,16.75,16.75,16.73,16.75,124400.0,5.3337,5.3337,5.3274,5.3337,124400.0
2005-10-05 11:00:00,16.75,16.75,16.73,16.75,163600.0,5.3337,5.3337,5.3274,5.3337,163600.0
2005-10-05 11:05:00,16.74,16.79,16.73,16.75,128400.0,5.3306,5.3465,5.3274,5.3337,128400.0
2005-10-05 11:10:00,16.74,16.74,16.73,16.74,106800.0,5.3306,5.3306,5.3274,5.3306,106800.0
2005-10-05 11:15:00,16.73,16.74,16.73,16.73,103200.0,5.3274,5.3306,5.3274,5.3274,103200.0
2005-10-05 11:20:00,16.73,16.73,16.71,16.72,310800.0,5.3274,5.3274,5.321,5.3242,310800.0
2005-10-05 11:25:00,16.72,16.72,16.68,16.68,251200.0,5.3242,5.3242,5.3115,5.3115,251200.0
2005-10-05 11:30:00,16.68,16.68,16.63,16.63,138000.0,5.3115,5.3115,5.2955,5.2955,138000.0
2005-10-05 11:35:00,16.63,16.63,16.56,16.58,116400.0,5.2955,5.2955,5.2732,5.2796,116400.0
2005-10-05 11:40:00,16.58,16.59,16.56,16.58,206000.0,5.2796,5.2828,5.2732,5.2796,206000.0
2005-10-05 11:45:00,16.58,16.58,16.5,16.5,250800.0,5.2796,5.2796,5.2541,5.2541,250800.0
2005-10-05 11:50:00,16.51,16.51,16.39,16.42,447200.0,5.2573,5.2573,5.2191,5.2287,447200.0
2005-10-05 11:55:00,16.41,16.46,16.41,16.45,132000.0,5.2255,5.2414,5.2255,5.2382,132000.0
2005-10-05 12:00:00,16.44,16.46,16.43,16.45,153200.0,5.235,5.2414,5.2318,5.2382,153200.0
2005-10-05 12:05:00,16.45,16.46,16.43,16.43,65200.0,5.2382,5.2414,5.2318,5.2318,65200.0
2005-10-05 12:10:00,16.43,16.46,16.43,16.45,89600.0,5.2318,5.2414,5.2318,5.2382,89600.0
2005-10-05 12:15:00,16.45,16.46,16.45,16.45,67600.0,5.2382,5.2414,5.2382,5.2382,67600.0
2005-10-05 12:20:00,16.46,16.46,16.43,16.43,190400.0,5.2414,5.2414,5.2318,5.2318,190400.0
2005-10-05 12:25:00,16.43,16.46,16.43,16.45,221600.0,5.2318,5.2414,5.2318,5.2382,221600.0
2005-10-05 12:30:00,16.44,16.49,16.44,16.49,141600.0,5.235,5.251,5.235,5.251,141600.0
2005-10-05 12:35:00,16.49,16.5,16.46,16.48,100800.0,5.251,5.2541,5.2414,5.2478,100800.0
2005-10-05 12:40:00,16.48,16.52,16.48,16.5,250400.0,5.2478,5.2605,5.2478,5.2541,250400.0
2005-10-05 12:45:00,16.5,16.51,16.5,16.5,253600.0,5.2541,5.2573,5.2541,5.2541,253600.0
2005-10-05 12:50:00,16.5,16.52,16.49,16.51,129600.0,5.2541,5.2605,5.251,5.2573,129600.0
2005-10-05 12:55:00,16.5,16.51,16.49,16.5,142400.0,5.2541,5.2573,5.251,5.2541,142400.0
2005-10-05 13:00:00,16.49,16.5,16.49,16.5,93600.0,5.251,5.2541,5.251,5.2541,93600.0
2005-10-05 13:05:00,16.5,16.51,16.49,16.5,279600.0,5.2541,5.2573,5.251,5.2541,279600.0
2005-10-05 13:10:00,16.5,16.5,16.49,16.5,174800.0,5.2541,5.2541,5.251,5.2541,174800.0
2005-10-05 13:15:00,16.5,16.5,16.49,16.5,86800.0,5.2541,5.2541,5.251,5.2541,86800.0
2005-10-05 13:20:00,16.5,16.53,16.5,16.53,212000.0,5.2541,5.2637,5.2541,5.2637,212000.0
2005-10-05 13:25:00,16.53,16.58,16.53,16.57,96800.0,5.2637,5.2796,5.2637,5.2764,96800.0
2005-10-05 13:30:00,16.57,16.62,16.56,16.6,111200.0,5.2764,5.2923,5.2732,5.286,111200.0
2005-10-05 13:35:00,16.6,16.6,16.55,16.58,62400.0,5.286,5.286,5.2701,5.2796,62400.0
2005-10-05 13:40:00,16.55,16.58,16.5,16.5,116800.0,5.2701,5.2796,5.2541,5.2541,116800.0
2005-10-05 13:45:00,16.5,16.53,16.5,16.5,125200.0,5.2541,5.2637,5.2541,5.2541,125200.0
2005-10-05 13:50:00,16.5,16.51,16.49,16.5,265200.0,5.2541,5.2573,5.251,5.2541,265200.0
2005-10-05 13:55:00,16.49,16.5,16.49,16.5,125600.0,5.251,5.2541,5.251,5.2541,125600.0
2005-10-05 14:00:00,16.5,16.5,16.48,16.48,46000.0,5.2541,5.2541,5.2478,5.2478,46000.0
2005-10-05 14:05:00,16.48,16.48,16.44,16.44,161600.0,5.2478,5.2478,5.235,5.235,161600.0
2005-10-05 14:10:00,16.44,16.45,16.41,16.45,197600.0,5.235,5.2382,5.2255,5.2382,197600.0
2005-10-05 14:15:00,16.44,16.49,16.44,16.46,72800.0,5.235,5.251,5.235,5.2414,72800.0
2005-10-05 14:20:00,16.46,16.46,16.41,16.42,187200.0,5.2414,5.2414,5.2255,5.2287,187200.0
2005-10-05 14:25:00,16.42,16.43,16.41,16.43,140400.0,5.2287,5.2318,5.2255,5.2318,140400.0
2005-10-05 14:30:00,16.43,16.43,16.41,16.41,136400.0,5.2318,5.2318,5.2255,5.2255,136400.0
2005-10-05 14:35:00,16.41,16.41,16.33,16.35,296000.0,5.2255,5.2255,5.2,5.2064,296000.0
2005-10-05 14:40:00,16.35,16.39,16.34,16.37,143200.0,5.2064,5.2191,5.2032,5.2127,143200.0
2005-10-05 14:45:00,16.37,16.37,16.34,16.36,140800.0,5.2127,5.2127,5.2032,5.2096,140800.0
2005-10-05 14:50:00,16.35,16.36,16.34,16.34,89600.0,5.2064,5.2096,5.2032,5.2032,89600.0
2005-10-05 14:55:00,16.34,16.35,16.27,16.31,182000.0,5.2032,5.2064,5.1809,5.1936,182000.0
2005-10-05 15:00:00,16.31,16.34,16.31,16.32,111600.0,5.1936,5.2032,5.1936,5.1968,111600.0
2005-10-05 15:05:00,16.32,16.33,16.31,16.32,184800.0,5.1968,5.2,5.1936,5.1968,184800.0
2005-10-05 15:10:00,16.32,16.33,16.29,16.29,198400.0,5.1968,5.2,5.1873,5.1873,198400.0
2005-10-05 15:15:00,16.3,16.33,16.29,16.31,128400.0,5.1904,5.2,5.1873,5.1936,128400.0
2005-10-05 15:20:00,16.31,16.31,16.13,16.21,334400.0,5.1936,5.1936,5.1363,5.1618,334400.0
2005-10-05 15:25:00,16.21,16.22,16.14,16.2,194800.0,5.1618,5.165,5.1395,5.1586,194800.0
2005-10-05 15:30:00,16.19,16.23,16.18,16.2,226800.0,5.1554,5.1682,5.1522,5.1586,226800.0
2005-10-05 15:35:00,16.2,16.2,16.18,16.18,184000.0,5.1586,5.1586,5.1522,5.1522,184000.0
2005-10-05 15:40:00,16.18,16.18,16.16,16.16,188000.0,5.1522,5.1522,5.1459,5.1459,188000.0
2005-10-05 15:45:00,16.16,16.18,16.14,16.14,229200.0,5.1459,5.1522,5.1395,5.1395,229200.0
2005-10-05 15:50:00,16.13,16.13,16.1,16.12,342000.0,5.1363,5.1363,5.1268,5.1331,342000.0
2005-10-05 15:55:00,16.12,16.14,16.09,16.1,356400.0,5.1331,5.1395,5.1236,5.1268,356400.0
2005-10-06 09:35:00,15.38,15.45,15.29,15.45,1161200.0,4.8975,4.9198,4.8688,4.9198,1161200.0
2005-10-06 09:40:00,15.45,15.54,15.45,15.51,451600.0,4.9198,4.9484,4.9198,4.9389,451600.0
2005-10-06 09:45:00,15.5,15.62,15.47,15.59,609200.0,4.9357,4.9739,4.9261,4.9644,609200.0
2005-10-06 09:50:00,15.59,15.59,15.49,15.54,397200.0,4.9644,4.9644,4.9325,4.9484,397200.0
2005-10-06 09:55:00,15.53,15.63,15.53,15.61,293200.0,4.9453,4.9771,4.9453,4.9707,293200.0
2005-10-06 10:00:00,15.63,15.69,15.62,15.68,269600.0,4.9771,4.9962,4.9739,4.993,269600.0
2005-10-06 10:05:00,15.7,15.7,15.65,15.69,405200.0,4.9994,4.9994,4.9835,4.9962,405200.0
2005-10-06 10:10:00,15.68,15.74,15.68,15.72,161600.0,4.993,5.0121,4.993,5.0058,161600.0
2005-10-06 10:15:00,15.72,15.79,15.72,15.74,674800.0,5.0058,5.028,5.0058,5.0121,674800.0
2005-10-06 10:20:00,15.74,15.74,15.71,15.73,178400.0,5.0121,5.0121,5.0026,5.0089,178400.0
2005-10-06 10:25:00,15.72,15.73,15.65,15.66,286800.0,5.0058,5.0089,4.9835,4.9867,286800.0
2005-10-06 10:30:00,15.65,15.7,15.65,15.67,259600.0,4.9835,4.9994,4.9835,4.9898,259600.0
2005-10-06 10:35:00,15.7,15.7,15.63,15.63,208800.0,4.9994,4.9994,4.9771,4.9771,208800.0
2005-10-06 10:40:00,15.61,15.62,15.6,15.6,292000.0,4.9707,4.9739,4.9675,4.9675,292000.0
2005-10-06 10:45:00,15.61,15.62,15.6,15.6,322400.0,4.9707,4.9739,4.9675,4.9675,322400.0
2005-10-06 10:50:00,15.6,15.64,15.58,15.6,295200.0,4.9675,4.9803,4.9612,4.9675,295200.0
2005-10-06 10:55:00,15.6,15.68,15.58,15.68,130000.0,4.9675,4.993,4.9612,4.993,130000.0
2005-10-06 11:00:00,15.68,15.7,15.65,15.65,205200.0,4.993,4.9994,4.9835,4.9835,205200.0
2005-10-06 11:05:00,15.65,15.67,15.64,15.65,75200.0,4.9835,4.9898,4.9803,4.9835,75200.0
2005-10-06 11:10:00,15.65,15.68,15.63,15.67,180400.0,4.9835,4.993,4.9771,4.9898,180400.0
2005-10-06 11:15:00,15.68,15.77,15.67,15.77,306400.0,4.993,5.0217,4.9898,5.0217,306400.0
2005-10-06 11:20:00,15.77,15.77,15.74,15.74,142400.0,5.0217,5.0217,5.0121,5.0121,142400.0
2005-10-06 11:25:00,15.74,15.75,15.71,15.72,148400.0,5.0121,5.0153,5.0026,5.0058,148400.0
2005-10-06 11:30:00,15.72,15.74,15.68,15.74,125600.0,5.0058,5.0121,4.993,5.0121,125600.0
2005-10-06 11:35:00,15.74,15.76,15.72,15.75,190400.0,5.0121,5.0185,5.0058,5.0153,190400.0
2005-10-06 11:40:00,15.75,15.76,15.73,15.74,228800.0,5.0153,5.0185,5.0089,5.0121,228800.0
2005-10-06 11:45:00,15.74,15.79,15.74,15.76,134400.0,5.0121,5.028,5.0121,5.0185,134400.0
2005-10-06 11:50:00,15.76,15.81,15.76,15.78,105600.0,5.0185,5.0344,5.0185,5.0249,105600.0
2005-10-06 11:55:00,15.78,15.88,15.78,15.84,243200.0,5.0249,5.0567,5.0249,5.044,243200.0
2005-10-06 12:00:00,15.84,15.88,15.82,15.88,254000.0,5.044,5.0567,5.0376,5.0567,254000.0
2005-10-06 12:05:00,15.88,15.97,15.88,15.94,224000.0,5.0567,5.0854,5.0567,5.0758,224000.0
2005-10-06 12:10:00,15.94,15.97,15.93,15.95,404000.0,5.0758,5.0854,5.0726,5.079,404000.0
2005-10-06 12:15:00,15.95,15.95,15.87,15.88,175200.0,5.079,5.079,5.0535,5.0567,175200.0
2005-10-06 12:20:00,15.87,15.89,15.85,15.86,32400.0,5.0535,5.0599,5.0472,5.0503,32400.0
2005-10-06 12:25:00,15.86,15.86,15.8,15.82,43600.0,5.0503,5.0503,5.0312,5.0376,43600.0
2005-10-06 12:30:00,15.82,15.82,15.78,15.79,84400.0,5.0376,5.0376,5.0249,5.028,84400.0
2005-10-06 12:35:00,15.79,15.84,15.79,15.82,82400.0,5.028,5.044,5.028,5.0376,82400.0
2005-10-06 12:40:00,15.82,15.87,15.81,15.87,87200.0,5.0376,5.0535,5.0344,5.0535,87200.0
2005-10-06 12:45:00,15.88,15.9,15.86,15.88,116800.0,5.0567,5.0631,5.0503,5.0567,116800.0
2005-10-06 12:50:00,15.88,15.91,15.87,15.9,227200.0,5.0567,5.0663,5.0535,5.0631,227200.0
2005-10-06 12:55:00,15.9,15.93,15.88,15.9,77200.0,5.0631,5.0726,5.0567,5.0631,77200.0
2005-10-06 13:00:00,15.9,15.9,15.86,15.88,110000.0,5.0631,5.0631,5.0503,5.0567,110000.0
2005-10-06 13:05:00,15.88,15.9,15.83,15.86,183200.0,5.0567,5.0631,5.0408,5.0503,183200.0
2005-10-06 13:10:00,15.86,15.88,15.82,15.82,248000.0,5.0503,5.0567,5.0376,5.0376,248000.0
2005-10-06 13:15:00,15.85,15.85,15.8,15.8,142000.0,5.0472,5.0472,5.0312,5.0312,142000.0
2005-10-06 13:20:00,15.81,15.81,15.77,15.79,58400.0,5.0344,5.0344,5.0217,5.028,58400.0
2005-10-06 13:25:00,15.77,15.81,15.77,15.78,249200.0,5.0217,5.0344,5.0217,5.0249,249200.0
2005-10-06 13:30:00,15.79,15.82,15.78,15.78,105600.0,5.028,5.0376,5.0249,5.0249,105600.0
2005-10-06 13:35:00,15.76,15.76,15.7,15.72,146800.0,5.0185,5.0185,4.9994,5.0058,146800.0
2005-10-06 13:40:00,15.73,15.73,15.65,15.65,102800.0,5.0089,5.0089,4.9835,4.9835,102800.0
2005-10-06 13:45:00,15.65,15.65,15.59,15.6,189600.0,4.9835,4.9835,4.9644,4.9675,189600.0
2005-10-06 13:50:00,15.6,15.61,15.58,15.59,115200.0,4.9675,4.9707,4.9612,4.9644,115200.0
2005-10-06 13:55:00,15.58,15.58,15.55,15.55,99600.0,4.9612,4.9612,4.9516,4.9516,99600.0
2005-10-06 14:00:00,15.55,15.62,15.55,15.59,94400.0,4.9516,4.9739,4.9516,4.9644,94400.0
2005-10-06 14:05:00,15.6,15.6,15.56,15.57,82000.0,4.9675,4.9675,4.9548,4.958,82000.0
2005-10-06 14:10:00,15.58,15.62,15.55,15.61,104400.0,4.9612,4.9739,4.9516,4.9707,104400.0
2005-10-06 14:15:00,15.61,15.61,15.56,15.58,105200.0,4.9707,4.9707,4.9548,4.9612,105200.0
2005-10-06 14:20:00,15.57,15.58,15.55,15.56,280000.0,4.958,4.9612,4.9516,4.9548,280000.0
2005-10-06 14:25:00,15.56,15.57,15.56,15.57,152400.0,4.9548,4.958,4.9548,4.958,152400.0
2005-10-06 14:30:00,15.57,15.57,15.53,15.54,162400.0,4.958,4.958,4.9453,4.9484,162400.0
2005-10-06 14:35:00,15.53,15.54,15.51,15.51,152400.0,4.9453,4.9484,4.9389,4.9389,152400.0
2005-10-06 14:40:00,15.51,15.52,15.47,15.49,346000.0,4.9389,4.9421,4.9261,4.9325,346000.0
2005-10-06 14:45:00,15.49,15.53,15.47,15.53,120000.0,4.9325,4.9453,4.9261,4.9453,120000.0
2005-10-06 14:50:00,15.53,15.53,15.46,15.46,192000.0,4.9453,4.9453,4.923,4.923,192000.0
2005-10-06 14:55:00,15.46,15.46,15.38,15.4,208400.0,4.923,4.923,4.8975,4.9039,208400.0
2005-10-06 15:00:00,15.39,15.4,15.38,15.39,230000.0,4.9007,4.9039,4.8975,4.9007,230000.0
2005-10-06 15:05:00,15.4,15.45,15.4,15.42,165600.0,4.9039,4.9198,4.9039,4.9102,165600.0
2005-10-06 15:10:00,15.42,15.42,15.34,15.35,239600.0,4.9102,4.9102,4.8848,4.8879,239600.0
2005-10-06 15:15:00,15.35,15.37,15.3,15.35,270000.0,4.8879,4.8943,4.872,4.8879,270000.0
2005-10-06 15:20:00,15.33,15.34,15.22,15.22,128800.0,4.8816,4.8848,4.8465,4.8465,128800.0
2005-10-06 15:25:00,15.22,15.22,15.08,15.08,334800.0,4.8465,4.8465,4.802,4.802,334800.0
2005-10-06 15:30:00,15.09,15.09,15.0,15.05,513600.0,4.8051,4.8051,4.7765,4.7924,513600.0
2005-10-06 15:35:00,15.05,15.1,15.05,15.1,218000.0,4.7924,4.8083,4.7924,4.8083,218000.0
2005-10-06 15:40:00,15.1,15.1,15.05,15.08,338800.0,4.8083,4.8083,4.7924,4.802,338800.0
2005-10-06 15:45:00,15.08,15.28,15.08,15.26,300800.0,4.802,4.8656,4.802,4.8593,300800.0
2005-10-06 15:50:00,15.26,15.36,15.22,15.36,292400.0,4.8593,4.8911,4.8465,4.8911,292400.0
2005-10-06 15:55:00,15.38,15.47,15.37,15.37,450800.0,4.8975,4.9261,4.8943,4.8943,450800.0
2005-10-07 09:30:00,15.69,15.72,15.68,15.7,598400.0,4.9962,5.0058,4.993,4.9994,598400.0
2005-10-07 09:35:00,15.72,15.86,15.72,15.83,447200.0,5.0058,5.0503,5.0058,5.0408,447200.0
2005-10-07 09:40:00,15.82,15.87,15.79,15.85,278800.0,5.0376,5.0535,5.028,5.0472,278800.0
2005-10-07 09:45:00,15.85,15.95,15.85,15.94,274000.0,5.0472,5.079,5.0472,5.0758,274000.0
2005-10-07 09:50:00,15.94,16.02,15.92,16.02,666800.0,5.0758,5.1013,5.0694,5.1013,666800.0
2005-10-07 09:55:00,16.02,16.02,15.94,15.96,548400.0,5.1013,5.1013,5.0758,5.0822,548400.0
2005-10-07 10:00:00,15.95,15.95,15.89,15.9,846000.0,5.079,5.079,5.0599,5.0631,846000.0
2005-10-07 10:05:00,15.89,15.92,15.84,15.91,184000.0,5.0599,5.0694,5.044,5.0663,184000.0
2005-10-07 10:10:00,15.9,15.94,15.89,15.93,103200.0,5.0631,5.0758,5.0599,5.0726,103200.0
2005-10-07 10:15:00,15.92,15.97,15.92,15.95,140000.0,5.0694,5.0854,5.0694,5.079,140000.0
2005-10-07 10:20:00,15.94,15.94,15.86,15.91,117200.0,5.0758,5.0758,5.0503,5.0663,117200.0
2005-10-07 10:25:00,15.91,16.0,15.91,15.98,111200.0,5.0663,5.0949,5.0663,5.0886,111200.0
2005-10-07 10:30:00,15.97,15.97,15.92,15.95,109200.0,5.0854,5.0854,5.0694,5.079,109200.0
2005-10-07 10:35:00,15.95,15.99,15.93,15.94,210000.0,5.079,5.0917,5.0726,5.0758,210000.0
2005-10-07 10:40:00,15.94,15.95,15.93,15.93,184400.0,5.0758,5.079,5.0726,5.0726,184400.0
2005-10-07 10:45:00,15.93,15.93,15.85,15.86,505200.0,5.0726,5.0726,5.0472,5.0503,505200.0
2005-10-07 10:50:00,15.87,15.9,15.87,15.88,214800.0,5.0535,5.0631,5.0535,5.0567,214800.0
2005-10-07 10:55:00,15.88,15.9,15.88,15.89,128000.0,5.0567,5.0631,5.0567,5.0599,128000.0
2005-10-07 11:00:00,15.89,15.9,15.88,15.9,127600.0,5.0599,5.0631,5.0567,5.0631,127600.0
2005-10-07 11:05:00,15.9,15.97,15.9,15.97,92800.0,5.0631,5.0854,5.0631,5.0854,92800.0
2005-10-07 11:10:00,15.97,16.02,15.97,16.0,112000.0,5.0854,5.1013,5.0854,5.0949,112000.0
2005-10-07 11:15:00,16.0,16.0,15.95,15.95,60800.0,5.0949,5.0949,5.079,5.079,60800.0
2005-10-07 11:20:00,15.95,16.03,15.95,16.03,86400.0,5.079,5.1045,5.079,5.1045,86400.0
2005-10-07 11:25:00,16.02,16.05,16.01,16.01,166800.0,5.1013,5.1108,5.0981,5.0981,166800.0
2005-10-07 11:30:00,16.0,16.03,15.97,16.0,116000.0,5.0949,5.1045,5.0854,5.0949,116000.0
2005-10-07 11:35:00,16.02,16.08,16.02,16.08,145600.0,5.1013,5.1204,5.1013,5.1204,145600.0
2005-10-07 11:40:00,16.08,16.11,16.02,16.11,209200.0,5.1204,5.1299,5.1013,5.1299,209200.0
2005-10-07 11:45:00,16.11,16.14,16.06,16.11,212400.0,5.1299,5.1395,5.114,5.1299,212400.0
2005-10-07 11:50:00,16.12,16.12,16.06,16.11,46000.0,5.1331,5.1331,5.114,5.1299,46000.0
2005-10-07 11:55:00,16.11,16.21,16.11,16.2,179200.0,5.1299,5.1618,5.1299,5.1586,179200.0
2005-10-07 12:00:00,16.2,16.22,16.2,16.21,145600.0,5.1586,5.165,5.1586,5.1618,145600.0
2005-10-07 12:05:00,16.21,16.23,16.2,16.22,117600.0,5.1618,5.1682,5.1586,5.165,117600.0
2005-10-07 12:10:00,16.22,16.25,16.22,16.25,109200.0,5.165,5.1745,5.165,5.1745,109200.0
2005-10-07 12:15:00,16.25,16.25,16.2,16.21,98400.0,5.1745,5.1745,5.1586,5.1618,98400.0
2005-10-07 12:20:00,16.2,16.22,16.15,16.22,136000.0,5.1586,5.165,5.1427,5.165,136000.0
2005-10-07 12:25:00,16.22,16.25,16.22,16.24,84800.0,5.165,5.1745,5.165,5.1713,84800.0
2005-10-07 12:30:00,16.23,16.23,16.19,16.19,32400.0,5.1682,5.1682,5.1554,5.1554,32400.0
2005-10-07 12:35:00,16.19,16.2,16.18,16.19,88000.0,5.1554,5.1586,5.1522,5.1554,88000.0
2005-10-07 12:40:00,16.18,16.24,16.18,16.23,52400.0,5.1522,5.1713,5.1522,5.1682,52400.0
2005-10-07 12:45:00,16.22,16.23,16.22,16.23,114000.0,5.165,5.1682,5.165,5.1682,114000.0
2005-10-07 12:50:00,16.23,16.25,16.22,16.25,109200.0,5.1682,5.1745,5.165,5.1745,109200.0
2005-10-07 12:55:00,16.25,16.25,16.25,16.25,272400.0,5.1745,5.1745,5.1745,5.1745,272400.0
2005-10-07 13:00:00,16.25,16.25,16.23,16.24,86000.0,5.1745,5.1745,5.1682,5.1713,86000.0
2005-10-07 13:05:00,16.24,16.25,16.24,16.25,231600.0,5.1713,5.1745,5.1713,5.1745,231600.0
2005-10-07 13:10:00,16.27,16.29,16.25,16.28,180000.0,5.1809,5.1873,5.1745,5.1841,180000.0
2005-10-07 13:15:00,16.28,16.28,16.25,16.25,82800.0,5.1841,5.1841,5.1745,5.1745,82800.0
2005-10-07 13:20:00,16.24,16.25,16.24,16.24,52000.0,5.1713,5.1745,5.1713,5.1713,52000.0
2005-10-07 13:25:00,16.24,16.25,16.23,16.23,76800.0,5.1713,5.1745,5.1682,5.1682,76800.0
2005-10-07 13:30:00,16.23,16.23,16.18,16.19,92800.0,5.1682,5.1682,5.1522,5.1554,92800.0
2005-10-07 13:35:00,16.19,16.19,16.16,16.17,75200.0,5.1554,5.1554,5.1459,5.1491,75200.0
2005-10-07 13:40:00,16.17,16.2,16.16,16.2,55200.0,5.1491,5.1586,5.1459,5.1586,55200.0
2005-10-07 13:45:00,16.19,16.2,16.17,16.19,162000.0,5.1554,5.1586,5.1491,5.1554,162000.0
2005-10-07 13:50:00,16.19,16.19,16.15,16.15,143600.0,5.1554,5.1554,5.1427,5.1427,143600.0
2005-10-07 13:55:00,16.15,16.16,16.14,16.16,62000.0,5.1427,5.1459,5.1395,5.1459,62000.0
2005-10-07 14:00:00,16.16,16.18,16.16,16.17,54800.0,5.1459,5.1522,5.1459,5.1491,54800.0
2005-10-07 14:05:00,16.18,16.18,16.07,16.07,67200.0,5.1522,5.1522,5.1172,5.1172,67200.0
2005-10-07 14:10:00,16.08,16.11,16.07,16.07,36800.0,5.1204,5.1299,5.1172,5.1172,36800.0
2005-10-07 14:15:00,16.06,16.08,16.05,16.06,48800.0,5.114,5.1204,5.1108,5.114,48800.0
2005-10-07 14:20:00,16.06,16.16,16.06,16.1,104400.0,5.114,5.1459,5.114,5.1268,104400.0
2005-10-07 14:25:00,16.1,16.14,16.1,16.13,57200.0,5.1268,5.1395,5.1268,5.1363,57200.0
2005-10-07 14:30:00,16.14,16.14,16.07,16.07,56800.0,5.1395,5.1395,5.1172,5.1172,56800.0
2005-10-07 14:35:00,16.08,16.11,16.07,16.1,50800.0,5.1204,5.1299,5.1172,5.1268,50800.0
2005-10-07 14:40:00,16.1,16.11,16.1,16.1,58400.0,5.1268,5.1299,5.1268,5.1268,58400.0
2005-10-07 14:45:00,16.09,16.1,16.09,16.1,62800.0,5.1236,5.1268,5.1236,5.1268,62800.0
2005-10-07 14:50:00,16.09,16.1,16.08,16.09,36400.0,5.1236,5.1268,5.1204,5.1236,36400.0
2005-10-07 14:55:00,16.08,16.08,16.05,16.05,74000.0,5.1204,5.1204,5.1108,5.1108,74000.0
2005-10-07 15:00:00,16.06,16.08,16.03,16.05,159200.0,5.114,5.1204,5.1045,5.1108,159200.0
2005-10-07 15:05:00,16.05,16.06,16.03,16.06,32800.0,5.1108,5.114,5.1045,5.114,32800.0
2005-10-07 15:10:00,16.06,16.14,16.06,16.1,116400.0,5.114,5.1395,5.114,5.1268,116400.0
2005-10-07 15:15:00,16.1,16.1,16.06,16.09,51600.0,5.1268,5.1268,5.114,5.1236,51600.0
2005-10-07 15:20:00,16.09,16.13,16.08,16.12,130400.0,5.1236,5.1363,5.1204,5.1331,130400.0
2005-10-07 15:25:00,16.11,16.12,16.09,16.1,104000.0,5.1299,5.1331,5.1236,5.1268,104000.0
2005-10-07 15:30:00,16.09,16.09,16.07,16.07,81600.0,5.1236,5.1236,5.1172,5.1172,81600.0
2005-10-07 15:35:00,16.07,16.08,16.06,16.07,347600.0,5.1172,5.1204,5.114,5.1172,347600.0
2005-10-07 15:40:00,16.07,16.08,16.03,16.03,191600.0,5.1172,5.1204,5.1045,5.1045,191600.0
2005-10-07 15:45:00,16.04,16.04,15.96,15.96,256800.0,5.1077,5.1077,5.0822,5.0822,256800.0
2005-10-07 15:50:00,15.96,15.96,15.93,15.96,420000.0,5.0822,5.0822,5.0726,5.0822,420000.0
2005-10-07 15:55:00,15.96,15.99,15.95,15.97,223200.0,5.0822,5.0917,5.079,5.0854,223200.0
2005-10-10 09:30:00,16.18,16.18,16.07,16.07,326000.0,5.1522,5.1522,5.1172,5.1172,326000.0
2005-10-10 09:35:00,16.07,16.08,16.04,16.07,136000.0,5.1172,5.1204,5.1077,5.1172,136000.0
2005-10-10 09:40:00,16.07,16.11,16.06,16.1,157600.0,5.1172,5.1299,5.114,5.1268,157600.0
2005-10-10 09:45:00,16.1,16.1,16.08,16.09,174400.0,5.1268,5.1268,5.1204,5.1236,174400.0
2005-10-10 09:50:00,16.09,16.11,16.03,16.03,285200.0,5.1236,5.1299,5.1045,5.1045,285200.0
2005-10-10 09:55:00,16.03,16.05,16.01,16.02,222800.0,5.1045,5.1108,5.0981,5.1013,222800.0
2005-10-10 10:00:00,16.01,16.08,16.0,16.05,183200.0,5.0981,5.1204,5.0949,5.1108,183200.0
2005-10-10 10:05:00,16.05,16.09,16.0,16.05,231600.0,5.1108,5.1236,5.0949,5.1108,231600.0
2005-10-10 10:10:00,16.04,16.06,16.0,16.06,189600.0,5.1077,5.114,5.0949,5.114,189600.0
2005-10-10 10:15:00,16.03,16.09,16.03,16.06,72800.0,5.1045,5.1236,5.1045,5.114,72800.0
2005-10-10 10:20:00,16.06,16.07,16.03,16.06,40000.0,5.114,5.1172,5.1045,5.114,40000.0
2005-10-10 10:25:00,16.06,16.08,16.05,16.06,120400.0,5.114,5.1204,5.1108,5.114,120400.0
2005-10-10 10:30:00,16.05,16.11,16.05,16.11,99200.0,5.1108,5.1299,5.1108,5.1299,99200.0
2005-10-10 10:35:00,16.1,16.13,16.09,16.13,48400.0,5.1268,5.1363,5.1236,5.1363,48400.0
2005-10-10 10:40:00,16.13,16.16,16.12,16.16,106800.0,5.1363,5.1459,5.1331,5.1459,106800.0
2005-10-10 10:45:00,16.16,16.16,16.11,16.13,65600.0,5.1459,5.1459,5.1299,5.1363,65600.0
2005-10-10 10:50:00,16.12,16.14,16.12,16.13,44800.0,5.1331,5.1395,5.1331,5.1363,44800.0
2005-10-10 10:55:00,16.13,16.18,16.13,16.17,68400.0,5.1363,5.1522,5.1363,5.1491,68400.0
2005-10-10 11:00:00,16.17,16.18,16.14,16.16,124400.0,5.1491,5.1522,5.1395,5.1459,124400.0
2005-10-10 11:05:00,16.16,16.17,16.11,16.11,98000.0,5.1459,5.1491,5.1299,5.1299,98000.0
2005-10-10 11:10:00,16.11,16.14,16.09,16.14,83200.0,5.1299,5.1395,5.1236,5.1395,83200.0
2005-10-10 11:15:00,16.12,16.13,16.09,16.11,69600.0,5.1331,5.1363,5.1236,5.1299,69600.0
2005-10-10 11:20:00,16.11,16.11,16.09,16.1,139200.0,5.1299,5.1299,5.1236,5.1268,139200.0
2005-10-10 11:25:00,16.1,16.15,16.1,16.14,42800.0,5.1268,5.1427,5.1268,5.1395,42800.0
2005-10-10 11:30:00,16.14,16.14,16.11,16.14,109200.0,5.1395,5.1395,5.1299,5.1395,109200.0
2005-10-10 11:35:00,16.14,16.14,16.07,16.07,53600.0,5.1395,5.1395,5.1172,5.1172,53600.0
2005-10-10 11:40:00,16.07,16.07,16.04,16.05,156400.0,5.1172,5.1172,5.1077,5.1108,156400.0
2005-10-10 11:45:00,16.04,16.05,16.02,16.03,110400.0,5.1077,5.1108,5.1013,5.1045,110400.0
2005-10-10 11:50:00,16.03,16.03,15.95,15.99,194400.0,5.1045,5.1045,5.079,5.0917,194400.0
2005-10-10 11:55:00,15.98,16.01,15.98,16.0,55200.0,5.0886,5.0981,5.0886,5.0949,55200.0
2005-10-10 12:00:00,16.0,16.02,15.97,16.0,92400.0,5.0949,5.1013,5.0854,5.0949,92400.0
2005-10-10 12:05:00,16.0,16.05,15.99,16.04,46800.0,5.0949,5.1108,5.0917,5.1077,46800.0
2005-10-10 12:10:00,16.04,16.06,16.04,16.05,40800.0,5.1077,5.114,5.1077,5.1108,40800.0
2005-10-10 12:15:00,16.05,16.05,16.03,16.03,12400.0,5.1108,5.1108,5.1045,5.1045,12400.0
2005-10-10 12:20:00,16.02,16.03,16.02,16.03,70800.0,5.1013,5.1045,5.1013,5.1045,70800.0
2005-10-10 12:25:00,16.03,16.03,15.98,16.0,61600.0,5.1045,5.1045,5.0886,5.0949,61600.0
2005-10-10 12:30:00,16.0,16.0,15.97,15.97,65600.0,5.0949,5.0949,5.0854,5.0854,65600.0
2005-10-10 12:35:00,15.97,15.98,15.97,15.98,42800.0,5.0854,5.0886,5.0854,5.0886,42800.0
2005-10-10 12:40:00,15.98,16.03,15.98,16.03,59200.0,5.0886,5.1045,5.0886,5.1045,59200.0
2005-10-10 12:45:00,16.03,16.03,16.0,16.0,43600.0,5.1045,5.1045,5.0949,5.0949,43600.0
2005-10-10 12:50:00,16.0,16.08,16.0,16.06,56400.0,5.0949,5.1204,5.0949,5.114,56400.0
2005-10-10 12:55:00,16.06,16.07,16.06,16.06,14400.0,5.114,5.1172,5.114,5.114,14400.0
2005-10-10 13:00:00,16.06,16.06,16.01,16.03,53600.0,5.114,5.114,5.0981,5.1045,53600.0
2005-10-10 13:05:00,16.03,16.03,16.02,16.03,36000.0,5.1045,5.1045,5.1013,5.1045,36000.0
2005-10-10 13:10:00,16.03,16.06,16.03,16.05,35600.0,5.1045,5.114,5.1045,5.1108,35600.0
2005-10-10 13:15:00,16.05,16.05,16.01,16.02,63600.0,5.1108,5.1108,5.0981,5.1013,63600.0
2005-10-10 13:20:00,16.02,16.02,16.01,16.01,40800.0,5.1013,5.1013,5.0981,5.0981,40800.0
2005-10-10 13:25:00,16.01,16.01,15.97,16.0,68800.0,5.0981,5.0981,5.0854,5.0949,68800.0
2005-10-10 13:30:00,16.0,16.0,15.99,15.99,70000.0,5.0949,5.0949,5.0917,5.0917,70000.0
2005-10-10 13:35:00,15.99,15.99,15.94,15.95,118000.0,5.0917,5.0917,5.0758,5.079,118000.0
2005-10-10 13:40:00,15.95,15.97,15.95,15.95,51600.0,5.079,5.0854,5.079,5.079,51600.0
2005-10-10 13:45:00,15.96,15.97,15.95,15.97,64400.0,5.0822,5.0854,5.079,5.0854,64400.0
2005-10-10 13:50:00,15.97,15.97,15.97,15.97,40800.0,5.0854,5.0854,5.0854,5.0854,40800.0
2005-10-10 13:55:00,15.97,15.98,15.97,15.98,64400.0,5.0854,5.0886,5.0854,5.0886,64400.0
2005-10-10 14:00:00,15.97,15.97,15.89,15.89,87200.0,5.0854,5.0854,5.0599,5.0599,87200.0
2005-10-10 14:05:00,15.9,15.91,15.88,15.88,45600.0,5.0631,5.0663,5.0567,5.0567,45600.0
2005-10-10 14:10:00,15.88,15.9,15.84,15.9,154800.0,5.0567,5.0631,5.044,5.0631,154800.0
2005-10-10 14:15:00,15.9,15.93,15.89,15.91,72800.0,5.0631,5.0726,5.0599,5.0663,72800.0
2005-10-10 14:20:00,15.91,15.91,15.88,15.88,40000.0,5.0663,5.0663,5.0567,5.0567,40000.0
2005-10-10 14:25:00,15.88,15.91,15.87,15.91,58000.0,5.0567,5.0663,5.0535,5.0663,58000.0
2005-10-10 14:30:00,15.91,15.91,15.89,15.89,84000.0,5.0663,5.0663,5.0599,5.0599,84000.0
2005-10-10 14:35:00,15.9,15.91,15.89,15.9,60800.0,5.0631,5.0663,5.0599,5.0631,60800.0
2005-10-10 14:40:00,15.9,15.9,15.87,15.87,48000.0,5.0631,5.0631,5.0535,5.0535,48000.0
2005-10-10 14:45:00,15.86,15.86,15.71,15.71,210000.0,5.0503,5.0503,5.0026,5.0026,210000.0
2005-10-10 14:50:00,15.7,15.81,15.7,15.8,174400.0,4.9994,5.0344,4.9994,5.0312,174400.0
2005-10-10 14:55:00,15.8,15.82,15.79,15.79,65200.0,5.0312,5.0376,5.028,5.028,65200.0
2005-10-10 15:00:00,15.77,15.77,15.71,15.72,97200.0,5.0217,5.0217,5.0026,5.0058,97200.0
2005-10-10 15:05:00,15.72,15.81,15.72,15.78,79600.0,5.0058,5.0344,5.0058,5.0249,79600.0
2005-10-10 15:10:00,15.78,15.78,15.77,15.77,72800.0,5.0249,5.0249,5.0217,5.0217,72800.0
2005-10-10 15:15:00,15.78,15.81,15.77,15.81,94800.0,5.0249,5.0344,5.0217,5.0344,94800.0
2005-10-10 15:20:00,15.81,15.81,15.81,15.81,99600.0,5.0344,5.0344,5.0344,5.0344,99600.0
2005-10-10 15:25:00,15.81,15.81,15.8,15.81,51200.0,5.0344,5.0344,5.0312,5.0344,51200.0
2005-10-10 15:30:00,15.81,15.83,15.81,15.82,122800.0,5.0344,5.0408,5.0344,5.0376,122800.0
2005-10-10 15:35:00,15.81,15.82,15.81,15.81,122400.0,5.0344,5.0376,5.0344,5.0344,122400.0
2005-10-10 15:40:00,15.81,15.82,15.78,15.78,82000.0,5.0344,5.0376,5.0249,5.0249,82000.0
2005-10-10 15:45:00,15.78,15.78,15.76,15.76,159200.0,5.0249,5.0249,5.0185,5.0185,159200.0
2005-10-10 15:50:00,15.75,15.79,15.75,15.77,162000.0,5.0153,5.028,5.0153,5.0217,162000.0
2005-10-10 15:55:00,15.77,15.81,15.76,15.78,143600.0,5.0217,5.0344,5.0185,5.0249,143600.0
2005-10-11 09:30:00,16.05,16.11,15.99,16.09,212400.0,5.1108,5.1299,5.0917,5.1236,212400.0
2005-10-11 09:35:00,16.08,16.1,16.04,16.1,353600.0,5.1204,5.1268,5.1077,5.1268,353600.0
2005-10-11 09:40:00,16.1,16.1,16.06,16.1,117200.0,5.1268,5.1268,5.114,5.1268,117200.0
2005-10-11 09:45:00,16.1,16.13,16.09,16.13,343200.0,5.1268,5.1363,5.1236,5.1363,343200.0
2005-10-11 09:50:00,16.13,16.16,16.12,16.12,104000.0,5.1363,5.1459,5.1331,5.1331,104000.0
2005-10-11 09:55:00,16.13,16.13,16.11,16.12,256800.0,5.1363,5.1363,5.1299,5.1331,256800.0
2005-10-11 10:00:00,16.12,16.13,16.08,16.11,116400.0,5.1331,5.1363,5.1204,5.1299,116400.0
2005-10-11 10:05:00,16.11,16.13,16.1,16.11,101600.0,5.1299,5.1363,5.1268,5.1299,101600.0
2005-10-11 10:10:00,16.11,16.12,16.08,16.1,123200.0,5.1299,5.1331,5.1204,5.1268,123200.0
2005-10-11 10:15:00,16.1,16.13,16.1,16.13,67200.0,5.1268,5.1363,5.1268,5.1363,67200.0
2005-10-11 10:20:00,16.13,16.21,16.12,16.21,182000.0,5.1363,5.1618,5.1331,5.1618,182000.0
2005-10-11 10:25:00,16.2,16.25,16.2,16.21,286000.0,5.1586,5.1745,5.1586,5.1618,286000.0
2005-10-11 10:30:00,16.21,16.23,16.19,16.22,113200.0,5.1618,5.1682,5.1554,5.165,113200.0
2005-10-11 10:35:00,16.22,16.24,16.22,16.24,117600.0,5.165,5.1713,5.165,5.1713,117600.0
2005-10-11 10:40:00,16.24,16.24,16.18,16.19,157600.0,5.1713,5.1713,5.1522,5.1554,157600.0
2005-10-11 10:45:00,16.2,16.25,16.19,16.25,216400.0,5.1586,5.1745,5.1554,5.1745,216400.0
2005-10-11 10:50:00,16.24,16.24,16.2,16.2,386800.0,5.1713,5.1713,5.1586,5.1586,386800.0
2005-10-11 10:55:00,16.2,16.2,16.18,16.19,76000.0,5.1586,5.1586,5.1522,5.1554,76000.0
2005-10-11 11:00:00,16.19,16.2,16.18,16.19,144800.0,5.1554,5.1586,5.1522,5.1554,144800.0
2005-10-11 11:05:00,16.19,16.2,16.18,16.18,100400.0,5.1554,5.1586,5.1522,5.1522,100400.0
2005-10-11 11:10:00,16.18,16.18,16.16,16.17,115600.0,5.1522,5.1522,5.1459,5.1491,115600.0
2005-10-11 11:15:00,16.17,16.17,16.15,16.16,65200.0,5.1491,5.1491,5.1427,5.1459,65200.0
2005-10-11 11:20:00,16.15,16.17,16.15,16.17,113600.0,5.1427,5.1491,5.1427,5.1491,113600.0
2005-10-11 11:25:00,16.17,16.17,16.14,16.15,39600.0,5.1491,5.1491,5.1395,5.1427,39600.0
2005-10-11 11:30:00,16.15,16.15,16.13,16.14,32400.0,5.1427,5.1427,5.1363,5.1395,32400.0
2005-10-11 11:35:00,16.13,16.14,16.1,16.1,120400.0,5.1363,5.1395,5.1268,5.1268,120400.0
2005-10-11 11:40:00,16.1,16.11,16.07,16.07,120400.0,5.1268,5.1299,5.1172,5.1172,120400.0
2005-10-11 11:45:00,16.07,16.08,16.07,16.08,45200.0,5.1172,5.1204,5.1172,5.1204,45200.0
2005-10-11 11:50:00,16.07,16.16,16.07,16.11,127200.0,5.1172,5.1459,5.1172,5.1299,127200.0
2005-10-11 11:55:00,16.1,16.13,16.1,16.13,108000.0,5.1268,5.1363,5.1268,5.1363,108000.0
2005-10-11 12:00:00,16.12,16.15,16.11,16.14,79200.0,5.1331,5.1427,5.1299,5.1395,79200.0
2005-10-11 12:05:00,16.15,16.16,16.13,16.13,110000.0,5.1427,5.1459,5.1363,5.1363,110000.0
2005-10-11 12:10:00,16.13,16.13,16.08,16.08,22000.0,5.1363,5.1363,5.1204,5.1204,22000.0
2005-10-11 12:15:00,16.08,16.11,16.07,16.1,67200.0,5.1204,5.1299,5.1172,5.1268,67200.0
2005-10-11 12:20:00,16.1,16.11,16.08,16.08,109200.0,5.1268,5.1299,5.1204,5.1204,109200.0
2005-10-11 12:25:00,16.09,16.1,16.08,16.1,276400.0,5.1236,5.1268,5.1204,5.1268,276400.0
2005-10-11 12:30:00,16.11,16.11,16.09,16.09,94000.0,5.1299,5.1299,5.1236,5.1236,94000.0
2005-10-11 12:35:00,16.09,16.1,16.09,16.1,173200.0,5.1236,5.1268,5.1236,5.1268,173200.0
2005-10-11 12:40:00,16.1,16.1,16.09,16.09,60000.0,5.1268,5.1268,5.1236,5.1236,60000.0
2005-10-11 12:45:00,16.09,16.09,16.05,16.06,58000.0,5.1236,5.1236,5.1108,5.114,58000.0
2005-10-11 12:50:00,16.06,16.06,16.05,16.06,67600.0,5.114,5.114,5.1108,5.114,67600.0
2005-10-11 12:55:00,16.06,16.1,16.06,16.1,54400.0,5.114,5.1268,5.114,5.1268,54400.0
2005-10-11 13:00:00,16.09,16.1,16.07,16.1,40000.0,5.1236,5.1268,5.1172,5.1268,40000.0
2005-10-11 13:05:00,16.1,16.13,16.09,16.13,78800.0,5.1268,5.1363,5.1236,5.1363,78800.0
2005-10-11 13:10:00,16.13,16.16,16.13,16.13,55200.0,5.1363,5.1459,5.1363,5.1363,55200.0
2005-10-11 13:15:00,16.14,16.14,16.13,16.14,32000.0,5.1395,5.1395,5.1363,5.1395,32000.0
2005-10-11 13:20:00,16.14,16.15,16.14,16.14,35600.0,5.1395,5.1427,5.1395,5.1395,35600.0
2005-10-11 13:25:00,16.14,16.14,16.14,16.14,75600.0,5.1395,5.1395,5.1395,5.1395,75600.0
2005-10-11 13:30:00,16.14,16.16,16.13,16.16,288000.0,5.1395,5.1459,5.1363,5.1459,288000.0
2005-10-11 13:35:00,16.16,16.18,16.15,16.15,248000.0,5.1459,5.1522,5.1427,5.1427,248000.0
2005-10-11 13:40:00,16.16,16.16,16.11,16.12,90000.0,5.1459,5.1459,5.1299,5.1331,90000.0
2005-10-11 13:45:00,16.12,16.15,16.1,16.12,92400.0,5.1331,5.1427,5.1268,5.1331,92400.0
2005-10-11 13:50:00,16.12,16.13,16.11,16.11,47600.0,5.1331,5.1363,5.1299,5.1299,47600.0
2005-10-11 13:55:00,16.11,16.11,16.08,16.08,15200.0,5.1299,5.1299,5.1204,5.1204,15200.0
2005-10-11 14:00:00,16.09,16.09,16.04,16.06,34800.0,5.1236,5.1236,5.1077,5.114,34800.0
2005-10-11 14:05:00,16.05,16.05,15.96,15.98,134800.0,5.1108,5.1108,5.0822,5.0886,134800.0
2005-10-11 14:10:00,15.99,16.08,15.99,16.07,136400.0,5.0917,5.1204,5.0917,5.1172,136400.0
2005-10-11 14:15:00,16.06,16.11,16.05,16.11,97200.0,5.114,5.1299,5.1108,5.1299,97200.0
2005-10-11 14:20:00,16.1,16.13,16.08,16.11,125200.0,5.1268,5.1363,5.1204,5.1299,125200.0
2005-10-11 14:25:00,16.11,16.11,16.07,16.07,75600.0,5.1299,5.1299,5.1172,5.1172,75600.0
2005-10-11 14:30:00,16.07,16.07,16.04,16.05,164000.0,5.1172,5.1172,5.1077,5.1108,164000.0
2005-10-11 14:35:00,16.05,16.07,16.04,16.07,120000.0,5.1108,5.1172,5.1077,5.1172,120000.0
2005-10-11 14:40:00,16.07,16.09,16.06,16.08,106000.0,5.1172,5.1236,5.114,5.1204,106000.0
2005-10-11 14:45:00,16.08,16.1,16.08,16.09,64800.0,5.1204,5.1268,5.1204,5.1236,64800.0
2005-10-11 14:50:00,16.09,16.1,16.08,16.08,80400.0,5.1236,5.1268,5.1204,5.1204,80400.0
2005-10-11 14:55:00,16.08,16.08,16.07,16.07,40000.0,5.1204,5.1204,5.1172,5.1172,40000.0
2005-10-11 15:00:00,16.07,16.08,16.06,16.06,114000.0,5.1172,5.1204,5.114,5.114,114000.0
2005-10-11 15:05:00,16.07,16.07,16.06,16.06,108800.0,5.1172,5.1172,5.114,5.114,108800.0
2005-10-11 15:10:00,16.06,16.06,16.05,16.05,138800.0,5.114,5.114,5.1108,5.1108,138800.0
2005-10-11 15:15:00,16.05,16.05,16.05,16.05,167200.0,5.1108,5.1108,5.1108,5.1108,167200.0
2005-10-11 15:20:00,16.05,16.05,16.02,16.03,197200.0,5.1108,5.1108,5.1013,5.1045,197200.0
2005-10-11 15:25:00,16.03,16.03,16.01,16.02,291200.0,5.1045,5.1045,5.0981,5.1013,291200.0
2005-10-11 15:30:00,16.02,16.06,16.02,16.06,402400.0,5.1013,5.114,5.1013,5.114,402400.0
2005-10-11 15:35:00,16.06,16.07,16.04,16.06,104000.0,5.114,5.1172,5.1077,5.114,104000.0
2005-10-11 15:40:00,16.06,16.1,16.06,16.1,210400.0,5.114,5.1268,5.114,5.1268,210400.0
2005-10-11 15:45:00,16.09,16.11,16.09,16.1,318000.0,5.1236,5.1299,5.1236,5.1268,318000.0
2005-10-11 15:50:00,16.1,16.12,16.09,16.11,182000.0,5.1268,5.1331,5.1236,5.1299,182000.0
2005-10-11 15:55:00,16.11,16.12,16.1,16.12,340800.0,5.1299,5.1331,5.1268,5.1331,340800.0
2005-10-12 09:30:00,16.31,16.35,16.25,16.25,190400.0,5.1936,5.2064,5.1745,5.1745,190400.0
2005-10-12 09:35:00,16.25,16.25,16.19,16.21,84800.0,5.1745,5.1745,5.1554,5.1618,84800.0
2005-10-12 09:40:00,16.19,16.19,16.11,16.11,44000.0,5.1554,5.1554,5.1299,5.1299,44000.0
2005-10-12 09:45:00,16.1,16.25,16.1,16.19,94400.0,5.1268,5.1745,5.1268,5.1554,94400.0
2005-10-12 09:50:00,16.19,16.19,16.13,16.18,76000.0,5.1554,5.1554,5.1363,5.1522,76000.0
2005-10-12 09:55:00,16.18,16.18,16.12,16.13,70800.0,5.1522,5.1522,5.1331,5.1363,70800.0
2005-10-12 10:00:00,16.13,16.17,16.13,16.15,18400.0,5.1363,5.1491,5.1363,5.1427,18400.0
2005-10-12 10:05:00,16.16,16.17,16.13,16.14,47200.0,5.1459,5.1491,5.1363,5.1395,47200.0
2005-10-12 10:10:00,16.13,16.16,16.11,16.13,84000.0,5.1363,5.1459,5.1299,5.1363,84000.0
2005-10-12 10:15:00,16.13,16.14,16.1,16.14,77600.0,5.1363,5.1395,5.1268,5.1395,77600.0
2005-10-12 10:20:00,16.12,16.16,16.12,16.12,135200.0,5.1331,5.1459,5.1331,5.1331,135200.0
2005-10-12 10:25:00,16.12,16.13,16.11,16.12,224400.0,5.1331,5.1363,5.1299,5.1331,224400.0
2005-10-12 10:30:00,16.1,16.1,16.07,16.07,27600.0,5.1268,5.1268,5.1172,5.1172,27600.0
2005-10-12 10:35:00,16.07,16.13,16.02,16.04,61600.0,5.1172,5.1363,5.1013,5.1077,61600.0
2005-10-12 10:40:00,16.04,16.06,16.04,16.05,102400.0,5.1077,5.114,5.1077,5.1108,102400.0
2005-10-12 10:45:00,16.05,16.06,16.04,16.04,52800.0,5.1108,5.114,5.1077,5.1077,52800.0
2005-10-12 10:50:00,16.04,16.05,16.03,16.03,186000.0,5.1077,5.1108,5.1045,5.1045,186000.0
2005-10-12 10:55:00,16.02,16.03,16.01,16.02,144400.0,5.1013,5.1045,5.0981,5.1013,144400.0
2005-10-12 11:00:00,16.02,16.03,16.02,16.02,221200.0,5.1013,5.1045,5.1013,5.1013,221200.0
2005-10-12 11:05:00,16.02,16.03,16.02,16.03,210400.0,5.1013,5.1045,5.1013,5.1045,210400.0
2005-10-12 11:10:00,16.04,16.06,16.04,16.05,76400.0,5.1077,5.114,5.1077,5.1108,76400.0
2005-10-12 11:15:00,16.05,16.06,16.04,16.06,156400.0,5.1108,5.114,5.1077,5.114,156400.0
2005-10-12 11:20:00,16.05,16.07,16.05,16.06,128400.0,5.1108,5.1172,5.1108,5.114,128400.0
2005-10-12 11:25:00,16.06,16.07,16.05,16.06,68000.0,5.114,5.1172,5.1108,5.114,68000.0
2005-10-12 11:30:00,16.06,16.06,16.04,16.05,102400.0,5.114,5.114,5.1077,5.1108,102400.0
2005-10-12 11:35:00,16.05,16.05,16.04,16.05,195600.0,5.1108,5.1108,5.1077,5.1108,195600.0
2005-10-12 11:40:00,16.04,16.06,16.0,16.0,422800.0,5.1077,5.114,5.0949,5.0949,422800.0
2005-10-12 11:45:00,16.01,16.02,16.0,16.0,170800.0,5.0981,5.1013,5.0949,5.0949,170800.0
2005-10-12 11:50:00,16.01,16.01,16.0,16.01,444000.0,5.0981,5.0981,5.0949,5.0981,444000.0
2005-10-12 11:55:00,16.0,16.0,15.99,16.0,150400.0,5.0949,5.0949,5.0917,5.0949,150400.0
2005-10-12 12:00:00,15.99,16.0,15.89,15.9,153600.0,5.0917,5.0949,5.0599,5.0631,153600.0
2005-10-12 12:05:00,15.9,15.93,15.9,15.9,207600.0,5.0631,5.0726,5.0631,5.0631,207600.0
2005-10-12 12:10:00,15.89,15.9,15.89,15.9,135200.0,5.0599,5.0631,5.0599,5.0631,135200.0
2005-10-12 12:15:00,15.9,15.93,15.9,15.93,559200.0,5.0631,5.0726,5.0631,5.0726,559200.0
2005-10-12 12:20:00,15.93,15.93,15.88,15.9,131200.0,5.0726,5.0726,5.0567,5.0631,131200.0
2005-10-12 12:25:00,15.9,15.93,15.88,15.88,253200.0,5.0631,5.0726,5.0567,5.0567,253200.0
2005-10-12 12:30:00,15.89,15.89,15.85,15.85,100800.0,5.0599,5.0599,5.0472,5.0472,100800.0
2005-10-12 12:35:00,15.85,15.86,15.83,15.85,48800.0,5.0472,5.0503,5.0408,5.0472,48800.0
2005-10-12 12:40:00,15.85,15.89,15.84,15.89,48000.0,5.0472,5.0599,5.044,5.0599,48000.0
2005-10-12 12:45:00,15.89,15.89,15.88,15.88,36000.0,5.0599,5.0599,5.0567,5.0567,36000.0
2005-10-12 12:50:00,15.88,15.88,15.88,15.88,57600.0,5.0567,5.0567,5.0567,5.0567,57600.0
2005-10-12 12:55:00,15.88,15.91,15.88,15.91,80400.0,5.0567,5.0663,5.0567,5.0663,80400.0
2005-10-12 13:00:00,15.9,15.93,15.9,15.93,90800.0,5.0631,5.0726,5.0631,5.0726,90800.0
2005-10-12 13:05:00,15.94,15.97,15.94,15.97,65200.0,5.0758,5.0854,5.0758,5.0854,65200.0
2005-10-12 13:10:00,15.97,16.02,15.97,16.02,121200.0,5.0854,5.1013,5.0854,5.1013,121200.0
2005-10-12 13:15:00,16.0,16.02,15.99,16.01,42000.0,5.0949,5.1013,5.0917,5.0981,42000.0
2005-10-12 13:20:00,16.02,16.03,16.01,16.03,34000.0,5.1013,5.1045,5.0981,5.1045,34000.0
2005-10-12 13:25:00,16.02,16.02,16.01,16.02,77600.0,5.1013,5.1013,5.0981,5.1013,77600.0
2005-10-12 13:30:00,16.02,16.03,16.0,16.0,40400.0,5.1013,5.1045,5.0949,5.0949,40400.0
2005-10-12 13:35:00,16.0,16.0,15.97,15.98,109200.0,5.0949,5.0949,5.0854,5.0886,109200.0
2005-10-12 13:40:00,15.99,15.99,15.96,15.97,41200.0,5.0917,5.0917,5.0822,5.0854,41200.0
2005-10-12 13:45:00,15.97,15.97,15.95,15.95,60000.0,5.0854,5.0854,5.079,5.079,60000.0
2005-10-12 13:50:00,15.92,15.95,15.92,15.93,43200.0,5.0694,5.079,5.0694,5.0726,43200.0
2005-10-12 13:55:00,15.93,15.96,15.93,15.96,79600.0,5.0726,5.0822,5.0726,5.0822,79600.0
2005-10-12 14:00:00,15.95,15.96,15.93,15.96,64400.0,5.079,5.0822,5.0726,5.0822,64400.0
2005-10-12 14:05:00,15.95,15.96,15.95,15.96,48400.0,5.079,5.0822,5.079,5.0822,48400.0
2005-10-12 14:10:00,15.95,15.95,15.94,15.95,41600.0,5.079,5.079,5.0758,5.079,41600.0
2005-10-12 14:15:00,15.95,15.96,15.93,15.95,157600.0,5.079,5.0822,5.0726,5.079,157600.0
2005-10-12 14:20:00,15.95,15.96,15.86,15.87,94800.0,5.079,5.0822,5.0503,5.0535,94800.0
2005-10-12 14:25:00,15.87,15.93,15.87,15.93,225600.0,5.0535,5.0726,5.0535,5.0726,225600.0
2005-10-12 14:30:00,15.91,15.92,15.89,15.9,247600.0,5.0663,5.0694,5.0599,5.0631,247600.0
2005-10-12 14:35:00,15.91,15.91,15.9,15.91,109200.0,5.0663,5.0663,5.0631,5.0663,109200.0
2005-10-12 14:40:00,15.91,15.92,15.91,15.92,134000.0,5.0663,5.0694,5.0663,5.0694,134000.0
2005-10-12 14:45:00,15.92,15.92,15.89,15.89,240000.0,5.0694,5.0694,5.0599,5.0599,240000.0
2005-10-12 14:50:00,15.88,15.9,15.88,15.9,165600.0,5.0567,5.0631,5.0567,5.0631,165600.0
2005-10-12 14:55:00,15.9,15.9,15.89,15.9,228400.0,5.0631,5.0631,5.0599,5.0631,228400.0
2005-10-12 15:00:00,15.9,15.9,15.88,15.89,238800.0,5.0631,5.0631,5.0567,5.0599,238800.0
2005-10-12 15:05:00,15.89,15.93,15.89,15.92,137600.0,5.0599,5.0726,5.0599,5.0694,137600.0
2005-10-12 15:10:00,15.92,15.93,15.92,15.93,193200.0,5.0694,5.0726,5.0694,5.0726,193200.0
2005-10-12 15:15:00,15.93,15.95,15.93,15.94,220800.0,5.0726,5.079,5.0726,5.0758,220800.0
2005-10-12 15:20:00,15.95,15.95,15.94,15.95,130800.0,5.079,5.079,5.0758,5.079,130800.0
2005-10-12 15:25:00,15.95,15.97,15.95,15.96,222800.0,5.079,5.0854,5.079,5.0822,222800.0
2005-10-12 15:30:00,15.96,15.96,15.92,15.93,297600.0,5.0822,5.0822,5.0694,5.0726,297600.0
2005-10-12 15:35:00,15.92,15.94,15.92,15.93,187600.0,5.0694,5.0758,5.0694,5.0726,187600.0
2005-10-12 15:40:00,15.93,15.97,15.93,15.97,176000.0,5.0726,5.0854,5.0726,5.0854,176000.0
2005-10-12 15:45:00,15.97,15.97,15.94,15.94,100800.0,5.0854,5.0854,5.0758,5.0758,100800.0
2005-10-12 15:50:00,15.94,15.96,15.93,15.96,149200.0,5.0758,5.0822,5.0726,5.0822,149200.0
2005-10-12 15:55:00,15.96,15.96,15.94,15.95,271600.0,5.0822,5.0822,5.0758,5.079,271600.0
2005-10-13 09:30:00,15.6,15.6,15.6,15.6,0.0,4.9675,4.9675,4.9675,4.9675,0.0
2005-10-13 09:35:00,15.59,15.59,15.52,15.54,504800.0,4.9644,4.9644,4.9421,4.9484,504800.0
2005-10-13 09:40:00,15.55,15.56,15.51,15.55,98400.0,4.9516,4.9548,4.9389,4.9516,98400.0
2005-10-13 09:45:00,15.55,15.55,15.46,15.46,188400.0,4.9516,4.9516,4.923,4.923,188400.0
2005-10-13 09:50:00,15.46,15.5,15.4,15.44,178400.0,4.923,4.9357,4.9039,4.9166,178400.0
2005-10-13 09:55:00,15.44,15.49,15.44,15.49,125200.0,4.9166,4.9325,4.9166,4.9325,125200.0
2005-10-13 10:00:00,15.49,15.53,15.48,15.51,200000.0,4.9325,4.9453,4.9293,4.9389,200000.0
2005-10-13 10:05:00,15.51,15.57,15.5,15.54,264400.0,4.9389,4.958,4.9357,4.9484,264400.0
2005-10-13 10:10:00,15.53,15.53,15.46,15.49,169200.0,4.9453,4.9453,4.923,4.9325,169200.0
2005-10-13 10:15:00,15.47,15.47,15.39,15.39,126400.0,4.9261,4.9261,4.9007,4.9007,126400.0
2005-10-13 10:20:00,15.39,15.39,15.3,15.31,207600.0,4.9007,4.9007,4.872,4.8752,207600.0
2005-10-13 10:25:00,15.31,15.4,15.3,15.39,89200.0,4.8752,4.9039,4.872,4.9007,89200.0
2005-10-13 10:30:00,15.39,15.46,15.38,15.44,217600.0,4.9007,4.923,4.8975,4.9166,217600.0
2005-10-13 10:35:00,15.44,15.49,15.44,15.47,140000.0,4.9166,4.9325,4.9166,4.9261,140000.0
2005-10-13 10:40:00,15.47,15.5,15.47,15.49,202800.0,4.9261,4.9357,4.9261,4.9325,202800.0
2005-10-13 10:45:00,15.47,15.49,15.42,15.44,247200.0,4.9261,4.9325,4.9102,4.9166,247200.0
2005-10-13 10:50:00,15.44,15.53,15.44,15.53,168800.0,4.9166,4.9453,4.9166,4.9453,168800.0
2005-10-13 10:55:00,15.53,15.57,15.53,15.57,209200.0,4.9453,4.958,4.9453,4.958,209200.0
2005-10-13 11:00:00,15.57,15.57,15.55,15.57,102000.0,4.958,4.958,4.9516,4.958,102000.0
2005-10-13 11:05:00,15.57,15.57,15.47,15.48,154800.0,4.958,4.958,4.9261,4.9293,154800.0
2005-10-13 11:10:00,15.48,15.51,15.48,15.5,171600.0,4.9293,4.9389,4.9293,4.9357,171600.0
2005-10-13 11:15:00,15.51,15.52,15.48,15.48,142000.0,4.9389,4.9421,4.9293,4.9293,142000.0
2005-10-13 11:20:00,15.48,15.49,15.47,15.48,122000.0,4.9293,4.9325,4.9261,4.9293,122000.0
2005-10-13 11:25:00,15.48,15.49,15.46,15.48,230800.0,4.9293,4.9325,4.923,4.9293,230800.0
2005-10-13 11:30:00,15.49,15.49,15.45,15.45,411200.0,4.9325,4.9325,4.9198,4.9198,411200.0
2005-10-13 11:35:00,15.45,15.45,15.36,15.37,89600.0,4.9198,4.9198,4.8911,4.8943,89600.0
2005-10-13 11:40:00,15.37,15.37,15.32,15.32,244400.0,4.8943,4.8943,4.8784,4.8784,244400.0
2005-10-13 11:45:00,15.33,15.37,15.33,15.36,227600.0,4.8816,4.8943,4.8816,4.8911,227600.0
2005-10-13 11:50:00,15.36,15.38,15.31,15.33,226800.0,4.8911,4.8975,4.8752,4.8816,226800.0
2005-10-13 11:55:00,15.33,15.36,15.3,15.31,202800.0,4.8816,4.8911,4.872,4.8752,202800.0
2005-10-13 12:00:00,15.31,15.33,15.29,15.29,170400.0,4.8752,4.8816,4.8688,4.8688,170400.0
2005-10-13 12:05:00,15.31,15.31,15.29,15.3,64000.0,4.8752,4.8752,4.8688,4.872,64000.0
2005-10-13 12:10:00,15.29,15.3,15.29,15.3,112800.0,4.8688,4.872,4.8688,4.872,112800.0
2005-10-13 12:15:00,15.29,15.32,15.29,15.3,69200.0,4.8688,4.8784,4.8688,4.872,69200.0
2005-10-13 12:20:00,15.3,15.3,15.27,15.28,123600.0,4.872,4.872,4.8625,4.8656,123600.0
2005-10-13 12:25:00,15.27,15.28,15.21,15.21,176800.0,4.8625,4.8656,4.8434,4.8434,176800.0
2005-10-13 12:30:00,15.21,15.21,15.2,15.2,106400.0,4.8434,4.8434,4.8402,4.8402,106400.0
2005-10-13 12:35:00,15.2,15.22,15.19,15.19,89600.0,4.8402,4.8465,4.837,4.837,89600.0
2005-10-13 12:40:00,15.19,15.21,15.13,15.2,205200.0,4.837,4.8434,4.8179,4.8402,205200.0
2005-10-13 12:45:00,15.2,15.22,15.19,15.22,74800.0,4.8402,4.8465,4.837,4.8465,74800.0
2005-10-13 12:50:00,15.22,15.25,15.22,15.24,60400.0,4.8465,4.8561,4.8465,4.8529,60400.0
2005-10-13 12:55:00,15.25,15.25,15.19,15.2,28000.0,4.8561,4.8561,4.837,4.8402,28000.0
2005-10-13 13:00:00,15.2,15.22,15.18,15.18,57200.0,4.8402,4.8465,4.8338,4.8338,57200.0
2005-10-13 13:05:00,15.18,15.18,15.15,15.16,42400.0,4.8338,4.8338,4.8243,4.8274,42400.0
2005-10-13 13:10:00,15.16,15.19,15.15,15.17,79600.0,4.8274,4.837,4.8243,4.8306,79600.0
2005-10-13 13:15:00,15.17,15.24,15.17,15.24,172800.0,4.8306,4.8529,4.8306,4.8529,172800.0
2005-10-13 13:20:00,15.24,15.3,15.24,15.28,131200.0,4.8529,4.872,4.8529,4.8656,131200.0
2005-10-13 13:25:00,15.28,15.28,15.24,15.26,80400.0,4.8656,4.8656,4.8529,4.8593,80400.0
2005-10-13 13:30:00,15.26,15.27,15.26,15.26,111200.0,4.8593,4.8625,4.8593,4.8593,111200.0
2005-10-13 13:35:00,15.27,15.31,15.26,15.29,85200.0,4.8625,4.8752,4.8593,4.8688,85200.0
2005-10-13 13:40:00,15.29,15.36,15.29,15.35,84000.0,4.8688,4.8911,4.8688,4.8879,84000.0
2005-10-13 13:45:00,15.36,15.38,15.31,15.31,186800.0,4.8911,4.8975,4.8752,4.8752,186800.0
2005-10-13 13:50:00,15.31,15.37,15.28,15.36,69600.0,4.8752,4.8943,4.8656,4.8911,69600.0
2005-10-13 13:55:00,15.36,15.43,15.35,15.42,124400.0,4.8911,4.9134,4.8879,4.9102,124400.0
2005-10-13 14:00:00,15.41,15.49,15.41,15.49,116400.0,4.907,4.9325,4.907,4.9325,116400.0
2005-10-13 14:05:00,15.5,15.5,15.47,15.47,111600.0,4.9357,4.9357,4.9261,4.9261,111600.0
2005-10-13 14:10:00,15.47,15.5,15.46,15.49,172000.0,4.9261,4.9357,4.923,4.9325,172000.0
2005-10-13 14:15:00,15.49,15.49,15.47,15.48,66800.0,4.9325,4.9325,4.9261,4.9293,66800.0
2005-10-13 14:20:00,15.48,15.54,15.47,15.54,285200.0,4.9293,4.9484,4.9261,4.9484,285200.0
2005-10-13 14:25:00,15.56,15.58,15.55,15.57,217600.0,4.9548,4.9612,4.9516,4.958,217600.0
2005-10-13 14:30:00,15.56,15.6,15.53,15.55,207200.0,4.9548,4.9675,4.9453,4.9516,207200.0
2005-10-13 14:35:00,15.55,15.61,15.54,15.59,92000.0,4.9516,4.9707,4.9484,4.9644,92000.0
2005-10-13 14:40:00,15.59,15.59,15.57,15.57,136800.0,4.9644,4.9644,4.958,4.958,136800.0
2005-10-13 14:45:00,15.57,15.59,15.53,15.59,215600.0,4.958,4.9644,4.9453,4.9644,215600.0
2005-10-13 14:50:00,15.59,15.61,15.58,15.59,173200.0,4.9644,4.9707,4.9612,4.9644,173200.0
2005-10-13 14:55:00,15.59,15.68,15.59,15.66,211200.0,4.9644,4.993,4.9644,4.9867,211200.0
2005-10-13 15:00:00,15.66,15.7,15.66,15.69,116000.0,4.9867,4.9994,4.9867,4.9962,116000.0
2005-10-13 15:05:00,15.69,15.73,15.69,15.72,104800.0,4.9962,5.0089,4.9962,5.0058,104800.0
2005-10-13 15:10:00,15.72,15.75,15.72,15.74,87200.0,5.0058,5.0153,5.0058,5.0121,87200.0
2005-10-13 15:15:00,15.75,15.75,15.72,15.72,163600.0,5.0153,5.0153,5.0058,5.0058,163600.0
2005-10-13 15:20:00,15.72,15.72,15.65,15.67,309200.0,5.0058,5.0058,4.9835,4.9898,309200.0
2005-10-13 15:25:00,15.67,15.72,15.67,15.7,259200.0,4.9898,5.0058,4.9898,4.9994,259200.0
2005-10-13 15:30:00,15.7,15.75,15.7,15.75,175200.0,4.9994,5.0153,4.9994,5.0153,175200.0
2005-10-13 15:35:00,15.75,15.77,15.75,15.75,170800.0,5.0153,5.0217,5.0153,5.0153,170800.0
2005-10-13 15:40:00,15.75,15.75,15.74,15.74,97200.0,5.0153,5.0153,5.0121,5.0121,97200.0
2005-10-13 15:45:00,15.74,15.74,15.73,15.73,96800.0,5.0121,5.0121,5.0089,5.0089,96800.0
2005-10-13 15:50:00,15.73,15.74,15.66,15.66,405200.0,5.0089,5.0121,4.9867,4.9867,405200.0
2005-10-13 15:55:00,15.67,15.68,15.65,15.65,240000.0,4.9898,4.993,4.9835,4.9835,240000.0
2005-10-14 09:30:00,15.75,15.75,15.75,15.75,244800.0,5.0153,5.0153,5.0153,5.0153,244800.0
2005-10-14 09:35:00,15.75,15.79,15.71,15.76,128400.0,5.0153,5.028,5.0026,5.0185,128400.0
2005-10-14 09:40:00,15.77,15.77,15.7,15.7,92800.0,5.0217,5.0217,4.9994,4.9994,92800.0
2005-10-14 09:45:00,15.7,15.7,15.61,15.63,294000.0,4.9994,4.9994,4.9707,4.9771,294000.0
2005-10-14 09:50:00,15.63,15.63,15.5,15.5,206000.0,4.9771,4.9771,4.9357,4.9357,206000.0
2005-10-14 09:55:00,15.5,15.51,15.45,15.49,197200.0,4.9357,4.9389,4.9198,4.9325,197200.0
2005-10-14 10:00:00,15.49,15.5,15.44,15.46,260400.0,4.9325,4.9357,4.9166,4.923,260400.0
2005-10-14 10:05:00,15.46,15.46,15.34,15.34,263200.0,4.923,4.923,4.8848,4.8848,263200.0
2005-10-14 10:10:00,15.35,15.35,15.29,15.33,381600.0,4.8879,4.8879,4.8688,4.8816,381600.0
2005-10-14 10:15:00,15.32,15.33,15.26,15.26,248000.0,4.8784,4.8816,4.8593,4.8593,248000.0
2005-10-14 10:20:00,15.28,15.28,15.21,15.22,322000.0,4.8656,4.8656,4.8434,4.8465,322000.0
2005-10-14 10:25:00,15.21,15.25,15.2,15.2,166000.0,4.8434,4.8561,4.8402,4.8402,166000.0
2005-10-14 10:30:00,15.2,15.22,15.17,15.22,139200.0,4.8402,4.8465,4.8306,4.8465,139200.0
2005-10-14 10:35:00,15.2,15.25,15.18,15.19,296000.0,4.8402,4.8561,4.8338,4.837,296000.0
2005-10-14 10:40:00,15.19,15.2,15.15,15.2,197200.0,4.837,4.8402,4.8243,4.8402,197200.0
2005-10-14 10:45:00,15.21,15.23,15.18,15.21,157200.0,4.8434,4.8497,4.8338,4.8434,157200.0
2005-10-14 10:50:00,15.22,15.22,15.19,15.22,228400.0,4.8465,4.8465,4.837,4.8465,228400.0
2005-10-14 10:55:00,15.22,15.3,15.21,15.25,111200.0,4.8465,4.872,4.8434,4.8561,111200.0
2005-10-14 11:00:00,15.24,15.28,15.23,15.27,112400.0,4.8529,4.8656,4.8497,4.8625,112400.0
2005-10-14 11:05:00,15.26,15.27,15.2,15.24,103200.0,4.8593,4.8625,4.8402,4.8529,103200.0
2005-10-14 11:10:00,15.24,15.29,15.24,15.29,102400.0,4.8529,4.8688,4.8529,4.8688,102400.0
2005-10-14 11:15:00,15.28,15.32,15.25,15.32,125200.0,4.8656,4.8784,4.8561,4.8784,125200.0
2005-10-14 11:20:00,15.31,15.34,15.31,15.31,144000.0,4.8752,4.8848,4.8752,4.8752,144000.0
2005-10-14 11:25:00,15.31,15.34,15.3,15.34,162000.0,4.8752,4.8848,4.872,4.8848,162000.0
2005-10-14 11:30:00,15.34,15.35,15.31,15.35,99200.0,4.8848,4.8879,4.8752,4.8879,99200.0
2005-10-14 11:35:00,15.32,15.36,15.3,15.35,144400.0,4.8784,4.8911,4.872,4.8879,144400.0
2005-10-14 11:40:00,15.36,15.36,15.29,15.29,78400.0,4.8911,4.8911,4.8688,4.8688,78400.0
2005-10-14 11:45:00,15.29,15.31,15.27,15.31,33200.0,4.8688,4.8752,4.8625,4.8752,33200.0
2005-10-14 11:50:00,15.33,15.36,15.31,15.35,35600.0,4.8816,4.8911,4.8752,4.8879,35600.0
2005-10-14 11:55:00,15.34,15.36,15.32,15.36,31200.0,4.8848,4.8911,4.8784,4.8911,31200.0
2005-10-14 12:00:00,15.36,15.38,15.34,15.38,36000.0,4.8911,4.8975,4.8848,4.8975,36000.0
2005-10-14 12:05:00,15.38,15.47,15.38,15.47,106800.0,4.8975,4.9261,4.8975,4.9261,106800.0
2005-10-14 12:10:00,15.47,15.49,15.47,15.47,76400.0,4.9261,4.9325,4.9261,4.9261,76400.0
2005-10-14 12:15:00,15.47,15.5,15.47,15.5,68800.0,4.9261,4.9357,4.9261,4.9357,68800.0
2005-10-14 12:20:00,15.5,15.51,15.48,15.49,204400.0,4.9357,4.9389,4.9293,4.9325,204400.0
2005-10-14 12:25:00,15.49,15.56,15.49,15.53,142400.0,4.9325,4.9548,4.9325,4.9453,142400.0
2005-10-14 12:30:00,15.52,15.54,15.49,15.49,86000.0,4.9421,4.9484,4.9325,4.9325,86000.0
2005-10-14 12:35:00,15.49,15.51,15.49,15.51,82800.0,4.9325,4.9389,4.9325,4.9389,82800.0
2005-10-14 12:40:00,15.5,15.5,15.43,15.43,66000.0,4.9357,4.9357,4.9134,4.9134,66000.0
2005-10-14 12:45:00,15.41,15.46,15.41,15.45,46800.0,4.907,4.923,4.907,4.9198,46800.0
2005-10-14 12:50:00,15.45,15.48,15.44,15.45,31600.0,4.9198,4.9293,4.9166,4.9198,31600.0
2005-10-14 12:55:00,15.46,15.46,15.43,15.43,26000.0,4.923,4.923,4.9134,4.9134,26000.0
2005-10-14 13:00:00,15.43,15.43,15.39,15.4,38400.0,4.9134,4.9134,4.9007,4.9039,38400.0
2005-10-14 13:05:00,15.4,15.41,15.4,15.4,31600.0,4.9039,4.907,4.9039,4.9039,31600.0
2005-10-14 13:10:00,15.4,15.43,15.38,15.43,46800.0,4.9039,4.9134,4.8975,4.9134,46800.0
2005-10-14 13:15:00,15.43,15.43,15.4,15.42,23600.0,4.9134,4.9134,4.9039,4.9102,23600.0
2005-10-14 13:20:00,15.42,15.45,15.41,15.44,32000.0,4.9102,4.9198,4.907,4.9166,32000.0
2005-10-14 13:25:00,15.44,15.46,15.43,15.46,30000.0,4.9166,4.923,4.9134,4.923,30000.0
2005-10-14 13:30:00,15.46,15.46,15.43,15.46,13200.0,4.923,4.923,4.9134,4.923,13200.0
2005-10-14 13:35:00,15.46,15.47,15.46,15.47,75600.0,4.923,4.9261,4.923,4.9261,75600.0
2005-10-14 13:40:00,15.47,15.48,15.46,15.47,96400.0,4.9261,4.9293,4.923,4.9261,96400.0
2005-10-14 13:45:00,15.47,15.47,15.44,15.45,26000.0,4.9261,4.9261,4.9166,4.9198,26000.0
2005-10-14 13:50:00,15.45,15.48,15.45,15.48,63200.0,4.9198,4.9293,4.9198,4.9293,63200.0
2005-10-14 13:55:00,15.49,15.51,15.48,15.49,108000.0,4.9325,4.9389,4.9293,4.9325,108000.0
2005-10-14 14:00:00,15.5,15.5,15.48,15.49,87200.0,4.9357,4.9357,4.9293,4.9325,87200.0
2005-10-14 14:05:00,15.49,15.51,15.48,15.51,206000.0,4.9325,4.9389,4.9293,4.9389,206000.0
2005-10-14 14:10:00,15.51,15.53,15.5,15.51,96000.0,4.9389,4.9453,4.9357,4.9389,96000.0
2005-10-14 14:15:00,15.51,15.52,15.49,15.5,338800.0,4.9389,4.9421,4.9325,4.9357,338800.0
2005-10-14 14:20:00,15.5,15.53,15.5,15.53,82400.0,4.9357,4.9453,4.9357,4.9453,82400.0
2005-10-14 14:25:00,15.52,15.54,15.5,15.51,76800.0,4.9421,4.9484,4.9357,4.9389,76800.0
2005-10-14 14:30:00,15.51,15.53,15.51,15.52,120400.0,4.9389,4.9453,4.9389,4.9421,120400.0
2005-10-14 14:35:00,15.52,15.54,15.49,15.51,158800.0,4.9421,4.9484,4.9325,4.9389,158800.0
2005-10-14 14:40:00,15.52,15.52,15.5,15.52,27600.0,4.9421,4.9421,4.9357,4.9421,27600.0
2005-10-14 14:45:00,15.53,15.53,15.52,15.53,95600.0,4.9453,4.9453,4.9421,4.9453,95600.0
2005-10-14 14:50:00,15.52,15.55,15.51,15.53,266800.0,4.9421,4.9516,4.9389,4.9453,266800.0
2005-10-14 14:55:00,15.53,15.56,15.53,15.53,54000.0,4.9453,4.9548,4.9453,4.9453,54000.0
2005-10-14 15:00:00,15.53,15.54,15.52,15.54,88800.0,4.9453,4.9484,4.9421,4.9484,88800.0
2005-10-14 15:05:00,15.54,15.56,15.54,15.55,127600.0,4.9484,4.9548,4.9484,4.9516,127600.0
2005-10-14 15:10:00,15.55,15.55,15.51,15.52,116000.0,4.9516,4.9516,4.9389,4.9421,116000.0
2005-10-14 15:15:00,15.52,15.55,15.52,15.54,82800.0,4.9421,4.9516,4.9421,4.9484,82800.0
2005-10-14 15:20:00,15.54,15.55,15.54,15.55,134800.0,4.9484,4.9516,4.9484,4.9516,134800.0
2005-10-14 15:25:00,15.54,15.55,15.49,15.49,429200.0,4.9484,4.9516,4.9325,4.9325,429200.0
2005-10-14 15:30:00,15.5,15.54,15.5,15.54,96000.0,4.9357,4.9484,4.9357,4.9484,96000.0
2005-10-14 15:35:00,15.54,15.58,15.54,15.56,121600.0,4.9484,4.9612,4.9484,4.9548,121600.0
2005-10-14 15:40:00,15.56,15.56,15.52,15.52,73600.0,4.9548,4.9548,4.9421,4.9421,73600.0
2005-10-14 15:45:00,15.52,15.53,15.52,15.52,63200.0,4.9421,4.9453,4.9421,4.9421,63200.0
2005-10-14 15:50:00,15.52,15.57,15.52,15.55,229200.0,4.9421,4.958,4.9421,4.9516,229200.0
2005-10-14 15:55:00,15.55,15.55,15.53,15.55,179200.0,4.9516,4.9516,4.9453,4.9516,179200.0
2005-10-17 09:30:00,15.84,15.93,15.83,15.88,195600.0,5.044,5.0726,5.0408,5.0567,195600.0
2005-10-17 09:35:00,15.88,15.97,15.87,15.97,268800.0,5.0567,5.0854,5.0535,5.0854,268800.0
2005-10-17 09:40:00,15.95,15.97,15.94,15.94,140400.0,5.079,5.0854,5.0758,5.0758,140400.0
2005-10-17 09:45:00,15.95,15.96,15.86,15.86,148000.0,5.079,5.0822,5.0503,5.0503,148000.0
2005-10-17 09:50:00,15.86,15.9,15.86,15.86,109200.0,5.0503,5.0631,5.0503,5.0503,109200.0
2005-10-17 09:55:00,15.85,15.85,15.79,15.84,130000.0,5.0472,5.0472,5.028,5.044,130000.0
2005-10-17 10:00:00,15.83,15.9,15.81,15.9,212800.0,5.0408,5.0631,5.0344,5.0631,212800.0
2005-10-17 10:05:00,15.9,15.92,15.9,15.91,36000.0,5.0631,5.0694,5.0631,5.0663,36000.0
2005-10-17 10:10:00,15.91,15.93,15.9,15.9,76400.0,5.0663,5.0726,5.0631,5.0631,76400.0
2005-10-17 10:15:00,15.9,15.9,15.88,15.89,71600.0,5.0631,5.0631,5.0567,5.0599,71600.0
2005-10-17 10:20:00,15.9,15.96,15.9,15.91,83200.0,5.0631,5.0822,5.0631,5.0663,83200.0
2005-10-17 10:25:00,15.91,15.92,15.9,15.92,88800.0,5.0663,5.0694,5.0631,5.0694,88800.0
2005-10-17 10:30:00,15.92,15.94,15.9,15.92,51600.0,5.0694,5.0758,5.0631,5.0694,51600.0
2005-10-17 10:35:00,15.92,15.92,15.89,15.9,77200.0,5.0694,5.0694,5.0599,5.0631,77200.0
2005-10-17 10:40:00,15.9,15.92,15.89,15.92,30400.0,5.0631,5.0694,5.0599,5.0694,30400.0
2005-10-17 10:45:00,15.93,15.93,15.92,15.93,184800.0,5.0726,5.0726,5.0694,5.0726,184800.0
2005-10-17 10:50:00,15.93,15.94,15.9,15.92,84000.0,5.0726,5.0758,5.0631,5.0694,84000.0
2005-10-17 10:55:00,15.91,15.92,15.9,15.92,33600.0,5.0663,5.0694,5.0631,5.0694,33600.0
2005-10-17 11:00:00,15.92,15.92,15.91,15.92,62800.0,5.0694,5.0694,5.0663,5.0694,62800.0
2005-10-17 11:05:00,15.92,15.93,15.92,15.92,75200.0,5.0694,5.0726,5.0694,5.0694,75200.0
2005-10-17 11:10:00,15.92,15.94,15.91,15.92,38000.0,5.0694,5.0758,5.0663,5.0694,38000.0
2005-10-17 11:15:00,15.91,15.92,15.91,15.92,37600.0,5.0663,5.0694,5.0663,5.0694,37600.0
2005-10-17 11:20:00,15.92,15.93,15.89,15.9,68000.0,5.0694,5.0726,5.0599,5.0631,68000.0
2005-10-17 11:25:00,15.9,15.94,15.9,15.91,61200.0,5.0631,5.0758,5.0631,5.0663,61200.0
2005-10-17 11:30:00,15.91,15.91,15.9,15.9,42000.0,5.0663,5.0663,5.0631,5.0631,42000.0
2005-10-17 11:35:00,15.9,15.91,15.89,15.89,42400.0,5.0631,5.0663,5.0599,5.0599,42400.0
2005-10-17 11:40:00,15.89,15.9,15.88,15.9,76800.0,5.0599,5.0631,5.0567,5.0631,76800.0
2005-10-17 11:45:00,15.9,15.91,15.89,15.91,30400.0,5.0631,5.0663,5.0599,5.0663,30400.0
2005-10-17 11:50:00,15.91,15.92,15.9,15.9,47600.0,5.0663,5.0694,5.0631,5.0631,47600.0
2005-10-17 11:55:00,15.9,15.9,15.88,15.9,31600.0,5.0631,5.0631,5.0567,5.0631,31600.0
2005-10-17 12:00:00,15.9,15.92,15.89,15.9,78800.0,5.0631,5.0694,5.0599,5.0631,78800.0
2005-10-17 12:05:00,15.9,15.91,15.9,15.9,36000.0,5.0631,5.0663,5.0631,5.0631,36000.0
2005-10-17 12:10:00,15.9,15.9,15.88,15.88,74800.0,5.0631,5.0631,5.0567,5.0567,74800.0
2005-10-17 12:15:00,15.89,15.89,15.88,15.89,42800.0,5.0599,5.0599,5.0567,5.0599,42800.0
2005-10-17 12:20:00,15.9,15.9,15.9,15.9,20800.0,5.0631,5.0631,5.0631,5.0631,20800.0
2005-10-17 12:25:00,15.9,15.91,15.89,15.9,17200.0,5.0631,5.0663,5.0599,5.0631,17200.0
2005-10-17 12:30:00,15.91,15.91,15.91,15.91,38800.0,5.0663,5.0663,5.0663,5.0663,38800.0
2005-10-17 12:35:00,15.91,15.92,15.9,15.91,41600.0,5.0663,5.0694,5.0631,5.0663,41600.0
2005-10-17 12:40:00,15.91,15.91,15.87,15.87,32400.0,5.0663,5.0663,5.0535,5.0535,32400.0
2005-10-17 12:45:00,15.87,15.87,15.84,15.85,34800.0,5.0535,5.0535,5.044,5.0472,34800.0
2005-10-17 12:50:00,15.85,15.85,15.81,15.83,66400.0,5.0472,5.0472,5.0344,5.0408,66400.0
2005-10-17 12:55:00,15.83,15.84,15.82,15.84,49200.0,5.0408,5.044,5.0376,5.044,49200.0
2005-10-17 13:00:00,15.85,15.85,15.84,15.84,23200.0,5.0472,5.0472,5.044,5.044,23200.0
2005-10-17 13:05:00,15.84,15.87,15.84,15.87,62800.0,5.044,5.0535,5.044,5.0535,62800.0
2005-10-17 13:10:00,15.86,15.86,15.84,15.85,48400.0,5.0503,5.0503,5.044,5.0472,48400.0
2005-10-17 13:15:00,15.86,15.87,15.84,15.84,92400.0,5.0503,5.0535,5.044,5.044,92400.0
2005-10-17 13:20:00,15.84,15.85,15.83,15.85,57600.0,5.044,5.0472,5.0408,5.0472,57600.0
2005-10-17 13:25:00,15.85,15.86,15.85,15.85,36800.0,5.0472,5.0503,5.0472,5.0472,36800.0
2005-10-17 13:30:00,15.85,15.85,15.82,15.82,152400.0,5.0472,5.0472,5.0376,5.0376,152400.0
2005-10-17 13:35:00,15.82,15.82,15.73,15.75,118400.0,5.0376,5.0376,5.0089,5.0153,118400.0
2005-10-17 13:40:00,15.74,15.76,15.74,15.76,42000.0,5.0121,5.0185,5.0121,5.0185,42000.0
2005-10-17 13:45:00,15.76,15.81,15.76,15.81,94000.0,5.0185,5.0344,5.0185,5.0344,94000.0
2005-10-17 13:50:00,15.81,15.85,15.81,15.85,64000.0,5.0344,5.0472,5.0344,5.0472,64000.0
2005-10-17 13:55:00,15.85,15.85,15.82,15.82,30000.0,5.0472,5.0472,5.0376,5.0376,30000.0
2005-10-17 14:00:00,15.82,15.83,15.77,15.77,62800.0,5.0376,5.0408,5.0217,5.0217,62800.0
2005-10-17 14:05:00,15.79,15.82,15.78,15.82,30000.0,5.028,5.0376,5.0249,5.0376,30000.0
2005-10-17 14:10:00,15.82,15.82,15.8,15.82,40800.0,5.0376,5.0376,5.0312,5.0376,40800.0
2005-10-17 14:15:00,15.82,15.84,15.82,15.84,44800.0,5.0376,5.044,5.0376,5.044,44800.0
2005-10-17 14:20:00,15.84,15.84,15.79,15.8,89200.0,5.044,5.044,5.028,5.0312,89200.0
2005-10-17 14:25:00,15.79,15.8,15.77,15.77,38400.0,5.028,5.0312,5.0217,5.0217,38400.0
2005-10-17 14:30:00,15.77,15.81,15.77,15.81,78800.0,5.0217,5.0344,5.0217,5.0344,78800.0
2005-10-17 14:35:00,15.81,15.86,15.81,15.85,47200.0,5.0344,5.0503,5.0344,5.0472,47200.0
2005-10-17 14:40:00,15.84,15.86,15.84,15.84,42800.0,5.044,5.0503,5.044,5.044,42800.0
2005-10-17 14:45:00,15.84,15.84,15.81,15.81,41200.0,5.044,5.044,5.0344,5.0344,41200.0
2005-10-17 14:50:00,15.8,15.83,15.8,15.83,33600.0,5.0312,5.0408,5.0312,5.0408,33600.0
2005-10-17 14:55:00,15.82,15.87,15.81,15.85,88400.0,5.0376,5.0535,5.0344,5.0472,88400.0
2005-10-17 15:00:00,15.85,15.92,15.84,15.92,159600.0,5.0472,5.0694,5.044,5.0694,159600.0
2005-10-17 15:05:00,15.93,15.93,15.87,15.89,135600.0,5.0726,5.0726,5.0535,5.0599,135600.0
2005-10-17 15:10:00,15.88,15.91,15.86,15.9,73600.0,5.0567,5.0663,5.0503,5.0631,73600.0
2005-10-17 15:15:00,15.91,15.93,15.89,15.89,61200.0,5.0663,5.0726,5.0599,5.0599,61200.0
2005-10-17 15:20:00,15.89,15.91,15.87,15.9,38000.0,5.0599,5.0663,5.0535,5.0631,38000.0
2005-10-17 15:25:00,15.92,15.95,15.9,15.93,357200.0,5.0694,5.079,5.0631,5.0726,357200.0
2005-10-17 15:30:00,15.94,15.94,15.92,15.93,61600.0,5.0758,5.0758,5.0694,5.0726,61600.0
2005-10-17 15:35:00,15.93,15.95,15.93,15.94,178800.0,5.0726,5.079,5.0726,5.0758,178800.0
2005-10-17 15:40:00,15.94,15.94,15.88,15.92,119600.0,5.0758,5.0758,5.0567,5.0694,119600.0
2005-10-17 15:45:00,15.92,15.92,15.88,15.9,164400.0,5.0694,5.0694,5.0567,5.0631,164400.0
2005-10-17 15:50:00,15.9,15.91,15.87,15.87,167600.0,5.0631,5.0663,5.0535,5.0535,167600.0
2005-10-17 15:55:00,15.86,15.88,15.84,15.85,155600.0,5.0503,5.0567,5.044,5.0472,155600.0
2005-10-18 09:30:00,16.25,16.25,16.0,16.04,295200.0,5.1745,5.1745,5.0949,5.1077,295200.0
2005-10-18 09:35:00,16.04,16.04,15.96,15.99,276400.0,5.1077,5.1077,5.0822,5.0917,276400.0
2005-10-18 09:40:00,15.97,15.97,15.88,15.89,260000.0,5.0854,5.0854,5.0567,5.0599,260000.0
2005-10-18 09:45:00,15.89,15.89,15.84,15.85,296400.0,5.0599,5.0599,5.044,5.0472,296400.0
2005-10-18 09:50:00,15.88,15.92,15.86,15.9,315600.0,5.0567,5.0694,5.0503,5.0631,315600.0
2005-10-18 09:55:00,15.9,15.96,15.9,15.95,134400.0,5.0631,5.0822,5.0631,5.079,134400.0
2005-10-18 10:00:00,15.95,15.95,15.88,15.9,209200.0,5.079,5.079,5.0567,5.0631,209200.0
2005-10-18 10:05:00,15.9,15.96,15.88,15.94,170800.0,5.0631,5.0822,5.0567,5.0758,170800.0
2005-10-18 10:10:00,15.94,15.95,15.9,15.93,118000.0,5.0758,5.079,5.0631,5.0726,118000.0
2005-10-18 10:15:00,15.92,15.98,15.9,15.96,96000.0,5.0694,5.0886,5.0631,5.0822,96000.0
2005-10-18 10:20:00,15.97,15.97,15.92,15.93,47200.0,5.0854,5.0854,5.0694,5.0726,47200.0
2005-10-18 10:25:00,15.93,15.94,15.9,15.93,40800.0,5.0726,5.0758,5.0631,5.0726,40800.0
2005-10-18 10:30:00,15.93,15.94,15.9,15.92,64800.0,5.0726,5.0758,5.0631,5.0694,64800.0
2005-10-18 10:35:00,15.92,15.94,15.91,15.91,62400.0,5.0694,5.0758,5.0663,5.0663,62400.0
2005-10-18 10:40:00,15.92,15.93,15.9,15.9,101600.0,5.0694,5.0726,5.0631,5.0631,101600.0
2005-10-18 10:45:00,15.9,15.91,15.87,15.88,126800.0,5.0631,5.0663,5.0535,5.0567,126800.0
2005-10-18 10:50:00,15.88,15.89,15.83,15.87,122000.0,5.0567,5.0599,5.0408,5.0535,122000.0
2005-10-18 10:55:00,15.87,15.9,15.87,15.88,79600.0,5.0535,5.0631,5.0535,5.0567,79600.0
2005-10-18 11:00:00,15.88,15.9,15.84,15.84,161600.0,5.0567,5.0631,5.044,5.044,161600.0
2005-10-18 11:05:00,15.85,15.91,15.81,15.85,438000.0,5.0472,5.0663,5.0344,5.0472,438000.0
2005-10-18 11:10:00,15.83,15.86,15.83,15.85,114800.0,5.0408,5.0503,5.0408,5.0472,114800.0
2005-10-18 11:15:00,15.85,15.85,15.81,15.84,184400.0,5.0472,5.0472,5.0344,5.044,184400.0
2005-10-18 11:20:00,15.84,15.84,15.81,15.83,102800.0,5.044,5.044,5.0344,5.0408,102800.0
2005-10-18 11:25:00,15.82,15.84,15.82,15.82,119600.0,5.0376,5.044,5.0376,5.0376,119600.0
2005-10-18 11:30:00,15.82,15.82,15.76,15.79,173600.0,5.0376,5.0376,5.0185,5.028,173600.0
2005-10-18 11:35:00,15.78,15.78,15.76,15.76,76000.0,5.0249,5.0249,5.0185,5.0185,76000.0
2005-10-18 11:40:00,15.77,15.81,15.76,15.81,124400.0,5.0217,5.0344,5.0185,5.0344,124400.0
2005-10-18 11:45:00,15.81,15.81,15.79,15.8,90800.0,5.0344,5.0344,5.028,5.0312,90800.0
2005-10-18 11:50:00,15.78,15.79,15.77,15.79,76800.0,5.0249,5.028,5.0217,5.028,76800.0
2005-10-18 11:55:00,15.78,15.8,15.78,15.79,30400.0,5.0249,5.0312,5.0249,5.028,30400.0
2005-10-18 12:00:00,15.79,15.8,15.79,15.8,38000.0,5.028,5.0312,5.028,5.0312,38000.0
2005-10-18 12:05:00,15.79,15.8,15.78,15.79,41200.0,5.028,5.0312,5.0249,5.028,41200.0
2005-10-18 12:10:00,15.79,15.8,15.79,15.79,37200.0,5.028,5.0312,5.028,5.028,37200.0
2005-10-18 12:15:00,15.79,15.8,15.79,15.79,42400.0,5.028,5.0312,5.028,5.028,42400.0
2005-10-18 12:20:00,15.79,15.83,15.79,15.83,60400.0,5.028,5.0408,5.028,5.0408,60400.0
2005-10-18 12:25:00,15.83,15.83,15.79,15.8,43200.0,5.0408,5.0408,5.028,5.0312,43200.0
2005-10-18 12:30:00,15.8,15.83,15.8,15.83,105600.0,5.0312,5.0408,5.0312,5.0408,105600.0
2005-10-18 12:35:00,15.81,15.83,15.81,15.82,32800.0,5.0344,5.0408,5.0344,5.0376,32800.0
2005-10-18 12:40:00,15.83,15.84,15.82,15.84,132800.0,5.0408,5.044,5.0376,5.044,132800.0
2005-10-18 12:45:00,15.84,15.86,15.83,15.83,48400.0,5.044,5.0503,5.0408,5.0408,48400.0
2005-10-18 12:50:00,15.83,15.83,15.78,15.8,88400.0,5.0408,5.0408,5.0249,5.0312,88400.0
2005-10-18 12:55:00,15.8,15.8,15.78,15.78,88000.0,5.0312,5.0312,5.0249,5.0249,88000.0
2005-10-18 13:00:00,15.78,15.79,15.72,15.72,360400.0,5.0249,5.028,5.0058,5.0058,360400.0
2005-10-18 13:05:00,15.72,15.72,15.69,15.7,162000.0,5.0058,5.0058,4.9962,4.9994,162000.0
2005-10-18 13:10:00,15.7,15.7,15.65,15.68,98400.0,4.9994,4.9994,4.9835,4.993,98400.0
2005-10-18 13:15:00,15.67,15.68,15.63,15.66,154800.0,4.9898,4.993,4.9771,4.9867,154800.0
2005-10-18 13:20:00,15.66,15.66,15.63,15.63,133600.0,4.9867,4.9867,4.9771,4.9771,133600.0
2005-10-18 13:25:00,15.63,15.68,15.63,15.65,135600.0,4.9771,4.993,4.9771,4.9835,135600.0
2005-10-18 13:30:00,15.64,15.64,15.6,15.64,192800.0,4.9803,4.9803,4.9675,4.9803,192800.0
2005-10-18 13:35:00,15.64,15.64,15.55,15.56,123200.0,4.9803,4.9803,4.9516,4.9548,123200.0
2005-10-18 13:40:00,15.57,15.63,15.56,15.6,76000.0,4.958,4.9771,4.9548,4.9675,76000.0
2005-10-18 13:45:00,15.62,15.62,15.56,15.58,185200.0,4.9739,4.9739,4.9548,4.9612,185200.0
2005-10-18 13:50:00,15.58,15.65,15.58,15.6,102400.0,4.9612,4.9835,4.9612,4.9675,102400.0
2005-10-18 13:55:00,15.6,15.61,15.56,15.59,67200.0,4.9675,4.9707,4.9548,4.9644,67200.0
2005-10-18 14:00:00,15.59,15.59,15.58,15.59,98400.0,4.9644,4.9644,4.9612,4.9644,98400.0
2005-10-18 14:05:00,15.59,15.65,15.59,15.65,162000.0,4.9644,4.9835,4.9644,4.9835,162000.0
2005-10-18 14:10:00,15.63,15.65,15.59,15.61,51600.0,4.9771,4.9835,4.9644,4.9707,51600.0
2005-10-18 14:15:00,15.6,15.6,15.58,15.58,67200.0,4.9675,4.9675,4.9612,4.9612,67200.0
2005-10-18 14:20:00,15.58,15.6,15.57,15.57,83200.0,4.9612,4.9675,4.958,4.958,83200.0
2005-10-18 14:25:00,15.57,15.57,15.54,15.55,63600.0,4.958,4.958,4.9484,4.9516,63600.0
2005-10-18 14:30:00,15.55,15.57,15.54,15.55,94400.0,4.9516,4.958,4.9484,4.9516,94400.0
2005-10-18 14:35:00,15.55,15.55,15.46,15.48,249200.0,4.9516,4.9516,4.923,4.9293,249200.0
2005-10-18 14:40:00,15.49,15.51,15.47,15.47,96000.0,4.9325,4.9389,4.9261,4.9261,96000.0
2005-10-18 14:45:00,15.47,15.49,15.45,15.47,88800.0,4.9261,4.9325,4.9198,4.9261,88800.0
2005-10-18 14:50:00,15.48,15.48,15.44,15.44,86400.0,4.9293,4.9293,4.9166,4.9166,86400.0
2005-10-18 14:55:00,15.45,15.46,15.4,15.4,231200.0,4.9198,4.923,4.9039,4.9039,231200.0
2005-10-18 15:00:00,15.4,15.44,15.38,15.4,126000.0,4.9039,4.9166,4.8975,4.9039,126000.0
2005-10-18 15:05:00,15.4,15.4,15.34,15.35,147600.0,4.9039,4.9039,4.8848,4.8879,147600.0
2005-10-18 15:10:00,15.35,15.37,15.29,15.31,124000.0,4.8879,4.8943,4.8688,4.8752,124000.0
2005-10-18 15:15:00,15.31,15.33,15.28,15.32,133200.0,4.8752,4.8816,4.8656,4.8784,133200.0
2005-10-18 15:20:00,15.3,15.33,15.26,15.29,111200.0,4.872,4.8816,4.8593,4.8688,111200.0
2005-10-18 15:25:00,15.29,15.34,15.29,15.32,92400.0,4.8688,4.8848,4.8688,4.8784,92400.0
2005-10-18 15:30:00,15.32,15.35,15.3,15.34,186800.0,4.8784,4.8879,4.872,4.8848,186800.0
2005-10-18 15:35:00,15.35,15.38,15.34,15.37,190400.0,4.8879,4.8975,4.8848,4.8943,190400.0
2005-10-18 15:40:00,15.37,15.37,15.33,15.35,81600.0,4.8943,4.8943,4.8816,4.8879,81600.0
2005-10-18 15:45:00,15.35,15.35,15.28,15.3,128000.0,4.8879,4.8879,4.8656,4.872,128000.0
2005-10-18 15:50:00,15.31,15.34,15.27,15.29,246800.0,4.8752,4.8848,4.8625,4.8688,246800.0
2005-10-18 15:55:00,15.3,15.3,15.26,15.26,244000.0,4.872,4.872,4.8593,4.8593,244000.0
2005-10-19 09:30:00,15.26,15.27,15.22,15.22,286800.0,4.8593,4.8625,4.8465,4.8465,286800.0
2005-10-19 09:35:00,15.22,15.25,15.19,15.19,171200.0,4.8465,4.8561,4.837,4.837,171200.0
2005-10-19 09:40:00,15.18,15.19,15.13,15.17,170800.0,4.8338,4.837,4.8179,4.8306,170800.0
2005-10-19 09:45:00,15.15,15.17,15.1,15.1,166000.0,4.8243,4.8306,4.8083,4.8083,166000.0
2005-10-19 09:50:00,15.08,15.1,15.03,15.06,214000.0,4.802,4.8083,4.786,4.7956,214000.0
2005-10-19 09:55:00,15.03,15.09,15.01,15.03,277200.0,4.786,4.8051,4.7797,4.786,277200.0
2005-10-19 10:00:00,15.02,15.12,15.02,15.11,178400.0,4.7829,4.8147,4.7829,4.8115,178400.0
2005-10-19 10:05:00,15.11,15.12,15.06,15.1,94000.0,4.8115,4.8147,4.7956,4.8083,94000.0
2005-10-19 10:10:00,15.09,15.12,15.07,15.1,140800.0,4.8051,4.8147,4.7988,4.8083,140800.0
2005-10-19 10:15:00,15.11,15.12,15.07,15.1,126400.0,4.8115,4.8147,4.7988,4.8083,126400.0
2005-10-19 10:20:00,15.1,15.12,15.09,15.1,100800.0,4.8083,4.8147,4.8051,4.8083,100800.0
2005-10-19 10:25:00,15.11,15.14,15.09,15.11,58000.0,4.8115,4.8211,4.8051,4.8115,58000.0
2005-10-19 10:30:00,15.1,15.1,15.04,15.05,350000.0,4.8083,4.8083,4.7892,4.7924,350000.0
2005-10-19 10:35:00,15.05,15.08,15.04,15.08,181200.0,4.7924,4.802,4.7892,4.802,181200.0
2005-10-19 10:40:00,15.08,15.13,15.07,15.13,278400.0,4.802,4.8179,4.7988,4.8179,278400.0
2005-10-19 10:45:00,15.13,15.13,15.08,15.09,48400.0,4.8179,4.8179,4.802,4.8051,48400.0
2005-10-19 10:50:00,15.09,15.09,15.06,15.06,107200.0,4.8051,4.8051,4.7956,4.7956,107200.0
2005-10-19 10:55:00,15.06,15.1,15.05,15.09,54400.0,4.7956,4.8083,4.7924,4.8051,54400.0
2005-10-19 11:00:00,15.08,15.1,15.08,15.08,27600.0,4.802,4.8083,4.802,4.802,27600.0
2005-10-19 11:05:00,15.08,15.08,15.06,15.06,79200.0,4.802,4.802,4.7956,4.7956,79200.0
2005-10-19 11:10:00,15.06,15.06,15.04,15.05,40800.0,4.7956,4.7956,4.7892,4.7924,40800.0
2005-10-19 11:15:00,15.04,15.05,15.03,15.03,38400.0,4.7892,4.7924,4.786,4.786,38400.0
2005-10-19 11:20:00,15.03,15.1,15.03,15.08,68400.0,4.786,4.8083,4.786,4.802,68400.0
2005-10-19 11:25:00,15.08,15.1,15.08,15.1,59200.0,4.802,4.8083,4.802,4.8083,59200.0
2005-10-19 11:30:00,15.1,15.12,15.1,15.1,73200.0,4.8083,4.8147,4.8083,4.8083,73200.0
2005-10-19 11:35:00,15.1,15.1,15.06,15.06,34800.0,4.8083,4.8083,4.7956,4.7956,34800.0
2005-10-19 11:40:00,15.05,15.06,15.04,15.06,38000.0,4.7924,4.7956,4.7892,4.7956,38000.0
2005-10-19 11:45:00,15.05,15.06,15.01,15.02,82000.0,4.7924,4.7956,4.7797,4.7829,82000.0
2005-10-19 11:50:00,15.02,15.05,15.01,15.01,42400.0,4.7829,4.7924,4.7797,4.7797,42400.0
2005-10-19 11:55:00,15.01,15.03,15.01,15.01,66800.0,4.7797,4.786,4.7797,4.7797,66800.0
2005-10-19 12:00:00,15.01,15.01,14.9,14.9,279200.0,4.7797,4.7797,4.7446,4.7446,279200.0
2005-10-19 12:05:00,14.89,14.96,14.88,14.96,246000.0,4.7415,4.7637,4.7383,4.7637,246000.0
2005-10-19 12:10:00,14.95,14.95,14.9,14.94,160800.0,4.7606,4.7606,4.7446,4.7574,160800.0
2005-10-19 12:15:00,14.94,14.95,14.88,14.88,28000.0,4.7574,4.7606,4.7383,4.7383,28000.0
2005-10-19 12:20:00,14.88,14.89,14.88,14.88,52000.0,4.7383,4.7415,4.7383,4.7383,52000.0
2005-10-19 12:25:00,14.88,14.93,14.88,14.93,108000.0,4.7383,4.7542,4.7383,4.7542,108000.0
2005-10-19 12:30:00,14.94,14.97,14.94,14.96,94800.0,4.7574,4.7669,4.7574,4.7637,94800.0
2005-10-19 12:35:00,14.96,15.02,14.95,15.01,106800.0,4.7637,4.7829,4.7606,4.7797,106800.0
2005-10-19 12:40:00,15.01,15.03,14.99,15.02,124400.0,4.7797,4.786,4.7733,4.7829,124400.0
2005-10-19 12:45:00,15.03,15.09,15.02,15.07,259200.0,4.786,4.8051,4.7829,4.7988,259200.0
2005-10-19 12:50:00,15.08,15.08,15.04,15.04,76400.0,4.802,4.802,4.7892,4.7892,76400.0
2005-10-19 12:55:00,15.04,15.06,15.04,15.06,62000.0,4.7892,4.7956,4.7892,4.7956,62000.0
2005-10-19 13:00:00,15.06,15.1,15.05,15.08,134000.0,4.7956,4.8083,4.7924,4.802,134000.0
2005-10-19 13:05:00,15.09,15.1,15.0,15.02,132800.0,4.8051,4.8083,4.7765,4.7829,132800.0
2005-10-19 13:10:00,15.02,15.03,15.0,15.03,76000.0,4.7829,4.786,4.7765,4.786,76000.0
2005-10-19 13:15:00,15.04,15.1,15.03,15.06,72000.0,4.7892,4.8083,4.786,4.7956,72000.0
2005-10-19 13:20:00,15.06,15.14,15.06,15.14,74400.0,4.7956,4.8211,4.7956,4.8211,74400.0
2005-10-19 13:25:00,15.13,15.14,15.08,15.11,80800.0,4.8179,4.8211,4.802,4.8115,80800.0
2005-10-19 13:30:00,15.1,15.19,15.1,15.19,58000.0,4.8083,4.837,4.8083,4.837,58000.0
2005-10-19 13:35:00,15.19,15.24,15.19,15.22,166000.0,4.837,4.8529,4.837,4.8465,166000.0
2005-10-19 13:40:00,15.24,15.24,15.22,15.24,33600.0,4.8529,4.8529,4.8465,4.8529,33600.0
2005-10-19 13:45:00,15.24,15.26,15.24,15.25,257200.0,4.8529,4.8593,4.8529,4.8561,257200.0
2005-10-19 13:50:00,15.25,15.26,15.24,15.25,144400.0,4.8561,4.8593,4.8529,4.8561,144400.0
2005-10-19 13:55:00,15.24,15.25,15.23,15.24,110400.0,4.8529,4.8561,4.8497,4.8529,110400.0
2005-10-19 14:00:00,15.24,15.26,15.24,15.26,186400.0,4.8529,4.8593,4.8529,4.8593,186400.0
2005-10-19 14:05:00,15.26,15.36,15.26,15.36,180400.0,4.8593,4.8911,4.8593,4.8911,180400.0
2005-10-19 14:10:00,15.36,15.4,15.36,15.38,286400.0,4.8911,4.9039,4.8911,4.8975,286400.0
2005-10-19 14:15:00,15.4,15.4,15.38,15.4,125200.0,4.9039,4.9039,4.8975,4.9039,125200.0
2005-10-19 14:20:00,15.41,15.43,15.39,15.42,284800.0,4.907,4.9134,4.9007,4.9102,284800.0
2005-10-19 14:25:00,15.42,15.5,15.41,15.5,356400.0,4.9102,4.9357,4.907,4.9357,356400.0
2005-10-19 14:30:00,15.53,15.6,15.53,15.54,199600.0,4.9453,4.9675,4.9453,4.9484,199600.0
2005-10-19 14:35:00,15.53,15.58,15.51,15.54,111200.0,4.9453,4.9612,4.9389,4.9484,111200.0
2005-10-19 14:40:00,15.54,15.55,15.52,15.53,74000.0,4.9484,4.9516,4.9421,4.9453,74000.0
2005-10-19 14:45:00,15.53,15.54,15.51,15.53,139600.0,4.9453,4.9484,4.9389,4.9453,139600.0
2005-10-19 14:50:00,15.53,15.58,15.52,15.57,107600.0,4.9453,4.9612,4.9421,4.958,107600.0
2005-10-19 14:55:00,15.57,15.6,15.56,15.57,70400.0,4.958,4.9675,4.9548,4.958,70400.0
2005-10-19 15:00:00,15.57,15.59,15.55,15.59,86000.0,4.958,4.9644,4.9516,4.9644,86000.0
2005-10-19 15:05:00,15.59,15.62,15.59,15.6,143200.0,4.9644,4.9739,4.9644,4.9675,143200.0
2005-10-19 15:10:00,15.6,15.62,15.59,15.62,118000.0,4.9675,4.9739,4.9644,4.9739,118000.0
2005-10-19 15:15:00,15.62,15.62,15.59,15.61,82400.0,4.9739,4.9739,4.9644,4.9707,82400.0
2005-10-19 15:20:00,15.61,15.62,15.61,15.61,50400.0,4.9707,4.9739,4.9707,4.9707,50400.0
2005-10-19 15:25:00,15.61,15.67,15.61,15.67,143600.0,4.9707,4.9898,4.9707,4.9898,143600.0
2005-10-19 15:30:00,15.67,15.68,15.64,15.64,70000.0,4.9898,4.993,4.9803,4.9803,70000.0
2005-10-19 15:35:00,15.61,15.68,15.58,15.66,260000.0,4.9707,4.993,4.9612,4.9867,260000.0
2005-10-19 15:40:00,15.66,15.67,15.61,15.67,229600.0,4.9867,4.9898,4.9707,4.9898,229600.0
2005-10-19 15:45:00,15.67,15.72,15.67,15.71,129200.0,4.9898,5.0058,4.9898,5.0026,129200.0
2005-10-19 15:50:00,15.71,15.71,15.66,15.71,218400.0,5.0026,5.0026,4.9867,5.0026,218400.0
2005-10-19 15:55:00,15.72,15.72,15.7,15.71,152800.0,5.0058,5.0058,4.9994,5.0026,152800.0
2005-10-20 09:30:00,15.63,15.73,15.58,15.62,262800.0,4.9771,5.0089,4.9612,4.9739,262800.0
2005-10-20 09:35:00,15.63,15.68,15.61,15.63,91600.0,4.9771,4.993,4.9707,4.9771,91600.0
2005-10-20 09:40:00,15.66,15.69,15.63,15.68,62800.0,4.9867,4.9962,4.9771,4.993,62800.0
2005-10-20 09:45:00,15.68,15.68,15.62,15.62,102800.0,4.993,4.993,4.9739,4.9739,102800.0
2005-10-20 09:50:00,15.62,15.62,15.54,15.59,242000.0,4.9739,4.9739,4.9484,4.9644,242000.0
2005-10-20 09:55:00,15.58,15.62,15.53,15.62,224400.0,4.9612,4.9739,4.9453,4.9739,224400.0
2005-10-20 10:00:00,15.62,15.63,15.59,15.59,74400.0,4.9739,4.9771,4.9644,4.9644,74400.0
2005-10-20 10:05:00,15.59,15.59,15.47,15.47,247200.0,4.9644,4.9644,4.9261,4.9261,247200.0
2005-10-20 10:10:00,15.46,15.46,15.38,15.4,154000.0,4.923,4.923,4.8975,4.9039,154000.0
2005-10-20 10:15:00,15.4,15.49,15.4,15.47,100000.0,4.9039,4.9325,4.9039,4.9261,100000.0
2005-10-20 10:20:00,15.47,15.52,15.45,15.46,99600.0,4.9261,4.9421,4.9198,4.923,99600.0
2005-10-20 10:25:00,15.46,15.47,15.43,15.44,64400.0,4.923,4.9261,4.9134,4.9166,64400.0
2005-10-20 10:30:00,15.43,15.47,15.4,15.46,197600.0,4.9134,4.9261,4.9039,4.923,197600.0
2005-10-20 10:35:00,15.46,15.46,15.38,15.39,236000.0,4.923,4.923,4.8975,4.9007,236000.0
2005-10-20 10:40:00,15.39,15.44,15.39,15.43,112400.0,4.9007,4.9166,4.9007,4.9134,112400.0
2005-10-20 10:45:00,15.44,15.48,15.42,15.45,46400.0,4.9166,4.9293,4.9102,4.9198,46400.0
2005-10-20 10:50:00,15.44,15.44,15.42,15.43,59200.0,4.9166,4.9166,4.9102,4.9134,59200.0
2005-10-20 10:55:00,15.43,15.44,15.38,15.4,101200.0,4.9134,4.9166,4.8975,4.9039,101200.0
2005-10-20 11:00:00,15.39,15.4,15.33,15.37,164000.0,4.9007,4.9039,4.8816,4.8943,164000.0
2005-10-20 11:05:00,15.37,15.37,15.27,15.31,141600.0,4.8943,4.8943,4.8625,4.8752,141600.0
2005-10-20 11:10:00,15.3,15.3,15.25,15.25,71200.0,4.872,4.872,4.8561,4.8561,71200.0
2005-10-20 11:15:00,15.26,15.27,15.13,15.14,286400.0,4.8593,4.8625,4.8179,4.8211,286400.0
2005-10-20 11:20:00,15.13,15.17,15.13,15.15,156400.0,4.8179,4.8306,4.8179,4.8243,156400.0
2005-10-20 11:25:00,15.15,15.15,15.13,15.14,149600.0,4.8243,4.8243,4.8179,4.8211,149600.0
2005-10-20 11:30:00,15.14,15.16,15.11,15.11,116000.0,4.8211,4.8274,4.8115,4.8115,116000.0
2005-10-20 11:35:00,15.13,15.13,15.06,15.13,261600.0,4.8179,4.8179,4.7956,4.8179,261600.0
2005-10-20 11:40:00,15.13,15.17,15.13,15.16,229600.0,4.8179,4.8306,4.8179,4.8274,229600.0
2005-10-20 11:45:00,15.16,15.16,15.13,15.13,61600.0,4.8274,4.8274,4.8179,4.8179,61600.0
2005-10-20 11:50:00,15.13,15.16,15.13,15.15,76400.0,4.8179,4.8274,4.8179,4.8243,76400.0
2005-10-20 11:55:00,15.14,15.15,15.13,15.13,46800.0,4.8211,4.8243,4.8179,4.8179,46800.0
2005-10-20 12:00:00,15.13,15.17,15.11,15.16,74000.0,4.8179,4.8306,4.8115,4.8274,74000.0
2005-10-20 12:05:00,15.16,15.16,15.13,15.13,125200.0,4.8274,4.8274,4.8179,4.8179,125200.0
2005-10-20 12:10:00,15.13,15.13,15.06,15.07,158000.0,4.8179,4.8179,4.7956,4.7988,158000.0
2005-10-20 12:15:00,15.07,15.09,15.07,15.08,105600.0,4.7988,4.8051,4.7988,4.802,105600.0
2005-10-20 12:20:00,15.09,15.09,15.05,15.06,75200.0,4.8051,4.8051,4.7924,4.7956,75200.0
2005-10-20 12:25:00,15.06,15.08,15.03,15.06,90000.0,4.7956,4.802,4.786,4.7956,90000.0
2005-10-20 12:30:00,15.09,15.1,15.06,15.08,94400.0,4.8051,4.8083,4.7956,4.802,94400.0
2005-10-20 12:35:00,15.09,15.11,15.05,15.1,53600.0,4.8051,4.8115,4.7924,4.8083,53600.0
2005-10-20 12:40:00,15.1,15.11,15.05,15.06,49600.0,4.8083,4.8115,4.7924,4.7956,49600.0
2005-10-20 12:45:00,15.06,15.06,15.03,15.04,137200.0,4.7956,4.7956,4.786,4.7892,137200.0
2005-10-20 12:50:00,15.04,15.05,14.97,14.98,297600.0,4.7892,4.7924,4.7669,4.7701,297600.0
2005-10-20 12:55:00,14.97,14.97,14.94,14.95,123200.0,4.7669,4.7669,4.7574,4.7606,123200.0
2005-10-20 13:00:00,14.95,15.02,14.95,15.01,192400.0,4.7606,4.7829,4.7606,4.7797,192400.0
2005-10-20 13:05:00,15.01,15.07,15.01,15.04,159600.0,4.7797,4.7988,4.7797,4.7892,159600.0
2005-10-20 13:10:00,15.04,15.06,15.02,15.02,135600.0,4.7892,4.7956,4.7829,4.7829,135600.0
2005-10-20 13:15:00,15.01,15.02,14.97,14.97,147200.0,4.7797,4.7829,4.7669,4.7669,147200.0
2005-10-20 13:20:00,14.98,14.98,14.95,14.96,178400.0,4.7701,4.7701,4.7606,4.7637,178400.0
2005-10-20 13:25:00,14.96,14.98,14.96,14.97,85200.0,4.7637,4.7701,4.7637,4.7669,85200.0
2005-10-20 13:30:00,14.97,15.0,14.95,14.97,84800.0,4.7669,4.7765,4.7606,4.7669,84800.0
2005-10-20 13:35:00,14.95,14.97,14.95,14.96,34400.0,4.7606,4.7669,4.7606,4.7637,34400.0
2005-10-20 13:40:00,14.96,14.96,14.89,14.93,140000.0,4.7637,4.7637,4.7415,4.7542,140000.0
2005-10-20 13:45:00,14.93,14.97,14.93,14.95,116400.0,4.7542,4.7669,4.7542,4.7606,116400.0
2005-10-20 13:50:00,14.96,15.03,14.96,14.98,91200.0,4.7637,4.786,4.7637,4.7701,91200.0
2005-10-20 13:55:00,14.98,14.99,14.95,14.95,127600.0,4.7701,4.7733,4.7606,4.7606,127600.0
2005-10-20 14:00:00,14.95,14.96,14.93,14.94,64800.0,4.7606,4.7637,4.7542,4.7574,64800.0
2005-10-20 14:05:00,14.93,14.94,14.9,14.92,79600.0,4.7542,4.7574,4.7446,4.751,79600.0
2005-10-20 14:10:00,14.9,14.94,14.9,14.9,68000.0,4.7446,4.7574,4.7446,4.7446,68000.0
2005-10-20 14:15:00,14.91,14.93,14.89,14.93,65600.0,4.7478,4.7542,4.7415,4.7542,65600.0
2005-10-20 14:20:00,14.92,14.93,14.81,14.85,154000.0,4.751,4.7542,4.716,4.7287,154000.0
2005-10-20 14:25:00,14.83,14.85,14.76,14.79,254400.0,4.7224,4.7287,4.7001,4.7096,254400.0
2005-10-20 14:30:00,14.79,14.84,14.79,14.84,126000.0,4.7096,4.7255,4.7096,4.7255,126000.0
2005-10-20 14:35:00,14.83,14.85,14.83,14.83,136400.0,4.7224,4.7287,4.7224,4.7224,136400.0
2005-10-20 14:40:00,14.83,14.86,14.83,14.85,100400.0,4.7224,4.7319,4.7224,4.7287,100400.0
2005-10-20 14:45:00,14.85,14.87,14.85,14.87,66000.0,4.7287,4.7351,4.7287,4.7351,66000.0
2005-10-20 14:50:00,14.86,14.88,14.85,14.88,92000.0,4.7319,4.7383,4.7287,4.7383,92000.0
2005-10-20 14:55:00,14.88,14.88,14.86,14.86,58400.0,4.7383,4.7383,4.7319,4.7319,58400.0
2005-10-20 15:00:00,14.85,14.86,14.83,14.83,141600.0,4.7287,4.7319,4.7224,4.7224,141600.0
2005-10-20 15:05:00,14.82,14.82,14.79,14.8,140800.0,4.7192,4.7192,4.7096,4.7128,140800.0
2005-10-20 15:10:00,14.79,14.8,14.63,14.65,303600.0,4.7096,4.7128,4.6587,4.665,303600.0
2005-10-20 15:15:00,14.64,14.65,14.6,14.63,492800.0,4.6619,4.665,4.6491,4.6587,492800.0
2005-10-20 15:20:00,14.6,14.62,14.51,14.55,377200.0,4.6491,4.6555,4.6205,4.6332,377200.0
2005-10-20 15:25:00,14.55,14.58,14.52,14.53,210400.0,4.6332,4.6427,4.6236,4.6268,210400.0
2005-10-20 15:30:00,14.54,14.69,14.53,14.69,232400.0,4.63,4.6778,4.6268,4.6778,232400.0
2005-10-20 15:35:00,14.69,14.78,14.69,14.76,364400.0,4.6778,4.7064,4.6778,4.7001,364400.0
2005-10-20 15:40:00,14.76,14.77,14.71,14.74,363200.0,4.7001,4.7032,4.6841,4.6937,363200.0
2005-10-20 15:45:00,14.73,14.75,14.7,14.74,314800.0,4.6905,4.6969,4.681,4.6937,314800.0
2005-10-20 15:50:00,14.75,14.75,14.7,14.71,218400.0,4.6969,4.6969,4.681,4.6841,218400.0
2005-10-20 15:55:00,14.71,14.74,14.7,14.74,363600.0,4.6841,4.6937,4.681,4.6937,363600.0
2005-10-21 09:30:00,14.79,14.96,14.78,14.87,426000.0,4.7096,4.7637,4.7064,4.7351,426000.0
2005-10-21 09:35:00,14.89,14.97,14.82,14.82,246800.0,4.7415,4.7669,4.7192,4.7192,246800.0
2005-10-21 09:40:00,14.82,14.9,14.81,14.89,180000.0,4.7192,4.7446,4.716,4.7415,180000.0
2005-10-21 09:45:00,14.93,14.93,14.88,14.91,226000.0,4.7542,4.7542,4.7383,4.7478,226000.0
2005-10-21 09:50:00,14.92,14.94,14.9,14.93,130400.0,4.751,4.7574,4.7446,4.7542,130400.0
2005-10-21 09:55:00,14.94,14.94,14.88,14.9,115600.0,4.7574,4.7574,4.7383,4.7446,115600.0
2005-10-21 10:00:00,14.9,14.9,14.83,14.9,144000.0,4.7446,4.7446,4.7224,4.7446,144000.0
2005-10-21 10:05:00,14.89,14.9,14.87,14.9,127200.0,4.7415,4.7446,4.7351,4.7446,127200.0
2005-10-21 10:10:00,14.9,14.95,14.87,14.95,132400.0,4.7446,4.7606,4.7351,4.7606,132400.0
2005-10-21 10:15:00,14.95,15.0,14.93,14.94,126400.0,4.7606,4.7765,4.7542,4.7574,126400.0
2005-10-21 10:20:00,14.94,14.99,14.92,14.98,92800.0,4.7574,4.7733,4.751,4.7701,92800.0
2005-10-21 10:25:00,14.97,14.97,14.95,14.96,117600.0,4.7669,4.7669,4.7606,4.7637,117600.0
2005-10-21 10:30:00,14.96,14.97,14.94,14.96,105200.0,4.7637,4.7669,4.7574,4.7637,105200.0
2005-10-21 10:35:00,14.96,14.96,14.94,14.95,149200.0,4.7637,4.7637,4.7574,4.7606,149200.0
2005-10-21 10:40:00,14.95,14.97,14.94,14.97,160400.0,4.7606,4.7669,4.7574,4.7669,160400.0
2005-10-21 10:45:00,14.97,14.97,14.91,14.93,213600.0,4.7669,4.7669,4.7478,4.7542,213600.0
2005-10-21 10:50:00,14.91,14.96,14.9,14.92,125200.0,4.7478,4.7637,4.7446,4.751,125200.0
2005-10-21 10:55:00,14.92,14.92,14.83,14.86,122800.0,4.751,4.751,4.7224,4.7319,122800.0
2005-10-21 11:00:00,14.85,14.92,14.85,14.9,136800.0,4.7287,4.751,4.7287,4.7446,136800.0
2005-10-21 11:05:00,14.9,14.9,14.87,14.88,101200.0,4.7446,4.7446,4.7351,4.7383,101200.0
2005-10-21 11:10:00,14.87,14.89,14.87,14.88,182000.0,4.7351,4.7415,4.7351,4.7383,182000.0
2005-10-21 11:15:00,14.88,14.88,14.83,14.83,142000.0,4.7383,4.7383,4.7224,4.7224,142000.0
2005-10-21 11:20:00,14.83,14.85,14.8,14.85,121200.0,4.7224,4.7287,4.7128,4.7287,121200.0
2005-10-21 11:25:00,14.85,14.86,14.85,14.85,86000.0,4.7287,4.7319,4.7287,4.7287,86000.0
2005-10-21 11:30:00,14.85,14.91,14.84,14.88,127600.0,4.7287,4.7478,4.7255,4.7383,127600.0
2005-10-21 11:35:00,14.89,14.95,14.89,14.9,174800.0,4.7415,4.7606,4.7415,4.7446,174800.0
2005-10-21 11:40:00,14.9,14.9,14.84,14.87,102400.0,4.7446,4.7446,4.7255,4.7351,102400.0
2005-10-21 11:45:00,14.87,14.9,14.87,14.89,49200.0,4.7351,4.7446,4.7351,4.7415,49200.0
2005-10-21 11:50:00,14.91,14.92,14.89,14.92,95600.0,4.7478,4.751,4.7415,4.751,95600.0
2005-10-21 11:55:00,14.92,14.92,14.85,14.85,98400.0,4.751,4.751,4.7287,4.7287,98400.0
2005-10-21 12:00:00,14.85,14.85,14.82,14.82,86400.0,4.7287,4.7287,4.7192,4.7192,86400.0
2005-10-21 12:05:00,14.82,14.83,14.77,14.8,67200.0,4.7192,4.7224,4.7032,4.7128,67200.0
2005-10-21 12:10:00,14.8,14.88,14.8,14.88,94000.0,4.7128,4.7383,4.7128,4.7383,94000.0
2005-10-21 12:15:00,14.88,14.88,14.87,14.87,50400.0,4.7383,4.7383,4.7351,4.7351,50400.0
2005-10-21 12:20:00,14.87,14.88,14.86,14.88,68800.0,4.7351,4.7383,4.7319,4.7383,68800.0
2005-10-21 12:25:00,14.88,14.88,14.87,14.88,60000.0,4.7383,4.7383,4.7351,4.7383,60000.0
2005-10-21 12:30:00,14.89,14.91,14.88,14.9,81200.0,4.7415,4.7478,4.7383,4.7446,81200.0
2005-10-21 12:35:00,14.9,14.92,14.9,14.92,78000.0,4.7446,4.751,4.7446,4.751,78000.0
2005-10-21 12:40:00,14.92,14.92,14.87,14.88,91600.0,4.751,4.751,4.7351,4.7383,91600.0
2005-10-21 12:45:00,14.89,14.89,14.86,14.88,71600.0,4.7415,4.7415,4.7319,4.7383,71600.0
2005-10-21 12:50:00,14.88,14.96,14.88,14.96,101200.0,4.7383,4.7637,4.7383,4.7637,101200.0
2005-10-21 12:55:00,14.96,14.99,14.95,14.98,174400.0,4.7637,4.7733,4.7606,4.7701,174400.0
2005-10-21 13:00:00,14.98,14.99,14.97,14.99,119600.0,4.7701,4.7733,4.7669,4.7733,119600.0
2005-10-21 13:05:00,14.99,15.02,14.99,15.01,530000.0,4.7733,4.7829,4.7733,4.7797,530000.0
2005-10-21 13:10:00,15.01,15.03,14.99,15.0,111600.0,4.7797,4.786,4.7733,4.7765,111600.0
2005-10-21 13:15:00,15.0,15.02,14.99,15.01,99600.0,4.7765,4.7829,4.7733,4.7797,99600.0
2005-10-21 13:20:00,15.01,15.06,15.01,15.05,123600.0,4.7797,4.7956,4.7797,4.7924,123600.0
2005-10-21 13:25:00,15.05,15.09,15.04,15.07,154400.0,4.7924,4.8051,4.7892,4.7988,154400.0
2005-10-21 13:30:00,15.07,15.11,15.07,15.1,176800.0,4.7988,4.8115,4.7988,4.8083,176800.0
2005-10-21 13:35:00,15.09,15.13,15.09,15.13,221200.0,4.8051,4.8179,4.8051,4.8179,221200.0
2005-10-21 13:40:00,15.13,15.15,15.12,15.14,92000.0,4.8179,4.8243,4.8147,4.8211,92000.0
2005-10-21 13:45:00,15.13,15.16,15.13,15.13,96000.0,4.8179,4.8274,4.8179,4.8179,96000.0
2005-10-21 13:50:00,15.13,15.13,15.09,15.1,30000.0,4.8179,4.8179,4.8051,4.8083,30000.0
2005-10-21 13:55:00,15.1,15.11,15.09,15.09,53200.0,4.8083,4.8115,4.8051,4.8051,53200.0
2005-10-21 14:00:00,15.08,15.11,15.03,15.11,65200.0,4.802,4.8115,4.786,4.8115,65200.0
2005-10-21 14:05:00,15.07,15.11,15.07,15.08,179200.0,4.7988,4.8115,4.7988,4.802,179200.0
2005-10-21 14:10:00,15.09,15.12,15.08,15.12,140800.0,4.8051,4.8147,4.802,4.8147,140800.0
2005-10-21 14:15:00,15.12,15.12,15.1,15.11,48400.0,4.8147,4.8147,4.8083,4.8115,48400.0
2005-10-21 14:20:00,15.11,15.13,15.11,15.13,79200.0,4.8115,4.8179,4.8115,4.8179,79200.0
2005-10-21 14:25:00,15.12,15.12,15.09,15.09,74000.0,4.8147,4.8147,4.8051,4.8051,74000.0
2005-10-21 14:30:00,15.09,15.13,15.09,15.13,68400.0,4.8051,4.8179,4.8051,4.8179,68400.0
2005-10-21 14:35:00,15.12,15.15,15.11,15.11,146000.0,4.8147,4.8243,4.8115,4.8115,146000.0
2005-10-21 14:40:00,15.12,15.13,15.11,15.13,176800.0,4.8147,4.8179,4.8115,4.8179,176800.0
2005-10-21 14:45:00,15.13,15.13,15.12,15.13,210000.0,4.8179,4.8179,4.8147,4.8179,210000.0
2005-10-21 14:50:00,15.13,15.14,15.12,15.13,150400.0,4.8179,4.8211,4.8147,4.8179,150400.0
2005-10-21 14:55:00,15.13,15.16,15.11,15.16,198000.0,4.8179,4.8274,4.8115,4.8274,198000.0
2005-10-21 15:00:00,15.15,15.17,15.15,15.17,112800.0,4.8243,4.8306,4.8243,4.8306,112800.0
2005-10-21 15:05:00,15.17,15.19,15.15,15.18,139200.0,4.8306,4.837,4.8243,4.8338,139200.0
2005-10-21 15:10:00,15.17,15.19,15.15,15.18,144400.0,4.8306,4.837,4.8243,4.8338,144400.0
2005-10-21 15:15:00,15.18,15.2,15.17,15.18,158800.0,4.8338,4.8402,4.8306,4.8338,158800.0
2005-10-21 15:20:00,15.17,15.19,15.17,15.18,147200.0,4.8306,4.837,4.8306,4.8338,147200.0
2005-10-21 15:25:00,15.19,15.19,15.15,15.17,158000.0,4.837,4.837,4.8243,4.8306,158000.0
2005-10-21 15:30:00,15.16,15.16,15.12,15.12,159600.0,4.8274,4.8274,4.8147,4.8147,159600.0
2005-10-21 15:35:00,15.12,15.15,15.11,15.13,178400.0,4.8147,4.8243,4.8115,4.8179,178400.0
2005-10-21 15:40:00,15.13,15.13,15.09,15.11,342000.0,4.8179,4.8179,4.8051,4.8115,342000.0
2005-10-21 15:45:00,15.09,15.09,15.04,15.08,236800.0,4.8051,4.8051,4.7892,4.802,236800.0
2005-10-21 15:50:00,15.08,15.14,15.08,15.13,273200.0,4.802,4.8211,4.802,4.8179,273200.0
2005-10-21 15:55:00,15.13,15.16,15.13,15.13,248000.0,4.8179,4.8274,4.8179,4.8179,248000.0
2005-10-24 09:30:00,15.25,15.32,15.25,15.3,204400.0,4.8561,4.8784,4.8561,4.872,204400.0
2005-10-24 09:35:00,15.29,15.29,15.25,15.29,101600.0,4.8688,4.8688,4.8561,4.8688,101600.0
2005-10-24 09:40:00,15.26,15.33,15.23,15.33,147200.0,4.8593,4.8816,4.8497,4.8816,147200.0
2005-10-24 09:45:00,15.33,15.45,15.32,15.4,146800.0,4.8816,4.9198,4.8784,4.9039,146800.0
2005-10-24 09:50:00,15.4,15.44,15.39,15.4,76400.0,4.9039,4.9166,4.9007,4.9039,76400.0
2005-10-24 09:55:00,15.4,15.43,15.39,15.42,100000.0,4.9039,4.9134,4.9007,4.9102,100000.0
2005-10-24 10:00:00,15.42,15.46,15.38,15.4,153200.0,4.9102,4.923,4.8975,4.9039,153200.0
2005-10-24 10:05:00,15.41,15.45,15.39,15.43,81600.0,4.907,4.9198,4.9007,4.9134,81600.0
2005-10-24 10:10:00,15.44,15.49,15.43,15.45,84000.0,4.9166,4.9325,4.9134,4.9198,84000.0
2005-10-24 10:15:00,15.45,15.46,15.43,15.45,52000.0,4.9198,4.923,4.9134,4.9198,52000.0
2005-10-24 10:20:00,15.45,15.49,15.44,15.45,33200.0,4.9198,4.9325,4.9166,4.9198,33200.0
2005-10-24 10:25:00,15.46,15.49,15.44,15.48,54000.0,4.923,4.9325,4.9166,4.9293,54000.0
2005-10-24 10:30:00,15.47,15.53,15.47,15.53,117600.0,4.9261,4.9453,4.9261,4.9453,117600.0
2005-10-24 10:35:00,15.53,15.55,15.51,15.54,61600.0,4.9453,4.9516,4.9389,4.9484,61600.0
2005-10-24 10:40:00,15.54,15.54,15.47,15.47,76400.0,4.9484,4.9484,4.9261,4.9261,76400.0
2005-10-24 10:45:00,15.47,15.47,15.42,15.42,78000.0,4.9261,4.9261,4.9102,4.9102,78000.0
2005-10-24 10:50:00,15.44,15.47,15.42,15.46,185600.0,4.9166,4.9261,4.9102,4.923,185600.0
2005-10-24 10:55:00,15.46,15.48,15.44,15.46,69200.0,4.923,4.9293,4.9166,4.923,69200.0
2005-10-24 11:00:00,15.47,15.51,15.45,15.49,102800.0,4.9261,4.9389,4.9198,4.9325,102800.0
2005-10-24 11:05:00,15.49,15.51,15.46,15.5,36800.0,4.9325,4.9389,4.923,4.9357,36800.0
2005-10-24 11:10:00,15.5,15.53,15.5,15.52,85200.0,4.9357,4.9453,4.9357,4.9421,85200.0
2005-10-24 11:15:00,15.51,15.53,15.51,15.52,45600.0,4.9389,4.9453,4.9389,4.9421,45600.0
2005-10-24 11:20:00,15.52,15.52,15.47,15.49,69600.0,4.9421,4.9421,4.9261,4.9325,69600.0
2005-10-24 11:25:00,15.49,15.52,15.48,15.51,48800.0,4.9325,4.9421,4.9293,4.9389,48800.0
2005-10-24 11:30:00,15.52,15.54,15.51,15.52,53600.0,4.9421,4.9484,4.9389,4.9421,53600.0
2005-10-24 11:35:00,15.52,15.57,15.52,15.55,87200.0,4.9421,4.958,4.9421,4.9516,87200.0
2005-10-24 11:40:00,15.55,15.55,15.52,15.52,100800.0,4.9516,4.9516,4.9421,4.9421,100800.0
2005-10-24 11:45:00,15.52,15.56,15.52,15.56,24400.0,4.9421,4.9548,4.9421,4.9548,24400.0
2005-10-24 11:50:00,15.55,15.56,15.52,15.53,55200.0,4.9516,4.9548,4.9421,4.9453,55200.0
2005-10-24 11:55:00,15.52,15.58,15.52,15.55,23600.0,4.9421,4.9612,4.9421,4.9516,23600.0
2005-10-24 12:00:00,15.56,15.6,15.56,15.6,53200.0,4.9548,4.9675,4.9548,4.9675,53200.0
2005-10-24 12:05:00,15.6,15.63,15.6,15.63,96400.0,4.9675,4.9771,4.9675,4.9771,96400.0
2005-10-24 12:10:00,15.63,15.66,15.63,15.66,52800.0,4.9771,4.9867,4.9771,4.9867,52800.0
2005-10-24 12:15:00,15.66,15.68,15.65,15.68,41200.0,4.9867,4.993,4.9835,4.993,41200.0
2005-10-24 12:20:00,15.68,15.72,15.67,15.7,173600.0,4.993,5.0058,4.9898,4.9994,173600.0
2005-10-24 12:25:00,15.7,15.7,15.64,15.65,63600.0,4.9994,4.9994,4.9803,4.9835,63600.0
2005-10-24 12:30:00,15.65,15.65,15.62,15.65,60000.0,4.9835,4.9835,4.9739,4.9835,60000.0
2005-10-24 12:35:00,15.65,15.69,15.65,15.67,60800.0,4.9835,4.9962,4.9835,4.9898,60800.0
2005-10-24 12:40:00,15.66,15.67,15.63,15.63,47200.0,4.9867,4.9898,4.9771,4.9771,47200.0
2005-10-24 12:45:00,15.63,15.63,15.57,15.58,40800.0,4.9771,4.9771,4.958,4.9612,40800.0
2005-10-24 12:50:00,15.58,15.62,15.57,15.61,44400.0,4.9612,4.9739,4.958,4.9707,44400.0
2005-10-24 12:55:00,15.62,15.62,15.6,15.61,27600.0,4.9739,4.9739,4.9675,4.9707,27600.0
2005-10-24 13:00:00,15.61,15.62,15.6,15.6,75200.0,4.9707,4.9739,4.9675,4.9675,75200.0
2005-10-24 13:05:00,15.6,15.62,15.6,15.61,61600.0,4.9675,4.9739,4.9675,4.9707,61600.0
2005-10-24 13:10:00,15.62,15.64,15.62,15.63,14800.0,4.9739,4.9803,4.9739,4.9771,14800.0
2005-10-24 13:15:00,15.63,15.63,15.59,15.6,55600.0,4.9771,4.9771,4.9644,4.9675,55600.0
2005-10-24 13:20:00,15.6,15.61,15.6,15.6,61600.0,4.9675,4.9707,4.9675,4.9675,61600.0
2005-10-24 13:25:00,15.6,15.63,15.6,15.62,30400.0,4.9675,4.9771,4.9675,4.9739,30400.0
2005-10-24 13:30:00,15.62,15.63,15.59,15.59,110400.0,4.9739,4.9771,4.9644,4.9644,110400.0
2005-10-24 13:35:00,15.59,15.63,15.59,15.63,38400.0,4.9644,4.9771,4.9644,4.9771,38400.0
2005-10-24 13:40:00,15.63,15.63,15.63,15.63,39600.0,4.9771,4.9771,4.9771,4.9771,39600.0
2005-10-24 13:45:00,15.63,15.64,15.59,15.61,49200.0,4.9771,4.9803,4.9644,4.9707,49200.0
2005-10-24 13:50:00,15.63,15.66,15.63,15.66,82000.0,4.9771,4.9867,4.9771,4.9867,82000.0
2005-10-24 13:55:00,15.65,15.72,15.65,15.72,115600.0,4.9835,5.0058,4.9835,5.0058,115600.0
2005-10-24 14:00:00,15.72,15.75,15.72,15.73,49200.0,5.0058,5.0153,5.0058,5.0089,49200.0
2005-10-24 14:05:00,15.73,15.75,15.73,15.74,87600.0,5.0089,5.0153,5.0089,5.0121,87600.0
2005-10-24 14:10:00,15.75,15.82,15.75,15.82,160800.0,5.0153,5.0376,5.0153,5.0376,160800.0
2005-10-24 14:15:00,15.82,15.82,15.75,15.75,83600.0,5.0376,5.0376,5.0153,5.0153,83600.0
2005-10-24 14:20:00,15.74,15.76,15.72,15.76,105600.0,5.0121,5.0185,5.0058,5.0185,105600.0
2005-10-24 14:25:00,15.76,15.76,15.74,15.75,63600.0,5.0185,5.0185,5.0121,5.0153,63600.0
2005-10-24 14:30:00,15.75,15.76,15.74,15.76,56400.0,5.0153,5.0185,5.0121,5.0185,56400.0
2005-10-24 14:35:00,15.76,15.76,15.74,15.75,60800.0,5.0185,5.0185,5.0121,5.0153,60800.0
2005-10-24 14:40:00,15.76,15.77,15.75,15.76,73200.0,5.0185,5.0217,5.0153,5.0185,73200.0
2005-10-24 14:45:00,15.77,15.77,15.74,15.76,46400.0,5.0217,5.0217,5.0121,5.0185,46400.0
2005-10-24 14:50:00,15.74,15.77,15.74,15.77,50800.0,5.0121,5.0217,5.0121,5.0217,50800.0
2005-10-24 14:55:00,15.76,15.76,15.68,15.68,87600.0,5.0185,5.0185,4.993,4.993,87600.0
2005-10-24 15:00:00,15.69,15.69,15.65,15.68,98400.0,4.9962,4.9962,4.9835,4.993,98400.0
2005-10-24 15:05:00,15.68,15.72,15.68,15.72,123200.0,4.993,5.0058,4.993,5.0058,123200.0
2005-10-24 15:10:00,15.72,15.72,15.68,15.68,50800.0,5.0058,5.0058,4.993,4.993,50800.0
2005-10-24 15:15:00,15.69,15.69,15.65,15.66,53200.0,4.9962,4.9962,4.9835,4.9867,53200.0
2005-10-24 15:20:00,15.67,15.68,15.63,15.65,116000.0,4.9898,4.993,4.9771,4.9835,116000.0
2005-10-24 15:25:00,15.66,15.7,15.63,15.69,70000.0,4.9867,4.9994,4.9771,4.9962,70000.0
2005-10-24 15:30:00,15.69,15.72,15.69,15.72,110000.0,4.9962,5.0058,4.9962,5.0058,110000.0
2005-10-24 15:35:00,15.74,15.77,15.72,15.77,172800.0,5.0121,5.0217,5.0058,5.0217,172800.0
2005-10-24 15:40:00,15.77,15.79,15.75,15.77,114000.0,5.0217,5.028,5.0153,5.0217,114000.0
2005-10-24 15:45:00,15.77,15.8,15.76,15.8,126400.0,5.0217,5.0312,5.0185,5.0312,126400.0
2005-10-24 15:50:00,15.8,15.81,15.76,15.79,289600.0,5.0312,5.0344,5.0185,5.028,289600.0
2005-10-24 15:55:00,15.79,15.81,15.78,15.78,146800.0,5.028,5.0344,5.0249,5.0249,146800.0
2005-10-25 09:30:00,15.8,15.86,15.8,15.86,258400.0,5.0312,5.0503,5.0312,5.0503,258400.0
2005-10-25 09:35:00,15.86,15.91,15.86,15.9,242800.0,5.0503,5.0663,5.0503,5.0631,242800.0
2005-10-25 09:40:00,15.9,15.9,15.85,15.86,129600.0,5.0631,5.0631,5.0472,5.0503,129600.0
2005-10-25 09:45:00,15.87,15.93,15.87,15.92,145200.0,5.0535,5.0726,5.0535,5.0694,145200.0
2005-10-25 09:50:00,15.92,15.99,15.92,15.99,198000.0,5.0694,5.0917,5.0694,5.0917,198000.0
2005-10-25 09:55:00,15.98,15.99,15.93,15.96,115200.0,5.0886,5.0917,5.0726,5.0822,115200.0
2005-10-25 10:00:00,15.95,15.96,15.94,15.95,86400.0,5.079,5.0822,5.0758,5.079,86400.0
2005-10-25 10:05:00,15.95,15.97,15.94,15.97,85200.0,5.079,5.0854,5.0758,5.0854,85200.0
2005-10-25 10:10:00,15.97,16.0,15.97,15.99,86000.0,5.0854,5.0949,5.0854,5.0917,86000.0
2005-10-25 10:15:00,15.99,16.0,15.95,16.0,100000.0,5.0917,5.0949,5.079,5.0949,100000.0
2005-10-25 10:20:00,16.0,16.05,16.0,16.02,250000.0,5.0949,5.1108,5.0949,5.1013,250000.0
2005-10-25 10:25:00,16.02,16.03,16.01,16.03,126800.0,5.1013,5.1045,5.0981,5.1045,126800.0
2005-10-25 10:30:00,16.02,16.03,15.99,16.02,136800.0,5.1013,5.1045,5.0917,5.1013,136800.0
2005-10-25 10:35:00,16.01,16.03,16.01,16.03,78400.0,5.0981,5.1045,5.0981,5.1045,78400.0
2005-10-25 10:40:00,16.03,16.05,16.01,16.05,105200.0,5.1045,5.1108,5.0981,5.1108,105200.0
2005-10-25 10:45:00,16.05,16.05,16.03,16.03,99200.0,5.1108,5.1108,5.1045,5.1045,99200.0
2005-10-25 10:50:00,16.04,16.05,16.02,16.05,59200.0,5.1077,5.1108,5.1013,5.1108,59200.0
2005-10-25 10:55:00,16.05,16.07,16.04,16.07,137600.0,5.1108,5.1172,5.1077,5.1172,137600.0
2005-10-25 11:00:00,16.07,16.09,16.06,16.08,81600.0,5.1172,5.1236,5.114,5.1204,81600.0
2005-10-25 11:05:00,16.08,16.1,16.06,16.06,78800.0,5.1204,5.1268,5.114,5.114,78800.0
2005-10-25 11:10:00,16.08,16.1,16.06,16.06,149200.0,5.1204,5.1268,5.114,5.114,149200.0
2005-10-25 11:15:00,16.06,16.07,16.02,16.04,78800.0,5.114,5.1172,5.1013,5.1077,78800.0
2005-10-25 11:20:00,16.03,16.03,15.95,15.95,119600.0,5.1045,5.1045,5.079,5.079,119600.0
2005-10-25 11:25:00,15.95,15.98,15.94,15.98,67600.0,5.079,5.0886,5.0758,5.0886,67600.0
2005-10-25 11:30:00,15.98,15.98,15.94,15.94,124800.0,5.0886,5.0886,5.0758,5.0758,124800.0
2005-10-25 11:35:00,15.93,15.93,15.86,15.88,140400.0,5.0726,5.0726,5.0503,5.0567,140400.0
2005-10-25 11:40:00,15.88,15.92,15.85,15.85,147200.0,5.0567,5.0694,5.0472,5.0472,147200.0
2005-10-25 11:45:00,15.86,15.86,15.84,15.86,177600.0,5.0503,5.0503,5.044,5.0503,177600.0
2005-10-25 11:50:00,15.87,15.88,15.84,15.88,80400.0,5.0535,5.0567,5.044,5.0567,80400.0
2005-10-25 11:55:00,15.86,15.87,15.83,15.83,52400.0,5.0503,5.0535,5.0408,5.0408,52400.0
2005-10-25 12:00:00,15.82,15.85,15.82,15.83,29200.0,5.0376,5.0472,5.0376,5.0408,29200.0
2005-10-25 12:05:00,15.83,15.85,15.81,15.84,66800.0,5.0408,5.0472,5.0344,5.044,66800.0
2005-10-25 12:10:00,15.85,15.9,15.84,15.89,162400.0,5.0472,5.0631,5.044,5.0599,162400.0
2005-10-25 12:15:00,15.89,15.91,15.88,15.91,79600.0,5.0599,5.0663,5.0567,5.0663,79600.0
2005-10-25 12:20:00,15.92,15.93,15.89,15.9,87200.0,5.0694,5.0726,5.0599,5.0631,87200.0
2005-10-25 12:25:00,15.9,15.95,15.9,15.91,108800.0,5.0631,5.079,5.0631,5.0663,108800.0
2005-10-25 12:30:00,15.91,15.92,15.89,15.91,93200.0,5.0663,5.0694,5.0599,5.0663,93200.0
2005-10-25 12:35:00,15.91,15.91,15.9,15.9,36400.0,5.0663,5.0663,5.0631,5.0631,36400.0
2005-10-25 12:40:00,15.9,15.93,15.89,15.93,108000.0,5.0631,5.0726,5.0599,5.0726,108000.0
2005-10-25 12:45:00,15.93,15.97,15.93,15.97,154000.0,5.0726,5.0854,5.0726,5.0854,154000.0
2005-10-25 12:50:00,15.97,15.97,15.94,15.94,56000.0,5.0854,5.0854,5.0758,5.0758,56000.0
2005-10-25 12:55:00,15.94,15.95,15.9,15.93,106400.0,5.0758,5.079,5.0631,5.0726,106400.0
2005-10-25 13:00:00,15.92,15.92,15.85,15.86,42800.0,5.0694,5.0694,5.0472,5.0503,42800.0
2005-10-25 13:05:00,15.86,15.88,15.85,15.85,34000.0,5.0503,5.0567,5.0472,5.0472,34000.0
2005-10-25 13:10:00,15.85,15.88,15.85,15.87,60000.0,5.0472,5.0567,5.0472,5.0535,60000.0
2005-10-25 13:15:00,15.88,15.88,15.79,15.79,107600.0,5.0567,5.0567,5.028,5.028,107600.0
2005-10-25 13:20:00,15.78,15.79,15.69,15.75,214000.0,5.0249,5.028,4.9962,5.0153,214000.0
2005-10-25 13:25:00,15.75,15.79,15.74,15.78,107600.0,5.0153,5.028,5.0121,5.0249,107600.0
2005-10-25 13:30:00,15.78,15.8,15.69,15.7,70800.0,5.0249,5.0312,4.9962,4.9994,70800.0
2005-10-25 13:35:00,15.69,15.7,15.63,15.65,225600.0,4.9962,4.9994,4.9771,4.9835,225600.0
2005-10-25 13:40:00,15.66,15.68,15.62,15.68,93600.0,4.9867,4.993,4.9739,4.993,93600.0
2005-10-25 13:45:00,15.68,15.72,15.68,15.72,57600.0,4.993,5.0058,4.993,5.0058,57600.0
2005-10-25 13:50:00,15.72,15.72,15.71,15.71,55200.0,5.0058,5.0058,5.0026,5.0026,55200.0
2005-10-25 13:55:00,15.7,15.71,15.68,15.7,95600.0,4.9994,5.0026,4.993,4.9994,95600.0
2005-10-25 14:00:00,15.7,15.71,15.7,15.71,14400.0,4.9994,5.0026,4.9994,5.0026,14400.0
2005-10-25 14:05:00,15.71,15.72,15.7,15.7,33200.0,5.0026,5.0058,4.9994,4.9994,33200.0
2005-10-25 14:10:00,15.7,15.72,15.68,15.72,36000.0,4.9994,5.0058,4.993,5.0058,36000.0
2005-10-25 14:15:00,15.72,15.73,15.72,15.72,14000.0,5.0058,5.0089,5.0058,5.0058,14000.0
2005-10-25 14:20:00,15.72,15.73,15.7,15.71,52000.0,5.0058,5.0089,4.9994,5.0026,52000.0
2005-10-25 14:25:00,15.71,15.71,15.67,15.69,113600.0,5.0026,5.0026,4.9898,4.9962,113600.0
2005-10-25 14:30:00,15.7,15.76,15.69,15.76,56000.0,4.9994,5.0185,4.9962,5.0185,56000.0
2005-10-25 14:35:00,15.74,15.87,15.74,15.86,137600.0,5.0121,5.0535,5.0121,5.0503,137600.0
2005-10-25 14:40:00,15.85,15.87,15.85,15.86,58800.0,5.0472,5.0535,5.0472,5.0503,58800.0
2005-10-25 14:45:00,15.87,15.91,15.86,15.9,215600.0,5.0535,5.0663,5.0503,5.0631,215600.0
2005-10-25 14:50:00,15.9,15.96,15.9,15.96,76800.0,5.0631,5.0822,5.0631,5.0822,76800.0
2005-10-25 14:55:00,15.95,15.97,15.95,15.95,95200.0,5.079,5.0854,5.079,5.079,95200.0
2005-10-25 15:00:00,15.95,15.96,15.92,15.92,34400.0,5.079,5.0822,5.0694,5.0694,34400.0
2005-10-25 15:05:00,15.92,15.92,15.88,15.89,74000.0,5.0694,5.0694,5.0567,5.0599,74000.0
2005-10-25 15:10:00,15.9,15.9,15.85,15.86,106000.0,5.0631,5.0631,5.0472,5.0503,106000.0
2005-10-25 15:15:00,15.86,15.88,15.84,15.84,60000.0,5.0503,5.0567,5.044,5.044,60000.0
2005-10-25 15:20:00,15.84,15.84,15.8,15.84,142800.0,5.044,5.044,5.0312,5.044,142800.0
2005-10-25 15:25:00,15.83,15.87,15.83,15.87,46800.0,5.0408,5.0535,5.0408,5.0535,46800.0
2005-10-25 15:30:00,15.87,15.95,15.87,15.91,67600.0,5.0535,5.079,5.0535,5.0663,67600.0
2005-10-25 15:35:00,15.9,15.95,15.88,15.95,69600.0,5.0631,5.079,5.0567,5.079,69600.0
2005-10-25 15:40:00,15.96,15.96,15.87,15.87,192800.0,5.0822,5.0822,5.0535,5.0535,192800.0
2005-10-25 15:45:00,15.87,15.89,15.84,15.84,196400.0,5.0535,5.0599,5.044,5.044,196400.0
2005-10-25 15:50:00,15.83,15.84,15.81,15.83,248400.0,5.0408,5.044,5.0344,5.0408,248400.0
2005-10-25 15:55:00,15.84,15.84,15.77,15.82,310800.0,5.044,5.044,5.0217,5.0376,310800.0
2005-10-26 09:30:00,15.71,15.72,15.71,15.72,105600.0,5.0026,5.0058,5.0026,5.0058,105600.0
2005-10-26 09:35:00,15.7,15.72,15.64,15.65,70400.0,4.9994,5.0058,4.9803,4.9835,70400.0
2005-10-26 09:40:00,15.65,15.76,15.65,15.76,141600.0,4.9835,5.0185,4.9835,5.0185,141600.0
2005-10-26 09:45:00,15.72,15.81,15.72,15.74,105200.0,5.0058,5.0344,5.0058,5.0121,105200.0
2005-10-26 09:50:00,15.75,15.86,15.75,15.79,104000.0,5.0153,5.0503,5.0153,5.028,104000.0
2005-10-26 09:55:00,15.78,15.8,15.75,15.78,20800.0,5.0249,5.0312,5.0153,5.0249,20800.0
2005-10-26 10:00:00,15.79,15.8,15.72,15.72,114800.0,5.028,5.0312,5.0058,5.0058,114800.0
2005-10-26 10:05:00,15.71,15.74,15.68,15.74,57200.0,5.0026,5.0121,4.993,5.0121,57200.0
2005-10-26 10:10:00,15.72,15.78,15.72,15.77,56800.0,5.0058,5.0249,5.0058,5.0217,56800.0
2005-10-26 10:15:00,15.77,15.83,15.77,15.82,109200.0,5.0217,5.0408,5.0217,5.0376,109200.0
2005-10-26 10:20:00,15.82,15.85,15.81,15.82,99600.0,5.0376,5.0472,5.0344,5.0376,99600.0
2005-10-26 10:25:00,15.82,15.87,15.82,15.85,54400.0,5.0376,5.0535,5.0376,5.0472,54400.0
2005-10-26 10:30:00,15.85,15.86,15.81,15.85,175600.0,5.0472,5.0503,5.0344,5.0472,175600.0
2005-10-26 10:35:00,15.84,15.86,15.83,15.85,69200.0,5.044,5.0503,5.0408,5.0472,69200.0
2005-10-26 10:40:00,15.85,15.9,15.85,15.88,71200.0,5.0472,5.0631,5.0472,5.0567,71200.0
2005-10-26 10:45:00,15.88,15.89,15.83,15.84,30000.0,5.0567,5.0599,5.0408,5.044,30000.0
2005-10-26 10:50:00,15.85,15.9,15.85,15.9,21600.0,5.0472,5.0631,5.0472,5.0631,21600.0
2005-10-26 10:55:00,15.9,15.99,15.89,15.97,84800.0,5.0631,5.0917,5.0599,5.0854,84800.0
2005-10-26 11:00:00,15.96,16.0,15.96,15.99,36000.0,5.0822,5.0949,5.0822,5.0917,36000.0
2005-10-26 11:05:00,15.99,16.0,15.99,15.99,114800.0,5.0917,5.0949,5.0917,5.0917,114800.0
2005-10-26 11:10:00,15.99,16.0,15.96,16.0,120000.0,5.0917,5.0949,5.0822,5.0949,120000.0
2005-10-26 11:15:00,16.0,16.0,15.98,15.98,136000.0,5.0949,5.0949,5.0886,5.0886,136000.0
2005-10-26 11:20:00,15.97,15.99,15.97,15.99,40000.0,5.0854,5.0917,5.0854,5.0917,40000.0
2005-10-26 11:25:00,15.99,15.99,15.95,15.97,28400.0,5.0917,5.0917,5.079,5.0854,28400.0
2005-10-26 11:30:00,15.99,16.03,15.98,16.03,37200.0,5.0917,5.1045,5.0886,5.1045,37200.0
2005-10-26 11:35:00,16.03,16.08,16.03,16.07,91200.0,5.1045,5.1204,5.1045,5.1172,91200.0
2005-10-26 11:40:00,16.07,16.11,16.06,16.08,60400.0,5.1172,5.1299,5.114,5.1204,60400.0
2005-10-26 11:45:00,16.08,16.1,16.05,16.06,17200.0,5.1204,5.1268,5.1108,5.114,17200.0
2005-10-26 11:50:00,16.06,16.06,16.01,16.03,35600.0,5.114,5.114,5.0981,5.1045,35600.0
2005-10-26 11:55:00,16.03,16.03,16.0,16.0,23600.0,5.1045,5.1045,5.0949,5.0949,23600.0
2005-10-26 12:00:00,16.0,16.02,16.0,16.02,46000.0,5.0949,5.1013,5.0949,5.1013,46000.0
2005-10-26 12:05:00,16.02,16.05,16.02,16.05,14800.0,5.1013,5.1108,5.1013,5.1108,14800.0
2005-10-26 12:10:00,16.04,16.05,16.0,16.02,19200.0,5.1077,5.1108,5.0949,5.1013,19200.0
2005-10-26 12:15:00,16.0,16.02,16.0,16.01,11200.0,5.0949,5.1013,5.0949,5.0981,11200.0
2005-10-26 12:20:00,16.01,16.02,15.99,16.0,5600.0,5.0981,5.1013,5.0917,5.0949,5600.0
2005-10-26 12:25:00,16.0,16.02,15.99,16.0,15600.0,5.0949,5.1013,5.0917,5.0949,15600.0
2005-10-26 12:30:00,16.02,16.04,15.99,16.04,26800.0,5.1013,5.1077,5.0917,5.1077,26800.0
2005-10-26 12:35:00,16.03,16.04,15.98,15.98,68000.0,5.1045,5.1077,5.0886,5.0886,68000.0
2005-10-26 12:40:00,15.98,15.98,15.94,15.95,26800.0,5.0886,5.0886,5.0758,5.079,26800.0
2005-10-26 12:45:00,15.95,15.95,15.9,15.9,49200.0,5.079,5.079,5.0631,5.0631,49200.0
2005-10-26 12:50:00,15.92,15.95,15.9,15.95,68400.0,5.0694,5.079,5.0631,5.079,68400.0
2005-10-26 12:55:00,15.93,15.95,15.92,15.93,14400.0,5.0726,5.079,5.0694,5.0726,14400.0
2005-10-26 13:00:00,15.93,15.94,15.91,15.91,34000.0,5.0726,5.0758,5.0663,5.0663,34000.0
2005-10-26 13:05:00,15.9,15.9,15.86,15.86,162400.0,5.0631,5.0631,5.0503,5.0503,162400.0
2005-10-26 13:10:00,15.86,15.9,15.86,15.9,26000.0,5.0503,5.0631,5.0503,5.0631,26000.0
2005-10-26 13:15:00,15.88,15.88,15.85,15.85,56400.0,5.0567,5.0567,5.0472,5.0472,56400.0
2005-10-26 13:20:00,15.84,15.85,15.82,15.84,29200.0,5.044,5.0472,5.0376,5.044,29200.0
2005-10-26 13:25:00,15.84,15.91,15.83,15.91,35200.0,5.044,5.0663,5.0408,5.0663,35200.0
2005-10-26 13:30:00,15.9,15.91,15.88,15.89,45200.0,5.0631,5.0663,5.0567,5.0599,45200.0
2005-10-26 13:35:00,15.88,15.88,15.83,15.86,82000.0,5.0567,5.0567,5.0408,5.0503,82000.0
2005-10-26 13:40:00,15.87,15.88,15.84,15.84,55200.0,5.0535,5.0567,5.044,5.044,55200.0
2005-10-26 13:45:00,15.84,15.85,15.81,15.81,125200.0,5.044,5.0472,5.0344,5.0344,125200.0
2005-10-26 13:50:00,15.81,15.87,15.81,15.87,140800.0,5.0344,5.0535,5.0344,5.0535,140800.0
2005-10-26 13:55:00,15.88,15.89,15.84,15.86,77600.0,5.0567,5.0599,5.044,5.0503,77600.0
2005-10-26 14:00:00,15.87,15.91,15.86,15.91,77600.0,5.0535,5.0663,5.0503,5.0663,77600.0
2005-10-26 14:05:00,15.91,15.91,15.87,15.89,54400.0,5.0663,5.0663,5.0535,5.0599,54400.0
2005-10-26 14:10:00,15.9,15.9,15.86,15.86,47600.0,5.0631,5.0631,5.0503,5.0503,47600.0
2005-10-26 14:15:00,15.89,15.89,15.87,15.89,80400.0,5.0599,5.0599,5.0535,5.0599,80400.0
2005-10-26 14:20:00,15.89,15.89,15.86,15.87,130000.0,5.0599,5.0599,5.0503,5.0535,130000.0
2005-10-26 14:25:00,15.88,15.89,15.87,15.88,89600.0,5.0567,5.0599,5.0535,5.0567,89600.0
2005-10-26 14:30:00,15.89,15.9,15.87,15.88,90800.0,5.0599,5.0631,5.0535,5.0567,90800.0
2005-10-26 14:35:00,15.87,15.87,15.79,15.81,147200.0,5.0535,5.0535,5.028,5.0344,147200.0
2005-10-26 14:40:00,15.81,15.85,15.81,15.82,77600.0,5.0344,5.0472,5.0344,5.0376,77600.0
2005-10-26 14:45:00,15.83,15.83,15.8,15.81,47200.0,5.0408,5.0408,5.0312,5.0344,47200.0
2005-10-26 14:50:00,15.8,15.81,15.78,15.8,99600.0,5.0312,5.0344,5.0249,5.0312,99600.0
2005-10-26 14:55:00,15.8,15.87,15.8,15.87,55600.0,5.0312,5.0535,5.0312,5.0535,55600.0
2005-10-26 15:00:00,15.87,15.89,15.86,15.87,92400.0,5.0535,5.0599,5.0503,5.0535,92400.0
2005-10-26 15:05:00,15.86,15.92,15.86,15.92,61600.0,5.0503,5.0694,5.0503,5.0694,61600.0
2005-10-26 15:10:00,15.92,15.92,15.9,15.91,47200.0,5.0694,5.0694,5.0631,5.0663,47200.0
2005-10-26 15:15:00,15.92,15.97,15.92,15.97,86800.0,5.0694,5.0854,5.0694,5.0854,86800.0
2005-10-26 15:20:00,15.96,15.97,15.95,15.95,52400.0,5.0822,5.0854,5.079,5.079,52400.0
2005-10-26 15:25:00,15.95,15.97,15.93,15.94,99600.0,5.079,5.0854,5.0726,5.0758,99600.0
2005-10-26 15:30:00,15.94,15.94,15.93,15.93,75200.0,5.0758,5.0758,5.0726,5.0726,75200.0
2005-10-26 15:35:00,15.93,15.94,15.86,15.89,103600.0,5.0726,5.0758,5.0503,5.0599,103600.0
2005-10-26 15:40:00,15.89,15.89,15.85,15.85,78000.0,5.0599,5.0599,5.0472,5.0472,78000.0
2005-10-26 15:45:00,15.85,15.85,15.79,15.81,82800.0,5.0472,5.0472,5.028,5.0344,82800.0
2005-10-26 15:50:00,15.81,15.83,15.8,15.81,110000.0,5.0344,5.0408,5.0312,5.0344,110000.0
2005-10-26 15:55:00,15.8,15.85,15.8,15.81,91600.0,5.0312,5.0472,5.0312,5.0344,91600.0
2005-10-27 09:30:00,15.8,15.82,15.75,15.75,204800.0,5.0312,5.0376,5.0153,5.0153,204800.0
2005-10-27 09:35:00,15.76,15.88,15.75,15.83,144000.0,5.0185,5.0567,5.0153,5.0408,144000.0
2005-10-27 09:40:00,15.84,15.84,15.68,15.68,106800.0,5.044,5.044,4.993,4.993,106800.0
2005-10-27 09:45:00,15.68,15.72,15.63,15.68,186800.0,4.993,5.0058,4.9771,4.993,186800.0
2005-10-27 09:50:00,15.66,15.73,15.65,15.69,96800.0,4.9867,5.0089,4.9835,4.9962,96800.0
2005-10-27 09:55:00,15.69,15.74,15.64,15.74,73200.0,4.9962,5.0121,4.9803,5.0121,73200.0
2005-10-27 10:00:00,15.74,15.77,15.71,15.71,96000.0,5.0121,5.0217,5.0026,5.0026,96000.0
2005-10-27 10:05:00,15.72,15.74,15.71,15.74,54400.0,5.0058,5.0121,5.0026,5.0121,54400.0
2005-10-27 10:10:00,15.73,15.76,15.72,15.73,69200.0,5.0089,5.0185,5.0058,5.0089,69200.0
2005-10-27 10:15:00,15.73,15.76,15.71,15.74,116800.0,5.0089,5.0185,5.0026,5.0121,116800.0
2005-10-27 10:20:00,15.74,15.75,15.67,15.68,116400.0,5.0121,5.0153,4.9898,4.993,116400.0
2005-10-27 10:25:00,15.68,15.68,15.64,15.64,66800.0,4.993,4.993,4.9803,4.9803,66800.0
2005-10-27 10:30:00,15.65,15.65,15.54,15.55,151200.0,4.9835,4.9835,4.9484,4.9516,151200.0
2005-10-27 10:35:00,15.55,15.55,15.43,15.43,288800.0,4.9516,4.9516,4.9134,4.9134,288800.0
2005-10-27 10:40:00,15.44,15.52,15.43,15.49,103600.0,4.9166,4.9421,4.9134,4.9325,103600.0
2005-10-27 10:45:00,15.48,15.48,15.38,15.39,152000.0,4.9293,4.9293,4.8975,4.9007,152000.0
2005-10-27 10:50:00,15.4,15.41,15.37,15.38,151200.0,4.9039,4.907,4.8943,4.8975,151200.0
2005-10-27 10:55:00,15.38,15.47,15.38,15.44,83200.0,4.8975,4.9261,4.8975,4.9166,83200.0
2005-10-27 11:00:00,15.44,15.45,15.4,15.41,54000.0,4.9166,4.9198,4.9039,4.907,54000.0
2005-10-27 11:05:00,15.41,15.52,15.41,15.49,96400.0,4.907,4.9421,4.907,4.9325,96400.0
2005-10-27 11:10:00,15.47,15.49,15.43,15.43,58000.0,4.9261,4.9325,4.9134,4.9134,58000.0
2005-10-27 11:15:00,15.43,15.43,15.41,15.42,128800.0,4.9134,4.9134,4.907,4.9102,128800.0
2005-10-27 11:20:00,15.42,15.44,15.41,15.44,57200.0,4.9102,4.9166,4.907,4.9166,57200.0
2005-10-27 11:25:00,15.46,15.48,15.38,15.39,175200.0,4.923,4.9293,4.8975,4.9007,175200.0
2005-10-27 11:30:00,15.4,15.42,15.39,15.4,40000.0,4.9039,4.9102,4.9007,4.9039,40000.0
2005-10-27 11:35:00,15.4,15.41,15.36,15.36,77200.0,4.9039,4.907,4.8911,4.8911,77200.0
2005-10-27 11:40:00,15.38,15.4,15.37,15.4,39600.0,4.8975,4.9039,4.8943,4.9039,39600.0
2005-10-27 11:45:00,15.39,15.39,15.38,15.38,9200.0,4.9007,4.9007,4.8975,4.8975,9200.0
2005-10-27 11:50:00,15.38,15.39,15.33,15.34,96400.0,4.8975,4.9007,4.8816,4.8848,96400.0
2005-10-27 11:55:00,15.34,15.36,15.31,15.31,100000.0,4.8848,4.8911,4.8752,4.8752,100000.0
2005-10-27 12:00:00,15.31,15.36,15.3,15.35,126400.0,4.8752,4.8911,4.872,4.8879,126400.0
2005-10-27 12:05:00,15.37,15.39,15.34,15.37,60400.0,4.8943,4.9007,4.8848,4.8943,60400.0
2005-10-27 12:10:00,15.37,15.41,15.36,15.38,25600.0,4.8943,4.907,4.8911,4.8975,25600.0
2005-10-27 12:15:00,15.37,15.37,15.33,15.35,34800.0,4.8943,4.8943,4.8816,4.8879,34800.0
2005-10-27 12:20:00,15.35,15.36,15.34,15.36,23200.0,4.8879,4.8911,4.8848,4.8911,23200.0
2005-10-27 12:25:00,15.35,15.37,15.35,15.36,36400.0,4.8879,4.8943,4.8879,4.8911,36400.0
2005-10-27 12:30:00,15.36,15.43,15.36,15.42,84400.0,4.8911,4.9134,4.8911,4.9102,84400.0
2005-10-27 12:35:00,15.43,15.47,15.43,15.47,84000.0,4.9134,4.9261,4.9134,4.9261,84000.0
2005-10-27 12:40:00,15.45,15.46,15.41,15.41,17200.0,4.9198,4.923,4.907,4.907,17200.0
2005-10-27 12:45:00,15.39,15.39,15.32,15.33,81600.0,4.9007,4.9007,4.8784,4.8816,81600.0
2005-10-27 12:50:00,15.32,15.33,15.29,15.32,58400.0,4.8784,4.8816,4.8688,4.8784,58400.0
2005-10-27 12:55:00,15.31,15.32,15.31,15.31,49200.0,4.8752,4.8784,4.8752,4.8752,49200.0
2005-10-27 13:00:00,15.31,15.34,15.31,15.34,57600.0,4.8752,4.8848,4.8752,4.8848,57600.0
2005-10-27 13:05:00,15.35,15.38,15.34,15.36,40400.0,4.8879,4.8975,4.8848,4.8911,40400.0
2005-10-27 13:10:00,15.36,15.68,15.34,15.37,198400.0,4.8911,4.993,4.8848,4.8943,198400.0
2005-10-27 13:15:00,15.35,15.35,15.27,15.27,66800.0,4.8879,4.8879,4.8625,4.8625,66800.0
2005-10-27 13:20:00,15.27,15.27,15.23,15.25,260400.0,4.8625,4.8625,4.8497,4.8561,260400.0
2005-10-27 13:25:00,15.25,15.25,15.23,15.25,105600.0,4.8561,4.8561,4.8497,4.8561,105600.0
2005-10-27 13:30:00,15.24,15.28,15.24,15.28,77600.0,4.8529,4.8656,4.8529,4.8656,77600.0
2005-10-27 13:35:00,15.26,15.33,15.26,15.31,66400.0,4.8593,4.8816,4.8593,4.8752,66400.0
2005-10-27 13:40:00,15.31,15.32,15.25,15.27,72400.0,4.8752,4.8784,4.8561,4.8625,72400.0
2005-10-27 13:45:00,15.27,15.27,15.23,15.23,64000.0,4.8625,4.8625,4.8497,4.8497,64000.0
2005-10-27 13:50:00,15.23,15.25,15.22,15.22,68000.0,4.8497,4.8561,4.8465,4.8465,68000.0
2005-10-27 13:55:00,15.22,15.28,15.22,15.26,100000.0,4.8465,4.8656,4.8465,4.8593,100000.0
2005-10-27 14:00:00,15.23,15.23,15.19,15.21,56400.0,4.8497,4.8497,4.837,4.8434,56400.0
2005-10-27 14:05:00,15.21,15.26,15.21,15.24,55200.0,4.8434,4.8593,4.8434,4.8529,55200.0
2005-10-27 14:10:00,15.24,15.28,15.21,15.25,107600.0,4.8529,4.8656,4.8434,4.8561,107600.0
2005-10-27 14:15:00,15.25,15.31,15.25,15.31,78000.0,4.8561,4.8752,4.8561,4.8752,78000.0
2005-10-27 14:20:00,15.31,15.31,15.24,15.26,65200.0,4.8752,4.8752,4.8529,4.8593,65200.0
2005-10-27 14:25:00,15.26,15.28,15.24,15.25,97600.0,4.8593,4.8656,4.8529,4.8561,97600.0
2005-10-27 14:30:00,15.25,15.28,15.23,15.25,59600.0,4.8561,4.8656,4.8497,4.8561,59600.0
2005-10-27 14:35:00,15.25,15.25,15.2,15.2,127200.0,4.8561,4.8561,4.8402,4.8402,127200.0
2005-10-27 14:40:00,15.19,15.21,15.16,15.16,86400.0,4.837,4.8434,4.8274,4.8274,86400.0
2005-10-27 14:45:00,15.16,15.19,15.16,15.19,106800.0,4.8274,4.837,4.8274,4.837,106800.0
2005-10-27 14:50:00,15.19,15.2,15.18,15.19,56000.0,4.837,4.8402,4.8338,4.837,56000.0
2005-10-27 14:55:00,15.19,15.19,15.13,15.16,119600.0,4.837,4.837,4.8179,4.8274,119600.0
2005-10-27 15:00:00,15.16,15.19,15.16,15.19,173200.0,4.8274,4.837,4.8274,4.837,173200.0
2005-10-27 15:05:00,15.18,15.18,15.11,15.12,138800.0,4.8338,4.8338,4.8115,4.8147,138800.0
2005-10-27 15:10:00,15.11,15.15,15.09,15.13,136800.0,4.8115,4.8243,4.8051,4.8179,136800.0
2005-10-27 15:15:00,15.12,15.13,15.09,15.09,127200.0,4.8147,4.8179,4.8051,4.8051,127200.0
2005-10-27 15:20:00,15.09,15.13,15.09,15.1,72400.0,4.8051,4.8179,4.8051,4.8083,72400.0
2005-10-27 15:25:00,15.11,15.14,15.1,15.11,75600.0,4.8115,4.8211,4.8083,4.8115,75600.0
2005-10-27 15:30:00,15.11,15.13,15.09,15.1,135600.0,4.8115,4.8179,4.8051,4.8083,135600.0
2005-10-27 15:35:00,15.1,15.13,15.1,15.13,162000.0,4.8083,4.8179,4.8083,4.8179,162000.0
2005-10-27 15:40:00,15.13,15.14,15.1,15.12,193200.0,4.8179,4.8211,4.8083,4.8147,193200.0
2005-10-27 15:45:00,15.12,15.23,15.12,15.22,198400.0,4.8147,4.8497,4.8147,4.8465,198400.0
2005-10-27 15:50:00,15.21,15.26,15.15,15.19,357600.0,4.8434,4.8593,4.8243,4.837,357600.0
2005-10-27 15:55:00,15.19,15.31,15.15,15.18,358400.0,4.837,4.8752,4.8243,4.8338,358400.0
2005-10-28 09:30:00,15.34,15.42,15.34,15.38,244400.0,4.8848,4.9102,4.8848,4.8975,244400.0
2005-10-28 09:35:00,15.37,15.47,15.35,15.46,165600.0,4.8943,4.9261,4.8879,4.923,165600.0
2005-10-28 09:40:00,15.46,15.47,15.38,15.43,136400.0,4.923,4.9261,4.8975,4.9134,136400.0
2005-10-28 09:45:00,15.43,15.47,15.4,15.43,136400.0,4.9134,4.9261,4.9039,4.9134,136400.0
2005-10-28 09:50:00,15.43,15.45,15.42,15.45,70400.0,4.9134,4.9198,4.9102,4.9198,70400.0
2005-10-28 09:55:00,15.46,15.49,15.44,15.44,130800.0,4.923,4.9325,4.9166,4.9166,130800.0
2005-10-28 10:00:00,15.44,15.47,15.43,15.45,90000.0,4.9166,4.9261,4.9134,4.9198,90000.0
2005-10-28 10:05:00,15.45,15.49,15.45,15.47,98800.0,4.9198,4.9325,4.9198,4.9261,98800.0
2005-10-28 10:10:00,15.47,15.47,15.44,15.44,66000.0,4.9261,4.9261,4.9166,4.9166,66000.0
2005-10-28 10:15:00,15.44,15.47,15.43,15.46,78800.0,4.9166,4.9261,4.9134,4.923,78800.0
2005-10-28 10:20:00,15.46,15.47,15.45,15.46,68400.0,4.923,4.9261,4.9198,4.923,68400.0
2005-10-28 10:25:00,15.46,15.48,15.45,15.48,50000.0,4.923,4.9293,4.9198,4.9293,50000.0
2005-10-28 10:30:00,15.47,15.47,15.43,15.43,89600.0,4.9261,4.9261,4.9134,4.9134,89600.0
2005-10-28 10:35:00,15.43,15.43,15.29,15.32,160000.0,4.9134,4.9134,4.8688,4.8784,160000.0
2005-10-28 10:40:00,15.32,15.33,15.24,15.24,82800.0,4.8784,4.8816,4.8529,4.8529,82800.0
2005-10-28 10:45:00,15.24,15.29,15.22,15.27,70400.0,4.8529,4.8688,4.8465,4.8625,70400.0
2005-10-28 10:50:00,15.27,15.33,15.27,15.33,67600.0,4.8625,4.8816,4.8625,4.8816,67600.0
2005-10-28 10:55:00,15.33,15.36,15.3,15.32,122800.0,4.8816,4.8911,4.872,4.8784,122800.0
2005-10-28 11:00:00,15.32,15.34,15.3,15.31,128000.0,4.8784,4.8848,4.872,4.8752,128000.0
2005-10-28 11:05:00,15.31,15.32,15.29,15.31,59200.0,4.8752,4.8784,4.8688,4.8752,59200.0
2005-10-28 11:10:00,15.32,15.37,15.32,15.37,75600.0,4.8784,4.8943,4.8784,4.8943,75600.0
2005-10-28 11:15:00,15.37,15.4,15.33,15.35,80000.0,4.8943,4.9039,4.8816,4.8879,80000.0
2005-10-28 11:20:00,15.33,15.36,15.31,15.36,81600.0,4.8816,4.8911,4.8752,4.8911,81600.0
2005-10-28 11:25:00,15.35,15.37,15.34,15.36,61200.0,4.8879,4.8943,4.8848,4.8911,61200.0
2005-10-28 11:30:00,15.36,15.37,15.32,15.34,106000.0,4.8911,4.8943,4.8784,4.8848,106000.0
2005-10-28 11:35:00,15.34,15.36,15.34,15.35,52000.0,4.8848,4.8911,4.8848,4.8879,52000.0
2005-10-28 11:40:00,15.36,15.36,15.29,15.31,94400.0,4.8911,4.8911,4.8688,4.8752,94400.0
2005-10-28 11:45:00,15.31,15.37,15.3,15.36,52400.0,4.8752,4.8943,4.872,4.8911,52400.0
2005-10-28 11:50:00,15.35,15.4,15.35,15.38,132000.0,4.8879,4.9039,4.8879,4.8975,132000.0
2005-10-28 11:55:00,15.38,15.42,15.38,15.4,115200.0,4.8975,4.9102,4.8975,4.9039,115200.0
2005-10-28 12:00:00,15.4,15.43,15.38,15.4,113600.0,4.9039,4.9134,4.8975,4.9039,113600.0
2005-10-28 12:05:00,15.4,15.45,15.37,15.37,162400.0,4.9039,4.9198,4.8943,4.8943,162400.0
2005-10-28 12:10:00,15.37,15.43,15.37,15.4,63200.0,4.8943,4.9134,4.8943,4.9039,63200.0
2005-10-28 12:15:00,15.4,15.41,15.35,15.35,100400.0,4.9039,4.907,4.8879,4.8879,100400.0
2005-10-28 12:20:00,15.36,15.36,15.32,15.35,53600.0,4.8911,4.8911,4.8784,4.8879,53600.0
2005-10-28 12:25:00,15.34,15.37,15.31,15.37,41200.0,4.8848,4.8943,4.8752,4.8943,41200.0
2005-10-28 12:30:00,15.36,15.41,15.36,15.37,48000.0,4.8911,4.907,4.8911,4.8943,48000.0
2005-10-28 12:35:00,15.37,15.4,15.37,15.39,32800.0,4.8943,4.9039,4.8943,4.9007,32800.0
2005-10-28 12:40:00,15.38,15.42,15.37,15.38,50400.0,4.8975,4.9102,4.8943,4.8975,50400.0
2005-10-28 12:45:00,15.38,15.4,15.33,15.34,70800.0,4.8975,4.9039,4.8816,4.8848,70800.0
2005-10-28 12:50:00,15.34,15.34,15.3,15.31,46000.0,4.8848,4.8848,4.872,4.8752,46000.0
2005-10-28 12:55:00,15.31,15.34,15.31,15.33,25600.0,4.8752,4.8848,4.8752,4.8816,25600.0
2005-10-28 13:00:00,15.33,15.35,15.33,15.34,25600.0,4.8816,4.8879,4.8816,4.8848,25600.0
2005-10-28 13:05:00,15.35,15.35,15.34,15.35,25600.0,4.8879,4.8879,4.8848,4.8879,25600.0
2005-10-28 13:10:00,15.34,15.37,15.34,15.36,67200.0,4.8848,4.8943,4.8848,4.8911,67200.0
2005-10-28 13:15:00,15.36,15.39,15.36,15.38,65600.0,4.8911,4.9007,4.8911,4.8975,65600.0
2005-10-28 13:20:00,15.38,15.38,15.35,15.37,14800.0,4.8975,4.8975,4.8879,4.8943,14800.0
2005-10-28 13:25:00,15.37,15.38,15.36,15.38,24000.0,4.8943,4.8975,4.8911,4.8975,24000.0
2005-10-28 13:30:00,15.38,15.38,15.37,15.38,40400.0,4.8975,4.8975,4.8943,4.8975,40400.0
2005-10-28 13:35:00,15.37,15.38,15.37,15.38,92000.0,4.8943,4.8975,4.8943,4.8975,92000.0
2005-10-28 13:40:00,15.38,15.4,15.38,15.4,47200.0,4.8975,4.9039,4.8975,4.9039,47200.0
2005-10-28 13:45:00,15.39,15.39,15.36,15.37,64000.0,4.9007,4.9007,4.8911,4.8943,64000.0
2005-10-28 13:50:00,15.36,15.39,15.33,15.38,83600.0,4.8911,4.9007,4.8816,4.8975,83600.0
2005-10-28 13:55:00,15.39,15.4,15.37,15.4,58800.0,4.9007,4.9039,4.8943,4.9039,58800.0
2005-10-28 14:00:00,15.39,15.42,15.39,15.41,57600.0,4.9007,4.9102,4.9007,4.907,57600.0
2005-10-28 14:05:00,15.41,15.42,15.4,15.4,38400.0,4.907,4.9102,4.9039,4.9039,38400.0
2005-10-28 14:10:00,15.41,15.41,15.36,15.37,63600.0,4.907,4.907,4.8911,4.8943,63600.0
2005-10-28 14:15:00,15.37,15.42,15.37,15.42,63600.0,4.8943,4.9102,4.8943,4.9102,63600.0
2005-10-28 14:20:00,15.42,15.44,15.42,15.44,39600.0,4.9102,4.9166,4.9102,4.9166,39600.0
2005-10-28 14:25:00,15.43,15.49,15.42,15.49,132000.0,4.9134,4.9325,4.9102,4.9325,132000.0
2005-10-28 14:30:00,15.49,15.5,15.47,15.48,101200.0,4.9325,4.9357,4.9261,4.9293,101200.0
2005-10-28 14:35:00,15.49,15.49,15.46,15.47,24400.0,4.9325,4.9325,4.923,4.9261,24400.0
2005-10-28 14:40:00,15.47,15.54,15.46,15.52,111600.0,4.9261,4.9484,4.923,4.9421,111600.0
2005-10-28 14:45:00,15.53,15.57,15.53,15.54,76800.0,4.9453,4.958,4.9453,4.9484,76800.0
2005-10-28 14:50:00,15.55,15.62,15.54,15.61,59200.0,4.9516,4.9739,4.9484,4.9707,59200.0
2005-10-28 14:55:00,15.61,15.61,15.57,15.59,40800.0,4.9707,4.9707,4.958,4.9644,40800.0
2005-10-28 15:00:00,15.59,15.63,15.58,15.63,104000.0,4.9644,4.9771,4.9612,4.9771,104000.0
2005-10-28 15:05:00,15.62,15.62,15.58,15.59,52400.0,4.9739,4.9739,4.9612,4.9644,52400.0
2005-10-28 15:10:00,15.6,15.62,15.6,15.6,58400.0,4.9675,4.9739,4.9675,4.9675,58400.0
2005-10-28 15:15:00,15.6,15.6,15.57,15.6,33600.0,4.9675,4.9675,4.958,4.9675,33600.0
2005-10-28 15:20:00,15.58,15.59,15.56,15.57,42800.0,4.9612,4.9644,4.9548,4.958,42800.0
2005-10-28 15:25:00,15.57,15.58,15.56,15.57,31200.0,4.958,4.9612,4.9548,4.958,31200.0
2005-10-28 15:30:00,15.56,15.58,15.56,15.56,49200.0,4.9548,4.9612,4.9548,4.9548,49200.0
2005-10-28 15:35:00,15.56,15.56,15.55,15.56,39600.0,4.9548,4.9548,4.9516,4.9548,39600.0
2005-10-28 15:40:00,15.56,15.6,15.56,15.59,128000.0,4.9548,4.9675,4.9548,4.9644,128000.0
2005-10-28 15:45:00,15.59,15.59,15.55,15.56,69600.0,4.9644,4.9644,4.9516,4.9548,69600.0
2005-10-28 15:50:00,15.56,15.59,15.56,15.57,146000.0,4.9548,4.9644,4.9548,4.958,146000.0
2005-10-28 15:55:00,15.57,15.61,15.54,15.56,319200.0,4.958,4.9707,4.9484,4.9548,319200.0
2005-10-31 09:30:00,15.74,15.77,15.73,15.74,276400.0,5.0121,5.0217,5.0089,5.0121,276400.0
2005-10-31 09:35:00,15.74,15.81,15.74,15.81,153200.0,5.0121,5.0344,5.0121,5.0344,153200.0
2005-10-31 09:40:00,15.81,15.9,15.81,15.9,272800.0,5.0344,5.0631,5.0344,5.0631,272800.0
2005-10-31 09:45:00,15.9,15.94,15.86,15.94,185200.0,5.0631,5.0758,5.0503,5.0758,185200.0
2005-10-31 09:50:00,15.95,15.96,15.94,15.95,206000.0,5.079,5.0822,5.0758,5.079,206000.0
2005-10-31 09:55:00,15.96,15.98,15.9,15.95,144800.0,5.0822,5.0886,5.0631,5.079,144800.0
2005-10-31 10:00:00,15.95,15.99,15.95,15.95,110400.0,5.079,5.0917,5.079,5.079,110400.0
2005-10-31 10:05:00,15.96,15.96,15.88,15.92,134400.0,5.0822,5.0822,5.0567,5.0694,134400.0
2005-10-31 10:10:00,15.93,15.95,15.88,15.88,42800.0,5.0726,5.079,5.0567,5.0567,42800.0
2005-10-31 10:15:00,15.88,15.92,15.88,15.92,52400.0,5.0567,5.0694,5.0567,5.0694,52400.0
2005-10-31 10:20:00,15.92,15.96,15.92,15.94,102000.0,5.0694,5.0822,5.0694,5.0758,102000.0
2005-10-31 10:25:00,15.95,15.96,15.94,15.96,54000.0,5.079,5.0822,5.0758,5.0822,54000.0
2005-10-31 10:30:00,15.96,15.96,15.9,15.9,94000.0,5.0822,5.0822,5.0631,5.0631,94000.0
2005-10-31 10:35:00,15.9,15.93,15.88,15.89,98000.0,5.0631,5.0726,5.0567,5.0599,98000.0
2005-10-31 10:40:00,15.9,15.92,15.88,15.92,78000.0,5.0631,5.0694,5.0567,5.0694,78000.0
2005-10-31 10:45:00,15.9,15.9,15.84,15.84,87200.0,5.0631,5.0631,5.044,5.044,87200.0
2005-10-31 10:50:00,15.82,15.83,15.77,15.79,80000.0,5.0376,5.0408,5.0217,5.028,80000.0
2005-10-31 10:55:00,15.79,15.79,15.71,15.72,142400.0,5.028,5.028,5.0026,5.0058,142400.0
2005-10-31 11:00:00,15.73,15.78,15.71,15.78,120400.0,5.0089,5.0249,5.0026,5.0249,120400.0
2005-10-31 11:05:00,15.79,15.79,15.74,15.76,82000.0,5.028,5.028,5.0121,5.0185,82000.0
2005-10-31 11:10:00,15.75,15.86,15.75,15.79,184000.0,5.0153,5.0503,5.0153,5.028,184000.0
2005-10-31 11:15:00,15.79,15.85,15.79,15.83,81200.0,5.028,5.0472,5.028,5.0408,81200.0
2005-10-31 11:20:00,15.83,15.84,15.79,15.81,93600.0,5.0408,5.044,5.028,5.0344,93600.0
2005-10-31 11:25:00,15.81,15.81,15.8,15.81,203200.0,5.0344,5.0344,5.0312,5.0344,203200.0
2005-10-31 11:30:00,15.81,15.85,15.81,15.85,87600.0,5.0344,5.0472,5.0344,5.0472,87600.0
2005-10-31 11:35:00,15.85,15.87,15.84,15.87,58800.0,5.0472,5.0535,5.044,5.0535,58800.0
2005-10-31 11:40:00,15.86,15.87,15.85,15.86,50000.0,5.0503,5.0535,5.0472,5.0503,50000.0
2005-10-31 11:45:00,15.86,15.87,15.84,15.86,59600.0,5.0503,5.0535,5.044,5.0503,59600.0
2005-10-31 11:50:00,15.86,15.87,15.86,15.86,36400.0,5.0503,5.0535,5.0503,5.0503,36400.0
2005-10-31 11:55:00,15.86,15.86,15.83,15.85,30800.0,5.0503,5.0503,5.0408,5.0472,30800.0
2005-10-31 12:00:00,15.84,15.84,15.8,15.83,30800.0,5.044,5.044,5.0312,5.0408,30800.0
2005-10-31 12:05:00,15.82,15.83,15.79,15.8,126000.0,5.0376,5.0408,5.028,5.0312,126000.0
2005-10-31 12:10:00,15.8,15.8,15.77,15.77,27200.0,5.0312,5.0312,5.0217,5.0217,27200.0
2005-10-31 12:15:00,15.77,15.79,15.77,15.77,21600.0,5.0217,5.028,5.0217,5.0217,21600.0
2005-10-31 12:20:00,15.77,15.77,15.75,15.76,42400.0,5.0217,5.0217,5.0153,5.0185,42400.0
2005-10-31 12:25:00,15.75,15.78,15.74,15.77,49200.0,5.0153,5.0249,5.0121,5.0217,49200.0
2005-10-31 12:30:00,15.78,15.81,15.78,15.8,66000.0,5.0249,5.0344,5.0249,5.0312,66000.0
2005-10-31 12:35:00,15.8,15.82,15.8,15.81,15200.0,5.0312,5.0376,5.0312,5.0344,15200.0
2005-10-31 12:40:00,15.81,15.81,15.77,15.77,16800.0,5.0344,5.0344,5.0217,5.0217,16800.0
2005-10-31 12:45:00,15.76,15.8,15.75,15.8,58400.0,5.0185,5.0312,5.0153,5.0312,58400.0
2005-10-31 12:50:00,15.8,15.8,15.77,15.79,50400.0,5.0312,5.0312,5.0217,5.028,50400.0
2005-10-31 12:55:00,15.79,15.83,15.79,15.81,33600.0,5.028,5.0408,5.028,5.0344,33600.0
2005-10-31 13:00:00,15.81,15.81,15.8,15.81,35200.0,5.0344,5.0344,5.0312,5.0344,35200.0
2005-10-31 13:05:00,15.8,15.81,15.76,15.77,47200.0,5.0312,5.0344,5.0185,5.0217,47200.0
2005-10-31 13:10:00,15.78,15.82,15.78,15.81,38000.0,5.0249,5.0376,5.0249,5.0344,38000.0
2005-10-31 13:15:00,15.81,15.84,15.81,15.83,34800.0,5.0344,5.044,5.0344,5.0408,34800.0
2005-10-31 13:20:00,15.83,15.83,15.81,15.83,17600.0,5.0408,5.0408,5.0344,5.0408,17600.0
2005-10-31 13:25:00,15.83,15.83,15.8,15.81,26000.0,5.0408,5.0408,5.0312,5.0344,26000.0
2005-10-31 13:30:00,15.81,15.83,15.81,15.82,26800.0,5.0344,5.0408,5.0344,5.0376,26800.0
2005-10-31 13:35:00,15.82,15.86,15.82,15.84,44800.0,5.0376,5.0503,5.0376,5.044,44800.0
2005-10-31 13:40:00,15.84,15.84,15.82,15.83,19200.0,5.044,5.044,5.0376,5.0408,19200.0
2005-10-31 13:45:00,15.83,15.84,15.81,15.81,12800.0,5.0408,5.044,5.0344,5.0344,12800.0
2005-10-31 13:50:00,15.82,15.84,15.81,15.83,23200.0,5.0376,5.044,5.0344,5.0408,23200.0
2005-10-31 13:55:00,15.83,15.86,15.83,15.85,34800.0,5.0408,5.0503,5.0408,5.0472,34800.0
2005-10-31 14:00:00,15.85,15.88,15.85,15.87,86000.0,5.0472,5.0567,5.0472,5.0535,86000.0
2005-10-31 14:05:00,15.87,15.9,15.87,15.88,90000.0,5.0535,5.0631,5.0535,5.0567,90000.0
2005-10-31 14:10:00,15.87,15.89,15.85,15.89,13600.0,5.0535,5.0599,5.0472,5.0599,13600.0
2005-10-31 14:15:00,15.9,15.93,15.88,15.88,66800.0,5.0631,5.0726,5.0567,5.0567,66800.0
2005-10-31 14:20:00,15.9,15.9,15.88,15.88,28000.0,5.0631,5.0631,5.0567,5.0567,28000.0
2005-10-31 14:25:00,15.89,15.89,15.85,15.87,52800.0,5.0599,5.0599,5.0472,5.0535,52800.0
2005-10-31 14:30:00,15.86,15.89,15.86,15.87,35600.0,5.0503,5.0599,5.0503,5.0535,35600.0
2005-10-31 14:35:00,15.86,15.88,15.86,15.87,31600.0,5.0503,5.0567,5.0503,5.0535,31600.0
2005-10-31 14:40:00,15.87,15.91,15.87,15.87,46800.0,5.0535,5.0663,5.0535,5.0535,46800.0
2005-10-31 14:45:00,15.88,15.93,15.88,15.9,56000.0,5.0567,5.0726,5.0567,5.0631,56000.0
2005-10-31 14:50:00,15.88,15.89,15.85,15.88,36000.0,5.0567,5.0599,5.0472,5.0567,36000.0
2005-10-31 14:55:00,15.88,15.9,15.86,15.89,22400.0,5.0567,5.0631,5.0503,5.0599,22400.0
2005-10-31 15:00:00,15.89,15.93,15.86,15.87,66800.0,5.0599,5.0726,5.0503,5.0535,66800.0
2005-10-31 15:05:00,15.87,15.92,15.86,15.91,62800.0,5.0535,5.0694,5.0503,5.0663,62800.0
2005-10-31 15:10:00,15.91,15.95,15.89,15.93,109600.0,5.0663,5.079,5.0599,5.0726,109600.0
2005-10-31 15:15:00,15.94,15.95,15.91,15.92,59600.0,5.0758,5.079,5.0663,5.0694,59600.0
2005-10-31 15:20:00,15.92,15.94,15.88,15.93,97600.0,5.0694,5.0758,5.0567,5.0726,97600.0
2005-10-31 15:25:00,15.93,15.97,15.91,15.97,112800.0,5.0726,5.0854,5.0663,5.0854,112800.0
2005-10-31 15:30:00,15.97,15.99,15.95,15.97,79600.0,5.0854,5.0917,5.079,5.0854,79600.0
2005-10-31 15:35:00,15.99,16.0,15.98,15.98,72000.0,5.0917,5.0949,5.0886,5.0886,72000.0
2005-10-31 15:40:00,15.98,16.0,15.98,15.99,96800.0,5.0886,5.0949,5.0886,5.0917,96800.0
2005-10-31 15:45:00,15.99,16.0,15.96,15.98,59600.0,5.0917,5.0949,5.0822,5.0886,59600.0
2005-10-31 15:50:00,15.97,15.99,15.94,15.96,84000.0,5.0854,5.0917,5.0758,5.0822,84000.0
2005-10-31 15:55:00,15.97,15.97,15.92,15.97,112800.0,5.0854,5.0854,5.0694,5.0854,112800.0
2005-11-01 09:30:00,16.13,16.22,16.13,16.18,419600.0,5.1363,5.165,5.1363,5.1522,419600.0
2005-11-01 09:35:00,16.18,16.19,16.09,16.16,390400.0,5.1522,5.1554,5.1236,5.1459,390400.0
2005-11-01 09:40:00,16.16,16.22,16.12,16.12,178800.0,5.1459,5.165,5.1331,5.1331,178800.0
2005-11-01 09:45:00,16.1,16.11,16.03,16.11,269200.0,5.1268,5.1299,5.1045,5.1299,269200.0
2005-11-01 09:50:00,16.11,16.15,16.0,16.0,200800.0,5.1299,5.1427,5.0949,5.0949,200800.0
2005-11-01 09:55:00,16.02,16.07,16.0,16.05,157600.0,5.1013,5.1172,5.0949,5.1108,157600.0
2005-11-01 10:00:00,16.05,16.08,16.02,16.05,175200.0,5.1108,5.1204,5.1013,5.1108,175200.0
2005-11-01 10:05:00,16.05,16.08,16.05,16.06,268800.0,5.1108,5.1204,5.1108,5.114,268800.0
2005-11-01 10:10:00,16.06,16.07,16.0,16.0,139200.0,5.114,5.1172,5.0949,5.0949,139200.0
2005-11-01 10:15:00,16.01,16.05,15.99,16.01,203600.0,5.0981,5.1108,5.0917,5.0981,203600.0
2005-11-01 10:20:00,16.01,16.03,15.99,16.0,249600.0,5.0981,5.1045,5.0917,5.0949,249600.0
2005-11-01 10:25:00,16.0,16.0,15.93,15.95,221600.0,5.0949,5.0949,5.0726,5.079,221600.0
2005-11-01 10:30:00,15.95,15.98,15.94,15.95,116800.0,5.079,5.0886,5.0758,5.079,116800.0
2005-11-01 10:35:00,15.95,15.97,15.93,15.97,214800.0,5.079,5.0854,5.0726,5.0854,214800.0
2005-11-01 10:40:00,15.97,16.01,15.97,15.99,230000.0,5.0854,5.0981,5.0854,5.0917,230000.0
2005-11-01 10:45:00,15.99,16.0,15.97,15.97,105600.0,5.0917,5.0949,5.0854,5.0854,105600.0
2005-11-01 10:50:00,15.98,16.0,15.97,15.99,168800.0,5.0886,5.0949,5.0854,5.0917,168800.0
2005-11-01 10:55:00,15.99,15.99,15.95,15.95,132400.0,5.0917,5.0917,5.079,5.079,132400.0
2005-11-01 11:00:00,15.95,15.98,15.94,15.98,188800.0,5.079,5.0886,5.0758,5.0886,188800.0
2005-11-01 11:05:00,15.97,15.97,15.93,15.94,145600.0,5.0854,5.0854,5.0726,5.0758,145600.0
2005-11-01 11:10:00,15.93,15.94,15.9,15.92,219600.0,5.0726,5.0758,5.0631,5.0694,219600.0
2005-11-01 11:15:00,15.92,15.94,15.92,15.94,59200.0,5.0694,5.0758,5.0694,5.0758,59200.0
2005-11-01 11:20:00,15.94,15.96,15.93,15.93,114000.0,5.0758,5.0822,5.0726,5.0726,114000.0
2005-11-01 11:25:00,15.93,15.96,15.93,15.96,55200.0,5.0726,5.0822,5.0726,5.0822,55200.0
2005-11-01 11:30:00,15.95,15.96,15.91,15.91,86800.0,5.079,5.0822,5.0663,5.0663,86800.0
2005-11-01 11:35:00,15.9,15.91,15.88,15.91,94400.0,5.0631,5.0663,5.0567,5.0663,94400.0
2005-11-01 11:40:00,15.92,15.92,15.86,15.86,162800.0,5.0694,5.0694,5.0503,5.0503,162800.0
2005-11-01 11:45:00,15.86,15.89,15.86,15.86,43200.0,5.0503,5.0599,5.0503,5.0503,43200.0
2005-11-01 11:50:00,15.87,15.87,15.76,15.79,160400.0,5.0535,5.0535,5.0185,5.028,160400.0
2005-11-01 11:55:00,15.8,15.86,15.78,15.84,207600.0,5.0312,5.0503,5.0249,5.044,207600.0
2005-11-01 12:00:00,15.83,15.9,15.83,15.89,158400.0,5.0408,5.0631,5.0408,5.0599,158400.0
2005-11-01 12:05:00,15.88,15.9,15.88,15.88,119200.0,5.0567,5.0631,5.0567,5.0567,119200.0
2005-11-01 12:10:00,15.88,15.92,15.87,15.91,222800.0,5.0567,5.0694,5.0535,5.0663,222800.0
2005-11-01 12:15:00,15.9,15.94,15.9,15.93,121200.0,5.0631,5.0758,5.0631,5.0726,121200.0
2005-11-01 12:20:00,15.93,15.95,15.91,15.94,159200.0,5.0726,5.079,5.0663,5.0758,159200.0
2005-11-01 12:25:00,15.94,15.99,15.94,15.98,126000.0,5.0758,5.0917,5.0758,5.0886,126000.0
2005-11-01 12:30:00,15.97,16.02,15.97,16.02,75200.0,5.0854,5.1013,5.0854,5.1013,75200.0
2005-11-01 12:35:00,16.02,16.05,16.02,16.04,107200.0,5.1013,5.1108,5.1013,5.1077,107200.0
2005-11-01 12:40:00,16.04,16.06,16.03,16.03,171200.0,5.1077,5.114,5.1045,5.1045,171200.0
2005-11-01 12:45:00,16.03,16.08,16.03,16.06,222400.0,5.1045,5.1204,5.1045,5.114,222400.0
2005-11-01 12:50:00,16.06,16.09,16.05,16.08,84000.0,5.114,5.1236,5.1108,5.1204,84000.0
2005-11-01 12:55:00,16.07,16.09,16.05,16.05,98800.0,5.1172,5.1236,5.1108,5.1108,98800.0
2005-11-01 13:00:00,16.05,16.08,16.04,16.06,123200.0,5.1108,5.1204,5.1077,5.114,123200.0
2005-11-01 13:05:00,16.06,16.08,16.05,16.06,74400.0,5.114,5.1204,5.1108,5.114,74400.0
2005-11-01 13:10:00,16.06,16.06,16.03,16.05,146000.0,5.114,5.114,5.1045,5.1108,146000.0
2005-11-01 13:15:00,16.05,16.07,16.03,16.03,59200.0,5.1108,5.1172,5.1045,5.1045,59200.0
2005-11-01 13:20:00,16.02,16.03,15.98,15.99,106400.0,5.1013,5.1045,5.0886,5.0917,106400.0
2005-11-01 13:25:00,15.99,16.02,15.98,16.02,123200.0,5.0917,5.1013,5.0886,5.1013,123200.0
2005-11-01 13:30:00,16.01,16.03,16.01,16.02,54800.0,5.0981,5.1045,5.0981,5.1013,54800.0
2005-11-01 13:35:00,16.01,16.02,16.01,16.02,39600.0,5.0981,5.1013,5.0981,5.1013,39600.0
2005-11-01 13:40:00,16.02,16.06,16.02,16.06,76400.0,5.1013,5.114,5.1013,5.114,76400.0
2005-11-01 13:45:00,16.05,16.07,16.05,16.06,102800.0,5.1108,5.1172,5.1108,5.114,102800.0
2005-11-01 13:50:00,16.06,16.07,16.04,16.06,130000.0,5.114,5.1172,5.1077,5.114,130000.0
2005-11-01 13:55:00,16.06,16.1,16.06,16.09,47200.0,5.114,5.1268,5.114,5.1236,47200.0
2005-11-01 14:00:00,16.09,16.1,16.08,16.09,89200.0,5.1236,5.1268,5.1204,5.1236,89200.0
2005-11-01 14:05:00,16.09,16.11,16.09,16.11,53200.0,5.1236,5.1299,5.1236,5.1299,53200.0
2005-11-01 14:10:00,16.11,16.13,16.08,16.08,69600.0,5.1299,5.1363,5.1204,5.1204,69600.0
2005-11-01 14:15:00,16.08,16.12,16.05,16.1,88000.0,5.1204,5.1331,5.1108,5.1268,88000.0
2005-11-01 14:20:00,16.11,16.12,16.08,16.09,116400.0,5.1299,5.1331,5.1204,5.1236,116400.0
2005-11-01 14:25:00,16.09,16.12,16.09,16.11,74000.0,5.1236,5.1331,5.1236,5.1299,74000.0
2005-11-01 14:30:00,16.11,16.16,16.11,16.14,215600.0,5.1299,5.1459,5.1299,5.1395,215600.0
2005-11-01 14:35:00,16.14,16.18,16.14,16.17,134400.0,5.1395,5.1522,5.1395,5.1491,134400.0
2005-11-01 14:40:00,16.17,16.17,16.13,16.14,115200.0,5.1491,5.1491,5.1363,5.1395,115200.0
2005-11-01 14:45:00,16.14,16.15,16.12,16.12,98000.0,5.1395,5.1427,5.1331,5.1331,98000.0
2005-11-01 14:50:00,16.11,16.11,16.08,16.08,66400.0,5.1299,5.1299,5.1204,5.1204,66400.0
2005-11-01 14:55:00,16.09,16.12,16.09,16.11,127600.0,5.1236,5.1331,5.1236,5.1299,127600.0
2005-11-01 15:00:00,16.11,16.11,16.09,16.11,78400.0,5.1299,5.1299,5.1236,5.1299,78400.0
2005-11-01 15:05:00,16.11,16.11,16.1,16.11,69600.0,5.1299,5.1299,5.1268,5.1299,69600.0
2005-11-01 15:10:00,16.1,16.12,16.1,16.11,87200.0,5.1268,5.1331,5.1268,5.1299,87200.0
2005-11-01 15:15:00,16.11,16.13,16.1,16.11,72000.0,5.1299,5.1363,5.1268,5.1299,72000.0
2005-11-01 15:20:00,16.11,16.11,16.09,16.1,124800.0,5.1299,5.1299,5.1236,5.1268,124800.0
2005-11-01 15:25:00,16.09,16.1,16.06,16.06,185200.0,5.1236,5.1268,5.114,5.114,185200.0
2005-11-01 15:30:00,16.06,16.08,16.05,16.05,144400.0,5.114,5.1204,5.1108,5.1108,144400.0
2005-11-01 15:35:00,16.05,16.06,16.04,16.05,130000.0,5.1108,5.114,5.1077,5.1108,130000.0
2005-11-01 15:40:00,16.05,16.08,16.05,16.08,96800.0,5.1108,5.1204,5.1108,5.1204,96800.0
2005-11-01 15:45:00,16.08,16.08,16.06,16.06,105600.0,5.1204,5.1204,5.114,5.114,105600.0
2005-11-01 15:50:00,16.05,16.08,16.05,16.06,214800.0,5.1108,5.1204,5.1108,5.114,214800.0
2005-11-01 15:55:00,16.07,16.07,16.05,16.07,152800.0,5.1172,5.1172,5.1108,5.1172,152800.0
2005-11-02 09:30:00,16.05,16.05,15.94,16.0,205200.0,5.1108,5.1108,5.0758,5.0949,205200.0
2005-11-02 09:35:00,16.0,16.01,15.98,15.99,54000.0,5.0949,5.0981,5.0886,5.0917,54000.0
2005-11-02 09:40:00,15.99,16.03,15.94,15.99,138000.0,5.0917,5.1045,5.0758,5.0917,138000.0
2005-11-02 09:45:00,15.99,16.07,15.98,16.04,100000.0,5.0917,5.1172,5.0886,5.1077,100000.0
2005-11-02 09:50:00,16.04,16.1,16.01,16.06,106800.0,5.1077,5.1268,5.0981,5.114,106800.0
2005-11-02 09:55:00,16.08,16.11,15.97,16.0,90400.0,5.1204,5.1299,5.0854,5.0949,90400.0
2005-11-02 10:00:00,16.0,16.0,15.96,16.0,163200.0,5.0949,5.0949,5.0822,5.0949,163200.0
2005-11-02 10:05:00,16.0,16.01,15.96,15.99,152000.0,5.0949,5.0981,5.0822,5.0917,152000.0
2005-11-02 10:10:00,16.0,16.02,15.99,16.01,88400.0,5.0949,5.1013,5.0917,5.0981,88400.0
2005-11-02 10:15:00,16.01,16.02,15.98,16.0,47600.0,5.0981,5.1013,5.0886,5.0949,47600.0
2005-11-02 10:20:00,16.01,16.03,15.99,16.0,34000.0,5.0981,5.1045,5.0917,5.0949,34000.0
2005-11-02 10:25:00,16.01,16.04,16.0,16.0,62000.0,5.0981,5.1077,5.0949,5.0949,62000.0
2005-11-02 10:30:00,16.01,16.01,15.97,15.99,184000.0,5.0981,5.0981,5.0854,5.0917,184000.0
2005-11-02 10:35:00,15.99,16.0,15.98,15.98,273200.0,5.0917,5.0949,5.0886,5.0886,273200.0
2005-11-02 10:40:00,15.98,15.99,15.94,15.95,373600.0,5.0886,5.0917,5.0758,5.079,373600.0
2005-11-02 10:45:00,15.94,15.96,15.94,15.96,242000.0,5.0758,5.0822,5.0758,5.0822,242000.0
2005-11-02 10:50:00,15.96,15.96,15.95,15.95,265200.0,5.0822,5.0822,5.079,5.079,265200.0
2005-11-02 10:55:00,15.96,15.96,15.95,15.96,321600.0,5.0822,5.0822,5.079,5.0822,321600.0
2005-11-02 11:00:00,15.96,16.0,15.95,15.99,156800.0,5.0822,5.0949,5.079,5.0917,156800.0
2005-11-02 11:05:00,15.99,16.02,15.98,16.02,64000.0,5.0917,5.1013,5.0886,5.1013,64000.0
2005-11-02 11:10:00,16.01,16.02,15.97,16.0,102400.0,5.0981,5.1013,5.0854,5.0949,102400.0
2005-11-02 11:15:00,16.0,16.04,16.0,16.04,94800.0,5.0949,5.1077,5.0949,5.1077,94800.0
2005-11-02 11:20:00,16.03,16.04,16.0,16.02,68800.0,5.1045,5.1077,5.0949,5.1013,68800.0
2005-11-02 11:25:00,16.01,16.05,16.01,16.03,324400.0,5.0981,5.1108,5.0981,5.1045,324400.0
2005-11-02 11:30:00,16.04,16.05,16.03,16.05,104400.0,5.1077,5.1108,5.1045,5.1108,104400.0
2005-11-02 11:35:00,16.04,16.06,16.03,16.06,230800.0,5.1077,5.114,5.1045,5.114,230800.0
2005-11-02 11:40:00,16.06,16.07,16.03,16.05,174400.0,5.114,5.1172,5.1045,5.1108,174400.0
2005-11-02 11:45:00,16.05,16.05,16.03,16.05,30000.0,5.1108,5.1108,5.1045,5.1108,30000.0
2005-11-02 11:50:00,16.05,16.07,16.05,16.05,34400.0,5.1108,5.1172,5.1108,5.1108,34400.0
2005-11-02 11:55:00,16.07,16.07,16.05,16.07,256800.0,5.1172,5.1172,5.1108,5.1172,256800.0
2005-11-02 12:00:00,16.06,16.07,16.06,16.06,38000.0,5.114,5.1172,5.114,5.114,38000.0
2005-11-02 12:05:00,16.07,16.07,16.04,16.04,87200.0,5.1172,5.1172,5.1077,5.1077,87200.0
2005-11-02 12:10:00,16.05,16.07,16.05,16.06,91600.0,5.1108,5.1172,5.1108,5.114,91600.0
2005-11-02 12:15:00,16.07,16.07,16.04,16.04,59600.0,5.1172,5.1172,5.1077,5.1077,59600.0
2005-11-02 12:20:00,16.04,16.04,16.01,16.03,149600.0,5.1077,5.1077,5.0981,5.1045,149600.0
2005-11-02 12:25:00,16.03,16.03,16.01,16.01,49200.0,5.1045,5.1045,5.0981,5.0981,49200.0
2005-11-02 12:30:00,16.02,16.02,15.99,16.0,149200.0,5.1013,5.1013,5.0917,5.0949,149200.0
2005-11-02 12:35:00,16.0,16.03,15.99,16.01,64800.0,5.0949,5.1045,5.0917,5.0981,64800.0
2005-11-02 12:40:00,16.02,16.03,16.01,16.01,24800.0,5.1013,5.1045,5.0981,5.0981,24800.0
2005-11-02 12:45:00,16.02,16.04,16.0,16.03,115200.0,5.1013,5.1077,5.0949,5.1045,115200.0
2005-11-02 12:50:00,16.04,16.06,16.03,16.05,275600.0,5.1077,5.114,5.1045,5.1108,275600.0
2005-11-02 12:55:00,16.06,16.07,16.06,16.06,83600.0,5.114,5.1172,5.114,5.114,83600.0
2005-11-02 13:00:00,16.08,16.08,16.05,16.06,22800.0,5.1204,5.1204,5.1108,5.114,22800.0
2005-11-02 13:05:00,16.06,16.08,16.05,16.06,67600.0,5.114,5.1204,5.1108,5.114,67600.0
2005-11-02 13:10:00,16.06,16.07,16.06,16.07,10000.0,5.114,5.1172,5.114,5.1172,10000.0
2005-11-02 13:15:00,16.07,16.07,16.04,16.05,58800.0,5.1172,5.1172,5.1077,5.1108,58800.0
2005-11-02 13:20:00,16.05,16.06,16.04,16.06,27200.0,5.1108,5.114,5.1077,5.114,27200.0
2005-11-02 13:25:00,16.06,16.06,16.04,16.04,28400.0,5.114,5.114,5.1077,5.1077,28400.0
2005-11-02 13:30:00,16.04,16.06,16.04,16.05,27200.0,5.1077,5.114,5.1077,5.1108,27200.0
2005-11-02 13:35:00,16.05,16.06,16.05,16.05,31200.0,5.1108,5.114,5.1108,5.1108,31200.0
2005-11-02 13:40:00,16.05,16.07,16.05,16.06,170800.0,5.1108,5.1172,5.1108,5.114,170800.0
2005-11-02 13:45:00,16.07,16.07,16.06,16.07,30000.0,5.1172,5.1172,5.114,5.1172,30000.0
2005-11-02 13:50:00,16.07,16.07,16.06,16.06,14800.0,5.1172,5.1172,5.114,5.114,14800.0
2005-11-02 13:55:00,16.07,16.07,16.06,16.06,31200.0,5.1172,5.1172,5.114,5.114,31200.0
2005-11-02 14:00:00,16.07,16.1,16.06,16.09,164800.0,5.1172,5.1268,5.114,5.1236,164800.0
2005-11-02 14:05:00,16.09,16.11,16.09,16.11,66000.0,5.1236,5.1299,5.1236,5.1299,66000.0
2005-11-02 14:10:00,16.11,16.13,16.11,16.13,132800.0,5.1299,5.1363,5.1299,5.1363,132800.0
2005-11-02 14:15:00,16.13,16.14,16.12,16.13,73600.0,5.1363,5.1395,5.1331,5.1363,73600.0
2005-11-02 14:20:00,16.13,16.16,16.11,16.13,161600.0,5.1363,5.1459,5.1299,5.1363,161600.0
2005-11-02 14:25:00,16.13,16.14,16.11,16.12,74800.0,5.1363,5.1395,5.1299,5.1331,74800.0
2005-11-02 14:30:00,16.12,16.14,16.12,16.14,82000.0,5.1331,5.1395,5.1331,5.1395,82000.0
2005-11-02 14:35:00,16.14,16.14,16.11,16.12,33200.0,5.1395,5.1395,5.1299,5.1331,33200.0
2005-11-02 14:40:00,16.12,16.13,16.11,16.13,35600.0,5.1331,5.1363,5.1299,5.1363,35600.0
2005-11-02 14:45:00,16.14,16.14,16.13,16.14,97200.0,5.1395,5.1395,5.1363,5.1395,97200.0
2005-11-02 14:50:00,16.14,16.16,16.13,16.15,159600.0,5.1395,5.1459,5.1363,5.1427,159600.0
2005-11-02 14:55:00,16.15,16.17,16.13,16.14,122000.0,5.1427,5.1491,5.1363,5.1395,122000.0
2005-11-02 15:00:00,16.15,16.16,16.13,16.15,97600.0,5.1427,5.1459,5.1363,5.1427,97600.0
2005-11-02 15:05:00,16.15,16.15,16.11,16.11,88000.0,5.1427,5.1427,5.1299,5.1299,88000.0
2005-11-02 15:10:00,16.11,16.12,16.06,16.09,253200.0,5.1299,5.1331,5.114,5.1236,253200.0
2005-11-02 15:15:00,16.09,16.12,16.09,16.12,51200.0,5.1236,5.1331,5.1236,5.1331,51200.0
2005-11-02 15:20:00,16.12,16.15,16.12,16.13,244800.0,5.1331,5.1427,5.1331,5.1363,244800.0
2005-11-02 15:25:00,16.14,16.14,16.1,16.1,71600.0,5.1395,5.1395,5.1268,5.1268,71600.0
2005-11-02 15:30:00,16.11,16.14,16.09,16.13,108800.0,5.1299,5.1395,5.1236,5.1363,108800.0
2005-11-02 15:35:00,16.12,16.13,16.11,16.11,150400.0,5.1331,5.1363,5.1299,5.1299,150400.0
2005-11-02 15:40:00,16.1,16.12,16.06,16.09,126800.0,5.1268,5.1331,5.114,5.1236,126800.0
2005-11-02 15:45:00,16.09,16.11,16.09,16.11,85600.0,5.1236,5.1299,5.1236,5.1299,85600.0
2005-11-02 15:50:00,16.11,16.14,16.1,16.13,257200.0,5.1299,5.1395,5.1268,5.1363,257200.0
2005-11-02 15:55:00,16.13,16.14,16.11,16.13,231200.0,5.1363,5.1395,5.1299,5.1363,231200.0
2005-11-03 09:30:00,16.36,16.36,16.36,16.36,0.0,5.2096,5.2096,5.2096,5.2096,0.0
2005-11-03 09:35:00,16.46,16.5,16.45,16.46,826400.0,5.2414,5.2541,5.2382,5.2414,826400.0
2005-11-03 09:40:00,16.49,16.5,16.44,16.47,155600.0,5.251,5.2541,5.235,5.2446,155600.0
2005-11-03 09:45:00,16.47,16.49,16.46,16.48,156800.0,5.2446,5.251,5.2414,5.2478,156800.0
2005-11-03 09:50:00,16.47,16.48,16.46,16.46,77600.0,5.2446,5.2478,5.2414,5.2414,77600.0
2005-11-03 09:55:00,16.46,16.51,16.46,16.5,312400.0,5.2414,5.2573,5.2414,5.2541,312400.0
2005-11-03 10:00:00,16.5,16.55,16.48,16.53,352800.0,5.2541,5.2701,5.2478,5.2637,352800.0
2005-11-03 10:05:00,16.52,16.55,16.5,16.52,189200.0,5.2605,5.2701,5.2541,5.2605,189200.0
2005-11-03 10:10:00,16.51,16.52,16.47,16.47,209200.0,5.2573,5.2605,5.2446,5.2446,209200.0
2005-11-03 10:15:00,16.49,16.49,16.46,16.48,177600.0,5.251,5.251,5.2414,5.2478,177600.0
2005-11-03 10:20:00,16.48,16.49,16.4,16.42,292000.0,5.2478,5.251,5.2223,5.2287,292000.0
2005-11-03 10:25:00,16.44,16.44,16.39,16.41,223200.0,5.235,5.235,5.2191,5.2255,223200.0
2005-11-03 10:30:00,16.4,16.5,16.4,16.48,136000.0,5.2223,5.2541,5.2223,5.2478,136000.0
2005-11-03 10:35:00,16.48,16.49,16.45,16.47,67600.0,5.2478,5.251,5.2382,5.2446,67600.0
2005-11-03 10:40:00,16.46,16.5,16.46,16.5,120800.0,5.2414,5.2541,5.2414,5.2541,120800.0
2005-11-03 10:45:00,16.5,16.5,16.48,16.49,52800.0,5.2541,5.2541,5.2478,5.251,52800.0
2005-11-03 10:50:00,16.49,16.52,16.49,16.49,120400.0,5.251,5.2605,5.251,5.251,120400.0
2005-11-03 10:55:00,16.49,16.52,16.48,16.52,36800.0,5.251,5.2605,5.2478,5.2605,36800.0
2005-11-03 11:00:00,16.52,16.53,16.49,16.49,140800.0,5.2605,5.2637,5.251,5.251,140800.0
2005-11-03 11:05:00,16.49,16.53,16.49,16.51,49600.0,5.251,5.2637,5.251,5.2573,49600.0
2005-11-03 11:10:00,16.5,16.57,16.5,16.55,232800.0,5.2541,5.2764,5.2541,5.2701,232800.0
2005-11-03 11:15:00,16.56,16.58,16.54,16.56,106400.0,5.2732,5.2796,5.2669,5.2732,106400.0
2005-11-03 11:20:00,16.56,16.59,16.54,16.58,76800.0,5.2732,5.2828,5.2669,5.2796,76800.0
2005-11-03 11:25:00,16.59,16.61,16.57,16.6,67600.0,5.2828,5.2892,5.2764,5.286,67600.0
2005-11-03 11:30:00,16.6,16.63,16.6,16.63,51200.0,5.286,5.2955,5.286,5.2955,51200.0
2005-11-03 11:35:00,16.63,16.67,16.62,16.66,92800.0,5.2955,5.3083,5.2923,5.3051,92800.0
2005-11-03 11:40:00,16.66,16.71,16.66,16.68,104000.0,5.3051,5.321,5.3051,5.3115,104000.0
2005-11-03 11:45:00,16.68,16.69,16.65,16.68,69200.0,5.3115,5.3146,5.3019,5.3115,69200.0
2005-11-03 11:50:00,16.67,16.75,16.67,16.75,127600.0,5.3083,5.3337,5.3083,5.3337,127600.0
2005-11-03 11:55:00,16.74,16.75,16.71,16.73,115600.0,5.3306,5.3337,5.321,5.3274,115600.0
2005-11-03 12:00:00,16.72,16.73,16.7,16.73,166800.0,5.3242,5.3274,5.3178,5.3274,166800.0
2005-11-03 12:05:00,16.73,16.78,16.73,16.78,80400.0,5.3274,5.3433,5.3274,5.3433,80400.0
2005-11-03 12:10:00,16.77,16.86,16.77,16.86,58000.0,5.3401,5.3688,5.3401,5.3688,58000.0
2005-11-03 12:15:00,16.85,16.86,16.81,16.81,50800.0,5.3656,5.3688,5.3528,5.3528,50800.0
2005-11-03 12:20:00,16.8,16.88,16.77,16.88,211200.0,5.3497,5.3751,5.3401,5.3751,211200.0
2005-11-03 12:25:00,16.85,16.89,16.85,16.88,134000.0,5.3656,5.3783,5.3656,5.3751,134000.0
2005-11-03 12:30:00,16.88,16.88,16.81,16.83,50800.0,5.3751,5.3751,5.3528,5.3592,50800.0
2005-11-03 12:35:00,16.82,16.86,16.82,16.86,130400.0,5.356,5.3688,5.356,5.3688,130400.0
2005-11-03 12:40:00,16.88,16.88,16.83,16.86,88000.0,5.3751,5.3751,5.3592,5.3688,88000.0
2005-11-03 12:45:00,16.85,16.88,16.85,16.88,105200.0,5.3656,5.3751,5.3656,5.3751,105200.0
2005-11-03 12:50:00,16.88,16.88,16.86,16.88,31200.0,5.3751,5.3751,5.3688,5.3751,31200.0
2005-11-03 12:55:00,16.88,16.89,16.84,16.84,91600.0,5.3751,5.3783,5.3624,5.3624,91600.0
2005-11-03 13:00:00,16.85,16.85,16.83,16.84,81600.0,5.3656,5.3656,5.3592,5.3624,81600.0
2005-11-03 13:05:00,16.84,16.84,16.76,16.76,257600.0,5.3624,5.3624,5.3369,5.3369,257600.0
2005-11-03 13:10:00,16.75,16.8,16.75,16.8,319200.0,5.3337,5.3497,5.3337,5.3497,319200.0
2005-11-03 13:15:00,16.8,16.8,16.75,16.76,62400.0,5.3497,5.3497,5.3337,5.3369,62400.0
2005-11-03 13:20:00,16.76,16.79,16.75,16.77,76400.0,5.3369,5.3465,5.3337,5.3401,76400.0
2005-11-03 13:25:00,16.77,16.79,16.76,16.79,93200.0,5.3401,5.3465,5.3369,5.3465,93200.0
2005-11-03 13:30:00,16.79,16.8,16.78,16.79,107200.0,5.3465,5.3497,5.3433,5.3465,107200.0
2005-11-03 13:35:00,16.8,16.82,16.79,16.81,151200.0,5.3497,5.356,5.3465,5.3528,151200.0
2005-11-03 13:40:00,16.81,16.82,16.79,16.8,151600.0,5.3528,5.356,5.3465,5.3497,151600.0
2005-11-03 13:45:00,16.8,16.84,16.8,16.83,106800.0,5.3497,5.3624,5.3497,5.3592,106800.0
2005-11-03 13:50:00,16.83,16.83,16.81,16.83,38400.0,5.3592,5.3592,5.3528,5.3592,38400.0
2005-11-03 13:55:00,16.83,16.84,16.81,16.81,49600.0,5.3592,5.3624,5.3528,5.3528,49600.0
2005-11-03 14:00:00,16.81,16.82,16.8,16.82,39600.0,5.3528,5.356,5.3497,5.356,39600.0
2005-11-03 14:05:00,16.82,16.85,16.8,16.8,72800.0,5.356,5.3656,5.3497,5.3497,72800.0
2005-11-03 14:10:00,16.8,16.82,16.79,16.82,109200.0,5.3497,5.356,5.3465,5.356,109200.0
2005-11-03 14:15:00,16.82,16.82,16.8,16.81,49200.0,5.356,5.356,5.3497,5.3528,49200.0
2005-11-03 14:20:00,16.81,16.84,16.81,16.84,58000.0,5.3528,5.3624,5.3528,5.3624,58000.0
2005-11-03 14:25:00,16.84,16.84,16.81,16.82,64000.0,5.3624,5.3624,5.3528,5.356,64000.0
2005-11-03 14:30:00,16.82,16.82,16.75,16.77,123200.0,5.356,5.356,5.3337,5.3401,123200.0
2005-11-03 14:35:00,16.78,16.8,16.76,16.77,107200.0,5.3433,5.3497,5.3369,5.3401,107200.0
2005-11-03 14:40:00,16.75,16.78,16.73,16.73,63600.0,5.3337,5.3433,5.3274,5.3274,63600.0
2005-11-03 14:45:00,16.73,16.77,16.72,16.73,55200.0,5.3274,5.3401,5.3242,5.3274,55200.0
2005-11-03 14:50:00,16.73,16.75,16.73,16.75,48400.0,5.3274,5.3337,5.3274,5.3337,48400.0
2005-11-03 14:55:00,16.75,16.76,16.71,16.72,43600.0,5.3337,5.3369,5.321,5.3242,43600.0
2005-11-03 15:00:00,16.73,16.73,16.71,16.72,34800.0,5.3274,5.3274,5.321,5.3242,34800.0
2005-11-03 15:05:00,16.71,16.73,16.7,16.72,114400.0,5.321,5.3274,5.3178,5.3242,114400.0
2005-11-03 15:10:00,16.73,16.73,16.68,16.7,158400.0,5.3274,5.3274,5.3115,5.3178,158400.0
2005-11-03 15:15:00,16.7,16.71,16.68,16.68,92400.0,5.3178,5.321,5.3115,5.3115,92400.0
2005-11-03 15:20:00,16.7,16.72,16.7,16.71,71200.0,5.3178,5.3242,5.3178,5.321,71200.0
2005-11-03 15:25:00,16.72,16.72,16.7,16.72,71200.0,5.3242,5.3242,5.3178,5.3242,71200.0
2005-11-03 15:30:00,16.72,16.74,16.72,16.74,29600.0,5.3242,5.3306,5.3242,5.3306,29600.0
2005-11-03 15:35:00,16.74,16.77,16.74,16.75,225200.0,5.3306,5.3401,5.3306,5.3337,225200.0
2005-11-03 15:40:00,16.75,16.75,16.71,16.73,48800.0,5.3337,5.3337,5.321,5.3274,48800.0
2005-11-03 15:45:00,16.72,16.72,16.69,16.69,73600.0,5.3242,5.3242,5.3146,5.3146,73600.0
2005-11-03 15:50:00,16.69,16.73,16.69,16.71,116400.0,5.3146,5.3274,5.3146,5.321,116400.0
2005-11-03 15:55:00,16.72,16.74,16.71,16.74,74400.0,5.3242,5.3306,5.321,5.3306,74400.0
2005-11-04 09:30:00,16.74,16.84,16.74,16.79,228800.0,5.3306,5.3624,5.3306,5.3465,228800.0
2005-11-04 09:35:00,16.78,16.8,16.71,16.73,169600.0,5.3433,5.3497,5.321,5.3274,169600.0
2005-11-04 09:40:00,16.72,16.72,16.64,16.65,178000.0,5.3242,5.3242,5.2987,5.3019,178000.0
2005-11-04 09:45:00,16.66,16.71,16.61,16.67,160400.0,5.3051,5.321,5.2892,5.3083,160400.0
2005-11-04 09:50:00,16.68,16.69,16.57,16.59,222800.0,5.3115,5.3146,5.2764,5.2828,222800.0
2005-11-04 09:55:00,16.59,16.63,16.58,16.62,85200.0,5.2828,5.2955,5.2796,5.2923,85200.0
2005-11-04 10:00:00,16.62,16.62,16.58,16.59,116400.0,5.2923,5.2923,5.2796,5.2828,116400.0
2005-11-04 10:05:00,16.59,16.6,16.42,16.49,288800.0,5.2828,5.286,5.2287,5.251,288800.0
2005-11-04 10:10:00,16.47,16.49,16.39,16.4,220800.0,5.2446,5.251,5.2191,5.2223,220800.0
2005-11-04 10:15:00,16.39,16.44,16.37,16.41,196400.0,5.2191,5.235,5.2127,5.2255,196400.0
2005-11-04 10:20:00,16.4,16.4,16.31,16.31,92000.0,5.2223,5.2223,5.1936,5.1936,92000.0
2005-11-04 10:25:00,16.29,16.33,16.28,16.31,147200.0,5.1873,5.2,5.1841,5.1936,147200.0
2005-11-04 10:30:00,16.33,16.34,16.29,16.31,130400.0,5.2,5.2032,5.1873,5.1936,130400.0
2005-11-04 10:35:00,16.31,16.31,16.19,16.19,241200.0,5.1936,5.1936,5.1554,5.1554,241200.0
2005-11-04 10:40:00,16.18,16.2,16.08,16.15,303200.0,5.1522,5.1586,5.1204,5.1427,303200.0
2005-11-04 10:45:00,16.15,16.18,16.13,16.14,104400.0,5.1427,5.1522,5.1363,5.1395,104400.0
2005-11-04 10:50:00,16.14,16.14,16.06,16.08,178800.0,5.1395,5.1395,5.114,5.1204,178800.0
2005-11-04 10:55:00,16.08,16.12,16.06,16.09,275200.0,5.1204,5.1331,5.114,5.1236,275200.0
2005-11-04 11:00:00,16.08,16.1,16.06,16.09,185200.0,5.1204,5.1268,5.114,5.1236,185200.0
2005-11-04 11:05:00,16.09,16.16,16.06,16.12,131200.0,5.1236,5.1459,5.114,5.1331,131200.0
2005-11-04 11:10:00,16.12,16.14,16.08,16.1,120400.0,5.1331,5.1395,5.1204,5.1268,120400.0
2005-11-04 11:15:00,16.13,16.14,16.11,16.13,124800.0,5.1363,5.1395,5.1299,5.1363,124800.0
2005-11-04 11:20:00,16.13,16.15,16.12,16.15,154800.0,5.1363,5.1427,5.1331,5.1427,154800.0
2005-11-04 11:25:00,16.16,16.19,16.14,16.18,76400.0,5.1459,5.1554,5.1395,5.1522,76400.0
2005-11-04 11:30:00,16.18,16.19,16.15,16.15,302000.0,5.1522,5.1554,5.1427,5.1427,302000.0
2005-11-04 11:35:00,16.15,16.16,16.06,16.06,276800.0,5.1427,5.1459,5.114,5.114,276800.0
2005-11-04 11:40:00,16.06,16.12,16.0,16.11,210800.0,5.114,5.1331,5.0949,5.1299,210800.0
2005-11-04 11:45:00,16.11,16.16,16.1,16.15,126400.0,5.1299,5.1459,5.1268,5.1427,126400.0
2005-11-04 11:50:00,16.15,16.16,16.13,16.14,325600.0,5.1427,5.1459,5.1363,5.1395,325600.0
2005-11-04 11:55:00,16.14,16.15,16.13,16.14,55600.0,5.1395,5.1427,5.1363,5.1395,55600.0
2005-11-04 12:00:00,16.15,16.18,16.14,16.16,81200.0,5.1427,5.1522,5.1395,5.1459,81200.0
2005-11-04 12:05:00,16.17,16.18,16.17,16.18,70000.0,5.1491,5.1522,5.1491,5.1522,70000.0
2005-11-04 12:10:00,16.18,16.2,16.18,16.2,302400.0,5.1522,5.1586,5.1522,5.1586,302400.0
2005-11-04 12:15:00,16.19,16.21,16.18,16.21,149200.0,5.1554,5.1618,5.1522,5.1618,149200.0
2005-11-04 12:20:00,16.21,16.21,16.17,16.18,164400.0,5.1618,5.1618,5.1491,5.1522,164400.0
2005-11-04 12:25:00,16.18,16.25,16.17,16.22,108000.0,5.1522,5.1745,5.1491,5.165,108000.0
2005-11-04 12:30:00,16.24,16.25,16.22,16.22,112800.0,5.1713,5.1745,5.165,5.165,112800.0
2005-11-04 12:35:00,16.24,16.24,16.2,16.22,40400.0,5.1713,5.1713,5.1586,5.165,40400.0
2005-11-04 12:40:00,16.24,16.25,16.21,16.23,316800.0,5.1713,5.1745,5.1618,5.1682,316800.0
2005-11-04 12:45:00,16.24,16.26,16.23,16.26,404400.0,5.1713,5.1777,5.1682,5.1777,404400.0
2005-11-04 12:50:00,16.25,16.28,16.25,16.26,71600.0,5.1745,5.1841,5.1745,5.1777,71600.0
2005-11-04 12:55:00,16.27,16.27,16.23,16.26,153600.0,5.1809,5.1809,5.1682,5.1777,153600.0
2005-11-04 13:00:00,16.25,16.25,16.22,16.23,96000.0,5.1745,5.1745,5.165,5.1682,96000.0
2005-11-04 13:05:00,16.25,16.25,16.21,16.22,15200.0,5.1745,5.1745,5.1618,5.165,15200.0
2005-11-04 13:10:00,16.22,16.23,16.19,16.2,58000.0,5.165,5.1682,5.1554,5.1586,58000.0
2005-11-04 13:15:00,16.2,16.23,16.2,16.22,26800.0,5.1586,5.1682,5.1586,5.165,26800.0
2005-11-04 13:20:00,16.21,16.21,16.18,16.18,96800.0,5.1618,5.1618,5.1522,5.1522,96800.0
2005-11-04 13:25:00,16.18,16.21,16.18,16.2,32400.0,5.1522,5.1618,5.1522,5.1586,32400.0
2005-11-04 13:30:00,16.2,16.22,16.2,16.22,42000.0,5.1586,5.165,5.1586,5.165,42000.0
2005-11-04 13:35:00,16.22,16.22,16.21,16.21,36800.0,5.165,5.165,5.1618,5.1618,36800.0
2005-11-04 13:40:00,16.21,16.22,16.21,16.21,51200.0,5.1618,5.165,5.1618,5.1618,51200.0
2005-11-04 13:45:00,16.21,16.21,16.19,16.19,65600.0,5.1618,5.1618,5.1554,5.1554,65600.0
2005-11-04 13:50:00,16.19,16.2,16.18,16.19,50000.0,5.1554,5.1586,5.1522,5.1554,50000.0
2005-11-04 13:55:00,16.19,16.2,16.18,16.19,33600.0,5.1554,5.1586,5.1522,5.1554,33600.0
2005-11-04 14:00:00,16.18,16.18,16.15,16.17,113200.0,5.1522,5.1522,5.1427,5.1491,113200.0
2005-11-04 14:05:00,16.17,16.18,16.17,16.17,45600.0,5.1491,5.1522,5.1491,5.1491,45600.0
2005-11-04 14:10:00,16.17,16.17,16.15,16.17,117200.0,5.1491,5.1491,5.1427,5.1491,117200.0
2005-11-04 14:15:00,16.16,16.18,16.16,16.17,41200.0,5.1459,5.1522,5.1459,5.1491,41200.0
2005-11-04 14:20:00,16.17,16.21,16.17,16.21,98000.0,5.1491,5.1618,5.1491,5.1618,98000.0
2005-11-04 14:25:00,16.21,16.21,16.15,16.15,318400.0,5.1618,5.1618,5.1427,5.1427,318400.0
2005-11-04 14:30:00,16.15,16.16,16.12,16.13,94800.0,5.1427,5.1459,5.1331,5.1363,94800.0
2005-11-04 14:35:00,16.13,16.15,16.12,16.13,82000.0,5.1363,5.1427,5.1331,5.1363,82000.0
2005-11-04 14:40:00,16.13,16.14,16.1,16.13,203600.0,5.1363,5.1395,5.1268,5.1363,203600.0
2005-11-04 14:45:00,16.13,16.19,16.13,16.19,78000.0,5.1363,5.1554,5.1363,5.1554,78000.0
2005-11-04 14:50:00,16.19,16.2,16.18,16.19,35200.0,5.1554,5.1586,5.1522,5.1554,35200.0
2005-11-04 14:55:00,16.18,16.19,16.16,16.18,191600.0,5.1522,5.1554,5.1459,5.1522,191600.0
2005-11-04 15:00:00,16.16,16.17,16.14,16.15,52400.0,5.1459,5.1491,5.1395,5.1427,52400.0
2005-11-04 15:05:00,16.15,16.17,16.15,16.16,31200.0,5.1427,5.1491,5.1427,5.1459,31200.0
2005-11-04 15:10:00,16.17,16.18,16.16,16.18,34400.0,5.1491,5.1522,5.1459,5.1522,34400.0
2005-11-04 15:15:00,16.18,16.19,16.17,16.18,41600.0,5.1522,5.1554,5.1491,5.1522,41600.0
2005-11-04 15:20:00,16.18,16.19,16.18,16.19,17200.0,5.1522,5.1554,5.1522,5.1554,17200.0
2005-11-04 15:25:00,16.18,16.2,16.17,16.2,37200.0,5.1522,5.1586,5.1491,5.1586,37200.0
2005-11-04 15:30:00,16.2,16.2,16.19,16.19,28800.0,5.1586,5.1586,5.1554,5.1554,28800.0
2005-11-04 15:35:00,16.19,16.23,16.19,16.2,78400.0,5.1554,5.1682,5.1554,5.1586,78400.0
2005-11-04 15:40:00,16.2,16.25,16.2,16.24,114000.0,5.1586,5.1745,5.1586,5.1713,114000.0
2005-11-04 15:45:00,16.24,16.29,16.24,16.27,107200.0,5.1713,5.1873,5.1713,5.1809,107200.0
2005-11-04 15:50:00,16.26,16.27,16.26,16.27,159600.0,5.1777,5.1809,5.1777,5.1809,159600.0
2005-11-04 15:55:00,16.27,16.27,16.23,16.25,218800.0,5.1809,5.1809,5.1682,5.1745,218800.0
2005-11-07 09:30:00,16.42,16.42,16.42,16.42,0.0,5.2287,5.2287,5.2287,5.2287,0.0
2005-11-07 09:35:00,16.38,16.44,16.38,16.39,289600.0,5.2159,5.235,5.2159,5.2191,289600.0
2005-11-07 09:40:00,16.38,16.42,16.34,16.39,193600.0,5.2159,5.2287,5.2032,5.2191,193600.0
2005-11-07 09:45:00,16.39,16.39,16.33,16.33,210800.0,5.2191,5.2191,5.2,5.2,210800.0
2005-11-07 09:50:00,16.33,16.34,16.24,16.24,298800.0,5.2,5.2032,5.1713,5.1713,298800.0
2005-11-07 09:55:00,16.25,16.26,16.23,16.23,230400.0,5.1745,5.1777,5.1682,5.1682,230400.0
2005-11-07 10:00:00,16.23,16.23,16.12,16.15,248000.0,5.1682,5.1682,5.1331,5.1427,248000.0
2005-11-07 10:05:00,16.15,16.17,16.08,16.08,255600.0,5.1427,5.1491,5.1204,5.1204,255600.0
2005-11-07 10:10:00,16.08,16.11,16.06,16.1,193200.0,5.1204,5.1299,5.114,5.1268,193200.0
2005-11-07 10:15:00,16.1,16.1,16.03,16.06,123600.0,5.1268,5.1268,5.1045,5.114,123600.0
2005-11-07 10:20:00,16.03,16.03,15.98,15.99,258400.0,5.1045,5.1045,5.0886,5.0917,258400.0
2005-11-07 10:25:00,15.99,16.03,15.99,16.01,177600.0,5.0917,5.1045,5.0917,5.0981,177600.0
2005-11-07 10:30:00,16.01,16.02,15.95,15.97,234800.0,5.0981,5.1013,5.079,5.0854,234800.0
2005-11-07 10:35:00,15.96,16.05,15.95,16.05,180800.0,5.0822,5.1108,5.079,5.1108,180800.0
2005-11-07 10:40:00,16.05,16.06,15.99,16.02,98000.0,5.1108,5.114,5.0917,5.1013,98000.0
2005-11-07 10:45:00,16.0,16.06,15.99,16.0,216000.0,5.0949,5.114,5.0917,5.0949,216000.0
2005-11-07 10:50:00,16.0,16.02,15.92,15.92,114800.0,5.0949,5.1013,5.0694,5.0694,114800.0
2005-11-07 10:55:00,15.93,15.94,15.88,15.93,60800.0,5.0726,5.0758,5.0567,5.0726,60800.0
2005-11-07 11:00:00,15.92,15.98,15.92,15.98,76400.0,5.0694,5.0886,5.0694,5.0886,76400.0
2005-11-07 11:05:00,15.98,15.99,15.96,15.97,88400.0,5.0886,5.0917,5.0822,5.0854,88400.0
2005-11-07 11:10:00,15.96,15.96,15.93,15.96,58000.0,5.0822,5.0822,5.0726,5.0822,58000.0
2005-11-07 11:15:00,15.94,15.97,15.94,15.95,34000.0,5.0758,5.0854,5.0758,5.079,34000.0
2005-11-07 11:20:00,15.95,15.97,15.94,15.94,148800.0,5.079,5.0854,5.0758,5.0758,148800.0
2005-11-07 11:25:00,15.95,16.0,15.95,15.98,180000.0,5.079,5.0949,5.079,5.0886,180000.0
2005-11-07 11:30:00,15.98,15.99,15.95,15.95,42800.0,5.0886,5.0917,5.079,5.079,42800.0
2005-11-07 11:35:00,15.96,15.98,15.95,15.97,104000.0,5.0822,5.0886,5.079,5.0854,104000.0
2005-11-07 11:40:00,15.97,16.0,15.97,15.97,168000.0,5.0854,5.0949,5.0854,5.0854,168000.0
2005-11-07 11:45:00,15.99,16.0,15.96,15.97,128400.0,5.0917,5.0949,5.0822,5.0854,128400.0
2005-11-07 11:50:00,15.97,16.0,15.93,15.94,99600.0,5.0854,5.0949,5.0726,5.0758,99600.0
2005-11-07 11:55:00,15.93,15.96,15.93,15.94,59200.0,5.0726,5.0822,5.0726,5.0758,59200.0
2005-11-07 12:00:00,15.95,15.98,15.94,15.97,54000.0,5.079,5.0886,5.0758,5.0854,54000.0
2005-11-07 12:05:00,15.96,16.0,15.94,16.0,124000.0,5.0822,5.0949,5.0758,5.0949,124000.0
2005-11-07 12:10:00,16.0,16.08,15.99,16.08,72000.0,5.0949,5.1204,5.0917,5.1204,72000.0
2005-11-07 12:15:00,16.08,16.11,16.08,16.08,91200.0,5.1204,5.1299,5.1204,5.1204,91200.0
2005-11-07 12:20:00,16.08,16.1,16.07,16.09,77200.0,5.1204,5.1268,5.1172,5.1236,77200.0
2005-11-07 12:25:00,16.09,16.09,16.03,16.05,72800.0,5.1236,5.1236,5.1045,5.1108,72800.0
2005-11-07 12:30:00,16.05,16.05,16.02,16.02,26400.0,5.1108,5.1108,5.1013,5.1013,26400.0
2005-11-07 12:35:00,16.02,16.04,16.02,16.04,38400.0,5.1013,5.1077,5.1013,5.1077,38400.0
2005-11-07 12:40:00,16.04,16.11,16.04,16.11,85600.0,5.1077,5.1299,5.1077,5.1299,85600.0
2005-11-07 12:45:00,16.1,16.1,16.07,16.07,56000.0,5.1268,5.1268,5.1172,5.1172,56000.0
2005-11-07 12:50:00,16.06,16.08,16.05,16.05,18000.0,5.114,5.1204,5.1108,5.1108,18000.0
2005-11-07 12:55:00,16.06,16.06,16.02,16.03,57200.0,5.114,5.114,5.1013,5.1045,57200.0
2005-11-07 13:00:00,16.02,16.04,16.02,16.03,38000.0,5.1013,5.1077,5.1013,5.1045,38000.0
2005-11-07 13:05:00,16.03,16.04,16.02,16.04,88400.0,5.1045,5.1077,5.1013,5.1077,88400.0
2005-11-07 13:10:00,16.03,16.04,16.03,16.04,35200.0,5.1045,5.1077,5.1045,5.1077,35200.0
2005-11-07 13:15:00,16.04,16.04,16.02,16.02,18000.0,5.1077,5.1077,5.1013,5.1013,18000.0
2005-11-07 13:20:00,16.02,16.03,15.97,15.99,72000.0,5.1013,5.1045,5.0854,5.0917,72000.0
2005-11-07 13:25:00,15.99,16.0,15.98,15.99,49600.0,5.0917,5.0949,5.0886,5.0917,49600.0
2005-11-07 13:30:00,16.0,16.0,15.99,16.0,77600.0,5.0949,5.0949,5.0917,5.0949,77600.0
2005-11-07 13:35:00,16.0,16.03,16.0,16.01,101200.0,5.0949,5.1045,5.0949,5.0981,101200.0
2005-11-07 13:40:00,16.03,16.03,16.01,16.02,41200.0,5.1045,5.1045,5.0981,5.1013,41200.0
2005-11-07 13:45:00,16.02,16.03,16.02,16.02,57200.0,5.1013,5.1045,5.1013,5.1013,57200.0
2005-11-07 13:50:00,16.03,16.05,16.01,16.04,50000.0,5.1045,5.1108,5.0981,5.1077,50000.0
2005-11-07 13:55:00,16.04,16.07,16.03,16.07,64800.0,5.1077,5.1172,5.1045,5.1172,64800.0
2005-11-07 14:00:00,16.06,16.06,16.05,16.05,48400.0,5.114,5.114,5.1108,5.1108,48400.0
2005-11-07 14:05:00,16.05,16.05,16.03,16.03,18000.0,5.1108,5.1108,5.1045,5.1045,18000.0
2005-11-07 14:10:00,16.03,16.03,16.01,16.03,52400.0,5.1045,5.1045,5.0981,5.1045,52400.0
2005-11-07 14:15:00,16.03,16.05,16.02,16.04,20000.0,5.1045,5.1108,5.1013,5.1077,20000.0
2005-11-07 14:20:00,16.05,16.05,16.02,16.04,23600.0,5.1108,5.1108,5.1013,5.1077,23600.0
2005-11-07 14:25:00,16.03,16.05,16.03,16.05,79200.0,5.1045,5.1108,5.1045,5.1108,79200.0
2005-11-07 14:30:00,16.05,16.07,16.05,16.07,35200.0,5.1108,5.1172,5.1108,5.1172,35200.0
2005-11-07 14:35:00,16.08,16.08,16.06,16.08,36400.0,5.1204,5.1204,5.114,5.1204,36400.0
2005-11-07 14:40:00,16.08,16.11,16.08,16.09,58000.0,5.1204,5.1299,5.1204,5.1236,58000.0
2005-11-07 14:45:00,16.09,16.09,16.06,16.06,53600.0,5.1236,5.1236,5.114,5.114,53600.0
2005-11-07 14:50:00,16.06,16.07,16.04,16.04,240800.0,5.114,5.1172,5.1077,5.1077,240800.0
2005-11-07 14:55:00,16.04,16.05,16.03,16.03,39600.0,5.1077,5.1108,5.1045,5.1045,39600.0
2005-11-07 15:00:00,16.03,16.03,15.99,15.99,98400.0,5.1045,5.1045,5.0917,5.0917,98400.0
2005-11-07 15:05:00,15.99,16.0,15.98,15.99,204000.0,5.0917,5.0949,5.0886,5.0917,204000.0
2005-11-07 15:10:00,16.0,16.02,15.99,16.0,94000.0,5.0949,5.1013,5.0917,5.0949,94000.0
2005-11-07 15:15:00,15.99,16.03,15.99,15.99,69600.0,5.0917,5.1045,5.0917,5.0917,69600.0
2005-11-07 15:20:00,15.99,16.0,15.99,16.0,25600.0,5.0917,5.0949,5.0917,5.0949,25600.0
2005-11-07 15:25:00,16.0,16.0,15.99,15.99,36000.0,5.0949,5.0949,5.0917,5.0917,36000.0
2005-11-07 15:30:00,15.99,16.01,15.98,16.0,74000.0,5.0917,5.0981,5.0886,5.0949,74000.0
2005-11-07 15:35:00,16.0,16.0,15.98,15.99,101600.0,5.0949,5.0949,5.0886,5.0917,101600.0
2005-11-07 15:40:00,15.99,16.0,15.98,15.99,70400.0,5.0917,5.0949,5.0886,5.0917,70400.0
2005-11-07 15:45:00,15.99,15.99,15.96,15.97,156800.0,5.0917,5.0917,5.0822,5.0854,156800.0
2005-11-07 15:50:00,15.97,15.97,15.93,15.94,169600.0,5.0854,5.0854,5.0726,5.0758,169600.0
2005-11-07 15:55:00,15.93,15.95,15.91,15.93,370000.0,5.0726,5.079,5.0663,5.0726,370000.0
2005-11-08 09:30:00,15.95,15.99,15.94,15.99,69200.0,5.079,5.0917,5.0758,5.0917,69200.0
2005-11-08 09:35:00,15.99,16.02,15.96,15.97,163200.0,5.0917,5.1013,5.0822,5.0854,163200.0
2005-11-08 09:40:00,15.97,15.97,15.81,15.83,255200.0,5.0854,5.0854,5.0344,5.0408,255200.0
2005-11-08 09:45:00,15.84,15.86,15.76,15.79,269600.0,5.044,5.0503,5.0185,5.028,269600.0
2005-11-08 09:50:00,15.78,15.8,15.72,15.8,163600.0,5.0249,5.0312,5.0058,5.0312,163600.0
2005-11-08 09:55:00,15.81,15.88,15.81,15.86,83200.0,5.0344,5.0567,5.0344,5.0503,83200.0
2005-11-08 10:00:00,15.86,15.86,15.8,15.85,181600.0,5.0503,5.0503,5.0312,5.0472,181600.0
2005-11-08 10:05:00,15.84,15.88,15.83,15.85,178400.0,5.044,5.0567,5.0408,5.0472,178400.0
2005-11-08 10:10:00,15.85,15.87,15.81,15.85,209200.0,5.0472,5.0535,5.0344,5.0472,209200.0
2005-11-08 10:15:00,15.86,15.86,15.83,15.85,102400.0,5.0503,5.0503,5.0408,5.0472,102400.0
2005-11-08 10:20:00,15.84,15.94,15.84,15.88,296400.0,5.044,5.0758,5.044,5.0567,296400.0
2005-11-08 10:25:00,15.9,15.91,15.86,15.91,58800.0,5.0631,5.0663,5.0503,5.0663,58800.0
2005-11-08 10:30:00,15.91,15.99,15.9,15.91,169600.0,5.0663,5.0917,5.0631,5.0663,169600.0
2005-11-08 10:35:00,15.91,15.96,15.9,15.96,47200.0,5.0663,5.0822,5.0631,5.0822,47200.0
2005-11-08 10:40:00,15.95,15.96,15.93,15.95,47600.0,5.079,5.0822,5.0726,5.079,47600.0
2005-11-08 10:45:00,15.96,15.96,15.92,15.96,28000.0,5.0822,5.0822,5.0694,5.0822,28000.0
2005-11-08 10:50:00,15.96,15.97,15.91,15.92,40400.0,5.0822,5.0854,5.0663,5.0694,40400.0
2005-11-08 10:55:00,15.93,15.95,15.92,15.95,34400.0,5.0726,5.079,5.0694,5.079,34400.0
2005-11-08 11:00:00,15.94,15.96,15.92,15.92,49200.0,5.0758,5.0822,5.0694,5.0694,49200.0
2005-11-08 11:05:00,15.93,15.99,15.92,15.99,43600.0,5.0726,5.0917,5.0694,5.0917,43600.0
2005-11-08 11:10:00,16.0,16.01,15.95,15.95,64000.0,5.0949,5.0981,5.079,5.079,64000.0
2005-11-08 11:15:00,15.97,16.0,15.96,15.99,29200.0,5.0854,5.0949,5.0822,5.0917,29200.0
2005-11-08 11:20:00,15.99,16.08,15.99,16.07,138800.0,5.0917,5.1204,5.0917,5.1172,138800.0
2005-11-08 11:25:00,16.06,16.09,16.04,16.08,38000.0,5.114,5.1236,5.1077,5.1204,38000.0
2005-11-08 11:30:00,16.09,16.11,16.08,16.1,47600.0,5.1236,5.1299,5.1204,5.1268,47600.0
2005-11-08 11:35:00,16.1,16.17,16.09,16.17,101600.0,5.1268,5.1491,5.1236,5.1491,101600.0
2005-11-08 11:40:00,16.17,16.26,16.17,16.24,168400.0,5.1491,5.1777,5.1491,5.1713,168400.0
2005-11-08 11:45:00,16.24,16.24,16.14,16.19,99200.0,5.1713,5.1713,5.1395,5.1554,99200.0
2005-11-08 11:50:00,16.19,16.23,16.18,16.21,76000.0,5.1554,5.1682,5.1522,5.1618,76000.0
2005-11-08 11:55:00,16.21,16.21,16.17,16.2,37200.0,5.1618,5.1618,5.1491,5.1586,37200.0
2005-11-08 12:00:00,16.2,16.21,16.18,16.18,44800.0,5.1586,5.1618,5.1522,5.1522,44800.0
2005-11-08 12:05:00,16.2,16.24,16.14,16.16,105200.0,5.1586,5.1713,5.1395,5.1459,105200.0
2005-11-08 12:10:00,16.18,16.19,16.17,16.17,42400.0,5.1522,5.1554,5.1491,5.1491,42400.0
2005-11-08 12:15:00,16.17,16.25,16.17,16.25,92400.0,5.1491,5.1745,5.1491,5.1745,92400.0
2005-11-08 12:20:00,16.25,16.34,16.22,16.34,144400.0,5.1745,5.2032,5.165,5.2032,144400.0
2005-11-08 12:25:00,16.34,16.35,16.28,16.31,180400.0,5.2032,5.2064,5.1841,5.1936,180400.0
2005-11-08 12:30:00,16.32,16.34,16.23,16.23,241600.0,5.1968,5.2032,5.1682,5.1682,241600.0
2005-11-08 12:35:00,16.22,16.28,16.2,16.26,150000.0,5.165,5.1841,5.1586,5.1777,150000.0
2005-11-08 12:40:00,16.28,16.3,16.25,16.28,154400.0,5.1841,5.1904,5.1745,5.1841,154400.0
2005-11-08 12:45:00,16.28,16.28,16.25,16.26,61200.0,5.1841,5.1841,5.1745,5.1777,61200.0
2005-11-08 12:50:00,16.26,16.27,16.24,16.24,81200.0,5.1777,5.1809,5.1713,5.1713,81200.0
2005-11-08 12:55:00,16.25,16.27,16.25,16.26,78800.0,5.1745,5.1809,5.1745,5.1777,78800.0
2005-11-08 13:00:00,16.25,16.31,16.24,16.3,126400.0,5.1745,5.1936,5.1713,5.1904,126400.0
2005-11-08 13:05:00,16.3,16.31,16.27,16.27,48800.0,5.1904,5.1936,5.1809,5.1809,48800.0
2005-11-08 13:10:00,16.27,16.27,16.21,16.23,133600.0,5.1809,5.1809,5.1618,5.1682,133600.0
2005-11-08 13:15:00,16.23,16.27,16.22,16.22,91200.0,5.1682,5.1809,5.165,5.165,91200.0
2005-11-08 13:20:00,16.24,16.29,16.23,16.28,54000.0,5.1713,5.1873,5.1682,5.1841,54000.0
2005-11-08 13:25:00,16.28,16.31,16.28,16.31,56400.0,5.1841,5.1936,5.1841,5.1936,56400.0
2005-11-08 13:30:00,16.3,16.31,16.28,16.29,38800.0,5.1904,5.1936,5.1841,5.1873,38800.0
2005-11-08 13:35:00,16.28,16.29,16.26,16.28,82400.0,5.1841,5.1873,5.1777,5.1841,82400.0
2005-11-08 13:40:00,16.28,16.29,16.28,16.29,15200.0,5.1841,5.1873,5.1841,5.1873,15200.0
2005-11-08 13:45:00,16.29,16.3,16.28,16.3,73200.0,5.1873,5.1904,5.1841,5.1904,73200.0
2005-11-08 13:50:00,16.3,16.3,16.27,16.27,45200.0,5.1904,5.1904,5.1809,5.1809,45200.0
2005-11-08 13:55:00,16.28,16.31,16.27,16.3,68400.0,5.1841,5.1936,5.1809,5.1904,68400.0
2005-11-08 14:00:00,16.29,16.3,16.28,16.3,57600.0,5.1873,5.1904,5.1841,5.1904,57600.0
2005-11-08 14:05:00,16.3,16.33,16.29,16.3,65200.0,5.1904,5.2,5.1873,5.1904,65200.0
2005-11-08 14:10:00,16.3,16.34,16.3,16.33,66000.0,5.1904,5.2032,5.1904,5.2,66000.0
2005-11-08 14:15:00,16.34,16.35,16.33,16.35,32000.0,5.2032,5.2064,5.2,5.2064,32000.0
2005-11-08 14:20:00,16.35,16.4,16.35,16.38,153600.0,5.2064,5.2223,5.2064,5.2159,153600.0
2005-11-08 14:25:00,16.38,16.38,16.32,16.36,98000.0,5.2159,5.2159,5.1968,5.2096,98000.0
2005-11-08 14:30:00,16.34,16.35,16.3,16.32,54400.0,5.2032,5.2064,5.1904,5.1968,54400.0
2005-11-08 14:35:00,16.31,16.38,16.31,16.36,66400.0,5.1936,5.2159,5.1936,5.2096,66400.0
2005-11-08 14:40:00,16.36,16.41,16.36,16.39,104400.0,5.2096,5.2255,5.2096,5.2191,104400.0
2005-11-08 14:45:00,16.39,16.45,16.37,16.41,90800.0,5.2191,5.2382,5.2127,5.2255,90800.0
2005-11-08 14:50:00,16.42,16.46,16.42,16.42,111200.0,5.2287,5.2414,5.2287,5.2287,111200.0
2005-11-08 14:55:00,16.43,16.43,16.38,16.42,131600.0,5.2318,5.2318,5.2159,5.2287,131600.0
2005-11-08 15:00:00,16.42,16.44,16.39,16.44,78400.0,5.2287,5.235,5.2191,5.235,78400.0
2005-11-08 15:05:00,16.43,16.46,16.43,16.44,70000.0,5.2318,5.2414,5.2318,5.235,70000.0
2005-11-08 15:10:00,16.44,16.47,16.44,16.44,80400.0,5.235,5.2446,5.235,5.235,80400.0
2005-11-08 15:15:00,16.45,16.45,16.39,16.41,106000.0,5.2382,5.2382,5.2191,5.2255,106000.0
2005-11-08 15:20:00,16.4,16.42,16.39,16.41,175600.0,5.2223,5.2287,5.2191,5.2255,175600.0
2005-11-08 15:25:00,16.41,16.42,16.39,16.42,85600.0,5.2255,5.2287,5.2191,5.2287,85600.0
2005-11-08 15:30:00,16.42,16.45,16.41,16.43,80800.0,5.2287,5.2382,5.2255,5.2318,80800.0
2005-11-08 15:35:00,16.43,16.45,16.4,16.41,108000.0,5.2318,5.2382,5.2223,5.2255,108000.0
2005-11-08 15:40:00,16.4,16.43,16.4,16.41,68400.0,5.2223,5.2318,5.2223,5.2255,68400.0
2005-11-08 15:45:00,16.41,16.43,16.41,16.41,126800.0,5.2255,5.2318,5.2255,5.2255,126800.0
2005-11-08 15:50:00,16.41,16.42,16.39,16.39,120400.0,5.2255,5.2287,5.2191,5.2191,120400.0
2005-11-08 15:55:00,16.39,16.39,16.33,16.34,239600.0,5.2191,5.2191,5.2,5.2032,239600.0
2005-11-09 09:30:00,16.53,16.56,16.48,16.51,116400.0,5.2637,5.2732,5.2478,5.2573,116400.0
2005-11-09 09:35:00,16.53,16.56,16.48,16.48,216800.0,5.2637,5.2732,5.2478,5.2478,216800.0
2005-11-09 09:40:00,16.49,16.49,16.38,16.41,176000.0,5.251,5.251,5.2159,5.2255,176000.0
2005-11-09 09:45:00,16.43,16.45,16.41,16.45,108000.0,5.2318,5.2382,5.2255,5.2382,108000.0
2005-11-09 09:50:00,16.43,16.43,16.32,16.39,133200.0,5.2318,5.2318,5.1968,5.2191,133200.0
2005-11-09 09:55:00,16.39,16.39,16.34,16.38,155200.0,5.2191,5.2191,5.2032,5.2159,155200.0
2005-11-09 10:00:00,16.38,16.42,16.36,16.37,106400.0,5.2159,5.2287,5.2096,5.2127,106400.0
2005-11-09 10:05:00,16.38,16.41,16.36,16.37,51600.0,5.2159,5.2255,5.2096,5.2127,51600.0
2005-11-09 10:10:00,16.37,16.39,16.34,16.35,84000.0,5.2127,5.2191,5.2032,5.2064,84000.0
2005-11-09 10:15:00,16.34,16.39,16.34,16.37,49200.0,5.2032,5.2191,5.2032,5.2127,49200.0
2005-11-09 10:20:00,16.37,16.39,16.36,16.39,102000.0,5.2127,5.2191,5.2096,5.2191,102000.0
2005-11-09 10:25:00,16.43,16.43,16.36,16.38,133200.0,5.2318,5.2318,5.2096,5.2159,133200.0
2005-11-09 10:30:00,16.38,16.38,16.34,16.34,196000.0,5.2159,5.2159,5.2032,5.2032,196000.0
2005-11-09 10:35:00,16.34,16.34,16.15,16.24,382800.0,5.2032,5.2032,5.1427,5.1713,382800.0
2005-11-09 10:40:00,16.23,16.26,16.18,16.2,321600.0,5.1682,5.1777,5.1522,5.1586,321600.0
2005-11-09 10:45:00,16.18,16.22,16.15,16.19,241600.0,5.1522,5.165,5.1427,5.1554,241600.0
2005-11-09 10:50:00,16.18,16.2,16.15,16.2,208000.0,5.1522,5.1586,5.1427,5.1586,208000.0
2005-11-09 10:55:00,16.2,16.2,16.18,16.2,164400.0,5.1586,5.1586,5.1522,5.1586,164400.0
2005-11-09 11:00:00,16.19,16.23,16.19,16.23,162000.0,5.1554,5.1682,5.1554,5.1682,162000.0
2005-11-09 11:05:00,16.23,16.23,16.18,16.18,308000.0,5.1682,5.1682,5.1522,5.1522,308000.0
2005-11-09 11:10:00,16.18,16.18,16.13,16.18,178400.0,5.1522,5.1522,5.1363,5.1522,178400.0
2005-11-09 11:15:00,16.18,16.2,16.16,16.17,97600.0,5.1522,5.1586,5.1459,5.1491,97600.0
2005-11-09 11:20:00,16.17,16.17,16.1,16.11,228000.0,5.1491,5.1491,5.1268,5.1299,228000.0
2005-11-09 11:25:00,16.11,16.14,16.1,16.11,103600.0,5.1299,5.1395,5.1268,5.1299,103600.0
2005-11-09 11:30:00,16.11,16.17,16.1,16.16,68400.0,5.1299,5.1491,5.1268,5.1459,68400.0
2005-11-09 11:35:00,16.15,16.2,16.14,16.2,118000.0,5.1427,5.1586,5.1395,5.1586,118000.0
2005-11-09 11:40:00,16.2,16.23,16.18,16.2,195200.0,5.1586,5.1682,5.1522,5.1586,195200.0
2005-11-09 11:45:00,16.2,16.23,16.19,16.23,57200.0,5.1586,5.1682,5.1554,5.1682,57200.0
2005-11-09 11:50:00,16.22,16.33,16.22,16.27,88000.0,5.165,5.2,5.165,5.1809,88000.0
2005-11-09 11:55:00,16.27,16.32,16.27,16.31,68000.0,5.1809,5.1968,5.1809,5.1936,68000.0
2005-11-09 12:00:00,16.31,16.37,16.31,16.35,130000.0,5.1936,5.2127,5.1936,5.2064,130000.0
2005-11-09 12:05:00,16.36,16.42,16.36,16.4,172800.0,5.2096,5.2287,5.2096,5.2223,172800.0
2005-11-09 12:10:00,16.4,16.43,16.4,16.43,106400.0,5.2223,5.2318,5.2223,5.2318,106400.0
2005-11-09 12:15:00,16.43,16.48,16.39,16.48,64000.0,5.2318,5.2478,5.2191,5.2478,64000.0
2005-11-09 12:20:00,16.49,16.59,16.49,16.59,125600.0,5.251,5.2828,5.251,5.2828,125600.0
2005-11-09 12:25:00,16.58,16.6,16.49,16.5,92000.0,5.2796,5.286,5.251,5.2541,92000.0
2005-11-09 12:30:00,16.51,16.52,16.5,16.5,38800.0,5.2573,5.2605,5.2541,5.2541,38800.0
2005-11-09 12:35:00,16.5,16.54,16.5,16.51,106800.0,5.2541,5.2669,5.2541,5.2573,106800.0
2005-11-09 12:40:00,16.5,16.51,16.48,16.49,66000.0,5.2541,5.2573,5.2478,5.251,66000.0
2005-11-09 12:45:00,16.49,16.58,16.49,16.58,93200.0,5.251,5.2796,5.251,5.2796,93200.0
2005-11-09 12:50:00,16.58,16.59,16.56,16.59,105600.0,5.2796,5.2828,5.2732,5.2828,105600.0
2005-11-09 12:55:00,16.59,16.59,16.53,16.55,62400.0,5.2828,5.2828,5.2637,5.2701,62400.0
2005-11-09 13:00:00,16.55,16.56,16.53,16.53,45200.0,5.2701,5.2732,5.2637,5.2637,45200.0
2005-11-09 13:05:00,16.53,16.56,16.51,16.56,87600.0,5.2637,5.2732,5.2573,5.2732,87600.0
2005-11-09 13:10:00,16.57,16.58,16.54,16.54,41600.0,5.2764,5.2796,5.2669,5.2669,41600.0
2005-11-09 13:15:00,16.54,16.55,16.52,16.55,33600.0,5.2669,5.2701,5.2605,5.2701,33600.0
2005-11-09 13:20:00,16.55,16.57,16.52,16.53,32800.0,5.2701,5.2764,5.2605,5.2637,32800.0
2005-11-09 13:25:00,16.54,16.54,16.53,16.54,22400.0,5.2669,5.2669,5.2637,5.2669,22400.0
2005-11-09 13:30:00,16.54,16.54,16.5,16.5,29200.0,5.2669,5.2669,5.2541,5.2541,29200.0
2005-11-09 13:35:00,16.49,16.49,16.43,16.45,92400.0,5.251,5.251,5.2318,5.2382,92400.0
2005-11-09 13:40:00,16.44,16.44,16.4,16.41,43200.0,5.235,5.235,5.2223,5.2255,43200.0
2005-11-09 13:45:00,16.41,16.44,16.41,16.44,19200.0,5.2255,5.235,5.2255,5.235,19200.0
2005-11-09 13:50:00,16.42,16.44,16.38,16.39,34400.0,5.2287,5.235,5.2159,5.2191,34400.0
2005-11-09 13:55:00,16.39,16.4,16.36,16.38,38400.0,5.2191,5.2223,5.2096,5.2159,38400.0
2005-11-09 14:00:00,16.39,16.47,16.39,16.47,77200.0,5.2191,5.2446,5.2191,5.2446,77200.0
2005-11-09 14:05:00,16.47,16.47,16.43,16.46,54800.0,5.2446,5.2446,5.2318,5.2414,54800.0
2005-11-09 14:10:00,16.46,16.49,16.46,16.47,22400.0,5.2414,5.251,5.2414,5.2446,22400.0
2005-11-09 14:15:00,16.47,16.49,16.43,16.49,55200.0,5.2446,5.251,5.2318,5.251,55200.0
2005-11-09 14:20:00,16.49,16.51,16.45,16.46,31600.0,5.251,5.2573,5.2382,5.2414,31600.0
2005-11-09 14:25:00,16.44,16.44,16.38,16.4,32000.0,5.235,5.235,5.2159,5.2223,32000.0
2005-11-09 14:30:00,16.4,16.45,16.39,16.44,32800.0,5.2223,5.2382,5.2191,5.235,32800.0
2005-11-09 14:35:00,16.45,16.53,16.44,16.53,91200.0,5.2382,5.2637,5.235,5.2637,91200.0
2005-11-09 14:40:00,16.53,16.54,16.48,16.48,56400.0,5.2637,5.2669,5.2478,5.2478,56400.0
2005-11-09 14:45:00,16.48,16.49,16.43,16.43,46000.0,5.2478,5.251,5.2318,5.2318,46000.0
2005-11-09 14:50:00,16.43,16.43,16.4,16.43,98800.0,5.2318,5.2318,5.2223,5.2318,98800.0
2005-11-09 14:55:00,16.43,16.43,16.41,16.41,18000.0,5.2318,5.2318,5.2255,5.2255,18000.0
2005-11-09 15:00:00,16.42,16.42,16.4,16.42,24400.0,5.2287,5.2287,5.2223,5.2287,24400.0
2005-11-09 15:05:00,16.42,16.46,16.41,16.44,63200.0,5.2287,5.2414,5.2255,5.235,63200.0
2005-11-09 15:10:00,16.44,16.44,16.41,16.43,116000.0,5.235,5.235,5.2255,5.2318,116000.0
2005-11-09 15:15:00,16.43,16.47,16.43,16.47,44800.0,5.2318,5.2446,5.2318,5.2446,44800.0
2005-11-09 15:20:00,16.46,16.52,16.46,16.5,69200.0,5.2414,5.2605,5.2414,5.2541,69200.0
2005-11-09 15:25:00,16.49,16.49,16.42,16.44,81200.0,5.251,5.251,5.2287,5.235,81200.0
2005-11-09 15:30:00,16.45,16.45,16.41,16.44,86400.0,5.2382,5.2382,5.2255,5.235,86400.0
2005-11-09 15:35:00,16.45,16.49,16.44,16.44,50400.0,5.2382,5.251,5.235,5.235,50400.0
2005-11-09 15:40:00,16.46,16.47,16.43,16.44,31200.0,5.2414,5.2446,5.2318,5.235,31200.0
2005-11-09 15:45:00,16.44,16.44,16.4,16.41,114400.0,5.235,5.235,5.2223,5.2255,114400.0
2005-11-09 15:50:00,16.41,16.41,16.39,16.4,138000.0,5.2255,5.2255,5.2191,5.2223,138000.0
2005-11-09 15:55:00,16.4,16.4,16.39,16.4,133200.0,5.2223,5.2223,5.2191,5.2223,133200.0
2005-11-10 09:30:00,16.26,16.27,16.16,16.21,199200.0,5.1777,5.1809,5.1459,5.1618,199200.0
2005-11-10 09:35:00,16.19,16.22,16.15,16.15,123600.0,5.1554,5.165,5.1427,5.1427,123600.0
2005-11-10 09:40:00,16.15,16.17,16.06,16.09,131200.0,5.1427,5.1491,5.114,5.1236,131200.0
2005-11-10 09:45:00,16.09,16.21,16.05,16.15,160400.0,5.1236,5.1618,5.1108,5.1427,160400.0
2005-11-10 09:50:00,16.16,16.22,16.12,16.19,124800.0,5.1459,5.165,5.1331,5.1554,124800.0
2005-11-10 09:55:00,16.19,16.19,16.14,16.14,74000.0,5.1554,5.1554,5.1395,5.1395,74000.0
2005-11-10 10:00:00,16.15,16.17,16.11,16.13,88000.0,5.1427,5.1491,5.1299,5.1363,88000.0
2005-11-10 10:05:00,16.14,16.15,16.09,16.09,108400.0,5.1395,5.1427,5.1236,5.1236,108400.0
2005-11-10 10:10:00,16.09,16.09,15.96,15.96,226800.0,5.1236,5.1236,5.0822,5.0822,226800.0
2005-11-10 10:15:00,15.97,16.07,15.95,16.07,199600.0,5.0854,5.1172,5.079,5.1172,199600.0
2005-11-10 10:20:00,16.08,16.1,16.02,16.02,156800.0,5.1204,5.1268,5.1013,5.1013,156800.0
2005-11-10 10:25:00,16.03,16.04,15.98,16.0,104400.0,5.1045,5.1077,5.0886,5.0949,104400.0
2005-11-10 10:30:00,16.0,16.0,15.96,15.96,202000.0,5.0949,5.0949,5.0822,5.0822,202000.0
2005-11-10 10:35:00,15.96,16.12,15.88,15.92,202000.0,5.0822,5.1331,5.0567,5.0694,202000.0
2005-11-10 10:40:00,15.92,15.93,15.83,15.84,282400.0,5.0694,5.0726,5.0408,5.044,282400.0
2005-11-10 10:45:00,15.83,15.86,15.83,15.84,196800.0,5.0408,5.0503,5.0408,5.044,196800.0
2005-11-10 10:50:00,15.85,15.86,15.8,15.85,229200.0,5.0472,5.0503,5.0312,5.0472,229200.0
2005-11-10 10:55:00,15.88,15.88,15.81,15.85,120800.0,5.0567,5.0567,5.0344,5.0472,120800.0
2005-11-10 11:00:00,15.83,15.85,15.82,15.85,69600.0,5.0408,5.0472,5.0376,5.0472,69600.0
2005-11-10 11:05:00,15.85,15.86,15.81,15.83,434800.0,5.0472,5.0503,5.0344,5.0408,434800.0
2005-11-10 11:10:00,15.85,15.88,15.83,15.84,130800.0,5.0472,5.0567,5.0408,5.044,130800.0
2005-11-10 11:15:00,15.81,15.83,15.8,15.8,119600.0,5.0344,5.0408,5.0312,5.0312,119600.0
2005-11-10 11:20:00,15.8,15.8,15.69,15.75,378800.0,5.0312,5.0312,4.9962,5.0153,378800.0
2005-11-10 11:25:00,15.75,15.76,15.7,15.72,189200.0,5.0153,5.0185,4.9994,5.0058,189200.0
2005-11-10 11:30:00,15.72,15.82,15.72,15.78,212000.0,5.0058,5.0376,5.0058,5.0249,212000.0
2005-11-10 11:35:00,15.78,15.79,15.69,15.7,134800.0,5.0249,5.028,4.9962,4.9994,134800.0
2005-11-10 11:40:00,15.7,15.7,15.65,15.68,169200.0,4.9994,4.9994,4.9835,4.993,169200.0
2005-11-10 11:45:00,15.69,15.72,15.68,15.69,142800.0,4.9962,5.0058,4.993,4.9962,142800.0
2005-11-10 11:50:00,15.69,15.7,15.68,15.69,115600.0,4.9962,4.9994,4.993,4.9962,115600.0
2005-11-10 11:55:00,15.7,15.74,15.7,15.73,111200.0,4.9994,5.0121,4.9994,5.0089,111200.0
2005-11-10 12:00:00,15.72,15.73,15.7,15.71,96400.0,5.0058,5.0089,4.9994,5.0026,96400.0
2005-11-10 12:05:00,15.7,15.76,15.7,15.75,109600.0,4.9994,5.0185,4.9994,5.0153,109600.0
2005-11-10 12:10:00,15.75,15.76,15.71,15.73,97200.0,5.0153,5.0185,5.0026,5.0089,97200.0
2005-11-10 12:15:00,15.73,15.77,15.72,15.77,97600.0,5.0089,5.0217,5.0058,5.0217,97600.0
2005-11-10 12:20:00,15.77,15.77,15.73,15.75,52400.0,5.0217,5.0217,5.0089,5.0153,52400.0
2005-11-10 12:25:00,15.75,15.8,15.73,15.8,81600.0,5.0153,5.0312,5.0089,5.0312,81600.0
2005-11-10 12:30:00,15.8,15.85,15.8,15.83,90400.0,5.0312,5.0472,5.0312,5.0408,90400.0
2005-11-10 12:35:00,15.84,15.86,15.83,15.86,93200.0,5.044,5.0503,5.0408,5.0503,93200.0
2005-11-10 12:40:00,15.86,15.87,15.85,15.86,138400.0,5.0503,5.0535,5.0472,5.0503,138400.0
2005-11-10 12:45:00,15.86,15.86,15.86,15.86,26400.0,5.0503,5.0503,5.0503,5.0503,26400.0
2005-11-10 12:50:00,15.86,15.86,15.8,15.83,49200.0,5.0503,5.0503,5.0312,5.0408,49200.0
2005-11-10 12:55:00,15.81,15.85,15.8,15.85,106400.0,5.0344,5.0472,5.0312,5.0472,106400.0
2005-11-10 13:00:00,15.83,15.9,15.83,15.88,166400.0,5.0408,5.0631,5.0408,5.0567,166400.0
2005-11-10 13:05:00,15.88,15.92,15.88,15.88,51200.0,5.0567,5.0694,5.0567,5.0567,51200.0
2005-11-10 13:10:00,15.87,15.87,15.83,15.86,77600.0,5.0535,5.0535,5.0408,5.0503,77600.0
2005-11-10 13:15:00,15.86,15.9,15.86,15.9,72000.0,5.0503,5.0631,5.0503,5.0631,72000.0
2005-11-10 13:20:00,15.9,15.9,15.88,15.88,47600.0,5.0631,5.0631,5.0567,5.0567,47600.0
2005-11-10 13:25:00,15.88,15.89,15.85,15.88,78000.0,5.0567,5.0599,5.0472,5.0567,78000.0
2005-11-10 13:30:00,15.88,15.9,15.87,15.88,37600.0,5.0567,5.0631,5.0535,5.0567,37600.0
2005-11-10 13:35:00,15.88,15.9,15.88,15.9,60400.0,5.0567,5.0631,5.0567,5.0631,60400.0
2005-11-10 13:40:00,15.9,15.9,15.84,15.84,98400.0,5.0631,5.0631,5.044,5.044,98400.0
2005-11-10 13:45:00,15.84,15.87,15.84,15.86,107600.0,5.044,5.0535,5.044,5.0503,107600.0
2005-11-10 13:50:00,15.86,15.92,15.86,15.92,52800.0,5.0503,5.0694,5.0503,5.0694,52800.0
2005-11-10 13:55:00,15.91,15.94,15.9,15.92,201600.0,5.0663,5.0758,5.0631,5.0694,201600.0
2005-11-10 14:00:00,15.92,15.93,15.88,15.89,174800.0,5.0694,5.0726,5.0567,5.0599,174800.0
2005-11-10 14:05:00,15.89,15.92,15.88,15.92,116400.0,5.0599,5.0694,5.0567,5.0694,116400.0
2005-11-10 14:10:00,15.91,15.95,15.87,15.9,677200.0,5.0663,5.079,5.0535,5.0631,677200.0
2005-11-10 14:15:00,15.9,15.96,15.89,15.95,523600.0,5.0631,5.0822,5.0599,5.079,523600.0
2005-11-10 14:20:00,15.95,15.96,15.93,15.94,189600.0,5.079,5.0822,5.0726,5.0758,189600.0
2005-11-10 14:25:00,15.93,15.93,15.91,15.92,88800.0,5.0726,5.0726,5.0663,5.0694,88800.0
2005-11-10 14:30:00,15.92,15.96,15.92,15.96,135200.0,5.0694,5.0822,5.0694,5.0822,135200.0
2005-11-10 14:35:00,15.96,15.96,15.92,15.94,99600.0,5.0822,5.0822,5.0694,5.0758,99600.0
2005-11-10 14:40:00,15.94,15.94,15.9,15.91,62800.0,5.0758,5.0758,5.0631,5.0663,62800.0
2005-11-10 14:45:00,15.91,15.91,15.88,15.9,44800.0,5.0663,5.0663,5.0567,5.0631,44800.0
2005-11-10 14:50:00,15.9,15.93,15.9,15.91,99600.0,5.0631,5.0726,5.0631,5.0663,99600.0
2005-11-10 14:55:00,15.91,15.96,15.9,15.95,292400.0,5.0663,5.0822,5.0631,5.079,292400.0
2005-11-10 15:00:00,15.94,15.95,15.93,15.94,75600.0,5.0758,5.079,5.0726,5.0758,75600.0
2005-11-10 15:05:00,15.94,15.95,15.92,15.92,120800.0,5.0758,5.079,5.0694,5.0694,120800.0
2005-11-10 15:10:00,15.92,15.92,15.86,15.89,103600.0,5.0694,5.0694,5.0503,5.0599,103600.0
2005-11-10 15:15:00,15.9,15.9,15.85,15.87,90000.0,5.0631,5.0631,5.0472,5.0535,90000.0
2005-11-10 15:20:00,15.86,15.87,15.82,15.83,102800.0,5.0503,5.0535,5.0376,5.0408,102800.0
2005-11-10 15:25:00,15.84,15.85,15.77,15.77,146000.0,5.044,5.0472,5.0217,5.0217,146000.0
2005-11-10 15:30:00,15.77,15.85,15.77,15.84,116800.0,5.0217,5.0472,5.0217,5.044,116800.0
2005-11-10 15:35:00,15.84,15.84,15.82,15.84,93600.0,5.044,5.044,5.0376,5.044,93600.0
2005-11-10 15:40:00,15.84,15.85,15.84,15.84,70800.0,5.044,5.0472,5.044,5.044,70800.0
2005-11-10 15:45:00,15.84,15.84,15.83,15.83,81600.0,5.044,5.044,5.0408,5.0408,81600.0
2005-11-10 15:50:00,15.83,15.88,15.83,15.85,118400.0,5.0408,5.0567,5.0408,5.0472,118400.0
2005-11-10 15:55:00,15.85,15.88,15.84,15.85,143600.0,5.0472,5.0567,5.044,5.0472,143600.0
2005-11-11 09:30:00,15.78,15.78,15.78,15.78,22000.0,5.0249,5.0249,5.0249,5.0249,22000.0
2005-11-11 09:35:00,15.65,15.65,15.39,15.44,580000.0,4.9835,4.9835,4.9007,4.9166,580000.0
2005-11-11 09:40:00,15.44,15.44,15.39,15.42,446800.0,4.9166,4.9166,4.9007,4.9102,446800.0
2005-11-11 09:45:00,15.41,15.48,15.4,15.45,346800.0,4.907,4.9293,4.9039,4.9198,346800.0
2005-11-11 09:50:00,15.47,15.51,15.46,15.46,466400.0,4.9261,4.9389,4.923,4.923,466400.0
2005-11-11 09:55:00,15.46,15.46,15.4,15.42,332000.0,4.923,4.923,4.9039,4.9102,332000.0
2005-11-11 10:00:00,15.4,15.44,15.4,15.42,334400.0,4.9039,4.9166,4.9039,4.9102,334400.0
2005-11-11 10:05:00,15.4,15.42,15.36,15.36,410800.0,4.9039,4.9102,4.8911,4.8911,410800.0
2005-11-11 10:10:00,15.36,15.37,15.31,15.34,268800.0,4.8911,4.8943,4.8752,4.8848,268800.0
2005-11-11 10:15:00,15.34,15.35,15.31,15.33,408800.0,4.8848,4.8879,4.8752,4.8816,408800.0
2005-11-11 10:20:00,15.33,15.41,15.32,15.39,350000.0,4.8816,4.907,4.8784,4.9007,350000.0
2005-11-11 10:25:00,15.39,15.44,15.38,15.4,129200.0,4.9007,4.9166,4.8975,4.9039,129200.0
2005-11-11 10:30:00,15.42,15.47,15.42,15.44,145600.0,4.9102,4.9261,4.9102,4.9166,145600.0
2005-11-11 10:35:00,15.46,15.51,15.44,15.5,543600.0,4.923,4.9389,4.9166,4.9357,543600.0
2005-11-11 10:40:00,15.51,15.57,15.51,15.54,283600.0,4.9389,4.958,4.9389,4.9484,283600.0
2005-11-11 10:45:00,15.54,15.56,15.53,15.55,122800.0,4.9484,4.9548,4.9453,4.9516,122800.0
2005-11-11 10:50:00,15.56,15.61,15.55,15.59,74400.0,4.9548,4.9707,4.9516,4.9644,74400.0
2005-11-11 10:55:00,15.58,15.58,15.56,15.58,62400.0,4.9612,4.9612,4.9548,4.9612,62400.0
2005-11-11 11:00:00,15.57,15.6,15.57,15.6,62800.0,4.958,4.9675,4.958,4.9675,62800.0
2005-11-11 11:05:00,15.6,15.64,15.6,15.62,40400.0,4.9675,4.9803,4.9675,4.9739,40400.0
2005-11-11 11:10:00,15.62,15.62,15.6,15.61,26400.0,4.9739,4.9739,4.9675,4.9707,26400.0
2005-11-11 11:15:00,15.61,15.63,15.58,15.6,119200.0,4.9707,4.9771,4.9612,4.9675,119200.0
2005-11-11 11:20:00,15.59,15.63,15.59,15.62,129600.0,4.9644,4.9771,4.9644,4.9739,129600.0
2005-11-11 11:25:00,15.63,15.65,15.59,15.6,88400.0,4.9771,4.9835,4.9644,4.9675,88400.0
2005-11-11 11:30:00,15.59,15.62,15.59,15.62,88800.0,4.9644,4.9739,4.9644,4.9739,88800.0
2005-11-11 11:35:00,15.62,15.64,15.62,15.63,24400.0,4.9739,4.9803,4.9739,4.9771,24400.0
2005-11-11 11:40:00,15.63,15.63,15.62,15.63,39600.0,4.9771,4.9771,4.9739,4.9771,39600.0
2005-11-11 11:45:00,15.62,15.62,15.59,15.6,68000.0,4.9739,4.9739,4.9644,4.9675,68000.0
2005-11-11 11:50:00,15.6,15.6,15.58,15.59,84800.0,4.9675,4.9675,4.9612,4.9644,84800.0
2005-11-11 11:55:00,15.58,15.58,15.56,15.56,151600.0,4.9612,4.9612,4.9548,4.9548,151600.0
2005-11-11 12:00:00,15.56,15.56,15.55,15.56,54000.0,4.9548,4.9548,4.9516,4.9548,54000.0
2005-11-11 12:05:00,15.56,15.56,15.56,15.56,38400.0,4.9548,4.9548,4.9548,4.9548,38400.0
2005-11-11 12:10:00,15.56,15.59,15.56,15.58,150000.0,4.9548,4.9644,4.9548,4.9612,150000.0
2005-11-11 12:15:00,15.59,15.59,15.58,15.59,138400.0,4.9644,4.9644,4.9612,4.9644,138400.0
2005-11-11 12:20:00,15.59,15.59,15.56,15.58,87600.0,4.9644,4.9644,4.9548,4.9612,87600.0
2005-11-11 12:25:00,15.58,15.61,15.56,15.61,162400.0,4.9612,4.9707,4.9548,4.9707,162400.0
2005-11-11 12:30:00,15.61,15.62,15.59,15.61,76000.0,4.9707,4.9739,4.9644,4.9707,76000.0
2005-11-11 12:35:00,15.61,15.68,15.6,15.68,154400.0,4.9707,4.993,4.9675,4.993,154400.0
2005-11-11 12:40:00,15.68,15.7,15.67,15.69,59600.0,4.993,4.9994,4.9898,4.9962,59600.0
2005-11-11 12:45:00,15.68,15.69,15.65,15.65,75200.0,4.993,4.9962,4.9835,4.9835,75200.0
2005-11-11 12:50:00,15.65,15.65,15.6,15.62,22400.0,4.9835,4.9835,4.9675,4.9739,22400.0
2005-11-11 12:55:00,15.6,15.63,15.6,15.61,47200.0,4.9675,4.9771,4.9675,4.9707,47200.0
2005-11-11 13:00:00,15.61,15.61,15.58,15.58,73200.0,4.9707,4.9707,4.9612,4.9612,73200.0
2005-11-11 13:05:00,15.58,15.6,15.57,15.57,47600.0,4.9612,4.9675,4.958,4.958,47600.0
2005-11-11 13:10:00,15.57,15.59,15.55,15.59,54000.0,4.958,4.9644,4.9516,4.9644,54000.0
2005-11-11 13:15:00,15.59,15.59,15.58,15.58,20400.0,4.9644,4.9644,4.9612,4.9612,20400.0
2005-11-11 13:20:00,15.59,15.59,15.55,15.56,58000.0,4.9644,4.9644,4.9516,4.9548,58000.0
2005-11-11 13:25:00,15.56,15.57,15.55,15.57,36000.0,4.9548,4.958,4.9516,4.958,36000.0
2005-11-11 13:30:00,15.57,15.59,15.57,15.58,38400.0,4.958,4.9644,4.958,4.9612,38400.0
2005-11-11 13:35:00,15.58,15.59,15.58,15.58,18800.0,4.9612,4.9644,4.9612,4.9612,18800.0
2005-11-11 13:40:00,15.58,15.58,15.53,15.53,46000.0,4.9612,4.9612,4.9453,4.9453,46000.0
2005-11-11 13:45:00,15.53,15.55,15.51,15.55,36800.0,4.9453,4.9516,4.9389,4.9516,36800.0
2005-11-11 13:50:00,15.54,15.56,15.54,15.55,95600.0,4.9484,4.9548,4.9484,4.9516,95600.0
2005-11-11 13:55:00,15.56,15.56,15.55,15.56,79200.0,4.9548,4.9548,4.9516,4.9548,79200.0
2005-11-11 14:00:00,15.57,15.59,15.57,15.59,28000.0,4.958,4.9644,4.958,4.9644,28000.0
2005-11-11 14:05:00,15.58,15.58,15.56,15.57,32400.0,4.9612,4.9612,4.9548,4.958,32400.0
2005-11-11 14:10:00,15.57,15.59,15.57,15.57,32000.0,4.958,4.9644,4.958,4.958,32000.0
2005-11-11 14:15:00,15.57,15.58,15.53,15.55,62400.0,4.958,4.9612,4.9453,4.9516,62400.0
2005-11-11 14:20:00,15.54,15.58,15.54,15.58,67600.0,4.9484,4.9612,4.9484,4.9612,67600.0
2005-11-11 14:25:00,15.57,15.57,15.55,15.55,36000.0,4.958,4.958,4.9516,4.9516,36000.0
2005-11-11 14:30:00,15.55,15.58,15.55,15.58,138800.0,4.9516,4.9612,4.9516,4.9612,138800.0
2005-11-11 14:35:00,15.58,15.62,15.57,15.62,194800.0,4.9612,4.9739,4.958,4.9739,194800.0
2005-11-11 14:40:00,15.6,15.61,15.58,15.59,102400.0,4.9675,4.9707,4.9612,4.9644,102400.0
2005-11-11 14:45:00,15.59,15.6,15.58,15.58,70800.0,4.9644,4.9675,4.9612,4.9612,70800.0
2005-11-11 14:50:00,15.59,15.61,15.58,15.6,45200.0,4.9644,4.9707,4.9612,4.9675,45200.0
2005-11-11 14:55:00,15.59,15.6,15.58,15.58,82400.0,4.9644,4.9675,4.9612,4.9612,82400.0
2005-11-11 15:00:00,15.58,15.58,15.55,15.55,40400.0,4.9612,4.9612,4.9516,4.9516,40400.0
2005-11-11 15:05:00,15.54,15.58,15.53,15.54,104400.0,4.9484,4.9612,4.9453,4.9484,104400.0
2005-11-11 15:10:00,15.54,15.56,15.54,15.55,80800.0,4.9484,4.9548,4.9484,4.9516,80800.0
2005-11-11 15:15:00,15.55,15.55,15.51,15.52,52400.0,4.9516,4.9516,4.9389,4.9421,52400.0
2005-11-11 15:20:00,15.51,15.53,15.5,15.53,134800.0,4.9389,4.9453,4.9357,4.9453,134800.0
2005-11-11 15:25:00,15.53,15.53,15.49,15.49,106400.0,4.9453,4.9453,4.9325,4.9325,106400.0
2005-11-11 15:30:00,15.49,15.53,15.49,15.53,123200.0,4.9325,4.9453,4.9325,4.9453,123200.0
2005-11-11 15:35:00,15.53,15.56,15.53,15.55,50000.0,4.9453,4.9548,4.9453,4.9516,50000.0
2005-11-11 15:40:00,15.55,15.65,15.55,15.64,168800.0,4.9516,4.9835,4.9516,4.9803,168800.0
2005-11-11 15:45:00,15.66,15.72,15.66,15.67,127600.0,4.9867,5.0058,4.9867,4.9898,127600.0
2005-11-11 15:50:00,15.67,15.68,15.61,15.63,118800.0,4.9898,4.993,4.9707,4.9771,118800.0
2005-11-11 15:55:00,15.63,15.63,15.6,15.6,77600.0,4.9771,4.9771,4.9675,4.9675,77600.0
2005-11-14 09:30:00,15.38,15.38,15.34,15.36,208000.0,4.8975,4.8975,4.8848,4.8911,208000.0
2005-11-14 09:35:00,15.36,15.58,15.36,15.58,183200.0,4.8911,4.9612,4.8911,4.9612,183200.0
2005-11-14 09:40:00,15.56,15.69,15.54,15.57,127200.0,4.9548,4.9962,4.9484,4.958,127200.0
2005-11-14 09:45:00,15.58,15.59,15.53,15.55,86000.0,4.9612,4.9644,4.9453,4.9516,86000.0
2005-11-14 09:50:00,15.55,15.57,15.52,15.56,74000.0,4.9516,4.958,4.9421,4.9548,74000.0
2005-11-14 09:55:00,15.56,15.65,15.53,15.64,120000.0,4.9548,4.9835,4.9453,4.9803,120000.0
2005-11-14 10:00:00,15.64,15.65,15.6,15.64,98400.0,4.9803,4.9835,4.9675,4.9803,98400.0
2005-11-14 10:05:00,15.66,15.72,15.66,15.71,86000.0,4.9867,5.0058,4.9867,5.0026,86000.0
2005-11-14 10:10:00,15.71,15.74,15.7,15.72,117200.0,5.0026,5.0121,4.9994,5.0058,117200.0
2005-11-14 10:15:00,15.71,15.73,15.71,15.72,39200.0,5.0026,5.0089,5.0026,5.0058,39200.0
2005-11-14 10:20:00,15.72,15.72,15.69,15.69,36800.0,5.0058,5.0058,4.9962,4.9962,36800.0
2005-11-14 10:25:00,15.69,15.69,15.6,15.6,56800.0,4.9962,4.9962,4.9675,4.9675,56800.0
2005-11-14 10:30:00,15.6,15.6,15.53,15.55,119600.0,4.9675,4.9675,4.9453,4.9516,119600.0
2005-11-14 10:35:00,15.56,15.58,15.53,15.53,64800.0,4.9548,4.9612,4.9453,4.9453,64800.0
2005-11-14 10:40:00,15.52,15.59,15.52,15.59,74000.0,4.9421,4.9644,4.9421,4.9644,74000.0
2005-11-14 10:45:00,15.6,15.61,15.59,15.59,32400.0,4.9675,4.9707,4.9644,4.9644,32400.0
2005-11-14 10:50:00,15.59,15.59,15.57,15.58,43600.0,4.9644,4.9644,4.958,4.9612,43600.0
2005-11-14 10:55:00,15.58,15.61,15.58,15.6,39600.0,4.9612,4.9707,4.9612,4.9675,39600.0
2005-11-14 11:00:00,15.6,15.6,15.58,15.59,72000.0,4.9675,4.9675,4.9612,4.9644,72000.0
2005-11-14 11:05:00,15.6,15.64,15.6,15.61,54800.0,4.9675,4.9803,4.9675,4.9707,54800.0
2005-11-14 11:10:00,15.61,15.61,15.59,15.6,49200.0,4.9707,4.9707,4.9644,4.9675,49200.0
2005-11-14 11:15:00,15.59,15.61,15.59,15.6,80800.0,4.9644,4.9707,4.9644,4.9675,80800.0
2005-11-14 11:20:00,15.6,15.63,15.6,15.61,44400.0,4.9675,4.9771,4.9675,4.9707,44400.0
2005-11-14 11:25:00,15.62,15.63,15.62,15.63,26800.0,4.9739,4.9771,4.9739,4.9771,26800.0
2005-11-14 11:30:00,15.62,15.62,15.58,15.59,42400.0,4.9739,4.9739,4.9612,4.9644,42400.0
2005-11-14 11:35:00,15.59,15.6,15.58,15.59,32800.0,4.9644,4.9675,4.9612,4.9644,32800.0
2005-11-14 11:40:00,15.59,15.63,15.56,15.6,68800.0,4.9644,4.9771,4.9548,4.9675,68800.0
2005-11-14 11:45:00,15.59,15.6,15.58,15.58,36000.0,4.9644,4.9675,4.9612,4.9612,36000.0
2005-11-14 11:50:00,15.59,15.59,15.53,15.55,47200.0,4.9644,4.9644,4.9453,4.9516,47200.0
2005-11-14 11:55:00,15.55,15.57,15.53,15.57,54800.0,4.9516,4.958,4.9453,4.958,54800.0
2005-11-14 12:00:00,15.58,15.59,15.56,15.59,44800.0,4.9612,4.9644,4.9548,4.9644,44800.0
2005-11-14 12:05:00,15.59,15.59,15.53,15.55,19200.0,4.9644,4.9644,4.9453,4.9516,19200.0
2005-11-14 12:10:00,15.55,15.55,15.54,15.55,24000.0,4.9516,4.9516,4.9484,4.9516,24000.0
2005-11-14 12:15:00,15.55,15.56,15.53,15.54,19600.0,4.9516,4.9548,4.9453,4.9484,19600.0
2005-11-14 12:20:00,15.54,15.54,15.51,15.51,34400.0,4.9484,4.9484,4.9389,4.9389,34400.0
2005-11-14 12:25:00,15.52,15.54,15.52,15.54,43200.0,4.9421,4.9484,4.9421,4.9484,43200.0
2005-11-14 12:30:00,15.54,15.54,15.51,15.53,59200.0,4.9484,4.9484,4.9389,4.9453,59200.0
2005-11-14 12:35:00,15.54,15.56,15.54,15.56,42400.0,4.9484,4.9548,4.9484,4.9548,42400.0
2005-11-14 12:40:00,15.55,15.57,15.55,15.57,20400.0,4.9516,4.958,4.9516,4.958,20400.0
2005-11-14 12:45:00,15.56,15.57,15.55,15.55,52800.0,4.9548,4.958,4.9516,4.9516,52800.0
2005-11-14 12:50:00,15.55,15.56,15.55,15.56,40800.0,4.9516,4.9548,4.9516,4.9548,40800.0
2005-11-14 12:55:00,15.56,15.56,15.5,15.51,80400.0,4.9548,4.9548,4.9357,4.9389,80400.0
2005-11-14 13:00:00,15.51,15.53,15.5,15.52,28000.0,4.9389,4.9453,4.9357,4.9421,28000.0
2005-11-14 13:05:00,15.52,15.53,15.51,15.53,15200.0,4.9421,4.9453,4.9389,4.9453,15200.0
2005-11-14 13:10:00,15.53,15.54,15.53,15.54,46400.0,4.9453,4.9484,4.9453,4.9484,46400.0
2005-11-14 13:15:00,15.54,15.56,15.53,15.55,60000.0,4.9484,4.9548,4.9453,4.9516,60000.0
2005-11-14 13:20:00,15.54,15.54,15.53,15.53,35200.0,4.9484,4.9484,4.9453,4.9453,35200.0
2005-11-14 13:25:00,15.53,15.53,15.5,15.5,31600.0,4.9453,4.9453,4.9357,4.9357,31600.0
2005-11-14 13:30:00,15.5,15.5,15.48,15.48,92400.0,4.9357,4.9357,4.9293,4.9293,92400.0
2005-11-14 13:35:00,15.48,15.53,15.48,15.5,44400.0,4.9293,4.9453,4.9293,4.9357,44400.0
2005-11-14 13:40:00,15.5,15.52,15.5,15.51,31200.0,4.9357,4.9421,4.9357,4.9389,31200.0
2005-11-14 13:45:00,15.51,15.52,15.5,15.51,29600.0,4.9389,4.9421,4.9357,4.9389,29600.0
2005-11-14 13:50:00,15.51,15.56,15.51,15.52,55200.0,4.9389,4.9548,4.9389,4.9421,55200.0
2005-11-14 13:55:00,15.52,15.53,15.51,15.51,16000.0,4.9421,4.9453,4.9389,4.9389,16000.0
2005-11-14 14:00:00,15.51,15.54,15.51,15.52,20400.0,4.9389,4.9484,4.9389,4.9421,20400.0
2005-11-14 14:05:00,15.52,15.53,15.52,15.52,11200.0,4.9421,4.9453,4.9421,4.9421,11200.0
2005-11-14 14:10:00,15.53,15.53,15.48,15.48,42400.0,4.9453,4.9453,4.9293,4.9293,42400.0
2005-11-14 14:15:00,15.48,15.49,15.47,15.49,35600.0,4.9293,4.9325,4.9261,4.9325,35600.0
2005-11-14 14:20:00,15.49,15.52,15.49,15.51,23200.0,4.9325,4.9421,4.9325,4.9389,23200.0
2005-11-14 14:25:00,15.52,15.54,15.52,15.54,5600.0,4.9421,4.9484,4.9421,4.9484,5600.0
2005-11-14 14:30:00,15.53,15.55,15.53,15.55,49200.0,4.9453,4.9516,4.9453,4.9516,49200.0
2005-11-14 14:35:00,15.55,15.55,15.53,15.53,20000.0,4.9516,4.9516,4.9453,4.9453,20000.0
2005-11-14 14:40:00,15.53,15.53,15.53,15.53,20800.0,4.9453,4.9453,4.9453,4.9453,20800.0
2005-11-14 14:45:00,15.53,15.53,15.53,15.53,8400.0,4.9453,4.9453,4.9453,4.9453,8400.0
2005-11-14 14:50:00,15.53,15.53,15.5,15.52,22000.0,4.9453,4.9453,4.9357,4.9421,22000.0
2005-11-14 14:55:00,15.51,15.51,15.5,15.51,16000.0,4.9389,4.9389,4.9357,4.9389,16000.0
2005-11-14 15:00:00,15.51,15.54,15.5,15.53,50400.0,4.9389,4.9484,4.9357,4.9453,50400.0
2005-11-14 15:05:00,15.53,15.53,15.52,15.52,29200.0,4.9453,4.9453,4.9421,4.9421,29200.0
2005-11-14 15:10:00,15.52,15.52,15.52,15.52,10400.0,4.9421,4.9421,4.9421,4.9421,10400.0
2005-11-14 15:15:00,15.52,15.53,15.52,15.53,30000.0,4.9421,4.9453,4.9421,4.9453,30000.0
2005-11-14 15:20:00,15.53,15.53,15.5,15.51,52800.0,4.9453,4.9453,4.9357,4.9389,52800.0
2005-11-14 15:25:00,15.51,15.51,15.49,15.49,30800.0,4.9389,4.9389,4.9325,4.9325,30800.0
2005-11-14 15:30:00,15.5,15.53,15.5,15.53,74000.0,4.9357,4.9453,4.9357,4.9453,74000.0
2005-11-14 15:35:00,15.53,15.54,15.53,15.53,39600.0,4.9453,4.9484,4.9453,4.9453,39600.0
2005-11-14 15:40:00,15.54,15.54,15.49,15.49,42000.0,4.9484,4.9484,4.9325,4.9325,42000.0
2005-11-14 15:45:00,15.49,15.53,15.49,15.52,61600.0,4.9325,4.9453,4.9325,4.9421,61600.0
2005-11-14 15:50:00,15.52,15.52,15.49,15.49,46800.0,4.9421,4.9421,4.9325,4.9325,46800.0
2005-11-14 15:55:00,15.49,15.55,15.49,15.51,52800.0,4.9325,4.9516,4.9325,4.9389,52800.0
2005-11-15 09:30:00,15.46,15.53,15.46,15.52,90000.0,4.923,4.9453,4.923,4.9421,90000.0
2005-11-15 09:35:00,15.52,15.6,15.52,15.58,45600.0,4.9421,4.9675,4.9421,4.9612,45600.0
2005-11-15 09:40:00,15.59,15.64,15.52,15.56,64000.0,4.9644,4.9803,4.9421,4.9548,64000.0
2005-11-15 09:45:00,15.56,15.58,15.54,15.58,84800.0,4.9548,4.9612,4.9484,4.9612,84800.0
2005-11-15 09:50:00,15.58,15.59,15.53,15.57,55600.0,4.9612,4.9644,4.9453,4.958,55600.0
2005-11-15 09:55:00,15.56,15.61,15.55,15.6,61600.0,4.9548,4.9707,4.9516,4.9675,61600.0
2005-11-15 10:00:00,15.6,15.7,15.59,15.69,74800.0,4.9675,4.9994,4.9644,4.9962,74800.0
2005-11-15 10:05:00,15.68,15.72,15.65,15.66,50800.0,4.993,5.0058,4.9835,4.9867,50800.0
2005-11-15 10:10:00,15.66,15.68,15.63,15.65,66800.0,4.9867,4.993,4.9771,4.9835,66800.0
2005-11-15 10:15:00,15.65,15.67,15.63,15.65,42400.0,4.9835,4.9898,4.9771,4.9835,42400.0
2005-11-15 10:20:00,15.65,15.68,15.63,15.67,53600.0,4.9835,4.993,4.9771,4.9898,53600.0
2005-11-15 10:25:00,15.67,15.71,15.67,15.7,64800.0,4.9898,5.0026,4.9898,4.9994,64800.0
2005-11-15 10:30:00,15.71,15.71,15.66,15.69,39200.0,5.0026,5.0026,4.9867,4.9962,39200.0
2005-11-15 10:35:00,15.68,15.72,15.68,15.72,66800.0,4.993,5.0058,4.993,5.0058,66800.0
2005-11-15 10:40:00,15.72,15.79,15.72,15.78,130000.0,5.0058,5.028,5.0058,5.0249,130000.0
2005-11-15 10:45:00,15.78,15.78,15.7,15.71,76000.0,5.0249,5.0249,4.9994,5.0026,76000.0
2005-11-15 10:50:00,15.69,15.78,15.68,15.78,78400.0,4.9962,5.0249,4.993,5.0249,78400.0
2005-11-15 10:55:00,15.78,15.79,15.74,15.76,69600.0,5.0249,5.028,5.0121,5.0185,69600.0
2005-11-15 11:00:00,15.76,15.77,15.69,15.74,66000.0,5.0185,5.0217,4.9962,5.0121,66000.0
2005-11-15 11:05:00,15.77,15.8,15.77,15.78,72800.0,5.0217,5.0312,5.0217,5.0249,72800.0
2005-11-15 11:10:00,15.77,15.8,15.76,15.8,42000.0,5.0217,5.0312,5.0185,5.0312,42000.0
2005-11-15 11:15:00,15.8,15.82,15.76,15.82,124800.0,5.0312,5.0376,5.0185,5.0376,124800.0
2005-11-15 11:20:00,15.82,15.83,15.81,15.83,88400.0,5.0376,5.0408,5.0344,5.0408,88400.0
2005-11-15 11:25:00,15.85,15.87,15.83,15.86,99200.0,5.0472,5.0535,5.0408,5.0503,99200.0
2005-11-15 11:30:00,15.86,15.9,15.86,15.9,121200.0,5.0503,5.0631,5.0503,5.0631,121200.0
2005-11-15 11:35:00,15.88,15.92,15.87,15.88,95600.0,5.0567,5.0694,5.0535,5.0567,95600.0
2005-11-15 11:40:00,15.88,15.93,15.85,15.85,56400.0,5.0567,5.0726,5.0472,5.0472,56400.0
2005-11-15 11:45:00,15.86,15.9,15.85,15.88,80800.0,5.0503,5.0631,5.0472,5.0567,80800.0
2005-11-15 11:50:00,15.89,15.97,15.88,15.93,84000.0,5.0599,5.0854,5.0567,5.0726,84000.0
2005-11-15 11:55:00,15.94,16.0,15.94,15.99,79600.0,5.0758,5.0949,5.0758,5.0917,79600.0
2005-11-15 12:00:00,15.97,16.0,15.95,15.96,74000.0,5.0854,5.0949,5.079,5.0822,74000.0
2005-11-15 12:05:00,15.96,15.97,15.94,15.97,50000.0,5.0822,5.0854,5.0758,5.0854,50000.0
2005-11-15 12:10:00,15.97,16.0,15.9,15.92,75600.0,5.0854,5.0949,5.0631,5.0694,75600.0
2005-11-15 12:15:00,15.92,16.0,15.92,15.99,24400.0,5.0694,5.0949,5.0694,5.0917,24400.0
2005-11-15 12:20:00,15.99,15.99,15.96,15.97,32400.0,5.0917,5.0917,5.0822,5.0854,32400.0
2005-11-15 12:25:00,15.97,16.0,15.94,15.95,56400.0,5.0854,5.0949,5.0758,5.079,56400.0
2005-11-15 12:30:00,15.96,16.0,15.96,15.98,46800.0,5.0822,5.0949,5.0822,5.0886,46800.0
2005-11-15 12:35:00,15.98,15.98,15.93,15.94,24400.0,5.0886,5.0886,5.0726,5.0758,24400.0
2005-11-15 12:40:00,15.94,15.94,15.88,15.89,22000.0,5.0758,5.0758,5.0567,5.0599,22000.0
2005-11-15 12:45:00,15.9,15.96,15.9,15.96,24000.0,5.0631,5.0822,5.0631,5.0822,24000.0
2005-11-15 12:50:00,15.96,15.99,15.96,15.97,24000.0,5.0822,5.0917,5.0822,5.0854,24000.0
2005-11-15 12:55:00,15.97,15.99,15.95,15.96,26000.0,5.0854,5.0917,5.079,5.0822,26000.0
2005-11-15 13:00:00,15.96,15.96,15.93,15.93,15200.0,5.0822,5.0822,5.0726,5.0726,15200.0
2005-11-15 13:05:00,15.91,15.91,15.85,15.88,72000.0,5.0663,5.0663,5.0472,5.0567,72000.0
2005-11-15 13:10:00,15.88,15.91,15.88,15.9,19600.0,5.0567,5.0663,5.0567,5.0631,19600.0
2005-11-15 13:15:00,15.9,15.91,15.87,15.91,29200.0,5.0631,5.0663,5.0535,5.0663,29200.0
2005-11-15 13:20:00,15.91,15.95,15.91,15.94,19200.0,5.0663,5.079,5.0663,5.0758,19200.0
2005-11-15 13:25:00,15.94,15.96,15.94,15.95,14400.0,5.0758,5.0822,5.0758,5.079,14400.0
2005-11-15 13:30:00,15.94,15.95,15.93,15.93,10800.0,5.0758,5.079,5.0726,5.0726,10800.0
2005-11-15 13:35:00,15.93,15.93,15.91,15.91,34000.0,5.0726,5.0726,5.0663,5.0663,34000.0
2005-11-15 13:40:00,15.91,15.91,15.88,15.9,33200.0,5.0663,5.0663,5.0567,5.0631,33200.0
2005-11-15 13:45:00,15.9,15.9,15.88,15.9,37600.0,5.0631,5.0631,5.0567,5.0631,37600.0
2005-11-15 13:50:00,15.9,15.92,15.88,15.9,68800.0,5.0631,5.0694,5.0567,5.0631,68800.0
2005-11-15 13:55:00,15.9,15.9,15.88,15.89,72000.0,5.0631,5.0631,5.0567,5.0599,72000.0
2005-11-15 14:00:00,15.88,15.88,15.81,15.82,58400.0,5.0567,5.0567,5.0344,5.0376,58400.0
2005-11-15 14:05:00,15.82,15.85,15.82,15.85,46400.0,5.0376,5.0472,5.0376,5.0472,46400.0
2005-11-15 14:10:00,15.85,15.85,15.83,15.83,39600.0,5.0472,5.0472,5.0408,5.0408,39600.0
2005-11-15 14:15:00,15.83,15.83,15.75,15.81,71200.0,5.0408,5.0408,5.0153,5.0344,71200.0
2005-11-15 14:20:00,15.81,15.81,15.77,15.78,65600.0,5.0344,5.0344,5.0217,5.0249,65600.0
2005-11-15 14:25:00,15.78,15.8,15.78,15.8,112400.0,5.0249,5.0312,5.0249,5.0312,112400.0
2005-11-15 14:30:00,15.8,15.8,15.75,15.76,64400.0,5.0312,5.0312,5.0153,5.0185,64400.0
2005-11-15 14:35:00,15.76,15.78,15.76,15.78,50800.0,5.0185,5.0249,5.0185,5.0249,50800.0
2005-11-15 14:40:00,15.77,15.77,15.74,15.75,40800.0,5.0217,5.0217,5.0121,5.0153,40800.0
2005-11-15 14:45:00,15.74,15.77,15.73,15.74,134000.0,5.0121,5.0217,5.0089,5.0121,134000.0
2005-11-15 14:50:00,15.74,15.74,15.71,15.71,19600.0,5.0121,5.0121,5.0026,5.0026,19600.0
2005-11-15 14:55:00,15.71,15.71,15.66,15.67,22000.0,5.0026,5.0026,4.9867,4.9898,22000.0
2005-11-15 15:00:00,15.67,15.67,15.63,15.65,92800.0,4.9898,4.9898,4.9771,4.9835,92800.0
2005-11-15 15:05:00,15.65,15.68,15.63,15.65,124000.0,4.9835,4.993,4.9771,4.9835,124000.0
2005-11-15 15:10:00,15.65,15.65,15.64,15.65,60000.0,4.9835,4.9835,4.9803,4.9835,60000.0
2005-11-15 15:15:00,15.65,15.66,15.63,15.65,74400.0,4.9835,4.9867,4.9771,4.9835,74400.0
2005-11-15 15:20:00,15.65,15.67,15.63,15.67,59600.0,4.9835,4.9898,4.9771,4.9898,59600.0
2005-11-15 15:25:00,15.68,15.7,15.63,15.64,104400.0,4.993,4.9994,4.9771,4.9803,104400.0
2005-11-15 15:30:00,15.65,15.69,15.65,15.69,65200.0,4.9835,4.9962,4.9835,4.9962,65200.0
2005-11-15 15:35:00,15.68,15.69,15.63,15.64,53200.0,4.993,4.9962,4.9771,4.9803,53200.0
2005-11-15 15:40:00,15.64,15.65,15.61,15.61,121600.0,4.9803,4.9835,4.9707,4.9707,121600.0
2005-11-15 15:45:00,15.61,15.62,15.58,15.58,86400.0,4.9707,4.9739,4.9612,4.9612,86400.0
2005-11-15 15:50:00,15.58,15.59,15.55,15.55,156400.0,4.9612,4.9644,4.9516,4.9516,156400.0
2005-11-15 15:55:00,15.55,15.58,15.54,15.57,193200.0,4.9516,4.9612,4.9484,4.958,193200.0
2005-11-16 09:30:00,15.63,15.69,15.63,15.67,78000.0,4.9771,4.9962,4.9771,4.9898,78000.0
2005-11-16 09:35:00,15.66,15.73,15.66,15.71,32000.0,4.9867,5.0089,4.9867,5.0026,32000.0
2005-11-16 09:40:00,15.68,15.69,15.59,15.59,70800.0,4.993,4.9962,4.9644,4.9644,70800.0
2005-11-16 09:45:00,15.59,15.61,15.55,15.59,106800.0,4.9644,4.9707,4.9516,4.9644,106800.0
2005-11-16 09:50:00,15.59,15.65,15.59,15.6,57200.0,4.9644,4.9835,4.9644,4.9675,57200.0
2005-11-16 09:55:00,15.61,15.69,15.61,15.64,48000.0,4.9707,4.9962,4.9707,4.9803,48000.0
2005-11-16 10:00:00,15.63,15.66,15.61,15.61,81200.0,4.9771,4.9867,4.9707,4.9707,81200.0
2005-11-16 10:05:00,15.6,15.6,15.59,15.6,27200.0,4.9675,4.9675,4.9644,4.9675,27200.0
2005-11-16 10:10:00,15.6,15.6,15.55,15.55,56000.0,4.9675,4.9675,4.9516,4.9516,56000.0
2005-11-16 10:15:00,15.55,15.56,15.54,15.55,42800.0,4.9516,4.9548,4.9484,4.9516,42800.0
2005-11-16 10:20:00,15.54,15.58,15.54,15.55,58400.0,4.9484,4.9612,4.9484,4.9516,58400.0
2005-11-16 10:25:00,15.56,15.57,15.54,15.54,25200.0,4.9548,4.958,4.9484,4.9484,25200.0
2005-11-16 10:30:00,15.56,15.7,15.56,15.67,107600.0,4.9548,4.9994,4.9548,4.9898,107600.0
2005-11-16 10:35:00,15.67,15.74,15.67,15.71,184400.0,4.9898,5.0121,4.9898,5.0026,184400.0
2005-11-16 10:40:00,15.71,15.72,15.69,15.71,96400.0,5.0026,5.0058,4.9962,5.0026,96400.0
2005-11-16 10:45:00,15.71,15.71,15.66,15.69,28400.0,5.0026,5.0026,4.9867,4.9962,28400.0
2005-11-16 10:50:00,15.71,15.74,15.7,15.74,26400.0,5.0026,5.0121,4.9994,5.0121,26400.0
2005-11-16 10:55:00,15.74,15.81,15.74,15.79,87600.0,5.0121,5.0344,5.0121,5.028,87600.0
2005-11-16 11:00:00,15.79,15.81,15.77,15.77,53200.0,5.028,5.0344,5.0217,5.0217,53200.0
2005-11-16 11:05:00,15.77,15.79,15.74,15.79,46400.0,5.0217,5.028,5.0121,5.028,46400.0
2005-11-16 11:10:00,15.79,15.8,15.77,15.8,42800.0,5.028,5.0312,5.0217,5.0312,42800.0
2005-11-16 11:15:00,15.8,15.84,15.79,15.84,46800.0,5.0312,5.044,5.028,5.044,46800.0
2005-11-16 11:20:00,15.83,15.85,15.82,15.84,33200.0,5.0408,5.0472,5.0376,5.044,33200.0
2005-11-16 11:25:00,15.84,15.86,15.82,15.85,39600.0,5.044,5.0503,5.0376,5.0472,39600.0
2005-11-16 11:30:00,15.85,15.87,15.85,15.87,78400.0,5.0472,5.0535,5.0472,5.0535,78400.0
2005-11-16 11:35:00,15.87,15.87,15.84,15.86,47600.0,5.0535,5.0535,5.044,5.0503,47600.0
2005-11-16 11:40:00,15.85,15.86,15.84,15.86,44400.0,5.0472,5.0503,5.044,5.0503,44400.0
2005-11-16 11:45:00,15.85,15.87,15.85,15.86,45200.0,5.0472,5.0535,5.0472,5.0503,45200.0
2005-11-16 11:50:00,15.86,15.86,15.8,15.8,23600.0,5.0503,5.0503,5.0312,5.0312,23600.0
2005-11-16 11:55:00,15.81,15.84,15.8,15.83,57200.0,5.0344,5.044,5.0312,5.0408,57200.0
2005-11-16 12:00:00,15.84,15.87,15.84,15.86,35200.0,5.044,5.0535,5.044,5.0503,35200.0
2005-11-16 12:05:00,15.86,15.87,15.85,15.85,23200.0,5.0503,5.0535,5.0472,5.0472,23200.0
2005-11-16 12:10:00,15.87,15.93,15.87,15.9,165600.0,5.0535,5.0726,5.0535,5.0631,165600.0
2005-11-16 12:15:00,15.91,15.91,15.88,15.89,16400.0,5.0663,5.0663,5.0567,5.0599,16400.0
2005-11-16 12:20:00,15.89,15.9,15.89,15.89,12000.0,5.0599,5.0631,5.0599,5.0599,12000.0
2005-11-16 12:25:00,15.89,15.89,15.88,15.88,56800.0,5.0599,5.0599,5.0567,5.0567,56800.0
2005-11-16 12:30:00,15.88,15.88,15.87,15.88,30800.0,5.0567,5.0567,5.0535,5.0567,30800.0
2005-11-16 12:35:00,15.88,15.9,15.87,15.89,27600.0,5.0567,5.0631,5.0535,5.0599,27600.0
2005-11-16 12:40:00,15.88,15.88,15.81,15.83,55600.0,5.0567,5.0567,5.0344,5.0408,55600.0
2005-11-16 12:45:00,15.84,15.88,15.84,15.86,115200.0,5.044,5.0567,5.044,5.0503,115200.0
2005-11-16 12:50:00,15.86,15.88,15.86,15.88,32400.0,5.0503,5.0567,5.0503,5.0567,32400.0
2005-11-16 12:55:00,15.88,15.88,15.86,15.86,30800.0,5.0567,5.0567,5.0503,5.0503,30800.0
2005-11-16 13:00:00,15.86,15.87,15.84,15.84,58000.0,5.0503,5.0535,5.044,5.044,58000.0
2005-11-16 13:05:00,15.84,15.84,15.78,15.78,26400.0,5.044,5.044,5.0249,5.0249,26400.0
2005-11-16 13:10:00,15.78,15.85,15.78,15.85,31200.0,5.0249,5.0472,5.0249,5.0472,31200.0
2005-11-16 13:15:00,15.83,15.89,15.83,15.89,84400.0,5.0408,5.0599,5.0408,5.0599,84400.0
2005-11-16 13:20:00,15.88,15.9,15.87,15.9,22800.0,5.0567,5.0631,5.0535,5.0631,22800.0
2005-11-16 13:25:00,15.89,15.94,15.89,15.94,72400.0,5.0599,5.0758,5.0599,5.0758,72400.0
2005-11-16 13:30:00,15.93,15.96,15.91,15.91,40000.0,5.0726,5.0822,5.0663,5.0663,40000.0
2005-11-16 13:35:00,15.91,15.95,15.9,15.95,42400.0,5.0663,5.079,5.0631,5.079,42400.0
2005-11-16 13:40:00,15.95,15.95,15.89,15.9,21200.0,5.079,5.079,5.0599,5.0631,21200.0
2005-11-16 13:45:00,15.9,15.94,15.9,15.94,19200.0,5.0631,5.0758,5.0631,5.0758,19200.0
2005-11-16 13:50:00,15.94,15.99,15.94,15.98,70400.0,5.0758,5.0917,5.0758,5.0886,70400.0
2005-11-16 13:55:00,15.98,15.98,15.94,15.96,39200.0,5.0886,5.0886,5.0758,5.0822,39200.0
2005-11-16 14:00:00,15.97,15.98,15.97,15.97,43600.0,5.0854,5.0886,5.0854,5.0854,43600.0
2005-11-16 14:05:00,15.97,15.98,15.96,15.97,25600.0,5.0854,5.0886,5.0822,5.0854,25600.0
2005-11-16 14:10:00,15.96,15.97,15.94,15.96,16000.0,5.0822,5.0854,5.0758,5.0822,16000.0
2005-11-16 14:15:00,15.96,16.0,15.96,16.0,156000.0,5.0822,5.0949,5.0822,5.0949,156000.0
2005-11-16 14:20:00,16.02,16.02,16.0,16.0,67600.0,5.1013,5.1013,5.0949,5.0949,67600.0
2005-11-16 14:25:00,15.99,16.01,15.99,16.0,27600.0,5.0917,5.0981,5.0917,5.0949,27600.0
2005-11-16 14:30:00,16.0,16.01,15.97,16.0,23600.0,5.0949,5.0981,5.0854,5.0949,23600.0
2005-11-16 14:35:00,16.0,16.01,15.96,15.99,52000.0,5.0949,5.0981,5.0822,5.0917,52000.0
2005-11-16 14:40:00,16.0,16.0,15.97,15.98,24800.0,5.0949,5.0949,5.0854,5.0886,24800.0
2005-11-16 14:45:00,15.97,16.02,15.97,16.02,49600.0,5.0854,5.1013,5.0854,5.1013,49600.0
2005-11-16 14:50:00,16.02,16.03,16.0,16.02,44800.0,5.1013,5.1045,5.0949,5.1013,44800.0
2005-11-16 14:55:00,16.01,16.02,16.01,16.01,29200.0,5.0981,5.1013,5.0981,5.0981,29200.0
2005-11-16 15:00:00,16.01,16.08,16.01,16.07,73200.0,5.0981,5.1204,5.0981,5.1172,73200.0
2005-11-16 15:05:00,16.07,16.07,16.05,16.05,38000.0,5.1172,5.1172,5.1108,5.1108,38000.0
2005-11-16 15:10:00,16.04,16.05,16.01,16.04,19200.0,5.1077,5.1108,5.0981,5.1077,19200.0
2005-11-16 15:15:00,16.04,16.1,16.04,16.08,63600.0,5.1077,5.1268,5.1077,5.1204,63600.0
2005-11-16 15:20:00,16.08,16.1,16.08,16.08,42000.0,5.1204,5.1268,5.1204,5.1204,42000.0
2005-11-16 15:25:00,16.08,16.08,16.07,16.08,38800.0,5.1204,5.1204,5.1172,5.1204,38800.0
2005-11-16 15:30:00,16.08,16.1,16.07,16.07,101200.0,5.1204,5.1268,5.1172,5.1172,101200.0
2005-11-16 15:35:00,16.07,16.1,16.03,16.08,69200.0,5.1172,5.1268,5.1045,5.1204,69200.0
2005-11-16 15:40:00,16.08,16.11,16.07,16.09,116800.0,5.1204,5.1299,5.1172,5.1236,116800.0
2005-11-16 15:45:00,16.09,16.09,16.07,16.07,118800.0,5.1236,5.1236,5.1172,5.1172,118800.0
2005-11-16 15:50:00,16.07,16.11,16.06,16.11,146400.0,5.1172,5.1299,5.114,5.1299,146400.0
2005-11-16 15:55:00,16.1,16.1,16.07,16.08,221600.0,5.1268,5.1268,5.1172,5.1204,221600.0
2005-11-17 09:30:00,16.31,16.45,16.31,16.45,370000.0,5.1936,5.2382,5.1936,5.2382,370000.0
2005-11-17 09:35:00,16.45,16.49,16.44,16.49,201600.0,5.2382,5.251,5.235,5.251,201600.0
2005-11-17 09:40:00,16.49,16.5,16.43,16.43,84000.0,5.251,5.2541,5.2318,5.2318,84000.0
2005-11-17 09:45:00,16.44,16.5,16.43,16.44,93200.0,5.235,5.2541,5.2318,5.235,93200.0
2005-11-17 09:50:00,16.43,16.48,16.4,16.46,104400.0,5.2318,5.2478,5.2223,5.2414,104400.0
2005-11-17 09:55:00,16.45,16.49,16.43,16.48,98000.0,5.2382,5.251,5.2318,5.2478,98000.0
2005-11-17 10:00:00,16.47,16.47,16.4,16.44,52000.0,5.2446,5.2446,5.2223,5.235,52000.0
2005-11-17 10:05:00,16.44,16.45,16.4,16.43,116000.0,5.235,5.2382,5.2223,5.2318,116000.0
2005-11-17 10:10:00,16.43,16.43,16.4,16.43,131600.0,5.2318,5.2318,5.2223,5.2318,131600.0
2005-11-17 10:15:00,16.43,16.49,16.43,16.45,131600.0,5.2318,5.251,5.2318,5.2382,131600.0
2005-11-17 10:20:00,16.43,16.46,16.42,16.44,76800.0,5.2318,5.2414,5.2287,5.235,76800.0
2005-11-17 10:25:00,16.45,16.46,16.43,16.44,98400.0,5.2382,5.2414,5.2318,5.235,98400.0
2005-11-17 10:30:00,16.45,16.45,16.37,16.37,92400.0,5.2382,5.2382,5.2127,5.2127,92400.0
2005-11-17 10:35:00,16.37,16.41,16.34,16.41,77600.0,5.2127,5.2255,5.2032,5.2255,77600.0
2005-11-17 10:40:00,16.4,16.41,16.4,16.4,70800.0,5.2223,5.2255,5.2223,5.2223,70800.0
2005-11-17 10:45:00,16.4,16.4,16.37,16.37,90000.0,5.2223,5.2223,5.2127,5.2127,90000.0
2005-11-17 10:50:00,16.37,16.41,16.35,16.39,121200.0,5.2127,5.2255,5.2064,5.2191,121200.0
2005-11-17 10:55:00,16.38,16.4,16.38,16.39,65600.0,5.2159,5.2223,5.2159,5.2191,65600.0
2005-11-17 11:00:00,16.39,16.39,16.34,16.34,74800.0,5.2191,5.2191,5.2032,5.2032,74800.0
2005-11-17 11:05:00,16.34,16.35,16.27,16.3,170800.0,5.2032,5.2064,5.1809,5.1904,170800.0
2005-11-17 11:10:00,16.3,16.36,16.3,16.34,204400.0,5.1904,5.2096,5.1904,5.2032,204400.0
2005-11-17 11:15:00,16.34,16.36,16.31,16.35,79200.0,5.2032,5.2096,5.1936,5.2064,79200.0
2005-11-17 11:20:00,16.35,16.37,16.34,16.37,91600.0,5.2064,5.2127,5.2032,5.2127,91600.0
2005-11-17 11:25:00,16.36,16.4,16.36,16.39,87200.0,5.2096,5.2223,5.2096,5.2191,87200.0
2005-11-17 11:30:00,16.39,16.41,16.36,16.41,74000.0,5.2191,5.2255,5.2096,5.2255,74000.0
2005-11-17 11:35:00,16.42,16.45,16.41,16.42,106400.0,5.2287,5.2382,5.2255,5.2287,106400.0
2005-11-17 11:40:00,16.41,16.42,16.38,16.4,121600.0,5.2255,5.2287,5.2159,5.2223,121600.0
2005-11-17 11:45:00,16.4,16.42,16.4,16.42,99200.0,5.2223,5.2287,5.2223,5.2287,99200.0
2005-11-17 11:50:00,16.42,16.45,16.41,16.42,18000.0,5.2287,5.2382,5.2255,5.2287,18000.0
2005-11-17 11:55:00,16.43,16.43,16.42,16.43,44400.0,5.2318,5.2318,5.2287,5.2318,44400.0
2005-11-17 12:00:00,16.42,16.45,16.42,16.43,31200.0,5.2287,5.2382,5.2287,5.2318,31200.0
2005-11-17 12:05:00,16.41,16.43,16.41,16.43,21600.0,5.2255,5.2318,5.2255,5.2318,21600.0
2005-11-17 12:10:00,16.42,16.43,16.41,16.43,30800.0,5.2287,5.2318,5.2255,5.2318,30800.0
2005-11-17 12:15:00,16.43,16.45,16.42,16.45,31200.0,5.2318,5.2382,5.2287,5.2382,31200.0
2005-11-17 12:20:00,16.45,16.49,16.45,16.48,124000.0,5.2382,5.251,5.2382,5.2478,124000.0
2005-11-17 12:25:00,16.48,16.49,16.47,16.48,33600.0,5.2478,5.251,5.2446,5.2478,33600.0
2005-11-17 12:30:00,16.48,16.49,16.47,16.48,27200.0,5.2478,5.251,5.2446,5.2478,27200.0
2005-11-17 12:35:00,16.47,16.47,16.44,16.47,44800.0,5.2446,5.2446,5.235,5.2446,44800.0
2005-11-17 12:40:00,16.47,16.48,16.46,16.47,28000.0,5.2446,5.2478,5.2414,5.2446,28000.0
2005-11-17 12:45:00,16.47,16.48,16.46,16.48,9600.0,5.2446,5.2478,5.2414,5.2478,9600.0
2005-11-17 12:50:00,16.48,16.5,16.48,16.49,25600.0,5.2478,5.2541,5.2478,5.251,25600.0
2005-11-17 12:55:00,16.49,16.54,16.49,16.51,86400.0,5.251,5.2669,5.251,5.2573,86400.0
2005-11-17 13:00:00,16.51,16.52,16.48,16.49,83200.0,5.2573,5.2605,5.2478,5.251,83200.0
2005-11-17 13:05:00,16.49,16.49,16.45,16.48,23200.0,5.251,5.251,5.2382,5.2478,23200.0
2005-11-17 13:10:00,16.5,16.5,16.48,16.49,33200.0,5.2541,5.2541,5.2478,5.251,33200.0
2005-11-17 13:15:00,16.49,16.51,16.48,16.49,33200.0,5.251,5.2573,5.2478,5.251,33200.0
2005-11-17 13:20:00,16.5,16.5,16.5,16.5,38000.0,5.2541,5.2541,5.2541,5.2541,38000.0
2005-11-17 13:25:00,16.5,16.53,16.5,16.51,43200.0,5.2541,5.2637,5.2541,5.2573,43200.0
2005-11-17 13:30:00,16.51,16.55,16.5,16.54,80400.0,5.2573,5.2701,5.2541,5.2669,80400.0
2005-11-17 13:35:00,16.54,16.55,16.51,16.53,82400.0,5.2669,5.2701,5.2573,5.2637,82400.0
2005-11-17 13:40:00,16.53,16.53,16.5,16.5,18000.0,5.2637,5.2637,5.2541,5.2541,18000.0
2005-11-17 13:45:00,16.51,16.52,16.49,16.5,20400.0,5.2573,5.2605,5.251,5.2541,20400.0
2005-11-17 13:50:00,16.5,16.52,16.48,16.5,40800.0,5.2541,5.2605,5.2478,5.2541,40800.0
2005-11-17 13:55:00,16.5,16.51,16.49,16.49,39600.0,5.2541,5.2573,5.251,5.251,39600.0
2005-11-17 14:00:00,16.48,16.48,16.41,16.43,45600.0,5.2478,5.2478,5.2255,5.2318,45600.0
2005-11-17 14:05:00,16.43,16.46,16.42,16.42,18000.0,5.2318,5.2414,5.2287,5.2287,18000.0
2005-11-17 14:10:00,16.43,16.46,16.4,16.45,67600.0,5.2318,5.2414,5.2223,5.2382,67600.0
2005-11-17 14:15:00,16.44,16.46,16.43,16.43,114400.0,5.235,5.2414,5.2318,5.2318,114400.0
2005-11-17 14:20:00,16.43,16.46,16.43,16.44,105600.0,5.2318,5.2414,5.2318,5.235,105600.0
2005-11-17 14:25:00,16.43,16.48,16.41,16.48,54400.0,5.2318,5.2478,5.2255,5.2478,54400.0
2005-11-17 14:30:00,16.47,16.48,16.43,16.43,149200.0,5.2446,5.2478,5.2318,5.2318,149200.0
2005-11-17 14:35:00,16.43,16.43,16.35,16.35,79600.0,5.2318,5.2318,5.2064,5.2064,79600.0
2005-11-17 14:40:00,16.35,16.36,16.29,16.3,203200.0,5.2064,5.2096,5.1873,5.1904,203200.0
2005-11-17 14:45:00,16.3,16.3,16.24,16.25,249600.0,5.1904,5.1904,5.1713,5.1745,249600.0
2005-11-17 14:50:00,16.25,16.3,16.25,16.27,122800.0,5.1745,5.1904,5.1745,5.1809,122800.0
2005-11-17 14:55:00,16.27,16.28,16.25,16.25,119200.0,5.1809,5.1841,5.1745,5.1745,119200.0
2005-11-17 15:00:00,16.25,16.25,16.2,16.24,114400.0,5.1745,5.1745,5.1586,5.1713,114400.0
2005-11-17 15:05:00,16.24,16.25,16.24,16.24,73600.0,5.1713,5.1745,5.1713,5.1713,73600.0
2005-11-17 15:10:00,16.23,16.29,16.22,16.29,98400.0,5.1682,5.1873,5.165,5.1873,98400.0
2005-11-17 15:15:00,16.29,16.3,16.26,16.26,53200.0,5.1873,5.1904,5.1777,5.1777,53200.0
2005-11-17 15:20:00,16.26,16.28,16.25,16.28,80400.0,5.1777,5.1841,5.1745,5.1841,80400.0
2005-11-17 15:25:00,16.29,16.31,16.28,16.29,41200.0,5.1873,5.1936,5.1841,5.1873,41200.0
2005-11-17 15:30:00,16.29,16.33,16.29,16.31,100800.0,5.1873,5.2,5.1873,5.1936,100800.0
2005-11-17 15:35:00,16.32,16.34,16.3,16.32,52000.0,5.1968,5.2032,5.1904,5.1968,52000.0
2005-11-17 15:40:00,16.32,16.32,16.3,16.32,114400.0,5.1968,5.1968,5.1904,5.1968,114400.0
2005-11-17 15:45:00,16.32,16.32,16.28,16.31,178800.0,5.1968,5.1968,5.1841,5.1936,178800.0
2005-11-17 15:50:00,16.32,16.33,16.3,16.3,140800.0,5.1968,5.2,5.1904,5.1904,140800.0
2005-11-17 15:55:00,16.3,16.33,16.29,16.31,111200.0,5.1904,5.2,5.1873,5.1936,111200.0
2005-11-18 09:30:00,16.36,16.36,16.18,16.18,185200.0,5.2096,5.2096,5.1522,5.1522,185200.0
2005-11-18 09:35:00,16.18,16.23,16.16,16.21,102000.0,5.1522,5.1682,5.1459,5.1618,102000.0
2005-11-18 09:40:00,16.2,16.2,16.16,16.18,76800.0,5.1586,5.1586,5.1459,5.1522,76800.0
2005-11-18 09:45:00,16.17,16.22,16.14,16.22,121600.0,5.1491,5.165,5.1395,5.165,121600.0
2005-11-18 09:50:00,16.22,16.24,16.19,16.2,76400.0,5.165,5.1713,5.1554,5.1586,76400.0
2005-11-18 09:55:00,16.18,16.19,16.15,16.19,92400.0,5.1522,5.1554,5.1427,5.1554,92400.0
2005-11-18 10:00:00,16.18,16.18,16.16,16.17,30800.0,5.1522,5.1522,5.1459,5.1491,30800.0
2005-11-18 10:05:00,16.17,16.22,16.17,16.19,86800.0,5.1491,5.165,5.1491,5.1554,86800.0
2005-11-18 10:10:00,16.19,16.19,16.15,16.15,87200.0,5.1554,5.1554,5.1427,5.1427,87200.0
2005-11-18 10:15:00,16.15,16.19,16.15,16.17,90000.0,5.1427,5.1554,5.1427,5.1491,90000.0
2005-11-18 10:20:00,16.17,16.18,16.14,16.15,202400.0,5.1491,5.1522,5.1395,5.1427,202400.0
2005-11-18 10:25:00,16.15,16.21,16.15,16.18,102400.0,5.1427,5.1618,5.1427,5.1522,102400.0
2005-11-18 10:30:00,16.18,16.21,16.18,16.2,84800.0,5.1522,5.1618,5.1522,5.1586,84800.0
2005-11-18 10:35:00,16.21,16.23,16.2,16.23,50000.0,5.1618,5.1682,5.1586,5.1682,50000.0
2005-11-18 10:40:00,16.23,16.27,16.21,16.22,91600.0,5.1682,5.1809,5.1618,5.165,91600.0
2005-11-18 10:45:00,16.22,16.22,16.2,16.22,25200.0,5.165,5.165,5.1586,5.165,25200.0
2005-11-18 10:50:00,16.22,16.24,16.21,16.24,45600.0,5.165,5.1713,5.1618,5.1713,45600.0
2005-11-18 10:55:00,16.24,16.25,16.24,16.25,13600.0,5.1713,5.1745,5.1713,5.1745,13600.0
2005-11-18 11:00:00,16.25,16.25,16.22,16.23,45200.0,5.1745,5.1745,5.165,5.1682,45200.0
2005-11-18 11:05:00,16.22,16.25,16.21,16.25,112800.0,5.165,5.1745,5.1618,5.1745,112800.0
2005-11-18 11:10:00,16.25,16.28,16.25,16.28,68800.0,5.1745,5.1841,5.1745,5.1841,68800.0
2005-11-18 11:15:00,16.27,16.28,16.26,16.27,44800.0,5.1809,5.1841,5.1777,5.1809,44800.0
2005-11-18 11:20:00,16.27,16.27,16.25,16.27,66400.0,5.1809,5.1809,5.1745,5.1809,66400.0
2005-11-18 11:25:00,16.26,16.26,16.22,16.23,32800.0,5.1777,5.1777,5.165,5.1682,32800.0
2005-11-18 11:30:00,16.22,16.23,16.21,16.22,72400.0,5.165,5.1682,5.1618,5.165,72400.0
2005-11-18 11:35:00,16.22,16.23,16.2,16.2,47600.0,5.165,5.1682,5.1586,5.1586,47600.0
2005-11-18 11:40:00,16.18,16.21,16.18,16.2,20000.0,5.1522,5.1618,5.1522,5.1586,20000.0
2005-11-18 11:45:00,16.19,16.2,16.16,16.16,38400.0,5.1554,5.1586,5.1459,5.1459,38400.0
2005-11-18 11:50:00,16.16,16.17,16.13,16.14,172800.0,5.1459,5.1491,5.1363,5.1395,172800.0
2005-11-18 11:55:00,16.14,16.14,16.07,16.09,128400.0,5.1395,5.1395,5.1172,5.1236,128400.0
2005-11-18 12:00:00,16.09,16.09,16.06,16.08,64400.0,5.1236,5.1236,5.114,5.1204,64400.0
2005-11-18 12:05:00,16.09,16.09,16.07,16.09,110800.0,5.1236,5.1236,5.1172,5.1236,110800.0
2005-11-18 12:10:00,16.09,16.11,16.09,16.11,31200.0,5.1236,5.1299,5.1236,5.1299,31200.0
2005-11-18 12:15:00,16.11,16.11,16.1,16.1,56400.0,5.1299,5.1299,5.1268,5.1268,56400.0
2005-11-18 12:20:00,16.1,16.13,16.1,16.11,100400.0,5.1268,5.1363,5.1268,5.1299,100400.0
2005-11-18 12:25:00,16.12,16.14,16.1,16.1,17200.0,5.1331,5.1395,5.1268,5.1268,17200.0
2005-11-18 12:30:00,16.1,16.11,16.09,16.09,28000.0,5.1268,5.1299,5.1236,5.1236,28000.0
2005-11-18 12:35:00,16.09,16.09,16.07,16.08,34800.0,5.1236,5.1236,5.1172,5.1204,34800.0
2005-11-18 12:40:00,16.08,16.1,16.07,16.1,19600.0,5.1204,5.1268,5.1172,5.1268,19600.0
2005-11-18 12:45:00,16.1,16.11,16.1,16.11,16800.0,5.1268,5.1299,5.1268,5.1299,16800.0
2005-11-18 12:50:00,16.11,16.11,16.1,16.1,94800.0,5.1299,5.1299,5.1268,5.1268,94800.0
2005-11-18 12:55:00,16.1,16.1,16.09,16.09,14800.0,5.1268,5.1268,5.1236,5.1236,14800.0
2005-11-18 13:00:00,16.09,16.1,16.09,16.09,24800.0,5.1236,5.1268,5.1236,5.1236,24800.0
2005-11-18 13:05:00,16.09,16.1,16.08,16.08,28000.0,5.1236,5.1268,5.1204,5.1204,28000.0
2005-11-18 13:10:00,16.08,16.09,16.07,16.08,24800.0,5.1204,5.1236,5.1172,5.1204,24800.0
2005-11-18 13:15:00,16.07,16.1,16.07,16.1,26800.0,5.1172,5.1268,5.1172,5.1268,26800.0
2005-11-18 13:20:00,16.1,16.12,16.09,16.09,19600.0,5.1268,5.1331,5.1236,5.1236,19600.0
2005-11-18 13:25:00,16.1,16.11,16.03,16.04,133200.0,5.1268,5.1299,5.1045,5.1077,133200.0
2005-11-18 13:30:00,16.07,16.11,16.05,16.09,44000.0,5.1172,5.1299,5.1108,5.1236,44000.0
2005-11-18 13:35:00,16.1,16.11,16.09,16.11,59600.0,5.1268,5.1299,5.1236,5.1299,59600.0
2005-11-18 13:40:00,16.11,16.12,16.1,16.11,98800.0,5.1299,5.1331,5.1268,5.1299,98800.0
2005-11-18 13:45:00,16.11,16.12,16.11,16.11,46400.0,5.1299,5.1331,5.1299,5.1299,46400.0
2005-11-18 13:50:00,16.11,16.11,16.1,16.11,19600.0,5.1299,5.1299,5.1268,5.1299,19600.0
2005-11-18 13:55:00,16.11,16.12,16.11,16.11,17600.0,5.1299,5.1331,5.1299,5.1299,17600.0
2005-11-18 14:00:00,16.1,16.11,16.08,16.09,48000.0,5.1268,5.1299,5.1204,5.1236,48000.0
2005-11-18 14:05:00,16.09,16.11,16.09,16.11,34800.0,5.1236,5.1299,5.1236,5.1299,34800.0
2005-11-18 14:10:00,16.11,16.11,16.09,16.11,34000.0,5.1299,5.1299,5.1236,5.1299,34000.0
2005-11-18 14:15:00,16.11,16.11,16.1,16.11,15600.0,5.1299,5.1299,5.1268,5.1299,15600.0
2005-11-18 14:20:00,16.1,16.11,16.08,16.1,56800.0,5.1268,5.1299,5.1204,5.1268,56800.0
2005-11-18 14:25:00,16.09,16.1,16.08,16.09,34800.0,5.1236,5.1268,5.1204,5.1236,34800.0
2005-11-18 14:30:00,16.1,16.1,16.09,16.1,22800.0,5.1268,5.1268,5.1236,5.1268,22800.0
2005-11-18 14:35:00,16.1,16.1,16.08,16.09,36000.0,5.1268,5.1268,5.1204,5.1236,36000.0
2005-11-18 14:40:00,16.09,16.09,16.08,16.08,42400.0,5.1236,5.1236,5.1204,5.1204,42400.0
2005-11-18 14:45:00,16.08,16.09,16.07,16.08,22000.0,5.1204,5.1236,5.1172,5.1204,22000.0
2005-11-18 14:50:00,16.09,16.1,16.08,16.1,24400.0,5.1236,5.1268,5.1204,5.1268,24400.0
2005-11-18 14:55:00,16.1,16.14,16.1,16.14,88400.0,5.1268,5.1395,5.1268,5.1395,88400.0
2005-11-18 15:00:00,16.14,16.18,16.14,16.18,50000.0,5.1395,5.1522,5.1395,5.1522,50000.0
2005-11-18 15:05:00,16.17,16.2,16.17,16.17,76400.0,5.1491,5.1586,5.1491,5.1491,76400.0
2005-11-18 15:10:00,16.18,16.18,16.13,16.15,47600.0,5.1522,5.1522,5.1363,5.1427,47600.0
2005-11-18 15:15:00,16.14,16.18,16.14,16.18,124000.0,5.1395,5.1522,5.1395,5.1522,124000.0
2005-11-18 15:20:00,16.18,16.2,16.18,16.2,56400.0,5.1522,5.1586,5.1522,5.1586,56400.0
2005-11-18 15:25:00,16.19,16.22,16.18,16.22,62000.0,5.1554,5.165,5.1522,5.165,62000.0
2005-11-18 15:30:00,16.21,16.22,16.2,16.21,59600.0,5.1618,5.165,5.1586,5.1618,59600.0
2005-11-18 15:35:00,16.2,16.24,16.2,16.23,60400.0,5.1586,5.1713,5.1586,5.1682,60400.0
2005-11-18 15:40:00,16.23,16.25,16.23,16.25,100800.0,5.1682,5.1745,5.1682,5.1745,100800.0
2005-11-18 15:45:00,16.25,16.25,16.23,16.24,66800.0,5.1745,5.1745,5.1682,5.1713,66800.0
2005-11-18 15:50:00,16.24,16.24,16.18,16.24,113600.0,5.1713,5.1713,5.1522,5.1713,113600.0
2005-11-18 15:55:00,16.22,16.24,16.22,16.24,182800.0,5.165,5.1713,5.165,5.1713,182800.0
2005-11-21 09:30:00,16.25,16.37,16.24,16.3,214400.0,5.1745,5.2127,5.1713,5.1904,214400.0
2005-11-21 09:35:00,16.29,16.31,16.27,16.29,116400.0,5.1873,5.1936,5.1809,5.1873,116400.0
2005-11-21 09:40:00,16.29,16.29,16.23,16.23,73200.0,5.1873,5.1873,5.1682,5.1682,73200.0
2005-11-21 09:45:00,16.22,16.3,16.22,16.3,168000.0,5.165,5.1904,5.165,5.1904,168000.0
2005-11-21 09:50:00,16.27,16.3,16.24,16.25,98800.0,5.1809,5.1904,5.1713,5.1745,98800.0
2005-11-21 09:55:00,16.24,16.24,16.16,16.2,139600.0,5.1713,5.1713,5.1459,5.1586,139600.0
2005-11-21 10:00:00,16.19,16.3,16.19,16.29,72000.0,5.1554,5.1904,5.1554,5.1873,72000.0
2005-11-21 10:05:00,16.29,16.35,16.29,16.31,204400.0,5.1873,5.2064,5.1873,5.1936,204400.0
2005-11-21 10:10:00,16.31,16.34,16.29,16.34,87600.0,5.1936,5.2032,5.1873,5.2032,87600.0
2005-11-21 10:15:00,16.33,16.36,16.3,16.32,128000.0,5.2,5.2096,5.1904,5.1968,128000.0
2005-11-21 10:20:00,16.32,16.34,16.32,16.33,50000.0,5.1968,5.2032,5.1968,5.2,50000.0
2005-11-21 10:25:00,16.33,16.33,16.32,16.32,66800.0,5.2,5.2,5.1968,5.1968,66800.0
2005-11-21 10:30:00,16.32,16.32,16.26,16.29,96000.0,5.1968,5.1968,5.1777,5.1873,96000.0
2005-11-21 10:35:00,16.29,16.3,16.26,16.26,118000.0,5.1873,5.1904,5.1777,5.1777,118000.0
2005-11-21 10:40:00,16.27,16.29,16.25,16.29,42000.0,5.1809,5.1873,5.1745,5.1873,42000.0
2005-11-21 10:45:00,16.28,16.3,16.28,16.3,67200.0,5.1841,5.1904,5.1841,5.1904,67200.0
2005-11-21 10:50:00,16.3,16.37,16.3,16.36,101200.0,5.1904,5.2127,5.1904,5.2096,101200.0
2005-11-21 10:55:00,16.38,16.41,16.36,16.39,77600.0,5.2159,5.2255,5.2096,5.2191,77600.0
2005-11-21 11:00:00,16.39,16.4,16.38,16.39,98800.0,5.2191,5.2223,5.2159,5.2191,98800.0
2005-11-21 11:05:00,16.39,16.39,16.31,16.33,81600.0,5.2191,5.2191,5.1936,5.2,81600.0
2005-11-21 11:10:00,16.34,16.36,16.34,16.36,31600.0,5.2032,5.2096,5.2032,5.2096,31600.0
2005-11-21 11:15:00,16.36,16.36,16.33,16.34,57200.0,5.2096,5.2096,5.2,5.2032,57200.0
2005-11-21 11:20:00,16.34,16.34,16.3,16.3,46800.0,5.2032,5.2032,5.1904,5.1904,46800.0
2005-11-21 11:25:00,16.3,16.36,16.3,16.34,34800.0,5.1904,5.2096,5.1904,5.2032,34800.0
2005-11-21 11:30:00,16.34,16.36,16.28,16.29,43600.0,5.2032,5.2096,5.1841,5.1873,43600.0
2005-11-21 11:35:00,16.29,16.31,16.28,16.31,104000.0,5.1873,5.1936,5.1841,5.1936,104000.0
2005-11-21 11:40:00,16.31,16.31,16.29,16.31,32800.0,5.1936,5.1936,5.1873,5.1936,32800.0
2005-11-21 11:45:00,16.32,16.33,16.3,16.33,17200.0,5.1968,5.2,5.1904,5.2,17200.0
2005-11-21 11:50:00,16.32,16.36,16.32,16.34,29600.0,5.1968,5.2096,5.1968,5.2032,29600.0
2005-11-21 11:55:00,16.35,16.36,16.32,16.35,34000.0,5.2064,5.2096,5.1968,5.2064,34000.0
2005-11-21 12:00:00,16.35,16.36,16.34,16.34,68800.0,5.2064,5.2096,5.2032,5.2032,68800.0
2005-11-21 12:05:00,16.34,16.34,16.33,16.33,15200.0,5.2032,5.2032,5.2,5.2,15200.0
2005-11-21 12:10:00,16.34,16.34,16.33,16.34,9600.0,5.2032,5.2032,5.2,5.2032,9600.0
2005-11-21 12:15:00,16.33,16.35,16.33,16.35,32400.0,5.2,5.2064,5.2,5.2064,32400.0
2005-11-21 12:20:00,16.34,16.36,16.33,16.36,52000.0,5.2032,5.2096,5.2,5.2096,52000.0
2005-11-21 12:25:00,16.36,16.37,16.35,16.35,34800.0,5.2096,5.2127,5.2064,5.2064,34800.0
2005-11-21 12:30:00,16.36,16.38,16.36,16.37,11200.0,5.2096,5.2159,5.2096,5.2127,11200.0
2005-11-21 12:35:00,16.36,16.36,16.31,16.31,56800.0,5.2096,5.2096,5.1936,5.1936,56800.0
2005-11-21 12:40:00,16.32,16.34,16.31,16.34,25600.0,5.1968,5.2032,5.1936,5.2032,25600.0
2005-11-21 12:45:00,16.34,16.35,16.33,16.35,33200.0,5.2032,5.2064,5.2,5.2064,33200.0
2005-11-21 12:50:00,16.34,16.34,16.32,16.32,33200.0,5.2032,5.2032,5.1968,5.1968,33200.0
2005-11-21 12:55:00,16.32,16.33,16.31,16.32,33600.0,5.1968,5.2,5.1936,5.1968,33600.0
2005-11-21 13:00:00,16.32,16.32,16.29,16.31,41600.0,5.1968,5.1968,5.1873,5.1936,41600.0
2005-11-21 13:05:00,16.31,16.32,16.3,16.31,12800.0,5.1936,5.1968,5.1904,5.1936,12800.0
2005-11-21 13:10:00,16.3,16.3,16.25,16.28,112000.0,5.1904,5.1904,5.1745,5.1841,112000.0
2005-11-21 13:15:00,16.28,16.31,16.28,16.31,42400.0,5.1841,5.1936,5.1841,5.1936,42400.0
2005-11-21 13:20:00,16.31,16.31,16.29,16.3,23200.0,5.1936,5.1936,5.1873,5.1904,23200.0
2005-11-21 13:25:00,16.3,16.31,16.29,16.31,48000.0,5.1904,5.1936,5.1873,5.1936,48000.0
2005-11-21 13:30:00,16.3,16.33,16.29,16.32,44800.0,5.1904,5.2,5.1873,5.1968,44800.0
2005-11-21 13:35:00,16.31,16.31,16.29,16.3,8800.0,5.1936,5.1936,5.1873,5.1904,8800.0
2005-11-21 13:40:00,16.3,16.31,16.26,16.29,63200.0,5.1904,5.1936,5.1777,5.1873,63200.0
2005-11-21 13:45:00,16.29,16.3,16.26,16.3,44400.0,5.1873,5.1904,5.1777,5.1904,44400.0
2005-11-21 13:50:00,16.29,16.3,16.28,16.3,32000.0,5.1873,5.1904,5.1841,5.1904,32000.0
2005-11-21 13:55:00,16.3,16.31,16.29,16.3,26400.0,5.1904,5.1936,5.1873,5.1904,26400.0
2005-11-21 14:00:00,16.29,16.31,16.29,16.3,54800.0,5.1873,5.1936,5.1873,5.1904,54800.0
2005-11-21 14:05:00,16.3,16.3,16.28,16.3,22000.0,5.1904,5.1904,5.1841,5.1904,22000.0
2005-11-21 14:10:00,16.3,16.3,16.28,16.29,36800.0,5.1904,5.1904,5.1841,5.1873,36800.0
2005-11-21 14:15:00,16.3,16.3,16.29,16.29,42000.0,5.1904,5.1904,5.1873,5.1873,42000.0
2005-11-21 14:20:00,16.29,16.34,16.29,16.32,91600.0,5.1873,5.2032,5.1873,5.1968,91600.0
2005-11-21 14:25:00,16.33,16.34,16.32,16.34,52400.0,5.2,5.2032,5.1968,5.2032,52400.0
2005-11-21 14:30:00,16.34,16.34,16.32,16.32,20800.0,5.2032,5.2032,5.1968,5.1968,20800.0
2005-11-21 14:35:00,16.32,16.33,16.32,16.32,36800.0,5.1968,5.2,5.1968,5.1968,36800.0
2005-11-21 14:40:00,16.32,16.33,16.29,16.3,37600.0,5.1968,5.2,5.1873,5.1904,37600.0
2005-11-21 14:45:00,16.29,16.3,16.26,16.28,126400.0,5.1873,5.1904,5.1777,5.1841,126400.0
2005-11-21 14:50:00,16.27,16.28,16.27,16.27,54400.0,5.1809,5.1841,5.1809,5.1809,54400.0
2005-11-21 14:55:00,16.27,16.32,16.26,16.28,32400.0,5.1809,5.1968,5.1777,5.1841,32400.0
2005-11-21 15:00:00,16.28,16.3,16.28,16.29,41600.0,5.1841,5.1904,5.1841,5.1873,41600.0
2005-11-21 15:05:00,16.29,16.33,16.29,16.33,66400.0,5.1873,5.2,5.1873,5.2,66400.0
2005-11-21 15:10:00,16.33,16.35,16.31,16.32,62800.0,5.2,5.2064,5.1936,5.1968,62800.0
2005-11-21 15:15:00,16.33,16.33,16.3,16.32,52400.0,5.2,5.2,5.1904,5.1968,52400.0
2005-11-21 15:20:00,16.32,16.33,16.32,16.33,37600.0,5.1968,5.2,5.1968,5.2,37600.0
2005-11-21 15:25:00,16.32,16.35,16.32,16.33,50000.0,5.1968,5.2064,5.1968,5.2,50000.0
2005-11-21 15:30:00,16.33,16.35,16.33,16.35,88400.0,5.2,5.2064,5.2,5.2064,88400.0
2005-11-21 15:35:00,16.35,16.37,16.34,16.37,97200.0,5.2064,5.2127,5.2032,5.2127,97200.0
2005-11-21 15:40:00,16.37,16.41,16.36,16.36,147600.0,5.2127,5.2255,5.2096,5.2096,147600.0
2005-11-21 15:45:00,16.37,16.37,16.33,16.36,67200.0,5.2127,5.2127,5.2,5.2096,67200.0
2005-11-21 15:50:00,16.36,16.37,16.35,16.37,105600.0,5.2096,5.2127,5.2064,5.2127,105600.0
2005-11-21 15:55:00,16.37,16.39,16.35,16.36,181200.0,5.2127,5.2191,5.2064,5.2096,181200.0
2005-11-22 09:30:00,16.25,16.25,16.13,16.14,336000.0,5.1745,5.1745,5.1363,5.1395,336000.0
2005-11-22 09:35:00,16.14,16.14,16.04,16.05,244000.0,5.1395,5.1395,5.1077,5.1108,244000.0
2005-11-22 09:40:00,16.05,16.06,16.01,16.04,226400.0,5.1108,5.114,5.0981,5.1077,226400.0
2005-11-22 09:45:00,16.03,16.13,16.03,16.09,221600.0,5.1045,5.1363,5.1045,5.1236,221600.0
2005-11-22 09:50:00,16.11,16.11,16.03,16.06,162000.0,5.1299,5.1299,5.1045,5.114,162000.0
2005-11-22 09:55:00,16.05,16.06,16.03,16.05,115600.0,5.1108,5.114,5.1045,5.1108,115600.0
2005-11-22 10:00:00,16.05,16.06,16.04,16.05,97600.0,5.1108,5.114,5.1077,5.1108,97600.0
2005-11-22 10:05:00,16.05,16.08,16.05,16.08,63200.0,5.1108,5.1204,5.1108,5.1204,63200.0
2005-11-22 10:10:00,16.07,16.09,16.07,16.08,56400.0,5.1172,5.1236,5.1172,5.1204,56400.0
2005-11-22 10:15:00,16.09,16.13,16.08,16.09,133200.0,5.1236,5.1363,5.1204,5.1236,133200.0
2005-11-22 10:20:00,16.09,16.11,16.09,16.1,87600.0,5.1236,5.1299,5.1236,5.1268,87600.0
2005-11-22 10:25:00,16.1,16.13,16.1,16.13,115600.0,5.1268,5.1363,5.1268,5.1363,115600.0
2005-11-22 10:30:00,16.11,16.16,16.1,16.16,203200.0,5.1299,5.1459,5.1268,5.1459,203200.0
2005-11-22 10:35:00,16.16,16.19,16.15,16.18,88800.0,5.1459,5.1554,5.1427,5.1522,88800.0
2005-11-22 10:40:00,16.18,16.22,16.17,16.22,75600.0,5.1522,5.165,5.1491,5.165,75600.0
2005-11-22 10:45:00,16.22,16.25,16.22,16.23,79200.0,5.165,5.1745,5.165,5.1682,79200.0
2005-11-22 10:50:00,16.24,16.24,16.19,16.23,79200.0,5.1713,5.1713,5.1554,5.1682,79200.0
2005-11-22 10:55:00,16.23,16.23,16.2,16.2,57200.0,5.1682,5.1682,5.1586,5.1586,57200.0
2005-11-22 11:00:00,16.21,16.23,16.2,16.23,32800.0,5.1618,5.1682,5.1586,5.1682,32800.0
2005-11-22 11:05:00,16.2,16.22,16.19,16.2,66800.0,5.1586,5.165,5.1554,5.1586,66800.0
2005-11-22 11:10:00,16.2,16.23,16.2,16.23,31200.0,5.1586,5.1682,5.1586,5.1682,31200.0
2005-11-22 11:15:00,16.23,16.24,16.21,16.22,32000.0,5.1682,5.1713,5.1618,5.165,32000.0
2005-11-22 11:20:00,16.22,16.27,16.22,16.27,72000.0,5.165,5.1809,5.165,5.1809,72000.0
2005-11-22 11:25:00,16.27,16.27,16.25,16.25,139600.0,5.1809,5.1809,5.1745,5.1745,139600.0
2005-11-22 11:30:00,16.25,16.27,16.24,16.24,150800.0,5.1745,5.1809,5.1713,5.1713,150800.0
2005-11-22 11:35:00,16.24,16.25,16.23,16.24,56400.0,5.1713,5.1745,5.1682,5.1713,56400.0
2005-11-22 11:40:00,16.24,16.26,16.23,16.23,92400.0,5.1713,5.1777,5.1682,5.1682,92400.0
2005-11-22 11:45:00,16.23,16.25,16.2,16.22,68800.0,5.1682,5.1745,5.1586,5.165,68800.0
2005-11-22 11:50:00,16.22,16.25,16.21,16.24,42800.0,5.165,5.1745,5.1618,5.1713,42800.0
2005-11-22 11:55:00,16.25,16.25,16.24,16.25,30400.0,5.1745,5.1745,5.1713,5.1745,30400.0
2005-11-22 12:00:00,16.26,16.26,16.24,16.26,42800.0,5.1777,5.1777,5.1713,5.1777,42800.0
2005-11-22 12:05:00,16.27,16.31,16.25,16.3,76800.0,5.1809,5.1936,5.1745,5.1904,76800.0
2005-11-22 12:10:00,16.3,16.34,16.28,16.3,31600.0,5.1904,5.2032,5.1841,5.1904,31600.0
2005-11-22 12:15:00,16.31,16.34,16.31,16.34,23600.0,5.1936,5.2032,5.1936,5.2032,23600.0
2005-11-22 12:20:00,16.34,16.36,16.33,16.36,53600.0,5.2032,5.2096,5.2,5.2096,53600.0
2005-11-22 12:25:00,16.36,16.36,16.33,16.33,55200.0,5.2096,5.2096,5.2,5.2,55200.0
2005-11-22 12:30:00,16.34,16.34,16.34,16.34,25200.0,5.2032,5.2032,5.2032,5.2032,25200.0
2005-11-22 12:35:00,16.34,16.36,16.34,16.36,26000.0,5.2032,5.2096,5.2032,5.2096,26000.0
2005-11-22 12:40:00,16.38,16.4,16.37,16.38,52000.0,5.2159,5.2223,5.2127,5.2159,52000.0
2005-11-22 12:45:00,16.38,16.41,16.37,16.39,76000.0,5.2159,5.2255,5.2127,5.2191,76000.0
2005-11-22 12:50:00,16.4,16.45,16.4,16.45,82800.0,5.2223,5.2382,5.2223,5.2382,82800.0
2005-11-22 12:55:00,16.44,16.47,16.42,16.47,62800.0,5.235,5.2446,5.2287,5.2446,62800.0
2005-11-22 13:00:00,16.47,16.49,16.47,16.48,72400.0,5.2446,5.251,5.2446,5.2478,72400.0
2005-11-22 13:05:00,16.48,16.53,16.48,16.51,32800.0,5.2478,5.2637,5.2478,5.2573,32800.0
2005-11-22 13:10:00,16.54,16.54,16.47,16.49,104800.0,5.2669,5.2669,5.2446,5.251,104800.0
2005-11-22 13:15:00,16.49,16.5,16.46,16.48,69200.0,5.251,5.2541,5.2414,5.2478,69200.0
2005-11-22 13:20:00,16.48,16.51,16.48,16.5,35600.0,5.2478,5.2573,5.2478,5.2541,35600.0
2005-11-22 13:25:00,16.49,16.49,16.47,16.49,22400.0,5.251,5.251,5.2446,5.251,22400.0
2005-11-22 13:30:00,16.49,16.49,16.44,16.47,83200.0,5.251,5.251,5.235,5.2446,83200.0
2005-11-22 13:35:00,16.47,16.49,16.46,16.46,52400.0,5.2446,5.251,5.2414,5.2414,52400.0
2005-11-22 13:40:00,16.47,16.5,16.47,16.5,100000.0,5.2446,5.2541,5.2446,5.2541,100000.0
2005-11-22 13:45:00,16.49,16.54,16.49,16.54,70000.0,5.251,5.2669,5.251,5.2669,70000.0
2005-11-22 13:50:00,16.54,16.55,16.53,16.53,39200.0,5.2669,5.2701,5.2637,5.2637,39200.0
2005-11-22 13:55:00,16.53,16.55,16.53,16.55,57200.0,5.2637,5.2701,5.2637,5.2701,57200.0
2005-11-22 14:00:00,16.55,16.61,16.55,16.6,109600.0,5.2701,5.2892,5.2701,5.286,109600.0
2005-11-22 14:05:00,16.6,16.63,16.6,16.62,94000.0,5.286,5.2955,5.286,5.2923,94000.0
2005-11-22 14:10:00,16.62,16.67,16.61,16.66,114400.0,5.2923,5.3083,5.2892,5.3051,114400.0
2005-11-22 14:15:00,16.66,16.66,16.58,16.6,118000.0,5.3051,5.3051,5.2796,5.286,118000.0
2005-11-22 14:20:00,16.6,16.62,16.58,16.62,70400.0,5.286,5.2923,5.2796,5.2923,70400.0
2005-11-22 14:25:00,16.62,16.62,16.59,16.6,52000.0,5.2923,5.2923,5.2828,5.286,52000.0
2005-11-22 14:30:00,16.6,16.62,16.58,16.6,41200.0,5.286,5.2923,5.2796,5.286,41200.0
2005-11-22 14:35:00,16.6,16.64,16.59,16.63,48000.0,5.286,5.2987,5.2828,5.2955,48000.0
2005-11-22 14:40:00,16.64,16.67,16.64,16.67,47600.0,5.2987,5.3083,5.2987,5.3083,47600.0
2005-11-22 14:45:00,16.67,16.72,16.67,16.72,108800.0,5.3083,5.3242,5.3083,5.3242,108800.0
2005-11-22 14:50:00,16.72,16.74,16.72,16.73,259600.0,5.3242,5.3306,5.3242,5.3274,259600.0
2005-11-22 14:55:00,16.73,16.74,16.72,16.73,56400.0,5.3274,5.3306,5.3242,5.3274,56400.0
2005-11-22 15:00:00,16.72,16.73,16.72,16.73,53200.0,5.3242,5.3274,5.3242,5.3274,53200.0
2005-11-22 15:05:00,16.74,16.79,16.74,16.78,474400.0,5.3306,5.3465,5.3306,5.3433,474400.0
2005-11-22 15:10:00,16.8,16.82,16.78,16.82,100800.0,5.3497,5.356,5.3433,5.356,100800.0
2005-11-22 15:15:00,16.82,16.83,16.73,16.74,68400.0,5.356,5.3592,5.3274,5.3306,68400.0
2005-11-22 15:20:00,16.73,16.74,16.72,16.72,38000.0,5.3274,5.3306,5.3242,5.3242,38000.0
2005-11-22 15:25:00,16.72,16.77,16.71,16.77,138800.0,5.3242,5.3401,5.321,5.3401,138800.0
2005-11-22 15:30:00,16.77,16.84,16.76,16.81,139200.0,5.3401,5.3624,5.3369,5.3528,139200.0
2005-11-22 15:35:00,16.81,16.88,16.81,16.87,124800.0,5.3528,5.3751,5.3528,5.372,124800.0
2005-11-22 15:40:00,16.85,16.86,16.81,16.83,87600.0,5.3656,5.3688,5.3528,5.3592,87600.0
2005-11-22 15:45:00,16.83,16.83,16.8,16.82,116400.0,5.3592,5.3592,5.3497,5.356,116400.0
2005-11-22 15:50:00,16.81,16.86,16.81,16.83,168400.0,5.3528,5.3688,5.3528,5.3592,168400.0
2005-11-22 15:55:00,16.83,16.84,16.78,16.81,137200.0,5.3592,5.3624,5.3433,5.3528,137200.0
2005-11-23 09:30:00,16.82,16.83,16.75,16.78,234800.0,5.356,5.3592,5.3337,5.3433,234800.0
2005-11-23 09:35:00,16.78,16.85,16.78,16.84,98000.0,5.3433,5.3656,5.3433,5.3624,98000.0
2005-11-23 09:40:00,16.81,16.84,16.79,16.81,137600.0,5.3528,5.3624,5.3465,5.3528,137600.0
2005-11-23 09:45:00,16.81,16.81,16.67,16.7,198400.0,5.3528,5.3528,5.3083,5.3178,198400.0
2005-11-23 09:50:00,16.7,16.7,16.65,16.67,118400.0,5.3178,5.3178,5.3019,5.3083,118400.0
2005-11-23 09:55:00,16.68,16.72,16.66,16.7,120000.0,5.3115,5.3242,5.3051,5.3178,120000.0
2005-11-23 10:00:00,16.68,16.69,16.66,16.66,137200.0,5.3115,5.3146,5.3051,5.3051,137200.0
2005-11-23 10:05:00,16.67,16.68,16.64,16.66,63200.0,5.3083,5.3115,5.2987,5.3051,63200.0
2005-11-23 10:10:00,16.68,16.72,16.65,16.72,66800.0,5.3115,5.3242,5.3019,5.3242,66800.0
2005-11-23 10:15:00,16.72,16.78,16.72,16.75,104400.0,5.3242,5.3433,5.3242,5.3337,104400.0
2005-11-23 10:20:00,16.74,16.79,16.74,16.79,87600.0,5.3306,5.3465,5.3306,5.3465,87600.0
2005-11-23 10:25:00,16.79,16.86,16.78,16.86,77600.0,5.3465,5.3688,5.3433,5.3688,77600.0
2005-11-23 10:30:00,16.83,16.86,16.78,16.8,104800.0,5.3592,5.3688,5.3433,5.3497,104800.0
2005-11-23 10:35:00,16.79,16.89,16.78,16.88,96000.0,5.3465,5.3783,5.3433,5.3751,96000.0
2005-11-23 10:40:00,16.88,16.99,16.88,16.91,152000.0,5.3751,5.4102,5.3751,5.3847,152000.0
2005-11-23 10:45:00,16.91,16.96,16.89,16.96,86000.0,5.3847,5.4006,5.3783,5.4006,86000.0
2005-11-23 10:50:00,16.96,16.96,16.86,16.88,78800.0,5.4006,5.4006,5.3688,5.3751,78800.0
2005-11-23 10:55:00,16.87,16.89,16.84,16.89,58400.0,5.372,5.3783,5.3624,5.3783,58400.0
2005-11-23 11:00:00,16.89,16.96,16.88,16.94,118800.0,5.3783,5.4006,5.3751,5.3942,118800.0
2005-11-23 11:05:00,16.93,16.94,16.86,16.88,72000.0,5.3911,5.3942,5.3688,5.3751,72000.0
2005-11-23 11:10:00,16.88,16.91,16.88,16.89,91200.0,5.3751,5.3847,5.3751,5.3783,91200.0
2005-11-23 11:15:00,16.89,16.89,16.84,16.84,58800.0,5.3783,5.3783,5.3624,5.3624,58800.0
2005-11-23 11:20:00,16.85,16.86,16.83,16.84,46000.0,5.3656,5.3688,5.3592,5.3624,46000.0
2005-11-23 11:25:00,16.84,16.85,16.8,16.81,34400.0,5.3624,5.3656,5.3497,5.3528,34400.0
2005-11-23 11:30:00,16.81,16.83,16.81,16.83,29200.0,5.3528,5.3592,5.3528,5.3592,29200.0
2005-11-23 11:35:00,16.83,16.83,16.81,16.83,64400.0,5.3592,5.3592,5.3528,5.3592,64400.0
2005-11-23 11:40:00,16.82,16.9,16.82,16.89,124400.0,5.356,5.3815,5.356,5.3783,124400.0
2005-11-23 11:45:00,16.87,16.87,16.83,16.87,60400.0,5.372,5.372,5.3592,5.372,60400.0
2005-11-23 11:50:00,16.86,16.87,16.83,16.84,6800.0,5.3688,5.372,5.3592,5.3624,6800.0
2005-11-23 11:55:00,16.83,16.84,16.83,16.83,10400.0,5.3592,5.3624,5.3592,5.3592,10400.0
2005-11-23 12:00:00,16.83,16.87,16.83,16.85,46800.0,5.3592,5.372,5.3592,5.3656,46800.0
2005-11-23 12:05:00,16.83,16.89,16.83,16.88,52400.0,5.3592,5.3783,5.3592,5.3751,52400.0
2005-11-23 12:10:00,16.88,16.88,16.86,16.86,57600.0,5.3751,5.3751,5.3688,5.3688,57600.0
2005-11-23 12:15:00,16.86,16.88,16.85,16.88,18000.0,5.3688,5.3751,5.3656,5.3751,18000.0
2005-11-23 12:20:00,16.86,16.88,16.85,16.88,28400.0,5.3688,5.3751,5.3656,5.3751,28400.0
2005-11-23 12:25:00,16.88,16.9,16.87,16.9,25600.0,5.3751,5.3815,5.372,5.3815,25600.0
2005-11-23 12:30:00,16.91,16.92,16.9,16.91,24400.0,5.3847,5.3879,5.3815,5.3847,24400.0
2005-11-23 12:35:00,16.91,16.95,16.91,16.95,26400.0,5.3847,5.3974,5.3847,5.3974,26400.0
2005-11-23 12:40:00,16.95,16.97,16.94,16.95,43200.0,5.3974,5.4038,5.3942,5.3974,43200.0
2005-11-23 12:45:00,16.94,16.94,16.88,16.94,39600.0,5.3942,5.3942,5.3751,5.3942,39600.0
2005-11-23 12:50:00,16.94,16.94,16.89,16.92,34400.0,5.3942,5.3942,5.3783,5.3879,34400.0
2005-11-23 12:55:00,16.91,16.93,16.84,16.85,48400.0,5.3847,5.3911,5.3624,5.3656,48400.0
2005-11-23 13:00:00,16.87,16.88,16.86,16.87,25200.0,5.372,5.3751,5.3688,5.372,25200.0
2005-11-23 13:05:00,16.86,16.9,16.86,16.86,44400.0,5.3688,5.3815,5.3688,5.3688,44400.0
2005-11-23 13:10:00,16.86,16.89,16.86,16.89,28000.0,5.3688,5.3783,5.3688,5.3783,28000.0
2005-11-23 13:15:00,16.87,16.88,16.85,16.86,34400.0,5.372,5.3751,5.3656,5.3688,34400.0
2005-11-23 13:20:00,16.88,16.93,16.87,16.89,80400.0,5.3751,5.3911,5.372,5.3783,80400.0
2005-11-23 13:25:00,16.87,16.91,16.87,16.9,27200.0,5.372,5.3847,5.372,5.3815,27200.0
2005-11-23 13:30:00,16.89,16.93,16.89,16.91,43600.0,5.3783,5.3911,5.3783,5.3847,43600.0
2005-11-23 13:35:00,16.91,16.92,16.91,16.92,42000.0,5.3847,5.3879,5.3847,5.3879,42000.0
2005-11-23 13:40:00,16.92,16.92,16.9,16.91,22400.0,5.3879,5.3879,5.3815,5.3847,22400.0
2005-11-23 13:45:00,16.91,16.93,16.91,16.93,38800.0,5.3847,5.3911,5.3847,5.3911,38800.0
2005-11-23 13:50:00,16.93,16.95,16.92,16.94,22800.0,5.3911,5.3974,5.3879,5.3942,22800.0
2005-11-23 13:55:00,16.93,16.94,16.91,16.93,27600.0,5.3911,5.3942,5.3847,5.3911,27600.0
2005-11-23 14:00:00,16.93,16.98,16.91,16.98,80400.0,5.3911,5.407,5.3847,5.407,80400.0
2005-11-23 14:05:00,16.98,17.0,16.97,17.0,139600.0,5.407,5.4134,5.4038,5.4134,139600.0
2005-11-23 14:10:00,17.0,17.0,16.97,16.98,85600.0,5.4134,5.4134,5.4038,5.407,85600.0
2005-11-23 14:15:00,16.98,16.99,16.96,16.96,57600.0,5.407,5.4102,5.4006,5.4006,57600.0
2005-11-23 14:20:00,16.96,16.97,16.94,16.97,57200.0,5.4006,5.4038,5.3942,5.4038,57200.0
2005-11-23 14:25:00,16.97,16.99,16.94,16.98,119600.0,5.4038,5.4102,5.3942,5.407,119600.0
2005-11-23 14:30:00,16.98,17.03,16.98,17.01,94000.0,5.407,5.4229,5.407,5.4165,94000.0
2005-11-23 14:35:00,17.0,17.0,17.0,17.0,48800.0,5.4134,5.4134,5.4134,5.4134,48800.0
2005-11-23 14:40:00,17.0,17.0,16.91,16.93,52400.0,5.4134,5.4134,5.3847,5.3911,52400.0
2005-11-23 14:45:00,16.93,16.93,16.88,16.9,61600.0,5.3911,5.3911,5.3751,5.3815,61600.0
2005-11-23 14:50:00,16.89,16.91,16.89,16.9,29600.0,5.3783,5.3847,5.3783,5.3815,29600.0
2005-11-23 14:55:00,16.9,16.9,16.88,16.89,50800.0,5.3815,5.3815,5.3751,5.3783,50800.0
2005-11-23 15:00:00,16.89,16.91,16.89,16.91,42000.0,5.3783,5.3847,5.3783,5.3847,42000.0
2005-11-23 15:05:00,16.92,16.98,16.92,16.98,43600.0,5.3879,5.407,5.3879,5.407,43600.0
2005-11-23 15:10:00,16.98,16.98,16.94,16.95,113200.0,5.407,5.407,5.3942,5.3974,113200.0
2005-11-23 15:15:00,16.94,16.96,16.93,16.96,72000.0,5.3942,5.4006,5.3911,5.4006,72000.0
2005-11-23 15:20:00,16.96,17.0,16.91,17.0,88000.0,5.4006,5.4134,5.3847,5.4134,88000.0
2005-11-23 15:25:00,16.99,17.0,16.95,16.95,66400.0,5.4102,5.4134,5.3974,5.3974,66400.0
2005-11-23 15:30:00,16.95,16.99,16.95,16.98,58000.0,5.3974,5.4102,5.3974,5.407,58000.0
2005-11-23 15:35:00,16.97,17.01,16.94,16.96,58800.0,5.4038,5.4165,5.3942,5.4006,58800.0
2005-11-23 15:40:00,16.95,16.97,16.94,16.97,73200.0,5.3974,5.4038,5.3942,5.4038,73200.0
2005-11-23 15:45:00,16.96,16.98,16.95,16.95,98400.0,5.4006,5.407,5.3974,5.3974,98400.0
2005-11-23 15:50:00,16.96,16.96,16.95,16.96,82000.0,5.4006,5.4006,5.3974,5.4006,82000.0
2005-11-23 15:55:00,16.96,16.97,16.96,16.96,57200.0,5.4006,5.4038,5.4006,5.4006,57200.0
2005-11-25 09:30:00,16.88,16.93,16.87,16.9,144000.0,5.3751,5.3911,5.372,5.3815,144000.0
2005-11-25 09:35:00,16.9,16.95,16.88,16.93,28400.0,5.3815,5.3974,5.3751,5.3911,28400.0
2005-11-25 09:40:00,16.93,16.93,16.89,16.91,99200.0,5.3911,5.3911,5.3783,5.3847,99200.0
2005-11-25 09:45:00,16.91,16.93,16.9,16.9,83600.0,5.3847,5.3911,5.3815,5.3815,83600.0
2005-11-25 09:50:00,16.9,16.9,16.85,16.85,71200.0,5.3815,5.3815,5.3656,5.3656,71200.0
2005-11-25 09:55:00,16.85,16.88,16.85,16.86,87600.0,5.3656,5.3751,5.3656,5.3688,87600.0
2005-11-25 10:00:00,16.86,16.92,16.86,16.88,58000.0,5.3688,5.3879,5.3688,5.3751,58000.0
2005-11-25 10:05:00,16.88,16.9,16.86,16.9,73200.0,5.3751,5.3815,5.3688,5.3815,73200.0
2005-11-25 10:10:00,16.89,16.89,16.88,16.88,38400.0,5.3783,5.3783,5.3751,5.3751,38400.0
2005-11-25 10:15:00,16.88,16.9,16.86,16.87,59200.0,5.3751,5.3815,5.3688,5.372,59200.0
2005-11-25 10:20:00,16.86,16.91,16.86,16.87,95600.0,5.3688,5.3847,5.3688,5.372,95600.0
2005-11-25 10:25:00,16.88,16.9,16.86,16.86,50000.0,5.3751,5.3815,5.3688,5.3688,50000.0
2005-11-25 10:30:00,16.86,16.88,16.86,16.88,33600.0,5.3688,5.3751,5.3688,5.3751,33600.0
2005-11-25 10:35:00,16.86,16.88,16.81,16.84,65600.0,5.3688,5.3751,5.3528,5.3624,65600.0
2005-11-25 10:40:00,16.84,16.86,16.83,16.84,62000.0,5.3624,5.3688,5.3592,5.3624,62000.0
2005-11-25 10:45:00,16.84,16.95,16.84,16.93,174000.0,5.3624,5.3974,5.3624,5.3911,174000.0
2005-11-25 10:50:00,16.93,16.95,16.93,16.93,53600.0,5.3911,5.3974,5.3911,5.3911,53600.0
2005-11-25 10:55:00,16.92,16.93,16.9,16.93,45600.0,5.3879,5.3911,5.3815,5.3911,45600.0
2005-11-25 11:00:00,16.92,16.94,16.91,16.92,30800.0,5.3879,5.3942,5.3847,5.3879,30800.0
2005-11-25 11:05:00,16.94,16.94,16.9,16.91,25200.0,5.3942,5.3942,5.3815,5.3847,25200.0
2005-11-25 11:10:00,16.91,16.97,16.91,16.96,62400.0,5.3847,5.4038,5.3847,5.4006,62400.0
2005-11-25 11:15:00,16.96,16.99,16.96,16.97,39600.0,5.4006,5.4102,5.4006,5.4038,39600.0
2005-11-25 11:20:00,16.98,16.98,16.95,16.95,21600.0,5.407,5.407,5.3974,5.3974,21600.0
2005-11-25 11:25:00,16.95,16.95,16.91,16.91,22000.0,5.3974,5.3974,5.3847,5.3847,22000.0
2005-11-25 11:30:00,16.9,16.91,16.86,16.88,42000.0,5.3815,5.3847,5.3688,5.3751,42000.0
2005-11-25 11:35:00,16.88,16.91,16.88,16.91,23600.0,5.3751,5.3847,5.3751,5.3847,23600.0
2005-11-25 11:40:00,16.91,16.91,16.9,16.91,19600.0,5.3847,5.3847,5.3815,5.3847,19600.0
2005-11-25 11:45:00,16.91,16.94,16.91,16.92,30400.0,5.3847,5.3942,5.3847,5.3879,30400.0
2005-11-25 11:50:00,16.92,16.96,16.92,16.94,37600.0,5.3879,5.4006,5.3879,5.3942,37600.0
2005-11-25 11:55:00,16.93,16.96,16.92,16.96,29600.0,5.3911,5.4006,5.3879,5.4006,29600.0
2005-11-25 12:00:00,16.95,16.95,16.93,16.93,7600.0,5.3974,5.3974,5.3911,5.3911,7600.0
2005-11-25 12:05:00,16.93,16.93,16.91,16.91,55200.0,5.3911,5.3911,5.3847,5.3847,55200.0
2005-11-25 12:10:00,16.92,16.92,16.89,16.9,18800.0,5.3879,5.3879,5.3783,5.3815,18800.0
2005-11-25 12:15:00,16.9,16.91,16.88,16.9,31600.0,5.3815,5.3847,5.3751,5.3815,31600.0
2005-11-25 12:20:00,16.89,16.9,16.89,16.9,19200.0,5.3783,5.3815,5.3783,5.3815,19200.0
2005-11-25 12:25:00,16.9,16.91,16.89,16.9,25200.0,5.3815,5.3847,5.3783,5.3815,25200.0
2005-11-25 12:30:00,16.9,16.92,16.89,16.9,27600.0,5.3815,5.3879,5.3783,5.3815,27600.0
2005-11-25 12:35:00,16.9,16.93,16.89,16.91,35200.0,5.3815,5.3911,5.3783,5.3847,35200.0
2005-11-25 12:40:00,16.91,16.92,16.91,16.92,21200.0,5.3847,5.3879,5.3847,5.3879,21200.0
2005-11-25 12:45:00,16.92,16.95,16.91,16.93,36400.0,5.3879,5.3974,5.3847,5.3911,36400.0
2005-11-25 12:50:00,16.93,16.93,16.92,16.92,28400.0,5.3911,5.3911,5.3879,5.3879,28400.0
2005-11-25 12:55:00,16.92,16.94,16.92,16.92,50400.0,5.3879,5.3942,5.3879,5.3879,50400.0
2005-11-25 13:00:00,16.92,16.92,16.92,16.92,1200.0,5.3879,5.3879,5.3879,5.3879,1200.0
2005-11-25 13:05:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:10:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:15:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:20:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:25:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:30:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:35:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:40:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:45:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:50:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:55:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:00:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:05:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:10:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:15:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:20:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:25:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:30:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:35:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:40:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:45:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:50:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:55:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:00:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:05:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:10:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:15:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:20:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:25:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:30:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:35:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:40:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:45:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:50:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:55:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-28 09:30:00,17.0,17.03,17.0,17.0,476000.0,5.4134,5.4229,5.4134,5.4134,476000.0
2005-11-28 09:35:00,17.0,17.0,16.97,16.99,340400.0,5.4134,5.4134,5.4038,5.4102,340400.0
2005-11-28 09:40:00,16.99,17.06,16.99,17.05,343200.0,5.4102,5.4325,5.4102,5.4293,343200.0
2005-11-28 09:45:00,17.05,17.06,17.0,17.0,251600.0,5.4293,5.4325,5.4134,5.4134,251600.0
2005-11-28 09:50:00,17.04,17.06,17.02,17.05,342400.0,5.4261,5.4325,5.4197,5.4293,342400.0
2005-11-28 09:55:00,17.05,17.05,17.03,17.04,252400.0,5.4293,5.4293,5.4229,5.4261,252400.0
2005-11-28 10:00:00,17.03,17.04,17.02,17.04,240000.0,5.4229,5.4261,5.4197,5.4261,240000.0
2005-11-28 10:05:00,17.04,17.05,17.03,17.04,152000.0,5.4261,5.4293,5.4229,5.4261,152000.0
2005-11-28 10:10:00,17.04,17.05,17.03,17.03,166400.0,5.4261,5.4293,5.4229,5.4229,166400.0
2005-11-28 10:15:00,17.03,17.04,16.98,17.01,179600.0,5.4229,5.4261,5.407,5.4165,179600.0
2005-11-28 10:20:00,17.01,17.02,16.98,16.99,422800.0,5.4165,5.4197,5.407,5.4102,422800.0
2005-11-28 10:25:00,17.0,17.0,16.95,16.95,326400.0,5.4134,5.4134,5.3974,5.3974,326400.0
2005-11-28 10:30:00,16.95,16.99,16.91,16.98,117200.0,5.3974,5.4102,5.3847,5.407,117200.0
2005-11-28 10:35:00,16.99,16.99,16.96,16.96,171200.0,5.4102,5.4102,5.4006,5.4006,171200.0
2005-11-28 10:40:00,16.97,16.99,16.92,16.92,94400.0,5.4038,5.4102,5.3879,5.3879,94400.0
2005-11-28 10:45:00,16.93,16.96,16.92,16.96,312000.0,5.3911,5.4006,5.3879,5.4006,312000.0
2005-11-28 10:50:00,16.96,16.96,16.95,16.95,170800.0,5.4006,5.4006,5.3974,5.3974,170800.0
2005-11-28 10:55:00,16.95,16.95,16.89,16.89,193200.0,5.3974,5.3974,5.3783,5.3783,193200.0
2005-11-28 11:00:00,16.89,16.91,16.85,16.85,92400.0,5.3783,5.3847,5.3656,5.3656,92400.0
2005-11-28 11:05:00,16.85,16.85,16.75,16.75,178000.0,5.3656,5.3656,5.3337,5.3337,178000.0
2005-11-28 11:10:00,16.75,16.75,16.69,16.71,112000.0,5.3337,5.3337,5.3146,5.321,112000.0
2005-11-28 11:15:00,16.71,16.72,16.68,16.72,186400.0,5.321,5.3242,5.3115,5.3242,186400.0
2005-11-28 11:20:00,16.72,16.75,16.69,16.7,251600.0,5.3242,5.3337,5.3146,5.3178,251600.0
2005-11-28 11:25:00,16.68,16.7,16.66,16.67,103200.0,5.3115,5.3178,5.3051,5.3083,103200.0
2005-11-28 11:30:00,16.68,16.74,16.66,16.74,192000.0,5.3115,5.3306,5.3051,5.3306,192000.0
2005-11-28 11:35:00,16.74,16.75,16.72,16.74,88400.0,5.3306,5.3337,5.3242,5.3306,88400.0
2005-11-28 11:40:00,16.74,16.75,16.68,16.68,82800.0,5.3306,5.3337,5.3115,5.3115,82800.0
2005-11-28 11:45:00,16.68,16.77,16.68,16.75,110400.0,5.3115,5.3401,5.3115,5.3337,110400.0
2005-11-28 11:50:00,16.77,16.77,16.73,16.73,96800.0,5.3401,5.3401,5.3274,5.3274,96800.0
2005-11-28 11:55:00,16.73,16.75,16.71,16.73,62000.0,5.3274,5.3337,5.321,5.3274,62000.0
2005-11-28 12:00:00,16.71,16.72,16.68,16.68,60800.0,5.321,5.3242,5.3115,5.3115,60800.0
2005-11-28 12:05:00,16.68,16.73,16.68,16.7,55200.0,5.3115,5.3274,5.3115,5.3178,55200.0
2005-11-28 12:10:00,16.71,16.71,16.68,16.7,40000.0,5.321,5.321,5.3115,5.3178,40000.0
2005-11-28 12:15:00,16.69,16.7,16.6,16.6,105200.0,5.3146,5.3178,5.286,5.286,105200.0
2005-11-28 12:20:00,16.6,16.63,16.58,16.59,95600.0,5.286,5.2955,5.2796,5.2828,95600.0
2005-11-28 12:25:00,16.59,16.59,16.52,16.55,97600.0,5.2828,5.2828,5.2605,5.2701,97600.0
2005-11-28 12:30:00,16.56,16.61,16.55,16.6,66400.0,5.2732,5.2892,5.2701,5.286,66400.0
2005-11-28 12:35:00,16.61,16.61,16.55,16.56,124400.0,5.2892,5.2892,5.2701,5.2732,124400.0
2005-11-28 12:40:00,16.56,16.58,16.56,16.57,53200.0,5.2732,5.2796,5.2732,5.2764,53200.0
2005-11-28 12:45:00,16.57,16.57,16.53,16.56,160400.0,5.2764,5.2764,5.2637,5.2732,160400.0
2005-11-28 12:50:00,16.56,16.56,16.46,16.47,86800.0,5.2732,5.2732,5.2414,5.2446,86800.0
2005-11-28 12:55:00,16.48,16.54,16.48,16.53,116800.0,5.2478,5.2669,5.2478,5.2637,116800.0
2005-11-28 13:00:00,16.54,16.55,16.5,16.54,79600.0,5.2669,5.2701,5.2541,5.2669,79600.0
2005-11-28 13:05:00,16.54,16.57,16.53,16.56,81200.0,5.2669,5.2764,5.2637,5.2732,81200.0
2005-11-28 13:10:00,16.56,16.56,16.55,16.56,26000.0,5.2732,5.2732,5.2701,5.2732,26000.0
2005-11-28 13:15:00,16.57,16.57,16.54,16.56,39600.0,5.2764,5.2764,5.2669,5.2732,39600.0
2005-11-28 13:20:00,16.56,16.58,16.55,16.57,62400.0,5.2732,5.2796,5.2701,5.2764,62400.0
2005-11-28 13:25:00,16.56,16.56,16.53,16.55,56400.0,5.2732,5.2732,5.2637,5.2701,56400.0
2005-11-28 13:30:00,16.55,16.55,16.48,16.5,156800.0,5.2701,5.2701,5.2478,5.2541,156800.0
2005-11-28 13:35:00,16.51,16.53,16.49,16.5,91200.0,5.2573,5.2637,5.251,5.2541,91200.0
2005-11-28 13:40:00,16.5,16.5,16.49,16.49,64000.0,5.2541,5.2541,5.251,5.251,64000.0
2005-11-28 13:45:00,16.49,16.49,16.43,16.43,86800.0,5.251,5.251,5.2318,5.2318,86800.0
2005-11-28 13:50:00,16.43,16.5,16.43,16.5,74000.0,5.2318,5.2541,5.2318,5.2541,74000.0
2005-11-28 13:55:00,16.48,16.5,16.47,16.47,54800.0,5.2478,5.2541,5.2446,5.2446,54800.0
2005-11-28 14:00:00,16.48,16.48,16.46,16.48,63600.0,5.2478,5.2478,5.2414,5.2478,63600.0
2005-11-28 14:05:00,16.48,16.48,16.43,16.45,97200.0,5.2478,5.2478,5.2318,5.2382,97200.0
2005-11-28 14:10:00,16.45,16.45,16.42,16.45,79200.0,5.2382,5.2382,5.2287,5.2382,79200.0
2005-11-28 14:15:00,16.44,16.44,16.4,16.41,87200.0,5.235,5.235,5.2223,5.2255,87200.0
2005-11-28 14:20:00,16.41,16.48,16.41,16.46,105200.0,5.2255,5.2478,5.2255,5.2414,105200.0
2005-11-28 14:25:00,16.46,16.52,16.45,16.47,215600.0,5.2414,5.2605,5.2382,5.2446,215600.0
2005-11-28 14:30:00,16.47,16.5,16.45,16.48,94000.0,5.2446,5.2541,5.2382,5.2478,94000.0
2005-11-28 14:35:00,16.48,16.5,16.45,16.45,93600.0,5.2478,5.2541,5.2382,5.2382,93600.0
2005-11-28 14:40:00,16.45,16.48,16.44,16.47,57600.0,5.2382,5.2478,5.235,5.2446,57600.0
2005-11-28 14:45:00,16.47,16.48,16.44,16.48,53200.0,5.2446,5.2478,5.235,5.2478,53200.0
2005-11-28 14:50:00,16.47,16.51,16.46,16.48,71600.0,5.2446,5.2573,5.2414,5.2478,71600.0
2005-11-28 14:55:00,16.48,16.5,16.47,16.47,49200.0,5.2478,5.2541,5.2446,5.2446,49200.0
2005-11-28 15:00:00,16.46,16.49,16.45,16.49,86400.0,5.2414,5.251,5.2382,5.251,86400.0
2005-11-28 15:05:00,16.49,16.49,16.43,16.43,78400.0,5.251,5.251,5.2318,5.2318,78400.0
2005-11-28 15:10:00,16.44,16.44,16.4,16.4,105200.0,5.235,5.235,5.2223,5.2223,105200.0
2005-11-28 15:15:00,16.4,16.4,16.36,16.36,172400.0,5.2223,5.2223,5.2096,5.2096,172400.0
2005-11-28 15:20:00,16.36,16.38,16.34,16.38,64400.0,5.2096,5.2159,5.2032,5.2159,64400.0
2005-11-28 15:25:00,16.38,16.43,16.38,16.43,81200.0,5.2159,5.2318,5.2159,5.2318,81200.0
2005-11-28 15:30:00,16.43,16.45,16.41,16.42,119200.0,5.2318,5.2382,5.2255,5.2287,119200.0
2005-11-28 15:35:00,16.43,16.43,16.35,16.36,120000.0,5.2318,5.2318,5.2064,5.2096,120000.0
2005-11-28 15:40:00,16.35,16.43,16.34,16.42,94800.0,5.2064,5.2318,5.2032,5.2287,94800.0
2005-11-28 15:45:00,16.43,16.43,16.39,16.39,148400.0,5.2318,5.2318,5.2191,5.2191,148400.0
2005-11-28 15:50:00,16.39,16.41,16.35,16.4,96400.0,5.2191,5.2255,5.2064,5.2223,96400.0
2005-11-28 15:55:00,16.4,16.4,16.38,16.38,190400.0,5.2223,5.2223,5.2159,5.2159,190400.0
2005-11-29 09:30:00,16.59,16.62,16.56,16.59,172000.0,5.2828,5.2923,5.2732,5.2828,172000.0
2005-11-29 09:35:00,16.59,16.73,16.59,16.69,188000.0,5.2828,5.3274,5.2828,5.3146,188000.0
2005-11-29 09:40:00,16.71,16.72,16.68,16.72,121200.0,5.321,5.3242,5.3115,5.3242,121200.0
2005-11-29 09:45:00,16.72,16.81,16.68,16.78,186400.0,5.3242,5.3528,5.3115,5.3433,186400.0
2005-11-29 09:50:00,16.76,16.8,16.73,16.78,173200.0,5.3369,5.3497,5.3274,5.3433,173200.0
2005-11-29 09:55:00,16.77,16.79,16.75,16.79,103200.0,5.3401,5.3465,5.3337,5.3465,103200.0
2005-11-29 10:00:00,16.78,16.86,16.78,16.82,128000.0,5.3433,5.3688,5.3433,5.356,128000.0
2005-11-29 10:05:00,16.82,16.93,16.82,16.87,177200.0,5.356,5.3911,5.356,5.372,177200.0
2005-11-29 10:10:00,16.86,16.87,16.78,16.84,202400.0,5.3688,5.372,5.3433,5.3624,202400.0
2005-11-29 10:15:00,16.84,16.84,16.8,16.83,132800.0,5.3624,5.3624,5.3497,5.3592,132800.0
2005-11-29 10:20:00,16.82,16.83,16.78,16.78,158000.0,5.356,5.3592,5.3433,5.3433,158000.0
2005-11-29 10:25:00,16.79,16.8,16.76,16.79,107600.0,5.3465,5.3497,5.3369,5.3465,107600.0
2005-11-29 10:30:00,16.78,16.8,16.71,16.71,48000.0,5.3433,5.3497,5.321,5.321,48000.0
2005-11-29 10:35:00,16.68,16.7,16.65,16.65,198800.0,5.3115,5.3178,5.3019,5.3019,198800.0
2005-11-29 10:40:00,16.65,16.68,16.65,16.68,110000.0,5.3019,5.3115,5.3019,5.3115,110000.0
2005-11-29 10:45:00,16.68,16.77,16.68,16.75,330400.0,5.3115,5.3401,5.3115,5.3337,330400.0
2005-11-29 10:50:00,16.75,16.77,16.72,16.74,226000.0,5.3337,5.3401,5.3242,5.3306,226000.0
2005-11-29 10:55:00,16.74,16.74,16.7,16.72,131600.0,5.3306,5.3306,5.3178,5.3242,131600.0
2005-11-29 11:00:00,16.73,16.74,16.65,16.66,253200.0,5.3274,5.3306,5.3019,5.3051,253200.0
2005-11-29 11:05:00,16.66,16.76,16.66,16.75,222400.0,5.3051,5.3369,5.3051,5.3337,222400.0
2005-11-29 11:10:00,16.75,16.75,16.73,16.73,348400.0,5.3337,5.3337,5.3274,5.3274,348400.0
2005-11-29 11:15:00,16.73,16.74,16.71,16.74,82800.0,5.3274,5.3306,5.321,5.3306,82800.0
2005-11-29 11:20:00,16.71,16.8,16.71,16.76,110000.0,5.321,5.3497,5.321,5.3369,110000.0
2005-11-29 11:25:00,16.76,16.79,16.75,16.75,60800.0,5.3369,5.3465,5.3337,5.3337,60800.0
2005-11-29 11:30:00,16.75,16.77,16.75,16.75,36800.0,5.3337,5.3401,5.3337,5.3337,36800.0
2005-11-29 11:35:00,16.76,16.78,16.75,16.78,86400.0,5.3369,5.3433,5.3337,5.3433,86400.0
2005-11-29 11:40:00,16.78,16.78,16.75,16.75,51600.0,5.3433,5.3433,5.3337,5.3337,51600.0
2005-11-29 11:45:00,16.75,16.76,16.73,16.76,182000.0,5.3337,5.3369,5.3274,5.3369,182000.0
2005-11-29 11:50:00,16.74,16.77,16.74,16.74,223200.0,5.3306,5.3401,5.3306,5.3306,223200.0
2005-11-29 11:55:00,16.75,16.78,16.75,16.77,166800.0,5.3337,5.3433,5.3337,5.3401,166800.0
2005-11-29 12:00:00,16.77,16.77,16.74,16.75,54400.0,5.3401,5.3401,5.3306,5.3337,54400.0
2005-11-29 12:05:00,16.75,16.83,16.75,16.81,62000.0,5.3337,5.3592,5.3337,5.3528,62000.0
2005-11-29 12:10:00,16.81,16.87,16.8,16.81,66000.0,5.3528,5.372,5.3497,5.3528,66000.0
2005-11-29 12:15:00,16.8,16.81,16.77,16.77,44800.0,5.3497,5.3528,5.3401,5.3401,44800.0
2005-11-29 12:20:00,16.79,16.81,16.78,16.79,47600.0,5.3465,5.3528,5.3433,5.3465,47600.0
2005-11-29 12:25:00,16.78,16.78,16.74,16.77,40400.0,5.3433,5.3433,5.3306,5.3401,40400.0
2005-11-29 12:30:00,16.77,16.78,16.74,16.75,29200.0,5.3401,5.3433,5.3306,5.3337,29200.0
2005-11-29 12:35:00,16.74,16.76,16.74,16.76,28800.0,5.3306,5.3369,5.3306,5.3369,28800.0
2005-11-29 12:40:00,16.75,16.77,16.74,16.77,52000.0,5.3337,5.3401,5.3306,5.3401,52000.0
2005-11-29 12:45:00,16.75,16.76,16.75,16.75,35600.0,5.3337,5.3369,5.3337,5.3337,35600.0
2005-11-29 12:50:00,16.75,16.75,16.73,16.74,78000.0,5.3337,5.3337,5.3274,5.3306,78000.0
2005-11-29 12:55:00,16.74,16.76,16.74,16.75,60800.0,5.3306,5.3369,5.3306,5.3337,60800.0
2005-11-29 13:00:00,16.75,16.77,16.75,16.75,87600.0,5.3337,5.3401,5.3337,5.3337,87600.0
2005-11-29 13:05:00,16.76,16.76,16.75,16.76,46400.0,5.3369,5.3369,5.3337,5.3369,46400.0
2005-11-29 13:10:00,16.75,16.76,16.75,16.75,41600.0,5.3337,5.3369,5.3337,5.3337,41600.0
2005-11-29 13:15:00,16.76,16.77,16.75,16.77,111200.0,5.3369,5.3401,5.3337,5.3401,111200.0
2005-11-29 13:20:00,16.8,16.8,16.76,16.78,22800.0,5.3497,5.3497,5.3369,5.3433,22800.0
2005-11-29 13:25:00,16.8,16.8,16.77,16.77,17200.0,5.3497,5.3497,5.3401,5.3401,17200.0
2005-11-29 13:30:00,16.78,16.78,16.75,16.75,64000.0,5.3433,5.3433,5.3337,5.3337,64000.0
2005-11-29 13:35:00,16.75,16.77,16.75,16.77,166000.0,5.3337,5.3401,5.3337,5.3401,166000.0
2005-11-29 13:40:00,16.78,16.79,16.76,16.78,51200.0,5.3433,5.3465,5.3369,5.3433,51200.0
2005-11-29 13:45:00,16.78,16.82,16.78,16.78,142400.0,5.3433,5.356,5.3433,5.3433,142400.0
2005-11-29 13:50:00,16.79,16.79,16.78,16.79,59600.0,5.3465,5.3465,5.3433,5.3465,59600.0
2005-11-29 13:55:00,16.8,16.83,16.8,16.83,25200.0,5.3497,5.3592,5.3497,5.3592,25200.0
2005-11-29 14:00:00,16.82,16.83,16.81,16.81,23200.0,5.356,5.3592,5.3528,5.3528,23200.0
2005-11-29 14:05:00,16.82,16.84,16.82,16.84,19200.0,5.356,5.3624,5.356,5.3624,19200.0
2005-11-29 14:10:00,16.84,16.84,16.8,16.81,40400.0,5.3624,5.3624,5.3497,5.3528,40400.0
2005-11-29 14:15:00,16.81,16.81,16.76,16.77,51200.0,5.3528,5.3528,5.3369,5.3401,51200.0
2005-11-29 14:20:00,16.78,16.8,16.78,16.79,22800.0,5.3433,5.3497,5.3433,5.3465,22800.0
2005-11-29 14:25:00,16.79,16.8,16.75,16.75,62000.0,5.3465,5.3497,5.3337,5.3337,62000.0
2005-11-29 14:30:00,16.75,16.77,16.75,16.77,73600.0,5.3337,5.3401,5.3337,5.3401,73600.0
2005-11-29 14:35:00,16.77,16.79,16.77,16.78,66000.0,5.3401,5.3465,5.3401,5.3433,66000.0
2005-11-29 14:40:00,16.75,16.78,16.75,16.76,38400.0,5.3337,5.3433,5.3337,5.3369,38400.0
2005-11-29 14:45:00,16.77,16.81,16.76,16.81,58400.0,5.3401,5.3528,5.3369,5.3528,58400.0
2005-11-29 14:50:00,16.81,16.81,16.79,16.8,14800.0,5.3528,5.3528,5.3465,5.3497,14800.0
2005-11-29 14:55:00,16.78,16.79,16.76,16.78,67200.0,5.3433,5.3465,5.3369,5.3433,67200.0
2005-11-29 15:00:00,16.76,16.82,16.76,16.8,116000.0,5.3369,5.356,5.3369,5.3497,116000.0
2005-11-29 15:05:00,16.8,16.81,16.8,16.8,149600.0,5.3497,5.3528,5.3497,5.3497,149600.0
2005-11-29 15:10:00,16.78,16.8,16.78,16.78,54800.0,5.3433,5.3497,5.3433,5.3433,54800.0
2005-11-29 15:15:00,16.78,16.83,16.78,16.81,107200.0,5.3433,5.3592,5.3433,5.3528,107200.0
2005-11-29 15:20:00,16.81,16.82,16.8,16.8,143200.0,5.3528,5.356,5.3497,5.3497,143200.0
2005-11-29 15:25:00,16.8,16.81,16.8,16.81,90000.0,5.3497,5.3528,5.3497,5.3528,90000.0
2005-11-29 15:30:00,16.8,16.81,16.8,16.8,97600.0,5.3497,5.3528,5.3497,5.3497,97600.0
2005-11-29 15:35:00,16.8,16.8,16.78,16.79,163600.0,5.3497,5.3497,5.3433,5.3465,163600.0
2005-11-29 15:40:00,16.79,16.8,16.78,16.78,239200.0,5.3465,5.3497,5.3433,5.3433,239200.0
2005-11-29 15:45:00,16.79,16.81,16.78,16.8,169600.0,5.3465,5.3528,5.3433,5.3497,169600.0
2005-11-29 15:50:00,16.8,16.83,16.79,16.83,174400.0,5.3497,5.3592,5.3465,5.3592,174400.0
2005-11-29 15:55:00,16.82,16.83,16.79,16.81,169200.0,5.356,5.3592,5.3465,5.3528,169200.0
2005-11-30 09:30:00,16.75,16.75,16.72,16.75,137200.0,5.3337,5.3337,5.3242,5.3337,137200.0
2005-11-30 09:35:00,16.76,16.79,16.74,16.76,46000.0,5.3369,5.3465,5.3306,5.3369,46000.0
2005-11-30 09:40:00,16.76,16.77,16.73,16.73,54400.0,5.3369,5.3401,5.3274,5.3274,54400.0
2005-11-30 09:45:00,16.74,16.74,16.71,16.72,29200.0,5.3306,5.3306,5.321,5.3242,29200.0
2005-11-30 09:50:00,16.72,16.72,16.63,16.64,61600.0,5.3242,5.3242,5.2955,5.2987,61600.0
2005-11-30 09:55:00,16.64,16.74,16.64,16.69,91600.0,5.2987,5.3306,5.2987,5.3146,91600.0
2005-11-30 10:00:00,16.7,16.71,16.66,16.69,43200.0,5.3178,5.321,5.3051,5.3146,43200.0
2005-11-30 10:05:00,16.7,16.72,16.7,16.72,72800.0,5.3178,5.3242,5.3178,5.3242,72800.0
2005-11-30 10:10:00,16.72,16.78,16.72,16.77,69600.0,5.3242,5.3433,5.3242,5.3401,69600.0
2005-11-30 10:15:00,16.77,16.79,16.76,16.78,93600.0,5.3401,5.3465,5.3369,5.3433,93600.0
2005-11-30 10:20:00,16.79,16.87,16.79,16.84,95200.0,5.3465,5.372,5.3465,5.3624,95200.0
2005-11-30 10:25:00,16.86,16.86,16.8,16.8,44800.0,5.3688,5.3688,5.3497,5.3497,44800.0
2005-11-30 10:30:00,16.8,16.86,16.8,16.83,124400.0,5.3497,5.3688,5.3497,5.3592,124400.0
2005-11-30 10:35:00,16.83,16.83,16.8,16.8,54400.0,5.3592,5.3592,5.3497,5.3497,54400.0
2005-11-30 10:40:00,16.81,16.82,16.79,16.81,67200.0,5.3528,5.356,5.3465,5.3528,67200.0
2005-11-30 10:45:00,16.8,16.83,16.77,16.78,110400.0,5.3497,5.3592,5.3401,5.3433,110400.0
2005-11-30 10:50:00,16.79,16.8,16.78,16.78,56400.0,5.3465,5.3497,5.3433,5.3433,56400.0
2005-11-30 10:55:00,16.78,16.81,16.76,16.81,90400.0,5.3433,5.3528,5.3369,5.3528,90400.0
2005-11-30 11:00:00,16.8,16.82,16.79,16.82,56400.0,5.3497,5.356,5.3465,5.356,56400.0
2005-11-30 11:05:00,16.81,16.82,16.79,16.81,87200.0,5.3528,5.356,5.3465,5.3528,87200.0
2005-11-30 11:10:00,16.81,16.82,16.8,16.82,50800.0,5.3528,5.356,5.3497,5.356,50800.0
2005-11-30 11:15:00,16.82,16.84,16.82,16.83,46400.0,5.356,5.3624,5.356,5.3592,46400.0
2005-11-30 11:20:00,16.82,16.83,16.81,16.83,44800.0,5.356,5.3592,5.3528,5.3592,44800.0
2005-11-30 11:25:00,16.84,16.85,16.83,16.85,84400.0,5.3624,5.3656,5.3592,5.3656,84400.0
2005-11-30 11:30:00,16.85,16.86,16.84,16.86,100800.0,5.3656,5.3688,5.3624,5.3688,100800.0
2005-11-30 11:35:00,16.86,16.87,16.84,16.87,54400.0,5.3688,5.372,5.3624,5.372,54400.0
2005-11-30 11:40:00,16.87,16.87,16.84,16.84,63200.0,5.372,5.372,5.3624,5.3624,63200.0
2005-11-30 11:45:00,16.83,16.83,16.78,16.79,32800.0,5.3592,5.3592,5.3433,5.3465,32800.0
2005-11-30 11:50:00,16.79,16.81,16.77,16.8,119200.0,5.3465,5.3528,5.3401,5.3497,119200.0
2005-11-30 11:55:00,16.79,16.79,16.77,16.78,48800.0,5.3465,5.3465,5.3401,5.3433,48800.0
2005-11-30 12:00:00,16.78,16.79,16.76,16.77,14400.0,5.3433,5.3465,5.3369,5.3401,14400.0
2005-11-30 12:05:00,16.77,16.78,16.77,16.77,26800.0,5.3401,5.3433,5.3401,5.3401,26800.0
2005-11-30 12:10:00,16.77,16.8,16.77,16.8,24000.0,5.3401,5.3497,5.3401,5.3497,24000.0
2005-11-30 12:15:00,16.82,16.82,16.81,16.81,28800.0,5.356,5.356,5.3528,5.3528,28800.0
2005-11-30 12:20:00,16.81,16.82,16.8,16.8,12000.0,5.3528,5.356,5.3497,5.3497,12000.0
2005-11-30 12:25:00,16.8,16.8,16.79,16.79,22000.0,5.3497,5.3497,5.3465,5.3465,22000.0
2005-11-30 12:30:00,16.79,16.8,16.79,16.8,20000.0,5.3465,5.3497,5.3465,5.3497,20000.0
2005-11-30 12:35:00,16.8,16.8,16.79,16.79,5200.0,5.3497,5.3497,5.3465,5.3465,5200.0
2005-11-30 12:40:00,16.8,16.8,16.79,16.79,16400.0,5.3497,5.3497,5.3465,5.3465,16400.0
2005-11-30 12:45:00,16.79,16.79,16.75,16.76,31200.0,5.3465,5.3465,5.3337,5.3369,31200.0
2005-11-30 12:50:00,16.75,16.79,16.75,16.79,80400.0,5.3337,5.3465,5.3337,5.3465,80400.0
2005-11-30 12:55:00,16.79,16.79,16.75,16.76,53600.0,5.3465,5.3465,5.3337,5.3369,53600.0
2005-11-30 13:00:00,16.76,16.78,16.73,16.78,55200.0,5.3369,5.3433,5.3274,5.3433,55200.0
2005-11-30 13:05:00,16.78,16.83,16.78,16.83,47200.0,5.3433,5.3592,5.3433,5.3592,47200.0
2005-11-30 13:10:00,16.83,16.87,16.83,16.87,70800.0,5.3592,5.372,5.3592,5.372,70800.0
2005-11-30 13:15:00,16.87,16.87,16.85,16.85,30400.0,5.372,5.372,5.3656,5.3656,30400.0
2005-11-30 13:20:00,16.85,16.88,16.79,16.88,135600.0,5.3656,5.3751,5.3465,5.3751,135600.0
2005-11-30 13:25:00,16.88,16.93,16.88,16.88,62800.0,5.3751,5.3911,5.3751,5.3751,62800.0
2005-11-30 13:30:00,16.88,16.93,16.86,16.86,54400.0,5.3751,5.3911,5.3688,5.3688,54400.0
2005-11-30 13:35:00,16.86,16.89,16.86,16.89,33200.0,5.3688,5.3783,5.3688,5.3783,33200.0
2005-11-30 13:40:00,16.89,16.9,16.88,16.88,52400.0,5.3783,5.3815,5.3751,5.3751,52400.0
2005-11-30 13:45:00,16.88,16.88,16.86,16.88,18400.0,5.3751,5.3751,5.3688,5.3751,18400.0
2005-11-30 13:50:00,16.85,16.86,16.82,16.83,17200.0,5.3656,5.3688,5.356,5.3592,17200.0
2005-11-30 13:55:00,16.82,16.82,16.79,16.8,23600.0,5.356,5.356,5.3465,5.3497,23600.0
2005-11-30 14:00:00,16.8,16.81,16.78,16.81,71600.0,5.3497,5.3528,5.3433,5.3528,71600.0
2005-11-30 14:05:00,16.81,16.81,16.8,16.81,44400.0,5.3528,5.3528,5.3497,5.3528,44400.0
2005-11-30 14:10:00,16.81,16.83,16.81,16.82,84000.0,5.3528,5.3592,5.3528,5.356,84000.0
2005-11-30 14:15:00,16.82,16.83,16.81,16.83,33200.0,5.356,5.3592,5.3528,5.3592,33200.0
2005-11-30 14:20:00,16.83,16.86,16.83,16.86,204000.0,5.3592,5.3688,5.3592,5.3688,204000.0
2005-11-30 14:25:00,16.86,16.87,16.85,16.86,167600.0,5.3688,5.372,5.3656,5.3688,167600.0
2005-11-30 14:30:00,16.86,16.86,16.84,16.85,280800.0,5.3688,5.3688,5.3624,5.3656,280800.0
2005-11-30 14:35:00,16.85,16.86,16.85,16.85,76400.0,5.3656,5.3688,5.3656,5.3656,76400.0
2005-11-30 14:40:00,16.85,16.87,16.85,16.86,199200.0,5.3656,5.372,5.3656,5.3688,199200.0
2005-11-30 14:45:00,16.87,16.88,16.86,16.88,96400.0,5.372,5.3751,5.3688,5.3751,96400.0
2005-11-30 14:50:00,16.88,16.89,16.86,16.88,128000.0,5.3751,5.3783,5.3688,5.3751,128000.0
2005-11-30 14:55:00,16.89,16.91,16.89,16.91,67600.0,5.3783,5.3847,5.3783,5.3847,67600.0
2005-11-30 15:00:00,16.91,16.97,16.9,16.95,172800.0,5.3847,5.4038,5.3815,5.3974,172800.0
2005-11-30 15:05:00,16.96,16.97,16.96,16.96,37200.0,5.4006,5.4038,5.4006,5.4006,37200.0
2005-11-30 15:10:00,16.96,16.99,16.96,16.97,92000.0,5.4006,5.4102,5.4006,5.4038,92000.0
2005-11-30 15:15:00,16.98,16.99,16.95,16.97,76400.0,5.407,5.4102,5.3974,5.4038,76400.0
2005-11-30 15:20:00,16.98,16.99,16.95,16.97,62000.0,5.407,5.4102,5.3974,5.4038,62000.0
2005-11-30 15:25:00,16.98,17.0,16.94,16.95,105200.0,5.407,5.4134,5.3942,5.3974,105200.0
2005-11-30 15:30:00,16.95,16.95,16.93,16.93,164400.0,5.3974,5.3974,5.3911,5.3911,164400.0
2005-11-30 15:35:00,16.93,16.97,16.93,16.95,144000.0,5.3911,5.4038,5.3911,5.3974,144000.0
2005-11-30 15:40:00,16.95,16.96,16.93,16.93,83200.0,5.3974,5.4006,5.3911,5.3911,83200.0
2005-11-30 15:45:00,16.91,16.93,16.9,16.9,196000.0,5.3847,5.3911,5.3815,5.3815,196000.0
2005-11-30 15:50:00,16.9,16.91,16.85,16.89,82000.0,5.3815,5.3847,5.3656,5.3783,82000.0
2005-11-30 15:55:00,16.89,16.9,16.89,16.9,83200.0,5.3783,5.3815,5.3783,5.3815,83200.0
2005-12-01 09:30:00,17.13,17.18,17.09,17.14,136800.0,5.4547,5.4707,5.442,5.4579,136800.0
2005-12-01 09:35:00,17.14,17.15,17.1,17.15,101200.0,5.4579,5.4611,5.4452,5.4611,101200.0
2005-12-01 09:40:00,17.14,17.18,17.14,17.18,169600.0,5.4579,5.4707,5.4579,5.4707,169600.0
2005-12-01 09:45:00,17.18,17.25,17.18,17.21,113200.0,5.4707,5.493,5.4707,5.4802,113200.0
2005-12-01 09:50:00,17.21,17.25,17.21,17.24,149200.0,5.4802,5.493,5.4802,5.4898,149200.0
2005-12-01 09:55:00,17.25,17.29,17.22,17.25,269600.0,5.493,5.5057,5.4834,5.493,269600.0
2005-12-01 10:00:00,17.25,17.27,17.23,17.24,77600.0,5.493,5.4993,5.4866,5.4898,77600.0
2005-12-01 10:05:00,17.24,17.27,17.24,17.27,177600.0,5.4898,5.4993,5.4898,5.4993,177600.0
2005-12-01 10:10:00,17.27,17.27,17.25,17.27,107600.0,5.4993,5.4993,5.493,5.4993,107600.0
2005-12-01 10:15:00,17.27,17.27,17.23,17.25,117600.0,5.4993,5.4993,5.4866,5.493,117600.0
2005-12-01 10:20:00,17.25,17.25,17.18,17.18,112800.0,5.493,5.493,5.4707,5.4707,112800.0
2005-12-01 10:25:00,17.19,17.2,17.18,17.2,55600.0,5.4739,5.477,5.4707,5.477,55600.0
2005-12-01 10:30:00,17.2,17.24,17.2,17.21,128800.0,5.477,5.4898,5.477,5.4802,128800.0
2005-12-01 10:35:00,17.21,17.23,17.19,17.22,60000.0,5.4802,5.4866,5.4739,5.4834,60000.0
2005-12-01 10:40:00,17.22,17.29,17.21,17.24,100400.0,5.4834,5.5057,5.4802,5.4898,100400.0
2005-12-01 10:45:00,17.23,17.28,17.23,17.25,105600.0,5.4866,5.5025,5.4866,5.493,105600.0
2005-12-01 10:50:00,17.25,17.29,17.24,17.25,81600.0,5.493,5.5057,5.4898,5.493,81600.0
2005-12-01 10:55:00,17.25,17.28,17.23,17.28,68800.0,5.493,5.5025,5.4866,5.5025,68800.0
2005-12-01 11:00:00,17.28,17.28,17.22,17.22,65200.0,5.5025,5.5025,5.4834,5.4834,65200.0
2005-12-01 11:05:00,17.24,17.29,17.24,17.27,99600.0,5.4898,5.5057,5.4898,5.4993,99600.0
2005-12-01 11:10:00,17.27,17.36,17.27,17.32,204800.0,5.4993,5.528,5.4993,5.5152,204800.0
2005-12-01 11:15:00,17.31,17.32,17.26,17.26,83200.0,5.5121,5.5152,5.4961,5.4961,83200.0
2005-12-01 11:20:00,17.26,17.27,17.22,17.25,85200.0,5.4961,5.4993,5.4834,5.493,85200.0
2005-12-01 11:25:00,17.25,17.26,17.21,17.25,100000.0,5.493,5.4961,5.4802,5.493,100000.0
2005-12-01 11:30:00,17.26,17.3,17.25,17.27,49600.0,5.4961,5.5089,5.493,5.4993,49600.0
2005-12-01 11:35:00,17.27,17.27,17.25,17.27,23200.0,5.4993,5.4993,5.493,5.4993,23200.0
2005-12-01 11:40:00,17.27,17.32,17.27,17.3,58800.0,5.4993,5.5152,5.4993,5.5089,58800.0
2005-12-01 11:45:00,17.3,17.3,17.28,17.29,46800.0,5.5089,5.5089,5.5025,5.5057,46800.0
2005-12-01 11:50:00,17.3,17.31,17.26,17.28,120400.0,5.5089,5.5121,5.4961,5.5025,120400.0
2005-12-01 11:55:00,17.28,17.3,17.28,17.3,21600.0,5.5025,5.5089,5.5025,5.5089,21600.0
2005-12-01 12:00:00,17.29,17.29,17.28,17.28,44400.0,5.5057,5.5057,5.5025,5.5025,44400.0
2005-12-01 12:05:00,17.27,17.28,17.26,17.27,22400.0,5.4993,5.5025,5.4961,5.4993,22400.0
2005-12-01 12:10:00,17.27,17.27,17.25,17.26,31600.0,5.4993,5.4993,5.493,5.4961,31600.0
2005-12-01 12:15:00,17.26,17.29,17.26,17.29,37600.0,5.4961,5.5057,5.4961,5.5057,37600.0
2005-12-01 12:20:00,17.29,17.3,17.28,17.28,62000.0,5.5057,5.5089,5.5025,5.5025,62000.0
2005-12-01 12:25:00,17.29,17.29,17.28,17.28,21200.0,5.5057,5.5057,5.5025,5.5025,21200.0
2005-12-01 12:30:00,17.28,17.33,17.28,17.31,68000.0,5.5025,5.5184,5.5025,5.5121,68000.0
2005-12-01 12:35:00,17.3,17.31,17.3,17.31,30000.0,5.5089,5.5121,5.5089,5.5121,30000.0
2005-12-01 12:40:00,17.3,17.34,17.3,17.33,33600.0,5.5089,5.5216,5.5089,5.5184,33600.0
2005-12-01 12:45:00,17.33,17.34,17.33,17.34,56400.0,5.5184,5.5216,5.5184,5.5216,56400.0
2005-12-01 12:50:00,17.34,17.34,17.3,17.31,42400.0,5.5216,5.5216,5.5089,5.5121,42400.0
2005-12-01 12:55:00,17.31,17.34,17.28,17.28,17600.0,5.5121,5.5216,5.5025,5.5025,17600.0
2005-12-01 13:00:00,17.29,17.3,17.29,17.3,56000.0,5.5057,5.5089,5.5057,5.5089,56000.0
2005-12-01 13:05:00,17.3,17.3,17.25,17.27,44000.0,5.5089,5.5089,5.493,5.4993,44000.0
2005-12-01 13:10:00,17.27,17.27,17.24,17.24,35600.0,5.4993,5.4993,5.4898,5.4898,35600.0
2005-12-01 13:15:00,17.25,17.28,17.25,17.25,35200.0,5.493,5.5025,5.493,5.493,35200.0
2005-12-01 13:20:00,17.25,17.25,17.24,17.24,66800.0,5.493,5.493,5.4898,5.4898,66800.0
2005-12-01 13:25:00,17.25,17.3,17.25,17.29,41600.0,5.493,5.5089,5.493,5.5057,41600.0
2005-12-01 13:30:00,17.3,17.31,17.28,17.29,18800.0,5.5089,5.5121,5.5025,5.5057,18800.0
2005-12-01 13:35:00,17.29,17.3,17.28,17.28,21600.0,5.5057,5.5089,5.5025,5.5025,21600.0
2005-12-01 13:40:00,17.28,17.29,17.28,17.29,26800.0,5.5025,5.5057,5.5025,5.5057,26800.0
2005-12-01 13:45:00,17.28,17.29,17.26,17.26,54800.0,5.5025,5.5057,5.4961,5.4961,54800.0
2005-12-01 13:50:00,17.26,17.29,17.25,17.29,48000.0,5.4961,5.5057,5.493,5.5057,48000.0
2005-12-01 13:55:00,17.28,17.29,17.26,17.27,68000.0,5.5025,5.5057,5.4961,5.4993,68000.0
2005-12-01 14:00:00,17.27,17.31,17.26,17.27,64000.0,5.4993,5.5121,5.4961,5.4993,64000.0
2005-12-01 14:05:00,17.27,17.29,17.27,17.27,62800.0,5.4993,5.5057,5.4993,5.4993,62800.0
2005-12-01 14:10:00,17.28,17.29,17.27,17.29,33600.0,5.5025,5.5057,5.4993,5.5057,33600.0
2005-12-01 14:15:00,17.29,17.3,17.27,17.29,41600.0,5.5057,5.5089,5.4993,5.5057,41600.0
2005-12-01 14:20:00,17.29,17.33,17.29,17.33,34800.0,5.5057,5.5184,5.5057,5.5184,34800.0
2005-12-01 14:25:00,17.33,17.35,17.33,17.34,110000.0,5.5184,5.5248,5.5184,5.5216,110000.0
2005-12-01 14:30:00,17.33,17.34,17.33,17.34,51600.0,5.5184,5.5216,5.5184,5.5216,51600.0
2005-12-01 14:35:00,17.35,17.35,17.34,17.34,47600.0,5.5248,5.5248,5.5216,5.5216,47600.0
2005-12-01 14:40:00,17.35,17.35,17.32,17.33,34800.0,5.5248,5.5248,5.5152,5.5184,34800.0
2005-12-01 14:45:00,17.33,17.37,17.33,17.36,145600.0,5.5184,5.5312,5.5184,5.528,145600.0
2005-12-01 14:50:00,17.36,17.41,17.36,17.4,76000.0,5.528,5.5439,5.528,5.5407,76000.0
2005-12-01 14:55:00,17.38,17.39,17.36,17.39,50800.0,5.5344,5.5375,5.528,5.5375,50800.0
2005-12-01 15:00:00,17.36,17.41,17.36,17.41,68000.0,5.528,5.5439,5.528,5.5439,68000.0
2005-12-01 15:05:00,17.41,17.41,17.37,17.39,28800.0,5.5439,5.5439,5.5312,5.5375,28800.0
2005-12-01 15:10:00,17.39,17.39,17.37,17.39,39600.0,5.5375,5.5375,5.5312,5.5375,39600.0
2005-12-01 15:15:00,17.39,17.41,17.39,17.41,175600.0,5.5375,5.5439,5.5375,5.5439,175600.0
2005-12-01 15:20:00,17.41,17.42,17.4,17.41,88800.0,5.5439,5.5471,5.5407,5.5439,88800.0
2005-12-01 15:25:00,17.42,17.46,17.42,17.45,135600.0,5.5471,5.5598,5.5471,5.5566,135600.0
2005-12-01 15:30:00,17.45,17.49,17.45,17.48,96400.0,5.5566,5.5694,5.5566,5.5662,96400.0
2005-12-01 15:35:00,17.49,17.56,17.49,17.5,297600.0,5.5694,5.5917,5.5694,5.5726,297600.0
2005-12-01 15:40:00,17.5,17.5,17.46,17.48,106000.0,5.5726,5.5726,5.5598,5.5662,106000.0
2005-12-01 15:45:00,17.48,17.55,17.48,17.55,118400.0,5.5662,5.5885,5.5662,5.5885,118400.0
2005-12-01 15:50:00,17.54,17.55,17.53,17.53,206000.0,5.5853,5.5885,5.5821,5.5821,206000.0
2005-12-01 15:55:00,17.53,17.58,17.53,17.58,294400.0,5.5821,5.598,5.5821,5.598,294400.0
2005-12-02 09:30:00,17.76,17.76,17.66,17.68,357600.0,5.6554,5.6554,5.6235,5.6299,357600.0
2005-12-02 09:35:00,17.74,17.79,17.67,17.77,340000.0,5.649,5.6649,5.6267,5.6585,340000.0
2005-12-02 09:40:00,17.76,17.85,17.75,17.81,195200.0,5.6554,5.684,5.6522,5.6713,195200.0
2005-12-02 09:45:00,17.81,17.85,17.78,17.81,199600.0,5.6713,5.684,5.6617,5.6713,199600.0
2005-12-02 09:50:00,17.81,17.87,17.81,17.86,284800.0,5.6713,5.6904,5.6713,5.6872,284800.0
2005-12-02 09:55:00,17.84,17.85,17.7,17.82,218000.0,5.6808,5.684,5.6363,5.6745,218000.0
2005-12-02 10:00:00,17.81,17.85,17.73,17.84,223600.0,5.6713,5.684,5.6458,5.6808,223600.0
2005-12-02 10:05:00,17.84,17.91,17.81,17.86,176400.0,5.6808,5.7031,5.6713,5.6872,176400.0
2005-12-02 10:10:00,17.86,17.91,17.86,17.9,202000.0,5.6872,5.7031,5.6872,5.6999,202000.0
2005-12-02 10:15:00,17.9,17.95,17.9,17.91,132000.0,5.6999,5.7159,5.6999,5.7031,132000.0
2005-12-02 10:20:00,17.91,17.95,17.91,17.95,101600.0,5.7031,5.7159,5.7031,5.7159,101600.0
2005-12-02 10:25:00,17.95,18.0,17.95,18.0,164400.0,5.7159,5.7318,5.7159,5.7318,164400.0
2005-12-02 10:30:00,18.0,18.04,17.96,18.0,461600.0,5.7318,5.7445,5.719,5.7318,461600.0
2005-12-02 10:35:00,18.0,18.09,17.98,18.01,214000.0,5.7318,5.7604,5.7254,5.735,214000.0
2005-12-02 10:40:00,18.0,18.0,17.93,17.94,191600.0,5.7318,5.7318,5.7095,5.7127,191600.0
2005-12-02 10:45:00,17.94,17.98,17.9,17.92,232800.0,5.7127,5.7254,5.6999,5.7063,232800.0
2005-12-02 10:50:00,17.92,17.97,17.92,17.97,272400.0,5.7063,5.7222,5.7063,5.7222,272400.0
2005-12-02 10:55:00,17.97,17.98,17.93,17.95,118800.0,5.7222,5.7254,5.7095,5.7159,118800.0
2005-12-02 11:00:00,17.95,17.98,17.93,17.98,448800.0,5.7159,5.7254,5.7095,5.7254,448800.0
2005-12-02 11:05:00,17.98,17.98,17.95,17.97,94000.0,5.7254,5.7254,5.7159,5.7222,94000.0
2005-12-02 11:10:00,17.97,18.01,17.95,18.01,207600.0,5.7222,5.735,5.7159,5.735,207600.0
2005-12-02 11:15:00,18.01,18.01,17.98,18.0,328000.0,5.735,5.735,5.7254,5.7318,328000.0
2005-12-02 11:20:00,18.0,18.02,17.96,17.97,119600.0,5.7318,5.7382,5.719,5.7222,119600.0
2005-12-02 11:25:00,17.97,18.01,17.97,17.99,145600.0,5.7222,5.735,5.7222,5.7286,145600.0
2005-12-02 11:30:00,17.99,18.0,17.95,17.97,86800.0,5.7286,5.7318,5.7159,5.7222,86800.0
2005-12-02 11:35:00,17.97,18.0,17.97,18.0,112400.0,5.7222,5.7318,5.7222,5.7318,112400.0
2005-12-02 11:40:00,18.0,18.0,17.96,17.99,79600.0,5.7318,5.7318,5.719,5.7286,79600.0
2005-12-02 11:45:00,17.99,18.0,17.96,17.96,85600.0,5.7286,5.7318,5.719,5.719,85600.0
2005-12-02 11:50:00,17.96,18.0,17.96,17.98,95200.0,5.719,5.7318,5.719,5.7254,95200.0
2005-12-02 11:55:00,17.98,18.02,17.98,18.0,120800.0,5.7254,5.7382,5.7254,5.7318,120800.0
2005-12-02 12:00:00,18.0,18.01,17.99,18.0,62800.0,5.7318,5.735,5.7286,5.7318,62800.0
2005-12-02 12:05:00,18.0,18.09,18.0,18.06,179600.0,5.7318,5.7604,5.7318,5.7509,179600.0
2005-12-02 12:10:00,18.06,18.11,18.0,18.0,177600.0,5.7509,5.7668,5.7318,5.7318,177600.0
2005-12-02 12:15:00,18.01,18.03,17.98,18.01,76800.0,5.735,5.7413,5.7254,5.735,76800.0
2005-12-02 12:20:00,18.01,18.03,18.0,18.03,52400.0,5.735,5.7413,5.7318,5.7413,52400.0
2005-12-02 12:25:00,18.03,18.06,18.01,18.01,102000.0,5.7413,5.7509,5.735,5.735,102000.0
2005-12-02 12:30:00,18.0,18.02,18.0,18.0,37200.0,5.7318,5.7382,5.7318,5.7318,37200.0
2005-12-02 12:35:00,18.0,18.02,17.94,17.95,144800.0,5.7318,5.7382,5.7127,5.7159,144800.0
2005-12-02 12:40:00,17.94,17.97,17.9,17.91,184000.0,5.7127,5.7222,5.6999,5.7031,184000.0
2005-12-02 12:45:00,17.91,17.92,17.8,17.91,237200.0,5.7031,5.7063,5.6681,5.7031,237200.0
2005-12-02 12:50:00,17.91,17.96,17.9,17.9,86000.0,5.7031,5.719,5.6999,5.6999,86000.0
2005-12-02 12:55:00,17.9,17.9,17.85,17.86,86400.0,5.6999,5.6999,5.684,5.6872,86400.0
2005-12-02 13:00:00,17.86,17.86,17.83,17.83,77600.0,5.6872,5.6872,5.6777,5.6777,77600.0
2005-12-02 13:05:00,17.83,17.91,17.83,17.87,124800.0,5.6777,5.7031,5.6777,5.6904,124800.0
2005-12-02 13:10:00,17.88,17.93,17.88,17.92,55600.0,5.6936,5.7095,5.6936,5.7063,55600.0
2005-12-02 13:15:00,17.91,17.91,17.87,17.88,52000.0,5.7031,5.7031,5.6904,5.6936,52000.0
2005-12-02 13:20:00,17.89,17.96,17.88,17.95,108000.0,5.6968,5.719,5.6936,5.7159,108000.0
2005-12-02 13:25:00,17.95,17.96,17.93,17.95,40400.0,5.7159,5.719,5.7095,5.7159,40400.0
2005-12-02 13:30:00,17.94,17.94,17.88,17.92,84400.0,5.7127,5.7127,5.6936,5.7063,84400.0
2005-12-02 13:35:00,17.92,17.93,17.9,17.93,67600.0,5.7063,5.7095,5.6999,5.7095,67600.0
2005-12-02 13:40:00,17.93,17.96,17.92,17.93,35600.0,5.7095,5.719,5.7063,5.7095,35600.0
2005-12-02 13:45:00,17.93,17.97,17.93,17.96,80400.0,5.7095,5.7222,5.7095,5.719,80400.0
2005-12-02 13:50:00,17.96,17.96,17.92,17.92,55600.0,5.719,5.719,5.7063,5.7063,55600.0
2005-12-02 13:55:00,17.92,17.92,17.89,17.89,78400.0,5.7063,5.7063,5.6968,5.6968,78400.0
2005-12-02 14:00:00,17.89,17.93,17.89,17.93,130800.0,5.6968,5.7095,5.6968,5.7095,130800.0
2005-12-02 14:05:00,17.92,17.96,17.92,17.96,477200.0,5.7063,5.719,5.7063,5.719,477200.0
2005-12-02 14:10:00,17.95,17.96,17.92,17.96,85200.0,5.7159,5.719,5.7063,5.719,85200.0
2005-12-02 14:15:00,17.96,18.0,17.96,17.99,125600.0,5.719,5.7318,5.719,5.7286,125600.0
2005-12-02 14:20:00,18.0,18.04,18.0,18.02,87200.0,5.7318,5.7445,5.7318,5.7382,87200.0
2005-12-02 14:25:00,18.03,18.03,17.97,17.98,96400.0,5.7413,5.7413,5.7222,5.7254,96400.0
2005-12-02 14:30:00,17.98,17.99,17.97,17.97,79200.0,5.7254,5.7286,5.7222,5.7222,79200.0
2005-12-02 14:35:00,17.96,17.96,17.93,17.94,52400.0,5.719,5.719,5.7095,5.7127,52400.0
2005-12-02 14:40:00,17.94,17.95,17.92,17.95,68400.0,5.7127,5.7159,5.7063,5.7159,68400.0
2005-12-02 14:45:00,17.94,17.96,17.93,17.96,86000.0,5.7127,5.719,5.7095,5.719,86000.0
2005-12-02 14:50:00,17.96,17.98,17.96,17.96,40400.0,5.719,5.7254,5.719,5.719,40400.0
2005-12-02 14:55:00,17.98,17.98,17.9,17.92,96000.0,5.7254,5.7254,5.6999,5.7063,96000.0
2005-12-02 15:00:00,17.92,17.98,17.92,17.97,107600.0,5.7063,5.7254,5.7063,5.7222,107600.0
2005-12-02 15:05:00,17.97,17.97,17.94,17.96,76800.0,5.7222,5.7222,5.7127,5.719,76800.0
2005-12-02 15:10:00,17.96,17.99,17.94,17.98,72400.0,5.719,5.7286,5.7127,5.7254,72400.0
2005-12-02 15:15:00,17.97,17.98,17.97,17.98,52000.0,5.7222,5.7254,5.7222,5.7254,52000.0
2005-12-02 15:20:00,17.98,18.0,17.98,17.99,76800.0,5.7254,5.7318,5.7254,5.7286,76800.0
2005-12-02 15:25:00,17.99,18.06,17.99,18.04,132800.0,5.7286,5.7509,5.7286,5.7445,132800.0
2005-12-02 15:30:00,18.05,18.05,18.02,18.02,141200.0,5.7477,5.7477,5.7382,5.7382,141200.0
2005-12-02 15:35:00,18.02,18.05,18.02,18.04,98800.0,5.7382,5.7477,5.7382,5.7445,98800.0
2005-12-02 15:40:00,18.04,18.06,18.04,18.06,154800.0,5.7445,5.7509,5.7445,5.7509,154800.0
2005-12-02 15:45:00,18.06,18.08,18.06,18.06,179600.0,5.7509,5.7573,5.7509,5.7509,179600.0
2005-12-02 15:50:00,18.06,18.08,18.03,18.04,208800.0,5.7509,5.7573,5.7413,5.7445,208800.0
2005-12-02 15:55:00,18.04,18.05,18.02,18.02,190000.0,5.7445,5.7477,5.7382,5.7382,190000.0
2005-12-05 09:30:00,18.06,18.21,18.05,18.15,416400.0,5.7509,5.7987,5.7477,5.7795,416400.0
2005-12-05 09:35:00,18.16,18.26,18.15,18.23,248400.0,5.7827,5.8146,5.7795,5.805,248400.0
2005-12-05 09:40:00,18.23,18.23,18.16,18.18,188000.0,5.805,5.805,5.7827,5.7891,188000.0
2005-12-05 09:45:00,18.18,18.22,18.16,18.16,248800.0,5.7891,5.8018,5.7827,5.7827,248800.0
2005-12-05 09:50:00,18.17,18.19,18.15,18.17,222000.0,5.7859,5.7923,5.7795,5.7859,222000.0
2005-12-05 09:55:00,18.16,18.17,18.15,18.15,156400.0,5.7827,5.7859,5.7795,5.7795,156400.0
2005-12-05 10:00:00,18.15,18.16,18.09,18.15,129600.0,5.7795,5.7827,5.7604,5.7795,129600.0
2005-12-05 10:05:00,18.15,18.16,18.09,18.09,159200.0,5.7795,5.7827,5.7604,5.7604,159200.0
2005-12-05 10:10:00,18.09,18.1,18.05,18.05,188400.0,5.7604,5.7636,5.7477,5.7477,188400.0
2005-12-05 10:15:00,18.05,18.1,18.05,18.08,154800.0,5.7477,5.7636,5.7477,5.7573,154800.0
2005-12-05 10:20:00,18.08,18.1,18.05,18.08,67600.0,5.7573,5.7636,5.7477,5.7573,67600.0
2005-12-05 10:25:00,18.07,18.11,18.06,18.11,104000.0,5.7541,5.7668,5.7509,5.7668,104000.0
2005-12-05 10:30:00,18.1,18.1,18.07,18.09,94800.0,5.7636,5.7636,5.7541,5.7604,94800.0
2005-12-05 10:35:00,18.09,18.1,18.07,18.09,90400.0,5.7604,5.7636,5.7541,5.7604,90400.0
2005-12-05 10:40:00,18.09,18.14,18.09,18.1,45200.0,5.7604,5.7764,5.7604,5.7636,45200.0
2005-12-05 10:45:00,18.09,18.1,18.08,18.08,66800.0,5.7604,5.7636,5.7573,5.7573,66800.0
2005-12-05 10:50:00,18.08,18.08,18.03,18.04,108000.0,5.7573,5.7573,5.7413,5.7445,108000.0
2005-12-05 10:55:00,18.06,18.07,17.99,17.99,113200.0,5.7509,5.7541,5.7286,5.7286,113200.0
2005-12-05 11:00:00,18.0,18.02,17.98,18.02,96000.0,5.7318,5.7382,5.7254,5.7382,96000.0
2005-12-05 11:05:00,18.02,18.05,18.02,18.05,58000.0,5.7382,5.7477,5.7382,5.7477,58000.0
2005-12-05 11:10:00,18.04,18.04,18.01,18.03,31200.0,5.7445,5.7445,5.735,5.7413,31200.0
2005-12-05 11:15:00,18.03,18.04,18.03,18.04,28400.0,5.7413,5.7445,5.7413,5.7445,28400.0
2005-12-05 11:20:00,18.04,18.05,18.0,18.03,176400.0,5.7445,5.7477,5.7318,5.7413,176400.0
2005-12-05 11:25:00,18.04,18.05,18.04,18.05,14000.0,5.7445,5.7477,5.7445,5.7477,14000.0
2005-12-05 11:30:00,18.05,18.05,18.03,18.04,68400.0,5.7477,5.7477,5.7413,5.7445,68400.0
2005-12-05 11:35:00,18.04,18.04,18.0,18.01,93200.0,5.7445,5.7445,5.7318,5.735,93200.0
2005-12-05 11:40:00,18.02,18.03,18.02,18.03,13600.0,5.7382,5.7413,5.7382,5.7413,13600.0
2005-12-05 11:45:00,18.03,18.05,18.03,18.05,22400.0,5.7413,5.7477,5.7413,5.7477,22400.0
2005-12-05 11:50:00,18.06,18.06,18.03,18.04,58000.0,5.7509,5.7509,5.7413,5.7445,58000.0
2005-12-05 11:55:00,18.04,18.04,18.01,18.01,24400.0,5.7445,5.7445,5.735,5.735,24400.0
2005-12-05 12:00:00,18.01,18.01,17.98,18.0,90800.0,5.735,5.735,5.7254,5.7318,90800.0
2005-12-05 12:05:00,17.99,18.01,17.98,18.0,364000.0,5.7286,5.735,5.7254,5.7318,364000.0
2005-12-05 12:10:00,18.0,18.03,18.0,18.02,48800.0,5.7318,5.7413,5.7318,5.7382,48800.0
2005-12-05 12:15:00,18.02,18.02,18.01,18.02,10800.0,5.7382,5.7382,5.735,5.7382,10800.0
2005-12-05 12:20:00,18.01,18.01,18.0,18.01,23200.0,5.735,5.735,5.7318,5.735,23200.0
2005-12-05 12:25:00,18.0,18.01,18.0,18.0,60000.0,5.7318,5.735,5.7318,5.7318,60000.0
2005-12-05 12:30:00,18.01,18.01,18.0,18.0,11200.0,5.735,5.735,5.7318,5.7318,11200.0
2005-12-05 12:35:00,18.01,18.04,18.0,18.01,38800.0,5.735,5.7445,5.7318,5.735,38800.0
2005-12-05 12:40:00,18.01,18.03,18.01,18.02,15200.0,5.735,5.7413,5.735,5.7382,15200.0
2005-12-05 12:45:00,18.02,18.02,18.01,18.02,26800.0,5.7382,5.7382,5.735,5.7382,26800.0
2005-12-05 12:50:00,18.02,18.02,18.0,18.0,110800.0,5.7382,5.7382,5.7318,5.7318,110800.0
2005-12-05 12:55:00,18.01,18.01,18.0,18.0,38400.0,5.735,5.735,5.7318,5.7318,38400.0
2005-12-05 13:00:00,18.0,18.02,17.99,18.02,335200.0,5.7318,5.7382,5.7286,5.7382,335200.0
2005-12-05 13:05:00,18.02,18.03,18.0,18.02,53200.0,5.7382,5.7413,5.7318,5.7382,53200.0
2005-12-05 13:10:00,18.02,18.06,18.02,18.05,76000.0,5.7382,5.7509,5.7382,5.7477,76000.0
2005-12-05 13:15:00,18.05,18.05,18.04,18.04,56000.0,5.7477,5.7477,5.7445,5.7445,56000.0
2005-12-05 13:20:00,18.04,18.04,18.02,18.02,130000.0,5.7445,5.7445,5.7382,5.7382,130000.0
2005-12-05 13:25:00,18.02,18.07,18.02,18.04,50800.0,5.7382,5.7541,5.7382,5.7445,50800.0
2005-12-05 13:30:00,18.06,18.06,18.01,18.03,34000.0,5.7509,5.7509,5.735,5.7413,34000.0
2005-12-05 13:35:00,18.02,18.02,18.02,18.02,7200.0,5.7382,5.7382,5.7382,5.7382,7200.0
2005-12-05 13:40:00,18.02,18.02,18.01,18.01,8000.0,5.7382,5.7382,5.735,5.735,8000.0
2005-12-05 13:45:00,18.01,18.02,18.01,18.02,33600.0,5.735,5.7382,5.735,5.7382,33600.0
2005-12-05 13:50:00,18.02,18.02,18.0,18.0,131200.0,5.7382,5.7382,5.7318,5.7318,131200.0
2005-12-05 13:55:00,18.0,18.0,17.97,17.98,470800.0,5.7318,5.7318,5.7222,5.7254,470800.0
2005-12-05 14:00:00,17.98,17.99,17.97,17.99,97600.0,5.7254,5.7286,5.7222,5.7286,97600.0
2005-12-05 14:05:00,17.99,18.01,17.99,18.0,137200.0,5.7286,5.735,5.7286,5.7318,137200.0
2005-12-05 14:10:00,18.0,18.01,17.99,17.99,66000.0,5.7318,5.735,5.7286,5.7286,66000.0
2005-12-05 14:15:00,17.99,18.0,17.96,18.0,130800.0,5.7286,5.7318,5.719,5.7318,130800.0
2005-12-05 14:20:00,18.0,18.0,17.99,17.99,87200.0,5.7318,5.7318,5.7286,5.7286,87200.0
2005-12-05 14:25:00,17.99,17.99,17.91,17.93,132400.0,5.7286,5.7286,5.7031,5.7095,132400.0
2005-12-05 14:30:00,17.93,17.97,17.93,17.96,148400.0,5.7095,5.7222,5.7095,5.719,148400.0
2005-12-05 14:35:00,17.96,18.01,17.96,18.01,110400.0,5.719,5.735,5.719,5.735,110400.0
2005-12-05 14:40:00,18.01,18.05,18.01,18.02,21600.0,5.735,5.7477,5.735,5.7382,21600.0
2005-12-05 14:45:00,18.02,18.02,18.0,18.0,67200.0,5.7382,5.7382,5.7318,5.7318,67200.0
2005-12-05 14:50:00,18.0,18.01,17.99,18.0,65600.0,5.7318,5.735,5.7286,5.7318,65600.0
2005-12-05 14:55:00,17.99,18.03,17.99,18.03,99200.0,5.7286,5.7413,5.7286,5.7413,99200.0
2005-12-05 15:00:00,18.03,18.03,18.02,18.02,99200.0,5.7413,5.7413,5.7382,5.7382,99200.0
2005-12-05 15:05:00,18.02,18.02,17.99,18.01,100400.0,5.7382,5.7382,5.7286,5.735,100400.0
2005-12-05 15:10:00,18.01,18.01,17.97,18.01,84400.0,5.735,5.735,5.7222,5.735,84400.0
2005-12-05 15:15:00,18.01,18.02,18.0,18.02,69600.0,5.735,5.7382,5.7318,5.7382,69600.0
2005-12-05 15:20:00,18.01,18.02,17.98,18.0,119200.0,5.735,5.7382,5.7254,5.7318,119200.0
2005-12-05 15:25:00,18.0,18.0,17.98,17.99,84800.0,5.7318,5.7318,5.7254,5.7286,84800.0
2005-12-05 15:30:00,17.99,18.02,17.98,18.02,47600.0,5.7286,5.7382,5.7254,5.7382,47600.0
2005-12-05 15:35:00,18.02,18.06,18.02,18.03,67600.0,5.7382,5.7509,5.7382,5.7413,67600.0
2005-12-05 15:40:00,18.02,18.02,18.01,18.01,13200.0,5.7382,5.7382,5.735,5.735,13200.0
2005-12-05 15:45:00,18.0,18.01,17.99,18.0,71200.0,5.7318,5.735,5.7286,5.7318,71200.0
2005-12-05 15:50:00,18.01,18.01,17.99,18.01,58800.0,5.735,5.735,5.7286,5.735,58800.0
2005-12-05 15:55:00,18.01,18.04,18.01,18.03,81200.0,5.735,5.7445,5.735,5.7413,81200.0
2005-12-06 09:30:00,18.11,18.18,18.11,18.13,191200.0,5.7668,5.7891,5.7668,5.7732,191200.0
2005-12-06 09:35:00,18.13,18.13,18.04,18.04,112800.0,5.7732,5.7732,5.7445,5.7445,112800.0
2005-12-06 09:40:00,18.03,18.1,18.01,18.04,117600.0,5.7413,5.7636,5.735,5.7445,117600.0
2005-12-06 09:45:00,18.04,18.04,17.91,17.91,181200.0,5.7445,5.7445,5.7031,5.7031,181200.0
2005-12-06 09:50:00,17.91,17.96,17.9,17.95,159200.0,5.7031,5.719,5.6999,5.7159,159200.0
2005-12-06 09:55:00,17.94,17.97,17.91,17.95,190400.0,5.7127,5.7222,5.7031,5.7159,190400.0
2005-12-06 10:00:00,17.95,17.95,17.85,17.89,188400.0,5.7159,5.7159,5.684,5.6968,188400.0
2005-12-06 10:05:00,17.88,17.89,17.86,17.87,188000.0,5.6936,5.6968,5.6872,5.6904,188000.0
2005-12-06 10:10:00,17.88,17.88,17.85,17.86,161200.0,5.6936,5.6936,5.684,5.6872,161200.0
2005-12-06 10:15:00,17.86,17.91,17.86,17.9,197200.0,5.6872,5.7031,5.6872,5.6999,197200.0
2005-12-06 10:20:00,17.92,17.99,17.92,17.95,158800.0,5.7063,5.7286,5.7063,5.7159,158800.0
2005-12-06 10:25:00,17.95,18.0,17.91,17.99,107600.0,5.7159,5.7318,5.7031,5.7286,107600.0
2005-12-06 10:30:00,18.0,18.0,17.96,17.96,132800.0,5.7318,5.7318,5.719,5.719,132800.0
2005-12-06 10:35:00,17.94,17.98,17.94,17.98,79200.0,5.7127,5.7254,5.7127,5.7254,79200.0
2005-12-06 10:40:00,17.98,18.03,17.97,18.0,122800.0,5.7254,5.7413,5.7222,5.7318,122800.0
2005-12-06 10:45:00,18.01,18.05,17.99,18.05,187200.0,5.735,5.7477,5.7286,5.7477,187200.0
2005-12-06 10:50:00,18.04,18.09,18.04,18.09,100000.0,5.7445,5.7604,5.7445,5.7604,100000.0
2005-12-06 10:55:00,18.09,18.09,18.06,18.07,70000.0,5.7604,5.7604,5.7509,5.7541,70000.0
2005-12-06 11:00:00,18.06,18.1,18.06,18.09,67200.0,5.7509,5.7636,5.7509,5.7604,67200.0
2005-12-06 11:05:00,18.09,18.12,18.08,18.08,150800.0,5.7604,5.77,5.7573,5.7573,150800.0
2005-12-06 11:10:00,18.06,18.07,18.04,18.04,68000.0,5.7509,5.7541,5.7445,5.7445,68000.0
2005-12-06 11:15:00,18.04,18.05,18.02,18.03,34400.0,5.7445,5.7477,5.7382,5.7413,34400.0
2005-12-06 11:20:00,18.02,18.02,18.01,18.01,114400.0,5.7382,5.7382,5.735,5.735,114400.0
2005-12-06 11:25:00,18.01,18.03,17.98,17.99,102400.0,5.735,5.7413,5.7254,5.7286,102400.0
2005-12-06 11:30:00,18.0,18.04,17.99,18.04,84400.0,5.7318,5.7445,5.7286,5.7445,84400.0
2005-12-06 11:35:00,18.05,18.1,18.05,18.1,76000.0,5.7477,5.7636,5.7477,5.7636,76000.0
2005-12-06 11:40:00,18.1,18.13,18.1,18.11,66000.0,5.7636,5.7732,5.7636,5.7668,66000.0
2005-12-06 11:45:00,18.11,18.13,18.1,18.13,97200.0,5.7668,5.7732,5.7636,5.7732,97200.0
2005-12-06 11:50:00,18.13,18.21,18.13,18.17,78400.0,5.7732,5.7987,5.7732,5.7859,78400.0
2005-12-06 11:55:00,18.2,18.2,18.17,18.18,36800.0,5.7955,5.7955,5.7859,5.7891,36800.0
2005-12-06 12:00:00,18.18,18.2,18.16,18.2,63600.0,5.7891,5.7955,5.7827,5.7955,63600.0
2005-12-06 12:05:00,18.2,18.22,18.2,18.22,63600.0,5.7955,5.8018,5.7955,5.8018,63600.0
2005-12-06 12:10:00,18.23,18.26,18.23,18.24,128800.0,5.805,5.8146,5.805,5.8082,128800.0
2005-12-06 12:15:00,18.25,18.25,18.23,18.25,63600.0,5.8114,5.8114,5.805,5.8114,63600.0
2005-12-06 12:20:00,18.25,18.27,18.24,18.24,64000.0,5.8114,5.8178,5.8082,5.8082,64000.0
2005-12-06 12:25:00,18.26,18.26,18.23,18.25,60400.0,5.8146,5.8146,5.805,5.8114,60400.0
2005-12-06 12:30:00,18.24,18.26,18.24,18.25,70800.0,5.8082,5.8146,5.8082,5.8114,70800.0
2005-12-06 12:35:00,18.25,18.26,18.25,18.25,54000.0,5.8114,5.8146,5.8114,5.8114,54000.0
2005-12-06 12:40:00,18.24,18.25,18.23,18.23,181600.0,5.8082,5.8114,5.805,5.805,181600.0
2005-12-06 12:45:00,18.24,18.24,18.22,18.24,23200.0,5.8082,5.8082,5.8018,5.8082,23200.0
2005-12-06 12:50:00,18.24,18.25,18.24,18.25,57600.0,5.8082,5.8114,5.8082,5.8114,57600.0
2005-12-06 12:55:00,18.25,18.25,18.25,18.25,89200.0,5.8114,5.8114,5.8114,5.8114,89200.0
2005-12-06 13:00:00,18.25,18.27,18.25,18.27,100000.0,5.8114,5.8178,5.8114,5.8178,100000.0
2005-12-06 13:05:00,18.27,18.31,18.26,18.27,198000.0,5.8178,5.8305,5.8146,5.8178,198000.0
2005-12-06 13:10:00,18.28,18.3,18.28,18.3,51600.0,5.8209,5.8273,5.8209,5.8273,51600.0
2005-12-06 13:15:00,18.3,18.33,18.29,18.32,79600.0,5.8273,5.8369,5.8241,5.8337,79600.0
2005-12-06 13:20:00,18.34,18.36,18.32,18.34,75600.0,5.8401,5.8464,5.8337,5.8401,75600.0
2005-12-06 13:25:00,18.34,18.36,18.34,18.35,24800.0,5.8401,5.8464,5.8401,5.8432,24800.0
2005-12-06 13:30:00,18.34,18.37,18.34,18.36,41600.0,5.8401,5.8496,5.8401,5.8464,41600.0
2005-12-06 13:35:00,18.36,18.38,18.36,18.37,57200.0,5.8464,5.8528,5.8464,5.8496,57200.0
2005-12-06 13:40:00,18.37,18.37,18.31,18.32,77600.0,5.8496,5.8496,5.8305,5.8337,77600.0
2005-12-06 13:45:00,18.32,18.39,18.31,18.35,158400.0,5.8337,5.856,5.8305,5.8432,158400.0
2005-12-06 13:50:00,18.36,18.38,18.34,18.36,77200.0,5.8464,5.8528,5.8401,5.8464,77200.0
2005-12-06 13:55:00,18.36,18.39,18.35,18.38,128800.0,5.8464,5.856,5.8432,5.8528,128800.0
2005-12-06 14:00:00,18.38,18.38,18.32,18.33,50800.0,5.8528,5.8528,5.8337,5.8369,50800.0
2005-12-06 14:05:00,18.33,18.38,18.33,18.37,174800.0,5.8369,5.8528,5.8369,5.8496,174800.0
2005-12-06 14:10:00,18.36,18.36,18.33,18.33,47600.0,5.8464,5.8464,5.8369,5.8369,47600.0
2005-12-06 14:15:00,18.34,18.34,18.3,18.33,102400.0,5.8401,5.8401,5.8273,5.8369,102400.0
2005-12-06 14:20:00,18.33,18.33,18.31,18.33,44800.0,5.8369,5.8369,5.8305,5.8369,44800.0
2005-12-06 14:25:00,18.33,18.33,18.33,18.33,8000.0,5.8369,5.8369,5.8369,5.8369,8000.0
2005-12-06 14:30:00,18.33,18.36,18.33,18.36,76000.0,5.8369,5.8464,5.8369,5.8464,76000.0
2005-12-06 14:35:00,18.36,18.39,18.36,18.39,65600.0,5.8464,5.856,5.8464,5.856,65600.0
2005-12-06 14:40:00,18.39,18.39,18.38,18.38,191200.0,5.856,5.856,5.8528,5.8528,191200.0
2005-12-06 14:45:00,18.38,18.38,18.38,18.38,74000.0,5.8528,5.8528,5.8528,5.8528,74000.0
2005-12-06 14:50:00,18.38,18.42,18.38,18.41,49600.0,5.8528,5.8655,5.8528,5.8623,49600.0
2005-12-06 14:55:00,18.41,18.41,18.36,18.37,58400.0,5.8623,5.8623,5.8464,5.8496,58400.0
2005-12-06 15:00:00,18.37,18.39,18.37,18.37,60800.0,5.8496,5.856,5.8496,5.8496,60800.0
2005-12-06 15:05:00,18.37,18.37,18.3,18.35,132400.0,5.8496,5.8496,5.8273,5.8432,132400.0
2005-12-06 15:10:00,18.35,18.35,18.31,18.33,52000.0,5.8432,5.8432,5.8305,5.8369,52000.0
2005-12-06 15:15:00,18.33,18.33,18.31,18.32,43600.0,5.8369,5.8369,5.8305,5.8337,43600.0
2005-12-06 15:20:00,18.31,18.34,18.31,18.33,40800.0,5.8305,5.8401,5.8305,5.8369,40800.0
2005-12-06 15:25:00,18.33,18.33,18.31,18.33,97200.0,5.8369,5.8369,5.8305,5.8369,97200.0
2005-12-06 15:30:00,18.32,18.35,18.32,18.35,56400.0,5.8337,5.8432,5.8337,5.8432,56400.0
2005-12-06 15:35:00,18.35,18.36,18.31,18.33,130400.0,5.8432,5.8464,5.8305,5.8369,130400.0
2005-12-06 15:40:00,18.33,18.34,18.3,18.31,96400.0,5.8369,5.8401,5.8273,5.8305,96400.0
2005-12-06 15:45:00,18.31,18.36,18.31,18.36,112000.0,5.8305,5.8464,5.8305,5.8464,112000.0
2005-12-06 15:50:00,18.36,18.36,18.31,18.34,91200.0,5.8464,5.8464,5.8305,5.8401,91200.0
2005-12-06 15:55:00,18.34,18.36,18.33,18.35,110000.0,5.8401,5.8464,5.8369,5.8432,110000.0
2005-12-07 09:30:00,18.41,18.49,18.38,18.42,166400.0,5.8623,5.8878,5.8528,5.8655,166400.0
2005-12-07 09:35:00,18.42,18.44,18.36,18.39,44000.0,5.8655,5.8719,5.8464,5.856,44000.0
2005-12-07 09:40:00,18.39,18.4,18.34,18.38,71200.0,5.856,5.8592,5.8401,5.8528,71200.0
2005-12-07 09:45:00,18.38,18.41,18.37,18.41,139600.0,5.8528,5.8623,5.8496,5.8623,139600.0
2005-12-07 09:50:00,18.41,18.43,18.38,18.4,148400.0,5.8623,5.8687,5.8528,5.8592,148400.0
2005-12-07 09:55:00,18.39,18.41,18.38,18.4,121600.0,5.856,5.8623,5.8528,5.8592,121600.0
2005-12-07 10:00:00,18.4,18.42,18.38,18.39,94800.0,5.8592,5.8655,5.8528,5.856,94800.0
2005-12-07 10:05:00,18.39,18.42,18.39,18.42,64800.0,5.856,5.8655,5.856,5.8655,64800.0
2005-12-07 10:10:00,18.43,18.45,18.42,18.44,97200.0,5.8687,5.8751,5.8655,5.8719,97200.0
2005-12-07 10:15:00,18.44,18.46,18.41,18.41,30000.0,5.8719,5.8783,5.8623,5.8623,30000.0
2005-12-07 10:20:00,18.43,18.45,18.42,18.44,59600.0,5.8687,5.8751,5.8655,5.8719,59600.0
2005-12-07 10:25:00,18.44,18.47,18.43,18.45,48800.0,5.8719,5.8814,5.8687,5.8751,48800.0
2005-12-07 10:30:00,18.43,18.43,18.26,18.3,186800.0,5.8687,5.8687,5.8146,5.8273,186800.0
2005-12-07 10:35:00,18.31,18.38,18.3,18.38,72400.0,5.8305,5.8528,5.8273,5.8528,72400.0
2005-12-07 10:40:00,18.36,18.37,18.33,18.33,52000.0,5.8464,5.8496,5.8369,5.8369,52000.0
2005-12-07 10:45:00,18.33,18.33,18.29,18.29,52400.0,5.8369,5.8369,5.8241,5.8241,52400.0
2005-12-07 10:50:00,18.3,18.3,18.27,18.29,74400.0,5.8273,5.8273,5.8178,5.8241,74400.0
2005-12-07 10:55:00,18.29,18.3,18.28,18.28,46800.0,5.8241,5.8273,5.8209,5.8209,46800.0
2005-12-07 11:00:00,18.28,18.31,18.25,18.27,125600.0,5.8209,5.8305,5.8114,5.8178,125600.0
2005-12-07 11:05:00,18.27,18.27,18.25,18.26,56000.0,5.8178,5.8178,5.8114,5.8146,56000.0
2005-12-07 11:10:00,18.27,18.27,18.17,18.17,334800.0,5.8178,5.8178,5.7859,5.7859,334800.0
2005-12-07 11:15:00,18.15,18.22,18.15,18.18,198800.0,5.7795,5.8018,5.7795,5.7891,198800.0
2005-12-07 11:20:00,18.18,18.18,18.15,18.15,137600.0,5.7891,5.7891,5.7795,5.7795,137600.0
2005-12-07 11:25:00,18.15,18.19,18.14,18.15,73200.0,5.7795,5.7923,5.7764,5.7795,73200.0
2005-12-07 11:30:00,18.15,18.16,18.08,18.08,125600.0,5.7795,5.7827,5.7573,5.7573,125600.0
2005-12-07 11:35:00,18.08,18.13,18.07,18.08,81600.0,5.7573,5.7732,5.7541,5.7573,81600.0
2005-12-07 11:40:00,18.08,18.1,18.08,18.1,142000.0,5.7573,5.7636,5.7573,5.7636,142000.0
2005-12-07 11:45:00,18.1,18.1,18.09,18.09,73200.0,5.7636,5.7636,5.7604,5.7604,73200.0
2005-12-07 11:50:00,18.09,18.09,18.01,18.06,96800.0,5.7604,5.7604,5.735,5.7509,96800.0
2005-12-07 11:55:00,18.05,18.07,18.02,18.05,63200.0,5.7477,5.7541,5.7382,5.7477,63200.0
2005-12-07 12:00:00,18.05,18.05,18.01,18.03,82400.0,5.7477,5.7477,5.735,5.7413,82400.0
2005-12-07 12:05:00,18.03,18.03,17.96,18.02,118000.0,5.7413,5.7413,5.719,5.7382,118000.0
2005-12-07 12:10:00,18.02,18.02,17.94,17.99,72400.0,5.7382,5.7382,5.7127,5.7286,72400.0
2005-12-07 12:15:00,17.98,18.0,17.94,17.95,48800.0,5.7254,5.7318,5.7127,5.7159,48800.0
2005-12-07 12:20:00,17.95,17.97,17.92,17.97,124800.0,5.7159,5.7222,5.7063,5.7222,124800.0
2005-12-07 12:25:00,17.97,18.0,17.97,17.99,40400.0,5.7222,5.7318,5.7222,5.7286,40400.0
2005-12-07 12:30:00,17.99,18.01,17.99,17.99,25200.0,5.7286,5.735,5.7286,5.7286,25200.0
2005-12-07 12:35:00,17.99,18.0,17.98,18.0,14400.0,5.7286,5.7318,5.7254,5.7318,14400.0
2005-12-07 12:40:00,18.0,18.06,18.0,18.06,59200.0,5.7318,5.7509,5.7318,5.7509,59200.0
2005-12-07 12:45:00,18.05,18.05,18.02,18.02,32800.0,5.7477,5.7477,5.7382,5.7382,32800.0
2005-12-07 12:50:00,18.02,18.04,18.01,18.04,70000.0,5.7382,5.7445,5.735,5.7445,70000.0
2005-12-07 12:55:00,18.04,18.06,18.04,18.04,70000.0,5.7445,5.7509,5.7445,5.7445,70000.0
2005-12-07 13:00:00,18.04,18.04,18.03,18.03,42000.0,5.7445,5.7445,5.7413,5.7413,42000.0
2005-12-07 13:05:00,18.03,18.04,18.03,18.03,18000.0,5.7413,5.7445,5.7413,5.7413,18000.0
2005-12-07 13:10:00,18.03,18.03,18.01,18.02,19200.0,5.7413,5.7413,5.735,5.7382,19200.0
2005-12-07 13:15:00,18.03,18.04,18.03,18.03,15600.0,5.7413,5.7445,5.7413,5.7413,15600.0
2005-12-07 13:20:00,18.03,18.03,18.0,18.0,34800.0,5.7413,5.7413,5.7318,5.7318,34800.0
2005-12-07 13:25:00,18.0,18.0,17.92,17.92,65600.0,5.7318,5.7318,5.7063,5.7063,65600.0
2005-12-07 13:30:00,17.92,17.92,17.89,17.91,91600.0,5.7063,5.7063,5.6968,5.7031,91600.0
2005-12-07 13:35:00,17.91,17.94,17.91,17.92,30400.0,5.7031,5.7127,5.7031,5.7063,30400.0
2005-12-07 13:40:00,17.91,17.96,17.91,17.96,61200.0,5.7031,5.719,5.7031,5.719,61200.0
2005-12-07 13:45:00,17.97,17.98,17.96,17.96,33600.0,5.7222,5.7254,5.719,5.719,33600.0
2005-12-07 13:50:00,17.93,17.96,17.93,17.94,19600.0,5.7095,5.719,5.7095,5.7127,19600.0
2005-12-07 13:55:00,17.95,17.95,17.9,17.93,21200.0,5.7159,5.7159,5.6999,5.7095,21200.0
2005-12-07 14:00:00,17.92,17.93,17.9,17.92,20000.0,5.7063,5.7095,5.6999,5.7063,20000.0
2005-12-07 14:05:00,17.92,17.96,17.9,17.95,54000.0,5.7063,5.719,5.6999,5.7159,54000.0
2005-12-07 14:10:00,17.95,17.96,17.94,17.95,47200.0,5.7159,5.719,5.7127,5.7159,47200.0
2005-12-07 14:15:00,17.95,17.99,17.95,17.98,26400.0,5.7159,5.7286,5.7159,5.7254,26400.0
2005-12-07 14:20:00,17.98,18.02,17.98,17.98,61600.0,5.7254,5.7382,5.7254,5.7254,61600.0
2005-12-07 14:25:00,17.98,17.99,17.97,17.97,17600.0,5.7254,5.7286,5.7222,5.7222,17600.0
2005-12-07 14:30:00,17.97,17.98,17.95,17.96,50800.0,5.7222,5.7254,5.7159,5.719,50800.0
2005-12-07 14:35:00,17.97,17.98,17.96,17.97,54800.0,5.7222,5.7254,5.719,5.7222,54800.0
2005-12-07 14:40:00,17.97,17.98,17.95,17.95,22800.0,5.7222,5.7254,5.7159,5.7159,22800.0
2005-12-07 14:45:00,17.95,17.97,17.95,17.96,28000.0,5.7159,5.7222,5.7159,5.719,28000.0
2005-12-07 14:50:00,17.96,17.96,17.94,17.94,26800.0,5.719,5.719,5.7127,5.7127,26800.0
2005-12-07 14:55:00,17.94,17.95,17.89,17.9,48800.0,5.7127,5.7159,5.6968,5.6999,48800.0
2005-12-07 15:00:00,17.9,17.92,17.9,17.91,39200.0,5.6999,5.7063,5.6999,5.7031,39200.0
2005-12-07 15:05:00,17.91,17.93,17.91,17.93,35200.0,5.7031,5.7095,5.7031,5.7095,35200.0
2005-12-07 15:10:00,17.93,17.94,17.92,17.93,16000.0,5.7095,5.7127,5.7063,5.7095,16000.0
2005-12-07 15:15:00,17.93,17.93,17.91,17.91,61600.0,5.7095,5.7095,5.7031,5.7031,61600.0
2005-12-07 15:20:00,17.91,17.95,17.91,17.95,32400.0,5.7031,5.7159,5.7031,5.7159,32400.0
2005-12-07 15:25:00,17.94,17.98,17.94,17.97,98000.0,5.7127,5.7254,5.7127,5.7222,98000.0
2005-12-07 15:30:00,17.97,18.0,17.97,17.99,80000.0,5.7222,5.7318,5.7222,5.7286,80000.0
2005-12-07 15:35:00,17.99,17.99,17.92,17.93,53600.0,5.7286,5.7286,5.7063,5.7095,53600.0
2005-12-07 15:40:00,17.92,17.96,17.92,17.95,54000.0,5.7063,5.719,5.7063,5.7159,54000.0
2005-12-07 15:45:00,17.95,17.96,17.93,17.93,89600.0,5.7159,5.719,5.7095,5.7095,89600.0
2005-12-07 15:50:00,17.93,17.96,17.93,17.95,124400.0,5.7095,5.719,5.7095,5.7159,124400.0
2005-12-07 15:55:00,17.96,17.99,17.95,17.96,92800.0,5.719,5.7286,5.7159,5.719,92800.0
2005-12-08 09:30:00,17.86,17.96,17.86,17.96,122800.0,5.6872,5.719,5.6872,5.719,122800.0
2005-12-08 09:35:00,17.96,17.97,17.9,17.91,78400.0,5.719,5.7222,5.6999,5.7031,78400.0
2005-12-08 09:40:00,17.92,17.92,17.85,17.91,58400.0,5.7063,5.7063,5.684,5.7031,58400.0
2005-12-08 09:45:00,17.91,17.96,17.9,17.94,76000.0,5.7031,5.719,5.6999,5.7127,76000.0
2005-12-08 09:50:00,17.94,17.97,17.91,17.92,97200.0,5.7127,5.7222,5.7031,5.7063,97200.0
2005-12-08 09:55:00,17.92,17.93,17.86,17.87,72000.0,5.7063,5.7095,5.6872,5.6904,72000.0
2005-12-08 10:00:00,17.88,17.91,17.86,17.91,99600.0,5.6936,5.7031,5.6872,5.7031,99600.0
2005-12-08 10:05:00,17.91,17.92,17.88,17.88,78800.0,5.7031,5.7063,5.6936,5.6936,78800.0
2005-12-08 10:10:00,17.88,17.89,17.8,17.81,76000.0,5.6936,5.6968,5.6681,5.6713,76000.0
2005-12-08 10:15:00,17.81,17.82,17.75,17.79,98000.0,5.6713,5.6745,5.6522,5.6649,98000.0
2005-12-08 10:20:00,17.8,17.85,17.8,17.85,57600.0,5.6681,5.684,5.6681,5.684,57600.0
2005-12-08 10:25:00,17.85,17.89,17.85,17.86,43600.0,5.684,5.6968,5.684,5.6872,43600.0
2005-12-08 10:30:00,17.88,17.89,17.85,17.86,136400.0,5.6936,5.6968,5.684,5.6872,136400.0
2005-12-08 10:35:00,17.86,17.89,17.86,17.88,73600.0,5.6872,5.6968,5.6872,5.6936,73600.0
2005-12-08 10:40:00,17.88,17.92,17.88,17.92,89600.0,5.6936,5.7063,5.6936,5.7063,89600.0
2005-12-08 10:45:00,17.92,17.97,17.91,17.96,132400.0,5.7063,5.7222,5.7031,5.719,132400.0
2005-12-08 10:50:00,17.96,17.96,17.93,17.93,136800.0,5.719,5.719,5.7095,5.7095,136800.0
2005-12-08 10:55:00,17.94,18.02,17.94,18.02,71600.0,5.7127,5.7382,5.7127,5.7382,71600.0
2005-12-08 11:00:00,18.03,18.06,18.03,18.06,114000.0,5.7413,5.7509,5.7413,5.7509,114000.0
2005-12-08 11:05:00,18.06,18.11,18.05,18.11,99600.0,5.7509,5.7668,5.7477,5.7668,99600.0
2005-12-08 11:10:00,18.11,18.11,18.08,18.1,102400.0,5.7668,5.7668,5.7573,5.7636,102400.0
2005-12-08 11:15:00,18.08,18.09,18.05,18.08,86000.0,5.7573,5.7604,5.7477,5.7573,86000.0
2005-12-08 11:20:00,18.11,18.15,18.09,18.11,134800.0,5.7668,5.7795,5.7604,5.7668,134800.0
2005-12-08 11:25:00,18.1,18.13,18.09,18.09,41600.0,5.7636,5.7732,5.7604,5.7604,41600.0
2005-12-08 11:30:00,18.09,18.11,18.08,18.1,70800.0,5.7604,5.7668,5.7573,5.7636,70800.0
2005-12-08 11:35:00,18.1,18.14,18.1,18.13,76000.0,5.7636,5.7764,5.7636,5.7732,76000.0
2005-12-08 11:40:00,18.13,18.18,18.13,18.18,80000.0,5.7732,5.7891,5.7732,5.7891,80000.0
2005-12-08 11:45:00,18.18,18.18,18.11,18.11,68800.0,5.7891,5.7891,5.7668,5.7668,68800.0
2005-12-08 11:50:00,18.11,18.12,18.1,18.12,123600.0,5.7668,5.77,5.7636,5.77,123600.0
2005-12-08 11:55:00,18.12,18.18,18.12,18.18,52800.0,5.77,5.7891,5.77,5.7891,52800.0
2005-12-08 12:00:00,18.18,18.21,18.18,18.19,70400.0,5.7891,5.7987,5.7891,5.7923,70400.0
2005-12-08 12:05:00,18.18,18.18,18.15,18.15,28800.0,5.7891,5.7891,5.7795,5.7795,28800.0
2005-12-08 12:10:00,18.15,18.15,18.11,18.11,5200.0,5.7795,5.7795,5.7668,5.7668,5200.0
2005-12-08 12:15:00,18.11,18.11,18.04,18.05,47200.0,5.7668,5.7668,5.7445,5.7477,47200.0
2005-12-08 12:20:00,18.06,18.09,18.06,18.09,50000.0,5.7509,5.7604,5.7509,5.7604,50000.0
2005-12-08 12:25:00,18.1,18.1,18.08,18.08,26800.0,5.7636,5.7636,5.7573,5.7573,26800.0
2005-12-08 12:30:00,18.08,18.08,18.03,18.03,38800.0,5.7573,5.7573,5.7413,5.7413,38800.0
2005-12-08 12:35:00,18.04,18.05,18.04,18.05,17600.0,5.7445,5.7477,5.7445,5.7477,17600.0
2005-12-08 12:40:00,18.05,18.06,18.03,18.04,19600.0,5.7477,5.7509,5.7413,5.7445,19600.0
2005-12-08 12:45:00,18.02,18.05,17.99,17.99,54400.0,5.7382,5.7477,5.7286,5.7286,54400.0
2005-12-08 12:50:00,17.99,18.0,17.89,17.89,86400.0,5.7286,5.7318,5.6968,5.6968,86400.0
2005-12-08 12:55:00,17.91,17.99,17.9,17.99,32400.0,5.7031,5.7286,5.6999,5.7286,32400.0
2005-12-08 13:00:00,17.98,18.0,17.96,17.96,33200.0,5.7254,5.7318,5.719,5.719,33200.0
2005-12-08 13:05:00,17.96,17.99,17.96,17.98,30800.0,5.719,5.7286,5.719,5.7254,30800.0
2005-12-08 13:10:00,17.98,18.04,17.98,18.04,35600.0,5.7254,5.7445,5.7254,5.7445,35600.0
2005-12-08 13:15:00,18.04,18.04,18.02,18.02,14400.0,5.7445,5.7445,5.7382,5.7382,14400.0
2005-12-08 13:20:00,18.02,18.02,18.0,18.02,13600.0,5.7382,5.7382,5.7318,5.7382,13600.0
2005-12-08 13:25:00,18.02,18.04,18.0,18.0,12800.0,5.7382,5.7445,5.7318,5.7318,12800.0
2005-12-08 13:30:00,18.0,18.05,18.0,18.05,22000.0,5.7318,5.7477,5.7318,5.7477,22000.0
2005-12-08 13:35:00,18.05,18.06,18.02,18.02,18800.0,5.7477,5.7509,5.7382,5.7382,18800.0
2005-12-08 13:40:00,18.01,18.06,18.01,18.06,28400.0,5.735,5.7509,5.735,5.7509,28400.0
2005-12-08 13:45:00,18.06,18.06,18.03,18.04,26000.0,5.7509,5.7509,5.7413,5.7445,26000.0
2005-12-08 13:50:00,18.04,18.04,18.0,18.02,31200.0,5.7445,5.7445,5.7318,5.7382,31200.0
2005-12-08 13:55:00,18.02,18.06,18.02,18.06,31200.0,5.7382,5.7509,5.7382,5.7509,31200.0
2005-12-08 14:00:00,18.06,18.09,18.06,18.09,26800.0,5.7509,5.7604,5.7509,5.7604,26800.0
2005-12-08 14:05:00,18.08,18.09,18.04,18.04,34800.0,5.7573,5.7604,5.7445,5.7445,34800.0
2005-12-08 14:10:00,18.04,18.04,18.0,18.01,20400.0,5.7445,5.7445,5.7318,5.735,20400.0
2005-12-08 14:15:00,18.0,18.0,17.9,17.91,58800.0,5.7318,5.7318,5.6999,5.7031,58800.0
2005-12-08 14:20:00,17.91,17.95,17.88,17.93,40400.0,5.7031,5.7159,5.6936,5.7095,40400.0
2005-12-08 14:25:00,17.93,18.01,17.93,17.99,83200.0,5.7095,5.735,5.7095,5.7286,83200.0
2005-12-08 14:30:00,17.99,18.0,17.96,18.0,65200.0,5.7286,5.7318,5.719,5.7318,65200.0
2005-12-08 14:35:00,18.0,18.0,17.97,17.99,57200.0,5.7318,5.7318,5.7222,5.7286,57200.0
2005-12-08 14:40:00,17.99,17.99,17.93,17.97,55600.0,5.7286,5.7286,5.7095,5.7222,55600.0
2005-12-08 14:45:00,17.97,17.98,17.93,17.96,73200.0,5.7222,5.7254,5.7095,5.719,73200.0
2005-12-08 14:50:00,17.96,17.96,17.9,17.93,79200.0,5.719,5.719,5.6999,5.7095,79200.0
2005-12-08 14:55:00,17.93,17.93,17.88,17.89,80000.0,5.7095,5.7095,5.6936,5.6968,80000.0
2005-12-08 15:00:00,17.89,18.0,17.88,17.97,68400.0,5.6968,5.7318,5.6936,5.7222,68400.0
2005-12-08 15:05:00,17.97,17.97,17.94,17.95,48400.0,5.7222,5.7222,5.7127,5.7159,48400.0
2005-12-08 15:10:00,17.95,17.95,17.9,17.9,26400.0,5.7159,5.7159,5.6999,5.6999,26400.0
2005-12-08 15:15:00,17.9,17.92,17.89,17.9,41200.0,5.6999,5.7063,5.6968,5.6999,41200.0
2005-12-08 15:20:00,17.91,17.92,17.9,17.92,40800.0,5.7031,5.7063,5.6999,5.7063,40800.0
2005-12-08 15:25:00,17.92,17.95,17.91,17.93,58400.0,5.7063,5.7159,5.7031,5.7095,58400.0
2005-12-08 15:30:00,17.93,17.95,17.93,17.93,77200.0,5.7095,5.7159,5.7095,5.7095,77200.0
2005-12-08 15:35:00,17.93,17.94,17.93,17.93,198400.0,5.7095,5.7127,5.7095,5.7095,198400.0
2005-12-08 15:40:00,17.93,17.96,17.93,17.96,109200.0,5.7095,5.719,5.7095,5.719,109200.0
2005-12-08 15:45:00,17.96,17.96,17.95,17.95,134800.0,5.719,5.719,5.7159,5.7159,134800.0
2005-12-08 15:50:00,17.95,17.95,17.92,17.93,229600.0,5.7159,5.7159,5.7063,5.7095,229600.0
2005-12-08 15:55:00,17.93,17.94,17.92,17.93,159200.0,5.7095,5.7127,5.7063,5.7095,159200.0
2005-12-09 09:30:00,17.78,17.8,17.78,17.78,129200.0,5.6617,5.6681,5.6617,5.6617,129200.0
2005-12-09 09:35:00,17.78,17.8,17.71,17.75,224000.0,5.6617,5.6681,5.6394,5.6522,224000.0
2005-12-09 09:40:00,17.74,17.74,17.63,17.68,78400.0,5.649,5.649,5.614,5.6299,78400.0
2005-12-09 09:45:00,17.71,17.75,17.69,17.74,166000.0,5.6394,5.6522,5.6331,5.649,166000.0
2005-12-09 09:50:00,17.73,17.75,17.72,17.75,76400.0,5.6458,5.6522,5.6426,5.6522,76400.0
2005-12-09 09:55:00,17.75,17.75,17.7,17.73,106800.0,5.6522,5.6522,5.6363,5.6458,106800.0
2005-12-09 10:00:00,17.74,17.75,17.72,17.72,53200.0,5.649,5.6522,5.6426,5.6426,53200.0
2005-12-09 10:05:00,17.72,17.74,17.65,17.66,147200.0,5.6426,5.649,5.6203,5.6235,147200.0
2005-12-09 10:10:00,17.66,17.71,17.66,17.69,69600.0,5.6235,5.6394,5.6235,5.6331,69600.0
2005-12-09 10:15:00,17.69,17.71,17.67,17.7,53600.0,5.6331,5.6394,5.6267,5.6363,53600.0
2005-12-09 10:20:00,17.7,17.7,17.66,17.68,44400.0,5.6363,5.6363,5.6235,5.6299,44400.0
2005-12-09 10:25:00,17.68,17.72,17.67,17.72,53600.0,5.6299,5.6426,5.6267,5.6426,53600.0
2005-12-09 10:30:00,17.69,17.76,17.69,17.76,33600.0,5.6331,5.6554,5.6331,5.6554,33600.0
2005-12-09 10:35:00,17.75,17.8,17.73,17.8,74800.0,5.6522,5.6681,5.6458,5.6681,74800.0
2005-12-09 10:40:00,17.79,17.79,17.74,17.74,73200.0,5.6649,5.6649,5.649,5.649,73200.0
2005-12-09 10:45:00,17.73,17.74,17.7,17.72,92800.0,5.6458,5.649,5.6363,5.6426,92800.0
2005-12-09 10:50:00,17.71,17.75,17.71,17.73,37200.0,5.6394,5.6522,5.6394,5.6458,37200.0
2005-12-09 10:55:00,17.72,17.75,17.72,17.74,38800.0,5.6426,5.6522,5.6426,5.649,38800.0
2005-12-09 11:00:00,17.74,17.78,17.74,17.78,46800.0,5.649,5.6617,5.649,5.6617,46800.0
2005-12-09 11:05:00,17.78,17.8,17.77,17.78,53200.0,5.6617,5.6681,5.6585,5.6617,53200.0
2005-12-09 11:10:00,17.79,17.79,17.72,17.75,70400.0,5.6649,5.6649,5.6426,5.6522,70400.0
2005-12-09 11:15:00,17.76,17.78,17.76,17.76,7200.0,5.6554,5.6617,5.6554,5.6554,7200.0
2005-12-09 11:20:00,17.76,17.77,17.72,17.75,99600.0,5.6554,5.6585,5.6426,5.6522,99600.0
2005-12-09 11:25:00,17.75,17.78,17.72,17.75,104400.0,5.6522,5.6617,5.6426,5.6522,104400.0
2005-12-09 11:30:00,17.75,17.78,17.75,17.78,72400.0,5.6522,5.6617,5.6522,5.6617,72400.0
2005-12-09 11:35:00,17.8,17.81,17.8,17.8,133200.0,5.6681,5.6713,5.6681,5.6681,133200.0
2005-12-09 11:40:00,17.8,17.83,17.76,17.76,52800.0,5.6681,5.6777,5.6554,5.6554,52800.0
2005-12-09 11:45:00,17.75,17.79,17.74,17.79,65200.0,5.6522,5.6649,5.649,5.6649,65200.0
2005-12-09 11:50:00,17.79,17.8,17.77,17.77,39200.0,5.6649,5.6681,5.6585,5.6585,39200.0
2005-12-09 11:55:00,17.76,17.77,17.73,17.74,40800.0,5.6554,5.6585,5.6458,5.649,40800.0
2005-12-09 12:00:00,17.74,17.79,17.73,17.77,25200.0,5.649,5.6649,5.6458,5.6585,25200.0
2005-12-09 12:05:00,17.75,17.79,17.74,17.79,22400.0,5.6522,5.6649,5.649,5.6649,22400.0
2005-12-09 12:10:00,17.79,17.8,17.76,17.78,45200.0,5.6649,5.6681,5.6554,5.6617,45200.0
2005-12-09 12:15:00,17.78,17.84,17.78,17.83,76400.0,5.6617,5.6808,5.6617,5.6777,76400.0
2005-12-09 12:20:00,17.83,17.83,17.78,17.78,49600.0,5.6777,5.6777,5.6617,5.6617,49600.0
2005-12-09 12:25:00,17.77,17.77,17.72,17.74,26400.0,5.6585,5.6585,5.6426,5.649,26400.0
2005-12-09 12:30:00,17.74,17.81,17.74,17.8,66800.0,5.649,5.6713,5.649,5.6681,66800.0
2005-12-09 12:35:00,17.79,17.82,17.78,17.78,45600.0,5.6649,5.6745,5.6617,5.6617,45600.0
2005-12-09 12:40:00,17.77,17.77,17.74,17.75,23200.0,5.6585,5.6585,5.649,5.6522,23200.0
2005-12-09 12:45:00,17.75,17.75,17.71,17.74,15600.0,5.6522,5.6522,5.6394,5.649,15600.0
2005-12-09 12:50:00,17.74,17.75,17.73,17.73,33200.0,5.649,5.6522,5.6458,5.6458,33200.0
2005-12-09 12:55:00,17.73,17.77,17.73,17.75,50400.0,5.6458,5.6585,5.6458,5.6522,50400.0
2005-12-09 13:00:00,17.76,17.78,17.75,17.75,40400.0,5.6554,5.6617,5.6522,5.6522,40400.0
2005-12-09 13:05:00,17.75,17.77,17.75,17.76,185600.0,5.6522,5.6585,5.6522,5.6554,185600.0
2005-12-09 13:10:00,17.75,17.75,17.74,17.75,12800.0,5.6522,5.6522,5.649,5.6522,12800.0
2005-12-09 13:15:00,17.75,17.76,17.75,17.75,28000.0,5.6522,5.6554,5.6522,5.6522,28000.0
2005-12-09 13:20:00,17.74,17.74,17.73,17.74,23600.0,5.649,5.649,5.6458,5.649,23600.0
2005-12-09 13:25:00,17.75,17.76,17.75,17.76,5600.0,5.6522,5.6554,5.6522,5.6554,5600.0
2005-12-09 13:30:00,17.76,17.77,17.75,17.77,67600.0,5.6554,5.6585,5.6522,5.6585,67600.0
2005-12-09 13:35:00,17.78,17.78,17.76,17.76,15200.0,5.6617,5.6617,5.6554,5.6554,15200.0
2005-12-09 13:40:00,17.76,17.78,17.76,17.77,37200.0,5.6554,5.6617,5.6554,5.6585,37200.0
2005-12-09 13:45:00,17.76,17.76,17.74,17.75,52400.0,5.6554,5.6554,5.649,5.6522,52400.0
2005-12-09 13:50:00,17.75,17.76,17.74,17.75,98800.0,5.6522,5.6554,5.649,5.6522,98800.0
2005-12-09 13:55:00,17.75,17.75,17.73,17.73,240000.0,5.6522,5.6522,5.6458,5.6458,240000.0
2005-12-09 14:00:00,17.73,17.75,17.73,17.74,18800.0,5.6458,5.6522,5.6458,5.649,18800.0
2005-12-09 14:05:00,17.74,17.75,17.73,17.75,94400.0,5.649,5.6522,5.6458,5.6522,94400.0
2005-12-09 14:10:00,17.76,17.76,17.74,17.75,48400.0,5.6554,5.6554,5.649,5.6522,48400.0
2005-12-09 14:15:00,17.75,17.76,17.74,17.75,43600.0,5.6522,5.6554,5.649,5.6522,43600.0
2005-12-09 14:20:00,17.74,17.75,17.73,17.74,22800.0,5.649,5.6522,5.6458,5.649,22800.0
2005-12-09 14:25:00,17.75,17.78,17.75,17.76,62800.0,5.6522,5.6617,5.6522,5.6554,62800.0
2005-12-09 14:30:00,17.76,17.78,17.76,17.77,90800.0,5.6554,5.6617,5.6554,5.6585,90800.0
2005-12-09 14:35:00,17.76,17.78,17.74,17.75,23200.0,5.6554,5.6617,5.649,5.6522,23200.0
2005-12-09 14:40:00,17.75,17.78,17.75,17.77,45600.0,5.6522,5.6617,5.6522,5.6585,45600.0
2005-12-09 14:45:00,17.77,17.77,17.74,17.74,34800.0,5.6585,5.6585,5.649,5.649,34800.0
2005-12-09 14:50:00,17.74,17.78,17.74,17.75,36400.0,5.649,5.6617,5.649,5.6522,36400.0
2005-12-09 14:55:00,17.75,17.75,17.73,17.75,26400.0,5.6522,5.6522,5.6458,5.6522,26400.0
2005-12-09 15:00:00,17.75,17.77,17.74,17.74,51200.0,5.6522,5.6585,5.649,5.649,51200.0
2005-12-09 15:05:00,17.73,17.73,17.7,17.73,78000.0,5.6458,5.6458,5.6363,5.6458,78000.0
2005-12-09 15:10:00,17.73,17.73,17.69,17.69,36000.0,5.6458,5.6458,5.6331,5.6331,36000.0
2005-12-09 15:15:00,17.71,17.75,17.7,17.74,53200.0,5.6394,5.6522,5.6363,5.649,53200.0
2005-12-09 15:20:00,17.74,17.78,17.74,17.77,33200.0,5.649,5.6617,5.649,5.6585,33200.0
2005-12-09 15:25:00,17.77,17.77,17.75,17.77,43200.0,5.6585,5.6585,5.6522,5.6585,43200.0
2005-12-09 15:30:00,17.77,17.78,17.77,17.78,29200.0,5.6585,5.6617,5.6585,5.6617,29200.0
2005-12-09 15:35:00,17.78,17.78,17.76,17.77,42800.0,5.6617,5.6617,5.6554,5.6585,42800.0
2005-12-09 15:40:00,17.76,17.78,17.75,17.77,60400.0,5.6554,5.6617,5.6522,5.6585,60400.0
2005-12-09 15:45:00,17.77,17.78,17.77,17.77,97200.0,5.6585,5.6617,5.6585,5.6585,97200.0
2005-12-09 15:50:00,17.77,17.79,17.77,17.78,42800.0,5.6585,5.6649,5.6585,5.6617,42800.0
2005-12-09 15:55:00,17.78,17.78,17.77,17.78,56000.0,5.6617,5.6617,5.6585,5.6617,56000.0
2005-12-12 09:30:00,18.0,18.02,17.98,17.98,188800.0,5.7318,5.7382,5.7254,5.7254,188800.0
2005-12-12 09:35:00,18.0,18.02,17.97,18.02,132000.0,5.7318,5.7382,5.7222,5.7382,132000.0
2005-12-12 09:40:00,18.02,18.03,17.98,18.03,109600.0,5.7382,5.7413,5.7254,5.7413,109600.0
2005-12-12 09:45:00,18.03,18.06,18.0,18.02,88400.0,5.7413,5.7509,5.7318,5.7382,88400.0
2005-12-12 09:50:00,18.0,18.02,17.99,17.99,152000.0,5.7318,5.7382,5.7286,5.7286,152000.0
2005-12-12 09:55:00,17.99,18.0,17.96,18.0,92800.0,5.7286,5.7318,5.719,5.7318,92800.0
2005-12-12 10:00:00,17.98,18.0,17.95,17.96,122800.0,5.7254,5.7318,5.7159,5.719,122800.0
2005-12-12 10:05:00,17.96,17.99,17.96,17.99,68800.0,5.719,5.7286,5.719,5.7286,68800.0
2005-12-12 10:10:00,17.99,18.0,17.95,17.95,53600.0,5.7286,5.7318,5.7159,5.7159,53600.0
2005-12-12 10:15:00,17.96,18.0,17.96,18.0,71600.0,5.719,5.7318,5.719,5.7318,71600.0
2005-12-12 10:20:00,17.99,18.0,17.98,17.99,96000.0,5.7286,5.7318,5.7254,5.7286,96000.0
2005-12-12 10:25:00,17.99,18.0,17.97,17.97,35600.0,5.7286,5.7318,5.7222,5.7222,35600.0
2005-12-12 10:30:00,17.97,17.97,17.89,17.89,104000.0,5.7222,5.7222,5.6968,5.6968,104000.0
2005-12-12 10:35:00,17.89,17.89,17.87,17.88,82400.0,5.6968,5.6968,5.6904,5.6936,82400.0
2005-12-12 10:40:00,17.88,17.9,17.84,17.9,102000.0,5.6936,5.6999,5.6808,5.6999,102000.0
2005-12-12 10:45:00,17.91,17.91,17.86,17.86,106400.0,5.7031,5.7031,5.6872,5.6872,106400.0
2005-12-12 10:50:00,17.86,17.88,17.85,17.86,104800.0,5.6872,5.6936,5.684,5.6872,104800.0
2005-12-12 10:55:00,17.86,17.87,17.84,17.85,92400.0,5.6872,5.6904,5.6808,5.684,92400.0
2005-12-12 11:00:00,17.85,17.86,17.81,17.86,143600.0,5.684,5.6872,5.6713,5.6872,143600.0
2005-12-12 11:05:00,17.86,17.87,17.84,17.84,89200.0,5.6872,5.6904,5.6808,5.6808,89200.0
2005-12-12 11:10:00,17.84,17.85,17.83,17.84,96800.0,5.6808,5.684,5.6777,5.6808,96800.0
2005-12-12 11:15:00,17.83,17.83,17.81,17.83,120800.0,5.6777,5.6777,5.6713,5.6777,120800.0
2005-12-12 11:20:00,17.83,17.83,17.79,17.83,126400.0,5.6777,5.6777,5.6649,5.6777,126400.0
2005-12-12 11:25:00,17.83,17.86,17.83,17.86,35600.0,5.6777,5.6872,5.6777,5.6872,35600.0
2005-12-12 11:30:00,17.86,17.87,17.84,17.87,30000.0,5.6872,5.6904,5.6808,5.6904,30000.0
2005-12-12 11:35:00,17.88,17.89,17.87,17.88,61200.0,5.6936,5.6968,5.6904,5.6936,61200.0
2005-12-12 11:40:00,17.88,17.88,17.85,17.87,85200.0,5.6936,5.6936,5.684,5.6904,85200.0
2005-12-12 11:45:00,17.87,17.88,17.87,17.88,21600.0,5.6904,5.6936,5.6904,5.6936,21600.0
2005-12-12 11:50:00,17.88,17.88,17.87,17.87,40800.0,5.6936,5.6936,5.6904,5.6904,40800.0
2005-12-12 11:55:00,17.88,17.88,17.84,17.85,22400.0,5.6936,5.6936,5.6808,5.684,22400.0
2005-12-12 12:00:00,17.85,17.88,17.85,17.87,32800.0,5.684,5.6936,5.684,5.6904,32800.0
2005-12-12 12:05:00,17.87,17.88,17.82,17.82,74000.0,5.6904,5.6936,5.6745,5.6745,74000.0
2005-12-12 12:10:00,17.82,17.82,17.78,17.81,39600.0,5.6745,5.6745,5.6617,5.6713,39600.0
2005-12-12 12:15:00,17.81,17.81,17.76,17.77,97200.0,5.6713,5.6713,5.6554,5.6585,97200.0
2005-12-12 12:20:00,17.77,17.79,17.77,17.78,13200.0,5.6585,5.6649,5.6585,5.6617,13200.0
2005-12-12 12:25:00,17.78,17.8,17.78,17.78,32000.0,5.6617,5.6681,5.6617,5.6617,32000.0
2005-12-12 12:30:00,17.78,17.8,17.77,17.79,25200.0,5.6617,5.6681,5.6585,5.6649,25200.0
2005-12-12 12:35:00,17.79,17.8,17.77,17.77,24000.0,5.6649,5.6681,5.6585,5.6585,24000.0
2005-12-12 12:40:00,17.77,17.82,17.77,17.81,46400.0,5.6585,5.6745,5.6585,5.6713,46400.0
2005-12-12 12:45:00,17.81,17.82,17.79,17.8,12800.0,5.6713,5.6745,5.6649,5.6681,12800.0
2005-12-12 12:50:00,17.8,17.82,17.8,17.8,33200.0,5.6681,5.6745,5.6681,5.6681,33200.0
2005-12-12 12:55:00,17.8,17.83,17.8,17.83,13200.0,5.6681,5.6777,5.6681,5.6777,13200.0
2005-12-12 13:00:00,17.83,17.83,17.79,17.79,15600.0,5.6777,5.6777,5.6649,5.6649,15600.0
2005-12-12 13:05:00,17.79,17.8,17.77,17.8,31200.0,5.6649,5.6681,5.6585,5.6681,31200.0
2005-12-12 13:10:00,17.79,17.8,17.79,17.79,15200.0,5.6649,5.6681,5.6649,5.6649,15200.0
2005-12-12 13:15:00,17.79,17.8,17.79,17.79,4800.0,5.6649,5.6681,5.6649,5.6649,4800.0
2005-12-12 13:20:00,17.79,17.8,17.78,17.79,34800.0,5.6649,5.6681,5.6617,5.6649,34800.0
2005-12-12 13:25:00,17.79,17.79,17.79,17.79,13200.0,5.6649,5.6649,5.6649,5.6649,13200.0
2005-12-12 13:30:00,17.79,17.79,17.73,17.74,107200.0,5.6649,5.6649,5.6458,5.649,107200.0
2005-12-12 13:35:00,17.73,17.73,17.59,17.6,190800.0,5.6458,5.6458,5.6012,5.6044,190800.0
2005-12-12 13:40:00,17.6,17.73,17.6,17.68,84000.0,5.6044,5.6458,5.6044,5.6299,84000.0
2005-12-12 13:45:00,17.68,17.68,17.63,17.64,45200.0,5.6299,5.6299,5.614,5.6171,45200.0
2005-12-12 13:50:00,17.64,17.66,17.61,17.65,116000.0,5.6171,5.6235,5.6076,5.6203,116000.0
2005-12-12 13:55:00,17.64,17.66,17.64,17.66,7600.0,5.6171,5.6235,5.6171,5.6235,7600.0
2005-12-12 14:00:00,17.66,17.71,17.66,17.68,50800.0,5.6235,5.6394,5.6235,5.6299,50800.0
2005-12-12 14:05:00,17.68,17.68,17.65,17.68,16800.0,5.6299,5.6299,5.6203,5.6299,16800.0
2005-12-12 14:10:00,17.68,17.68,17.66,17.67,60400.0,5.6299,5.6299,5.6235,5.6267,60400.0
2005-12-12 14:15:00,17.67,17.68,17.65,17.66,91200.0,5.6267,5.6299,5.6203,5.6235,91200.0
2005-12-12 14:20:00,17.66,17.66,17.64,17.66,10800.0,5.6235,5.6235,5.6171,5.6235,10800.0
2005-12-12 14:25:00,17.66,17.68,17.65,17.68,46400.0,5.6235,5.6299,5.6203,5.6299,46400.0
2005-12-12 14:30:00,17.69,17.7,17.68,17.69,70800.0,5.6331,5.6363,5.6299,5.6331,70800.0
2005-12-12 14:35:00,17.69,17.71,17.68,17.7,58800.0,5.6331,5.6394,5.6299,5.6363,58800.0
2005-12-12 14:40:00,17.7,17.75,17.69,17.71,74000.0,5.6363,5.6522,5.6331,5.6394,74000.0
2005-12-12 14:45:00,17.73,17.74,17.71,17.74,31600.0,5.6458,5.649,5.6394,5.649,31600.0
2005-12-12 14:50:00,17.74,17.75,17.73,17.74,53200.0,5.649,5.6522,5.6458,5.649,53200.0
2005-12-12 14:55:00,17.74,17.74,17.71,17.71,68400.0,5.649,5.649,5.6394,5.6394,68400.0
2005-12-12 15:00:00,17.71,17.73,17.69,17.71,123200.0,5.6394,5.6458,5.6331,5.6394,123200.0
2005-12-12 15:05:00,17.71,17.72,17.65,17.68,90400.0,5.6394,5.6426,5.6203,5.6299,90400.0
2005-12-12 15:10:00,17.68,17.73,17.68,17.73,81600.0,5.6299,5.6458,5.6299,5.6458,81600.0
2005-12-12 15:15:00,17.73,17.74,17.72,17.73,48400.0,5.6458,5.649,5.6426,5.6458,48400.0
2005-12-12 15:20:00,17.73,17.74,17.72,17.73,84800.0,5.6458,5.649,5.6426,5.6458,84800.0
2005-12-12 15:25:00,17.74,17.79,17.74,17.76,52400.0,5.649,5.6649,5.649,5.6554,52400.0
2005-12-12 15:30:00,17.75,17.79,17.75,17.77,74800.0,5.6522,5.6649,5.6522,5.6585,74800.0
2005-12-12 15:35:00,17.77,17.8,17.77,17.77,48000.0,5.6585,5.6681,5.6585,5.6585,48000.0
2005-12-12 15:40:00,17.76,17.77,17.75,17.76,86000.0,5.6554,5.6585,5.6522,5.6554,86000.0
2005-12-12 15:45:00,17.74,17.8,17.74,17.79,76000.0,5.649,5.6681,5.649,5.6649,76000.0
2005-12-12 15:50:00,17.79,17.79,17.77,17.78,48800.0,5.6649,5.6649,5.6585,5.6617,48800.0
2005-12-12 15:55:00,17.78,17.8,17.78,17.79,89600.0,5.6617,5.6681,5.6617,5.6649,89600.0
2005-12-13 09:30:00,17.64,17.65,17.59,17.61,82800.0,5.6171,5.6203,5.6012,5.6076,82800.0
2005-12-13 09:35:00,17.63,17.7,17.63,17.64,65200.0,5.614,5.6363,5.614,5.6171,65200.0
2005-12-13 09:40:00,17.67,17.72,17.65,17.72,44800.0,5.6267,5.6426,5.6203,5.6426,44800.0
2005-12-13 09:45:00,17.73,17.78,17.72,17.72,44800.0,5.6458,5.6617,5.6426,5.6426,44800.0
2005-12-13 09:50:00,17.73,17.74,17.72,17.74,18800.0,5.6458,5.649,5.6426,5.649,18800.0
2005-12-13 09:55:00,17.73,17.73,17.67,17.7,99200.0,5.6458,5.6458,5.6267,5.6363,99200.0
2005-12-13 10:00:00,17.7,17.71,17.68,17.71,74800.0,5.6363,5.6394,5.6299,5.6394,74800.0
2005-12-13 10:05:00,17.7,17.7,17.66,17.7,57200.0,5.6363,5.6363,5.6235,5.6363,57200.0
2005-12-13 10:10:00,17.71,17.75,17.71,17.75,81600.0,5.6394,5.6522,5.6394,5.6522,81600.0
2005-12-13 10:15:00,17.75,17.79,17.75,17.79,49200.0,5.6522,5.6649,5.6522,5.6649,49200.0
2005-12-13 10:20:00,17.79,17.86,17.79,17.81,106400.0,5.6649,5.6872,5.6649,5.6713,106400.0
2005-12-13 10:25:00,17.81,17.83,17.78,17.83,91200.0,5.6713,5.6777,5.6617,5.6777,91200.0
2005-12-13 10:30:00,17.83,17.84,17.8,17.81,50800.0,5.6777,5.6808,5.6681,5.6713,50800.0
2005-12-13 10:35:00,17.81,17.83,17.8,17.83,42400.0,5.6713,5.6777,5.6681,5.6777,42400.0
2005-12-13 10:40:00,17.82,17.83,17.78,17.8,39200.0,5.6745,5.6777,5.6617,5.6681,39200.0
2005-12-13 10:45:00,17.8,17.81,17.79,17.8,33200.0,5.6681,5.6713,5.6649,5.6681,33200.0
2005-12-13 10:50:00,17.8,17.81,17.73,17.74,98800.0,5.6681,5.6713,5.6458,5.649,98800.0
2005-12-13 10:55:00,17.71,17.78,17.69,17.78,108400.0,5.6394,5.6617,5.6331,5.6617,108400.0
2005-12-13 11:00:00,17.78,17.78,17.74,17.77,7200.0,5.6617,5.6617,5.649,5.6585,7200.0
2005-12-13 11:05:00,17.77,17.8,17.77,17.8,25200.0,5.6585,5.6681,5.6585,5.6681,25200.0
2005-12-13 11:10:00,17.8,17.85,17.8,17.83,81600.0,5.6681,5.684,5.6681,5.6777,81600.0
2005-12-13 11:15:00,17.83,17.83,17.81,17.83,37600.0,5.6777,5.6777,5.6713,5.6777,37600.0
2005-12-13 11:20:00,17.83,17.84,17.83,17.84,34400.0,5.6777,5.6808,5.6777,5.6808,34400.0
2005-12-13 11:25:00,17.84,17.85,17.83,17.85,20800.0,5.6808,5.684,5.6777,5.684,20800.0
2005-12-13 11:30:00,17.85,17.89,17.85,17.87,125600.0,5.684,5.6968,5.684,5.6904,125600.0
2005-12-13 11:35:00,17.86,17.87,17.8,17.83,76400.0,5.6872,5.6904,5.6681,5.6777,76400.0
2005-12-13 11:40:00,17.83,17.87,17.83,17.85,78400.0,5.6777,5.6904,5.6777,5.684,78400.0
2005-12-13 11:45:00,17.85,17.87,17.83,17.86,48000.0,5.684,5.6904,5.6777,5.6872,48000.0
2005-12-13 11:50:00,17.86,17.86,17.84,17.85,23200.0,5.6872,5.6872,5.6808,5.684,23200.0
2005-12-13 11:55:00,17.84,17.85,17.81,17.84,13200.0,5.6808,5.684,5.6713,5.6808,13200.0
2005-12-13 12:00:00,17.85,17.86,17.82,17.82,12400.0,5.684,5.6872,5.6745,5.6745,12400.0
2005-12-13 12:05:00,17.82,17.84,17.82,17.84,18400.0,5.6745,5.6808,5.6745,5.6808,18400.0
2005-12-13 12:10:00,17.85,17.89,17.82,17.85,57200.0,5.684,5.6968,5.6745,5.684,57200.0
2005-12-13 12:15:00,17.86,17.86,17.81,17.85,26400.0,5.6872,5.6872,5.6713,5.684,26400.0
2005-12-13 12:20:00,17.85,17.86,17.83,17.83,47600.0,5.684,5.6872,5.6777,5.6777,47600.0
2005-12-13 12:25:00,17.81,17.83,17.81,17.83,27200.0,5.6713,5.6777,5.6713,5.6777,27200.0
2005-12-13 12:30:00,17.82,17.84,17.82,17.84,14400.0,5.6745,5.6808,5.6745,5.6808,14400.0
2005-12-13 12:35:00,17.84,17.92,17.84,17.92,60000.0,5.6808,5.7063,5.6808,5.7063,60000.0
2005-12-13 12:40:00,17.92,17.92,17.87,17.88,45600.0,5.7063,5.7063,5.6904,5.6936,45600.0
2005-12-13 12:45:00,17.88,17.91,17.88,17.9,25600.0,5.6936,5.7031,5.6936,5.6999,25600.0
2005-12-13 12:50:00,17.9,17.9,17.88,17.89,29200.0,5.6999,5.6999,5.6936,5.6968,29200.0
2005-12-13 12:55:00,17.89,17.9,17.88,17.88,22000.0,5.6968,5.6999,5.6936,5.6936,22000.0
2005-12-13 13:00:00,17.88,17.88,17.85,17.86,18800.0,5.6936,5.6936,5.684,5.6872,18800.0
2005-12-13 13:05:00,17.86,17.88,17.86,17.88,36400.0,5.6872,5.6936,5.6872,5.6936,36400.0
2005-12-13 13:10:00,17.88,17.9,17.88,17.89,23200.0,5.6936,5.6999,5.6936,5.6968,23200.0
2005-12-13 13:15:00,17.89,17.89,17.87,17.87,28400.0,5.6968,5.6968,5.6904,5.6904,28400.0
2005-12-13 13:20:00,17.87,17.87,17.85,17.86,17200.0,5.6904,5.6904,5.684,5.6872,17200.0
2005-12-13 13:25:00,17.86,17.86,17.83,17.83,38000.0,5.6872,5.6872,5.6777,5.6777,38000.0
2005-12-13 13:30:00,17.83,17.86,17.83,17.86,21200.0,5.6777,5.6872,5.6777,5.6872,21200.0
2005-12-13 13:35:00,17.86,17.86,17.84,17.85,18000.0,5.6872,5.6872,5.6808,5.684,18000.0
2005-12-13 13:40:00,17.85,17.85,17.8,17.83,26400.0,5.684,5.684,5.6681,5.6777,26400.0
2005-12-13 13:45:00,17.84,17.84,17.83,17.84,28400.0,5.6808,5.6808,5.6777,5.6808,28400.0
2005-12-13 13:50:00,17.84,17.85,17.83,17.85,14400.0,5.6808,5.684,5.6777,5.684,14400.0
2005-12-13 13:55:00,17.85,17.88,17.84,17.88,18400.0,5.684,5.6936,5.6808,5.6936,18400.0
2005-12-13 14:00:00,17.87,17.87,17.84,17.84,18800.0,5.6904,5.6904,5.6808,5.6808,18800.0
2005-12-13 14:05:00,17.84,17.84,17.8,17.82,33200.0,5.6808,5.6808,5.6681,5.6745,33200.0
2005-12-13 14:10:00,17.81,17.88,17.8,17.88,35600.0,5.6713,5.6936,5.6681,5.6936,35600.0
2005-12-13 14:15:00,17.88,17.93,17.88,17.93,84400.0,5.6936,5.7095,5.6936,5.7095,84400.0
2005-12-13 14:20:00,17.93,17.98,17.91,17.93,86800.0,5.7095,5.7254,5.7031,5.7095,86800.0
2005-12-13 14:25:00,17.93,17.94,17.89,17.91,61600.0,5.7095,5.7127,5.6968,5.7031,61600.0
2005-12-13 14:30:00,17.91,17.94,17.91,17.92,60400.0,5.7031,5.7127,5.7031,5.7063,60400.0
2005-12-13 14:35:00,17.92,17.93,17.9,17.93,63200.0,5.7063,5.7095,5.6999,5.7095,63200.0
2005-12-13 14:40:00,17.93,17.97,17.92,17.94,100000.0,5.7095,5.7222,5.7063,5.7127,100000.0
2005-12-13 14:45:00,17.93,17.96,17.91,17.91,106400.0,5.7095,5.719,5.7031,5.7031,106400.0
2005-12-13 14:50:00,17.92,17.93,17.91,17.91,32000.0,5.7063,5.7095,5.7031,5.7031,32000.0
2005-12-13 14:55:00,17.92,17.94,17.91,17.94,23600.0,5.7063,5.7127,5.7031,5.7127,23600.0
2005-12-13 15:00:00,17.94,17.94,17.9,17.9,46800.0,5.7127,5.7127,5.6999,5.6999,46800.0
2005-12-13 15:05:00,17.9,17.9,17.85,17.85,40000.0,5.6999,5.6999,5.684,5.684,40000.0
2005-12-13 15:10:00,17.85,17.89,17.83,17.89,49200.0,5.684,5.6968,5.6777,5.6968,49200.0
2005-12-13 15:15:00,17.88,17.89,17.86,17.88,36800.0,5.6936,5.6968,5.6872,5.6936,36800.0
2005-12-13 15:20:00,17.89,17.9,17.84,17.85,72800.0,5.6968,5.6999,5.6808,5.684,72800.0
2005-12-13 15:25:00,17.85,17.86,17.83,17.83,64000.0,5.684,5.6872,5.6777,5.6777,64000.0
2005-12-13 15:30:00,17.83,17.84,17.81,17.81,137200.0,5.6777,5.6808,5.6713,5.6713,137200.0
2005-12-13 15:35:00,17.81,17.81,17.78,17.78,74000.0,5.6713,5.6713,5.6617,5.6617,74000.0
2005-12-13 15:40:00,17.78,17.81,17.78,17.81,215600.0,5.6617,5.6713,5.6617,5.6713,215600.0
2005-12-13 15:45:00,17.81,17.85,17.81,17.82,184800.0,5.6713,5.684,5.6713,5.6745,184800.0
2005-12-13 15:50:00,17.82,17.82,17.75,17.77,136000.0,5.6745,5.6745,5.6522,5.6585,136000.0
2005-12-13 15:55:00,17.77,17.8,17.76,17.77,143200.0,5.6585,5.6681,5.6554,5.6585,143200.0
2005-12-14 09:30:00,17.96,17.96,17.84,17.84,122400.0,5.719,5.719,5.6808,5.6808,122400.0
2005-12-14 09:35:00,17.84,17.87,17.8,17.85,88400.0,5.6808,5.6904,5.6681,5.684,88400.0
2005-12-14 09:40:00,17.85,17.9,17.81,17.88,151200.0,5.684,5.6999,5.6713,5.6936,151200.0
2005-12-14 09:45:00,17.88,17.9,17.87,17.87,118800.0,5.6936,5.6999,5.6904,5.6904,118800.0
2005-12-14 09:50:00,17.86,17.86,17.8,17.82,53200.0,5.6872,5.6872,5.6681,5.6745,53200.0
2005-12-14 09:55:00,17.82,17.84,17.74,17.75,94000.0,5.6745,5.6808,5.649,5.6522,94000.0
2005-12-14 10:00:00,17.75,17.82,17.75,17.8,98000.0,5.6522,5.6745,5.6522,5.6681,98000.0
2005-12-14 10:05:00,17.8,17.8,17.78,17.78,34400.0,5.6681,5.6681,5.6617,5.6617,34400.0
2005-12-14 10:10:00,17.78,17.82,17.77,17.82,66800.0,5.6617,5.6745,5.6585,5.6745,66800.0
2005-12-14 10:15:00,17.82,17.88,17.81,17.86,51600.0,5.6745,5.6936,5.6713,5.6872,51600.0
2005-12-14 10:20:00,17.85,17.88,17.85,17.88,33200.0,5.684,5.6936,5.684,5.6936,33200.0
2005-12-14 10:25:00,17.86,17.87,17.84,17.87,71600.0,5.6872,5.6904,5.6808,5.6904,71600.0
2005-12-14 10:30:00,17.86,17.86,17.78,17.82,102000.0,5.6872,5.6872,5.6617,5.6745,102000.0
2005-12-14 10:35:00,17.81,17.83,17.78,17.78,51200.0,5.6713,5.6777,5.6617,5.6617,51200.0
2005-12-14 10:40:00,17.78,17.79,17.77,17.78,47600.0,5.6617,5.6649,5.6585,5.6617,47600.0
2005-12-14 10:45:00,17.78,17.81,17.78,17.8,35600.0,5.6617,5.6713,5.6617,5.6681,35600.0
2005-12-14 10:50:00,17.8,17.8,17.78,17.79,32400.0,5.6681,5.6681,5.6617,5.6649,32400.0
2005-12-14 10:55:00,17.79,17.8,17.78,17.79,42000.0,5.6649,5.6681,5.6617,5.6649,42000.0
2005-12-14 11:00:00,17.79,17.79,17.74,17.77,49200.0,5.6649,5.6649,5.649,5.6585,49200.0
2005-12-14 11:05:00,17.75,17.76,17.71,17.73,108400.0,5.6522,5.6554,5.6394,5.6458,108400.0
2005-12-14 11:10:00,17.73,17.76,17.72,17.75,49600.0,5.6458,5.6554,5.6426,5.6522,49600.0
2005-12-14 11:15:00,17.74,17.77,17.74,17.76,18800.0,5.649,5.6585,5.649,5.6554,18800.0
2005-12-14 11:20:00,17.76,17.77,17.75,17.75,43600.0,5.6554,5.6585,5.6522,5.6522,43600.0
2005-12-14 11:25:00,17.75,17.77,17.75,17.77,18400.0,5.6522,5.6585,5.6522,5.6585,18400.0
2005-12-14 11:30:00,17.76,17.79,17.76,17.77,26800.0,5.6554,5.6649,5.6554,5.6585,26800.0
2005-12-14 11:35:00,17.77,17.78,17.74,17.75,32000.0,5.6585,5.6617,5.649,5.6522,32000.0
2005-12-14 11:40:00,17.75,17.76,17.74,17.75,42800.0,5.6522,5.6554,5.649,5.6522,42800.0
2005-12-14 11:45:00,17.75,17.75,17.72,17.74,70800.0,5.6522,5.6522,5.6426,5.649,70800.0
2005-12-14 11:50:00,17.73,17.75,17.72,17.73,25600.0,5.6458,5.6522,5.6426,5.6458,25600.0
2005-12-14 11:55:00,17.74,17.74,17.68,17.7,121200.0,5.649,5.649,5.6299,5.6363,121200.0
2005-12-14 12:00:00,17.69,17.72,17.69,17.71,43200.0,5.6331,5.6426,5.6331,5.6394,43200.0
2005-12-14 12:05:00,17.71,17.74,17.71,17.74,23600.0,5.6394,5.649,5.6394,5.649,23600.0
2005-12-14 12:10:00,17.73,17.75,17.73,17.74,31200.0,5.6458,5.6522,5.6458,5.649,31200.0
2005-12-14 12:15:00,17.73,17.73,17.72,17.73,11200.0,5.6458,5.6458,5.6426,5.6458,11200.0
2005-12-14 12:20:00,17.73,17.74,17.72,17.73,21200.0,5.6458,5.649,5.6426,5.6458,21200.0
2005-12-14 12:25:00,17.75,17.75,17.73,17.74,13200.0,5.6522,5.6522,5.6458,5.649,13200.0
2005-12-14 12:30:00,17.74,17.74,17.71,17.71,17600.0,5.649,5.649,5.6394,5.6394,17600.0
2005-12-14 12:35:00,17.71,17.71,17.7,17.71,28400.0,5.6394,5.6394,5.6363,5.6394,28400.0
2005-12-14 12:40:00,17.71,17.71,17.68,17.69,44800.0,5.6394,5.6394,5.6299,5.6331,44800.0
2005-12-14 12:45:00,17.69,17.7,17.68,17.69,24800.0,5.6331,5.6363,5.6299,5.6331,24800.0
2005-12-14 12:50:00,17.69,17.69,17.67,17.69,44800.0,5.6331,5.6331,5.6267,5.6331,44800.0
2005-12-14 12:55:00,17.69,17.72,17.69,17.72,35200.0,5.6331,5.6426,5.6331,5.6426,35200.0
2005-12-14 13:00:00,17.71,17.73,17.71,17.72,37200.0,5.6394,5.6458,5.6394,5.6426,37200.0
2005-12-14 13:05:00,17.72,17.75,17.72,17.74,19200.0,5.6426,5.6522,5.6426,5.649,19200.0
2005-12-14 13:10:00,17.75,17.78,17.75,17.77,43200.0,5.6522,5.6617,5.6522,5.6585,43200.0
2005-12-14 13:15:00,17.77,17.78,17.75,17.75,29200.0,5.6585,5.6617,5.6522,5.6522,29200.0
2005-12-14 13:20:00,17.76,17.79,17.76,17.78,43200.0,5.6554,5.6649,5.6554,5.6617,43200.0
2005-12-14 13:25:00,17.78,17.8,17.78,17.79,78400.0,5.6617,5.6681,5.6617,5.6649,78400.0
2005-12-14 13:30:00,17.79,17.81,17.78,17.8,207600.0,5.6649,5.6713,5.6617,5.6681,207600.0
2005-12-14 13:35:00,17.8,17.81,17.8,17.81,50400.0,5.6681,5.6713,5.6681,5.6713,50400.0
2005-12-14 13:40:00,17.81,17.83,17.81,17.82,37600.0,5.6713,5.6777,5.6713,5.6745,37600.0
2005-12-14 13:45:00,17.82,17.83,17.82,17.83,54400.0,5.6745,5.6777,5.6745,5.6777,54400.0
2005-12-14 13:50:00,17.83,17.85,17.83,17.85,55200.0,5.6777,5.684,5.6777,5.684,55200.0
2005-12-14 13:55:00,17.86,17.86,17.84,17.86,75600.0,5.6872,5.6872,5.6808,5.6872,75600.0
2005-12-14 14:00:00,17.85,17.88,17.84,17.86,103200.0,5.684,5.6936,5.6808,5.6872,103200.0
2005-12-14 14:05:00,17.86,17.96,17.86,17.95,104400.0,5.6872,5.719,5.6872,5.7159,104400.0
2005-12-14 14:10:00,17.95,17.95,17.88,17.88,43600.0,5.7159,5.7159,5.6936,5.6936,43600.0
2005-12-14 14:15:00,17.88,17.9,17.86,17.87,33600.0,5.6936,5.6999,5.6872,5.6904,33600.0
2005-12-14 14:20:00,17.87,17.87,17.85,17.87,27200.0,5.6904,5.6904,5.684,5.6904,27200.0
2005-12-14 14:25:00,17.88,17.9,17.86,17.88,42800.0,5.6936,5.6999,5.6872,5.6936,42800.0
2005-12-14 14:30:00,17.88,17.93,17.88,17.89,68000.0,5.6936,5.7095,5.6936,5.6968,68000.0
2005-12-14 14:35:00,17.88,17.89,17.86,17.88,28800.0,5.6936,5.6968,5.6872,5.6936,28800.0
2005-12-14 14:40:00,17.88,17.88,17.83,17.83,66800.0,5.6936,5.6936,5.6777,5.6777,66800.0
2005-12-14 14:45:00,17.83,17.83,17.81,17.83,42400.0,5.6777,5.6777,5.6713,5.6777,42400.0
2005-12-14 14:50:00,17.82,17.82,17.8,17.81,17200.0,5.6745,5.6745,5.6681,5.6713,17200.0
2005-12-14 14:55:00,17.8,17.86,17.79,17.85,78800.0,5.6681,5.6872,5.6649,5.684,78800.0
2005-12-14 15:00:00,17.84,17.85,17.82,17.82,24400.0,5.6808,5.684,5.6745,5.6745,24400.0
2005-12-14 15:05:00,17.83,17.85,17.83,17.84,59600.0,5.6777,5.684,5.6777,5.6808,59600.0
2005-12-14 15:10:00,17.84,17.87,17.83,17.87,64400.0,5.6808,5.6904,5.6777,5.6904,64400.0
2005-12-14 15:15:00,17.87,17.88,17.87,17.87,35600.0,5.6904,5.6936,5.6904,5.6904,35600.0
2005-12-14 15:20:00,17.87,17.88,17.86,17.87,26800.0,5.6904,5.6936,5.6872,5.6904,26800.0
2005-12-14 15:25:00,17.87,17.9,17.87,17.88,63600.0,5.6904,5.6999,5.6904,5.6936,63600.0
2005-12-14 15:30:00,17.88,17.89,17.87,17.89,48800.0,5.6936,5.6968,5.6904,5.6968,48800.0
2005-12-14 15:35:00,17.88,17.89,17.88,17.89,45200.0,5.6936,5.6968,5.6936,5.6968,45200.0
2005-12-14 15:40:00,17.89,17.89,17.84,17.86,66000.0,5.6968,5.6968,5.6808,5.6872,66000.0
2005-12-14 15:45:00,17.86,17.86,17.82,17.84,82800.0,5.6872,5.6872,5.6745,5.6808,82800.0
2005-12-14 15:50:00,17.84,17.88,17.84,17.88,67200.0,5.6808,5.6936,5.6808,5.6936,67200.0
2005-12-14 15:55:00,17.88,17.89,17.87,17.89,90000.0,5.6936,5.6968,5.6904,5.6968,90000.0
2005-12-15 09:30:00,17.75,17.75,17.59,17.59,149600.0,5.6522,5.6522,5.6012,5.6012,149600.0
2005-12-15 09:35:00,17.6,17.65,17.52,17.52,79200.0,5.6044,5.6203,5.5789,5.5789,79200.0
2005-12-15 09:40:00,17.53,17.59,17.52,17.58,126000.0,5.5821,5.6012,5.5789,5.598,126000.0
2005-12-15 09:45:00,17.58,17.61,17.57,17.61,88400.0,5.598,5.6076,5.5949,5.6076,88400.0
2005-12-15 09:50:00,17.6,17.61,17.57,17.58,86800.0,5.6044,5.6076,5.5949,5.598,86800.0
2005-12-15 09:55:00,17.59,17.59,17.53,17.56,88400.0,5.6012,5.6012,5.5821,5.5917,88400.0
2005-12-15 10:00:00,17.55,17.55,17.53,17.54,60800.0,5.5885,5.5885,5.5821,5.5853,60800.0
2005-12-15 10:05:00,17.53,17.54,17.3,17.49,415200.0,5.5821,5.5853,5.5089,5.5694,415200.0
2005-12-15 10:10:00,17.48,17.49,17.43,17.43,158000.0,5.5662,5.5694,5.5503,5.5503,158000.0
2005-12-15 10:15:00,17.45,17.5,17.43,17.48,93600.0,5.5566,5.5726,5.5503,5.5662,93600.0
2005-12-15 10:20:00,17.48,17.5,17.47,17.48,27600.0,5.5662,5.5726,5.563,5.5662,27600.0
2005-12-15 10:25:00,17.49,17.49,17.46,17.48,40000.0,5.5694,5.5694,5.5598,5.5662,40000.0
2005-12-15 10:30:00,17.48,17.51,17.47,17.5,95600.0,5.5662,5.5758,5.563,5.5726,95600.0
2005-12-15 10:35:00,17.5,17.5,17.45,17.45,74000.0,5.5726,5.5726,5.5566,5.5566,74000.0
2005-12-15 10:40:00,17.43,17.47,17.43,17.46,112000.0,5.5503,5.563,5.5503,5.5598,112000.0
2005-12-15 10:45:00,17.46,17.49,17.43,17.46,57600.0,5.5598,5.5694,5.5503,5.5598,57600.0
2005-12-15 10:50:00,17.46,17.48,17.46,17.46,30000.0,5.5598,5.5662,5.5598,5.5598,30000.0
2005-12-15 10:55:00,17.46,17.51,17.46,17.51,44800.0,5.5598,5.5758,5.5598,5.5758,44800.0
2005-12-15 11:00:00,17.51,17.51,17.45,17.46,37200.0,5.5758,5.5758,5.5566,5.5598,37200.0
2005-12-15 11:05:00,17.46,17.51,17.46,17.5,58400.0,5.5598,5.5758,5.5598,5.5726,58400.0
2005-12-15 11:10:00,17.5,17.52,17.5,17.52,20800.0,5.5726,5.5789,5.5726,5.5789,20800.0
2005-12-15 11:15:00,17.51,17.53,17.5,17.52,46000.0,5.5758,5.5821,5.5726,5.5789,46000.0
2005-12-15 11:20:00,17.53,17.53,17.5,17.52,76000.0,5.5821,5.5821,5.5726,5.5789,76000.0
2005-12-15 11:25:00,17.52,17.53,17.51,17.52,64000.0,5.5789,5.5821,5.5758,5.5789,64000.0
2005-12-15 11:30:00,17.52,17.52,17.51,17.52,23600.0,5.5789,5.5789,5.5758,5.5789,23600.0
2005-12-15 11:35:00,17.52,17.53,17.51,17.53,41200.0,5.5789,5.5821,5.5758,5.5821,41200.0
2005-12-15 11:40:00,17.52,17.54,17.52,17.53,24800.0,5.5789,5.5853,5.5789,5.5821,24800.0
2005-12-15 11:45:00,17.53,17.55,17.53,17.55,29600.0,5.5821,5.5885,5.5821,5.5885,29600.0
2005-12-15 11:50:00,17.54,17.55,17.54,17.55,16400.0,5.5853,5.5885,5.5853,5.5885,16400.0
2005-12-15 11:55:00,17.55,17.56,17.55,17.55,63600.0,5.5885,5.5917,5.5885,5.5885,63600.0
2005-12-15 12:00:00,17.56,17.56,17.5,17.52,162400.0,5.5917,5.5917,5.5726,5.5789,162400.0
2005-12-15 12:05:00,17.53,17.54,17.51,17.53,20000.0,5.5821,5.5853,5.5758,5.5821,20000.0
2005-12-15 12:10:00,17.54,17.54,17.52,17.52,8000.0,5.5853,5.5853,5.5789,5.5789,8000.0
2005-12-15 12:15:00,17.53,17.53,17.47,17.49,156400.0,5.5821,5.5821,5.563,5.5694,156400.0
2005-12-15 12:20:00,17.49,17.51,17.48,17.5,32000.0,5.5694,5.5758,5.5662,5.5726,32000.0
2005-12-15 12:25:00,17.51,17.51,17.49,17.5,47200.0,5.5758,5.5758,5.5694,5.5726,47200.0
2005-12-15 12:30:00,17.51,17.53,17.5,17.53,73200.0,5.5758,5.5821,5.5726,5.5821,73200.0
2005-12-15 12:35:00,17.53,17.56,17.53,17.54,24800.0,5.5821,5.5917,5.5821,5.5853,24800.0
2005-12-15 12:40:00,17.55,17.58,17.55,17.55,15600.0,5.5885,5.598,5.5885,5.5885,15600.0
2005-12-15 12:45:00,17.55,17.55,17.54,17.54,11200.0,5.5885,5.5885,5.5853,5.5853,11200.0
2005-12-15 12:50:00,17.55,17.55,17.53,17.54,58400.0,5.5885,5.5885,5.5821,5.5853,58400.0
2005-12-15 12:55:00,17.53,17.54,17.52,17.53,22800.0,5.5821,5.5853,5.5789,5.5821,22800.0
2005-12-15 13:00:00,17.53,17.53,17.49,17.49,35600.0,5.5821,5.5821,5.5694,5.5694,35600.0
2005-12-15 13:05:00,17.49,17.49,17.4,17.43,83200.0,5.5694,5.5694,5.5407,5.5503,83200.0
2005-12-15 13:10:00,17.43,17.44,17.4,17.41,59200.0,5.5503,5.5535,5.5407,5.5439,59200.0
2005-12-15 13:15:00,17.41,17.46,17.41,17.45,70400.0,5.5439,5.5598,5.5439,5.5566,70400.0
2005-12-15 13:20:00,17.44,17.44,17.41,17.41,62800.0,5.5535,5.5535,5.5439,5.5439,62800.0
2005-12-15 13:25:00,17.42,17.42,17.4,17.41,117200.0,5.5471,5.5471,5.5407,5.5439,117200.0
2005-12-15 13:30:00,17.41,17.45,17.41,17.45,35200.0,5.5439,5.5566,5.5439,5.5566,35200.0
2005-12-15 13:35:00,17.45,17.49,17.45,17.48,52400.0,5.5566,5.5694,5.5566,5.5662,52400.0
2005-12-15 13:40:00,17.49,17.51,17.46,17.47,53600.0,5.5694,5.5758,5.5598,5.563,53600.0
2005-12-15 13:45:00,17.47,17.47,17.44,17.44,16800.0,5.563,5.563,5.5535,5.5535,16800.0
2005-12-15 13:50:00,17.44,17.47,17.43,17.43,29200.0,5.5535,5.563,5.5503,5.5503,29200.0
2005-12-15 13:55:00,17.43,17.47,17.43,17.46,33200.0,5.5503,5.563,5.5503,5.5598,33200.0
2005-12-15 14:00:00,17.46,17.48,17.46,17.48,40800.0,5.5598,5.5662,5.5598,5.5662,40800.0
2005-12-15 14:05:00,17.48,17.5,17.47,17.5,21200.0,5.5662,5.5726,5.563,5.5726,21200.0
2005-12-15 14:10:00,17.5,17.5,17.46,17.49,68000.0,5.5726,5.5726,5.5598,5.5694,68000.0
2005-12-15 14:15:00,17.48,17.52,17.48,17.5,36000.0,5.5662,5.5789,5.5662,5.5726,36000.0
2005-12-15 14:20:00,17.5,17.5,17.44,17.45,33200.0,5.5726,5.5726,5.5535,5.5566,33200.0
2005-12-15 14:25:00,17.45,17.45,17.41,17.41,41200.0,5.5566,5.5566,5.5439,5.5439,41200.0
2005-12-15 14:30:00,17.41,17.43,17.41,17.43,38800.0,5.5439,5.5503,5.5439,5.5503,38800.0
2005-12-15 14:35:00,17.43,17.44,17.42,17.42,32400.0,5.5503,5.5535,5.5471,5.5471,32400.0
2005-12-15 14:40:00,17.42,17.42,17.4,17.41,47200.0,5.5471,5.5471,5.5407,5.5439,47200.0
2005-12-15 14:45:00,17.41,17.41,17.36,17.37,114400.0,5.5439,5.5439,5.528,5.5312,114400.0
2005-12-15 14:50:00,17.35,17.41,17.35,17.38,191600.0,5.5248,5.5439,5.5248,5.5344,191600.0
2005-12-15 14:55:00,17.38,17.42,17.38,17.42,60000.0,5.5344,5.5471,5.5344,5.5471,60000.0
2005-12-15 15:00:00,17.42,17.43,17.4,17.43,24400.0,5.5471,5.5503,5.5407,5.5503,24400.0
2005-12-15 15:05:00,17.44,17.47,17.42,17.43,75200.0,5.5535,5.563,5.5471,5.5503,75200.0
2005-12-15 15:10:00,17.43,17.43,17.4,17.4,79600.0,5.5503,5.5503,5.5407,5.5407,79600.0
2005-12-15 15:15:00,17.4,17.41,17.4,17.4,52400.0,5.5407,5.5439,5.5407,5.5407,52400.0
2005-12-15 15:20:00,17.4,17.46,17.4,17.45,75200.0,5.5407,5.5598,5.5407,5.5566,75200.0
2005-12-15 15:25:00,17.45,17.45,17.43,17.44,43200.0,5.5566,5.5566,5.5503,5.5535,43200.0
2005-12-15 15:30:00,17.45,17.47,17.45,17.47,45200.0,5.5566,5.563,5.5566,5.563,45200.0
2005-12-15 15:35:00,17.47,17.49,17.46,17.46,52400.0,5.563,5.5694,5.5598,5.5598,52400.0
2005-12-15 15:40:00,17.47,17.48,17.46,17.47,176400.0,5.563,5.5662,5.5598,5.563,176400.0
2005-12-15 15:45:00,17.47,17.54,17.47,17.54,144000.0,5.563,5.5853,5.563,5.5853,144000.0
2005-12-15 15:50:00,17.54,17.54,17.53,17.53,106800.0,5.5853,5.5853,5.5821,5.5821,106800.0
2005-12-15 15:55:00,17.53,17.55,17.53,17.55,124400.0,5.5821,5.5885,5.5821,5.5885,124400.0
2005-12-16 09:30:00,17.38,17.38,17.33,17.34,138400.0,5.5344,5.5344,5.5184,5.5216,138400.0
2005-12-16 09:35:00,17.35,17.42,17.31,17.32,108800.0,5.5248,5.5471,5.5121,5.5152,108800.0
2005-12-16 09:40:00,17.34,17.36,17.32,17.34,50800.0,5.5216,5.528,5.5152,5.5216,50800.0
2005-12-16 09:45:00,17.34,17.36,17.31,17.31,100800.0,5.5216,5.528,5.5121,5.5121,100800.0
2005-12-16 09:50:00,17.31,17.33,17.3,17.33,142800.0,5.5121,5.5184,5.5089,5.5184,142800.0
2005-12-16 09:55:00,17.34,17.38,17.32,17.38,27200.0,5.5216,5.5344,5.5152,5.5344,27200.0
2005-12-16 10:00:00,17.38,17.43,17.36,17.37,94800.0,5.5344,5.5503,5.528,5.5312,94800.0
2005-12-16 10:05:00,17.37,17.39,17.36,17.39,31600.0,5.5312,5.5375,5.528,5.5375,31600.0
2005-12-16 10:10:00,17.39,17.46,17.38,17.45,108800.0,5.5375,5.5598,5.5344,5.5566,108800.0
2005-12-16 10:15:00,17.45,17.45,17.42,17.43,71200.0,5.5566,5.5566,5.5471,5.5503,71200.0
2005-12-16 10:20:00,17.43,17.45,17.41,17.45,33200.0,5.5503,5.5566,5.5439,5.5566,33200.0
2005-12-16 10:25:00,17.45,17.46,17.41,17.46,50000.0,5.5566,5.5598,5.5439,5.5598,50000.0
2005-12-16 10:30:00,17.46,17.47,17.45,17.45,76400.0,5.5598,5.563,5.5566,5.5566,76400.0
2005-12-16 10:35:00,17.45,17.5,17.45,17.46,108000.0,5.5566,5.5726,5.5566,5.5598,108000.0
2005-12-16 10:40:00,17.47,17.48,17.45,17.45,15600.0,5.563,5.5662,5.5566,5.5566,15600.0
2005-12-16 10:45:00,17.45,17.49,17.45,17.49,13200.0,5.5566,5.5694,5.5566,5.5694,13200.0
2005-12-16 10:50:00,17.49,17.5,17.47,17.5,24400.0,5.5694,5.5726,5.563,5.5726,24400.0
2005-12-16 10:55:00,17.5,17.5,17.47,17.49,24400.0,5.5726,5.5726,5.563,5.5694,24400.0
2005-12-16 11:00:00,17.49,17.53,17.49,17.53,18800.0,5.5694,5.5821,5.5694,5.5821,18800.0
2005-12-16 11:05:00,17.5,17.5,17.5,17.5,11200.0,5.5726,5.5726,5.5726,5.5726,11200.0
2005-12-16 11:10:00,17.49,17.51,17.49,17.51,42800.0,5.5694,5.5758,5.5694,5.5758,42800.0
2005-12-16 11:15:00,17.51,17.53,17.51,17.51,24000.0,5.5758,5.5821,5.5758,5.5758,24000.0
2005-12-16 11:20:00,17.52,17.54,17.52,17.53,15200.0,5.5789,5.5853,5.5789,5.5821,15200.0
2005-12-16 11:25:00,17.5,17.52,17.5,17.52,24800.0,5.5726,5.5789,5.5726,5.5789,24800.0
2005-12-16 11:30:00,17.5,17.5,17.47,17.47,75600.0,5.5726,5.5726,5.563,5.563,75600.0
2005-12-16 11:35:00,17.47,17.49,17.47,17.49,74800.0,5.563,5.5694,5.563,5.5694,74800.0
2005-12-16 11:40:00,17.49,17.49,17.48,17.48,41200.0,5.5694,5.5694,5.5662,5.5662,41200.0
2005-12-16 11:45:00,17.47,17.47,17.42,17.42,28000.0,5.563,5.563,5.5471,5.5471,28000.0
2005-12-16 11:50:00,17.42,17.44,17.42,17.42,131200.0,5.5471,5.5535,5.5471,5.5471,131200.0
2005-12-16 11:55:00,17.41,17.41,17.39,17.39,95200.0,5.5439,5.5439,5.5375,5.5375,95200.0
2005-12-16 12:00:00,17.38,17.39,17.36,17.38,151200.0,5.5344,5.5375,5.528,5.5344,151200.0
2005-12-16 12:05:00,17.37,17.4,17.36,17.4,71600.0,5.5312,5.5407,5.528,5.5407,71600.0
2005-12-16 12:10:00,17.4,17.43,17.39,17.43,52000.0,5.5407,5.5503,5.5375,5.5503,52000.0
2005-12-16 12:15:00,17.43,17.43,17.43,17.43,7600.0,5.5503,5.5503,5.5503,5.5503,7600.0
2005-12-16 12:20:00,17.41,17.43,17.41,17.41,12800.0,5.5439,5.5503,5.5439,5.5439,12800.0
2005-12-16 12:25:00,17.41,17.42,17.38,17.42,29200.0,5.5439,5.5471,5.5344,5.5471,29200.0
2005-12-16 12:30:00,17.43,17.43,17.39,17.4,29200.0,5.5503,5.5503,5.5375,5.5407,29200.0
2005-12-16 12:35:00,17.39,17.4,17.36,17.38,30000.0,5.5375,5.5407,5.528,5.5344,30000.0
2005-12-16 12:40:00,17.38,17.41,17.38,17.38,34400.0,5.5344,5.5439,5.5344,5.5344,34400.0
2005-12-16 12:45:00,17.38,17.39,17.37,17.38,4800.0,5.5344,5.5375,5.5312,5.5344,4800.0
2005-12-16 12:50:00,17.39,17.4,17.39,17.4,9600.0,5.5375,5.5407,5.5375,5.5407,9600.0
2005-12-16 12:55:00,17.41,17.41,17.39,17.39,40800.0,5.5439,5.5439,5.5375,5.5375,40800.0
2005-12-16 13:00:00,17.39,17.42,17.38,17.39,38800.0,5.5375,5.5471,5.5344,5.5375,38800.0
2005-12-16 13:05:00,17.38,17.39,17.38,17.38,18800.0,5.5344,5.5375,5.5344,5.5344,18800.0
2005-12-16 13:10:00,17.39,17.39,17.36,17.36,40400.0,5.5375,5.5375,5.528,5.528,40400.0
2005-12-16 13:15:00,17.36,17.36,17.31,17.31,72800.0,5.528,5.528,5.5121,5.5121,72800.0
2005-12-16 13:20:00,17.31,17.34,17.3,17.31,71600.0,5.5121,5.5216,5.5089,5.5121,71600.0
2005-12-16 13:25:00,17.31,17.36,17.31,17.35,41200.0,5.5121,5.528,5.5121,5.5248,41200.0
2005-12-16 13:30:00,17.34,17.36,17.34,17.34,31600.0,5.5216,5.528,5.5216,5.5216,31600.0
2005-12-16 13:35:00,17.34,17.34,17.32,17.34,26000.0,5.5216,5.5216,5.5152,5.5216,26000.0
2005-12-16 13:40:00,17.33,17.33,17.32,17.33,29600.0,5.5184,5.5184,5.5152,5.5184,29600.0
2005-12-16 13:45:00,17.33,17.35,17.32,17.34,71200.0,5.5184,5.5248,5.5152,5.5216,71200.0
2005-12-16 13:50:00,17.34,17.34,17.33,17.33,12800.0,5.5216,5.5216,5.5184,5.5184,12800.0
2005-12-16 13:55:00,17.33,17.34,17.33,17.33,22800.0,5.5184,5.5216,5.5184,5.5184,22800.0
2005-12-16 14:00:00,17.33,17.33,17.33,17.33,54800.0,5.5184,5.5184,5.5184,5.5184,54800.0
2005-12-16 14:05:00,17.33,17.35,17.33,17.33,88000.0,5.5184,5.5248,5.5184,5.5184,88000.0
2005-12-16 14:10:00,17.33,17.37,17.33,17.36,96800.0,5.5184,5.5312,5.5184,5.528,96800.0
2005-12-16 14:15:00,17.35,17.36,17.34,17.36,64400.0,5.5248,5.528,5.5216,5.528,64400.0
2005-12-16 14:20:00,17.35,17.36,17.33,17.33,91600.0,5.5248,5.528,5.5184,5.5184,91600.0
2005-12-16 14:25:00,17.33,17.34,17.33,17.34,21600.0,5.5184,5.5216,5.5184,5.5216,21600.0
2005-12-16 14:30:00,17.33,17.33,17.32,17.32,67600.0,5.5184,5.5184,5.5152,5.5152,67600.0
2005-12-16 14:35:00,17.32,17.32,17.31,17.32,21200.0,5.5152,5.5152,5.5121,5.5152,21200.0
2005-12-16 14:40:00,17.32,17.33,17.31,17.31,71200.0,5.5152,5.5184,5.5121,5.5121,71200.0
2005-12-16 14:45:00,17.31,17.31,17.31,17.31,41200.0,5.5121,5.5121,5.5121,5.5121,41200.0
2005-12-16 14:50:00,17.31,17.31,17.28,17.28,164400.0,5.5121,5.5121,5.5025,5.5025,164400.0
2005-12-16 14:55:00,17.29,17.31,17.29,17.3,30800.0,5.5057,5.5121,5.5057,5.5089,30800.0
2005-12-16 15:00:00,17.3,17.31,17.28,17.29,29200.0,5.5089,5.5121,5.5025,5.5057,29200.0
2005-12-16 15:05:00,17.29,17.29,17.26,17.27,101600.0,5.5057,5.5057,5.4961,5.4993,101600.0
2005-12-16 15:10:00,17.27,17.28,17.27,17.27,91200.0,5.4993,5.5025,5.4993,5.4993,91200.0
2005-12-16 15:15:00,17.28,17.28,17.23,17.23,108400.0,5.5025,5.5025,5.4866,5.4866,108400.0
2005-12-16 15:20:00,17.24,17.24,17.22,17.23,230800.0,5.4898,5.4898,5.4834,5.4866,230800.0
2005-12-16 15:25:00,17.23,17.27,17.23,17.26,90400.0,5.4866,5.4993,5.4866,5.4961,90400.0
2005-12-16 15:30:00,17.26,17.31,17.26,17.28,142400.0,5.4961,5.5121,5.4961,5.5025,142400.0
2005-12-16 15:35:00,17.28,17.31,17.27,17.31,69600.0,5.5025,5.5121,5.4993,5.5121,69600.0
2005-12-16 15:40:00,17.31,17.31,17.29,17.3,109600.0,5.5121,5.5121,5.5057,5.5089,109600.0
2005-12-16 15:45:00,17.3,17.35,17.3,17.31,77200.0,5.5089,5.5248,5.5089,5.5121,77200.0
2005-12-16 15:50:00,17.32,17.32,17.29,17.3,154400.0,5.5152,5.5152,5.5057,5.5089,154400.0
2005-12-16 15:55:00,17.3,17.3,17.26,17.29,177600.0,5.5089,5.5089,5.4961,5.5057,177600.0
2005-12-19 09:30:00,16.96,16.97,16.96,16.97,200400.0,5.4006,5.4038,5.4006,5.4038,200400.0
2005-12-19 09:35:00,16.98,17.07,16.96,17.05,182000.0,5.407,5.4356,5.4006,5.4293,182000.0
2005-12-19 09:40:00,17.05,17.1,17.05,17.08,136400.0,5.4293,5.4452,5.4293,5.4388,136400.0
2005-12-19 09:45:00,17.07,17.1,17.04,17.07,118800.0,5.4356,5.4452,5.4261,5.4356,118800.0
2005-12-19 09:50:00,17.08,17.1,17.06,17.1,138400.0,5.4388,5.4452,5.4325,5.4452,138400.0
2005-12-19 09:55:00,17.1,17.11,17.08,17.11,46000.0,5.4452,5.4484,5.4388,5.4484,46000.0
2005-12-19 10:00:00,17.11,17.15,17.1,17.13,61600.0,5.4484,5.4611,5.4452,5.4547,61600.0
2005-12-19 10:05:00,17.13,17.18,17.13,17.18,54800.0,5.4547,5.4707,5.4547,5.4707,54800.0
2005-12-19 10:10:00,17.18,17.2,17.16,17.17,37600.0,5.4707,5.477,5.4643,5.4675,37600.0
2005-12-19 10:15:00,17.16,17.18,17.15,17.18,107200.0,5.4643,5.4707,5.4611,5.4707,107200.0
2005-12-19 10:20:00,17.18,17.18,17.16,17.17,42400.0,5.4707,5.4707,5.4643,5.4675,42400.0
2005-12-19 10:25:00,17.17,17.2,17.17,17.19,93200.0,5.4675,5.477,5.4675,5.4739,93200.0
2005-12-19 10:30:00,17.19,17.2,17.18,17.19,25200.0,5.4739,5.477,5.4707,5.4739,25200.0
2005-12-19 10:35:00,17.19,17.2,17.18,17.18,17600.0,5.4739,5.477,5.4707,5.4707,17600.0
2005-12-19 10:40:00,17.18,17.18,17.17,17.17,57200.0,5.4707,5.4707,5.4675,5.4675,57200.0
2005-12-19 10:45:00,17.17,17.17,17.15,17.16,141600.0,5.4675,5.4675,5.4611,5.4643,141600.0
2005-12-19 10:50:00,17.15,17.15,17.13,17.15,70800.0,5.4611,5.4611,5.4547,5.4611,70800.0
2005-12-19 10:55:00,17.13,17.14,17.12,17.14,39200.0,5.4547,5.4579,5.4516,5.4579,39200.0
2005-12-19 11:00:00,17.14,17.16,17.14,17.15,42400.0,5.4579,5.4643,5.4579,5.4611,42400.0
2005-12-19 11:05:00,17.16,17.2,17.16,17.2,74800.0,5.4643,5.477,5.4643,5.477,74800.0
2005-12-19 11:10:00,17.18,17.18,17.16,17.17,81200.0,5.4707,5.4707,5.4643,5.4675,81200.0
2005-12-19 11:15:00,17.18,17.18,17.16,17.17,80400.0,5.4707,5.4707,5.4643,5.4675,80400.0
2005-12-19 11:20:00,17.17,17.18,17.14,17.14,70800.0,5.4675,5.4707,5.4579,5.4579,70800.0
2005-12-19 11:25:00,17.14,17.17,17.13,17.15,116000.0,5.4579,5.4675,5.4547,5.4611,116000.0
2005-12-19 11:30:00,17.14,17.15,17.09,17.09,45600.0,5.4579,5.4611,5.442,5.442,45600.0
2005-12-19 11:35:00,17.09,17.1,17.07,17.08,54000.0,5.442,5.4452,5.4356,5.4388,54000.0
2005-12-19 11:40:00,17.08,17.09,17.06,17.07,15200.0,5.4388,5.442,5.4325,5.4356,15200.0
2005-12-19 11:45:00,17.07,17.08,17.06,17.07,49200.0,5.4356,5.4388,5.4325,5.4356,49200.0
2005-12-19 11:50:00,17.08,17.09,17.06,17.08,24400.0,5.4388,5.442,5.4325,5.4388,24400.0
2005-12-19 11:55:00,17.08,17.09,17.08,17.09,30800.0,5.4388,5.442,5.4388,5.442,30800.0
2005-12-19 12:00:00,17.09,17.1,17.03,17.07,64400.0,5.442,5.4452,5.4229,5.4356,64400.0
2005-12-19 12:05:00,17.07,17.08,17.05,17.08,44400.0,5.4356,5.4388,5.4293,5.4388,44400.0
2005-12-19 12:10:00,17.07,17.07,17.04,17.06,57600.0,5.4356,5.4356,5.4261,5.4325,57600.0
2005-12-19 12:15:00,17.06,17.06,17.05,17.05,26000.0,5.4325,5.4325,5.4293,5.4293,26000.0
2005-12-19 12:20:00,17.05,17.07,17.03,17.07,62000.0,5.4293,5.4356,5.4229,5.4356,62000.0
2005-12-19 12:25:00,17.07,17.09,17.06,17.06,281600.0,5.4356,5.442,5.4325,5.4325,281600.0
2005-12-19 12:30:00,17.06,17.07,17.05,17.06,64800.0,5.4325,5.4356,5.4293,5.4325,64800.0
2005-12-19 12:35:00,17.06,17.06,17.03,17.04,131600.0,5.4325,5.4325,5.4229,5.4261,131600.0
2005-12-19 12:40:00,17.03,17.03,17.02,17.02,75600.0,5.4229,5.4229,5.4197,5.4197,75600.0
2005-12-19 12:45:00,17.02,17.03,17.02,17.03,28400.0,5.4197,5.4229,5.4197,5.4229,28400.0
2005-12-19 12:50:00,17.03,17.03,17.02,17.02,14000.0,5.4229,5.4229,5.4197,5.4197,14000.0
2005-12-19 12:55:00,17.02,17.03,16.97,17.0,283200.0,5.4197,5.4229,5.4038,5.4134,283200.0
2005-12-19 13:00:00,17.0,17.0,16.97,16.98,72400.0,5.4134,5.4134,5.4038,5.407,72400.0
2005-12-19 13:05:00,16.98,17.0,16.96,16.96,67200.0,5.407,5.4134,5.4006,5.4006,67200.0
2005-12-19 13:10:00,16.96,16.97,16.93,16.93,34800.0,5.4006,5.4038,5.3911,5.3911,34800.0
2005-12-19 13:15:00,16.95,16.96,16.93,16.96,26000.0,5.3974,5.4006,5.3911,5.4006,26000.0
2005-12-19 13:20:00,16.96,16.97,16.95,16.95,17200.0,5.4006,5.4038,5.3974,5.3974,17200.0
2005-12-19 13:25:00,16.96,16.96,16.95,16.95,32400.0,5.4006,5.4006,5.3974,5.3974,32400.0
2005-12-19 13:30:00,16.95,16.96,16.92,16.93,91200.0,5.3974,5.4006,5.3879,5.3911,91200.0
2005-12-19 13:35:00,16.92,16.94,16.89,16.9,46400.0,5.3879,5.3942,5.3783,5.3815,46400.0
2005-12-19 13:40:00,16.89,16.91,16.83,16.83,136000.0,5.3783,5.3847,5.3592,5.3592,136000.0
2005-12-19 13:45:00,16.84,16.85,16.82,16.84,80000.0,5.3624,5.3656,5.356,5.3624,80000.0
2005-12-19 13:50:00,16.84,16.86,16.84,16.84,61200.0,5.3624,5.3688,5.3624,5.3624,61200.0
2005-12-19 13:55:00,16.84,16.86,16.84,16.85,72800.0,5.3624,5.3688,5.3624,5.3656,72800.0
2005-12-19 14:00:00,16.85,16.87,16.84,16.85,58000.0,5.3656,5.372,5.3624,5.3656,58000.0
2005-12-19 14:05:00,16.85,16.85,16.82,16.82,62000.0,5.3656,5.3656,5.356,5.356,62000.0
2005-12-19 14:10:00,16.82,16.83,16.81,16.81,58000.0,5.356,5.3592,5.3528,5.3528,58000.0
2005-12-19 14:15:00,16.81,16.83,16.79,16.8,52000.0,5.3528,5.3592,5.3465,5.3497,52000.0
2005-12-19 14:20:00,16.8,16.8,16.79,16.79,29200.0,5.3497,5.3497,5.3465,5.3465,29200.0
2005-12-19 14:25:00,16.78,16.79,16.68,16.73,99600.0,5.3433,5.3465,5.3115,5.3274,99600.0
2005-12-19 14:30:00,16.73,16.73,16.71,16.72,114000.0,5.3274,5.3274,5.321,5.3242,114000.0
2005-12-19 14:35:00,16.72,16.75,16.71,16.75,103200.0,5.3242,5.3337,5.321,5.3337,103200.0
2005-12-19 14:40:00,16.76,16.79,16.75,16.78,58800.0,5.3369,5.3465,5.3337,5.3433,58800.0
2005-12-19 14:45:00,16.79,16.8,16.77,16.8,47200.0,5.3465,5.3497,5.3401,5.3497,47200.0
2005-12-19 14:50:00,16.8,16.83,16.75,16.78,120800.0,5.3497,5.3592,5.3337,5.3433,120800.0
2005-12-19 14:55:00,16.78,16.78,16.73,16.76,66800.0,5.3433,5.3433,5.3274,5.3369,66800.0
2005-12-19 15:00:00,16.77,16.8,16.76,16.79,58000.0,5.3401,5.3497,5.3369,5.3465,58000.0
2005-12-19 15:05:00,16.79,16.8,16.78,16.79,42400.0,5.3465,5.3497,5.3433,5.3465,42400.0
2005-12-19 15:10:00,16.78,16.79,16.75,16.75,71200.0,5.3433,5.3465,5.3337,5.3337,71200.0
2005-12-19 15:15:00,16.75,16.76,16.75,16.76,87200.0,5.3337,5.3369,5.3337,5.3369,87200.0
2005-12-19 15:20:00,16.77,16.79,16.76,16.78,71600.0,5.3401,5.3465,5.3369,5.3433,71600.0
2005-12-19 15:25:00,16.78,16.79,16.77,16.78,70000.0,5.3433,5.3465,5.3401,5.3433,70000.0
2005-12-19 15:30:00,16.78,16.78,16.75,16.77,102800.0,5.3433,5.3433,5.3337,5.3401,102800.0
2005-12-19 15:35:00,16.77,16.78,16.75,16.77,114400.0,5.3401,5.3433,5.3337,5.3401,114400.0
2005-12-19 15:40:00,16.77,16.78,16.75,16.75,82800.0,5.3401,5.3433,5.3337,5.3337,82800.0
2005-12-19 15:45:00,16.75,16.76,16.74,16.76,125200.0,5.3337,5.3369,5.3306,5.3369,125200.0
2005-12-19 15:50:00,16.77,16.78,16.75,16.78,85600.0,5.3401,5.3433,5.3337,5.3433,85600.0
2005-12-19 15:55:00,16.77,16.8,16.77,16.79,129600.0,5.3401,5.3497,5.3401,5.3465,129600.0
2005-12-20 09:30:00,16.85,16.93,16.85,16.92,189600.0,5.3656,5.3911,5.3656,5.3879,189600.0
2005-12-20 09:35:00,16.93,17.02,16.91,16.99,168800.0,5.3911,5.4197,5.3847,5.4102,168800.0
2005-12-20 09:40:00,16.99,17.0,16.93,16.94,152000.0,5.4102,5.4134,5.3911,5.3942,152000.0
2005-12-20 09:45:00,16.94,16.97,16.94,16.97,87600.0,5.3942,5.4038,5.3942,5.4038,87600.0
2005-12-20 09:50:00,16.97,17.01,16.97,17.01,226800.0,5.4038,5.4165,5.4038,5.4165,226800.0
2005-12-20 09:55:00,17.01,17.01,16.96,17.0,82000.0,5.4165,5.4165,5.4006,5.4134,82000.0
2005-12-20 10:00:00,17.0,17.0,16.95,16.96,44000.0,5.4134,5.4134,5.3974,5.4006,44000.0
2005-12-20 10:05:00,16.97,17.0,16.96,17.0,68400.0,5.4038,5.4134,5.4006,5.4134,68400.0
2005-12-20 10:10:00,16.99,16.99,16.96,16.98,76800.0,5.4102,5.4102,5.4006,5.407,76800.0
2005-12-20 10:15:00,16.97,16.97,16.88,16.9,120800.0,5.4038,5.4038,5.3751,5.3815,120800.0
2005-12-20 10:20:00,16.91,16.95,16.9,16.93,85600.0,5.3847,5.3974,5.3815,5.3911,85600.0
2005-12-20 10:25:00,16.93,16.98,16.93,16.97,256800.0,5.3911,5.407,5.3911,5.4038,256800.0
2005-12-20 10:30:00,16.96,16.97,16.95,16.96,81200.0,5.4006,5.4038,5.3974,5.4006,81200.0
2005-12-20 10:35:00,16.96,16.98,16.95,16.97,139600.0,5.4006,5.407,5.3974,5.4038,139600.0
2005-12-20 10:40:00,16.97,16.98,16.95,16.96,89600.0,5.4038,5.407,5.3974,5.4006,89600.0
2005-12-20 10:45:00,16.96,16.96,16.95,16.95,84400.0,5.4006,5.4006,5.3974,5.3974,84400.0
2005-12-20 10:50:00,16.95,16.97,16.94,16.96,79600.0,5.3974,5.4038,5.3942,5.4006,79600.0
2005-12-20 10:55:00,16.96,16.99,16.95,16.96,64000.0,5.4006,5.4102,5.3974,5.4006,64000.0
2005-12-20 11:00:00,16.96,16.99,16.95,16.97,59200.0,5.4006,5.4102,5.3974,5.4038,59200.0
2005-12-20 11:05:00,16.97,17.0,16.97,17.0,72000.0,5.4038,5.4134,5.4038,5.4134,72000.0
2005-12-20 11:10:00,17.0,17.0,16.99,17.0,55200.0,5.4134,5.4134,5.4102,5.4134,55200.0
2005-12-20 11:15:00,17.0,17.0,16.98,16.98,37200.0,5.4134,5.4134,5.407,5.407,37200.0
2005-12-20 11:20:00,16.98,17.0,16.97,16.99,48800.0,5.407,5.4134,5.4038,5.4102,48800.0
2005-12-20 11:25:00,17.0,17.0,16.97,16.98,24000.0,5.4134,5.4134,5.4038,5.407,24000.0
2005-12-20 11:30:00,16.99,16.99,16.98,16.99,57600.0,5.4102,5.4102,5.407,5.4102,57600.0
2005-12-20 11:35:00,16.99,17.0,16.99,17.0,67200.0,5.4102,5.4134,5.4102,5.4134,67200.0
2005-12-20 11:40:00,17.0,17.0,16.99,17.0,40000.0,5.4134,5.4134,5.4102,5.4134,40000.0
2005-12-20 11:45:00,16.99,17.0,16.99,17.0,95600.0,5.4102,5.4134,5.4102,5.4134,95600.0
2005-12-20 11:50:00,17.0,17.0,16.99,17.0,75600.0,5.4134,5.4134,5.4102,5.4134,75600.0
2005-12-20 11:55:00,17.0,17.0,16.99,17.0,51600.0,5.4134,5.4134,5.4102,5.4134,51600.0
2005-12-20 12:00:00,17.01,17.02,17.0,17.0,86400.0,5.4165,5.4197,5.4134,5.4134,86400.0
2005-12-20 12:05:00,17.0,17.01,16.99,17.01,46000.0,5.4134,5.4165,5.4102,5.4165,46000.0
2005-12-20 12:10:00,17.03,17.04,17.02,17.02,36800.0,5.4229,5.4261,5.4197,5.4197,36800.0
2005-12-20 12:15:00,17.02,17.03,17.0,17.03,23200.0,5.4197,5.4229,5.4134,5.4229,23200.0
2005-12-20 12:20:00,17.02,17.09,17.02,17.08,102000.0,5.4197,5.442,5.4197,5.4388,102000.0
2005-12-20 12:25:00,17.08,17.08,17.05,17.07,25200.0,5.4388,5.4388,5.4293,5.4356,25200.0
2005-12-20 12:30:00,17.07,17.12,17.07,17.1,119200.0,5.4356,5.4516,5.4356,5.4452,119200.0
2005-12-20 12:35:00,17.1,17.1,17.06,17.06,9200.0,5.4452,5.4452,5.4325,5.4325,9200.0
2005-12-20 12:40:00,17.06,17.08,17.06,17.07,17600.0,5.4325,5.4388,5.4325,5.4356,17600.0
2005-12-20 12:45:00,17.07,17.09,17.06,17.06,8000.0,5.4356,5.442,5.4325,5.4325,8000.0
2005-12-20 12:50:00,17.06,17.08,17.06,17.07,15600.0,5.4325,5.4388,5.4325,5.4356,15600.0
2005-12-20 12:55:00,17.06,17.1,17.06,17.09,21600.0,5.4325,5.4452,5.4325,5.442,21600.0
2005-12-20 13:00:00,17.09,17.1,17.07,17.09,21600.0,5.442,5.4452,5.4356,5.442,21600.0
2005-12-20 13:05:00,17.1,17.11,17.1,17.1,26800.0,5.4452,5.4484,5.4452,5.4452,26800.0
2005-12-20 13:10:00,17.09,17.11,17.09,17.11,26800.0,5.442,5.4484,5.442,5.4484,26800.0
2005-12-20 13:15:00,17.1,17.11,17.09,17.09,37600.0,5.4452,5.4484,5.442,5.442,37600.0
2005-12-20 13:20:00,17.08,17.08,17.05,17.06,78400.0,5.4388,5.4388,5.4293,5.4325,78400.0
2005-12-20 13:25:00,17.06,17.08,17.05,17.05,21600.0,5.4325,5.4388,5.4293,5.4293,21600.0
2005-12-20 13:30:00,17.05,17.06,17.04,17.04,24800.0,5.4293,5.4325,5.4261,5.4261,24800.0
2005-12-20 13:35:00,17.05,17.07,17.04,17.04,25600.0,5.4293,5.4356,5.4261,5.4261,25600.0
2005-12-20 13:40:00,17.02,17.03,17.0,17.0,45200.0,5.4197,5.4229,5.4134,5.4134,45200.0
2005-12-20 13:45:00,17.02,17.05,17.01,17.03,21200.0,5.4197,5.4293,5.4165,5.4229,21200.0
2005-12-20 13:50:00,17.03,17.05,17.02,17.02,25600.0,5.4229,5.4293,5.4197,5.4197,25600.0
2005-12-20 13:55:00,17.02,17.05,17.02,17.04,27600.0,5.4197,5.4293,5.4197,5.4261,27600.0
2005-12-20 14:00:00,17.04,17.08,17.04,17.08,36000.0,5.4261,5.4388,5.4261,5.4388,36000.0
2005-12-20 14:05:00,17.08,17.09,17.07,17.08,106800.0,5.4388,5.442,5.4356,5.4388,106800.0
2005-12-20 14:10:00,17.09,17.1,17.08,17.08,121600.0,5.442,5.4452,5.4388,5.4388,121600.0
2005-12-20 14:15:00,17.08,17.09,17.07,17.08,115200.0,5.4388,5.442,5.4356,5.4388,115200.0
2005-12-20 14:20:00,17.08,17.1,17.08,17.1,15600.0,5.4388,5.4452,5.4388,5.4452,15600.0
2005-12-20 14:25:00,17.1,17.1,17.08,17.09,28800.0,5.4452,5.4452,5.4388,5.442,28800.0
2005-12-20 14:30:00,17.09,17.1,17.09,17.1,23200.0,5.442,5.4452,5.442,5.4452,23200.0
2005-12-20 14:35:00,17.1,17.1,17.09,17.09,20400.0,5.4452,5.4452,5.442,5.442,20400.0
2005-12-20 14:40:00,17.09,17.11,17.08,17.11,67200.0,5.442,5.4484,5.4388,5.4484,67200.0
2005-12-20 14:45:00,17.11,17.11,17.08,17.08,68800.0,5.4484,5.4484,5.4388,5.4388,68800.0
2005-12-20 14:50:00,17.09,17.09,17.04,17.05,121200.0,5.442,5.442,5.4261,5.4293,121200.0
2005-12-20 14:55:00,17.04,17.04,17.02,17.04,48400.0,5.4261,5.4261,5.4197,5.4261,48400.0
2005-12-20 15:00:00,17.04,17.04,17.02,17.03,28000.0,5.4261,5.4261,5.4197,5.4229,28000.0
2005-12-20 15:05:00,17.02,17.05,17.02,17.04,34400.0,5.4197,5.4293,5.4197,5.4261,34400.0
2005-12-20 15:10:00,17.04,17.06,17.03,17.06,47600.0,5.4261,5.4325,5.4229,5.4325,47600.0
2005-12-20 15:15:00,17.06,17.07,17.06,17.06,38400.0,5.4325,5.4356,5.4325,5.4325,38400.0
2005-12-20 15:20:00,17.07,17.07,17.05,17.05,32800.0,5.4356,5.4356,5.4293,5.4293,32800.0
2005-12-20 15:25:00,17.07,17.07,17.05,17.05,26000.0,5.4356,5.4356,5.4293,5.4293,26000.0
2005-12-20 15:30:00,17.05,17.05,17.03,17.04,91600.0,5.4293,5.4293,5.4229,5.4261,91600.0
2005-12-20 15:35:00,17.04,17.05,17.03,17.04,45200.0,5.4261,5.4293,5.4229,5.4261,45200.0
2005-12-20 15:40:00,17.05,17.07,17.04,17.07,54800.0,5.4293,5.4356,5.4261,5.4356,54800.0
2005-12-20 15:45:00,17.07,17.1,17.07,17.1,64400.0,5.4356,5.4452,5.4356,5.4452,64400.0
2005-12-20 15:50:00,17.1,17.1,17.07,17.07,129200.0,5.4452,5.4452,5.4356,5.4356,129200.0
2005-12-20 15:55:00,17.07,17.07,17.05,17.06,107600.0,5.4356,5.4356,5.4293,5.4325,107600.0
2005-12-21 09:30:00,17.34,17.37,17.19,17.36,164800.0,5.5216,5.5312,5.4739,5.528,164800.0
2005-12-21 09:35:00,17.38,17.49,17.37,17.47,206400.0,5.5344,5.5694,5.5312,5.563,206400.0
2005-12-21 09:40:00,17.47,17.57,17.47,17.54,213200.0,5.563,5.5949,5.563,5.5853,213200.0
2005-12-21 09:45:00,17.54,17.57,17.53,17.55,144000.0,5.5853,5.5949,5.5821,5.5885,144000.0
2005-12-21 09:50:00,17.57,17.6,17.56,17.59,138400.0,5.5949,5.6044,5.5917,5.6012,138400.0
2005-12-21 09:55:00,17.59,17.7,17.58,17.61,188000.0,5.6012,5.6363,5.598,5.6076,188000.0
2005-12-21 10:00:00,17.62,17.64,17.6,17.61,86800.0,5.6108,5.6171,5.6044,5.6076,86800.0
2005-12-21 10:05:00,17.61,17.61,17.59,17.61,75600.0,5.6076,5.6076,5.6012,5.6076,75600.0
2005-12-21 10:10:00,17.61,17.61,17.59,17.6,50800.0,5.6076,5.6076,5.6012,5.6044,50800.0
2005-12-21 10:15:00,17.6,17.62,17.6,17.61,36000.0,5.6044,5.6108,5.6044,5.6076,36000.0
2005-12-21 10:20:00,17.61,17.66,17.61,17.66,104000.0,5.6076,5.6235,5.6076,5.6235,104000.0
2005-12-21 10:25:00,17.66,17.66,17.59,17.62,93600.0,5.6235,5.6235,5.6012,5.6108,93600.0
2005-12-21 10:30:00,17.62,17.62,17.59,17.61,118800.0,5.6108,5.6108,5.6012,5.6076,118800.0
2005-12-21 10:35:00,17.61,17.62,17.6,17.61,114800.0,5.6076,5.6108,5.6044,5.6076,114800.0
2005-12-21 10:40:00,17.61,17.68,17.59,17.66,206000.0,5.6076,5.6299,5.6012,5.6235,206000.0
2005-12-21 10:45:00,17.66,17.67,17.64,17.65,93600.0,5.6235,5.6267,5.6171,5.6203,93600.0
2005-12-21 10:50:00,17.65,17.7,17.65,17.69,97200.0,5.6203,5.6363,5.6203,5.6331,97200.0
2005-12-21 10:55:00,17.68,17.68,17.66,17.68,90800.0,5.6299,5.6299,5.6235,5.6299,90800.0
2005-12-21 11:00:00,17.67,17.68,17.63,17.66,105600.0,5.6267,5.6299,5.614,5.6235,105600.0
2005-12-21 11:05:00,17.66,17.66,17.64,17.65,70400.0,5.6235,5.6235,5.6171,5.6203,70400.0
2005-12-21 11:10:00,17.64,17.65,17.61,17.62,86000.0,5.6171,5.6203,5.6076,5.6108,86000.0
2005-12-21 11:15:00,17.62,17.62,17.59,17.62,44800.0,5.6108,5.6108,5.6012,5.6108,44800.0
2005-12-21 11:20:00,17.62,17.62,17.6,17.62,65600.0,5.6108,5.6108,5.6044,5.6108,65600.0
2005-12-21 11:25:00,17.62,17.64,17.62,17.64,121600.0,5.6108,5.6171,5.6108,5.6171,121600.0
2005-12-21 11:30:00,17.63,17.64,17.61,17.61,42800.0,5.614,5.6171,5.6076,5.6076,42800.0
2005-12-21 11:35:00,17.61,17.62,17.59,17.59,17600.0,5.6076,5.6108,5.6012,5.6012,17600.0
2005-12-21 11:40:00,17.59,17.61,17.57,17.59,235600.0,5.6012,5.6076,5.5949,5.6012,235600.0
2005-12-21 11:45:00,17.58,17.59,17.56,17.58,52000.0,5.598,5.6012,5.5917,5.598,52000.0
2005-12-21 11:50:00,17.57,17.58,17.55,17.57,111200.0,5.5949,5.598,5.5885,5.5949,111200.0
2005-12-21 11:55:00,17.57,17.6,17.56,17.6,89600.0,5.5949,5.6044,5.5917,5.6044,89600.0
2005-12-21 12:00:00,17.59,17.61,17.59,17.61,42000.0,5.6012,5.6076,5.6012,5.6076,42000.0
2005-12-21 12:05:00,17.61,17.63,17.58,17.58,74800.0,5.6076,5.614,5.598,5.598,74800.0
2005-12-21 12:10:00,17.58,17.59,17.58,17.58,14400.0,5.598,5.6012,5.598,5.598,14400.0
2005-12-21 12:15:00,17.58,17.63,17.58,17.63,66400.0,5.598,5.614,5.598,5.614,66400.0
2005-12-21 12:20:00,17.63,17.64,17.62,17.62,34800.0,5.614,5.6171,5.6108,5.6108,34800.0
2005-12-21 12:25:00,17.62,17.62,17.59,17.62,54800.0,5.6108,5.6108,5.6012,5.6108,54800.0
2005-12-21 12:30:00,17.62,17.62,17.59,17.6,80400.0,5.6108,5.6108,5.6012,5.6044,80400.0
2005-12-21 12:35:00,17.6,17.6,17.56,17.57,100800.0,5.6044,5.6044,5.5917,5.5949,100800.0
2005-12-21 12:40:00,17.58,17.6,17.58,17.59,66400.0,5.598,5.6044,5.598,5.6012,66400.0
2005-12-21 12:45:00,17.6,17.61,17.58,17.59,11600.0,5.6044,5.6076,5.598,5.6012,11600.0
2005-12-21 12:50:00,17.58,17.61,17.58,17.61,28400.0,5.598,5.6076,5.598,5.6076,28400.0
2005-12-21 12:55:00,17.6,17.62,17.6,17.62,27600.0,5.6044,5.6108,5.6044,5.6108,27600.0
2005-12-21 13:00:00,17.62,17.63,17.61,17.63,95600.0,5.6108,5.614,5.6076,5.614,95600.0
2005-12-21 13:05:00,17.63,17.64,17.62,17.63,115200.0,5.614,5.6171,5.6108,5.614,115200.0
2005-12-21 13:10:00,17.63,17.63,17.61,17.63,97600.0,5.614,5.614,5.6076,5.614,97600.0
2005-12-21 13:15:00,17.62,17.62,17.6,17.6,18800.0,5.6108,5.6108,5.6044,5.6044,18800.0
2005-12-21 13:20:00,17.61,17.62,17.6,17.61,82800.0,5.6076,5.6108,5.6044,5.6076,82800.0
2005-12-21 13:25:00,17.6,17.63,17.6,17.61,125600.0,5.6044,5.614,5.6044,5.6076,125600.0
2005-12-21 13:30:00,17.61,17.61,17.59,17.59,106000.0,5.6076,5.6076,5.6012,5.6012,106000.0
2005-12-21 13:35:00,17.59,17.6,17.57,17.6,33600.0,5.6012,5.6044,5.5949,5.6044,33600.0
2005-12-21 13:40:00,17.6,17.61,17.6,17.61,16000.0,5.6044,5.6076,5.6044,5.6076,16000.0
2005-12-21 13:45:00,17.6,17.61,17.6,17.61,141600.0,5.6044,5.6076,5.6044,5.6076,141600.0
2005-12-21 13:50:00,17.61,17.61,17.59,17.6,49200.0,5.6076,5.6076,5.6012,5.6044,49200.0
2005-12-21 13:55:00,17.61,17.62,17.61,17.62,7200.0,5.6076,5.6108,5.6076,5.6108,7200.0
2005-12-21 14:00:00,17.61,17.61,17.59,17.61,33600.0,5.6076,5.6076,5.6012,5.6076,33600.0
2005-12-21 14:05:00,17.61,17.62,17.61,17.61,23200.0,5.6076,5.6108,5.6076,5.6076,23200.0
2005-12-21 14:10:00,17.61,17.61,17.6,17.61,38000.0,5.6076,5.6076,5.6044,5.6076,38000.0
2005-12-21 14:15:00,17.61,17.61,17.6,17.61,25600.0,5.6076,5.6076,5.6044,5.6076,25600.0
2005-12-21 14:20:00,17.61,17.63,17.61,17.62,68800.0,5.6076,5.614,5.6076,5.6108,68800.0
2005-12-21 14:25:00,17.63,17.63,17.61,17.61,63200.0,5.614,5.614,5.6076,5.6076,63200.0
2005-12-21 14:30:00,17.61,17.62,17.59,17.6,32800.0,5.6076,5.6108,5.6012,5.6044,32800.0
2005-12-21 14:35:00,17.59,17.59,17.58,17.58,94000.0,5.6012,5.6012,5.598,5.598,94000.0
2005-12-21 14:40:00,17.58,17.58,17.56,17.56,23200.0,5.598,5.598,5.5917,5.5917,23200.0
2005-12-21 14:45:00,17.56,17.56,17.52,17.55,155600.0,5.5917,5.5917,5.5789,5.5885,155600.0
2005-12-21 14:50:00,17.55,17.56,17.53,17.55,87200.0,5.5885,5.5917,5.5821,5.5885,87200.0
2005-12-21 14:55:00,17.56,17.58,17.53,17.54,56400.0,5.5917,5.598,5.5821,5.5853,56400.0
2005-12-21 15:00:00,17.54,17.55,17.53,17.54,52800.0,5.5853,5.5885,5.5821,5.5853,52800.0
2005-12-21 15:05:00,17.54,17.57,17.54,17.57,107200.0,5.5853,5.5949,5.5853,5.5949,107200.0
2005-12-21 15:10:00,17.57,17.59,17.57,17.59,56400.0,5.5949,5.6012,5.5949,5.6012,56400.0
2005-12-21 15:15:00,17.59,17.59,17.58,17.58,71600.0,5.6012,5.6012,5.598,5.598,71600.0
2005-12-21 15:20:00,17.58,17.61,17.57,17.59,102400.0,5.598,5.6076,5.5949,5.6012,102400.0
2005-12-21 15:25:00,17.59,17.59,17.55,17.55,106000.0,5.6012,5.6012,5.5885,5.5885,106000.0
2005-12-21 15:30:00,17.55,17.56,17.54,17.54,39600.0,5.5885,5.5917,5.5853,5.5853,39600.0
2005-12-21 15:35:00,17.54,17.55,17.53,17.54,96000.0,5.5853,5.5885,5.5821,5.5853,96000.0
2005-12-21 15:40:00,17.54,17.56,17.53,17.56,127200.0,5.5853,5.5917,5.5821,5.5917,127200.0
2005-12-21 15:45:00,17.57,17.63,17.56,17.6,136000.0,5.5949,5.614,5.5917,5.6044,136000.0
2005-12-21 15:50:00,17.6,17.62,17.58,17.61,132800.0,5.6044,5.6108,5.598,5.6076,132800.0
2005-12-21 15:55:00,17.6,17.64,17.59,17.63,128400.0,5.6044,5.6171,5.6012,5.614,128400.0
2005-12-22 09:30:00,17.74,17.74,17.64,17.66,163600.0,5.649,5.649,5.6171,5.6235,163600.0
2005-12-22 09:35:00,17.66,17.73,17.66,17.69,73200.0,5.6235,5.6458,5.6235,5.6331,73200.0
2005-12-22 09:40:00,17.69,17.69,17.61,17.62,37600.0,5.6331,5.6331,5.6076,5.6108,37600.0
2005-12-22 09:45:00,17.61,17.73,17.59,17.7,100400.0,5.6076,5.6458,5.6012,5.6363,100400.0
2005-12-22 09:50:00,17.69,17.73,17.66,17.72,58800.0,5.6331,5.6458,5.6235,5.6426,58800.0
2005-12-22 09:55:00,17.71,17.73,17.68,17.7,72000.0,5.6394,5.6458,5.6299,5.6363,72000.0
2005-12-22 10:00:00,17.67,17.68,17.63,17.66,42000.0,5.6267,5.6299,5.614,5.6235,42000.0
2005-12-22 10:05:00,17.67,17.72,17.67,17.68,41200.0,5.6267,5.6426,5.6267,5.6299,41200.0
2005-12-22 10:10:00,17.68,17.68,17.63,17.65,53600.0,5.6299,5.6299,5.614,5.6203,53600.0
2005-12-22 10:15:00,17.65,17.65,17.61,17.61,66400.0,5.6203,5.6203,5.6076,5.6076,66400.0
2005-12-22 10:20:00,17.59,17.66,17.59,17.66,60000.0,5.6012,5.6235,5.6012,5.6235,60000.0
2005-12-22 10:25:00,17.66,17.7,17.66,17.69,47200.0,5.6235,5.6363,5.6235,5.6331,47200.0
2005-12-22 10:30:00,17.68,17.68,17.63,17.65,66400.0,5.6299,5.6299,5.614,5.6203,66400.0
2005-12-22 10:35:00,17.65,17.65,17.61,17.61,76400.0,5.6203,5.6203,5.6076,5.6076,76400.0
2005-12-22 10:40:00,17.61,17.64,17.6,17.64,117600.0,5.6076,5.6171,5.6044,5.6171,117600.0
2005-12-22 10:45:00,17.64,17.66,17.63,17.63,72400.0,5.6171,5.6235,5.614,5.614,72400.0
2005-12-22 10:50:00,17.64,17.65,17.62,17.65,46800.0,5.6171,5.6203,5.6108,5.6203,46800.0
2005-12-22 10:55:00,17.65,17.67,17.64,17.65,49200.0,5.6203,5.6267,5.6171,5.6203,49200.0
2005-12-22 11:00:00,17.64,17.67,17.63,17.67,31200.0,5.6171,5.6267,5.614,5.6267,31200.0
2005-12-22 11:05:00,17.67,17.67,17.64,17.65,77600.0,5.6267,5.6267,5.6171,5.6203,77600.0
2005-12-22 11:10:00,17.65,17.67,17.64,17.65,35600.0,5.6203,5.6267,5.6171,5.6203,35600.0
2005-12-22 11:15:00,17.65,17.66,17.64,17.65,68400.0,5.6203,5.6235,5.6171,5.6203,68400.0
2005-12-22 11:20:00,17.65,17.67,17.65,17.66,37200.0,5.6203,5.6267,5.6203,5.6235,37200.0
2005-12-22 11:25:00,17.66,17.67,17.66,17.67,51200.0,5.6235,5.6267,5.6235,5.6267,51200.0
2005-12-22 11:30:00,17.67,17.67,17.66,17.67,43600.0,5.6267,5.6267,5.6235,5.6267,43600.0
2005-12-22 11:35:00,17.66,17.67,17.65,17.66,61600.0,5.6235,5.6267,5.6203,5.6235,61600.0
2005-12-22 11:40:00,17.66,17.67,17.65,17.66,15600.0,5.6235,5.6267,5.6203,5.6235,15600.0
2005-12-22 11:45:00,17.66,17.67,17.65,17.65,22800.0,5.6235,5.6267,5.6203,5.6203,22800.0
2005-12-22 11:50:00,17.65,17.66,17.64,17.66,29600.0,5.6203,5.6235,5.6171,5.6235,29600.0
2005-12-22 11:55:00,17.66,17.67,17.66,17.66,24400.0,5.6235,5.6267,5.6235,5.6235,24400.0
2005-12-22 12:00:00,17.66,17.67,17.66,17.66,76000.0,5.6235,5.6267,5.6235,5.6235,76000.0
2005-12-22 12:05:00,17.67,17.67,17.66,17.67,71200.0,5.6267,5.6267,5.6235,5.6267,71200.0
2005-12-22 12:10:00,17.67,17.68,17.67,17.67,40400.0,5.6267,5.6299,5.6267,5.6267,40400.0
2005-12-22 12:15:00,17.67,17.67,17.66,17.66,33600.0,5.6267,5.6267,5.6235,5.6235,33600.0
2005-12-22 12:20:00,17.66,17.66,17.66,17.66,188800.0,5.6235,5.6235,5.6235,5.6235,188800.0
2005-12-22 12:25:00,17.65,17.65,17.61,17.64,24400.0,5.6203,5.6203,5.6076,5.6171,24400.0
2005-12-22 12:30:00,17.63,17.63,17.61,17.61,41600.0,5.614,5.614,5.6076,5.6076,41600.0
2005-12-22 12:35:00,17.61,17.61,17.57,17.57,66000.0,5.6076,5.6076,5.5949,5.5949,66000.0
2005-12-22 12:40:00,17.58,17.58,17.57,17.57,20000.0,5.598,5.598,5.5949,5.5949,20000.0
2005-12-22 12:45:00,17.58,17.59,17.57,17.59,46400.0,5.598,5.6012,5.5949,5.6012,46400.0
2005-12-22 12:50:00,17.58,17.58,17.57,17.57,22400.0,5.598,5.598,5.5949,5.5949,22400.0
2005-12-22 12:55:00,17.59,17.6,17.58,17.6,14000.0,5.6012,5.6044,5.598,5.6044,14000.0
2005-12-22 13:00:00,17.6,17.61,17.6,17.6,26800.0,5.6044,5.6076,5.6044,5.6044,26800.0
2005-12-22 13:05:00,17.6,17.6,17.59,17.6,15200.0,5.6044,5.6044,5.6012,5.6044,15200.0
2005-12-22 13:10:00,17.6,17.65,17.6,17.63,66800.0,5.6044,5.6203,5.6044,5.614,66800.0
2005-12-22 13:15:00,17.63,17.65,17.61,17.61,20800.0,5.614,5.6203,5.6076,5.6076,20800.0
2005-12-22 13:20:00,17.61,17.62,17.61,17.61,20400.0,5.6076,5.6108,5.6076,5.6076,20400.0
2005-12-22 13:25:00,17.61,17.61,17.57,17.59,32000.0,5.6076,5.6076,5.5949,5.6012,32000.0
2005-12-22 13:30:00,17.59,17.59,17.58,17.59,32000.0,5.6012,5.6012,5.598,5.6012,32000.0
2005-12-22 13:35:00,17.59,17.59,17.57,17.57,16400.0,5.6012,5.6012,5.5949,5.5949,16400.0
2005-12-22 13:40:00,17.57,17.58,17.56,17.58,19200.0,5.5949,5.598,5.5917,5.598,19200.0
2005-12-22 13:45:00,17.57,17.58,17.54,17.54,46000.0,5.5949,5.598,5.5853,5.5853,46000.0
2005-12-22 13:50:00,17.54,17.54,17.49,17.52,69600.0,5.5853,5.5853,5.5694,5.5789,69600.0
2005-12-22 13:55:00,17.52,17.53,17.51,17.51,20400.0,5.5789,5.5821,5.5758,5.5758,20400.0
2005-12-22 14:00:00,17.52,17.52,17.51,17.51,26000.0,5.5789,5.5789,5.5758,5.5758,26000.0
2005-12-22 14:05:00,17.51,17.52,17.48,17.48,85600.0,5.5758,5.5789,5.5662,5.5662,85600.0
2005-12-22 14:10:00,17.49,17.54,17.48,17.53,73600.0,5.5694,5.5853,5.5662,5.5821,73600.0
2005-12-22 14:15:00,17.53,17.54,17.52,17.54,40400.0,5.5821,5.5853,5.5789,5.5853,40400.0
2005-12-22 14:20:00,17.54,17.54,17.51,17.51,19600.0,5.5853,5.5853,5.5758,5.5758,19600.0
2005-12-22 14:25:00,17.51,17.51,17.49,17.49,12000.0,5.5758,5.5758,5.5694,5.5694,12000.0
2005-12-22 14:30:00,17.49,17.5,17.49,17.5,34000.0,5.5694,5.5726,5.5694,5.5726,34000.0
2005-12-22 14:35:00,17.5,17.5,17.46,17.47,60400.0,5.5726,5.5726,5.5598,5.563,60400.0
2005-12-22 14:40:00,17.45,17.47,17.43,17.45,70400.0,5.5566,5.563,5.5503,5.5566,70400.0
2005-12-22 14:45:00,17.45,17.48,17.43,17.48,27200.0,5.5566,5.5662,5.5503,5.5662,27200.0
2005-12-22 14:50:00,17.48,17.49,17.47,17.47,18800.0,5.5662,5.5694,5.563,5.563,18800.0
2005-12-22 14:55:00,17.46,17.5,17.46,17.5,32800.0,5.5598,5.5726,5.5598,5.5726,32800.0
2005-12-22 15:00:00,17.49,17.5,17.46,17.49,45600.0,5.5694,5.5726,5.5598,5.5694,45600.0
2005-12-22 15:05:00,17.49,17.49,17.47,17.48,27200.0,5.5694,5.5694,5.563,5.5662,27200.0
2005-12-22 15:10:00,17.48,17.49,17.47,17.49,49600.0,5.5662,5.5694,5.563,5.5694,49600.0
2005-12-22 15:15:00,17.48,17.48,17.47,17.47,35200.0,5.5662,5.5662,5.563,5.563,35200.0
2005-12-22 15:20:00,17.47,17.48,17.46,17.47,80400.0,5.563,5.5662,5.5598,5.563,80400.0
2005-12-22 15:25:00,17.47,17.47,17.46,17.46,32000.0,5.563,5.563,5.5598,5.5598,32000.0
2005-12-22 15:30:00,17.46,17.47,17.42,17.47,115200.0,5.5598,5.563,5.5471,5.563,115200.0
2005-12-22 15:35:00,17.47,17.48,17.46,17.46,46400.0,5.563,5.5662,5.5598,5.5598,46400.0
2005-12-22 15:40:00,17.47,17.47,17.45,17.45,62800.0,5.563,5.563,5.5566,5.5566,62800.0
2005-12-22 15:45:00,17.45,17.46,17.44,17.44,88400.0,5.5566,5.5598,5.5535,5.5535,88400.0
2005-12-22 15:50:00,17.43,17.44,17.41,17.42,118400.0,5.5503,5.5535,5.5439,5.5471,118400.0
2005-12-22 15:55:00,17.42,17.45,17.4,17.45,74400.0,5.5471,5.5566,5.5407,5.5566,74400.0
2005-12-23 09:30:00,17.45,17.45,17.36,17.4,87600.0,5.5566,5.5566,5.528,5.5407,87600.0
2005-12-23 09:35:00,17.39,17.5,17.39,17.5,44000.0,5.5375,5.5726,5.5375,5.5726,44000.0
2005-12-23 09:40:00,17.48,17.48,17.39,17.39,24400.0,5.5662,5.5662,5.5375,5.5375,24400.0
2005-12-23 09:45:00,17.39,17.45,17.38,17.43,83200.0,5.5375,5.5566,5.5344,5.5503,83200.0
2005-12-23 09:50:00,17.43,17.45,17.4,17.41,26400.0,5.5503,5.5566,5.5407,5.5439,26400.0
2005-12-23 09:55:00,17.43,17.43,17.35,17.35,81600.0,5.5503,5.5503,5.5248,5.5248,81600.0
2005-12-23 10:00:00,17.35,17.4,17.33,17.33,63200.0,5.5248,5.5407,5.5184,5.5184,63200.0
2005-12-23 10:05:00,17.33,17.33,17.26,17.31,79200.0,5.5184,5.5184,5.4961,5.5121,79200.0
2005-12-23 10:10:00,17.31,17.31,17.28,17.29,56800.0,5.5121,5.5121,5.5025,5.5057,56800.0
2005-12-23 10:15:00,17.28,17.29,17.25,17.27,73200.0,5.5025,5.5057,5.493,5.4993,73200.0
2005-12-23 10:20:00,17.28,17.28,17.25,17.26,26400.0,5.5025,5.5025,5.493,5.4961,26400.0
2005-12-23 10:25:00,17.25,17.28,17.25,17.26,18400.0,5.493,5.5025,5.493,5.4961,18400.0
2005-12-23 10:30:00,17.29,17.3,17.26,17.27,19200.0,5.5057,5.5089,5.4961,5.4993,19200.0
2005-12-23 10:35:00,17.26,17.28,17.23,17.25,50800.0,5.4961,5.5025,5.4866,5.493,50800.0
2005-12-23 10:40:00,17.25,17.28,17.25,17.28,36800.0,5.493,5.5025,5.493,5.5025,36800.0
2005-12-23 10:45:00,17.26,17.29,17.26,17.28,33200.0,5.4961,5.5057,5.4961,5.5025,33200.0
2005-12-23 10:50:00,17.28,17.28,17.26,17.26,80400.0,5.5025,5.5025,5.4961,5.4961,80400.0
2005-12-23 10:55:00,17.26,17.28,17.25,17.25,75200.0,5.4961,5.5025,5.493,5.493,75200.0
2005-12-23 11:00:00,17.25,17.26,17.25,17.25,36800.0,5.493,5.4961,5.493,5.493,36800.0
2005-12-23 11:05:00,17.25,17.25,17.23,17.25,60400.0,5.493,5.493,5.4866,5.493,60400.0
2005-12-23 11:10:00,17.25,17.26,17.23,17.23,56400.0,5.493,5.4961,5.4866,5.4866,56400.0
2005-12-23 11:15:00,17.22,17.27,17.22,17.26,77600.0,5.4834,5.4993,5.4834,5.4961,77600.0
2005-12-23 11:20:00,17.26,17.26,17.23,17.24,54400.0,5.4961,5.4961,5.4866,5.4898,54400.0
2005-12-23 11:25:00,17.25,17.25,17.24,17.25,64400.0,5.493,5.493,5.4898,5.493,64400.0
2005-12-23 11:30:00,17.24,17.26,17.24,17.25,24400.0,5.4898,5.4961,5.4898,5.493,24400.0
2005-12-23 11:35:00,17.25,17.33,17.25,17.32,258000.0,5.493,5.5184,5.493,5.5152,258000.0
2005-12-23 11:40:00,17.32,17.36,17.32,17.35,10400.0,5.5152,5.528,5.5152,5.5248,10400.0
2005-12-23 11:45:00,17.35,17.36,17.35,17.36,236400.0,5.5248,5.528,5.5248,5.528,236400.0
2005-12-23 11:50:00,17.36,17.38,17.35,17.38,117200.0,5.528,5.5344,5.5248,5.5344,117200.0
2005-12-23 11:55:00,17.38,17.39,17.37,17.39,73200.0,5.5344,5.5375,5.5312,5.5375,73200.0
2005-12-23 12:00:00,17.38,17.38,17.36,17.36,36400.0,5.5344,5.5344,5.528,5.528,36400.0
2005-12-23 12:05:00,17.36,17.36,17.34,17.36,70400.0,5.528,5.528,5.5216,5.528,70400.0
2005-12-23 12:10:00,17.36,17.37,17.34,17.37,16800.0,5.528,5.5312,5.5216,5.5312,16800.0
2005-12-23 12:15:00,17.37,17.37,17.34,17.35,37200.0,5.5312,5.5312,5.5216,5.5248,37200.0
2005-12-23 12:20:00,17.37,17.37,17.35,17.35,5600.0,5.5312,5.5312,5.5248,5.5248,5600.0
2005-12-23 12:25:00,17.34,17.36,17.34,17.35,22800.0,5.5216,5.528,5.5216,5.5248,22800.0
2005-12-23 12:30:00,17.35,17.36,17.35,17.35,8000.0,5.5248,5.528,5.5248,5.5248,8000.0
2005-12-23 12:35:00,17.35,17.35,17.34,17.35,72400.0,5.5248,5.5248,5.5216,5.5248,72400.0
2005-12-23 12:40:00,17.35,17.35,17.29,17.29,136400.0,5.5248,5.5248,5.5057,5.5057,136400.0
2005-12-23 12:45:00,17.31,17.33,17.31,17.33,34400.0,5.5121,5.5184,5.5121,5.5184,34400.0
2005-12-23 12:50:00,17.33,17.34,17.33,17.34,3200.0,5.5184,5.5216,5.5184,5.5216,3200.0
2005-12-23 12:55:00,17.34,17.36,17.33,17.36,20000.0,5.5216,5.528,5.5184,5.528,20000.0
2005-12-23 13:00:00,17.35,17.37,17.35,17.36,6800.0,5.5248,5.5312,5.5248,5.528,6800.0
2005-12-23 13:05:00,17.36,17.37,17.36,17.36,21200.0,5.528,5.5312,5.528,5.528,21200.0
2005-12-23 13:10:00,17.37,17.37,17.33,17.36,84000.0,5.5312,5.5312,5.5184,5.528,84000.0
2005-12-23 13:15:00,17.37,17.4,17.36,17.39,38000.0,5.5312,5.5407,5.528,5.5375,38000.0
2005-12-23 13:20:00,17.4,17.43,17.4,17.42,13200.0,5.5407,5.5503,5.5407,5.5471,13200.0
2005-12-23 13:25:00,17.42,17.43,17.4,17.42,29600.0,5.5471,5.5503,5.5407,5.5471,29600.0
2005-12-23 13:30:00,17.42,17.43,17.42,17.43,12000.0,5.5471,5.5503,5.5471,5.5503,12000.0
2005-12-23 13:35:00,17.44,17.46,17.42,17.44,32000.0,5.5535,5.5598,5.5471,5.5535,32000.0
2005-12-23 13:40:00,17.44,17.47,17.43,17.43,50800.0,5.5535,5.563,5.5503,5.5503,50800.0
2005-12-23 13:45:00,17.45,17.45,17.43,17.43,20000.0,5.5566,5.5566,5.5503,5.5503,20000.0
2005-12-23 13:50:00,17.43,17.44,17.42,17.44,18800.0,5.5503,5.5535,5.5471,5.5535,18800.0
2005-12-23 13:55:00,17.44,17.45,17.41,17.42,24800.0,5.5535,5.5566,5.5439,5.5471,24800.0
2005-12-23 14:00:00,17.41,17.41,17.39,17.39,18800.0,5.5439,5.5439,5.5375,5.5375,18800.0
2005-12-23 14:05:00,17.39,17.4,17.39,17.39,10400.0,5.5375,5.5407,5.5375,5.5375,10400.0
2005-12-23 14:10:00,17.39,17.4,17.39,17.39,8800.0,5.5375,5.5407,5.5375,5.5375,8800.0
2005-12-23 14:15:00,17.39,17.39,17.37,17.38,7600.0,5.5375,5.5375,5.5312,5.5344,7600.0
2005-12-23 14:20:00,17.38,17.4,17.38,17.39,3200.0,5.5344,5.5407,5.5344,5.5375,3200.0
2005-12-23 14:25:00,17.4,17.41,17.39,17.4,8800.0,5.5407,5.5439,5.5375,5.5407,8800.0
2005-12-23 14:30:00,17.41,17.44,17.41,17.44,9600.0,5.5439,5.5535,5.5439,5.5535,9600.0
2005-12-23 14:35:00,17.44,17.48,17.44,17.47,37600.0,5.5535,5.5662,5.5535,5.563,37600.0
2005-12-23 14:40:00,17.47,17.5,17.47,17.48,43200.0,5.563,5.5726,5.563,5.5662,43200.0
2005-12-23 14:45:00,17.49,17.5,17.49,17.49,10800.0,5.5694,5.5726,5.5694,5.5694,10800.0
2005-12-23 14:50:00,17.5,17.5,17.5,17.5,39600.0,5.5726,5.5726,5.5726,5.5726,39600.0
2005-12-23 14:55:00,17.5,17.53,17.5,17.52,55200.0,5.5726,5.5821,5.5726,5.5789,55200.0
2005-12-23 15:00:00,17.52,17.53,17.5,17.53,62000.0,5.5789,5.5821,5.5726,5.5821,62000.0
2005-12-23 15:05:00,17.53,17.56,17.53,17.54,35600.0,5.5821,5.5917,5.5821,5.5853,35600.0
2005-12-23 15:10:00,17.54,17.54,17.51,17.52,18400.0,5.5853,5.5853,5.5758,5.5789,18400.0
2005-12-23 15:15:00,17.52,17.52,17.47,17.48,41200.0,5.5789,5.5789,5.563,5.5662,41200.0
2005-12-23 15:20:00,17.48,17.49,17.46,17.46,26800.0,5.5662,5.5694,5.5598,5.5598,26800.0
2005-12-23 15:25:00,17.45,17.48,17.44,17.48,14800.0,5.5566,5.5662,5.5535,5.5662,14800.0
2005-12-23 15:30:00,17.48,17.48,17.47,17.48,15600.0,5.5662,5.5662,5.563,5.5662,15600.0
2005-12-23 15:35:00,17.48,17.49,17.47,17.49,21200.0,5.5662,5.5694,5.563,5.5694,21200.0
2005-12-23 15:40:00,17.49,17.51,17.49,17.51,31200.0,5.5694,5.5758,5.5694,5.5758,31200.0
2005-12-23 15:45:00,17.52,17.55,17.52,17.53,40400.0,5.5789,5.5885,5.5789,5.5821,40400.0
2005-12-23 15:50:00,17.53,17.55,17.53,17.53,64000.0,5.5821,5.5885,5.5821,5.5821,64000.0
2005-12-23 15:55:00,17.53,17.55,17.51,17.51,56000.0,5.5821,5.5885,5.5758,5.5758,56000.0
2005-12-27 09:30:00,17.35,17.35,17.33,17.34,174400.0,5.5248,5.5248,5.5184,5.5216,174400.0
2005-12-27 09:35:00,17.34,17.34,17.28,17.34,87200.0,5.5216,5.5216,5.5025,5.5216,87200.0
2005-12-27 09:40:00,17.34,17.34,17.3,17.32,59600.0,5.5216,5.5216,5.5089,5.5152,59600.0
2005-12-27 09:45:00,17.32,17.34,17.26,17.33,84800.0,5.5152,5.5216,5.4961,5.5184,84800.0
2005-12-27 09:50:00,17.33,17.33,17.26,17.29,49200.0,5.5184,5.5184,5.4961,5.5057,49200.0
2005-12-27 09:55:00,17.29,17.3,17.28,17.29,26800.0,5.5057,5.5089,5.5025,5.5057,26800.0
2005-12-27 10:00:00,17.29,17.3,17.23,17.28,75600.0,5.5057,5.5089,5.4866,5.5025,75600.0
2005-12-27 10:05:00,17.28,17.3,17.26,17.26,56000.0,5.5025,5.5089,5.4961,5.4961,56000.0
2005-12-27 10:10:00,17.27,17.27,17.24,17.24,38400.0,5.4993,5.4993,5.4898,5.4898,38400.0
2005-12-27 10:15:00,17.24,17.24,17.2,17.22,72400.0,5.4898,5.4898,5.477,5.4834,72400.0
2005-12-27 10:20:00,17.22,17.23,17.17,17.21,70000.0,5.4834,5.4866,5.4675,5.4802,70000.0
2005-12-27 10:25:00,17.21,17.21,17.17,17.18,67600.0,5.4802,5.4802,5.4675,5.4707,67600.0
2005-12-27 10:30:00,17.18,17.22,17.18,17.21,60800.0,5.4707,5.4834,5.4707,5.4802,60800.0
2005-12-27 10:35:00,17.21,17.25,17.21,17.23,25600.0,5.4802,5.493,5.4802,5.4866,25600.0
2005-12-27 10:40:00,17.25,17.25,17.22,17.22,34800.0,5.493,5.493,5.4834,5.4834,34800.0
2005-12-27 10:45:00,17.24,17.24,17.22,17.23,44000.0,5.4898,5.4898,5.4834,5.4866,44000.0
2005-12-27 10:50:00,17.22,17.24,17.21,17.21,23600.0,5.4834,5.4898,5.4802,5.4802,23600.0
2005-12-27 10:55:00,17.21,17.22,17.2,17.2,56000.0,5.4802,5.4834,5.477,5.477,56000.0
2005-12-27 11:00:00,17.19,17.22,17.19,17.21,29200.0,5.4739,5.4834,5.4739,5.4802,29200.0
2005-12-27 11:05:00,17.22,17.24,17.18,17.19,36000.0,5.4834,5.4898,5.4707,5.4739,36000.0
2005-12-27 11:10:00,17.19,17.19,17.14,17.15,89600.0,5.4739,5.4739,5.4579,5.4611,89600.0
2005-12-27 11:15:00,17.14,17.18,17.13,17.17,33200.0,5.4579,5.4707,5.4547,5.4675,33200.0
2005-12-27 11:20:00,17.17,17.2,17.16,17.18,51600.0,5.4675,5.477,5.4643,5.4707,51600.0
2005-12-27 11:25:00,17.16,17.19,17.16,17.18,50400.0,5.4643,5.4739,5.4643,5.4707,50400.0
2005-12-27 11:30:00,17.18,17.19,17.13,17.14,72800.0,5.4707,5.4739,5.4547,5.4579,72800.0
2005-12-27 11:35:00,17.14,17.14,17.13,17.13,34800.0,5.4579,5.4579,5.4547,5.4547,34800.0
2005-12-27 11:40:00,17.13,17.15,17.09,17.13,68400.0,5.4547,5.4611,5.442,5.4547,68400.0
2005-12-27 11:45:00,17.13,17.15,17.11,17.14,27600.0,5.4547,5.4611,5.4484,5.4579,27600.0
2005-12-27 11:50:00,17.15,17.16,17.1,17.11,81200.0,5.4611,5.4643,5.4452,5.4484,81200.0
2005-12-27 11:55:00,17.11,17.12,17.05,17.07,81600.0,5.4484,5.4516,5.4293,5.4356,81600.0
2005-12-27 12:00:00,17.07,17.07,17.03,17.03,26800.0,5.4356,5.4356,5.4229,5.4229,26800.0
2005-12-27 12:05:00,17.04,17.05,17.03,17.05,54000.0,5.4261,5.4293,5.4229,5.4293,54000.0
2005-12-27 12:10:00,17.05,17.06,17.03,17.04,37600.0,5.4293,5.4325,5.4229,5.4261,37600.0
2005-12-27 12:15:00,17.05,17.06,17.05,17.06,10800.0,5.4293,5.4325,5.4293,5.4325,10800.0
2005-12-27 12:20:00,17.06,17.08,17.05,17.07,45200.0,5.4325,5.4388,5.4293,5.4356,45200.0
2005-12-27 12:25:00,17.08,17.09,17.06,17.06,20400.0,5.4388,5.442,5.4325,5.4325,20400.0
2005-12-27 12:30:00,17.07,17.07,17.02,17.02,37200.0,5.4356,5.4356,5.4197,5.4197,37200.0
2005-12-27 12:35:00,17.02,17.07,17.02,17.06,57200.0,5.4197,5.4356,5.4197,5.4325,57200.0
2005-12-27 12:40:00,17.06,17.07,17.05,17.06,31200.0,5.4325,5.4356,5.4293,5.4325,31200.0
2005-12-27 12:45:00,17.06,17.13,17.06,17.13,46000.0,5.4325,5.4547,5.4325,5.4547,46000.0
2005-12-27 12:50:00,17.13,17.17,17.11,17.11,32800.0,5.4547,5.4675,5.4484,5.4484,32800.0
2005-12-27 12:55:00,17.11,17.12,17.1,17.11,31600.0,5.4484,5.4516,5.4452,5.4484,31600.0
2005-12-27 13:00:00,17.13,17.13,17.11,17.11,7600.0,5.4547,5.4547,5.4484,5.4484,7600.0
2005-12-27 13:05:00,17.11,17.12,17.11,17.11,13200.0,5.4484,5.4516,5.4484,5.4484,13200.0
2005-12-27 13:10:00,17.11,17.12,17.1,17.11,19600.0,5.4484,5.4516,5.4452,5.4484,19600.0
2005-12-27 13:15:00,17.11,17.12,17.08,17.11,26800.0,5.4484,5.4516,5.4388,5.4484,26800.0
2005-12-27 13:20:00,17.11,17.13,17.09,17.09,50400.0,5.4484,5.4547,5.442,5.442,50400.0
2005-12-27 13:25:00,17.09,17.1,17.08,17.1,23200.0,5.442,5.4452,5.4388,5.4452,23200.0
2005-12-27 13:30:00,17.1,17.13,17.1,17.11,68400.0,5.4452,5.4547,5.4452,5.4484,68400.0
2005-12-27 13:35:00,17.11,17.12,17.1,17.11,21200.0,5.4484,5.4516,5.4452,5.4484,21200.0
2005-12-27 13:40:00,17.12,17.12,17.11,17.12,23200.0,5.4516,5.4516,5.4484,5.4516,23200.0
2005-12-27 13:45:00,17.12,17.12,17.11,17.12,28400.0,5.4516,5.4516,5.4484,5.4516,28400.0
2005-12-27 13:50:00,17.12,17.12,17.1,17.12,64000.0,5.4516,5.4516,5.4452,5.4516,64000.0
2005-12-27 13:55:00,17.12,17.12,17.1,17.12,53600.0,5.4516,5.4516,5.4452,5.4516,53600.0
2005-12-27 14:00:00,17.12,17.13,17.12,17.13,22400.0,5.4516,5.4547,5.4516,5.4547,22400.0
2005-12-27 14:05:00,17.13,17.21,17.13,17.21,86800.0,5.4547,5.4802,5.4547,5.4802,86800.0
2005-12-27 14:10:00,17.2,17.21,17.17,17.17,22800.0,5.477,5.4802,5.4675,5.4675,22800.0
2005-12-27 14:15:00,17.17,17.2,17.17,17.2,12000.0,5.4675,5.477,5.4675,5.477,12000.0
2005-12-27 14:20:00,17.18,17.2,17.18,17.18,6400.0,5.4707,5.477,5.4707,5.4707,6400.0
2005-12-27 14:25:00,17.18,17.2,17.18,17.18,32000.0,5.4707,5.477,5.4707,5.4707,32000.0
2005-12-27 14:30:00,17.2,17.2,17.17,17.18,48800.0,5.477,5.477,5.4675,5.4707,48800.0
2005-12-27 14:35:00,17.18,17.18,17.18,17.18,15200.0,5.4707,5.4707,5.4707,5.4707,15200.0
2005-12-27 14:40:00,17.18,17.19,17.15,17.16,26000.0,5.4707,5.4739,5.4611,5.4643,26000.0
2005-12-27 14:45:00,17.15,17.15,17.14,17.15,13600.0,5.4611,5.4611,5.4579,5.4611,13600.0
2005-12-27 14:50:00,17.15,17.15,17.12,17.12,17600.0,5.4611,5.4611,5.4516,5.4516,17600.0
2005-12-27 14:55:00,17.12,17.12,17.08,17.1,54000.0,5.4516,5.4516,5.4388,5.4452,54000.0
2005-12-27 15:00:00,17.1,17.12,17.08,17.12,27200.0,5.4452,5.4516,5.4388,5.4516,27200.0
2005-12-27 15:05:00,17.11,17.12,17.1,17.11,21600.0,5.4484,5.4516,5.4452,5.4484,21600.0
2005-12-27 15:10:00,17.11,17.12,17.09,17.12,49200.0,5.4484,5.4516,5.442,5.4516,49200.0
2005-12-27 15:15:00,17.12,17.14,17.1,17.13,22000.0,5.4516,5.4579,5.4452,5.4547,22000.0
2005-12-27 15:20:00,17.13,17.14,17.13,17.13,36400.0,5.4547,5.4579,5.4547,5.4547,36400.0
2005-12-27 15:25:00,17.14,17.15,17.11,17.13,24000.0,5.4579,5.4611,5.4484,5.4547,24000.0
2005-12-27 15:30:00,17.13,17.18,17.13,17.17,50800.0,5.4547,5.4707,5.4547,5.4675,50800.0
2005-12-27 15:35:00,17.17,17.18,17.16,17.17,122400.0,5.4675,5.4707,5.4643,5.4675,122400.0
2005-12-27 15:40:00,17.17,17.21,17.16,17.18,121200.0,5.4675,5.4802,5.4643,5.4707,121200.0
2005-12-27 15:45:00,17.18,17.19,17.16,17.17,78400.0,5.4707,5.4739,5.4643,5.4675,78400.0
2005-12-27 15:50:00,17.17,17.19,17.15,17.16,96800.0,5.4675,5.4739,5.4611,5.4643,96800.0
2005-12-27 15:55:00,17.15,17.16,17.15,17.15,85200.0,5.4611,5.4643,5.4611,5.4611,85200.0
2005-12-28 09:30:00,17.38,17.38,17.3,17.31,236000.0,5.5344,5.5344,5.5089,5.5121,236000.0
2005-12-28 09:35:00,17.31,17.33,17.28,17.28,184800.0,5.5121,5.5184,5.5025,5.5025,184800.0
2005-12-28 09:40:00,17.27,17.3,17.27,17.29,82400.0,5.4993,5.5089,5.4993,5.5057,82400.0
2005-12-28 09:45:00,17.29,17.32,17.29,17.3,80000.0,5.5057,5.5152,5.5057,5.5089,80000.0
2005-12-28 09:50:00,17.3,17.33,17.29,17.33,150800.0,5.5089,5.5184,5.5057,5.5184,150800.0
2005-12-28 09:55:00,17.32,17.36,17.32,17.33,28000.0,5.5152,5.528,5.5152,5.5184,28000.0
2005-12-28 10:00:00,17.33,17.38,17.31,17.37,159600.0,5.5184,5.5344,5.5121,5.5312,159600.0
2005-12-28 10:05:00,17.37,17.45,17.35,17.43,122800.0,5.5312,5.5566,5.5248,5.5503,122800.0
2005-12-28 10:10:00,17.4,17.42,17.39,17.4,126400.0,5.5407,5.5471,5.5375,5.5407,126400.0
2005-12-28 10:15:00,17.4,17.4,17.31,17.33,177600.0,5.5407,5.5407,5.5121,5.5184,177600.0
2005-12-28 10:20:00,17.32,17.39,17.32,17.39,66800.0,5.5152,5.5375,5.5152,5.5375,66800.0
2005-12-28 10:25:00,17.39,17.39,17.34,17.37,47600.0,5.5375,5.5375,5.5216,5.5312,47600.0
2005-12-28 10:30:00,17.37,17.39,17.37,17.39,30800.0,5.5312,5.5375,5.5312,5.5375,30800.0
2005-12-28 10:35:00,17.39,17.41,17.39,17.39,36400.0,5.5375,5.5439,5.5375,5.5375,36400.0
2005-12-28 10:40:00,17.38,17.4,17.37,17.38,33600.0,5.5344,5.5407,5.5312,5.5344,33600.0
2005-12-28 10:45:00,17.38,17.38,17.33,17.34,50400.0,5.5344,5.5344,5.5184,5.5216,50400.0
2005-12-28 10:50:00,17.33,17.35,17.3,17.35,223200.0,5.5184,5.5248,5.5089,5.5248,223200.0
2005-12-28 10:55:00,17.35,17.36,17.34,17.36,21600.0,5.5248,5.528,5.5216,5.528,21600.0
2005-12-28 11:00:00,17.36,17.38,17.33,17.38,70000.0,5.528,5.5344,5.5184,5.5344,70000.0
2005-12-28 11:05:00,17.38,17.38,17.33,17.35,82800.0,5.5344,5.5344,5.5184,5.5248,82800.0
2005-12-28 11:10:00,17.35,17.35,17.33,17.34,55200.0,5.5248,5.5248,5.5184,5.5216,55200.0
2005-12-28 11:15:00,17.34,17.34,17.3,17.3,91600.0,5.5216,5.5216,5.5089,5.5089,91600.0
2005-12-28 11:20:00,17.3,17.33,17.3,17.32,28800.0,5.5089,5.5184,5.5089,5.5152,28800.0
2005-12-28 11:25:00,17.33,17.33,17.32,17.32,77200.0,5.5184,5.5184,5.5152,5.5152,77200.0
2005-12-28 11:30:00,17.32,17.32,17.3,17.31,97200.0,5.5152,5.5152,5.5089,5.5121,97200.0
2005-12-28 11:35:00,17.31,17.31,17.29,17.3,60800.0,5.5121,5.5121,5.5057,5.5089,60800.0
2005-12-28 11:40:00,17.3,17.34,17.29,17.31,126400.0,5.5089,5.5216,5.5057,5.5121,126400.0
2005-12-28 11:45:00,17.32,17.33,17.32,17.32,18400.0,5.5152,5.5184,5.5152,5.5152,18400.0
2005-12-28 11:50:00,17.33,17.33,17.29,17.31,179600.0,5.5184,5.5184,5.5057,5.5121,179600.0
2005-12-28 11:55:00,17.3,17.3,17.27,17.28,194000.0,5.5089,5.5089,5.4993,5.5025,194000.0
2005-12-28 12:00:00,17.28,17.31,17.28,17.31,31200.0,5.5025,5.5121,5.5025,5.5121,31200.0
2005-12-28 12:05:00,17.3,17.3,17.23,17.25,88000.0,5.5089,5.5089,5.4866,5.493,88000.0
2005-12-28 12:10:00,17.25,17.27,17.25,17.27,30400.0,5.493,5.4993,5.493,5.4993,30400.0
2005-12-28 12:15:00,17.24,17.27,17.24,17.26,28000.0,5.4898,5.4993,5.4898,5.4961,28000.0
2005-12-28 12:20:00,17.27,17.34,17.27,17.34,100000.0,5.4993,5.5216,5.4993,5.5216,100000.0
2005-12-28 12:25:00,17.33,17.33,17.31,17.32,32800.0,5.5184,5.5184,5.5121,5.5152,32800.0
2005-12-28 12:30:00,17.33,17.33,17.32,17.32,50800.0,5.5184,5.5184,5.5152,5.5152,50800.0
2005-12-28 12:35:00,17.31,17.38,17.27,17.28,67600.0,5.5121,5.5344,5.4993,5.5025,67600.0
2005-12-28 12:40:00,17.29,17.3,17.29,17.3,88000.0,5.5057,5.5089,5.5057,5.5089,88000.0
2005-12-28 12:45:00,17.31,17.33,17.31,17.33,46400.0,5.5121,5.5184,5.5121,5.5184,46400.0
2005-12-28 12:50:00,17.32,17.34,17.31,17.32,145200.0,5.5152,5.5216,5.5121,5.5152,145200.0
2005-12-28 12:55:00,17.32,17.32,17.3,17.31,74400.0,5.5152,5.5152,5.5089,5.5121,74400.0
2005-12-28 13:00:00,17.31,17.32,17.31,17.31,11600.0,5.5121,5.5152,5.5121,5.5121,11600.0
2005-12-28 13:05:00,17.31,17.33,17.3,17.32,62400.0,5.5121,5.5184,5.5089,5.5152,62400.0
2005-12-28 13:10:00,17.32,17.33,17.3,17.32,118800.0,5.5152,5.5184,5.5089,5.5152,118800.0
2005-12-28 13:15:00,17.31,17.32,17.31,17.31,101600.0,5.5121,5.5152,5.5121,5.5121,101600.0
2005-12-28 13:20:00,17.3,17.31,17.29,17.3,39600.0,5.5089,5.5121,5.5057,5.5089,39600.0
2005-12-28 13:25:00,17.3,17.32,17.29,17.32,104800.0,5.5089,5.5152,5.5057,5.5152,104800.0
2005-12-28 13:30:00,17.32,17.35,17.31,17.32,82800.0,5.5152,5.5248,5.5121,5.5152,82800.0
2005-12-28 13:35:00,17.31,17.32,17.3,17.32,41600.0,5.5121,5.5152,5.5089,5.5152,41600.0
2005-12-28 13:40:00,17.32,17.34,17.32,17.34,68000.0,5.5152,5.5216,5.5152,5.5216,68000.0
2005-12-28 13:45:00,17.34,17.35,17.32,17.34,64400.0,5.5216,5.5248,5.5152,5.5216,64400.0
2005-12-28 13:50:00,17.33,17.35,17.33,17.33,12400.0,5.5184,5.5248,5.5184,5.5184,12400.0
2005-12-28 13:55:00,17.33,17.35,17.31,17.33,48000.0,5.5184,5.5248,5.5121,5.5184,48000.0
2005-12-28 14:00:00,17.33,17.33,17.31,17.33,42400.0,5.5184,5.5184,5.5121,5.5184,42400.0
2005-12-28 14:05:00,17.32,17.33,17.32,17.32,19200.0,5.5152,5.5184,5.5152,5.5152,19200.0
2005-12-28 14:10:00,17.32,17.33,17.32,17.32,40400.0,5.5152,5.5184,5.5152,5.5152,40400.0
2005-12-28 14:15:00,17.32,17.33,17.31,17.32,58000.0,5.5152,5.5184,5.5121,5.5152,58000.0
2005-12-28 14:20:00,17.32,17.32,17.28,17.31,69600.0,5.5152,5.5152,5.5025,5.5121,69600.0
2005-12-28 14:25:00,17.32,17.34,17.32,17.32,69200.0,5.5152,5.5216,5.5152,5.5152,69200.0
2005-12-28 14:30:00,17.32,17.33,17.32,17.33,31600.0,5.5152,5.5184,5.5152,5.5184,31600.0
2005-12-28 14:35:00,17.32,17.33,17.31,17.32,42000.0,5.5152,5.5184,5.5121,5.5152,42000.0
2005-12-28 14:40:00,17.32,17.32,17.28,17.3,102000.0,5.5152,5.5152,5.5025,5.5089,102000.0
2005-12-28 14:45:00,17.29,17.3,17.26,17.28,87600.0,5.5057,5.5089,5.4961,5.5025,87600.0
2005-12-28 14:50:00,17.29,17.31,17.28,17.3,97600.0,5.5057,5.5121,5.5025,5.5089,97600.0
2005-12-28 14:55:00,17.3,17.31,17.29,17.3,56000.0,5.5089,5.5121,5.5057,5.5089,56000.0
2005-12-28 15:00:00,17.3,17.31,17.3,17.31,48400.0,5.5089,5.5121,5.5089,5.5121,48400.0
2005-12-28 15:05:00,17.31,17.31,17.31,17.31,24400.0,5.5121,5.5121,5.5121,5.5121,24400.0
2005-12-28 15:10:00,17.31,17.32,17.3,17.32,40800.0,5.5121,5.5152,5.5089,5.5152,40800.0
2005-12-28 15:15:00,17.31,17.32,17.29,17.32,68400.0,5.5121,5.5152,5.5057,5.5152,68400.0
2005-12-28 15:20:00,17.32,17.32,17.32,17.32,29200.0,5.5152,5.5152,5.5152,5.5152,29200.0
2005-12-28 15:25:00,17.32,17.33,17.32,17.33,21200.0,5.5152,5.5184,5.5152,5.5184,21200.0
2005-12-28 15:30:00,17.33,17.35,17.32,17.35,156400.0,5.5184,5.5248,5.5152,5.5248,156400.0
2005-12-28 15:35:00,17.35,17.35,17.31,17.31,64000.0,5.5248,5.5248,5.5121,5.5121,64000.0
2005-12-28 15:40:00,17.32,17.32,17.28,17.3,75200.0,5.5152,5.5152,5.5025,5.5089,75200.0
2005-12-28 15:45:00,17.3,17.32,17.3,17.31,117200.0,5.5089,5.5152,5.5089,5.5121,117200.0
2005-12-28 15:50:00,17.31,17.31,17.25,17.25,188000.0,5.5121,5.5121,5.493,5.493,188000.0
2005-12-28 15:55:00,17.25,17.27,17.24,17.25,74800.0,5.493,5.4993,5.4898,5.493,74800.0
2005-12-29 09:30:00,17.5,17.56,17.48,17.56,228400.0,5.5726,5.5917,5.5662,5.5917,228400.0
2005-12-29 09:35:00,17.55,17.57,17.5,17.5,98000.0,5.5885,5.5949,5.5726,5.5726,98000.0
2005-12-29 09:40:00,17.5,17.5,17.47,17.49,131600.0,5.5726,5.5726,5.563,5.5694,131600.0
2005-12-29 09:45:00,17.48,17.48,17.46,17.47,62800.0,5.5662,5.5662,5.5598,5.563,62800.0
2005-12-29 09:50:00,17.47,17.48,17.46,17.48,78400.0,5.563,5.5662,5.5598,5.5662,78400.0
2005-12-29 09:55:00,17.48,17.52,17.47,17.51,103200.0,5.5662,5.5789,5.563,5.5758,103200.0
2005-12-29 10:00:00,17.51,17.51,17.48,17.48,82800.0,5.5758,5.5758,5.5662,5.5662,82800.0
2005-12-29 10:05:00,17.49,17.49,17.48,17.49,25600.0,5.5694,5.5694,5.5662,5.5694,25600.0
2005-12-29 10:10:00,17.49,17.5,17.48,17.49,44400.0,5.5694,5.5726,5.5662,5.5694,44400.0
2005-12-29 10:15:00,17.49,17.51,17.49,17.49,34000.0,5.5694,5.5758,5.5694,5.5694,34000.0
2005-12-29 10:20:00,17.5,17.5,17.46,17.48,52400.0,5.5726,5.5726,5.5598,5.5662,52400.0
2005-12-29 10:25:00,17.48,17.5,17.46,17.5,88000.0,5.5662,5.5726,5.5598,5.5726,88000.0
2005-12-29 10:30:00,17.5,17.53,17.47,17.53,150400.0,5.5726,5.5821,5.563,5.5821,150400.0
2005-12-29 10:35:00,17.53,17.53,17.49,17.49,51600.0,5.5821,5.5821,5.5694,5.5694,51600.0
2005-12-29 10:40:00,17.49,17.49,17.44,17.47,60000.0,5.5694,5.5694,5.5535,5.563,60000.0
2005-12-29 10:45:00,17.47,17.51,17.47,17.49,30800.0,5.563,5.5758,5.563,5.5694,30800.0
2005-12-29 10:50:00,17.49,17.5,17.48,17.49,26800.0,5.5694,5.5726,5.5662,5.5694,26800.0
2005-12-29 10:55:00,17.49,17.5,17.49,17.5,32400.0,5.5694,5.5726,5.5694,5.5726,32400.0
2005-12-29 11:00:00,17.5,17.52,17.49,17.52,158000.0,5.5726,5.5789,5.5694,5.5789,158000.0
2005-12-29 11:05:00,17.52,17.58,17.52,17.58,80400.0,5.5789,5.598,5.5789,5.598,80400.0
2005-12-29 11:10:00,17.59,17.61,17.58,17.59,63200.0,5.6012,5.6076,5.598,5.6012,63200.0
2005-12-29 11:15:00,17.59,17.6,17.58,17.59,81200.0,5.6012,5.6044,5.598,5.6012,81200.0
2005-12-29 11:20:00,17.59,17.59,17.59,17.59,35600.0,5.6012,5.6012,5.6012,5.6012,35600.0
2005-12-29 11:25:00,17.59,17.65,17.59,17.65,114400.0,5.6012,5.6203,5.6012,5.6203,114400.0
2005-12-29 11:30:00,17.64,17.64,17.61,17.61,38800.0,5.6171,5.6171,5.6076,5.6076,38800.0
2005-12-29 11:35:00,17.61,17.66,17.6,17.66,62800.0,5.6076,5.6235,5.6044,5.6235,62800.0
2005-12-29 11:40:00,17.65,17.7,17.65,17.69,69600.0,5.6203,5.6363,5.6203,5.6331,69600.0
2005-12-29 11:45:00,17.69,17.71,17.68,17.68,45200.0,5.6331,5.6394,5.6299,5.6299,45200.0
2005-12-29 11:50:00,17.68,17.74,17.68,17.74,79200.0,5.6299,5.649,5.6299,5.649,79200.0
2005-12-29 11:55:00,17.74,17.75,17.72,17.73,83600.0,5.649,5.6522,5.6426,5.6458,83600.0
2005-12-29 12:00:00,17.73,17.77,17.73,17.75,81600.0,5.6458,5.6585,5.6458,5.6522,81600.0
2005-12-29 12:05:00,17.75,17.75,17.72,17.75,31600.0,5.6522,5.6522,5.6426,5.6522,31600.0
2005-12-29 12:10:00,17.75,17.77,17.74,17.75,41200.0,5.6522,5.6585,5.649,5.6522,41200.0
2005-12-29 12:15:00,17.75,17.75,17.72,17.74,44000.0,5.6522,5.6522,5.6426,5.649,44000.0
2005-12-29 12:20:00,17.73,17.73,17.72,17.73,24800.0,5.6458,5.6458,5.6426,5.6458,24800.0
2005-12-29 12:25:00,17.72,17.74,17.72,17.74,24800.0,5.6426,5.649,5.6426,5.649,24800.0
2005-12-29 12:30:00,17.74,17.78,17.73,17.77,33600.0,5.649,5.6617,5.6458,5.6585,33600.0
2005-12-29 12:35:00,17.76,17.77,17.75,17.75,70000.0,5.6554,5.6585,5.6522,5.6522,70000.0
2005-12-29 12:40:00,17.75,17.77,17.75,17.77,54000.0,5.6522,5.6585,5.6522,5.6585,54000.0
2005-12-29 12:45:00,17.77,17.79,17.76,17.77,41200.0,5.6585,5.6649,5.6554,5.6585,41200.0
2005-12-29 12:50:00,17.78,17.79,17.76,17.79,33600.0,5.6617,5.6649,5.6554,5.6649,33600.0
2005-12-29 12:55:00,17.79,17.81,17.79,17.79,25200.0,5.6649,5.6713,5.6649,5.6649,25200.0
2005-12-29 13:00:00,17.79,17.8,17.78,17.79,17200.0,5.6649,5.6681,5.6617,5.6649,17200.0
2005-12-29 13:05:00,17.79,17.79,17.78,17.78,31600.0,5.6649,5.6649,5.6617,5.6617,31600.0
2005-12-29 13:10:00,17.78,17.78,17.77,17.77,37600.0,5.6617,5.6617,5.6585,5.6585,37600.0
2005-12-29 13:15:00,17.77,17.78,17.77,17.77,16000.0,5.6585,5.6617,5.6585,5.6585,16000.0
2005-12-29 13:20:00,17.77,17.77,17.76,17.77,22800.0,5.6585,5.6585,5.6554,5.6585,22800.0
2005-12-29 13:25:00,17.77,17.78,17.77,17.78,72400.0,5.6585,5.6617,5.6585,5.6617,72400.0
2005-12-29 13:30:00,17.78,17.83,17.77,17.77,153200.0,5.6617,5.6777,5.6585,5.6585,153200.0
2005-12-29 13:35:00,17.79,17.83,17.78,17.81,102000.0,5.6649,5.6777,5.6617,5.6713,102000.0
2005-12-29 13:40:00,17.8,17.81,17.78,17.8,20000.0,5.6681,5.6713,5.6617,5.6681,20000.0
2005-12-29 13:45:00,17.79,17.8,17.79,17.8,32400.0,5.6649,5.6681,5.6649,5.6681,32400.0
2005-12-29 13:50:00,17.8,17.81,17.8,17.81,20800.0,5.6681,5.6713,5.6681,5.6713,20800.0
2005-12-29 13:55:00,17.8,17.81,17.78,17.81,19200.0,5.6681,5.6713,5.6617,5.6713,19200.0
2005-12-29 14:00:00,17.8,17.8,17.74,17.74,19200.0,5.6681,5.6681,5.649,5.649,19200.0
2005-12-29 14:05:00,17.75,17.79,17.74,17.79,43200.0,5.6522,5.6649,5.649,5.6649,43200.0
2005-12-29 14:10:00,17.77,17.79,17.77,17.77,21200.0,5.6585,5.6649,5.6585,5.6585,21200.0
2005-12-29 14:15:00,17.77,17.78,17.75,17.78,92800.0,5.6585,5.6617,5.6522,5.6617,92800.0
2005-12-29 14:20:00,17.77,17.78,17.75,17.75,50400.0,5.6585,5.6617,5.6522,5.6522,50400.0
2005-12-29 14:25:00,17.75,17.75,17.72,17.73,34000.0,5.6522,5.6522,5.6426,5.6458,34000.0
2005-12-29 14:30:00,17.74,17.74,17.7,17.7,36800.0,5.649,5.649,5.6363,5.6363,36800.0
2005-12-29 14:35:00,17.71,17.71,17.69,17.7,73200.0,5.6394,5.6394,5.6331,5.6363,73200.0
2005-12-29 14:40:00,17.71,17.71,17.69,17.71,104800.0,5.6394,5.6394,5.6331,5.6394,104800.0
2005-12-29 14:45:00,17.72,17.73,17.71,17.72,20000.0,5.6426,5.6458,5.6394,5.6426,20000.0
2005-12-29 14:50:00,17.72,17.72,17.7,17.72,29200.0,5.6426,5.6426,5.6363,5.6426,29200.0
2005-12-29 14:55:00,17.73,17.73,17.71,17.71,24400.0,5.6458,5.6458,5.6394,5.6394,24400.0
2005-12-29 15:00:00,17.71,17.72,17.7,17.71,15600.0,5.6394,5.6426,5.6363,5.6394,15600.0
2005-12-29 15:05:00,17.71,17.71,17.67,17.69,39600.0,5.6394,5.6394,5.6267,5.6331,39600.0
2005-12-29 15:10:00,17.67,17.69,17.67,17.68,106800.0,5.6267,5.6331,5.6267,5.6299,106800.0
2005-12-29 15:15:00,17.68,17.68,17.63,17.66,208800.0,5.6299,5.6299,5.614,5.6235,208800.0
2005-12-29 15:20:00,17.66,17.68,17.66,17.66,34000.0,5.6235,5.6299,5.6235,5.6235,34000.0
2005-12-29 15:25:00,17.66,17.67,17.64,17.67,73200.0,5.6235,5.6267,5.6171,5.6267,73200.0
2005-12-29 15:30:00,17.68,17.74,17.68,17.71,51200.0,5.6299,5.649,5.6299,5.6394,51200.0
2005-12-29 15:35:00,17.71,17.71,17.67,17.67,48000.0,5.6394,5.6394,5.6267,5.6267,48000.0
2005-12-29 15:40:00,17.66,17.67,17.64,17.66,80800.0,5.6235,5.6267,5.6171,5.6235,80800.0
2005-12-29 15:45:00,17.66,17.74,17.66,17.73,111200.0,5.6235,5.649,5.6235,5.6458,111200.0
2005-12-29 15:50:00,17.74,17.74,17.69,17.7,132400.0,5.649,5.649,5.6331,5.6363,132400.0
2005-12-29 15:55:00,17.71,17.71,17.68,17.7,71200.0,5.6394,5.6394,5.6299,5.6363,71200.0
2005-12-30 09:30:00,17.71,17.71,17.66,17.67,92400.0,5.6394,5.6394,5.6235,5.6267,92400.0
2005-12-30 09:35:00,17.66,17.69,17.5,17.5,74000.0,5.6235,5.6331,5.5726,5.5726,74000.0
2005-12-30 09:40:00,17.5,17.52,17.43,17.43,47600.0,5.5726,5.5789,5.5503,5.5503,47600.0
2005-12-30 09:45:00,17.43,17.49,17.4,17.46,42800.0,5.5503,5.5694,5.5407,5.5598,42800.0
2005-12-30 09:50:00,17.46,17.49,17.45,17.45,17600.0,5.5598,5.5694,5.5566,5.5566,17600.0
2005-12-30 09:55:00,17.46,17.53,17.46,17.51,27200.0,5.5598,5.5821,5.5598,5.5758,27200.0
2005-12-30 10:00:00,17.53,17.54,17.51,17.51,36400.0,5.5821,5.5853,5.5758,5.5758,36400.0
2005-12-30 10:05:00,17.5,17.58,17.5,17.56,109200.0,5.5726,5.598,5.5726,5.5917,109200.0
2005-12-30 10:10:00,17.59,17.6,17.54,17.54,112400.0,5.6012,5.6044,5.5853,5.5853,112400.0
2005-12-30 10:15:00,17.54,17.57,17.53,17.57,12000.0,5.5853,5.5949,5.5821,5.5949,12000.0
2005-12-30 10:20:00,17.58,17.61,17.57,17.61,27600.0,5.598,5.6076,5.5949,5.6076,27600.0
2005-12-30 10:25:00,17.6,17.61,17.6,17.61,29200.0,5.6044,5.6076,5.6044,5.6076,29200.0
2005-12-30 10:30:00,17.61,17.66,17.61,17.65,73200.0,5.6076,5.6235,5.6076,5.6203,73200.0
2005-12-30 10:35:00,17.65,17.72,17.64,17.7,85200.0,5.6203,5.6426,5.6171,5.6363,85200.0
2005-12-30 10:40:00,17.71,17.72,17.68,17.68,61200.0,5.6394,5.6426,5.6299,5.6299,61200.0
2005-12-30 10:45:00,17.67,17.68,17.62,17.64,30800.0,5.6267,5.6299,5.6108,5.6171,30800.0
2005-12-30 10:50:00,17.64,17.64,17.63,17.63,4400.0,5.6171,5.6171,5.614,5.614,4400.0
2005-12-30 10:55:00,17.63,17.65,17.62,17.65,30000.0,5.614,5.6203,5.6108,5.6203,30000.0
2005-12-30 11:00:00,17.65,17.65,17.62,17.65,34000.0,5.6203,5.6203,5.6108,5.6203,34000.0
2005-12-30 11:05:00,17.63,17.66,17.61,17.63,88000.0,5.614,5.6235,5.6076,5.614,88000.0
2005-12-30 11:10:00,17.63,17.63,17.57,17.58,69600.0,5.614,5.614,5.5949,5.598,69600.0
2005-12-30 11:15:00,17.58,17.6,17.55,17.56,64000.0,5.598,5.6044,5.5885,5.5917,64000.0
2005-12-30 11:20:00,17.56,17.57,17.53,17.53,28800.0,5.5917,5.5949,5.5821,5.5821,28800.0
2005-12-30 11:25:00,17.54,17.55,17.52,17.54,40800.0,5.5853,5.5885,5.5789,5.5853,40800.0
2005-12-30 11:30:00,17.53,17.53,17.5,17.51,66400.0,5.5821,5.5821,5.5726,5.5758,66400.0
2005-12-30 11:35:00,17.52,17.53,17.5,17.5,34400.0,5.5789,5.5821,5.5726,5.5726,34400.0
2005-12-30 11:40:00,17.5,17.51,17.49,17.49,30800.0,5.5726,5.5758,5.5694,5.5694,30800.0
2005-12-30 11:45:00,17.49,17.5,17.48,17.49,19600.0,5.5694,5.5726,5.5662,5.5694,19600.0
2005-12-30 11:50:00,17.49,17.49,17.46,17.47,19200.0,5.5694,5.5694,5.5598,5.563,19200.0
2005-12-30 11:55:00,17.46,17.48,17.45,17.47,23200.0,5.5598,5.5662,5.5566,5.563,23200.0
2005-12-30 12:00:00,17.46,17.5,17.46,17.5,24000.0,5.5598,5.5726,5.5598,5.5726,24000.0
2005-12-30 12:05:00,17.5,17.5,17.47,17.48,14800.0,5.5726,5.5726,5.563,5.5662,14800.0
2005-12-30 12:10:00,17.48,17.53,17.48,17.52,34000.0,5.5662,5.5821,5.5662,5.5789,34000.0
2005-12-30 12:15:00,17.5,17.53,17.49,17.53,10400.0,5.5726,5.5821,5.5694,5.5821,10400.0
2005-12-30 12:20:00,17.52,17.56,17.52,17.54,11200.0,5.5789,5.5917,5.5789,5.5853,11200.0
2005-12-30 12:25:00,17.55,17.57,17.54,17.57,24400.0,5.5885,5.5949,5.5853,5.5949,24400.0
2005-12-30 12:30:00,17.58,17.58,17.54,17.58,21200.0,5.598,5.598,5.5853,5.598,21200.0
2005-12-30 12:35:00,17.58,17.58,17.56,17.58,24800.0,5.598,5.598,5.5917,5.598,24800.0
2005-12-30 12:40:00,17.59,17.61,17.59,17.59,12800.0,5.6012,5.6076,5.6012,5.6012,12800.0
2005-12-30 12:45:00,17.61,17.61,17.6,17.61,23600.0,5.6076,5.6076,5.6044,5.6076,23600.0
2005-12-30 12:50:00,17.61,17.61,17.56,17.58,19200.0,5.6076,5.6076,5.5917,5.598,19200.0
2005-12-30 12:55:00,17.54,17.57,17.49,17.55,67200.0,5.5853,5.5949,5.5694,5.5885,67200.0
2005-12-30 13:00:00,17.55,17.56,17.55,17.55,9200.0,5.5885,5.5917,5.5885,5.5885,9200.0
2005-12-30 13:05:00,17.56,17.56,17.55,17.55,9200.0,5.5917,5.5917,5.5885,5.5885,9200.0
2005-12-30 13:10:00,17.54,17.56,17.54,17.56,4000.0,5.5853,5.5917,5.5853,5.5917,4000.0
2005-12-30 13:15:00,17.55,17.56,17.53,17.56,22000.0,5.5885,5.5917,5.5821,5.5917,22000.0
2005-12-30 13:20:00,17.55,17.55,17.53,17.54,4400.0,5.5885,5.5885,5.5821,5.5853,4400.0
2005-12-30 13:25:00,17.54,17.56,17.52,17.55,19200.0,5.5853,5.5917,5.5789,5.5885,19200.0
2005-12-30 13:30:00,17.55,17.56,17.54,17.54,4800.0,5.5885,5.5917,5.5853,5.5853,4800.0
2005-12-30 13:35:00,17.55,17.63,17.55,17.63,29600.0,5.5885,5.614,5.5885,5.614,29600.0
2005-12-30 13:40:00,17.62,17.65,17.58,17.65,61600.0,5.6108,5.6203,5.598,5.6203,61600.0
2005-12-30 13:45:00,17.64,17.67,17.64,17.66,24400.0,5.6171,5.6267,5.6171,5.6235,24400.0
2005-12-30 13:50:00,17.67,17.71,17.67,17.7,31200.0,5.6267,5.6394,5.6267,5.6363,31200.0
2005-12-30 13:55:00,17.7,17.7,17.69,17.7,21200.0,5.6363,5.6363,5.6331,5.6363,21200.0
2005-12-30 14:00:00,17.7,17.7,17.68,17.7,4400.0,5.6363,5.6363,5.6299,5.6363,4400.0
2005-12-30 14:05:00,17.7,17.77,17.69,17.73,75200.0,5.6363,5.6585,5.6331,5.6458,75200.0
2005-12-30 14:10:00,17.75,17.75,17.73,17.73,24000.0,5.6522,5.6522,5.6458,5.6458,24000.0
2005-12-30 14:15:00,17.73,17.75,17.72,17.72,26400.0,5.6458,5.6522,5.6426,5.6426,26400.0
2005-12-30 14:20:00,17.72,17.76,17.71,17.76,30000.0,5.6426,5.6554,5.6394,5.6554,30000.0
2005-12-30 14:25:00,17.75,17.78,17.75,17.75,28800.0,5.6522,5.6617,5.6522,5.6522,28800.0
2005-12-30 14:30:00,17.76,17.77,17.74,17.75,45200.0,5.6554,5.6585,5.649,5.6522,45200.0
2005-12-30 14:35:00,17.76,17.77,17.75,17.76,21200.0,5.6554,5.6585,5.6522,5.6554,21200.0
2005-12-30 14:40:00,17.76,17.8,17.76,17.79,18400.0,5.6554,5.6681,5.6554,5.6649,18400.0
2005-12-30 14:45:00,17.79,17.8,17.77,17.79,14400.0,5.6649,5.6681,5.6585,5.6649,14400.0
2005-12-30 14:50:00,17.78,17.78,17.7,17.76,49600.0,5.6617,5.6617,5.6363,5.6554,49600.0
2005-12-30 14:55:00,17.76,17.78,17.76,17.77,28800.0,5.6554,5.6617,5.6554,5.6585,28800.0
2005-12-30 15:00:00,17.75,17.77,17.74,17.75,20000.0,5.6522,5.6585,5.649,5.6522,20000.0
2005-12-30 15:05:00,17.75,17.75,17.72,17.72,22000.0,5.6522,5.6522,5.6426,5.6426,22000.0
2005-12-30 15:10:00,17.7,17.73,17.7,17.73,15600.0,5.6363,5.6458,5.6363,5.6458,15600.0
2005-12-30 15:15:00,17.73,17.79,17.72,17.76,43600.0,5.6458,5.6649,5.6426,5.6554,43600.0
2005-12-30 15:20:00,17.77,17.83,17.75,17.81,53600.0,5.6585,5.6777,5.6522,5.6713,53600.0
2005-12-30 15:25:00,17.8,17.84,17.8,17.8,53200.0,5.6681,5.6808,5.6681,5.6681,53200.0
2005-12-30 15:30:00,17.77,17.81,17.77,17.81,92800.0,5.6585,5.6713,5.6585,5.6713,92800.0
2005-12-30 15:35:00,17.81,17.83,17.8,17.83,40800.0,5.6713,5.6777,5.6681,5.6777,40800.0
2005-12-30 15:40:00,17.82,17.88,17.82,17.85,51200.0,5.6745,5.6936,5.6745,5.684,51200.0
2005-12-30 15:45:00,17.85,17.85,17.82,17.83,95200.0,5.684,5.684,5.6745,5.6777,95200.0
2005-12-30 15:50:00,17.83,17.83,17.78,17.81,81200.0,5.6777,5.6777,5.6617,5.6713,81200.0
2005-12-30 15:55:00,17.81,17.82,17.78,17.8,102000.0,5.6713,5.6745,5.6617,5.6681,102000.0
2006-01-03 09:30:00,18.18,18.29,18.18,18.25,346400.0,5.8516,5.887,5.8516,5.8741,346400.0
2006-01-03 09:35:00,18.22,18.25,18.17,18.24,165600.0,5.8644,5.8741,5.8483,5.8709,165600.0
2006-01-03 09:40:00,18.23,18.38,18.23,18.29,235200.0,5.8677,5.9159,5.8677,5.887,235200.0
2006-01-03 09:45:00,18.28,18.36,18.25,18.35,170800.0,5.8838,5.9095,5.8741,5.9063,170800.0
2006-01-03 09:50:00,18.35,18.38,18.33,18.35,238400.0,5.9063,5.9159,5.8998,5.9063,238400.0
2006-01-03 09:55:00,18.35,18.4,18.33,18.35,124000.0,5.9063,5.9224,5.8998,5.9063,124000.0
2006-01-03 10:00:00,18.36,18.41,18.31,18.34,211200.0,5.9095,5.9256,5.8934,5.9031,211200.0
2006-01-03 10:05:00,18.34,18.37,18.32,18.34,99200.0,5.9031,5.9127,5.8966,5.9031,99200.0
2006-01-03 10:10:00,18.34,18.36,18.32,18.35,80400.0,5.9031,5.9095,5.8966,5.9063,80400.0
2006-01-03 10:15:00,18.35,18.35,18.32,18.34,110000.0,5.9063,5.9063,5.8966,5.9031,110000.0
2006-01-03 10:20:00,18.34,18.38,18.33,18.33,88000.0,5.9031,5.9159,5.8998,5.8998,88000.0
2006-01-03 10:25:00,18.33,18.34,18.33,18.33,71200.0,5.8998,5.9031,5.8998,5.8998,71200.0
2006-01-03 10:30:00,18.33,18.38,18.33,18.38,116400.0,5.8998,5.9159,5.8998,5.9159,116400.0
2006-01-03 10:35:00,18.38,18.4,18.35,18.36,154000.0,5.9159,5.9224,5.9063,5.9095,154000.0
2006-01-03 10:40:00,18.35,18.37,18.29,18.35,169600.0,5.9063,5.9127,5.887,5.9063,169600.0
2006-01-03 10:45:00,18.35,18.35,18.34,18.35,100400.0,5.9063,5.9063,5.9031,5.9063,100400.0
2006-01-03 10:50:00,18.35,18.4,18.35,18.38,242000.0,5.9063,5.9224,5.9063,5.9159,242000.0
2006-01-03 10:55:00,18.38,18.38,18.35,18.35,142400.0,5.9159,5.9159,5.9063,5.9063,142400.0
2006-01-03 11:00:00,18.36,18.38,18.35,18.35,82400.0,5.9095,5.9159,5.9063,5.9063,82400.0
2006-01-03 11:05:00,18.33,18.39,18.33,18.39,487200.0,5.8998,5.9192,5.8998,5.9192,487200.0
2006-01-03 11:10:00,18.39,18.39,18.38,18.38,37600.0,5.9192,5.9192,5.9159,5.9159,37600.0
2006-01-03 11:15:00,18.38,18.41,18.38,18.4,107200.0,5.9159,5.9256,5.9159,5.9224,107200.0
2006-01-03 11:20:00,18.41,18.47,18.4,18.43,197600.0,5.9256,5.9449,5.9224,5.932,197600.0
2006-01-03 11:25:00,18.43,18.43,18.38,18.42,130800.0,5.932,5.932,5.9159,5.9288,130800.0
2006-01-03 11:30:00,18.42,18.51,18.41,18.5,177200.0,5.9288,5.9578,5.9256,5.9546,177200.0
2006-01-03 11:35:00,18.5,18.55,18.49,18.49,186800.0,5.9546,5.9707,5.9513,5.9513,186800.0
2006-01-03 11:40:00,18.48,18.55,18.48,18.53,80400.0,5.9481,5.9707,5.9481,5.9642,80400.0
2006-01-03 11:45:00,18.53,18.53,18.5,18.51,25200.0,5.9642,5.9642,5.9546,5.9578,25200.0
2006-01-03 11:50:00,18.52,18.52,18.49,18.52,31200.0,5.961,5.961,5.9513,5.961,31200.0
2006-01-03 11:55:00,18.52,18.52,18.5,18.5,33600.0,5.961,5.961,5.9546,5.9546,33600.0
2006-01-03 12:00:00,18.5,18.52,18.49,18.49,47600.0,5.9546,5.961,5.9513,5.9513,47600.0
2006-01-03 12:05:00,18.49,18.5,18.49,18.49,97200.0,5.9513,5.9546,5.9513,5.9513,97200.0
2006-01-03 12:10:00,18.5,18.5,18.49,18.49,155200.0,5.9546,5.9546,5.9513,5.9513,155200.0
2006-01-03 12:15:00,18.49,18.49,18.48,18.49,129600.0,5.9513,5.9513,5.9481,5.9513,129600.0
2006-01-03 12:20:00,18.49,18.49,18.48,18.49,74000.0,5.9513,5.9513,5.9481,5.9513,74000.0
2006-01-03 12:25:00,18.49,18.49,18.48,18.48,70400.0,5.9513,5.9513,5.9481,5.9481,70400.0
2006-01-03 12:30:00,18.48,18.5,18.48,18.48,230000.0,5.9481,5.9546,5.9481,5.9481,230000.0
2006-01-03 12:35:00,18.48,18.49,18.46,18.49,179200.0,5.9481,5.9513,5.9417,5.9513,179200.0
2006-01-03 12:40:00,18.48,18.48,18.47,18.48,49200.0,5.9481,5.9481,5.9449,5.9481,49200.0
2006-01-03 12:45:00,18.48,18.49,18.48,18.49,377200.0,5.9481,5.9513,5.9481,5.9513,377200.0
2006-01-03 12:50:00,18.48,18.49,18.47,18.47,87600.0,5.9481,5.9513,5.9449,5.9449,87600.0
2006-01-03 12:55:00,18.48,18.48,18.45,18.47,83600.0,5.9481,5.9481,5.9385,5.9449,83600.0
2006-01-03 13:00:00,18.45,18.47,18.45,18.46,115600.0,5.9385,5.9449,5.9385,5.9417,115600.0
2006-01-03 13:05:00,18.45,18.46,18.45,18.46,22400.0,5.9385,5.9417,5.9385,5.9417,22400.0
2006-01-03 13:10:00,18.46,18.46,18.43,18.43,83200.0,5.9417,5.9417,5.932,5.932,83200.0
2006-01-03 13:15:00,18.43,18.43,18.41,18.43,100400.0,5.932,5.932,5.9256,5.932,100400.0
2006-01-03 13:20:00,18.43,18.45,18.42,18.44,92800.0,5.932,5.9385,5.9288,5.9353,92800.0
2006-01-03 13:25:00,18.44,18.47,18.43,18.45,128000.0,5.9353,5.9449,5.932,5.9385,128000.0
2006-01-03 13:30:00,18.44,18.46,18.44,18.46,94400.0,5.9353,5.9417,5.9353,5.9417,94400.0
2006-01-03 13:35:00,18.45,18.48,18.45,18.48,32800.0,5.9385,5.9481,5.9385,5.9481,32800.0
2006-01-03 13:40:00,18.47,18.5,18.47,18.49,40800.0,5.9449,5.9546,5.9449,5.9513,40800.0
2006-01-03 13:45:00,18.49,18.54,18.47,18.49,179600.0,5.9513,5.9674,5.9449,5.9513,179600.0
2006-01-03 13:50:00,18.5,18.52,18.48,18.5,58000.0,5.9546,5.961,5.9481,5.9546,58000.0
2006-01-03 13:55:00,18.5,18.5,18.48,18.49,40400.0,5.9546,5.9546,5.9481,5.9513,40400.0
2006-01-03 14:00:00,18.49,18.52,18.48,18.52,132800.0,5.9513,5.961,5.9481,5.961,132800.0
2006-01-03 14:05:00,18.52,18.54,18.5,18.53,90800.0,5.961,5.9674,5.9546,5.9642,90800.0
2006-01-03 14:10:00,18.53,18.54,18.5,18.51,66800.0,5.9642,5.9674,5.9546,5.9578,66800.0
2006-01-03 14:15:00,18.51,18.55,18.5,18.55,96000.0,5.9578,5.9707,5.9546,5.9707,96000.0
2006-01-03 14:20:00,18.55,18.59,18.54,18.59,75200.0,5.9707,5.9835,5.9674,5.9835,75200.0
2006-01-03 14:25:00,18.59,18.63,18.56,18.56,111600.0,5.9835,5.9964,5.9739,5.9739,111600.0
2006-01-03 14:30:00,18.57,18.58,18.54,18.56,52400.0,5.9771,5.9803,5.9674,5.9739,52400.0
2006-01-03 14:35:00,18.54,18.58,18.54,18.56,60000.0,5.9674,5.9803,5.9674,5.9739,60000.0
2006-01-03 14:40:00,18.57,18.58,18.54,18.54,54400.0,5.9771,5.9803,5.9674,5.9674,54400.0
2006-01-03 14:45:00,18.54,18.57,18.53,18.56,52800.0,5.9674,5.9771,5.9642,5.9739,52800.0
2006-01-03 14:50:00,18.56,18.58,18.55,18.57,76400.0,5.9739,5.9803,5.9707,5.9771,76400.0
2006-01-03 14:55:00,18.56,18.56,18.53,18.54,31600.0,5.9739,5.9739,5.9642,5.9674,31600.0
2006-01-03 15:00:00,18.54,18.63,18.54,18.62,49200.0,5.9674,5.9964,5.9674,5.9932,49200.0
2006-01-03 15:05:00,18.62,18.63,18.54,18.58,104400.0,5.9932,5.9964,5.9674,5.9803,104400.0
2006-01-03 15:10:00,18.59,18.62,18.55,18.56,126800.0,5.9835,5.9932,5.9707,5.9739,126800.0
2006-01-03 15:15:00,18.57,18.57,18.52,18.55,82000.0,5.9771,5.9771,5.961,5.9707,82000.0
2006-01-03 15:20:00,18.55,18.57,18.5,18.53,97200.0,5.9707,5.9771,5.9546,5.9642,97200.0
2006-01-03 15:25:00,18.53,18.58,18.53,18.54,74800.0,5.9642,5.9803,5.9642,5.9674,74800.0
2006-01-03 15:30:00,18.54,18.58,18.54,18.57,91600.0,5.9674,5.9803,5.9674,5.9771,91600.0
2006-01-03 15:35:00,18.55,18.57,18.51,18.57,81200.0,5.9707,5.9771,5.9578,5.9771,81200.0
2006-01-03 15:40:00,18.57,18.62,18.57,18.61,109200.0,5.9771,5.9932,5.9771,5.99,109200.0
2006-01-03 15:45:00,18.61,18.63,18.6,18.62,148000.0,5.99,5.9964,5.9868,5.9932,148000.0
2006-01-03 15:50:00,18.61,18.7,18.61,18.66,216000.0,5.99,6.0189,5.99,6.0061,216000.0
2006-01-03 15:55:00,18.66,18.68,18.66,18.67,153200.0,6.0061,6.0125,6.0061,6.0093,153200.0
2006-01-04 09:30:00,18.74,18.74,18.69,18.7,180400.0,6.0318,6.0318,6.0157,6.0189,180400.0
2006-01-04 09:35:00,18.71,18.71,18.64,18.68,78800.0,6.0222,6.0222,5.9996,6.0125,78800.0
2006-01-04 09:40:00,18.67,18.73,18.66,18.7,102400.0,6.0093,6.0286,6.0061,6.0189,102400.0
2006-01-04 09:45:00,18.71,18.75,18.68,18.75,151200.0,6.0222,6.035,6.0125,6.035,151200.0
2006-01-04 09:50:00,18.75,18.78,18.74,18.77,349600.0,6.035,6.0447,6.0318,6.0415,349600.0
2006-01-04 09:55:00,18.78,18.8,18.77,18.79,81200.0,6.0447,6.0511,6.0415,6.0479,81200.0
2006-01-04 10:00:00,18.79,18.8,18.75,18.8,68800.0,6.0479,6.0511,6.035,6.0511,68800.0
2006-01-04 10:05:00,18.8,18.8,18.77,18.77,44400.0,6.0511,6.0511,6.0415,6.0415,44400.0
2006-01-04 10:10:00,18.77,18.8,18.77,18.8,83200.0,6.0415,6.0511,6.0415,6.0511,83200.0
2006-01-04 10:15:00,18.8,18.84,18.8,18.84,78000.0,6.0511,6.064,6.0511,6.064,78000.0
2006-01-04 10:20:00,18.84,18.86,18.82,18.82,60800.0,6.064,6.0704,6.0576,6.0576,60800.0
2006-01-04 10:25:00,18.82,18.89,18.82,18.87,142000.0,6.0576,6.0801,6.0576,6.0737,142000.0
2006-01-04 10:30:00,18.88,18.9,18.86,18.88,70400.0,6.0769,6.0833,6.0704,6.0769,70400.0
2006-01-04 10:35:00,18.89,18.9,18.88,18.88,50000.0,6.0801,6.0833,6.0769,6.0769,50000.0
2006-01-04 10:40:00,18.87,18.88,18.86,18.86,148800.0,6.0737,6.0769,6.0704,6.0704,148800.0
2006-01-04 10:45:00,18.86,18.86,18.84,18.85,121200.0,6.0704,6.0704,6.064,6.0672,121200.0
2006-01-04 10:50:00,18.85,18.92,18.84,18.86,272400.0,6.0672,6.0897,6.064,6.0704,272400.0
2006-01-04 10:55:00,18.86,18.86,18.82,18.84,113600.0,6.0704,6.0704,6.0576,6.064,113600.0
2006-01-04 11:00:00,18.84,18.85,18.83,18.85,73200.0,6.064,6.0672,6.0608,6.0672,73200.0
2006-01-04 11:05:00,18.85,18.86,18.82,18.82,84400.0,6.0672,6.0704,6.0576,6.0576,84400.0
2006-01-04 11:10:00,18.82,18.84,18.81,18.82,76400.0,6.0576,6.064,6.0543,6.0576,76400.0
2006-01-04 11:15:00,18.82,18.83,18.79,18.8,128800.0,6.0576,6.0608,6.0479,6.0511,128800.0
2006-01-04 11:20:00,18.8,18.84,18.78,18.84,43200.0,6.0511,6.064,6.0447,6.064,43200.0
2006-01-04 11:25:00,18.84,18.88,18.8,18.84,114400.0,6.064,6.0769,6.0511,6.064,114400.0
2006-01-04 11:30:00,18.82,18.85,18.81,18.84,57600.0,6.0576,6.0672,6.0543,6.064,57600.0
2006-01-04 11:35:00,18.85,18.9,18.85,18.89,39200.0,6.0672,6.0833,6.0672,6.0801,39200.0
2006-01-04 11:40:00,18.9,18.93,18.86,18.93,57600.0,6.0833,6.093,6.0704,6.093,57600.0
2006-01-04 11:45:00,18.92,18.93,18.89,18.93,85200.0,6.0897,6.093,6.0801,6.093,85200.0
2006-01-04 11:50:00,18.91,18.93,18.9,18.91,80400.0,6.0865,6.093,6.0833,6.0865,80400.0
2006-01-04 11:55:00,18.9,18.93,18.9,18.93,100000.0,6.0833,6.093,6.0833,6.093,100000.0
2006-01-04 12:00:00,18.93,18.97,18.93,18.94,186400.0,6.093,6.1058,6.093,6.0962,186400.0
2006-01-04 12:05:00,18.94,18.97,18.92,18.93,128400.0,6.0962,6.1058,6.0897,6.093,128400.0
2006-01-04 12:10:00,18.92,18.93,18.9,18.93,66400.0,6.0897,6.093,6.0833,6.093,66400.0
2006-01-04 12:15:00,18.93,18.98,18.91,18.95,79200.0,6.093,6.1091,6.0865,6.0994,79200.0
2006-01-04 12:20:00,18.95,18.97,18.92,18.94,94400.0,6.0994,6.1058,6.0897,6.0962,94400.0
2006-01-04 12:25:00,18.94,18.97,18.94,18.95,178000.0,6.0962,6.1058,6.0962,6.0994,178000.0
2006-01-04 12:30:00,18.95,18.95,18.86,18.89,90000.0,6.0994,6.0994,6.0704,6.0801,90000.0
2006-01-04 12:35:00,18.89,18.94,18.89,18.92,66400.0,6.0801,6.0962,6.0801,6.0897,66400.0
2006-01-04 12:40:00,18.92,18.93,18.9,18.93,37600.0,6.0897,6.093,6.0833,6.093,37600.0
2006-01-04 12:45:00,18.93,18.94,18.92,18.93,55600.0,6.093,6.0962,6.0897,6.093,55600.0
2006-01-04 12:50:00,18.93,18.93,18.89,18.89,28000.0,6.093,6.093,6.0801,6.0801,28000.0
2006-01-04 12:55:00,18.89,18.91,18.89,18.9,57600.0,6.0801,6.0865,6.0801,6.0833,57600.0
2006-01-04 13:00:00,18.9,18.9,18.88,18.89,23200.0,6.0833,6.0833,6.0769,6.0801,23200.0
2006-01-04 13:05:00,18.89,18.92,18.88,18.92,20800.0,6.0801,6.0897,6.0769,6.0897,20800.0
2006-01-04 13:10:00,18.91,18.91,18.86,18.86,57200.0,6.0865,6.0865,6.0704,6.0704,57200.0
2006-01-04 13:15:00,18.87,18.88,18.84,18.86,36000.0,6.0737,6.0769,6.064,6.0704,36000.0
2006-01-04 13:20:00,18.85,18.85,18.8,18.8,20400.0,6.0672,6.0672,6.0511,6.0511,20400.0
2006-01-04 13:25:00,18.83,18.86,18.78,18.84,53600.0,6.0608,6.0704,6.0447,6.064,53600.0
2006-01-04 13:30:00,18.84,18.86,18.84,18.84,58000.0,6.064,6.0704,6.064,6.064,58000.0
2006-01-04 13:35:00,18.84,18.84,18.81,18.83,43600.0,6.064,6.064,6.0543,6.0608,43600.0
2006-01-04 13:40:00,18.83,18.88,18.83,18.88,66800.0,6.0608,6.0769,6.0608,6.0769,66800.0
2006-01-04 13:45:00,18.89,19.0,18.88,19.0,98000.0,6.0801,6.1155,6.0769,6.1155,98000.0
2006-01-04 13:50:00,19.0,19.03,18.99,19.03,65200.0,6.1155,6.1252,6.1123,6.1252,65200.0
2006-01-04 13:55:00,19.03,19.05,19.0,19.01,147200.0,6.1252,6.1316,6.1155,6.1187,147200.0
2006-01-04 14:00:00,19.01,19.01,18.98,19.01,139200.0,6.1187,6.1187,6.1091,6.1187,139200.0
2006-01-04 14:05:00,19.01,19.08,19.0,19.05,146800.0,6.1187,6.1412,6.1155,6.1316,146800.0
2006-01-04 14:10:00,19.08,19.08,18.95,19.0,158000.0,6.1412,6.1412,6.0994,6.1155,158000.0
2006-01-04 14:15:00,18.97,18.99,18.96,18.97,168000.0,6.1058,6.1123,6.1026,6.1058,168000.0
2006-01-04 14:20:00,18.98,19.0,18.98,19.0,20400.0,6.1091,6.1155,6.1091,6.1155,20400.0
2006-01-04 14:25:00,19.0,19.02,18.96,19.0,64800.0,6.1155,6.1219,6.1026,6.1155,64800.0
2006-01-04 14:30:00,19.0,19.0,18.98,18.99,20000.0,6.1155,6.1155,6.1091,6.1123,20000.0
2006-01-04 14:35:00,18.99,19.04,18.99,19.01,96000.0,6.1123,6.1284,6.1123,6.1187,96000.0
2006-01-04 14:40:00,19.0,19.02,19.0,19.01,58000.0,6.1155,6.1219,6.1155,6.1187,58000.0
2006-01-04 14:45:00,19.01,19.02,19.0,19.0,29200.0,6.1187,6.1219,6.1155,6.1155,29200.0
2006-01-04 14:50:00,18.99,19.01,18.99,19.0,72000.0,6.1123,6.1187,6.1123,6.1155,72000.0
2006-01-04 14:55:00,18.99,19.01,18.98,18.99,56800.0,6.1123,6.1187,6.1091,6.1123,56800.0
2006-01-04 15:00:00,18.99,19.03,18.98,19.03,46400.0,6.1123,6.1252,6.1091,6.1252,46400.0
2006-01-04 15:05:00,19.03,19.07,19.02,19.06,50800.0,6.1252,6.138,6.1219,6.1348,50800.0
2006-01-04 15:10:00,19.06,19.06,19.04,19.04,54000.0,6.1348,6.1348,6.1284,6.1284,54000.0
2006-01-04 15:15:00,19.04,19.04,19.03,19.04,39600.0,6.1284,6.1284,6.1252,6.1284,39600.0
2006-01-04 15:20:00,19.04,19.06,19.04,19.05,37200.0,6.1284,6.1348,6.1284,6.1316,37200.0
2006-01-04 15:25:00,19.05,19.11,19.05,19.08,98400.0,6.1316,6.1509,6.1316,6.1412,98400.0
2006-01-04 15:30:00,19.08,19.09,19.05,19.06,89600.0,6.1412,6.1445,6.1316,6.1348,89600.0
2006-01-04 15:35:00,19.06,19.07,19.05,19.05,102800.0,6.1348,6.138,6.1316,6.1316,102800.0
2006-01-04 15:40:00,19.05,19.06,19.03,19.05,102400.0,6.1316,6.1348,6.1252,6.1316,102400.0
2006-01-04 15:45:00,19.05,19.06,19.04,19.05,115600.0,6.1316,6.1348,6.1284,6.1316,115600.0
2006-01-04 15:50:00,19.05,19.1,19.05,19.06,130400.0,6.1316,6.1477,6.1316,6.1348,130400.0
2006-01-04 15:55:00,19.06,19.06,19.03,19.03,93200.0,6.1348,6.1348,6.1252,6.1252,93200.0
2006-01-05 09:30:00,19.0,19.01,19.0,19.01,98800.0,6.1155,6.1187,6.1155,6.1187,98800.0
2006-01-05 09:35:00,19.01,19.03,18.98,19.01,88800.0,6.1187,6.1252,6.1091,6.1187,88800.0
2006-01-05 09:40:00,19.01,19.02,18.97,19.0,122800.0,6.1187,6.1219,6.1058,6.1155,122800.0
2006-01-05 09:45:00,19.0,19.06,19.0,19.04,95600.0,6.1155,6.1348,6.1155,6.1284,95600.0
2006-01-05 09:50:00,19.03,19.03,18.98,18.98,101200.0,6.1252,6.1252,6.1091,6.1091,101200.0
2006-01-05 09:55:00,19.0,19.01,18.99,18.99,132800.0,6.1155,6.1187,6.1123,6.1123,132800.0
2006-01-05 10:00:00,18.99,19.01,18.99,19.0,87200.0,6.1123,6.1187,6.1123,6.1155,87200.0
2006-01-05 10:05:00,19.0,19.03,19.0,19.0,82800.0,6.1155,6.1252,6.1155,6.1155,82800.0
2006-01-05 10:10:00,19.02,19.02,19.0,19.0,48000.0,6.1219,6.1219,6.1155,6.1155,48000.0
2006-01-05 10:15:00,18.99,19.01,18.98,19.0,66400.0,6.1123,6.1187,6.1091,6.1155,66400.0
2006-01-05 10:20:00,19.0,19.0,18.96,18.96,76400.0,6.1155,6.1155,6.1026,6.1026,76400.0
2006-01-05 10:25:00,18.96,19.0,18.96,19.0,97200.0,6.1026,6.1155,6.1026,6.1155,97200.0
2006-01-05 10:30:00,19.0,19.01,18.89,18.9,353200.0,6.1155,6.1187,6.0801,6.0833,353200.0
2006-01-05 10:35:00,18.9,18.9,18.82,18.82,314000.0,6.0833,6.0833,6.0576,6.0576,314000.0
2006-01-05 10:40:00,18.81,18.82,18.77,18.79,164400.0,6.0543,6.0576,6.0415,6.0479,164400.0
2006-01-05 10:45:00,18.81,18.86,18.81,18.84,110400.0,6.0543,6.0704,6.0543,6.064,110400.0
2006-01-05 10:50:00,18.84,18.91,18.84,18.9,105600.0,6.064,6.0865,6.064,6.0833,105600.0
2006-01-05 10:55:00,18.9,18.91,18.84,18.87,181600.0,6.0833,6.0865,6.064,6.0737,181600.0
2006-01-05 11:00:00,18.88,18.93,18.88,18.92,134400.0,6.0769,6.093,6.0769,6.0897,134400.0
2006-01-05 11:05:00,18.92,18.94,18.92,18.94,44400.0,6.0897,6.0962,6.0897,6.0962,44400.0
2006-01-05 11:10:00,18.93,18.95,18.92,18.94,100000.0,6.093,6.0994,6.0897,6.0962,100000.0
2006-01-05 11:15:00,18.94,18.96,18.86,18.88,314400.0,6.0962,6.1026,6.0704,6.0769,314400.0
2006-01-05 11:20:00,18.87,18.92,18.87,18.89,133600.0,6.0737,6.0897,6.0737,6.0801,133600.0
2006-01-05 11:25:00,18.88,18.9,18.87,18.89,59200.0,6.0769,6.0833,6.0737,6.0801,59200.0
2006-01-05 11:30:00,18.89,18.92,18.88,18.92,68000.0,6.0801,6.0897,6.0769,6.0897,68000.0
2006-01-05 11:35:00,18.92,18.94,18.9,18.93,46000.0,6.0897,6.0962,6.0833,6.093,46000.0
2006-01-05 11:40:00,18.93,18.94,18.88,18.88,136400.0,6.093,6.0962,6.0769,6.0769,136400.0
2006-01-05 11:45:00,18.88,18.9,18.86,18.86,56000.0,6.0769,6.0833,6.0704,6.0704,56000.0
2006-01-05 11:50:00,18.86,18.89,18.86,18.88,23600.0,6.0704,6.0801,6.0704,6.0769,23600.0
2006-01-05 11:55:00,18.89,18.96,18.89,18.96,28400.0,6.0801,6.1026,6.0801,6.1026,28400.0
2006-01-05 12:00:00,18.96,19.04,18.96,19.02,224800.0,6.1026,6.1284,6.1026,6.1219,224800.0
2006-01-05 12:05:00,19.02,19.05,19.01,19.03,91600.0,6.1219,6.1316,6.1187,6.1252,91600.0
2006-01-05 12:10:00,19.03,19.04,19.03,19.04,68800.0,6.1252,6.1284,6.1252,6.1284,68800.0
2006-01-05 12:15:00,19.04,19.07,19.03,19.04,127200.0,6.1284,6.138,6.1252,6.1284,127200.0
2006-01-05 12:20:00,19.05,19.08,19.05,19.06,77600.0,6.1316,6.1412,6.1316,6.1348,77600.0
2006-01-05 12:25:00,19.06,19.06,19.03,19.04,100800.0,6.1348,6.1348,6.1252,6.1284,100800.0
2006-01-05 12:30:00,19.04,19.07,19.04,19.05,77600.0,6.1284,6.138,6.1284,6.1316,77600.0
2006-01-05 12:35:00,19.03,19.05,19.02,19.05,118000.0,6.1252,6.1316,6.1219,6.1316,118000.0
2006-01-05 12:40:00,19.05,19.09,19.03,19.03,47600.0,6.1316,6.1445,6.1252,6.1252,47600.0
2006-01-05 12:45:00,19.03,19.03,19.0,19.01,82800.0,6.1252,6.1252,6.1155,6.1187,82800.0
2006-01-05 12:50:00,19.0,19.1,18.99,19.08,82800.0,6.1155,6.1477,6.1123,6.1412,82800.0
2006-01-05 12:55:00,19.08,19.1,19.07,19.07,51600.0,6.1412,6.1477,6.138,6.138,51600.0
2006-01-05 13:00:00,19.07,19.08,19.06,19.08,35200.0,6.138,6.1412,6.1348,6.1412,35200.0
2006-01-05 13:05:00,19.07,19.1,19.06,19.09,60000.0,6.138,6.1477,6.1348,6.1445,60000.0
2006-01-05 13:10:00,19.09,19.09,19.07,19.08,35600.0,6.1445,6.1445,6.138,6.1412,35600.0
2006-01-05 13:15:00,19.08,19.09,19.07,19.08,35200.0,6.1412,6.1445,6.138,6.1412,35200.0
2006-01-05 13:20:00,19.08,19.09,19.07,19.08,55600.0,6.1412,6.1445,6.138,6.1412,55600.0
2006-01-05 13:25:00,19.08,19.08,19.07,19.08,32800.0,6.1412,6.1412,6.138,6.1412,32800.0
2006-01-05 13:30:00,19.08,19.1,19.05,19.08,49200.0,6.1412,6.1477,6.1316,6.1412,49200.0
2006-01-05 13:35:00,19.08,19.15,19.08,19.11,58800.0,6.1412,6.1638,6.1412,6.1509,58800.0
2006-01-05 13:40:00,19.11,19.16,19.11,19.15,57200.0,6.1509,6.167,6.1509,6.1638,57200.0
2006-01-05 13:45:00,19.13,19.14,19.1,19.1,70000.0,6.1573,6.1606,6.1477,6.1477,70000.0
2006-01-05 13:50:00,19.1,19.1,19.08,19.09,53200.0,6.1477,6.1477,6.1412,6.1445,53200.0
2006-01-05 13:55:00,19.09,19.11,19.08,19.08,23600.0,6.1445,6.1509,6.1412,6.1412,23600.0
2006-01-05 14:00:00,19.07,19.08,19.07,19.07,24400.0,6.138,6.1412,6.138,6.138,24400.0
2006-01-05 14:05:00,19.07,19.07,19.03,19.03,120400.0,6.138,6.138,6.1252,6.1252,120400.0
2006-01-05 14:10:00,19.03,19.06,19.03,19.05,22400.0,6.1252,6.1348,6.1252,6.1316,22400.0
2006-01-05 14:15:00,19.06,19.08,19.06,19.07,37600.0,6.1348,6.1412,6.1348,6.138,37600.0
2006-01-05 14:20:00,19.08,19.09,19.04,19.04,39600.0,6.1412,6.1445,6.1284,6.1284,39600.0
2006-01-05 14:25:00,19.04,19.05,18.98,19.0,74800.0,6.1284,6.1316,6.1091,6.1155,74800.0
2006-01-05 14:30:00,19.0,19.02,18.98,19.02,50800.0,6.1155,6.1219,6.1091,6.1219,50800.0
2006-01-05 14:35:00,19.02,19.03,19.01,19.01,44400.0,6.1219,6.1252,6.1187,6.1187,44400.0
2006-01-05 14:40:00,19.02,19.02,18.99,19.0,46400.0,6.1219,6.1219,6.1123,6.1155,46400.0
2006-01-05 14:45:00,19.0,19.03,19.0,19.01,72400.0,6.1155,6.1252,6.1155,6.1187,72400.0
2006-01-05 14:50:00,19.02,19.05,19.02,19.05,45200.0,6.1219,6.1316,6.1219,6.1316,45200.0
2006-01-05 14:55:00,19.05,19.06,19.04,19.05,28400.0,6.1316,6.1348,6.1284,6.1316,28400.0
2006-01-05 15:00:00,19.05,19.05,19.03,19.04,44400.0,6.1316,6.1316,6.1252,6.1284,44400.0
2006-01-05 15:05:00,19.04,19.07,19.04,19.05,58000.0,6.1284,6.138,6.1284,6.1316,58000.0
2006-01-05 15:10:00,19.04,19.04,19.02,19.03,22800.0,6.1284,6.1284,6.1219,6.1252,22800.0
2006-01-05 15:15:00,19.03,19.03,18.98,19.0,69600.0,6.1252,6.1252,6.1091,6.1155,69600.0
2006-01-05 15:20:00,19.0,19.02,18.99,18.99,14400.0,6.1155,6.1219,6.1123,6.1123,14400.0
2006-01-05 15:25:00,19.0,19.02,18.99,19.01,47200.0,6.1155,6.1219,6.1123,6.1187,47200.0
2006-01-05 15:30:00,19.01,19.02,19.0,19.01,43600.0,6.1187,6.1219,6.1155,6.1187,43600.0
2006-01-05 15:35:00,19.01,19.02,19.0,19.0,82000.0,6.1187,6.1219,6.1155,6.1155,82000.0
2006-01-05 15:40:00,19.0,19.02,18.98,18.99,140400.0,6.1155,6.1219,6.1091,6.1123,140400.0
2006-01-05 15:45:00,18.99,19.02,18.99,19.0,35200.0,6.1123,6.1219,6.1123,6.1155,35200.0
2006-01-05 15:50:00,19.0,19.02,18.97,19.0,116400.0,6.1155,6.1219,6.1058,6.1155,116400.0
2006-01-05 15:55:00,19.01,19.03,19.0,19.0,66400.0,6.1187,6.1252,6.1155,6.1155,66400.0
2006-01-06 09:30:00,19.2,19.23,19.18,19.18,406800.0,6.1799,6.1895,6.1734,6.1734,406800.0
2006-01-06 09:35:00,19.18,19.23,19.18,19.19,153200.0,6.1734,6.1895,6.1734,6.1767,153200.0
2006-01-06 09:40:00,19.19,19.2,19.15,19.19,170800.0,6.1767,6.1799,6.1638,6.1767,170800.0
2006-01-06 09:45:00,19.2,19.23,19.18,19.19,180800.0,6.1799,6.1895,6.1734,6.1767,180800.0
2006-01-06 09:50:00,19.19,19.25,19.19,19.21,158400.0,6.1767,6.196,6.1767,6.1831,158400.0
2006-01-06 09:55:00,19.19,19.23,19.19,19.22,138400.0,6.1767,6.1895,6.1767,6.1863,138400.0
2006-01-06 10:00:00,19.23,19.23,19.15,19.2,212400.0,6.1895,6.1895,6.1638,6.1799,212400.0
2006-01-06 10:05:00,19.2,19.24,19.18,19.19,177200.0,6.1799,6.1927,6.1734,6.1767,177200.0
2006-01-06 10:10:00,19.19,19.25,19.19,19.25,222000.0,6.1767,6.196,6.1767,6.196,222000.0
2006-01-06 10:15:00,19.24,19.28,19.19,19.19,155600.0,6.1927,6.2056,6.1767,6.1767,155600.0
2006-01-06 10:20:00,19.19,19.23,19.18,19.19,177200.0,6.1767,6.1895,6.1734,6.1767,177200.0
2006-01-06 10:25:00,19.2,19.21,19.18,19.2,174800.0,6.1799,6.1831,6.1734,6.1799,174800.0
2006-01-06 10:30:00,19.21,19.25,19.21,19.25,76400.0,6.1831,6.196,6.1831,6.196,76400.0
2006-01-06 10:35:00,19.24,19.29,19.23,19.25,255600.0,6.1927,6.2088,6.1895,6.196,255600.0
2006-01-06 10:40:00,19.26,19.27,19.24,19.27,247200.0,6.1992,6.2024,6.1927,6.2024,247200.0
2006-01-06 10:45:00,19.27,19.29,19.25,19.28,119200.0,6.2024,6.2088,6.196,6.2056,119200.0
2006-01-06 10:50:00,19.29,19.29,19.26,19.27,56400.0,6.2088,6.2088,6.1992,6.2024,56400.0
2006-01-06 10:55:00,19.29,19.33,19.28,19.32,170400.0,6.2088,6.2217,6.2056,6.2185,170400.0
2006-01-06 11:00:00,19.32,19.37,19.32,19.34,133600.0,6.2185,6.2346,6.2185,6.2249,133600.0
2006-01-06 11:05:00,19.34,19.36,19.33,19.35,104000.0,6.2249,6.2314,6.2217,6.2282,104000.0
2006-01-06 11:10:00,19.34,19.34,19.31,19.31,41200.0,6.2249,6.2249,6.2153,6.2153,41200.0
2006-01-06 11:15:00,19.31,19.32,19.3,19.3,49600.0,6.2153,6.2185,6.2121,6.2121,49600.0
2006-01-06 11:20:00,19.31,19.36,19.31,19.34,110000.0,6.2153,6.2314,6.2153,6.2249,110000.0
2006-01-06 11:25:00,19.33,19.41,19.33,19.39,42400.0,6.2217,6.2475,6.2217,6.241,42400.0
2006-01-06 11:30:00,19.41,19.43,19.4,19.42,59200.0,6.2475,6.2539,6.2442,6.2507,59200.0
2006-01-06 11:35:00,19.42,19.45,19.42,19.42,51200.0,6.2507,6.2603,6.2507,6.2507,51200.0
2006-01-06 11:40:00,19.42,19.43,19.41,19.42,37600.0,6.2507,6.2539,6.2475,6.2507,37600.0
2006-01-06 11:45:00,19.42,19.49,19.42,19.44,88800.0,6.2507,6.2732,6.2507,6.2571,88800.0
2006-01-06 11:50:00,19.44,19.46,19.41,19.41,106800.0,6.2571,6.2636,6.2475,6.2475,106800.0
2006-01-06 11:55:00,19.42,19.44,19.39,19.4,129600.0,6.2507,6.2571,6.241,6.2442,129600.0
2006-01-06 12:00:00,19.4,19.42,19.39,19.42,52400.0,6.2442,6.2507,6.241,6.2507,52400.0
2006-01-06 12:05:00,19.42,19.47,19.39,19.44,112000.0,6.2507,6.2668,6.241,6.2571,112000.0
2006-01-06 12:10:00,19.44,19.47,19.43,19.45,62400.0,6.2571,6.2668,6.2539,6.2603,62400.0
2006-01-06 12:15:00,19.45,19.49,19.45,19.47,38400.0,6.2603,6.2732,6.2603,6.2668,38400.0
2006-01-06 12:20:00,19.47,19.54,19.43,19.54,134800.0,6.2668,6.2893,6.2539,6.2893,134800.0
2006-01-06 12:25:00,19.56,19.56,19.49,19.5,82400.0,6.2957,6.2957,6.2732,6.2764,82400.0
2006-01-06 12:30:00,19.5,19.51,19.48,19.49,64400.0,6.2764,6.2797,6.27,6.2732,64400.0
2006-01-06 12:35:00,19.49,19.57,19.49,19.55,68800.0,6.2732,6.299,6.2732,6.2925,68800.0
2006-01-06 12:40:00,19.57,19.57,19.54,19.54,81200.0,6.299,6.299,6.2893,6.2893,81200.0
2006-01-06 12:45:00,19.54,19.55,19.52,19.53,40800.0,6.2893,6.2925,6.2829,6.2861,40800.0
2006-01-06 12:50:00,19.52,19.52,19.48,19.5,96000.0,6.2829,6.2829,6.27,6.2764,96000.0
2006-01-06 12:55:00,19.5,19.51,19.49,19.49,44400.0,6.2764,6.2797,6.2732,6.2732,44400.0
2006-01-06 13:00:00,19.48,19.48,19.47,19.47,42800.0,6.27,6.27,6.2668,6.2668,42800.0
2006-01-06 13:05:00,19.47,19.5,19.45,19.47,61200.0,6.2668,6.2764,6.2603,6.2668,61200.0
2006-01-06 13:10:00,19.48,19.49,19.46,19.46,49200.0,6.27,6.2732,6.2636,6.2636,49200.0
2006-01-06 13:15:00,19.47,19.48,19.46,19.48,65600.0,6.2668,6.27,6.2636,6.27,65600.0
2006-01-06 13:20:00,19.48,19.48,19.46,19.47,70000.0,6.27,6.27,6.2636,6.2668,70000.0
2006-01-06 13:25:00,19.47,19.5,19.47,19.5,54000.0,6.2668,6.2764,6.2668,6.2764,54000.0
2006-01-06 13:30:00,19.49,19.5,19.49,19.5,33200.0,6.2732,6.2764,6.2732,6.2764,33200.0
2006-01-06 13:35:00,19.5,19.51,19.49,19.51,62800.0,6.2764,6.2797,6.2732,6.2797,62800.0
2006-01-06 13:40:00,19.51,19.53,19.51,19.53,79200.0,6.2797,6.2861,6.2797,6.2861,79200.0
2006-01-06 13:45:00,19.52,19.54,19.51,19.52,85200.0,6.2829,6.2893,6.2797,6.2829,85200.0
2006-01-06 13:50:00,19.52,19.54,19.51,19.54,80000.0,6.2829,6.2893,6.2797,6.2893,80000.0
2006-01-06 13:55:00,19.53,19.53,19.5,19.51,55600.0,6.2861,6.2861,6.2764,6.2797,55600.0
2006-01-06 14:00:00,19.52,19.56,19.51,19.56,98800.0,6.2829,6.2957,6.2797,6.2957,98800.0
2006-01-06 14:05:00,19.56,19.6,19.55,19.59,74800.0,6.2957,6.3086,6.2925,6.3054,74800.0
2006-01-06 14:10:00,19.58,19.58,19.55,19.57,21600.0,6.3022,6.3022,6.2925,6.299,21600.0
2006-01-06 14:15:00,19.56,19.6,19.56,19.59,54800.0,6.2957,6.3086,6.2957,6.3054,54800.0
2006-01-06 14:20:00,19.59,19.59,19.58,19.58,35200.0,6.3054,6.3054,6.3022,6.3022,35200.0
2006-01-06 14:25:00,19.58,19.6,19.58,19.6,63200.0,6.3022,6.3086,6.3022,6.3086,63200.0
2006-01-06 14:30:00,19.6,19.63,19.6,19.63,164400.0,6.3086,6.3183,6.3086,6.3183,164400.0
2006-01-06 14:35:00,19.63,19.64,19.62,19.63,100400.0,6.3183,6.3215,6.3151,6.3183,100400.0
2006-01-06 14:40:00,19.63,19.68,19.63,19.67,130400.0,6.3183,6.3344,6.3183,6.3312,130400.0
2006-01-06 14:45:00,19.66,19.74,19.65,19.73,214000.0,6.3279,6.3537,6.3247,6.3505,214000.0
2006-01-06 14:50:00,19.73,19.78,19.73,19.76,155600.0,6.3505,6.3666,6.3505,6.3601,155600.0
2006-01-06 14:55:00,19.77,19.79,19.73,19.73,151200.0,6.3633,6.3698,6.3505,6.3505,151200.0
2006-01-06 15:00:00,19.74,19.74,19.69,19.73,94400.0,6.3537,6.3537,6.3376,6.3505,94400.0
2006-01-06 15:05:00,19.73,19.76,19.73,19.74,68000.0,6.3505,6.3601,6.3505,6.3537,68000.0
2006-01-06 15:10:00,19.74,19.74,19.69,19.69,51600.0,6.3537,6.3537,6.3376,6.3376,51600.0
2006-01-06 15:15:00,19.69,19.69,19.63,19.68,78000.0,6.3376,6.3376,6.3183,6.3344,78000.0
2006-01-06 15:20:00,19.68,19.7,19.66,19.67,46000.0,6.3344,6.3408,6.3279,6.3312,46000.0
2006-01-06 15:25:00,19.67,19.68,19.59,19.61,150000.0,6.3312,6.3344,6.3054,6.3118,150000.0
2006-01-06 15:30:00,19.61,19.65,19.61,19.65,102400.0,6.3118,6.3247,6.3118,6.3247,102400.0
2006-01-06 15:35:00,19.65,19.65,19.58,19.58,131600.0,6.3247,6.3247,6.3022,6.3022,131600.0
2006-01-06 15:40:00,19.6,19.66,19.58,19.64,115600.0,6.3086,6.3279,6.3022,6.3215,115600.0
2006-01-06 15:45:00,19.64,19.66,19.63,19.64,70400.0,6.3215,6.3279,6.3183,6.3215,70400.0
2006-01-06 15:50:00,19.64,19.65,19.61,19.61,108400.0,6.3215,6.3247,6.3118,6.3118,108400.0
2006-01-06 15:55:00,19.61,19.62,19.58,19.58,172400.0,6.3118,6.3151,6.3022,6.3022,172400.0
2006-01-09 09:30:00,19.88,19.88,19.82,19.83,273200.0,6.3987,6.3987,6.3794,6.3826,273200.0
2006-01-09 09:35:00,19.83,19.85,19.82,19.84,134800.0,6.3826,6.3891,6.3794,6.3859,134800.0
2006-01-09 09:40:00,19.84,19.89,19.84,19.88,169600.0,6.3859,6.402,6.3859,6.3987,169600.0
2006-01-09 09:45:00,19.88,19.93,19.87,19.92,192000.0,6.3987,6.4148,6.3955,6.4116,192000.0
2006-01-09 09:50:00,19.92,19.95,19.89,19.92,126400.0,6.4116,6.4213,6.402,6.4116,126400.0
2006-01-09 09:55:00,19.92,19.93,19.88,19.88,128800.0,6.4116,6.4148,6.3987,6.3987,128800.0
2006-01-09 10:00:00,19.89,19.93,19.88,19.93,209200.0,6.402,6.4148,6.3987,6.4148,209200.0
2006-01-09 10:05:00,19.93,19.95,19.91,19.93,166400.0,6.4148,6.4213,6.4084,6.4148,166400.0
2006-01-09 10:10:00,19.93,19.93,19.89,19.9,100000.0,6.4148,6.4148,6.402,6.4052,100000.0
2006-01-09 10:15:00,19.89,19.89,19.83,19.87,615200.0,6.402,6.402,6.3826,6.3955,615200.0
2006-01-09 10:20:00,19.88,19.88,19.85,19.85,160000.0,6.3987,6.3987,6.3891,6.3891,160000.0
2006-01-09 10:25:00,19.85,19.86,19.84,19.84,137200.0,6.3891,6.3923,6.3859,6.3859,137200.0
2006-01-09 10:30:00,19.84,19.84,19.8,19.81,332400.0,6.3859,6.3859,6.373,6.3762,332400.0
2006-01-09 10:35:00,19.81,19.81,19.79,19.8,63200.0,6.3762,6.3762,6.3698,6.373,63200.0
2006-01-09 10:40:00,19.8,19.82,19.79,19.8,82000.0,6.373,6.3794,6.3698,6.373,82000.0
2006-01-09 10:45:00,19.8,19.82,19.79,19.82,62400.0,6.373,6.3794,6.3698,6.3794,62400.0
2006-01-09 10:50:00,19.81,19.81,19.79,19.79,240000.0,6.3762,6.3762,6.3698,6.3698,240000.0
2006-01-09 10:55:00,19.79,19.82,19.79,19.82,49600.0,6.3698,6.3794,6.3698,6.3794,49600.0
2006-01-09 11:00:00,19.8,19.82,19.8,19.8,43200.0,6.373,6.3794,6.373,6.373,43200.0
2006-01-09 11:05:00,19.8,19.84,19.8,19.84,90000.0,6.373,6.3859,6.373,6.3859,90000.0
2006-01-09 11:10:00,19.83,19.85,19.82,19.85,47600.0,6.3826,6.3891,6.3794,6.3891,47600.0
2006-01-09 11:15:00,19.84,19.85,19.83,19.83,64400.0,6.3859,6.3891,6.3826,6.3826,64400.0
2006-01-09 11:20:00,19.84,19.84,19.82,19.82,80800.0,6.3859,6.3859,6.3794,6.3794,80800.0
2006-01-09 11:25:00,19.82,19.84,19.82,19.84,286800.0,6.3794,6.3859,6.3794,6.3859,286800.0
2006-01-09 11:30:00,19.85,19.85,19.84,19.84,76400.0,6.3891,6.3891,6.3859,6.3859,76400.0
2006-01-09 11:35:00,19.83,19.83,19.81,19.82,102800.0,6.3826,6.3826,6.3762,6.3794,102800.0
2006-01-09 11:40:00,19.83,19.84,19.8,19.82,160000.0,6.3826,6.3859,6.373,6.3794,160000.0
2006-01-09 11:45:00,19.82,19.82,19.81,19.81,12400.0,6.3794,6.3794,6.3762,6.3762,12400.0
2006-01-09 11:50:00,19.81,19.81,19.78,19.79,98800.0,6.3762,6.3762,6.3666,6.3698,98800.0
2006-01-09 11:55:00,19.79,19.82,19.78,19.82,104000.0,6.3698,6.3794,6.3666,6.3794,104000.0
2006-01-09 12:00:00,19.82,19.83,19.81,19.83,90800.0,6.3794,6.3826,6.3762,6.3826,90800.0
2006-01-09 12:05:00,19.83,19.85,19.83,19.84,76400.0,6.3826,6.3891,6.3826,6.3859,76400.0
2006-01-09 12:10:00,19.85,19.85,19.83,19.85,85200.0,6.3891,6.3891,6.3826,6.3891,85200.0
2006-01-09 12:15:00,19.85,19.85,19.84,19.85,119200.0,6.3891,6.3891,6.3859,6.3891,119200.0
2006-01-09 12:20:00,19.85,19.87,19.84,19.85,87200.0,6.3891,6.3955,6.3859,6.3891,87200.0
2006-01-09 12:25:00,19.85,19.85,19.83,19.84,35200.0,6.3891,6.3891,6.3826,6.3859,35200.0
2006-01-09 12:30:00,19.84,19.86,19.83,19.83,83600.0,6.3859,6.3923,6.3826,6.3826,83600.0
2006-01-09 12:35:00,19.83,19.84,19.81,19.83,86800.0,6.3826,6.3859,6.3762,6.3826,86800.0
2006-01-09 12:40:00,19.83,19.84,19.83,19.84,64400.0,6.3826,6.3859,6.3826,6.3859,64400.0
2006-01-09 12:45:00,19.86,19.86,19.82,19.84,50400.0,6.3923,6.3923,6.3794,6.3859,50400.0
2006-01-09 12:50:00,19.84,19.85,19.83,19.85,77600.0,6.3859,6.3891,6.3826,6.3891,77600.0
2006-01-09 12:55:00,19.85,19.85,19.84,19.85,67200.0,6.3891,6.3891,6.3859,6.3891,67200.0
2006-01-09 13:00:00,19.85,19.85,19.84,19.84,103200.0,6.3891,6.3891,6.3859,6.3859,103200.0
2006-01-09 13:05:00,19.84,19.84,19.83,19.83,92400.0,6.3859,6.3859,6.3826,6.3826,92400.0
2006-01-09 13:10:00,19.83,19.83,19.82,19.82,46000.0,6.3826,6.3826,6.3794,6.3794,46000.0
2006-01-09 13:15:00,19.82,19.82,19.82,19.82,24800.0,6.3794,6.3794,6.3794,6.3794,24800.0
2006-01-09 13:20:00,19.82,19.87,19.82,19.85,61200.0,6.3794,6.3955,6.3794,6.3891,61200.0
2006-01-09 13:25:00,19.85,19.85,19.84,19.85,77600.0,6.3891,6.3891,6.3859,6.3891,77600.0
2006-01-09 13:30:00,19.86,19.86,19.85,19.86,46000.0,6.3923,6.3923,6.3891,6.3923,46000.0
2006-01-09 13:35:00,19.85,19.86,19.81,19.85,104000.0,6.3891,6.3923,6.3762,6.3891,104000.0
2006-01-09 13:40:00,19.85,19.85,19.84,19.84,87600.0,6.3891,6.3891,6.3859,6.3859,87600.0
2006-01-09 13:45:00,19.84,19.85,19.82,19.84,162400.0,6.3859,6.3891,6.3794,6.3859,162400.0
2006-01-09 13:50:00,19.84,19.84,19.82,19.84,121600.0,6.3859,6.3859,6.3794,6.3859,121600.0
2006-01-09 13:55:00,19.82,19.84,19.82,19.84,40400.0,6.3794,6.3859,6.3794,6.3859,40400.0
2006-01-09 14:00:00,19.84,19.87,19.83,19.85,146000.0,6.3859,6.3955,6.3826,6.3891,146000.0
2006-01-09 14:05:00,19.86,19.89,19.86,19.88,234400.0,6.3923,6.402,6.3923,6.3987,234400.0
2006-01-09 14:10:00,19.88,19.94,19.88,19.94,128000.0,6.3987,6.4181,6.3987,6.4181,128000.0
2006-01-09 14:15:00,19.94,19.95,19.94,19.94,45600.0,6.4181,6.4213,6.4181,6.4181,45600.0
2006-01-09 14:20:00,19.95,19.99,19.95,19.96,86800.0,6.4213,6.4341,6.4213,6.4245,86800.0
2006-01-09 14:25:00,19.96,19.97,19.91,19.93,80000.0,6.4245,6.4277,6.4084,6.4148,80000.0
2006-01-09 14:30:00,19.91,19.93,19.89,19.89,58400.0,6.4084,6.4148,6.402,6.402,58400.0
2006-01-09 14:35:00,19.89,19.9,19.88,19.9,48000.0,6.402,6.4052,6.3987,6.4052,48000.0
2006-01-09 14:40:00,19.9,19.9,19.88,19.9,48400.0,6.4052,6.4052,6.3987,6.4052,48400.0
2006-01-09 14:45:00,19.9,19.91,19.88,19.9,52400.0,6.4052,6.4084,6.3987,6.4052,52400.0
2006-01-09 14:50:00,19.9,19.92,19.89,19.89,56000.0,6.4052,6.4116,6.402,6.402,56000.0
2006-01-09 14:55:00,19.89,19.9,19.89,19.9,26400.0,6.402,6.4052,6.402,6.4052,26400.0
2006-01-09 15:00:00,19.9,19.9,19.89,19.9,38400.0,6.4052,6.4052,6.402,6.4052,38400.0
2006-01-09 15:05:00,19.9,19.98,19.9,19.98,60000.0,6.4052,6.4309,6.4052,6.4309,60000.0
2006-01-09 15:10:00,19.98,19.98,19.96,19.96,64400.0,6.4309,6.4309,6.4245,6.4245,64400.0
2006-01-09 15:15:00,19.96,19.96,19.95,19.95,107200.0,6.4245,6.4245,6.4213,6.4213,107200.0
2006-01-09 15:20:00,19.95,19.96,19.93,19.95,65600.0,6.4213,6.4245,6.4148,6.4213,65600.0
2006-01-09 15:25:00,19.96,19.97,19.95,19.96,92000.0,6.4245,6.4277,6.4213,6.4245,92000.0
2006-01-09 15:30:00,19.97,20.0,19.97,19.98,105200.0,6.4277,6.4374,6.4277,6.4309,105200.0
2006-01-09 15:35:00,19.98,20.05,19.98,20.04,177200.0,6.4309,6.4535,6.4309,6.4502,177200.0
2006-01-09 15:40:00,20.03,20.11,20.03,20.08,203600.0,6.447,6.4728,6.447,6.4631,203600.0
2006-01-09 15:45:00,20.1,20.17,20.08,20.15,142800.0,6.4696,6.4921,6.4631,6.4856,142800.0
2006-01-09 15:50:00,20.14,20.2,20.14,20.16,166800.0,6.4824,6.5017,6.4824,6.4889,166800.0
2006-01-09 15:55:00,20.16,20.16,20.07,20.11,162400.0,6.4889,6.4889,6.4599,6.4728,162400.0
2006-01-10 09:30:00,19.75,19.77,19.69,19.77,302400.0,6.3569,6.3633,6.3376,6.3633,302400.0
2006-01-10 09:35:00,19.78,19.81,19.75,19.8,190000.0,6.3666,6.3762,6.3569,6.373,190000.0
2006-01-10 09:40:00,19.8,19.81,19.75,19.81,138000.0,6.373,6.3762,6.3569,6.3762,138000.0
2006-01-10 09:45:00,19.81,19.85,19.76,19.81,136400.0,6.3762,6.3891,6.3601,6.3762,136400.0
2006-01-10 09:50:00,19.79,19.8,19.76,19.78,53200.0,6.3698,6.373,6.3601,6.3666,53200.0
2006-01-10 09:55:00,19.79,19.81,19.75,19.79,82800.0,6.3698,6.3762,6.3569,6.3698,82800.0
2006-01-10 10:00:00,19.79,19.83,19.77,19.83,114400.0,6.3698,6.3826,6.3633,6.3826,114400.0
2006-01-10 10:05:00,19.83,19.85,19.8,19.81,69600.0,6.3826,6.3891,6.373,6.3762,69600.0
2006-01-10 10:10:00,19.79,19.87,19.79,19.85,94000.0,6.3698,6.3955,6.3698,6.3891,94000.0
2006-01-10 10:15:00,19.85,19.95,19.85,19.92,115600.0,6.3891,6.4213,6.3891,6.4116,115600.0
2006-01-10 10:20:00,19.91,19.92,19.88,19.92,52400.0,6.4084,6.4116,6.3987,6.4116,52400.0
2006-01-10 10:25:00,19.93,19.98,19.92,19.97,74800.0,6.4148,6.4309,6.4116,6.4277,74800.0
2006-01-10 10:30:00,19.97,19.97,19.9,19.91,94000.0,6.4277,6.4277,6.4052,6.4084,94000.0
2006-01-10 10:35:00,19.91,20.0,19.9,19.95,86000.0,6.4084,6.4374,6.4052,6.4213,86000.0
2006-01-10 10:40:00,19.95,20.03,19.95,20.01,181600.0,6.4213,6.447,6.4213,6.4406,181600.0
2006-01-10 10:45:00,20.01,20.02,19.98,19.98,46400.0,6.4406,6.4438,6.4309,6.4309,46400.0
2006-01-10 10:50:00,19.98,19.99,19.96,19.99,31200.0,6.4309,6.4341,6.4245,6.4341,31200.0
2006-01-10 10:55:00,19.99,20.01,19.98,20.01,31600.0,6.4341,6.4406,6.4309,6.4406,31600.0
2006-01-10 11:00:00,20.0,20.0,19.88,19.9,113600.0,6.4374,6.4374,6.3987,6.4052,113600.0
2006-01-10 11:05:00,19.9,19.9,19.87,19.89,90800.0,6.4052,6.4052,6.3955,6.402,90800.0
2006-01-10 11:10:00,19.9,19.91,19.87,19.9,34800.0,6.4052,6.4084,6.3955,6.4052,34800.0
2006-01-10 11:15:00,19.91,19.93,19.91,19.92,28400.0,6.4084,6.4148,6.4084,6.4116,28400.0
2006-01-10 11:20:00,19.93,19.93,19.89,19.9,84000.0,6.4148,6.4148,6.402,6.4052,84000.0
2006-01-10 11:25:00,19.9,19.92,19.89,19.92,30400.0,6.4052,6.4116,6.402,6.4116,30400.0
2006-01-10 11:30:00,19.92,19.93,19.91,19.92,20400.0,6.4116,6.4148,6.4084,6.4116,20400.0
2006-01-10 11:35:00,19.92,19.94,19.92,19.93,22800.0,6.4116,6.4181,6.4116,6.4148,22800.0
2006-01-10 11:40:00,19.91,19.97,19.91,19.97,40000.0,6.4084,6.4277,6.4084,6.4277,40000.0
2006-01-10 11:45:00,19.97,19.98,19.95,19.96,908800.0,6.4277,6.4309,6.4213,6.4245,908800.0
2006-01-10 11:50:00,19.95,19.99,19.95,19.98,12800.0,6.4213,6.4341,6.4213,6.4309,12800.0
2006-01-10 11:55:00,19.98,19.98,19.97,19.98,17200.0,6.4309,6.4309,6.4277,6.4309,17200.0
2006-01-10 12:00:00,19.99,19.99,19.97,19.98,50000.0,6.4341,6.4341,6.4277,6.4309,50000.0
2006-01-10 12:05:00,19.98,19.99,19.96,19.98,58800.0,6.4309,6.4341,6.4245,6.4309,58800.0
2006-01-10 12:10:00,19.99,20.0,19.98,20.0,21200.0,6.4341,6.4374,6.4309,6.4374,21200.0
2006-01-10 12:15:00,20.0,20.03,20.0,20.03,36800.0,6.4374,6.447,6.4374,6.447,36800.0
2006-01-10 12:20:00,20.03,20.08,20.03,20.03,64000.0,6.447,6.4631,6.447,6.447,64000.0
2006-01-10 12:25:00,20.03,20.03,20.01,20.03,111200.0,6.447,6.447,6.4406,6.447,111200.0
2006-01-10 12:30:00,20.03,20.03,20.0,20.01,229600.0,6.447,6.447,6.4374,6.4406,229600.0
2006-01-10 12:35:00,20.02,20.05,20.02,20.04,296400.0,6.4438,6.4535,6.4438,6.4502,296400.0
2006-01-10 12:40:00,20.05,20.09,20.04,20.08,107600.0,6.4535,6.4663,6.4502,6.4631,107600.0
2006-01-10 12:45:00,20.09,20.09,20.06,20.06,91200.0,6.4663,6.4663,6.4567,6.4567,91200.0
2006-01-10 12:50:00,20.05,20.05,20.04,20.04,41200.0,6.4535,6.4535,6.4502,6.4502,41200.0
2006-01-10 12:55:00,20.04,20.05,20.03,20.05,75200.0,6.4502,6.4535,6.447,6.4535,75200.0
2006-01-10 13:00:00,20.05,20.05,20.02,20.03,20800.0,6.4535,6.4535,6.4438,6.447,20800.0
2006-01-10 13:05:00,20.03,20.04,20.02,20.04,74000.0,6.447,6.4502,6.4438,6.4502,74000.0
2006-01-10 13:10:00,20.04,20.05,20.03,20.04,78000.0,6.4502,6.4535,6.447,6.4502,78000.0
2006-01-10 13:15:00,20.03,20.04,19.97,19.97,113200.0,6.447,6.4502,6.4277,6.4277,113200.0
2006-01-10 13:20:00,19.97,19.97,19.89,19.91,146800.0,6.4277,6.4277,6.402,6.4084,146800.0
2006-01-10 13:25:00,19.91,19.92,19.88,19.91,84400.0,6.4084,6.4116,6.3987,6.4084,84400.0
2006-01-10 13:30:00,19.91,19.92,19.89,19.9,44000.0,6.4084,6.4116,6.402,6.4052,44000.0
2006-01-10 13:35:00,19.9,19.91,19.89,19.9,15600.0,6.4052,6.4084,6.402,6.4052,15600.0
2006-01-10 13:40:00,19.9,19.92,19.9,19.92,16400.0,6.4052,6.4116,6.4052,6.4116,16400.0
2006-01-10 13:45:00,19.92,19.95,19.92,19.94,64800.0,6.4116,6.4213,6.4116,6.4181,64800.0
2006-01-10 13:50:00,19.94,19.96,19.93,19.96,84800.0,6.4181,6.4245,6.4148,6.4245,84800.0
2006-01-10 13:55:00,19.95,19.97,19.94,19.96,61200.0,6.4213,6.4277,6.4181,6.4245,61200.0
2006-01-10 14:00:00,19.96,19.98,19.92,19.93,210800.0,6.4245,6.4309,6.4116,6.4148,210800.0
2006-01-10 14:05:00,19.92,19.94,19.92,19.92,29200.0,6.4116,6.4181,6.4116,6.4116,29200.0
2006-01-10 14:10:00,19.92,19.94,19.92,19.93,29600.0,6.4116,6.4181,6.4116,6.4148,29600.0
2006-01-10 14:15:00,19.93,19.95,19.92,19.95,34000.0,6.4148,6.4213,6.4116,6.4213,34000.0
2006-01-10 14:20:00,19.95,19.96,19.94,19.95,19200.0,6.4213,6.4245,6.4181,6.4213,19200.0
2006-01-10 14:25:00,19.95,19.96,19.94,19.94,29200.0,6.4213,6.4245,6.4181,6.4181,29200.0
2006-01-10 14:30:00,19.94,20.0,19.93,19.99,84000.0,6.4181,6.4374,6.4148,6.4341,84000.0
2006-01-10 14:35:00,19.98,19.99,19.97,19.98,177600.0,6.4309,6.4341,6.4277,6.4309,177600.0
2006-01-10 14:40:00,19.98,20.0,19.98,20.0,74800.0,6.4309,6.4374,6.4309,6.4374,74800.0
2006-01-10 14:45:00,20.0,20.01,20.0,20.0,54400.0,6.4374,6.4406,6.4374,6.4374,54400.0
2006-01-10 14:50:00,20.0,20.0,19.98,19.98,82400.0,6.4374,6.4374,6.4309,6.4309,82400.0
2006-01-10 14:55:00,19.99,20.0,19.98,19.99,65200.0,6.4341,6.4374,6.4309,6.4341,65200.0
2006-01-10 15:00:00,19.99,20.0,19.98,20.0,114400.0,6.4341,6.4374,6.4309,6.4374,114400.0
2006-01-10 15:05:00,20.0,20.0,19.98,19.99,40800.0,6.4374,6.4374,6.4309,6.4341,40800.0
2006-01-10 15:10:00,19.99,19.99,19.97,19.98,36000.0,6.4341,6.4341,6.4277,6.4309,36000.0
2006-01-10 15:15:00,19.98,19.99,19.97,19.99,33600.0,6.4309,6.4341,6.4277,6.4341,33600.0
2006-01-10 15:20:00,19.99,20.0,19.98,20.0,30800.0,6.4341,6.4374,6.4309,6.4374,30800.0
2006-01-10 15:25:00,20.0,20.01,19.98,20.0,39600.0,6.4374,6.4406,6.4309,6.4374,39600.0
2006-01-10 15:30:00,20.0,20.03,20.0,20.01,45600.0,6.4374,6.447,6.4374,6.4406,45600.0
2006-01-10 15:35:00,20.0,20.03,20.0,20.02,31200.0,6.4374,6.447,6.4374,6.4438,31200.0
2006-01-10 15:40:00,20.02,20.04,19.99,20.0,24800.0,6.4438,6.4502,6.4341,6.4374,24800.0
2006-01-10 15:45:00,20.01,20.03,19.99,20.03,40400.0,6.4406,6.447,6.4341,6.447,40400.0
2006-01-10 15:50:00,20.0,20.04,19.98,19.99,115200.0,6.4374,6.4502,6.4309,6.4341,115200.0
2006-01-10 15:55:00,19.99,20.02,19.98,19.99,69600.0,6.4341,6.4438,6.4309,6.4341,69600.0
2006-01-11 09:30:00,20.06,20.06,20.06,20.06,0.0,6.4567,6.4567,6.4567,6.4567,0.0
2006-01-11 09:35:00,20.31,20.31,20.21,20.26,412800.0,6.5371,6.5371,6.505,6.5211,412800.0
2006-01-11 09:40:00,20.29,20.41,20.26,20.41,404400.0,6.5307,6.5693,6.5211,6.5693,404400.0
2006-01-11 09:45:00,20.42,20.46,20.38,20.39,424000.0,6.5726,6.5854,6.5597,6.5629,424000.0
2006-01-11 09:50:00,20.4,20.44,20.36,20.38,146000.0,6.5661,6.579,6.5532,6.5597,146000.0
2006-01-11 09:55:00,20.35,20.4,20.31,20.31,106800.0,6.55,6.5661,6.5371,6.5371,106800.0
2006-01-11 10:00:00,20.34,20.35,20.33,20.35,43200.0,6.5468,6.55,6.5436,6.55,43200.0
2006-01-11 10:05:00,20.34,20.36,20.34,20.34,130000.0,6.5468,6.5532,6.5468,6.5468,130000.0
2006-01-11 10:10:00,20.34,20.38,20.32,20.33,69600.0,6.5468,6.5597,6.5404,6.5436,69600.0
2006-01-11 10:15:00,20.33,20.38,20.32,20.38,90400.0,6.5436,6.5597,6.5404,6.5597,90400.0
2006-01-11 10:20:00,20.37,20.38,20.34,20.36,120000.0,6.5565,6.5597,6.5468,6.5532,120000.0
2006-01-11 10:25:00,20.36,20.36,20.31,20.32,133600.0,6.5532,6.5532,6.5371,6.5404,133600.0
2006-01-11 10:30:00,20.32,20.35,20.3,20.3,166400.0,6.5404,6.55,6.5339,6.5339,166400.0
2006-01-11 10:35:00,20.31,20.33,20.24,20.27,282400.0,6.5371,6.5436,6.5146,6.5243,282400.0
2006-01-11 10:40:00,20.27,20.32,20.27,20.31,65600.0,6.5243,6.5404,6.5243,6.5371,65600.0
2006-01-11 10:45:00,20.32,20.32,20.21,20.25,100400.0,6.5404,6.5404,6.505,6.5178,100400.0
2006-01-11 10:50:00,20.25,20.25,20.22,20.23,176400.0,6.5178,6.5178,6.5082,6.5114,176400.0
2006-01-11 10:55:00,20.25,20.29,20.24,20.29,131600.0,6.5178,6.5307,6.5146,6.5307,131600.0
2006-01-11 11:00:00,20.29,20.32,20.27,20.31,124800.0,6.5307,6.5404,6.5243,6.5371,124800.0
2006-01-11 11:05:00,20.32,20.34,20.32,20.34,102800.0,6.5404,6.5468,6.5404,6.5468,102800.0
2006-01-11 11:10:00,20.34,20.38,20.34,20.35,76800.0,6.5468,6.5597,6.5468,6.55,76800.0
2006-01-11 11:15:00,20.35,20.36,20.34,20.36,70800.0,6.55,6.5532,6.5468,6.5532,70800.0
2006-01-11 11:20:00,20.36,20.4,20.36,20.37,128800.0,6.5532,6.5661,6.5532,6.5565,128800.0
2006-01-11 11:25:00,20.36,20.38,20.32,20.37,148000.0,6.5532,6.5597,6.5404,6.5565,148000.0
2006-01-11 11:30:00,20.36,20.4,20.36,20.4,119600.0,6.5532,6.5661,6.5532,6.5661,119600.0
2006-01-11 11:35:00,20.4,20.41,20.38,20.41,210800.0,6.5661,6.5693,6.5597,6.5693,210800.0
2006-01-11 11:40:00,20.41,20.42,20.39,20.4,149200.0,6.5693,6.5726,6.5629,6.5661,149200.0
2006-01-11 11:45:00,20.4,20.41,20.38,20.39,71600.0,6.5661,6.5693,6.5597,6.5629,71600.0
2006-01-11 11:50:00,20.39,20.4,20.37,20.38,67600.0,6.5629,6.5661,6.5565,6.5597,67600.0
2006-01-11 11:55:00,20.39,20.4,20.37,20.39,64800.0,6.5629,6.5661,6.5565,6.5629,64800.0
2006-01-11 12:00:00,20.38,20.4,20.38,20.39,85200.0,6.5597,6.5661,6.5597,6.5629,85200.0
2006-01-11 12:05:00,20.39,20.46,20.38,20.45,189200.0,6.5629,6.5854,6.5597,6.5822,189200.0
2006-01-11 12:10:00,20.45,20.45,20.39,20.41,148800.0,6.5822,6.5822,6.5629,6.5693,148800.0
2006-01-11 12:15:00,20.41,20.42,20.38,20.4,86000.0,6.5693,6.5726,6.5597,6.5661,86000.0
2006-01-11 12:20:00,20.4,20.42,20.39,20.41,40000.0,6.5661,6.5726,6.5629,6.5693,40000.0
2006-01-11 12:25:00,20.41,20.44,20.4,20.4,94400.0,6.5693,6.579,6.5661,6.5661,94400.0
2006-01-11 12:30:00,20.39,20.4,20.38,20.38,39200.0,6.5629,6.5661,6.5597,6.5597,39200.0
2006-01-11 12:35:00,20.38,20.44,20.38,20.43,149200.0,6.5597,6.579,6.5597,6.5758,149200.0
2006-01-11 12:40:00,20.43,20.43,20.39,20.39,177600.0,6.5758,6.5758,6.5629,6.5629,177600.0
2006-01-11 12:45:00,20.38,20.42,20.36,20.42,81200.0,6.5597,6.5726,6.5532,6.5726,81200.0
2006-01-11 12:50:00,20.41,20.51,20.4,20.51,225600.0,6.5693,6.6015,6.5661,6.6015,225600.0
2006-01-11 12:55:00,20.5,20.56,20.48,20.48,184000.0,6.5983,6.6176,6.5919,6.5919,184000.0
2006-01-11 13:00:00,20.48,20.49,20.43,20.43,57600.0,6.5919,6.5951,6.5758,6.5758,57600.0
2006-01-11 13:05:00,20.43,20.43,20.41,20.41,57200.0,6.5758,6.5758,6.5693,6.5693,57200.0
2006-01-11 13:10:00,20.42,20.45,20.42,20.42,62400.0,6.5726,6.5822,6.5726,6.5726,62400.0
2006-01-11 13:15:00,20.43,20.46,20.43,20.45,49200.0,6.5758,6.5854,6.5758,6.5822,49200.0
2006-01-11 13:20:00,20.45,20.48,20.43,20.47,62400.0,6.5822,6.5919,6.5758,6.5886,62400.0
2006-01-11 13:25:00,20.47,20.5,20.47,20.49,110000.0,6.5886,6.5983,6.5886,6.5951,110000.0
2006-01-11 13:30:00,20.49,20.5,20.48,20.48,17600.0,6.5951,6.5983,6.5919,6.5919,17600.0
2006-01-11 13:35:00,20.49,20.51,20.48,20.51,59200.0,6.5951,6.6015,6.5919,6.6015,59200.0
2006-01-11 13:40:00,20.5,20.52,20.5,20.5,84800.0,6.5983,6.6047,6.5983,6.5983,84800.0
2006-01-11 13:45:00,20.5,20.52,20.49,20.5,75600.0,6.5983,6.6047,6.5951,6.5983,75600.0
2006-01-11 13:50:00,20.5,20.58,20.49,20.58,111200.0,6.5983,6.6241,6.5951,6.6241,111200.0
2006-01-11 13:55:00,20.56,20.75,20.53,20.6,219600.0,6.6176,6.6788,6.608,6.6305,219600.0
2006-01-11 14:00:00,20.6,20.66,20.6,20.65,134000.0,6.6305,6.6498,6.6305,6.6466,134000.0
2006-01-11 14:05:00,20.65,20.66,20.58,20.62,92000.0,6.6466,6.6498,6.6241,6.6369,92000.0
2006-01-11 14:10:00,20.62,20.64,20.6,20.63,147600.0,6.6369,6.6434,6.6305,6.6401,147600.0
2006-01-11 14:15:00,20.61,20.71,20.58,20.6,121200.0,6.6337,6.6659,6.6241,6.6305,121200.0
2006-01-11 14:20:00,20.58,20.63,20.56,20.61,148000.0,6.6241,6.6401,6.6176,6.6337,148000.0
2006-01-11 14:25:00,20.61,20.62,20.57,20.58,70400.0,6.6337,6.6369,6.6208,6.6241,70400.0
2006-01-11 14:30:00,20.57,20.59,20.56,20.57,36000.0,6.6208,6.6273,6.6176,6.6208,36000.0
2006-01-11 14:35:00,20.56,20.58,20.55,20.57,84000.0,6.6176,6.6241,6.6144,6.6208,84000.0
2006-01-11 14:40:00,20.58,20.6,20.56,20.59,127600.0,6.6241,6.6305,6.6176,6.6273,127600.0
2006-01-11 14:45:00,20.58,20.64,20.58,20.62,64000.0,6.6241,6.6434,6.6241,6.6369,64000.0
2006-01-11 14:50:00,20.62,20.63,20.61,20.63,40800.0,6.6369,6.6401,6.6337,6.6401,40800.0
2006-01-11 14:55:00,20.63,20.64,20.61,20.63,82400.0,6.6401,6.6434,6.6337,6.6401,82400.0
2006-01-11 15:00:00,20.63,20.64,20.6,20.61,56400.0,6.6401,6.6434,6.6305,6.6337,56400.0
2006-01-11 15:05:00,20.61,20.62,20.6,20.6,52000.0,6.6337,6.6369,6.6305,6.6305,52000.0
2006-01-11 15:10:00,20.6,20.6,20.58,20.59,91600.0,6.6305,6.6305,6.6241,6.6273,91600.0
2006-01-11 15:15:00,20.59,20.61,20.59,20.61,156000.0,6.6273,6.6337,6.6273,6.6337,156000.0
2006-01-11 15:20:00,20.61,20.61,20.6,20.6,34800.0,6.6337,6.6337,6.6305,6.6305,34800.0
2006-01-11 15:25:00,20.6,20.61,20.58,20.58,51600.0,6.6305,6.6337,6.6241,6.6241,51600.0
2006-01-11 15:30:00,20.58,20.61,20.58,20.59,133200.0,6.6241,6.6337,6.6241,6.6273,133200.0
2006-01-11 15:35:00,20.59,20.63,20.58,20.62,135200.0,6.6273,6.6401,6.6241,6.6369,135200.0
2006-01-11 15:40:00,20.62,20.65,20.6,20.6,100800.0,6.6369,6.6466,6.6305,6.6305,100800.0
2006-01-11 15:45:00,20.6,20.69,20.6,20.65,212400.0,6.6305,6.6595,6.6305,6.6466,212400.0
2006-01-11 15:50:00,20.66,20.68,20.61,20.62,145200.0,6.6498,6.6562,6.6337,6.6369,145200.0
2006-01-11 15:55:00,20.63,20.64,20.61,20.62,188400.0,6.6401,6.6434,6.6337,6.6369,188400.0
2006-01-12 09:30:00,21.18,21.19,21.13,21.14,510000.0,6.8172,6.8204,6.8011,6.8043,510000.0
2006-01-12 09:35:00,21.14,21.16,21.13,21.14,421200.0,6.8043,6.8107,6.8011,6.8043,421200.0
2006-01-12 09:40:00,21.14,21.14,21.1,21.1,191200.0,6.8043,6.8043,6.7914,6.7914,191200.0
2006-01-12 09:45:00,21.1,21.25,21.1,21.25,288800.0,6.7914,6.8397,6.7914,6.8397,288800.0
2006-01-12 09:50:00,21.24,21.27,21.2,21.25,489200.0,6.8365,6.8461,6.8236,6.8397,489200.0
2006-01-12 09:55:00,21.25,21.3,21.23,21.3,176800.0,6.8397,6.8558,6.8333,6.8558,176800.0
2006-01-12 10:00:00,21.29,21.39,21.29,21.38,514400.0,6.8526,6.8848,6.8526,6.8815,514400.0
2006-01-12 10:05:00,21.38,21.38,21.28,21.3,134000.0,6.8815,6.8815,6.8494,6.8558,134000.0
2006-01-12 10:10:00,21.3,21.36,21.3,21.32,452000.0,6.8558,6.8751,6.8558,6.8622,452000.0
2006-01-12 10:15:00,21.33,21.33,21.26,21.3,440000.0,6.8655,6.8655,6.8429,6.8558,440000.0
2006-01-12 10:20:00,21.3,21.3,21.25,21.26,159200.0,6.8558,6.8558,6.8397,6.8429,159200.0
2006-01-12 10:25:00,21.26,21.28,21.22,21.28,181600.0,6.8429,6.8494,6.83,6.8494,181600.0
2006-01-12 10:30:00,21.28,21.31,21.27,21.27,145600.0,6.8494,6.859,6.8461,6.8461,145600.0
2006-01-12 10:35:00,21.28,21.31,21.27,21.28,117200.0,6.8494,6.859,6.8461,6.8494,117200.0
2006-01-12 10:40:00,21.28,21.3,21.27,21.3,237600.0,6.8494,6.8558,6.8461,6.8558,237600.0
2006-01-12 10:45:00,21.3,21.31,21.27,21.27,214000.0,6.8558,6.859,6.8461,6.8461,214000.0
2006-01-12 10:50:00,21.27,21.3,21.22,21.25,561600.0,6.8461,6.8558,6.83,6.8397,561600.0
2006-01-12 10:55:00,21.25,21.29,21.24,21.29,457600.0,6.8397,6.8526,6.8365,6.8526,457600.0
2006-01-12 11:00:00,21.29,21.31,21.27,21.3,214400.0,6.8526,6.859,6.8461,6.8558,214400.0
2006-01-12 11:05:00,21.28,21.29,21.25,21.26,191600.0,6.8494,6.8526,6.8397,6.8429,191600.0
2006-01-12 11:10:00,21.26,21.3,21.25,21.27,162400.0,6.8429,6.8558,6.8397,6.8461,162400.0
2006-01-12 11:15:00,21.27,21.28,21.26,21.27,194000.0,6.8461,6.8494,6.8429,6.8461,194000.0
2006-01-12 11:20:00,21.26,21.28,21.25,21.28,183600.0,6.8429,6.8494,6.8397,6.8494,183600.0
2006-01-12 11:25:00,21.28,21.29,21.25,21.27,120800.0,6.8494,6.8526,6.8397,6.8461,120800.0
2006-01-12 11:30:00,21.27,21.27,21.25,21.26,93600.0,6.8461,6.8461,6.8397,6.8429,93600.0
2006-01-12 11:35:00,21.26,21.29,21.25,21.29,103200.0,6.8429,6.8526,6.8397,6.8526,103200.0
2006-01-12 11:40:00,21.29,21.31,21.26,21.31,224000.0,6.8526,6.859,6.8429,6.859,224000.0
2006-01-12 11:45:00,21.29,21.31,21.29,21.29,104000.0,6.8526,6.859,6.8526,6.8526,104000.0
2006-01-12 11:50:00,21.29,21.3,21.28,21.29,110400.0,6.8526,6.8558,6.8494,6.8526,110400.0
2006-01-12 11:55:00,21.29,21.29,21.27,21.28,150800.0,6.8526,6.8526,6.8461,6.8494,150800.0
2006-01-12 12:00:00,21.28,21.29,21.25,21.26,167200.0,6.8494,6.8526,6.8397,6.8429,167200.0
2006-01-12 12:05:00,21.27,21.28,21.25,21.26,92400.0,6.8461,6.8494,6.8397,6.8429,92400.0
2006-01-12 12:10:00,21.25,21.26,21.22,21.22,389600.0,6.8397,6.8429,6.83,6.83,389600.0
2006-01-12 12:15:00,21.21,21.22,21.2,21.22,170000.0,6.8268,6.83,6.8236,6.83,170000.0
2006-01-12 12:20:00,21.22,21.25,21.2,21.23,212400.0,6.83,6.8397,6.8236,6.8333,212400.0
2006-01-12 12:25:00,21.22,21.22,21.19,21.2,125200.0,6.83,6.83,6.8204,6.8236,125200.0
2006-01-12 12:30:00,21.21,21.24,21.21,21.23,146000.0,6.8268,6.8365,6.8268,6.8333,146000.0
2006-01-12 12:35:00,21.23,21.24,21.21,21.23,142400.0,6.8333,6.8365,6.8268,6.8333,142400.0
2006-01-12 12:40:00,21.23,21.26,21.22,21.26,93600.0,6.8333,6.8429,6.83,6.8429,93600.0
2006-01-12 12:45:00,21.26,21.26,21.24,21.25,45600.0,6.8429,6.8429,6.8365,6.8397,45600.0
2006-01-12 12:50:00,21.26,21.26,21.24,21.25,98000.0,6.8429,6.8429,6.8365,6.8397,98000.0
2006-01-12 12:55:00,21.27,21.29,21.25,21.29,189200.0,6.8461,6.8526,6.8397,6.8526,189200.0
2006-01-12 13:00:00,21.28,21.33,21.28,21.33,120000.0,6.8494,6.8655,6.8494,6.8655,120000.0
2006-01-12 13:05:00,21.33,21.35,21.27,21.27,43600.0,6.8655,6.8719,6.8461,6.8461,43600.0
2006-01-12 13:10:00,21.27,21.27,21.23,21.25,100400.0,6.8461,6.8461,6.8333,6.8397,100400.0
2006-01-12 13:15:00,21.25,21.26,21.22,21.23,118000.0,6.8397,6.8429,6.83,6.8333,118000.0
2006-01-12 13:20:00,21.23,21.23,21.2,21.2,130000.0,6.8333,6.8333,6.8236,6.8236,130000.0
2006-01-12 13:25:00,21.22,21.25,21.21,21.23,103600.0,6.83,6.8397,6.8268,6.8333,103600.0
2006-01-12 13:30:00,21.22,21.25,21.21,21.22,94000.0,6.83,6.8397,6.8268,6.83,94000.0
2006-01-12 13:35:00,21.22,21.24,21.21,21.21,52000.0,6.83,6.8365,6.8268,6.8268,52000.0
2006-01-12 13:40:00,21.21,21.22,21.18,21.18,205600.0,6.8268,6.83,6.8172,6.8172,205600.0
2006-01-12 13:45:00,21.2,21.2,21.16,21.17,312400.0,6.8236,6.8236,6.8107,6.814,312400.0
2006-01-12 13:50:00,21.17,21.19,21.12,21.12,371600.0,6.814,6.8204,6.7979,6.7979,371600.0
2006-01-12 13:55:00,21.12,21.12,21.05,21.1,346400.0,6.7979,6.7979,6.7753,6.7914,346400.0
2006-01-12 14:00:00,21.09,21.1,21.03,21.05,218400.0,6.7882,6.7914,6.7689,6.7753,218400.0
2006-01-12 14:05:00,21.05,21.05,20.98,20.99,301200.0,6.7753,6.7753,6.7528,6.756,301200.0
2006-01-12 14:10:00,20.99,20.99,20.95,20.96,168000.0,6.756,6.756,6.7431,6.7464,168000.0
2006-01-12 14:15:00,20.95,20.97,20.92,20.93,174800.0,6.7431,6.7496,6.7335,6.7367,174800.0
2006-01-12 14:20:00,20.93,20.93,20.87,20.91,230400.0,6.7367,6.7367,6.7174,6.7303,230400.0
2006-01-12 14:25:00,20.91,20.96,20.9,20.95,169600.0,6.7303,6.7464,6.727,6.7431,169600.0
2006-01-12 14:30:00,20.94,20.94,20.83,20.85,158800.0,6.7399,6.7399,6.7045,6.711,158800.0
2006-01-12 14:35:00,20.85,20.91,20.84,20.86,180400.0,6.711,6.7303,6.7077,6.7142,180400.0
2006-01-12 14:40:00,20.84,20.84,20.79,20.79,154000.0,6.7077,6.7077,6.6916,6.6916,154000.0
2006-01-12 14:45:00,20.79,20.8,20.77,20.79,94800.0,6.6916,6.6949,6.6852,6.6916,94800.0
2006-01-12 14:50:00,20.79,20.83,20.78,20.82,91200.0,6.6916,6.7045,6.6884,6.7013,91200.0
2006-01-12 14:55:00,20.82,20.86,20.82,20.86,54800.0,6.7013,6.7142,6.7013,6.7142,54800.0
2006-01-12 15:00:00,20.86,20.91,20.85,20.88,140400.0,6.7142,6.7303,6.711,6.7206,140400.0
2006-01-12 15:05:00,20.88,20.94,20.88,20.89,158000.0,6.7206,6.7399,6.7206,6.7238,158000.0
2006-01-12 15:10:00,20.88,20.89,20.85,20.88,64400.0,6.7206,6.7238,6.711,6.7206,64400.0
2006-01-12 15:15:00,20.88,20.9,20.85,20.88,46800.0,6.7206,6.727,6.711,6.7206,46800.0
2006-01-12 15:20:00,20.88,20.88,20.83,20.84,114400.0,6.7206,6.7206,6.7045,6.7077,114400.0
2006-01-12 15:25:00,20.84,20.88,20.83,20.86,175600.0,6.7077,6.7206,6.7045,6.7142,175600.0
2006-01-12 15:30:00,20.86,21.0,20.86,20.97,245200.0,6.7142,6.7592,6.7142,6.7496,245200.0
2006-01-12 15:35:00,20.97,21.02,20.93,21.0,203200.0,6.7496,6.7657,6.7367,6.7592,203200.0
2006-01-12 15:40:00,21.02,21.15,21.02,21.05,309600.0,6.7657,6.8075,6.7657,6.7753,309600.0
2006-01-12 15:45:00,21.03,21.05,20.96,20.96,171200.0,6.7689,6.7753,6.7464,6.7464,171200.0
2006-01-12 15:50:00,20.96,21.0,20.95,20.96,147600.0,6.7464,6.7592,6.7431,6.7464,147600.0
2006-01-12 15:55:00,20.96,21.0,20.96,20.97,228400.0,6.7464,6.7592,6.7464,6.7496,228400.0
2006-01-13 09:30:00,20.75,20.86,20.74,20.85,459200.0,6.6788,6.7142,6.6755,6.711,459200.0
2006-01-13 09:35:00,20.87,20.88,20.83,20.87,306800.0,6.7174,6.7206,6.7045,6.7174,306800.0
2006-01-13 09:40:00,20.87,20.93,20.84,20.86,234800.0,6.7174,6.7367,6.7077,6.7142,234800.0
2006-01-13 09:45:00,20.88,20.91,20.86,20.91,222800.0,6.7206,6.7303,6.7142,6.7303,222800.0
2006-01-13 09:50:00,20.91,20.91,20.85,20.86,173600.0,6.7303,6.7303,6.711,6.7142,173600.0
2006-01-13 09:55:00,20.86,20.91,20.85,20.87,159600.0,6.7142,6.7303,6.711,6.7174,159600.0
2006-01-13 10:00:00,20.87,20.87,20.76,20.79,152400.0,6.7174,6.7174,6.682,6.6916,152400.0
2006-01-13 10:05:00,20.79,20.79,20.75,20.79,140000.0,6.6916,6.6916,6.6788,6.6916,140000.0
2006-01-13 10:10:00,20.79,20.79,20.74,20.78,234800.0,6.6916,6.6916,6.6755,6.6884,234800.0
2006-01-13 10:15:00,20.8,20.8,20.76,20.79,96400.0,6.6949,6.6949,6.682,6.6916,96400.0
2006-01-13 10:20:00,20.78,20.79,20.72,20.72,156800.0,6.6884,6.6916,6.6691,6.6691,156800.0
2006-01-13 10:25:00,20.73,20.74,20.7,20.74,151600.0,6.6723,6.6755,6.6627,6.6755,151600.0
2006-01-13 10:30:00,20.74,20.74,20.7,20.72,72000.0,6.6755,6.6755,6.6627,6.6691,72000.0
2006-01-13 10:35:00,20.72,20.75,20.71,20.74,112000.0,6.6691,6.6788,6.6659,6.6755,112000.0
2006-01-13 10:40:00,20.75,20.8,20.75,20.77,58800.0,6.6788,6.6949,6.6788,6.6852,58800.0
2006-01-13 10:45:00,20.77,20.79,20.76,20.77,45200.0,6.6852,6.6916,6.682,6.6852,45200.0
2006-01-13 10:50:00,20.77,20.86,20.77,20.84,93200.0,6.6852,6.7142,6.6852,6.7077,93200.0
2006-01-13 10:55:00,20.84,20.85,20.8,20.84,64800.0,6.7077,6.711,6.6949,6.7077,64800.0
2006-01-13 11:00:00,20.84,20.87,20.81,20.81,64000.0,6.7077,6.7174,6.6981,6.6981,64000.0
2006-01-13 11:05:00,20.81,20.81,20.77,20.78,58400.0,6.6981,6.6981,6.6852,6.6884,58400.0
2006-01-13 11:10:00,20.78,20.81,20.77,20.77,69600.0,6.6884,6.6981,6.6852,6.6852,69600.0
2006-01-13 11:15:00,20.78,20.81,20.78,20.81,61600.0,6.6884,6.6981,6.6884,6.6981,61600.0
2006-01-13 11:20:00,20.81,20.86,20.8,20.85,98000.0,6.6981,6.7142,6.6949,6.711,98000.0
2006-01-13 11:25:00,20.85,20.87,20.84,20.86,80400.0,6.711,6.7174,6.7077,6.7142,80400.0
2006-01-13 11:30:00,20.85,20.87,20.84,20.86,104000.0,6.711,6.7174,6.7077,6.7142,104000.0
2006-01-13 11:35:00,20.86,20.88,20.86,20.88,165600.0,6.7142,6.7206,6.7142,6.7206,165600.0
2006-01-13 11:40:00,20.88,20.89,20.84,20.89,78000.0,6.7206,6.7238,6.7077,6.7238,78000.0
2006-01-13 11:45:00,20.89,20.92,20.89,20.91,66000.0,6.7238,6.7335,6.7238,6.7303,66000.0
2006-01-13 11:50:00,20.91,20.95,20.89,20.89,80000.0,6.7303,6.7431,6.7238,6.7238,80000.0
2006-01-13 11:55:00,20.89,20.89,20.86,20.86,35200.0,6.7238,6.7238,6.7142,6.7142,35200.0
2006-01-13 12:00:00,20.86,20.89,20.86,20.88,31200.0,6.7142,6.7238,6.7142,6.7206,31200.0
2006-01-13 12:05:00,20.88,20.88,20.83,20.83,34000.0,6.7206,6.7206,6.7045,6.7045,34000.0
2006-01-13 12:10:00,20.85,20.85,20.81,20.83,26400.0,6.711,6.711,6.6981,6.7045,26400.0
2006-01-13 12:15:00,20.83,20.85,20.83,20.85,37200.0,6.7045,6.711,6.7045,6.711,37200.0
2006-01-13 12:20:00,20.85,20.87,20.85,20.87,24000.0,6.711,6.7174,6.711,6.7174,24000.0
2006-01-13 12:25:00,20.87,20.88,20.86,20.88,32800.0,6.7174,6.7206,6.7142,6.7206,32800.0
2006-01-13 12:30:00,20.87,20.89,20.87,20.88,163200.0,6.7174,6.7238,6.7174,6.7206,163200.0
2006-01-13 12:35:00,20.88,20.89,20.88,20.89,101200.0,6.7206,6.7238,6.7206,6.7238,101200.0
2006-01-13 12:40:00,20.88,20.89,20.88,20.88,50400.0,6.7206,6.7238,6.7206,6.7206,50400.0
2006-01-13 12:45:00,20.88,20.88,20.81,20.85,135600.0,6.7206,6.7206,6.6981,6.711,135600.0
2006-01-13 12:50:00,20.85,20.86,20.81,20.84,83600.0,6.711,6.7142,6.6981,6.7077,83600.0
2006-01-13 12:55:00,20.85,20.85,20.81,20.81,80000.0,6.711,6.711,6.6981,6.6981,80000.0
2006-01-13 13:00:00,20.81,20.83,20.81,20.83,123600.0,6.6981,6.7045,6.6981,6.7045,123600.0
2006-01-13 13:05:00,20.83,20.83,20.82,20.83,34400.0,6.7045,6.7045,6.7013,6.7045,34400.0
2006-01-13 13:10:00,20.83,20.84,20.83,20.83,36000.0,6.7045,6.7077,6.7045,6.7045,36000.0
2006-01-13 13:15:00,20.83,20.83,20.82,20.82,40000.0,6.7045,6.7045,6.7013,6.7013,40000.0
2006-01-13 13:20:00,20.82,20.82,20.8,20.81,40400.0,6.7013,6.7013,6.6949,6.6981,40400.0
2006-01-13 13:25:00,20.81,20.85,20.8,20.84,100000.0,6.6981,6.711,6.6949,6.7077,100000.0
2006-01-13 13:30:00,20.84,20.84,20.81,20.82,92800.0,6.7077,6.7077,6.6981,6.7013,92800.0
2006-01-13 13:35:00,20.82,20.82,20.79,20.79,64800.0,6.7013,6.7013,6.6916,6.6916,64800.0
2006-01-13 13:40:00,20.79,20.8,20.78,20.78,116400.0,6.6916,6.6949,6.6884,6.6884,116400.0
2006-01-13 13:45:00,20.79,20.79,20.78,20.78,20800.0,6.6916,6.6916,6.6884,6.6884,20800.0
2006-01-13 13:50:00,20.78,20.79,20.77,20.78,89600.0,6.6884,6.6916,6.6852,6.6884,89600.0
2006-01-13 13:55:00,20.78,20.8,20.78,20.8,86000.0,6.6884,6.6949,6.6884,6.6949,86000.0
2006-01-13 14:00:00,20.8,20.8,20.78,20.79,50400.0,6.6949,6.6949,6.6884,6.6916,50400.0
2006-01-13 14:05:00,20.79,20.79,20.79,20.79,26000.0,6.6916,6.6916,6.6916,6.6916,26000.0
2006-01-13 14:10:00,20.79,20.82,20.79,20.8,208400.0,6.6916,6.7013,6.6916,6.6949,208400.0
2006-01-13 14:15:00,20.8,20.82,20.78,20.82,31200.0,6.6949,6.7013,6.6884,6.7013,31200.0
2006-01-13 14:20:00,20.82,20.83,20.8,20.82,55600.0,6.7013,6.7045,6.6949,6.7013,55600.0
2006-01-13 14:25:00,20.82,20.84,20.82,20.83,25600.0,6.7013,6.7077,6.7013,6.7045,25600.0
2006-01-13 14:30:00,20.82,20.83,20.81,20.81,23600.0,6.7013,6.7045,6.6981,6.6981,23600.0
2006-01-13 14:35:00,20.81,20.83,20.81,20.83,18000.0,6.6981,6.7045,6.6981,6.7045,18000.0
2006-01-13 14:40:00,20.83,20.84,20.83,20.83,71200.0,6.7045,6.7077,6.7045,6.7045,71200.0
2006-01-13 14:45:00,20.83,20.83,20.82,20.83,53600.0,6.7045,6.7045,6.7013,6.7045,53600.0
2006-01-13 14:50:00,20.83,20.84,20.83,20.84,81200.0,6.7045,6.7077,6.7045,6.7077,81200.0
2006-01-13 14:55:00,20.84,20.88,20.84,20.87,96400.0,6.7077,6.7206,6.7077,6.7174,96400.0
2006-01-13 15:00:00,20.87,20.88,20.86,20.87,85600.0,6.7174,6.7206,6.7142,6.7174,85600.0
2006-01-13 15:05:00,20.87,20.87,20.84,20.86,39600.0,6.7174,6.7174,6.7077,6.7142,39600.0
2006-01-13 15:10:00,20.86,20.87,20.86,20.86,172400.0,6.7142,6.7174,6.7142,6.7142,172400.0
2006-01-13 15:15:00,20.86,20.86,20.85,20.86,48000.0,6.7142,6.7142,6.711,6.7142,48000.0
2006-01-13 15:20:00,20.86,20.87,20.86,20.87,87200.0,6.7142,6.7174,6.7142,6.7174,87200.0
2006-01-13 15:25:00,20.87,20.88,20.87,20.88,124400.0,6.7174,6.7206,6.7174,6.7206,124400.0
2006-01-13 15:30:00,20.88,20.91,20.88,20.91,99600.0,6.7206,6.7303,6.7206,6.7303,99600.0
2006-01-13 15:35:00,20.91,20.93,20.9,20.93,159200.0,6.7303,6.7367,6.727,6.7367,159200.0
2006-01-13 15:40:00,20.92,20.92,20.88,20.88,127600.0,6.7335,6.7335,6.7206,6.7206,127600.0
2006-01-13 15:45:00,20.88,20.91,20.88,20.89,80400.0,6.7206,6.7303,6.7206,6.7238,80400.0
2006-01-13 15:50:00,20.9,20.91,20.89,20.91,156800.0,6.727,6.7303,6.7238,6.7303,156800.0
2006-01-13 15:55:00,20.92,20.94,20.9,20.93,104800.0,6.7335,6.7399,6.727,6.7367,104800.0
2006-01-17 09:30:00,21.61,21.61,21.4,21.57,603600.0,6.9556,6.9556,6.888,6.9427,603600.0
2006-01-17 09:35:00,21.57,21.61,21.38,21.38,342800.0,6.9427,6.9556,6.8815,6.8815,342800.0
2006-01-17 09:40:00,21.38,21.43,21.33,21.34,284800.0,6.8815,6.8976,6.8655,6.8687,284800.0
2006-01-17 09:45:00,21.36,21.36,21.24,21.25,374000.0,6.8751,6.8751,6.8365,6.8397,374000.0
2006-01-17 09:50:00,21.22,21.27,21.2,21.27,205200.0,6.83,6.8461,6.8236,6.8461,205200.0
2006-01-17 09:55:00,21.27,21.28,21.2,21.2,135600.0,6.8461,6.8494,6.8236,6.8236,135600.0
2006-01-17 10:00:00,21.21,21.22,21.17,21.18,116400.0,6.8268,6.83,6.814,6.8172,116400.0
2006-01-17 10:05:00,21.18,21.2,21.18,21.2,134800.0,6.8172,6.8236,6.8172,6.8236,134800.0
2006-01-17 10:10:00,21.2,21.22,21.15,21.18,111600.0,6.8236,6.83,6.8075,6.8172,111600.0
2006-01-17 10:15:00,21.17,21.17,21.11,21.12,154000.0,6.814,6.814,6.7946,6.7979,154000.0
2006-01-17 10:20:00,21.12,21.12,21.05,21.07,152000.0,6.7979,6.7979,6.7753,6.7818,152000.0
2006-01-17 10:25:00,21.06,21.06,21.03,21.03,249600.0,6.7785,6.7785,6.7689,6.7689,249600.0
2006-01-17 10:30:00,21.03,21.06,21.02,21.05,160000.0,6.7689,6.7785,6.7657,6.7753,160000.0
2006-01-17 10:35:00,21.05,21.07,21.04,21.06,96400.0,6.7753,6.7818,6.7721,6.7785,96400.0
2006-01-17 10:40:00,21.06,21.08,21.02,21.03,60800.0,6.7785,6.785,6.7657,6.7689,60800.0
2006-01-17 10:45:00,21.02,21.04,21.02,21.03,45200.0,6.7657,6.7721,6.7657,6.7689,45200.0
2006-01-17 10:50:00,21.05,21.05,20.97,20.97,75200.0,6.7753,6.7753,6.7496,6.7496,75200.0
2006-01-17 10:55:00,20.99,21.0,20.98,21.0,73600.0,6.756,6.7592,6.7528,6.7592,73600.0
2006-01-17 11:00:00,20.99,21.0,20.95,20.95,117600.0,6.756,6.7592,6.7431,6.7431,117600.0
2006-01-17 11:05:00,20.95,20.95,20.88,20.91,96000.0,6.7431,6.7431,6.7206,6.7303,96000.0
2006-01-17 11:10:00,20.91,20.91,20.86,20.9,124800.0,6.7303,6.7303,6.7142,6.727,124800.0
2006-01-17 11:15:00,20.91,20.93,20.89,20.93,116400.0,6.7303,6.7367,6.7238,6.7367,116400.0
2006-01-17 11:20:00,20.93,20.93,20.89,20.9,82400.0,6.7367,6.7367,6.7238,6.727,82400.0
2006-01-17 11:25:00,20.91,20.93,20.89,20.91,106400.0,6.7303,6.7367,6.7238,6.7303,106400.0
2006-01-17 11:30:00,20.91,20.93,20.9,20.93,124000.0,6.7303,6.7367,6.727,6.7367,124000.0
2006-01-17 11:35:00,20.92,20.93,20.88,20.89,88400.0,6.7335,6.7367,6.7206,6.7238,88400.0
2006-01-17 11:40:00,20.88,20.88,20.83,20.84,88800.0,6.7206,6.7206,6.7045,6.7077,88800.0
2006-01-17 11:45:00,20.84,20.88,20.8,20.88,132000.0,6.7077,6.7206,6.6949,6.7206,132000.0
2006-01-17 11:50:00,20.88,20.89,20.88,20.88,111600.0,6.7206,6.7238,6.7206,6.7206,111600.0
2006-01-17 11:55:00,20.88,20.89,20.87,20.89,33200.0,6.7206,6.7238,6.7174,6.7238,33200.0
2006-01-17 12:00:00,20.9,20.93,20.86,20.88,112000.0,6.727,6.7367,6.7142,6.7206,112000.0
2006-01-17 12:05:00,20.87,20.88,20.86,20.86,67200.0,6.7174,6.7206,6.7142,6.7142,67200.0
2006-01-17 12:10:00,20.86,20.86,20.83,20.83,76000.0,6.7142,6.7142,6.7045,6.7045,76000.0
2006-01-17 12:15:00,20.83,20.83,20.78,20.78,71600.0,6.7045,6.7045,6.6884,6.6884,71600.0
2006-01-17 12:20:00,20.78,20.79,20.72,20.76,90000.0,6.6884,6.6916,6.6691,6.682,90000.0
2006-01-17 12:25:00,20.75,20.76,20.73,20.75,151200.0,6.6788,6.682,6.6723,6.6788,151200.0
2006-01-17 12:30:00,20.75,20.76,20.73,20.75,62400.0,6.6788,6.682,6.6723,6.6788,62400.0
2006-01-17 12:35:00,20.75,20.75,20.73,20.74,50000.0,6.6788,6.6788,6.6723,6.6755,50000.0
2006-01-17 12:40:00,20.74,20.78,20.73,20.78,62000.0,6.6755,6.6884,6.6723,6.6884,62000.0
2006-01-17 12:45:00,20.78,20.79,20.75,20.77,77600.0,6.6884,6.6916,6.6788,6.6852,77600.0
2006-01-17 12:50:00,20.76,20.8,20.75,20.79,64800.0,6.682,6.6949,6.6788,6.6916,64800.0
2006-01-17 12:55:00,20.78,20.79,20.77,20.79,42000.0,6.6884,6.6916,6.6852,6.6916,42000.0
2006-01-17 13:00:00,20.79,20.8,20.78,20.78,38000.0,6.6916,6.6949,6.6884,6.6884,38000.0
2006-01-17 13:05:00,20.77,20.79,20.7,20.7,153200.0,6.6852,6.6916,6.6627,6.6627,153200.0
2006-01-17 13:10:00,20.7,20.71,20.64,20.7,174400.0,6.6627,6.6659,6.6434,6.6627,174400.0
2006-01-17 13:15:00,20.7,20.7,20.66,20.67,62400.0,6.6627,6.6627,6.6498,6.653,62400.0
2006-01-17 13:20:00,20.66,20.67,20.65,20.67,163600.0,6.6498,6.653,6.6466,6.653,163600.0
2006-01-17 13:25:00,20.67,20.7,20.67,20.7,43600.0,6.653,6.6627,6.653,6.6627,43600.0
2006-01-17 13:30:00,20.7,20.74,20.7,20.73,79200.0,6.6627,6.6755,6.6627,6.6723,79200.0
2006-01-17 13:35:00,20.73,20.78,20.71,20.77,93200.0,6.6723,6.6884,6.6659,6.6852,93200.0
2006-01-17 13:40:00,20.77,20.77,20.75,20.77,41600.0,6.6852,6.6852,6.6788,6.6852,41600.0
2006-01-17 13:45:00,20.76,20.77,20.73,20.73,49600.0,6.682,6.6852,6.6723,6.6723,49600.0
2006-01-17 13:50:00,20.73,20.77,20.71,20.77,180400.0,6.6723,6.6852,6.6659,6.6852,180400.0
2006-01-17 13:55:00,20.77,20.82,20.77,20.8,88800.0,6.6852,6.7013,6.6852,6.6949,88800.0
2006-01-17 14:00:00,20.8,20.86,20.79,20.86,124400.0,6.6949,6.7142,6.6916,6.7142,124400.0
2006-01-17 14:05:00,20.85,20.89,20.83,20.85,134800.0,6.711,6.7238,6.7045,6.711,134800.0
2006-01-17 14:10:00,20.85,20.85,20.8,20.83,79200.0,6.711,6.711,6.6949,6.7045,79200.0
2006-01-17 14:15:00,20.83,20.84,20.82,20.82,26800.0,6.7045,6.7077,6.7013,6.7013,26800.0
2006-01-17 14:20:00,20.81,20.83,20.76,20.76,79600.0,6.6981,6.7045,6.682,6.682,79600.0
2006-01-17 14:25:00,20.76,20.81,20.76,20.79,139200.0,6.682,6.6981,6.682,6.6916,139200.0
2006-01-17 14:30:00,20.79,20.79,20.77,20.78,79200.0,6.6916,6.6916,6.6852,6.6884,79200.0
2006-01-17 14:35:00,20.78,20.78,20.74,20.75,48000.0,6.6884,6.6884,6.6755,6.6788,48000.0
2006-01-17 14:40:00,20.75,20.75,20.72,20.73,61600.0,6.6788,6.6788,6.6691,6.6723,61600.0
2006-01-17 14:45:00,20.73,20.73,20.69,20.73,87600.0,6.6723,6.6723,6.6595,6.6723,87600.0
2006-01-17 14:50:00,20.73,20.74,20.72,20.72,90800.0,6.6723,6.6755,6.6691,6.6691,90800.0
2006-01-17 14:55:00,20.72,20.78,20.71,20.78,107600.0,6.6691,6.6884,6.6659,6.6884,107600.0
2006-01-17 15:00:00,20.78,20.79,20.75,20.77,101200.0,6.6884,6.6916,6.6788,6.6852,101200.0
2006-01-17 15:05:00,20.77,20.78,20.75,20.76,129600.0,6.6852,6.6884,6.6788,6.682,129600.0
2006-01-17 15:10:00,20.76,20.78,20.76,20.77,105600.0,6.682,6.6884,6.682,6.6852,105600.0
2006-01-17 15:15:00,20.77,20.78,20.77,20.78,61600.0,6.6852,6.6884,6.6852,6.6884,61600.0
2006-01-17 15:20:00,20.78,20.78,20.75,20.75,45200.0,6.6884,6.6884,6.6788,6.6788,45200.0
2006-01-17 15:25:00,20.75,20.75,20.74,20.74,79200.0,6.6788,6.6788,6.6755,6.6755,79200.0
2006-01-17 15:30:00,20.74,20.74,20.72,20.73,107200.0,6.6755,6.6755,6.6691,6.6723,107200.0
2006-01-17 15:35:00,20.74,20.75,20.74,20.74,60800.0,6.6755,6.6788,6.6755,6.6755,60800.0
2006-01-17 15:40:00,20.74,20.74,20.72,20.73,67200.0,6.6755,6.6755,6.6691,6.6723,67200.0
2006-01-17 15:45:00,20.73,20.75,20.69,20.69,132400.0,6.6723,6.6788,6.6595,6.6595,132400.0
2006-01-17 15:50:00,20.7,20.75,20.69,20.72,77200.0,6.6627,6.6788,6.6595,6.6691,77200.0
2006-01-17 15:55:00,20.72,20.74,20.7,20.74,114800.0,6.6691,6.6755,6.6627,6.6755,114800.0
2006-01-18 09:30:00,20.53,20.54,20.49,20.49,237200.0,6.608,6.6112,6.5951,6.5951,237200.0
2006-01-18 09:35:00,20.49,20.49,20.31,20.31,279600.0,6.5951,6.5951,6.5371,6.5371,279600.0
2006-01-18 09:40:00,20.31,20.4,20.31,20.35,246400.0,6.5371,6.5661,6.5371,6.55,246400.0
2006-01-18 09:45:00,20.35,20.36,20.34,20.35,164000.0,6.55,6.5532,6.5468,6.55,164000.0
2006-01-18 09:50:00,20.35,20.41,20.34,20.4,296400.0,6.55,6.5693,6.5468,6.5661,296400.0
2006-01-18 09:55:00,20.38,20.41,20.38,20.38,89600.0,6.5597,6.5693,6.5597,6.5597,89600.0
2006-01-18 10:00:00,20.38,20.43,20.36,20.42,116800.0,6.5597,6.5758,6.5532,6.5726,116800.0
2006-01-18 10:05:00,20.44,20.54,20.43,20.51,144800.0,6.579,6.6112,6.5758,6.6015,144800.0
2006-01-18 10:10:00,20.51,20.51,20.47,20.49,206800.0,6.6015,6.6015,6.5886,6.5951,206800.0
2006-01-18 10:15:00,20.5,20.5,20.47,20.49,88400.0,6.5983,6.5983,6.5886,6.5951,88400.0
2006-01-18 10:20:00,20.49,20.54,20.49,20.53,172800.0,6.5951,6.6112,6.5951,6.608,172800.0
2006-01-18 10:25:00,20.53,20.63,20.53,20.6,142400.0,6.608,6.6401,6.608,6.6305,142400.0
2006-01-18 10:30:00,20.59,20.6,20.55,20.56,98000.0,6.6273,6.6305,6.6144,6.6176,98000.0
2006-01-18 10:35:00,20.56,20.59,20.56,20.58,144800.0,6.6176,6.6273,6.6176,6.6241,144800.0
2006-01-18 10:40:00,20.58,20.61,20.58,20.61,81600.0,6.6241,6.6337,6.6241,6.6337,81600.0
2006-01-18 10:45:00,20.62,20.65,20.59,20.61,122400.0,6.6369,6.6466,6.6273,6.6337,122400.0
2006-01-18 10:50:00,20.61,20.65,20.59,20.64,80000.0,6.6337,6.6466,6.6273,6.6434,80000.0
2006-01-18 10:55:00,20.64,20.66,20.61,20.64,73600.0,6.6434,6.6498,6.6337,6.6434,73600.0
2006-01-18 11:00:00,20.62,20.64,20.6,20.6,123600.0,6.6369,6.6434,6.6305,6.6305,123600.0
2006-01-18 11:05:00,20.6,20.64,20.6,20.64,90800.0,6.6305,6.6434,6.6305,6.6434,90800.0
2006-01-18 11:10:00,20.64,20.66,20.61,20.66,116800.0,6.6434,6.6498,6.6337,6.6498,116800.0
2006-01-18 11:15:00,20.65,20.67,20.63,20.64,83600.0,6.6466,6.653,6.6401,6.6434,83600.0
2006-01-18 11:20:00,20.65,20.7,20.63,20.66,235200.0,6.6466,6.6627,6.6401,6.6498,235200.0
2006-01-18 11:25:00,20.66,20.68,20.65,20.65,112400.0,6.6498,6.6562,6.6466,6.6466,112400.0
2006-01-18 11:30:00,20.64,20.64,20.54,20.54,79200.0,6.6434,6.6434,6.6112,6.6112,79200.0
2006-01-18 11:35:00,20.56,20.56,20.5,20.55,117600.0,6.6176,6.6176,6.5983,6.6144,117600.0
2006-01-18 11:40:00,20.56,20.58,20.55,20.56,92000.0,6.6176,6.6241,6.6144,6.6176,92000.0
2006-01-18 11:45:00,20.56,20.59,20.56,20.59,78000.0,6.6176,6.6273,6.6176,6.6273,78000.0
2006-01-18 11:50:00,20.59,20.59,20.52,20.53,133600.0,6.6273,6.6273,6.6047,6.608,133600.0
2006-01-18 11:55:00,20.53,20.54,20.53,20.54,24000.0,6.608,6.6112,6.608,6.6112,24000.0
2006-01-18 12:00:00,20.54,20.58,20.54,20.55,62000.0,6.6112,6.6241,6.6112,6.6144,62000.0
2006-01-18 12:05:00,20.54,20.55,20.49,20.51,150400.0,6.6112,6.6144,6.5951,6.6015,150400.0
2006-01-18 12:10:00,20.51,20.54,20.51,20.54,57600.0,6.6015,6.6112,6.6015,6.6112,57600.0
2006-01-18 12:15:00,20.54,20.54,20.51,20.51,47600.0,6.6112,6.6112,6.6015,6.6015,47600.0
2006-01-18 12:20:00,20.5,20.52,20.49,20.49,68800.0,6.5983,6.6047,6.5951,6.5951,68800.0
2006-01-18 12:25:00,20.49,20.5,20.49,20.49,52800.0,6.5951,6.5983,6.5951,6.5951,52800.0
2006-01-18 12:30:00,20.5,20.51,20.48,20.48,98400.0,6.5983,6.6015,6.5919,6.5919,98400.0
2006-01-18 12:35:00,20.48,20.51,20.48,20.49,71600.0,6.5919,6.6015,6.5919,6.5951,71600.0
2006-01-18 12:40:00,20.5,20.53,20.49,20.5,35600.0,6.5983,6.608,6.5951,6.5983,35600.0
2006-01-18 12:45:00,20.51,20.53,20.51,20.53,42400.0,6.6015,6.608,6.6015,6.608,42400.0
2006-01-18 12:50:00,20.55,20.55,20.5,20.5,63200.0,6.6144,6.6144,6.5983,6.5983,63200.0
2006-01-18 12:55:00,20.5,20.51,20.46,20.5,38800.0,6.5983,6.6015,6.5854,6.5983,38800.0
2006-01-18 13:00:00,20.51,20.52,20.49,20.52,38000.0,6.6015,6.6047,6.5951,6.6047,38000.0
2006-01-18 13:05:00,20.51,20.51,20.48,20.49,68800.0,6.6015,6.6015,6.5919,6.5951,68800.0
2006-01-18 13:10:00,20.49,20.5,20.48,20.5,94000.0,6.5951,6.5983,6.5919,6.5983,94000.0
2006-01-18 13:15:00,20.5,20.53,20.5,20.52,41600.0,6.5983,6.608,6.5983,6.6047,41600.0
2006-01-18 13:20:00,20.52,20.53,20.46,20.47,96000.0,6.6047,6.608,6.5854,6.5886,96000.0
2006-01-18 13:25:00,20.46,20.47,20.44,20.45,50400.0,6.5854,6.5886,6.579,6.5822,50400.0
2006-01-18 13:30:00,20.45,20.45,20.42,20.42,57200.0,6.5822,6.5822,6.5726,6.5726,57200.0
2006-01-18 13:35:00,20.42,20.42,20.31,20.33,182400.0,6.5726,6.5726,6.5371,6.5436,182400.0
2006-01-18 13:40:00,20.34,20.43,20.33,20.43,118400.0,6.5468,6.5758,6.5436,6.5758,118400.0
2006-01-18 13:45:00,20.43,20.47,20.43,20.43,76800.0,6.5758,6.5886,6.5758,6.5758,76800.0
2006-01-18 13:50:00,20.42,20.43,20.41,20.43,38000.0,6.5726,6.5758,6.5693,6.5758,38000.0
2006-01-18 13:55:00,20.43,20.45,20.43,20.45,36400.0,6.5758,6.5822,6.5758,6.5822,36400.0
2006-01-18 14:00:00,20.46,20.52,20.44,20.51,182000.0,6.5854,6.6047,6.579,6.6015,182000.0
2006-01-18 14:05:00,20.5,20.5,20.43,20.43,58400.0,6.5983,6.5983,6.5758,6.5758,58400.0
2006-01-18 14:10:00,20.45,20.45,20.42,20.45,37600.0,6.5822,6.5822,6.5726,6.5822,37600.0
2006-01-18 14:15:00,20.45,20.5,20.45,20.48,60000.0,6.5822,6.5983,6.5822,6.5919,60000.0
2006-01-18 14:20:00,20.47,20.49,20.46,20.47,37600.0,6.5886,6.5951,6.5854,6.5886,37600.0
2006-01-18 14:25:00,20.48,20.5,20.47,20.5,72400.0,6.5919,6.5983,6.5886,6.5983,72400.0
2006-01-18 14:30:00,20.5,20.56,20.5,20.55,193600.0,6.5983,6.6176,6.5983,6.6144,193600.0
2006-01-18 14:35:00,20.55,20.61,20.55,20.55,80800.0,6.6144,6.6337,6.6144,6.6144,80800.0
2006-01-18 14:40:00,20.55,20.59,20.55,20.59,93200.0,6.6144,6.6273,6.6144,6.6273,93200.0
2006-01-18 14:45:00,20.59,20.6,20.56,20.58,55200.0,6.6273,6.6305,6.6176,6.6241,55200.0
2006-01-18 14:50:00,20.58,20.58,20.53,20.54,75200.0,6.6241,6.6241,6.608,6.6112,75200.0
2006-01-18 14:55:00,20.54,20.55,20.52,20.55,47200.0,6.6112,6.6144,6.6047,6.6144,47200.0
2006-01-18 15:00:00,20.56,20.57,20.54,20.55,66000.0,6.6176,6.6208,6.6112,6.6144,66000.0
2006-01-18 15:05:00,20.54,20.55,20.54,20.54,26400.0,6.6112,6.6144,6.6112,6.6112,26400.0
2006-01-18 15:10:00,20.54,20.55,20.54,20.54,50000.0,6.6112,6.6144,6.6112,6.6112,50000.0
2006-01-18 15:15:00,20.54,20.55,20.53,20.54,42800.0,6.6112,6.6144,6.608,6.6112,42800.0
2006-01-18 15:20:00,20.54,20.54,20.5,20.5,94000.0,6.6112,6.6112,6.5983,6.5983,94000.0
2006-01-18 15:25:00,20.5,20.55,20.5,20.55,98400.0,6.5983,6.6144,6.5983,6.6144,98400.0
2006-01-18 15:30:00,20.54,20.55,20.54,20.54,97600.0,6.6112,6.6144,6.6112,6.6112,97600.0
2006-01-18 15:35:00,20.54,20.59,20.54,20.58,150400.0,6.6112,6.6273,6.6112,6.6241,150400.0
2006-01-18 15:40:00,20.58,20.62,20.56,20.61,130400.0,6.6241,6.6369,6.6176,6.6337,130400.0
2006-01-18 15:45:00,20.61,20.63,20.61,20.62,102800.0,6.6337,6.6401,6.6337,6.6369,102800.0
2006-01-18 15:50:00,20.63,20.64,20.6,20.63,77600.0,6.6401,6.6434,6.6305,6.6401,77600.0
2006-01-18 15:55:00,20.63,20.63,20.61,20.61,127200.0,6.6401,6.6401,6.6337,6.6337,127200.0
2006-01-19 09:30:00,21.0,21.0,21.0,21.0,0.0,6.7592,6.7592,6.7592,6.7592,0.0
2006-01-19 09:35:00,20.75,20.89,20.75,20.86,357600.0,6.6788,6.7238,6.6788,6.7142,357600.0
2006-01-19 09:40:00,20.89,20.94,20.84,20.92,133600.0,6.7238,6.7399,6.7077,6.7335,133600.0
2006-01-19 09:45:00,20.92,20.97,20.88,20.91,122800.0,6.7335,6.7496,6.7206,6.7303,122800.0
2006-01-19 09:50:00,20.91,20.96,20.89,20.93,247200.0,6.7303,6.7464,6.7238,6.7367,247200.0
2006-01-19 09:55:00,20.93,20.93,20.85,20.88,107200.0,6.7367,6.7367,6.711,6.7206,107200.0
2006-01-19 10:00:00,20.88,20.93,20.88,20.93,155600.0,6.7206,6.7367,6.7206,6.7367,155600.0
2006-01-19 10:05:00,20.93,20.95,20.93,20.95,93600.0,6.7367,6.7431,6.7367,6.7431,93600.0
2006-01-19 10:10:00,20.94,21.04,20.93,21.03,182400.0,6.7399,6.7721,6.7367,6.7689,182400.0
2006-01-19 10:15:00,21.03,21.04,21.0,21.04,220800.0,6.7689,6.7721,6.7592,6.7721,220800.0
2006-01-19 10:20:00,21.04,21.06,21.02,21.03,81200.0,6.7721,6.7785,6.7657,6.7689,81200.0
2006-01-19 10:25:00,21.03,21.05,21.0,21.0,104400.0,6.7689,6.7753,6.7592,6.7592,104400.0
2006-01-19 10:30:00,21.02,21.03,20.97,20.98,232000.0,6.7657,6.7689,6.7496,6.7528,232000.0
2006-01-19 10:35:00,20.98,21.05,20.97,21.04,119200.0,6.7528,6.7753,6.7496,6.7721,119200.0
2006-01-19 10:40:00,21.04,21.05,21.02,21.05,92000.0,6.7721,6.7753,6.7657,6.7753,92000.0
2006-01-19 10:45:00,21.05,21.1,21.05,21.1,197200.0,6.7753,6.7914,6.7753,6.7914,197200.0
2006-01-19 10:50:00,21.09,21.1,21.06,21.06,102000.0,6.7882,6.7914,6.7785,6.7785,102000.0
2006-01-19 10:55:00,21.07,21.08,21.0,21.0,129600.0,6.7818,6.785,6.7592,6.7592,129600.0
2006-01-19 11:00:00,21.0,21.04,21.0,21.02,146000.0,6.7592,6.7721,6.7592,6.7657,146000.0
2006-01-19 11:05:00,21.02,21.03,20.98,20.99,197200.0,6.7657,6.7689,6.7528,6.756,197200.0
2006-01-19 11:10:00,20.99,21.01,20.99,21.01,174000.0,6.756,6.7625,6.756,6.7625,174000.0
2006-01-19 11:15:00,21.01,21.01,20.95,20.99,192800.0,6.7625,6.7625,6.7431,6.756,192800.0
2006-01-19 11:20:00,20.99,21.04,20.99,21.02,156400.0,6.756,6.7721,6.756,6.7657,156400.0
2006-01-19 11:25:00,21.02,21.04,21.0,21.04,66800.0,6.7657,6.7721,6.7592,6.7721,66800.0
2006-01-19 11:30:00,21.04,21.07,21.04,21.06,105600.0,6.7721,6.7818,6.7721,6.7785,105600.0
2006-01-19 11:35:00,21.05,21.07,21.0,21.01,77600.0,6.7753,6.7818,6.7592,6.7625,77600.0
2006-01-19 11:40:00,21.01,21.03,20.98,21.03,115600.0,6.7625,6.7689,6.7528,6.7689,115600.0
2006-01-19 11:45:00,21.03,21.04,21.02,21.04,26800.0,6.7689,6.7721,6.7657,6.7721,26800.0
2006-01-19 11:50:00,21.04,21.04,20.99,21.0,58800.0,6.7721,6.7721,6.756,6.7592,58800.0
2006-01-19 11:55:00,21.0,21.01,21.0,21.01,22000.0,6.7592,6.7625,6.7592,6.7625,22000.0
2006-01-19 12:00:00,21.02,21.02,20.98,21.0,146400.0,6.7657,6.7657,6.7528,6.7592,146400.0
2006-01-19 12:05:00,21.0,21.0,20.99,21.0,58000.0,6.7592,6.7592,6.756,6.7592,58000.0
2006-01-19 12:10:00,20.99,21.0,20.99,21.0,29600.0,6.756,6.7592,6.756,6.7592,29600.0
2006-01-19 12:15:00,21.0,21.0,20.98,20.99,86000.0,6.7592,6.7592,6.7528,6.756,86000.0
2006-01-19 12:20:00,20.99,20.99,20.98,20.99,50000.0,6.756,6.756,6.7528,6.756,50000.0
2006-01-19 12:25:00,20.99,20.99,20.93,20.95,129600.0,6.756,6.756,6.7367,6.7431,129600.0
2006-01-19 12:30:00,20.96,20.98,20.95,20.98,59200.0,6.7464,6.7528,6.7431,6.7528,59200.0
2006-01-19 12:35:00,20.98,20.98,20.95,20.96,78400.0,6.7528,6.7528,6.7431,6.7464,78400.0
2006-01-19 12:40:00,20.97,20.98,20.93,20.95,50000.0,6.7496,6.7528,6.7367,6.7431,50000.0
2006-01-19 12:45:00,20.94,20.99,20.93,20.98,44400.0,6.7399,6.756,6.7367,6.7528,44400.0
2006-01-19 12:50:00,20.98,20.99,20.96,20.97,80800.0,6.7528,6.756,6.7464,6.7496,80800.0
2006-01-19 12:55:00,20.97,21.0,20.97,21.0,38000.0,6.7496,6.7592,6.7496,6.7592,38000.0
2006-01-19 13:00:00,21.0,21.0,20.98,21.0,85200.0,6.7592,6.7592,6.7528,6.7592,85200.0
2006-01-19 13:05:00,21.0,21.04,20.97,20.99,81600.0,6.7592,6.7721,6.7496,6.756,81600.0
2006-01-19 13:10:00,20.99,20.99,20.95,20.98,79600.0,6.756,6.756,6.7431,6.7528,79600.0
2006-01-19 13:15:00,20.98,20.99,20.96,20.99,74000.0,6.7528,6.756,6.7464,6.756,74000.0
2006-01-19 13:20:00,20.99,21.02,20.99,20.99,96000.0,6.756,6.7657,6.756,6.756,96000.0
2006-01-19 13:25:00,21.0,21.0,20.99,21.0,80000.0,6.7592,6.7592,6.756,6.7592,80000.0
2006-01-19 13:30:00,21.0,21.02,20.99,21.02,71200.0,6.7592,6.7657,6.756,6.7657,71200.0
2006-01-19 13:35:00,21.01,21.03,21.01,21.02,76400.0,6.7625,6.7689,6.7625,6.7657,76400.0
2006-01-19 13:40:00,21.0,21.05,21.0,21.03,164000.0,6.7592,6.7753,6.7592,6.7689,164000.0
2006-01-19 13:45:00,21.04,21.07,21.02,21.07,124000.0,6.7721,6.7818,6.7657,6.7818,124000.0
2006-01-19 13:50:00,21.07,21.09,21.05,21.07,115200.0,6.7818,6.7882,6.7753,6.7818,115200.0
2006-01-19 13:55:00,21.07,21.08,21.07,21.08,68800.0,6.7818,6.785,6.7818,6.785,68800.0
2006-01-19 14:00:00,21.08,21.08,21.03,21.08,38000.0,6.785,6.785,6.7689,6.785,38000.0
2006-01-19 14:05:00,21.07,21.07,21.0,21.01,160400.0,6.7818,6.7818,6.7592,6.7625,160400.0
2006-01-19 14:10:00,21.0,21.01,20.97,20.98,97200.0,6.7592,6.7625,6.7496,6.7528,97200.0
2006-01-19 14:15:00,21.0,21.04,20.99,21.04,139200.0,6.7592,6.7721,6.756,6.7721,139200.0
2006-01-19 14:20:00,21.03,21.05,20.99,21.05,113600.0,6.7689,6.7753,6.756,6.7753,113600.0
2006-01-19 14:25:00,21.05,21.09,21.05,21.08,149600.0,6.7753,6.7882,6.7753,6.785,149600.0
2006-01-19 14:30:00,21.07,21.07,21.04,21.07,52800.0,6.7818,6.7818,6.7721,6.7818,52800.0
2006-01-19 14:35:00,21.07,21.09,21.05,21.08,66400.0,6.7818,6.7882,6.7753,6.785,66400.0
2006-01-19 14:40:00,21.08,21.08,21.05,21.07,48800.0,6.785,6.785,6.7753,6.7818,48800.0
2006-01-19 14:45:00,21.06,21.06,21.02,21.03,173200.0,6.7785,6.7785,6.7657,6.7689,173200.0
2006-01-19 14:50:00,21.03,21.08,21.03,21.07,95600.0,6.7689,6.785,6.7689,6.7818,95600.0
2006-01-19 14:55:00,21.07,21.09,21.06,21.09,47200.0,6.7818,6.7882,6.7785,6.7882,47200.0
2006-01-19 15:00:00,21.07,21.1,21.07,21.07,110800.0,6.7818,6.7914,6.7818,6.7818,110800.0
2006-01-19 15:05:00,21.07,21.1,21.04,21.04,191600.0,6.7818,6.7914,6.7721,6.7721,191600.0
2006-01-19 15:10:00,21.04,21.06,21.04,21.05,74800.0,6.7721,6.7785,6.7721,6.7753,74800.0
2006-01-19 15:15:00,21.05,21.11,21.04,21.11,314800.0,6.7753,6.7946,6.7721,6.7946,314800.0
2006-01-19 15:20:00,21.11,21.12,21.08,21.1,84400.0,6.7946,6.7979,6.785,6.7914,84400.0
2006-01-19 15:25:00,21.1,21.1,21.07,21.09,156800.0,6.7914,6.7914,6.7818,6.7882,156800.0
2006-01-19 15:30:00,21.08,21.1,21.07,21.1,183600.0,6.785,6.7914,6.7818,6.7914,183600.0
2006-01-19 15:35:00,21.1,21.15,21.1,21.13,126000.0,6.7914,6.8075,6.7914,6.8011,126000.0
2006-01-19 15:40:00,21.14,21.22,21.14,21.21,144400.0,6.8043,6.83,6.8043,6.8268,144400.0
2006-01-19 15:45:00,21.21,21.25,21.19,21.24,253200.0,6.8268,6.8397,6.8204,6.8365,253200.0
2006-01-19 15:50:00,21.25,21.28,21.22,21.22,155600.0,6.8397,6.8494,6.83,6.83,155600.0
2006-01-19 15:55:00,21.22,21.22,21.18,21.2,239600.0,6.83,6.83,6.8172,6.8236,239600.0
2006-01-20 09:30:00,21.48,21.55,21.47,21.53,203200.0,6.9137,6.9363,6.9105,6.9298,203200.0
2006-01-20 09:35:00,21.53,21.58,21.53,21.58,154000.0,6.9298,6.9459,6.9298,6.9459,154000.0
2006-01-20 09:40:00,21.58,21.65,21.58,21.62,223600.0,6.9459,6.9685,6.9459,6.9588,223600.0
2006-01-20 09:45:00,21.61,21.65,21.56,21.56,276400.0,6.9556,6.9685,6.9395,6.9395,276400.0
2006-01-20 09:50:00,21.56,21.59,21.53,21.53,438800.0,6.9395,6.9491,6.9298,6.9298,438800.0
2006-01-20 09:55:00,21.53,21.53,21.46,21.47,208000.0,6.9298,6.9298,6.9073,6.9105,208000.0
2006-01-20 10:00:00,21.48,21.51,21.48,21.49,200000.0,6.9137,6.9234,6.9137,6.917,200000.0
2006-01-20 10:05:00,21.49,21.5,21.46,21.48,193600.0,6.917,6.9202,6.9073,6.9137,193600.0
2006-01-20 10:10:00,21.47,21.49,21.47,21.48,227600.0,6.9105,6.917,6.9105,6.9137,227600.0
2006-01-20 10:15:00,21.48,21.55,21.48,21.52,370000.0,6.9137,6.9363,6.9137,6.9266,370000.0
2006-01-20 10:20:00,21.53,21.58,21.52,21.53,572000.0,6.9298,6.9459,6.9266,6.9298,572000.0
2006-01-20 10:25:00,21.53,21.56,21.52,21.54,241600.0,6.9298,6.9395,6.9266,6.933,241600.0
2006-01-20 10:30:00,21.54,21.56,21.54,21.55,235200.0,6.933,6.9395,6.933,6.9363,235200.0
2006-01-20 10:35:00,21.55,21.6,21.54,21.6,121600.0,6.9363,6.9524,6.933,6.9524,121600.0
2006-01-20 10:40:00,21.61,21.62,21.57,21.62,77600.0,6.9556,6.9588,6.9427,6.9588,77600.0
2006-01-20 10:45:00,21.61,21.62,21.57,21.57,71600.0,6.9556,6.9588,6.9427,6.9427,71600.0
2006-01-20 10:50:00,21.57,21.57,21.52,21.53,74800.0,6.9427,6.9427,6.9266,6.9298,74800.0
2006-01-20 10:55:00,21.53,21.54,21.52,21.52,73600.0,6.9298,6.933,6.9266,6.9266,73600.0
2006-01-20 11:00:00,21.53,21.53,21.49,21.49,84400.0,6.9298,6.9298,6.917,6.917,84400.0
2006-01-20 11:05:00,21.49,21.5,21.48,21.48,95600.0,6.917,6.9202,6.9137,6.9137,95600.0
2006-01-20 11:10:00,21.48,21.52,21.47,21.5,122400.0,6.9137,6.9266,6.9105,6.9202,122400.0
2006-01-20 11:15:00,21.5,21.5,21.48,21.49,107600.0,6.9202,6.9202,6.9137,6.917,107600.0
2006-01-20 11:20:00,21.49,21.52,21.48,21.49,40800.0,6.917,6.9266,6.9137,6.917,40800.0
2006-01-20 11:25:00,21.5,21.5,21.47,21.5,87200.0,6.9202,6.9202,6.9105,6.9202,87200.0
2006-01-20 11:30:00,21.49,21.51,21.47,21.49,185200.0,6.917,6.9234,6.9105,6.917,185200.0
2006-01-20 11:35:00,21.49,21.5,21.46,21.47,116800.0,6.917,6.9202,6.9073,6.9105,116800.0
2006-01-20 11:40:00,21.47,21.47,21.36,21.4,212400.0,6.9105,6.9105,6.8751,6.888,212400.0
2006-01-20 11:45:00,21.4,21.47,21.4,21.4,155600.0,6.888,6.9105,6.888,6.888,155600.0
2006-01-20 11:50:00,21.4,21.43,21.33,21.34,179600.0,6.888,6.8976,6.8655,6.8687,179600.0
2006-01-20 11:55:00,21.34,21.38,21.32,21.35,132400.0,6.8687,6.8815,6.8622,6.8719,132400.0
2006-01-20 12:00:00,21.35,21.47,21.35,21.45,65600.0,6.8719,6.9105,6.8719,6.9041,65600.0
2006-01-20 12:05:00,21.45,21.45,21.36,21.39,88400.0,6.9041,6.9041,6.8751,6.8848,88400.0
2006-01-20 12:10:00,21.38,21.41,21.35,21.38,63200.0,6.8815,6.8912,6.8719,6.8815,63200.0
2006-01-20 12:15:00,21.38,21.4,21.36,21.38,74800.0,6.8815,6.888,6.8751,6.8815,74800.0
2006-01-20 12:20:00,21.37,21.48,21.37,21.46,90000.0,6.8783,6.9137,6.8783,6.9073,90000.0
2006-01-20 12:25:00,21.46,21.54,21.46,21.54,61200.0,6.9073,6.933,6.9073,6.933,61200.0
2006-01-20 12:30:00,21.54,21.54,21.49,21.52,61200.0,6.933,6.933,6.917,6.9266,61200.0
2006-01-20 12:35:00,21.51,21.52,21.5,21.52,53600.0,6.9234,6.9266,6.9202,6.9266,53600.0
2006-01-20 12:40:00,21.5,21.51,21.48,21.48,68800.0,6.9202,6.9234,6.9137,6.9137,68800.0
2006-01-20 12:45:00,21.47,21.5,21.45,21.49,58800.0,6.9105,6.9202,6.9041,6.917,58800.0
2006-01-20 12:50:00,21.49,21.5,21.46,21.5,40000.0,6.917,6.9202,6.9073,6.9202,40000.0
2006-01-20 12:55:00,21.49,21.51,21.45,21.5,47200.0,6.917,6.9234,6.9041,6.9202,47200.0
2006-01-20 13:00:00,21.5,21.51,21.47,21.47,37600.0,6.9202,6.9234,6.9105,6.9105,37600.0
2006-01-20 13:05:00,21.46,21.5,21.45,21.46,44400.0,6.9073,6.9202,6.9041,6.9073,44400.0
2006-01-20 13:10:00,21.46,21.5,21.45,21.46,30800.0,6.9073,6.9202,6.9041,6.9073,30800.0
2006-01-20 13:15:00,21.48,21.49,21.45,21.45,50000.0,6.9137,6.917,6.9041,6.9041,50000.0
2006-01-20 13:20:00,21.45,21.46,21.43,21.45,103600.0,6.9041,6.9073,6.8976,6.9041,103600.0
2006-01-20 13:25:00,21.45,21.46,21.44,21.44,52400.0,6.9041,6.9073,6.9009,6.9009,52400.0
2006-01-20 13:30:00,21.45,21.48,21.44,21.47,49600.0,6.9041,6.9137,6.9009,6.9105,49600.0
2006-01-20 13:35:00,21.47,21.5,21.47,21.48,50800.0,6.9105,6.9202,6.9105,6.9137,50800.0
2006-01-20 13:40:00,21.48,21.48,21.46,21.46,94000.0,6.9137,6.9137,6.9073,6.9073,94000.0
2006-01-20 13:45:00,21.46,21.48,21.44,21.47,142000.0,6.9073,6.9137,6.9009,6.9105,142000.0
2006-01-20 13:50:00,21.47,21.48,21.46,21.48,44800.0,6.9105,6.9137,6.9073,6.9137,44800.0
2006-01-20 13:55:00,21.48,21.48,21.46,21.48,84800.0,6.9137,6.9137,6.9073,6.9137,84800.0
2006-01-20 14:00:00,21.48,21.5,21.46,21.5,48400.0,6.9137,6.9202,6.9073,6.9202,48400.0
2006-01-20 14:05:00,21.5,21.52,21.49,21.52,70000.0,6.9202,6.9266,6.917,6.9266,70000.0
2006-01-20 14:10:00,21.52,21.52,21.5,21.51,25600.0,6.9266,6.9266,6.9202,6.9234,25600.0
2006-01-20 14:15:00,21.51,21.55,21.51,21.53,71200.0,6.9234,6.9363,6.9234,6.9298,71200.0
2006-01-20 14:20:00,21.53,21.55,21.52,21.53,46000.0,6.9298,6.9363,6.9266,6.9298,46000.0
2006-01-20 14:25:00,21.53,21.56,21.52,21.56,94000.0,6.9298,6.9395,6.9266,6.9395,94000.0
2006-01-20 14:30:00,21.56,21.6,21.56,21.59,64400.0,6.9395,6.9524,6.9395,6.9491,64400.0
2006-01-20 14:35:00,21.59,21.59,21.56,21.59,57600.0,6.9491,6.9491,6.9395,6.9491,57600.0
2006-01-20 14:40:00,21.59,21.61,21.58,21.59,98000.0,6.9491,6.9556,6.9459,6.9491,98000.0
2006-01-20 14:45:00,21.6,21.61,21.59,21.61,54400.0,6.9524,6.9556,6.9491,6.9556,54400.0
2006-01-20 14:50:00,21.61,21.62,21.6,21.61,81600.0,6.9556,6.9588,6.9524,6.9556,81600.0
2006-01-20 14:55:00,21.61,21.61,21.6,21.6,82800.0,6.9556,6.9556,6.9524,6.9524,82800.0
2006-01-20 15:00:00,21.6,21.6,21.59,21.59,89600.0,6.9524,6.9524,6.9491,6.9491,89600.0
2006-01-20 15:05:00,21.59,21.63,21.58,21.63,90800.0,6.9491,6.962,6.9459,6.962,90800.0
2006-01-20 15:10:00,21.63,21.63,21.58,21.58,89200.0,6.962,6.962,6.9459,6.9459,89200.0
2006-01-20 15:15:00,21.58,21.6,21.58,21.6,63200.0,6.9459,6.9524,6.9459,6.9524,63200.0
2006-01-20 15:20:00,21.59,21.61,21.58,21.58,98000.0,6.9491,6.9556,6.9459,6.9459,98000.0
2006-01-20 15:25:00,21.58,21.59,21.58,21.58,128000.0,6.9459,6.9491,6.9459,6.9459,128000.0
2006-01-20 15:30:00,21.59,21.61,21.58,21.58,113200.0,6.9491,6.9556,6.9459,6.9459,113200.0
2006-01-20 15:35:00,21.59,21.6,21.57,21.57,144000.0,6.9491,6.9524,6.9427,6.9427,144000.0
2006-01-20 15:40:00,21.57,21.57,21.56,21.56,168800.0,6.9427,6.9427,6.9395,6.9395,168800.0
2006-01-20 15:45:00,21.56,21.56,21.54,21.54,88000.0,6.9395,6.9395,6.933,6.933,88000.0
2006-01-20 15:50:00,21.54,21.54,21.49,21.49,146800.0,6.933,6.933,6.917,6.917,146800.0
2006-01-20 15:55:00,21.5,21.5,21.49,21.5,128800.0,6.9202,6.9202,6.917,6.9202,128800.0
2006-01-23 09:30:00,21.68,21.68,21.61,21.61,171200.0,6.9781,6.9781,6.9556,6.9556,171200.0
2006-01-23 09:35:00,21.59,21.62,21.55,21.6,136800.0,6.9491,6.9588,6.9363,6.9524,136800.0
2006-01-23 09:40:00,21.58,21.63,21.57,21.63,117600.0,6.9459,6.962,6.9427,6.962,117600.0
2006-01-23 09:45:00,21.63,21.63,21.58,21.59,86000.0,6.962,6.962,6.9459,6.9491,86000.0
2006-01-23 09:50:00,21.59,21.59,21.53,21.58,90000.0,6.9491,6.9491,6.9298,6.9459,90000.0
2006-01-23 09:55:00,21.58,21.61,21.53,21.58,348000.0,6.9459,6.9556,6.9298,6.9459,348000.0
2006-01-23 10:00:00,21.58,21.58,21.5,21.53,161600.0,6.9459,6.9459,6.9202,6.9298,161600.0
2006-01-23 10:05:00,21.52,21.54,21.49,21.5,117600.0,6.9266,6.933,6.917,6.9202,117600.0
2006-01-23 10:10:00,21.5,21.53,21.46,21.47,122400.0,6.9202,6.9298,6.9073,6.9105,122400.0
2006-01-23 10:15:00,21.48,21.53,21.46,21.48,152400.0,6.9137,6.9298,6.9073,6.9137,152400.0
2006-01-23 10:20:00,21.48,21.52,21.47,21.51,108400.0,6.9137,6.9266,6.9105,6.9234,108400.0
2006-01-23 10:25:00,21.5,21.58,21.47,21.56,150800.0,6.9202,6.9459,6.9105,6.9395,150800.0
2006-01-23 10:30:00,21.56,21.59,21.55,21.56,96400.0,6.9395,6.9491,6.9363,6.9395,96400.0
2006-01-23 10:35:00,21.57,21.61,21.55,21.61,106800.0,6.9427,6.9556,6.9363,6.9556,106800.0
2006-01-23 10:40:00,21.61,21.68,21.61,21.68,92000.0,6.9556,6.9781,6.9556,6.9781,92000.0
2006-01-23 10:45:00,21.68,21.82,21.67,21.82,134400.0,6.9781,7.0232,6.9749,7.0232,134400.0
2006-01-23 10:50:00,21.82,21.85,21.79,21.8,163200.0,7.0232,7.0328,7.0135,7.0167,163200.0
2006-01-23 10:55:00,21.82,21.84,21.77,21.81,79600.0,7.0232,7.0296,7.0071,7.0199,79600.0
2006-01-23 11:00:00,21.81,21.81,21.75,21.77,93600.0,7.0199,7.0199,7.0006,7.0071,93600.0
2006-01-23 11:05:00,21.78,21.79,21.75,21.79,77200.0,7.0103,7.0135,7.0006,7.0135,77200.0
2006-01-23 11:10:00,21.8,21.87,21.8,21.84,110400.0,7.0167,7.0393,7.0167,7.0296,110400.0
2006-01-23 11:15:00,21.83,21.83,21.8,21.82,89600.0,7.0264,7.0264,7.0167,7.0232,89600.0
2006-01-23 11:20:00,21.83,21.85,21.82,21.84,44000.0,7.0264,7.0328,7.0232,7.0296,44000.0
2006-01-23 11:25:00,21.8,21.83,21.76,21.82,69200.0,7.0167,7.0264,7.0039,7.0232,69200.0
2006-01-23 11:30:00,21.81,21.9,21.81,21.9,87200.0,7.0199,7.0489,7.0199,7.0489,87200.0
2006-01-23 11:35:00,21.9,21.95,21.9,21.95,195200.0,7.0489,7.065,7.0489,7.065,195200.0
2006-01-23 11:40:00,21.95,22.0,21.93,22.0,155600.0,7.065,7.0811,7.0586,7.0811,155600.0
2006-01-23 11:45:00,21.98,22.01,21.98,21.99,394800.0,7.0747,7.0843,7.0747,7.0779,394800.0
2006-01-23 11:50:00,21.99,21.99,21.93,21.98,55600.0,7.0779,7.0779,7.0586,7.0747,55600.0
2006-01-23 11:55:00,21.97,22.0,21.97,21.99,55600.0,7.0714,7.0811,7.0714,7.0779,55600.0
2006-01-23 12:00:00,21.98,21.99,21.96,21.98,84000.0,7.0747,7.0779,7.0682,7.0747,84000.0
2006-01-23 12:05:00,21.97,21.97,21.93,21.96,67200.0,7.0714,7.0714,7.0586,7.0682,67200.0
2006-01-23 12:10:00,21.96,21.96,21.93,21.93,60800.0,7.0682,7.0682,7.0586,7.0586,60800.0
2006-01-23 12:15:00,21.93,21.94,21.92,21.94,89200.0,7.0586,7.0618,7.0554,7.0618,89200.0
2006-01-23 12:20:00,21.94,21.97,21.93,21.95,56000.0,7.0618,7.0714,7.0586,7.065,56000.0
2006-01-23 12:25:00,21.95,21.95,21.92,21.93,42000.0,7.065,7.065,7.0554,7.0586,42000.0
2006-01-23 12:30:00,21.93,21.94,21.93,21.94,44000.0,7.0586,7.0618,7.0586,7.0618,44000.0
2006-01-23 12:35:00,21.95,21.96,21.92,21.93,32800.0,7.065,7.0682,7.0554,7.0586,32800.0
2006-01-23 12:40:00,21.92,21.93,21.91,21.92,80800.0,7.0554,7.0586,7.0521,7.0554,80800.0
2006-01-23 12:45:00,21.92,21.93,21.9,21.9,63600.0,7.0554,7.0586,7.0489,7.0489,63600.0
2006-01-23 12:50:00,21.9,21.92,21.86,21.87,106800.0,7.0489,7.0554,7.036,7.0393,106800.0
2006-01-23 12:55:00,21.88,21.89,21.87,21.88,31600.0,7.0425,7.0457,7.0393,7.0425,31600.0
2006-01-23 13:00:00,21.88,21.91,21.88,21.91,90400.0,7.0425,7.0521,7.0425,7.0521,90400.0
2006-01-23 13:05:00,21.91,21.92,21.88,21.91,28800.0,7.0521,7.0554,7.0425,7.0521,28800.0
2006-01-23 13:10:00,21.9,21.93,21.9,21.91,28800.0,7.0489,7.0586,7.0489,7.0521,28800.0
2006-01-23 13:15:00,21.91,21.93,21.89,21.9,37600.0,7.0521,7.0586,7.0457,7.0489,37600.0
2006-01-23 13:20:00,21.89,21.96,21.89,21.94,118000.0,7.0457,7.0682,7.0457,7.0618,118000.0
2006-01-23 13:25:00,21.93,21.98,21.93,21.98,39200.0,7.0586,7.0747,7.0586,7.0747,39200.0
2006-01-23 13:30:00,21.98,21.98,21.96,21.97,16800.0,7.0747,7.0747,7.0682,7.0714,16800.0
2006-01-23 13:35:00,21.96,21.98,21.95,21.98,27600.0,7.0682,7.0747,7.065,7.0747,27600.0
2006-01-23 13:40:00,21.97,21.99,21.97,21.98,55200.0,7.0714,7.0779,7.0714,7.0747,55200.0
2006-01-23 13:45:00,21.98,22.02,21.98,22.0,56000.0,7.0747,7.0875,7.0747,7.0811,56000.0
2006-01-23 13:50:00,22.0,22.02,21.99,22.02,46400.0,7.0811,7.0875,7.0779,7.0875,46400.0
2006-01-23 13:55:00,22.02,22.05,22.02,22.05,100800.0,7.0875,7.0972,7.0875,7.0972,100800.0
2006-01-23 14:00:00,22.05,22.08,22.03,22.05,91600.0,7.0972,7.1069,7.0908,7.0972,91600.0
2006-01-23 14:05:00,22.05,22.07,22.04,22.04,82800.0,7.0972,7.1036,7.094,7.094,82800.0
2006-01-23 14:10:00,22.03,22.04,22.0,22.0,67600.0,7.0908,7.094,7.0811,7.0811,67600.0
2006-01-23 14:15:00,22.0,22.0,21.98,21.98,69600.0,7.0811,7.0811,7.0747,7.0747,69600.0
2006-01-23 14:20:00,21.99,22.01,21.98,22.01,42800.0,7.0779,7.0843,7.0747,7.0843,42800.0
2006-01-23 14:25:00,22.0,22.04,21.99,22.03,116000.0,7.0811,7.094,7.0779,7.0908,116000.0
2006-01-23 14:30:00,22.03,22.08,22.03,22.08,148000.0,7.0908,7.1069,7.0908,7.1069,148000.0
2006-01-23 14:35:00,22.08,22.11,22.05,22.06,78800.0,7.1069,7.1165,7.0972,7.1004,78800.0
2006-01-23 14:40:00,22.07,22.08,22.07,22.07,86800.0,7.1036,7.1069,7.1036,7.1036,86800.0
2006-01-23 14:45:00,22.07,22.08,22.05,22.06,150000.0,7.1036,7.1069,7.0972,7.1004,150000.0
2006-01-23 14:50:00,22.06,22.06,22.04,22.06,124000.0,7.1004,7.1004,7.094,7.1004,124000.0
2006-01-23 14:55:00,22.06,22.07,22.05,22.06,132400.0,7.1004,7.1036,7.0972,7.1004,132400.0
2006-01-23 15:00:00,22.06,22.06,22.03,22.03,102800.0,7.1004,7.1004,7.0908,7.0908,102800.0
2006-01-23 15:05:00,22.03,22.05,22.03,22.04,177200.0,7.0908,7.0972,7.0908,7.094,177200.0
2006-01-23 15:10:00,22.04,22.06,22.03,22.04,108000.0,7.094,7.1004,7.0908,7.094,108000.0
2006-01-23 15:15:00,22.04,22.06,22.04,22.06,29600.0,7.094,7.1004,7.094,7.1004,29600.0
2006-01-23 15:20:00,22.06,22.07,22.05,22.06,66400.0,7.1004,7.1036,7.0972,7.1004,66400.0
2006-01-23 15:25:00,22.06,22.09,22.05,22.09,93600.0,7.1004,7.1101,7.0972,7.1101,93600.0
2006-01-23 15:30:00,22.09,22.1,22.08,22.1,76400.0,7.1101,7.1133,7.1069,7.1133,76400.0
2006-01-23 15:35:00,22.1,22.14,22.1,22.13,136800.0,7.1133,7.1262,7.1133,7.1229,136800.0
2006-01-23 15:40:00,22.11,22.13,22.11,22.11,63600.0,7.1165,7.1229,7.1165,7.1165,63600.0
2006-01-23 15:45:00,22.11,22.19,22.11,22.13,173200.0,7.1165,7.1423,7.1165,7.1229,173200.0
2006-01-23 15:50:00,22.13,22.16,22.13,22.15,95600.0,7.1229,7.1326,7.1229,7.1294,95600.0
2006-01-23 15:55:00,22.15,22.16,22.13,22.14,144800.0,7.1294,7.1326,7.1229,7.1262,144800.0
2006-01-24 09:30:00,22.53,22.69,22.46,22.59,355200.0,7.2517,7.3032,7.2292,7.271,355200.0
2006-01-24 09:35:00,22.59,22.65,22.32,22.58,417600.0,7.271,7.2903,7.1841,7.2678,417600.0
2006-01-24 09:40:00,22.58,22.59,22.51,22.54,580000.0,7.2678,7.271,7.2453,7.2549,580000.0
2006-01-24 09:45:00,22.54,22.59,22.54,22.59,292800.0,7.2549,7.271,7.2549,7.271,292800.0
2006-01-24 09:50:00,22.58,22.63,22.56,22.6,656000.0,7.2678,7.2839,7.2614,7.2742,656000.0
2006-01-24 09:55:00,22.6,22.6,22.58,22.6,343200.0,7.2742,7.2742,7.2678,7.2742,343200.0
2006-01-24 10:00:00,22.58,22.6,22.56,22.58,245600.0,7.2678,7.2742,7.2614,7.2678,245600.0
2006-01-24 10:05:00,22.57,22.57,22.5,22.56,138000.0,7.2646,7.2646,7.242,7.2614,138000.0
2006-01-24 10:10:00,22.56,22.62,22.55,22.57,119200.0,7.2614,7.2807,7.2581,7.2646,119200.0
2006-01-24 10:15:00,22.58,22.65,22.56,22.65,176800.0,7.2678,7.2903,7.2614,7.2903,176800.0
2006-01-24 10:20:00,22.65,22.66,22.63,22.64,236400.0,7.2903,7.2935,7.2839,7.2871,236400.0
2006-01-24 10:25:00,22.63,22.66,22.62,22.64,213200.0,7.2839,7.2935,7.2807,7.2871,213200.0
2006-01-24 10:30:00,22.63,22.64,22.6,22.62,120400.0,7.2839,7.2871,7.2742,7.2807,120400.0
2006-01-24 10:35:00,22.62,22.63,22.6,22.6,88400.0,7.2807,7.2839,7.2742,7.2742,88400.0
2006-01-24 10:40:00,22.61,22.62,22.6,22.61,84400.0,7.2774,7.2807,7.2742,7.2774,84400.0
2006-01-24 10:45:00,22.61,22.61,22.58,22.59,92000.0,7.2774,7.2774,7.2678,7.271,92000.0
2006-01-24 10:50:00,22.58,22.6,22.52,22.57,192000.0,7.2678,7.2742,7.2485,7.2646,192000.0
2006-01-24 10:55:00,22.57,22.58,22.53,22.56,138800.0,7.2646,7.2678,7.2517,7.2614,138800.0
2006-01-24 11:00:00,22.56,22.56,22.51,22.52,130000.0,7.2614,7.2614,7.2453,7.2485,130000.0
2006-01-24 11:05:00,22.52,22.55,22.5,22.53,146400.0,7.2485,7.2581,7.242,7.2517,146400.0
2006-01-24 11:10:00,22.53,22.55,22.51,22.52,169200.0,7.2517,7.2581,7.2453,7.2485,169200.0
2006-01-24 11:15:00,22.53,22.55,22.5,22.5,83600.0,7.2517,7.2581,7.242,7.242,83600.0
2006-01-24 11:20:00,22.5,22.53,22.49,22.52,88400.0,7.242,7.2517,7.2388,7.2485,88400.0
2006-01-24 11:25:00,22.5,22.53,22.49,22.51,116000.0,7.242,7.2517,7.2388,7.2453,116000.0
2006-01-24 11:30:00,22.51,22.55,22.51,22.55,176800.0,7.2453,7.2581,7.2453,7.2581,176800.0
2006-01-24 11:35:00,22.54,22.57,22.54,22.55,140800.0,7.2549,7.2646,7.2549,7.2581,140800.0
2006-01-24 11:40:00,22.55,22.55,22.51,22.51,95200.0,7.2581,7.2581,7.2453,7.2453,95200.0
2006-01-24 11:45:00,22.52,22.6,22.52,22.58,126400.0,7.2485,7.2742,7.2485,7.2678,126400.0
2006-01-24 11:50:00,22.58,22.58,22.55,22.55,123200.0,7.2678,7.2678,7.2581,7.2581,123200.0
2006-01-24 11:55:00,22.55,22.59,22.53,22.56,100000.0,7.2581,7.271,7.2517,7.2614,100000.0
2006-01-24 12:00:00,22.56,22.59,22.55,22.59,201200.0,7.2614,7.271,7.2581,7.271,201200.0
2006-01-24 12:05:00,22.59,22.6,22.57,22.59,54400.0,7.271,7.2742,7.2646,7.271,54400.0
2006-01-24 12:10:00,22.6,22.6,22.56,22.59,88800.0,7.2742,7.2742,7.2614,7.271,88800.0
2006-01-24 12:15:00,22.59,22.59,22.52,22.53,58400.0,7.271,7.271,7.2485,7.2517,58400.0
2006-01-24 12:20:00,22.53,22.56,22.48,22.51,119600.0,7.2517,7.2614,7.2356,7.2453,119600.0
2006-01-24 12:25:00,22.51,22.55,22.51,22.54,73600.0,7.2453,7.2581,7.2453,7.2549,73600.0
2006-01-24 12:30:00,22.54,22.54,22.52,22.54,46000.0,7.2549,7.2549,7.2485,7.2549,46000.0
2006-01-24 12:35:00,22.54,22.54,22.51,22.52,36000.0,7.2549,7.2549,7.2453,7.2485,36000.0
2006-01-24 12:40:00,22.52,22.54,22.52,22.53,40000.0,7.2485,7.2549,7.2485,7.2517,40000.0
2006-01-24 12:45:00,22.52,22.52,22.51,22.52,33200.0,7.2485,7.2485,7.2453,7.2485,33200.0
2006-01-24 12:50:00,22.53,22.55,22.52,22.53,78800.0,7.2517,7.2581,7.2485,7.2517,78800.0
2006-01-24 12:55:00,22.52,22.54,22.47,22.48,74800.0,7.2485,7.2549,7.2324,7.2356,74800.0
2006-01-24 13:00:00,22.48,22.49,22.48,22.48,60800.0,7.2356,7.2388,7.2356,7.2356,60800.0
2006-01-24 13:05:00,22.47,22.48,22.43,22.46,47200.0,7.2324,7.2356,7.2195,7.2292,47200.0
2006-01-24 13:10:00,22.46,22.48,22.45,22.47,92800.0,7.2292,7.2356,7.2259,7.2324,92800.0
2006-01-24 13:15:00,22.47,22.5,22.46,22.49,60400.0,7.2324,7.242,7.2292,7.2388,60400.0
2006-01-24 13:20:00,22.48,22.48,22.43,22.43,86800.0,7.2356,7.2356,7.2195,7.2195,86800.0
2006-01-24 13:25:00,22.43,22.48,22.43,22.48,78400.0,7.2195,7.2356,7.2195,7.2356,78400.0
2006-01-24 13:30:00,22.48,22.5,22.46,22.47,85200.0,7.2356,7.242,7.2292,7.2324,85200.0
2006-01-24 13:35:00,22.47,22.5,22.46,22.49,50400.0,7.2324,7.242,7.2292,7.2388,50400.0
2006-01-24 13:40:00,22.49,22.51,22.47,22.5,72800.0,7.2388,7.2453,7.2324,7.242,72800.0
2006-01-24 13:45:00,22.5,22.52,22.49,22.51,111200.0,7.242,7.2485,7.2388,7.2453,111200.0
2006-01-24 13:50:00,22.51,22.56,22.51,22.54,116000.0,7.2453,7.2614,7.2453,7.2549,116000.0
2006-01-24 13:55:00,22.54,22.55,22.52,22.55,122000.0,7.2549,7.2581,7.2485,7.2581,122000.0
2006-01-24 14:00:00,22.54,22.58,22.54,22.58,129600.0,7.2549,7.2678,7.2549,7.2678,129600.0
2006-01-24 14:05:00,22.58,22.59,22.55,22.57,69200.0,7.2678,7.271,7.2581,7.2646,69200.0
2006-01-24 14:10:00,22.57,22.58,22.56,22.56,46000.0,7.2646,7.2678,7.2614,7.2614,46000.0
2006-01-24 14:15:00,22.55,22.55,22.53,22.55,42800.0,7.2581,7.2581,7.2517,7.2581,42800.0
2006-01-24 14:20:00,22.55,22.56,22.54,22.55,43600.0,7.2581,7.2614,7.2549,7.2581,43600.0
2006-01-24 14:25:00,22.55,22.55,22.52,22.54,52400.0,7.2581,7.2581,7.2485,7.2549,52400.0
2006-01-24 14:30:00,22.54,22.56,22.54,22.54,46000.0,7.2549,7.2614,7.2549,7.2549,46000.0
2006-01-24 14:35:00,22.54,22.54,22.52,22.53,44800.0,7.2549,7.2549,7.2485,7.2517,44800.0
2006-01-24 14:40:00,22.54,22.54,22.53,22.54,75600.0,7.2549,7.2549,7.2517,7.2549,75600.0
2006-01-24 14:45:00,22.53,22.55,22.51,22.52,110000.0,7.2517,7.2581,7.2453,7.2485,110000.0
2006-01-24 14:50:00,22.51,22.52,22.5,22.51,80000.0,7.2453,7.2485,7.242,7.2453,80000.0
2006-01-24 14:55:00,22.51,22.53,22.5,22.51,145600.0,7.2453,7.2517,7.242,7.2453,145600.0
2006-01-24 15:00:00,22.5,22.53,22.5,22.52,110000.0,7.242,7.2517,7.242,7.2485,110000.0
2006-01-24 15:05:00,22.52,22.53,22.5,22.5,232800.0,7.2485,7.2517,7.242,7.242,232800.0
2006-01-24 15:10:00,22.5,22.52,22.49,22.51,110400.0,7.242,7.2485,7.2388,7.2453,110400.0
2006-01-24 15:15:00,22.51,22.54,22.51,22.53,138800.0,7.2453,7.2549,7.2453,7.2517,138800.0
2006-01-24 15:20:00,22.53,22.54,22.5,22.5,104400.0,7.2517,7.2549,7.242,7.242,104400.0
2006-01-24 15:25:00,22.5,22.5,22.47,22.48,146800.0,7.242,7.242,7.2324,7.2356,146800.0
2006-01-24 15:30:00,22.48,22.5,22.47,22.49,133600.0,7.2356,7.242,7.2324,7.2388,133600.0
2006-01-24 15:35:00,22.49,22.51,22.48,22.5,119200.0,7.2388,7.2453,7.2356,7.242,119200.0
2006-01-24 15:40:00,22.5,22.52,22.5,22.51,152000.0,7.242,7.2485,7.242,7.2453,152000.0
2006-01-24 15:45:00,22.51,22.52,22.49,22.5,137600.0,7.2453,7.2485,7.2388,7.242,137600.0
2006-01-24 15:50:00,22.5,22.53,22.49,22.53,161600.0,7.242,7.2517,7.2388,7.2517,161600.0
2006-01-24 15:55:00,22.53,22.55,22.5,22.53,170400.0,7.2517,7.2581,7.242,7.2517,170400.0
2006-01-25 09:30:00,22.44,22.53,22.44,22.52,158000.0,7.2227,7.2517,7.2227,7.2485,158000.0
2006-01-25 09:35:00,22.47,22.52,22.46,22.52,108400.0,7.2324,7.2485,7.2292,7.2485,108400.0
2006-01-25 09:40:00,22.52,22.57,22.51,22.54,153600.0,7.2485,7.2646,7.2453,7.2549,153600.0
2006-01-25 09:45:00,22.54,22.57,22.46,22.56,92000.0,7.2549,7.2646,7.2292,7.2614,92000.0
2006-01-25 09:50:00,22.56,22.62,22.54,22.59,113600.0,7.2614,7.2807,7.2549,7.271,113600.0
2006-01-25 09:55:00,22.59,22.6,22.58,22.6,57600.0,7.271,7.2742,7.2678,7.2742,57600.0
2006-01-25 10:00:00,22.6,22.64,22.6,22.64,81600.0,7.2742,7.2871,7.2742,7.2871,81600.0
2006-01-25 10:05:00,22.64,22.64,22.56,22.56,56800.0,7.2871,7.2871,7.2614,7.2614,56800.0
2006-01-25 10:10:00,22.55,22.56,22.48,22.53,96800.0,7.2581,7.2614,7.2356,7.2517,96800.0
2006-01-25 10:15:00,22.52,22.56,22.5,22.56,93200.0,7.2485,7.2614,7.242,7.2614,93200.0
2006-01-25 10:20:00,22.57,22.59,22.51,22.51,26400.0,7.2646,7.271,7.2453,7.2453,26400.0
2006-01-25 10:25:00,22.5,22.51,22.47,22.47,132400.0,7.242,7.2453,7.2324,7.2324,132400.0
2006-01-25 10:30:00,22.47,22.51,22.46,22.47,187200.0,7.2324,7.2453,7.2292,7.2324,187200.0
2006-01-25 10:35:00,22.47,22.5,22.45,22.45,84400.0,7.2324,7.242,7.2259,7.2259,84400.0
2006-01-25 10:40:00,22.45,22.47,22.4,22.46,82000.0,7.2259,7.2324,7.2099,7.2292,82000.0
2006-01-25 10:45:00,22.46,22.49,22.45,22.48,268000.0,7.2292,7.2388,7.2259,7.2356,268000.0
2006-01-25 10:50:00,22.48,22.49,22.44,22.48,253200.0,7.2356,7.2388,7.2227,7.2356,253200.0
2006-01-25 10:55:00,22.46,22.48,22.43,22.43,106400.0,7.2292,7.2356,7.2195,7.2195,106400.0
2006-01-25 11:00:00,22.43,22.46,22.43,22.44,186000.0,7.2195,7.2292,7.2195,7.2227,186000.0
2006-01-25 11:05:00,22.45,22.49,22.43,22.48,122000.0,7.2259,7.2388,7.2195,7.2356,122000.0
2006-01-25 11:10:00,22.47,22.47,22.41,22.42,161600.0,7.2324,7.2324,7.2131,7.2163,161600.0
2006-01-25 11:15:00,22.42,22.43,22.41,22.42,75600.0,7.2163,7.2195,7.2131,7.2163,75600.0
2006-01-25 11:20:00,22.41,22.42,22.35,22.36,214400.0,7.2131,7.2163,7.1938,7.197,214400.0
2006-01-25 11:25:00,22.36,22.38,22.36,22.36,102800.0,7.197,7.2034,7.197,7.197,102800.0
2006-01-25 11:30:00,22.35,22.35,22.25,22.27,273200.0,7.1938,7.1938,7.1616,7.168,273200.0
2006-01-25 11:35:00,22.27,22.28,22.13,22.15,292400.0,7.168,7.1712,7.1229,7.1294,292400.0
2006-01-25 11:40:00,22.15,22.18,21.85,21.98,539600.0,7.1294,7.139,7.0328,7.0747,539600.0
2006-01-25 11:45:00,21.99,21.99,21.86,21.86,302800.0,7.0779,7.0779,7.036,7.036,302800.0
2006-01-25 11:50:00,21.84,21.87,21.8,21.82,223600.0,7.0296,7.0393,7.0167,7.0232,223600.0
2006-01-25 11:55:00,21.82,21.9,21.82,21.88,208000.0,7.0232,7.0489,7.0232,7.0425,208000.0
2006-01-25 12:00:00,21.9,21.91,21.83,21.83,156000.0,7.0489,7.0521,7.0264,7.0264,156000.0
2006-01-25 12:05:00,21.85,21.86,21.78,21.84,140800.0,7.0328,7.036,7.0103,7.0296,140800.0
2006-01-25 12:10:00,21.84,21.85,21.8,21.8,150800.0,7.0296,7.0328,7.0167,7.0167,150800.0
2006-01-25 12:15:00,21.82,21.84,21.8,21.8,86000.0,7.0232,7.0296,7.0167,7.0167,86000.0
2006-01-25 12:20:00,21.81,21.85,21.73,21.73,164400.0,7.0199,7.0328,6.9942,6.9942,164400.0
2006-01-25 12:25:00,21.74,21.75,21.63,21.63,254000.0,6.9974,7.0006,6.962,6.962,254000.0
2006-01-25 12:30:00,21.63,21.76,21.57,21.75,236400.0,6.962,7.0039,6.9427,7.0006,236400.0
2006-01-25 12:35:00,21.75,21.79,21.73,21.74,256000.0,7.0006,7.0135,6.9942,6.9974,256000.0
2006-01-25 12:40:00,21.74,21.76,21.72,21.73,213200.0,6.9974,7.0039,6.991,6.9942,213200.0
2006-01-25 12:45:00,21.74,21.76,21.72,21.72,70800.0,6.9974,7.0039,6.991,6.991,70800.0
2006-01-25 12:50:00,21.73,21.74,21.71,21.71,66000.0,6.9942,6.9974,6.9878,6.9878,66000.0
2006-01-25 12:55:00,21.71,21.79,21.69,21.76,147600.0,6.9878,7.0135,6.9813,7.0039,147600.0
2006-01-25 13:00:00,21.76,21.79,21.74,21.77,96800.0,7.0039,7.0135,6.9974,7.0071,96800.0
2006-01-25 13:05:00,21.77,21.84,21.77,21.83,110800.0,7.0071,7.0296,7.0071,7.0264,110800.0
2006-01-25 13:10:00,21.84,21.84,21.77,21.8,131600.0,7.0296,7.0296,7.0071,7.0167,131600.0
2006-01-25 13:15:00,21.83,21.83,21.75,21.77,114000.0,7.0264,7.0264,7.0006,7.0071,114000.0
2006-01-25 13:20:00,21.75,21.77,21.7,21.73,90800.0,7.0006,7.0071,6.9845,6.9942,90800.0
2006-01-25 13:25:00,21.72,21.73,21.68,21.71,52400.0,6.991,6.9942,6.9781,6.9878,52400.0
2006-01-25 13:30:00,21.73,21.73,21.68,21.7,67600.0,6.9942,6.9942,6.9781,6.9845,67600.0
2006-01-25 13:35:00,21.7,21.72,21.7,21.71,30800.0,6.9845,6.991,6.9845,6.9878,30800.0
2006-01-25 13:40:00,21.71,21.72,21.7,21.71,44400.0,6.9878,6.991,6.9845,6.9878,44400.0
2006-01-25 13:45:00,21.71,21.73,21.7,21.73,56800.0,6.9878,6.9942,6.9845,6.9942,56800.0
2006-01-25 13:50:00,21.73,21.78,21.73,21.78,62400.0,6.9942,7.0103,6.9942,7.0103,62400.0
2006-01-25 13:55:00,21.78,21.79,21.75,21.76,43200.0,7.0103,7.0135,7.0006,7.0039,43200.0
2006-01-25 14:00:00,21.76,21.76,21.74,21.75,52800.0,7.0039,7.0039,6.9974,7.0006,52800.0
2006-01-25 14:05:00,21.75,21.76,21.74,21.75,82400.0,7.0006,7.0039,6.9974,7.0006,82400.0
2006-01-25 14:10:00,21.75,21.76,21.74,21.75,59600.0,7.0006,7.0039,6.9974,7.0006,59600.0
2006-01-25 14:15:00,21.74,21.75,21.73,21.73,54000.0,6.9974,7.0006,6.9942,6.9942,54000.0
2006-01-25 14:20:00,21.73,21.73,21.67,21.69,61600.0,6.9942,6.9942,6.9749,6.9813,61600.0
2006-01-25 14:25:00,21.69,21.69,21.63,21.63,162800.0,6.9813,6.9813,6.962,6.962,162800.0
2006-01-25 14:30:00,21.63,21.65,21.59,21.62,58000.0,6.962,6.9685,6.9491,6.9588,58000.0
2006-01-25 14:35:00,21.61,21.62,21.59,21.61,83600.0,6.9556,6.9588,6.9491,6.9556,83600.0
2006-01-25 14:40:00,21.61,21.64,21.56,21.57,121600.0,6.9556,6.9652,6.9395,6.9427,121600.0
2006-01-25 14:45:00,21.57,21.62,21.55,21.57,56800.0,6.9427,6.9588,6.9363,6.9427,56800.0
2006-01-25 14:50:00,21.58,21.6,21.5,21.57,140000.0,6.9459,6.9524,6.9202,6.9427,140000.0
2006-01-25 14:55:00,21.57,21.58,21.53,21.56,100000.0,6.9427,6.9459,6.9298,6.9395,100000.0
2006-01-25 15:00:00,21.56,21.64,21.56,21.62,112000.0,6.9395,6.9652,6.9395,6.9588,112000.0
2006-01-25 15:05:00,21.61,21.66,21.59,21.63,140400.0,6.9556,6.9717,6.9491,6.962,140400.0
2006-01-25 15:10:00,21.63,21.64,21.6,21.62,61600.0,6.962,6.9652,6.9524,6.9588,61600.0
2006-01-25 15:15:00,21.61,21.62,21.59,21.6,74400.0,6.9556,6.9588,6.9491,6.9524,74400.0
2006-01-25 15:20:00,21.6,21.63,21.58,21.62,77600.0,6.9524,6.962,6.9459,6.9588,77600.0
2006-01-25 15:25:00,21.61,21.65,21.61,21.63,228000.0,6.9556,6.9685,6.9556,6.962,228000.0
2006-01-25 15:30:00,21.63,21.65,21.6,21.64,177600.0,6.962,6.9685,6.9524,6.9652,177600.0
2006-01-25 15:35:00,21.64,21.65,21.62,21.64,100800.0,6.9652,6.9685,6.9588,6.9652,100800.0
2006-01-25 15:40:00,21.67,21.71,21.65,21.7,69600.0,6.9749,6.9878,6.9685,6.9845,69600.0
2006-01-25 15:45:00,21.7,21.7,21.66,21.68,69200.0,6.9845,6.9845,6.9717,6.9781,69200.0
2006-01-25 15:50:00,21.69,21.71,21.67,21.7,181600.0,6.9813,6.9878,6.9749,6.9845,181600.0
2006-01-25 15:55:00,21.7,21.74,21.69,21.74,330400.0,6.9845,6.9974,6.9813,6.9974,330400.0
2006-01-26 09:30:00,22.15,22.17,22.13,22.15,238400.0,7.1294,7.1358,7.1229,7.1294,238400.0
2006-01-26 09:35:00,22.16,22.16,22.1,22.11,198000.0,7.1326,7.1326,7.1133,7.1165,198000.0
2006-01-26 09:40:00,22.11,22.15,21.97,22.01,282000.0,7.1165,7.1294,7.0714,7.0843,282000.0
2006-01-26 09:45:00,22.01,22.05,21.99,21.99,258000.0,7.0843,7.0972,7.0779,7.0779,258000.0
2006-01-26 09:50:00,22.0,22.01,21.95,22.0,203600.0,7.0811,7.0843,7.065,7.0811,203600.0
2006-01-26 09:55:00,21.98,22.08,21.98,22.08,392000.0,7.0747,7.1069,7.0747,7.1069,392000.0
2006-01-26 10:00:00,22.06,22.18,22.06,22.18,236000.0,7.1004,7.139,7.1004,7.139,236000.0
2006-01-26 10:05:00,22.18,22.28,22.15,22.23,327600.0,7.139,7.1712,7.1294,7.1551,327600.0
2006-01-26 10:10:00,22.23,22.24,22.11,22.16,251600.0,7.1551,7.1584,7.1165,7.1326,251600.0
2006-01-26 10:15:00,22.16,22.21,22.15,22.17,150800.0,7.1326,7.1487,7.1294,7.1358,150800.0
2006-01-26 10:20:00,22.17,22.18,22.14,22.15,107200.0,7.1358,7.139,7.1262,7.1294,107200.0
2006-01-26 10:25:00,22.15,22.16,22.13,22.14,65200.0,7.1294,7.1326,7.1229,7.1262,65200.0
2006-01-26 10:30:00,22.14,22.14,22.1,22.1,139600.0,7.1262,7.1262,7.1133,7.1133,139600.0
2006-01-26 10:35:00,22.1,22.1,22.05,22.08,158400.0,7.1133,7.1133,7.0972,7.1069,158400.0
2006-01-26 10:40:00,22.07,22.11,22.07,22.08,301200.0,7.1036,7.1165,7.1036,7.1069,301200.0
2006-01-26 10:45:00,22.08,22.14,22.08,22.13,131200.0,7.1069,7.1262,7.1069,7.1229,131200.0
2006-01-26 10:50:00,22.13,22.16,22.12,22.15,170400.0,7.1229,7.1326,7.1197,7.1294,170400.0
2006-01-26 10:55:00,22.16,22.17,22.15,22.16,164000.0,7.1326,7.1358,7.1294,7.1326,164000.0
2006-01-26 11:00:00,22.16,22.27,22.16,22.27,149200.0,7.1326,7.168,7.1326,7.168,149200.0
2006-01-26 11:05:00,22.27,22.27,22.22,22.23,126400.0,7.168,7.168,7.1519,7.1551,126400.0
2006-01-26 11:10:00,22.23,22.23,22.18,22.21,184400.0,7.1551,7.1551,7.139,7.1487,184400.0
2006-01-26 11:15:00,22.21,22.22,22.18,22.2,83600.0,7.1487,7.1519,7.139,7.1455,83600.0
2006-01-26 11:20:00,22.2,22.24,22.2,22.24,146000.0,7.1455,7.1584,7.1455,7.1584,146000.0
2006-01-26 11:25:00,22.25,22.25,22.23,22.23,126800.0,7.1616,7.1616,7.1551,7.1551,126800.0
2006-01-26 11:30:00,22.22,22.23,22.18,22.23,102800.0,7.1519,7.1551,7.139,7.1551,102800.0
2006-01-26 11:35:00,22.22,22.28,22.2,22.26,104000.0,7.1519,7.1712,7.1455,7.1648,104000.0
2006-01-26 11:40:00,22.26,22.31,22.26,22.28,149200.0,7.1648,7.1809,7.1648,7.1712,149200.0
2006-01-26 11:45:00,22.28,22.31,22.28,22.29,252000.0,7.1712,7.1809,7.1712,7.1744,252000.0
2006-01-26 11:50:00,22.29,22.37,22.29,22.37,114400.0,7.1744,7.2002,7.1744,7.2002,114400.0
2006-01-26 11:55:00,22.36,22.39,22.35,22.35,116000.0,7.197,7.2066,7.1938,7.1938,116000.0
2006-01-26 12:00:00,22.36,22.38,22.35,22.38,72400.0,7.197,7.2034,7.1938,7.2034,72400.0
2006-01-26 12:05:00,22.36,22.38,22.36,22.38,98400.0,7.197,7.2034,7.197,7.2034,98400.0
2006-01-26 12:10:00,22.38,22.4,22.35,22.38,144800.0,7.2034,7.2099,7.1938,7.2034,144800.0
2006-01-26 12:15:00,22.38,22.39,22.37,22.39,94800.0,7.2034,7.2066,7.2002,7.2066,94800.0
2006-01-26 12:20:00,22.39,22.41,22.38,22.41,77200.0,7.2066,7.2131,7.2034,7.2131,77200.0
2006-01-26 12:25:00,22.41,22.5,22.4,22.46,125600.0,7.2131,7.242,7.2099,7.2292,125600.0
2006-01-26 12:30:00,22.46,22.46,22.39,22.39,82000.0,7.2292,7.2292,7.2066,7.2066,82000.0
2006-01-26 12:35:00,22.39,22.41,22.36,22.4,40800.0,7.2066,7.2131,7.197,7.2099,40800.0
2006-01-26 12:40:00,22.4,22.43,22.39,22.41,46400.0,7.2099,7.2195,7.2066,7.2131,46400.0
2006-01-26 12:45:00,22.41,22.43,22.4,22.4,38800.0,7.2131,7.2195,7.2099,7.2099,38800.0
2006-01-26 12:50:00,22.4,22.4,22.36,22.36,68800.0,7.2099,7.2099,7.197,7.197,68800.0
2006-01-26 12:55:00,22.36,22.39,22.35,22.39,32400.0,7.197,7.2066,7.1938,7.2066,32400.0
2006-01-26 13:00:00,22.39,22.4,22.38,22.38,37600.0,7.2066,7.2099,7.2034,7.2034,37600.0
2006-01-26 13:05:00,22.37,22.39,22.35,22.37,101600.0,7.2002,7.2066,7.1938,7.2002,101600.0
2006-01-26 13:10:00,22.37,22.39,22.36,22.39,36400.0,7.2002,7.2066,7.197,7.2066,36400.0
2006-01-26 13:15:00,22.38,22.42,22.38,22.4,28400.0,7.2034,7.2163,7.2034,7.2099,28400.0
2006-01-26 13:20:00,22.4,22.41,22.38,22.38,88800.0,7.2099,7.2131,7.2034,7.2034,88800.0
2006-01-26 13:25:00,22.39,22.4,22.38,22.39,42800.0,7.2066,7.2099,7.2034,7.2066,42800.0
2006-01-26 13:30:00,22.39,22.4,22.37,22.37,46000.0,7.2066,7.2099,7.2002,7.2002,46000.0
2006-01-26 13:35:00,22.37,22.4,22.36,22.38,54400.0,7.2002,7.2099,7.197,7.2034,54400.0
2006-01-26 13:40:00,22.36,22.39,22.35,22.35,176000.0,7.197,7.2066,7.1938,7.1938,176000.0
2006-01-26 13:45:00,22.35,22.38,22.32,22.35,208000.0,7.1938,7.2034,7.1841,7.1938,208000.0
2006-01-26 13:50:00,22.35,22.41,22.35,22.41,74800.0,7.1938,7.2131,7.1938,7.2131,74800.0
2006-01-26 13:55:00,22.42,22.42,22.36,22.37,90800.0,7.2163,7.2163,7.197,7.2002,90800.0
2006-01-26 14:00:00,22.37,22.39,22.34,22.39,98800.0,7.2002,7.2066,7.1905,7.2066,98800.0
2006-01-26 14:05:00,22.39,22.4,22.38,22.39,74400.0,7.2066,7.2099,7.2034,7.2066,74400.0
2006-01-26 14:10:00,22.39,22.39,22.35,22.38,100400.0,7.2066,7.2066,7.1938,7.2034,100400.0
2006-01-26 14:15:00,22.39,22.43,22.38,22.39,69600.0,7.2066,7.2195,7.2034,7.2066,69600.0
2006-01-26 14:20:00,22.38,22.45,22.38,22.44,73600.0,7.2034,7.2259,7.2034,7.2227,73600.0
2006-01-26 14:25:00,22.44,22.45,22.44,22.45,33200.0,7.2227,7.2259,7.2227,7.2259,33200.0
2006-01-26 14:30:00,22.45,22.45,22.39,22.39,94400.0,7.2259,7.2259,7.2066,7.2066,94400.0
2006-01-26 14:35:00,22.38,22.39,22.34,22.39,168400.0,7.2034,7.2066,7.1905,7.2066,168400.0
2006-01-26 14:40:00,22.38,22.42,22.37,22.41,66800.0,7.2034,7.2163,7.2002,7.2131,66800.0
2006-01-26 14:45:00,22.42,22.43,22.39,22.4,69600.0,7.2163,7.2195,7.2066,7.2099,69600.0
2006-01-26 14:50:00,22.39,22.43,22.39,22.43,72400.0,7.2066,7.2195,7.2066,7.2195,72400.0
2006-01-26 14:55:00,22.43,22.44,22.39,22.43,63600.0,7.2195,7.2227,7.2066,7.2195,63600.0
2006-01-26 15:00:00,22.43,22.45,22.41,22.42,69600.0,7.2195,7.2259,7.2131,7.2163,69600.0
2006-01-26 15:05:00,22.42,22.49,22.42,22.47,81200.0,7.2163,7.2388,7.2163,7.2324,81200.0
2006-01-26 15:10:00,22.47,22.5,22.46,22.5,65600.0,7.2324,7.242,7.2292,7.242,65600.0
2006-01-26 15:15:00,22.5,22.53,22.5,22.5,174400.0,7.242,7.2517,7.242,7.242,174400.0
2006-01-26 15:20:00,22.5,22.5,22.47,22.48,79200.0,7.242,7.242,7.2324,7.2356,79200.0
2006-01-26 15:25:00,22.48,22.56,22.48,22.56,156000.0,7.2356,7.2614,7.2356,7.2614,156000.0
2006-01-26 15:30:00,22.56,22.56,22.54,22.54,117200.0,7.2614,7.2614,7.2549,7.2549,117200.0
2006-01-26 15:35:00,22.54,22.57,22.53,22.55,124800.0,7.2549,7.2646,7.2517,7.2581,124800.0
2006-01-26 15:40:00,22.55,22.57,22.53,22.57,111200.0,7.2581,7.2646,7.2517,7.2646,111200.0
2006-01-26 15:45:00,22.57,22.65,22.57,22.58,159600.0,7.2646,7.2903,7.2646,7.2678,159600.0
2006-01-26 15:50:00,22.6,22.61,22.54,22.55,176400.0,7.2742,7.2774,7.2549,7.2581,176400.0
2006-01-26 15:55:00,22.54,22.58,22.53,22.53,152000.0,7.2549,7.2678,7.2517,7.2517,152000.0
2006-01-27 09:30:00,22.98,23.13,22.98,23.08,594000.0,7.3965,7.4448,7.3965,7.4287,594000.0
2006-01-27 09:35:00,23.08,23.17,23.06,23.1,348400.0,7.4287,7.4577,7.4223,7.4352,348400.0
2006-01-27 09:40:00,23.1,23.11,23.05,23.08,138000.0,7.4352,7.4384,7.4191,7.4287,138000.0
2006-01-27 09:45:00,23.09,23.13,23.07,23.09,154800.0,7.4319,7.4448,7.4255,7.4319,154800.0
2006-01-27 09:50:00,23.09,23.1,23.03,23.05,115200.0,7.4319,7.4352,7.4126,7.4191,115200.0
2006-01-27 09:55:00,23.05,23.09,22.98,23.0,177200.0,7.4191,7.4319,7.3965,7.403,177200.0
2006-01-27 10:00:00,23.01,23.1,23.01,23.09,67600.0,7.4062,7.4352,7.4062,7.4319,67600.0
2006-01-27 10:05:00,23.08,23.15,23.08,23.14,133600.0,7.4287,7.4513,7.4287,7.448,133600.0
2006-01-27 10:10:00,23.12,23.18,23.11,23.16,78800.0,7.4416,7.4609,7.4384,7.4545,78800.0
2006-01-27 10:15:00,23.16,23.18,23.06,23.1,117600.0,7.4545,7.4609,7.4223,7.4352,117600.0
2006-01-27 10:20:00,23.11,23.11,23.01,23.01,60400.0,7.4384,7.4384,7.4062,7.4062,60400.0
2006-01-27 10:25:00,23.02,23.02,22.94,23.01,92800.0,7.4094,7.4094,7.3837,7.4062,92800.0
2006-01-27 10:30:00,22.99,23.0,22.86,22.88,105200.0,7.3998,7.403,7.3579,7.3643,105200.0
2006-01-27 10:35:00,22.89,22.92,22.87,22.88,74800.0,7.3676,7.3772,7.3611,7.3643,74800.0
2006-01-27 10:40:00,22.86,22.92,22.86,22.91,132000.0,7.3579,7.3772,7.3579,7.374,132000.0
2006-01-27 10:45:00,22.92,22.92,22.89,22.92,29200.0,7.3772,7.3772,7.3676,7.3772,29200.0
2006-01-27 10:50:00,22.92,22.97,22.91,22.91,69600.0,7.3772,7.3933,7.374,7.374,69600.0
2006-01-27 10:55:00,22.91,22.93,22.91,22.93,63600.0,7.374,7.3804,7.374,7.3804,63600.0
2006-01-27 11:00:00,22.95,22.97,22.91,22.91,37200.0,7.3869,7.3933,7.374,7.374,37200.0
2006-01-27 11:05:00,22.91,22.94,22.91,22.93,62800.0,7.374,7.3837,7.374,7.3804,62800.0
2006-01-27 11:10:00,22.92,22.93,22.91,22.93,26800.0,7.3772,7.3804,7.374,7.3804,26800.0
2006-01-27 11:15:00,22.92,22.93,22.91,22.91,98800.0,7.3772,7.3804,7.374,7.374,98800.0
2006-01-27 11:20:00,22.91,22.91,22.88,22.88,40800.0,7.374,7.374,7.3643,7.3643,40800.0
2006-01-27 11:25:00,22.86,22.89,22.86,22.88,51200.0,7.3579,7.3676,7.3579,7.3643,51200.0
2006-01-27 11:30:00,22.88,22.88,22.75,22.81,320800.0,7.3643,7.3643,7.3225,7.3418,320800.0
2006-01-27 11:35:00,22.81,22.83,22.78,22.83,98400.0,7.3418,7.3483,7.3322,7.3483,98400.0
2006-01-27 11:40:00,22.85,22.86,22.81,22.83,81600.0,7.3547,7.3579,7.3418,7.3483,81600.0
2006-01-27 11:45:00,22.82,22.82,22.75,22.79,135600.0,7.345,7.345,7.3225,7.3354,135600.0
2006-01-27 11:50:00,22.77,22.8,22.75,22.79,168400.0,7.3289,7.3386,7.3225,7.3354,168400.0
2006-01-27 11:55:00,22.79,22.8,22.76,22.76,94400.0,7.3354,7.3386,7.3257,7.3257,94400.0
2006-01-27 12:00:00,22.75,22.8,22.75,22.79,56000.0,7.3225,7.3386,7.3225,7.3354,56000.0
2006-01-27 12:05:00,22.8,22.8,22.77,22.78,22400.0,7.3386,7.3386,7.3289,7.3322,22400.0
2006-01-27 12:10:00,22.78,22.79,22.66,22.68,126400.0,7.3322,7.3354,7.2935,7.3,126400.0
2006-01-27 12:15:00,22.68,22.75,22.66,22.71,118800.0,7.3,7.3225,7.2935,7.3096,118800.0
2006-01-27 12:20:00,22.72,22.74,22.69,22.69,92000.0,7.3128,7.3193,7.3032,7.3032,92000.0
2006-01-27 12:25:00,22.69,22.71,22.68,22.68,79600.0,7.3032,7.3096,7.3,7.3,79600.0
2006-01-27 12:30:00,22.68,22.74,22.63,22.65,104800.0,7.3,7.3193,7.2839,7.2903,104800.0
2006-01-27 12:35:00,22.64,22.68,22.62,22.63,117600.0,7.2871,7.3,7.2807,7.2839,117600.0
2006-01-27 12:40:00,22.63,22.67,22.62,22.63,104800.0,7.2839,7.2968,7.2807,7.2839,104800.0
2006-01-27 12:45:00,22.63,22.67,22.63,22.65,64800.0,7.2839,7.2968,7.2839,7.2903,64800.0
2006-01-27 12:50:00,22.66,22.66,22.6,22.62,45200.0,7.2935,7.2935,7.2742,7.2807,45200.0
2006-01-27 12:55:00,22.62,22.67,22.62,22.66,62000.0,7.2807,7.2968,7.2807,7.2935,62000.0
2006-01-27 13:00:00,22.66,22.66,22.64,22.65,67200.0,7.2935,7.2935,7.2871,7.2903,67200.0
2006-01-27 13:05:00,22.62,22.64,22.58,22.59,78400.0,7.2807,7.2871,7.2678,7.271,78400.0
2006-01-27 13:10:00,22.59,22.59,22.48,22.49,71200.0,7.271,7.271,7.2356,7.2388,71200.0
2006-01-27 13:15:00,22.48,22.49,22.4,22.45,151200.0,7.2356,7.2388,7.2099,7.2259,151200.0
2006-01-27 13:20:00,22.45,22.51,22.45,22.5,42000.0,7.2259,7.2453,7.2259,7.242,42000.0
2006-01-27 13:25:00,22.5,22.52,22.48,22.5,84000.0,7.242,7.2485,7.2356,7.242,84000.0
2006-01-27 13:30:00,22.51,22.55,22.51,22.52,60800.0,7.2453,7.2581,7.2453,7.2485,60800.0
2006-01-27 13:35:00,22.53,22.53,22.41,22.41,186800.0,7.2517,7.2517,7.2131,7.2131,186800.0
2006-01-27 13:40:00,22.43,22.43,22.37,22.42,108400.0,7.2195,7.2195,7.2002,7.2163,108400.0
2006-01-27 13:45:00,22.41,22.49,22.41,22.48,64800.0,7.2131,7.2388,7.2131,7.2356,64800.0
2006-01-27 13:50:00,22.48,22.54,22.48,22.5,55200.0,7.2356,7.2549,7.2356,7.242,55200.0
2006-01-27 13:55:00,22.5,22.51,22.47,22.47,68800.0,7.242,7.2453,7.2324,7.2324,68800.0
2006-01-27 14:00:00,22.46,22.52,22.46,22.49,115200.0,7.2292,7.2485,7.2292,7.2388,115200.0
2006-01-27 14:05:00,22.49,22.49,22.4,22.42,176400.0,7.2388,7.2388,7.2099,7.2163,176400.0
2006-01-27 14:10:00,22.42,22.47,22.4,22.46,52400.0,7.2163,7.2324,7.2099,7.2292,52400.0
2006-01-27 14:15:00,22.45,22.46,22.42,22.43,40400.0,7.2259,7.2292,7.2163,7.2195,40400.0
2006-01-27 14:20:00,22.44,22.45,22.41,22.43,50400.0,7.2227,7.2259,7.2131,7.2195,50400.0
2006-01-27 14:25:00,22.42,22.46,22.42,22.45,72800.0,7.2163,7.2292,7.2163,7.2259,72800.0
2006-01-27 14:30:00,22.46,22.46,22.44,22.46,79600.0,7.2292,7.2292,7.2227,7.2292,79600.0
2006-01-27 14:35:00,22.46,22.47,22.41,22.47,61600.0,7.2292,7.2324,7.2131,7.2324,61600.0
2006-01-27 14:40:00,22.47,22.47,22.44,22.45,22800.0,7.2324,7.2324,7.2227,7.2259,22800.0
2006-01-27 14:45:00,22.45,22.46,22.38,22.38,65200.0,7.2259,7.2292,7.2034,7.2034,65200.0
2006-01-27 14:50:00,22.39,22.39,22.33,22.39,59200.0,7.2066,7.2066,7.1873,7.2066,59200.0
2006-01-27 14:55:00,22.39,22.44,22.39,22.43,27200.0,7.2066,7.2227,7.2066,7.2195,27200.0
2006-01-27 15:00:00,22.43,22.46,22.38,22.38,204000.0,7.2195,7.2292,7.2034,7.2034,204000.0
2006-01-27 15:05:00,22.39,22.4,22.39,22.4,55200.0,7.2066,7.2099,7.2066,7.2099,55200.0
2006-01-27 15:10:00,22.41,22.47,22.41,22.47,55600.0,7.2131,7.2324,7.2131,7.2324,55600.0
2006-01-27 15:15:00,22.47,22.59,22.47,22.56,122400.0,7.2324,7.271,7.2324,7.2614,122400.0
2006-01-27 15:20:00,22.55,22.61,22.48,22.5,183200.0,7.2581,7.2774,7.2356,7.242,183200.0
2006-01-27 15:25:00,22.49,22.52,22.47,22.51,134800.0,7.2388,7.2485,7.2324,7.2453,134800.0
2006-01-27 15:30:00,22.51,22.52,22.49,22.5,76400.0,7.2453,7.2485,7.2388,7.242,76400.0
2006-01-27 15:35:00,22.5,22.52,22.49,22.5,66800.0,7.242,7.2485,7.2388,7.242,66800.0
2006-01-27 15:40:00,22.5,22.5,22.45,22.45,83600.0,7.242,7.242,7.2259,7.2259,83600.0
2006-01-27 15:45:00,22.44,22.46,22.39,22.39,142800.0,7.2227,7.2292,7.2066,7.2066,142800.0
2006-01-27 15:50:00,22.39,22.41,22.39,22.4,155600.0,7.2066,7.2131,7.2066,7.2099,155600.0
2006-01-27 15:55:00,22.41,22.49,22.41,22.48,110800.0,7.2131,7.2388,7.2131,7.2356,110800.0
2006-01-30 09:30:00,22.39,22.45,22.39,22.41,305200.0,7.2066,7.2259,7.2066,7.2131,305200.0
2006-01-30 09:35:00,22.41,22.5,22.39,22.48,257200.0,7.2131,7.242,7.2066,7.2356,257200.0
2006-01-30 09:40:00,22.48,22.53,22.43,22.47,209600.0,7.2356,7.2517,7.2195,7.2324,209600.0
2006-01-30 09:45:00,22.47,22.48,22.43,22.48,118000.0,7.2324,7.2356,7.2195,7.2356,118000.0
2006-01-30 09:50:00,22.46,22.53,22.45,22.52,172000.0,7.2292,7.2517,7.2259,7.2485,172000.0
2006-01-30 09:55:00,22.52,22.55,22.5,22.51,153600.0,7.2485,7.2581,7.242,7.2453,153600.0
2006-01-30 10:00:00,22.5,22.55,22.5,22.55,137600.0,7.242,7.2581,7.242,7.2581,137600.0
2006-01-30 10:05:00,22.54,22.71,22.54,22.69,207200.0,7.2549,7.3096,7.2549,7.3032,207200.0
2006-01-30 10:10:00,22.68,22.75,22.64,22.74,129600.0,7.3,7.3225,7.2871,7.3193,129600.0
2006-01-30 10:15:00,22.72,22.81,22.71,22.75,140800.0,7.3128,7.3418,7.3096,7.3225,140800.0
2006-01-30 10:20:00,22.78,22.78,22.73,22.76,74800.0,7.3322,7.3322,7.3161,7.3257,74800.0
2006-01-30 10:25:00,22.75,22.76,22.72,22.73,67600.0,7.3225,7.3257,7.3128,7.3161,67600.0
2006-01-30 10:30:00,22.73,22.74,22.71,22.73,52400.0,7.3161,7.3193,7.3096,7.3161,52400.0
2006-01-30 10:35:00,22.72,22.72,22.69,22.71,62400.0,7.3128,7.3128,7.3032,7.3096,62400.0
2006-01-30 10:40:00,22.71,22.72,22.7,22.72,84400.0,7.3096,7.3128,7.3064,7.3128,84400.0
2006-01-30 10:45:00,22.73,22.73,22.69,22.7,62400.0,7.3161,7.3161,7.3032,7.3064,62400.0
2006-01-30 10:50:00,22.7,22.75,22.7,22.75,64000.0,7.3064,7.3225,7.3064,7.3225,64000.0
2006-01-30 10:55:00,22.75,22.77,22.73,22.76,67600.0,7.3225,7.3289,7.3161,7.3257,67600.0
2006-01-30 11:00:00,22.76,22.77,22.73,22.76,53600.0,7.3257,7.3289,7.3161,7.3257,53600.0
2006-01-30 11:05:00,22.75,22.83,22.75,22.83,90400.0,7.3225,7.3483,7.3225,7.3483,90400.0
2006-01-30 11:10:00,22.83,22.84,22.81,22.82,52800.0,7.3483,7.3515,7.3418,7.345,52800.0
2006-01-30 11:15:00,22.83,22.85,22.81,22.85,73200.0,7.3483,7.3547,7.3418,7.3547,73200.0
2006-01-30 11:20:00,22.86,22.86,22.84,22.85,111600.0,7.3579,7.3579,7.3515,7.3547,111600.0
2006-01-30 11:25:00,22.85,22.89,22.84,22.85,76000.0,7.3547,7.3676,7.3515,7.3547,76000.0
2006-01-30 11:30:00,22.85,22.85,22.79,22.79,69200.0,7.3547,7.3547,7.3354,7.3354,69200.0
2006-01-30 11:35:00,22.79,22.81,22.77,22.81,156000.0,7.3354,7.3418,7.3289,7.3418,156000.0
2006-01-30 11:40:00,22.81,22.82,22.78,22.78,73200.0,7.3418,7.345,7.3322,7.3322,73200.0
2006-01-30 11:45:00,22.77,22.78,22.75,22.78,64000.0,7.3289,7.3322,7.3225,7.3322,64000.0
2006-01-30 11:50:00,22.77,22.8,22.75,22.8,63200.0,7.3289,7.3386,7.3225,7.3386,63200.0
2006-01-30 11:55:00,22.79,22.8,22.74,22.74,74400.0,7.3354,7.3386,7.3193,7.3193,74400.0
2006-01-30 12:00:00,22.74,22.81,22.74,22.77,118400.0,7.3193,7.3418,7.3193,7.3289,118400.0
2006-01-30 12:05:00,22.77,22.83,22.75,22.79,96000.0,7.3289,7.3483,7.3225,7.3354,96000.0
2006-01-30 12:10:00,22.79,22.83,22.79,22.81,135600.0,7.3354,7.3483,7.3354,7.3418,135600.0
2006-01-30 12:15:00,22.81,22.83,22.79,22.8,58400.0,7.3418,7.3483,7.3354,7.3386,58400.0
2006-01-30 12:20:00,22.8,22.83,22.79,22.83,52000.0,7.3386,7.3483,7.3354,7.3483,52000.0
2006-01-30 12:25:00,22.82,22.83,22.8,22.82,64400.0,7.345,7.3483,7.3386,7.345,64400.0
2006-01-30 12:30:00,22.82,22.82,22.76,22.77,43200.0,7.345,7.345,7.3257,7.3289,43200.0
2006-01-30 12:35:00,22.77,22.79,22.76,22.77,56400.0,7.3289,7.3354,7.3257,7.3289,56400.0
2006-01-30 12:40:00,22.77,22.8,22.75,22.75,122800.0,7.3289,7.3386,7.3225,7.3225,122800.0
2006-01-30 12:45:00,22.75,22.75,22.73,22.74,36000.0,7.3225,7.3225,7.3161,7.3193,36000.0
2006-01-30 12:50:00,22.74,22.76,22.74,22.74,64400.0,7.3193,7.3257,7.3193,7.3193,64400.0
2006-01-30 12:55:00,22.74,22.74,22.71,22.72,52000.0,7.3193,7.3193,7.3096,7.3128,52000.0
2006-01-30 13:00:00,22.71,22.72,22.71,22.72,16400.0,7.3096,7.3128,7.3096,7.3128,16400.0
2006-01-30 13:05:00,22.72,22.72,22.69,22.71,46800.0,7.3128,7.3128,7.3032,7.3096,46800.0
2006-01-30 13:10:00,22.71,22.75,22.71,22.75,80800.0,7.3096,7.3225,7.3096,7.3225,80800.0
2006-01-30 13:15:00,22.74,22.76,22.74,22.76,102000.0,7.3193,7.3257,7.3193,7.3257,102000.0
2006-01-30 13:20:00,22.76,22.8,22.74,22.8,69600.0,7.3257,7.3386,7.3193,7.3386,69600.0
2006-01-30 13:25:00,22.8,22.82,22.79,22.81,63600.0,7.3386,7.345,7.3354,7.3418,63600.0
2006-01-30 13:30:00,22.81,22.85,22.81,22.85,56000.0,7.3418,7.3547,7.3418,7.3547,56000.0
2006-01-30 13:35:00,22.84,22.9,22.84,22.89,82800.0,7.3515,7.3708,7.3515,7.3676,82800.0
2006-01-30 13:40:00,22.88,22.95,22.88,22.95,70800.0,7.3643,7.3869,7.3643,7.3869,70800.0
2006-01-30 13:45:00,22.95,22.99,22.93,22.95,110400.0,7.3869,7.3998,7.3804,7.3869,110400.0
2006-01-30 13:50:00,22.98,22.98,22.94,22.95,46000.0,7.3965,7.3965,7.3837,7.3869,46000.0
2006-01-30 13:55:00,22.95,22.97,22.92,22.92,58400.0,7.3869,7.3933,7.3772,7.3772,58400.0
2006-01-30 14:00:00,22.92,22.98,22.91,22.98,128000.0,7.3772,7.3965,7.374,7.3965,128000.0
2006-01-30 14:05:00,22.97,22.98,22.96,22.96,32800.0,7.3933,7.3965,7.3901,7.3901,32800.0
2006-01-30 14:10:00,22.96,23.0,22.95,22.99,56800.0,7.3901,7.403,7.3869,7.3998,56800.0
2006-01-30 14:15:00,23.0,23.0,22.98,23.0,98800.0,7.403,7.403,7.3965,7.403,98800.0
2006-01-30 14:20:00,23.0,23.04,23.0,23.03,141200.0,7.403,7.4158,7.403,7.4126,141200.0
2006-01-30 14:25:00,23.03,23.05,22.99,23.04,120000.0,7.4126,7.4191,7.3998,7.4158,120000.0
2006-01-30 14:30:00,23.04,23.05,23.03,23.04,62000.0,7.4158,7.4191,7.4126,7.4158,62000.0
2006-01-30 14:35:00,23.04,23.08,23.04,23.06,102800.0,7.4158,7.4287,7.4158,7.4223,102800.0
2006-01-30 14:40:00,23.06,23.08,23.0,23.01,65600.0,7.4223,7.4287,7.403,7.4062,65600.0
2006-01-30 14:45:00,23.01,23.03,23.0,23.02,136800.0,7.4062,7.4126,7.403,7.4094,136800.0
2006-01-30 14:50:00,23.02,23.02,23.0,23.01,76800.0,7.4094,7.4094,7.403,7.4062,76800.0
2006-01-30 14:55:00,23.01,23.01,23.0,23.0,131200.0,7.4062,7.4062,7.403,7.403,131200.0
2006-01-30 15:00:00,23.0,23.0,22.97,22.98,122800.0,7.403,7.403,7.3933,7.3965,122800.0
2006-01-30 15:05:00,22.98,22.98,22.96,22.96,104000.0,7.3965,7.3965,7.3901,7.3901,104000.0
2006-01-30 15:10:00,22.96,22.99,22.96,22.97,140000.0,7.3901,7.3998,7.3901,7.3933,140000.0
2006-01-30 15:15:00,22.97,23.0,22.97,22.99,98000.0,7.3933,7.403,7.3933,7.3998,98000.0
2006-01-30 15:20:00,23.0,23.01,22.98,23.01,62000.0,7.403,7.4062,7.3965,7.4062,62000.0
2006-01-30 15:25:00,23.01,23.01,22.98,22.99,124400.0,7.4062,7.4062,7.3965,7.3998,124400.0
2006-01-30 15:30:00,22.99,23.01,22.99,23.01,93600.0,7.3998,7.4062,7.3998,7.4062,93600.0
2006-01-30 15:35:00,23.01,23.09,23.01,23.07,122000.0,7.4062,7.4319,7.4062,7.4255,122000.0
2006-01-30 15:40:00,23.06,23.12,23.06,23.1,239600.0,7.4223,7.4416,7.4223,7.4352,239600.0
2006-01-30 15:45:00,23.1,23.11,23.08,23.1,204000.0,7.4352,7.4384,7.4287,7.4352,204000.0
2006-01-30 15:50:00,23.1,23.14,23.1,23.1,143600.0,7.4352,7.448,7.4352,7.4352,143600.0
2006-01-30 15:55:00,23.1,23.11,23.07,23.08,305600.0,7.4352,7.4384,7.4255,7.4287,305600.0
2006-01-31 09:30:00,22.98,22.98,22.89,22.9,267600.0,7.3965,7.3965,7.3676,7.3708,267600.0
2006-01-31 09:35:00,22.9,22.98,22.89,22.93,116000.0,7.3708,7.3965,7.3676,7.3804,116000.0
2006-01-31 09:40:00,22.93,22.97,22.92,22.96,112000.0,7.3804,7.3933,7.3772,7.3901,112000.0
2006-01-31 09:45:00,22.94,22.97,22.93,22.96,94800.0,7.3837,7.3933,7.3804,7.3901,94800.0
2006-01-31 09:50:00,22.97,22.99,22.93,22.94,157600.0,7.3933,7.3998,7.3804,7.3837,157600.0
2006-01-31 09:55:00,22.94,22.98,22.94,22.94,103200.0,7.3837,7.3965,7.3837,7.3837,103200.0
2006-01-31 10:00:00,22.94,22.98,22.93,22.98,95600.0,7.3837,7.3965,7.3804,7.3965,95600.0
2006-01-31 10:05:00,22.98,22.99,22.95,22.98,46400.0,7.3965,7.3998,7.3869,7.3965,46400.0
2006-01-31 10:10:00,22.98,22.99,22.96,22.96,66400.0,7.3965,7.3998,7.3901,7.3901,66400.0
2006-01-31 10:15:00,22.96,22.97,22.94,22.95,56000.0,7.3901,7.3933,7.3837,7.3869,56000.0
2006-01-31 10:20:00,22.95,22.96,22.94,22.96,85600.0,7.3869,7.3901,7.3837,7.3901,85600.0
2006-01-31 10:25:00,22.95,22.96,22.95,22.96,104000.0,7.3869,7.3901,7.3869,7.3901,104000.0
2006-01-31 10:30:00,22.96,22.96,22.95,22.96,108800.0,7.3901,7.3901,7.3869,7.3901,108800.0
2006-01-31 10:35:00,22.96,22.99,22.96,22.99,70800.0,7.3901,7.3998,7.3901,7.3998,70800.0
2006-01-31 10:40:00,22.99,22.99,22.97,22.99,62800.0,7.3998,7.3998,7.3933,7.3998,62800.0
2006-01-31 10:45:00,22.99,23.01,22.98,23.0,67600.0,7.3998,7.4062,7.3965,7.403,67600.0
2006-01-31 10:50:00,23.01,23.03,23.0,23.02,70400.0,7.4062,7.4126,7.403,7.4094,70400.0
2006-01-31 10:55:00,23.02,23.04,23.02,23.02,52800.0,7.4094,7.4158,7.4094,7.4094,52800.0
2006-01-31 11:00:00,23.02,23.03,23.0,23.03,23200.0,7.4094,7.4126,7.403,7.4126,23200.0
2006-01-31 11:05:00,23.03,23.05,23.03,23.05,50800.0,7.4126,7.4191,7.4126,7.4191,50800.0
2006-01-31 11:10:00,23.05,23.06,23.03,23.05,101600.0,7.4191,7.4223,7.4126,7.4191,101600.0
2006-01-31 11:15:00,23.04,23.05,23.03,23.04,95600.0,7.4158,7.4191,7.4126,7.4158,95600.0
2006-01-31 11:20:00,23.03,23.04,23.02,23.02,64000.0,7.4126,7.4158,7.4094,7.4094,64000.0
2006-01-31 11:25:00,23.02,23.05,23.01,23.02,75600.0,7.4094,7.4191,7.4062,7.4094,75600.0
2006-01-31 11:30:00,23.03,23.03,22.99,23.0,100000.0,7.4126,7.4126,7.3998,7.403,100000.0
2006-01-31 11:35:00,23.0,23.03,22.99,22.99,153600.0,7.403,7.4126,7.3998,7.3998,153600.0
2006-01-31 11:40:00,22.99,23.01,22.98,23.01,107200.0,7.3998,7.4062,7.3965,7.4062,107200.0
2006-01-31 11:45:00,23.02,23.04,23.0,23.01,40400.0,7.4094,7.4158,7.403,7.4062,40400.0
2006-01-31 11:50:00,23.01,23.04,23.0,23.04,57600.0,7.4062,7.4158,7.403,7.4158,57600.0
2006-01-31 11:55:00,23.04,23.05,23.02,23.04,94000.0,7.4158,7.4191,7.4094,7.4158,94000.0
2006-01-31 12:00:00,23.04,23.12,23.04,23.1,80400.0,7.4158,7.4416,7.4158,7.4352,80400.0
2006-01-31 12:05:00,23.1,23.11,23.09,23.11,64800.0,7.4352,7.4384,7.4319,7.4384,64800.0
2006-01-31 12:10:00,23.11,23.12,23.1,23.11,59200.0,7.4384,7.4416,7.4352,7.4384,59200.0
2006-01-31 12:15:00,23.11,23.12,23.08,23.12,47200.0,7.4384,7.4416,7.4287,7.4416,47200.0
2006-01-31 12:20:00,23.12,23.14,23.11,23.12,81600.0,7.4416,7.448,7.4384,7.4416,81600.0
2006-01-31 12:25:00,23.12,23.12,23.1,23.1,29600.0,7.4416,7.4416,7.4352,7.4352,29600.0
2006-01-31 12:30:00,23.1,23.1,23.09,23.1,42800.0,7.4352,7.4352,7.4319,7.4352,42800.0
2006-01-31 12:35:00,23.1,23.11,23.07,23.08,93200.0,7.4352,7.4384,7.4255,7.4287,93200.0
2006-01-31 12:40:00,23.08,23.1,23.07,23.09,34800.0,7.4287,7.4352,7.4255,7.4319,34800.0
2006-01-31 12:45:00,23.1,23.1,23.08,23.09,36000.0,7.4352,7.4352,7.4287,7.4319,36000.0
2006-01-31 12:50:00,23.09,23.11,23.09,23.1,68400.0,7.4319,7.4384,7.4319,7.4352,68400.0
2006-01-31 12:55:00,23.1,23.12,23.1,23.12,17200.0,7.4352,7.4416,7.4352,7.4416,17200.0
2006-01-31 13:00:00,23.11,23.14,23.11,23.14,86000.0,7.4384,7.448,7.4384,7.448,86000.0
2006-01-31 13:05:00,23.14,23.15,23.13,23.13,16000.0,7.448,7.4513,7.4448,7.4448,16000.0
2006-01-31 13:10:00,23.14,23.14,23.11,23.14,40800.0,7.448,7.448,7.4384,7.448,40800.0
2006-01-31 13:15:00,23.14,23.16,23.14,23.14,28800.0,7.448,7.4545,7.448,7.448,28800.0
2006-01-31 13:20:00,23.13,23.15,23.13,23.15,27600.0,7.4448,7.4513,7.4448,7.4513,27600.0
2006-01-31 13:25:00,23.16,23.16,23.09,23.1,65600.0,7.4545,7.4545,7.4319,7.4352,65600.0
2006-01-31 13:30:00,23.1,23.1,23.09,23.1,61600.0,7.4352,7.4352,7.4319,7.4352,61600.0
2006-01-31 13:35:00,23.1,23.14,23.1,23.13,68800.0,7.4352,7.448,7.4352,7.4448,68800.0
2006-01-31 13:40:00,23.14,23.21,23.14,23.17,74800.0,7.448,7.4706,7.448,7.4577,74800.0
2006-01-31 13:45:00,23.17,23.21,23.17,23.2,55600.0,7.4577,7.4706,7.4577,7.4673,55600.0
2006-01-31 13:50:00,23.2,23.23,23.2,23.2,54000.0,7.4673,7.477,7.4673,7.4673,54000.0
2006-01-31 13:55:00,23.2,23.22,23.15,23.2,68400.0,7.4673,7.4738,7.4513,7.4673,68400.0
2006-01-31 14:00:00,23.2,23.21,23.18,23.2,62400.0,7.4673,7.4706,7.4609,7.4673,62400.0
2006-01-31 14:05:00,23.2,23.2,23.15,23.2,116400.0,7.4673,7.4673,7.4513,7.4673,116400.0
2006-01-31 14:10:00,23.2,23.2,23.14,23.17,68000.0,7.4673,7.4673,7.448,7.4577,68000.0
2006-01-31 14:15:00,23.18,23.18,23.11,23.11,110000.0,7.4609,7.4609,7.4384,7.4384,110000.0
2006-01-31 14:20:00,23.11,23.11,23.02,23.02,178400.0,7.4384,7.4384,7.4094,7.4094,178400.0
2006-01-31 14:25:00,23.0,23.04,22.98,22.99,115200.0,7.403,7.4158,7.3965,7.3998,115200.0
2006-01-31 14:30:00,23.02,23.04,22.98,22.99,89600.0,7.4094,7.4158,7.3965,7.3998,89600.0
2006-01-31 14:35:00,22.99,23.01,22.98,23.0,134400.0,7.3998,7.4062,7.3965,7.403,134400.0
2006-01-31 14:40:00,23.0,23.01,22.95,22.98,64400.0,7.403,7.4062,7.3869,7.3965,64400.0
2006-01-31 14:45:00,22.99,23.05,22.98,23.05,58000.0,7.3998,7.4191,7.3965,7.4191,58000.0
2006-01-31 14:50:00,23.05,23.14,23.05,23.14,87600.0,7.4191,7.448,7.4191,7.448,87600.0
2006-01-31 14:55:00,23.14,23.24,23.14,23.24,90400.0,7.448,7.4802,7.448,7.4802,90400.0
2006-01-31 15:00:00,23.24,23.39,23.24,23.37,185600.0,7.4802,7.5285,7.4802,7.5221,185600.0
2006-01-31 15:05:00,23.37,23.37,23.32,23.34,148800.0,7.5221,7.5221,7.506,7.5124,148800.0
2006-01-31 15:10:00,23.34,23.36,23.33,23.36,157200.0,7.5124,7.5188,7.5092,7.5188,157200.0
2006-01-31 15:15:00,23.36,23.48,23.36,23.46,139200.0,7.5188,7.5575,7.5188,7.551,139200.0
2006-01-31 15:20:00,23.47,23.55,23.47,23.55,270000.0,7.5543,7.58,7.5543,7.58,270000.0
2006-01-31 15:25:00,23.55,23.67,23.52,23.67,337600.0,7.58,7.6186,7.5703,7.6186,337600.0
2006-01-31 15:30:00,23.65,23.74,23.65,23.72,251600.0,7.6122,7.6412,7.6122,7.6347,251600.0
2006-01-31 15:35:00,23.72,23.73,23.57,23.58,269600.0,7.6347,7.6379,7.5864,7.5897,269600.0
2006-01-31 15:40:00,23.58,23.66,23.54,23.64,168400.0,7.5897,7.6154,7.5768,7.609,168400.0
2006-01-31 15:45:00,23.63,23.67,23.61,23.65,169600.0,7.6057,7.6186,7.5993,7.6122,169600.0
2006-01-31 15:50:00,23.65,23.7,23.64,23.65,196800.0,7.6122,7.6283,7.609,7.6122,196800.0
2006-01-31 15:55:00,23.65,23.65,23.6,23.6,258400.0,7.6122,7.6122,7.5961,7.5961,258400.0
2006-02-01 09:30:00,23.35,23.45,23.34,23.43,387200.0,7.5156,7.5478,7.5124,7.5414,387200.0
2006-02-01 09:35:00,23.43,23.43,23.38,23.38,195600.0,7.5414,7.5414,7.5253,7.5253,195600.0
2006-02-01 09:40:00,23.38,23.39,23.3,23.3,108400.0,7.5253,7.5285,7.4995,7.4995,108400.0
2006-02-01 09:45:00,23.29,23.3,23.23,23.23,144800.0,7.4963,7.4995,7.477,7.477,144800.0
2006-02-01 09:50:00,23.23,23.24,23.18,23.21,147600.0,7.477,7.4802,7.4609,7.4706,147600.0
2006-02-01 09:55:00,23.21,23.21,23.1,23.13,136400.0,7.4706,7.4706,7.4352,7.4448,136400.0
2006-02-01 10:00:00,23.13,23.17,23.08,23.16,165200.0,7.4448,7.4577,7.4287,7.4545,165200.0
2006-02-01 10:05:00,23.16,23.21,23.14,23.21,138800.0,7.4545,7.4706,7.448,7.4706,138800.0
2006-02-01 10:10:00,23.21,23.24,23.18,23.23,99200.0,7.4706,7.4802,7.4609,7.477,99200.0
2006-02-01 10:15:00,23.23,23.25,23.23,23.24,99200.0,7.477,7.4834,7.477,7.4802,99200.0
2006-02-01 10:20:00,23.24,23.24,23.2,23.24,88000.0,7.4802,7.4802,7.4673,7.4802,88000.0
2006-02-01 10:25:00,23.23,23.24,23.21,23.21,58800.0,7.477,7.4802,7.4706,7.4706,58800.0
2006-02-01 10:30:00,23.21,23.21,23.12,23.15,118800.0,7.4706,7.4706,7.4416,7.4513,118800.0
2006-02-01 10:35:00,23.15,23.16,23.12,23.15,87200.0,7.4513,7.4545,7.4416,7.4513,87200.0
2006-02-01 10:40:00,23.15,23.22,23.15,23.2,78000.0,7.4513,7.4738,7.4513,7.4673,78000.0
2006-02-01 10:45:00,23.2,23.22,23.13,23.15,59600.0,7.4673,7.4738,7.4448,7.4513,59600.0
2006-02-01 10:50:00,23.13,23.14,23.0,23.03,240800.0,7.4448,7.448,7.403,7.4126,240800.0
2006-02-01 10:55:00,23.01,23.1,23.01,23.1,114000.0,7.4062,7.4352,7.4062,7.4352,114000.0
2006-02-01 11:00:00,23.11,23.16,23.09,23.14,69600.0,7.4384,7.4545,7.4319,7.448,69600.0
2006-02-01 11:05:00,23.14,23.2,23.14,23.18,76000.0,7.448,7.4673,7.448,7.4609,76000.0
2006-02-01 11:10:00,23.17,23.22,23.17,23.21,46400.0,7.4577,7.4738,7.4577,7.4706,46400.0
2006-02-01 11:15:00,23.22,23.23,23.18,23.22,74400.0,7.4738,7.477,7.4609,7.4738,74400.0
2006-02-01 11:20:00,23.2,23.23,23.19,23.23,48000.0,7.4673,7.477,7.4641,7.477,48000.0
2006-02-01 11:25:00,23.23,23.23,23.2,23.22,80400.0,7.477,7.477,7.4673,7.4738,80400.0
2006-02-01 11:30:00,23.22,23.22,23.15,23.16,108800.0,7.4738,7.4738,7.4513,7.4545,108800.0
2006-02-01 11:35:00,23.16,23.18,23.14,23.18,163200.0,7.4545,7.4609,7.448,7.4609,163200.0
2006-02-01 11:40:00,23.19,23.21,23.16,23.16,72800.0,7.4641,7.4706,7.4545,7.4545,72800.0
2006-02-01 11:45:00,23.18,23.2,23.16,23.18,62400.0,7.4609,7.4673,7.4545,7.4609,62400.0
2006-02-01 11:50:00,23.18,23.25,23.18,23.24,118400.0,7.4609,7.4834,7.4609,7.4802,118400.0
2006-02-01 11:55:00,23.24,23.25,23.19,23.19,103200.0,7.4802,7.4834,7.4641,7.4641,103200.0
2006-02-01 12:00:00,23.19,23.23,23.16,23.16,48000.0,7.4641,7.477,7.4545,7.4545,48000.0
2006-02-01 12:05:00,23.17,23.17,23.13,23.13,62000.0,7.4577,7.4577,7.4448,7.4448,62000.0
2006-02-01 12:10:00,23.13,23.14,23.11,23.11,68800.0,7.4448,7.448,7.4384,7.4384,68800.0
2006-02-01 12:15:00,23.1,23.11,23.06,23.08,72400.0,7.4352,7.4384,7.4223,7.4287,72400.0
2006-02-01 12:20:00,23.08,23.09,23.07,23.07,57200.0,7.4287,7.4319,7.4255,7.4255,57200.0
2006-02-01 12:25:00,23.07,23.08,23.05,23.06,138000.0,7.4255,7.4287,7.4191,7.4223,138000.0
2006-02-01 12:30:00,23.06,23.11,23.06,23.08,58800.0,7.4223,7.4384,7.4223,7.4287,58800.0
2006-02-01 12:35:00,23.1,23.11,23.07,23.08,33600.0,7.4352,7.4384,7.4255,7.4287,33600.0
2006-02-01 12:40:00,23.08,23.1,23.07,23.1,41200.0,7.4287,7.4352,7.4255,7.4352,41200.0
2006-02-01 12:45:00,23.1,23.13,23.1,23.13,45600.0,7.4352,7.4448,7.4352,7.4448,45600.0
2006-02-01 12:50:00,23.13,23.14,23.11,23.11,98800.0,7.4448,7.448,7.4384,7.4384,98800.0
2006-02-01 12:55:00,23.11,23.16,23.11,23.16,27600.0,7.4384,7.4545,7.4384,7.4545,27600.0
2006-02-01 13:00:00,23.16,23.18,23.15,23.17,66400.0,7.4545,7.4609,7.4513,7.4577,66400.0
2006-02-01 13:05:00,23.16,23.18,23.16,23.17,52000.0,7.4545,7.4609,7.4545,7.4577,52000.0
2006-02-01 13:10:00,23.17,23.18,23.16,23.16,48000.0,7.4577,7.4609,7.4545,7.4545,48000.0
2006-02-01 13:15:00,23.16,23.16,23.13,23.14,47600.0,7.4545,7.4545,7.4448,7.448,47600.0
2006-02-01 13:20:00,23.14,23.17,23.14,23.17,51200.0,7.448,7.4577,7.448,7.4577,51200.0
2006-02-01 13:25:00,23.17,23.2,23.16,23.19,95600.0,7.4577,7.4673,7.4545,7.4641,95600.0
2006-02-01 13:30:00,23.19,23.19,23.16,23.18,46800.0,7.4641,7.4641,7.4545,7.4609,46800.0
2006-02-01 13:35:00,23.18,23.22,23.17,23.21,85200.0,7.4609,7.4738,7.4577,7.4706,85200.0
2006-02-01 13:40:00,23.21,23.21,23.18,23.19,44800.0,7.4706,7.4706,7.4609,7.4641,44800.0
2006-02-01 13:45:00,23.19,23.19,23.14,23.15,73200.0,7.4641,7.4641,7.448,7.4513,73200.0
2006-02-01 13:50:00,23.16,23.17,23.15,23.16,74000.0,7.4545,7.4577,7.4513,7.4545,74000.0
2006-02-01 13:55:00,23.16,23.19,23.14,23.19,51200.0,7.4545,7.4641,7.448,7.4641,51200.0
2006-02-01 14:00:00,23.19,23.24,23.19,23.21,102000.0,7.4641,7.4802,7.4641,7.4706,102000.0
2006-02-01 14:05:00,23.21,23.21,23.17,23.17,74400.0,7.4706,7.4706,7.4577,7.4577,74400.0
2006-02-01 14:10:00,23.17,23.21,23.17,23.18,81600.0,7.4577,7.4706,7.4577,7.4609,81600.0
2006-02-01 14:15:00,23.18,23.21,23.18,23.21,84400.0,7.4609,7.4706,7.4609,7.4706,84400.0
2006-02-01 14:20:00,23.21,23.21,23.15,23.16,174800.0,7.4706,7.4706,7.4513,7.4545,174800.0
2006-02-01 14:25:00,23.16,23.19,23.15,23.16,120000.0,7.4545,7.4641,7.4513,7.4545,120000.0
2006-02-01 14:30:00,23.17,23.2,23.13,23.16,126400.0,7.4577,7.4673,7.4448,7.4545,126400.0
2006-02-01 14:35:00,23.15,23.17,23.11,23.11,81200.0,7.4513,7.4577,7.4384,7.4384,81200.0
2006-02-01 14:40:00,23.11,23.11,23.06,23.06,129600.0,7.4384,7.4384,7.4223,7.4223,129600.0
2006-02-01 14:45:00,23.07,23.09,23.06,23.08,120800.0,7.4255,7.4319,7.4223,7.4287,120800.0
2006-02-01 14:50:00,23.07,23.14,23.07,23.09,164000.0,7.4255,7.448,7.4255,7.4319,164000.0
2006-02-01 14:55:00,23.1,23.12,23.09,23.1,70800.0,7.4352,7.4416,7.4319,7.4352,70800.0
2006-02-01 15:00:00,23.1,23.11,23.09,23.11,190800.0,7.4352,7.4384,7.4319,7.4384,190800.0
2006-02-01 15:05:00,23.11,23.13,23.09,23.13,134000.0,7.4384,7.4448,7.4319,7.4448,134000.0
2006-02-01 15:10:00,23.13,23.14,23.1,23.11,82400.0,7.4448,7.448,7.4352,7.4384,82400.0
2006-02-01 15:15:00,23.11,23.11,23.08,23.09,57200.0,7.4384,7.4384,7.4287,7.4319,57200.0
2006-02-01 15:20:00,23.08,23.09,23.06,23.06,169600.0,7.4287,7.4319,7.4223,7.4223,169600.0
2006-02-01 15:25:00,23.06,23.06,23.0,23.0,95600.0,7.4223,7.4223,7.403,7.403,95600.0
2006-02-01 15:30:00,23.0,23.01,22.96,22.97,128400.0,7.403,7.4062,7.3901,7.3933,128400.0
2006-02-01 15:35:00,22.97,23.01,22.94,23.0,131200.0,7.3933,7.4062,7.3837,7.403,131200.0
2006-02-01 15:40:00,23.0,23.0,22.9,22.9,82800.0,7.403,7.403,7.3708,7.3708,82800.0
2006-02-01 15:45:00,22.9,22.94,22.8,22.81,272800.0,7.3708,7.3837,7.3386,7.3418,272800.0
2006-02-01 15:50:00,22.8,22.85,22.75,22.85,227600.0,7.3386,7.3547,7.3225,7.3547,227600.0
2006-02-01 15:55:00,22.86,22.88,22.85,22.87,177600.0,7.3579,7.3643,7.3547,7.3611,177600.0
2006-02-02 09:30:00,23.1,23.17,23.1,23.11,275600.0,7.4352,7.4577,7.4352,7.4384,275600.0
2006-02-02 09:35:00,23.11,23.13,23.04,23.06,287600.0,7.4384,7.4448,7.4158,7.4223,287600.0
2006-02-02 09:40:00,23.06,23.1,23.01,23.04,157600.0,7.4223,7.4352,7.4062,7.4158,157600.0
2006-02-02 09:45:00,23.04,23.1,23.04,23.08,130400.0,7.4158,7.4352,7.4158,7.4287,130400.0
2006-02-02 09:50:00,23.08,23.1,23.05,23.05,62800.0,7.4287,7.4352,7.4191,7.4191,62800.0
2006-02-02 09:55:00,23.05,23.08,23.04,23.04,65200.0,7.4191,7.4287,7.4158,7.4158,65200.0
2006-02-02 10:00:00,23.03,23.03,22.95,22.96,91600.0,7.4126,7.4126,7.3869,7.3901,91600.0
2006-02-02 10:05:00,22.96,22.97,22.92,22.96,112800.0,7.3901,7.3933,7.3772,7.3901,112800.0
2006-02-02 10:10:00,22.96,22.96,22.94,22.96,46000.0,7.3901,7.3901,7.3837,7.3901,46000.0
2006-02-02 10:15:00,22.95,22.95,22.92,22.93,95600.0,7.3869,7.3869,7.3772,7.3804,95600.0
2006-02-02 10:20:00,22.93,22.93,22.82,22.85,144400.0,7.3804,7.3804,7.345,7.3547,144400.0
2006-02-02 10:25:00,22.85,22.89,22.83,22.89,112800.0,7.3547,7.3676,7.3483,7.3676,112800.0
2006-02-02 10:30:00,22.89,22.9,22.83,22.85,100800.0,7.3676,7.3708,7.3483,7.3547,100800.0
2006-02-02 10:35:00,22.85,22.88,22.84,22.88,90000.0,7.3547,7.3643,7.3515,7.3643,90000.0
2006-02-02 10:40:00,22.88,22.91,22.85,22.85,64800.0,7.3643,7.374,7.3547,7.3547,64800.0
2006-02-02 10:45:00,22.84,22.88,22.83,22.86,44400.0,7.3515,7.3643,7.3483,7.3579,44400.0
2006-02-02 10:50:00,22.85,22.85,22.78,22.78,89200.0,7.3547,7.3547,7.3322,7.3322,89200.0
2006-02-02 10:55:00,22.77,22.77,22.71,22.73,110800.0,7.3289,7.3289,7.3096,7.3161,110800.0
2006-02-02 11:00:00,22.72,22.73,22.65,22.65,153600.0,7.3128,7.3161,7.2903,7.2903,153600.0
2006-02-02 11:05:00,22.65,22.65,22.52,22.53,143600.0,7.2903,7.2903,7.2485,7.2517,143600.0
2006-02-02 11:10:00,22.53,22.53,22.41,22.42,273600.0,7.2517,7.2517,7.2131,7.2163,273600.0
2006-02-02 11:15:00,22.41,22.41,22.34,22.39,210400.0,7.2131,7.2131,7.1905,7.2066,210400.0
2006-02-02 11:20:00,22.39,22.41,22.36,22.4,192000.0,7.2066,7.2131,7.197,7.2099,192000.0
2006-02-02 11:25:00,22.39,22.39,22.21,22.24,179200.0,7.2066,7.2066,7.1487,7.1584,179200.0
2006-02-02 11:30:00,22.24,22.35,22.17,22.18,196800.0,7.1584,7.1938,7.1358,7.139,196800.0
2006-02-02 11:35:00,22.18,22.18,22.1,22.13,316800.0,7.139,7.139,7.1133,7.1229,316800.0
2006-02-02 11:40:00,22.15,22.18,22.13,22.13,274000.0,7.1294,7.139,7.1229,7.1229,274000.0
2006-02-02 11:45:00,22.15,22.25,22.13,22.25,145200.0,7.1294,7.1616,7.1229,7.1616,145200.0
2006-02-02 11:50:00,22.27,22.29,22.13,22.14,223600.0,7.168,7.1744,7.1229,7.1262,223600.0
2006-02-02 11:55:00,22.14,22.22,22.14,22.21,216000.0,7.1262,7.1519,7.1262,7.1487,216000.0
2006-02-02 12:00:00,22.21,22.32,22.2,22.32,162000.0,7.1487,7.1841,7.1455,7.1841,162000.0
2006-02-02 12:05:00,22.32,22.4,22.32,22.36,179600.0,7.1841,7.2099,7.1841,7.197,179600.0
2006-02-02 12:10:00,22.36,22.39,22.35,22.38,118400.0,7.197,7.2066,7.1938,7.2034,118400.0
2006-02-02 12:15:00,22.38,22.41,22.35,22.41,92400.0,7.2034,7.2131,7.1938,7.2131,92400.0
2006-02-02 12:20:00,22.41,22.46,22.41,22.43,140800.0,7.2131,7.2292,7.2131,7.2195,140800.0
2006-02-02 12:25:00,22.43,22.43,22.38,22.4,62000.0,7.2195,7.2195,7.2034,7.2099,62000.0
2006-02-02 12:30:00,22.42,22.42,22.35,22.36,69600.0,7.2163,7.2163,7.1938,7.197,69600.0
2006-02-02 12:35:00,22.38,22.38,22.35,22.37,45200.0,7.2034,7.2034,7.1938,7.2002,45200.0
2006-02-02 12:40:00,22.38,22.39,22.36,22.37,81600.0,7.2034,7.2066,7.197,7.2002,81600.0
2006-02-02 12:45:00,22.37,22.37,22.33,22.33,65200.0,7.2002,7.2002,7.1873,7.1873,65200.0
2006-02-02 12:50:00,22.33,22.36,22.31,22.31,82800.0,7.1873,7.197,7.1809,7.1809,82800.0
2006-02-02 12:55:00,22.32,22.34,22.21,22.22,92000.0,7.1841,7.1905,7.1487,7.1519,92000.0
2006-02-02 13:00:00,22.22,22.22,22.18,22.2,134800.0,7.1519,7.1519,7.139,7.1455,134800.0
2006-02-02 13:05:00,22.2,22.23,22.19,22.2,108400.0,7.1455,7.1551,7.1423,7.1455,108400.0
2006-02-02 13:10:00,22.19,22.25,22.19,22.24,51600.0,7.1423,7.1616,7.1423,7.1584,51600.0
2006-02-02 13:15:00,22.25,22.25,22.2,22.2,39200.0,7.1616,7.1616,7.1455,7.1455,39200.0
2006-02-02 13:20:00,22.19,22.23,22.19,22.2,44400.0,7.1423,7.1551,7.1423,7.1455,44400.0
2006-02-02 13:25:00,22.2,22.2,22.18,22.19,79600.0,7.1455,7.1455,7.139,7.1423,79600.0
2006-02-02 13:30:00,22.19,22.19,22.1,22.11,145600.0,7.1423,7.1423,7.1133,7.1165,145600.0
2006-02-02 13:35:00,22.1,22.12,22.04,22.04,178400.0,7.1133,7.1197,7.094,7.094,178400.0
2006-02-02 13:40:00,22.03,22.04,21.88,21.92,300400.0,7.0908,7.094,7.0425,7.0554,300400.0
2006-02-02 13:45:00,21.92,21.98,21.92,21.94,152800.0,7.0554,7.0747,7.0554,7.0618,152800.0
2006-02-02 13:50:00,21.94,22.0,21.93,22.0,162000.0,7.0618,7.0811,7.0586,7.0811,162000.0
2006-02-02 13:55:00,22.0,22.03,21.97,22.01,108800.0,7.0811,7.0908,7.0714,7.0843,108800.0
2006-02-02 14:00:00,22.0,22.03,21.98,22.02,84800.0,7.0811,7.0908,7.0747,7.0875,84800.0
2006-02-02 14:05:00,22.02,22.02,21.95,21.97,84400.0,7.0875,7.0875,7.065,7.0714,84400.0
2006-02-02 14:10:00,21.97,22.02,21.97,22.02,89200.0,7.0714,7.0875,7.0714,7.0875,89200.0
2006-02-02 14:15:00,22.02,22.02,21.94,21.94,146800.0,7.0875,7.0875,7.0618,7.0618,146800.0
2006-02-02 14:20:00,21.94,21.95,21.81,21.82,188000.0,7.0618,7.065,7.0199,7.0232,188000.0
2006-02-02 14:25:00,21.82,21.87,21.82,21.86,300000.0,7.0232,7.0393,7.0232,7.036,300000.0
2006-02-02 14:30:00,21.86,21.91,21.85,21.91,200800.0,7.036,7.0521,7.0328,7.0521,200800.0
2006-02-02 14:35:00,21.91,21.93,21.88,21.93,150800.0,7.0521,7.0586,7.0425,7.0586,150800.0
2006-02-02 14:40:00,21.93,21.95,21.92,21.95,152400.0,7.0586,7.065,7.0554,7.065,152400.0
2006-02-02 14:45:00,21.95,21.99,21.95,21.97,133600.0,7.065,7.0779,7.065,7.0714,133600.0
2006-02-02 14:50:00,21.98,21.99,21.94,21.99,71200.0,7.0747,7.0779,7.0618,7.0779,71200.0
2006-02-02 14:55:00,21.99,22.02,21.98,21.99,134000.0,7.0779,7.0875,7.0747,7.0779,134000.0
2006-02-02 15:00:00,22.0,22.02,21.97,22.02,149600.0,7.0811,7.0875,7.0714,7.0875,149600.0
2006-02-02 15:05:00,22.02,22.08,22.02,22.05,147200.0,7.0875,7.1069,7.0875,7.0972,147200.0
2006-02-02 15:10:00,22.06,22.12,22.05,22.11,136400.0,7.1004,7.1197,7.0972,7.1165,136400.0
2006-02-02 15:15:00,22.11,22.16,22.11,22.14,78800.0,7.1165,7.1326,7.1165,7.1262,78800.0
2006-02-02 15:20:00,22.14,22.2,22.14,22.2,204000.0,7.1262,7.1455,7.1262,7.1455,204000.0
2006-02-02 15:25:00,22.2,22.28,22.2,22.26,152400.0,7.1455,7.1712,7.1455,7.1648,152400.0
2006-02-02 15:30:00,22.24,22.31,22.24,22.24,143600.0,7.1584,7.1809,7.1584,7.1584,143600.0
2006-02-02 15:35:00,22.24,22.25,22.24,22.24,86400.0,7.1584,7.1616,7.1584,7.1584,86400.0
2006-02-02 15:40:00,22.24,22.24,22.21,22.22,156400.0,7.1584,7.1584,7.1487,7.1519,156400.0
2006-02-02 15:45:00,22.22,22.25,22.22,22.24,98400.0,7.1519,7.1616,7.1519,7.1584,98400.0
2006-02-02 15:50:00,22.24,22.29,22.24,22.27,133600.0,7.1584,7.1744,7.1584,7.168,133600.0
2006-02-02 15:55:00,22.27,22.27,22.25,22.25,148400.0,7.168,7.168,7.1616,7.1616,148400.0
2006-02-03 09:30:00,21.75,21.75,21.63,21.65,343200.0,7.0006,7.0006,6.962,6.9685,343200.0
2006-02-03 09:35:00,21.65,21.8,21.65,21.77,258400.0,6.9685,7.0167,6.9685,7.0071,258400.0
2006-02-03 09:40:00,21.75,21.83,21.75,21.76,97600.0,7.0006,7.0264,7.0006,7.0039,97600.0
2006-02-03 09:45:00,21.76,21.76,21.7,21.71,271200.0,7.0039,7.0039,6.9845,6.9878,271200.0
2006-02-03 09:50:00,21.71,21.74,21.65,21.67,161600.0,6.9878,6.9974,6.9685,6.9749,161600.0
2006-02-03 09:55:00,21.67,21.68,21.53,21.55,421600.0,6.9749,6.9781,6.9298,6.9363,421600.0
2006-02-03 10:00:00,21.53,21.61,21.53,21.59,224000.0,6.9298,6.9556,6.9298,6.9491,224000.0
2006-02-03 10:05:00,21.6,21.71,21.58,21.71,293600.0,6.9524,6.9878,6.9459,6.9878,293600.0
2006-02-03 10:10:00,21.72,21.79,21.69,21.73,165600.0,6.991,7.0135,6.9813,6.9942,165600.0
2006-02-03 10:15:00,21.73,21.75,21.67,21.69,64800.0,6.9942,7.0006,6.9749,6.9813,64800.0
2006-02-03 10:20:00,21.69,21.71,21.68,21.68,74800.0,6.9813,6.9878,6.9781,6.9781,74800.0
2006-02-03 10:25:00,21.68,21.82,21.68,21.81,138000.0,6.9781,7.0232,6.9781,7.0199,138000.0
2006-02-03 10:30:00,21.81,21.81,21.73,21.74,106000.0,7.0199,7.0199,6.9942,6.9974,106000.0
2006-02-03 10:35:00,21.73,21.77,21.73,21.75,118400.0,6.9942,7.0071,6.9942,7.0006,118400.0
2006-02-03 10:40:00,21.74,21.75,21.73,21.75,72400.0,6.9974,7.0006,6.9942,7.0006,72400.0
2006-02-03 10:45:00,21.75,21.75,21.72,21.75,126400.0,7.0006,7.0006,6.991,7.0006,126400.0
2006-02-03 10:50:00,21.75,21.84,21.74,21.84,107200.0,7.0006,7.0296,6.9974,7.0296,107200.0
2006-02-03 10:55:00,21.86,21.86,21.83,21.86,164000.0,7.036,7.036,7.0264,7.036,164000.0
2006-02-03 11:00:00,21.84,21.86,21.82,21.82,120400.0,7.0296,7.036,7.0232,7.0232,120400.0
2006-02-03 11:05:00,21.81,21.83,21.8,21.82,67600.0,7.0199,7.0264,7.0167,7.0232,67600.0
2006-02-03 11:10:00,21.81,21.85,21.8,21.85,49600.0,7.0199,7.0328,7.0167,7.0328,49600.0
2006-02-03 11:15:00,21.85,21.89,21.84,21.84,66800.0,7.0328,7.0457,7.0296,7.0296,66800.0
2006-02-03 11:20:00,21.83,21.86,21.81,21.84,67200.0,7.0264,7.036,7.0199,7.0296,67200.0
2006-02-03 11:25:00,21.85,21.89,21.83,21.86,98800.0,7.0328,7.0457,7.0264,7.036,98800.0
2006-02-03 11:30:00,21.88,21.94,21.88,21.94,94800.0,7.0425,7.0618,7.0425,7.0618,94800.0
2006-02-03 11:35:00,21.93,21.97,21.93,21.97,106800.0,7.0586,7.0714,7.0586,7.0714,106800.0
2006-02-03 11:40:00,21.97,22.05,21.97,22.05,139600.0,7.0714,7.0972,7.0714,7.0972,139600.0
2006-02-03 11:45:00,22.05,22.05,21.98,21.99,179600.0,7.0972,7.0972,7.0747,7.0779,179600.0
2006-02-03 11:50:00,21.98,22.05,21.98,22.05,160000.0,7.0747,7.0972,7.0747,7.0972,160000.0
2006-02-03 11:55:00,22.05,22.11,22.03,22.11,154000.0,7.0972,7.1165,7.0908,7.1165,154000.0
2006-02-03 12:00:00,22.11,22.11,22.05,22.06,99600.0,7.1165,7.1165,7.0972,7.1004,99600.0
2006-02-03 12:05:00,22.03,22.09,22.02,22.04,142400.0,7.0908,7.1101,7.0875,7.094,142400.0
2006-02-03 12:10:00,22.04,22.07,22.0,22.0,126400.0,7.094,7.1036,7.0811,7.0811,126400.0
2006-02-03 12:15:00,22.0,22.02,21.99,22.01,70000.0,7.0811,7.0875,7.0779,7.0843,70000.0
2006-02-03 12:20:00,22.01,22.13,22.01,22.11,63200.0,7.0843,7.1229,7.0843,7.1165,63200.0
2006-02-03 12:25:00,22.12,22.14,22.1,22.13,38000.0,7.1197,7.1262,7.1133,7.1229,38000.0
2006-02-03 12:30:00,22.13,22.14,22.12,22.14,39200.0,7.1229,7.1262,7.1197,7.1262,39200.0
2006-02-03 12:35:00,22.15,22.23,22.15,22.21,71200.0,7.1294,7.1551,7.1294,7.1487,71200.0
2006-02-03 12:40:00,22.21,22.21,22.16,22.21,67600.0,7.1487,7.1487,7.1326,7.1487,67600.0
2006-02-03 12:45:00,22.2,22.25,22.2,22.24,47200.0,7.1455,7.1616,7.1455,7.1584,47200.0
2006-02-03 12:50:00,22.24,22.35,22.24,22.35,100800.0,7.1584,7.1938,7.1584,7.1938,100800.0
2006-02-03 12:55:00,22.33,22.34,22.22,22.29,138000.0,7.1873,7.1905,7.1519,7.1744,138000.0
2006-02-03 13:00:00,22.3,22.3,22.21,22.29,98800.0,7.1777,7.1777,7.1487,7.1744,98800.0
2006-02-03 13:05:00,22.27,22.29,22.19,22.24,61200.0,7.168,7.1744,7.1423,7.1584,61200.0
2006-02-03 13:10:00,22.24,22.31,22.24,22.31,55600.0,7.1584,7.1809,7.1584,7.1809,55600.0
2006-02-03 13:15:00,22.31,22.34,22.3,22.33,47600.0,7.1809,7.1905,7.1777,7.1873,47600.0
2006-02-03 13:20:00,22.33,22.4,22.33,22.4,209200.0,7.1873,7.2099,7.1873,7.2099,209200.0
2006-02-03 13:25:00,22.4,22.41,22.38,22.41,59600.0,7.2099,7.2131,7.2034,7.2131,59600.0
2006-02-03 13:30:00,22.39,22.4,22.37,22.38,68400.0,7.2066,7.2099,7.2002,7.2034,68400.0
2006-02-03 13:35:00,22.38,22.41,22.36,22.4,46400.0,7.2034,7.2131,7.197,7.2099,46400.0
2006-02-03 13:40:00,22.41,22.43,22.37,22.38,56400.0,7.2131,7.2195,7.2002,7.2034,56400.0
2006-02-03 13:45:00,22.38,22.41,22.29,22.29,104000.0,7.2034,7.2131,7.1744,7.1744,104000.0
2006-02-03 13:50:00,22.29,22.32,22.23,22.24,66000.0,7.1744,7.1841,7.1551,7.1584,66000.0
2006-02-03 13:55:00,22.24,22.25,22.18,22.19,195600.0,7.1584,7.1616,7.139,7.1423,195600.0
2006-02-03 14:00:00,22.19,22.23,22.18,22.22,52800.0,7.1423,7.1551,7.139,7.1519,52800.0
2006-02-03 14:05:00,22.23,22.24,22.22,22.23,41200.0,7.1551,7.1584,7.1519,7.1551,41200.0
2006-02-03 14:10:00,22.23,22.23,22.15,22.15,88400.0,7.1551,7.1551,7.1294,7.1294,88400.0
2006-02-03 14:15:00,22.14,22.15,22.13,22.14,96800.0,7.1262,7.1294,7.1229,7.1262,96800.0
2006-02-03 14:20:00,22.14,22.16,22.13,22.15,51600.0,7.1262,7.1326,7.1229,7.1294,51600.0
2006-02-03 14:25:00,22.15,22.16,22.13,22.15,33200.0,7.1294,7.1326,7.1229,7.1294,33200.0
2006-02-03 14:30:00,22.15,22.19,22.15,22.19,81200.0,7.1294,7.1423,7.1294,7.1423,81200.0
2006-02-03 14:35:00,22.18,22.21,22.18,22.21,23600.0,7.139,7.1487,7.139,7.1487,23600.0
2006-02-03 14:40:00,22.21,22.24,22.2,22.23,41600.0,7.1487,7.1584,7.1455,7.1551,41600.0
2006-02-03 14:45:00,22.22,22.24,22.21,22.23,36800.0,7.1519,7.1584,7.1487,7.1551,36800.0
2006-02-03 14:50:00,22.21,22.21,22.18,22.2,32800.0,7.1487,7.1487,7.139,7.1455,32800.0
2006-02-03 14:55:00,22.19,22.21,22.17,22.18,53200.0,7.1423,7.1487,7.1358,7.139,53200.0
2006-02-03 15:00:00,22.18,22.18,22.16,22.17,96000.0,7.139,7.139,7.1326,7.1358,96000.0
2006-02-03 15:05:00,22.17,22.22,22.17,22.21,63600.0,7.1358,7.1519,7.1358,7.1487,63600.0
2006-02-03 15:10:00,22.21,22.21,22.18,22.2,12400.0,7.1487,7.1487,7.139,7.1455,12400.0
2006-02-03 15:15:00,22.19,22.19,22.16,22.16,26400.0,7.1423,7.1423,7.1326,7.1326,26400.0
2006-02-03 15:20:00,22.16,22.17,22.16,22.16,32400.0,7.1326,7.1358,7.1326,7.1326,32400.0
2006-02-03 15:25:00,22.16,22.16,22.15,22.15,31600.0,7.1326,7.1326,7.1294,7.1294,31600.0
2006-02-03 15:30:00,22.15,22.15,22.14,22.14,32800.0,7.1294,7.1294,7.1262,7.1262,32800.0
2006-02-03 15:35:00,22.14,22.15,22.13,22.15,70400.0,7.1262,7.1294,7.1229,7.1294,70400.0
2006-02-03 15:40:00,22.14,22.14,22.13,22.14,37600.0,7.1262,7.1262,7.1229,7.1262,37600.0
2006-02-03 15:45:00,22.13,22.17,22.13,22.15,64800.0,7.1229,7.1358,7.1229,7.1294,64800.0
2006-02-03 15:50:00,22.15,22.15,22.13,22.13,199600.0,7.1294,7.1294,7.1229,7.1229,199600.0
2006-02-03 15:55:00,22.14,22.19,22.13,22.16,196800.0,7.1262,7.1423,7.1229,7.1326,196800.0
2006-02-06 09:30:00,22.7,22.79,22.6,22.72,455200.0,7.3064,7.3354,7.2742,7.3128,455200.0
2006-02-06 09:35:00,22.7,22.78,22.61,22.74,167200.0,7.3064,7.3322,7.2774,7.3193,167200.0
2006-02-06 09:40:00,22.7,22.72,22.64,22.68,128400.0,7.3064,7.3128,7.2871,7.3,128400.0
2006-02-06 09:45:00,22.68,22.78,22.68,22.73,236000.0,7.3,7.3322,7.3,7.3161,236000.0
2006-02-06 09:50:00,22.75,22.87,22.73,22.75,201600.0,7.3225,7.3611,7.3161,7.3225,201600.0
2006-02-06 09:55:00,22.75,22.8,22.72,22.72,159600.0,7.3225,7.3386,7.3128,7.3128,159600.0
2006-02-06 10:00:00,22.72,22.74,22.7,22.72,122000.0,7.3128,7.3193,7.3064,7.3128,122000.0
2006-02-06 10:05:00,22.72,22.73,22.67,22.68,84400.0,7.3128,7.3161,7.2968,7.3,84400.0
2006-02-06 10:10:00,22.68,22.7,22.66,22.68,90800.0,7.3,7.3064,7.2935,7.3,90800.0
2006-02-06 10:15:00,22.68,22.68,22.63,22.65,133200.0,7.3,7.3,7.2839,7.2903,133200.0
2006-02-06 10:20:00,22.65,22.67,22.63,22.67,130400.0,7.2903,7.2968,7.2839,7.2968,130400.0
2006-02-06 10:25:00,22.67,22.72,22.67,22.71,113200.0,7.2968,7.3128,7.2968,7.3096,113200.0
2006-02-06 10:30:00,22.71,22.73,22.67,22.73,65200.0,7.3096,7.3161,7.2968,7.3161,65200.0
2006-02-06 10:35:00,22.72,22.72,22.69,22.71,42000.0,7.3128,7.3128,7.3032,7.3096,42000.0
2006-02-06 10:40:00,22.7,22.71,22.69,22.71,26000.0,7.3064,7.3096,7.3032,7.3096,26000.0
2006-02-06 10:45:00,22.71,22.72,22.68,22.7,39600.0,7.3096,7.3128,7.3,7.3064,39600.0
2006-02-06 10:50:00,22.69,22.71,22.67,22.68,57600.0,7.3032,7.3096,7.2968,7.3,57600.0
2006-02-06 10:55:00,22.67,22.72,22.67,22.71,45600.0,7.2968,7.3128,7.2968,7.3096,45600.0
2006-02-06 11:00:00,22.71,22.73,22.68,22.72,64400.0,7.3096,7.3161,7.3,7.3128,64400.0
2006-02-06 11:05:00,22.72,22.73,22.7,22.73,87600.0,7.3128,7.3161,7.3064,7.3161,87600.0
2006-02-06 11:10:00,22.73,22.73,22.71,22.71,64000.0,7.3161,7.3161,7.3096,7.3096,64000.0
2006-02-06 11:15:00,22.7,22.73,22.68,22.73,68400.0,7.3064,7.3161,7.3,7.3161,68400.0
2006-02-06 11:20:00,22.71,22.73,22.71,22.73,58000.0,7.3096,7.3161,7.3096,7.3161,58000.0
2006-02-06 11:25:00,22.73,22.74,22.72,22.74,34400.0,7.3161,7.3193,7.3128,7.3193,34400.0
2006-02-06 11:30:00,22.75,22.75,22.72,22.74,48400.0,7.3225,7.3225,7.3128,7.3193,48400.0
2006-02-06 11:35:00,22.74,22.82,22.74,22.81,66000.0,7.3193,7.345,7.3193,7.3418,66000.0
2006-02-06 11:40:00,22.8,22.83,22.79,22.82,25200.0,7.3386,7.3483,7.3354,7.345,25200.0
2006-02-06 11:45:00,22.81,22.82,22.77,22.77,32800.0,7.3418,7.345,7.3289,7.3289,32800.0
2006-02-06 11:50:00,22.77,22.8,22.76,22.77,157600.0,7.3289,7.3386,7.3257,7.3289,157600.0
2006-02-06 11:55:00,22.77,22.79,22.77,22.78,48400.0,7.3289,7.3354,7.3289,7.3322,48400.0
2006-02-06 12:00:00,22.78,22.81,22.78,22.79,53200.0,7.3322,7.3418,7.3322,7.3354,53200.0
2006-02-06 12:05:00,22.79,22.82,22.79,22.81,65200.0,7.3354,7.345,7.3354,7.3418,65200.0
2006-02-06 12:10:00,22.81,22.84,22.8,22.83,46000.0,7.3418,7.3515,7.3386,7.3483,46000.0
2006-02-06 12:15:00,22.82,22.84,22.82,22.83,42000.0,7.345,7.3515,7.345,7.3483,42000.0
2006-02-06 12:20:00,22.82,22.82,22.79,22.79,85200.0,7.345,7.345,7.3354,7.3354,85200.0
2006-02-06 12:25:00,22.78,22.79,22.76,22.78,31200.0,7.3322,7.3354,7.3257,7.3322,31200.0
2006-02-06 12:30:00,22.77,22.79,22.76,22.78,42000.0,7.3289,7.3354,7.3257,7.3322,42000.0
2006-02-06 12:35:00,22.77,22.81,22.76,22.81,74800.0,7.3289,7.3418,7.3257,7.3418,74800.0
2006-02-06 12:40:00,22.8,22.8,22.79,22.8,20800.0,7.3386,7.3386,7.3354,7.3386,20800.0
2006-02-06 12:45:00,22.8,22.82,22.78,22.81,91600.0,7.3386,7.345,7.3322,7.3418,91600.0
2006-02-06 12:50:00,22.81,22.82,22.8,22.82,34400.0,7.3418,7.345,7.3386,7.345,34400.0
2006-02-06 12:55:00,22.82,22.82,22.81,22.81,12400.0,7.345,7.345,7.3418,7.3418,12400.0
2006-02-06 13:00:00,22.81,22.82,22.81,22.81,34400.0,7.3418,7.345,7.3418,7.3418,34400.0
2006-02-06 13:05:00,22.81,22.85,22.8,22.85,48000.0,7.3418,7.3547,7.3386,7.3547,48000.0
2006-02-06 13:10:00,22.86,22.88,22.85,22.87,15200.0,7.3579,7.3643,7.3547,7.3611,15200.0
2006-02-06 13:15:00,22.84,22.89,22.83,22.87,62000.0,7.3515,7.3676,7.3483,7.3611,62000.0
2006-02-06 13:20:00,22.88,22.88,22.83,22.83,46000.0,7.3643,7.3643,7.3483,7.3483,46000.0
2006-02-06 13:25:00,22.85,22.88,22.84,22.88,34400.0,7.3547,7.3643,7.3515,7.3643,34400.0
2006-02-06 13:30:00,22.88,22.88,22.85,22.86,50800.0,7.3643,7.3643,7.3547,7.3579,50800.0
2006-02-06 13:35:00,22.86,22.86,22.83,22.86,48400.0,7.3579,7.3579,7.3483,7.3579,48400.0
2006-02-06 13:40:00,22.84,22.86,22.8,22.8,136400.0,7.3515,7.3579,7.3386,7.3386,136400.0
2006-02-06 13:45:00,22.8,22.84,22.8,22.84,100000.0,7.3386,7.3515,7.3386,7.3515,100000.0
2006-02-06 13:50:00,22.82,22.87,22.77,22.8,54000.0,7.345,7.3611,7.3289,7.3386,54000.0
2006-02-06 13:55:00,22.78,22.86,22.78,22.84,24400.0,7.3322,7.3579,7.3322,7.3515,24400.0
2006-02-06 14:00:00,22.84,22.84,22.75,22.75,84400.0,7.3515,7.3515,7.3225,7.3225,84400.0
2006-02-06 14:05:00,22.75,22.8,22.71,22.77,91600.0,7.3225,7.3386,7.3096,7.3289,91600.0
2006-02-06 14:10:00,22.78,22.81,22.76,22.79,40800.0,7.3322,7.3418,7.3257,7.3354,40800.0
2006-02-06 14:15:00,22.78,22.8,22.76,22.76,51200.0,7.3322,7.3386,7.3257,7.3257,51200.0
2006-02-06 14:20:00,22.77,22.77,22.71,22.74,109200.0,7.3289,7.3289,7.3096,7.3193,109200.0
2006-02-06 14:25:00,22.74,22.77,22.73,22.76,91200.0,7.3193,7.3289,7.3161,7.3257,91200.0
2006-02-06 14:30:00,22.75,22.83,22.75,22.82,144400.0,7.3225,7.3483,7.3225,7.345,144400.0
2006-02-06 14:35:00,22.84,22.86,22.82,22.83,35600.0,7.3515,7.3579,7.345,7.3483,35600.0
2006-02-06 14:40:00,22.83,22.86,22.78,22.85,136800.0,7.3483,7.3579,7.3322,7.3547,136800.0
2006-02-06 14:45:00,22.85,22.85,22.81,22.82,23200.0,7.3547,7.3547,7.3418,7.345,23200.0
2006-02-06 14:50:00,22.82,22.85,22.81,22.85,80800.0,7.345,7.3547,7.3418,7.3547,80800.0
2006-02-06 14:55:00,22.85,22.85,22.79,22.84,30000.0,7.3547,7.3547,7.3354,7.3515,30000.0
2006-02-06 15:00:00,22.87,22.89,22.84,22.89,133600.0,7.3611,7.3676,7.3515,7.3676,133600.0
2006-02-06 15:05:00,22.89,22.93,22.89,22.93,62000.0,7.3676,7.3804,7.3676,7.3804,62000.0
2006-02-06 15:10:00,22.93,22.93,22.89,22.91,49600.0,7.3804,7.3804,7.3676,7.374,49600.0
2006-02-06 15:15:00,22.91,22.92,22.89,22.9,39600.0,7.374,7.3772,7.3676,7.3708,39600.0
2006-02-06 15:20:00,22.9,22.96,22.9,22.96,52800.0,7.3708,7.3901,7.3708,7.3901,52800.0
2006-02-06 15:25:00,22.95,22.96,22.91,22.93,54400.0,7.3869,7.3901,7.374,7.3804,54400.0
2006-02-06 15:30:00,22.91,22.93,22.9,22.92,66000.0,7.374,7.3804,7.3708,7.3772,66000.0
2006-02-06 15:35:00,22.92,22.95,22.91,22.94,67600.0,7.3772,7.3869,7.374,7.3837,67600.0
2006-02-06 15:40:00,22.95,23.05,22.95,23.03,119200.0,7.3869,7.4191,7.3869,7.4126,119200.0
2006-02-06 15:45:00,23.03,23.03,22.93,22.94,104400.0,7.4126,7.4126,7.3804,7.3837,104400.0
2006-02-06 15:50:00,22.94,22.96,22.9,22.91,124000.0,7.3837,7.3901,7.3708,7.374,124000.0
2006-02-06 15:55:00,22.91,22.92,22.89,22.89,162800.0,7.374,7.3772,7.3676,7.3676,162800.0
2006-02-07 09:30:00,22.56,22.57,22.47,22.47,290000.0,7.2614,7.2646,7.2324,7.2324,290000.0
2006-02-07 09:35:00,22.47,22.47,22.38,22.38,156800.0,7.2324,7.2324,7.2034,7.2034,156800.0
2006-02-07 09:40:00,22.37,22.37,22.25,22.36,146400.0,7.2002,7.2002,7.1616,7.197,146400.0
2006-02-07 09:45:00,22.34,22.46,22.33,22.46,108400.0,7.1905,7.2292,7.1873,7.2292,108400.0
2006-02-07 09:50:00,22.46,22.46,22.35,22.43,102800.0,7.2292,7.2292,7.1938,7.2195,102800.0
2006-02-07 09:55:00,22.41,22.41,22.34,22.39,69600.0,7.2131,7.2131,7.1905,7.2066,69600.0
2006-02-07 10:00:00,22.39,22.4,22.33,22.35,150400.0,7.2066,7.2099,7.1873,7.1938,150400.0
2006-02-07 10:05:00,22.35,22.43,22.35,22.38,79600.0,7.1938,7.2195,7.1938,7.2034,79600.0
2006-02-07 10:10:00,22.38,22.39,22.3,22.32,92800.0,7.2034,7.2066,7.1777,7.1841,92800.0
2006-02-07 10:15:00,22.3,22.33,22.29,22.3,89600.0,7.1777,7.1873,7.1744,7.1777,89600.0
2006-02-07 10:20:00,22.29,22.29,22.2,22.25,224800.0,7.1744,7.1744,7.1455,7.1616,224800.0
2006-02-07 10:25:00,22.23,22.23,22.13,22.16,204400.0,7.1551,7.1551,7.1229,7.1326,204400.0
2006-02-07 10:30:00,22.16,22.24,22.13,22.23,87600.0,7.1326,7.1584,7.1229,7.1551,87600.0
2006-02-07 10:35:00,22.23,22.24,22.19,22.19,94400.0,7.1551,7.1584,7.1423,7.1423,94400.0
2006-02-07 10:40:00,22.19,22.21,22.08,22.14,131600.0,7.1423,7.1487,7.1069,7.1262,131600.0
2006-02-07 10:45:00,22.15,22.15,22.09,22.09,63200.0,7.1294,7.1294,7.1101,7.1101,63200.0
2006-02-07 10:50:00,22.09,22.11,22.05,22.09,66400.0,7.1101,7.1165,7.0972,7.1101,66400.0
2006-02-07 10:55:00,22.1,22.14,22.08,22.11,67200.0,7.1133,7.1262,7.1069,7.1165,67200.0
2006-02-07 11:00:00,22.11,22.19,22.1,22.19,64400.0,7.1165,7.1423,7.1133,7.1423,64400.0
2006-02-07 11:05:00,22.19,22.2,22.13,22.13,190000.0,7.1423,7.1455,7.1229,7.1229,190000.0
2006-02-07 11:10:00,22.15,22.21,22.13,22.2,73600.0,7.1294,7.1487,7.1229,7.1455,73600.0
2006-02-07 11:15:00,22.19,22.26,22.18,22.23,93200.0,7.1423,7.1648,7.139,7.1551,93200.0
2006-02-07 11:20:00,22.23,22.23,22.18,22.18,53600.0,7.1551,7.1551,7.139,7.139,53600.0
2006-02-07 11:25:00,22.21,22.25,22.19,22.22,62400.0,7.1487,7.1616,7.1423,7.1519,62400.0
2006-02-07 11:30:00,22.21,22.27,22.19,22.25,94800.0,7.1487,7.168,7.1423,7.1616,94800.0
2006-02-07 11:35:00,22.25,22.28,22.18,22.21,64800.0,7.1616,7.1712,7.139,7.1487,64800.0
2006-02-07 11:40:00,22.21,22.21,22.15,22.18,78400.0,7.1487,7.1487,7.1294,7.139,78400.0
2006-02-07 11:45:00,22.18,22.22,22.15,22.22,45600.0,7.139,7.1519,7.1294,7.1519,45600.0
2006-02-07 11:50:00,22.21,22.21,22.15,22.15,34400.0,7.1487,7.1487,7.1294,7.1294,34400.0
2006-02-07 11:55:00,22.16,22.18,22.13,22.13,38400.0,7.1326,7.139,7.1229,7.1229,38400.0
2006-02-07 12:00:00,22.13,22.13,22.09,22.13,86400.0,7.1229,7.1229,7.1101,7.1229,86400.0
2006-02-07 12:05:00,22.1,22.15,22.08,22.11,46800.0,7.1133,7.1294,7.1069,7.1165,46800.0
2006-02-07 12:10:00,22.11,22.11,22.05,22.07,70400.0,7.1165,7.1165,7.0972,7.1036,70400.0
2006-02-07 12:15:00,22.07,22.07,22.02,22.05,73200.0,7.1036,7.1036,7.0875,7.0972,73200.0
2006-02-07 12:20:00,22.04,22.05,22.01,22.02,79200.0,7.094,7.0972,7.0843,7.0875,79200.0
2006-02-07 12:25:00,22.03,22.05,22.0,22.02,121600.0,7.0908,7.0972,7.0811,7.0875,121600.0
2006-02-07 12:30:00,22.02,22.06,22.01,22.06,60800.0,7.0875,7.1004,7.0843,7.1004,60800.0
2006-02-07 12:35:00,22.06,22.08,22.06,22.08,30800.0,7.1004,7.1069,7.1004,7.1069,30800.0
2006-02-07 12:40:00,22.07,22.1,22.04,22.1,37200.0,7.1036,7.1133,7.094,7.1133,37200.0
2006-02-07 12:45:00,22.09,22.11,22.07,22.09,40000.0,7.1101,7.1165,7.1036,7.1101,40000.0
2006-02-07 12:50:00,22.09,22.11,22.05,22.08,69200.0,7.1101,7.1165,7.0972,7.1069,69200.0
2006-02-07 12:55:00,22.08,22.09,22.06,22.08,97600.0,7.1069,7.1101,7.1004,7.1069,97600.0
2006-02-07 13:00:00,22.06,22.07,22.05,22.05,34800.0,7.1004,7.1036,7.0972,7.0972,34800.0
2006-02-07 13:05:00,22.05,22.06,21.93,21.95,162400.0,7.0972,7.1004,7.0586,7.065,162400.0
2006-02-07 13:10:00,21.92,21.93,21.88,21.93,154400.0,7.0554,7.0586,7.0425,7.0586,154400.0
2006-02-07 13:15:00,21.92,21.97,21.92,21.97,75600.0,7.0554,7.0714,7.0554,7.0714,75600.0
2006-02-07 13:20:00,21.97,21.99,21.95,21.98,80400.0,7.0714,7.0779,7.065,7.0747,80400.0
2006-02-07 13:25:00,21.98,21.98,21.94,21.97,66800.0,7.0747,7.0747,7.0618,7.0714,66800.0
2006-02-07 13:30:00,21.96,22.04,21.96,22.03,38800.0,7.0682,7.094,7.0682,7.0908,38800.0
2006-02-07 13:35:00,22.04,22.07,22.03,22.04,44800.0,7.094,7.1036,7.0908,7.094,44800.0
2006-02-07 13:40:00,22.05,22.07,22.0,22.04,73600.0,7.0972,7.1036,7.0811,7.094,73600.0
2006-02-07 13:45:00,22.02,22.03,21.99,22.0,80000.0,7.0875,7.0908,7.0779,7.0811,80000.0
2006-02-07 13:50:00,21.99,22.02,21.96,22.0,63200.0,7.0779,7.0875,7.0682,7.0811,63200.0
2006-02-07 13:55:00,22.02,22.02,21.98,21.99,38800.0,7.0875,7.0875,7.0747,7.0779,38800.0
2006-02-07 14:00:00,21.99,22.02,21.98,22.0,46000.0,7.0779,7.0875,7.0747,7.0811,46000.0
2006-02-07 14:05:00,22.0,22.01,21.96,21.97,80800.0,7.0811,7.0843,7.0682,7.0714,80800.0
2006-02-07 14:10:00,21.95,21.99,21.93,21.94,94400.0,7.065,7.0779,7.0586,7.0618,94400.0
2006-02-07 14:15:00,21.96,22.02,21.93,22.0,73600.0,7.0682,7.0875,7.0586,7.0811,73600.0
2006-02-07 14:20:00,21.99,22.0,21.94,21.98,105200.0,7.0779,7.0811,7.0618,7.0747,105200.0
2006-02-07 14:25:00,21.95,22.0,21.93,22.0,227600.0,7.065,7.0811,7.0586,7.0811,227600.0
2006-02-07 14:30:00,22.0,22.0,21.96,21.98,82400.0,7.0811,7.0811,7.0682,7.0747,82400.0
2006-02-07 14:35:00,21.98,22.0,21.88,21.9,108400.0,7.0747,7.0811,7.0425,7.0489,108400.0
2006-02-07 14:40:00,21.88,21.89,21.85,21.86,78800.0,7.0425,7.0457,7.0328,7.036,78800.0
2006-02-07 14:45:00,21.85,21.85,21.75,21.8,232000.0,7.0328,7.0328,7.0006,7.0167,232000.0
2006-02-07 14:50:00,21.8,21.84,21.77,21.84,96800.0,7.0167,7.0296,7.0071,7.0296,96800.0
2006-02-07 14:55:00,21.82,21.86,21.8,21.84,133200.0,7.0232,7.036,7.0167,7.0296,133200.0
2006-02-07 15:00:00,21.84,21.85,21.79,21.79,66000.0,7.0296,7.0328,7.0135,7.0135,66000.0
2006-02-07 15:05:00,21.79,21.79,21.73,21.74,168000.0,7.0135,7.0135,6.9942,6.9974,168000.0
2006-02-07 15:10:00,21.74,21.74,21.67,21.73,114400.0,6.9974,6.9974,6.9749,6.9942,114400.0
2006-02-07 15:15:00,21.73,21.76,21.67,21.76,142000.0,6.9942,7.0039,6.9749,7.0039,142000.0
2006-02-07 15:20:00,21.75,21.83,21.75,21.78,142800.0,7.0006,7.0264,7.0006,7.0103,142800.0
2006-02-07 15:25:00,21.79,21.81,21.77,21.78,70000.0,7.0135,7.0199,7.0071,7.0103,70000.0
2006-02-07 15:30:00,21.78,21.79,21.76,21.78,149200.0,7.0103,7.0135,7.0039,7.0103,149200.0
2006-02-07 15:35:00,21.78,21.81,21.76,21.76,59200.0,7.0103,7.0199,7.0039,7.0039,59200.0
2006-02-07 15:40:00,21.77,21.77,21.74,21.77,139200.0,7.0071,7.0071,6.9974,7.0071,139200.0
2006-02-07 15:45:00,21.77,21.79,21.75,21.77,90800.0,7.0071,7.0135,7.0006,7.0071,90800.0
2006-02-07 15:50:00,21.77,21.82,21.75,21.82,121200.0,7.0071,7.0232,7.0006,7.0232,121200.0
2006-02-07 15:55:00,21.82,21.82,21.75,21.75,208000.0,7.0232,7.0232,7.0006,7.0006,208000.0
2006-02-08 09:30:00,21.5,21.6,21.49,21.54,302800.0,6.9202,6.9524,6.917,6.933,302800.0
2006-02-08 09:35:00,21.54,21.55,21.5,21.53,214400.0,6.933,6.9363,6.9202,6.9298,214400.0
2006-02-08 09:40:00,21.5,21.6,21.5,21.59,105600.0,6.9202,6.9524,6.9202,6.9491,105600.0
2006-02-08 09:45:00,21.59,21.62,21.58,21.58,188400.0,6.9491,6.9588,6.9459,6.9459,188400.0
2006-02-08 09:50:00,21.58,21.6,21.57,21.59,176800.0,6.9459,6.9524,6.9427,6.9491,176800.0
2006-02-08 09:55:00,21.58,21.61,21.5,21.53,172000.0,6.9459,6.9556,6.9202,6.9298,172000.0
2006-02-08 10:00:00,21.54,21.56,21.49,21.52,212400.0,6.933,6.9395,6.917,6.9266,212400.0
2006-02-08 10:05:00,21.54,21.6,21.51,21.58,308400.0,6.933,6.9524,6.9234,6.9459,308400.0
2006-02-08 10:10:00,21.58,21.59,21.53,21.54,401600.0,6.9459,6.9491,6.9298,6.933,401600.0
2006-02-08 10:15:00,21.55,21.58,21.5,21.57,67600.0,6.9363,6.9459,6.9202,6.9427,67600.0
2006-02-08 10:20:00,21.57,21.58,21.53,21.54,70800.0,6.9427,6.9459,6.9298,6.933,70800.0
2006-02-08 10:25:00,21.55,21.63,21.55,21.62,122000.0,6.9363,6.962,6.9363,6.9588,122000.0
2006-02-08 10:30:00,21.62,21.68,21.6,21.65,136000.0,6.9588,6.9781,6.9524,6.9685,136000.0
2006-02-08 10:35:00,21.64,21.74,21.64,21.7,124800.0,6.9652,6.9974,6.9652,6.9845,124800.0
2006-02-08 10:40:00,21.7,21.7,21.61,21.65,62400.0,6.9845,6.9845,6.9556,6.9685,62400.0
2006-02-08 10:45:00,21.66,21.66,21.63,21.65,79600.0,6.9717,6.9717,6.962,6.9685,79600.0
2006-02-08 10:50:00,21.65,21.66,21.51,21.57,182800.0,6.9685,6.9717,6.9234,6.9427,182800.0
2006-02-08 10:55:00,21.57,21.6,21.5,21.6,188400.0,6.9427,6.9524,6.9202,6.9524,188400.0
2006-02-08 11:00:00,21.59,21.63,21.54,21.63,75600.0,6.9491,6.962,6.933,6.962,75600.0
2006-02-08 11:05:00,21.61,21.71,21.55,21.55,135200.0,6.9556,6.9878,6.9363,6.9363,135200.0
2006-02-08 11:10:00,21.54,21.58,21.53,21.55,100400.0,6.933,6.9459,6.9298,6.9363,100400.0
2006-02-08 11:15:00,21.55,21.57,21.53,21.55,70400.0,6.9363,6.9427,6.9298,6.9363,70400.0
2006-02-08 11:20:00,21.55,21.57,21.53,21.54,75600.0,6.9363,6.9427,6.9298,6.933,75600.0
2006-02-08 11:25:00,21.53,21.58,21.53,21.57,139600.0,6.9298,6.9459,6.9298,6.9427,139600.0
2006-02-08 11:30:00,21.54,21.57,21.53,21.55,75200.0,6.933,6.9427,6.9298,6.9363,75200.0
2006-02-08 11:35:00,21.55,21.59,21.54,21.58,63600.0,6.9363,6.9491,6.933,6.9459,63600.0
2006-02-08 11:40:00,21.57,21.57,21.52,21.54,95600.0,6.9427,6.9427,6.9266,6.933,95600.0
2006-02-08 11:45:00,21.54,21.59,21.54,21.55,36000.0,6.933,6.9491,6.933,6.9363,36000.0
2006-02-08 11:50:00,21.55,21.57,21.53,21.54,48400.0,6.9363,6.9427,6.9298,6.933,48400.0
2006-02-08 11:55:00,21.55,21.55,21.53,21.55,47600.0,6.9363,6.9363,6.9298,6.9363,47600.0
2006-02-08 12:00:00,21.54,21.7,21.54,21.68,57200.0,6.933,6.9845,6.933,6.9781,57200.0
2006-02-08 12:05:00,21.64,21.75,21.63,21.7,43200.0,6.9652,7.0006,6.962,6.9845,43200.0
2006-02-08 12:10:00,21.73,21.79,21.7,21.74,66400.0,6.9942,7.0135,6.9845,6.9974,66400.0
2006-02-08 12:15:00,21.74,21.75,21.71,21.73,77600.0,6.9974,7.0006,6.9878,6.9942,77600.0
2006-02-08 12:20:00,21.72,21.72,21.7,21.7,56000.0,6.991,6.991,6.9845,6.9845,56000.0
2006-02-08 12:25:00,21.71,21.71,21.7,21.71,26800.0,6.9878,6.9878,6.9845,6.9878,26800.0
2006-02-08 12:30:00,21.71,21.77,21.71,21.77,72800.0,6.9878,7.0071,6.9878,7.0071,72800.0
2006-02-08 12:35:00,21.77,21.79,21.77,21.79,72800.0,7.0071,7.0135,7.0071,7.0135,72800.0
2006-02-08 12:40:00,21.79,21.92,21.79,21.89,78400.0,7.0135,7.0554,7.0135,7.0457,78400.0
2006-02-08 12:45:00,21.9,21.98,21.88,21.96,89200.0,7.0489,7.0747,7.0425,7.0682,89200.0
2006-02-08 12:50:00,21.96,21.96,21.86,21.92,101600.0,7.0682,7.0682,7.036,7.0554,101600.0
2006-02-08 12:55:00,21.91,21.93,21.87,21.93,44400.0,7.0521,7.0586,7.0393,7.0586,44400.0
2006-02-08 13:00:00,21.96,21.96,21.89,21.9,43200.0,7.0682,7.0682,7.0457,7.0489,43200.0
2006-02-08 13:05:00,21.9,21.95,21.89,21.94,30400.0,7.0489,7.065,7.0457,7.0618,30400.0
2006-02-08 13:10:00,21.94,21.96,21.94,21.96,50800.0,7.0618,7.0682,7.0618,7.0682,50800.0
2006-02-08 13:15:00,21.95,21.96,21.9,21.91,168000.0,7.065,7.0682,7.0489,7.0521,168000.0
2006-02-08 13:20:00,21.91,21.91,21.88,21.88,85600.0,7.0521,7.0521,7.0425,7.0425,85600.0
2006-02-08 13:25:00,21.88,21.88,21.86,21.87,17600.0,7.0425,7.0425,7.036,7.0393,17600.0
2006-02-08 13:30:00,21.86,21.89,21.86,21.87,25600.0,7.036,7.0457,7.036,7.0393,25600.0
2006-02-08 13:35:00,21.85,21.93,21.85,21.91,114400.0,7.0328,7.0586,7.0328,7.0521,114400.0
2006-02-08 13:40:00,21.91,21.92,21.91,21.91,57600.0,7.0521,7.0554,7.0521,7.0521,57600.0
2006-02-08 13:45:00,21.91,21.92,21.9,21.9,18800.0,7.0521,7.0554,7.0489,7.0489,18800.0
2006-02-08 13:50:00,21.91,21.91,21.76,21.77,88000.0,7.0521,7.0521,7.0039,7.0071,88000.0
2006-02-08 13:55:00,21.76,21.78,21.73,21.74,71600.0,7.0039,7.0103,6.9942,6.9974,71600.0
2006-02-08 14:00:00,21.74,21.74,21.68,21.68,70800.0,6.9974,6.9974,6.9781,6.9781,70800.0
2006-02-08 14:05:00,21.7,21.75,21.67,21.68,116000.0,6.9845,7.0006,6.9749,6.9781,116000.0
2006-02-08 14:10:00,21.68,21.73,21.62,21.63,68000.0,6.9781,6.9942,6.9588,6.962,68000.0
2006-02-08 14:15:00,21.62,21.62,21.52,21.54,185600.0,6.9588,6.9588,6.9266,6.933,185600.0
2006-02-08 14:20:00,21.53,21.58,21.43,21.5,277600.0,6.9298,6.9459,6.8976,6.9202,277600.0
2006-02-08 14:25:00,21.5,21.52,21.47,21.5,173200.0,6.9202,6.9266,6.9105,6.9202,173200.0
2006-02-08 14:30:00,21.5,21.54,21.49,21.5,54400.0,6.9202,6.933,6.917,6.9202,54400.0
2006-02-08 14:35:00,21.5,21.5,21.48,21.48,63600.0,6.9202,6.9202,6.9137,6.9137,63600.0
2006-02-08 14:40:00,21.48,21.49,21.48,21.49,78800.0,6.9137,6.917,6.9137,6.917,78800.0
2006-02-08 14:45:00,21.49,21.49,21.44,21.45,92000.0,6.917,6.917,6.9009,6.9041,92000.0
2006-02-08 14:50:00,21.45,21.48,21.45,21.48,84400.0,6.9041,6.9137,6.9041,6.9137,84400.0
2006-02-08 14:55:00,21.48,21.49,21.46,21.48,53200.0,6.9137,6.917,6.9073,6.9137,53200.0
2006-02-08 15:00:00,21.48,21.53,21.48,21.53,85600.0,6.9137,6.9298,6.9137,6.9298,85600.0
2006-02-08 15:05:00,21.53,21.53,21.49,21.5,94800.0,6.9298,6.9298,6.917,6.9202,94800.0
2006-02-08 15:10:00,21.5,21.56,21.49,21.54,148400.0,6.9202,6.9395,6.917,6.933,148400.0
2006-02-08 15:15:00,21.53,21.57,21.5,21.51,64000.0,6.9298,6.9427,6.9202,6.9234,64000.0
2006-02-08 15:20:00,21.51,21.56,21.5,21.55,90400.0,6.9234,6.9395,6.9202,6.9363,90400.0
2006-02-08 15:25:00,21.55,21.55,21.53,21.53,70000.0,6.9363,6.9363,6.9298,6.9298,70000.0
2006-02-08 15:30:00,21.53,21.55,21.53,21.54,46000.0,6.9298,6.9363,6.9298,6.933,46000.0
2006-02-08 15:35:00,21.54,21.55,21.53,21.54,142400.0,6.933,6.9363,6.9298,6.933,142400.0
2006-02-08 15:40:00,21.54,21.56,21.52,21.56,301200.0,6.933,6.9395,6.9266,6.9395,301200.0
2006-02-08 15:45:00,21.56,21.64,21.53,21.64,117200.0,6.9395,6.9652,6.9298,6.9652,117200.0
2006-02-08 15:50:00,21.65,21.65,21.59,21.61,92400.0,6.9685,6.9685,6.9491,6.9556,92400.0
2006-02-08 15:55:00,21.61,21.61,21.57,21.61,168800.0,6.9556,6.9556,6.9427,6.9556,168800.0
2006-02-09 09:30:00,21.65,21.75,21.65,21.75,212800.0,6.9685,7.0006,6.9685,7.0006,212800.0
2006-02-09 09:35:00,21.74,21.83,21.5,21.83,342800.0,6.9974,7.0264,6.9202,7.0264,342800.0
2006-02-09 09:40:00,21.82,21.88,21.8,21.88,316400.0,7.0232,7.0425,7.0167,7.0425,316400.0
2006-02-09 09:45:00,21.88,21.93,21.84,21.93,184000.0,7.0425,7.0586,7.0296,7.0586,184000.0
2006-02-09 09:50:00,21.93,22.06,21.93,21.95,281200.0,7.0586,7.1004,7.0586,7.065,281200.0
2006-02-09 09:55:00,21.95,22.03,21.95,22.02,179200.0,7.065,7.0908,7.065,7.0875,179200.0
2006-02-09 10:00:00,22.02,22.03,22.0,22.03,191600.0,7.0875,7.0908,7.0811,7.0908,191600.0
2006-02-09 10:05:00,22.0,22.03,22.0,22.0,167200.0,7.0811,7.0908,7.0811,7.0811,167200.0
2006-02-09 10:10:00,22.0,22.02,21.94,22.01,113200.0,7.0811,7.0875,7.0618,7.0843,113200.0
2006-02-09 10:15:00,22.01,22.01,21.94,21.95,49600.0,7.0843,7.0843,7.0618,7.065,49600.0
2006-02-09 10:20:00,21.97,21.98,21.93,21.95,102400.0,7.0714,7.0747,7.0586,7.065,102400.0
2006-02-09 10:25:00,21.95,21.97,21.93,21.96,97200.0,7.065,7.0714,7.0586,7.0682,97200.0
2006-02-09 10:30:00,21.96,21.96,21.85,21.87,122400.0,7.0682,7.0682,7.0328,7.0393,122400.0
2006-02-09 10:35:00,21.87,21.9,21.83,21.83,124400.0,7.0393,7.0489,7.0264,7.0264,124400.0
2006-02-09 10:40:00,21.83,21.86,21.78,21.86,120400.0,7.0264,7.036,7.0103,7.036,120400.0
2006-02-09 10:45:00,21.87,21.9,21.76,21.79,93200.0,7.0393,7.0489,7.0039,7.0135,93200.0
2006-02-09 10:50:00,21.8,21.86,21.8,21.81,58400.0,7.0167,7.036,7.0167,7.0199,58400.0
2006-02-09 10:55:00,21.81,21.81,21.74,21.81,98000.0,7.0199,7.0199,6.9974,7.0199,98000.0
2006-02-09 11:00:00,21.8,21.86,21.79,21.84,58400.0,7.0167,7.036,7.0135,7.0296,58400.0
2006-02-09 11:05:00,21.84,21.86,21.78,21.78,72800.0,7.0296,7.036,7.0103,7.0103,72800.0
2006-02-09 11:10:00,21.8,21.82,21.77,21.78,262800.0,7.0167,7.0232,7.0071,7.0103,262800.0
2006-02-09 11:15:00,21.78,21.83,21.77,21.79,80800.0,7.0103,7.0264,7.0071,7.0135,80800.0
2006-02-09 11:20:00,21.79,21.81,21.75,21.81,88400.0,7.0135,7.0199,7.0006,7.0199,88400.0
2006-02-09 11:25:00,21.81,21.83,21.79,21.83,48800.0,7.0199,7.0264,7.0135,7.0264,48800.0
2006-02-09 11:30:00,21.83,21.83,21.79,21.8,83200.0,7.0264,7.0264,7.0135,7.0167,83200.0
2006-02-09 11:35:00,21.8,21.86,21.8,21.85,184000.0,7.0167,7.036,7.0167,7.0328,184000.0
2006-02-09 11:40:00,21.86,21.91,21.85,21.88,80800.0,7.036,7.0521,7.0328,7.0425,80800.0
2006-02-09 11:45:00,21.88,21.93,21.88,21.91,59600.0,7.0425,7.0586,7.0425,7.0521,59600.0
2006-02-09 11:50:00,21.89,21.93,21.89,21.92,132000.0,7.0457,7.0586,7.0457,7.0554,132000.0
2006-02-09 11:55:00,21.92,21.93,21.91,21.93,24400.0,7.0554,7.0586,7.0521,7.0586,24400.0
2006-02-09 12:00:00,21.92,21.93,21.88,21.91,145200.0,7.0554,7.0586,7.0425,7.0521,145200.0
2006-02-09 12:05:00,21.91,21.91,21.84,21.86,69200.0,7.0521,7.0521,7.0296,7.036,69200.0
2006-02-09 12:10:00,21.86,21.88,21.82,21.82,64000.0,7.036,7.0425,7.0232,7.0232,64000.0
2006-02-09 12:15:00,21.82,21.91,21.82,21.89,92000.0,7.0232,7.0521,7.0232,7.0457,92000.0
2006-02-09 12:20:00,21.89,21.93,21.89,21.92,34800.0,7.0457,7.0586,7.0457,7.0554,34800.0
2006-02-09 12:25:00,21.91,21.92,21.88,21.9,37200.0,7.0521,7.0554,7.0425,7.0489,37200.0
2006-02-09 12:30:00,21.91,21.91,21.86,21.88,42400.0,7.0521,7.0521,7.036,7.0425,42400.0
2006-02-09 12:35:00,21.88,21.88,21.82,21.88,90400.0,7.0425,7.0425,7.0232,7.0425,90400.0
2006-02-09 12:40:00,21.89,21.93,21.89,21.93,68000.0,7.0457,7.0586,7.0457,7.0586,68000.0
2006-02-09 12:45:00,21.93,21.93,21.88,21.89,86000.0,7.0586,7.0586,7.0425,7.0457,86000.0
2006-02-09 12:50:00,21.88,21.91,21.88,21.9,88400.0,7.0425,7.0521,7.0425,7.0489,88400.0
2006-02-09 12:55:00,21.9,21.9,21.86,21.88,68800.0,7.0489,7.0489,7.036,7.0425,68800.0
2006-02-09 13:00:00,21.88,21.93,21.87,21.89,126000.0,7.0425,7.0586,7.0393,7.0457,126000.0
2006-02-09 13:05:00,21.89,21.9,21.85,21.85,77600.0,7.0457,7.0489,7.0328,7.0328,77600.0
2006-02-09 13:10:00,21.86,21.86,21.81,21.81,65600.0,7.036,7.036,7.0199,7.0199,65600.0
2006-02-09 13:15:00,21.81,21.83,21.78,21.79,179600.0,7.0199,7.0264,7.0103,7.0135,179600.0
2006-02-09 13:20:00,21.79,21.79,21.7,21.71,115200.0,7.0135,7.0135,6.9845,6.9878,115200.0
2006-02-09 13:25:00,21.72,21.75,21.72,21.75,57200.0,6.991,7.0006,6.991,7.0006,57200.0
2006-02-09 13:30:00,21.76,21.79,21.74,21.76,35200.0,7.0039,7.0135,6.9974,7.0039,35200.0
2006-02-09 13:35:00,21.75,21.76,21.73,21.74,28400.0,7.0006,7.0039,6.9942,6.9974,28400.0
2006-02-09 13:40:00,21.74,21.75,21.72,21.74,37200.0,6.9974,7.0006,6.991,6.9974,37200.0
2006-02-09 13:45:00,21.75,21.75,21.75,21.75,47600.0,7.0006,7.0006,7.0006,7.0006,47600.0
2006-02-09 13:50:00,21.75,21.75,21.7,21.7,48800.0,7.0006,7.0006,6.9845,6.9845,48800.0
2006-02-09 13:55:00,21.69,21.69,21.62,21.64,108400.0,6.9813,6.9813,6.9588,6.9652,108400.0
2006-02-09 14:00:00,21.64,21.66,21.59,21.66,60800.0,6.9652,6.9717,6.9491,6.9717,60800.0
2006-02-09 14:05:00,21.66,21.69,21.59,21.59,52800.0,6.9717,6.9813,6.9491,6.9491,52800.0
2006-02-09 14:10:00,21.59,21.59,21.55,21.58,150000.0,6.9491,6.9491,6.9363,6.9459,150000.0
2006-02-09 14:15:00,21.57,21.57,21.5,21.53,136800.0,6.9427,6.9427,6.9202,6.9298,136800.0
2006-02-09 14:20:00,21.53,21.54,21.44,21.48,193200.0,6.9298,6.933,6.9009,6.9137,193200.0
2006-02-09 14:25:00,21.5,21.52,21.45,21.52,83200.0,6.9202,6.9266,6.9041,6.9266,83200.0
2006-02-09 14:30:00,21.52,21.52,21.49,21.52,81200.0,6.9266,6.9266,6.917,6.9266,81200.0
2006-02-09 14:35:00,21.5,21.55,21.5,21.54,97200.0,6.9202,6.9363,6.9202,6.933,97200.0
2006-02-09 14:40:00,21.54,21.55,21.5,21.5,61600.0,6.933,6.9363,6.9202,6.9202,61600.0
2006-02-09 14:45:00,21.5,21.54,21.49,21.54,70800.0,6.9202,6.933,6.917,6.933,70800.0
2006-02-09 14:50:00,21.53,21.53,21.48,21.5,42000.0,6.9298,6.9298,6.9137,6.9202,42000.0
2006-02-09 14:55:00,21.49,21.51,21.45,21.49,83600.0,6.917,6.9234,6.9041,6.917,83600.0
2006-02-09 15:00:00,21.49,21.5,21.45,21.48,85200.0,6.917,6.9202,6.9041,6.9137,85200.0
2006-02-09 15:05:00,21.48,21.52,21.46,21.48,164000.0,6.9137,6.9266,6.9073,6.9137,164000.0
2006-02-09 15:10:00,21.48,21.53,21.46,21.53,67600.0,6.9137,6.9298,6.9073,6.9298,67600.0
2006-02-09 15:15:00,21.53,21.58,21.53,21.58,52800.0,6.9298,6.9459,6.9298,6.9459,52800.0
2006-02-09 15:20:00,21.57,21.58,21.53,21.58,53600.0,6.9427,6.9459,6.9298,6.9459,53600.0
2006-02-09 15:25:00,21.58,21.6,21.51,21.52,78000.0,6.9459,6.9524,6.9234,6.9266,78000.0
2006-02-09 15:30:00,21.52,21.53,21.47,21.48,51600.0,6.9266,6.9298,6.9105,6.9137,51600.0
2006-02-09 15:35:00,21.48,21.53,21.46,21.49,75600.0,6.9137,6.9298,6.9073,6.917,75600.0
2006-02-09 15:40:00,21.49,21.54,21.46,21.52,46000.0,6.917,6.933,6.9073,6.9266,46000.0
2006-02-09 15:45:00,21.53,21.56,21.53,21.56,73600.0,6.9298,6.9395,6.9298,6.9395,73600.0
2006-02-09 15:50:00,21.56,21.56,21.5,21.53,48000.0,6.9395,6.9395,6.9202,6.9298,48000.0
2006-02-09 15:55:00,21.53,21.54,21.51,21.52,86000.0,6.9298,6.933,6.9234,6.9266,86000.0
2006-02-10 09:30:00,21.88,21.95,21.88,21.92,243200.0,7.0425,7.065,7.0425,7.0554,243200.0
2006-02-10 09:35:00,21.92,21.93,21.81,21.86,290000.0,7.0554,7.0586,7.0199,7.036,290000.0
2006-02-10 09:40:00,21.86,21.88,21.8,21.88,160800.0,7.036,7.0425,7.0167,7.0425,160800.0
2006-02-10 09:45:00,21.88,21.89,21.83,21.89,164400.0,7.0425,7.0457,7.0264,7.0457,164400.0
2006-02-10 09:50:00,21.88,21.97,21.85,21.97,209600.0,7.0425,7.0714,7.0328,7.0714,209600.0
2006-02-10 09:55:00,21.97,21.98,21.91,21.93,151600.0,7.0714,7.0747,7.0521,7.0586,151600.0
2006-02-10 10:00:00,21.92,21.93,21.86,21.86,73200.0,7.0554,7.0586,7.036,7.036,73200.0
2006-02-10 10:05:00,21.86,21.87,21.69,21.7,280800.0,7.036,7.0393,6.9813,6.9845,280800.0
2006-02-10 10:10:00,21.69,21.72,21.6,21.7,218400.0,6.9813,6.991,6.9524,6.9845,218400.0
2006-02-10 10:15:00,21.73,21.75,21.7,21.7,132800.0,6.9942,7.0006,6.9845,6.9845,132800.0
2006-02-10 10:20:00,21.68,21.68,21.53,21.53,192800.0,6.9781,6.9781,6.9298,6.9298,192800.0
2006-02-10 10:25:00,21.52,21.62,21.5,21.62,195200.0,6.9266,6.9588,6.9202,6.9588,195200.0
2006-02-10 10:30:00,21.59,21.65,21.54,21.55,155600.0,6.9491,6.9685,6.933,6.9363,155600.0
2006-02-10 10:35:00,21.55,21.55,21.4,21.48,189600.0,6.9363,6.9363,6.888,6.9137,189600.0
2006-02-10 10:40:00,21.48,21.52,21.38,21.38,219200.0,6.9137,6.9266,6.8815,6.8815,219200.0
2006-02-10 10:45:00,21.36,21.37,21.28,21.37,294400.0,6.8751,6.8783,6.8494,6.8783,294400.0
2006-02-10 10:50:00,21.36,21.39,21.32,21.35,171200.0,6.8751,6.8848,6.8622,6.8719,171200.0
2006-02-10 10:55:00,21.33,21.35,21.06,21.1,431600.0,6.8655,6.8719,6.7785,6.7914,431600.0
2006-02-10 11:00:00,21.12,21.2,21.04,21.18,397600.0,6.7979,6.8236,6.7721,6.8172,397600.0
2006-02-10 11:05:00,21.18,21.22,21.11,21.16,372800.0,6.8172,6.83,6.7946,6.8107,372800.0
2006-02-10 11:10:00,21.16,21.2,21.14,21.17,74800.0,6.8107,6.8236,6.8043,6.814,74800.0
2006-02-10 11:15:00,21.17,21.17,21.06,21.06,316800.0,6.814,6.814,6.7785,6.7785,316800.0
2006-02-10 11:20:00,21.06,21.1,21.05,21.05,179600.0,6.7785,6.7914,6.7753,6.7753,179600.0
2006-02-10 11:25:00,21.04,21.1,21.0,21.01,169200.0,6.7721,6.7914,6.7592,6.7625,169200.0
2006-02-10 11:30:00,21.01,21.02,20.92,20.96,284000.0,6.7625,6.7657,6.7335,6.7464,284000.0
2006-02-10 11:35:00,20.97,21.0,20.94,21.0,291200.0,6.7496,6.7592,6.7399,6.7592,291200.0
2006-02-10 11:40:00,20.99,21.03,20.94,21.0,171600.0,6.756,6.7689,6.7399,6.7592,171600.0
2006-02-10 11:45:00,21.0,21.0,20.97,20.98,94400.0,6.7592,6.7592,6.7496,6.7528,94400.0
2006-02-10 11:50:00,20.98,21.03,20.98,21.0,124800.0,6.7528,6.7689,6.7528,6.7592,124800.0
2006-02-10 11:55:00,21.0,21.0,20.98,20.99,94800.0,6.7592,6.7592,6.7528,6.756,94800.0
2006-02-10 12:00:00,20.99,21.0,20.95,20.98,92400.0,6.756,6.7592,6.7431,6.7528,92400.0
2006-02-10 12:05:00,20.99,21.04,20.99,20.99,201600.0,6.756,6.7721,6.756,6.756,201600.0
2006-02-10 12:10:00,20.99,21.04,20.99,21.03,121600.0,6.756,6.7721,6.756,6.7689,121600.0
2006-02-10 12:15:00,21.03,21.05,20.99,21.01,167600.0,6.7689,6.7753,6.756,6.7625,167600.0
2006-02-10 12:20:00,21.01,21.07,21.01,21.07,89600.0,6.7625,6.7818,6.7625,6.7818,89600.0
2006-02-10 12:25:00,21.07,21.13,21.05,21.07,146800.0,6.7818,6.8011,6.7753,6.7818,146800.0
2006-02-10 12:30:00,21.05,21.13,21.05,21.11,186000.0,6.7753,6.8011,6.7753,6.7946,186000.0
2006-02-10 12:35:00,21.13,21.13,21.1,21.1,96000.0,6.8011,6.8011,6.7914,6.7914,96000.0
2006-02-10 12:40:00,21.1,21.13,21.08,21.08,92000.0,6.7914,6.8011,6.785,6.785,92000.0
2006-02-10 12:45:00,21.08,21.08,20.99,21.06,78400.0,6.785,6.785,6.756,6.7785,78400.0
2006-02-10 12:50:00,21.04,21.05,20.97,21.0,152400.0,6.7721,6.7753,6.7496,6.7592,152400.0
2006-02-10 12:55:00,20.97,20.97,20.86,20.93,182800.0,6.7496,6.7496,6.7142,6.7367,182800.0
2006-02-10 13:00:00,20.96,21.0,20.91,21.0,101600.0,6.7464,6.7592,6.7303,6.7592,101600.0
2006-02-10 13:05:00,21.0,21.02,20.93,20.94,155600.0,6.7592,6.7657,6.7367,6.7399,155600.0
2006-02-10 13:10:00,20.94,21.02,20.93,21.0,83600.0,6.7399,6.7657,6.7367,6.7592,83600.0
2006-02-10 13:15:00,20.98,21.03,20.96,20.97,47200.0,6.7528,6.7689,6.7464,6.7496,47200.0
2006-02-10 13:20:00,20.96,21.02,20.96,21.0,44800.0,6.7464,6.7657,6.7464,6.7592,44800.0
2006-02-10 13:25:00,20.99,21.11,20.94,20.95,118400.0,6.756,6.7946,6.7399,6.7431,118400.0
2006-02-10 13:30:00,20.95,21.0,20.94,20.97,86400.0,6.7431,6.7592,6.7399,6.7496,86400.0
2006-02-10 13:35:00,20.97,21.0,20.94,20.97,150800.0,6.7496,6.7592,6.7399,6.7496,150800.0
2006-02-10 13:40:00,20.96,20.99,20.93,20.94,29600.0,6.7464,6.756,6.7367,6.7399,29600.0
2006-02-10 13:45:00,20.96,20.97,20.93,20.97,49600.0,6.7464,6.7496,6.7367,6.7496,49600.0
2006-02-10 13:50:00,20.95,20.97,20.94,20.97,41200.0,6.7431,6.7496,6.7399,6.7496,41200.0
2006-02-10 13:55:00,20.97,20.99,20.97,20.99,72800.0,6.7496,6.756,6.7496,6.756,72800.0
2006-02-10 14:00:00,20.99,21.03,20.98,20.99,67600.0,6.756,6.7689,6.7528,6.756,67600.0
2006-02-10 14:05:00,20.99,21.08,20.99,21.08,75200.0,6.756,6.785,6.756,6.785,75200.0
2006-02-10 14:10:00,21.08,21.13,21.0,21.02,57200.0,6.785,6.8011,6.7592,6.7657,57200.0
2006-02-10 14:15:00,21.0,21.06,21.0,21.05,47600.0,6.7592,6.7785,6.7592,6.7753,47600.0
2006-02-10 14:20:00,21.05,21.05,20.94,20.94,57200.0,6.7753,6.7753,6.7399,6.7399,57200.0
2006-02-10 14:25:00,20.95,21.03,20.95,21.03,101200.0,6.7431,6.7689,6.7431,6.7689,101200.0
2006-02-10 14:30:00,21.03,21.09,21.03,21.07,40000.0,6.7689,6.7882,6.7689,6.7818,40000.0
2006-02-10 14:35:00,21.07,21.13,21.07,21.12,138800.0,6.7818,6.8011,6.7818,6.7979,138800.0
2006-02-10 14:40:00,21.12,21.16,21.09,21.1,122800.0,6.7979,6.8107,6.7882,6.7914,122800.0
2006-02-10 14:45:00,21.12,21.13,21.08,21.12,87600.0,6.7979,6.8011,6.785,6.7979,87600.0
2006-02-10 14:50:00,21.13,21.13,21.1,21.1,56000.0,6.8011,6.8011,6.7914,6.7914,56000.0
2006-02-10 14:55:00,21.1,21.12,21.05,21.12,118400.0,6.7914,6.7979,6.7753,6.7979,118400.0
2006-02-10 15:00:00,21.13,21.13,21.08,21.09,82400.0,6.8011,6.8011,6.785,6.7882,82400.0
2006-02-10 15:05:00,21.11,21.11,21.04,21.04,90400.0,6.7946,6.7946,6.7721,6.7721,90400.0
2006-02-10 15:10:00,21.04,21.11,21.03,21.11,134800.0,6.7721,6.7946,6.7689,6.7946,134800.0
2006-02-10 15:15:00,21.11,21.14,21.09,21.12,99600.0,6.7946,6.8043,6.7882,6.7979,99600.0
2006-02-10 15:20:00,21.12,21.16,21.09,21.15,90400.0,6.7979,6.8107,6.7882,6.8075,90400.0
2006-02-10 15:25:00,21.14,21.14,21.08,21.1,97600.0,6.8043,6.8043,6.785,6.7914,97600.0
2006-02-10 15:30:00,21.1,21.11,21.05,21.11,120800.0,6.7914,6.7946,6.7753,6.7946,120800.0
2006-02-10 15:35:00,21.11,21.11,21.01,21.04,146800.0,6.7946,6.7946,6.7625,6.7721,146800.0
2006-02-10 15:40:00,21.04,21.09,21.0,21.01,173200.0,6.7721,6.7882,6.7592,6.7625,173200.0
2006-02-10 15:45:00,21.01,21.08,20.97,20.98,102800.0,6.7625,6.785,6.7496,6.7528,102800.0
2006-02-10 15:50:00,20.98,21.02,20.97,21.01,156000.0,6.7528,6.7657,6.7496,6.7625,156000.0
2006-02-10 15:55:00,21.01,21.02,20.98,21.0,138400.0,6.7625,6.7657,6.7528,6.7592,138400.0
2006-02-13 09:30:00,21.06,21.16,21.06,21.07,321200.0,6.7785,6.8107,6.7785,6.7818,321200.0
2006-02-13 09:35:00,21.07,21.16,21.03,21.04,155200.0,6.7818,6.8107,6.7689,6.7721,155200.0
2006-02-13 09:40:00,21.04,21.04,20.94,21.03,106800.0,6.7721,6.7721,6.7399,6.7689,106800.0
2006-02-13 09:45:00,21.03,21.15,20.99,21.14,156000.0,6.7689,6.8075,6.756,6.8043,156000.0
2006-02-13 09:50:00,21.11,21.11,21.05,21.1,104000.0,6.7946,6.7946,6.7753,6.7914,104000.0
2006-02-13 09:55:00,21.1,21.16,21.06,21.14,156800.0,6.7914,6.8107,6.7785,6.8043,156800.0
2006-02-13 10:00:00,21.14,21.2,21.14,21.17,276800.0,6.8043,6.8236,6.8043,6.814,276800.0
2006-02-13 10:05:00,21.16,21.18,21.15,21.17,196000.0,6.8107,6.8172,6.8075,6.814,196000.0
2006-02-13 10:10:00,21.17,21.23,21.15,21.23,219200.0,6.814,6.8333,6.8075,6.8333,219200.0
2006-02-13 10:15:00,21.25,21.26,21.19,21.23,91200.0,6.8397,6.8429,6.8204,6.8333,91200.0
2006-02-13 10:20:00,21.25,21.29,21.2,21.28,73200.0,6.8397,6.8526,6.8236,6.8494,73200.0
2006-02-13 10:25:00,21.28,21.32,21.28,21.29,85600.0,6.8494,6.8622,6.8494,6.8526,85600.0
2006-02-13 10:30:00,21.28,21.28,21.2,21.2,27600.0,6.8494,6.8494,6.8236,6.8236,27600.0
2006-02-13 10:35:00,21.23,21.28,21.23,21.26,121200.0,6.8333,6.8494,6.8333,6.8429,121200.0
2006-02-13 10:40:00,21.28,21.32,21.28,21.29,70400.0,6.8494,6.8622,6.8494,6.8526,70400.0
2006-02-13 10:45:00,21.29,21.29,21.25,21.29,49200.0,6.8526,6.8526,6.8397,6.8526,49200.0
2006-02-13 10:50:00,21.28,21.29,21.26,21.27,82800.0,6.8494,6.8526,6.8429,6.8461,82800.0
2006-02-13 10:55:00,21.27,21.29,21.25,21.29,51600.0,6.8461,6.8526,6.8397,6.8526,51600.0
2006-02-13 11:00:00,21.28,21.29,21.28,21.29,80400.0,6.8494,6.8526,6.8494,6.8526,80400.0
2006-02-13 11:05:00,21.29,21.29,21.25,21.29,96400.0,6.8526,6.8526,6.8397,6.8526,96400.0
2006-02-13 11:10:00,21.29,21.3,21.23,21.27,81200.0,6.8526,6.8558,6.8333,6.8461,81200.0
2006-02-13 11:15:00,21.27,21.28,21.24,21.24,33600.0,6.8461,6.8494,6.8365,6.8365,33600.0
2006-02-13 11:20:00,21.24,21.25,21.18,21.21,99200.0,6.8365,6.8397,6.8172,6.8268,99200.0
2006-02-13 11:25:00,21.21,21.21,21.14,21.15,58400.0,6.8268,6.8268,6.8043,6.8075,58400.0
2006-02-13 11:30:00,21.15,21.17,21.13,21.14,93200.0,6.8075,6.814,6.8011,6.8043,93200.0
2006-02-13 11:35:00,21.14,21.21,21.12,21.2,54400.0,6.8043,6.8268,6.7979,6.8236,54400.0
2006-02-13 11:40:00,21.2,21.24,21.18,21.24,59200.0,6.8236,6.8365,6.8172,6.8365,59200.0
2006-02-13 11:45:00,21.23,21.29,21.23,21.26,61200.0,6.8333,6.8526,6.8333,6.8429,61200.0
2006-02-13 11:50:00,21.25,21.29,21.24,21.29,63200.0,6.8397,6.8526,6.8365,6.8526,63200.0
2006-02-13 11:55:00,21.29,21.3,21.25,21.27,97200.0,6.8526,6.8558,6.8397,6.8461,97200.0
2006-02-13 12:00:00,21.28,21.29,21.27,21.29,72800.0,6.8494,6.8526,6.8461,6.8526,72800.0
2006-02-13 12:05:00,21.29,21.3,21.25,21.27,48400.0,6.8526,6.8558,6.8397,6.8461,48400.0
2006-02-13 12:10:00,21.25,21.27,21.25,21.27,53600.0,6.8397,6.8461,6.8397,6.8461,53600.0
2006-02-13 12:15:00,21.27,21.27,21.23,21.24,69200.0,6.8461,6.8461,6.8333,6.8365,69200.0
2006-02-13 12:20:00,21.24,21.25,21.23,21.23,33600.0,6.8365,6.8397,6.8333,6.8333,33600.0
2006-02-13 12:25:00,21.23,21.23,21.18,21.2,76400.0,6.8333,6.8333,6.8172,6.8236,76400.0
2006-02-13 12:30:00,21.2,21.2,21.14,21.15,64800.0,6.8236,6.8236,6.8043,6.8075,64800.0
2006-02-13 12:35:00,21.14,21.14,21.07,21.07,56400.0,6.8043,6.8043,6.7818,6.7818,56400.0
2006-02-13 12:40:00,21.07,21.13,21.06,21.1,74000.0,6.7818,6.8011,6.7785,6.7914,74000.0
2006-02-13 12:45:00,21.1,21.12,21.08,21.12,42000.0,6.7914,6.7979,6.785,6.7979,42000.0
2006-02-13 12:50:00,21.12,21.12,21.07,21.08,67200.0,6.7979,6.7979,6.7818,6.785,67200.0
2006-02-13 12:55:00,21.09,21.11,21.07,21.09,96000.0,6.7882,6.7946,6.7818,6.7882,96000.0
2006-02-13 13:00:00,21.09,21.11,21.08,21.09,60000.0,6.7882,6.7946,6.785,6.7882,60000.0
2006-02-13 13:05:00,21.08,21.08,21.03,21.04,74800.0,6.785,6.785,6.7689,6.7721,74800.0
2006-02-13 13:10:00,21.04,21.04,20.96,20.99,114000.0,6.7721,6.7721,6.7464,6.756,114000.0
2006-02-13 13:15:00,20.99,20.99,20.85,20.87,107600.0,6.756,6.756,6.711,6.7174,107600.0
2006-02-13 13:20:00,20.86,20.92,20.86,20.9,120400.0,6.7142,6.7335,6.7142,6.727,120400.0
2006-02-13 13:25:00,20.9,20.9,20.85,20.87,126000.0,6.727,6.727,6.711,6.7174,126000.0
2006-02-13 13:30:00,20.87,20.88,20.78,20.82,125600.0,6.7174,6.7206,6.6884,6.7013,125600.0
2006-02-13 13:35:00,20.8,20.85,20.76,20.8,84000.0,6.6949,6.711,6.682,6.6949,84000.0
2006-02-13 13:40:00,20.8,20.84,20.79,20.83,46800.0,6.6949,6.7077,6.6916,6.7045,46800.0
2006-02-13 13:45:00,20.85,20.92,20.84,20.9,112000.0,6.711,6.7335,6.7077,6.727,112000.0
2006-02-13 13:50:00,20.89,20.92,20.81,20.84,93200.0,6.7238,6.7335,6.6981,6.7077,93200.0
2006-02-13 13:55:00,20.83,20.87,20.81,20.87,83600.0,6.7045,6.7174,6.6981,6.7174,83600.0
2006-02-13 14:00:00,20.85,20.85,20.79,20.81,82800.0,6.711,6.711,6.6916,6.6981,82800.0
2006-02-13 14:05:00,20.8,20.8,20.73,20.77,218000.0,6.6949,6.6949,6.6723,6.6852,218000.0
2006-02-13 14:10:00,20.77,20.79,20.72,20.76,106000.0,6.6852,6.6916,6.6691,6.682,106000.0
2006-02-13 14:15:00,20.77,20.83,20.77,20.82,66400.0,6.6852,6.7045,6.6852,6.7013,66400.0
2006-02-13 14:20:00,20.83,20.85,20.8,20.85,110800.0,6.7045,6.711,6.6949,6.711,110800.0
2006-02-13 14:25:00,20.85,20.89,20.82,20.83,52800.0,6.711,6.7238,6.7013,6.7045,52800.0
2006-02-13 14:30:00,20.82,20.83,20.79,20.81,74400.0,6.7013,6.7045,6.6916,6.6981,74400.0
2006-02-13 14:35:00,20.82,20.83,20.8,20.82,46400.0,6.7013,6.7045,6.6949,6.7013,46400.0
2006-02-13 14:40:00,20.8,20.82,20.79,20.81,46800.0,6.6949,6.7013,6.6916,6.6981,46800.0
2006-02-13 14:45:00,20.81,20.83,20.74,20.76,47200.0,6.6981,6.7045,6.6755,6.682,47200.0
2006-02-13 14:50:00,20.77,20.79,20.75,20.76,74400.0,6.6852,6.6916,6.6788,6.682,74400.0
2006-02-13 14:55:00,20.75,20.76,20.73,20.74,78000.0,6.6788,6.682,6.6723,6.6755,78000.0
2006-02-13 15:00:00,20.75,20.75,20.71,20.73,115600.0,6.6788,6.6788,6.6659,6.6723,115600.0
2006-02-13 15:05:00,20.73,20.74,20.68,20.7,76800.0,6.6723,6.6755,6.6562,6.6627,76800.0
2006-02-13 15:10:00,20.7,20.7,20.65,20.68,106800.0,6.6627,6.6627,6.6466,6.6562,106800.0
2006-02-13 15:15:00,20.68,20.7,20.66,20.68,73600.0,6.6562,6.6627,6.6498,6.6562,73600.0
2006-02-13 15:20:00,20.68,20.71,20.66,20.71,70000.0,6.6562,6.6659,6.6498,6.6659,70000.0
2006-02-13 15:25:00,20.71,20.72,20.68,20.69,50000.0,6.6659,6.6691,6.6562,6.6595,50000.0
2006-02-13 15:30:00,20.71,20.82,20.71,20.8,82000.0,6.6659,6.7013,6.6659,6.6949,82000.0
2006-02-13 15:35:00,20.79,20.84,20.76,20.81,192800.0,6.6916,6.7077,6.682,6.6981,192800.0
2006-02-13 15:40:00,20.82,20.82,20.75,20.79,75200.0,6.7013,6.7013,6.6788,6.6916,75200.0
2006-02-13 15:45:00,20.79,20.79,20.7,20.74,115600.0,6.6916,6.6916,6.6627,6.6755,115600.0
2006-02-13 15:50:00,20.73,20.75,20.72,20.72,55200.0,6.6723,6.6788,6.6691,6.6691,55200.0
2006-02-13 15:55:00,20.73,20.76,20.72,20.74,103600.0,6.6723,6.682,6.6691,6.6755,103600.0
2006-02-14 09:30:00,20.78,20.78,20.71,20.75,681200.0,6.6884,6.6884,6.6659,6.6788,681200.0
2006-02-14 09:35:00,20.74,20.75,20.67,20.71,304800.0,6.6755,6.6788,6.653,6.6659,304800.0
2006-02-14 09:40:00,20.71,20.73,20.69,20.7,163600.0,6.6659,6.6723,6.6595,6.6627,163600.0
2006-02-14 09:45:00,20.7,20.7,20.58,20.59,178000.0,6.6627,6.6627,6.6241,6.6273,178000.0
2006-02-14 09:50:00,20.59,20.68,20.55,20.68,245200.0,6.6273,6.6562,6.6144,6.6562,245200.0
2006-02-14 09:55:00,20.68,20.74,20.67,20.72,224400.0,6.6562,6.6755,6.653,6.6691,224400.0
2006-02-14 10:00:00,20.72,20.73,20.63,20.69,129600.0,6.6691,6.6723,6.6401,6.6595,129600.0
2006-02-14 10:05:00,20.71,20.71,20.67,20.7,95200.0,6.6659,6.6659,6.653,6.6627,95200.0
2006-02-14 10:10:00,20.7,20.73,20.62,20.64,302000.0,6.6627,6.6723,6.6369,6.6434,302000.0
2006-02-14 10:15:00,20.66,20.72,20.66,20.71,109600.0,6.6498,6.6691,6.6498,6.6659,109600.0
2006-02-14 10:20:00,20.71,20.72,20.63,20.67,121600.0,6.6659,6.6691,6.6401,6.653,121600.0
2006-02-14 10:25:00,20.67,20.71,20.65,20.71,86800.0,6.653,6.6659,6.6466,6.6659,86800.0
2006-02-14 10:30:00,20.71,20.72,20.67,20.68,154800.0,6.6659,6.6691,6.653,6.6562,154800.0
2006-02-14 10:35:00,20.69,20.69,20.66,20.67,61600.0,6.6595,6.6595,6.6498,6.653,61600.0
2006-02-14 10:40:00,20.67,20.72,20.67,20.7,177600.0,6.653,6.6691,6.653,6.6627,177600.0
2006-02-14 10:45:00,20.71,20.72,20.67,20.67,37600.0,6.6659,6.6691,6.653,6.653,37600.0
2006-02-14 10:50:00,20.67,20.7,20.66,20.69,56000.0,6.653,6.6627,6.6498,6.6595,56000.0
2006-02-14 10:55:00,20.69,20.72,20.66,20.72,133200.0,6.6595,6.6691,6.6498,6.6691,133200.0
2006-02-14 11:00:00,20.72,20.74,20.7,20.71,70800.0,6.6691,6.6755,6.6627,6.6659,70800.0
2006-02-14 11:05:00,20.72,20.85,20.72,20.8,161600.0,6.6691,6.711,6.6691,6.6949,161600.0
2006-02-14 11:10:00,20.82,20.92,20.8,20.87,164000.0,6.7013,6.7335,6.6949,6.7174,164000.0
2006-02-14 11:15:00,20.88,20.9,20.83,20.87,263200.0,6.7206,6.727,6.7045,6.7174,263200.0
2006-02-14 11:20:00,20.86,20.89,20.85,20.89,198400.0,6.7142,6.7238,6.711,6.7238,198400.0
2006-02-14 11:25:00,20.89,20.95,20.86,20.94,114000.0,6.7238,6.7431,6.7142,6.7399,114000.0
2006-02-14 11:30:00,20.94,21.03,20.94,21.0,71200.0,6.7399,6.7689,6.7399,6.7592,71200.0
2006-02-14 11:35:00,21.02,21.02,20.96,20.96,114800.0,6.7657,6.7657,6.7464,6.7464,114800.0
2006-02-14 11:40:00,20.97,21.0,20.93,20.95,91600.0,6.7496,6.7592,6.7367,6.7431,91600.0
2006-02-14 11:45:00,20.95,20.95,20.93,20.93,136800.0,6.7431,6.7431,6.7367,6.7367,136800.0
2006-02-14 11:50:00,20.93,21.03,20.93,21.02,132400.0,6.7367,6.7689,6.7367,6.7657,132400.0
2006-02-14 11:55:00,21.02,21.13,21.02,21.11,302400.0,6.7657,6.8011,6.7657,6.7946,302400.0
2006-02-14 12:00:00,21.1,21.13,20.86,21.09,248000.0,6.7914,6.8011,6.7142,6.7882,248000.0
2006-02-14 12:05:00,21.09,21.1,21.01,21.03,180400.0,6.7882,6.7914,6.7625,6.7689,180400.0
2006-02-14 12:10:00,21.03,21.04,20.95,20.97,132400.0,6.7689,6.7721,6.7431,6.7496,132400.0
2006-02-14 12:15:00,20.97,20.97,20.94,20.95,48800.0,6.7496,6.7496,6.7399,6.7431,48800.0
2006-02-14 12:20:00,20.95,21.0,20.94,20.98,54000.0,6.7431,6.7592,6.7399,6.7528,54000.0
2006-02-14 12:25:00,20.98,20.99,20.94,20.95,93600.0,6.7528,6.756,6.7399,6.7431,93600.0
2006-02-14 12:30:00,20.95,20.95,20.9,20.93,63200.0,6.7431,6.7431,6.727,6.7367,63200.0
2006-02-14 12:35:00,20.91,20.96,20.88,20.9,111600.0,6.7303,6.7464,6.7206,6.727,111600.0
2006-02-14 12:40:00,20.9,20.91,20.89,20.9,35200.0,6.727,6.7303,6.7238,6.727,35200.0
2006-02-14 12:45:00,20.9,20.91,20.84,20.84,60000.0,6.727,6.7303,6.7077,6.7077,60000.0
2006-02-14 12:50:00,20.85,20.88,20.85,20.88,73600.0,6.711,6.7206,6.711,6.7206,73600.0
2006-02-14 12:55:00,20.87,20.94,20.86,20.94,48400.0,6.7174,6.7399,6.7142,6.7399,48400.0
2006-02-14 13:00:00,20.94,20.99,20.93,20.98,80800.0,6.7399,6.756,6.7367,6.7528,80800.0
2006-02-14 13:05:00,20.98,20.99,20.97,20.97,58800.0,6.7528,6.756,6.7496,6.7496,58800.0
2006-02-14 13:10:00,20.97,20.99,20.97,20.99,44800.0,6.7496,6.756,6.7496,6.756,44800.0
2006-02-14 13:15:00,20.99,21.07,20.98,21.07,112800.0,6.756,6.7818,6.7528,6.7818,112800.0
2006-02-14 13:20:00,21.07,21.07,20.95,20.98,74400.0,6.7818,6.7818,6.7431,6.7528,74400.0
2006-02-14 13:25:00,20.98,21.0,20.97,20.99,36000.0,6.7528,6.7592,6.7496,6.756,36000.0
2006-02-14 13:30:00,21.0,21.0,20.99,20.99,32800.0,6.7592,6.7592,6.756,6.756,32800.0
2006-02-14 13:35:00,20.97,21.0,20.97,20.99,40800.0,6.7496,6.7592,6.7496,6.756,40800.0
2006-02-14 13:40:00,21.0,21.0,20.98,20.99,86000.0,6.7592,6.7592,6.7528,6.756,86000.0
2006-02-14 13:45:00,20.99,20.99,20.97,20.98,103600.0,6.756,6.756,6.7496,6.7528,103600.0
2006-02-14 13:50:00,20.99,21.0,20.97,21.0,129600.0,6.756,6.7592,6.7496,6.7592,129600.0
2006-02-14 13:55:00,20.99,21.03,20.96,21.0,125600.0,6.756,6.7689,6.7464,6.7592,125600.0
2006-02-14 14:00:00,20.99,21.03,20.97,21.01,76000.0,6.756,6.7689,6.7496,6.7625,76000.0
2006-02-14 14:05:00,21.01,21.08,21.01,21.08,159600.0,6.7625,6.785,6.7625,6.785,159600.0
2006-02-14 14:10:00,21.08,21.1,21.03,21.04,61200.0,6.785,6.7914,6.7689,6.7721,61200.0
2006-02-14 14:15:00,21.03,21.07,21.01,21.05,50800.0,6.7689,6.7818,6.7625,6.7753,50800.0
2006-02-14 14:20:00,21.03,21.1,21.03,21.09,60800.0,6.7689,6.7914,6.7689,6.7882,60800.0
2006-02-14 14:25:00,21.09,21.15,21.04,21.12,93600.0,6.7882,6.8075,6.7721,6.7979,93600.0
2006-02-14 14:30:00,21.15,21.15,21.08,21.08,88400.0,6.8075,6.8075,6.785,6.785,88400.0
2006-02-14 14:35:00,21.08,21.1,21.03,21.05,94400.0,6.785,6.7914,6.7689,6.7753,94400.0
2006-02-14 14:40:00,21.05,21.09,21.05,21.05,47200.0,6.7753,6.7882,6.7753,6.7753,47200.0
2006-02-14 14:45:00,21.05,21.13,21.05,21.13,22800.0,6.7753,6.8011,6.7753,6.8011,22800.0
2006-02-14 14:50:00,21.12,21.12,21.06,21.06,44800.0,6.7979,6.7979,6.7785,6.7785,44800.0
2006-02-14 14:55:00,21.08,21.09,21.06,21.09,51600.0,6.785,6.7882,6.7785,6.7882,51600.0
2006-02-14 15:00:00,21.09,21.09,20.98,21.0,95600.0,6.7882,6.7882,6.7528,6.7592,95600.0
2006-02-14 15:05:00,20.98,21.0,20.95,20.99,59200.0,6.7528,6.7592,6.7431,6.756,59200.0
2006-02-14 15:10:00,20.99,21.01,20.97,21.01,41600.0,6.756,6.7625,6.7496,6.7625,41600.0
2006-02-14 15:15:00,21.02,21.02,20.98,21.02,38000.0,6.7657,6.7657,6.7528,6.7657,38000.0
2006-02-14 15:20:00,21.01,21.01,20.97,21.0,182000.0,6.7625,6.7625,6.7496,6.7592,182000.0
2006-02-14 15:25:00,21.0,21.05,20.98,21.0,144000.0,6.7592,6.7753,6.7528,6.7592,144000.0
2006-02-14 15:30:00,21.0,21.06,20.98,20.99,132000.0,6.7592,6.7785,6.7528,6.756,132000.0
2006-02-14 15:35:00,20.98,21.02,20.95,21.0,90400.0,6.7528,6.7657,6.7431,6.7592,90400.0
2006-02-14 15:40:00,21.0,21.05,21.0,21.02,174800.0,6.7592,6.7753,6.7592,6.7657,174800.0
2006-02-14 15:45:00,21.02,21.02,20.96,21.0,344000.0,6.7657,6.7657,6.7464,6.7592,344000.0
2006-02-14 15:50:00,20.99,21.05,20.98,21.05,165200.0,6.756,6.7753,6.7528,6.7753,165200.0
2006-02-14 15:55:00,21.04,21.05,21.0,21.03,201200.0,6.7721,6.7753,6.7592,6.7689,201200.0
2006-02-15 09:30:00,21.31,21.34,21.25,21.25,318400.0,6.859,6.8687,6.8397,6.8397,318400.0
2006-02-15 09:35:00,21.27,21.28,21.22,21.27,136800.0,6.8461,6.8494,6.83,6.8461,136800.0
2006-02-15 09:40:00,21.27,21.28,21.23,21.27,83600.0,6.8461,6.8494,6.8333,6.8461,83600.0
2006-02-15 09:45:00,21.25,21.31,21.24,21.29,219200.0,6.8397,6.859,6.8365,6.8526,219200.0
2006-02-15 09:50:00,21.29,21.32,21.26,21.32,168400.0,6.8526,6.8622,6.8429,6.8622,168400.0
2006-02-15 09:55:00,21.32,21.37,21.31,21.37,147600.0,6.8622,6.8783,6.859,6.8783,147600.0
2006-02-15 10:00:00,21.36,21.36,21.29,21.3,88400.0,6.8751,6.8751,6.8526,6.8558,88400.0
2006-02-15 10:05:00,21.3,21.39,21.3,21.38,163600.0,6.8558,6.8848,6.8558,6.8815,163600.0
2006-02-15 10:10:00,21.4,21.44,21.4,21.42,87600.0,6.888,6.9009,6.888,6.8944,87600.0
2006-02-15 10:15:00,21.42,21.5,21.41,21.45,189200.0,6.8944,6.9202,6.8912,6.9041,189200.0
2006-02-15 10:20:00,21.46,21.64,21.46,21.6,178400.0,6.9073,6.9652,6.9073,6.9524,178400.0
2006-02-15 10:25:00,21.6,21.6,21.5,21.55,116800.0,6.9524,6.9524,6.9202,6.9363,116800.0
2006-02-15 10:30:00,21.55,21.55,21.41,21.43,149600.0,6.9363,6.9363,6.8912,6.8976,149600.0
2006-02-15 10:35:00,21.42,21.48,21.41,21.46,76400.0,6.8944,6.9137,6.8912,6.9073,76400.0
2006-02-15 10:40:00,21.47,21.56,21.45,21.55,128800.0,6.9105,6.9395,6.9041,6.9363,128800.0
2006-02-15 10:45:00,21.55,21.58,21.5,21.53,154000.0,6.9363,6.9459,6.9202,6.9298,154000.0
2006-02-15 10:50:00,21.53,21.55,21.5,21.52,77600.0,6.9298,6.9363,6.9202,6.9266,77600.0
2006-02-15 10:55:00,21.53,21.56,21.5,21.56,74400.0,6.9298,6.9395,6.9202,6.9395,74400.0
2006-02-15 11:00:00,21.57,21.59,21.54,21.55,70800.0,6.9427,6.9491,6.933,6.9363,70800.0
2006-02-15 11:05:00,21.55,21.58,21.53,21.56,82400.0,6.9363,6.9459,6.9298,6.9395,82400.0
2006-02-15 11:10:00,21.56,21.58,21.52,21.55,144400.0,6.9395,6.9459,6.9266,6.9363,144400.0
2006-02-15 11:15:00,21.55,21.56,21.54,21.55,73600.0,6.9363,6.9395,6.933,6.9363,73600.0
2006-02-15 11:20:00,21.55,21.6,21.54,21.56,118000.0,6.9363,6.9524,6.933,6.9395,118000.0
2006-02-15 11:25:00,21.56,21.56,21.53,21.55,118000.0,6.9395,6.9395,6.9298,6.9363,118000.0
2006-02-15 11:30:00,21.54,21.55,21.53,21.54,65600.0,6.933,6.9363,6.9298,6.933,65600.0
2006-02-15 11:35:00,21.54,21.55,21.49,21.5,82400.0,6.933,6.9363,6.917,6.9202,82400.0
2006-02-15 11:40:00,21.5,21.53,21.5,21.52,54800.0,6.9202,6.9298,6.9202,6.9266,54800.0
2006-02-15 11:45:00,21.53,21.55,21.52,21.53,56400.0,6.9298,6.9363,6.9266,6.9298,56400.0
2006-02-15 11:50:00,21.53,21.55,21.52,21.53,70400.0,6.9298,6.9363,6.9266,6.9298,70400.0
2006-02-15 11:55:00,21.52,21.55,21.49,21.53,158400.0,6.9266,6.9363,6.917,6.9298,158400.0
2006-02-15 12:00:00,21.51,21.55,21.49,21.53,188800.0,6.9234,6.9363,6.917,6.9298,188800.0
2006-02-15 12:05:00,21.52,21.56,21.51,21.55,304000.0,6.9266,6.9395,6.9234,6.9363,304000.0
2006-02-15 12:10:00,21.55,21.58,21.55,21.56,157600.0,6.9363,6.9459,6.9363,6.9395,157600.0
2006-02-15 12:15:00,21.56,21.56,21.49,21.49,150800.0,6.9395,6.9395,6.917,6.917,150800.0
2006-02-15 12:20:00,21.5,21.51,21.47,21.47,212800.0,6.9202,6.9234,6.9105,6.9105,212800.0
2006-02-15 12:25:00,21.47,21.49,21.46,21.46,132800.0,6.9105,6.917,6.9073,6.9073,132800.0
2006-02-15 12:30:00,21.46,21.47,21.37,21.37,298000.0,6.9073,6.9105,6.8783,6.8783,298000.0
2006-02-15 12:35:00,21.37,21.38,21.31,21.34,509600.0,6.8783,6.8815,6.859,6.8687,509600.0
2006-02-15 12:40:00,21.31,21.36,21.31,21.35,234000.0,6.859,6.8751,6.859,6.8719,234000.0
2006-02-15 12:45:00,21.34,21.35,21.29,21.29,120400.0,6.8687,6.8719,6.8526,6.8526,120400.0
2006-02-15 12:50:00,21.29,21.33,21.25,21.27,281600.0,6.8526,6.8655,6.8397,6.8461,281600.0
2006-02-15 12:55:00,21.27,21.38,21.27,21.37,338400.0,6.8461,6.8815,6.8461,6.8783,338400.0
2006-02-15 13:00:00,21.36,21.4,21.32,21.38,132400.0,6.8751,6.888,6.8622,6.8815,132400.0
2006-02-15 13:05:00,21.36,21.41,21.32,21.34,140000.0,6.8751,6.8912,6.8622,6.8687,140000.0
2006-02-15 13:10:00,21.36,21.38,21.33,21.38,76400.0,6.8751,6.8815,6.8655,6.8815,76400.0
2006-02-15 13:15:00,21.38,21.4,21.36,21.4,34400.0,6.8815,6.888,6.8751,6.888,34400.0
2006-02-15 13:20:00,21.41,21.42,21.36,21.37,443600.0,6.8912,6.8944,6.8751,6.8783,443600.0
2006-02-15 13:25:00,21.36,21.39,21.34,21.38,49600.0,6.8751,6.8848,6.8687,6.8815,49600.0
2006-02-15 13:30:00,21.38,21.39,21.35,21.36,59600.0,6.8815,6.8848,6.8719,6.8751,59600.0
2006-02-15 13:35:00,21.35,21.37,21.32,21.36,63600.0,6.8719,6.8783,6.8622,6.8751,63600.0
2006-02-15 13:40:00,21.36,21.36,21.32,21.36,94800.0,6.8751,6.8751,6.8622,6.8751,94800.0
2006-02-15 13:45:00,21.35,21.36,21.32,21.32,55600.0,6.8719,6.8751,6.8622,6.8622,55600.0
2006-02-15 13:50:00,21.32,21.37,21.32,21.36,87600.0,6.8622,6.8783,6.8622,6.8751,87600.0
2006-02-15 13:55:00,21.37,21.39,21.36,21.38,178000.0,6.8783,6.8848,6.8751,6.8815,178000.0
2006-02-15 14:00:00,21.38,21.38,21.35,21.35,107200.0,6.8815,6.8815,6.8719,6.8719,107200.0
2006-02-15 14:05:00,21.35,21.36,21.34,21.34,46000.0,6.8719,6.8751,6.8687,6.8687,46000.0
2006-02-15 14:10:00,21.34,21.36,21.33,21.35,97200.0,6.8687,6.8751,6.8655,6.8719,97200.0
2006-02-15 14:15:00,21.35,21.35,21.33,21.35,85200.0,6.8719,6.8719,6.8655,6.8719,85200.0
2006-02-15 14:20:00,21.34,21.36,21.34,21.36,126000.0,6.8687,6.8751,6.8687,6.8751,126000.0
2006-02-15 14:25:00,21.36,21.37,21.35,21.36,77200.0,6.8751,6.8783,6.8719,6.8751,77200.0
2006-02-15 14:30:00,21.35,21.37,21.35,21.35,79200.0,6.8719,6.8783,6.8719,6.8719,79200.0
2006-02-15 14:35:00,21.35,21.36,21.27,21.28,239600.0,6.8719,6.8751,6.8461,6.8494,239600.0
2006-02-15 14:40:00,21.28,21.3,21.25,21.26,188000.0,6.8494,6.8558,6.8397,6.8429,188000.0
2006-02-15 14:45:00,21.27,21.28,21.2,21.2,132000.0,6.8461,6.8494,6.8236,6.8236,132000.0
2006-02-15 14:50:00,21.2,21.23,21.19,21.22,203200.0,6.8236,6.8333,6.8204,6.83,203200.0
2006-02-15 14:55:00,21.22,21.22,21.15,21.17,134400.0,6.83,6.83,6.8075,6.814,134400.0
2006-02-15 15:00:00,21.18,21.18,21.14,21.14,137200.0,6.8172,6.8172,6.8043,6.8043,137200.0
2006-02-15 15:05:00,21.14,21.14,21.05,21.05,215200.0,6.8043,6.8043,6.7753,6.7753,215200.0
2006-02-15 15:10:00,21.06,21.11,21.04,21.1,206800.0,6.7785,6.7946,6.7721,6.7914,206800.0
2006-02-15 15:15:00,21.11,21.15,21.08,21.08,95600.0,6.7946,6.8075,6.785,6.785,95600.0
2006-02-15 15:20:00,21.08,21.1,21.04,21.06,129200.0,6.785,6.7914,6.7721,6.7785,129200.0
2006-02-15 15:25:00,21.06,21.12,21.05,21.11,110800.0,6.7785,6.7979,6.7753,6.7946,110800.0
2006-02-15 15:30:00,21.11,21.11,21.07,21.07,78800.0,6.7946,6.7946,6.7818,6.7818,78800.0
2006-02-15 15:35:00,21.07,21.12,21.07,21.1,93600.0,6.7818,6.7979,6.7818,6.7914,93600.0
2006-02-15 15:40:00,21.1,21.1,21.03,21.07,88800.0,6.7914,6.7914,6.7689,6.7818,88800.0
2006-02-15 15:45:00,21.08,21.08,21.03,21.06,72400.0,6.785,6.785,6.7689,6.7785,72400.0
2006-02-15 15:50:00,21.04,21.1,21.03,21.09,99600.0,6.7721,6.7914,6.7689,6.7882,99600.0
2006-02-15 15:55:00,21.08,21.15,21.08,21.15,150800.0,6.785,6.8075,6.785,6.8075,150800.0
2006-02-16 09:30:00,21.5,21.6,21.5,21.57,345200.0,6.9202,6.9524,6.9202,6.9427,345200.0
2006-02-16 09:35:00,21.55,21.57,21.5,21.5,274400.0,6.9363,6.9427,6.9202,6.9202,274400.0
2006-02-16 09:40:00,21.5,21.5,21.41,21.46,226000.0,6.9202,6.9202,6.8912,6.9073,226000.0
2006-02-16 09:45:00,21.46,21.51,21.43,21.48,87600.0,6.9073,6.9234,6.8976,6.9137,87600.0
2006-02-16 09:50:00,21.47,21.49,21.42,21.45,255600.0,6.9105,6.917,6.8944,6.9041,255600.0
2006-02-16 09:55:00,21.47,21.51,21.46,21.5,186800.0,6.9105,6.9234,6.9073,6.9202,186800.0
2006-02-16 10:00:00,21.5,21.53,21.47,21.52,92800.0,6.9202,6.9298,6.9105,6.9266,92800.0
2006-02-16 10:05:00,21.5,21.59,21.49,21.59,88800.0,6.9202,6.9491,6.917,6.9491,88800.0
2006-02-16 10:10:00,21.58,21.6,21.54,21.58,97200.0,6.9459,6.9524,6.933,6.9459,97200.0
2006-02-16 10:15:00,21.59,21.67,21.58,21.65,214000.0,6.9491,6.9749,6.9459,6.9685,214000.0
2006-02-16 10:20:00,21.65,21.68,21.61,21.62,88000.0,6.9685,6.9781,6.9556,6.9588,88000.0
2006-02-16 10:25:00,21.61,21.68,21.61,21.68,97200.0,6.9556,6.9781,6.9556,6.9781,97200.0
2006-02-16 10:30:00,21.68,21.72,21.65,21.68,74400.0,6.9781,6.991,6.9685,6.9781,74400.0
2006-02-16 10:35:00,21.69,21.75,21.66,21.74,218400.0,6.9813,7.0006,6.9717,6.9974,218400.0
2006-02-16 10:40:00,21.75,21.75,21.72,21.74,104000.0,7.0006,7.0006,6.991,6.9974,104000.0
2006-02-16 10:45:00,21.74,21.78,21.73,21.75,212000.0,6.9974,7.0103,6.9942,7.0006,212000.0
2006-02-16 10:50:00,21.73,21.75,21.7,21.74,57600.0,6.9942,7.0006,6.9845,6.9974,57600.0
2006-02-16 10:55:00,21.74,21.78,21.72,21.75,393600.0,6.9974,7.0103,6.991,7.0006,393600.0
2006-02-16 11:00:00,21.75,21.78,21.74,21.75,450400.0,7.0006,7.0103,6.9974,7.0006,450400.0
2006-02-16 11:05:00,21.75,21.81,21.74,21.81,100800.0,7.0006,7.0199,6.9974,7.0199,100800.0
2006-02-16 11:10:00,21.77,21.84,21.76,21.83,94400.0,7.0071,7.0296,7.0039,7.0264,94400.0
2006-02-16 11:15:00,21.82,21.83,21.79,21.83,67200.0,7.0232,7.0264,7.0135,7.0264,67200.0
2006-02-16 11:20:00,21.82,21.86,21.81,21.86,96000.0,7.0232,7.036,7.0199,7.036,96000.0
2006-02-16 11:25:00,21.86,21.89,21.85,21.89,205600.0,7.036,7.0457,7.0328,7.0457,205600.0
2006-02-16 11:30:00,21.88,21.94,21.8,21.86,167600.0,7.0425,7.0618,7.0167,7.036,167600.0
2006-02-16 11:35:00,21.85,21.9,21.85,21.9,115200.0,7.0328,7.0489,7.0328,7.0489,115200.0
2006-02-16 11:40:00,21.9,21.91,21.84,21.84,86800.0,7.0489,7.0521,7.0296,7.0296,86800.0
2006-02-16 11:45:00,21.85,21.86,21.83,21.83,121200.0,7.0328,7.036,7.0264,7.0264,121200.0
2006-02-16 11:50:00,21.83,21.9,21.83,21.9,66800.0,7.0264,7.0489,7.0264,7.0489,66800.0
2006-02-16 11:55:00,21.9,21.94,21.88,21.92,83600.0,7.0489,7.0618,7.0425,7.0554,83600.0
2006-02-16 12:00:00,21.92,21.93,21.91,21.92,54000.0,7.0554,7.0586,7.0521,7.0554,54000.0
2006-02-16 12:05:00,21.93,22.01,21.92,22.0,256400.0,7.0586,7.0843,7.0554,7.0811,256400.0
2006-02-16 12:10:00,22.01,22.09,21.98,21.99,202000.0,7.0843,7.1101,7.0747,7.0779,202000.0
2006-02-16 12:15:00,21.99,22.04,21.98,22.0,71600.0,7.0779,7.094,7.0747,7.0811,71600.0
2006-02-16 12:20:00,22.02,22.07,21.98,22.07,294800.0,7.0875,7.1036,7.0747,7.1036,294800.0
2006-02-16 12:25:00,22.05,22.06,22.03,22.04,78000.0,7.0972,7.1004,7.0908,7.094,78000.0
2006-02-16 12:30:00,22.03,22.04,22.01,22.02,147600.0,7.0908,7.094,7.0843,7.0875,147600.0
2006-02-16 12:35:00,22.04,22.06,22.01,22.06,82400.0,7.094,7.1004,7.0843,7.1004,82400.0
2006-02-16 12:40:00,22.07,22.17,22.07,22.15,137200.0,7.1036,7.1358,7.1036,7.1294,137200.0
2006-02-16 12:45:00,22.15,22.18,22.14,22.18,99600.0,7.1294,7.139,7.1262,7.139,99600.0
2006-02-16 12:50:00,22.18,22.2,22.15,22.17,78800.0,7.139,7.1455,7.1294,7.1358,78800.0
2006-02-16 12:55:00,22.17,22.22,22.17,22.22,76400.0,7.1358,7.1519,7.1358,7.1519,76400.0
2006-02-16 13:00:00,22.22,22.22,22.14,22.2,71600.0,7.1519,7.1519,7.1262,7.1455,71600.0
2006-02-16 13:05:00,22.2,22.23,22.2,22.21,37600.0,7.1455,7.1551,7.1455,7.1487,37600.0
2006-02-16 13:10:00,22.21,22.22,22.16,22.2,72000.0,7.1487,7.1519,7.1326,7.1455,72000.0
2006-02-16 13:15:00,22.19,22.19,22.13,22.17,76000.0,7.1423,7.1423,7.1229,7.1358,76000.0
2006-02-16 13:20:00,22.14,22.2,22.14,22.18,52400.0,7.1262,7.1455,7.1262,7.139,52400.0
2006-02-16 13:25:00,22.18,22.18,22.11,22.14,79600.0,7.139,7.139,7.1165,7.1262,79600.0
2006-02-16 13:30:00,22.13,22.14,22.1,22.12,92400.0,7.1229,7.1262,7.1133,7.1197,92400.0
2006-02-16 13:35:00,22.12,22.15,22.1,22.14,107200.0,7.1197,7.1294,7.1133,7.1262,107200.0
2006-02-16 13:40:00,22.14,22.2,22.14,22.2,72000.0,7.1262,7.1455,7.1262,7.1455,72000.0
2006-02-16 13:45:00,22.2,22.29,22.2,22.24,98400.0,7.1455,7.1744,7.1455,7.1584,98400.0
2006-02-16 13:50:00,22.24,22.25,22.19,22.23,87200.0,7.1584,7.1616,7.1423,7.1551,87200.0
2006-02-16 13:55:00,22.21,22.25,22.2,22.24,73200.0,7.1487,7.1616,7.1455,7.1584,73200.0
2006-02-16 14:00:00,22.24,22.26,22.2,22.24,81200.0,7.1584,7.1648,7.1455,7.1584,81200.0
2006-02-16 14:05:00,22.24,22.25,22.21,22.23,52400.0,7.1584,7.1616,7.1487,7.1551,52400.0
2006-02-16 14:10:00,22.23,22.25,22.2,22.25,79600.0,7.1551,7.1616,7.1455,7.1616,79600.0
2006-02-16 14:15:00,22.23,22.25,22.17,22.19,196800.0,7.1551,7.1616,7.1358,7.1423,196800.0
2006-02-16 14:20:00,22.19,22.25,22.18,22.25,190400.0,7.1423,7.1616,7.139,7.1616,190400.0
2006-02-16 14:25:00,22.25,22.25,22.21,22.24,227600.0,7.1616,7.1616,7.1487,7.1584,227600.0
2006-02-16 14:30:00,22.23,22.25,22.22,22.22,147600.0,7.1551,7.1616,7.1519,7.1519,147600.0
2006-02-16 14:35:00,22.22,22.29,22.21,22.26,195200.0,7.1519,7.1744,7.1487,7.1648,195200.0
2006-02-16 14:40:00,22.26,22.29,22.22,22.28,202400.0,7.1648,7.1744,7.1519,7.1712,202400.0
2006-02-16 14:45:00,22.29,22.32,22.25,22.3,177200.0,7.1744,7.1841,7.1616,7.1777,177200.0
2006-02-16 14:50:00,22.3,22.34,22.29,22.32,206000.0,7.1777,7.1905,7.1744,7.1841,206000.0
2006-02-16 14:55:00,22.32,22.32,22.25,22.28,78000.0,7.1841,7.1841,7.1616,7.1712,78000.0
2006-02-16 15:00:00,22.29,22.32,22.2,22.23,262400.0,7.1744,7.1841,7.1455,7.1551,262400.0
2006-02-16 15:05:00,22.21,22.23,22.19,22.19,225600.0,7.1487,7.1551,7.1423,7.1423,225600.0
2006-02-16 15:10:00,22.2,22.34,22.2,22.32,179200.0,7.1455,7.1905,7.1455,7.1841,179200.0
2006-02-16 15:15:00,22.3,22.33,22.25,22.3,159600.0,7.1777,7.1873,7.1616,7.1777,159600.0
2006-02-16 15:20:00,22.3,22.33,22.24,22.3,193200.0,7.1777,7.1873,7.1584,7.1777,193200.0
2006-02-16 15:25:00,22.27,22.3,22.27,22.29,89200.0,7.168,7.1777,7.168,7.1744,89200.0
2006-02-16 15:30:00,22.29,22.3,22.28,22.3,147200.0,7.1744,7.1777,7.1712,7.1777,147200.0
2006-02-16 15:35:00,22.3,22.35,22.29,22.3,378800.0,7.1777,7.1938,7.1744,7.1777,378800.0
2006-02-16 15:40:00,22.3,22.49,22.3,22.49,393600.0,7.1777,7.2388,7.1777,7.2388,393600.0
2006-02-16 15:45:00,22.38,22.53,22.37,22.45,636000.0,7.2034,7.2517,7.2002,7.2259,636000.0
2006-02-16 15:50:00,22.45,22.5,22.44,22.48,285600.0,7.2259,7.242,7.2227,7.2356,285600.0
2006-02-16 15:55:00,22.48,22.5,22.33,22.44,585200.0,7.2356,7.242,7.1873,7.2227,585200.0
2006-02-17 09:30:00,23.03,23.03,22.89,22.9,447600.0,7.4126,7.4126,7.3676,7.3708,447600.0
2006-02-17 09:35:00,22.9,22.96,22.85,22.85,200400.0,7.3708,7.3901,7.3547,7.3547,200400.0
2006-02-17 09:40:00,22.87,22.95,22.85,22.91,243600.0,7.3611,7.3869,7.3547,7.374,243600.0
2006-02-17 09:45:00,22.91,22.92,22.86,22.92,199600.0,7.374,7.3772,7.3579,7.3772,199600.0
2006-02-17 09:50:00,22.9,22.9,22.86,22.89,234000.0,7.3708,7.3708,7.3579,7.3676,234000.0
2006-02-17 09:55:00,22.88,22.9,22.85,22.89,116000.0,7.3643,7.3708,7.3547,7.3676,116000.0
2006-02-17 10:00:00,22.89,22.92,22.81,22.84,198800.0,7.3676,7.3772,7.3418,7.3515,198800.0
2006-02-17 10:05:00,22.84,22.85,22.79,22.79,75200.0,7.3515,7.3547,7.3354,7.3354,75200.0
2006-02-17 10:10:00,22.79,22.79,22.63,22.69,207200.0,7.3354,7.3354,7.2839,7.3032,207200.0
2006-02-17 10:15:00,22.69,22.71,22.63,22.64,107200.0,7.3032,7.3096,7.2839,7.2871,107200.0
2006-02-17 10:20:00,22.65,22.7,22.65,22.7,94400.0,7.2903,7.3064,7.2903,7.3064,94400.0
2006-02-17 10:25:00,22.7,22.73,22.65,22.72,82800.0,7.3064,7.3161,7.2903,7.3128,82800.0
2006-02-17 10:30:00,22.72,22.75,22.69,22.7,116400.0,7.3128,7.3225,7.3032,7.3064,116400.0
2006-02-17 10:35:00,22.7,22.7,22.63,22.63,107200.0,7.3064,7.3064,7.2839,7.2839,107200.0
2006-02-17 10:40:00,22.63,22.67,22.63,22.67,100000.0,7.2839,7.2968,7.2839,7.2968,100000.0
2006-02-17 10:45:00,22.67,22.71,22.64,22.68,59200.0,7.2968,7.3096,7.2871,7.3,59200.0
2006-02-17 10:50:00,22.69,22.69,22.6,22.63,58000.0,7.3032,7.3032,7.2742,7.2839,58000.0
2006-02-17 10:55:00,22.61,22.67,22.6,22.63,100000.0,7.2774,7.2968,7.2742,7.2839,100000.0
2006-02-17 11:00:00,22.62,22.63,22.6,22.61,98000.0,7.2807,7.2839,7.2742,7.2774,98000.0
2006-02-17 11:05:00,22.61,22.65,22.6,22.61,111600.0,7.2774,7.2903,7.2742,7.2774,111600.0
2006-02-17 11:10:00,22.61,22.64,22.6,22.62,226800.0,7.2774,7.2871,7.2742,7.2807,226800.0
2006-02-17 11:15:00,22.61,22.64,22.6,22.61,104000.0,7.2774,7.2871,7.2742,7.2774,104000.0
2006-02-17 11:20:00,22.61,22.61,22.56,22.56,144400.0,7.2774,7.2774,7.2614,7.2614,144400.0
2006-02-17 11:25:00,22.57,22.57,22.45,22.48,193200.0,7.2646,7.2646,7.2259,7.2356,193200.0
2006-02-17 11:30:00,22.48,22.48,22.45,22.48,62400.0,7.2356,7.2356,7.2259,7.2356,62400.0
2006-02-17 11:35:00,22.48,22.48,22.42,22.45,227200.0,7.2356,7.2356,7.2163,7.2259,227200.0
2006-02-17 11:40:00,22.42,22.45,22.38,22.41,111600.0,7.2163,7.2259,7.2034,7.2131,111600.0
2006-02-17 11:45:00,22.41,22.47,22.38,22.45,268400.0,7.2131,7.2324,7.2034,7.2259,268400.0
2006-02-17 11:50:00,22.44,22.47,22.43,22.45,56000.0,7.2227,7.2324,7.2195,7.2259,56000.0
2006-02-17 11:55:00,22.45,22.47,22.42,22.43,126400.0,7.2259,7.2324,7.2163,7.2195,126400.0
2006-02-17 12:00:00,22.43,22.49,22.43,22.47,93200.0,7.2195,7.2388,7.2195,7.2324,93200.0
2006-02-17 12:05:00,22.47,22.5,22.46,22.49,88400.0,7.2324,7.242,7.2292,7.2388,88400.0
2006-02-17 12:10:00,22.48,22.58,22.48,22.52,387600.0,7.2356,7.2678,7.2356,7.2485,387600.0
2006-02-17 12:15:00,22.52,22.53,22.5,22.51,363200.0,7.2485,7.2517,7.242,7.2453,363200.0
2006-02-17 12:20:00,22.51,22.52,22.49,22.5,240400.0,7.2453,7.2485,7.2388,7.242,240400.0
2006-02-17 12:25:00,22.5,22.51,22.44,22.46,60000.0,7.242,7.2453,7.2227,7.2292,60000.0
2006-02-17 12:30:00,22.46,22.49,22.46,22.48,50400.0,7.2292,7.2388,7.2292,7.2356,50400.0
2006-02-17 12:35:00,22.48,22.5,22.47,22.5,27200.0,7.2356,7.242,7.2324,7.242,27200.0
2006-02-17 12:40:00,22.5,22.5,22.48,22.48,96000.0,7.242,7.242,7.2356,7.2356,96000.0
2006-02-17 12:45:00,22.49,22.53,22.49,22.5,189600.0,7.2388,7.2517,7.2388,7.242,189600.0
2006-02-17 12:50:00,22.5,22.55,22.48,22.55,384400.0,7.242,7.2581,7.2356,7.2581,384400.0
2006-02-17 12:55:00,22.55,22.6,22.55,22.59,108400.0,7.2581,7.2742,7.2581,7.271,108400.0
2006-02-17 13:00:00,22.59,22.62,22.58,22.61,165600.0,7.271,7.2807,7.2678,7.2774,165600.0
2006-02-17 13:05:00,22.6,22.64,22.58,22.62,242000.0,7.2742,7.2871,7.2678,7.2807,242000.0
2006-02-17 13:10:00,22.63,22.65,22.61,22.63,155600.0,7.2839,7.2903,7.2774,7.2839,155600.0
2006-02-17 13:15:00,22.61,22.66,22.61,22.65,42400.0,7.2774,7.2935,7.2774,7.2903,42400.0
2006-02-17 13:20:00,22.64,22.64,22.62,22.64,44000.0,7.2871,7.2871,7.2807,7.2871,44000.0
2006-02-17 13:25:00,22.63,22.64,22.61,22.63,98800.0,7.2839,7.2871,7.2774,7.2839,98800.0
2006-02-17 13:30:00,22.63,22.65,22.62,22.64,114400.0,7.2839,7.2903,7.2807,7.2871,114400.0
2006-02-17 13:35:00,22.65,22.68,22.64,22.67,98800.0,7.2903,7.3,7.2871,7.2968,98800.0
2006-02-17 13:40:00,22.67,22.73,22.65,22.68,285600.0,7.2968,7.3161,7.2903,7.3,285600.0
2006-02-17 13:45:00,22.68,22.69,22.65,22.68,66000.0,7.3,7.3032,7.2903,7.3,66000.0
2006-02-17 13:50:00,22.68,22.68,22.65,22.65,88000.0,7.3,7.3,7.2903,7.2903,88000.0
2006-02-17 13:55:00,22.65,22.67,22.64,22.65,71200.0,7.2903,7.2968,7.2871,7.2903,71200.0
2006-02-17 14:00:00,22.65,22.67,22.64,22.65,60000.0,7.2903,7.2968,7.2871,7.2903,60000.0
2006-02-17 14:05:00,22.65,22.65,22.58,22.61,60400.0,7.2903,7.2903,7.2678,7.2774,60400.0
2006-02-17 14:10:00,22.61,22.63,22.6,22.61,74400.0,7.2774,7.2839,7.2742,7.2774,74400.0
2006-02-17 14:15:00,22.62,22.65,22.62,22.65,43600.0,7.2807,7.2903,7.2807,7.2903,43600.0
2006-02-17 14:20:00,22.65,22.65,22.6,22.61,60000.0,7.2903,7.2903,7.2742,7.2774,60000.0
2006-02-17 14:25:00,22.62,22.66,22.61,22.65,110800.0,7.2807,7.2935,7.2774,7.2903,110800.0
2006-02-17 14:30:00,22.65,22.65,22.6,22.62,61200.0,7.2903,7.2903,7.2742,7.2807,61200.0
2006-02-17 14:35:00,22.62,22.62,22.58,22.58,156800.0,7.2807,7.2807,7.2678,7.2678,156800.0
2006-02-17 14:40:00,22.6,22.62,22.58,22.58,48000.0,7.2742,7.2807,7.2678,7.2678,48000.0
2006-02-17 14:45:00,22.57,22.61,22.56,22.6,30000.0,7.2646,7.2774,7.2614,7.2742,30000.0
2006-02-17 14:50:00,22.6,22.61,22.58,22.58,68400.0,7.2742,7.2774,7.2678,7.2678,68400.0
2006-02-17 14:55:00,22.59,22.64,22.59,22.6,63600.0,7.271,7.2871,7.271,7.2742,63600.0
2006-02-17 15:00:00,22.6,22.6,22.58,22.58,115600.0,7.2742,7.2742,7.2678,7.2678,115600.0
2006-02-17 15:05:00,22.56,22.62,22.53,22.57,46800.0,7.2614,7.2807,7.2517,7.2646,46800.0
2006-02-17 15:10:00,22.57,22.6,22.57,22.59,70000.0,7.2646,7.2742,7.2646,7.271,70000.0
2006-02-17 15:15:00,22.58,22.58,22.53,22.55,63200.0,7.2678,7.2678,7.2517,7.2581,63200.0
2006-02-17 15:20:00,22.55,22.58,22.53,22.55,35600.0,7.2581,7.2678,7.2517,7.2581,35600.0
2006-02-17 15:25:00,22.56,22.59,22.56,22.56,47200.0,7.2614,7.271,7.2614,7.2614,47200.0
2006-02-17 15:30:00,22.56,22.59,22.54,22.59,78800.0,7.2614,7.271,7.2549,7.271,78800.0
2006-02-17 15:35:00,22.6,22.61,22.56,22.61,163200.0,7.2742,7.2774,7.2614,7.2774,163200.0
2006-02-17 15:40:00,22.61,22.66,22.61,22.65,170800.0,7.2774,7.2935,7.2774,7.2903,170800.0
2006-02-17 15:45:00,22.65,22.72,22.63,22.66,164400.0,7.2903,7.3128,7.2839,7.2935,164400.0
2006-02-17 15:50:00,22.66,22.67,22.64,22.64,172000.0,7.2935,7.2968,7.2871,7.2871,172000.0
2006-02-17 15:55:00,22.64,22.78,22.63,22.7,284800.0,7.2871,7.3322,7.2839,7.3064,284800.0
2006-02-21 09:30:00,23.56,23.56,23.48,23.48,876800.0,7.5832,7.5832,7.5575,7.5575,876800.0
2006-02-21 09:35:00,23.48,23.59,23.47,23.52,314400.0,7.5575,7.5929,7.5543,7.5703,314400.0
2006-02-21 09:40:00,23.52,23.54,23.42,23.43,198400.0,7.5703,7.5768,7.5382,7.5414,198400.0
2006-02-21 09:45:00,23.43,23.45,23.35,23.38,117200.0,7.5414,7.5478,7.5156,7.5253,117200.0
2006-02-21 09:50:00,23.37,23.43,23.35,23.36,106800.0,7.5221,7.5414,7.5156,7.5188,106800.0
2006-02-21 09:55:00,23.36,23.4,23.31,23.37,116000.0,7.5188,7.5317,7.5028,7.5221,116000.0
2006-02-21 10:00:00,23.38,23.38,23.32,23.33,124000.0,7.5253,7.5253,7.506,7.5092,124000.0
2006-02-21 10:05:00,23.32,23.34,23.29,23.3,101200.0,7.506,7.5124,7.4963,7.4995,101200.0
2006-02-21 10:10:00,23.3,23.36,23.28,23.34,216800.0,7.4995,7.5188,7.4931,7.5124,216800.0
2006-02-21 10:15:00,23.31,23.37,23.31,23.33,313200.0,7.5028,7.5221,7.5028,7.5092,313200.0
2006-02-21 10:20:00,23.32,23.32,23.17,23.23,183200.0,7.506,7.506,7.4577,7.477,183200.0
2006-02-21 10:25:00,23.23,23.28,23.23,23.23,196000.0,7.477,7.4931,7.477,7.477,196000.0
2006-02-21 10:30:00,23.22,23.29,23.19,23.28,95200.0,7.4738,7.4963,7.4641,7.4931,95200.0
2006-02-21 10:35:00,23.25,23.27,23.23,23.24,156800.0,7.4834,7.4899,7.477,7.4802,156800.0
2006-02-21 10:40:00,23.24,23.29,23.23,23.25,119200.0,7.4802,7.4963,7.477,7.4834,119200.0
2006-02-21 10:45:00,23.25,23.25,23.22,23.24,151200.0,7.4834,7.4834,7.4738,7.4802,151200.0
2006-02-21 10:50:00,23.24,23.44,23.24,23.36,334400.0,7.4802,7.5446,7.4802,7.5188,334400.0
2006-02-21 10:55:00,23.39,23.42,23.35,23.4,122800.0,7.5285,7.5382,7.5156,7.5317,122800.0
2006-02-21 11:00:00,23.4,23.4,23.35,23.38,60400.0,7.5317,7.5317,7.5156,7.5253,60400.0
2006-02-21 11:05:00,23.38,23.42,23.36,23.41,561200.0,7.5253,7.5382,7.5188,7.5349,561200.0
2006-02-21 11:10:00,23.42,23.47,23.4,23.43,118400.0,7.5382,7.5543,7.5317,7.5414,118400.0
2006-02-21 11:15:00,23.43,23.47,23.43,23.47,80000.0,7.5414,7.5543,7.5414,7.5543,80000.0
2006-02-21 11:20:00,23.46,23.52,23.46,23.51,200000.0,7.551,7.5703,7.551,7.5671,200000.0
2006-02-21 11:25:00,23.5,23.52,23.46,23.47,146800.0,7.5639,7.5703,7.551,7.5543,146800.0
2006-02-21 11:30:00,23.47,23.47,23.45,23.46,84800.0,7.5543,7.5543,7.5478,7.551,84800.0
2006-02-21 11:35:00,23.47,23.49,23.45,23.46,182800.0,7.5543,7.5607,7.5478,7.551,182800.0
2006-02-21 11:40:00,23.46,23.52,23.43,23.48,230800.0,7.551,7.5703,7.5414,7.5575,230800.0
2006-02-21 11:45:00,23.48,23.55,23.47,23.53,204800.0,7.5575,7.58,7.5543,7.5736,204800.0
2006-02-21 11:50:00,23.52,23.53,23.48,23.5,141600.0,7.5703,7.5736,7.5575,7.5639,141600.0
2006-02-21 11:55:00,23.49,23.5,23.47,23.48,77600.0,7.5607,7.5639,7.5543,7.5575,77600.0
2006-02-21 12:00:00,23.47,23.47,23.45,23.46,110400.0,7.5543,7.5543,7.5478,7.551,110400.0
2006-02-21 12:05:00,23.46,23.48,23.45,23.46,137600.0,7.551,7.5575,7.5478,7.551,137600.0
2006-02-21 12:10:00,23.46,23.48,23.45,23.46,101200.0,7.551,7.5575,7.5478,7.551,101200.0
2006-02-21 12:15:00,23.46,23.47,23.45,23.46,61200.0,7.551,7.5543,7.5478,7.551,61200.0
2006-02-21 12:20:00,23.46,23.47,23.43,23.44,111200.0,7.551,7.5543,7.5414,7.5446,111200.0
2006-02-21 12:25:00,23.44,23.44,23.38,23.4,131200.0,7.5446,7.5446,7.5253,7.5317,131200.0
2006-02-21 12:30:00,23.41,23.42,23.35,23.37,142000.0,7.5349,7.5382,7.5156,7.5221,142000.0
2006-02-21 12:35:00,23.38,23.4,23.35,23.39,126000.0,7.5253,7.5317,7.5156,7.5285,126000.0
2006-02-21 12:40:00,23.39,23.43,23.38,23.41,92800.0,7.5285,7.5414,7.5253,7.5349,92800.0
2006-02-21 12:45:00,23.4,23.41,23.36,23.37,62000.0,7.5317,7.5349,7.5188,7.5221,62000.0
2006-02-21 12:50:00,23.36,23.38,23.36,23.37,118000.0,7.5188,7.5253,7.5188,7.5221,118000.0
2006-02-21 12:55:00,23.36,23.36,23.32,23.33,113200.0,7.5188,7.5188,7.506,7.5092,113200.0
2006-02-21 13:00:00,23.33,23.33,23.31,23.31,38800.0,7.5092,7.5092,7.5028,7.5028,38800.0
2006-02-21 13:05:00,23.31,23.33,23.2,23.2,156000.0,7.5028,7.5092,7.4673,7.4673,156000.0
2006-02-21 13:10:00,23.2,23.2,23.17,23.17,90400.0,7.4673,7.4673,7.4577,7.4577,90400.0
2006-02-21 13:15:00,23.17,23.17,23.11,23.14,230400.0,7.4577,7.4577,7.4384,7.448,230400.0
2006-02-21 13:20:00,23.14,23.22,23.14,23.2,84000.0,7.448,7.4738,7.448,7.4673,84000.0
2006-02-21 13:25:00,23.21,23.21,23.15,23.15,115600.0,7.4706,7.4706,7.4513,7.4513,115600.0
2006-02-21 13:30:00,23.16,23.2,23.14,23.14,44800.0,7.4545,7.4673,7.448,7.448,44800.0
2006-02-21 13:35:00,23.14,23.15,23.11,23.14,68000.0,7.448,7.4513,7.4384,7.448,68000.0
2006-02-21 13:40:00,23.11,23.13,23.01,23.06,126800.0,7.4384,7.4448,7.4062,7.4223,126800.0
2006-02-21 13:45:00,23.06,23.1,23.01,23.04,138800.0,7.4223,7.4352,7.4062,7.4158,138800.0
2006-02-21 13:50:00,23.02,23.02,22.92,22.93,136400.0,7.4094,7.4094,7.3772,7.3804,136400.0
2006-02-21 13:55:00,22.93,22.93,22.8,22.84,188000.0,7.3804,7.3804,7.3386,7.3515,188000.0
2006-02-21 14:00:00,22.85,22.94,22.82,22.93,246000.0,7.3547,7.3837,7.345,7.3804,246000.0
2006-02-21 14:05:00,22.94,22.94,22.84,22.89,110000.0,7.3837,7.3837,7.3515,7.3676,110000.0
2006-02-21 14:10:00,22.9,22.95,22.87,22.92,130400.0,7.3708,7.3869,7.3611,7.3772,130400.0
2006-02-21 14:15:00,22.94,22.95,22.88,22.91,64800.0,7.3837,7.3869,7.3643,7.374,64800.0
2006-02-21 14:20:00,22.9,22.91,22.82,22.84,123600.0,7.3708,7.374,7.345,7.3515,123600.0
2006-02-21 14:25:00,22.83,22.83,22.67,22.71,188400.0,7.3483,7.3483,7.2968,7.3096,188400.0
2006-02-21 14:30:00,22.72,22.77,22.71,22.77,131200.0,7.3128,7.3289,7.3096,7.3289,131200.0
2006-02-21 14:35:00,22.77,22.81,22.76,22.8,67200.0,7.3289,7.3418,7.3257,7.3386,67200.0
2006-02-21 14:40:00,22.8,22.86,22.78,22.84,197200.0,7.3386,7.3579,7.3322,7.3515,197200.0
2006-02-21 14:45:00,22.85,22.88,22.83,22.87,71600.0,7.3547,7.3643,7.3483,7.3611,71600.0
2006-02-21 14:50:00,22.87,22.87,22.82,22.84,110000.0,7.3611,7.3611,7.345,7.3515,110000.0
2006-02-21 14:55:00,22.84,22.86,22.82,22.82,80400.0,7.3515,7.3579,7.345,7.345,80400.0
2006-02-21 15:00:00,22.82,22.84,22.79,22.8,56000.0,7.345,7.3515,7.3354,7.3386,56000.0
2006-02-21 15:05:00,22.8,22.8,22.75,22.79,122400.0,7.3386,7.3386,7.3225,7.3354,122400.0
2006-02-21 15:10:00,22.78,22.81,22.75,22.79,166000.0,7.3322,7.3418,7.3225,7.3354,166000.0
2006-02-21 15:15:00,22.77,22.79,22.75,22.77,57200.0,7.3289,7.3354,7.3225,7.3289,57200.0
2006-02-21 15:20:00,22.77,22.79,22.75,22.75,80400.0,7.3289,7.3354,7.3225,7.3225,80400.0
2006-02-21 15:25:00,22.75,22.77,22.7,22.72,50000.0,7.3225,7.3289,7.3064,7.3128,50000.0
2006-02-21 15:30:00,22.72,22.74,22.7,22.73,74000.0,7.3128,7.3193,7.3064,7.3161,74000.0
2006-02-21 15:35:00,22.73,22.74,22.71,22.71,112800.0,7.3161,7.3193,7.3096,7.3096,112800.0
2006-02-21 15:40:00,22.71,22.72,22.63,22.64,81200.0,7.3096,7.3128,7.2839,7.2871,81200.0
2006-02-21 15:45:00,22.63,22.64,22.53,22.53,161200.0,7.2839,7.2871,7.2517,7.2517,161200.0
2006-02-21 15:50:00,22.54,22.57,22.5,22.5,405200.0,7.2549,7.2646,7.242,7.242,405200.0
2006-02-21 15:55:00,22.5,22.54,22.46,22.51,221600.0,7.242,7.2549,7.2292,7.2453,221600.0
2006-02-22 09:30:00,22.5,22.5,22.35,22.43,276000.0,7.242,7.242,7.1938,7.2195,276000.0
2006-02-22 09:35:00,22.44,22.51,22.42,22.5,269200.0,7.2227,7.2453,7.2163,7.242,269200.0
2006-02-22 09:40:00,22.5,22.52,22.39,22.46,315200.0,7.242,7.2485,7.2066,7.2292,315200.0
2006-02-22 09:45:00,22.46,22.52,22.43,22.43,170800.0,7.2292,7.2485,7.2195,7.2195,170800.0
2006-02-22 09:50:00,22.42,22.54,22.39,22.5,384800.0,7.2163,7.2549,7.2066,7.242,384800.0
2006-02-22 09:55:00,22.5,22.57,22.45,22.53,208000.0,7.242,7.2646,7.2259,7.2517,208000.0
2006-02-22 10:00:00,22.53,22.53,22.45,22.46,170800.0,7.2517,7.2517,7.2259,7.2292,170800.0
2006-02-22 10:05:00,22.46,22.46,22.39,22.39,189600.0,7.2292,7.2292,7.2066,7.2066,189600.0
2006-02-22 10:10:00,22.4,22.4,22.38,22.4,152000.0,7.2099,7.2099,7.2034,7.2099,152000.0
2006-02-22 10:15:00,22.4,22.42,22.38,22.4,276400.0,7.2099,7.2163,7.2034,7.2099,276400.0
2006-02-22 10:20:00,22.4,22.42,22.39,22.4,134400.0,7.2099,7.2163,7.2066,7.2099,134400.0
2006-02-22 10:25:00,22.4,22.49,22.4,22.45,289600.0,7.2099,7.2388,7.2099,7.2259,289600.0
2006-02-22 10:30:00,22.45,22.51,22.45,22.48,96000.0,7.2259,7.2453,7.2259,7.2356,96000.0
2006-02-22 10:35:00,22.48,22.52,22.46,22.49,277600.0,7.2356,7.2485,7.2292,7.2388,277600.0
2006-02-22 10:40:00,22.49,22.49,22.46,22.47,74400.0,7.2388,7.2388,7.2292,7.2324,74400.0
2006-02-22 10:45:00,22.47,22.48,22.41,22.41,86400.0,7.2324,7.2356,7.2131,7.2131,86400.0
2006-02-22 10:50:00,22.42,22.42,22.36,22.36,128800.0,7.2163,7.2163,7.197,7.197,128800.0
2006-02-22 10:55:00,22.36,22.4,22.36,22.39,79600.0,7.197,7.2099,7.197,7.2066,79600.0
2006-02-22 11:00:00,22.39,22.43,22.38,22.39,84800.0,7.2066,7.2195,7.2034,7.2066,84800.0
2006-02-22 11:05:00,22.38,22.4,22.38,22.38,102400.0,7.2034,7.2099,7.2034,7.2034,102400.0
2006-02-22 11:10:00,22.38,22.38,22.34,22.34,107600.0,7.2034,7.2034,7.1905,7.1905,107600.0
2006-02-22 11:15:00,22.34,22.36,22.28,22.28,115200.0,7.1905,7.197,7.1712,7.1712,115200.0
2006-02-22 11:20:00,22.29,22.39,22.28,22.39,120800.0,7.1744,7.2066,7.1712,7.2066,120800.0
2006-02-22 11:25:00,22.39,22.45,22.39,22.42,64800.0,7.2066,7.2259,7.2066,7.2163,64800.0
2006-02-22 11:30:00,22.43,22.47,22.41,22.46,79600.0,7.2195,7.2324,7.2131,7.2292,79600.0
2006-02-22 11:35:00,22.46,22.49,22.44,22.46,51600.0,7.2292,7.2388,7.2227,7.2292,51600.0
2006-02-22 11:40:00,22.47,22.47,22.44,22.47,38400.0,7.2324,7.2324,7.2227,7.2324,38400.0
2006-02-22 11:45:00,22.47,22.5,22.43,22.5,40000.0,7.2324,7.242,7.2195,7.242,40000.0
2006-02-22 11:50:00,22.5,22.5,22.45,22.46,30400.0,7.242,7.242,7.2259,7.2292,30400.0
2006-02-22 11:55:00,22.46,22.46,22.42,22.44,14400.0,7.2292,7.2292,7.2163,7.2227,14400.0
2006-02-22 12:00:00,22.45,22.45,22.4,22.41,73600.0,7.2259,7.2259,7.2099,7.2131,73600.0
2006-02-22 12:05:00,22.41,22.42,22.36,22.39,88000.0,7.2131,7.2163,7.197,7.2066,88000.0
2006-02-22 12:10:00,22.39,22.39,22.33,22.36,102000.0,7.2066,7.2066,7.1873,7.197,102000.0
2006-02-22 12:15:00,22.36,22.4,22.36,22.4,65600.0,7.197,7.2099,7.197,7.2099,65600.0
2006-02-22 12:20:00,22.38,22.43,22.36,22.43,74000.0,7.2034,7.2195,7.197,7.2195,74000.0
2006-02-22 12:25:00,22.43,22.47,22.41,22.45,75600.0,7.2195,7.2324,7.2131,7.2259,75600.0
2006-02-22 12:30:00,22.45,22.47,22.43,22.47,75600.0,7.2259,7.2324,7.2195,7.2324,75600.0
2006-02-22 12:35:00,22.47,22.54,22.47,22.53,356800.0,7.2324,7.2549,7.2324,7.2517,356800.0
2006-02-22 12:40:00,22.53,22.59,22.45,22.48,295200.0,7.2517,7.271,7.2259,7.2356,295200.0
2006-02-22 12:45:00,22.48,22.5,22.45,22.47,127200.0,7.2356,7.242,7.2259,7.2324,127200.0
2006-02-22 12:50:00,22.47,22.47,22.43,22.45,116400.0,7.2324,7.2324,7.2195,7.2259,116400.0
2006-02-22 12:55:00,22.45,22.48,22.42,22.44,154000.0,7.2259,7.2356,7.2163,7.2227,154000.0
2006-02-22 13:00:00,22.44,22.49,22.44,22.45,149200.0,7.2227,7.2388,7.2227,7.2259,149200.0
2006-02-22 13:05:00,22.46,22.5,22.46,22.5,56000.0,7.2292,7.242,7.2292,7.242,56000.0
2006-02-22 13:10:00,22.53,22.53,22.49,22.49,66400.0,7.2517,7.2517,7.2388,7.2388,66400.0
2006-02-22 13:15:00,22.49,22.52,22.48,22.52,64800.0,7.2388,7.2485,7.2356,7.2485,64800.0
2006-02-22 13:20:00,22.51,22.53,22.5,22.52,106400.0,7.2453,7.2517,7.242,7.2485,106400.0
2006-02-22 13:25:00,22.52,22.53,22.46,22.46,173600.0,7.2485,7.2517,7.2292,7.2292,173600.0
2006-02-22 13:30:00,22.45,22.49,22.37,22.38,196800.0,7.2259,7.2388,7.2002,7.2034,196800.0
2006-02-22 13:35:00,22.37,22.39,22.36,22.38,178400.0,7.2002,7.2066,7.197,7.2034,178400.0
2006-02-22 13:40:00,22.38,22.38,22.31,22.33,179200.0,7.2034,7.2034,7.1809,7.1873,179200.0
2006-02-22 13:45:00,22.33,22.38,22.33,22.33,84400.0,7.1873,7.2034,7.1873,7.1873,84400.0
2006-02-22 13:50:00,22.32,22.32,22.26,22.27,101600.0,7.1841,7.1841,7.1648,7.168,101600.0
2006-02-22 13:55:00,22.27,22.27,22.16,22.16,129200.0,7.168,7.168,7.1326,7.1326,129200.0
2006-02-22 14:00:00,22.16,22.16,22.11,22.13,223200.0,7.1326,7.1326,7.1165,7.1229,223200.0
2006-02-22 14:05:00,22.13,22.21,22.13,22.21,99200.0,7.1229,7.1487,7.1229,7.1487,99200.0
2006-02-22 14:10:00,22.21,22.24,22.2,22.24,60000.0,7.1487,7.1584,7.1455,7.1584,60000.0
2006-02-22 14:15:00,22.22,22.31,22.22,22.3,149200.0,7.1519,7.1809,7.1519,7.1777,149200.0
2006-02-22 14:20:00,22.3,22.32,22.27,22.29,66800.0,7.1777,7.1841,7.168,7.1744,66800.0
2006-02-22 14:25:00,22.3,22.32,22.28,22.28,58000.0,7.1777,7.1841,7.1712,7.1712,58000.0
2006-02-22 14:30:00,22.29,22.29,22.23,22.24,148000.0,7.1744,7.1744,7.1551,7.1584,148000.0
2006-02-22 14:35:00,22.24,22.26,22.14,22.16,118000.0,7.1584,7.1648,7.1262,7.1326,118000.0
2006-02-22 14:40:00,22.17,22.24,22.16,22.22,108800.0,7.1358,7.1584,7.1326,7.1519,108800.0
2006-02-22 14:45:00,22.23,22.25,22.23,22.24,59200.0,7.1551,7.1616,7.1551,7.1584,59200.0
2006-02-22 14:50:00,22.25,22.29,22.24,22.29,49200.0,7.1616,7.1744,7.1584,7.1744,49200.0
2006-02-22 14:55:00,22.28,22.3,22.25,22.29,34400.0,7.1712,7.1777,7.1616,7.1744,34400.0
2006-02-22 15:00:00,22.29,22.3,22.18,22.2,141200.0,7.1744,7.1777,7.139,7.1455,141200.0
2006-02-22 15:05:00,22.19,22.19,22.09,22.12,152800.0,7.1423,7.1423,7.1101,7.1197,152800.0
2006-02-22 15:10:00,22.12,22.15,22.11,22.14,272000.0,7.1197,7.1294,7.1165,7.1262,272000.0
2006-02-22 15:15:00,22.15,22.18,22.15,22.18,93600.0,7.1294,7.139,7.1294,7.139,93600.0
2006-02-22 15:20:00,22.18,22.2,22.16,22.16,70000.0,7.139,7.1455,7.1326,7.1326,70000.0
2006-02-22 15:25:00,22.17,22.17,22.12,22.12,140000.0,7.1358,7.1358,7.1197,7.1197,140000.0
2006-02-22 15:30:00,22.12,22.13,22.08,22.13,263600.0,7.1197,7.1229,7.1069,7.1229,263600.0
2006-02-22 15:35:00,22.14,22.16,22.11,22.13,74000.0,7.1262,7.1326,7.1165,7.1229,74000.0
2006-02-22 15:40:00,22.13,22.22,22.13,22.21,114000.0,7.1229,7.1519,7.1229,7.1487,114000.0
2006-02-22 15:45:00,22.2,22.22,22.19,22.21,158800.0,7.1455,7.1519,7.1423,7.1487,158800.0
2006-02-22 15:50:00,22.2,22.21,22.13,22.15,238400.0,7.1455,7.1487,7.1229,7.1294,238400.0
2006-02-22 15:55:00,22.15,22.24,22.14,22.24,286400.0,7.1294,7.1584,7.1262,7.1584,286400.0
2006-02-23 09:30:00,22.25,22.31,22.24,22.27,140800.0,7.1616,7.1809,7.1584,7.168,140800.0
2006-02-23 09:35:00,22.29,22.3,22.24,22.25,76400.0,7.1744,7.1777,7.1584,7.1616,76400.0
2006-02-23 09:40:00,22.25,22.25,22.03,22.03,254400.0,7.1616,7.1616,7.0908,7.0908,254400.0
2006-02-23 09:45:00,22.02,22.05,21.96,22.05,220800.0,7.0875,7.0972,7.0682,7.0972,220800.0
2006-02-23 09:50:00,22.05,22.09,22.0,22.04,188400.0,7.0972,7.1101,7.0811,7.094,188400.0
2006-02-23 09:55:00,22.04,22.09,22.03,22.08,131200.0,7.094,7.1101,7.0908,7.1069,131200.0
2006-02-23 10:00:00,22.06,22.11,22.06,22.09,85600.0,7.1004,7.1165,7.1004,7.1101,85600.0
2006-02-23 10:05:00,22.09,22.18,22.07,22.18,114000.0,7.1101,7.139,7.1036,7.139,114000.0
2006-02-23 10:10:00,22.19,22.24,22.15,22.21,78400.0,7.1423,7.1584,7.1294,7.1487,78400.0
2006-02-23 10:15:00,22.21,22.21,22.13,22.14,72000.0,7.1487,7.1487,7.1229,7.1262,72000.0
2006-02-23 10:20:00,22.14,22.15,22.06,22.08,74000.0,7.1262,7.1294,7.1004,7.1069,74000.0
2006-02-23 10:25:00,22.06,22.17,22.06,22.15,77600.0,7.1004,7.1358,7.1004,7.1294,77600.0
2006-02-23 10:30:00,22.15,22.22,22.14,22.15,152400.0,7.1294,7.1519,7.1262,7.1294,152400.0
2006-02-23 10:35:00,22.15,22.4,22.13,22.4,178800.0,7.1294,7.2099,7.1229,7.2099,178800.0
2006-02-23 10:40:00,22.4,22.51,22.38,22.46,276000.0,7.2099,7.2453,7.2034,7.2292,276000.0
2006-02-23 10:45:00,22.44,22.55,22.39,22.5,205600.0,7.2227,7.2581,7.2066,7.242,205600.0
2006-02-23 10:50:00,22.51,22.64,22.5,22.63,282400.0,7.2453,7.2871,7.242,7.2839,282400.0
2006-02-23 10:55:00,22.64,22.68,22.52,22.53,223600.0,7.2871,7.3,7.2485,7.2517,223600.0
2006-02-23 11:00:00,22.56,22.56,22.46,22.5,93600.0,7.2614,7.2614,7.2292,7.242,93600.0
2006-02-23 11:05:00,22.5,22.54,22.43,22.43,46400.0,7.242,7.2549,7.2195,7.2195,46400.0
2006-02-23 11:10:00,22.43,22.44,22.38,22.41,180000.0,7.2195,7.2227,7.2034,7.2131,180000.0
2006-02-23 11:15:00,22.41,22.42,22.35,22.4,90400.0,7.2131,7.2163,7.1938,7.2099,90400.0
2006-02-23 11:20:00,22.4,22.41,22.35,22.41,95200.0,7.2099,7.2131,7.1938,7.2131,95200.0
2006-02-23 11:25:00,22.4,22.44,22.38,22.4,206400.0,7.2099,7.2227,7.2034,7.2099,206400.0
2006-02-23 11:30:00,22.41,22.41,22.37,22.4,63600.0,7.2131,7.2131,7.2002,7.2099,63600.0
2006-02-23 11:35:00,22.39,22.4,22.32,22.36,95200.0,7.2066,7.2099,7.1841,7.197,95200.0
2006-02-23 11:40:00,22.36,22.36,22.26,22.33,99200.0,7.197,7.197,7.1648,7.1873,99200.0
2006-02-23 11:45:00,22.33,22.35,22.3,22.33,116000.0,7.1873,7.1938,7.1777,7.1873,116000.0
2006-02-23 11:50:00,22.31,22.32,22.25,22.27,66000.0,7.1809,7.1841,7.1616,7.168,66000.0
2006-02-23 11:55:00,22.26,22.36,22.26,22.35,56800.0,7.1648,7.197,7.1648,7.1938,56800.0
2006-02-23 12:00:00,22.34,22.34,22.26,22.26,48400.0,7.1905,7.1905,7.1648,7.1648,48400.0
2006-02-23 12:05:00,22.26,22.27,22.23,22.25,58000.0,7.1648,7.168,7.1551,7.1616,58000.0
2006-02-23 12:10:00,22.25,22.27,22.24,22.24,78400.0,7.1616,7.168,7.1584,7.1584,78400.0
2006-02-23 12:15:00,22.24,22.27,22.2,22.2,86000.0,7.1584,7.168,7.1455,7.1455,86000.0
2006-02-23 12:20:00,22.21,22.24,22.18,22.2,58000.0,7.1487,7.1584,7.139,7.1455,58000.0
2006-02-23 12:25:00,22.2,22.2,22.18,22.18,80800.0,7.1455,7.1455,7.139,7.139,80800.0
2006-02-23 12:30:00,22.18,22.3,22.18,22.28,94800.0,7.139,7.1777,7.139,7.1712,94800.0
2006-02-23 12:35:00,22.28,22.32,22.27,22.31,93600.0,7.1712,7.1841,7.168,7.1809,93600.0
2006-02-23 12:40:00,22.29,22.33,22.25,22.32,201600.0,7.1744,7.1873,7.1616,7.1841,201600.0
2006-02-23 12:45:00,22.32,22.34,22.26,22.28,136800.0,7.1841,7.1905,7.1648,7.1712,136800.0
2006-02-23 12:50:00,22.28,22.32,22.28,22.31,77200.0,7.1712,7.1841,7.1712,7.1809,77200.0
2006-02-23 12:55:00,22.32,22.34,22.28,22.34,86800.0,7.1841,7.1905,7.1712,7.1905,86800.0
2006-02-23 13:00:00,22.34,22.35,22.29,22.35,126400.0,7.1905,7.1938,7.1744,7.1938,126400.0
2006-02-23 13:05:00,22.34,22.35,22.31,22.32,47600.0,7.1905,7.1938,7.1809,7.1841,47600.0
2006-02-23 13:10:00,22.3,22.32,22.3,22.3,22000.0,7.1777,7.1841,7.1777,7.1777,22000.0
2006-02-23 13:15:00,22.29,22.3,22.24,22.24,74000.0,7.1744,7.1777,7.1584,7.1584,74000.0
2006-02-23 13:20:00,22.24,22.24,22.18,22.24,95200.0,7.1584,7.1584,7.139,7.1584,95200.0
2006-02-23 13:25:00,22.24,22.28,22.21,22.21,32800.0,7.1584,7.1712,7.1487,7.1487,32800.0
2006-02-23 13:30:00,22.22,22.25,22.2,22.2,35200.0,7.1519,7.1616,7.1455,7.1455,35200.0
2006-02-23 13:35:00,22.2,22.22,22.16,22.17,92800.0,7.1455,7.1519,7.1326,7.1358,92800.0
2006-02-23 13:40:00,22.17,22.22,22.15,22.15,43600.0,7.1358,7.1519,7.1294,7.1294,43600.0
2006-02-23 13:45:00,22.16,22.2,22.15,22.2,62000.0,7.1326,7.1455,7.1294,7.1455,62000.0
2006-02-23 13:50:00,22.21,22.23,22.2,22.21,84000.0,7.1487,7.1551,7.1455,7.1487,84000.0
2006-02-23 13:55:00,22.22,22.22,22.17,22.21,30400.0,7.1519,7.1519,7.1358,7.1487,30400.0
2006-02-23 14:00:00,22.2,22.28,22.18,22.28,62000.0,7.1455,7.1712,7.139,7.1712,62000.0
2006-02-23 14:05:00,22.28,22.42,22.28,22.39,90800.0,7.1712,7.2163,7.1712,7.2066,90800.0
2006-02-23 14:10:00,22.39,22.46,22.39,22.43,128400.0,7.2066,7.2292,7.2066,7.2195,128400.0
2006-02-23 14:15:00,22.42,22.42,22.33,22.34,54400.0,7.2163,7.2163,7.1873,7.1905,54400.0
2006-02-23 14:20:00,22.34,22.34,22.26,22.3,86400.0,7.1905,7.1905,7.1648,7.1777,86400.0
2006-02-23 14:25:00,22.3,22.35,22.28,22.31,115600.0,7.1777,7.1938,7.1712,7.1809,115600.0
2006-02-23 14:30:00,22.31,22.32,22.3,22.3,68400.0,7.1809,7.1841,7.1777,7.1777,68400.0
2006-02-23 14:35:00,22.31,22.4,22.31,22.36,148800.0,7.1809,7.2099,7.1809,7.197,148800.0
2006-02-23 14:40:00,22.36,22.45,22.36,22.42,84800.0,7.197,7.2259,7.197,7.2163,84800.0
2006-02-23 14:45:00,22.39,22.48,22.39,22.4,74400.0,7.2066,7.2356,7.2066,7.2099,74400.0
2006-02-23 14:50:00,22.4,22.44,22.37,22.44,42000.0,7.2099,7.2227,7.2002,7.2227,42000.0
2006-02-23 14:55:00,22.41,22.42,22.35,22.35,153200.0,7.2131,7.2163,7.1938,7.1938,153200.0
2006-02-23 15:00:00,22.36,22.37,22.31,22.35,52800.0,7.197,7.2002,7.1809,7.1938,52800.0
2006-02-23 15:05:00,22.35,22.36,22.32,22.36,70000.0,7.1938,7.197,7.1841,7.197,70000.0
2006-02-23 15:10:00,22.36,22.36,22.32,22.32,25200.0,7.197,7.197,7.1841,7.1841,25200.0
2006-02-23 15:15:00,22.32,22.42,22.31,22.39,72000.0,7.1841,7.2163,7.1809,7.2066,72000.0
2006-02-23 15:20:00,22.4,22.41,22.36,22.41,85600.0,7.2099,7.2131,7.197,7.2131,85600.0
2006-02-23 15:25:00,22.39,22.41,22.39,22.4,321600.0,7.2066,7.2131,7.2066,7.2099,321600.0
2006-02-23 15:30:00,22.4,22.43,22.4,22.43,74800.0,7.2099,7.2195,7.2099,7.2195,74800.0
2006-02-23 15:35:00,22.42,22.42,22.32,22.36,74000.0,7.2163,7.2163,7.1841,7.197,74000.0
2006-02-23 15:40:00,22.35,22.36,22.33,22.35,53600.0,7.1938,7.197,7.1873,7.1938,53600.0
2006-02-23 15:45:00,22.36,22.44,22.35,22.44,83200.0,7.197,7.2227,7.1938,7.2227,83200.0
2006-02-23 15:50:00,22.44,22.45,22.39,22.39,94400.0,7.2227,7.2259,7.2066,7.2066,94400.0
2006-02-23 15:55:00,22.39,22.47,22.39,22.43,153200.0,7.2066,7.2324,7.2066,7.2195,153200.0
2006-02-24 09:30:00,22.7,22.81,22.7,22.75,288400.0,7.3064,7.3418,7.3064,7.3225,288400.0
2006-02-24 09:35:00,22.77,22.85,22.7,22.83,224000.0,7.3289,7.3547,7.3064,7.3483,224000.0
2006-02-24 09:40:00,22.8,22.88,22.77,22.88,192000.0,7.3386,7.3643,7.3289,7.3643,192000.0
2006-02-24 09:45:00,22.88,22.93,22.85,22.89,205200.0,7.3643,7.3804,7.3547,7.3676,205200.0
2006-02-24 09:50:00,22.89,22.93,22.86,22.93,145600.0,7.3676,7.3804,7.3579,7.3804,145600.0
2006-02-24 09:55:00,22.93,22.95,22.88,22.88,121200.0,7.3804,7.3869,7.3643,7.3643,121200.0
2006-02-24 10:00:00,22.87,22.91,22.84,22.84,112400.0,7.3611,7.374,7.3515,7.3515,112400.0
2006-02-24 10:05:00,22.83,22.9,22.83,22.86,84400.0,7.3483,7.3708,7.3483,7.3579,84400.0
2006-02-24 10:10:00,22.85,22.92,22.84,22.84,121600.0,7.3547,7.3772,7.3515,7.3515,121600.0
2006-02-24 10:15:00,22.84,22.88,22.8,22.86,85600.0,7.3515,7.3643,7.3386,7.3579,85600.0
2006-02-24 10:20:00,22.87,22.87,22.84,22.85,114400.0,7.3611,7.3611,7.3515,7.3547,114400.0
2006-02-24 10:25:00,22.85,22.91,22.85,22.91,296400.0,7.3547,7.374,7.3547,7.374,296400.0
2006-02-24 10:30:00,22.9,22.92,22.87,22.9,172000.0,7.3708,7.3772,7.3611,7.3708,172000.0
2006-02-24 10:35:00,22.91,22.99,22.91,22.99,176000.0,7.374,7.3998,7.374,7.3998,176000.0
2006-02-24 10:40:00,22.98,22.99,22.94,22.94,84800.0,7.3965,7.3998,7.3837,7.3837,84800.0
2006-02-24 10:45:00,22.96,22.98,22.93,22.96,74000.0,7.3901,7.3965,7.3804,7.3901,74000.0
2006-02-24 10:50:00,22.96,23.03,22.96,23.0,81600.0,7.3901,7.4126,7.3901,7.403,81600.0
2006-02-24 10:55:00,22.99,23.0,22.96,22.99,48400.0,7.3998,7.403,7.3901,7.3998,48400.0
2006-02-24 11:00:00,23.0,23.05,22.98,23.0,132800.0,7.403,7.4191,7.3965,7.403,132800.0
2006-02-24 11:05:00,23.0,23.01,22.98,22.98,104000.0,7.403,7.4062,7.3965,7.3965,104000.0
2006-02-24 11:10:00,22.98,22.98,22.88,22.89,67200.0,7.3965,7.3965,7.3643,7.3676,67200.0
2006-02-24 11:15:00,22.9,22.95,22.89,22.92,98400.0,7.3708,7.3869,7.3676,7.3772,98400.0
2006-02-24 11:20:00,22.92,22.92,22.83,22.87,65600.0,7.3772,7.3772,7.3483,7.3611,65600.0
2006-02-24 11:25:00,22.87,22.91,22.86,22.91,55600.0,7.3611,7.374,7.3579,7.374,55600.0
2006-02-24 11:30:00,22.91,22.92,22.89,22.92,28000.0,7.374,7.3772,7.3676,7.3772,28000.0
2006-02-24 11:35:00,22.9,22.95,22.86,22.95,45600.0,7.3708,7.3869,7.3579,7.3869,45600.0
2006-02-24 11:40:00,22.97,22.99,22.96,22.97,38000.0,7.3933,7.3998,7.3901,7.3933,38000.0
2006-02-24 11:45:00,22.98,22.98,22.95,22.98,46400.0,7.3965,7.3965,7.3869,7.3965,46400.0
2006-02-24 11:50:00,22.98,23.0,22.96,22.97,64800.0,7.3965,7.403,7.3901,7.3933,64800.0
2006-02-24 11:55:00,22.98,22.98,22.89,22.96,73200.0,7.3965,7.3965,7.3676,7.3901,73200.0
2006-02-24 12:00:00,22.93,23.03,22.93,23.02,67600.0,7.3804,7.4126,7.3804,7.4094,67600.0
2006-02-24 12:05:00,23.02,23.02,22.98,23.0,45600.0,7.4094,7.4094,7.3965,7.403,45600.0
2006-02-24 12:10:00,22.99,23.06,22.99,23.06,74000.0,7.3998,7.4223,7.3998,7.4223,74000.0
2006-02-24 12:15:00,23.06,23.08,23.03,23.04,57200.0,7.4223,7.4287,7.4126,7.4158,57200.0
2006-02-24 12:20:00,23.05,23.07,23.03,23.04,38000.0,7.4191,7.4255,7.4126,7.4158,38000.0
2006-02-24 12:25:00,23.05,23.05,23.03,23.03,17600.0,7.4191,7.4191,7.4126,7.4126,17600.0
2006-02-24 12:30:00,23.03,23.03,22.97,23.01,25200.0,7.4126,7.4126,7.3933,7.4062,25200.0
2006-02-24 12:35:00,23.0,23.04,23.0,23.04,31600.0,7.403,7.4158,7.403,7.4158,31600.0
2006-02-24 12:40:00,23.04,23.07,23.03,23.05,65200.0,7.4158,7.4255,7.4126,7.4191,65200.0
2006-02-24 12:45:00,23.04,23.04,23.0,23.01,106000.0,7.4158,7.4158,7.403,7.4062,106000.0
2006-02-24 12:50:00,23.0,23.01,22.94,22.99,64400.0,7.403,7.4062,7.3837,7.3998,64400.0
2006-02-24 12:55:00,22.99,23.0,22.96,22.96,49600.0,7.3998,7.403,7.3901,7.3901,49600.0
2006-02-24 13:00:00,22.99,23.0,22.95,23.0,206400.0,7.3998,7.403,7.3869,7.403,206400.0
2006-02-24 13:05:00,23.0,23.0,22.98,22.99,84800.0,7.403,7.403,7.3965,7.3998,84800.0
2006-02-24 13:10:00,22.99,23.01,22.99,23.0,75600.0,7.3998,7.4062,7.3998,7.403,75600.0
2006-02-24 13:15:00,23.0,23.01,22.98,23.0,112400.0,7.403,7.4062,7.3965,7.403,112400.0
2006-02-24 13:20:00,23.0,23.02,23.0,23.0,86800.0,7.403,7.4094,7.403,7.403,86800.0
2006-02-24 13:25:00,23.02,23.02,22.99,22.99,78400.0,7.4094,7.4094,7.3998,7.3998,78400.0
2006-02-24 13:30:00,22.99,22.99,22.86,22.87,127200.0,7.3998,7.3998,7.3579,7.3611,127200.0
2006-02-24 13:35:00,22.84,22.9,22.84,22.9,156400.0,7.3515,7.3708,7.3515,7.3708,156400.0
2006-02-24 13:40:00,22.91,22.92,22.87,22.9,110000.0,7.374,7.3772,7.3611,7.3708,110000.0
2006-02-24 13:45:00,22.9,22.9,22.88,22.88,45200.0,7.3708,7.3708,7.3643,7.3643,45200.0
2006-02-24 13:50:00,22.89,22.89,22.87,22.88,38400.0,7.3676,7.3676,7.3611,7.3643,38400.0
2006-02-24 13:55:00,22.88,22.91,22.85,22.91,55600.0,7.3643,7.374,7.3547,7.374,55600.0
2006-02-24 14:00:00,22.91,22.95,22.91,22.95,60400.0,7.374,7.3869,7.374,7.3869,60400.0
2006-02-24 14:05:00,22.95,22.95,22.9,22.9,67600.0,7.3869,7.3869,7.3708,7.3708,67600.0
2006-02-24 14:10:00,22.9,22.92,22.88,22.91,54000.0,7.3708,7.3772,7.3643,7.374,54000.0
2006-02-24 14:15:00,22.9,22.9,22.86,22.88,64000.0,7.3708,7.3708,7.3579,7.3643,64000.0
2006-02-24 14:20:00,22.87,22.9,22.83,22.9,156400.0,7.3611,7.3708,7.3483,7.3708,156400.0
2006-02-24 14:25:00,22.9,22.92,22.88,22.88,42400.0,7.3708,7.3772,7.3643,7.3643,42400.0
2006-02-24 14:30:00,22.89,22.91,22.86,22.89,54400.0,7.3676,7.374,7.3579,7.3676,54400.0
2006-02-24 14:35:00,22.89,22.91,22.88,22.9,38400.0,7.3676,7.374,7.3643,7.3708,38400.0
2006-02-24 14:40:00,22.9,22.93,22.89,22.89,74000.0,7.3708,7.3804,7.3676,7.3676,74000.0
2006-02-24 14:45:00,22.89,22.91,22.85,22.9,76800.0,7.3676,7.374,7.3547,7.3708,76800.0
2006-02-24 14:50:00,22.9,22.93,22.9,22.93,148000.0,7.3708,7.3804,7.3708,7.3804,148000.0
2006-02-24 14:55:00,22.93,22.98,22.93,22.98,77200.0,7.3804,7.3965,7.3804,7.3965,77200.0
2006-02-24 15:00:00,22.98,23.01,22.92,22.93,150800.0,7.3965,7.4062,7.3772,7.3804,150800.0
2006-02-24 15:05:00,22.93,22.96,22.91,22.95,80000.0,7.3804,7.3901,7.374,7.3869,80000.0
2006-02-24 15:10:00,22.96,22.96,22.92,22.95,32400.0,7.3901,7.3901,7.3772,7.3869,32400.0
2006-02-24 15:15:00,22.95,22.95,22.91,22.91,23600.0,7.3869,7.3869,7.374,7.374,23600.0
2006-02-24 15:20:00,22.92,22.97,22.91,22.96,47200.0,7.3772,7.3933,7.374,7.3901,47200.0
2006-02-24 15:25:00,22.95,22.96,22.91,22.92,59200.0,7.3869,7.3901,7.374,7.3772,59200.0
2006-02-24 15:30:00,22.92,22.94,22.88,22.91,117200.0,7.3772,7.3837,7.3643,7.374,117200.0
2006-02-24 15:35:00,22.94,22.97,22.91,22.96,163200.0,7.3837,7.3933,7.374,7.3901,163200.0
2006-02-24 15:40:00,22.96,22.99,22.93,22.93,113200.0,7.3901,7.3998,7.3804,7.3804,113200.0
2006-02-24 15:45:00,22.93,22.94,22.91,22.93,124400.0,7.3804,7.3837,7.374,7.3804,124400.0
2006-02-24 15:50:00,22.92,22.95,22.86,22.91,118400.0,7.3772,7.3869,7.3579,7.374,118400.0
2006-02-24 15:55:00,22.9,22.9,22.82,22.88,238400.0,7.3708,7.3708,7.345,7.3643,238400.0
2006-02-27 09:30:00,22.89,22.99,22.89,22.89,185200.0,7.3676,7.3998,7.3676,7.3676,185200.0
2006-02-27 09:35:00,22.89,22.9,22.68,22.68,208400.0,7.3676,7.3708,7.3,7.3,208400.0
2006-02-27 09:40:00,22.68,22.75,22.65,22.71,110000.0,7.3,7.3225,7.2903,7.3096,110000.0
2006-02-27 09:45:00,22.71,22.75,22.66,22.69,114400.0,7.3096,7.3225,7.2935,7.3032,114400.0
2006-02-27 09:50:00,22.69,22.72,22.69,22.7,35600.0,7.3032,7.3128,7.3032,7.3064,35600.0
2006-02-27 09:55:00,22.69,22.71,22.67,22.67,69600.0,7.3032,7.3096,7.2968,7.2968,69600.0
2006-02-27 10:00:00,22.68,22.68,22.6,22.6,84800.0,7.3,7.3,7.2742,7.2742,84800.0
2006-02-27 10:05:00,22.57,22.6,22.52,22.55,73600.0,7.2646,7.2742,7.2485,7.2581,73600.0
2006-02-27 10:10:00,22.53,22.56,22.44,22.5,150400.0,7.2517,7.2614,7.2227,7.242,150400.0
2006-02-27 10:15:00,22.5,22.5,22.42,22.42,55200.0,7.242,7.242,7.2163,7.2163,55200.0
2006-02-27 10:20:00,22.42,22.45,22.39,22.43,100000.0,7.2163,7.2259,7.2066,7.2195,100000.0
2006-02-27 10:25:00,22.43,22.48,22.4,22.48,72400.0,7.2195,7.2356,7.2099,7.2356,72400.0
2006-02-27 10:30:00,22.45,22.46,22.41,22.41,54000.0,7.2259,7.2292,7.2131,7.2131,54000.0
2006-02-27 10:35:00,22.41,22.48,22.4,22.48,46400.0,7.2131,7.2356,7.2099,7.2356,46400.0
2006-02-27 10:40:00,22.46,22.48,22.44,22.46,33600.0,7.2292,7.2356,7.2227,7.2292,33600.0
2006-02-27 10:45:00,22.47,22.54,22.47,22.53,73600.0,7.2324,7.2549,7.2324,7.2517,73600.0
2006-02-27 10:50:00,22.52,22.54,22.5,22.53,28400.0,7.2485,7.2549,7.242,7.2517,28400.0
2006-02-27 10:55:00,22.54,22.54,22.5,22.5,68000.0,7.2549,7.2549,7.242,7.242,68000.0
2006-02-27 11:00:00,22.5,22.52,22.5,22.5,34000.0,7.242,7.2485,7.242,7.242,34000.0
2006-02-27 11:05:00,22.5,22.52,22.49,22.52,74000.0,7.242,7.2485,7.2388,7.2485,74000.0
2006-02-27 11:10:00,22.52,22.53,22.48,22.48,72000.0,7.2485,7.2517,7.2356,7.2356,72000.0
2006-02-27 11:15:00,22.48,22.49,22.46,22.47,107600.0,7.2356,7.2388,7.2292,7.2324,107600.0
2006-02-27 11:20:00,22.46,22.49,22.45,22.46,92000.0,7.2292,7.2388,7.2259,7.2292,92000.0
2006-02-27 11:25:00,22.47,22.48,22.46,22.47,36000.0,7.2324,7.2356,7.2292,7.2324,36000.0
2006-02-27 11:30:00,22.47,22.5,22.46,22.5,48400.0,7.2324,7.242,7.2292,7.242,48400.0
2006-02-27 11:35:00,22.48,22.49,22.4,22.4,53600.0,7.2356,7.2388,7.2099,7.2099,53600.0
2006-02-27 11:40:00,22.4,22.4,22.3,22.33,277600.0,7.2099,7.2099,7.1777,7.1873,277600.0
2006-02-27 11:45:00,22.33,22.35,22.32,22.33,61200.0,7.1873,7.1938,7.1841,7.1873,61200.0
2006-02-27 11:50:00,22.32,22.34,22.31,22.34,42400.0,7.1841,7.1905,7.1809,7.1905,42400.0
2006-02-27 11:55:00,22.34,22.35,22.32,22.32,21600.0,7.1905,7.1938,7.1841,7.1841,21600.0
2006-02-27 12:00:00,22.34,22.36,22.31,22.35,41600.0,7.1905,7.197,7.1809,7.1938,41600.0
2006-02-27 12:05:00,22.35,22.36,22.33,22.34,49200.0,7.1938,7.197,7.1873,7.1905,49200.0
2006-02-27 12:10:00,22.33,22.34,22.31,22.32,44800.0,7.1873,7.1905,7.1809,7.1841,44800.0
2006-02-27 12:15:00,22.32,22.34,22.32,22.33,25600.0,7.1841,7.1905,7.1841,7.1873,25600.0
2006-02-27 12:20:00,22.33,22.35,22.32,22.34,36000.0,7.1873,7.1938,7.1841,7.1905,36000.0
2006-02-27 12:25:00,22.34,22.34,22.31,22.32,30800.0,7.1905,7.1905,7.1809,7.1841,30800.0
2006-02-27 12:30:00,22.32,22.36,22.32,22.34,30400.0,7.1841,7.197,7.1841,7.1905,30400.0
2006-02-27 12:35:00,22.35,22.43,22.33,22.43,66800.0,7.1938,7.2195,7.1873,7.2195,66800.0
2006-02-27 12:40:00,22.41,22.44,22.37,22.4,112000.0,7.2131,7.2227,7.2002,7.2099,112000.0
2006-02-27 12:45:00,22.4,22.42,22.39,22.42,9600.0,7.2099,7.2163,7.2066,7.2163,9600.0
2006-02-27 12:50:00,22.41,22.41,22.38,22.38,3200.0,7.2131,7.2131,7.2034,7.2034,3200.0
2006-02-27 12:55:00,22.38,22.4,22.38,22.39,25600.0,7.2034,7.2099,7.2034,7.2066,25600.0
2006-02-27 13:00:00,22.39,22.39,22.35,22.36,41600.0,7.2066,7.2066,7.1938,7.197,41600.0
2006-02-27 13:05:00,22.36,22.41,22.36,22.38,63600.0,7.197,7.2131,7.197,7.2034,63600.0
2006-02-27 13:10:00,22.39,22.41,22.39,22.4,20400.0,7.2066,7.2131,7.2066,7.2099,20400.0
2006-02-27 13:15:00,22.4,22.41,22.38,22.41,21200.0,7.2099,7.2131,7.2034,7.2131,21200.0
2006-02-27 13:20:00,22.4,22.41,22.39,22.4,36800.0,7.2099,7.2131,7.2066,7.2099,36800.0
2006-02-27 13:25:00,22.41,22.41,22.39,22.4,39200.0,7.2131,7.2131,7.2066,7.2099,39200.0
2006-02-27 13:30:00,22.4,22.4,22.38,22.39,32800.0,7.2099,7.2099,7.2034,7.2066,32800.0
2006-02-27 13:35:00,22.39,22.39,22.34,22.36,15200.0,7.2066,7.2066,7.1905,7.197,15200.0
2006-02-27 13:40:00,22.36,22.41,22.35,22.36,30400.0,7.197,7.2131,7.1938,7.197,30400.0
2006-02-27 13:45:00,22.36,22.37,22.34,22.37,43200.0,7.197,7.2002,7.1905,7.2002,43200.0
2006-02-27 13:50:00,22.38,22.38,22.34,22.34,78800.0,7.2034,7.2034,7.1905,7.1905,78800.0
2006-02-27 13:55:00,22.34,22.35,22.31,22.32,25600.0,7.1905,7.1938,7.1809,7.1841,25600.0
2006-02-27 14:00:00,22.33,22.39,22.33,22.39,55600.0,7.1873,7.2066,7.1873,7.2066,55600.0
2006-02-27 14:05:00,22.36,22.39,22.35,22.39,27600.0,7.197,7.2066,7.1938,7.2066,27600.0
2006-02-27 14:10:00,22.37,22.37,22.32,22.33,11600.0,7.2002,7.2002,7.1841,7.1873,11600.0
2006-02-27 14:15:00,22.32,22.34,22.25,22.25,110000.0,7.1841,7.1905,7.1616,7.1616,110000.0
2006-02-27 14:20:00,22.25,22.25,22.19,22.19,133600.0,7.1616,7.1616,7.1423,7.1423,133600.0
2006-02-27 14:25:00,22.19,22.19,22.07,22.09,208400.0,7.1423,7.1423,7.1036,7.1101,208400.0
2006-02-27 14:30:00,22.08,22.15,22.06,22.13,132000.0,7.1069,7.1294,7.1004,7.1229,132000.0
2006-02-27 14:35:00,22.14,22.16,22.13,22.15,78000.0,7.1262,7.1326,7.1229,7.1294,78000.0
2006-02-27 14:40:00,22.15,22.23,22.15,22.21,97200.0,7.1294,7.1551,7.1294,7.1487,97200.0
2006-02-27 14:45:00,22.22,22.24,22.21,22.23,91600.0,7.1519,7.1584,7.1487,7.1551,91600.0
2006-02-27 14:50:00,22.21,22.23,22.18,22.2,127200.0,7.1487,7.1551,7.139,7.1455,127200.0
2006-02-27 14:55:00,22.21,22.25,22.21,22.25,92400.0,7.1487,7.1616,7.1487,7.1616,92400.0
2006-02-27 15:00:00,22.25,22.27,22.21,22.27,64400.0,7.1616,7.168,7.1487,7.168,64400.0
2006-02-27 15:05:00,22.27,22.31,22.23,22.23,120800.0,7.168,7.1809,7.1551,7.1551,120800.0
2006-02-27 15:10:00,22.25,22.25,22.17,22.17,77200.0,7.1616,7.1616,7.1358,7.1358,77200.0
2006-02-27 15:15:00,22.17,22.23,22.17,22.2,60000.0,7.1358,7.1551,7.1358,7.1455,60000.0
2006-02-27 15:20:00,22.2,22.23,22.2,22.23,124000.0,7.1455,7.1551,7.1455,7.1551,124000.0
2006-02-27 15:25:00,22.22,22.22,22.2,22.21,58800.0,7.1519,7.1519,7.1455,7.1487,58800.0
2006-02-27 15:30:00,22.21,22.24,22.2,22.21,57600.0,7.1487,7.1584,7.1455,7.1487,57600.0
2006-02-27 15:35:00,22.2,22.21,22.17,22.17,87200.0,7.1455,7.1487,7.1358,7.1358,87200.0
2006-02-27 15:40:00,22.16,22.17,22.14,22.16,166800.0,7.1326,7.1358,7.1262,7.1326,166800.0
2006-02-27 15:45:00,22.16,22.19,22.14,22.18,159600.0,7.1326,7.1423,7.1262,7.139,159600.0
2006-02-27 15:50:00,22.15,22.17,22.12,22.12,210800.0,7.1294,7.1358,7.1197,7.1197,210800.0
2006-02-27 15:55:00,22.11,22.17,22.09,22.14,198800.0,7.1165,7.1358,7.1101,7.1262,198800.0
2006-02-28 09:30:00,22.1,22.1,21.75,21.75,287200.0,7.1133,7.1133,7.0006,7.0006,287200.0
2006-02-28 09:35:00,21.75,21.91,21.75,21.88,159600.0,7.0006,7.0521,7.0006,7.0425,159600.0
2006-02-28 09:40:00,21.88,21.9,21.83,21.9,115200.0,7.0425,7.0489,7.0264,7.0489,115200.0
2006-02-28 09:45:00,21.9,21.9,21.83,21.87,86400.0,7.0489,7.0489,7.0264,7.0393,86400.0
2006-02-28 09:50:00,21.87,21.9,21.87,21.88,83200.0,7.0393,7.0489,7.0393,7.0425,83200.0
2006-02-28 09:55:00,21.9,21.94,21.88,21.94,25600.0,7.0489,7.0618,7.0425,7.0618,25600.0
2006-02-28 10:00:00,21.94,21.97,21.81,21.81,172000.0,7.0618,7.0714,7.0199,7.0199,172000.0
2006-02-28 10:05:00,21.82,21.85,21.68,21.75,240000.0,7.0232,7.0328,6.9781,7.0006,240000.0
2006-02-28 10:10:00,21.78,21.78,21.73,21.74,97200.0,7.0103,7.0103,6.9942,6.9974,97200.0
2006-02-28 10:15:00,21.73,21.78,21.63,21.78,194000.0,6.9942,7.0103,6.962,7.0103,194000.0
2006-02-28 10:20:00,21.74,21.79,21.7,21.76,52800.0,6.9974,7.0135,6.9845,7.0039,52800.0
2006-02-28 10:25:00,21.77,21.8,21.75,21.75,65600.0,7.0071,7.0167,7.0006,7.0006,65600.0
2006-02-28 10:30:00,21.73,21.8,21.68,21.8,70400.0,6.9942,7.0167,6.9781,7.0167,70400.0
2006-02-28 10:35:00,21.79,21.79,21.65,21.77,181200.0,7.0135,7.0135,6.9685,7.0071,181200.0
2006-02-28 10:40:00,21.77,21.8,21.74,21.76,101600.0,7.0071,7.0167,6.9974,7.0039,101600.0
2006-02-28 10:45:00,21.77,21.82,21.77,21.81,62800.0,7.0071,7.0232,7.0071,7.0199,62800.0
2006-02-28 10:50:00,21.78,21.83,21.78,21.8,38000.0,7.0103,7.0264,7.0103,7.0167,38000.0
2006-02-28 10:55:00,21.82,21.83,21.77,21.77,66800.0,7.0232,7.0264,7.0071,7.0071,66800.0
2006-02-28 11:00:00,21.75,21.78,21.73,21.77,130400.0,7.0006,7.0103,6.9942,7.0071,130400.0
2006-02-28 11:05:00,21.78,21.8,21.78,21.8,46000.0,7.0103,7.0167,7.0103,7.0167,46000.0
2006-02-28 11:10:00,21.8,21.81,21.75,21.81,178400.0,7.0167,7.0199,7.0006,7.0199,178400.0
2006-02-28 11:15:00,21.81,21.87,21.79,21.87,99600.0,7.0199,7.0393,7.0135,7.0393,99600.0
2006-02-28 11:20:00,21.88,21.96,21.86,21.94,96000.0,7.0425,7.0682,7.036,7.0618,96000.0
2006-02-28 11:25:00,21.95,21.98,21.93,21.93,261600.0,7.065,7.0747,7.0586,7.0586,261600.0
2006-02-28 11:30:00,21.93,21.94,21.9,21.94,282400.0,7.0586,7.0618,7.0489,7.0618,282400.0
2006-02-28 11:35:00,21.94,21.97,21.91,21.97,178800.0,7.0618,7.0714,7.0521,7.0714,178800.0
2006-02-28 11:40:00,21.97,21.98,21.95,21.97,92000.0,7.0714,7.0747,7.065,7.0714,92000.0
2006-02-28 11:45:00,21.97,21.97,21.93,21.95,195200.0,7.0714,7.0714,7.0586,7.065,195200.0
2006-02-28 11:50:00,21.93,21.95,21.9,21.92,66000.0,7.0586,7.065,7.0489,7.0554,66000.0
2006-02-28 11:55:00,21.92,21.96,21.9,21.94,108000.0,7.0554,7.0682,7.0489,7.0618,108000.0
2006-02-28 12:00:00,21.94,21.94,21.88,21.88,47200.0,7.0618,7.0618,7.0425,7.0425,47200.0
2006-02-28 12:05:00,21.89,21.89,21.86,21.88,92400.0,7.0457,7.0457,7.036,7.0425,92400.0
2006-02-28 12:10:00,21.88,21.88,21.82,21.85,104000.0,7.0425,7.0425,7.0232,7.0328,104000.0
2006-02-28 12:15:00,21.84,21.88,21.82,21.85,88800.0,7.0296,7.0425,7.0232,7.0328,88800.0
2006-02-28 12:20:00,21.85,21.88,21.84,21.86,76400.0,7.0328,7.0425,7.0296,7.036,76400.0
2006-02-28 12:25:00,21.86,21.86,21.84,21.85,27600.0,7.036,7.036,7.0296,7.0328,27600.0
2006-02-28 12:30:00,21.83,21.85,21.81,21.83,159600.0,7.0264,7.0328,7.0199,7.0264,159600.0
2006-02-28 12:35:00,21.83,21.87,21.82,21.86,94000.0,7.0264,7.0393,7.0232,7.036,94000.0
2006-02-28 12:40:00,21.85,21.88,21.85,21.88,59200.0,7.0328,7.0425,7.0328,7.0425,59200.0
2006-02-28 12:45:00,21.88,21.88,21.88,21.88,43600.0,7.0425,7.0425,7.0425,7.0425,43600.0
2006-02-28 12:50:00,21.88,21.9,21.86,21.86,141200.0,7.0425,7.0489,7.036,7.036,141200.0
2006-02-28 12:55:00,21.87,21.89,21.86,21.86,38400.0,7.0393,7.0457,7.036,7.036,38400.0
2006-02-28 13:00:00,21.86,21.91,21.86,21.91,96800.0,7.036,7.0521,7.036,7.0521,96800.0
2006-02-28 13:05:00,21.91,21.95,21.9,21.9,44400.0,7.0521,7.065,7.0489,7.0489,44400.0
2006-02-28 13:10:00,21.9,21.92,21.88,21.9,29200.0,7.0489,7.0554,7.0425,7.0489,29200.0
2006-02-28 13:15:00,21.9,21.9,21.88,21.88,20400.0,7.0489,7.0489,7.0425,7.0425,20400.0
2006-02-28 13:20:00,21.9,21.93,21.89,21.93,56400.0,7.0489,7.0586,7.0457,7.0586,56400.0
2006-02-28 13:25:00,21.93,21.93,21.9,21.92,108000.0,7.0586,7.0586,7.0489,7.0554,108000.0
2006-02-28 13:30:00,21.93,21.94,21.92,21.93,63600.0,7.0586,7.0618,7.0554,7.0586,63600.0
2006-02-28 13:35:00,21.92,21.92,21.91,21.92,12000.0,7.0554,7.0554,7.0521,7.0554,12000.0
2006-02-28 13:40:00,21.92,21.92,21.9,21.9,30400.0,7.0554,7.0554,7.0489,7.0489,30400.0
2006-02-28 13:45:00,21.91,21.93,21.9,21.93,29600.0,7.0521,7.0586,7.0489,7.0586,29600.0
2006-02-28 13:50:00,21.93,21.94,21.93,21.93,44000.0,7.0586,7.0618,7.0586,7.0586,44000.0
2006-02-28 13:55:00,21.93,21.95,21.91,21.92,124800.0,7.0586,7.065,7.0521,7.0554,124800.0
2006-02-28 14:00:00,21.93,21.93,21.86,21.88,16400.0,7.0586,7.0586,7.036,7.0425,16400.0
2006-02-28 14:05:00,21.88,21.89,21.84,21.88,59600.0,7.0425,7.0457,7.0296,7.0425,59600.0
2006-02-28 14:10:00,21.89,21.91,21.88,21.88,29600.0,7.0457,7.0521,7.0425,7.0425,29600.0
2006-02-28 14:15:00,21.88,21.94,21.88,21.92,37200.0,7.0425,7.0618,7.0425,7.0554,37200.0
2006-02-28 14:20:00,21.92,21.94,21.9,21.92,40800.0,7.0554,7.0618,7.0489,7.0554,40800.0
2006-02-28 14:25:00,21.91,21.98,21.9,21.97,27600.0,7.0521,7.0747,7.0489,7.0714,27600.0
2006-02-28 14:30:00,21.97,21.97,21.93,21.96,32800.0,7.0714,7.0714,7.0586,7.0682,32800.0
2006-02-28 14:35:00,21.95,21.95,21.91,21.95,62000.0,7.065,7.065,7.0521,7.065,62000.0
2006-02-28 14:40:00,21.94,22.0,21.94,21.97,34400.0,7.0618,7.0811,7.0618,7.0714,34400.0
2006-02-28 14:45:00,21.97,22.0,21.96,22.0,50800.0,7.0714,7.0811,7.0682,7.0811,50800.0
2006-02-28 14:50:00,21.98,22.02,21.96,21.97,66400.0,7.0747,7.0875,7.0682,7.0714,66400.0
2006-02-28 14:55:00,21.97,21.98,21.91,21.94,111200.0,7.0714,7.0747,7.0521,7.0618,111200.0
2006-02-28 15:00:00,21.94,21.94,21.86,21.88,133600.0,7.0618,7.0618,7.036,7.0425,133600.0
2006-02-28 15:05:00,21.87,21.88,21.85,21.86,77600.0,7.0393,7.0425,7.0328,7.036,77600.0
2006-02-28 15:10:00,21.86,21.89,21.85,21.86,88400.0,7.036,7.0457,7.0328,7.036,88400.0
2006-02-28 15:15:00,21.86,21.86,21.85,21.85,29600.0,7.036,7.036,7.0328,7.0328,29600.0
2006-02-28 15:20:00,21.85,21.96,21.85,21.92,101200.0,7.0328,7.0682,7.0328,7.0554,101200.0
2006-02-28 15:25:00,21.92,21.92,21.86,21.89,76800.0,7.0554,7.0554,7.036,7.0457,76800.0
2006-02-28 15:30:00,21.88,21.89,21.82,21.83,122800.0,7.0425,7.0457,7.0232,7.0264,122800.0
2006-02-28 15:35:00,21.82,21.83,21.79,21.79,121600.0,7.0232,7.0264,7.0135,7.0135,121600.0
2006-02-28 15:40:00,21.8,21.88,21.8,21.86,146400.0,7.0167,7.0425,7.0167,7.036,146400.0
2006-02-28 15:45:00,21.86,21.9,21.84,21.85,126400.0,7.036,7.0489,7.0296,7.0328,126400.0
2006-02-28 15:50:00,21.85,21.88,21.85,21.86,108400.0,7.0328,7.0425,7.0328,7.036,108400.0
2006-02-28 15:55:00,21.86,21.88,21.84,21.85,204400.0,7.036,7.0425,7.0296,7.0328,204400.0
2006-03-01 09:30:00,22.1,22.25,22.09,22.16,127200.0,7.1133,7.1616,7.1101,7.1326,127200.0
2006-03-01 09:35:00,22.15,22.2,22.08,22.17,157600.0,7.1294,7.1455,7.1069,7.1358,157600.0
2006-03-01 09:40:00,22.18,22.29,22.17,22.22,138000.0,7.139,7.1744,7.1358,7.1519,138000.0
2006-03-01 09:45:00,22.22,22.22,22.1,22.15,121200.0,7.1519,7.1519,7.1133,7.1294,121200.0
2006-03-01 09:50:00,22.15,22.28,22.15,22.27,132800.0,7.1294,7.1712,7.1294,7.168,132800.0
2006-03-01 09:55:00,22.27,22.27,22.17,22.18,57600.0,7.168,7.168,7.1358,7.139,57600.0
2006-03-01 10:00:00,22.17,22.23,22.13,22.2,102800.0,7.1358,7.1551,7.1229,7.1455,102800.0
2006-03-01 10:05:00,22.2,22.28,22.19,22.27,62000.0,7.1455,7.1712,7.1423,7.168,62000.0
2006-03-01 10:10:00,22.25,22.25,22.19,22.25,119600.0,7.1616,7.1616,7.1423,7.1616,119600.0
2006-03-01 10:15:00,22.25,22.3,22.24,22.25,238000.0,7.1616,7.1777,7.1584,7.1616,238000.0
2006-03-01 10:20:00,22.25,22.28,22.22,22.24,125600.0,7.1616,7.1712,7.1519,7.1584,125600.0
2006-03-01 10:25:00,22.24,22.25,22.17,22.25,89600.0,7.1584,7.1616,7.1358,7.1616,89600.0
2006-03-01 10:30:00,22.25,22.26,22.23,22.26,104400.0,7.1616,7.1648,7.1551,7.1648,104400.0
2006-03-01 10:35:00,22.26,22.29,22.23,22.27,169600.0,7.1648,7.1744,7.1551,7.168,169600.0
2006-03-01 10:40:00,22.29,22.29,22.23,22.26,89200.0,7.1744,7.1744,7.1551,7.1648,89200.0
2006-03-01 10:45:00,22.27,22.31,22.27,22.3,85600.0,7.168,7.1809,7.168,7.1777,85600.0
2006-03-01 10:50:00,22.3,22.38,22.3,22.34,122400.0,7.1777,7.2034,7.1777,7.1905,122400.0
2006-03-01 10:55:00,22.33,22.34,22.28,22.28,76000.0,7.1873,7.1905,7.1712,7.1712,76000.0
2006-03-01 11:00:00,22.29,22.34,22.26,22.34,137200.0,7.1744,7.1905,7.1648,7.1905,137200.0
2006-03-01 11:05:00,22.34,22.43,22.34,22.42,254000.0,7.1905,7.2195,7.1905,7.2163,254000.0
2006-03-01 11:10:00,22.43,22.52,22.43,22.5,242800.0,7.2195,7.2485,7.2195,7.242,242800.0
2006-03-01 11:15:00,22.5,22.52,22.44,22.46,70000.0,7.242,7.2485,7.2227,7.2292,70000.0
2006-03-01 11:20:00,22.49,22.57,22.47,22.56,77200.0,7.2388,7.2646,7.2324,7.2614,77200.0
2006-03-01 11:25:00,22.57,22.63,22.49,22.61,96400.0,7.2646,7.2839,7.2388,7.2774,96400.0
2006-03-01 11:30:00,22.61,22.69,22.61,22.68,121600.0,7.2774,7.3032,7.2774,7.3,121600.0
2006-03-01 11:35:00,22.69,22.71,22.64,22.64,79600.0,7.3032,7.3096,7.2871,7.2871,79600.0
2006-03-01 11:40:00,22.65,22.65,22.56,22.56,147600.0,7.2903,7.2903,7.2614,7.2614,147600.0
2006-03-01 11:45:00,22.56,22.58,22.56,22.56,29600.0,7.2614,7.2678,7.2614,7.2614,29600.0
2006-03-01 11:50:00,22.56,22.58,22.51,22.58,146400.0,7.2614,7.2678,7.2453,7.2678,146400.0
2006-03-01 11:55:00,22.58,22.58,22.5,22.5,68000.0,7.2678,7.2678,7.242,7.242,68000.0
2006-03-01 12:00:00,22.5,22.53,22.49,22.5,48000.0,7.242,7.2517,7.2388,7.242,48000.0
2006-03-01 12:05:00,22.5,22.59,22.5,22.57,171200.0,7.242,7.271,7.242,7.2646,171200.0
2006-03-01 12:10:00,22.56,22.57,22.54,22.55,28000.0,7.2614,7.2646,7.2549,7.2581,28000.0
2006-03-01 12:15:00,22.55,22.59,22.54,22.57,115600.0,7.2581,7.271,7.2549,7.2646,115600.0
2006-03-01 12:20:00,22.57,22.61,22.56,22.6,42000.0,7.2646,7.2774,7.2614,7.2742,42000.0
2006-03-01 12:25:00,22.59,22.63,22.59,22.61,65200.0,7.271,7.2839,7.271,7.2774,65200.0
2006-03-01 12:30:00,22.61,22.68,22.61,22.68,69200.0,7.2774,7.3,7.2774,7.3,69200.0
2006-03-01 12:35:00,22.68,22.71,22.66,22.71,97600.0,7.3,7.3096,7.2935,7.3096,97600.0
2006-03-01 12:40:00,22.71,22.73,22.68,22.7,149600.0,7.3096,7.3161,7.3,7.3064,149600.0
2006-03-01 12:45:00,22.68,22.73,22.67,22.7,68000.0,7.3,7.3161,7.2968,7.3064,68000.0
2006-03-01 12:50:00,22.69,22.7,22.6,22.63,48400.0,7.3032,7.3064,7.2742,7.2839,48400.0
2006-03-01 12:55:00,22.64,22.72,22.64,22.72,39200.0,7.2871,7.3128,7.2871,7.3128,39200.0
2006-03-01 13:00:00,22.73,22.76,22.72,22.76,97200.0,7.3161,7.3257,7.3128,7.3257,97200.0
2006-03-01 13:05:00,22.76,22.78,22.73,22.74,27600.0,7.3257,7.3322,7.3161,7.3193,27600.0
2006-03-01 13:10:00,22.74,22.75,22.73,22.74,27200.0,7.3193,7.3225,7.3161,7.3193,27200.0
2006-03-01 13:15:00,22.73,22.74,22.71,22.74,40800.0,7.3161,7.3193,7.3096,7.3193,40800.0
2006-03-01 13:20:00,22.74,22.75,22.72,22.75,67600.0,7.3193,7.3225,7.3128,7.3225,67600.0
2006-03-01 13:25:00,22.76,22.81,22.74,22.81,79600.0,7.3257,7.3418,7.3193,7.3418,79600.0
2006-03-01 13:30:00,22.81,22.85,22.81,22.85,54400.0,7.3418,7.3547,7.3418,7.3547,54400.0
2006-03-01 13:35:00,22.84,22.88,22.83,22.87,122000.0,7.3515,7.3643,7.3483,7.3611,122000.0
2006-03-01 13:40:00,22.87,22.87,22.81,22.82,79200.0,7.3611,7.3611,7.3418,7.345,79200.0
2006-03-01 13:45:00,22.82,22.86,22.81,22.83,187600.0,7.345,7.3579,7.3418,7.3483,187600.0
2006-03-01 13:50:00,22.83,22.85,22.8,22.8,56800.0,7.3483,7.3547,7.3386,7.3386,56800.0
2006-03-01 13:55:00,22.8,22.87,22.8,22.84,104000.0,7.3386,7.3611,7.3386,7.3515,104000.0
2006-03-01 14:00:00,22.84,22.85,22.78,22.8,124400.0,7.3515,7.3547,7.3322,7.3386,124400.0
2006-03-01 14:05:00,22.8,22.81,22.74,22.77,120800.0,7.3386,7.3418,7.3193,7.3289,120800.0
2006-03-01 14:10:00,22.79,22.79,22.73,22.77,152000.0,7.3354,7.3354,7.3161,7.3289,152000.0
2006-03-01 14:15:00,22.75,22.79,22.73,22.79,89200.0,7.3225,7.3354,7.3161,7.3354,89200.0
2006-03-01 14:20:00,22.78,22.8,22.78,22.8,33600.0,7.3322,7.3386,7.3322,7.3386,33600.0
2006-03-01 14:25:00,22.8,22.8,22.79,22.79,20400.0,7.3386,7.3386,7.3354,7.3354,20400.0
2006-03-01 14:30:00,22.8,22.86,22.8,22.85,57200.0,7.3386,7.3579,7.3386,7.3547,57200.0
2006-03-01 14:35:00,22.86,22.95,22.85,22.94,137200.0,7.3579,7.3869,7.3547,7.3837,137200.0
2006-03-01 14:40:00,22.95,22.99,22.92,22.96,145200.0,7.3869,7.3998,7.3772,7.3901,145200.0
2006-03-01 14:45:00,22.96,23.05,22.95,22.99,114400.0,7.3901,7.4191,7.3869,7.3998,114400.0
2006-03-01 14:50:00,22.98,23.0,22.95,22.99,77200.0,7.3965,7.403,7.3869,7.3998,77200.0
2006-03-01 14:55:00,22.99,23.0,22.95,22.95,84800.0,7.3998,7.403,7.3869,7.3869,84800.0
2006-03-01 15:00:00,22.95,22.99,22.92,22.92,145200.0,7.3869,7.3998,7.3772,7.3772,145200.0
2006-03-01 15:05:00,22.92,23.0,22.92,22.99,152800.0,7.3772,7.403,7.3772,7.3998,152800.0
2006-03-01 15:10:00,22.99,23.0,22.96,22.97,69200.0,7.3998,7.403,7.3901,7.3933,69200.0
2006-03-01 15:15:00,22.97,23.0,22.97,23.0,127600.0,7.3933,7.403,7.3933,7.403,127600.0
2006-03-01 15:20:00,23.0,23.08,23.0,23.03,215200.0,7.403,7.4287,7.403,7.4126,215200.0
2006-03-01 15:25:00,23.03,23.11,23.03,23.09,132800.0,7.4126,7.4384,7.4126,7.4319,132800.0
2006-03-01 15:30:00,23.09,23.09,23.07,23.08,138800.0,7.4319,7.4319,7.4255,7.4287,138800.0
2006-03-01 15:35:00,23.07,23.07,23.03,23.05,91200.0,7.4255,7.4255,7.4126,7.4191,91200.0
2006-03-01 15:40:00,23.05,23.08,23.03,23.06,103600.0,7.4191,7.4287,7.4126,7.4223,103600.0
2006-03-01 15:45:00,23.05,23.07,23.04,23.05,160400.0,7.4191,7.4255,7.4158,7.4191,160400.0
2006-03-01 15:50:00,23.05,23.05,23.01,23.04,162800.0,7.4191,7.4191,7.4062,7.4158,162800.0
2006-03-01 15:55:00,23.05,23.05,23.02,23.05,172000.0,7.4191,7.4191,7.4094,7.4191,172000.0
2006-03-02 09:30:00,23.19,23.19,23.05,23.09,220800.0,7.4641,7.4641,7.4191,7.4319,220800.0
2006-03-02 09:35:00,23.1,23.19,23.1,23.18,258400.0,7.4352,7.4641,7.4352,7.4609,258400.0
2006-03-02 09:40:00,23.18,23.28,23.18,23.28,198400.0,7.4609,7.4931,7.4609,7.4931,198400.0
2006-03-02 09:45:00,23.28,23.29,23.21,23.22,164000.0,7.4931,7.4963,7.4706,7.4738,164000.0
2006-03-02 09:50:00,23.21,23.25,23.2,23.2,126000.0,7.4706,7.4834,7.4673,7.4673,126000.0
2006-03-02 09:55:00,23.2,23.2,23.01,23.01,120800.0,7.4673,7.4673,7.4062,7.4062,120800.0
2006-03-02 10:00:00,23.01,23.16,22.98,23.14,156800.0,7.4062,7.4545,7.3965,7.448,156800.0
2006-03-02 10:05:00,23.15,23.21,23.03,23.04,194400.0,7.4513,7.4706,7.4126,7.4158,194400.0
2006-03-02 10:10:00,23.05,23.09,23.0,23.09,120400.0,7.4191,7.4319,7.403,7.4319,120400.0
2006-03-02 10:15:00,23.08,23.1,23.05,23.07,141200.0,7.4287,7.4352,7.4191,7.4255,141200.0
2006-03-02 10:20:00,23.07,23.08,23.03,23.03,137600.0,7.4255,7.4287,7.4126,7.4126,137600.0
2006-03-02 10:25:00,23.03,23.05,22.99,23.02,99200.0,7.4126,7.4191,7.3998,7.4094,99200.0
2006-03-02 10:30:00,23.05,23.11,23.04,23.11,164000.0,7.4191,7.4384,7.4158,7.4384,164000.0
2006-03-02 10:35:00,23.11,23.14,23.08,23.1,130800.0,7.4384,7.448,7.4287,7.4352,130800.0
2006-03-02 10:40:00,23.1,23.22,23.08,23.18,65600.0,7.4352,7.4738,7.4287,7.4609,65600.0
2006-03-02 10:45:00,23.18,23.21,23.17,23.18,47200.0,7.4609,7.4706,7.4577,7.4609,47200.0
2006-03-02 10:50:00,23.18,23.2,23.13,23.15,50400.0,7.4609,7.4673,7.4448,7.4513,50400.0
2006-03-02 10:55:00,23.15,23.16,23.08,23.11,73200.0,7.4513,7.4545,7.4287,7.4384,73200.0
2006-03-02 11:00:00,23.11,23.2,23.09,23.18,42000.0,7.4384,7.4673,7.4319,7.4609,42000.0
2006-03-02 11:05:00,23.18,23.34,23.17,23.3,146000.0,7.4609,7.5124,7.4577,7.4995,146000.0
2006-03-02 11:10:00,23.3,23.3,23.2,23.25,56400.0,7.4995,7.4995,7.4673,7.4834,56400.0
2006-03-02 11:15:00,23.2,23.25,23.2,23.23,36400.0,7.4673,7.4834,7.4673,7.477,36400.0
2006-03-02 11:20:00,23.24,23.28,23.24,23.26,52800.0,7.4802,7.4931,7.4802,7.4867,52800.0
2006-03-02 11:25:00,23.27,23.27,23.24,23.25,37200.0,7.4899,7.4899,7.4802,7.4834,37200.0
2006-03-02 11:30:00,23.24,23.25,23.18,23.21,32800.0,7.4802,7.4834,7.4609,7.4706,32800.0
2006-03-02 11:35:00,23.2,23.22,23.19,23.2,32000.0,7.4673,7.4738,7.4641,7.4673,32000.0
2006-03-02 11:40:00,23.19,23.21,23.13,23.15,51200.0,7.4641,7.4706,7.4448,7.4513,51200.0
2006-03-02 11:45:00,23.16,23.17,23.15,23.15,52000.0,7.4545,7.4577,7.4513,7.4513,52000.0
2006-03-02 11:50:00,23.15,23.16,23.06,23.09,70400.0,7.4513,7.4545,7.4223,7.4319,70400.0
2006-03-02 11:55:00,23.09,23.14,23.07,23.08,50000.0,7.4319,7.448,7.4255,7.4287,50000.0
2006-03-02 12:00:00,23.09,23.1,23.08,23.09,22400.0,7.4319,7.4352,7.4287,7.4319,22400.0
2006-03-02 12:05:00,23.07,23.07,22.97,22.98,126000.0,7.4255,7.4255,7.3933,7.3965,126000.0
2006-03-02 12:10:00,22.98,22.98,22.9,22.9,84000.0,7.3965,7.3965,7.3708,7.3708,84000.0
2006-03-02 12:15:00,22.89,22.89,22.78,22.87,190000.0,7.3676,7.3676,7.3322,7.3611,190000.0
2006-03-02 12:20:00,22.86,22.88,22.82,22.88,58000.0,7.3579,7.3643,7.345,7.3643,58000.0
2006-03-02 12:25:00,22.87,22.87,22.82,22.87,85200.0,7.3611,7.3611,7.345,7.3611,85200.0
2006-03-02 12:30:00,22.87,22.89,22.84,22.89,80400.0,7.3611,7.3676,7.3515,7.3676,80400.0
2006-03-02 12:35:00,22.89,22.92,22.88,22.92,102800.0,7.3676,7.3772,7.3643,7.3772,102800.0
2006-03-02 12:40:00,22.91,23.05,22.91,23.02,222800.0,7.374,7.4191,7.374,7.4094,222800.0
2006-03-02 12:45:00,23.02,23.05,23.0,23.04,80400.0,7.4094,7.4191,7.403,7.4158,80400.0
2006-03-02 12:50:00,23.02,23.02,22.93,22.93,43600.0,7.4094,7.4094,7.3804,7.3804,43600.0
2006-03-02 12:55:00,22.94,22.94,22.88,22.91,86400.0,7.3837,7.3837,7.3643,7.374,86400.0
2006-03-02 13:00:00,22.9,22.91,22.9,22.91,100800.0,7.3708,7.374,7.3708,7.374,100800.0
2006-03-02 13:05:00,22.91,22.94,22.89,22.92,100400.0,7.374,7.3837,7.3676,7.3772,100400.0
2006-03-02 13:10:00,22.92,22.99,22.91,22.95,63600.0,7.3772,7.3998,7.374,7.3869,63600.0
2006-03-02 13:15:00,22.95,22.98,22.95,22.96,33600.0,7.3869,7.3965,7.3869,7.3901,33600.0
2006-03-02 13:20:00,22.96,22.97,22.94,22.97,39200.0,7.3901,7.3933,7.3837,7.3933,39200.0
2006-03-02 13:25:00,22.97,22.98,22.95,22.98,44800.0,7.3933,7.3965,7.3869,7.3965,44800.0
2006-03-02 13:30:00,22.98,22.99,22.95,22.98,68800.0,7.3965,7.3998,7.3869,7.3965,68800.0
2006-03-02 13:35:00,22.98,23.03,22.97,22.97,31200.0,7.3965,7.4126,7.3933,7.3933,31200.0
2006-03-02 13:40:00,22.98,23.05,22.97,22.98,42800.0,7.3965,7.4191,7.3933,7.3965,42800.0
2006-03-02 13:45:00,22.99,23.03,22.99,23.02,27600.0,7.3998,7.4126,7.3998,7.4094,27600.0
2006-03-02 13:50:00,23.04,23.11,23.03,23.11,32800.0,7.4158,7.4384,7.4126,7.4384,32800.0
2006-03-02 13:55:00,23.11,23.13,23.06,23.07,73600.0,7.4384,7.4448,7.4223,7.4255,73600.0
2006-03-02 14:00:00,23.06,23.09,23.05,23.09,39200.0,7.4223,7.4319,7.4191,7.4319,39200.0
2006-03-02 14:05:00,23.09,23.1,23.08,23.09,29200.0,7.4319,7.4352,7.4287,7.4319,29200.0
2006-03-02 14:10:00,23.1,23.15,23.09,23.13,30400.0,7.4352,7.4513,7.4319,7.4448,30400.0
2006-03-02 14:15:00,23.13,23.15,23.08,23.11,80400.0,7.4448,7.4513,7.4287,7.4384,80400.0
2006-03-02 14:20:00,23.11,23.16,23.1,23.16,60400.0,7.4384,7.4545,7.4352,7.4545,60400.0
2006-03-02 14:25:00,23.16,23.19,23.16,23.19,53600.0,7.4545,7.4641,7.4545,7.4641,53600.0
2006-03-02 14:30:00,23.19,23.24,23.18,23.22,71200.0,7.4641,7.4802,7.4609,7.4738,71200.0
2006-03-02 14:35:00,23.22,23.25,23.2,23.2,101600.0,7.4738,7.4834,7.4673,7.4673,101600.0
2006-03-02 14:40:00,23.21,23.24,23.17,23.2,96400.0,7.4706,7.4802,7.4577,7.4673,96400.0
2006-03-02 14:45:00,23.2,23.24,23.2,23.23,65200.0,7.4673,7.4802,7.4673,7.477,65200.0
2006-03-02 14:50:00,23.25,23.25,23.22,23.24,56400.0,7.4834,7.4834,7.4738,7.4802,56400.0
2006-03-02 14:55:00,23.23,23.24,23.21,23.23,35600.0,7.477,7.4802,7.4706,7.477,35600.0
2006-03-02 15:00:00,23.23,23.26,23.21,23.24,47600.0,7.477,7.4867,7.4706,7.4802,47600.0
2006-03-02 15:05:00,23.24,23.25,23.24,23.24,41600.0,7.4802,7.4834,7.4802,7.4802,41600.0
2006-03-02 15:10:00,23.24,23.26,23.21,23.25,78800.0,7.4802,7.4867,7.4706,7.4834,78800.0
2006-03-02 15:15:00,23.25,23.28,23.24,23.24,51200.0,7.4834,7.4931,7.4802,7.4802,51200.0
2006-03-02 15:20:00,23.24,23.25,23.2,23.23,53600.0,7.4802,7.4834,7.4673,7.477,53600.0
2006-03-02 15:25:00,23.23,23.26,23.23,23.24,46400.0,7.477,7.4867,7.477,7.4802,46400.0
2006-03-02 15:30:00,23.24,23.24,23.2,23.21,125200.0,7.4802,7.4802,7.4673,7.4706,125200.0
2006-03-02 15:35:00,23.21,23.21,23.17,23.2,99600.0,7.4706,7.4706,7.4577,7.4673,99600.0
2006-03-02 15:40:00,23.2,23.21,23.16,23.17,244000.0,7.4673,7.4706,7.4545,7.4577,244000.0
2006-03-02 15:45:00,23.17,23.17,23.11,23.13,75600.0,7.4577,7.4577,7.4384,7.4448,75600.0
2006-03-02 15:50:00,23.13,23.16,23.11,23.14,106800.0,7.4448,7.4545,7.4384,7.448,106800.0
2006-03-02 15:55:00,23.14,23.19,23.11,23.16,87600.0,7.448,7.4641,7.4384,7.4545,87600.0
2006-03-03 09:30:00,22.93,23.05,22.91,23.05,324000.0,7.3804,7.4191,7.374,7.4191,324000.0
2006-03-03 09:35:00,23.06,23.11,23.06,23.08,136800.0,7.4223,7.4384,7.4223,7.4287,136800.0
2006-03-03 09:40:00,23.06,23.07,22.95,22.99,164800.0,7.4223,7.4255,7.3869,7.3998,164800.0
2006-03-03 09:45:00,22.98,23.04,22.97,23.02,86400.0,7.3965,7.4158,7.3933,7.4094,86400.0
2006-03-03 09:50:00,23.02,23.09,23.0,23.07,68400.0,7.4094,7.4319,7.403,7.4255,68400.0
2006-03-03 09:55:00,23.09,23.13,23.02,23.13,80400.0,7.4319,7.4448,7.4094,7.4448,80400.0
2006-03-03 10:00:00,23.13,23.14,23.04,23.06,102000.0,7.4448,7.448,7.4158,7.4223,102000.0
2006-03-03 10:05:00,23.04,23.06,23.0,23.0,133600.0,7.4158,7.4223,7.403,7.403,133600.0
2006-03-03 10:10:00,23.0,23.12,23.0,23.12,72000.0,7.403,7.4416,7.403,7.4416,72000.0
2006-03-03 10:15:00,23.12,23.12,23.07,23.07,49200.0,7.4416,7.4416,7.4255,7.4255,49200.0
2006-03-03 10:20:00,23.08,23.09,23.01,23.09,119200.0,7.4287,7.4319,7.4062,7.4319,119200.0
2006-03-03 10:25:00,23.09,23.12,23.04,23.11,125600.0,7.4319,7.4416,7.4158,7.4384,125600.0
2006-03-03 10:30:00,23.11,23.14,23.08,23.13,112400.0,7.4384,7.448,7.4287,7.4448,112400.0
2006-03-03 10:35:00,23.13,23.19,23.09,23.18,90000.0,7.4448,7.4641,7.4319,7.4609,90000.0
2006-03-03 10:40:00,23.19,23.2,23.17,23.19,126000.0,7.4641,7.4673,7.4577,7.4641,126000.0
2006-03-03 10:45:00,23.19,23.22,23.17,23.19,102800.0,7.4641,7.4738,7.4577,7.4641,102800.0
2006-03-03 10:50:00,23.17,23.18,23.1,23.11,20400.0,7.4577,7.4609,7.4352,7.4384,20400.0
2006-03-03 10:55:00,23.11,23.12,23.08,23.1,42000.0,7.4384,7.4416,7.4287,7.4352,42000.0
2006-03-03 11:00:00,23.11,23.11,23.09,23.1,26800.0,7.4384,7.4384,7.4319,7.4352,26800.0
2006-03-03 11:05:00,23.1,23.15,23.1,23.12,32800.0,7.4352,7.4513,7.4352,7.4416,32800.0
2006-03-03 11:10:00,23.11,23.15,23.09,23.13,34400.0,7.4384,7.4513,7.4319,7.4448,34400.0
2006-03-03 11:15:00,23.13,23.14,23.08,23.14,88400.0,7.4448,7.448,7.4287,7.448,88400.0
2006-03-03 11:20:00,23.14,23.17,23.11,23.15,48400.0,7.448,7.4577,7.4384,7.4513,48400.0
2006-03-03 11:25:00,23.17,23.17,23.13,23.15,41600.0,7.4577,7.4577,7.4448,7.4513,41600.0
2006-03-03 11:30:00,23.15,23.16,23.11,23.14,55600.0,7.4513,7.4545,7.4384,7.448,55600.0
2006-03-03 11:35:00,23.14,23.15,23.11,23.15,43200.0,7.448,7.4513,7.4384,7.4513,43200.0
2006-03-03 11:40:00,23.14,23.15,23.1,23.14,26000.0,7.448,7.4513,7.4352,7.448,26000.0
2006-03-03 11:45:00,23.14,23.2,23.14,23.19,95200.0,7.448,7.4673,7.448,7.4641,95200.0
2006-03-03 11:50:00,23.19,23.22,23.17,23.18,77600.0,7.4641,7.4738,7.4577,7.4609,77600.0
2006-03-03 11:55:00,23.18,23.2,23.18,23.19,6800.0,7.4609,7.4673,7.4609,7.4641,6800.0
2006-03-03 12:00:00,23.19,23.21,23.19,23.2,152000.0,7.4641,7.4706,7.4641,7.4673,152000.0
2006-03-03 12:05:00,23.2,23.2,23.18,23.19,63600.0,7.4673,7.4673,7.4609,7.4641,63600.0
2006-03-03 12:10:00,23.2,23.2,23.16,23.19,27200.0,7.4673,7.4673,7.4545,7.4641,27200.0
2006-03-03 12:15:00,23.18,23.18,23.16,23.18,20800.0,7.4609,7.4609,7.4545,7.4609,20800.0
2006-03-03 12:20:00,23.18,23.21,23.17,23.18,37600.0,7.4609,7.4706,7.4577,7.4609,37600.0
2006-03-03 12:25:00,23.17,23.25,23.15,23.24,68800.0,7.4577,7.4834,7.4513,7.4802,68800.0
2006-03-03 12:30:00,23.24,23.25,23.2,23.25,25600.0,7.4802,7.4834,7.4673,7.4834,25600.0
2006-03-03 12:35:00,23.25,23.31,23.24,23.31,39600.0,7.4834,7.5028,7.4802,7.5028,39600.0
2006-03-03 12:40:00,23.31,23.37,23.29,23.36,48000.0,7.5028,7.5221,7.4963,7.5188,48000.0
2006-03-03 12:45:00,23.37,23.39,23.33,23.35,86000.0,7.5221,7.5285,7.5092,7.5156,86000.0
2006-03-03 12:50:00,23.35,23.38,23.33,23.33,39600.0,7.5156,7.5253,7.5092,7.5092,39600.0
2006-03-03 12:55:00,23.33,23.36,23.33,23.35,25200.0,7.5092,7.5188,7.5092,7.5156,25200.0
2006-03-03 13:00:00,23.35,23.35,23.33,23.33,58000.0,7.5156,7.5156,7.5092,7.5092,58000.0
2006-03-03 13:05:00,23.33,23.34,23.33,23.33,23200.0,7.5092,7.5124,7.5092,7.5092,23200.0
2006-03-03 13:10:00,23.34,23.34,23.28,23.3,50400.0,7.5124,7.5124,7.4931,7.4995,50400.0
2006-03-03 13:15:00,23.28,23.28,23.25,23.25,38000.0,7.4931,7.4931,7.4834,7.4834,38000.0
2006-03-03 13:20:00,23.25,23.31,23.25,23.29,37600.0,7.4834,7.5028,7.4834,7.4963,37600.0
2006-03-03 13:25:00,23.29,23.36,23.29,23.36,47600.0,7.4963,7.5188,7.4963,7.5188,47600.0
2006-03-03 13:30:00,23.36,23.36,23.33,23.35,29200.0,7.5188,7.5188,7.5092,7.5156,29200.0
2006-03-03 13:35:00,23.35,23.38,23.34,23.37,42400.0,7.5156,7.5253,7.5124,7.5221,42400.0
2006-03-03 13:40:00,23.37,23.39,23.36,23.39,33200.0,7.5221,7.5285,7.5188,7.5285,33200.0
2006-03-03 13:45:00,23.39,23.4,23.36,23.4,51200.0,7.5285,7.5317,7.5188,7.5317,51200.0
2006-03-03 13:50:00,23.4,23.43,23.39,23.42,62800.0,7.5317,7.5414,7.5285,7.5382,62800.0
2006-03-03 13:55:00,23.41,23.41,23.34,23.36,32000.0,7.5349,7.5349,7.5124,7.5188,32000.0
2006-03-03 14:00:00,23.36,23.36,23.29,23.29,70000.0,7.5188,7.5188,7.4963,7.4963,70000.0
2006-03-03 14:05:00,23.3,23.34,23.29,23.34,48000.0,7.4995,7.5124,7.4963,7.5124,48000.0
2006-03-03 14:10:00,23.34,23.38,23.33,23.36,34800.0,7.5124,7.5253,7.5092,7.5188,34800.0
2006-03-03 14:15:00,23.36,23.36,23.32,23.36,32400.0,7.5188,7.5188,7.506,7.5188,32400.0
2006-03-03 14:20:00,23.36,23.37,23.34,23.36,34400.0,7.5188,7.5221,7.5124,7.5188,34400.0
2006-03-03 14:25:00,23.36,23.36,23.34,23.35,31200.0,7.5188,7.5188,7.5124,7.5156,31200.0
2006-03-03 14:30:00,23.33,23.33,23.29,23.31,36800.0,7.5092,7.5092,7.4963,7.5028,36800.0
2006-03-03 14:35:00,23.31,23.35,23.29,23.35,58000.0,7.5028,7.5156,7.4963,7.5156,58000.0
2006-03-03 14:40:00,23.35,23.4,23.34,23.38,75200.0,7.5156,7.5317,7.5124,7.5253,75200.0
2006-03-03 14:45:00,23.38,23.39,23.36,23.39,35600.0,7.5253,7.5285,7.5188,7.5285,35600.0
2006-03-03 14:50:00,23.39,23.4,23.36,23.38,38800.0,7.5285,7.5317,7.5188,7.5253,38800.0
2006-03-03 14:55:00,23.37,23.39,23.36,23.37,24000.0,7.5221,7.5285,7.5188,7.5221,24000.0
2006-03-03 15:00:00,23.37,23.38,23.34,23.34,48400.0,7.5221,7.5253,7.5124,7.5124,48400.0
2006-03-03 15:05:00,23.35,23.35,23.23,23.25,102800.0,7.5156,7.5156,7.477,7.4834,102800.0
2006-03-03 15:10:00,23.24,23.25,23.22,23.25,82000.0,7.4802,7.4834,7.4738,7.4834,82000.0
2006-03-03 15:15:00,23.26,23.27,23.2,23.23,74400.0,7.4867,7.4899,7.4673,7.477,74400.0
2006-03-03 15:20:00,23.23,23.25,23.2,23.24,50400.0,7.477,7.4834,7.4673,7.4802,50400.0
2006-03-03 15:25:00,23.25,23.3,23.25,23.25,56000.0,7.4834,7.4995,7.4834,7.4834,56000.0
2006-03-03 15:30:00,23.25,23.26,23.22,23.25,108400.0,7.4834,7.4867,7.4738,7.4834,108400.0
2006-03-03 15:35:00,23.25,23.25,23.23,23.25,78800.0,7.4834,7.4834,7.477,7.4834,78800.0
2006-03-03 15:40:00,23.25,23.25,23.23,23.23,178800.0,7.4834,7.4834,7.477,7.477,178800.0
2006-03-03 15:45:00,23.23,23.25,23.21,23.21,85200.0,7.477,7.4834,7.4706,7.4706,85200.0
2006-03-03 15:50:00,23.21,23.21,23.16,23.17,192000.0,7.4706,7.4706,7.4545,7.4577,192000.0
2006-03-03 15:55:00,23.17,23.21,23.15,23.21,172800.0,7.4577,7.4706,7.4513,7.4706,172800.0
2006-03-06 09:30:00,23.2,23.23,23.14,23.23,118800.0,7.4673,7.477,7.448,7.477,118800.0
2006-03-06 09:35:00,23.21,23.23,23.05,23.07,211600.0,7.4706,7.477,7.4191,7.4255,211600.0
2006-03-06 09:40:00,23.1,23.14,23.1,23.14,162400.0,7.4352,7.448,7.4352,7.448,162400.0
2006-03-06 09:45:00,23.14,23.16,23.06,23.14,157200.0,7.448,7.4545,7.4223,7.448,157200.0
2006-03-06 09:50:00,23.14,23.17,23.12,23.17,70400.0,7.448,7.4577,7.4416,7.4577,70400.0
2006-03-06 09:55:00,23.18,23.19,23.15,23.19,80000.0,7.4609,7.4641,7.4513,7.4641,80000.0
2006-03-06 10:00:00,23.19,23.29,23.19,23.28,85200.0,7.4641,7.4963,7.4641,7.4931,85200.0
2006-03-06 10:05:00,23.26,23.28,23.2,23.2,77600.0,7.4867,7.4931,7.4673,7.4673,77600.0
2006-03-06 10:10:00,23.2,23.21,23.16,23.21,123600.0,7.4673,7.4706,7.4545,7.4706,123600.0
2006-03-06 10:15:00,23.21,23.22,23.14,23.18,111200.0,7.4706,7.4738,7.448,7.4609,111200.0
2006-03-06 10:20:00,23.18,23.18,23.03,23.06,232400.0,7.4609,7.4609,7.4126,7.4223,232400.0
2006-03-06 10:25:00,23.05,23.14,23.03,23.13,61600.0,7.4191,7.448,7.4126,7.4448,61600.0
2006-03-06 10:30:00,23.14,23.16,23.09,23.12,60800.0,7.448,7.4545,7.4319,7.4416,60800.0
2006-03-06 10:35:00,23.12,23.14,23.09,23.12,60000.0,7.4416,7.448,7.4319,7.4416,60000.0
2006-03-06 10:40:00,23.12,23.14,23.04,23.09,141200.0,7.4416,7.448,7.4158,7.4319,141200.0
2006-03-06 10:45:00,23.07,23.13,23.06,23.13,118400.0,7.4255,7.4448,7.4223,7.4448,118400.0
2006-03-06 10:50:00,23.13,23.13,23.07,23.07,116800.0,7.4448,7.4448,7.4255,7.4255,116800.0
2006-03-06 10:55:00,23.07,23.13,23.05,23.12,99600.0,7.4255,7.4448,7.4191,7.4416,99600.0
2006-03-06 11:00:00,23.12,23.16,23.1,23.15,23600.0,7.4416,7.4545,7.4352,7.4513,23600.0
2006-03-06 11:05:00,23.16,23.16,23.1,23.14,70000.0,7.4545,7.4545,7.4352,7.448,70000.0
2006-03-06 11:10:00,23.14,23.14,23.08,23.11,92800.0,7.448,7.448,7.4287,7.4384,92800.0
2006-03-06 11:15:00,23.08,23.13,23.08,23.13,89200.0,7.4287,7.4448,7.4287,7.4448,89200.0
2006-03-06 11:20:00,23.13,23.14,23.11,23.13,39200.0,7.4448,7.448,7.4384,7.4448,39200.0
2006-03-06 11:25:00,23.11,23.14,23.1,23.14,79200.0,7.4384,7.448,7.4352,7.448,79200.0
2006-03-06 11:30:00,23.13,23.19,23.12,23.19,74800.0,7.4448,7.4641,7.4416,7.4641,74800.0
2006-03-06 11:35:00,23.18,23.22,23.15,23.15,102400.0,7.4609,7.4738,7.4513,7.4513,102400.0
2006-03-06 11:40:00,23.13,23.13,23.09,23.11,155200.0,7.4448,7.4448,7.4319,7.4384,155200.0
2006-03-06 11:45:00,23.11,23.15,23.09,23.1,121200.0,7.4384,7.4513,7.4319,7.4352,121200.0
2006-03-06 11:50:00,23.1,23.16,23.09,23.16,58800.0,7.4352,7.4545,7.4319,7.4545,58800.0
2006-03-06 11:55:00,23.14,23.15,23.1,23.11,47600.0,7.448,7.4513,7.4352,7.4384,47600.0
2006-03-06 12:00:00,23.12,23.14,23.09,23.1,80400.0,7.4416,7.448,7.4319,7.4352,80400.0
2006-03-06 12:05:00,23.13,23.13,23.07,23.07,130000.0,7.4448,7.4448,7.4255,7.4255,130000.0
2006-03-06 12:10:00,23.07,23.08,22.99,23.0,271200.0,7.4255,7.4287,7.3998,7.403,271200.0
2006-03-06 12:15:00,23.0,23.03,23.0,23.0,38400.0,7.403,7.4126,7.403,7.403,38400.0
2006-03-06 12:20:00,23.0,23.02,22.98,23.0,54000.0,7.403,7.4094,7.3965,7.403,54000.0
2006-03-06 12:25:00,23.0,23.03,22.98,22.98,81600.0,7.403,7.4126,7.3965,7.3965,81600.0
2006-03-06 12:30:00,22.98,23.02,22.98,22.99,44800.0,7.3965,7.4094,7.3965,7.3998,44800.0
2006-03-06 12:35:00,23.0,23.0,22.92,22.95,148800.0,7.403,7.403,7.3772,7.3869,148800.0
2006-03-06 12:40:00,22.95,22.96,22.89,22.89,114400.0,7.3869,7.3901,7.3676,7.3676,114400.0
2006-03-06 12:45:00,22.9,22.92,22.89,22.92,87200.0,7.3708,7.3772,7.3676,7.3772,87200.0
2006-03-06 12:50:00,22.91,22.95,22.91,22.91,69200.0,7.374,7.3869,7.374,7.374,69200.0
2006-03-06 12:55:00,22.92,22.93,22.89,22.91,285600.0,7.3772,7.3804,7.3676,7.374,285600.0
2006-03-06 13:00:00,22.92,22.98,22.9,22.95,75600.0,7.3772,7.3965,7.3708,7.3869,75600.0
2006-03-06 13:05:00,22.95,22.95,22.91,22.94,106800.0,7.3869,7.3869,7.374,7.3837,106800.0
2006-03-06 13:10:00,22.94,22.95,22.91,22.94,76400.0,7.3837,7.3869,7.374,7.3837,76400.0
2006-03-06 13:15:00,22.93,22.93,22.89,22.9,172800.0,7.3804,7.3804,7.3676,7.3708,172800.0
2006-03-06 13:20:00,22.89,22.9,22.85,22.87,180400.0,7.3676,7.3708,7.3547,7.3611,180400.0
2006-03-06 13:25:00,22.87,22.87,22.77,22.8,166800.0,7.3611,7.3611,7.3289,7.3386,166800.0
2006-03-06 13:30:00,22.8,22.8,22.71,22.72,314400.0,7.3386,7.3386,7.3096,7.3128,314400.0
2006-03-06 13:35:00,22.72,22.74,22.63,22.63,138400.0,7.3128,7.3193,7.2839,7.2839,138400.0
2006-03-06 13:40:00,22.63,22.67,22.59,22.67,134000.0,7.2839,7.2968,7.271,7.2968,134000.0
2006-03-06 13:45:00,22.65,22.66,22.61,22.61,53200.0,7.2903,7.2935,7.2774,7.2774,53200.0
2006-03-06 13:50:00,22.61,22.63,22.59,22.61,149200.0,7.2774,7.2839,7.271,7.2774,149200.0
2006-03-06 13:55:00,22.62,22.65,22.62,22.63,113600.0,7.2807,7.2903,7.2807,7.2839,113600.0
2006-03-06 14:00:00,22.63,22.64,22.6,22.63,183600.0,7.2839,7.2871,7.2742,7.2839,183600.0
2006-03-06 14:05:00,22.64,22.64,22.55,22.56,203600.0,7.2871,7.2871,7.2581,7.2614,203600.0
2006-03-06 14:10:00,22.56,22.61,22.56,22.59,52400.0,7.2614,7.2774,7.2614,7.271,52400.0
2006-03-06 14:15:00,22.58,22.61,22.56,22.59,50800.0,7.2678,7.2774,7.2614,7.271,50800.0
2006-03-06 14:20:00,22.6,22.65,22.58,22.58,52400.0,7.2742,7.2903,7.2678,7.2678,52400.0
2006-03-06 14:25:00,22.58,22.6,22.54,22.6,74000.0,7.2678,7.2742,7.2549,7.2742,74000.0
2006-03-06 14:30:00,22.58,22.6,22.56,22.59,90000.0,7.2678,7.2742,7.2614,7.271,90000.0
2006-03-06 14:35:00,22.6,22.61,22.55,22.56,60000.0,7.2742,7.2774,7.2581,7.2614,60000.0
2006-03-06 14:40:00,22.56,22.56,22.5,22.5,137600.0,7.2614,7.2614,7.242,7.242,137600.0
2006-03-06 14:45:00,22.5,22.52,22.44,22.47,138400.0,7.242,7.2485,7.2227,7.2324,138400.0
2006-03-06 14:50:00,22.46,22.46,22.39,22.45,122800.0,7.2292,7.2292,7.2066,7.2259,122800.0
2006-03-06 14:55:00,22.45,22.47,22.41,22.44,104800.0,7.2259,7.2324,7.2131,7.2227,104800.0
2006-03-06 15:00:00,22.44,22.57,22.44,22.55,120400.0,7.2227,7.2646,7.2227,7.2581,120400.0
2006-03-06 15:05:00,22.56,22.62,22.53,22.57,141600.0,7.2614,7.2807,7.2517,7.2646,141600.0
2006-03-06 15:10:00,22.57,22.58,22.54,22.56,100000.0,7.2646,7.2678,7.2549,7.2614,100000.0
2006-03-06 15:15:00,22.54,22.6,22.54,22.59,93600.0,7.2549,7.2742,7.2549,7.271,93600.0
2006-03-06 15:20:00,22.59,22.61,22.56,22.6,186800.0,7.271,7.2774,7.2614,7.2742,186800.0
2006-03-06 15:25:00,22.6,22.6,22.54,22.55,97200.0,7.2742,7.2742,7.2549,7.2581,97200.0
2006-03-06 15:30:00,22.56,22.56,22.51,22.53,160800.0,7.2614,7.2614,7.2453,7.2517,160800.0
2006-03-06 15:35:00,22.53,22.53,22.48,22.48,105600.0,7.2517,7.2517,7.2356,7.2356,105600.0
2006-03-06 15:40:00,22.48,22.5,22.45,22.47,165200.0,7.2356,7.242,7.2259,7.2324,165200.0
2006-03-06 15:45:00,22.45,22.47,22.39,22.41,168000.0,7.2259,7.2324,7.2066,7.2131,168000.0
2006-03-06 15:50:00,22.4,22.4,22.34,22.39,253200.0,7.2099,7.2099,7.1905,7.2066,253200.0
2006-03-06 15:55:00,22.39,22.39,22.36,22.39,275200.0,7.2066,7.2066,7.197,7.2066,275200.0
2006-03-07 09:30:00,21.8,21.88,21.8,21.83,691200.0,7.0167,7.0425,7.0167,7.0264,691200.0
2006-03-07 09:35:00,21.82,21.83,21.63,21.73,498800.0,7.0232,7.0264,6.962,6.9942,498800.0
2006-03-07 09:40:00,21.73,21.8,21.7,21.73,584400.0,6.9942,7.0167,6.9845,6.9942,584400.0
2006-03-07 09:45:00,21.74,21.78,21.73,21.78,283600.0,6.9974,7.0103,6.9942,7.0103,283600.0
2006-03-07 09:50:00,21.78,21.84,21.72,21.72,259600.0,7.0103,7.0296,6.991,6.991,259600.0
2006-03-07 09:55:00,21.71,21.71,21.68,21.71,240800.0,6.9878,6.9878,6.9781,6.9878,240800.0
2006-03-07 10:00:00,21.71,21.81,21.71,21.77,190800.0,6.9878,7.0199,6.9878,7.0071,190800.0
2006-03-07 10:05:00,21.77,21.84,21.77,21.79,268400.0,7.0071,7.0296,7.0071,7.0135,268400.0
2006-03-07 10:10:00,21.79,21.82,21.75,21.81,323600.0,7.0135,7.0232,7.0006,7.0199,323600.0
2006-03-07 10:15:00,21.81,21.83,21.77,21.79,239600.0,7.0199,7.0264,7.0071,7.0135,239600.0
2006-03-07 10:20:00,21.77,21.8,21.75,21.79,198000.0,7.0071,7.0167,7.0006,7.0135,198000.0
2006-03-07 10:25:00,21.79,21.88,21.76,21.81,168000.0,7.0135,7.0425,7.0039,7.0199,168000.0
2006-03-07 10:30:00,21.81,21.82,21.7,21.72,222000.0,7.0199,7.0232,6.9845,6.991,222000.0
2006-03-07 10:35:00,21.72,21.72,21.63,21.63,366000.0,6.991,6.991,6.962,6.962,366000.0
2006-03-07 10:40:00,21.64,21.67,21.63,21.67,189600.0,6.9652,6.9749,6.962,6.9749,189600.0
2006-03-07 10:45:00,21.67,21.68,21.65,21.66,137600.0,6.9749,6.9781,6.9685,6.9717,137600.0
2006-03-07 10:50:00,21.68,21.68,21.63,21.65,117600.0,6.9781,6.9781,6.962,6.9685,117600.0
2006-03-07 10:55:00,21.65,21.66,21.55,21.56,186800.0,6.9685,6.9717,6.9363,6.9395,186800.0
2006-03-07 11:00:00,21.56,21.56,21.53,21.54,294400.0,6.9395,6.9395,6.9298,6.933,294400.0
2006-03-07 11:05:00,21.54,21.57,21.5,21.5,407200.0,6.933,6.9427,6.9202,6.9202,407200.0
2006-03-07 11:10:00,21.5,21.5,21.43,21.43,314000.0,6.9202,6.9202,6.8976,6.8976,314000.0
2006-03-07 11:15:00,21.43,21.44,21.4,21.44,190800.0,6.8976,6.9009,6.888,6.9009,190800.0
2006-03-07 11:20:00,21.43,21.45,21.39,21.4,207200.0,6.8976,6.9041,6.8848,6.888,207200.0
2006-03-07 11:25:00,21.4,21.47,21.4,21.45,166800.0,6.888,6.9105,6.888,6.9041,166800.0
2006-03-07 11:30:00,21.44,21.46,21.41,21.46,142400.0,6.9009,6.9073,6.8912,6.9073,142400.0
2006-03-07 11:35:00,21.45,21.45,21.39,21.4,69200.0,6.9041,6.9041,6.8848,6.888,69200.0
2006-03-07 11:40:00,21.4,21.43,21.4,21.42,66400.0,6.888,6.8976,6.888,6.8944,66400.0
2006-03-07 11:45:00,21.42,21.43,21.4,21.42,63200.0,6.8944,6.8976,6.888,6.8944,63200.0
2006-03-07 11:50:00,21.42,21.42,21.38,21.39,90400.0,6.8944,6.8944,6.8815,6.8848,90400.0
2006-03-07 11:55:00,21.39,21.42,21.35,21.41,96000.0,6.8848,6.8944,6.8719,6.8912,96000.0
2006-03-07 12:00:00,21.4,21.41,21.36,21.39,176400.0,6.888,6.8912,6.8751,6.8848,176400.0
2006-03-07 12:05:00,21.39,21.43,21.33,21.36,180000.0,6.8848,6.8976,6.8655,6.8751,180000.0
2006-03-07 12:10:00,21.33,21.38,21.31,21.34,243200.0,6.8655,6.8815,6.859,6.8687,243200.0
2006-03-07 12:15:00,21.34,21.36,21.33,21.34,33600.0,6.8687,6.8751,6.8655,6.8687,33600.0
2006-03-07 12:20:00,21.34,21.37,21.33,21.35,69600.0,6.8687,6.8783,6.8655,6.8719,69600.0
2006-03-07 12:25:00,21.35,21.36,21.33,21.33,142400.0,6.8719,6.8751,6.8655,6.8655,142400.0
2006-03-07 12:30:00,21.34,21.35,21.33,21.35,112800.0,6.8687,6.8719,6.8655,6.8719,112800.0
2006-03-07 12:35:00,21.35,21.38,21.33,21.33,264800.0,6.8719,6.8815,6.8655,6.8655,264800.0
2006-03-07 12:40:00,21.33,21.35,21.32,21.32,78400.0,6.8655,6.8719,6.8622,6.8622,78400.0
2006-03-07 12:45:00,21.32,21.33,21.3,21.31,135200.0,6.8622,6.8655,6.8558,6.859,135200.0
2006-03-07 12:50:00,21.31,21.33,21.28,21.28,149200.0,6.859,6.8655,6.8494,6.8494,149200.0
2006-03-07 12:55:00,21.28,21.28,21.19,21.22,172000.0,6.8494,6.8494,6.8204,6.83,172000.0
2006-03-07 13:00:00,21.22,21.24,21.2,21.24,108400.0,6.83,6.8365,6.8236,6.8365,108400.0
2006-03-07 13:05:00,21.24,21.24,21.21,21.22,95600.0,6.8365,6.8365,6.8268,6.83,95600.0
2006-03-07 13:10:00,21.22,21.3,21.22,21.29,92400.0,6.83,6.8558,6.83,6.8526,92400.0
2006-03-07 13:15:00,21.29,21.44,21.29,21.41,142000.0,6.8526,6.9009,6.8526,6.8912,142000.0
2006-03-07 13:20:00,21.43,21.44,21.35,21.35,86800.0,6.8976,6.9009,6.8719,6.8719,86800.0
2006-03-07 13:25:00,21.36,21.4,21.31,21.33,119200.0,6.8751,6.888,6.859,6.8655,119200.0
2006-03-07 13:30:00,21.33,21.41,21.33,21.4,106400.0,6.8655,6.8912,6.8655,6.888,106400.0
2006-03-07 13:35:00,21.4,21.45,21.39,21.41,138000.0,6.888,6.9041,6.8848,6.8912,138000.0
2006-03-07 13:40:00,21.41,21.42,21.4,21.41,106800.0,6.8912,6.8944,6.888,6.8912,106800.0
2006-03-07 13:45:00,21.41,21.41,21.34,21.34,88000.0,6.8912,6.8912,6.8687,6.8687,88000.0
2006-03-07 13:50:00,21.34,21.41,21.31,21.39,173600.0,6.8687,6.8912,6.859,6.8848,173600.0
2006-03-07 13:55:00,21.4,21.43,21.39,21.4,108800.0,6.888,6.8976,6.8848,6.888,108800.0
2006-03-07 14:00:00,21.4,21.45,21.38,21.38,88000.0,6.888,6.9041,6.8815,6.8815,88000.0
2006-03-07 14:05:00,21.38,21.45,21.38,21.45,239200.0,6.8815,6.9041,6.8815,6.9041,239200.0
2006-03-07 14:10:00,21.43,21.45,21.37,21.37,150400.0,6.8976,6.9041,6.8783,6.8783,150400.0
2006-03-07 14:15:00,21.37,21.39,21.29,21.29,148400.0,6.8783,6.8848,6.8526,6.8526,148400.0
2006-03-07 14:20:00,21.3,21.32,21.27,21.31,228800.0,6.8558,6.8622,6.8461,6.859,228800.0
2006-03-07 14:25:00,21.31,21.36,21.3,21.32,138800.0,6.859,6.8751,6.8558,6.8622,138800.0
2006-03-07 14:30:00,21.32,21.33,21.31,21.33,129200.0,6.8622,6.8655,6.859,6.8655,129200.0
2006-03-07 14:35:00,21.32,21.34,21.28,21.34,174000.0,6.8622,6.8687,6.8494,6.8687,174000.0
2006-03-07 14:40:00,21.34,21.35,21.31,21.33,114000.0,6.8687,6.8719,6.859,6.8655,114000.0
2006-03-07 14:45:00,21.33,21.33,21.3,21.31,96400.0,6.8655,6.8655,6.8558,6.859,96400.0
2006-03-07 14:50:00,21.31,21.41,21.31,21.4,141200.0,6.859,6.8912,6.859,6.888,141200.0
2006-03-07 14:55:00,21.4,21.41,21.28,21.31,158400.0,6.888,6.8912,6.8494,6.859,158400.0
2006-03-07 15:00:00,21.32,21.44,21.32,21.41,126400.0,6.8622,6.9009,6.8622,6.8912,126400.0
2006-03-07 15:05:00,21.39,21.43,21.38,21.43,89200.0,6.8848,6.8976,6.8815,6.8976,89200.0
2006-03-07 15:10:00,21.43,21.43,21.4,21.4,108800.0,6.8976,6.8976,6.888,6.888,108800.0
2006-03-07 15:15:00,21.4,21.41,21.38,21.39,167600.0,6.888,6.8912,6.8815,6.8848,167600.0
2006-03-07 15:20:00,21.4,21.43,21.4,21.42,251600.0,6.888,6.8976,6.888,6.8944,251600.0
2006-03-07 15:25:00,21.42,21.44,21.42,21.43,218400.0,6.8944,6.9009,6.8944,6.8976,218400.0
2006-03-07 15:30:00,21.43,21.43,21.41,21.43,155600.0,6.8976,6.8976,6.8912,6.8976,155600.0
2006-03-07 15:35:00,21.43,21.45,21.42,21.45,112800.0,6.8976,6.9041,6.8944,6.9041,112800.0
2006-03-07 15:40:00,21.45,21.52,21.44,21.52,164400.0,6.9041,6.9266,6.9009,6.9266,164400.0
2006-03-07 15:45:00,21.52,21.55,21.52,21.54,183200.0,6.9266,6.9363,6.9266,6.933,183200.0
2006-03-07 15:50:00,21.54,21.56,21.51,21.51,254000.0,6.933,6.9395,6.9234,6.9234,254000.0
2006-03-07 15:55:00,21.51,21.51,21.47,21.49,240000.0,6.9234,6.9234,6.9105,6.917,240000.0
2006-03-08 09:30:00,21.2,21.38,21.18,21.31,359600.0,6.8236,6.8815,6.8172,6.859,359600.0
2006-03-08 09:35:00,21.31,21.31,21.01,21.06,240000.0,6.859,6.859,6.7625,6.7785,240000.0
2006-03-08 09:40:00,21.05,21.06,20.92,20.93,324800.0,6.7753,6.7785,6.7335,6.7367,324800.0
2006-03-08 09:45:00,20.95,21.02,20.93,21.0,280800.0,6.7431,6.7657,6.7367,6.7592,280800.0
2006-03-08 09:50:00,20.99,21.11,20.99,21.07,274000.0,6.756,6.7946,6.756,6.7818,274000.0
2006-03-08 09:55:00,21.08,21.12,21.04,21.09,337200.0,6.785,6.7979,6.7721,6.7882,337200.0
2006-03-08 10:00:00,21.09,21.25,21.05,21.25,247200.0,6.7882,6.8397,6.7753,6.8397,247200.0
2006-03-08 10:05:00,21.21,21.26,21.18,21.18,352000.0,6.8268,6.8429,6.8172,6.8172,352000.0
2006-03-08 10:10:00,21.2,21.21,21.13,21.2,144000.0,6.8236,6.8268,6.8011,6.8236,144000.0
2006-03-08 10:15:00,21.2,21.28,21.19,21.26,188400.0,6.8236,6.8494,6.8204,6.8429,188400.0
2006-03-08 10:20:00,21.26,21.28,21.17,21.2,216400.0,6.8429,6.8494,6.814,6.8236,216400.0
2006-03-08 10:25:00,21.18,21.19,21.13,21.15,139200.0,6.8172,6.8204,6.8011,6.8075,139200.0
2006-03-08 10:30:00,21.14,21.14,21.1,21.1,211600.0,6.8043,6.8043,6.7914,6.7914,211600.0
2006-03-08 10:35:00,21.1,21.15,21.09,21.14,248800.0,6.7914,6.8075,6.7882,6.8043,248800.0
2006-03-08 10:40:00,21.15,21.19,21.11,21.17,169600.0,6.8075,6.8204,6.7946,6.814,169600.0
2006-03-08 10:45:00,21.16,21.18,21.0,21.04,164000.0,6.8107,6.8172,6.7592,6.7721,164000.0
2006-03-08 10:50:00,21.04,21.07,21.02,21.05,144800.0,6.7721,6.7818,6.7657,6.7753,144800.0
2006-03-08 10:55:00,21.05,21.06,21.02,21.04,204400.0,6.7753,6.7785,6.7657,6.7721,204400.0
2006-03-08 11:00:00,21.05,21.05,21.0,21.03,180800.0,6.7753,6.7753,6.7592,6.7689,180800.0
2006-03-08 11:05:00,21.03,21.03,20.89,20.9,518000.0,6.7689,6.7689,6.7238,6.727,518000.0
2006-03-08 11:10:00,20.89,20.89,20.75,20.83,468000.0,6.7238,6.7238,6.6788,6.7045,468000.0
2006-03-08 11:15:00,20.83,20.87,20.8,20.81,195600.0,6.7045,6.7174,6.6949,6.6981,195600.0
2006-03-08 11:20:00,20.81,20.91,20.8,20.89,106800.0,6.6981,6.7303,6.6949,6.7238,106800.0
2006-03-08 11:25:00,20.9,20.94,20.89,20.9,81600.0,6.727,6.7399,6.7238,6.727,81600.0
2006-03-08 11:30:00,20.88,20.9,20.83,20.83,73200.0,6.7206,6.727,6.7045,6.7045,73200.0
2006-03-08 11:35:00,20.81,20.82,20.78,20.8,90800.0,6.6981,6.7013,6.6884,6.6949,90800.0
2006-03-08 11:40:00,20.8,20.8,20.69,20.72,228000.0,6.6949,6.6949,6.6595,6.6691,228000.0
2006-03-08 11:45:00,20.69,20.72,20.65,20.66,208400.0,6.6595,6.6691,6.6466,6.6498,208400.0
2006-03-08 11:50:00,20.66,20.67,20.59,20.59,168400.0,6.6498,6.653,6.6273,6.6273,168400.0
2006-03-08 11:55:00,20.58,20.59,20.53,20.55,170800.0,6.6241,6.6273,6.608,6.6144,170800.0
2006-03-08 12:00:00,20.55,20.56,20.35,20.47,325600.0,6.6144,6.6176,6.55,6.5886,325600.0
2006-03-08 12:05:00,20.46,20.52,20.45,20.51,157200.0,6.5854,6.6047,6.5822,6.6015,157200.0
2006-03-08 12:10:00,20.51,20.6,20.51,20.55,262000.0,6.6015,6.6305,6.6015,6.6144,262000.0
2006-03-08 12:15:00,20.52,20.54,20.47,20.49,122000.0,6.6047,6.6112,6.5886,6.5951,122000.0
2006-03-08 12:20:00,20.49,20.53,20.46,20.47,158800.0,6.5951,6.608,6.5854,6.5886,158800.0
2006-03-08 12:25:00,20.48,20.51,20.46,20.49,127600.0,6.5919,6.6015,6.5854,6.5951,127600.0
2006-03-08 12:30:00,20.5,20.52,20.46,20.48,116800.0,6.5983,6.6047,6.5854,6.5919,116800.0
2006-03-08 12:35:00,20.48,20.51,20.48,20.5,218400.0,6.5919,6.6015,6.5919,6.5983,218400.0
2006-03-08 12:40:00,20.51,20.54,20.5,20.52,116000.0,6.6015,6.6112,6.5983,6.6047,116000.0
2006-03-08 12:45:00,20.53,20.57,20.5,20.5,144000.0,6.608,6.6208,6.5983,6.5983,144000.0
2006-03-08 12:50:00,20.49,20.58,20.48,20.56,108400.0,6.5951,6.6241,6.5919,6.6176,108400.0
2006-03-08 12:55:00,20.58,20.63,20.56,20.56,138400.0,6.6241,6.6401,6.6176,6.6176,138400.0
2006-03-08 13:00:00,20.57,20.64,20.54,20.61,110800.0,6.6208,6.6434,6.6112,6.6337,110800.0
2006-03-08 13:05:00,20.62,20.71,20.61,20.71,164800.0,6.6369,6.6659,6.6337,6.6659,164800.0
2006-03-08 13:10:00,20.71,20.78,20.7,20.75,259200.0,6.6659,6.6884,6.6627,6.6788,259200.0
2006-03-08 13:15:00,20.75,20.76,20.7,20.76,159200.0,6.6788,6.682,6.6627,6.682,159200.0
2006-03-08 13:20:00,20.76,20.76,20.71,20.76,101200.0,6.682,6.682,6.6659,6.682,101200.0
2006-03-08 13:25:00,20.76,20.87,20.76,20.84,136800.0,6.682,6.7174,6.682,6.7077,136800.0
2006-03-08 13:30:00,20.82,20.86,20.76,20.76,78400.0,6.7013,6.7142,6.682,6.682,78400.0
2006-03-08 13:35:00,20.8,20.81,20.76,20.78,81600.0,6.6949,6.6981,6.682,6.6884,81600.0
2006-03-08 13:40:00,20.77,20.79,20.75,20.75,80800.0,6.6852,6.6916,6.6788,6.6788,80800.0
2006-03-08 13:45:00,20.75,20.79,20.73,20.75,83600.0,6.6788,6.6916,6.6723,6.6788,83600.0
2006-03-08 13:50:00,20.76,20.77,20.69,20.69,105200.0,6.682,6.6852,6.6595,6.6595,105200.0
2006-03-08 13:55:00,20.69,20.74,20.68,20.73,93600.0,6.6595,6.6755,6.6562,6.6723,93600.0
2006-03-08 14:00:00,20.71,20.77,20.71,20.75,118400.0,6.6659,6.6852,6.6659,6.6788,118400.0
2006-03-08 14:05:00,20.75,20.8,20.74,20.78,75600.0,6.6788,6.6949,6.6755,6.6884,75600.0
2006-03-08 14:10:00,20.78,20.87,20.77,20.77,76800.0,6.6884,6.7174,6.6852,6.6852,76800.0
2006-03-08 14:15:00,20.79,20.89,20.79,20.86,125600.0,6.6916,6.7238,6.6916,6.7142,125600.0
2006-03-08 14:20:00,20.86,20.92,20.83,20.88,118000.0,6.7142,6.7335,6.7045,6.7206,118000.0
2006-03-08 14:25:00,20.88,20.93,20.88,20.9,105600.0,6.7206,6.7367,6.7206,6.727,105600.0
2006-03-08 14:30:00,20.91,21.0,20.9,20.98,138400.0,6.7303,6.7592,6.727,6.7528,138400.0
2006-03-08 14:35:00,20.98,21.04,20.98,21.0,197200.0,6.7528,6.7721,6.7528,6.7592,197200.0
2006-03-08 14:40:00,21.0,21.0,20.98,21.0,134400.0,6.7592,6.7592,6.7528,6.7592,134400.0
2006-03-08 14:45:00,21.0,21.16,21.0,21.09,162400.0,6.7592,6.8107,6.7592,6.7882,162400.0
2006-03-08 14:50:00,21.09,21.15,21.06,21.13,168800.0,6.7882,6.8075,6.7785,6.8011,168800.0
2006-03-08 14:55:00,21.13,21.2,21.12,21.19,110800.0,6.8011,6.8236,6.7979,6.8204,110800.0
2006-03-08 15:00:00,21.17,21.38,21.17,21.38,333600.0,6.814,6.8815,6.814,6.8815,333600.0
2006-03-08 15:05:00,21.37,21.43,21.33,21.42,349600.0,6.8783,6.8976,6.8655,6.8944,349600.0
2006-03-08 15:10:00,21.41,21.45,21.41,21.43,280000.0,6.8912,6.9041,6.8912,6.8976,280000.0
2006-03-08 15:15:00,21.45,21.46,21.41,21.45,167200.0,6.9041,6.9073,6.8912,6.9041,167200.0
2006-03-08 15:20:00,21.46,21.46,21.34,21.34,270000.0,6.9073,6.9073,6.8687,6.8687,270000.0
2006-03-08 15:25:00,21.33,21.35,21.29,21.35,126800.0,6.8655,6.8719,6.8526,6.8719,126800.0
2006-03-08 15:30:00,21.33,21.37,21.32,21.37,128400.0,6.8655,6.8783,6.8622,6.8783,128400.0
2006-03-08 15:35:00,21.36,21.36,21.33,21.33,106400.0,6.8751,6.8751,6.8655,6.8655,106400.0
2006-03-08 15:40:00,21.34,21.41,21.34,21.38,112400.0,6.8687,6.8912,6.8687,6.8815,112400.0
2006-03-08 15:45:00,21.4,21.44,21.38,21.43,170000.0,6.888,6.9009,6.8815,6.8976,170000.0
2006-03-08 15:50:00,21.42,21.43,21.4,21.43,325200.0,6.8944,6.8976,6.888,6.8976,325200.0
2006-03-08 15:55:00,21.43,21.45,21.37,21.41,289600.0,6.8976,6.9041,6.8783,6.8912,289600.0
2006-03-09 09:30:00,21.69,21.7,21.5,21.5,230800.0,6.9813,6.9845,6.9202,6.9202,230800.0
2006-03-09 09:35:00,21.45,21.58,21.44,21.55,197200.0,6.9041,6.9459,6.9009,6.9363,197200.0
2006-03-09 09:40:00,21.56,21.63,21.54,21.59,182400.0,6.9395,6.962,6.933,6.9491,182400.0
2006-03-09 09:45:00,21.58,21.68,21.52,21.67,190800.0,6.9459,6.9781,6.9266,6.9749,190800.0
2006-03-09 09:50:00,21.67,21.7,21.54,21.57,109600.0,6.9749,6.9845,6.933,6.9427,109600.0
2006-03-09 09:55:00,21.6,21.63,21.56,21.6,79600.0,6.9524,6.962,6.9395,6.9524,79600.0
2006-03-09 10:00:00,21.61,21.66,21.6,21.63,102400.0,6.9556,6.9717,6.9524,6.962,102400.0
2006-03-09 10:05:00,21.63,21.63,21.51,21.54,219600.0,6.962,6.962,6.9234,6.933,219600.0
2006-03-09 10:10:00,21.54,21.55,21.44,21.46,101600.0,6.933,6.9363,6.9009,6.9073,101600.0
2006-03-09 10:15:00,21.45,21.46,21.42,21.42,152400.0,6.9041,6.9073,6.8944,6.8944,152400.0
2006-03-09 10:20:00,21.43,21.45,21.42,21.45,46000.0,6.8976,6.9041,6.8944,6.9041,46000.0
2006-03-09 10:25:00,21.45,21.49,21.44,21.49,65600.0,6.9041,6.917,6.9009,6.917,65600.0
2006-03-09 10:30:00,21.49,21.52,21.45,21.52,63600.0,6.917,6.9266,6.9041,6.9266,63600.0
2006-03-09 10:35:00,21.52,21.53,21.45,21.46,105600.0,6.9266,6.9298,6.9041,6.9073,105600.0
2006-03-09 10:40:00,21.46,21.5,21.43,21.43,46000.0,6.9073,6.9202,6.8976,6.8976,46000.0
2006-03-09 10:45:00,21.43,21.43,21.28,21.28,134400.0,6.8976,6.8976,6.8494,6.8494,134400.0
2006-03-09 10:50:00,21.28,21.28,21.12,21.12,223200.0,6.8494,6.8494,6.7979,6.7979,223200.0
2006-03-09 10:55:00,21.13,21.13,21.05,21.11,193200.0,6.8011,6.8011,6.7753,6.7946,193200.0
2006-03-09 11:00:00,21.09,21.11,21.0,21.02,182400.0,6.7882,6.7946,6.7592,6.7657,182400.0
2006-03-09 11:05:00,21.02,21.02,20.9,21.0,190800.0,6.7657,6.7657,6.727,6.7592,190800.0
2006-03-09 11:10:00,21.0,21.11,20.99,21.07,165200.0,6.7592,6.7946,6.756,6.7818,165200.0
2006-03-09 11:15:00,21.08,21.1,21.05,21.09,72800.0,6.785,6.7914,6.7753,6.7882,72800.0
2006-03-09 11:20:00,21.09,21.1,21.01,21.04,75600.0,6.7882,6.7914,6.7625,6.7721,75600.0
2006-03-09 11:25:00,21.04,21.11,21.03,21.11,56000.0,6.7721,6.7946,6.7689,6.7946,56000.0
2006-03-09 11:30:00,21.11,21.16,21.08,21.16,112400.0,6.7946,6.8107,6.785,6.8107,112400.0
2006-03-09 11:35:00,21.16,21.18,21.13,21.15,27600.0,6.8107,6.8172,6.8011,6.8075,27600.0
2006-03-09 11:40:00,21.15,21.16,21.12,21.15,55200.0,6.8075,6.8107,6.7979,6.8075,55200.0
2006-03-09 11:45:00,21.15,21.16,21.09,21.11,58000.0,6.8075,6.8107,6.7882,6.7946,58000.0
2006-03-09 11:50:00,21.13,21.14,21.1,21.1,28800.0,6.8011,6.8043,6.7914,6.7914,28800.0
2006-03-09 11:55:00,21.09,21.17,21.09,21.17,34400.0,6.7882,6.814,6.7882,6.814,34400.0
2006-03-09 12:00:00,21.14,21.16,21.1,21.11,27600.0,6.8043,6.8107,6.7914,6.7946,27600.0
2006-03-09 12:05:00,21.1,21.1,20.97,21.0,141600.0,6.7914,6.7914,6.7496,6.7592,141600.0
2006-03-09 12:10:00,21.0,21.05,21.0,21.05,68800.0,6.7592,6.7753,6.7592,6.7753,68800.0
2006-03-09 12:15:00,21.05,21.08,21.03,21.04,66000.0,6.7753,6.785,6.7689,6.7721,66000.0
2006-03-09 12:20:00,21.04,21.07,21.02,21.06,32000.0,6.7721,6.7818,6.7657,6.7785,32000.0
2006-03-09 12:25:00,21.06,21.07,21.03,21.03,86000.0,6.7785,6.7818,6.7689,6.7689,86000.0
2006-03-09 12:30:00,21.03,21.03,20.99,20.99,94400.0,6.7689,6.7689,6.756,6.756,94400.0
2006-03-09 12:35:00,20.98,20.98,20.94,20.94,63200.0,6.7528,6.7528,6.7399,6.7399,63200.0
2006-03-09 12:40:00,20.94,20.97,20.92,20.93,99200.0,6.7399,6.7496,6.7335,6.7367,99200.0
2006-03-09 12:45:00,20.92,20.95,20.91,20.93,88000.0,6.7335,6.7431,6.7303,6.7367,88000.0
2006-03-09 12:50:00,20.92,20.98,20.91,20.93,415600.0,6.7335,6.7528,6.7303,6.7367,415600.0
2006-03-09 12:55:00,20.93,20.95,20.92,20.92,112000.0,6.7367,6.7431,6.7335,6.7335,112000.0
2006-03-09 13:00:00,20.93,20.93,20.86,20.88,242400.0,6.7367,6.7367,6.7142,6.7206,242400.0
2006-03-09 13:05:00,20.88,20.94,20.86,20.9,158400.0,6.7206,6.7399,6.7142,6.727,158400.0
2006-03-09 13:10:00,20.9,20.91,20.83,20.83,158800.0,6.727,6.7303,6.7045,6.7045,158800.0
2006-03-09 13:15:00,20.83,20.86,20.81,20.83,163600.0,6.7045,6.7142,6.6981,6.7045,163600.0
2006-03-09 13:20:00,20.82,20.83,20.76,20.81,144800.0,6.7013,6.7045,6.682,6.6981,144800.0
2006-03-09 13:25:00,20.81,20.82,20.8,20.8,123600.0,6.6981,6.7013,6.6949,6.6949,123600.0
2006-03-09 13:30:00,20.8,20.81,20.78,20.81,66400.0,6.6949,6.6981,6.6884,6.6981,66400.0
2006-03-09 13:35:00,20.81,20.92,20.81,20.87,115200.0,6.6981,6.7335,6.6981,6.7174,115200.0
2006-03-09 13:40:00,20.87,20.93,20.87,20.93,102000.0,6.7174,6.7367,6.7174,6.7367,102000.0
2006-03-09 13:45:00,20.93,20.99,20.88,20.95,177600.0,6.7367,6.756,6.7206,6.7431,177600.0
2006-03-09 13:50:00,20.96,20.99,20.96,20.97,109600.0,6.7464,6.756,6.7464,6.7496,109600.0
2006-03-09 13:55:00,20.95,20.97,20.91,20.94,92400.0,6.7431,6.7496,6.7303,6.7399,92400.0
2006-03-09 14:00:00,20.95,21.04,20.95,21.04,193200.0,6.7431,6.7721,6.7431,6.7721,193200.0
2006-03-09 14:05:00,21.03,21.07,21.0,21.04,252400.0,6.7689,6.7818,6.7592,6.7721,252400.0
2006-03-09 14:10:00,21.04,21.08,21.02,21.05,237200.0,6.7721,6.785,6.7657,6.7753,237200.0
2006-03-09 14:15:00,21.03,21.07,21.0,21.04,109600.0,6.7689,6.7818,6.7592,6.7721,109600.0
2006-03-09 14:20:00,21.03,21.03,20.95,20.96,67600.0,6.7689,6.7689,6.7431,6.7464,67600.0
2006-03-09 14:25:00,20.96,20.99,20.94,20.98,122000.0,6.7464,6.756,6.7399,6.7528,122000.0
2006-03-09 14:30:00,20.98,20.99,20.97,20.99,81200.0,6.7528,6.756,6.7496,6.756,81200.0
2006-03-09 14:35:00,20.99,21.03,20.96,20.97,76000.0,6.756,6.7689,6.7464,6.7496,76000.0
2006-03-09 14:40:00,20.97,20.97,20.85,20.86,117200.0,6.7496,6.7496,6.711,6.7142,117200.0
2006-03-09 14:45:00,20.86,20.9,20.85,20.89,136800.0,6.7142,6.727,6.711,6.7238,136800.0
2006-03-09 14:50:00,20.89,20.95,20.89,20.94,40400.0,6.7238,6.7431,6.7238,6.7399,40400.0
2006-03-09 14:55:00,20.93,20.94,20.87,20.88,208800.0,6.7367,6.7399,6.7174,6.7206,208800.0
2006-03-09 15:00:00,20.88,20.88,20.81,20.82,190400.0,6.7206,6.7206,6.6981,6.7013,190400.0
2006-03-09 15:05:00,20.82,20.85,20.78,20.79,222800.0,6.7013,6.711,6.6884,6.6916,222800.0
2006-03-09 15:10:00,20.79,20.79,20.75,20.75,246800.0,6.6916,6.6916,6.6788,6.6788,246800.0
2006-03-09 15:15:00,20.75,20.75,20.68,20.68,185600.0,6.6788,6.6788,6.6562,6.6562,185600.0
2006-03-09 15:20:00,20.7,20.76,20.7,20.73,94000.0,6.6627,6.682,6.6627,6.6723,94000.0
2006-03-09 15:25:00,20.73,20.8,20.72,20.72,153200.0,6.6723,6.6949,6.6691,6.6691,153200.0
2006-03-09 15:30:00,20.71,20.81,20.69,20.8,190000.0,6.6659,6.6981,6.6595,6.6949,190000.0
2006-03-09 15:35:00,20.8,20.86,20.76,20.85,195200.0,6.6949,6.7142,6.682,6.711,195200.0
2006-03-09 15:40:00,20.86,20.87,20.8,20.83,177200.0,6.7142,6.7174,6.6949,6.7045,177200.0
2006-03-09 15:45:00,20.83,20.85,20.77,20.82,184000.0,6.7045,6.711,6.6852,6.7013,184000.0
2006-03-09 15:50:00,20.82,20.83,20.78,20.82,224400.0,6.7013,6.7045,6.6884,6.7013,224400.0
2006-03-09 15:55:00,20.83,20.84,20.8,20.83,230800.0,6.7045,6.7077,6.6949,6.7045,230800.0
2006-03-10 09:30:00,20.88,20.93,20.83,20.9,207200.0,6.7206,6.7367,6.7045,6.727,207200.0
2006-03-10 09:35:00,20.88,20.88,20.7,20.75,136400.0,6.7206,6.7206,6.6627,6.6788,136400.0
2006-03-10 09:40:00,20.8,20.82,20.73,20.79,110000.0,6.6949,6.7013,6.6723,6.6916,110000.0
2006-03-10 09:45:00,20.77,21.0,20.75,20.99,158400.0,6.6852,6.7592,6.6788,6.756,158400.0
2006-03-10 09:50:00,21.0,21.0,20.89,20.9,80400.0,6.7592,6.7592,6.7238,6.727,80400.0
2006-03-10 09:55:00,20.91,20.93,20.86,20.93,73600.0,6.7303,6.7367,6.7142,6.7367,73600.0
2006-03-10 10:00:00,20.91,20.93,20.84,20.86,110000.0,6.7303,6.7367,6.7077,6.7142,110000.0
2006-03-10 10:05:00,20.86,20.97,20.85,20.97,115200.0,6.7142,6.7496,6.711,6.7496,115200.0
2006-03-10 10:10:00,20.96,21.03,20.93,20.98,109200.0,6.7464,6.7689,6.7367,6.7528,109200.0
2006-03-10 10:15:00,20.97,21.2,20.97,21.14,152400.0,6.7496,6.8236,6.7496,6.8043,152400.0
2006-03-10 10:20:00,21.14,21.19,21.12,21.15,150800.0,6.8043,6.8204,6.7979,6.8075,150800.0
2006-03-10 10:25:00,21.16,21.16,21.09,21.11,98800.0,6.8107,6.8107,6.7882,6.7946,98800.0
2006-03-10 10:30:00,21.1,21.13,21.08,21.11,124400.0,6.7914,6.8011,6.785,6.7946,124400.0
2006-03-10 10:35:00,21.1,21.18,21.07,21.17,80400.0,6.7914,6.8172,6.7818,6.814,80400.0
2006-03-10 10:40:00,21.17,21.31,21.16,21.28,180800.0,6.814,6.859,6.8107,6.8494,180800.0
2006-03-10 10:45:00,21.27,21.27,21.13,21.14,116400.0,6.8461,6.8461,6.8011,6.8043,116400.0
2006-03-10 10:50:00,21.13,21.14,21.03,21.1,126800.0,6.8011,6.8043,6.7689,6.7914,126800.0
2006-03-10 10:55:00,21.1,21.16,21.09,21.14,100000.0,6.7914,6.8107,6.7882,6.8043,100000.0
2006-03-10 11:00:00,21.14,21.2,21.14,21.2,87200.0,6.8043,6.8236,6.8043,6.8236,87200.0
2006-03-10 11:05:00,21.18,21.24,21.18,21.22,84400.0,6.8172,6.8365,6.8172,6.83,84400.0
2006-03-10 11:10:00,21.21,21.24,21.18,21.21,94000.0,6.8268,6.8365,6.8172,6.8268,94000.0
2006-03-10 11:15:00,21.22,21.23,21.17,21.19,70400.0,6.83,6.8333,6.814,6.8204,70400.0
2006-03-10 11:20:00,21.19,21.23,21.15,21.17,116000.0,6.8204,6.8333,6.8075,6.814,116000.0
2006-03-10 11:25:00,21.17,21.17,21.14,21.15,86400.0,6.814,6.814,6.8043,6.8075,86400.0
2006-03-10 11:30:00,21.14,21.16,21.07,21.13,86400.0,6.8043,6.8107,6.7818,6.8011,86400.0
2006-03-10 11:35:00,21.14,21.16,21.1,21.1,55600.0,6.8043,6.8107,6.7914,6.7914,55600.0
2006-03-10 11:40:00,21.13,21.14,21.09,21.13,49600.0,6.8011,6.8043,6.7882,6.8011,49600.0
2006-03-10 11:45:00,21.13,21.15,21.09,21.11,80400.0,6.8011,6.8075,6.7882,6.7946,80400.0
2006-03-10 11:50:00,21.11,21.15,21.11,21.14,56000.0,6.7946,6.8075,6.7946,6.8043,56000.0
2006-03-10 11:55:00,21.15,21.15,21.11,21.12,76800.0,6.8075,6.8075,6.7946,6.7979,76800.0
2006-03-10 12:00:00,21.12,21.22,21.12,21.22,71600.0,6.7979,6.83,6.7979,6.83,71600.0
2006-03-10 12:05:00,21.21,21.22,21.16,21.17,75600.0,6.8268,6.83,6.8107,6.814,75600.0
2006-03-10 12:10:00,21.17,21.17,21.11,21.11,55600.0,6.814,6.814,6.7946,6.7946,55600.0
2006-03-10 12:15:00,21.13,21.13,21.09,21.12,75200.0,6.8011,6.8011,6.7882,6.7979,75200.0
2006-03-10 12:20:00,21.12,21.14,21.11,21.14,50000.0,6.7979,6.8043,6.7946,6.8043,50000.0
2006-03-10 12:25:00,21.14,21.17,21.14,21.14,73600.0,6.8043,6.814,6.8043,6.8043,73600.0
2006-03-10 12:30:00,21.14,21.15,21.14,21.15,41200.0,6.8043,6.8075,6.8043,6.8075,41200.0
2006-03-10 12:35:00,21.15,21.15,21.14,21.15,16800.0,6.8075,6.8075,6.8043,6.8075,16800.0
2006-03-10 12:40:00,21.15,21.17,21.14,21.17,59600.0,6.8075,6.814,6.8043,6.814,59600.0
2006-03-10 12:45:00,21.17,21.18,21.14,21.18,106400.0,6.814,6.8172,6.8043,6.8172,106400.0
2006-03-10 12:50:00,21.18,21.18,21.16,21.17,33600.0,6.8172,6.8172,6.8107,6.814,33600.0
2006-03-10 12:55:00,21.18,21.2,21.18,21.18,45200.0,6.8172,6.8236,6.8172,6.8172,45200.0
2006-03-10 13:00:00,21.18,21.18,21.17,21.17,25200.0,6.8172,6.8172,6.814,6.814,25200.0
2006-03-10 13:05:00,21.17,21.18,21.15,21.17,73200.0,6.814,6.8172,6.8075,6.814,73200.0
2006-03-10 13:10:00,21.16,21.18,21.15,21.16,65200.0,6.8107,6.8172,6.8075,6.8107,65200.0
2006-03-10 13:15:00,21.16,21.19,21.15,21.15,78000.0,6.8107,6.8204,6.8075,6.8075,78000.0
2006-03-10 13:20:00,21.17,21.18,21.16,21.16,48400.0,6.814,6.8172,6.8107,6.8107,48400.0
2006-03-10 13:25:00,21.16,21.18,21.15,21.17,82000.0,6.8107,6.8172,6.8075,6.814,82000.0
2006-03-10 13:30:00,21.17,21.21,21.16,21.21,134000.0,6.814,6.8268,6.8107,6.8268,134000.0
2006-03-10 13:35:00,21.2,21.21,21.16,21.19,42400.0,6.8236,6.8268,6.8107,6.8204,42400.0
2006-03-10 13:40:00,21.19,21.19,21.15,21.18,50800.0,6.8204,6.8204,6.8075,6.8172,50800.0
2006-03-10 13:45:00,21.17,21.2,21.16,21.19,64000.0,6.814,6.8236,6.8107,6.8204,64000.0
2006-03-10 13:50:00,21.19,21.2,21.15,21.18,46400.0,6.8204,6.8236,6.8075,6.8172,46400.0
2006-03-10 13:55:00,21.18,21.21,21.18,21.21,66000.0,6.8172,6.8268,6.8172,6.8268,66000.0
2006-03-10 14:00:00,21.22,21.23,21.21,21.21,62800.0,6.83,6.8333,6.8268,6.8268,62800.0
2006-03-10 14:05:00,21.21,21.23,21.17,21.18,126400.0,6.8268,6.8333,6.814,6.8172,126400.0
2006-03-10 14:10:00,21.17,21.21,21.17,21.2,51600.0,6.814,6.8268,6.814,6.8236,51600.0
2006-03-10 14:15:00,21.2,21.24,21.19,21.19,149600.0,6.8236,6.8365,6.8204,6.8204,149600.0
2006-03-10 14:20:00,21.21,21.22,21.18,21.22,64800.0,6.8268,6.83,6.8172,6.83,64800.0
2006-03-10 14:25:00,21.21,21.22,21.18,21.18,50800.0,6.8268,6.83,6.8172,6.8172,50800.0
2006-03-10 14:30:00,21.18,21.18,21.13,21.13,188000.0,6.8172,6.8172,6.8011,6.8011,188000.0
2006-03-10 14:35:00,21.1,21.1,21.05,21.05,108400.0,6.7914,6.7914,6.7753,6.7753,108400.0
2006-03-10 14:40:00,21.05,21.05,21.02,21.02,71200.0,6.7753,6.7753,6.7657,6.7657,71200.0
2006-03-10 14:45:00,21.02,21.04,20.98,20.99,194800.0,6.7657,6.7721,6.7528,6.756,194800.0
2006-03-10 14:50:00,20.99,21.03,20.98,21.02,115200.0,6.756,6.7689,6.7528,6.7657,115200.0
2006-03-10 14:55:00,21.03,21.07,21.02,21.04,89200.0,6.7689,6.7818,6.7657,6.7721,89200.0
2006-03-10 15:00:00,21.03,21.09,21.02,21.07,116800.0,6.7689,6.7882,6.7657,6.7818,116800.0
2006-03-10 15:05:00,21.06,21.09,21.03,21.06,98800.0,6.7785,6.7882,6.7689,6.7785,98800.0
2006-03-10 15:10:00,21.06,21.08,21.02,21.06,44000.0,6.7785,6.785,6.7657,6.7785,44000.0
2006-03-10 15:15:00,21.04,21.1,21.03,21.1,132000.0,6.7721,6.7914,6.7689,6.7914,132000.0
2006-03-10 15:20:00,21.1,21.15,21.09,21.15,102800.0,6.7914,6.8075,6.7882,6.8075,102800.0
2006-03-10 15:25:00,21.15,21.18,21.14,21.17,91600.0,6.8075,6.8172,6.8043,6.814,91600.0
2006-03-10 15:30:00,21.17,21.22,21.14,21.16,130800.0,6.814,6.83,6.8043,6.8107,130800.0
2006-03-10 15:35:00,21.17,21.17,21.14,21.16,58000.0,6.814,6.814,6.8043,6.8107,58000.0
2006-03-10 15:40:00,21.17,21.17,21.13,21.15,68400.0,6.814,6.814,6.8011,6.8075,68400.0
2006-03-10 15:45:00,21.15,21.18,21.15,21.17,62400.0,6.8075,6.8172,6.8075,6.814,62400.0
2006-03-10 15:50:00,21.16,21.17,21.15,21.16,112800.0,6.8107,6.814,6.8075,6.8107,112800.0
2006-03-10 15:55:00,21.16,21.17,21.14,21.15,82800.0,6.8107,6.814,6.8043,6.8075,82800.0
2006-03-13 09:30:00,21.5,21.5,21.31,21.41,262000.0,6.9202,6.9202,6.859,6.8912,262000.0
2006-03-13 09:35:00,21.43,21.49,21.41,21.43,199200.0,6.8976,6.917,6.8912,6.8976,199200.0
2006-03-13 09:40:00,21.43,21.5,21.4,21.5,175600.0,6.8976,6.9202,6.888,6.9202,175600.0
2006-03-13 09:45:00,21.47,21.59,21.45,21.5,271600.0,6.9105,6.9491,6.9041,6.9202,271600.0
2006-03-13 09:50:00,21.53,21.53,21.43,21.44,190000.0,6.9298,6.9298,6.8976,6.9009,190000.0
2006-03-13 09:55:00,21.45,21.49,21.42,21.47,193600.0,6.9041,6.917,6.8944,6.9105,193600.0
2006-03-13 10:00:00,21.48,21.53,21.47,21.49,93600.0,6.9137,6.9298,6.9105,6.917,93600.0
2006-03-13 10:05:00,21.51,21.53,21.47,21.5,106800.0,6.9234,6.9298,6.9105,6.9202,106800.0
2006-03-13 10:10:00,21.5,21.58,21.5,21.56,48400.0,6.9202,6.9459,6.9202,6.9395,48400.0
2006-03-13 10:15:00,21.56,21.56,21.52,21.52,104800.0,6.9395,6.9395,6.9266,6.9266,104800.0
2006-03-13 10:20:00,21.53,21.56,21.52,21.52,61600.0,6.9298,6.9395,6.9266,6.9266,61600.0
2006-03-13 10:25:00,21.54,21.55,21.54,21.55,117200.0,6.933,6.9363,6.933,6.9363,117200.0
2006-03-13 10:30:00,21.55,21.62,21.53,21.6,182400.0,6.9363,6.9588,6.9298,6.9524,182400.0
2006-03-13 10:35:00,21.6,21.7,21.6,21.63,138000.0,6.9524,6.9845,6.9524,6.962,138000.0
2006-03-13 10:40:00,21.63,21.68,21.61,21.61,141600.0,6.962,6.9781,6.9556,6.9556,141600.0
2006-03-13 10:45:00,21.61,21.65,21.6,21.61,90000.0,6.9556,6.9685,6.9524,6.9556,90000.0
2006-03-13 10:50:00,21.63,21.64,21.6,21.61,86000.0,6.962,6.9652,6.9524,6.9556,86000.0
2006-03-13 10:55:00,21.61,21.63,21.6,21.61,58800.0,6.9556,6.962,6.9524,6.9556,58800.0
2006-03-13 11:00:00,21.61,21.65,21.61,21.63,62800.0,6.9556,6.9685,6.9556,6.962,62800.0
2006-03-13 11:05:00,21.63,21.65,21.6,21.61,73200.0,6.962,6.9685,6.9524,6.9556,73200.0
2006-03-13 11:10:00,21.59,21.63,21.59,21.62,30800.0,6.9491,6.962,6.9491,6.9588,30800.0
2006-03-13 11:15:00,21.62,21.65,21.61,21.65,60800.0,6.9588,6.9685,6.9556,6.9685,60800.0
2006-03-13 11:20:00,21.65,21.69,21.64,21.69,84000.0,6.9685,6.9813,6.9652,6.9813,84000.0
2006-03-13 11:25:00,21.7,21.72,21.66,21.7,138000.0,6.9845,6.991,6.9717,6.9845,138000.0
2006-03-13 11:30:00,21.64,21.7,21.64,21.68,31200.0,6.9652,6.9845,6.9652,6.9781,31200.0
2006-03-13 11:35:00,21.68,21.72,21.68,21.69,17600.0,6.9781,6.991,6.9781,6.9813,17600.0
2006-03-13 11:40:00,21.69,21.69,21.67,21.67,33200.0,6.9813,6.9813,6.9749,6.9749,33200.0
2006-03-13 11:45:00,21.65,21.66,21.61,21.62,78800.0,6.9685,6.9717,6.9556,6.9588,78800.0
2006-03-13 11:50:00,21.61,21.62,21.58,21.6,122000.0,6.9556,6.9588,6.9459,6.9524,122000.0
2006-03-13 11:55:00,21.6,21.6,21.51,21.52,133600.0,6.9524,6.9524,6.9234,6.9266,133600.0
2006-03-13 12:00:00,21.52,21.53,21.48,21.5,212400.0,6.9266,6.9298,6.9137,6.9202,212400.0
2006-03-13 12:05:00,21.5,21.54,21.44,21.44,324000.0,6.9202,6.933,6.9009,6.9009,324000.0
2006-03-13 12:10:00,21.44,21.49,21.44,21.44,120000.0,6.9009,6.917,6.9009,6.9009,120000.0
2006-03-13 12:15:00,21.44,21.48,21.42,21.45,131200.0,6.9009,6.9137,6.8944,6.9041,131200.0
2006-03-13 12:20:00,21.45,21.48,21.41,21.44,133200.0,6.9041,6.9137,6.8912,6.9009,133200.0
2006-03-13 12:25:00,21.46,21.46,21.42,21.43,28800.0,6.9073,6.9073,6.8944,6.8976,28800.0
2006-03-13 12:30:00,21.44,21.45,21.39,21.41,45200.0,6.9009,6.9041,6.8848,6.8912,45200.0
2006-03-13 12:35:00,21.41,21.43,21.39,21.41,25600.0,6.8912,6.8976,6.8848,6.8912,25600.0
2006-03-13 12:40:00,21.4,21.4,21.32,21.34,109200.0,6.888,6.888,6.8622,6.8687,109200.0
2006-03-13 12:45:00,21.34,21.38,21.3,21.32,96800.0,6.8687,6.8815,6.8558,6.8622,96800.0
2006-03-13 12:50:00,21.32,21.36,21.31,21.35,183600.0,6.8622,6.8751,6.859,6.8719,183600.0
2006-03-13 12:55:00,21.35,21.39,21.34,21.34,124800.0,6.8719,6.8848,6.8687,6.8687,124800.0
2006-03-13 13:00:00,21.34,21.39,21.31,21.31,74800.0,6.8687,6.8848,6.859,6.859,74800.0
2006-03-13 13:05:00,21.29,21.29,21.21,21.21,135200.0,6.8526,6.8526,6.8268,6.8268,135200.0
2006-03-13 13:10:00,21.21,21.21,21.09,21.12,170800.0,6.8268,6.8268,6.7882,6.7979,170800.0
2006-03-13 13:15:00,21.12,21.13,21.07,21.1,125600.0,6.7979,6.8011,6.7818,6.7914,125600.0
2006-03-13 13:20:00,21.1,21.11,21.06,21.1,164800.0,6.7914,6.7946,6.7785,6.7914,164800.0
2006-03-13 13:25:00,21.1,21.11,21.06,21.11,160800.0,6.7914,6.7946,6.7785,6.7946,160800.0
2006-03-13 13:30:00,21.1,21.14,21.1,21.11,80000.0,6.7914,6.8043,6.7914,6.7946,80000.0
2006-03-13 13:35:00,21.11,21.17,21.1,21.16,108000.0,6.7946,6.814,6.7914,6.8107,108000.0
2006-03-13 13:40:00,21.15,21.15,21.11,21.12,42000.0,6.8075,6.8075,6.7946,6.7979,42000.0
2006-03-13 13:45:00,21.11,21.25,21.11,21.18,128400.0,6.7946,6.8397,6.7946,6.8172,128400.0
2006-03-13 13:50:00,21.16,21.27,21.16,21.25,102000.0,6.8107,6.8461,6.8107,6.8397,102000.0
2006-03-13 13:55:00,21.24,21.31,21.24,21.31,68000.0,6.8365,6.859,6.8365,6.859,68000.0
2006-03-13 14:00:00,21.3,21.34,21.29,21.33,48800.0,6.8558,6.8687,6.8526,6.8655,48800.0
2006-03-13 14:05:00,21.33,21.36,21.32,21.36,43600.0,6.8655,6.8751,6.8622,6.8751,43600.0
2006-03-13 14:10:00,21.36,21.41,21.35,21.37,71200.0,6.8751,6.8912,6.8719,6.8783,71200.0
2006-03-13 14:15:00,21.36,21.36,21.31,21.32,71600.0,6.8751,6.8751,6.859,6.8622,71600.0
2006-03-13 14:20:00,21.32,21.33,21.3,21.32,80400.0,6.8622,6.8655,6.8558,6.8622,80400.0
2006-03-13 14:25:00,21.29,21.32,21.28,21.31,50800.0,6.8526,6.8622,6.8494,6.859,50800.0
2006-03-13 14:30:00,21.3,21.34,21.25,21.34,98000.0,6.8558,6.8687,6.8397,6.8687,98000.0
2006-03-13 14:35:00,21.33,21.38,21.31,21.33,59600.0,6.8655,6.8815,6.859,6.8655,59600.0
2006-03-13 14:40:00,21.32,21.32,21.25,21.27,73600.0,6.8622,6.8622,6.8397,6.8461,73600.0
2006-03-13 14:45:00,21.27,21.28,21.25,21.25,84000.0,6.8461,6.8494,6.8397,6.8397,84000.0
2006-03-13 14:50:00,21.26,21.33,21.26,21.31,65600.0,6.8429,6.8655,6.8429,6.859,65600.0
2006-03-13 14:55:00,21.31,21.36,21.3,21.34,36000.0,6.859,6.8751,6.8558,6.8687,36000.0
2006-03-13 15:00:00,21.34,21.36,21.32,21.36,70800.0,6.8687,6.8751,6.8622,6.8751,70800.0
2006-03-13 15:05:00,21.36,21.37,21.33,21.33,71200.0,6.8751,6.8783,6.8655,6.8655,71200.0
2006-03-13 15:10:00,21.34,21.42,21.34,21.41,84000.0,6.8687,6.8944,6.8687,6.8912,84000.0
2006-03-13 15:15:00,21.4,21.42,21.36,21.41,114800.0,6.888,6.8944,6.8751,6.8912,114800.0
2006-03-13 15:20:00,21.41,21.45,21.39,21.4,79200.0,6.8912,6.9041,6.8848,6.888,79200.0
2006-03-13 15:25:00,21.42,21.42,21.36,21.38,67200.0,6.8944,6.8944,6.8751,6.8815,67200.0
2006-03-13 15:30:00,21.38,21.42,21.37,21.4,94000.0,6.8815,6.8944,6.8783,6.888,94000.0
2006-03-13 15:35:00,21.4,21.43,21.4,21.41,71200.0,6.888,6.8976,6.888,6.8912,71200.0
2006-03-13 15:40:00,21.41,21.42,21.4,21.42,46400.0,6.8912,6.8944,6.888,6.8944,46400.0
2006-03-13 15:45:00,21.42,21.43,21.33,21.33,82800.0,6.8944,6.8976,6.8655,6.8655,82800.0
2006-03-13 15:50:00,21.33,21.34,21.32,21.33,88000.0,6.8655,6.8687,6.8622,6.8655,88000.0
2006-03-13 15:55:00,21.33,21.35,21.32,21.35,106400.0,6.8655,6.8719,6.8622,6.8719,106400.0
2006-03-14 09:30:00,21.47,21.48,21.35,21.4,238400.0,6.9105,6.9137,6.8719,6.888,238400.0
2006-03-14 09:35:00,21.38,21.44,21.33,21.44,60400.0,6.8815,6.9009,6.8655,6.9009,60400.0
2006-03-14 09:40:00,21.44,21.49,21.38,21.45,58400.0,6.9009,6.917,6.8815,6.9041,58400.0
2006-03-14 09:45:00,21.45,21.5,21.31,21.43,162400.0,6.9041,6.9202,6.859,6.8976,162400.0
2006-03-14 09:50:00,21.42,21.55,21.42,21.51,66000.0,6.8944,6.9363,6.8944,6.9234,66000.0
2006-03-14 09:55:00,21.53,21.64,21.51,21.61,104400.0,6.9298,6.9652,6.9234,6.9556,104400.0
2006-03-14 10:00:00,21.61,21.67,21.58,21.67,142800.0,6.9556,6.9749,6.9459,6.9749,142800.0
2006-03-14 10:05:00,21.67,21.75,21.64,21.72,190800.0,6.9749,7.0006,6.9652,6.991,190800.0
2006-03-14 10:10:00,21.7,21.73,21.69,21.69,106400.0,6.9845,6.9942,6.9813,6.9813,106400.0
2006-03-14 10:15:00,21.7,21.7,21.66,21.66,40000.0,6.9845,6.9845,6.9717,6.9717,40000.0
2006-03-14 10:20:00,21.66,21.66,21.53,21.53,75600.0,6.9717,6.9717,6.9298,6.9298,75600.0
2006-03-14 10:25:00,21.5,21.6,21.48,21.59,74800.0,6.9202,6.9524,6.9137,6.9491,74800.0
2006-03-14 10:30:00,21.55,21.58,21.52,21.54,115600.0,6.9363,6.9459,6.9266,6.933,115600.0
2006-03-14 10:35:00,21.54,21.61,21.54,21.57,35200.0,6.933,6.9556,6.933,6.9427,35200.0
2006-03-14 10:40:00,21.57,21.57,21.51,21.53,23200.0,6.9427,6.9427,6.9234,6.9298,23200.0
2006-03-14 10:45:00,21.52,21.61,21.52,21.59,24400.0,6.9266,6.9556,6.9266,6.9491,24400.0
2006-03-14 10:50:00,21.58,21.58,21.55,21.56,58000.0,6.9459,6.9459,6.9363,6.9395,58000.0
2006-03-14 10:55:00,21.56,21.61,21.56,21.57,28000.0,6.9395,6.9556,6.9395,6.9427,28000.0
2006-03-14 11:00:00,21.58,21.58,21.56,21.57,16400.0,6.9459,6.9459,6.9395,6.9427,16400.0
2006-03-14 11:05:00,21.56,21.58,21.54,21.55,60000.0,6.9395,6.9459,6.933,6.9363,60000.0
2006-03-14 11:10:00,21.56,21.6,21.54,21.58,74400.0,6.9395,6.9524,6.933,6.9459,74400.0
2006-03-14 11:15:00,21.58,21.66,21.58,21.66,61600.0,6.9459,6.9717,6.9459,6.9717,61600.0
2006-03-14 11:20:00,21.66,21.66,21.63,21.65,37200.0,6.9717,6.9717,6.962,6.9685,37200.0
2006-03-14 11:25:00,21.66,21.68,21.63,21.65,59200.0,6.9717,6.9781,6.962,6.9685,59200.0
2006-03-14 11:30:00,21.64,21.7,21.64,21.7,57600.0,6.9652,6.9845,6.9652,6.9845,57600.0
2006-03-14 11:35:00,21.7,21.71,21.66,21.7,144800.0,6.9845,6.9878,6.9717,6.9845,144800.0
2006-03-14 11:40:00,21.7,21.75,21.7,21.73,132000.0,6.9845,7.0006,6.9845,6.9942,132000.0
2006-03-14 11:45:00,21.73,21.73,21.68,21.71,31600.0,6.9942,6.9942,6.9781,6.9878,31600.0
2006-03-14 11:50:00,21.69,21.72,21.69,21.72,50800.0,6.9813,6.991,6.9813,6.991,50800.0
2006-03-14 11:55:00,21.7,21.73,21.69,21.71,58400.0,6.9845,6.9942,6.9813,6.9878,58400.0
2006-03-14 12:00:00,21.71,21.72,21.7,21.72,66800.0,6.9878,6.991,6.9845,6.991,66800.0
2006-03-14 12:05:00,21.7,21.71,21.68,21.69,45600.0,6.9845,6.9878,6.9781,6.9813,45600.0
2006-03-14 12:10:00,21.69,21.72,21.67,21.72,25600.0,6.9813,6.991,6.9749,6.991,25600.0
2006-03-14 12:15:00,21.72,21.74,21.7,21.72,85200.0,6.991,6.9974,6.9845,6.991,85200.0
2006-03-14 12:20:00,21.74,21.82,21.72,21.81,102400.0,6.9974,7.0232,6.991,7.0199,102400.0
2006-03-14 12:25:00,21.81,21.97,21.81,21.85,220800.0,7.0199,7.0714,7.0199,7.0328,220800.0
2006-03-14 12:30:00,21.84,21.84,21.81,21.81,83200.0,7.0296,7.0296,7.0199,7.0199,83200.0
2006-03-14 12:35:00,21.8,21.81,21.7,21.81,79200.0,7.0167,7.0199,6.9845,7.0199,79200.0
2006-03-14 12:40:00,21.81,21.85,21.79,21.84,105600.0,7.0199,7.0328,7.0135,7.0296,105600.0
2006-03-14 12:45:00,21.84,21.87,21.84,21.87,195600.0,7.0296,7.0393,7.0296,7.0393,195600.0
2006-03-14 12:50:00,21.87,21.9,21.86,21.9,163200.0,7.0393,7.0489,7.036,7.0489,163200.0
2006-03-14 12:55:00,21.9,21.95,21.9,21.92,91600.0,7.0489,7.065,7.0489,7.0554,91600.0
2006-03-14 13:00:00,21.93,21.95,21.89,21.94,131600.0,7.0586,7.065,7.0457,7.0618,131600.0
2006-03-14 13:05:00,21.95,22.05,21.95,22.03,163200.0,7.065,7.0972,7.065,7.0908,163200.0
2006-03-14 13:10:00,22.02,22.11,22.02,22.09,159200.0,7.0875,7.1165,7.0875,7.1101,159200.0
2006-03-14 13:15:00,22.1,22.11,22.07,22.11,250400.0,7.1133,7.1165,7.1036,7.1165,250400.0
2006-03-14 13:20:00,22.11,22.11,22.08,22.09,110800.0,7.1165,7.1165,7.1069,7.1101,110800.0
2006-03-14 13:25:00,22.05,22.11,22.05,22.11,174000.0,7.0972,7.1165,7.0972,7.1165,174000.0
2006-03-14 13:30:00,22.11,22.13,22.04,22.04,214800.0,7.1165,7.1229,7.094,7.094,214800.0
2006-03-14 13:35:00,22.05,22.1,22.04,22.06,128000.0,7.0972,7.1133,7.094,7.1004,128000.0
2006-03-14 13:40:00,22.05,22.08,22.04,22.08,248000.0,7.0972,7.1069,7.094,7.1069,248000.0
2006-03-14 13:45:00,22.08,22.09,22.05,22.08,68800.0,7.1069,7.1101,7.0972,7.1069,68800.0
2006-03-14 13:50:00,22.08,22.11,22.07,22.08,84800.0,7.1069,7.1165,7.1036,7.1069,84800.0
2006-03-14 13:55:00,22.07,22.08,22.04,22.08,52400.0,7.1036,7.1069,7.094,7.1069,52400.0
2006-03-14 14:00:00,22.08,22.09,22.07,22.08,47200.0,7.1069,7.1101,7.1036,7.1069,47200.0
2006-03-14 14:05:00,22.08,22.08,22.03,22.03,74400.0,7.1069,7.1069,7.0908,7.0908,74400.0
2006-03-14 14:10:00,22.03,22.09,22.01,22.07,76400.0,7.0908,7.1101,7.0843,7.1036,76400.0
2006-03-14 14:15:00,22.09,22.09,22.05,22.06,26400.0,7.1101,7.1101,7.0972,7.1004,26400.0
2006-03-14 14:20:00,22.07,22.13,22.05,22.13,172400.0,7.1036,7.1229,7.0972,7.1229,172400.0
2006-03-14 14:25:00,22.13,22.15,22.11,22.15,112000.0,7.1229,7.1294,7.1165,7.1294,112000.0
2006-03-14 14:30:00,22.15,22.15,22.07,22.09,50800.0,7.1294,7.1294,7.1036,7.1101,50800.0
2006-03-14 14:35:00,22.08,22.09,22.06,22.08,31600.0,7.1069,7.1101,7.1004,7.1069,31600.0
2006-03-14 14:40:00,22.08,22.09,22.07,22.08,35200.0,7.1069,7.1101,7.1036,7.1069,35200.0
2006-03-14 14:45:00,22.08,22.08,21.98,22.0,102000.0,7.1069,7.1069,7.0747,7.0811,102000.0
2006-03-14 14:50:00,21.99,22.05,21.98,22.05,119600.0,7.0779,7.0972,7.0747,7.0972,119600.0
2006-03-14 14:55:00,22.06,22.06,22.01,22.01,41600.0,7.1004,7.1004,7.0843,7.0843,41600.0
2006-03-14 15:00:00,22.0,22.04,22.0,22.0,62400.0,7.0811,7.094,7.0811,7.0811,62400.0
2006-03-14 15:05:00,22.02,22.11,22.01,22.11,174800.0,7.0875,7.1165,7.0843,7.1165,174800.0
2006-03-14 15:10:00,22.12,22.14,22.09,22.1,56800.0,7.1197,7.1262,7.1101,7.1133,56800.0
2006-03-14 15:15:00,22.09,22.1,22.06,22.08,65600.0,7.1101,7.1133,7.1004,7.1069,65600.0
2006-03-14 15:20:00,22.09,22.09,22.06,22.08,102400.0,7.1101,7.1101,7.1004,7.1069,102400.0
2006-03-14 15:25:00,22.08,22.11,22.07,22.11,77200.0,7.1069,7.1165,7.1036,7.1165,77200.0
2006-03-14 15:30:00,22.11,22.13,22.1,22.12,137600.0,7.1165,7.1229,7.1133,7.1197,137600.0
2006-03-14 15:35:00,22.13,22.16,22.12,22.16,165200.0,7.1229,7.1326,7.1197,7.1326,165200.0
2006-03-14 15:40:00,22.16,22.17,22.13,22.14,119600.0,7.1326,7.1358,7.1229,7.1262,119600.0
2006-03-14 15:45:00,22.14,22.24,22.14,22.2,187200.0,7.1262,7.1584,7.1262,7.1455,187200.0
2006-03-14 15:50:00,22.22,22.22,22.12,22.14,234000.0,7.1519,7.1519,7.1197,7.1262,234000.0
2006-03-14 15:55:00,22.14,22.14,22.01,22.09,308000.0,7.1262,7.1262,7.0843,7.1101,308000.0
2006-03-15 09:30:00,22.38,22.45,22.35,22.45,376400.0,7.2034,7.2259,7.1938,7.2259,376400.0
2006-03-15 09:35:00,22.55,22.55,22.36,22.41,346800.0,7.2581,7.2581,7.197,7.2131,346800.0
2006-03-15 09:40:00,22.41,22.45,22.4,22.43,305600.0,7.2131,7.2259,7.2099,7.2195,305600.0
2006-03-15 09:45:00,22.42,22.51,22.35,22.4,453200.0,7.2163,7.2453,7.1938,7.2099,453200.0
2006-03-15 09:50:00,22.4,22.41,22.38,22.4,210000.0,7.2099,7.2131,7.2034,7.2099,210000.0
2006-03-15 09:55:00,22.38,22.39,22.25,22.32,237200.0,7.2034,7.2066,7.1616,7.1841,237200.0
2006-03-15 10:00:00,22.32,22.37,22.3,22.37,280000.0,7.1841,7.2002,7.1777,7.2002,280000.0
2006-03-15 10:05:00,22.37,22.37,22.29,22.33,236800.0,7.2002,7.2002,7.1744,7.1873,236800.0
2006-03-15 10:10:00,22.33,22.35,22.32,22.34,180800.0,7.1873,7.1938,7.1841,7.1905,180800.0
2006-03-15 10:15:00,22.34,22.35,22.3,22.32,98000.0,7.1905,7.1938,7.1777,7.1841,98000.0
2006-03-15 10:20:00,22.34,22.34,22.28,22.29,54000.0,7.1905,7.1905,7.1712,7.1744,54000.0
2006-03-15 10:25:00,22.29,22.34,22.28,22.32,89200.0,7.1744,7.1905,7.1712,7.1841,89200.0
2006-03-15 10:30:00,22.31,22.41,22.3,22.4,164800.0,7.1809,7.2131,7.1777,7.2099,164800.0
2006-03-15 10:35:00,22.4,22.42,22.37,22.39,92400.0,7.2099,7.2163,7.2002,7.2066,92400.0
2006-03-15 10:40:00,22.39,22.41,22.33,22.34,127200.0,7.2066,7.2131,7.1873,7.1905,127200.0
2006-03-15 10:45:00,22.34,22.35,22.28,22.3,124000.0,7.1905,7.1938,7.1712,7.1777,124000.0
2006-03-15 10:50:00,22.32,22.32,22.26,22.3,111200.0,7.1841,7.1841,7.1648,7.1777,111200.0
2006-03-15 10:55:00,22.31,22.35,22.3,22.35,51200.0,7.1809,7.1938,7.1777,7.1938,51200.0
2006-03-15 11:00:00,22.35,22.38,22.33,22.37,34400.0,7.1938,7.2034,7.1873,7.2002,34400.0
2006-03-15 11:05:00,22.38,22.42,22.35,22.39,64400.0,7.2034,7.2163,7.1938,7.2066,64400.0
2006-03-15 11:10:00,22.4,22.41,22.35,22.38,115600.0,7.2099,7.2131,7.1938,7.2034,115600.0
2006-03-15 11:15:00,22.39,22.47,22.39,22.47,49200.0,7.2066,7.2324,7.2066,7.2324,49200.0
2006-03-15 11:20:00,22.46,22.49,22.41,22.46,124800.0,7.2292,7.2388,7.2131,7.2292,124800.0
2006-03-15 11:25:00,22.46,22.48,22.43,22.43,62400.0,7.2292,7.2356,7.2195,7.2195,62400.0
2006-03-15 11:30:00,22.45,22.46,22.4,22.4,66400.0,7.2259,7.2292,7.2099,7.2099,66400.0
2006-03-15 11:35:00,22.4,22.41,22.36,22.38,110400.0,7.2099,7.2131,7.197,7.2034,110400.0
2006-03-15 11:40:00,22.37,22.38,22.29,22.31,92400.0,7.2002,7.2034,7.1744,7.1809,92400.0
2006-03-15 11:45:00,22.31,22.31,22.27,22.27,89600.0,7.1809,7.1809,7.168,7.168,89600.0
2006-03-15 11:50:00,22.28,22.29,22.26,22.28,70400.0,7.1712,7.1744,7.1648,7.1712,70400.0
2006-03-15 11:55:00,22.26,22.28,22.2,22.28,207200.0,7.1648,7.1712,7.1455,7.1712,207200.0
2006-03-15 12:00:00,22.27,22.32,22.25,22.32,58400.0,7.168,7.1841,7.1616,7.1841,58400.0
2006-03-15 12:05:00,22.32,22.35,22.31,22.33,32000.0,7.1841,7.1938,7.1809,7.1873,32000.0
2006-03-15 12:10:00,22.33,22.36,22.33,22.35,33600.0,7.1873,7.197,7.1873,7.1938,33600.0
2006-03-15 12:15:00,22.35,22.37,22.33,22.37,51600.0,7.1938,7.2002,7.1873,7.2002,51600.0
2006-03-15 12:20:00,22.37,22.41,22.36,22.38,49600.0,7.2002,7.2131,7.197,7.2034,49600.0
2006-03-15 12:25:00,22.36,22.4,22.36,22.4,23200.0,7.197,7.2099,7.197,7.2099,23200.0
2006-03-15 12:30:00,22.39,22.43,22.37,22.41,43200.0,7.2066,7.2195,7.2002,7.2131,43200.0
2006-03-15 12:35:00,22.41,22.42,22.39,22.41,44000.0,7.2131,7.2163,7.2066,7.2131,44000.0
2006-03-15 12:40:00,22.4,22.45,22.38,22.43,38800.0,7.2099,7.2259,7.2034,7.2195,38800.0
2006-03-15 12:45:00,22.43,22.43,22.39,22.41,30000.0,7.2195,7.2195,7.2066,7.2131,30000.0
2006-03-15 12:50:00,22.41,22.43,22.4,22.41,39600.0,7.2131,7.2195,7.2099,7.2131,39600.0
2006-03-15 12:55:00,22.42,22.43,22.4,22.41,57200.0,7.2163,7.2195,7.2099,7.2131,57200.0
2006-03-15 13:00:00,22.41,22.44,22.41,22.43,65200.0,7.2131,7.2227,7.2131,7.2195,65200.0
2006-03-15 13:05:00,22.43,22.45,22.42,22.43,86400.0,7.2195,7.2259,7.2163,7.2195,86400.0
2006-03-15 13:10:00,22.43,22.47,22.43,22.47,84400.0,7.2195,7.2324,7.2195,7.2324,84400.0
2006-03-15 13:15:00,22.47,22.48,22.45,22.45,72800.0,7.2324,7.2356,7.2259,7.2259,72800.0
2006-03-15 13:20:00,22.46,22.48,22.45,22.46,53200.0,7.2292,7.2356,7.2259,7.2292,53200.0
2006-03-15 13:25:00,22.46,22.46,22.43,22.44,56400.0,7.2292,7.2292,7.2195,7.2227,56400.0
2006-03-15 13:30:00,22.45,22.48,22.44,22.48,31600.0,7.2259,7.2356,7.2227,7.2356,31600.0
2006-03-15 13:35:00,22.48,22.49,22.46,22.47,60400.0,7.2356,7.2388,7.2292,7.2324,60400.0
2006-03-15 13:40:00,22.49,22.49,22.46,22.47,46400.0,7.2388,7.2388,7.2292,7.2324,46400.0
2006-03-15 13:45:00,22.48,22.5,22.46,22.5,77600.0,7.2356,7.242,7.2292,7.242,77600.0
2006-03-15 13:50:00,22.5,22.52,22.49,22.52,176000.0,7.242,7.2485,7.2388,7.2485,176000.0
2006-03-15 13:55:00,22.52,22.54,22.5,22.53,139200.0,7.2485,7.2549,7.242,7.2517,139200.0
2006-03-15 14:00:00,22.52,22.52,22.49,22.49,97600.0,7.2485,7.2485,7.2388,7.2388,97600.0
2006-03-15 14:05:00,22.49,22.56,22.49,22.56,138400.0,7.2388,7.2614,7.2388,7.2614,138400.0
2006-03-15 14:10:00,22.56,22.59,22.56,22.58,140800.0,7.2614,7.271,7.2614,7.2678,140800.0
2006-03-15 14:15:00,22.58,22.6,22.56,22.6,147600.0,7.2678,7.2742,7.2614,7.2742,147600.0
2006-03-15 14:20:00,22.61,22.68,22.6,22.67,191200.0,7.2774,7.3,7.2742,7.2968,191200.0
2006-03-15 14:25:00,22.67,22.67,22.61,22.63,56000.0,7.2968,7.2968,7.2774,7.2839,56000.0
2006-03-15 14:30:00,22.63,22.65,22.62,22.62,88000.0,7.2839,7.2903,7.2807,7.2807,88000.0
2006-03-15 14:35:00,22.62,22.65,22.61,22.65,180000.0,7.2807,7.2903,7.2774,7.2903,180000.0
2006-03-15 14:40:00,22.65,22.65,22.6,22.63,54400.0,7.2903,7.2903,7.2742,7.2839,54400.0
2006-03-15 14:45:00,22.63,22.65,22.61,22.61,83200.0,7.2839,7.2903,7.2774,7.2774,83200.0
2006-03-15 14:50:00,22.61,22.65,22.61,22.65,66000.0,7.2774,7.2903,7.2774,7.2903,66000.0
2006-03-15 14:55:00,22.65,22.67,22.64,22.66,111600.0,7.2903,7.2968,7.2871,7.2935,111600.0
2006-03-15 15:00:00,22.67,22.69,22.63,22.67,116000.0,7.2968,7.3032,7.2839,7.2968,116000.0
2006-03-15 15:05:00,22.67,22.71,22.67,22.69,84800.0,7.2968,7.3096,7.2968,7.3032,84800.0
2006-03-15 15:10:00,22.68,22.72,22.68,22.7,64400.0,7.3,7.3128,7.3,7.3064,64400.0
2006-03-15 15:15:00,22.7,22.73,22.69,22.71,150400.0,7.3064,7.3161,7.3032,7.3096,150400.0
2006-03-15 15:20:00,22.71,22.74,22.7,22.73,142400.0,7.3096,7.3193,7.3064,7.3161,142400.0
2006-03-15 15:25:00,22.73,22.75,22.69,22.7,101600.0,7.3161,7.3225,7.3032,7.3064,101600.0
2006-03-15 15:30:00,22.7,22.7,22.63,22.67,134400.0,7.3064,7.3064,7.2839,7.2968,134400.0
2006-03-15 15:35:00,22.67,22.7,22.67,22.68,128800.0,7.2968,7.3064,7.2968,7.3,128800.0
2006-03-15 15:40:00,22.69,22.7,22.63,22.66,141600.0,7.3032,7.3064,7.2839,7.2935,141600.0
2006-03-15 15:45:00,22.65,22.68,22.61,22.64,179600.0,7.2903,7.3,7.2774,7.2871,179600.0
2006-03-15 15:50:00,22.64,22.66,22.6,22.61,205600.0,7.2871,7.2935,7.2742,7.2774,205600.0
2006-03-15 15:55:00,22.61,22.64,22.58,22.61,226000.0,7.2774,7.2871,7.2678,7.2774,226000.0
2006-03-16 09:30:00,22.66,22.72,22.63,22.66,368400.0,7.2935,7.3128,7.2839,7.2935,368400.0
2006-03-16 09:35:00,22.68,22.7,22.58,22.66,127600.0,7.3,7.3064,7.2678,7.2935,127600.0
2006-03-16 09:40:00,22.64,22.66,22.53,22.56,228000.0,7.2871,7.2935,7.2517,7.2614,228000.0
2006-03-16 09:45:00,22.55,22.56,22.46,22.53,170400.0,7.2581,7.2614,7.2292,7.2517,170400.0
2006-03-16 09:50:00,22.51,22.58,22.51,22.55,119600.0,7.2453,7.2678,7.2453,7.2581,119600.0
2006-03-16 09:55:00,22.55,22.66,22.55,22.63,101600.0,7.2581,7.2935,7.2581,7.2839,101600.0
2006-03-16 10:00:00,22.63,22.68,22.61,22.68,107200.0,7.2839,7.3,7.2774,7.3,107200.0
2006-03-16 10:05:00,22.69,22.7,22.66,22.7,93600.0,7.3032,7.3064,7.2935,7.3064,93600.0
2006-03-16 10:10:00,22.7,22.79,22.7,22.71,88000.0,7.3064,7.3354,7.3064,7.3096,88000.0
2006-03-16 10:15:00,22.72,22.74,22.68,22.68,51200.0,7.3128,7.3193,7.3,7.3,51200.0
2006-03-16 10:20:00,22.68,22.68,22.61,22.63,31600.0,7.3,7.3,7.2774,7.2839,31600.0
2006-03-16 10:25:00,22.62,22.62,22.55,22.58,86400.0,7.2807,7.2807,7.2581,7.2678,86400.0
2006-03-16 10:30:00,22.58,22.59,22.55,22.55,97600.0,7.2678,7.271,7.2581,7.2581,97600.0
2006-03-16 10:35:00,22.56,22.57,22.49,22.52,136800.0,7.2614,7.2646,7.2388,7.2485,136800.0
2006-03-16 10:40:00,22.52,22.56,22.52,22.56,50400.0,7.2485,7.2614,7.2485,7.2614,50400.0
2006-03-16 10:45:00,22.56,22.64,22.56,22.59,246800.0,7.2614,7.2871,7.2614,7.271,246800.0
2006-03-16 10:50:00,22.59,22.6,22.52,22.52,134000.0,7.271,7.2742,7.2485,7.2485,134000.0
2006-03-16 10:55:00,22.52,22.52,22.38,22.38,192800.0,7.2485,7.2485,7.2034,7.2034,192800.0
2006-03-16 11:00:00,22.38,22.38,22.28,22.29,215600.0,7.2034,7.2034,7.1712,7.1744,215600.0
2006-03-16 11:05:00,22.28,22.3,22.25,22.28,203200.0,7.1712,7.1777,7.1616,7.1712,203200.0
2006-03-16 11:10:00,22.28,22.38,22.28,22.38,844400.0,7.1712,7.2034,7.1712,7.2034,844400.0
2006-03-16 11:15:00,22.38,22.41,22.36,22.37,99200.0,7.2034,7.2131,7.197,7.2002,99200.0
2006-03-16 11:20:00,22.37,22.39,22.35,22.36,105600.0,7.2002,7.2066,7.1938,7.197,105600.0
2006-03-16 11:25:00,22.36,22.36,22.3,22.31,92000.0,7.197,7.197,7.1777,7.1809,92000.0
2006-03-16 11:30:00,22.31,22.38,22.3,22.37,43200.0,7.1809,7.2034,7.1777,7.2002,43200.0
2006-03-16 11:35:00,22.37,22.41,22.35,22.39,66400.0,7.2002,7.2131,7.1938,7.2066,66400.0
2006-03-16 11:40:00,22.39,22.45,22.39,22.45,119600.0,7.2066,7.2259,7.2066,7.2259,119600.0
2006-03-16 11:45:00,22.43,22.45,22.38,22.39,61200.0,7.2195,7.2259,7.2034,7.2066,61200.0
2006-03-16 11:50:00,22.39,22.39,22.35,22.36,66800.0,7.2066,7.2066,7.1938,7.197,66800.0
2006-03-16 11:55:00,22.37,22.45,22.37,22.45,44400.0,7.2002,7.2259,7.2002,7.2259,44400.0
2006-03-16 12:00:00,22.44,22.48,22.43,22.48,57200.0,7.2227,7.2356,7.2195,7.2356,57200.0
2006-03-16 12:05:00,22.48,22.59,22.48,22.58,100400.0,7.2356,7.271,7.2356,7.2678,100400.0
2006-03-16 12:10:00,22.58,22.59,22.58,22.59,90000.0,7.2678,7.271,7.2678,7.271,90000.0
2006-03-16 12:15:00,22.61,22.61,22.56,22.59,93200.0,7.2774,7.2774,7.2614,7.271,93200.0
2006-03-16 12:20:00,22.57,22.6,22.56,22.6,56800.0,7.2646,7.2742,7.2614,7.2742,56800.0
2006-03-16 12:25:00,22.6,22.71,22.59,22.7,153200.0,7.2742,7.3096,7.271,7.3064,153200.0
2006-03-16 12:30:00,22.7,22.75,22.7,22.73,352000.0,7.3064,7.3225,7.3064,7.3161,352000.0
2006-03-16 12:35:00,22.73,22.76,22.72,22.72,120400.0,7.3161,7.3257,7.3128,7.3128,120400.0
2006-03-16 12:40:00,22.72,22.73,22.7,22.71,32000.0,7.3128,7.3161,7.3064,7.3096,32000.0
2006-03-16 12:45:00,22.71,22.73,22.7,22.71,80800.0,7.3096,7.3161,7.3064,7.3096,80800.0
2006-03-16 12:50:00,22.71,22.74,22.71,22.74,44400.0,7.3096,7.3193,7.3096,7.3193,44400.0
2006-03-16 12:55:00,22.74,22.75,22.71,22.73,199600.0,7.3193,7.3225,7.3096,7.3161,199600.0
2006-03-16 13:00:00,22.73,22.74,22.66,22.68,116800.0,7.3161,7.3193,7.2935,7.3,116800.0
2006-03-16 13:05:00,22.69,22.7,22.64,22.65,48800.0,7.3032,7.3064,7.2871,7.2903,48800.0
2006-03-16 13:10:00,22.65,22.67,22.6,22.62,96400.0,7.2903,7.2968,7.2742,7.2807,96400.0
2006-03-16 13:15:00,22.62,22.64,22.58,22.59,65600.0,7.2807,7.2871,7.2678,7.271,65600.0
2006-03-16 13:20:00,22.59,22.61,22.55,22.6,56400.0,7.271,7.2774,7.2581,7.2742,56400.0
2006-03-16 13:25:00,22.58,22.67,22.58,22.63,69600.0,7.2678,7.2968,7.2678,7.2839,69600.0
2006-03-16 13:30:00,22.63,22.65,22.61,22.64,44400.0,7.2839,7.2903,7.2774,7.2871,44400.0
2006-03-16 13:35:00,22.64,22.67,22.64,22.67,29600.0,7.2871,7.2968,7.2871,7.2968,29600.0
2006-03-16 13:40:00,22.67,22.67,22.64,22.64,35200.0,7.2968,7.2968,7.2871,7.2871,35200.0
2006-03-16 13:45:00,22.64,22.66,22.61,22.62,36000.0,7.2871,7.2935,7.2774,7.2807,36000.0
2006-03-16 13:50:00,22.62,22.64,22.58,22.59,55200.0,7.2807,7.2871,7.2678,7.271,55200.0
2006-03-16 13:55:00,22.58,22.58,22.52,22.52,96000.0,7.2678,7.2678,7.2485,7.2485,96000.0
2006-03-16 14:00:00,22.52,22.52,22.46,22.49,140000.0,7.2485,7.2485,7.2292,7.2388,140000.0
2006-03-16 14:05:00,22.49,22.57,22.49,22.55,94000.0,7.2388,7.2646,7.2388,7.2581,94000.0
2006-03-16 14:10:00,22.55,22.59,22.53,22.56,51600.0,7.2581,7.271,7.2517,7.2614,51600.0
2006-03-16 14:15:00,22.55,22.57,22.53,22.53,87600.0,7.2581,7.2646,7.2517,7.2517,87600.0
2006-03-16 14:20:00,22.52,22.52,22.5,22.5,86400.0,7.2485,7.2485,7.242,7.242,86400.0
2006-03-16 14:25:00,22.53,22.56,22.52,22.55,37600.0,7.2517,7.2614,7.2485,7.2581,37600.0
2006-03-16 14:30:00,22.54,22.57,22.54,22.56,97600.0,7.2549,7.2646,7.2549,7.2614,97600.0
2006-03-16 14:35:00,22.57,22.6,22.57,22.57,155600.0,7.2646,7.2742,7.2646,7.2646,155600.0
2006-03-16 14:40:00,22.56,22.56,22.52,22.53,86000.0,7.2614,7.2614,7.2485,7.2517,86000.0
2006-03-16 14:45:00,22.54,22.54,22.48,22.52,101600.0,7.2549,7.2549,7.2356,7.2485,101600.0
2006-03-16 14:50:00,22.5,22.53,22.49,22.53,42000.0,7.242,7.2517,7.2388,7.2517,42000.0
2006-03-16 14:55:00,22.53,22.55,22.48,22.49,92400.0,7.2517,7.2581,7.2356,7.2388,92400.0
2006-03-16 15:00:00,22.48,22.52,22.48,22.52,98000.0,7.2356,7.2485,7.2356,7.2485,98000.0
2006-03-16 15:05:00,22.5,22.53,22.49,22.53,50000.0,7.242,7.2517,7.2388,7.2517,50000.0
2006-03-16 15:10:00,22.54,22.54,22.5,22.52,113200.0,7.2549,7.2549,7.242,7.2485,113200.0
2006-03-16 15:15:00,22.53,22.53,22.46,22.48,118800.0,7.2517,7.2517,7.2292,7.2356,118800.0
2006-03-16 15:20:00,22.48,22.52,22.48,22.48,38800.0,7.2356,7.2485,7.2356,7.2356,38800.0
2006-03-16 15:25:00,22.49,22.51,22.46,22.46,37200.0,7.2388,7.2453,7.2292,7.2292,37200.0
2006-03-16 15:30:00,22.46,22.48,22.44,22.46,46000.0,7.2292,7.2356,7.2227,7.2292,46000.0
2006-03-16 15:35:00,22.47,22.49,22.46,22.49,80000.0,7.2324,7.2388,7.2292,7.2388,80000.0
2006-03-16 15:40:00,22.49,22.51,22.49,22.5,94400.0,7.2388,7.2453,7.2388,7.242,94400.0
2006-03-16 15:45:00,22.51,22.59,22.51,22.56,98800.0,7.2453,7.271,7.2453,7.2614,98800.0
2006-03-16 15:50:00,22.56,22.6,22.55,22.58,120400.0,7.2614,7.2742,7.2581,7.2678,120400.0
2006-03-16 15:55:00,22.57,22.6,22.52,22.6,158000.0,7.2646,7.2742,7.2485,7.2742,158000.0
2006-03-17 09:30:00,22.58,22.64,22.58,22.64,128800.0,7.2678,7.2871,7.2678,7.2871,128800.0
2006-03-17 09:35:00,22.64,22.64,22.53,22.58,73600.0,7.2871,7.2871,7.2517,7.2678,73600.0
2006-03-17 09:40:00,22.59,22.61,22.5,22.54,82800.0,7.271,7.2774,7.242,7.2549,82800.0
2006-03-17 09:45:00,22.51,22.53,22.45,22.46,85600.0,7.2453,7.2517,7.2259,7.2292,85600.0
2006-03-17 09:50:00,22.46,22.46,22.42,22.43,128000.0,7.2292,7.2292,7.2163,7.2195,128000.0
2006-03-17 09:55:00,22.43,22.53,22.42,22.48,105200.0,7.2195,7.2517,7.2163,7.2356,105200.0
2006-03-17 10:00:00,22.47,22.52,22.43,22.5,61200.0,7.2324,7.2485,7.2195,7.242,61200.0
2006-03-17 10:05:00,22.5,22.5,22.39,22.4,143600.0,7.242,7.242,7.2066,7.2099,143600.0
2006-03-17 10:10:00,22.4,22.53,22.4,22.52,157200.0,7.2099,7.2517,7.2099,7.2485,157200.0
2006-03-17 10:15:00,22.52,22.54,22.46,22.52,125200.0,7.2485,7.2549,7.2292,7.2485,125200.0
2006-03-17 10:20:00,22.52,22.54,22.47,22.54,96800.0,7.2485,7.2549,7.2324,7.2549,96800.0
2006-03-17 10:25:00,22.56,22.6,22.54,22.57,72000.0,7.2614,7.2742,7.2549,7.2646,72000.0
2006-03-17 10:30:00,22.57,22.59,22.49,22.49,54000.0,7.2646,7.271,7.2388,7.2388,54000.0
2006-03-17 10:35:00,22.5,22.5,22.46,22.49,36800.0,7.242,7.242,7.2292,7.2388,36800.0
2006-03-17 10:40:00,22.49,22.53,22.48,22.53,46000.0,7.2388,7.2517,7.2356,7.2517,46000.0
2006-03-17 10:45:00,22.53,22.56,22.5,22.53,42800.0,7.2517,7.2614,7.242,7.2517,42800.0
2006-03-17 10:50:00,22.52,22.53,22.5,22.52,33200.0,7.2485,7.2517,7.242,7.2485,33200.0
2006-03-17 10:55:00,22.52,22.53,22.44,22.44,71200.0,7.2485,7.2517,7.2227,7.2227,71200.0
2006-03-17 11:00:00,22.43,22.5,22.41,22.49,99600.0,7.2195,7.242,7.2131,7.2388,99600.0
2006-03-17 11:05:00,22.51,22.51,22.49,22.5,23200.0,7.2453,7.2453,7.2388,7.242,23200.0
2006-03-17 11:10:00,22.5,22.51,22.48,22.49,15600.0,7.242,7.2453,7.2356,7.2388,15600.0
2006-03-17 11:15:00,22.48,22.49,22.47,22.47,11200.0,7.2356,7.2388,7.2324,7.2324,11200.0
2006-03-17 11:20:00,22.47,22.47,22.41,22.46,72800.0,7.2324,7.2324,7.2131,7.2292,72800.0
2006-03-17 11:25:00,22.46,22.47,22.44,22.45,34800.0,7.2292,7.2324,7.2227,7.2259,34800.0
2006-03-17 11:30:00,22.46,22.46,22.42,22.43,24800.0,7.2292,7.2292,7.2163,7.2195,24800.0
2006-03-17 11:35:00,22.43,22.47,22.43,22.46,20800.0,7.2195,7.2324,7.2195,7.2292,20800.0
2006-03-17 11:40:00,22.46,22.46,22.46,22.46,1200.0,7.2292,7.2292,7.2292,7.2292,1200.0
2006-03-17 11:45:00,22.46,22.46,22.42,22.42,23200.0,7.2292,7.2292,7.2163,7.2163,23200.0
2006-03-17 11:50:00,22.42,22.42,22.38,22.38,80000.0,7.2163,7.2163,7.2034,7.2034,80000.0
2006-03-17 11:55:00,22.38,22.38,22.36,22.37,50400.0,7.2034,7.2034,7.197,7.2002,50400.0
2006-03-17 12:00:00,22.37,22.42,22.37,22.42,59200.0,7.2002,7.2163,7.2002,7.2163,59200.0
2006-03-17 12:05:00,22.42,22.42,22.37,22.37,40800.0,7.2163,7.2163,7.2002,7.2002,40800.0
2006-03-17 12:10:00,22.36,22.36,22.35,22.36,70800.0,7.197,7.197,7.1938,7.197,70800.0
2006-03-17 12:15:00,22.35,22.39,22.35,22.38,24000.0,7.1938,7.2066,7.1938,7.2034,24000.0
2006-03-17 12:20:00,22.38,22.4,22.38,22.39,24400.0,7.2034,7.2099,7.2034,7.2066,24400.0
2006-03-17 12:25:00,22.38,22.42,22.38,22.41,92400.0,7.2034,7.2163,7.2034,7.2131,92400.0
2006-03-17 12:30:00,22.42,22.45,22.42,22.44,57600.0,7.2163,7.2259,7.2163,7.2227,57600.0
2006-03-17 12:35:00,22.44,22.44,22.41,22.42,16800.0,7.2227,7.2227,7.2131,7.2163,16800.0
2006-03-17 12:40:00,22.41,22.42,22.4,22.41,27200.0,7.2131,7.2163,7.2099,7.2131,27200.0
2006-03-17 12:45:00,22.41,22.41,22.4,22.4,46800.0,7.2131,7.2131,7.2099,7.2099,46800.0
2006-03-17 12:50:00,22.41,22.41,22.4,22.4,22800.0,7.2131,7.2131,7.2099,7.2099,22800.0
2006-03-17 12:55:00,22.4,22.4,22.36,22.39,21200.0,7.2099,7.2099,7.197,7.2066,21200.0
2006-03-17 13:00:00,22.39,22.39,22.36,22.38,54400.0,7.2066,7.2066,7.197,7.2034,54400.0
2006-03-17 13:05:00,22.38,22.46,22.37,22.45,82800.0,7.2034,7.2292,7.2002,7.2259,82800.0
2006-03-17 13:10:00,22.45,22.46,22.43,22.45,62400.0,7.2259,7.2292,7.2195,7.2259,62400.0
2006-03-17 13:15:00,22.45,22.45,22.43,22.43,32800.0,7.2259,7.2259,7.2195,7.2195,32800.0
2006-03-17 13:20:00,22.44,22.44,22.41,22.41,52800.0,7.2227,7.2227,7.2131,7.2131,52800.0
2006-03-17 13:25:00,22.41,22.41,22.39,22.41,57600.0,7.2131,7.2131,7.2066,7.2131,57600.0
2006-03-17 13:30:00,22.4,22.4,22.36,22.36,48800.0,7.2099,7.2099,7.197,7.197,48800.0
2006-03-17 13:35:00,22.36,22.36,22.34,22.34,66800.0,7.197,7.197,7.1905,7.1905,66800.0
2006-03-17 13:40:00,22.33,22.34,22.3,22.33,59200.0,7.1873,7.1905,7.1777,7.1873,59200.0
2006-03-17 13:45:00,22.33,22.38,22.32,22.38,82800.0,7.1873,7.2034,7.1841,7.2034,82800.0
2006-03-17 13:50:00,22.37,22.37,22.32,22.33,57200.0,7.2002,7.2002,7.1841,7.1873,57200.0
2006-03-17 13:55:00,22.32,22.32,22.26,22.27,88800.0,7.1841,7.1841,7.1648,7.168,88800.0
2006-03-17 14:00:00,22.27,22.32,22.27,22.32,68800.0,7.168,7.1841,7.168,7.1841,68800.0
2006-03-17 14:05:00,22.31,22.33,22.3,22.33,58800.0,7.1809,7.1873,7.1777,7.1873,58800.0
2006-03-17 14:10:00,22.33,22.34,22.28,22.3,48400.0,7.1873,7.1905,7.1712,7.1777,48400.0
2006-03-17 14:15:00,22.3,22.32,22.3,22.32,52000.0,7.1777,7.1841,7.1777,7.1841,52000.0
2006-03-17 14:20:00,22.33,22.33,22.3,22.3,38800.0,7.1873,7.1873,7.1777,7.1777,38800.0
2006-03-17 14:25:00,22.3,22.3,22.2,22.22,115600.0,7.1777,7.1777,7.1455,7.1519,115600.0
2006-03-17 14:30:00,22.22,22.25,22.18,22.19,189600.0,7.1519,7.1616,7.139,7.1423,189600.0
2006-03-17 14:35:00,22.19,22.19,22.15,22.16,127600.0,7.1423,7.1423,7.1294,7.1326,127600.0
2006-03-17 14:40:00,22.17,22.17,22.1,22.1,165600.0,7.1358,7.1358,7.1133,7.1133,165600.0
2006-03-17 14:45:00,22.1,22.15,22.07,22.14,108800.0,7.1133,7.1294,7.1036,7.1262,108800.0
2006-03-17 14:50:00,22.13,22.13,22.07,22.07,128000.0,7.1229,7.1229,7.1036,7.1036,128000.0
2006-03-17 14:55:00,22.07,22.12,22.07,22.11,59600.0,7.1036,7.1197,7.1036,7.1165,59600.0
2006-03-17 15:00:00,22.1,22.13,22.1,22.11,54400.0,7.1133,7.1229,7.1133,7.1165,54400.0
2006-03-17 15:05:00,22.11,22.11,22.1,22.1,69200.0,7.1165,7.1165,7.1133,7.1133,69200.0
2006-03-17 15:10:00,22.1,22.14,22.08,22.11,216400.0,7.1133,7.1262,7.1069,7.1165,216400.0
2006-03-17 15:15:00,22.11,22.13,22.09,22.1,105600.0,7.1165,7.1229,7.1101,7.1133,105600.0
2006-03-17 15:20:00,22.1,22.11,22.09,22.09,81200.0,7.1133,7.1165,7.1101,7.1101,81200.0
2006-03-17 15:25:00,22.09,22.1,22.07,22.08,126000.0,7.1101,7.1133,7.1036,7.1069,126000.0
2006-03-17 15:30:00,22.08,22.1,22.06,22.08,106000.0,7.1069,7.1133,7.1004,7.1069,106000.0
2006-03-17 15:35:00,22.08,22.11,22.08,22.1,129200.0,7.1069,7.1165,7.1069,7.1133,129200.0
2006-03-17 15:40:00,22.1,22.1,22.08,22.09,99200.0,7.1133,7.1133,7.1069,7.1101,99200.0
2006-03-17 15:45:00,22.09,22.11,22.08,22.09,162800.0,7.1101,7.1165,7.1069,7.1101,162800.0
2006-03-17 15:50:00,22.09,22.11,22.09,22.1,211200.0,7.1101,7.1165,7.1101,7.1133,211200.0
2006-03-17 15:55:00,22.09,22.12,22.09,22.1,147600.0,7.1101,7.1197,7.1101,7.1133,147600.0
2006-03-20 09:30:00,22.24,22.25,22.23,22.23,224400.0,7.1584,7.1616,7.1551,7.1551,224400.0
2006-03-20 09:35:00,22.23,22.31,22.22,22.3,133600.0,7.1551,7.1809,7.1519,7.1777,133600.0
2006-03-20 09:40:00,22.3,22.31,22.25,22.26,107200.0,7.1777,7.1809,7.1616,7.1648,107200.0
2006-03-20 09:45:00,22.26,22.28,22.24,22.27,120000.0,7.1648,7.1712,7.1584,7.168,120000.0
2006-03-20 09:50:00,22.24,22.29,22.2,22.28,66800.0,7.1584,7.1744,7.1455,7.1712,66800.0
2006-03-20 09:55:00,22.29,22.33,22.29,22.33,78000.0,7.1744,7.1873,7.1744,7.1873,78000.0
2006-03-20 10:00:00,22.33,22.38,22.32,22.36,74800.0,7.1873,7.2034,7.1841,7.197,74800.0
2006-03-20 10:05:00,22.37,22.38,22.33,22.35,104400.0,7.2002,7.2034,7.1873,7.1938,104400.0
2006-03-20 10:10:00,22.35,22.36,22.32,22.32,146800.0,7.1938,7.197,7.1841,7.1841,146800.0
2006-03-20 10:15:00,22.33,22.35,22.31,22.33,59600.0,7.1873,7.1938,7.1809,7.1873,59600.0
2006-03-20 10:20:00,22.33,22.37,22.33,22.35,63600.0,7.1873,7.2002,7.1873,7.1938,63600.0
2006-03-20 10:25:00,22.35,22.36,22.32,22.33,57200.0,7.1938,7.197,7.1841,7.1873,57200.0
2006-03-20 10:30:00,22.33,22.34,22.23,22.23,128800.0,7.1873,7.1905,7.1551,7.1551,128800.0
2006-03-20 10:35:00,22.24,22.32,22.23,22.3,70000.0,7.1584,7.1841,7.1551,7.1777,70000.0
2006-03-20 10:40:00,22.29,22.3,22.25,22.29,111200.0,7.1744,7.1777,7.1616,7.1744,111200.0
2006-03-20 10:45:00,22.29,22.32,22.28,22.32,121200.0,7.1744,7.1841,7.1712,7.1841,121200.0
2006-03-20 10:50:00,22.32,22.35,22.28,22.3,123200.0,7.1841,7.1938,7.1712,7.1777,123200.0
2006-03-20 10:55:00,22.31,22.34,22.29,22.34,272000.0,7.1809,7.1905,7.1744,7.1905,272000.0
2006-03-20 11:00:00,22.33,22.37,22.32,22.33,86800.0,7.1873,7.2002,7.1841,7.1873,86800.0
2006-03-20 11:05:00,22.33,22.33,22.3,22.32,135600.0,7.1873,7.1873,7.1777,7.1841,135600.0
2006-03-20 11:10:00,22.31,22.34,22.31,22.32,72800.0,7.1809,7.1905,7.1809,7.1841,72800.0
2006-03-20 11:15:00,22.32,22.36,22.32,22.35,29600.0,7.1841,7.197,7.1841,7.1938,29600.0
2006-03-20 11:20:00,22.35,22.37,22.34,22.34,45200.0,7.1938,7.2002,7.1905,7.1905,45200.0
2006-03-20 11:25:00,22.34,22.36,22.33,22.36,38000.0,7.1905,7.197,7.1873,7.197,38000.0
2006-03-20 11:30:00,22.36,22.45,22.36,22.45,55200.0,7.197,7.2259,7.197,7.2259,55200.0
2006-03-20 11:35:00,22.45,22.49,22.43,22.46,68800.0,7.2259,7.2388,7.2195,7.2292,68800.0
2006-03-20 11:40:00,22.45,22.49,22.34,22.39,78000.0,7.2259,7.2388,7.1905,7.2066,78000.0
2006-03-20 11:45:00,22.41,22.41,22.37,22.38,48800.0,7.2131,7.2131,7.2002,7.2034,48800.0
2006-03-20 11:50:00,22.39,22.39,22.34,22.35,109600.0,7.2066,7.2066,7.1905,7.1938,109600.0
2006-03-20 11:55:00,22.35,22.35,22.32,22.33,154000.0,7.1938,7.1938,7.1841,7.1873,154000.0
2006-03-20 12:00:00,22.33,22.34,22.32,22.34,106400.0,7.1873,7.1905,7.1841,7.1905,106400.0
2006-03-20 12:05:00,22.33,22.33,22.25,22.25,129200.0,7.1873,7.1873,7.1616,7.1616,129200.0
2006-03-20 12:10:00,22.24,22.25,22.2,22.23,99200.0,7.1584,7.1616,7.1455,7.1551,99200.0
2006-03-20 12:15:00,22.23,22.25,22.19,22.25,150400.0,7.1551,7.1616,7.1423,7.1616,150400.0
2006-03-20 12:20:00,22.24,22.26,22.23,22.24,85600.0,7.1584,7.1648,7.1551,7.1584,85600.0
2006-03-20 12:25:00,22.24,22.25,22.24,22.25,145200.0,7.1584,7.1616,7.1584,7.1616,145200.0
2006-03-20 12:30:00,22.25,22.28,22.23,22.23,174800.0,7.1616,7.1712,7.1551,7.1551,174800.0
2006-03-20 12:35:00,22.22,22.25,22.2,22.23,62800.0,7.1519,7.1616,7.1455,7.1551,62800.0
2006-03-20 12:40:00,22.24,22.27,22.22,22.24,60800.0,7.1584,7.168,7.1519,7.1584,60800.0
2006-03-20 12:45:00,22.24,22.25,22.23,22.24,27600.0,7.1584,7.1616,7.1551,7.1584,27600.0
2006-03-20 12:50:00,22.24,22.24,22.2,22.23,61600.0,7.1584,7.1584,7.1455,7.1551,61600.0
2006-03-20 12:55:00,22.23,22.25,22.19,22.19,41600.0,7.1551,7.1616,7.1423,7.1423,41600.0
2006-03-20 13:00:00,22.19,22.19,22.17,22.18,73600.0,7.1423,7.1423,7.1358,7.139,73600.0
2006-03-20 13:05:00,22.18,22.18,22.13,22.13,119200.0,7.139,7.139,7.1229,7.1229,119200.0
2006-03-20 13:10:00,22.13,22.14,22.1,22.12,177200.0,7.1229,7.1262,7.1133,7.1197,177200.0
2006-03-20 13:15:00,22.13,22.13,22.08,22.09,145200.0,7.1229,7.1229,7.1069,7.1101,145200.0
2006-03-20 13:20:00,22.1,22.1,22.06,22.07,70400.0,7.1133,7.1133,7.1004,7.1036,70400.0
2006-03-20 13:25:00,22.08,22.08,22.05,22.05,42400.0,7.1069,7.1069,7.0972,7.0972,42400.0
2006-03-20 13:30:00,22.05,22.05,22.0,22.0,68000.0,7.0972,7.0972,7.0811,7.0811,68000.0
2006-03-20 13:35:00,22.01,22.01,21.95,21.96,92400.0,7.0843,7.0843,7.065,7.0682,92400.0
2006-03-20 13:40:00,21.95,21.95,21.87,21.94,120400.0,7.065,7.065,7.0393,7.0618,120400.0
2006-03-20 13:45:00,21.96,22.0,21.94,21.96,68800.0,7.0682,7.0811,7.0618,7.0682,68800.0
2006-03-20 13:50:00,21.96,21.96,21.9,21.9,87600.0,7.0682,7.0682,7.0489,7.0489,87600.0
2006-03-20 13:55:00,21.88,21.95,21.86,21.95,86000.0,7.0425,7.065,7.036,7.065,86000.0
2006-03-20 14:00:00,21.95,21.95,21.92,21.94,189600.0,7.065,7.065,7.0554,7.0618,189600.0
2006-03-20 14:05:00,21.93,21.96,21.93,21.94,51200.0,7.0586,7.0682,7.0586,7.0618,51200.0
2006-03-20 14:10:00,21.94,21.94,21.88,21.88,151200.0,7.0618,7.0618,7.0425,7.0425,151200.0
2006-03-20 14:15:00,21.88,21.95,21.88,21.93,45600.0,7.0425,7.065,7.0425,7.0586,45600.0
2006-03-20 14:20:00,21.94,21.97,21.92,21.94,57600.0,7.0618,7.0714,7.0554,7.0618,57600.0
2006-03-20 14:25:00,21.93,22.03,21.93,21.97,100000.0,7.0586,7.0908,7.0586,7.0714,100000.0
2006-03-20 14:30:00,21.98,22.0,21.89,21.9,170800.0,7.0747,7.0811,7.0457,7.0489,170800.0
2006-03-20 14:35:00,21.89,21.91,21.86,21.86,306800.0,7.0457,7.0521,7.036,7.036,306800.0
2006-03-20 14:40:00,21.83,21.88,21.83,21.86,82800.0,7.0264,7.0425,7.0264,7.036,82800.0
2006-03-20 14:45:00,21.86,21.89,21.86,21.88,52000.0,7.036,7.0457,7.036,7.0425,52000.0
2006-03-20 14:50:00,21.88,21.9,21.86,21.89,93600.0,7.0425,7.0489,7.036,7.0457,93600.0
2006-03-20 14:55:00,21.9,21.9,21.84,21.88,124000.0,7.0489,7.0489,7.0296,7.0425,124000.0
2006-03-20 15:00:00,21.88,21.9,21.88,21.9,181200.0,7.0425,7.0489,7.0425,7.0489,181200.0
2006-03-20 15:05:00,21.91,21.95,21.91,21.95,116800.0,7.0521,7.065,7.0521,7.065,116800.0
2006-03-20 15:10:00,21.95,22.01,21.94,22.01,77200.0,7.065,7.0843,7.0618,7.0843,77200.0
2006-03-20 15:15:00,22.0,22.04,21.93,21.99,156400.0,7.0811,7.094,7.0586,7.0779,156400.0
2006-03-20 15:20:00,21.99,22.0,21.93,21.95,114400.0,7.0779,7.0811,7.0586,7.065,114400.0
2006-03-20 15:25:00,21.95,21.96,21.92,21.92,77200.0,7.065,7.0682,7.0554,7.0554,77200.0
2006-03-20 15:30:00,21.93,21.95,21.92,21.95,39600.0,7.0586,7.065,7.0554,7.065,39600.0
2006-03-20 15:35:00,21.95,21.95,21.93,21.95,147200.0,7.065,7.065,7.0586,7.065,147200.0
2006-03-20 15:40:00,21.96,21.96,21.93,21.95,140400.0,7.0682,7.0682,7.0586,7.065,140400.0
2006-03-20 15:45:00,21.95,21.98,21.94,21.94,253200.0,7.065,7.0747,7.0618,7.0618,253200.0
2006-03-20 15:50:00,21.94,21.94,21.92,21.93,206400.0,7.0618,7.0618,7.0554,7.0586,206400.0
2006-03-20 15:55:00,21.93,21.94,21.9,21.9,188000.0,7.0586,7.0618,7.0489,7.0489,188000.0
2006-03-21 09:30:00,21.98,22.04,21.94,22.02,177200.0,7.0747,7.094,7.0618,7.0875,177200.0
2006-03-21 09:35:00,22.02,22.02,21.85,21.87,180800.0,7.0875,7.0875,7.0328,7.0393,180800.0
2006-03-21 09:40:00,21.93,21.93,21.84,21.85,132800.0,7.0586,7.0586,7.0296,7.0328,132800.0
2006-03-21 09:45:00,21.87,21.88,21.83,21.85,156000.0,7.0393,7.0425,7.0264,7.0328,156000.0
2006-03-21 09:50:00,21.85,21.85,21.72,21.75,156400.0,7.0328,7.0328,6.991,7.0006,156400.0
2006-03-21 09:55:00,21.75,21.85,21.75,21.82,170800.0,7.0006,7.0328,7.0006,7.0232,170800.0
2006-03-21 10:00:00,21.83,21.83,21.75,21.79,78800.0,7.0264,7.0264,7.0006,7.0135,78800.0
2006-03-21 10:05:00,21.78,21.79,21.72,21.75,63600.0,7.0103,7.0135,6.991,7.0006,63600.0
2006-03-21 10:10:00,21.74,21.75,21.64,21.65,173600.0,6.9974,7.0006,6.9652,6.9685,173600.0
2006-03-21 10:15:00,21.65,21.66,21.59,21.64,191200.0,6.9685,6.9717,6.9491,6.9652,191200.0
2006-03-21 10:20:00,21.66,21.73,21.64,21.72,141200.0,6.9717,6.9942,6.9652,6.991,141200.0
2006-03-21 10:25:00,21.72,21.75,21.69,21.75,103200.0,6.991,7.0006,6.9813,7.0006,103200.0
2006-03-21 10:30:00,21.76,21.82,21.76,21.78,112000.0,7.0039,7.0232,7.0039,7.0103,112000.0
2006-03-21 10:35:00,21.78,21.79,21.74,21.76,195200.0,7.0103,7.0135,6.9974,7.0039,195200.0
2006-03-21 10:40:00,21.75,21.82,21.75,21.77,151200.0,7.0006,7.0232,7.0006,7.0071,151200.0
2006-03-21 10:45:00,21.77,21.77,21.71,21.72,61200.0,7.0071,7.0071,6.9878,6.991,61200.0
2006-03-21 10:50:00,21.72,21.72,21.68,21.7,73200.0,6.991,6.991,6.9781,6.9845,73200.0
2006-03-21 10:55:00,21.7,21.7,21.63,21.64,87600.0,6.9845,6.9845,6.962,6.9652,87600.0
2006-03-21 11:00:00,21.64,21.66,21.63,21.65,80000.0,6.9652,6.9717,6.962,6.9685,80000.0
2006-03-21 11:05:00,21.65,21.71,21.65,21.68,50400.0,6.9685,6.9878,6.9685,6.9781,50400.0
2006-03-21 11:10:00,21.68,21.68,21.63,21.66,32800.0,6.9781,6.9781,6.962,6.9717,32800.0
2006-03-21 11:15:00,21.66,21.68,21.62,21.62,52400.0,6.9717,6.9781,6.9588,6.9588,52400.0
2006-03-21 11:20:00,21.62,21.69,21.62,21.68,59200.0,6.9588,6.9813,6.9588,6.9781,59200.0
2006-03-21 11:25:00,21.68,21.76,21.68,21.72,101200.0,6.9781,7.0039,6.9781,6.991,101200.0
2006-03-21 11:30:00,21.7,21.72,21.68,21.7,58800.0,6.9845,6.991,6.9781,6.9845,58800.0
2006-03-21 11:35:00,21.7,21.79,21.7,21.79,84800.0,6.9845,7.0135,6.9845,7.0135,84800.0
2006-03-21 11:40:00,21.79,21.8,21.77,21.79,118800.0,7.0135,7.0167,7.0071,7.0135,118800.0
2006-03-21 11:45:00,21.79,21.81,21.77,21.78,52400.0,7.0135,7.0199,7.0071,7.0103,52400.0
2006-03-21 11:50:00,21.78,21.82,21.76,21.81,101600.0,7.0103,7.0232,7.0039,7.0199,101600.0
2006-03-21 11:55:00,21.8,21.86,21.78,21.79,109200.0,7.0167,7.036,7.0103,7.0135,109200.0
2006-03-21 12:00:00,21.79,21.83,21.77,21.83,71200.0,7.0135,7.0264,7.0071,7.0264,71200.0
2006-03-21 12:05:00,21.83,21.94,21.83,21.94,119200.0,7.0264,7.0618,7.0264,7.0618,119200.0
2006-03-21 12:10:00,21.94,21.99,21.91,21.93,67200.0,7.0618,7.0779,7.0521,7.0586,67200.0
2006-03-21 12:15:00,21.95,22.0,21.93,22.0,104800.0,7.065,7.0811,7.0586,7.0811,104800.0
2006-03-21 12:20:00,22.0,22.0,21.96,21.97,74000.0,7.0811,7.0811,7.0682,7.0714,74000.0
2006-03-21 12:25:00,21.97,22.0,21.95,21.95,56400.0,7.0714,7.0811,7.065,7.065,56400.0
2006-03-21 12:30:00,21.97,21.99,21.91,21.91,57600.0,7.0714,7.0779,7.0521,7.0521,57600.0
2006-03-21 12:35:00,21.91,21.93,21.87,21.87,32800.0,7.0521,7.0586,7.0393,7.0393,32800.0
2006-03-21 12:40:00,21.85,21.91,21.85,21.91,34400.0,7.0328,7.0521,7.0328,7.0521,34400.0
2006-03-21 12:45:00,21.92,21.98,21.92,21.96,35600.0,7.0554,7.0747,7.0554,7.0682,35600.0
2006-03-21 12:50:00,21.96,22.01,21.95,22.0,795200.0,7.0682,7.0843,7.065,7.0811,795200.0
2006-03-21 12:55:00,22.0,22.0,21.95,21.96,168400.0,7.0811,7.0811,7.065,7.0682,168400.0
2006-03-21 13:00:00,21.98,21.98,21.94,21.94,78800.0,7.0747,7.0747,7.0618,7.0618,78800.0
2006-03-21 13:05:00,21.95,21.99,21.94,21.94,36000.0,7.065,7.0779,7.0618,7.0618,36000.0
2006-03-21 13:10:00,21.93,21.93,21.9,21.92,34800.0,7.0586,7.0586,7.0489,7.0554,34800.0
2006-03-21 13:15:00,21.92,21.93,21.88,21.93,33600.0,7.0554,7.0586,7.0425,7.0586,33600.0
2006-03-21 13:20:00,21.93,21.96,21.91,21.96,33200.0,7.0586,7.0682,7.0521,7.0682,33200.0
2006-03-21 13:25:00,21.97,21.98,21.91,21.91,36400.0,7.0714,7.0747,7.0521,7.0521,36400.0
2006-03-21 13:30:00,21.9,21.92,21.89,21.91,40800.0,7.0489,7.0554,7.0457,7.0521,40800.0
2006-03-21 13:35:00,21.91,21.92,21.86,21.87,41200.0,7.0521,7.0554,7.036,7.0393,41200.0
2006-03-21 13:40:00,21.86,21.86,21.8,21.8,42400.0,7.036,7.036,7.0167,7.0167,42400.0
2006-03-21 13:45:00,21.81,21.81,21.7,21.71,77200.0,7.0199,7.0199,6.9845,6.9878,77200.0
2006-03-21 13:50:00,21.71,21.71,21.68,21.68,104400.0,6.9878,6.9878,6.9781,6.9781,104400.0
2006-03-21 13:55:00,21.68,21.68,21.65,21.65,144800.0,6.9781,6.9781,6.9685,6.9685,144800.0
2006-03-21 14:00:00,21.65,21.69,21.65,21.65,190800.0,6.9685,6.9813,6.9685,6.9685,190800.0
2006-03-21 14:05:00,21.65,21.69,21.65,21.65,178000.0,6.9685,6.9813,6.9685,6.9685,178000.0
2006-03-21 14:10:00,21.66,21.69,21.64,21.64,117200.0,6.9717,6.9813,6.9652,6.9652,117200.0
2006-03-21 14:15:00,21.64,21.64,21.59,21.59,205600.0,6.9652,6.9652,6.9491,6.9491,205600.0
2006-03-21 14:20:00,21.59,21.67,21.59,21.62,80000.0,6.9491,6.9749,6.9491,6.9588,80000.0
2006-03-21 14:25:00,21.62,21.62,21.5,21.51,226800.0,6.9588,6.9588,6.9202,6.9234,226800.0
2006-03-21 14:30:00,21.53,21.56,21.5,21.51,196000.0,6.9298,6.9395,6.9202,6.9234,196000.0
2006-03-21 14:35:00,21.52,21.58,21.5,21.57,50400.0,6.9266,6.9459,6.9202,6.9427,50400.0
2006-03-21 14:40:00,21.57,21.62,21.57,21.59,64400.0,6.9427,6.9588,6.9427,6.9491,64400.0
2006-03-21 14:45:00,21.59,21.59,21.57,21.57,164800.0,6.9491,6.9491,6.9427,6.9427,164800.0
2006-03-21 14:50:00,21.57,21.59,21.55,21.56,62400.0,6.9427,6.9491,6.9363,6.9395,62400.0
2006-03-21 14:55:00,21.56,21.58,21.45,21.47,173200.0,6.9395,6.9459,6.9041,6.9105,173200.0
2006-03-21 15:00:00,21.47,21.54,21.47,21.52,93600.0,6.9105,6.933,6.9105,6.9266,93600.0
2006-03-21 15:05:00,21.53,21.58,21.52,21.58,54800.0,6.9298,6.9459,6.9266,6.9459,54800.0
2006-03-21 15:10:00,21.58,21.6,21.53,21.59,84800.0,6.9459,6.9524,6.9298,6.9491,84800.0
2006-03-21 15:15:00,21.6,21.66,21.59,21.65,88000.0,6.9524,6.9717,6.9491,6.9685,88000.0
2006-03-21 15:20:00,21.65,21.65,21.58,21.64,104800.0,6.9685,6.9685,6.9459,6.9652,104800.0
2006-03-21 15:25:00,21.65,21.68,21.63,21.63,89200.0,6.9685,6.9781,6.962,6.962,89200.0
2006-03-21 15:30:00,21.63,21.65,21.59,21.59,47600.0,6.962,6.9685,6.9491,6.9491,47600.0
2006-03-21 15:35:00,21.59,21.62,21.56,21.57,124400.0,6.9491,6.9588,6.9395,6.9427,124400.0
2006-03-21 15:40:00,21.57,21.6,21.54,21.54,80000.0,6.9427,6.9524,6.933,6.933,80000.0
2006-03-21 15:45:00,21.54,21.59,21.53,21.59,100000.0,6.933,6.9491,6.9298,6.9491,100000.0
2006-03-21 15:50:00,21.59,21.6,21.55,21.58,79600.0,6.9491,6.9524,6.9363,6.9459,79600.0
2006-03-21 15:55:00,21.59,21.61,21.55,21.58,222400.0,6.9491,6.9556,6.9363,6.9459,222400.0
2006-03-22 09:30:00,21.4,21.4,21.35,21.35,180800.0,6.888,6.888,6.8719,6.8719,180800.0
2006-03-22 09:35:00,21.35,21.5,21.34,21.46,286400.0,6.8719,6.9202,6.8687,6.9073,286400.0
2006-03-22 09:40:00,21.45,21.55,21.44,21.54,291600.0,6.9041,6.9363,6.9009,6.933,291600.0
2006-03-22 09:45:00,21.56,21.58,21.51,21.53,163600.0,6.9395,6.9459,6.9234,6.9298,163600.0
2006-03-22 09:50:00,21.54,21.57,21.5,21.56,234800.0,6.933,6.9427,6.9202,6.9395,234800.0
2006-03-22 09:55:00,21.56,21.57,21.53,21.55,138800.0,6.9395,6.9427,6.9298,6.9363,138800.0
2006-03-22 10:00:00,21.55,21.57,21.53,21.53,124400.0,6.9363,6.9427,6.9298,6.9298,124400.0
2006-03-22 10:05:00,21.54,21.6,21.53,21.58,170800.0,6.933,6.9524,6.9298,6.9459,170800.0
2006-03-22 10:10:00,21.58,21.62,21.57,21.61,130000.0,6.9459,6.9588,6.9427,6.9556,130000.0
2006-03-22 10:15:00,21.6,21.67,21.57,21.65,242800.0,6.9524,6.9749,6.9427,6.9685,242800.0
2006-03-22 10:20:00,21.65,21.74,21.65,21.74,304000.0,6.9685,6.9974,6.9685,6.9974,304000.0
2006-03-22 10:25:00,21.74,21.76,21.67,21.68,155200.0,6.9974,7.0039,6.9749,6.9781,155200.0
2006-03-22 10:30:00,21.68,21.7,21.61,21.64,416800.0,6.9781,6.9845,6.9556,6.9652,416800.0
2006-03-22 10:35:00,21.65,21.69,21.64,21.66,609600.0,6.9685,6.9813,6.9652,6.9717,609600.0
2006-03-22 10:40:00,21.66,21.71,21.65,21.7,239600.0,6.9717,6.9878,6.9685,6.9845,239600.0
2006-03-22 10:45:00,21.7,21.72,21.68,21.72,197200.0,6.9845,6.991,6.9781,6.991,197200.0
2006-03-22 10:50:00,21.7,21.7,21.62,21.64,102000.0,6.9845,6.9845,6.9588,6.9652,102000.0
2006-03-22 10:55:00,21.64,21.69,21.62,21.68,189600.0,6.9652,6.9813,6.9588,6.9781,189600.0
2006-03-22 11:00:00,21.7,21.8,21.7,21.76,218400.0,6.9845,7.0167,6.9845,7.0039,218400.0
2006-03-22 11:05:00,21.79,21.83,21.76,21.79,251600.0,7.0135,7.0264,7.0039,7.0135,251600.0
2006-03-22 11:10:00,21.79,21.8,21.61,21.65,231200.0,7.0135,7.0167,6.9556,6.9685,231200.0
2006-03-22 11:15:00,21.65,21.7,21.65,21.68,64800.0,6.9685,6.9845,6.9685,6.9781,64800.0
2006-03-22 11:20:00,21.68,21.7,21.64,21.68,104000.0,6.9781,6.9845,6.9652,6.9781,104000.0
2006-03-22 11:25:00,21.68,21.69,21.64,21.64,57200.0,6.9781,6.9813,6.9652,6.9652,57200.0
2006-03-22 11:30:00,21.64,21.66,21.63,21.65,61200.0,6.9652,6.9717,6.962,6.9685,61200.0
2006-03-22 11:35:00,21.65,21.65,21.6,21.6,92400.0,6.9685,6.9685,6.9524,6.9524,92400.0
2006-03-22 11:40:00,21.61,21.63,21.54,21.55,98000.0,6.9556,6.962,6.933,6.9363,98000.0
2006-03-22 11:45:00,21.57,21.61,21.57,21.6,41200.0,6.9427,6.9556,6.9427,6.9524,41200.0
2006-03-22 11:50:00,21.6,21.62,21.58,21.6,52400.0,6.9524,6.9588,6.9459,6.9524,52400.0
2006-03-22 11:55:00,21.6,21.61,21.59,21.61,15200.0,6.9524,6.9556,6.9491,6.9556,15200.0
2006-03-22 12:00:00,21.61,21.66,21.59,21.65,91200.0,6.9556,6.9717,6.9491,6.9685,91200.0
2006-03-22 12:05:00,21.67,21.69,21.63,21.65,37200.0,6.9749,6.9813,6.962,6.9685,37200.0
2006-03-22 12:10:00,21.65,21.66,21.64,21.65,20400.0,6.9685,6.9717,6.9652,6.9685,20400.0
2006-03-22 12:15:00,21.65,21.67,21.61,21.63,54800.0,6.9685,6.9749,6.9556,6.962,54800.0
2006-03-22 12:20:00,21.62,21.63,21.59,21.59,51600.0,6.9588,6.962,6.9491,6.9491,51600.0
2006-03-22 12:25:00,21.59,21.59,21.55,21.57,96400.0,6.9491,6.9491,6.9363,6.9427,96400.0
2006-03-22 12:30:00,21.56,21.58,21.56,21.57,104800.0,6.9395,6.9459,6.9395,6.9427,104800.0
2006-03-22 12:35:00,21.57,21.61,21.57,21.6,188000.0,6.9427,6.9556,6.9427,6.9524,188000.0
2006-03-22 12:40:00,21.59,21.61,21.57,21.58,81200.0,6.9491,6.9556,6.9427,6.9459,81200.0
2006-03-22 12:45:00,21.58,21.63,21.57,21.63,160000.0,6.9459,6.962,6.9427,6.962,160000.0
2006-03-22 12:50:00,21.64,21.67,21.64,21.65,58000.0,6.9652,6.9749,6.9652,6.9685,58000.0
2006-03-22 12:55:00,21.64,21.65,21.63,21.65,44400.0,6.9652,6.9685,6.962,6.9685,44400.0
2006-03-22 13:00:00,21.65,21.66,21.62,21.64,75600.0,6.9685,6.9717,6.9588,6.9652,75600.0
2006-03-22 13:05:00,21.64,21.65,21.63,21.65,104400.0,6.9652,6.9685,6.962,6.9685,104400.0
2006-03-22 13:10:00,21.65,21.65,21.63,21.63,46000.0,6.9685,6.9685,6.962,6.962,46000.0
2006-03-22 13:15:00,21.63,21.64,21.61,21.63,80800.0,6.962,6.9652,6.9556,6.962,80800.0
2006-03-22 13:20:00,21.63,21.63,21.56,21.6,130400.0,6.962,6.962,6.9395,6.9524,130400.0
2006-03-22 13:25:00,21.6,21.61,21.53,21.54,102400.0,6.9524,6.9556,6.9298,6.933,102400.0
2006-03-22 13:30:00,21.54,21.55,21.52,21.53,68000.0,6.933,6.9363,6.9266,6.9298,68000.0
2006-03-22 13:35:00,21.54,21.54,21.51,21.51,66000.0,6.933,6.933,6.9234,6.9234,66000.0
2006-03-22 13:40:00,21.5,21.52,21.49,21.5,39600.0,6.9202,6.9266,6.917,6.9202,39600.0
2006-03-22 13:45:00,21.51,21.53,21.5,21.51,135600.0,6.9234,6.9298,6.9202,6.9234,135600.0
2006-03-22 13:50:00,21.52,21.53,21.49,21.51,192800.0,6.9266,6.9298,6.917,6.9234,192800.0
2006-03-22 13:55:00,21.5,21.52,21.5,21.52,78400.0,6.9202,6.9266,6.9202,6.9266,78400.0
2006-03-22 14:00:00,21.52,21.53,21.49,21.49,118800.0,6.9266,6.9298,6.917,6.917,118800.0
2006-03-22 14:05:00,21.49,21.5,21.46,21.48,138400.0,6.917,6.9202,6.9073,6.9137,138400.0
2006-03-22 14:10:00,21.47,21.48,21.39,21.42,182000.0,6.9105,6.9137,6.8848,6.8944,182000.0
2006-03-22 14:15:00,21.42,21.46,21.38,21.43,75600.0,6.8944,6.9073,6.8815,6.8976,75600.0
2006-03-22 14:20:00,21.43,21.46,21.42,21.44,138000.0,6.8976,6.9073,6.8944,6.9009,138000.0
2006-03-22 14:25:00,21.44,21.45,21.33,21.35,149600.0,6.9009,6.9041,6.8655,6.8719,149600.0
2006-03-22 14:30:00,21.35,21.35,21.3,21.32,116000.0,6.8719,6.8719,6.8558,6.8622,116000.0
2006-03-22 14:35:00,21.31,21.31,21.26,21.27,147200.0,6.859,6.859,6.8429,6.8461,147200.0
2006-03-22 14:40:00,21.27,21.27,21.14,21.2,232400.0,6.8461,6.8461,6.8043,6.8236,232400.0
2006-03-22 14:45:00,21.21,21.3,21.21,21.27,127600.0,6.8268,6.8558,6.8268,6.8461,127600.0
2006-03-22 14:50:00,21.27,21.33,21.25,21.31,76000.0,6.8461,6.8655,6.8397,6.859,76000.0
2006-03-22 14:55:00,21.33,21.33,21.3,21.32,138400.0,6.8655,6.8655,6.8558,6.8622,138400.0
2006-03-22 15:00:00,21.31,21.31,21.21,21.24,90400.0,6.859,6.859,6.8268,6.8365,90400.0
2006-03-22 15:05:00,21.26,21.3,21.2,21.29,129200.0,6.8429,6.8558,6.8236,6.8526,129200.0
2006-03-22 15:10:00,21.29,21.29,21.21,21.22,139600.0,6.8526,6.8526,6.8268,6.83,139600.0
2006-03-22 15:15:00,21.22,21.25,21.22,21.23,178400.0,6.83,6.8397,6.83,6.8333,178400.0
2006-03-22 15:20:00,21.23,21.27,21.23,21.25,276800.0,6.8333,6.8461,6.8333,6.8397,276800.0
2006-03-22 15:25:00,21.25,21.25,21.25,21.25,145200.0,6.8397,6.8397,6.8397,6.8397,145200.0
2006-03-22 15:30:00,21.25,21.27,21.24,21.25,381600.0,6.8397,6.8461,6.8365,6.8397,381600.0
2006-03-22 15:35:00,21.25,21.25,21.24,21.24,162800.0,6.8397,6.8397,6.8365,6.8365,162800.0
2006-03-22 15:40:00,21.25,21.25,21.25,21.25,402800.0,6.8397,6.8397,6.8397,6.8397,402800.0
2006-03-22 15:45:00,21.25,21.25,21.24,21.25,324800.0,6.8397,6.8397,6.8365,6.8397,324800.0
2006-03-22 15:50:00,21.25,21.25,21.2,21.21,434000.0,6.8397,6.8397,6.8236,6.8268,434000.0
2006-03-22 15:55:00,21.21,21.31,21.17,21.27,483600.0,6.8268,6.859,6.814,6.8461,483600.0
2006-03-23 09:30:00,21.53,21.61,21.52,21.61,330400.0,6.9298,6.9556,6.9266,6.9556,330400.0
2006-03-23 09:35:00,21.62,21.65,21.58,21.65,152800.0,6.9588,6.9685,6.9459,6.9685,152800.0
2006-03-23 09:40:00,21.67,21.69,21.63,21.67,194000.0,6.9749,6.9813,6.962,6.9749,194000.0
2006-03-23 09:45:00,21.67,21.7,21.64,21.68,150400.0,6.9749,6.9845,6.9652,6.9781,150400.0
2006-03-23 09:50:00,21.68,21.68,21.63,21.65,61600.0,6.9781,6.9781,6.962,6.9685,61600.0
2006-03-23 09:55:00,21.65,21.68,21.56,21.57,152400.0,6.9685,6.9781,6.9395,6.9427,152400.0
2006-03-23 10:00:00,21.57,21.59,21.5,21.52,109200.0,6.9427,6.9491,6.9202,6.9266,109200.0
2006-03-23 10:05:00,21.52,21.53,21.41,21.47,85200.0,6.9266,6.9298,6.8912,6.9105,85200.0
2006-03-23 10:10:00,21.47,21.47,21.37,21.38,54800.0,6.9105,6.9105,6.8783,6.8815,54800.0
2006-03-23 10:15:00,21.38,21.47,21.38,21.42,62400.0,6.8815,6.9105,6.8815,6.8944,62400.0
2006-03-23 10:20:00,21.41,21.41,21.33,21.36,69200.0,6.8912,6.8912,6.8655,6.8751,69200.0
2006-03-23 10:25:00,21.36,21.36,21.31,21.31,57200.0,6.8751,6.8751,6.859,6.859,57200.0
2006-03-23 10:30:00,21.31,21.33,21.15,21.17,172000.0,6.859,6.8655,6.8075,6.814,172000.0
2006-03-23 10:35:00,21.17,21.25,21.17,21.22,203200.0,6.814,6.8397,6.814,6.83,203200.0
2006-03-23 10:40:00,21.23,21.28,21.21,21.25,195600.0,6.8333,6.8494,6.8268,6.8397,195600.0
2006-03-23 10:45:00,21.25,21.33,21.25,21.31,153600.0,6.8397,6.8655,6.8397,6.859,153600.0
2006-03-23 10:50:00,21.29,21.39,21.29,21.36,126000.0,6.8526,6.8848,6.8526,6.8751,126000.0
2006-03-23 10:55:00,21.35,21.36,21.34,21.34,82800.0,6.8719,6.8751,6.8687,6.8687,82800.0
2006-03-23 11:00:00,21.34,21.38,21.33,21.38,165600.0,6.8687,6.8815,6.8655,6.8815,165600.0
2006-03-23 11:05:00,21.38,21.46,21.36,21.46,98000.0,6.8815,6.9073,6.8751,6.9073,98000.0
2006-03-23 11:10:00,21.46,21.52,21.45,21.52,151200.0,6.9073,6.9266,6.9041,6.9266,151200.0
2006-03-23 11:15:00,21.53,21.54,21.5,21.5,182000.0,6.9298,6.933,6.9202,6.9202,182000.0
2006-03-23 11:20:00,21.5,21.52,21.45,21.49,98800.0,6.9202,6.9266,6.9041,6.917,98800.0
2006-03-23 11:25:00,21.49,21.52,21.46,21.47,68800.0,6.917,6.9266,6.9073,6.9105,68800.0
2006-03-23 11:30:00,21.47,21.5,21.45,21.49,66000.0,6.9105,6.9202,6.9041,6.917,66000.0
2006-03-23 11:35:00,21.49,21.52,21.48,21.51,56400.0,6.917,6.9266,6.9137,6.9234,56400.0
2006-03-23 11:40:00,21.51,21.51,21.46,21.47,79600.0,6.9234,6.9234,6.9073,6.9105,79600.0
2006-03-23 11:45:00,21.47,21.51,21.47,21.48,136000.0,6.9105,6.9234,6.9105,6.9137,136000.0
2006-03-23 11:50:00,21.48,21.5,21.46,21.47,59600.0,6.9137,6.9202,6.9073,6.9105,59600.0
2006-03-23 11:55:00,21.48,21.52,21.48,21.51,48800.0,6.9137,6.9266,6.9137,6.9234,48800.0
2006-03-23 12:00:00,21.52,21.53,21.48,21.5,68000.0,6.9266,6.9298,6.9137,6.9202,68000.0
2006-03-23 12:05:00,21.5,21.51,21.48,21.51,49600.0,6.9202,6.9234,6.9137,6.9234,49600.0
2006-03-23 12:10:00,21.5,21.5,21.48,21.48,50000.0,6.9202,6.9202,6.9137,6.9137,50000.0
2006-03-23 12:15:00,21.48,21.49,21.41,21.43,86400.0,6.9137,6.917,6.8912,6.8976,86400.0
2006-03-23 12:20:00,21.43,21.47,21.43,21.46,82400.0,6.8976,6.9105,6.8976,6.9073,82400.0
2006-03-23 12:25:00,21.47,21.49,21.47,21.47,41600.0,6.9105,6.917,6.9105,6.9105,41600.0
2006-03-23 12:30:00,21.48,21.5,21.47,21.48,45600.0,6.9137,6.9202,6.9105,6.9137,45600.0
2006-03-23 12:35:00,21.48,21.49,21.47,21.47,62000.0,6.9137,6.917,6.9105,6.9105,62000.0
2006-03-23 12:40:00,21.47,21.49,21.46,21.48,70000.0,6.9105,6.917,6.9073,6.9137,70000.0
2006-03-23 12:45:00,21.48,21.5,21.48,21.49,32000.0,6.9137,6.9202,6.9137,6.917,32000.0
2006-03-23 12:50:00,21.49,21.49,21.46,21.48,18000.0,6.917,6.917,6.9073,6.9137,18000.0
2006-03-23 12:55:00,21.48,21.48,21.46,21.47,38800.0,6.9137,6.9137,6.9073,6.9105,38800.0
2006-03-23 13:00:00,21.46,21.48,21.43,21.46,98000.0,6.9073,6.9137,6.8976,6.9073,98000.0
2006-03-23 13:05:00,21.46,21.46,21.44,21.44,46400.0,6.9073,6.9073,6.9009,6.9009,46400.0
2006-03-23 13:10:00,21.43,21.44,21.38,21.39,60000.0,6.8976,6.9009,6.8815,6.8848,60000.0
2006-03-23 13:15:00,21.39,21.4,21.36,21.39,38400.0,6.8848,6.888,6.8751,6.8848,38400.0
2006-03-23 13:20:00,21.39,21.41,21.35,21.37,44400.0,6.8848,6.8912,6.8719,6.8783,44400.0
2006-03-23 13:25:00,21.36,21.41,21.36,21.38,90800.0,6.8751,6.8912,6.8751,6.8815,90800.0
2006-03-23 13:30:00,21.37,21.37,21.34,21.34,162400.0,6.8783,6.8783,6.8687,6.8687,162400.0
2006-03-23 13:35:00,21.34,21.38,21.34,21.36,38400.0,6.8687,6.8815,6.8687,6.8751,38400.0
2006-03-23 13:40:00,21.36,21.39,21.35,21.38,122000.0,6.8751,6.8848,6.8719,6.8815,122000.0
2006-03-23 13:45:00,21.38,21.39,21.36,21.37,96000.0,6.8815,6.8848,6.8751,6.8783,96000.0
2006-03-23 13:50:00,21.36,21.37,21.36,21.36,12400.0,6.8751,6.8783,6.8751,6.8751,12400.0
2006-03-23 13:55:00,21.36,21.37,21.34,21.35,51200.0,6.8751,6.8783,6.8687,6.8719,51200.0
2006-03-23 14:00:00,21.35,21.36,21.34,21.35,40800.0,6.8719,6.8751,6.8687,6.8719,40800.0
2006-03-23 14:05:00,21.36,21.36,21.28,21.3,54400.0,6.8751,6.8751,6.8494,6.8558,54400.0
2006-03-23 14:10:00,21.3,21.35,21.3,21.33,29200.0,6.8558,6.8719,6.8558,6.8655,29200.0
2006-03-23 14:15:00,21.33,21.33,21.29,21.33,49200.0,6.8655,6.8655,6.8526,6.8655,49200.0
2006-03-23 14:20:00,21.32,21.35,21.32,21.34,57200.0,6.8622,6.8719,6.8622,6.8687,57200.0
2006-03-23 14:25:00,21.32,21.34,21.31,21.34,44000.0,6.8622,6.8687,6.859,6.8687,44000.0
2006-03-23 14:30:00,21.34,21.35,21.31,21.32,90400.0,6.8687,6.8719,6.859,6.8622,90400.0
2006-03-23 14:35:00,21.31,21.34,21.3,21.3,38800.0,6.859,6.8687,6.8558,6.8558,38800.0
2006-03-23 14:40:00,21.3,21.33,21.28,21.32,34000.0,6.8558,6.8655,6.8494,6.8622,34000.0
2006-03-23 14:45:00,21.31,21.33,21.3,21.3,28800.0,6.859,6.8655,6.8558,6.8558,28800.0
2006-03-23 14:50:00,21.29,21.3,21.28,21.28,38800.0,6.8526,6.8558,6.8494,6.8494,38800.0
2006-03-23 14:55:00,21.28,21.29,21.25,21.26,154800.0,6.8494,6.8526,6.8397,6.8429,154800.0
2006-03-23 15:00:00,21.26,21.28,21.24,21.27,108000.0,6.8429,6.8494,6.8365,6.8461,108000.0
2006-03-23 15:05:00,21.27,21.27,21.24,21.26,173200.0,6.8461,6.8461,6.8365,6.8429,173200.0
2006-03-23 15:10:00,21.26,21.33,21.25,21.32,172000.0,6.8429,6.8655,6.8397,6.8622,172000.0
2006-03-23 15:15:00,21.32,21.35,21.32,21.35,190400.0,6.8622,6.8719,6.8622,6.8719,190400.0
2006-03-23 15:20:00,21.35,21.37,21.34,21.35,110000.0,6.8719,6.8783,6.8687,6.8719,110000.0
2006-03-23 15:25:00,21.35,21.36,21.33,21.36,158800.0,6.8719,6.8751,6.8655,6.8751,158800.0
2006-03-23 15:30:00,21.36,21.36,21.33,21.35,45200.0,6.8751,6.8751,6.8655,6.8719,45200.0
2006-03-23 15:35:00,21.35,21.37,21.31,21.36,52800.0,6.8719,6.8783,6.859,6.8751,52800.0
2006-03-23 15:40:00,21.36,21.36,21.31,21.33,37200.0,6.8751,6.8751,6.859,6.8655,37200.0
2006-03-23 15:45:00,21.33,21.33,21.31,21.31,58000.0,6.8655,6.8655,6.859,6.859,58000.0
2006-03-23 15:50:00,21.31,21.32,21.29,21.29,119600.0,6.859,6.8622,6.8526,6.8526,119600.0
2006-03-23 15:55:00,21.29,21.33,21.29,21.33,257600.0,6.8526,6.8655,6.8526,6.8655,257600.0
2006-03-24 09:30:00,21.48,21.5,21.4,21.45,150800.0,6.9137,6.9202,6.888,6.9041,150800.0
2006-03-24 09:35:00,21.45,21.54,21.44,21.48,136400.0,6.9041,6.933,6.9009,6.9137,136400.0
2006-03-24 09:40:00,21.47,21.54,21.45,21.46,104800.0,6.9105,6.933,6.9041,6.9073,104800.0
2006-03-24 09:45:00,21.46,21.46,21.38,21.38,90000.0,6.9073,6.9073,6.8815,6.8815,90000.0
2006-03-24 09:50:00,21.38,21.43,21.33,21.36,95200.0,6.8815,6.8976,6.8655,6.8751,95200.0
2006-03-24 09:55:00,21.36,21.38,21.35,21.38,103200.0,6.8751,6.8815,6.8719,6.8815,103200.0
2006-03-24 10:00:00,21.39,21.5,21.39,21.44,207600.0,6.8848,6.9202,6.8848,6.9009,207600.0
2006-03-24 10:05:00,21.44,21.6,21.43,21.59,146800.0,6.9009,6.9524,6.8976,6.9491,146800.0
2006-03-24 10:10:00,21.58,21.67,21.58,21.63,105600.0,6.9459,6.9749,6.9459,6.962,105600.0
2006-03-24 10:15:00,21.65,21.76,21.65,21.7,242800.0,6.9685,7.0039,6.9685,6.9845,242800.0
2006-03-24 10:20:00,21.69,21.69,21.62,21.63,174000.0,6.9813,6.9813,6.9588,6.962,174000.0
2006-03-24 10:25:00,21.63,21.63,21.54,21.62,118800.0,6.962,6.962,6.933,6.9588,118800.0
2006-03-24 10:30:00,21.63,21.65,21.6,21.63,88000.0,6.962,6.9685,6.9524,6.962,88000.0
2006-03-24 10:35:00,21.63,21.65,21.63,21.64,135200.0,6.962,6.9685,6.962,6.9652,135200.0
2006-03-24 10:40:00,21.64,21.65,21.6,21.62,254400.0,6.9652,6.9685,6.9524,6.9588,254400.0
2006-03-24 10:45:00,21.62,21.62,21.55,21.55,98800.0,6.9588,6.9588,6.9363,6.9363,98800.0
2006-03-24 10:50:00,21.57,21.59,21.56,21.57,60800.0,6.9427,6.9491,6.9395,6.9427,60800.0
2006-03-24 10:55:00,21.57,21.62,21.57,21.61,46800.0,6.9427,6.9588,6.9427,6.9556,46800.0
2006-03-24 11:00:00,21.61,21.67,21.6,21.67,35200.0,6.9556,6.9749,6.9524,6.9749,35200.0
2006-03-24 11:05:00,21.67,21.69,21.61,21.62,68800.0,6.9749,6.9813,6.9556,6.9588,68800.0
2006-03-24 11:10:00,21.61,21.61,21.54,21.57,53200.0,6.9556,6.9556,6.933,6.9427,53200.0
2006-03-24 11:15:00,21.58,21.6,21.57,21.59,74400.0,6.9459,6.9524,6.9427,6.9491,74400.0
2006-03-24 11:20:00,21.58,21.6,21.56,21.59,37200.0,6.9459,6.9524,6.9395,6.9491,37200.0
2006-03-24 11:25:00,21.57,21.6,21.57,21.58,36400.0,6.9427,6.9524,6.9427,6.9459,36400.0
2006-03-24 11:30:00,21.59,21.61,21.58,21.61,68800.0,6.9491,6.9556,6.9459,6.9556,68800.0
2006-03-24 11:35:00,21.61,21.62,21.59,21.6,39200.0,6.9556,6.9588,6.9491,6.9524,39200.0
2006-03-24 11:40:00,21.6,21.63,21.58,21.58,81600.0,6.9524,6.962,6.9459,6.9459,81600.0
2006-03-24 11:45:00,21.58,21.58,21.55,21.56,109200.0,6.9459,6.9459,6.9363,6.9395,109200.0
2006-03-24 11:50:00,21.56,21.57,21.54,21.55,84000.0,6.9395,6.9427,6.933,6.9363,84000.0
2006-03-24 11:55:00,21.55,21.61,21.54,21.6,121600.0,6.9363,6.9556,6.933,6.9524,121600.0
2006-03-24 12:00:00,21.6,21.61,21.57,21.57,52000.0,6.9524,6.9556,6.9427,6.9427,52000.0
2006-03-24 12:05:00,21.6,21.64,21.55,21.56,63600.0,6.9524,6.9652,6.9363,6.9395,63600.0
2006-03-24 12:10:00,21.57,21.57,21.49,21.5,196400.0,6.9427,6.9427,6.917,6.9202,196400.0
2006-03-24 12:15:00,21.52,21.57,21.52,21.54,88400.0,6.9266,6.9427,6.9266,6.933,88400.0
2006-03-24 12:20:00,21.55,21.55,21.48,21.5,84400.0,6.9363,6.9363,6.9137,6.9202,84400.0
2006-03-24 12:25:00,21.49,21.5,21.46,21.5,49200.0,6.917,6.9202,6.9073,6.9202,49200.0
2006-03-24 12:30:00,21.52,21.53,21.5,21.53,51600.0,6.9266,6.9298,6.9202,6.9298,51600.0
2006-03-24 12:35:00,21.51,21.53,21.47,21.48,28000.0,6.9234,6.9298,6.9105,6.9137,28000.0
2006-03-24 12:40:00,21.48,21.49,21.46,21.46,15200.0,6.9137,6.917,6.9073,6.9073,15200.0
2006-03-24 12:45:00,21.46,21.49,21.45,21.47,56000.0,6.9073,6.917,6.9041,6.9105,56000.0
2006-03-24 12:50:00,21.47,21.48,21.39,21.42,66800.0,6.9105,6.9137,6.8848,6.8944,66800.0
2006-03-24 12:55:00,21.42,21.5,21.42,21.48,46400.0,6.8944,6.9202,6.8944,6.9137,46400.0
2006-03-24 13:00:00,21.49,21.49,21.44,21.45,34800.0,6.917,6.917,6.9009,6.9041,34800.0
2006-03-24 13:05:00,21.45,21.45,21.41,21.43,50800.0,6.9041,6.9041,6.8912,6.8976,50800.0
2006-03-24 13:10:00,21.43,21.43,21.42,21.43,21600.0,6.8976,6.8976,6.8944,6.8976,21600.0
2006-03-24 13:15:00,21.42,21.44,21.42,21.43,61200.0,6.8944,6.9009,6.8944,6.8976,61200.0
2006-03-24 13:20:00,21.43,21.44,21.42,21.43,23600.0,6.8976,6.9009,6.8944,6.8976,23600.0
2006-03-24 13:25:00,21.44,21.45,21.43,21.45,53200.0,6.9009,6.9041,6.8976,6.9041,53200.0
2006-03-24 13:30:00,21.45,21.45,21.43,21.43,66800.0,6.9041,6.9041,6.8976,6.8976,66800.0
2006-03-24 13:35:00,21.43,21.43,21.41,21.42,13600.0,6.8976,6.8976,6.8912,6.8944,13600.0
2006-03-24 13:40:00,21.42,21.46,21.42,21.45,75200.0,6.8944,6.9073,6.8944,6.9041,75200.0
2006-03-24 13:45:00,21.46,21.47,21.43,21.44,28000.0,6.9073,6.9105,6.8976,6.9009,28000.0
2006-03-24 13:50:00,21.44,21.51,21.43,21.51,25600.0,6.9009,6.9234,6.8976,6.9234,25600.0
2006-03-24 13:55:00,21.5,21.54,21.5,21.51,52800.0,6.9202,6.933,6.9202,6.9234,52800.0
2006-03-24 14:00:00,21.54,21.55,21.51,21.53,22400.0,6.933,6.9363,6.9234,6.9298,22400.0
2006-03-24 14:05:00,21.53,21.55,21.52,21.53,16400.0,6.9298,6.9363,6.9266,6.9298,16400.0
2006-03-24 14:10:00,21.52,21.53,21.52,21.53,46000.0,6.9266,6.9298,6.9266,6.9298,46000.0
2006-03-24 14:15:00,21.53,21.53,21.47,21.47,126400.0,6.9298,6.9298,6.9105,6.9105,126400.0
2006-03-24 14:20:00,21.47,21.47,21.43,21.47,120000.0,6.9105,6.9105,6.8976,6.9105,120000.0
2006-03-24 14:25:00,21.47,21.49,21.46,21.49,22400.0,6.9105,6.917,6.9073,6.917,22400.0
2006-03-24 14:30:00,21.48,21.48,21.47,21.48,18800.0,6.9137,6.9137,6.9105,6.9137,18800.0
2006-03-24 14:35:00,21.48,21.49,21.47,21.48,22000.0,6.9137,6.917,6.9105,6.9137,22000.0
2006-03-24 14:40:00,21.48,21.5,21.48,21.5,14000.0,6.9137,6.9202,6.9137,6.9202,14000.0
2006-03-24 14:45:00,21.49,21.5,21.44,21.45,56400.0,6.917,6.9202,6.9009,6.9041,56400.0
2006-03-24 14:50:00,21.45,21.5,21.45,21.49,32800.0,6.9041,6.9202,6.9041,6.917,32800.0
2006-03-24 14:55:00,21.49,21.52,21.48,21.5,30000.0,6.917,6.9266,6.9137,6.9202,30000.0
2006-03-24 15:00:00,21.5,21.5,21.46,21.47,56400.0,6.9202,6.9202,6.9073,6.9105,56400.0
2006-03-24 15:05:00,21.46,21.51,21.46,21.51,58400.0,6.9073,6.9234,6.9073,6.9234,58400.0
2006-03-24 15:10:00,21.51,21.52,21.5,21.51,34800.0,6.9234,6.9266,6.9202,6.9234,34800.0
2006-03-24 15:15:00,21.5,21.51,21.44,21.5,58400.0,6.9202,6.9234,6.9009,6.9202,58400.0
2006-03-24 15:20:00,21.47,21.5,21.43,21.49,89600.0,6.9105,6.9202,6.8976,6.917,89600.0
2006-03-24 15:25:00,21.49,21.49,21.46,21.48,42000.0,6.917,6.917,6.9073,6.9137,42000.0
2006-03-24 15:30:00,21.48,21.49,21.47,21.49,90400.0,6.9137,6.917,6.9105,6.917,90400.0
2006-03-24 15:35:00,21.49,21.5,21.47,21.5,100800.0,6.917,6.9202,6.9105,6.9202,100800.0
2006-03-24 15:40:00,21.5,21.5,21.45,21.45,180400.0,6.9202,6.9202,6.9041,6.9041,180400.0
2006-03-24 15:45:00,21.47,21.5,21.45,21.49,118000.0,6.9105,6.9202,6.9041,6.917,118000.0
2006-03-24 15:50:00,21.49,21.5,21.43,21.46,174800.0,6.917,6.9202,6.8976,6.9073,174800.0
2006-03-24 15:55:00,21.47,21.47,21.42,21.44,206000.0,6.9105,6.9105,6.8944,6.9009,206000.0
2006-03-27 09:30:00,21.19,21.19,21.19,21.19,2000.0,6.8204,6.8204,6.8204,6.8204,2000.0
2006-03-27 09:35:00,21.17,21.17,21.08,21.11,326400.0,6.814,6.814,6.785,6.7946,326400.0
2006-03-27 09:40:00,21.11,21.18,21.08,21.16,121200.0,6.7946,6.8172,6.785,6.8107,121200.0
2006-03-27 09:45:00,21.16,21.33,21.16,21.23,257600.0,6.8107,6.8655,6.8107,6.8333,257600.0
2006-03-27 09:50:00,21.24,21.29,21.23,21.25,238400.0,6.8365,6.8526,6.8333,6.8397,238400.0
2006-03-27 09:55:00,21.25,21.27,21.23,21.27,112800.0,6.8397,6.8461,6.8333,6.8461,112800.0
2006-03-27 10:00:00,21.27,21.33,21.26,21.26,168800.0,6.8461,6.8655,6.8429,6.8429,168800.0
2006-03-27 10:05:00,21.26,21.26,21.2,21.2,114800.0,6.8429,6.8429,6.8236,6.8236,114800.0
2006-03-27 10:10:00,21.2,21.23,21.16,21.16,92800.0,6.8236,6.8333,6.8107,6.8107,92800.0
2006-03-27 10:15:00,21.16,21.21,21.15,21.2,125600.0,6.8107,6.8268,6.8075,6.8236,125600.0
2006-03-27 10:20:00,21.2,21.2,21.13,21.13,88400.0,6.8236,6.8236,6.8011,6.8011,88400.0
2006-03-27 10:25:00,21.13,21.19,21.12,21.18,78800.0,6.8011,6.8204,6.7979,6.8172,78800.0
2006-03-27 10:30:00,21.18,21.18,21.13,21.13,35600.0,6.8172,6.8172,6.8011,6.8011,35600.0
2006-03-27 10:35:00,21.13,21.14,21.09,21.1,92000.0,6.8011,6.8043,6.7882,6.7914,92000.0
2006-03-27 10:40:00,21.1,21.21,21.1,21.21,103200.0,6.7914,6.8268,6.7914,6.8268,103200.0
2006-03-27 10:45:00,21.21,21.25,21.18,21.21,78400.0,6.8268,6.8397,6.8172,6.8268,78400.0
2006-03-27 10:50:00,21.21,21.23,21.18,21.23,68400.0,6.8268,6.8333,6.8172,6.8333,68400.0
2006-03-27 10:55:00,21.22,21.25,21.18,21.18,56800.0,6.83,6.8397,6.8172,6.8172,56800.0
2006-03-27 11:00:00,21.17,21.17,21.14,21.15,50400.0,6.814,6.814,6.8043,6.8075,50400.0
2006-03-27 11:05:00,21.15,21.16,21.14,21.16,96000.0,6.8075,6.8107,6.8043,6.8107,96000.0
2006-03-27 11:10:00,21.15,21.16,21.12,21.12,56000.0,6.8075,6.8107,6.7979,6.7979,56000.0
2006-03-27 11:15:00,21.11,21.19,21.11,21.18,70000.0,6.7946,6.8204,6.7946,6.8172,70000.0
2006-03-27 11:20:00,21.18,21.2,21.18,21.2,50400.0,6.8172,6.8236,6.8172,6.8236,50400.0
2006-03-27 11:25:00,21.19,21.21,21.13,21.14,85200.0,6.8204,6.8268,6.8011,6.8043,85200.0
2006-03-27 11:30:00,21.14,21.18,21.14,21.16,91600.0,6.8043,6.8172,6.8043,6.8107,91600.0
2006-03-27 11:35:00,21.16,21.19,21.15,21.17,57600.0,6.8107,6.8204,6.8075,6.814,57600.0
2006-03-27 11:40:00,21.17,21.21,21.17,21.2,97200.0,6.814,6.8268,6.814,6.8236,97200.0
2006-03-27 11:45:00,21.21,21.25,21.2,21.21,127600.0,6.8268,6.8397,6.8236,6.8268,127600.0
2006-03-27 11:50:00,21.22,21.25,21.21,21.21,144400.0,6.83,6.8397,6.8268,6.8268,144400.0
2006-03-27 11:55:00,21.21,21.21,21.2,21.21,22400.0,6.8268,6.8268,6.8236,6.8268,22400.0
2006-03-27 12:00:00,21.2,21.22,21.2,21.21,23200.0,6.8236,6.83,6.8236,6.8268,23200.0
2006-03-27 12:05:00,21.23,21.24,21.22,21.22,21600.0,6.8333,6.8365,6.83,6.83,21600.0
2006-03-27 12:10:00,21.22,21.22,21.21,21.22,39200.0,6.83,6.83,6.8268,6.83,39200.0
2006-03-27 12:15:00,21.22,21.22,21.17,21.17,44000.0,6.83,6.83,6.814,6.814,44000.0
2006-03-27 12:20:00,21.17,21.17,21.15,21.16,66400.0,6.814,6.814,6.8075,6.8107,66400.0
2006-03-27 12:25:00,21.18,21.18,21.16,21.18,40000.0,6.8172,6.8172,6.8107,6.8172,40000.0
2006-03-27 12:30:00,21.18,21.19,21.16,21.16,42400.0,6.8172,6.8204,6.8107,6.8107,42400.0
2006-03-27 12:35:00,21.16,21.18,21.16,21.17,1554400.0,6.8107,6.8172,6.8107,6.814,1554400.0
2006-03-27 12:40:00,21.18,21.2,21.17,21.18,46800.0,6.8172,6.8236,6.814,6.8172,46800.0
2006-03-27 12:45:00,21.18,21.24,21.18,21.22,62400.0,6.8172,6.8365,6.8172,6.83,62400.0
2006-03-27 12:50:00,21.23,21.25,21.23,21.25,134800.0,6.8333,6.8397,6.8333,6.8397,134800.0
2006-03-27 12:55:00,21.24,21.29,21.24,21.26,60800.0,6.8365,6.8526,6.8365,6.8429,60800.0
2006-03-27 13:00:00,21.26,21.26,21.24,21.25,38000.0,6.8429,6.8429,6.8365,6.8397,38000.0
2006-03-27 13:05:00,21.25,21.25,21.24,21.25,187200.0,6.8397,6.8397,6.8365,6.8397,187200.0
2006-03-27 13:10:00,21.25,21.3,21.25,21.29,129200.0,6.8397,6.8558,6.8397,6.8526,129200.0
2006-03-27 13:15:00,21.3,21.31,21.27,21.28,120800.0,6.8558,6.859,6.8461,6.8494,120800.0
2006-03-27 13:20:00,21.3,21.37,21.29,21.32,146400.0,6.8558,6.8783,6.8526,6.8622,146400.0
2006-03-27 13:25:00,21.34,21.36,21.31,21.34,133600.0,6.8687,6.8751,6.859,6.8687,133600.0
2006-03-27 13:30:00,21.34,21.36,21.33,21.36,82400.0,6.8687,6.8751,6.8655,6.8751,82400.0
2006-03-27 13:35:00,21.35,21.35,21.3,21.31,100800.0,6.8719,6.8719,6.8558,6.859,100800.0
2006-03-27 13:40:00,21.31,21.31,21.29,21.29,62800.0,6.859,6.859,6.8526,6.8526,62800.0
2006-03-27 13:45:00,21.29,21.29,21.24,21.24,114800.0,6.8526,6.8526,6.8365,6.8365,114800.0
2006-03-27 13:50:00,21.24,21.28,21.23,21.24,243200.0,6.8365,6.8494,6.8333,6.8365,243200.0
2006-03-27 13:55:00,21.24,21.25,21.23,21.24,123600.0,6.8365,6.8397,6.8333,6.8365,123600.0
2006-03-27 14:00:00,21.24,21.26,21.24,21.26,92000.0,6.8365,6.8429,6.8365,6.8429,92000.0
2006-03-27 14:05:00,21.25,21.25,21.22,21.23,46800.0,6.8397,6.8397,6.83,6.8333,46800.0
2006-03-27 14:10:00,21.24,21.25,21.24,21.24,14400.0,6.8365,6.8397,6.8365,6.8365,14400.0
2006-03-27 14:15:00,21.23,21.25,21.23,21.23,46800.0,6.8333,6.8397,6.8333,6.8333,46800.0
2006-03-27 14:20:00,21.23,21.25,21.23,21.25,94400.0,6.8333,6.8397,6.8333,6.8397,94400.0
2006-03-27 14:25:00,21.27,21.31,21.26,21.31,39600.0,6.8461,6.859,6.8429,6.859,39600.0
2006-03-27 14:30:00,21.31,21.36,21.31,21.33,40400.0,6.859,6.8751,6.859,6.8655,40400.0
2006-03-27 14:35:00,21.33,21.34,21.33,21.33,102400.0,6.8655,6.8687,6.8655,6.8655,102400.0
2006-03-27 14:40:00,21.33,21.36,21.33,21.36,183600.0,6.8655,6.8751,6.8655,6.8751,183600.0
2006-03-27 14:45:00,21.36,21.36,21.31,21.33,207600.0,6.8751,6.8751,6.859,6.8655,207600.0
2006-03-27 14:50:00,21.33,21.36,21.33,21.36,68800.0,6.8655,6.8751,6.8655,6.8751,68800.0
2006-03-27 14:55:00,21.36,21.36,21.32,21.32,42400.0,6.8751,6.8751,6.8622,6.8622,42400.0
2006-03-27 15:00:00,21.31,21.31,21.28,21.28,136000.0,6.859,6.859,6.8494,6.8494,136000.0
2006-03-27 15:05:00,21.27,21.29,21.25,21.29,157200.0,6.8461,6.8526,6.8397,6.8526,157200.0
2006-03-27 15:10:00,21.28,21.33,21.28,21.32,69200.0,6.8494,6.8655,6.8494,6.8622,69200.0
2006-03-27 15:15:00,21.32,21.32,21.25,21.25,83200.0,6.8622,6.8622,6.8397,6.8397,83200.0
2006-03-27 15:20:00,21.25,21.27,21.2,21.27,149600.0,6.8397,6.8461,6.8236,6.8461,149600.0
2006-03-27 15:25:00,21.28,21.29,21.27,21.29,124000.0,6.8494,6.8526,6.8461,6.8526,124000.0
2006-03-27 15:30:00,21.29,21.33,21.28,21.3,176400.0,6.8526,6.8655,6.8494,6.8558,176400.0
2006-03-27 15:35:00,21.31,21.33,21.28,21.28,67600.0,6.859,6.8655,6.8494,6.8494,67600.0
2006-03-27 15:40:00,21.28,21.29,21.26,21.28,118400.0,6.8494,6.8526,6.8429,6.8494,118400.0
2006-03-27 15:45:00,21.29,21.33,21.29,21.31,226800.0,6.8526,6.8655,6.8526,6.859,226800.0
2006-03-27 15:50:00,21.31,21.32,21.3,21.3,227200.0,6.859,6.8622,6.8558,6.8558,227200.0
2006-03-27 15:55:00,21.3,21.31,21.27,21.31,305600.0,6.8558,6.859,6.8461,6.859,305600.0
2006-03-28 09:30:00,20.81,21.06,20.81,20.87,388000.0,6.6981,6.7785,6.6981,6.7174,388000.0
2006-03-28 09:35:00,20.86,21.0,20.86,20.96,333600.0,6.7142,6.7592,6.7142,6.7464,333600.0
2006-03-28 09:40:00,20.95,21.08,20.91,21.06,360400.0,6.7431,6.785,6.7303,6.7785,360400.0
2006-03-28 09:45:00,21.06,21.11,20.91,21.04,328000.0,6.7785,6.7946,6.7303,6.7721,328000.0
2006-03-28 09:50:00,21.03,21.05,20.95,21.05,340000.0,6.7689,6.7753,6.7431,6.7753,340000.0
2006-03-28 09:55:00,21.05,21.11,21.05,21.06,240000.0,6.7753,6.7946,6.7753,6.7785,240000.0
2006-03-28 10:00:00,21.04,21.05,20.93,21.01,240400.0,6.7721,6.7753,6.7367,6.7625,240400.0
2006-03-28 10:05:00,21.01,21.21,20.97,20.98,293200.0,6.7625,6.8268,6.7496,6.7528,293200.0
2006-03-28 10:10:00,20.98,21.04,20.97,20.99,96400.0,6.7528,6.7721,6.7496,6.756,96400.0
2006-03-28 10:15:00,20.99,21.02,20.99,21.0,148000.0,6.756,6.7657,6.756,6.7592,148000.0
2006-03-28 10:20:00,20.99,21.08,20.99,21.07,392000.0,6.756,6.785,6.756,6.7818,392000.0
2006-03-28 10:25:00,21.06,21.11,21.03,21.07,98000.0,6.7785,6.7946,6.7689,6.7818,98000.0
2006-03-28 10:30:00,21.07,21.09,21.04,21.05,623200.0,6.7818,6.7882,6.7721,6.7753,623200.0
2006-03-28 10:35:00,21.07,21.09,20.98,20.98,182000.0,6.7818,6.7882,6.7528,6.7528,182000.0
2006-03-28 10:40:00,20.97,21.03,20.97,20.99,156000.0,6.7496,6.7689,6.7496,6.756,156000.0
2006-03-28 10:45:00,20.99,21.02,20.97,21.0,89600.0,6.756,6.7657,6.7496,6.7592,89600.0
2006-03-28 10:50:00,21.0,21.02,20.99,20.99,139600.0,6.7592,6.7657,6.756,6.756,139600.0
2006-03-28 10:55:00,20.99,20.99,20.95,20.97,150800.0,6.756,6.756,6.7431,6.7496,150800.0
2006-03-28 11:00:00,20.99,21.05,20.98,21.05,264800.0,6.756,6.7753,6.7528,6.7753,264800.0
2006-03-28 11:05:00,21.04,21.06,21.03,21.06,146000.0,6.7721,6.7785,6.7689,6.7785,146000.0
2006-03-28 11:10:00,21.06,21.06,21.03,21.03,131600.0,6.7785,6.7785,6.7689,6.7689,131600.0
2006-03-28 11:15:00,21.04,21.04,21.0,21.02,123600.0,6.7721,6.7721,6.7592,6.7657,123600.0
2006-03-28 11:20:00,21.02,21.02,20.98,21.01,150000.0,6.7657,6.7657,6.7528,6.7625,150000.0
2006-03-28 11:25:00,21.01,21.01,20.96,20.99,185200.0,6.7625,6.7625,6.7464,6.756,185200.0
2006-03-28 11:30:00,20.99,21.02,20.98,21.02,101200.0,6.756,6.7657,6.7528,6.7657,101200.0
2006-03-28 11:35:00,21.04,21.04,21.0,21.01,106800.0,6.7721,6.7721,6.7592,6.7625,106800.0
2006-03-28 11:40:00,21.01,21.02,21.0,21.0,118400.0,6.7625,6.7657,6.7592,6.7592,118400.0
2006-03-28 11:45:00,21.01,21.02,21.0,21.02,74800.0,6.7625,6.7657,6.7592,6.7657,74800.0
2006-03-28 11:50:00,21.02,21.02,21.0,21.02,139600.0,6.7657,6.7657,6.7592,6.7657,139600.0
2006-03-28 11:55:00,21.02,21.06,21.02,21.03,182000.0,6.7657,6.7785,6.7657,6.7689,182000.0
2006-03-28 12:00:00,21.03,21.08,21.02,21.07,99200.0,6.7689,6.785,6.7657,6.7818,99200.0
2006-03-28 12:05:00,21.06,21.08,21.06,21.07,100400.0,6.7785,6.785,6.7785,6.7818,100400.0
2006-03-28 12:10:00,21.06,21.06,21.02,21.04,261200.0,6.7785,6.7785,6.7657,6.7721,261200.0
2006-03-28 12:15:00,21.04,21.07,21.03,21.05,116000.0,6.7721,6.7818,6.7689,6.7753,116000.0
2006-03-28 12:20:00,21.05,21.07,21.04,21.07,76000.0,6.7753,6.7818,6.7721,6.7818,76000.0
2006-03-28 12:25:00,21.06,21.08,21.05,21.08,188000.0,6.7785,6.785,6.7753,6.785,188000.0
2006-03-28 12:30:00,21.08,21.1,21.07,21.08,126400.0,6.785,6.7914,6.7818,6.785,126400.0
2006-03-28 12:35:00,21.09,21.18,21.07,21.11,115200.0,6.7882,6.8172,6.7818,6.7946,115200.0
2006-03-28 12:40:00,21.11,21.12,21.07,21.12,118800.0,6.7946,6.7979,6.7818,6.7979,118800.0
2006-03-28 12:45:00,21.13,21.15,21.13,21.15,52800.0,6.8011,6.8075,6.8011,6.8075,52800.0
2006-03-28 12:50:00,21.14,21.15,21.12,21.12,69600.0,6.8043,6.8075,6.7979,6.7979,69600.0
2006-03-28 12:55:00,21.12,21.17,21.11,21.15,76400.0,6.7979,6.814,6.7946,6.8075,76400.0
2006-03-28 13:00:00,21.15,21.16,21.1,21.11,71200.0,6.8075,6.8107,6.7914,6.7946,71200.0
2006-03-28 13:05:00,21.11,21.12,21.07,21.1,113600.0,6.7946,6.7979,6.7818,6.7914,113600.0
2006-03-28 13:10:00,21.08,21.11,21.08,21.1,97200.0,6.785,6.7946,6.785,6.7914,97200.0
2006-03-28 13:15:00,21.09,21.11,21.08,21.09,40000.0,6.7882,6.7946,6.785,6.7882,40000.0
2006-03-28 13:20:00,21.09,21.1,21.08,21.1,31600.0,6.7882,6.7914,6.785,6.7914,31600.0
2006-03-28 13:25:00,21.09,21.11,21.08,21.08,60800.0,6.7882,6.7946,6.785,6.785,60800.0
2006-03-28 13:30:00,21.04,21.08,21.04,21.08,161200.0,6.7721,6.785,6.7721,6.785,161200.0
2006-03-28 13:35:00,21.09,21.09,21.02,21.06,96400.0,6.7882,6.7882,6.7657,6.7785,96400.0
2006-03-28 13:40:00,21.07,21.1,21.03,21.04,76400.0,6.7818,6.7914,6.7689,6.7721,76400.0
2006-03-28 13:45:00,21.04,21.08,21.04,21.05,36400.0,6.7721,6.785,6.7721,6.7753,36400.0
2006-03-28 13:50:00,21.05,21.11,21.05,21.08,62400.0,6.7753,6.7946,6.7753,6.785,62400.0
2006-03-28 13:55:00,21.08,21.09,21.06,21.07,50000.0,6.785,6.7882,6.7785,6.7818,50000.0
2006-03-28 14:00:00,21.08,21.1,21.07,21.08,37600.0,6.785,6.7914,6.7818,6.785,37600.0
2006-03-28 14:05:00,21.08,21.09,21.06,21.06,44800.0,6.785,6.7882,6.7785,6.7785,44800.0
2006-03-28 14:10:00,21.07,21.09,20.95,20.97,701200.0,6.7818,6.7882,6.7431,6.7496,701200.0
2006-03-28 14:15:00,20.96,21.01,20.9,20.98,283200.0,6.7464,6.7625,6.727,6.7528,283200.0
2006-03-28 14:20:00,20.98,20.99,20.94,20.96,169600.0,6.7528,6.756,6.7399,6.7464,169600.0
2006-03-28 14:25:00,20.94,20.94,20.89,20.89,181200.0,6.7399,6.7399,6.7238,6.7238,181200.0
2006-03-28 14:30:00,20.89,20.92,20.88,20.92,323600.0,6.7238,6.7335,6.7206,6.7335,323600.0
2006-03-28 14:35:00,20.92,21.02,20.92,21.02,166800.0,6.7335,6.7657,6.7335,6.7657,166800.0
2006-03-28 14:40:00,21.0,21.03,20.99,21.0,176800.0,6.7592,6.7689,6.756,6.7592,176800.0
2006-03-28 14:45:00,20.99,21.0,20.96,20.99,62400.0,6.756,6.7592,6.7464,6.756,62400.0
2006-03-28 14:50:00,20.99,20.99,20.9,20.9,63600.0,6.756,6.756,6.727,6.727,63600.0
2006-03-28 14:55:00,20.9,20.91,20.88,20.89,136000.0,6.727,6.7303,6.7206,6.7238,136000.0
2006-03-28 15:00:00,20.89,20.89,20.83,20.83,217200.0,6.7238,6.7238,6.7045,6.7045,217200.0
2006-03-28 15:05:00,20.83,20.85,20.72,20.78,362800.0,6.7045,6.711,6.6691,6.6884,362800.0
2006-03-28 15:10:00,20.78,20.81,20.75,20.76,184000.0,6.6884,6.6981,6.6788,6.682,184000.0
2006-03-28 15:15:00,20.76,20.78,20.67,20.67,252000.0,6.682,6.6884,6.653,6.653,252000.0
2006-03-28 15:20:00,20.67,20.74,20.63,20.65,289200.0,6.653,6.6755,6.6401,6.6466,289200.0
2006-03-28 15:25:00,20.63,20.65,20.56,20.64,299200.0,6.6401,6.6466,6.6176,6.6434,299200.0
2006-03-28 15:30:00,20.63,20.69,20.63,20.67,206800.0,6.6401,6.6595,6.6401,6.653,206800.0
2006-03-28 15:35:00,20.68,20.75,20.66,20.7,279600.0,6.6562,6.6788,6.6498,6.6627,279600.0
2006-03-28 15:40:00,20.69,20.7,20.61,20.7,288400.0,6.6595,6.6627,6.6337,6.6627,288400.0
2006-03-28 15:45:00,20.7,20.74,20.65,20.67,400800.0,6.6627,6.6755,6.6466,6.653,400800.0
2006-03-28 15:50:00,20.7,20.7,20.63,20.64,345200.0,6.6627,6.6627,6.6401,6.6434,345200.0
2006-03-28 15:55:00,20.64,20.66,20.64,20.65,231200.0,6.6434,6.6498,6.6434,6.6466,231200.0
2006-03-29 09:30:00,20.81,20.9,20.77,20.83,282800.0,6.6981,6.727,6.6852,6.7045,282800.0
2006-03-29 09:35:00,20.83,20.97,20.83,20.96,288800.0,6.7045,6.7496,6.7045,6.7464,288800.0
2006-03-29 09:40:00,20.96,21.0,20.92,20.96,302800.0,6.7464,6.7592,6.7335,6.7464,302800.0
2006-03-29 09:45:00,20.95,20.96,20.89,20.93,184400.0,6.7431,6.7464,6.7238,6.7367,184400.0
2006-03-29 09:50:00,20.93,21.07,20.93,21.0,202800.0,6.7367,6.7818,6.7367,6.7592,202800.0
2006-03-29 09:55:00,21.0,21.03,20.96,21.0,118400.0,6.7592,6.7689,6.7464,6.7592,118400.0
2006-03-29 10:00:00,20.99,21.0,20.92,20.93,108400.0,6.756,6.7592,6.7335,6.7367,108400.0
2006-03-29 10:05:00,20.93,20.97,20.92,20.93,101600.0,6.7367,6.7496,6.7335,6.7367,101600.0
2006-03-29 10:10:00,20.93,20.98,20.93,20.97,124400.0,6.7367,6.7528,6.7367,6.7496,124400.0
2006-03-29 10:15:00,20.98,21.02,20.96,20.99,134400.0,6.7528,6.7657,6.7464,6.756,134400.0
2006-03-29 10:20:00,20.99,21.03,20.98,21.02,98000.0,6.756,6.7689,6.7528,6.7657,98000.0
2006-03-29 10:25:00,21.02,21.04,21.02,21.02,65600.0,6.7657,6.7721,6.7657,6.7657,65600.0
2006-03-29 10:30:00,21.02,21.18,21.02,21.18,345200.0,6.7657,6.8172,6.7657,6.8172,345200.0
2006-03-29 10:35:00,21.18,21.18,21.16,21.17,196000.0,6.8172,6.8172,6.8107,6.814,196000.0
2006-03-29 10:40:00,21.17,21.18,21.11,21.13,160400.0,6.814,6.8172,6.7946,6.8011,160400.0
2006-03-29 10:45:00,21.13,21.15,21.11,21.11,83200.0,6.8011,6.8075,6.7946,6.7946,83200.0
2006-03-29 10:50:00,21.11,21.18,21.1,21.16,75600.0,6.7946,6.8172,6.7914,6.8107,75600.0
2006-03-29 10:55:00,21.17,21.2,21.14,21.18,404000.0,6.814,6.8236,6.8043,6.8172,404000.0
2006-03-29 11:00:00,21.18,21.19,21.15,21.17,177200.0,6.8172,6.8204,6.8075,6.814,177200.0
2006-03-29 11:05:00,21.16,21.24,21.16,21.23,173200.0,6.8107,6.8365,6.8107,6.8333,173200.0
2006-03-29 11:10:00,21.24,21.28,21.23,21.24,136400.0,6.8365,6.8494,6.8333,6.8365,136400.0
2006-03-29 11:15:00,21.23,21.25,21.18,21.21,80400.0,6.8333,6.8397,6.8172,6.8268,80400.0
2006-03-29 11:20:00,21.2,21.25,21.2,21.22,59200.0,6.8236,6.8397,6.8236,6.83,59200.0
2006-03-29 11:25:00,21.22,21.25,21.21,21.24,81200.0,6.83,6.8397,6.8268,6.8365,81200.0
2006-03-29 11:30:00,21.25,21.29,21.23,21.29,129200.0,6.8397,6.8526,6.8333,6.8526,129200.0
2006-03-29 11:35:00,21.28,21.29,21.25,21.26,147200.0,6.8494,6.8526,6.8397,6.8429,147200.0
2006-03-29 11:40:00,21.26,21.29,21.26,21.26,84000.0,6.8429,6.8526,6.8429,6.8429,84000.0
2006-03-29 11:45:00,21.26,21.28,21.24,21.25,86000.0,6.8429,6.8494,6.8365,6.8397,86000.0
2006-03-29 11:50:00,21.25,21.27,21.25,21.25,68000.0,6.8397,6.8461,6.8397,6.8397,68000.0
2006-03-29 11:55:00,21.25,21.28,21.24,21.25,116400.0,6.8397,6.8494,6.8365,6.8397,116400.0
2006-03-29 12:00:00,21.26,21.27,21.21,21.21,60800.0,6.8429,6.8461,6.8268,6.8268,60800.0
2006-03-29 12:05:00,21.21,21.23,21.15,21.2,84000.0,6.8268,6.8333,6.8075,6.8236,84000.0
2006-03-29 12:10:00,21.21,21.24,21.21,21.24,56000.0,6.8268,6.8365,6.8268,6.8365,56000.0
2006-03-29 12:15:00,21.24,21.25,21.21,21.21,38000.0,6.8365,6.8397,6.8268,6.8268,38000.0
2006-03-29 12:20:00,21.22,21.24,21.19,21.23,67200.0,6.83,6.8365,6.8204,6.8333,67200.0
2006-03-29 12:25:00,21.23,21.24,21.23,21.24,47600.0,6.8333,6.8365,6.8333,6.8365,47600.0
2006-03-29 12:30:00,21.24,21.25,21.23,21.23,41200.0,6.8365,6.8397,6.8333,6.8333,41200.0
2006-03-29 12:35:00,21.24,21.24,21.17,21.18,118800.0,6.8365,6.8365,6.814,6.8172,118800.0
2006-03-29 12:40:00,21.18,21.23,21.14,21.22,72800.0,6.8172,6.8333,6.8043,6.83,72800.0
2006-03-29 12:45:00,21.21,21.22,21.19,21.21,28800.0,6.8268,6.83,6.8204,6.8268,28800.0
2006-03-29 12:50:00,21.2,21.21,21.18,21.21,51600.0,6.8236,6.8268,6.8172,6.8268,51600.0
2006-03-29 12:55:00,21.21,21.25,21.2,21.24,71600.0,6.8268,6.8397,6.8236,6.8365,71600.0
2006-03-29 13:00:00,21.24,21.25,21.23,21.24,57600.0,6.8365,6.8397,6.8333,6.8365,57600.0
2006-03-29 13:05:00,21.24,21.25,21.24,21.25,74400.0,6.8365,6.8397,6.8365,6.8397,74400.0
2006-03-29 13:10:00,21.25,21.26,21.24,21.25,100000.0,6.8397,6.8429,6.8365,6.8397,100000.0
2006-03-29 13:15:00,21.25,21.26,21.24,21.25,97200.0,6.8397,6.8429,6.8365,6.8397,97200.0
2006-03-29 13:20:00,21.25,21.26,21.22,21.22,56000.0,6.8397,6.8429,6.83,6.83,56000.0
2006-03-29 13:25:00,21.22,21.25,21.22,21.23,58000.0,6.83,6.8397,6.83,6.8333,58000.0
2006-03-29 13:30:00,21.23,21.24,21.22,21.22,50800.0,6.8333,6.8365,6.83,6.83,50800.0
2006-03-29 13:35:00,21.22,21.24,21.21,21.23,48400.0,6.83,6.8365,6.8268,6.8333,48400.0
2006-03-29 13:40:00,21.25,21.25,21.2,21.24,75600.0,6.8397,6.8397,6.8236,6.8365,75600.0
2006-03-29 13:45:00,21.24,21.27,21.24,21.26,140000.0,6.8365,6.8461,6.8365,6.8429,140000.0
2006-03-29 13:50:00,21.27,21.27,21.23,21.24,107200.0,6.8461,6.8461,6.8333,6.8365,107200.0
2006-03-29 13:55:00,21.24,21.28,21.23,21.25,191200.0,6.8365,6.8494,6.8333,6.8397,191200.0
2006-03-29 14:00:00,21.25,21.25,21.23,21.25,185200.0,6.8397,6.8397,6.8333,6.8397,185200.0
2006-03-29 14:05:00,21.25,21.26,21.23,21.23,180400.0,6.8397,6.8429,6.8333,6.8333,180400.0
2006-03-29 14:10:00,21.24,21.29,21.24,21.28,218800.0,6.8365,6.8526,6.8365,6.8494,218800.0
2006-03-29 14:15:00,21.28,21.29,21.27,21.29,121600.0,6.8494,6.8526,6.8461,6.8526,121600.0
2006-03-29 14:20:00,21.28,21.31,21.28,21.3,221600.0,6.8494,6.859,6.8494,6.8558,221600.0
2006-03-29 14:25:00,21.3,21.31,21.29,21.29,117200.0,6.8558,6.859,6.8526,6.8526,117200.0
2006-03-29 14:30:00,21.29,21.31,21.28,21.28,98000.0,6.8526,6.859,6.8494,6.8494,98000.0
2006-03-29 14:35:00,21.28,21.28,21.24,21.25,75600.0,6.8494,6.8494,6.8365,6.8397,75600.0
2006-03-29 14:40:00,21.25,21.25,21.23,21.23,46800.0,6.8397,6.8397,6.8333,6.8333,46800.0
2006-03-29 14:45:00,21.24,21.25,21.2,21.23,105600.0,6.8365,6.8397,6.8236,6.8333,105600.0
2006-03-29 14:50:00,21.23,21.25,21.2,21.25,32400.0,6.8333,6.8397,6.8236,6.8397,32400.0
2006-03-29 14:55:00,21.24,21.28,21.24,21.25,115200.0,6.8365,6.8494,6.8365,6.8397,115200.0
2006-03-29 15:00:00,21.26,21.29,21.25,21.26,82400.0,6.8429,6.8526,6.8397,6.8429,82400.0
2006-03-29 15:05:00,21.25,21.29,21.25,21.28,67600.0,6.8397,6.8526,6.8397,6.8494,67600.0
2006-03-29 15:10:00,21.28,21.3,21.27,21.3,47200.0,6.8494,6.8558,6.8461,6.8558,47200.0
2006-03-29 15:15:00,21.3,21.31,21.27,21.3,65600.0,6.8558,6.859,6.8461,6.8558,65600.0
2006-03-29 15:20:00,21.3,21.31,21.27,21.29,100800.0,6.8558,6.859,6.8461,6.8526,100800.0
2006-03-29 15:25:00,21.3,21.31,21.29,21.31,123600.0,6.8558,6.859,6.8526,6.859,123600.0
2006-03-29 15:30:00,21.3,21.31,21.27,21.3,107200.0,6.8558,6.859,6.8461,6.8558,107200.0
2006-03-29 15:35:00,21.3,21.31,21.29,21.29,73600.0,6.8558,6.859,6.8526,6.8526,73600.0
2006-03-29 15:40:00,21.29,21.29,21.27,21.28,152800.0,6.8526,6.8526,6.8461,6.8494,152800.0
2006-03-29 15:45:00,21.28,21.29,21.26,21.26,114400.0,6.8494,6.8526,6.8429,6.8429,114400.0
2006-03-29 15:50:00,21.27,21.3,21.25,21.25,182000.0,6.8461,6.8558,6.8397,6.8397,182000.0
2006-03-29 15:55:00,21.25,21.25,21.21,21.25,258800.0,6.8397,6.8397,6.8268,6.8397,258800.0
2006-03-30 09:30:00,21.6,21.62,21.5,21.62,154000.0,6.9524,6.9588,6.9202,6.9588,154000.0
2006-03-30 09:35:00,21.59,21.67,21.57,21.67,155200.0,6.9491,6.9749,6.9427,6.9749,155200.0
2006-03-30 09:40:00,21.65,21.67,21.62,21.62,109600.0,6.9685,6.9749,6.9588,6.9588,109600.0
2006-03-30 09:45:00,21.6,21.64,21.57,21.64,94400.0,6.9524,6.9652,6.9427,6.9652,94400.0
2006-03-30 09:50:00,21.64,21.67,21.63,21.64,140400.0,6.9652,6.9749,6.962,6.9652,140400.0
2006-03-30 09:55:00,21.66,21.68,21.66,21.68,82400.0,6.9717,6.9781,6.9717,6.9781,82400.0
2006-03-30 10:00:00,21.68,21.75,21.67,21.75,175600.0,6.9781,7.0006,6.9749,7.0006,175600.0
2006-03-30 10:05:00,21.75,21.84,21.75,21.78,332000.0,7.0006,7.0296,7.0006,7.0103,332000.0
2006-03-30 10:10:00,21.79,21.81,21.73,21.74,286000.0,7.0135,7.0199,6.9942,6.9974,286000.0
2006-03-30 10:15:00,21.74,21.76,21.57,21.57,262400.0,6.9974,7.0039,6.9427,6.9427,262400.0
2006-03-30 10:20:00,21.57,21.65,21.57,21.65,175200.0,6.9427,6.9685,6.9427,6.9685,175200.0
2006-03-30 10:25:00,21.64,21.69,21.58,21.69,174400.0,6.9652,6.9813,6.9459,6.9813,174400.0
2006-03-30 10:30:00,21.66,21.7,21.63,21.64,171600.0,6.9717,6.9845,6.962,6.9652,171600.0
2006-03-30 10:35:00,21.64,21.67,21.57,21.61,229600.0,6.9652,6.9749,6.9427,6.9556,229600.0
2006-03-30 10:40:00,21.61,21.63,21.57,21.6,109200.0,6.9556,6.962,6.9427,6.9524,109200.0
2006-03-30 10:45:00,21.6,21.61,21.57,21.6,52400.0,6.9524,6.9556,6.9427,6.9524,52400.0
2006-03-30 10:50:00,21.6,21.63,21.59,21.61,81600.0,6.9524,6.962,6.9491,6.9556,81600.0
2006-03-30 10:55:00,21.61,21.63,21.59,21.59,112000.0,6.9556,6.962,6.9491,6.9491,112000.0
2006-03-30 11:00:00,21.59,21.62,21.57,21.57,124800.0,6.9491,6.9588,6.9427,6.9427,124800.0
2006-03-30 11:05:00,21.57,21.57,21.52,21.53,70400.0,6.9427,6.9427,6.9266,6.9298,70400.0
2006-03-30 11:10:00,21.53,21.54,21.5,21.52,96400.0,6.9298,6.933,6.9202,6.9266,96400.0
2006-03-30 11:15:00,21.51,21.57,21.5,21.57,87200.0,6.9234,6.9427,6.9202,6.9427,87200.0
2006-03-30 11:20:00,21.58,21.58,21.54,21.54,100800.0,6.9459,6.9459,6.933,6.933,100800.0
2006-03-30 11:25:00,21.55,21.57,21.53,21.57,42400.0,6.9363,6.9427,6.9298,6.9427,42400.0
2006-03-30 11:30:00,21.57,21.61,21.56,21.6,110400.0,6.9427,6.9556,6.9395,6.9524,110400.0
2006-03-30 11:35:00,21.6,21.65,21.58,21.64,65200.0,6.9524,6.9685,6.9459,6.9652,65200.0
2006-03-30 11:40:00,21.64,21.65,21.6,21.64,85200.0,6.9652,6.9685,6.9524,6.9652,85200.0
2006-03-30 11:45:00,21.64,21.66,21.63,21.63,84400.0,6.9652,6.9717,6.962,6.962,84400.0
2006-03-30 11:50:00,21.63,21.65,21.61,21.61,76400.0,6.962,6.9685,6.9556,6.9556,76400.0
2006-03-30 11:55:00,21.61,21.66,21.59,21.64,83600.0,6.9556,6.9717,6.9491,6.9652,83600.0
2006-03-30 12:00:00,21.65,21.68,21.64,21.66,68400.0,6.9685,6.9781,6.9652,6.9717,68400.0
2006-03-30 12:05:00,21.67,21.7,21.67,21.69,95600.0,6.9749,6.9845,6.9749,6.9813,95600.0
2006-03-30 12:10:00,21.69,21.69,21.65,21.65,61600.0,6.9813,6.9813,6.9685,6.9685,61600.0
2006-03-30 12:15:00,21.65,21.67,21.64,21.67,38800.0,6.9685,6.9749,6.9652,6.9749,38800.0
2006-03-30 12:20:00,21.68,21.7,21.66,21.67,24400.0,6.9781,6.9845,6.9717,6.9749,24400.0
2006-03-30 12:25:00,21.68,21.7,21.66,21.7,37200.0,6.9781,6.9845,6.9717,6.9845,37200.0
2006-03-30 12:30:00,21.7,21.7,21.64,21.65,24000.0,6.9845,6.9845,6.9652,6.9685,24000.0
2006-03-30 12:35:00,21.65,21.67,21.63,21.63,85600.0,6.9685,6.9749,6.962,6.962,85600.0
2006-03-30 12:40:00,21.63,21.66,21.59,21.59,37600.0,6.962,6.9717,6.9491,6.9491,37600.0
2006-03-30 12:45:00,21.61,21.62,21.56,21.59,98400.0,6.9556,6.9588,6.9395,6.9491,98400.0
2006-03-30 12:50:00,21.57,21.6,21.54,21.57,76800.0,6.9427,6.9524,6.933,6.9427,76800.0
2006-03-30 12:55:00,21.57,21.59,21.53,21.55,83200.0,6.9427,6.9491,6.9298,6.9363,83200.0
2006-03-30 13:00:00,21.56,21.57,21.53,21.57,103600.0,6.9395,6.9427,6.9298,6.9427,103600.0
2006-03-30 13:05:00,21.56,21.56,21.54,21.56,30000.0,6.9395,6.9395,6.933,6.9395,30000.0
2006-03-30 13:10:00,21.56,21.56,21.5,21.51,73200.0,6.9395,6.9395,6.9202,6.9234,73200.0
2006-03-30 13:15:00,21.52,21.54,21.47,21.5,110800.0,6.9266,6.933,6.9105,6.9202,110800.0
2006-03-30 13:20:00,21.49,21.62,21.49,21.58,76800.0,6.917,6.9588,6.917,6.9459,76800.0
2006-03-30 13:25:00,21.59,21.6,21.51,21.56,50000.0,6.9491,6.9524,6.9234,6.9395,50000.0
2006-03-30 13:30:00,21.56,21.57,21.5,21.52,67600.0,6.9395,6.9427,6.9202,6.9266,67600.0
2006-03-30 13:35:00,21.53,21.55,21.5,21.5,28400.0,6.9298,6.9363,6.9202,6.9202,28400.0
2006-03-30 13:40:00,21.52,21.54,21.5,21.5,39600.0,6.9266,6.933,6.9202,6.9202,39600.0
2006-03-30 13:45:00,21.52,21.55,21.51,21.55,66800.0,6.9266,6.9363,6.9234,6.9363,66800.0
2006-03-30 13:50:00,21.55,21.62,21.55,21.61,39200.0,6.9363,6.9588,6.9363,6.9556,39200.0
2006-03-30 13:55:00,21.61,21.62,21.57,21.6,33600.0,6.9556,6.9588,6.9427,6.9524,33600.0
2006-03-30 14:00:00,21.6,21.66,21.6,21.64,40800.0,6.9524,6.9717,6.9524,6.9652,40800.0
2006-03-30 14:05:00,21.64,21.65,21.63,21.64,42400.0,6.9652,6.9685,6.962,6.9652,42400.0
2006-03-30 14:10:00,21.64,21.64,21.6,21.64,18000.0,6.9652,6.9652,6.9524,6.9652,18000.0
2006-03-30 14:15:00,21.64,21.66,21.63,21.66,37200.0,6.9652,6.9717,6.962,6.9717,37200.0
2006-03-30 14:20:00,21.68,21.68,21.64,21.65,41600.0,6.9781,6.9781,6.9652,6.9685,41600.0
2006-03-30 14:25:00,21.65,21.67,21.61,21.66,57200.0,6.9685,6.9749,6.9556,6.9717,57200.0
2006-03-30 14:30:00,21.64,21.67,21.63,21.67,50800.0,6.9652,6.9749,6.962,6.9749,50800.0
2006-03-30 14:35:00,21.67,21.68,21.65,21.66,25200.0,6.9749,6.9781,6.9685,6.9717,25200.0
2006-03-30 14:40:00,21.66,21.66,21.63,21.65,30000.0,6.9717,6.9717,6.962,6.9685,30000.0
2006-03-30 14:45:00,21.64,21.65,21.63,21.65,57200.0,6.9652,6.9685,6.962,6.9685,57200.0
2006-03-30 14:50:00,21.65,21.65,21.61,21.61,86800.0,6.9685,6.9685,6.9556,6.9556,86800.0
2006-03-30 14:55:00,21.62,21.62,21.58,21.59,20800.0,6.9588,6.9588,6.9459,6.9491,20800.0
2006-03-30 15:00:00,21.58,21.63,21.58,21.62,39200.0,6.9459,6.962,6.9459,6.9588,39200.0
2006-03-30 15:05:00,21.62,21.64,21.61,21.62,60000.0,6.9588,6.9652,6.9556,6.9588,60000.0
2006-03-30 15:10:00,21.62,21.64,21.6,21.61,41200.0,6.9588,6.9652,6.9524,6.9556,41200.0
2006-03-30 15:15:00,21.61,21.64,21.59,21.61,35200.0,6.9556,6.9652,6.9491,6.9556,35200.0
2006-03-30 15:20:00,21.62,21.68,21.61,21.68,84400.0,6.9588,6.9781,6.9556,6.9781,84400.0
2006-03-30 15:25:00,21.68,21.68,21.61,21.62,49200.0,6.9781,6.9781,6.9556,6.9588,49200.0
2006-03-30 15:30:00,21.61,21.63,21.59,21.62,49200.0,6.9556,6.962,6.9491,6.9588,49200.0
2006-03-30 15:35:00,21.61,21.62,21.57,21.61,84400.0,6.9556,6.9588,6.9427,6.9556,84400.0
2006-03-30 15:40:00,21.6,21.6,21.58,21.58,42800.0,6.9524,6.9524,6.9459,6.9459,42800.0
2006-03-30 15:45:00,21.58,21.59,21.56,21.56,72800.0,6.9459,6.9491,6.9395,6.9395,72800.0
2006-03-30 15:50:00,21.56,21.59,21.51,21.58,183200.0,6.9395,6.9491,6.9234,6.9459,183200.0
2006-03-30 15:55:00,21.6,21.6,21.55,21.57,183600.0,6.9524,6.9524,6.9363,6.9427,183600.0
2006-03-31 09:30:00,21.79,21.79,21.56,21.63,145200.0,7.0135,7.0135,6.9395,6.962,145200.0
2006-03-31 09:35:00,21.63,21.68,21.58,21.58,133200.0,6.962,6.9781,6.9459,6.9459,133200.0
2006-03-31 09:40:00,21.58,21.61,21.56,21.6,206400.0,6.9459,6.9556,6.9395,6.9524,206400.0
2006-03-31 09:45:00,21.61,21.63,21.55,21.55,140800.0,6.9556,6.962,6.9363,6.9363,140800.0
2006-03-31 09:50:00,21.57,21.57,21.45,21.48,176800.0,6.9427,6.9427,6.9041,6.9137,176800.0
2006-03-31 09:55:00,21.48,21.61,21.48,21.6,78000.0,6.9137,6.9556,6.9137,6.9524,78000.0
2006-03-31 10:00:00,21.6,21.62,21.57,21.59,76400.0,6.9524,6.9588,6.9427,6.9491,76400.0
2006-03-31 10:05:00,21.58,21.66,21.58,21.64,137200.0,6.9459,6.9717,6.9459,6.9652,137200.0
2006-03-31 10:10:00,21.64,21.7,21.61,21.7,74800.0,6.9652,6.9845,6.9556,6.9845,74800.0
2006-03-31 10:15:00,21.67,21.68,21.56,21.56,73600.0,6.9749,6.9781,6.9395,6.9395,73600.0
2006-03-31 10:20:00,21.57,21.57,21.44,21.44,71600.0,6.9427,6.9427,6.9009,6.9009,71600.0
2006-03-31 10:25:00,21.45,21.48,21.4,21.41,80800.0,6.9041,6.9137,6.888,6.8912,80800.0
2006-03-31 10:30:00,21.4,21.45,21.4,21.4,85600.0,6.888,6.9041,6.888,6.888,85600.0
2006-03-31 10:35:00,21.4,21.48,21.4,21.46,87200.0,6.888,6.9137,6.888,6.9073,87200.0
2006-03-31 10:40:00,21.46,21.46,21.42,21.42,80800.0,6.9073,6.9073,6.8944,6.8944,80800.0
2006-03-31 10:45:00,21.42,21.47,21.39,21.46,60400.0,6.8944,6.9105,6.8848,6.9073,60400.0
2006-03-31 10:50:00,21.43,21.48,21.42,21.47,60000.0,6.8976,6.9137,6.8944,6.9105,60000.0
2006-03-31 10:55:00,21.47,21.47,21.42,21.43,51600.0,6.9105,6.9105,6.8944,6.8976,51600.0
2006-03-31 11:00:00,21.43,21.43,21.39,21.4,36800.0,6.8976,6.8976,6.8848,6.888,36800.0
2006-03-31 11:05:00,21.4,21.4,21.37,21.37,99200.0,6.888,6.888,6.8783,6.8783,99200.0
2006-03-31 11:10:00,21.38,21.39,21.34,21.36,81200.0,6.8815,6.8848,6.8687,6.8751,81200.0
2006-03-31 11:15:00,21.36,21.4,21.34,21.38,206400.0,6.8751,6.888,6.8687,6.8815,206400.0
2006-03-31 11:20:00,21.38,21.4,21.35,21.39,97200.0,6.8815,6.888,6.8719,6.8848,97200.0
2006-03-31 11:25:00,21.38,21.39,21.35,21.35,49600.0,6.8815,6.8848,6.8719,6.8719,49600.0
2006-03-31 11:30:00,21.35,21.36,21.31,21.32,92000.0,6.8719,6.8751,6.859,6.8622,92000.0
2006-03-31 11:35:00,21.32,21.39,21.3,21.39,38400.0,6.8622,6.8848,6.8558,6.8848,38400.0
2006-03-31 11:40:00,21.35,21.38,21.33,21.38,50800.0,6.8719,6.8815,6.8655,6.8815,50800.0
2006-03-31 11:45:00,21.36,21.45,21.36,21.45,36800.0,6.8751,6.9041,6.8751,6.9041,36800.0
2006-03-31 11:50:00,21.46,21.46,21.44,21.45,78400.0,6.9073,6.9073,6.9009,6.9041,78400.0
2006-03-31 11:55:00,21.45,21.5,21.45,21.46,79200.0,6.9041,6.9202,6.9041,6.9073,79200.0
2006-03-31 12:00:00,21.46,21.46,21.42,21.42,18400.0,6.9073,6.9073,6.8944,6.8944,18400.0
2006-03-31 12:05:00,21.42,21.42,21.41,21.41,27600.0,6.8944,6.8944,6.8912,6.8912,27600.0
2006-03-31 12:10:00,21.41,21.41,21.38,21.41,19200.0,6.8912,6.8912,6.8815,6.8912,19200.0
2006-03-31 12:15:00,21.4,21.44,21.4,21.44,11600.0,6.888,6.9009,6.888,6.9009,11600.0
2006-03-31 12:20:00,21.43,21.46,21.43,21.45,17600.0,6.8976,6.9073,6.8976,6.9041,17600.0
2006-03-31 12:25:00,21.46,21.52,21.46,21.5,40000.0,6.9073,6.9266,6.9073,6.9202,40000.0
2006-03-31 12:30:00,21.51,21.52,21.49,21.49,16800.0,6.9234,6.9266,6.917,6.917,16800.0
2006-03-31 12:35:00,21.48,21.49,21.48,21.48,18000.0,6.9137,6.917,6.9137,6.9137,18000.0
2006-03-31 12:40:00,21.49,21.54,21.49,21.53,41200.0,6.917,6.933,6.917,6.9298,41200.0
2006-03-31 12:45:00,21.53,21.55,21.53,21.53,42400.0,6.9298,6.9363,6.9298,6.9298,42400.0
2006-03-31 12:50:00,21.54,21.56,21.54,21.56,36400.0,6.933,6.9395,6.933,6.9395,36400.0
2006-03-31 12:55:00,21.56,21.57,21.56,21.57,59200.0,6.9395,6.9427,6.9395,6.9427,59200.0
2006-03-31 13:00:00,21.56,21.61,21.56,21.6,78400.0,6.9395,6.9556,6.9395,6.9524,78400.0
2006-03-31 13:05:00,21.6,21.65,21.6,21.61,85200.0,6.9524,6.9685,6.9524,6.9556,85200.0
2006-03-31 13:10:00,21.6,21.63,21.59,21.61,30000.0,6.9524,6.962,6.9491,6.9556,30000.0
2006-03-31 13:15:00,21.61,21.62,21.58,21.58,34800.0,6.9556,6.9588,6.9459,6.9459,34800.0
2006-03-31 13:20:00,21.59,21.6,21.57,21.57,43600.0,6.9491,6.9524,6.9427,6.9427,43600.0
2006-03-31 13:25:00,21.57,21.58,21.52,21.55,74000.0,6.9427,6.9459,6.9266,6.9363,74000.0
2006-03-31 13:30:00,21.54,21.54,21.48,21.5,81200.0,6.933,6.933,6.9137,6.9202,81200.0
2006-03-31 13:35:00,21.5,21.6,21.5,21.58,92800.0,6.9202,6.9524,6.9202,6.9459,92800.0
2006-03-31 13:40:00,21.57,21.6,21.57,21.57,34800.0,6.9427,6.9524,6.9427,6.9427,34800.0
2006-03-31 13:45:00,21.56,21.59,21.55,21.59,32400.0,6.9395,6.9491,6.9363,6.9491,32400.0
2006-03-31 13:50:00,21.59,21.59,21.58,21.59,12400.0,6.9491,6.9491,6.9459,6.9491,12400.0
2006-03-31 13:55:00,21.59,21.6,21.57,21.57,22400.0,6.9491,6.9524,6.9427,6.9427,22400.0
2006-03-31 14:00:00,21.58,21.58,21.56,21.57,23600.0,6.9459,6.9459,6.9395,6.9427,23600.0
2006-03-31 14:05:00,21.58,21.6,21.58,21.59,39200.0,6.9459,6.9524,6.9459,6.9491,39200.0
2006-03-31 14:10:00,21.6,21.62,21.59,21.61,31600.0,6.9524,6.9588,6.9491,6.9556,31600.0
2006-03-31 14:15:00,21.62,21.63,21.59,21.63,34800.0,6.9588,6.962,6.9491,6.962,34800.0
2006-03-31 14:20:00,21.63,21.73,21.63,21.72,130000.0,6.962,6.9942,6.962,6.991,130000.0
2006-03-31 14:25:00,21.71,21.71,21.64,21.67,47200.0,6.9878,6.9878,6.9652,6.9749,47200.0
2006-03-31 14:30:00,21.65,21.7,21.65,21.68,43600.0,6.9685,6.9845,6.9685,6.9781,43600.0
2006-03-31 14:35:00,21.69,21.71,21.67,21.68,44400.0,6.9813,6.9878,6.9749,6.9781,44400.0
2006-03-31 14:40:00,21.69,21.71,21.65,21.65,36400.0,6.9813,6.9878,6.9685,6.9685,36400.0
2006-03-31 14:45:00,21.65,21.68,21.62,21.68,34400.0,6.9685,6.9781,6.9588,6.9781,34400.0
2006-03-31 14:50:00,21.68,21.75,21.68,21.74,99200.0,6.9781,7.0006,6.9781,6.9974,99200.0
2006-03-31 14:55:00,21.73,21.75,21.71,21.71,49600.0,6.9942,7.0006,6.9878,6.9878,49600.0
2006-03-31 15:00:00,21.71,21.73,21.65,21.65,46400.0,6.9878,6.9942,6.9685,6.9685,46400.0
2006-03-31 15:05:00,21.66,21.72,21.65,21.7,47600.0,6.9717,6.991,6.9685,6.9845,47600.0
2006-03-31 15:10:00,21.71,21.72,21.68,21.7,52800.0,6.9878,6.991,6.9781,6.9845,52800.0
2006-03-31 15:15:00,21.7,21.7,21.66,21.66,32800.0,6.9845,6.9845,6.9717,6.9717,32800.0
2006-03-31 15:20:00,21.64,21.67,21.63,21.67,64000.0,6.9652,6.9749,6.962,6.9749,64000.0
2006-03-31 15:25:00,21.66,21.68,21.65,21.65,44400.0,6.9717,6.9781,6.9685,6.9685,44400.0
2006-03-31 15:30:00,21.65,21.71,21.63,21.7,103200.0,6.9685,6.9878,6.962,6.9845,103200.0
2006-03-31 15:35:00,21.7,21.7,21.69,21.7,54400.0,6.9845,6.9845,6.9813,6.9845,54400.0
2006-03-31 15:40:00,21.7,21.7,21.65,21.65,48000.0,6.9845,6.9845,6.9685,6.9685,48000.0
2006-03-31 15:45:00,21.65,21.65,21.6,21.63,72000.0,6.9685,6.9685,6.9524,6.962,72000.0
2006-03-31 15:50:00,21.62,21.69,21.61,21.65,104400.0,6.9588,6.9813,6.9556,6.9685,104400.0
2006-03-31 15:55:00,21.65,21.67,21.61,21.64,125200.0,6.9685,6.9749,6.9556,6.9652,125200.0
2006-04-03 09:30:00,21.79,21.8,21.78,21.8,196000.0,7.0135,7.0167,7.0103,7.0167,196000.0
2006-04-03 09:35:00,21.78,21.91,21.75,21.85,328800.0,7.0103,7.0521,7.0006,7.0328,328800.0
2006-04-03 09:40:00,21.85,21.88,21.85,21.88,200400.0,7.0328,7.0425,7.0328,7.0425,200400.0
2006-04-03 09:45:00,21.88,21.95,21.88,21.93,235600.0,7.0425,7.065,7.0425,7.0586,235600.0
2006-04-03 09:50:00,21.93,21.94,21.9,21.94,302000.0,7.0586,7.0618,7.0489,7.0618,302000.0
2006-04-03 09:55:00,21.94,21.98,21.88,21.97,342800.0,7.0618,7.0747,7.0425,7.0714,342800.0
2006-04-03 10:00:00,21.97,22.1,21.97,22.1,325200.0,7.0714,7.1133,7.0714,7.1133,325200.0
2006-04-03 10:05:00,22.08,22.17,22.08,22.15,244400.0,7.1069,7.1358,7.1069,7.1294,244400.0
2006-04-03 10:10:00,22.14,22.15,22.11,22.13,115600.0,7.1262,7.1294,7.1165,7.1229,115600.0
2006-04-03 10:15:00,22.14,22.15,21.99,22.0,187200.0,7.1262,7.1294,7.0779,7.0811,187200.0
2006-04-03 10:20:00,22.03,22.1,22.0,22.1,140800.0,7.0908,7.1133,7.0811,7.1133,140800.0
2006-04-03 10:25:00,22.1,22.25,22.09,22.25,2227200.0,7.1133,7.1616,7.1101,7.1616,2227200.0
2006-04-03 10:30:00,22.23,22.29,22.21,22.25,266400.0,7.1551,7.1744,7.1487,7.1616,266400.0
2006-04-03 10:35:00,22.25,22.29,22.18,22.24,166400.0,7.1616,7.1744,7.139,7.1584,166400.0
2006-04-03 10:40:00,22.25,22.25,22.22,22.23,107200.0,7.1616,7.1616,7.1519,7.1551,107200.0
2006-04-03 10:45:00,22.23,22.25,22.22,22.22,136400.0,7.1551,7.1616,7.1519,7.1519,136400.0
2006-04-03 10:50:00,22.22,22.25,22.21,22.25,155600.0,7.1519,7.1616,7.1487,7.1616,155600.0
2006-04-03 10:55:00,22.25,22.31,22.24,22.28,197600.0,7.1616,7.1809,7.1584,7.1712,197600.0
2006-04-03 11:00:00,22.28,22.28,22.24,22.24,190000.0,7.1712,7.1712,7.1584,7.1584,190000.0
2006-04-03 11:05:00,22.24,22.28,22.19,22.25,121600.0,7.1584,7.1712,7.1423,7.1616,121600.0
2006-04-03 11:10:00,22.25,22.29,22.24,22.29,284400.0,7.1616,7.1744,7.1584,7.1744,284400.0
2006-04-03 11:15:00,22.29,22.29,22.25,22.25,126800.0,7.1744,7.1744,7.1616,7.1616,126800.0
2006-04-03 11:20:00,22.24,22.36,22.24,22.35,234000.0,7.1584,7.197,7.1584,7.1938,234000.0
2006-04-03 11:25:00,22.36,22.45,22.36,22.43,166800.0,7.197,7.2259,7.197,7.2195,166800.0
2006-04-03 11:30:00,22.43,22.47,22.43,22.46,210000.0,7.2195,7.2324,7.2195,7.2292,210000.0
2006-04-03 11:35:00,22.44,22.44,22.4,22.4,124800.0,7.2227,7.2227,7.2099,7.2099,124800.0
2006-04-03 11:40:00,22.4,22.46,22.4,22.43,114400.0,7.2099,7.2292,7.2099,7.2195,114400.0
2006-04-03 11:45:00,22.43,22.47,22.38,22.4,164800.0,7.2195,7.2324,7.2034,7.2099,164800.0
2006-04-03 11:50:00,22.42,22.5,22.41,22.43,158400.0,7.2163,7.242,7.2131,7.2195,158400.0
2006-04-03 11:55:00,22.42,22.47,22.42,22.43,73200.0,7.2163,7.2324,7.2163,7.2195,73200.0
2006-04-03 12:00:00,22.43,22.48,22.43,22.46,77600.0,7.2195,7.2356,7.2195,7.2292,77600.0
2006-04-03 12:05:00,22.46,22.46,22.4,22.41,70800.0,7.2292,7.2292,7.2099,7.2131,70800.0
2006-04-03 12:10:00,22.41,22.45,22.38,22.43,102800.0,7.2131,7.2259,7.2034,7.2195,102800.0
2006-04-03 12:15:00,22.44,22.48,22.44,22.47,56000.0,7.2227,7.2356,7.2227,7.2324,56000.0
2006-04-03 12:20:00,22.45,22.48,22.45,22.47,48000.0,7.2259,7.2356,7.2259,7.2324,48000.0
2006-04-03 12:25:00,22.47,22.48,22.45,22.45,57200.0,7.2324,7.2356,7.2259,7.2259,57200.0
2006-04-03 12:30:00,22.45,22.46,22.42,22.44,50000.0,7.2259,7.2292,7.2163,7.2227,50000.0
2006-04-03 12:35:00,22.43,22.44,22.4,22.42,73200.0,7.2195,7.2227,7.2099,7.2163,73200.0
2006-04-03 12:40:00,22.42,22.42,22.36,22.39,82800.0,7.2163,7.2163,7.197,7.2066,82800.0
2006-04-03 12:45:00,22.39,22.39,22.35,22.37,164400.0,7.2066,7.2066,7.1938,7.2002,164400.0
2006-04-03 12:50:00,22.37,22.38,22.35,22.38,116800.0,7.2002,7.2034,7.1938,7.2034,116800.0
2006-04-03 12:55:00,22.38,22.38,22.35,22.37,104000.0,7.2034,7.2034,7.1938,7.2002,104000.0
2006-04-03 13:00:00,22.37,22.37,22.27,22.27,102400.0,7.2002,7.2002,7.168,7.168,102400.0
2006-04-03 13:05:00,22.28,22.36,22.28,22.36,68800.0,7.1712,7.197,7.1712,7.197,68800.0
2006-04-03 13:10:00,22.36,22.39,22.33,22.37,197200.0,7.197,7.2066,7.1873,7.2002,197200.0
2006-04-03 13:15:00,22.37,22.41,22.36,22.38,185200.0,7.2002,7.2131,7.197,7.2034,185200.0
2006-04-03 13:20:00,22.38,22.41,22.36,22.39,156000.0,7.2034,7.2131,7.197,7.2066,156000.0
2006-04-03 13:25:00,22.4,22.4,22.37,22.37,103200.0,7.2099,7.2099,7.2002,7.2002,103200.0
2006-04-03 13:30:00,22.37,22.41,22.37,22.4,138400.0,7.2002,7.2131,7.2002,7.2099,138400.0
2006-04-03 13:35:00,22.4,22.4,22.37,22.37,84800.0,7.2099,7.2099,7.2002,7.2002,84800.0
2006-04-03 13:40:00,22.38,22.38,22.35,22.38,88800.0,7.2034,7.2034,7.1938,7.2034,88800.0
2006-04-03 13:45:00,22.38,22.45,22.38,22.43,169200.0,7.2034,7.2259,7.2034,7.2195,169200.0
2006-04-03 13:50:00,22.43,22.44,22.4,22.44,86000.0,7.2195,7.2227,7.2099,7.2227,86000.0
2006-04-03 13:55:00,22.43,22.47,22.42,22.45,116800.0,7.2195,7.2324,7.2163,7.2259,116800.0
2006-04-03 14:00:00,22.45,22.47,22.45,22.47,128800.0,7.2259,7.2324,7.2259,7.2324,128800.0
2006-04-03 14:05:00,22.47,22.48,22.44,22.46,80000.0,7.2324,7.2356,7.2227,7.2292,80000.0
2006-04-03 14:10:00,22.47,22.47,22.39,22.41,81600.0,7.2324,7.2324,7.2066,7.2131,81600.0
2006-04-03 14:15:00,22.4,22.44,22.38,22.41,94000.0,7.2099,7.2227,7.2034,7.2131,94000.0
2006-04-03 14:20:00,22.42,22.45,22.4,22.44,139200.0,7.2163,7.2259,7.2099,7.2227,139200.0
2006-04-03 14:25:00,22.43,22.44,22.38,22.41,88400.0,7.2195,7.2227,7.2034,7.2131,88400.0
2006-04-03 14:30:00,22.41,22.41,22.39,22.39,56400.0,7.2131,7.2131,7.2066,7.2066,56400.0
2006-04-03 14:35:00,22.4,22.4,22.34,22.35,122800.0,7.2099,7.2099,7.1905,7.1938,122800.0
2006-04-03 14:40:00,22.34,22.4,22.33,22.39,133600.0,7.1905,7.2099,7.1873,7.2066,133600.0
2006-04-03 14:45:00,22.4,22.44,22.38,22.4,211200.0,7.2099,7.2227,7.2034,7.2099,211200.0
2006-04-03 14:50:00,22.41,22.43,22.39,22.41,101200.0,7.2131,7.2195,7.2066,7.2131,101200.0
2006-04-03 14:55:00,22.42,22.43,22.39,22.42,93600.0,7.2163,7.2195,7.2066,7.2163,93600.0
2006-04-03 15:00:00,22.41,22.44,22.41,22.43,65600.0,7.2131,7.2227,7.2131,7.2195,65600.0
2006-04-03 15:05:00,22.43,22.45,22.4,22.45,114800.0,7.2195,7.2259,7.2099,7.2259,114800.0
2006-04-03 15:10:00,22.45,22.47,22.44,22.44,92000.0,7.2259,7.2324,7.2227,7.2227,92000.0
2006-04-03 15:15:00,22.44,22.45,22.41,22.43,135200.0,7.2227,7.2259,7.2131,7.2195,135200.0
2006-04-03 15:20:00,22.43,22.44,22.42,22.42,76400.0,7.2195,7.2227,7.2163,7.2163,76400.0
2006-04-03 15:25:00,22.42,22.43,22.39,22.42,148800.0,7.2163,7.2195,7.2066,7.2163,148800.0
2006-04-03 15:30:00,22.41,22.42,22.39,22.4,94000.0,7.2131,7.2163,7.2066,7.2099,94000.0
2006-04-03 15:35:00,22.4,22.41,22.31,22.41,140800.0,7.2099,7.2131,7.1809,7.2131,140800.0
2006-04-03 15:40:00,22.41,22.41,22.31,22.33,146000.0,7.2131,7.2131,7.1809,7.1873,146000.0
2006-04-03 15:45:00,22.32,22.33,22.23,22.33,201600.0,7.1841,7.1873,7.1551,7.1873,201600.0
2006-04-03 15:50:00,22.33,22.34,22.29,22.33,146800.0,7.1873,7.1905,7.1744,7.1873,146800.0
2006-04-03 15:55:00,22.33,22.36,22.31,22.34,252800.0,7.1873,7.197,7.1809,7.1905,252800.0
2006-04-04 09:30:00,22.28,22.31,22.21,22.25,249200.0,7.2506,7.2603,7.2278,7.2408,249200.0
2006-04-04 09:35:00,22.25,22.31,22.25,22.25,198000.0,7.2408,7.2603,7.2408,7.2408,198000.0
2006-04-04 09:40:00,22.25,22.27,22.21,22.27,125600.0,7.2408,7.2473,7.2278,7.2473,125600.0
2006-04-04 09:45:00,22.27,22.27,22.13,22.18,126000.0,7.2473,7.2473,7.2018,7.218,126000.0
2006-04-04 09:50:00,22.18,22.29,22.18,22.28,118800.0,7.218,7.2538,7.218,7.2506,118800.0
2006-04-04 09:55:00,22.28,22.32,22.28,22.3,130800.0,7.2506,7.2636,7.2506,7.2571,130800.0
2006-04-04 10:00:00,22.3,22.38,22.28,22.35,130000.0,7.2571,7.2831,7.2506,7.2734,130000.0
2006-04-04 10:05:00,22.36,22.43,22.36,22.4,149200.0,7.2766,7.2994,7.2766,7.2896,149200.0
2006-04-04 10:10:00,22.41,22.43,22.38,22.38,127200.0,7.2929,7.2994,7.2831,7.2831,127200.0
2006-04-04 10:15:00,22.39,22.49,22.39,22.48,177200.0,7.2864,7.3189,7.2864,7.3157,177200.0
2006-04-04 10:20:00,22.48,22.49,22.43,22.46,286400.0,7.3157,7.3189,7.2994,7.3092,286400.0
2006-04-04 10:25:00,22.46,22.48,22.43,22.44,85600.0,7.3092,7.3157,7.2994,7.3026,85600.0
2006-04-04 10:30:00,22.45,22.48,22.43,22.43,66000.0,7.3059,7.3157,7.2994,7.2994,66000.0
2006-04-04 10:35:00,22.43,22.47,22.42,22.42,99200.0,7.2994,7.3124,7.2961,7.2961,99200.0
2006-04-04 10:40:00,22.42,22.46,22.42,22.42,219600.0,7.2961,7.3092,7.2961,7.2961,219600.0
2006-04-04 10:45:00,22.43,22.45,22.42,22.45,83600.0,7.2994,7.3059,7.2961,7.3059,83600.0
2006-04-04 10:50:00,22.43,22.44,22.32,22.32,122400.0,7.2994,7.3026,7.2636,7.2636,122400.0
2006-04-04 10:55:00,22.32,22.34,22.27,22.32,159600.0,7.2636,7.2701,7.2473,7.2636,159600.0
2006-04-04 11:00:00,22.31,22.34,22.29,22.33,55200.0,7.2603,7.2701,7.2538,7.2668,55200.0
2006-04-04 11:05:00,22.33,22.33,22.23,22.28,146000.0,7.2668,7.2668,7.2343,7.2506,146000.0
2006-04-04 11:10:00,22.28,22.31,22.27,22.29,64400.0,7.2506,7.2603,7.2473,7.2538,64400.0
2006-04-04 11:15:00,22.29,22.31,22.28,22.3,94400.0,7.2538,7.2603,7.2506,7.2571,94400.0
2006-04-04 11:20:00,22.3,22.3,22.21,22.25,142000.0,7.2571,7.2571,7.2278,7.2408,142000.0
2006-04-04 11:25:00,22.25,22.3,22.25,22.3,70000.0,7.2408,7.2571,7.2408,7.2571,70000.0
2006-04-04 11:30:00,22.3,22.31,22.25,22.25,83200.0,7.2571,7.2603,7.2408,7.2408,83200.0
2006-04-04 11:35:00,22.25,22.38,22.25,22.37,107200.0,7.2408,7.2831,7.2408,7.2799,107200.0
2006-04-04 11:40:00,22.36,22.36,22.29,22.31,154400.0,7.2766,7.2766,7.2538,7.2603,154400.0
2006-04-04 11:45:00,22.31,22.34,22.31,22.33,136400.0,7.2603,7.2701,7.2603,7.2668,136400.0
2006-04-04 11:50:00,22.33,22.34,22.3,22.31,136000.0,7.2668,7.2701,7.2571,7.2603,136000.0
2006-04-04 11:55:00,22.3,22.32,22.29,22.31,103200.0,7.2571,7.2636,7.2538,7.2603,103200.0
2006-04-04 12:00:00,22.31,22.31,22.3,22.31,110800.0,7.2603,7.2603,7.2571,7.2603,110800.0
2006-04-04 12:05:00,22.32,22.35,22.31,22.32,168800.0,7.2636,7.2734,7.2603,7.2636,168800.0
2006-04-04 12:10:00,22.33,22.33,22.29,22.3,105600.0,7.2668,7.2668,7.2538,7.2571,105600.0
2006-04-04 12:15:00,22.31,22.33,22.3,22.31,94400.0,7.2603,7.2668,7.2571,7.2603,94400.0
2006-04-04 12:20:00,22.31,22.32,22.29,22.3,71200.0,7.2603,7.2636,7.2538,7.2571,71200.0
2006-04-04 12:25:00,22.3,22.3,22.29,22.3,58400.0,7.2571,7.2571,7.2538,7.2571,58400.0
2006-04-04 12:30:00,22.3,22.33,22.3,22.32,356400.0,7.2571,7.2668,7.2571,7.2636,356400.0
2006-04-04 12:35:00,22.32,22.34,22.31,22.31,80400.0,7.2636,7.2701,7.2603,7.2603,80400.0
2006-04-04 12:40:00,22.31,22.33,22.31,22.33,146000.0,7.2603,7.2668,7.2603,7.2668,146000.0
2006-04-04 12:45:00,22.33,22.33,22.31,22.32,52800.0,7.2668,7.2668,7.2603,7.2636,52800.0
2006-04-04 12:50:00,22.32,22.33,22.32,22.33,54400.0,7.2636,7.2668,7.2636,7.2668,54400.0
2006-04-04 12:55:00,22.33,22.34,22.28,22.29,223600.0,7.2668,7.2701,7.2506,7.2538,223600.0
2006-04-04 13:00:00,22.28,22.32,22.28,22.29,60400.0,7.2506,7.2636,7.2506,7.2538,60400.0
2006-04-04 13:05:00,22.29,22.32,22.29,22.29,70800.0,7.2538,7.2636,7.2538,7.2538,70800.0
2006-04-04 13:10:00,22.29,22.3,22.27,22.27,99200.0,7.2538,7.2571,7.2473,7.2473,99200.0
2006-04-04 13:15:00,22.27,22.28,22.21,22.25,97200.0,7.2473,7.2506,7.2278,7.2408,97200.0
2006-04-04 13:20:00,22.26,22.28,22.24,22.25,66000.0,7.2441,7.2506,7.2376,7.2408,66000.0
2006-04-04 13:25:00,22.25,22.25,22.23,22.25,42800.0,7.2408,7.2408,7.2343,7.2408,42800.0
2006-04-04 13:30:00,22.24,22.3,22.23,22.28,95600.0,7.2376,7.2571,7.2343,7.2506,95600.0
2006-04-04 13:35:00,22.28,22.28,22.23,22.25,106400.0,7.2506,7.2506,7.2343,7.2408,106400.0
2006-04-04 13:40:00,22.25,22.25,22.21,22.22,92000.0,7.2408,7.2408,7.2278,7.231,92000.0
2006-04-04 13:45:00,22.22,22.22,22.18,22.2,81600.0,7.231,7.231,7.218,7.2245,81600.0
2006-04-04 13:50:00,22.18,22.25,22.18,22.25,70400.0,7.218,7.2408,7.218,7.2408,70400.0
2006-04-04 13:55:00,22.25,22.28,22.24,22.25,81600.0,7.2408,7.2506,7.2376,7.2408,81600.0
2006-04-04 14:00:00,22.25,22.26,22.21,22.23,113600.0,7.2408,7.2441,7.2278,7.2343,113600.0
2006-04-04 14:05:00,22.23,22.25,22.22,22.25,62400.0,7.2343,7.2408,7.231,7.2408,62400.0
2006-04-04 14:10:00,22.25,22.28,22.25,22.26,140400.0,7.2408,7.2506,7.2408,7.2441,140400.0
2006-04-04 14:15:00,22.25,22.34,22.24,22.29,146400.0,7.2408,7.2701,7.2376,7.2538,146400.0
2006-04-04 14:20:00,22.32,22.33,22.29,22.32,196800.0,7.2636,7.2668,7.2538,7.2636,196800.0
2006-04-04 14:25:00,22.32,22.35,22.27,22.33,178000.0,7.2636,7.2734,7.2473,7.2668,178000.0
2006-04-04 14:30:00,22.33,22.35,22.31,22.32,208000.0,7.2668,7.2734,7.2603,7.2636,208000.0
2006-04-04 14:35:00,22.32,22.34,22.28,22.32,402800.0,7.2636,7.2701,7.2506,7.2636,402800.0
2006-04-04 14:40:00,22.32,22.34,22.27,22.27,106800.0,7.2636,7.2701,7.2473,7.2473,106800.0
2006-04-04 14:45:00,22.25,22.25,22.22,22.23,167200.0,7.2408,7.2408,7.231,7.2343,167200.0
2006-04-04 14:50:00,22.23,22.24,22.17,22.22,242800.0,7.2343,7.2376,7.2148,7.231,242800.0
2006-04-04 14:55:00,22.22,22.27,22.2,22.27,95200.0,7.231,7.2473,7.2245,7.2473,95200.0
2006-04-04 15:00:00,22.27,22.27,22.18,22.2,300000.0,7.2473,7.2473,7.218,7.2245,300000.0
2006-04-04 15:05:00,22.19,22.2,22.13,22.2,173600.0,7.2213,7.2245,7.2018,7.2245,173600.0
2006-04-04 15:10:00,22.2,22.2,22.1,22.13,283600.0,7.2245,7.2245,7.192,7.2018,283600.0
2006-04-04 15:15:00,22.13,22.15,22.11,22.15,98000.0,7.2018,7.2083,7.1953,7.2083,98000.0
2006-04-04 15:20:00,22.16,22.18,22.11,22.13,178000.0,7.2115,7.218,7.1953,7.2018,178000.0
2006-04-04 15:25:00,22.13,22.16,22.05,22.06,140000.0,7.2018,7.2115,7.1757,7.179,140000.0
2006-04-04 15:30:00,22.06,22.12,22.05,22.11,111200.0,7.179,7.1985,7.1757,7.1953,111200.0
2006-04-04 15:35:00,22.1,22.11,22.03,22.05,232800.0,7.192,7.1953,7.1692,7.1757,232800.0
2006-04-04 15:40:00,22.05,22.13,22.05,22.09,154400.0,7.1757,7.2018,7.1757,7.1887,154400.0
2006-04-04 15:45:00,22.08,22.08,22.04,22.07,176800.0,7.1855,7.1855,7.1725,7.1822,176800.0
2006-04-04 15:50:00,22.07,22.08,22.05,22.08,233200.0,7.1822,7.1855,7.1757,7.1855,233200.0
2006-04-04 15:55:00,22.08,22.15,22.08,22.1,214400.0,7.1855,7.2083,7.1855,7.192,214400.0
2006-04-05 09:30:00,21.99,22.1,21.99,22.09,115600.0,7.1562,7.192,7.1562,7.1887,115600.0
2006-04-05 09:35:00,22.1,22.19,22.04,22.18,113200.0,7.192,7.2213,7.1725,7.218,113200.0
2006-04-05 09:40:00,22.17,22.23,22.17,22.2,256000.0,7.2148,7.2343,7.2148,7.2245,256000.0
2006-04-05 09:45:00,22.21,22.24,22.19,22.21,83600.0,7.2278,7.2376,7.2213,7.2278,83600.0
2006-04-05 09:50:00,22.19,22.23,22.19,22.22,191200.0,7.2213,7.2343,7.2213,7.231,191200.0
2006-04-05 09:55:00,22.22,22.24,22.16,22.18,189600.0,7.231,7.2376,7.2115,7.218,189600.0
2006-04-05 10:00:00,22.19,22.22,22.18,22.21,58000.0,7.2213,7.231,7.218,7.2278,58000.0
2006-04-05 10:05:00,22.19,22.2,22.15,22.17,79600.0,7.2213,7.2245,7.2083,7.2148,79600.0
2006-04-05 10:10:00,22.17,22.19,22.15,22.18,55200.0,7.2148,7.2213,7.2083,7.218,55200.0
2006-04-05 10:15:00,22.16,22.18,22.14,22.15,38400.0,7.2115,7.218,7.205,7.2083,38400.0
2006-04-05 10:20:00,22.15,22.18,22.13,22.16,96800.0,7.2083,7.218,7.2018,7.2115,96800.0
2006-04-05 10:25:00,22.17,22.2,22.16,22.19,149600.0,7.2148,7.2245,7.2115,7.2213,149600.0
2006-04-05 10:30:00,22.19,22.21,22.14,22.16,290000.0,7.2213,7.2278,7.205,7.2115,290000.0
2006-04-05 10:35:00,22.17,22.22,22.16,22.22,192400.0,7.2148,7.231,7.2115,7.231,192400.0
2006-04-05 10:40:00,22.23,22.27,22.2,22.2,150400.0,7.2343,7.2473,7.2245,7.2245,150400.0
2006-04-05 10:45:00,22.21,22.23,22.19,22.19,143200.0,7.2278,7.2343,7.2213,7.2213,143200.0
2006-04-05 10:50:00,22.2,22.21,22.16,22.18,173200.0,7.2245,7.2278,7.2115,7.218,173200.0
2006-04-05 10:55:00,22.18,22.18,22.03,22.04,102400.0,7.218,7.218,7.1692,7.1725,102400.0
2006-04-05 11:00:00,22.03,22.09,22.01,22.07,84000.0,7.1692,7.1887,7.1627,7.1822,84000.0
2006-04-05 11:05:00,22.06,22.08,22.04,22.08,76800.0,7.179,7.1855,7.1725,7.1855,76800.0
2006-04-05 11:10:00,22.08,22.11,22.06,22.08,60400.0,7.1855,7.1953,7.179,7.1855,60400.0
2006-04-05 11:15:00,22.08,22.1,22.06,22.1,28000.0,7.1855,7.192,7.179,7.192,28000.0
2006-04-05 11:20:00,22.12,22.14,22.11,22.13,48800.0,7.1985,7.205,7.1953,7.2018,48800.0
2006-04-05 11:25:00,22.12,22.15,22.11,22.14,52000.0,7.1985,7.2083,7.1953,7.205,52000.0
2006-04-05 11:30:00,22.13,22.13,22.08,22.1,70000.0,7.2018,7.2018,7.1855,7.192,70000.0
2006-04-05 11:35:00,22.09,22.09,22.06,22.06,62800.0,7.1887,7.1887,7.179,7.179,62800.0
2006-04-05 11:40:00,22.07,22.08,22.05,22.06,30800.0,7.1822,7.1855,7.1757,7.179,30800.0
2006-04-05 11:45:00,22.06,22.06,22.02,22.04,79600.0,7.179,7.179,7.166,7.1725,79600.0
2006-04-05 11:50:00,22.03,22.09,22.02,22.09,44800.0,7.1692,7.1887,7.166,7.1887,44800.0
2006-04-05 11:55:00,22.09,22.16,22.09,22.16,46800.0,7.1887,7.2115,7.1887,7.2115,46800.0
2006-04-05 12:00:00,22.15,22.16,22.12,22.12,42400.0,7.2083,7.2115,7.1985,7.1985,42400.0
2006-04-05 12:05:00,22.13,22.14,22.12,22.14,37600.0,7.2018,7.205,7.1985,7.205,37600.0
2006-04-05 12:10:00,22.15,22.2,22.14,22.17,72400.0,7.2083,7.2245,7.205,7.2148,72400.0
2006-04-05 12:15:00,22.15,22.16,22.11,22.11,42400.0,7.2083,7.2115,7.1953,7.1953,42400.0
2006-04-05 12:20:00,22.11,22.16,22.11,22.16,88000.0,7.1953,7.2115,7.1953,7.2115,88000.0
2006-04-05 12:25:00,22.15,22.17,22.14,22.16,49200.0,7.2083,7.2148,7.205,7.2115,49200.0
2006-04-05 12:30:00,22.15,22.16,22.14,22.15,42000.0,7.2083,7.2115,7.205,7.2083,42000.0
2006-04-05 12:35:00,22.15,22.16,22.13,22.13,18000.0,7.2083,7.2115,7.2018,7.2018,18000.0
2006-04-05 12:40:00,22.12,22.18,22.12,22.18,64800.0,7.1985,7.218,7.1985,7.218,64800.0
2006-04-05 12:45:00,22.17,22.19,22.15,22.19,50800.0,7.2148,7.2213,7.2083,7.2213,50800.0
2006-04-05 12:50:00,22.18,22.23,22.18,22.21,111600.0,7.218,7.2343,7.218,7.2278,111600.0
2006-04-05 12:55:00,22.22,22.24,22.2,22.21,54400.0,7.231,7.2376,7.2245,7.2278,54400.0
2006-04-05 13:00:00,22.2,22.25,22.2,22.25,88000.0,7.2245,7.2408,7.2245,7.2408,88000.0
2006-04-05 13:05:00,22.24,22.29,22.24,22.26,59200.0,7.2376,7.2538,7.2376,7.2441,59200.0
2006-04-05 13:10:00,22.27,22.27,22.24,22.24,71600.0,7.2473,7.2473,7.2376,7.2376,71600.0
2006-04-05 13:15:00,22.24,22.24,22.21,22.24,34400.0,7.2376,7.2376,7.2278,7.2376,34400.0
2006-04-05 13:20:00,22.24,22.27,22.22,22.24,44400.0,7.2376,7.2473,7.231,7.2376,44400.0
2006-04-05 13:25:00,22.24,22.27,22.23,22.27,44400.0,7.2376,7.2473,7.2343,7.2473,44400.0
2006-04-05 13:30:00,22.27,22.27,22.23,22.25,42400.0,7.2473,7.2473,7.2343,7.2408,42400.0
2006-04-05 13:35:00,22.26,22.3,22.24,22.24,55600.0,7.2441,7.2571,7.2376,7.2376,55600.0
2006-04-05 13:40:00,22.24,22.29,22.23,22.29,36000.0,7.2376,7.2538,7.2343,7.2538,36000.0
2006-04-05 13:45:00,22.29,22.29,22.24,22.28,96000.0,7.2538,7.2538,7.2376,7.2506,96000.0
2006-04-05 13:50:00,22.27,22.35,22.27,22.32,126000.0,7.2473,7.2734,7.2473,7.2636,126000.0
2006-04-05 13:55:00,22.32,22.32,22.28,22.31,52400.0,7.2636,7.2636,7.2506,7.2603,52400.0
2006-04-05 14:00:00,22.31,22.31,22.25,22.25,64400.0,7.2603,7.2603,7.2408,7.2408,64400.0
2006-04-05 14:05:00,22.25,22.25,22.21,22.22,58400.0,7.2408,7.2408,7.2278,7.231,58400.0
2006-04-05 14:10:00,22.23,22.24,22.21,22.22,39200.0,7.2343,7.2376,7.2278,7.231,39200.0
2006-04-05 14:15:00,22.22,22.25,22.19,22.25,58800.0,7.231,7.2408,7.2213,7.2408,58800.0
2006-04-05 14:20:00,22.25,22.29,22.25,22.27,36400.0,7.2408,7.2538,7.2408,7.2473,36400.0
2006-04-05 14:25:00,22.29,22.29,22.27,22.28,36800.0,7.2538,7.2538,7.2473,7.2506,36800.0
2006-04-05 14:30:00,22.28,22.32,22.28,22.3,38000.0,7.2506,7.2636,7.2506,7.2571,38000.0
2006-04-05 14:35:00,22.28,22.3,22.28,22.29,59600.0,7.2506,7.2571,7.2506,7.2538,59600.0
2006-04-05 14:40:00,22.29,22.34,22.29,22.33,94800.0,7.2538,7.2701,7.2538,7.2668,94800.0
2006-04-05 14:45:00,22.33,22.41,22.33,22.39,145200.0,7.2668,7.2929,7.2668,7.2864,145200.0
2006-04-05 14:50:00,22.39,22.41,22.38,22.4,113600.0,7.2864,7.2929,7.2831,7.2896,113600.0
2006-04-05 14:55:00,22.4,22.43,22.4,22.42,191200.0,7.2896,7.2994,7.2896,7.2961,191200.0
2006-04-05 15:00:00,22.41,22.42,22.38,22.4,89200.0,7.2929,7.2961,7.2831,7.2896,89200.0
2006-04-05 15:05:00,22.4,22.45,22.4,22.4,105600.0,7.2896,7.3059,7.2896,7.2896,105600.0
2006-04-05 15:10:00,22.41,22.46,22.4,22.45,79600.0,7.2929,7.3092,7.2896,7.3059,79600.0
2006-04-05 15:15:00,22.45,22.47,22.43,22.47,75200.0,7.3059,7.3124,7.2994,7.3124,75200.0
2006-04-05 15:20:00,22.46,22.52,22.46,22.48,114800.0,7.3092,7.3287,7.3092,7.3157,114800.0
2006-04-05 15:25:00,22.47,22.54,22.47,22.48,231600.0,7.3124,7.3352,7.3124,7.3157,231600.0
2006-04-05 15:30:00,22.48,22.51,22.44,22.47,104000.0,7.3157,7.3254,7.3026,7.3124,104000.0
2006-04-05 15:35:00,22.45,22.51,22.45,22.5,152400.0,7.3059,7.3254,7.3059,7.3222,152400.0
2006-04-05 15:40:00,22.5,22.56,22.5,22.53,178400.0,7.3222,7.3417,7.3222,7.3319,178400.0
2006-04-05 15:45:00,22.53,22.56,22.51,22.52,226800.0,7.3319,7.3417,7.3254,7.3287,226800.0
2006-04-05 15:50:00,22.52,22.52,22.48,22.52,192400.0,7.3287,7.3287,7.3157,7.3287,192400.0
2006-04-05 15:55:00,22.51,22.52,22.48,22.52,234800.0,7.3254,7.3287,7.3157,7.3287,234800.0
2006-04-06 09:30:00,22.62,22.62,22.5,22.5,185200.0,7.3612,7.3612,7.3222,7.3222,185200.0
2006-04-06 09:35:00,22.5,22.55,22.49,22.5,137600.0,7.3222,7.3384,7.3189,7.3222,137600.0
2006-04-06 09:40:00,22.5,22.63,22.43,22.63,216000.0,7.3222,7.3645,7.2994,7.3645,216000.0
2006-04-06 09:45:00,22.63,22.77,22.63,22.63,218400.0,7.3645,7.41,7.3645,7.3645,218400.0
2006-04-06 09:50:00,22.65,22.72,22.65,22.71,168000.0,7.371,7.3938,7.371,7.3905,168000.0
2006-04-06 09:55:00,22.7,22.71,22.68,22.68,43200.0,7.3873,7.3905,7.3807,7.3807,43200.0
2006-04-06 10:00:00,22.67,22.67,22.62,22.63,96400.0,7.3775,7.3775,7.3612,7.3645,96400.0
2006-04-06 10:05:00,22.63,22.67,22.61,22.65,37200.0,7.3645,7.3775,7.358,7.371,37200.0
2006-04-06 10:10:00,22.66,22.7,22.65,22.7,95200.0,7.3742,7.3873,7.371,7.3873,95200.0
2006-04-06 10:15:00,22.7,22.7,22.68,22.68,91600.0,7.3873,7.3873,7.3807,7.3807,91600.0
2006-04-06 10:20:00,22.68,22.68,22.65,22.67,36400.0,7.3807,7.3807,7.371,7.3775,36400.0
2006-04-06 10:25:00,22.64,22.66,22.61,22.63,70000.0,7.3677,7.3742,7.358,7.3645,70000.0
2006-04-06 10:30:00,22.62,22.63,22.56,22.58,99200.0,7.3612,7.3645,7.3417,7.3482,99200.0
2006-04-06 10:35:00,22.57,22.57,22.54,22.57,60400.0,7.3449,7.3449,7.3352,7.3449,60400.0
2006-04-06 10:40:00,22.56,22.61,22.56,22.6,59200.0,7.3417,7.358,7.3417,7.3547,59200.0
2006-04-06 10:45:00,22.61,22.65,22.61,22.63,49600.0,7.358,7.371,7.358,7.3645,49600.0
2006-04-06 10:50:00,22.63,22.7,22.63,22.7,132000.0,7.3645,7.3873,7.3645,7.3873,132000.0
2006-04-06 10:55:00,22.69,22.69,22.66,22.67,53200.0,7.384,7.384,7.3742,7.3775,53200.0
2006-04-06 11:00:00,22.68,22.7,22.67,22.68,56800.0,7.3807,7.3873,7.3775,7.3807,56800.0
2006-04-06 11:05:00,22.68,22.68,22.6,22.62,54000.0,7.3807,7.3807,7.3547,7.3612,54000.0
2006-04-06 11:10:00,22.63,22.68,22.63,22.65,56400.0,7.3645,7.3807,7.3645,7.371,56400.0
2006-04-06 11:15:00,22.66,22.68,22.65,22.68,48800.0,7.3742,7.3807,7.371,7.3807,48800.0
2006-04-06 11:20:00,22.68,22.68,22.66,22.67,20800.0,7.3807,7.3807,7.3742,7.3775,20800.0
2006-04-06 11:25:00,22.67,22.67,22.63,22.66,50400.0,7.3775,7.3775,7.3645,7.3742,50400.0
2006-04-06 11:30:00,22.66,22.68,22.66,22.68,45200.0,7.3742,7.3807,7.3742,7.3807,45200.0
2006-04-06 11:35:00,22.68,22.68,22.67,22.68,36400.0,7.3807,7.3807,7.3775,7.3807,36400.0
2006-04-06 11:40:00,22.68,22.7,22.67,22.68,68400.0,7.3807,7.3873,7.3775,7.3807,68400.0
2006-04-06 11:45:00,22.68,22.69,22.65,22.66,62800.0,7.3807,7.384,7.371,7.3742,62800.0
2006-04-06 11:50:00,22.66,22.66,22.57,22.57,105600.0,7.3742,7.3742,7.3449,7.3449,105600.0
2006-04-06 11:55:00,22.57,22.57,22.49,22.49,80800.0,7.3449,7.3449,7.3189,7.3189,80800.0
2006-04-06 12:00:00,22.48,22.53,22.45,22.45,63600.0,7.3157,7.3319,7.3059,7.3059,63600.0
2006-04-06 12:05:00,22.45,22.46,22.38,22.42,85600.0,7.3059,7.3092,7.2831,7.2961,85600.0
2006-04-06 12:10:00,22.41,22.52,22.41,22.47,39200.0,7.2929,7.3287,7.2929,7.3124,39200.0
2006-04-06 12:15:00,22.47,22.48,22.45,22.45,35200.0,7.3124,7.3157,7.3059,7.3059,35200.0
2006-04-06 12:20:00,22.46,22.46,22.41,22.41,76000.0,7.3092,7.3092,7.2929,7.2929,76000.0
2006-04-06 12:25:00,22.42,22.44,22.4,22.42,74000.0,7.2961,7.3026,7.2896,7.2961,74000.0
2006-04-06 12:30:00,22.42,22.53,22.42,22.52,52000.0,7.2961,7.3319,7.2961,7.3287,52000.0
2006-04-06 12:35:00,22.51,22.55,22.49,22.49,87600.0,7.3254,7.3384,7.3189,7.3189,87600.0
2006-04-06 12:40:00,22.49,22.59,22.48,22.58,50800.0,7.3189,7.3515,7.3157,7.3482,50800.0
2006-04-06 12:45:00,22.57,22.61,22.57,22.6,53600.0,7.3449,7.358,7.3449,7.3547,53600.0
2006-04-06 12:50:00,22.6,22.62,22.6,22.62,56000.0,7.3547,7.3612,7.3547,7.3612,56000.0
2006-04-06 12:55:00,22.62,22.63,22.57,22.61,65200.0,7.3612,7.3645,7.3449,7.358,65200.0
2006-04-06 13:00:00,22.61,22.65,22.58,22.61,62400.0,7.358,7.371,7.3482,7.358,62400.0
2006-04-06 13:05:00,22.61,22.61,22.59,22.61,73200.0,7.358,7.358,7.3515,7.358,73200.0
2006-04-06 13:10:00,22.61,22.64,22.61,22.62,28800.0,7.358,7.3677,7.358,7.3612,28800.0
2006-04-06 13:15:00,22.62,22.64,22.6,22.63,38000.0,7.3612,7.3677,7.3547,7.3645,38000.0
2006-04-06 13:20:00,22.63,22.68,22.63,22.63,79200.0,7.3645,7.3807,7.3645,7.3645,79200.0
2006-04-06 13:25:00,22.63,22.66,22.62,22.65,46000.0,7.3645,7.3742,7.3612,7.371,46000.0
2006-04-06 13:30:00,22.65,22.67,22.65,22.66,19600.0,7.371,7.3775,7.371,7.3742,19600.0
2006-04-06 13:35:00,22.66,22.7,22.66,22.7,41200.0,7.3742,7.3873,7.3742,7.3873,41200.0
2006-04-06 13:40:00,22.7,22.71,22.7,22.71,32800.0,7.3873,7.3905,7.3873,7.3905,32800.0
2006-04-06 13:45:00,22.71,22.74,22.71,22.72,81200.0,7.3905,7.4003,7.3905,7.3938,81200.0
2006-04-06 13:50:00,22.71,22.74,22.71,22.74,76400.0,7.3905,7.4003,7.3905,7.4003,76400.0
2006-04-06 13:55:00,22.74,22.79,22.74,22.77,174400.0,7.4003,7.4165,7.4003,7.41,174400.0
2006-04-06 14:00:00,22.76,22.79,22.73,22.78,124400.0,7.4068,7.4165,7.397,7.4133,124400.0
2006-04-06 14:05:00,22.78,22.78,22.72,22.74,87200.0,7.4133,7.4133,7.3938,7.4003,87200.0
2006-04-06 14:10:00,22.75,22.75,22.72,22.75,60000.0,7.4035,7.4035,7.3938,7.4035,60000.0
2006-04-06 14:15:00,22.75,22.82,22.75,22.78,93600.0,7.4035,7.4263,7.4035,7.4133,93600.0
2006-04-06 14:20:00,22.78,22.79,22.7,22.7,66000.0,7.4133,7.4165,7.3873,7.3873,66000.0
2006-04-06 14:25:00,22.7,22.77,22.7,22.75,70400.0,7.3873,7.41,7.3873,7.4035,70400.0
2006-04-06 14:30:00,22.75,22.78,22.75,22.78,92000.0,7.4035,7.4133,7.4035,7.4133,92000.0
2006-04-06 14:35:00,22.77,22.78,22.75,22.78,103200.0,7.41,7.4133,7.4035,7.4133,103200.0
2006-04-06 14:40:00,22.78,22.82,22.78,22.81,56800.0,7.4133,7.4263,7.4133,7.4231,56800.0
2006-04-06 14:45:00,22.81,22.81,22.75,22.78,46800.0,7.4231,7.4231,7.4035,7.4133,46800.0
2006-04-06 14:50:00,22.77,22.82,22.76,22.81,53200.0,7.41,7.4263,7.4068,7.4231,53200.0
2006-04-06 14:55:00,22.81,22.82,22.78,22.8,108000.0,7.4231,7.4263,7.4133,7.4198,108000.0
2006-04-06 15:00:00,22.8,22.81,22.75,22.75,64400.0,7.4198,7.4231,7.4035,7.4035,64400.0
2006-04-06 15:05:00,22.75,22.8,22.71,22.74,49200.0,7.4035,7.4198,7.3905,7.4003,49200.0
2006-04-06 15:10:00,22.75,22.78,22.75,22.76,57600.0,7.4035,7.4133,7.4035,7.4068,57600.0
2006-04-06 15:15:00,22.77,22.78,22.75,22.77,44800.0,7.41,7.4133,7.4035,7.41,44800.0
2006-04-06 15:20:00,22.77,22.79,22.77,22.79,24800.0,7.41,7.4165,7.41,7.4165,24800.0
2006-04-06 15:25:00,22.79,22.79,22.77,22.78,51600.0,7.4165,7.4165,7.41,7.4133,51600.0
2006-04-06 15:30:00,22.78,22.81,22.75,22.8,130400.0,7.4133,7.4231,7.4035,7.4198,130400.0
2006-04-06 15:35:00,22.8,22.8,22.76,22.77,97200.0,7.4198,7.4198,7.4068,7.41,97200.0
2006-04-06 15:40:00,22.78,22.8,22.78,22.78,54400.0,7.4133,7.4198,7.4133,7.4133,54400.0
2006-04-06 15:45:00,22.78,22.81,22.78,22.79,194000.0,7.4133,7.4231,7.4133,7.4165,194000.0
2006-04-06 15:50:00,22.79,22.8,22.75,22.79,160400.0,7.4165,7.4198,7.4035,7.4165,160400.0
2006-04-06 15:55:00,22.78,22.79,22.77,22.78,121200.0,7.4133,7.4165,7.41,7.4133,121200.0
2006-04-07 09:30:00,22.54,22.55,22.53,22.55,117200.0,7.3352,7.3384,7.3319,7.3384,117200.0
2006-04-07 09:35:00,22.57,22.66,22.53,22.64,193600.0,7.3449,7.3742,7.3319,7.3677,193600.0
2006-04-07 09:40:00,22.64,22.66,22.6,22.62,75200.0,7.3677,7.3742,7.3547,7.3612,75200.0
2006-04-07 09:45:00,22.61,22.62,22.54,22.56,69600.0,7.358,7.3612,7.3352,7.3417,69600.0
2006-04-07 09:50:00,22.56,22.57,22.47,22.48,108000.0,7.3417,7.3449,7.3124,7.3157,108000.0
2006-04-07 09:55:00,22.48,22.5,22.41,22.41,79200.0,7.3157,7.3222,7.2929,7.2929,79200.0
2006-04-07 10:00:00,22.41,22.41,22.35,22.38,157200.0,7.2929,7.2929,7.2734,7.2831,157200.0
2006-04-07 10:05:00,22.39,22.46,22.35,22.45,129600.0,7.2864,7.3092,7.2734,7.3059,129600.0
2006-04-07 10:10:00,22.45,22.45,22.41,22.43,70800.0,7.3059,7.3059,7.2929,7.2994,70800.0
2006-04-07 10:15:00,22.42,22.43,22.36,22.39,91200.0,7.2961,7.2994,7.2766,7.2864,91200.0
2006-04-07 10:20:00,22.4,22.46,22.36,22.4,238800.0,7.2896,7.3092,7.2766,7.2896,238800.0
2006-04-07 10:25:00,22.42,22.42,22.36,22.39,77600.0,7.2961,7.2961,7.2766,7.2864,77600.0
2006-04-07 10:30:00,22.38,22.38,22.31,22.34,117600.0,7.2831,7.2831,7.2603,7.2701,117600.0
2006-04-07 10:35:00,22.34,22.4,22.34,22.4,87200.0,7.2701,7.2896,7.2701,7.2896,87200.0
2006-04-07 10:40:00,22.35,22.43,22.35,22.37,150800.0,7.2734,7.2994,7.2734,7.2799,150800.0
2006-04-07 10:45:00,22.36,22.36,22.27,22.28,158800.0,7.2766,7.2766,7.2473,7.2506,158800.0
2006-04-07 10:50:00,22.28,22.35,22.27,22.35,86800.0,7.2506,7.2734,7.2473,7.2734,86800.0
2006-04-07 10:55:00,22.34,22.37,22.33,22.36,60000.0,7.2701,7.2799,7.2668,7.2766,60000.0
2006-04-07 11:00:00,22.38,22.38,22.34,22.38,36800.0,7.2831,7.2831,7.2701,7.2831,36800.0
2006-04-07 11:05:00,22.38,22.43,22.38,22.43,89600.0,7.2831,7.2994,7.2831,7.2994,89600.0
2006-04-07 11:10:00,22.43,22.48,22.42,22.42,69200.0,7.2994,7.3157,7.2961,7.2961,69200.0
2006-04-07 11:15:00,22.43,22.52,22.4,22.51,68000.0,7.2994,7.3287,7.2896,7.3254,68000.0
2006-04-07 11:20:00,22.51,22.51,22.44,22.44,50800.0,7.3254,7.3254,7.3026,7.3026,50800.0
2006-04-07 11:25:00,22.44,22.45,22.4,22.41,38400.0,7.3026,7.3059,7.2896,7.2929,38400.0
2006-04-07 11:30:00,22.41,22.41,22.38,22.38,38400.0,7.2929,7.2929,7.2831,7.2831,38400.0
2006-04-07 11:35:00,22.37,22.43,22.37,22.4,56000.0,7.2799,7.2994,7.2799,7.2896,56000.0
2006-04-07 11:40:00,22.4,22.46,22.4,22.41,66800.0,7.2896,7.3092,7.2896,7.2929,66800.0
2006-04-07 11:45:00,22.4,22.42,22.36,22.4,72800.0,7.2896,7.2961,7.2766,7.2896,72800.0
2006-04-07 11:50:00,22.41,22.43,22.39,22.41,65200.0,7.2929,7.2994,7.2864,7.2929,65200.0
2006-04-07 11:55:00,22.41,22.42,22.38,22.41,46000.0,7.2929,7.2961,7.2831,7.2929,46000.0
2006-04-07 12:00:00,22.4,22.43,22.39,22.39,77200.0,7.2896,7.2994,7.2864,7.2864,77200.0
2006-04-07 12:05:00,22.41,22.41,22.34,22.36,53600.0,7.2929,7.2929,7.2701,7.2766,53600.0
2006-04-07 12:10:00,22.36,22.36,22.3,22.31,86800.0,7.2766,7.2766,7.2571,7.2603,86800.0
2006-04-07 12:15:00,22.31,22.34,22.3,22.32,70000.0,7.2603,7.2701,7.2571,7.2636,70000.0
2006-04-07 12:20:00,22.32,22.35,22.31,22.34,65600.0,7.2636,7.2734,7.2603,7.2701,65600.0
2006-04-07 12:25:00,22.33,22.39,22.33,22.37,62800.0,7.2668,7.2864,7.2668,7.2799,62800.0
2006-04-07 12:30:00,22.38,22.44,22.36,22.43,62800.0,7.2831,7.3026,7.2766,7.2994,62800.0
2006-04-07 12:35:00,22.43,22.43,22.35,22.37,52000.0,7.2994,7.2994,7.2734,7.2799,52000.0
2006-04-07 12:40:00,22.36,22.36,22.31,22.33,49200.0,7.2766,7.2766,7.2603,7.2668,49200.0
2006-04-07 12:45:00,22.33,22.35,22.3,22.32,58800.0,7.2668,7.2734,7.2571,7.2636,58800.0
2006-04-07 12:50:00,22.31,22.34,22.3,22.33,91600.0,7.2603,7.2701,7.2571,7.2668,91600.0
2006-04-07 12:55:00,22.33,22.34,22.32,22.34,115600.0,7.2668,7.2701,7.2636,7.2701,115600.0
2006-04-07 13:00:00,22.34,22.34,22.27,22.29,50800.0,7.2701,7.2701,7.2473,7.2538,50800.0
2006-04-07 13:05:00,22.29,22.34,22.29,22.33,100400.0,7.2538,7.2701,7.2538,7.2668,100400.0
2006-04-07 13:10:00,22.33,22.33,22.27,22.3,102800.0,7.2668,7.2668,7.2473,7.2571,102800.0
2006-04-07 13:15:00,22.3,22.32,22.29,22.3,78800.0,7.2571,7.2636,7.2538,7.2571,78800.0
2006-04-07 13:20:00,22.3,22.3,22.28,22.29,45200.0,7.2571,7.2571,7.2506,7.2538,45200.0
2006-04-07 13:25:00,22.29,22.36,22.29,22.34,55600.0,7.2538,7.2766,7.2538,7.2701,55600.0
2006-04-07 13:30:00,22.34,22.39,22.3,22.3,57600.0,7.2701,7.2864,7.2571,7.2571,57600.0
2006-04-07 13:35:00,22.32,22.36,22.28,22.28,39200.0,7.2636,7.2766,7.2506,7.2506,39200.0
2006-04-07 13:40:00,22.28,22.29,22.25,22.27,40000.0,7.2506,7.2538,7.2408,7.2473,40000.0
2006-04-07 13:45:00,22.27,22.3,22.26,22.29,33600.0,7.2473,7.2571,7.2441,7.2538,33600.0
2006-04-07 13:50:00,22.29,22.29,22.26,22.26,58800.0,7.2538,7.2538,7.2441,7.2441,58800.0
2006-04-07 13:55:00,22.27,22.27,22.14,22.19,188000.0,7.2473,7.2473,7.205,7.2213,188000.0
2006-04-07 14:00:00,22.19,22.22,22.18,22.22,87200.0,7.2213,7.231,7.218,7.231,87200.0
2006-04-07 14:05:00,22.22,22.27,22.2,22.27,77600.0,7.231,7.2473,7.2245,7.2473,77600.0
2006-04-07 14:10:00,22.25,22.3,22.21,22.22,76400.0,7.2408,7.2571,7.2278,7.231,76400.0
2006-04-07 14:15:00,22.21,22.23,22.18,22.18,48800.0,7.2278,7.2343,7.218,7.218,48800.0
2006-04-07 14:20:00,22.17,22.23,22.17,22.2,86000.0,7.2148,7.2343,7.2148,7.2245,86000.0
2006-04-07 14:25:00,22.2,22.2,22.18,22.19,26800.0,7.2245,7.2245,7.218,7.2213,26800.0
2006-04-07 14:30:00,22.19,22.27,22.19,22.26,51200.0,7.2213,7.2473,7.2213,7.2441,51200.0
2006-04-07 14:35:00,22.26,22.26,22.23,22.25,42400.0,7.2441,7.2441,7.2343,7.2408,42400.0
2006-04-07 14:40:00,22.26,22.3,22.26,22.29,86000.0,7.2441,7.2571,7.2441,7.2538,86000.0
2006-04-07 14:45:00,22.28,22.36,22.28,22.35,46800.0,7.2506,7.2766,7.2506,7.2734,46800.0
2006-04-07 14:50:00,22.36,22.37,22.28,22.3,44000.0,7.2766,7.2799,7.2506,7.2571,44000.0
2006-04-07 14:55:00,22.28,22.33,22.25,22.32,52800.0,7.2506,7.2668,7.2408,7.2636,52800.0
2006-04-07 15:00:00,22.32,22.34,22.31,22.33,59600.0,7.2636,7.2701,7.2603,7.2668,59600.0
2006-04-07 15:05:00,22.34,22.37,22.32,22.34,173600.0,7.2701,7.2799,7.2636,7.2701,173600.0
2006-04-07 15:10:00,22.35,22.36,22.33,22.34,79200.0,7.2734,7.2766,7.2668,7.2701,79200.0
2006-04-07 15:15:00,22.34,22.34,22.28,22.28,65200.0,7.2701,7.2701,7.2506,7.2506,65200.0
2006-04-07 15:20:00,22.29,22.3,22.25,22.3,58000.0,7.2538,7.2571,7.2408,7.2571,58000.0
2006-04-07 15:25:00,22.3,22.3,22.27,22.3,88000.0,7.2571,7.2571,7.2473,7.2571,88000.0
2006-04-07 15:30:00,22.29,22.29,22.24,22.26,135200.0,7.2538,7.2538,7.2376,7.2441,135200.0
2006-04-07 15:35:00,22.28,22.3,22.25,22.27,72400.0,7.2506,7.2571,7.2408,7.2473,72400.0
2006-04-07 15:40:00,22.29,22.31,22.23,22.3,110000.0,7.2538,7.2603,7.2343,7.2571,110000.0
2006-04-07 15:45:00,22.3,22.34,22.29,22.33,81200.0,7.2571,7.2701,7.2538,7.2668,81200.0
2006-04-07 15:50:00,22.32,22.33,22.26,22.33,146000.0,7.2636,7.2668,7.2441,7.2668,146000.0
2006-04-07 15:55:00,22.33,22.45,22.3,22.43,249600.0,7.2668,7.3059,7.2571,7.2994,249600.0
2006-04-10 09:30:00,22.45,22.5,22.34,22.42,256800.0,7.3059,7.3222,7.2701,7.2961,256800.0
2006-04-10 09:35:00,22.42,22.48,22.38,22.43,228400.0,7.2961,7.3157,7.2831,7.2994,228400.0
2006-04-10 09:40:00,22.43,22.48,22.41,22.44,370000.0,7.2994,7.3157,7.2929,7.3026,370000.0
2006-04-10 09:45:00,22.44,22.44,22.37,22.39,224400.0,7.3026,7.3026,7.2799,7.2864,224400.0
2006-04-10 09:50:00,22.41,22.47,22.37,22.45,145600.0,7.2929,7.3124,7.2799,7.3059,145600.0
2006-04-10 09:55:00,22.45,22.48,22.4,22.41,55600.0,7.3059,7.3157,7.2896,7.2929,55600.0
2006-04-10 10:00:00,22.41,22.47,22.4,22.44,160400.0,7.2929,7.3124,7.2896,7.3026,160400.0
2006-04-10 10:05:00,22.45,22.68,22.45,22.68,293200.0,7.3059,7.3807,7.3059,7.3807,293200.0
2006-04-10 10:10:00,22.68,22.72,22.6,22.63,427200.0,7.3807,7.3938,7.3547,7.3645,427200.0
2006-04-10 10:15:00,22.61,22.65,22.61,22.62,186000.0,7.358,7.371,7.358,7.3612,186000.0
2006-04-10 10:20:00,22.62,22.62,22.5,22.57,79600.0,7.3612,7.3612,7.3222,7.3449,79600.0
2006-04-10 10:25:00,22.57,22.58,22.43,22.51,80000.0,7.3449,7.3482,7.2994,7.3254,80000.0
2006-04-10 10:30:00,22.51,22.51,22.46,22.5,55200.0,7.3254,7.3254,7.3092,7.3222,55200.0
2006-04-10 10:35:00,22.49,22.56,22.49,22.54,63600.0,7.3189,7.3417,7.3189,7.3352,63600.0
2006-04-10 10:40:00,22.53,22.55,22.5,22.5,41200.0,7.3319,7.3384,7.3222,7.3222,41200.0
2006-04-10 10:45:00,22.5,22.5,22.46,22.5,37200.0,7.3222,7.3222,7.3092,7.3222,37200.0
2006-04-10 10:50:00,22.5,22.53,22.47,22.5,26000.0,7.3222,7.3319,7.3124,7.3222,26000.0
2006-04-10 10:55:00,22.47,22.48,22.46,22.48,11200.0,7.3124,7.3157,7.3092,7.3157,11200.0
2006-04-10 11:00:00,22.48,22.5,22.45,22.47,38400.0,7.3157,7.3222,7.3059,7.3124,38400.0
2006-04-10 11:05:00,22.47,22.48,22.44,22.44,46800.0,7.3124,7.3157,7.3026,7.3026,46800.0
2006-04-10 11:10:00,22.44,22.46,22.43,22.43,71200.0,7.3026,7.3092,7.2994,7.2994,71200.0
2006-04-10 11:15:00,22.44,22.49,22.43,22.46,55600.0,7.3026,7.3189,7.2994,7.3092,55600.0
2006-04-10 11:20:00,22.49,22.52,22.48,22.49,30000.0,7.3189,7.3287,7.3157,7.3189,30000.0
2006-04-10 11:25:00,22.49,22.5,22.47,22.5,27600.0,7.3189,7.3222,7.3124,7.3222,27600.0
2006-04-10 11:30:00,22.5,22.5,22.48,22.49,8400.0,7.3222,7.3222,7.3157,7.3189,8400.0
2006-04-10 11:35:00,22.49,22.5,22.45,22.46,42400.0,7.3189,7.3222,7.3059,7.3092,42400.0
2006-04-10 11:40:00,22.47,22.49,22.45,22.49,107200.0,7.3124,7.3189,7.3059,7.3189,107200.0
2006-04-10 11:45:00,22.49,22.49,22.46,22.47,45200.0,7.3189,7.3189,7.3092,7.3124,45200.0
2006-04-10 11:50:00,22.46,22.48,22.46,22.46,31200.0,7.3092,7.3157,7.3092,7.3092,31200.0
2006-04-10 11:55:00,22.46,22.47,22.44,22.46,31200.0,7.3092,7.3124,7.3026,7.3092,31200.0
2006-04-10 12:00:00,22.46,22.47,22.45,22.45,54000.0,7.3092,7.3124,7.3059,7.3059,54000.0
2006-04-10 12:05:00,22.45,22.47,22.45,22.47,17600.0,7.3059,7.3124,7.3059,7.3124,17600.0
2006-04-10 12:10:00,22.47,22.52,22.46,22.51,114000.0,7.3124,7.3287,7.3092,7.3254,114000.0
2006-04-10 12:15:00,22.5,22.5,22.49,22.49,33200.0,7.3222,7.3222,7.3189,7.3189,33200.0
2006-04-10 12:20:00,22.5,22.52,22.49,22.51,76400.0,7.3222,7.3287,7.3189,7.3254,76400.0
2006-04-10 12:25:00,22.52,22.52,22.46,22.48,43600.0,7.3287,7.3287,7.3092,7.3157,43600.0
2006-04-10 12:30:00,22.46,22.47,22.43,22.43,66400.0,7.3092,7.3124,7.2994,7.2994,66400.0
2006-04-10 12:35:00,22.43,22.47,22.42,22.44,14400.0,7.2994,7.3124,7.2961,7.3026,14400.0
2006-04-10 12:40:00,22.45,22.45,22.42,22.42,17600.0,7.3059,7.3059,7.2961,7.2961,17600.0
2006-04-10 12:45:00,22.42,22.43,22.4,22.41,64800.0,7.2961,7.2994,7.2896,7.2929,64800.0
2006-04-10 12:50:00,22.42,22.42,22.41,22.41,39200.0,7.2961,7.2961,7.2929,7.2929,39200.0
2006-04-10 12:55:00,22.4,22.46,22.39,22.46,51600.0,7.2896,7.3092,7.2864,7.3092,51600.0
2006-04-10 13:00:00,22.46,22.47,22.42,22.47,77200.0,7.3092,7.3124,7.2961,7.3124,77200.0
2006-04-10 13:05:00,22.47,22.5,22.45,22.47,69200.0,7.3124,7.3222,7.3059,7.3124,69200.0
2006-04-10 13:10:00,22.47,22.48,22.44,22.45,42000.0,7.3124,7.3157,7.3026,7.3059,42000.0
2006-04-10 13:15:00,22.44,22.44,22.41,22.43,76800.0,7.3026,7.3026,7.2929,7.2994,76800.0
2006-04-10 13:20:00,22.43,22.43,22.4,22.4,18400.0,7.2994,7.2994,7.2896,7.2896,18400.0
2006-04-10 13:25:00,22.42,22.43,22.41,22.42,31600.0,7.2961,7.2994,7.2929,7.2961,31600.0
2006-04-10 13:30:00,22.41,22.41,22.33,22.33,52800.0,7.2929,7.2929,7.2668,7.2668,52800.0
2006-04-10 13:35:00,22.33,22.37,22.33,22.36,38800.0,7.2668,7.2799,7.2668,7.2766,38800.0
2006-04-10 13:40:00,22.36,22.36,22.26,22.26,72400.0,7.2766,7.2766,7.2441,7.2441,72400.0
2006-04-10 13:45:00,22.26,22.32,22.25,22.3,94000.0,7.2441,7.2636,7.2408,7.2571,94000.0
2006-04-10 13:50:00,22.31,22.31,22.27,22.28,75600.0,7.2603,7.2603,7.2473,7.2506,75600.0
2006-04-10 13:55:00,22.27,22.29,22.27,22.28,25200.0,7.2473,7.2538,7.2473,7.2506,25200.0
2006-04-10 14:00:00,22.29,22.35,22.28,22.32,85200.0,7.2538,7.2734,7.2506,7.2636,85200.0
2006-04-10 14:05:00,22.32,22.36,22.32,22.35,52000.0,7.2636,7.2766,7.2636,7.2734,52000.0
2006-04-10 14:10:00,22.34,22.34,22.29,22.3,32800.0,7.2701,7.2701,7.2538,7.2571,32800.0
2006-04-10 14:15:00,22.3,22.3,22.28,22.3,33200.0,7.2571,7.2571,7.2506,7.2571,33200.0
2006-04-10 14:20:00,22.31,22.33,22.31,22.33,44800.0,7.2603,7.2668,7.2603,7.2668,44800.0
2006-04-10 14:25:00,22.33,22.34,22.29,22.32,58800.0,7.2668,7.2701,7.2538,7.2636,58800.0
2006-04-10 14:30:00,22.32,22.32,22.28,22.31,64800.0,7.2636,7.2636,7.2506,7.2603,64800.0
2006-04-10 14:35:00,22.31,22.32,22.28,22.32,33600.0,7.2603,7.2636,7.2506,7.2636,33600.0
2006-04-10 14:40:00,22.32,22.32,22.3,22.32,24400.0,7.2636,7.2636,7.2571,7.2636,24400.0
2006-04-10 14:45:00,22.32,22.33,22.31,22.31,47200.0,7.2636,7.2668,7.2603,7.2603,47200.0
2006-04-10 14:50:00,22.31,22.31,22.2,22.22,134000.0,7.2603,7.2603,7.2245,7.231,134000.0
2006-04-10 14:55:00,22.24,22.29,22.24,22.27,54800.0,7.2376,7.2538,7.2376,7.2473,54800.0
2006-04-10 15:00:00,22.27,22.31,22.27,22.31,56400.0,7.2473,7.2603,7.2473,7.2603,56400.0
2006-04-10 15:05:00,22.31,22.33,22.31,22.32,72800.0,7.2603,7.2668,7.2603,7.2636,72800.0
2006-04-10 15:10:00,22.31,22.31,22.28,22.29,70400.0,7.2603,7.2603,7.2506,7.2538,70400.0
2006-04-10 15:15:00,22.28,22.29,22.24,22.24,75200.0,7.2506,7.2538,7.2376,7.2376,75200.0
2006-04-10 15:20:00,22.24,22.31,22.24,22.29,61200.0,7.2376,7.2603,7.2376,7.2538,61200.0
2006-04-10 15:25:00,22.29,22.31,22.27,22.29,51600.0,7.2538,7.2603,7.2473,7.2538,51600.0
2006-04-10 15:30:00,22.29,22.3,22.25,22.25,50400.0,7.2538,7.2571,7.2408,7.2408,50400.0
2006-04-10 15:35:00,22.25,22.28,22.24,22.28,66000.0,7.2408,7.2506,7.2376,7.2506,66000.0
2006-04-10 15:40:00,22.28,22.3,22.26,22.29,67600.0,7.2506,7.2571,7.2441,7.2538,67600.0
2006-04-10 15:45:00,22.28,22.29,22.25,22.27,78400.0,7.2506,7.2538,7.2408,7.2473,78400.0
2006-04-10 15:50:00,22.27,22.28,22.18,22.27,183600.0,7.2473,7.2506,7.218,7.2473,183600.0
2006-04-10 15:55:00,22.28,22.31,22.25,22.25,197200.0,7.2506,7.2603,7.2408,7.2408,197200.0
2006-04-11 09:30:00,22.63,22.65,22.61,22.63,180800.0,7.3645,7.371,7.358,7.3645,180800.0
2006-04-11 09:35:00,22.65,22.72,22.63,22.71,238400.0,7.371,7.3938,7.3645,7.3905,238400.0
2006-04-11 09:40:00,22.71,22.73,22.7,22.71,150800.0,7.3905,7.397,7.3873,7.3905,150800.0
2006-04-11 09:45:00,22.71,22.71,22.58,22.58,139600.0,7.3905,7.3905,7.3482,7.3482,139600.0
2006-04-11 09:50:00,22.58,22.63,22.58,22.62,153200.0,7.3482,7.3645,7.3482,7.3612,153200.0
2006-04-11 09:55:00,22.63,22.63,22.6,22.6,113200.0,7.3645,7.3645,7.3547,7.3547,113200.0
2006-04-11 10:00:00,22.59,22.61,22.56,22.58,94400.0,7.3515,7.358,7.3417,7.3482,94400.0
2006-04-11 10:05:00,22.58,22.64,22.56,22.64,88800.0,7.3482,7.3677,7.3417,7.3677,88800.0
2006-04-11 10:10:00,22.64,22.68,22.62,22.64,83600.0,7.3677,7.3807,7.3612,7.3677,83600.0
2006-04-11 10:15:00,22.64,22.64,22.55,22.56,51600.0,7.3677,7.3677,7.3384,7.3417,51600.0
2006-04-11 10:20:00,22.57,22.58,22.44,22.48,74000.0,7.3449,7.3482,7.3026,7.3157,74000.0
2006-04-11 10:25:00,22.49,22.5,22.46,22.49,73600.0,7.3189,7.3222,7.3092,7.3189,73600.0
2006-04-11 10:30:00,22.49,22.5,22.42,22.45,77600.0,7.3189,7.3222,7.2961,7.3059,77600.0
2006-04-11 10:35:00,22.47,22.5,22.45,22.47,56000.0,7.3124,7.3222,7.3059,7.3124,56000.0
2006-04-11 10:40:00,22.48,22.49,22.43,22.43,145600.0,7.3157,7.3189,7.2994,7.2994,145600.0
2006-04-11 10:45:00,22.42,22.47,22.4,22.46,64800.0,7.2961,7.3124,7.2896,7.3092,64800.0
2006-04-11 10:50:00,22.47,22.53,22.46,22.53,109200.0,7.3124,7.3319,7.3092,7.3319,109200.0
2006-04-11 10:55:00,22.54,22.56,22.5,22.51,118000.0,7.3352,7.3417,7.3222,7.3254,118000.0
2006-04-11 11:00:00,22.51,22.52,22.44,22.46,48000.0,7.3254,7.3287,7.3026,7.3092,48000.0
2006-04-11 11:05:00,22.46,22.47,22.44,22.44,79600.0,7.3092,7.3124,7.3026,7.3026,79600.0
2006-04-11 11:10:00,22.44,22.5,22.44,22.5,27200.0,7.3026,7.3222,7.3026,7.3222,27200.0
2006-04-11 11:15:00,22.5,22.54,22.48,22.5,119600.0,7.3222,7.3352,7.3157,7.3222,119600.0
2006-04-11 11:20:00,22.5,22.58,22.48,22.58,158800.0,7.3222,7.3482,7.3157,7.3482,158800.0
2006-04-11 11:25:00,22.58,22.59,22.52,22.52,89600.0,7.3482,7.3515,7.3287,7.3287,89600.0
2006-04-11 11:30:00,22.53,22.53,22.48,22.52,99600.0,7.3319,7.3319,7.3157,7.3287,99600.0
2006-04-11 11:35:00,22.5,22.5,22.44,22.46,121600.0,7.3222,7.3222,7.3026,7.3092,121600.0
2006-04-11 11:40:00,22.44,22.45,22.33,22.36,113600.0,7.3026,7.3059,7.2668,7.2766,113600.0
2006-04-11 11:45:00,22.37,22.37,22.33,22.35,59200.0,7.2799,7.2799,7.2668,7.2734,59200.0
2006-04-11 11:50:00,22.35,22.36,22.31,22.36,53200.0,7.2734,7.2766,7.2603,7.2766,53200.0
2006-04-11 11:55:00,22.37,22.38,22.34,22.35,82400.0,7.2799,7.2831,7.2701,7.2734,82400.0
2006-04-11 12:00:00,22.33,22.33,22.29,22.29,53600.0,7.2668,7.2668,7.2538,7.2538,53600.0
2006-04-11 12:05:00,22.29,22.29,22.21,22.26,227200.0,7.2538,7.2538,7.2278,7.2441,227200.0
2006-04-11 12:10:00,22.25,22.35,22.25,22.32,124400.0,7.2408,7.2734,7.2408,7.2636,124400.0
2006-04-11 12:15:00,22.31,22.32,22.25,22.28,68400.0,7.2603,7.2636,7.2408,7.2506,68400.0
2006-04-11 12:20:00,22.28,22.28,22.18,22.19,32800.0,7.2506,7.2506,7.218,7.2213,32800.0
2006-04-11 12:25:00,22.17,22.2,22.13,22.2,115200.0,7.2148,7.2245,7.2018,7.2245,115200.0
2006-04-11 12:30:00,22.2,22.25,22.2,22.25,48800.0,7.2245,7.2408,7.2245,7.2408,48800.0
2006-04-11 12:35:00,22.25,22.27,22.22,22.26,85200.0,7.2408,7.2473,7.231,7.2441,85200.0
2006-04-11 12:40:00,22.27,22.27,22.23,22.25,20000.0,7.2473,7.2473,7.2343,7.2408,20000.0
2006-04-11 12:45:00,22.24,22.24,22.17,22.19,43200.0,7.2376,7.2376,7.2148,7.2213,43200.0
2006-04-11 12:50:00,22.2,22.26,22.2,22.26,21600.0,7.2245,7.2441,7.2245,7.2441,21600.0
2006-04-11 12:55:00,22.24,22.28,22.24,22.26,28000.0,7.2376,7.2506,7.2376,7.2441,28000.0
2006-04-11 13:00:00,22.23,22.26,22.22,22.25,25600.0,7.2343,7.2441,7.231,7.2408,25600.0
2006-04-11 13:05:00,22.24,22.25,22.23,22.25,17600.0,7.2376,7.2408,7.2343,7.2408,17600.0
2006-04-11 13:10:00,22.25,22.27,22.24,22.26,65200.0,7.2408,7.2473,7.2376,7.2441,65200.0
2006-04-11 13:15:00,22.27,22.27,22.23,22.25,22000.0,7.2473,7.2473,7.2343,7.2408,22000.0
2006-04-11 13:20:00,22.25,22.32,22.25,22.32,27200.0,7.2408,7.2636,7.2408,7.2636,27200.0
2006-04-11 13:25:00,22.34,22.35,22.33,22.33,41200.0,7.2701,7.2734,7.2668,7.2668,41200.0
2006-04-11 13:30:00,22.33,22.33,22.27,22.29,129200.0,7.2668,7.2668,7.2473,7.2538,129200.0
2006-04-11 13:35:00,22.28,22.31,22.28,22.29,42800.0,7.2506,7.2603,7.2506,7.2538,42800.0
2006-04-11 13:40:00,22.29,22.33,22.29,22.33,37600.0,7.2538,7.2668,7.2538,7.2668,37600.0
2006-04-11 13:45:00,22.33,22.37,22.33,22.37,52800.0,7.2668,7.2799,7.2668,7.2799,52800.0
2006-04-11 13:50:00,22.36,22.38,22.35,22.38,20800.0,7.2766,7.2831,7.2734,7.2831,20800.0
2006-04-11 13:55:00,22.37,22.39,22.36,22.36,50000.0,7.2799,7.2864,7.2766,7.2766,50000.0
2006-04-11 14:00:00,22.36,22.38,22.35,22.35,19600.0,7.2766,7.2831,7.2734,7.2734,19600.0
2006-04-11 14:05:00,22.37,22.38,22.35,22.38,33600.0,7.2799,7.2831,7.2734,7.2831,33600.0
2006-04-11 14:10:00,22.38,22.39,22.32,22.32,12800.0,7.2831,7.2864,7.2636,7.2636,12800.0
2006-04-11 14:15:00,22.33,22.35,22.31,22.35,16400.0,7.2668,7.2734,7.2603,7.2734,16400.0
2006-04-11 14:20:00,22.34,22.35,22.33,22.33,12400.0,7.2701,7.2734,7.2668,7.2668,12400.0
2006-04-11 14:25:00,22.33,22.34,22.32,22.33,39600.0,7.2668,7.2701,7.2636,7.2668,39600.0
2006-04-11 14:30:00,22.33,22.36,22.33,22.35,55200.0,7.2668,7.2766,7.2668,7.2734,55200.0
2006-04-11 14:35:00,22.34,22.35,22.32,22.34,35200.0,7.2701,7.2734,7.2636,7.2701,35200.0
2006-04-11 14:40:00,22.34,22.36,22.33,22.34,62400.0,7.2701,7.2766,7.2668,7.2701,62400.0
2006-04-11 14:45:00,22.34,22.34,22.31,22.31,41200.0,7.2701,7.2701,7.2603,7.2603,41200.0
2006-04-11 14:50:00,22.31,22.34,22.3,22.3,43600.0,7.2603,7.2701,7.2571,7.2571,43600.0
2006-04-11 14:55:00,22.3,22.3,22.28,22.3,40400.0,7.2571,7.2571,7.2506,7.2571,40400.0
2006-04-11 15:00:00,22.3,22.3,22.23,22.25,52000.0,7.2571,7.2571,7.2343,7.2408,52000.0
2006-04-11 15:05:00,22.24,22.24,22.18,22.19,170000.0,7.2376,7.2376,7.218,7.2213,170000.0
2006-04-11 15:10:00,22.19,22.22,22.15,22.21,168800.0,7.2213,7.231,7.2083,7.2278,168800.0
2006-04-11 15:15:00,22.21,22.27,22.2,22.26,50000.0,7.2278,7.2473,7.2245,7.2441,50000.0
2006-04-11 15:20:00,22.25,22.25,22.18,22.21,110800.0,7.2408,7.2408,7.218,7.2278,110800.0
2006-04-11 15:25:00,22.21,22.24,22.18,22.2,81200.0,7.2278,7.2376,7.218,7.2245,81200.0
2006-04-11 15:30:00,22.2,22.21,22.18,22.2,67600.0,7.2245,7.2278,7.218,7.2245,67600.0
2006-04-11 15:35:00,22.19,22.2,22.16,22.18,56800.0,7.2213,7.2245,7.2115,7.218,56800.0
2006-04-11 15:40:00,22.18,22.2,22.16,22.2,115200.0,7.218,7.2245,7.2115,7.2245,115200.0
2006-04-11 15:45:00,22.19,22.22,22.16,22.18,142800.0,7.2213,7.231,7.2115,7.218,142800.0
2006-04-11 15:50:00,22.18,22.57,22.16,22.18,170400.0,7.218,7.3449,7.2115,7.218,170400.0
2006-04-11 15:55:00,22.18,22.25,22.17,22.24,134800.0,7.218,7.2408,7.2148,7.2376,134800.0
2006-04-12 09:30:00,22.4,22.48,22.35,22.38,180000.0,7.2896,7.3157,7.2734,7.2831,180000.0
2006-04-12 09:35:00,22.35,22.36,22.32,22.36,27200.0,7.2734,7.2766,7.2636,7.2766,27200.0
2006-04-12 09:40:00,22.38,22.38,22.3,22.33,60400.0,7.2831,7.2831,7.2571,7.2668,60400.0
2006-04-12 09:45:00,22.31,22.31,22.16,22.19,26400.0,7.2603,7.2603,7.2115,7.2213,26400.0
2006-04-12 09:50:00,22.19,22.19,22.09,22.09,54000.0,7.2213,7.2213,7.1887,7.1887,54000.0
2006-04-12 09:55:00,22.09,22.12,22.07,22.1,80400.0,7.1887,7.1985,7.1822,7.192,80400.0
2006-04-12 10:00:00,22.08,22.11,22.06,22.07,31600.0,7.1855,7.1953,7.179,7.1822,31600.0
2006-04-12 10:05:00,22.06,22.18,22.04,22.18,107200.0,7.179,7.218,7.1725,7.218,107200.0
2006-04-12 10:10:00,22.18,22.23,22.17,22.17,51200.0,7.218,7.2343,7.2148,7.2148,51200.0
2006-04-12 10:15:00,22.16,22.18,22.13,22.18,50400.0,7.2115,7.218,7.2018,7.218,50400.0
2006-04-12 10:20:00,22.16,22.19,22.15,22.15,51200.0,7.2115,7.2213,7.2083,7.2083,51200.0
2006-04-12 10:25:00,22.16,22.18,22.14,22.18,122800.0,7.2115,7.218,7.205,7.218,122800.0
2006-04-12 10:30:00,22.18,22.22,22.13,22.19,188000.0,7.218,7.231,7.2018,7.2213,188000.0
2006-04-12 10:35:00,22.19,22.42,22.19,22.39,323200.0,7.2213,7.2961,7.2213,7.2864,323200.0
2006-04-12 10:40:00,22.38,22.38,22.32,22.36,72000.0,7.2831,7.2831,7.2636,7.2766,72000.0
2006-04-12 10:45:00,22.36,22.38,22.3,22.32,216400.0,7.2766,7.2831,7.2571,7.2636,216400.0
2006-04-12 10:50:00,22.31,22.34,22.28,22.33,67600.0,7.2603,7.2701,7.2506,7.2668,67600.0
2006-04-12 10:55:00,22.34,22.36,22.33,22.36,65200.0,7.2701,7.2766,7.2668,7.2766,65200.0
2006-04-12 11:00:00,22.37,22.41,22.36,22.36,70400.0,7.2799,7.2929,7.2766,7.2766,70400.0
2006-04-12 11:05:00,22.36,22.36,22.32,22.33,34800.0,7.2766,7.2766,7.2636,7.2668,34800.0
2006-04-12 11:10:00,22.32,22.34,22.32,22.33,109600.0,7.2636,7.2701,7.2636,7.2668,109600.0
2006-04-12 11:15:00,22.32,22.34,22.31,22.34,16800.0,7.2636,7.2701,7.2603,7.2701,16800.0
2006-04-12 11:20:00,22.33,22.34,22.31,22.34,37600.0,7.2668,7.2701,7.2603,7.2701,37600.0
2006-04-12 11:25:00,22.33,22.34,22.3,22.3,96000.0,7.2668,7.2701,7.2571,7.2571,96000.0
2006-04-12 11:30:00,22.3,22.32,22.27,22.32,28800.0,7.2571,7.2636,7.2473,7.2636,28800.0
2006-04-12 11:35:00,22.33,22.33,22.27,22.27,5200.0,7.2668,7.2668,7.2473,7.2473,5200.0
2006-04-12 11:40:00,22.28,22.28,22.23,22.27,36800.0,7.2506,7.2506,7.2343,7.2473,36800.0
2006-04-12 11:45:00,22.27,22.29,22.27,22.29,10000.0,7.2473,7.2538,7.2473,7.2538,10000.0
2006-04-12 11:50:00,22.29,22.31,22.28,22.29,32400.0,7.2538,7.2603,7.2506,7.2538,32400.0
2006-04-12 11:55:00,22.29,22.31,22.27,22.28,7600.0,7.2538,7.2603,7.2473,7.2506,7600.0
2006-04-12 12:00:00,22.29,22.29,22.22,22.25,63600.0,7.2538,7.2538,7.231,7.2408,63600.0
2006-04-12 12:05:00,22.26,22.28,22.26,22.27,11200.0,7.2441,7.2506,7.2441,7.2473,11200.0
2006-04-12 12:10:00,22.27,22.29,22.26,22.26,20000.0,7.2473,7.2538,7.2441,7.2441,20000.0
2006-04-12 12:15:00,22.26,22.26,22.23,22.24,8800.0,7.2441,7.2441,7.2343,7.2376,8800.0
2006-04-12 12:20:00,22.22,22.26,22.22,22.23,17600.0,7.231,7.2441,7.231,7.2343,17600.0
2006-04-12 12:25:00,22.23,22.25,22.22,22.25,25200.0,7.2343,7.2408,7.231,7.2408,25200.0
2006-04-12 12:30:00,22.25,22.26,22.22,22.22,12400.0,7.2408,7.2441,7.231,7.231,12400.0
2006-04-12 12:35:00,22.21,22.24,22.21,22.23,15600.0,7.2278,7.2376,7.2278,7.2343,15600.0
2006-04-12 12:40:00,22.22,22.22,22.2,22.21,40400.0,7.231,7.231,7.2245,7.2278,40400.0
2006-04-12 12:45:00,22.21,22.21,22.19,22.2,23600.0,7.2278,7.2278,7.2213,7.2245,23600.0
2006-04-12 12:50:00,22.2,22.24,22.2,22.2,23200.0,7.2245,7.2376,7.2245,7.2245,23200.0
2006-04-12 12:55:00,22.2,22.23,22.19,22.23,24000.0,7.2245,7.2343,7.2213,7.2343,24000.0
2006-04-12 13:00:00,22.23,22.25,22.23,22.25,34400.0,7.2343,7.2408,7.2343,7.2408,34400.0
2006-04-12 13:05:00,22.25,22.29,22.25,22.27,33600.0,7.2408,7.2538,7.2408,7.2473,33600.0
2006-04-12 13:10:00,22.27,22.28,22.22,22.22,14800.0,7.2473,7.2506,7.231,7.231,14800.0
2006-04-12 13:15:00,22.22,22.24,22.22,22.24,8400.0,7.231,7.2376,7.231,7.2376,8400.0
2006-04-12 13:20:00,22.23,22.28,22.23,22.25,27200.0,7.2343,7.2506,7.2343,7.2408,27200.0
2006-04-12 13:25:00,22.25,22.26,22.24,22.26,10400.0,7.2408,7.2441,7.2376,7.2441,10400.0
2006-04-12 13:30:00,22.26,22.26,22.23,22.23,14000.0,7.2441,7.2441,7.2343,7.2343,14000.0
2006-04-12 13:35:00,22.23,22.24,22.22,22.24,16800.0,7.2343,7.2376,7.231,7.2376,16800.0
2006-04-12 13:40:00,22.24,22.24,22.21,22.22,7200.0,7.2376,7.2376,7.2278,7.231,7200.0
2006-04-12 13:45:00,22.23,22.26,22.21,22.22,15200.0,7.2343,7.2441,7.2278,7.231,15200.0
2006-04-12 13:50:00,22.22,22.22,22.2,22.21,8000.0,7.231,7.231,7.2245,7.2278,8000.0
2006-04-12 13:55:00,22.2,22.2,22.19,22.19,76000.0,7.2245,7.2245,7.2213,7.2213,76000.0
2006-04-12 14:00:00,22.21,22.21,22.18,22.18,12800.0,7.2278,7.2278,7.218,7.218,12800.0
2006-04-12 14:05:00,22.2,22.23,22.16,22.19,126400.0,7.2245,7.2343,7.2115,7.2213,126400.0
2006-04-12 14:10:00,22.19,22.21,22.19,22.2,19200.0,7.2213,7.2278,7.2213,7.2245,19200.0
2006-04-12 14:15:00,22.2,22.22,22.18,22.18,32000.0,7.2245,7.231,7.218,7.218,32000.0
2006-04-12 14:20:00,22.19,22.21,22.18,22.19,21600.0,7.2213,7.2278,7.218,7.2213,21600.0
2006-04-12 14:25:00,22.19,22.23,22.19,22.21,59200.0,7.2213,7.2343,7.2213,7.2278,59200.0
2006-04-12 14:30:00,22.2,22.23,22.19,22.22,62000.0,7.2245,7.2343,7.2213,7.231,62000.0
2006-04-12 14:35:00,22.22,22.26,22.21,22.24,52800.0,7.231,7.2441,7.2278,7.2376,52800.0
2006-04-12 14:40:00,22.23,22.25,22.2,22.21,36800.0,7.2343,7.2408,7.2245,7.2278,36800.0
2006-04-12 14:45:00,22.21,22.21,22.18,22.18,28400.0,7.2278,7.2278,7.218,7.218,28400.0
2006-04-12 14:50:00,22.16,22.17,22.15,22.17,35600.0,7.2115,7.2148,7.2083,7.2148,35600.0
2006-04-12 14:55:00,22.18,22.23,22.17,22.23,48800.0,7.218,7.2343,7.2148,7.2343,48800.0
2006-04-12 15:00:00,22.21,22.25,22.2,22.22,56400.0,7.2278,7.2408,7.2245,7.231,56400.0
2006-04-12 15:05:00,22.24,22.25,22.2,22.22,58000.0,7.2376,7.2408,7.2245,7.231,58000.0
2006-04-12 15:10:00,22.22,22.26,22.22,22.25,44400.0,7.231,7.2441,7.231,7.2408,44400.0
2006-04-12 15:15:00,22.25,22.25,22.22,22.24,47200.0,7.2408,7.2408,7.231,7.2376,47200.0
2006-04-12 15:20:00,22.24,22.25,22.21,22.22,46800.0,7.2376,7.2408,7.2278,7.231,46800.0
2006-04-12 15:25:00,22.22,22.23,22.21,22.22,52000.0,7.231,7.2343,7.2278,7.231,52000.0
2006-04-12 15:30:00,22.21,22.23,22.21,22.21,77200.0,7.2278,7.2343,7.2278,7.2278,77200.0
2006-04-12 15:35:00,22.21,22.22,22.21,22.21,80800.0,7.2278,7.231,7.2278,7.2278,80800.0
2006-04-12 15:40:00,22.21,22.21,22.18,22.18,75200.0,7.2278,7.2278,7.218,7.218,75200.0
2006-04-12 15:45:00,22.18,22.18,22.14,22.16,208000.0,7.218,7.218,7.205,7.2115,208000.0
2006-04-12 15:50:00,22.16,22.23,22.15,22.23,176800.0,7.2115,7.2343,7.2083,7.2343,176800.0
2006-04-12 15:55:00,22.24,22.24,22.21,22.21,102400.0,7.2376,7.2376,7.2278,7.2278,102400.0
2006-04-13 09:30:00,22.18,22.18,22.02,22.02,122400.0,7.218,7.218,7.166,7.166,122400.0
2006-04-13 09:35:00,22.02,22.05,21.98,22.04,52800.0,7.166,7.1757,7.1529,7.1725,52800.0
2006-04-13 09:40:00,22.04,22.05,21.93,22.01,101600.0,7.1725,7.1757,7.1367,7.1627,101600.0
2006-04-13 09:45:00,22.0,22.03,21.99,22.02,168800.0,7.1595,7.1692,7.1562,7.166,168800.0
2006-04-13 09:50:00,22.04,22.08,21.99,22.0,91600.0,7.1725,7.1855,7.1562,7.1595,91600.0
2006-04-13 09:55:00,21.99,22.03,21.93,21.95,115200.0,7.1562,7.1692,7.1367,7.1432,115200.0
2006-04-13 10:00:00,21.95,22.02,21.92,22.01,98400.0,7.1432,7.166,7.1334,7.1627,98400.0
2006-04-13 10:05:00,22.02,22.09,22.02,22.03,57200.0,7.166,7.1887,7.166,7.1692,57200.0
2006-04-13 10:10:00,22.03,22.09,22.0,22.04,86800.0,7.1692,7.1887,7.1595,7.1725,86800.0
2006-04-13 10:15:00,22.05,22.05,21.97,21.98,150000.0,7.1757,7.1757,7.1497,7.1529,150000.0
2006-04-13 10:20:00,22.0,22.0,21.94,21.96,111200.0,7.1595,7.1595,7.1399,7.1464,111200.0
2006-04-13 10:25:00,21.97,22.0,21.95,22.0,50800.0,7.1497,7.1595,7.1432,7.1595,50800.0
2006-04-13 10:30:00,22.02,22.09,22.01,22.09,56400.0,7.166,7.1887,7.1627,7.1887,56400.0
2006-04-13 10:35:00,22.08,22.08,22.05,22.06,72000.0,7.1855,7.1855,7.1757,7.179,72000.0
2006-04-13 10:40:00,22.06,22.06,22.04,22.04,62400.0,7.179,7.179,7.1725,7.1725,62400.0
2006-04-13 10:45:00,22.04,22.13,22.04,22.12,109200.0,7.1725,7.2018,7.1725,7.1985,109200.0
2006-04-13 10:50:00,22.13,22.22,22.11,22.21,122000.0,7.2018,7.231,7.1953,7.2278,122000.0
2006-04-13 10:55:00,22.22,22.23,22.13,22.17,116800.0,7.231,7.2343,7.2018,7.2148,116800.0
2006-04-13 11:00:00,22.17,22.18,22.07,22.1,47200.0,7.2148,7.218,7.1822,7.192,47200.0
2006-04-13 11:05:00,22.09,22.15,22.09,22.15,62400.0,7.1887,7.2083,7.1887,7.2083,62400.0
2006-04-13 11:10:00,22.14,22.2,22.14,22.2,66400.0,7.205,7.2245,7.205,7.2245,66400.0
2006-04-13 11:15:00,22.2,22.21,22.17,22.18,126800.0,7.2245,7.2278,7.2148,7.218,126800.0
2006-04-13 11:20:00,22.17,22.24,22.17,22.24,75200.0,7.2148,7.2376,7.2148,7.2376,75200.0
2006-04-13 11:25:00,22.23,22.24,22.2,22.22,80400.0,7.2343,7.2376,7.2245,7.231,80400.0
2006-04-13 11:30:00,22.22,22.25,22.18,22.2,99200.0,7.231,7.2408,7.218,7.2245,99200.0
2006-04-13 11:35:00,22.18,22.24,22.18,22.22,49600.0,7.218,7.2376,7.218,7.231,49600.0
2006-04-13 11:40:00,22.22,22.24,22.22,22.24,35600.0,7.231,7.2376,7.231,7.2376,35600.0
2006-04-13 11:45:00,22.25,22.27,22.22,22.23,44000.0,7.2408,7.2473,7.231,7.2343,44000.0
2006-04-13 11:50:00,22.23,22.27,22.23,22.24,32400.0,7.2343,7.2473,7.2343,7.2376,32400.0
2006-04-13 11:55:00,22.23,22.27,22.22,22.25,23600.0,7.2343,7.2473,7.231,7.2408,23600.0
2006-04-13 12:00:00,22.24,22.27,22.24,22.24,26000.0,7.2376,7.2473,7.2376,7.2376,26000.0
2006-04-13 12:05:00,22.25,22.31,22.24,22.3,77600.0,7.2408,7.2603,7.2376,7.2571,77600.0
2006-04-13 12:10:00,22.3,22.31,22.29,22.29,24800.0,7.2571,7.2603,7.2538,7.2538,24800.0
2006-04-13 12:15:00,22.29,22.3,22.27,22.3,103200.0,7.2538,7.2571,7.2473,7.2571,103200.0
2006-04-13 12:20:00,22.31,22.33,22.28,22.28,26800.0,7.2603,7.2668,7.2506,7.2506,26800.0
2006-04-13 12:25:00,22.29,22.29,22.25,22.27,18400.0,7.2538,7.2538,7.2408,7.2473,18400.0
2006-04-13 12:30:00,22.27,22.28,22.25,22.28,7200.0,7.2473,7.2506,7.2408,7.2506,7200.0
2006-04-13 12:35:00,22.27,22.27,22.27,22.27,1200.0,7.2473,7.2473,7.2473,7.2473,1200.0
2006-04-13 12:40:00,22.26,22.27,22.25,22.26,11200.0,7.2441,7.2473,7.2408,7.2441,11200.0
2006-04-13 12:45:00,22.28,22.3,22.26,22.26,16800.0,7.2506,7.2571,7.2441,7.2441,16800.0
2006-04-13 12:50:00,22.25,22.25,22.24,22.24,3200.0,7.2408,7.2408,7.2376,7.2376,3200.0
2006-04-13 12:55:00,22.25,22.25,22.23,22.23,8000.0,7.2408,7.2408,7.2343,7.2343,8000.0
2006-04-13 13:00:00,22.23,22.23,22.2,22.2,34800.0,7.2343,7.2343,7.2245,7.2245,34800.0
2006-04-13 13:05:00,22.18,22.18,22.13,22.15,41200.0,7.218,7.218,7.2018,7.2083,41200.0
2006-04-13 13:10:00,22.15,22.16,22.11,22.16,54800.0,7.2083,7.2115,7.1953,7.2115,54800.0
2006-04-13 13:15:00,22.16,22.23,22.16,22.21,52000.0,7.2115,7.2343,7.2115,7.2278,52000.0
2006-04-13 13:20:00,22.22,22.25,22.22,22.24,29200.0,7.231,7.2408,7.231,7.2376,29200.0
2006-04-13 13:25:00,22.23,22.24,22.22,22.23,10800.0,7.2343,7.2376,7.231,7.2343,10800.0
2006-04-13 13:30:00,22.22,22.22,22.19,22.19,21200.0,7.231,7.231,7.2213,7.2213,21200.0
2006-04-13 13:35:00,22.19,22.19,22.16,22.17,19200.0,7.2213,7.2213,7.2115,7.2148,19200.0
2006-04-13 13:40:00,22.17,22.18,22.15,22.17,15600.0,7.2148,7.218,7.2083,7.2148,15600.0
2006-04-13 13:45:00,22.17,22.18,22.14,22.14,27200.0,7.2148,7.218,7.205,7.205,27200.0
2006-04-13 13:50:00,22.16,22.17,22.13,22.13,26800.0,7.2115,7.2148,7.2018,7.2018,26800.0
2006-04-13 13:55:00,22.15,22.17,22.14,22.15,14400.0,7.2083,7.2148,7.205,7.2083,14400.0
2006-04-13 14:00:00,22.14,22.14,22.11,22.13,27600.0,7.205,7.205,7.1953,7.2018,27600.0
2006-04-13 14:05:00,22.14,22.17,22.14,22.15,13600.0,7.205,7.2148,7.205,7.2083,13600.0
2006-04-13 14:10:00,22.14,22.15,22.11,22.11,14400.0,7.205,7.2083,7.1953,7.1953,14400.0
2006-04-13 14:15:00,22.11,22.14,22.1,22.13,23600.0,7.1953,7.205,7.192,7.2018,23600.0
2006-04-13 14:20:00,22.13,22.14,22.11,22.12,12400.0,7.2018,7.205,7.1953,7.1985,12400.0
2006-04-13 14:25:00,22.12,22.15,22.12,22.15,13200.0,7.1985,7.2083,7.1985,7.2083,13200.0
2006-04-13 14:30:00,22.15,22.17,22.15,22.16,30800.0,7.2083,7.2148,7.2083,7.2115,30800.0
2006-04-13 14:35:00,22.16,22.17,22.15,22.15,40000.0,7.2115,7.2148,7.2083,7.2083,40000.0
2006-04-13 14:40:00,22.15,22.21,22.15,22.18,34000.0,7.2083,7.2278,7.2083,7.218,34000.0
2006-04-13 14:45:00,22.18,22.18,22.17,22.17,20400.0,7.218,7.218,7.2148,7.2148,20400.0
2006-04-13 14:50:00,22.18,22.18,22.14,22.14,24000.0,7.218,7.218,7.205,7.205,24000.0
2006-04-13 14:55:00,22.15,22.18,22.15,22.17,17200.0,7.2083,7.218,7.2083,7.2148,17200.0
2006-04-13 15:00:00,22.17,22.21,22.16,22.21,14000.0,7.2148,7.2278,7.2115,7.2278,14000.0
2006-04-13 15:05:00,22.21,22.22,22.2,22.21,10800.0,7.2278,7.231,7.2245,7.2278,10800.0
2006-04-13 15:10:00,22.21,22.22,22.19,22.21,21600.0,7.2278,7.231,7.2213,7.2278,21600.0
2006-04-13 15:15:00,22.21,22.24,22.2,22.24,54800.0,7.2278,7.2376,7.2245,7.2376,54800.0
2006-04-13 15:20:00,22.24,22.24,22.21,22.22,36800.0,7.2376,7.2376,7.2278,7.231,36800.0
2006-04-13 15:25:00,22.22,22.23,22.21,22.21,39200.0,7.231,7.2343,7.2278,7.2278,39200.0
2006-04-13 15:30:00,22.21,22.22,22.2,22.22,26000.0,7.2278,7.231,7.2245,7.231,26000.0
2006-04-13 15:35:00,22.22,22.23,22.21,22.23,26800.0,7.231,7.2343,7.2278,7.2343,26800.0
2006-04-13 15:40:00,22.23,22.24,22.2,22.22,30800.0,7.2343,7.2376,7.2245,7.231,30800.0
2006-04-13 15:45:00,22.22,22.25,22.21,22.24,44000.0,7.231,7.2408,7.2278,7.2376,44000.0
2006-04-13 15:50:00,22.24,22.24,22.18,22.2,72000.0,7.2376,7.2376,7.218,7.2245,72000.0
2006-04-13 15:55:00,22.2,22.2,22.18,22.18,84800.0,7.2245,7.2245,7.218,7.218,84800.0
2006-04-17 09:30:00,22.6,22.61,22.45,22.46,331600.0,7.3547,7.358,7.3059,7.3092,331600.0
2006-04-17 09:35:00,22.48,22.5,22.43,22.43,159200.0,7.3157,7.3222,7.2994,7.2994,159200.0
2006-04-17 09:40:00,22.42,22.47,22.39,22.45,28400.0,7.2961,7.3124,7.2864,7.3059,28400.0
2006-04-17 09:45:00,22.44,22.49,22.43,22.49,76000.0,7.3026,7.3189,7.2994,7.3189,76000.0
2006-04-17 09:50:00,22.49,22.6,22.49,22.57,176800.0,7.3189,7.3547,7.3189,7.3449,176800.0
2006-04-17 09:55:00,22.57,22.61,22.56,22.61,211200.0,7.3449,7.358,7.3417,7.358,211200.0
2006-04-17 10:00:00,22.61,22.62,22.58,22.58,197600.0,7.358,7.3612,7.3482,7.3482,197600.0
2006-04-17 10:05:00,22.58,22.62,22.56,22.56,94800.0,7.3482,7.3612,7.3417,7.3417,94800.0
2006-04-17 10:10:00,22.58,22.6,22.53,22.59,120800.0,7.3482,7.3547,7.3319,7.3515,120800.0
2006-04-17 10:15:00,22.58,22.6,22.57,22.58,38800.0,7.3482,7.3547,7.3449,7.3482,38800.0
2006-04-17 10:20:00,22.58,22.61,22.56,22.61,64800.0,7.3482,7.358,7.3417,7.358,64800.0
2006-04-17 10:25:00,22.61,22.62,22.58,22.61,68800.0,7.358,7.3612,7.3482,7.358,68800.0
2006-04-17 10:30:00,22.6,22.63,22.58,22.6,60400.0,7.3547,7.3645,7.3482,7.3547,60400.0
2006-04-17 10:35:00,22.61,22.62,22.59,22.62,97200.0,7.358,7.3612,7.3515,7.3612,97200.0
2006-04-17 10:40:00,22.62,22.62,22.58,22.59,83200.0,7.3612,7.3612,7.3482,7.3515,83200.0
2006-04-17 10:45:00,22.58,22.62,22.58,22.61,61200.0,7.3482,7.3612,7.3482,7.358,61200.0
2006-04-17 10:50:00,22.62,22.62,22.59,22.61,82400.0,7.3612,7.3612,7.3515,7.358,82400.0
2006-04-17 10:55:00,22.61,22.63,22.6,22.61,70800.0,7.358,7.3645,7.3547,7.358,70800.0
2006-04-17 11:00:00,22.61,22.62,22.59,22.61,71200.0,7.358,7.3612,7.3515,7.358,71200.0
2006-04-17 11:05:00,22.61,22.61,22.58,22.6,103600.0,7.358,7.358,7.3482,7.3547,103600.0
2006-04-17 11:10:00,22.6,22.6,22.57,22.57,37200.0,7.3547,7.3547,7.3449,7.3449,37200.0
2006-04-17 11:15:00,22.58,22.58,22.55,22.55,80400.0,7.3482,7.3482,7.3384,7.3384,80400.0
2006-04-17 11:20:00,22.55,22.58,22.53,22.58,124000.0,7.3384,7.3482,7.3319,7.3482,124000.0
2006-04-17 11:25:00,22.58,22.61,22.58,22.59,111600.0,7.3482,7.358,7.3482,7.3515,111600.0
2006-04-17 11:30:00,22.57,22.59,22.53,22.55,82000.0,7.3449,7.3515,7.3319,7.3384,82000.0
2006-04-17 11:35:00,22.55,22.57,22.55,22.55,48000.0,7.3384,7.3449,7.3384,7.3384,48000.0
2006-04-17 11:40:00,22.56,22.57,22.54,22.56,56400.0,7.3417,7.3449,7.3352,7.3417,56400.0
2006-04-17 11:45:00,22.56,22.57,22.55,22.56,90000.0,7.3417,7.3449,7.3384,7.3417,90000.0
2006-04-17 11:50:00,22.56,22.56,22.52,22.55,85200.0,7.3417,7.3417,7.3287,7.3384,85200.0
2006-04-17 11:55:00,22.55,22.56,22.53,22.53,47200.0,7.3384,7.3417,7.3319,7.3319,47200.0
2006-04-17 12:00:00,22.54,22.54,22.51,22.54,38000.0,7.3352,7.3352,7.3254,7.3352,38000.0
2006-04-17 12:05:00,22.54,22.59,22.53,22.56,65600.0,7.3352,7.3515,7.3319,7.3417,65600.0
2006-04-17 12:10:00,22.56,22.6,22.54,22.58,23200.0,7.3417,7.3547,7.3352,7.3482,23200.0
2006-04-17 12:15:00,22.58,22.58,22.57,22.58,16400.0,7.3482,7.3482,7.3449,7.3482,16400.0
2006-04-17 12:20:00,22.57,22.61,22.54,22.61,44000.0,7.3449,7.358,7.3352,7.358,44000.0
2006-04-17 12:25:00,22.61,22.63,22.59,22.61,83200.0,7.358,7.3645,7.3515,7.358,83200.0
2006-04-17 12:30:00,22.6,22.62,22.57,22.57,17600.0,7.3547,7.3612,7.3449,7.3449,17600.0
2006-04-17 12:35:00,22.56,22.61,22.56,22.61,53200.0,7.3417,7.358,7.3417,7.358,53200.0
2006-04-17 12:40:00,22.6,22.6,22.57,22.58,26400.0,7.3547,7.3547,7.3449,7.3482,26400.0
2006-04-17 12:45:00,22.57,22.59,22.55,22.59,58800.0,7.3449,7.3515,7.3384,7.3515,58800.0
2006-04-17 12:50:00,22.59,22.59,22.57,22.58,19200.0,7.3515,7.3515,7.3449,7.3482,19200.0
2006-04-17 12:55:00,22.58,22.59,22.58,22.59,25600.0,7.3482,7.3515,7.3482,7.3515,25600.0
2006-04-17 13:00:00,22.59,22.59,22.57,22.59,15200.0,7.3515,7.3515,7.3449,7.3515,15200.0
2006-04-17 13:05:00,22.59,22.59,22.58,22.58,28000.0,7.3515,7.3515,7.3482,7.3482,28000.0
2006-04-17 13:10:00,22.59,22.61,22.57,22.61,33200.0,7.3515,7.358,7.3449,7.358,33200.0
2006-04-17 13:15:00,22.61,22.61,22.59,22.61,10800.0,7.358,7.358,7.3515,7.358,10800.0
2006-04-17 13:20:00,22.61,22.63,22.6,22.61,27600.0,7.358,7.3645,7.3547,7.358,27600.0
2006-04-17 13:25:00,22.61,22.62,22.61,22.62,9200.0,7.358,7.3612,7.358,7.3612,9200.0
2006-04-17 13:30:00,22.62,22.7,22.61,22.68,164800.0,7.3612,7.3873,7.358,7.3807,164800.0
2006-04-17 13:35:00,22.68,22.7,22.66,22.66,34400.0,7.3807,7.3873,7.3742,7.3742,34400.0
2006-04-17 13:40:00,22.67,22.68,22.63,22.64,61600.0,7.3775,7.3807,7.3645,7.3677,61600.0
2006-04-17 13:45:00,22.63,22.67,22.63,22.64,50800.0,7.3645,7.3775,7.3645,7.3677,50800.0
2006-04-17 13:50:00,22.64,22.64,22.56,22.59,68000.0,7.3677,7.3677,7.3417,7.3515,68000.0
2006-04-17 13:55:00,22.61,22.63,22.57,22.57,137600.0,7.358,7.3645,7.3449,7.3449,137600.0
2006-04-17 14:00:00,22.58,22.59,22.54,22.56,25600.0,7.3482,7.3515,7.3352,7.3417,25600.0
2006-04-17 14:05:00,22.55,22.61,22.55,22.58,47600.0,7.3384,7.358,7.3384,7.3482,47600.0
2006-04-17 14:10:00,22.58,22.6,22.56,22.59,36000.0,7.3482,7.3547,7.3417,7.3515,36000.0
2006-04-17 14:15:00,22.59,22.59,22.55,22.56,22800.0,7.3515,7.3515,7.3384,7.3417,22800.0
2006-04-17 14:20:00,22.56,22.59,22.56,22.56,25200.0,7.3417,7.3515,7.3417,7.3417,25200.0
2006-04-17 14:25:00,22.57,22.57,22.54,22.55,26400.0,7.3449,7.3449,7.3352,7.3384,26400.0
2006-04-17 14:30:00,22.55,22.58,22.55,22.58,28400.0,7.3384,7.3482,7.3384,7.3482,28400.0
2006-04-17 14:35:00,22.58,22.62,22.58,22.61,38400.0,7.3482,7.3612,7.3482,7.358,38400.0
2006-04-17 14:40:00,22.6,22.67,22.6,22.62,89200.0,7.3547,7.3775,7.3547,7.3612,89200.0
2006-04-17 14:45:00,22.63,22.66,22.61,22.64,75600.0,7.3645,7.3742,7.358,7.3677,75600.0
2006-04-17 14:50:00,22.64,22.66,22.62,22.62,56400.0,7.3677,7.3742,7.3612,7.3612,56400.0
2006-04-17 14:55:00,22.62,22.63,22.62,22.63,28400.0,7.3612,7.3645,7.3612,7.3645,28400.0
2006-04-17 15:00:00,22.63,22.64,22.63,22.64,91600.0,7.3645,7.3677,7.3645,7.3677,91600.0
2006-04-17 15:05:00,22.64,22.66,22.63,22.65,44000.0,7.3677,7.3742,7.3645,7.371,44000.0
2006-04-17 15:10:00,22.65,22.71,22.65,22.7,105200.0,7.371,7.3905,7.371,7.3873,105200.0
2006-04-17 15:15:00,22.7,22.7,22.64,22.66,122000.0,7.3873,7.3873,7.3677,7.3742,122000.0
2006-04-17 15:20:00,22.67,22.67,22.64,22.65,66400.0,7.3775,7.3775,7.3677,7.371,66400.0
2006-04-17 15:25:00,22.67,22.67,22.63,22.66,48000.0,7.3775,7.3775,7.3645,7.3742,48000.0
2006-04-17 15:30:00,22.66,22.69,22.66,22.68,90000.0,7.3742,7.384,7.3742,7.3807,90000.0
2006-04-17 15:35:00,22.7,22.71,22.68,22.71,198400.0,7.3873,7.3905,7.3807,7.3905,198400.0
2006-04-17 15:40:00,22.71,22.73,22.68,22.71,290000.0,7.3905,7.397,7.3807,7.3905,290000.0
2006-04-17 15:45:00,22.71,22.71,22.67,22.68,219200.0,7.3905,7.3905,7.3775,7.3807,219200.0
2006-04-17 15:50:00,22.68,22.68,22.61,22.61,170000.0,7.3807,7.3807,7.358,7.358,170000.0
2006-04-17 15:55:00,22.61,22.69,22.61,22.65,111600.0,7.358,7.384,7.358,7.371,111600.0
2006-04-18 09:30:00,23.0,23.08,23.0,23.08,452400.0,7.4849,7.5109,7.4849,7.5109,452400.0
2006-04-18 09:35:00,23.08,23.23,23.08,23.19,595200.0,7.5109,7.5597,7.5109,7.5467,595200.0
2006-04-18 09:40:00,23.19,23.45,23.19,23.45,596800.0,7.5467,7.6313,7.5467,7.6313,596800.0
2006-04-18 09:45:00,23.45,23.58,23.44,23.51,518800.0,7.6313,7.6736,7.6281,7.6509,518800.0
2006-04-18 09:50:00,23.54,23.55,23.44,23.46,281200.0,7.6606,7.6639,7.6281,7.6346,281200.0
2006-04-18 09:55:00,23.46,23.47,23.38,23.41,256800.0,7.6346,7.6378,7.6085,7.6183,256800.0
2006-04-18 10:00:00,23.41,23.48,23.4,23.41,275600.0,7.6183,7.6411,7.6151,7.6183,275600.0
2006-04-18 10:05:00,23.42,23.43,23.39,23.41,172000.0,7.6216,7.6248,7.6118,7.6183,172000.0
2006-04-18 10:10:00,23.41,23.48,23.4,23.46,336800.0,7.6183,7.6411,7.6151,7.6346,336800.0
2006-04-18 10:15:00,23.47,23.49,23.45,23.45,162800.0,7.6378,7.6443,7.6313,7.6313,162800.0
2006-04-18 10:20:00,23.45,23.48,23.45,23.45,122400.0,7.6313,7.6411,7.6313,7.6313,122400.0
2006-04-18 10:25:00,23.45,23.45,23.4,23.41,148400.0,7.6313,7.6313,7.6151,7.6183,148400.0
2006-04-18 10:30:00,23.41,23.42,23.38,23.42,99600.0,7.6183,7.6216,7.6085,7.6216,99600.0
2006-04-18 10:35:00,23.42,23.47,23.41,23.47,126400.0,7.6216,7.6378,7.6183,7.6378,126400.0
2006-04-18 10:40:00,23.47,23.51,23.47,23.5,320000.0,7.6378,7.6509,7.6378,7.6476,320000.0
2006-04-18 10:45:00,23.5,23.53,23.48,23.49,181200.0,7.6476,7.6574,7.6411,7.6443,181200.0
2006-04-18 10:50:00,23.49,23.5,23.47,23.49,131600.0,7.6443,7.6476,7.6378,7.6443,131600.0
2006-04-18 10:55:00,23.49,23.49,23.43,23.43,73200.0,7.6443,7.6443,7.6248,7.6248,73200.0
2006-04-18 11:00:00,23.43,23.53,23.43,23.51,134800.0,7.6248,7.6574,7.6248,7.6509,134800.0
2006-04-18 11:05:00,23.5,23.51,23.48,23.49,116000.0,7.6476,7.6509,7.6411,7.6443,116000.0
2006-04-18 11:10:00,23.49,23.53,23.47,23.48,148400.0,7.6443,7.6574,7.6378,7.6411,148400.0
2006-04-18 11:15:00,23.48,23.55,23.48,23.55,145600.0,7.6411,7.6639,7.6411,7.6639,145600.0
2006-04-18 11:20:00,23.56,23.56,23.53,23.53,135200.0,7.6671,7.6671,7.6574,7.6574,135200.0
2006-04-18 11:25:00,23.53,23.55,23.53,23.54,144400.0,7.6574,7.6639,7.6574,7.6606,144400.0
2006-04-18 11:30:00,23.53,23.54,23.52,23.53,182800.0,7.6574,7.6606,7.6541,7.6574,182800.0
2006-04-18 11:35:00,23.53,23.53,23.49,23.5,174000.0,7.6574,7.6574,7.6443,7.6476,174000.0
2006-04-18 11:40:00,23.5,23.5,23.47,23.5,64800.0,7.6476,7.6476,7.6378,7.6476,64800.0
2006-04-18 11:45:00,23.5,23.57,23.5,23.57,135600.0,7.6476,7.6704,7.6476,7.6704,135600.0
2006-04-18 11:50:00,23.57,23.63,23.57,23.63,278800.0,7.6704,7.6899,7.6704,7.6899,278800.0
2006-04-18 11:55:00,23.63,23.63,23.59,23.6,134800.0,7.6899,7.6899,7.6769,7.6801,134800.0
2006-04-18 12:00:00,23.6,23.63,23.6,23.61,67200.0,7.6801,7.6899,7.6801,7.6834,67200.0
2006-04-18 12:05:00,23.61,23.63,23.59,23.61,68400.0,7.6834,7.6899,7.6769,7.6834,68400.0
2006-04-18 12:10:00,23.61,23.63,23.58,23.59,55600.0,7.6834,7.6899,7.6736,7.6769,55600.0
2006-04-18 12:15:00,23.59,23.59,23.57,23.57,50800.0,7.6769,7.6769,7.6704,7.6704,50800.0
2006-04-18 12:20:00,23.57,23.63,23.57,23.62,122400.0,7.6704,7.6899,7.6704,7.6867,122400.0
2006-04-18 12:25:00,23.61,23.66,23.61,23.64,2681600.0,7.6834,7.6997,7.6834,7.6932,2681600.0
2006-04-18 12:30:00,23.64,23.64,23.58,23.6,120400.0,7.6932,7.6932,7.6736,7.6801,120400.0
2006-04-18 12:35:00,23.6,23.65,23.59,23.65,117200.0,7.6801,7.6964,7.6769,7.6964,117200.0
2006-04-18 12:40:00,23.65,23.71,23.65,23.71,186000.0,7.6964,7.7159,7.6964,7.7159,186000.0
2006-04-18 12:45:00,23.71,23.72,23.68,23.71,330800.0,7.7159,7.7192,7.7062,7.7159,330800.0
2006-04-18 12:50:00,23.71,23.73,23.7,23.71,400800.0,7.7159,7.7224,7.7127,7.7159,400800.0
2006-04-18 12:55:00,23.7,23.71,23.7,23.7,152800.0,7.7127,7.7159,7.7127,7.7127,152800.0
2006-04-18 13:00:00,23.7,23.71,23.67,23.71,169600.0,7.7127,7.7159,7.7029,7.7159,169600.0
2006-04-18 13:05:00,23.72,23.73,23.7,23.7,97200.0,7.7192,7.7224,7.7127,7.7127,97200.0
2006-04-18 13:10:00,23.7,23.71,23.68,23.69,54800.0,7.7127,7.7159,7.7062,7.7094,54800.0
2006-04-18 13:15:00,23.69,23.7,23.67,23.67,60400.0,7.7094,7.7127,7.7029,7.7029,60400.0
2006-04-18 13:20:00,23.67,23.67,23.59,23.6,166400.0,7.7029,7.7029,7.6769,7.6801,166400.0
2006-04-18 13:25:00,23.61,23.67,23.61,23.66,70400.0,7.6834,7.7029,7.6834,7.6997,70400.0
2006-04-18 13:30:00,23.66,23.66,23.61,23.63,251200.0,7.6997,7.6997,7.6834,7.6899,251200.0
2006-04-18 13:35:00,23.63,23.67,23.62,23.63,85200.0,7.6899,7.7029,7.6867,7.6899,85200.0
2006-04-18 13:40:00,23.63,23.64,23.58,23.61,130000.0,7.6899,7.6932,7.6736,7.6834,130000.0
2006-04-18 13:45:00,23.61,23.63,23.59,23.6,68800.0,7.6834,7.6899,7.6769,7.6801,68800.0
2006-04-18 13:50:00,23.6,23.63,23.58,23.61,86400.0,7.6801,7.6899,7.6736,7.6834,86400.0
2006-04-18 13:55:00,23.61,23.66,23.61,23.63,79600.0,7.6834,7.6997,7.6834,7.6899,79600.0
2006-04-18 14:00:00,23.63,23.73,23.63,23.72,146400.0,7.6899,7.7224,7.6899,7.7192,146400.0
2006-04-18 14:05:00,23.72,23.81,23.72,23.79,455200.0,7.7192,7.7485,7.7192,7.742,455200.0
2006-04-18 14:10:00,23.79,23.79,23.75,23.75,164400.0,7.742,7.742,7.729,7.729,164400.0
2006-04-18 14:15:00,23.74,23.79,23.71,23.79,233200.0,7.7257,7.742,7.7159,7.742,233200.0
2006-04-18 14:20:00,23.79,23.83,23.75,23.77,215600.0,7.742,7.755,7.729,7.7355,215600.0
2006-04-18 14:25:00,23.76,23.79,23.76,23.77,167200.0,7.7322,7.742,7.7322,7.7355,167200.0
2006-04-18 14:30:00,23.77,23.78,23.75,23.77,156400.0,7.7355,7.7387,7.729,7.7355,156400.0
2006-04-18 14:35:00,23.78,23.81,23.77,23.81,195200.0,7.7387,7.7485,7.7355,7.7485,195200.0
2006-04-18 14:40:00,23.81,23.81,23.77,23.78,107600.0,7.7485,7.7485,7.7355,7.7387,107600.0
2006-04-18 14:45:00,23.77,23.79,23.77,23.78,130400.0,7.7355,7.742,7.7355,7.7387,130400.0
2006-04-18 14:50:00,23.78,23.9,23.77,23.89,152800.0,7.7387,7.7778,7.7355,7.7745,152800.0
2006-04-18 14:55:00,23.89,23.9,23.8,23.8,167200.0,7.7745,7.7778,7.7452,7.7452,167200.0
2006-04-18 15:00:00,23.8,23.86,23.78,23.86,142800.0,7.7452,7.7648,7.7387,7.7648,142800.0
2006-04-18 15:05:00,23.86,23.88,23.84,23.86,115200.0,7.7648,7.7713,7.7582,7.7648,115200.0
2006-04-18 15:10:00,23.87,23.95,23.86,23.94,258800.0,7.768,7.794,7.7648,7.7908,258800.0
2006-04-18 15:15:00,23.95,23.98,23.91,23.98,233600.0,7.794,7.8038,7.781,7.8038,233600.0
2006-04-18 15:20:00,23.98,24.01,23.95,24.01,216400.0,7.8038,7.8136,7.794,7.8136,216400.0
2006-04-18 15:25:00,24.0,24.01,23.95,24.0,288000.0,7.8103,7.8136,7.794,7.8103,288000.0
2006-04-18 15:30:00,24.0,24.06,24.0,24.06,218800.0,7.8103,7.8298,7.8103,7.8298,218800.0
2006-04-18 15:35:00,24.06,24.07,24.05,24.06,152000.0,7.8298,7.8331,7.8266,7.8298,152000.0
2006-04-18 15:40:00,24.06,24.1,24.01,24.04,178800.0,7.8298,7.8429,7.8136,7.8233,178800.0
2006-04-18 15:45:00,24.04,24.04,24.02,24.02,272400.0,7.8233,7.8233,7.8168,7.8168,272400.0
2006-04-18 15:50:00,24.02,24.02,23.98,23.98,357600.0,7.8168,7.8168,7.8038,7.8038,357600.0
2006-04-18 15:55:00,23.97,24.02,23.96,24.01,513600.0,7.8006,7.8168,7.7973,7.8136,513600.0
2006-04-19 09:30:00,24.02,24.24,24.02,24.13,382000.0,7.8168,7.8884,7.8168,7.8526,382000.0
2006-04-19 09:35:00,24.25,24.25,24.13,24.23,342800.0,7.8917,7.8917,7.8526,7.8852,342800.0
2006-04-19 09:40:00,24.23,24.33,24.23,24.27,226000.0,7.8852,7.9177,7.8852,7.8982,226000.0
2006-04-19 09:45:00,24.27,24.28,24.09,24.1,235200.0,7.8982,7.9014,7.8396,7.8429,235200.0
2006-04-19 09:50:00,24.09,24.13,24.0,24.02,199600.0,7.8396,7.8526,7.8103,7.8168,199600.0
2006-04-19 09:55:00,24.03,24.2,24.02,24.16,203200.0,7.8201,7.8754,7.8168,7.8624,203200.0
2006-04-19 10:00:00,24.17,24.23,24.14,24.22,155600.0,7.8656,7.8852,7.8559,7.8819,155600.0
2006-04-19 10:05:00,24.22,24.25,24.22,24.24,136000.0,7.8819,7.8917,7.8819,7.8884,136000.0
2006-04-19 10:10:00,24.24,24.24,24.08,24.08,131200.0,7.8884,7.8884,7.8363,7.8363,131200.0
2006-04-19 10:15:00,24.08,24.11,24.07,24.1,202800.0,7.8363,7.8461,7.8331,7.8429,202800.0
2006-04-19 10:20:00,24.1,24.11,24.02,24.03,112800.0,7.8429,7.8461,7.8168,7.8201,112800.0
2006-04-19 10:25:00,24.03,24.03,23.98,24.0,141600.0,7.8201,7.8201,7.8038,7.8103,141600.0
2006-04-19 10:30:00,24.0,24.22,24.0,24.22,349600.0,7.8103,7.8819,7.8103,7.8819,349600.0
2006-04-19 10:35:00,24.22,24.26,24.2,24.2,310000.0,7.8819,7.8949,7.8754,7.8754,310000.0
2006-04-19 10:40:00,24.2,24.22,24.16,24.21,155600.0,7.8754,7.8819,7.8624,7.8787,155600.0
2006-04-19 10:45:00,24.21,24.24,24.19,24.2,264800.0,7.8787,7.8884,7.8721,7.8754,264800.0
2006-04-19 10:50:00,24.19,24.28,24.17,24.28,186000.0,7.8721,7.9014,7.8656,7.9014,186000.0
2006-04-19 10:55:00,24.28,24.28,24.26,24.28,197200.0,7.9014,7.9014,7.8949,7.9014,197200.0
2006-04-19 11:00:00,24.28,24.41,24.28,24.38,413600.0,7.9014,7.9437,7.9014,7.934,413600.0
2006-04-19 11:05:00,24.38,24.43,24.38,24.41,385200.0,7.934,7.9502,7.934,7.9437,385200.0
2006-04-19 11:10:00,24.4,24.41,24.35,24.35,142000.0,7.9405,7.9437,7.9242,7.9242,142000.0
2006-04-19 11:15:00,24.35,24.36,24.32,24.32,90800.0,7.9242,7.9275,7.9145,7.9145,90800.0
2006-04-19 11:20:00,24.33,24.35,24.31,24.35,181200.0,7.9177,7.9242,7.9112,7.9242,181200.0
2006-04-19 11:25:00,24.35,24.35,24.33,24.33,132400.0,7.9242,7.9242,7.9177,7.9177,132400.0
2006-04-19 11:30:00,24.33,24.33,24.31,24.32,159200.0,7.9177,7.9177,7.9112,7.9145,159200.0
2006-04-19 11:35:00,24.31,24.34,24.31,24.33,189200.0,7.9112,7.921,7.9112,7.9177,189200.0
2006-04-19 11:40:00,24.33,24.4,24.33,24.38,232800.0,7.9177,7.9405,7.9177,7.934,232800.0
2006-04-19 11:45:00,24.38,24.39,24.31,24.32,198800.0,7.934,7.9372,7.9112,7.9145,198800.0
2006-04-19 11:50:00,24.32,24.35,24.32,24.35,117600.0,7.9145,7.9242,7.9145,7.9242,117600.0
2006-04-19 11:55:00,24.35,24.37,24.33,24.35,84800.0,7.9242,7.9307,7.9177,7.9242,84800.0
2006-04-19 12:00:00,24.34,24.4,24.34,24.38,181200.0,7.921,7.9405,7.921,7.934,181200.0
2006-04-19 12:05:00,24.39,24.46,24.39,24.46,170000.0,7.9372,7.96,7.9372,7.96,170000.0
2006-04-19 12:10:00,24.44,24.46,24.42,24.43,165600.0,7.9535,7.96,7.947,7.9502,165600.0
2006-04-19 12:15:00,24.43,24.43,24.38,24.39,166800.0,7.9502,7.9502,7.934,7.9372,166800.0
2006-04-19 12:20:00,24.39,24.42,24.38,24.41,42000.0,7.9372,7.947,7.934,7.9437,42000.0
2006-04-19 12:25:00,24.41,24.42,24.4,24.4,56800.0,7.9437,7.947,7.9405,7.9405,56800.0
2006-04-19 12:30:00,24.41,24.42,24.39,24.4,42400.0,7.9437,7.947,7.9372,7.9405,42400.0
2006-04-19 12:35:00,24.41,24.44,24.41,24.42,57200.0,7.9437,7.9535,7.9437,7.947,57200.0
2006-04-19 12:40:00,24.43,24.43,24.41,24.42,35600.0,7.9502,7.9502,7.9437,7.947,35600.0
2006-04-19 12:45:00,24.43,24.44,24.4,24.42,96800.0,7.9502,7.9535,7.9405,7.947,96800.0
2006-04-19 12:50:00,24.42,24.42,24.42,24.42,83200.0,7.947,7.947,7.947,7.947,83200.0
2006-04-19 12:55:00,24.42,24.42,24.38,24.38,88400.0,7.947,7.947,7.934,7.934,88400.0
2006-04-19 13:00:00,24.38,24.39,24.37,24.38,129600.0,7.934,7.9372,7.9307,7.934,129600.0
2006-04-19 13:05:00,24.37,24.38,24.36,24.36,105600.0,7.9307,7.934,7.9275,7.9275,105600.0
2006-04-19 13:10:00,24.37,24.4,24.35,24.37,125200.0,7.9307,7.9405,7.9242,7.9307,125200.0
2006-04-19 13:15:00,24.37,24.39,24.36,24.37,149200.0,7.9307,7.9372,7.9275,7.9307,149200.0
2006-04-19 13:20:00,24.36,24.38,24.32,24.33,106000.0,7.9275,7.934,7.9145,7.9177,106000.0
2006-04-19 13:25:00,24.32,24.33,24.29,24.29,110800.0,7.9145,7.9177,7.9047,7.9047,110800.0
2006-04-19 13:30:00,24.32,24.38,24.31,24.37,117200.0,7.9145,7.934,7.9112,7.9307,117200.0
2006-04-19 13:35:00,24.38,24.43,24.38,24.42,238800.0,7.934,7.9502,7.934,7.947,238800.0
2006-04-19 13:40:00,24.42,24.42,24.39,24.39,61600.0,7.947,7.947,7.9372,7.9372,61600.0
2006-04-19 13:45:00,24.39,24.39,24.37,24.38,85600.0,7.9372,7.9372,7.9307,7.934,85600.0
2006-04-19 13:50:00,24.38,24.4,24.37,24.4,137200.0,7.934,7.9405,7.9307,7.9405,137200.0
2006-04-19 13:55:00,24.4,24.43,24.38,24.39,134000.0,7.9405,7.9502,7.934,7.9372,134000.0
2006-04-19 14:00:00,24.39,24.42,24.39,24.42,113200.0,7.9372,7.947,7.9372,7.947,113200.0
2006-04-19 14:05:00,24.42,24.45,24.39,24.4,121600.0,7.947,7.9568,7.9372,7.9405,121600.0
2006-04-19 14:10:00,24.4,24.47,24.4,24.41,158800.0,7.9405,7.9633,7.9405,7.9437,158800.0
2006-04-19 14:15:00,24.42,24.46,24.42,24.46,57600.0,7.947,7.96,7.947,7.96,57600.0
2006-04-19 14:20:00,24.46,24.5,24.46,24.5,292000.0,7.96,7.973,7.96,7.973,292000.0
2006-04-19 14:25:00,24.5,24.54,24.48,24.5,272000.0,7.973,7.986,7.9665,7.973,272000.0
2006-04-19 14:30:00,24.5,24.5,24.46,24.46,148400.0,7.973,7.973,7.96,7.96,148400.0
2006-04-19 14:35:00,24.46,24.48,24.45,24.48,105200.0,7.96,7.9665,7.9568,7.9665,105200.0
2006-04-19 14:40:00,24.48,24.54,24.47,24.5,217200.0,7.9665,7.986,7.9633,7.973,217200.0
2006-04-19 14:45:00,24.5,24.55,24.49,24.54,166400.0,7.973,7.9893,7.9698,7.986,166400.0
2006-04-19 14:50:00,24.56,24.63,24.56,24.6,277200.0,7.9926,8.0153,7.9926,8.0056,277200.0
2006-04-19 14:55:00,24.6,24.6,24.53,24.55,112400.0,8.0056,8.0056,7.9828,7.9893,112400.0
2006-04-19 15:00:00,24.55,24.56,24.52,24.55,313200.0,7.9893,7.9926,7.9795,7.9893,313200.0
2006-04-19 15:05:00,24.55,24.57,24.53,24.54,307600.0,7.9893,7.9958,7.9828,7.986,307600.0
2006-04-19 15:10:00,24.54,24.58,24.54,24.56,198000.0,7.986,7.9991,7.986,7.9926,198000.0
2006-04-19 15:15:00,24.58,24.59,24.53,24.54,219600.0,7.9991,8.0023,7.9828,7.986,219600.0
2006-04-19 15:20:00,24.53,24.56,24.52,24.56,116400.0,7.9828,7.9926,7.9795,7.9926,116400.0
2006-04-19 15:25:00,24.56,24.56,24.51,24.54,96800.0,7.9926,7.9926,7.9763,7.986,96800.0
2006-04-19 15:30:00,24.54,24.55,24.51,24.55,164000.0,7.986,7.9893,7.9763,7.9893,164000.0
2006-04-19 15:35:00,24.55,24.58,24.55,24.56,149600.0,7.9893,7.9991,7.9893,7.9926,149600.0
2006-04-19 15:40:00,24.56,24.6,24.56,24.59,202000.0,7.9926,8.0056,7.9926,8.0023,202000.0
2006-04-19 15:45:00,24.6,24.62,24.55,24.56,224800.0,8.0056,8.0121,7.9893,7.9926,224800.0
2006-04-19 15:50:00,24.56,24.59,24.56,24.59,173600.0,7.9926,8.0023,7.9926,8.0023,173600.0
2006-04-19 15:55:00,24.59,24.61,24.56,24.57,314400.0,8.0023,8.0088,7.9926,7.9958,314400.0
2006-04-20 09:30:00,24.51,24.52,24.4,24.49,380400.0,7.9763,7.9795,7.9405,7.9698,380400.0
2006-04-20 09:35:00,24.5,24.55,24.47,24.5,196400.0,7.973,7.9893,7.9633,7.973,196400.0
2006-04-20 09:40:00,24.5,24.54,24.5,24.52,236800.0,7.973,7.986,7.973,7.9795,236800.0
2006-04-20 09:45:00,24.52,24.52,24.41,24.5,268400.0,7.9795,7.9795,7.9437,7.973,268400.0
2006-04-20 09:50:00,24.48,24.6,24.48,24.56,347600.0,7.9665,8.0056,7.9665,7.9926,347600.0
2006-04-20 09:55:00,24.56,24.58,24.53,24.55,196400.0,7.9926,7.9991,7.9828,7.9893,196400.0
2006-04-20 10:00:00,24.55,24.65,24.54,24.65,174400.0,7.9893,8.0218,7.986,8.0218,174400.0
2006-04-20 10:05:00,24.65,24.66,24.62,24.66,121200.0,8.0218,8.0251,8.0121,8.0251,121200.0
2006-04-20 10:10:00,24.65,24.7,24.63,24.68,166800.0,8.0218,8.0381,8.0153,8.0316,166800.0
2006-04-20 10:15:00,24.68,24.75,24.68,24.74,244400.0,8.0316,8.0544,8.0316,8.0511,244400.0
2006-04-20 10:20:00,24.75,24.75,24.72,24.75,452800.0,8.0544,8.0544,8.0446,8.0544,452800.0
2006-04-20 10:25:00,24.73,24.75,24.72,24.74,300000.0,8.0479,8.0544,8.0446,8.0511,300000.0
2006-04-20 10:30:00,24.74,24.75,24.63,24.67,263200.0,8.0511,8.0544,8.0153,8.0284,263200.0
2006-04-20 10:35:00,24.67,24.7,24.53,24.53,138400.0,8.0284,8.0381,7.9828,7.9828,138400.0
2006-04-20 10:40:00,24.53,24.53,24.35,24.35,397200.0,7.9828,7.9828,7.9242,7.9242,397200.0
2006-04-20 10:45:00,24.35,24.42,24.33,24.42,264800.0,7.9242,7.947,7.9177,7.947,264800.0
2006-04-20 10:50:00,24.43,24.43,24.25,24.25,260800.0,7.9502,7.9502,7.8917,7.8917,260800.0
2006-04-20 10:55:00,24.25,24.26,24.18,24.19,388800.0,7.8917,7.8949,7.8689,7.8721,388800.0
2006-04-20 11:00:00,24.19,24.2,24.09,24.11,323600.0,7.8721,7.8754,7.8396,7.8461,323600.0
2006-04-20 11:05:00,24.12,24.15,24.06,24.09,348000.0,7.8494,7.8591,7.8298,7.8396,348000.0
2006-04-20 11:10:00,24.06,24.09,23.9,23.91,485200.0,7.8298,7.8396,7.7778,7.781,485200.0
2006-04-20 11:15:00,23.91,23.91,23.83,23.87,358400.0,7.781,7.781,7.755,7.768,358400.0
2006-04-20 11:20:00,23.87,23.94,23.84,23.87,323200.0,7.768,7.7908,7.7582,7.768,323200.0
2006-04-20 11:25:00,23.87,24.0,23.86,23.99,204000.0,7.768,7.8103,7.7648,7.8071,204000.0
2006-04-20 11:30:00,23.99,24.11,23.99,24.11,188400.0,7.8071,7.8461,7.8071,7.8461,188400.0
2006-04-20 11:35:00,24.11,24.11,24.03,24.05,156000.0,7.8461,7.8461,7.8201,7.8266,156000.0
2006-04-20 11:40:00,24.05,24.12,24.05,24.11,74800.0,7.8266,7.8494,7.8266,7.8461,74800.0
2006-04-20 11:45:00,24.11,24.11,24.06,24.06,58800.0,7.8461,7.8461,7.8298,7.8298,58800.0
2006-04-20 11:50:00,24.06,24.15,24.04,24.14,42400.0,7.8298,7.8591,7.8233,7.8559,42400.0
2006-04-20 11:55:00,24.14,24.18,24.1,24.18,109200.0,7.8559,7.8689,7.8429,7.8689,109200.0
2006-04-20 12:00:00,24.18,24.19,24.1,24.14,132000.0,7.8689,7.8721,7.8429,7.8559,132000.0
2006-04-20 12:05:00,24.14,24.15,24.12,24.12,43600.0,7.8559,7.8591,7.8494,7.8494,43600.0
2006-04-20 12:10:00,24.11,24.15,24.1,24.13,62800.0,7.8461,7.8591,7.8429,7.8526,62800.0
2006-04-20 12:15:00,24.14,24.18,24.14,24.17,41600.0,7.8559,7.8689,7.8559,7.8656,41600.0
2006-04-20 12:20:00,24.17,24.22,24.16,24.22,119600.0,7.8656,7.8819,7.8624,7.8819,119600.0
2006-04-20 12:25:00,24.21,24.21,24.12,24.12,72000.0,7.8787,7.8787,7.8494,7.8494,72000.0
2006-04-20 12:30:00,24.14,24.17,24.14,24.17,43600.0,7.8559,7.8656,7.8559,7.8656,43600.0
2006-04-20 12:35:00,24.19,24.19,24.16,24.16,26000.0,7.8721,7.8721,7.8624,7.8624,26000.0
2006-04-20 12:40:00,24.17,24.18,24.15,24.16,60000.0,7.8656,7.8689,7.8591,7.8624,60000.0
2006-04-20 12:45:00,24.17,24.19,24.16,24.19,38400.0,7.8656,7.8721,7.8624,7.8721,38400.0
2006-04-20 12:50:00,24.19,24.59,24.19,24.2,168000.0,7.8721,8.0023,7.8721,7.8754,168000.0
2006-04-20 12:55:00,24.22,24.24,24.19,24.23,74800.0,7.8819,7.8884,7.8721,7.8852,74800.0
2006-04-20 13:00:00,24.23,24.25,24.22,24.24,102400.0,7.8852,7.8917,7.8819,7.8884,102400.0
2006-04-20 13:05:00,24.24,24.25,24.2,24.22,50800.0,7.8884,7.8917,7.8754,7.8819,50800.0
2006-04-20 13:10:00,24.22,24.27,24.22,24.25,220000.0,7.8819,7.8982,7.8819,7.8917,220000.0
2006-04-20 13:15:00,24.27,24.51,24.25,24.32,252000.0,7.8982,7.9763,7.8917,7.9145,252000.0
2006-04-20 13:20:00,24.32,24.32,24.2,24.21,121600.0,7.9145,7.9145,7.8754,7.8787,121600.0
2006-04-20 13:25:00,24.2,24.25,24.2,24.23,91200.0,7.8754,7.8917,7.8754,7.8852,91200.0
2006-04-20 13:30:00,24.23,24.26,24.23,24.26,61200.0,7.8852,7.8949,7.8852,7.8949,61200.0
2006-04-20 13:35:00,24.25,24.25,24.23,24.24,37600.0,7.8917,7.8917,7.8852,7.8884,37600.0
2006-04-20 13:40:00,24.24,24.29,24.24,24.28,54000.0,7.8884,7.9047,7.8884,7.9014,54000.0
2006-04-20 13:45:00,24.28,24.34,24.28,24.29,55600.0,7.9014,7.921,7.9014,7.9047,55600.0
2006-04-20 13:50:00,24.28,24.31,24.28,24.31,21200.0,7.9014,7.9112,7.9014,7.9112,21200.0
2006-04-20 13:55:00,24.32,24.33,24.29,24.32,56000.0,7.9145,7.9177,7.9047,7.9145,56000.0
2006-04-20 14:00:00,24.32,24.33,24.3,24.33,53600.0,7.9145,7.9177,7.9079,7.9177,53600.0
2006-04-20 14:05:00,24.33,24.35,24.32,24.32,69600.0,7.9177,7.9242,7.9145,7.9145,69600.0
2006-04-20 14:10:00,24.32,24.32,24.28,24.3,32400.0,7.9145,7.9145,7.9014,7.9079,32400.0
2006-04-20 14:15:00,24.29,24.29,24.2,24.21,24000.0,7.9047,7.9047,7.8754,7.8787,24000.0
2006-04-20 14:20:00,24.21,24.21,24.17,24.19,29600.0,7.8787,7.8787,7.8656,7.8721,29600.0
2006-04-20 14:25:00,24.19,24.19,24.17,24.18,48000.0,7.8721,7.8721,7.8656,7.8689,48000.0
2006-04-20 14:30:00,24.18,24.24,24.18,24.24,72000.0,7.8689,7.8884,7.8689,7.8884,72000.0
2006-04-20 14:35:00,24.24,24.25,24.21,24.22,52800.0,7.8884,7.8917,7.8787,7.8819,52800.0
2006-04-20 14:40:00,24.21,24.21,24.17,24.18,67200.0,7.8787,7.8787,7.8656,7.8689,67200.0
2006-04-20 14:45:00,24.18,24.2,24.18,24.2,46000.0,7.8689,7.8754,7.8689,7.8754,46000.0
2006-04-20 14:50:00,24.2,24.2,24.15,24.15,63200.0,7.8754,7.8754,7.8591,7.8591,63200.0
2006-04-20 14:55:00,24.15,24.2,24.15,24.19,57200.0,7.8591,7.8754,7.8591,7.8721,57200.0
2006-04-20 15:00:00,24.2,24.24,24.17,24.19,65200.0,7.8754,7.8884,7.8656,7.8721,65200.0
2006-04-20 15:05:00,24.19,24.23,24.18,24.22,42400.0,7.8721,7.8852,7.8689,7.8819,42400.0
2006-04-20 15:10:00,24.22,24.22,24.1,24.1,59600.0,7.8819,7.8819,7.8429,7.8429,59600.0
2006-04-20 15:15:00,24.13,24.16,24.12,24.16,52400.0,7.8526,7.8624,7.8494,7.8624,52400.0
2006-04-20 15:20:00,24.14,24.17,24.13,24.14,63600.0,7.8559,7.8656,7.8526,7.8559,63600.0
2006-04-20 15:25:00,24.15,24.15,24.13,24.13,66400.0,7.8591,7.8591,7.8526,7.8526,66400.0
2006-04-20 15:30:00,24.13,24.14,24.1,24.11,69200.0,7.8526,7.8559,7.8429,7.8461,69200.0
2006-04-20 15:35:00,24.11,24.11,24.07,24.1,77200.0,7.8461,7.8461,7.8331,7.8429,77200.0
2006-04-20 15:40:00,24.1,24.13,24.1,24.13,43600.0,7.8429,7.8526,7.8429,7.8526,43600.0
2006-04-20 15:45:00,24.13,24.17,24.12,24.16,88000.0,7.8526,7.8656,7.8494,7.8624,88000.0
2006-04-20 15:50:00,24.15,24.2,24.15,24.19,104800.0,7.8591,7.8754,7.8591,7.8721,104800.0
2006-04-20 15:55:00,24.18,24.2,24.18,24.2,119600.0,7.8689,7.8754,7.8689,7.8754,119600.0
2006-04-21 09:30:00,24.35,24.47,24.35,24.47,198400.0,7.9242,7.9633,7.9242,7.9633,198400.0
2006-04-21 09:35:00,24.4,24.43,24.36,24.41,130800.0,7.9405,7.9502,7.9275,7.9437,130800.0
2006-04-21 09:40:00,24.42,24.47,24.29,24.29,119600.0,7.947,7.9633,7.9047,7.9047,119600.0
2006-04-21 09:45:00,24.29,24.4,24.29,24.39,96800.0,7.9047,7.9405,7.9047,7.9372,96800.0
2006-04-21 09:50:00,24.37,24.41,24.36,24.38,80400.0,7.9307,7.9437,7.9275,7.934,80400.0
2006-04-21 09:55:00,24.38,24.39,24.31,24.33,896000.0,7.934,7.9372,7.9112,7.9177,896000.0
2006-04-21 10:00:00,24.33,24.39,24.32,24.37,84000.0,7.9177,7.9372,7.9145,7.9307,84000.0
2006-04-21 10:05:00,24.36,24.41,24.34,24.36,77200.0,7.9275,7.9437,7.921,7.9275,77200.0
2006-04-21 10:10:00,24.36,24.42,24.31,24.38,101600.0,7.9275,7.947,7.9112,7.934,101600.0
2006-04-21 10:15:00,24.38,24.4,24.35,24.37,145600.0,7.934,7.9405,7.9242,7.9307,145600.0
2006-04-21 10:20:00,24.37,24.37,24.26,24.28,84000.0,7.9307,7.9307,7.8949,7.9014,84000.0
2006-04-21 10:25:00,24.29,24.31,24.25,24.26,87600.0,7.9047,7.9112,7.8917,7.8949,87600.0
2006-04-21 10:30:00,24.27,24.32,24.27,24.31,69200.0,7.8982,7.9145,7.8982,7.9112,69200.0
2006-04-21 10:35:00,24.31,24.31,24.24,24.29,134000.0,7.9112,7.9112,7.8884,7.9047,134000.0
2006-04-21 10:40:00,24.29,24.32,24.29,24.3,57200.0,7.9047,7.9145,7.9047,7.9079,57200.0
2006-04-21 10:45:00,24.31,24.31,24.27,24.29,65200.0,7.9112,7.9112,7.8982,7.9047,65200.0
2006-04-21 10:50:00,24.29,24.36,24.29,24.36,87600.0,7.9047,7.9275,7.9047,7.9275,87600.0
2006-04-21 10:55:00,24.36,24.38,24.34,24.38,84000.0,7.9275,7.934,7.921,7.934,84000.0
2006-04-21 11:00:00,24.39,24.49,24.39,24.47,144800.0,7.9372,7.9698,7.9372,7.9633,144800.0
2006-04-21 11:05:00,24.47,24.58,24.47,24.58,118000.0,7.9633,7.9991,7.9633,7.9991,118000.0
2006-04-21 11:10:00,24.56,24.58,24.49,24.49,84400.0,7.9926,7.9991,7.9698,7.9698,84400.0
2006-04-21 11:15:00,24.49,24.5,24.45,24.47,56400.0,7.9698,7.973,7.9568,7.9633,56400.0
2006-04-21 11:20:00,24.47,24.58,24.47,24.56,128000.0,7.9633,7.9991,7.9633,7.9926,128000.0
2006-04-21 11:25:00,24.57,24.68,24.55,24.66,198400.0,7.9958,8.0316,7.9893,8.0251,198400.0
2006-04-21 11:30:00,24.66,24.67,24.62,24.67,110000.0,8.0251,8.0284,8.0121,8.0284,110000.0
2006-04-21 11:35:00,24.67,24.7,24.66,24.7,138400.0,8.0284,8.0381,8.0251,8.0381,138400.0
2006-04-21 11:40:00,24.7,24.8,24.7,24.78,184800.0,8.0381,8.0707,8.0381,8.0641,184800.0
2006-04-21 11:45:00,24.78,24.78,24.75,24.75,144800.0,8.0641,8.0641,8.0544,8.0544,144800.0
2006-04-21 11:50:00,24.78,24.88,24.75,24.85,119600.0,8.0641,8.0967,8.0544,8.0869,119600.0
2006-04-21 11:55:00,24.85,24.94,24.85,24.88,136400.0,8.0869,8.1162,8.0869,8.0967,136400.0
2006-04-21 12:00:00,24.88,24.91,24.85,24.86,128400.0,8.0967,8.1065,8.0869,8.0902,128400.0
2006-04-21 12:05:00,24.86,24.86,24.82,24.84,105200.0,8.0902,8.0902,8.0772,8.0837,105200.0
2006-04-21 12:10:00,24.85,24.85,24.79,24.82,34800.0,8.0869,8.0869,8.0674,8.0772,34800.0
2006-04-21 12:15:00,24.81,24.83,24.72,24.74,65600.0,8.0739,8.0804,8.0446,8.0511,65600.0
2006-04-21 12:20:00,24.75,24.81,24.73,24.81,53200.0,8.0544,8.0739,8.0479,8.0739,53200.0
2006-04-21 12:25:00,24.8,24.83,24.8,24.81,24800.0,8.0707,8.0804,8.0707,8.0739,24800.0
2006-04-21 12:30:00,24.8,24.81,24.78,24.81,26000.0,8.0707,8.0739,8.0641,8.0739,26000.0
2006-04-21 12:35:00,24.79,24.81,24.79,24.8,4000.0,8.0674,8.0739,8.0674,8.0707,4000.0
2006-04-21 12:40:00,24.81,24.81,24.77,24.8,45200.0,8.0739,8.0739,8.0609,8.0707,45200.0
2006-04-21 12:45:00,24.8,24.84,24.79,24.84,47600.0,8.0707,8.0837,8.0674,8.0837,47600.0
2006-04-21 12:50:00,24.85,24.88,24.84,24.86,55200.0,8.0869,8.0967,8.0837,8.0902,55200.0
2006-04-21 12:55:00,24.85,24.88,24.85,24.86,26800.0,8.0869,8.0967,8.0869,8.0902,26800.0
2006-04-21 13:00:00,24.86,24.89,24.86,24.86,53600.0,8.0902,8.0999,8.0902,8.0902,53600.0
2006-04-21 13:05:00,24.86,24.89,24.85,24.88,54000.0,8.0902,8.0999,8.0869,8.0967,54000.0
2006-04-21 13:10:00,24.88,24.92,24.87,24.92,42400.0,8.0967,8.1097,8.0934,8.1097,42400.0
2006-04-21 13:15:00,24.92,24.94,24.91,24.91,47600.0,8.1097,8.1162,8.1065,8.1065,47600.0
2006-04-21 13:20:00,24.93,25.0,24.93,24.99,135600.0,8.113,8.1357,8.113,8.1325,135600.0
2006-04-21 13:25:00,25.0,25.0,24.96,24.96,28000.0,8.1357,8.1357,8.1227,8.1227,28000.0
2006-04-21 13:30:00,24.96,24.98,24.95,24.95,96000.0,8.1227,8.1292,8.1195,8.1195,96000.0
2006-04-21 13:35:00,24.95,24.95,24.92,24.92,23200.0,8.1195,8.1195,8.1097,8.1097,23200.0
2006-04-21 13:40:00,24.93,24.93,24.85,24.89,142000.0,8.113,8.113,8.0869,8.0999,142000.0
2006-04-21 13:45:00,24.89,24.94,24.87,24.93,85200.0,8.0999,8.1162,8.0934,8.113,85200.0
2006-04-21 13:50:00,24.92,24.94,24.88,24.91,236400.0,8.1097,8.1162,8.0967,8.1065,236400.0
2006-04-21 13:55:00,24.91,24.91,24.8,24.82,56800.0,8.1065,8.1065,8.0707,8.0772,56800.0
2006-04-21 14:00:00,24.82,24.84,24.8,24.8,79600.0,8.0772,8.0837,8.0707,8.0707,79600.0
2006-04-21 14:05:00,24.8,24.8,24.74,24.75,86400.0,8.0707,8.0707,8.0511,8.0544,86400.0
2006-04-21 14:10:00,24.75,24.75,24.71,24.72,122800.0,8.0544,8.0544,8.0414,8.0446,122800.0
2006-04-21 14:15:00,24.72,24.73,24.67,24.69,52000.0,8.0446,8.0479,8.0284,8.0349,52000.0
2006-04-21 14:20:00,24.71,24.79,24.7,24.79,107200.0,8.0414,8.0674,8.0381,8.0674,107200.0
2006-04-21 14:25:00,24.8,24.84,24.8,24.83,65200.0,8.0707,8.0837,8.0707,8.0804,65200.0
2006-04-21 14:30:00,24.81,24.81,24.79,24.79,64000.0,8.0739,8.0739,8.0674,8.0674,64000.0
2006-04-21 14:35:00,24.79,24.81,24.72,24.73,120400.0,8.0674,8.0739,8.0446,8.0479,120400.0
2006-04-21 14:40:00,24.75,24.75,24.71,24.72,30800.0,8.0544,8.0544,8.0414,8.0446,30800.0
2006-04-21 14:45:00,24.72,24.72,24.67,24.69,86400.0,8.0446,8.0446,8.0284,8.0349,86400.0
2006-04-21 14:50:00,24.71,24.8,24.71,24.75,161200.0,8.0414,8.0707,8.0414,8.0544,161200.0
2006-04-21 14:55:00,24.75,24.8,24.75,24.75,107600.0,8.0544,8.0707,8.0544,8.0544,107600.0
2006-04-21 15:00:00,24.75,24.81,24.75,24.8,64000.0,8.0544,8.0739,8.0544,8.0707,64000.0
2006-04-21 15:05:00,24.8,24.81,24.79,24.79,94000.0,8.0707,8.0739,8.0674,8.0674,94000.0
2006-04-21 15:10:00,24.79,24.81,24.78,24.81,74400.0,8.0674,8.0739,8.0641,8.0739,74400.0
2006-04-21 15:15:00,24.81,24.84,24.81,24.84,60800.0,8.0739,8.0837,8.0739,8.0837,60800.0
2006-04-21 15:20:00,24.84,24.88,24.83,24.87,109200.0,8.0837,8.0967,8.0804,8.0934,109200.0
2006-04-21 15:25:00,24.87,24.95,24.87,24.92,148400.0,8.0934,8.1195,8.0934,8.1097,148400.0
2006-04-21 15:30:00,24.92,24.92,24.86,24.91,143600.0,8.1097,8.1097,8.0902,8.1065,143600.0
2006-04-21 15:35:00,24.91,24.92,24.88,24.89,60800.0,8.1065,8.1097,8.0967,8.0999,60800.0
2006-04-21 15:40:00,24.89,24.89,24.83,24.85,123200.0,8.0999,8.0999,8.0804,8.0869,123200.0
2006-04-21 15:45:00,24.85,24.86,24.82,24.85,71600.0,8.0869,8.0902,8.0772,8.0869,71600.0
2006-04-21 15:50:00,24.84,24.86,24.83,24.86,114000.0,8.0837,8.0902,8.0804,8.0902,114000.0
2006-04-21 15:55:00,24.86,24.87,24.84,24.86,232800.0,8.0902,8.0934,8.0837,8.0902,232800.0
2006-04-24 09:30:00,24.52,24.63,24.52,24.57,188400.0,7.9795,8.0153,7.9795,7.9958,188400.0
2006-04-24 09:35:00,24.57,24.57,24.45,24.51,160000.0,7.9958,7.9958,7.9568,7.9763,160000.0
2006-04-24 09:40:00,24.5,24.52,24.42,24.46,127600.0,7.973,7.9795,7.947,7.96,127600.0
2006-04-24 09:45:00,24.44,24.45,24.35,24.38,114800.0,7.9535,7.9568,7.9242,7.934,114800.0
2006-04-24 09:50:00,24.39,24.54,24.36,24.5,201600.0,7.9372,7.986,7.9275,7.973,201600.0
2006-04-24 09:55:00,24.51,24.51,24.4,24.44,167600.0,7.9763,7.9763,7.9405,7.9535,167600.0
2006-04-24 10:00:00,24.42,24.45,24.39,24.45,149200.0,7.947,7.9568,7.9372,7.9568,149200.0
2006-04-24 10:05:00,24.43,24.47,24.43,24.44,58000.0,7.9502,7.9633,7.9502,7.9535,58000.0
2006-04-24 10:10:00,24.43,24.45,24.41,24.41,55200.0,7.9502,7.9568,7.9437,7.9437,55200.0
2006-04-24 10:15:00,24.41,24.45,24.41,24.43,91600.0,7.9437,7.9568,7.9437,7.9502,91600.0
2006-04-24 10:20:00,24.43,24.5,24.42,24.47,87600.0,7.9502,7.973,7.947,7.9633,87600.0
2006-04-24 10:25:00,24.48,24.48,24.45,24.45,148800.0,7.9665,7.9665,7.9568,7.9568,148800.0
2006-04-24 10:30:00,24.43,24.45,24.4,24.43,130400.0,7.9502,7.9568,7.9405,7.9502,130400.0
2006-04-24 10:35:00,24.41,24.43,24.4,24.43,108800.0,7.9437,7.9502,7.9405,7.9502,108800.0
2006-04-24 10:40:00,24.41,24.45,24.41,24.45,75200.0,7.9437,7.9568,7.9437,7.9568,75200.0
2006-04-24 10:45:00,24.45,24.5,24.41,24.48,137200.0,7.9568,7.973,7.9437,7.9665,137200.0
2006-04-24 10:50:00,24.48,24.49,24.44,24.46,49600.0,7.9665,7.9698,7.9535,7.96,49600.0
2006-04-24 10:55:00,24.46,24.46,24.41,24.42,123200.0,7.96,7.96,7.9437,7.947,123200.0
2006-04-24 11:00:00,24.42,24.43,24.39,24.39,136800.0,7.947,7.9502,7.9372,7.9372,136800.0
2006-04-24 11:05:00,24.39,24.39,24.29,24.33,174800.0,7.9372,7.9372,7.9047,7.9177,174800.0
2006-04-24 11:10:00,24.33,24.4,24.33,24.38,197200.0,7.9177,7.9405,7.9177,7.934,197200.0
2006-04-24 11:15:00,24.36,24.38,24.33,24.35,95200.0,7.9275,7.934,7.9177,7.9242,95200.0
2006-04-24 11:20:00,24.35,24.36,24.33,24.33,133600.0,7.9242,7.9275,7.9177,7.9177,133600.0
2006-04-24 11:25:00,24.33,24.36,24.33,24.36,90400.0,7.9177,7.9275,7.9177,7.9275,90400.0
2006-04-24 11:30:00,24.36,24.45,24.36,24.41,146800.0,7.9275,7.9568,7.9275,7.9437,146800.0
2006-04-24 11:35:00,24.41,24.43,24.4,24.4,120000.0,7.9437,7.9502,7.9405,7.9405,120000.0
2006-04-24 11:40:00,24.4,24.4,24.39,24.4,72000.0,7.9405,7.9405,7.9372,7.9405,72000.0
2006-04-24 11:45:00,24.4,24.4,24.37,24.4,31600.0,7.9405,7.9405,7.9307,7.9405,31600.0
2006-04-24 11:50:00,24.4,24.4,24.34,24.35,49600.0,7.9405,7.9405,7.921,7.9242,49600.0
2006-04-24 11:55:00,24.36,24.4,24.35,24.39,34800.0,7.9275,7.9405,7.9242,7.9372,34800.0
2006-04-24 12:00:00,24.38,24.4,24.38,24.38,15600.0,7.934,7.9405,7.934,7.934,15600.0
2006-04-24 12:05:00,24.38,24.4,24.32,24.35,82400.0,7.934,7.9405,7.9145,7.9242,82400.0
2006-04-24 12:10:00,24.35,24.37,24.34,24.34,34000.0,7.9242,7.9307,7.921,7.921,34000.0
2006-04-24 12:15:00,24.34,24.37,24.34,24.37,36800.0,7.921,7.9307,7.921,7.9307,36800.0
2006-04-24 12:20:00,24.36,24.37,24.34,24.35,46800.0,7.9275,7.9307,7.921,7.9242,46800.0
2006-04-24 12:25:00,24.35,24.38,24.32,24.35,56000.0,7.9242,7.934,7.9145,7.9242,56000.0
2006-04-24 12:30:00,24.36,24.39,24.36,24.39,26800.0,7.9275,7.9372,7.9275,7.9372,26800.0
2006-04-24 12:35:00,24.38,24.39,24.36,24.37,17600.0,7.934,7.9372,7.9275,7.9307,17600.0
2006-04-24 12:40:00,24.38,24.4,24.38,24.4,106800.0,7.934,7.9405,7.934,7.9405,106800.0
2006-04-24 12:45:00,24.4,24.42,24.38,24.39,94000.0,7.9405,7.947,7.934,7.9372,94000.0
2006-04-24 12:50:00,24.38,24.4,24.38,24.4,54400.0,7.934,7.9405,7.934,7.9405,54400.0
2006-04-24 12:55:00,24.39,24.41,24.38,24.39,44400.0,7.9372,7.9437,7.934,7.9372,44400.0
2006-04-24 13:00:00,24.39,24.39,24.36,24.36,33200.0,7.9372,7.9372,7.9275,7.9275,33200.0
2006-04-24 13:05:00,24.36,24.4,24.36,24.4,26800.0,7.9275,7.9405,7.9275,7.9405,26800.0
2006-04-24 13:10:00,24.4,24.4,24.36,24.37,49200.0,7.9405,7.9405,7.9275,7.9307,49200.0
2006-04-24 13:15:00,24.4,24.4,24.37,24.37,36000.0,7.9405,7.9405,7.9307,7.9307,36000.0
2006-04-24 13:20:00,24.37,24.4,24.35,24.38,26400.0,7.9307,7.9405,7.9242,7.934,26400.0
2006-04-24 13:25:00,24.39,24.4,24.33,24.36,53200.0,7.9372,7.9405,7.9177,7.9275,53200.0
2006-04-24 13:30:00,24.36,24.36,24.3,24.32,60800.0,7.9275,7.9275,7.9079,7.9145,60800.0
2006-04-24 13:35:00,24.32,24.36,24.31,24.34,34400.0,7.9145,7.9275,7.9112,7.921,34400.0
2006-04-24 13:40:00,24.36,24.36,24.33,24.35,42800.0,7.9275,7.9275,7.9177,7.9242,42800.0
2006-04-24 13:45:00,24.36,24.36,24.31,24.33,49200.0,7.9275,7.9275,7.9112,7.9177,49200.0
2006-04-24 13:50:00,24.33,24.33,24.29,24.31,65200.0,7.9177,7.9177,7.9047,7.9112,65200.0
2006-04-24 13:55:00,24.31,24.31,24.28,24.3,44000.0,7.9112,7.9112,7.9014,7.9079,44000.0
2006-04-24 14:00:00,24.29,24.32,24.26,24.28,40400.0,7.9047,7.9145,7.8949,7.9014,40400.0
2006-04-24 14:05:00,24.28,24.33,24.26,24.32,34800.0,7.9014,7.9177,7.8949,7.9145,34800.0
2006-04-24 14:10:00,24.32,24.33,24.27,24.33,56800.0,7.9145,7.9177,7.8982,7.9177,56800.0
2006-04-24 14:15:00,24.31,24.33,24.28,24.3,83600.0,7.9112,7.9177,7.9014,7.9079,83600.0
2006-04-24 14:20:00,24.3,24.3,24.28,24.29,68800.0,7.9079,7.9079,7.9014,7.9047,68800.0
2006-04-24 14:25:00,24.29,24.29,24.24,24.24,128400.0,7.9047,7.9047,7.8884,7.8884,128400.0
2006-04-24 14:30:00,24.24,24.24,24.19,24.2,68400.0,7.8884,7.8884,7.8721,7.8754,68400.0
2006-04-24 14:35:00,24.21,24.21,24.15,24.19,107200.0,7.8787,7.8787,7.8591,7.8721,107200.0
2006-04-24 14:40:00,24.19,24.22,24.18,24.22,123600.0,7.8721,7.8819,7.8689,7.8819,123600.0
2006-04-24 14:45:00,24.21,24.22,24.11,24.17,143200.0,7.8787,7.8819,7.8461,7.8656,143200.0
2006-04-24 14:50:00,24.16,24.17,24.13,24.17,58400.0,7.8624,7.8656,7.8526,7.8656,58400.0
2006-04-24 14:55:00,24.17,24.17,24.13,24.16,46800.0,7.8656,7.8656,7.8526,7.8624,46800.0
2006-04-24 15:00:00,24.16,24.19,24.13,24.19,64400.0,7.8624,7.8721,7.8526,7.8721,64400.0
2006-04-24 15:05:00,24.17,24.2,24.13,24.17,103200.0,7.8656,7.8754,7.8526,7.8656,103200.0
2006-04-24 15:10:00,24.17,24.17,24.14,24.16,70400.0,7.8656,7.8656,7.8559,7.8624,70400.0
2006-04-24 15:15:00,24.16,24.17,24.14,24.16,105200.0,7.8624,7.8656,7.8559,7.8624,105200.0
2006-04-24 15:20:00,24.16,24.16,24.07,24.08,149600.0,7.8624,7.8624,7.8331,7.8363,149600.0
2006-04-24 15:25:00,24.08,24.15,24.07,24.11,99200.0,7.8363,7.8591,7.8331,7.8461,99200.0
2006-04-24 15:30:00,24.11,24.22,24.08,24.2,112000.0,7.8461,7.8819,7.8363,7.8754,112000.0
2006-04-24 15:35:00,24.19,24.2,24.17,24.19,83200.0,7.8721,7.8754,7.8656,7.8721,83200.0
2006-04-24 15:40:00,24.19,24.27,24.19,24.25,139200.0,7.8721,7.8982,7.8721,7.8917,139200.0
2006-04-24 15:45:00,24.26,24.31,24.24,24.31,164800.0,7.8949,7.9112,7.8884,7.9112,164800.0
2006-04-24 15:50:00,24.32,24.32,24.19,24.22,146000.0,7.9145,7.9145,7.8721,7.8819,146000.0
2006-04-24 15:55:00,24.21,24.25,24.2,24.25,133600.0,7.8787,7.8917,7.8754,7.8917,133600.0
2006-04-25 09:30:00,24.3,24.44,24.3,24.42,524800.0,7.9079,7.9535,7.9079,7.947,524800.0
2006-04-25 09:35:00,24.4,24.42,24.38,24.38,122400.0,7.9405,7.947,7.934,7.934,122400.0
2006-04-25 09:40:00,24.38,24.38,24.24,24.24,130000.0,7.934,7.934,7.8884,7.8884,130000.0
2006-04-25 09:45:00,24.24,24.36,24.22,24.29,165200.0,7.8884,7.9275,7.8819,7.9047,165200.0
2006-04-25 09:50:00,24.29,24.3,24.23,24.3,178800.0,7.9047,7.9079,7.8852,7.9079,178800.0
2006-04-25 09:55:00,24.28,24.36,24.28,24.33,107600.0,7.9014,7.9275,7.9014,7.9177,107600.0
2006-04-25 10:00:00,24.33,24.33,24.22,24.23,188800.0,7.9177,7.9177,7.8819,7.8852,188800.0
2006-04-25 10:05:00,24.23,24.25,24.16,24.17,118400.0,7.8852,7.8917,7.8624,7.8656,118400.0
2006-04-25 10:10:00,24.17,24.18,24.13,24.18,80400.0,7.8656,7.8689,7.8526,7.8689,80400.0
2006-04-25 10:15:00,24.18,24.25,24.17,24.25,80400.0,7.8689,7.8917,7.8656,7.8917,80400.0
2006-04-25 10:20:00,24.24,24.24,24.07,24.09,98800.0,7.8884,7.8884,7.8331,7.8396,98800.0
2006-04-25 10:25:00,24.09,24.1,23.93,23.96,181200.0,7.8396,7.8429,7.7875,7.7973,181200.0
2006-04-25 10:30:00,23.97,24.07,23.96,24.0,190400.0,7.8006,7.8331,7.7973,7.8103,190400.0
2006-04-25 10:35:00,23.99,24.02,23.98,23.98,179600.0,7.8071,7.8168,7.8038,7.8038,179600.0
2006-04-25 10:40:00,23.98,24.03,23.96,24.0,110800.0,7.8038,7.8201,7.7973,7.8103,110800.0
2006-04-25 10:45:00,24.01,24.13,24.01,24.13,129200.0,7.8136,7.8526,7.8136,7.8526,129200.0
2006-04-25 10:50:00,24.13,24.15,24.07,24.08,72000.0,7.8526,7.8591,7.8331,7.8363,72000.0
2006-04-25 10:55:00,24.04,24.09,24.04,24.05,66800.0,7.8233,7.8396,7.8233,7.8266,66800.0
2006-04-25 11:00:00,24.04,24.09,24.04,24.08,72400.0,7.8233,7.8396,7.8233,7.8363,72400.0
2006-04-25 11:05:00,24.07,24.09,24.07,24.08,82000.0,7.8331,7.8396,7.8331,7.8363,82000.0
2006-04-25 11:10:00,24.07,24.07,23.97,23.97,73600.0,7.8331,7.8331,7.8006,7.8006,73600.0
2006-04-25 11:15:00,23.97,23.97,23.92,23.92,157200.0,7.8006,7.8006,7.7843,7.7843,157200.0
2006-04-25 11:20:00,23.92,23.92,23.88,23.88,148800.0,7.7843,7.7843,7.7713,7.7713,148800.0
2006-04-25 11:25:00,23.88,23.9,23.86,23.87,74400.0,7.7713,7.7778,7.7648,7.768,74400.0
2006-04-25 11:30:00,23.87,23.87,23.72,23.75,197600.0,7.768,7.768,7.7192,7.729,197600.0
2006-04-25 11:35:00,23.75,23.84,23.75,23.8,148400.0,7.729,7.7582,7.729,7.7452,148400.0
2006-04-25 11:40:00,23.8,23.86,23.8,23.86,89200.0,7.7452,7.7648,7.7452,7.7648,89200.0
2006-04-25 11:45:00,23.86,23.94,23.82,23.94,110800.0,7.7648,7.7908,7.7517,7.7908,110800.0
2006-04-25 11:50:00,23.94,24.03,23.89,24.03,160800.0,7.7908,7.8201,7.7745,7.8201,160800.0
2006-04-25 11:55:00,24.03,24.11,23.99,24.09,142400.0,7.8201,7.8461,7.8071,7.8396,142400.0
2006-04-25 12:00:00,24.08,24.08,23.96,24.01,101200.0,7.8363,7.8363,7.7973,7.8136,101200.0
2006-04-25 12:05:00,24.01,24.06,24.01,24.03,84400.0,7.8136,7.8298,7.8136,7.8201,84400.0
2006-04-25 12:10:00,24.0,24.06,24.0,24.04,55600.0,7.8103,7.8298,7.8103,7.8233,55600.0
2006-04-25 12:15:00,24.04,24.05,23.97,24.0,175200.0,7.8233,7.8266,7.8006,7.8103,175200.0
2006-04-25 12:20:00,24.0,24.1,24.0,24.1,147600.0,7.8103,7.8429,7.8103,7.8429,147600.0
2006-04-25 12:25:00,24.1,24.1,24.06,24.09,245200.0,7.8429,7.8429,7.8298,7.8396,245200.0
2006-04-25 12:30:00,24.09,24.1,24.03,24.05,84800.0,7.8396,7.8429,7.8201,7.8266,84800.0
2006-04-25 12:35:00,24.06,24.07,24.03,24.04,49600.0,7.8298,7.8331,7.8201,7.8233,49600.0
2006-04-25 12:40:00,24.04,24.07,24.04,24.06,91200.0,7.8233,7.8331,7.8233,7.8298,91200.0
2006-04-25 12:45:00,24.05,24.06,24.02,24.05,70400.0,7.8266,7.8298,7.8168,7.8266,70400.0
2006-04-25 12:50:00,24.05,24.06,24.03,24.04,35600.0,7.8266,7.8298,7.8201,7.8233,35600.0
2006-04-25 12:55:00,24.04,24.05,24.03,24.03,62400.0,7.8233,7.8266,7.8201,7.8201,62400.0
2006-04-25 13:00:00,24.03,24.04,23.98,23.98,88800.0,7.8201,7.8233,7.8038,7.8038,88800.0
2006-04-25 13:05:00,23.98,24.01,23.98,23.99,63200.0,7.8038,7.8136,7.8038,7.8071,63200.0
2006-04-25 13:10:00,23.99,23.99,23.95,23.97,49600.0,7.8071,7.8071,7.794,7.8006,49600.0
2006-04-25 13:15:00,23.98,23.98,23.93,23.94,76400.0,7.8038,7.8038,7.7875,7.7908,76400.0
2006-04-25 13:20:00,23.94,23.95,23.9,23.9,47600.0,7.7908,7.794,7.7778,7.7778,47600.0
2006-04-25 13:25:00,23.9,23.93,23.89,23.91,81200.0,7.7778,7.7875,7.7745,7.781,81200.0
2006-04-25 13:30:00,23.92,23.93,23.89,23.92,57600.0,7.7843,7.7875,7.7745,7.7843,57600.0
2006-04-25 13:35:00,23.92,23.92,23.8,23.82,183200.0,7.7843,7.7843,7.7452,7.7517,183200.0
2006-04-25 13:40:00,23.82,23.86,23.81,23.85,82400.0,7.7517,7.7648,7.7485,7.7615,82400.0
2006-04-25 13:45:00,23.84,23.85,23.81,23.85,60400.0,7.7582,7.7615,7.7485,7.7615,60400.0
2006-04-25 13:50:00,23.83,23.85,23.81,23.81,124800.0,7.755,7.7615,7.7485,7.7485,124800.0
2006-04-25 13:55:00,23.81,23.83,23.79,23.81,132000.0,7.7485,7.755,7.742,7.7485,132000.0
2006-04-25 14:00:00,23.81,23.84,23.79,23.83,325600.0,7.7485,7.7582,7.742,7.755,325600.0
2006-04-25 14:05:00,23.83,23.84,23.83,23.84,101600.0,7.755,7.7582,7.755,7.7582,101600.0
2006-04-25 14:10:00,23.84,23.88,23.83,23.85,88800.0,7.7582,7.7713,7.755,7.7615,88800.0
2006-04-25 14:15:00,23.85,23.86,23.83,23.86,100000.0,7.7615,7.7648,7.755,7.7648,100000.0
2006-04-25 14:20:00,23.85,23.92,23.85,23.9,125200.0,7.7615,7.7843,7.7615,7.7778,125200.0
2006-04-25 14:25:00,23.93,23.93,23.89,23.89,47200.0,7.7875,7.7875,7.7745,7.7745,47200.0
2006-04-25 14:30:00,23.89,23.92,23.88,23.88,118400.0,7.7745,7.7843,7.7713,7.7713,118400.0
2006-04-25 14:35:00,23.88,23.89,23.86,23.86,103600.0,7.7713,7.7745,7.7648,7.7648,103600.0
2006-04-25 14:40:00,23.86,23.93,23.86,23.91,114000.0,7.7648,7.7875,7.7648,7.781,114000.0
2006-04-25 14:45:00,23.91,23.94,23.9,23.94,52000.0,7.781,7.7908,7.7778,7.7908,52000.0
2006-04-25 14:50:00,23.93,23.93,23.89,23.91,182800.0,7.7875,7.7875,7.7745,7.781,182800.0
2006-04-25 14:55:00,23.91,23.91,23.85,23.86,47200.0,7.781,7.781,7.7615,7.7648,47200.0
2006-04-25 15:00:00,23.86,23.9,23.86,23.87,70800.0,7.7648,7.7778,7.7648,7.768,70800.0
2006-04-25 15:05:00,23.87,23.88,23.85,23.87,34400.0,7.768,7.7713,7.7615,7.768,34400.0
2006-04-25 15:10:00,23.87,23.87,23.82,23.82,59600.0,7.768,7.768,7.7517,7.7517,59600.0
2006-04-25 15:15:00,23.82,23.82,23.78,23.78,114000.0,7.7517,7.7517,7.7387,7.7387,114000.0
2006-04-25 15:20:00,23.78,23.85,23.78,23.82,113600.0,7.7387,7.7615,7.7387,7.7517,113600.0
2006-04-25 15:25:00,23.82,23.84,23.78,23.79,682400.0,7.7517,7.7582,7.7387,7.742,682400.0
2006-04-25 15:30:00,23.8,23.84,23.79,23.83,117200.0,7.7452,7.7582,7.742,7.755,117200.0
2006-04-25 15:35:00,23.83,23.85,23.81,23.81,52400.0,7.755,7.7615,7.7485,7.7485,52400.0
2006-04-25 15:40:00,23.81,23.81,23.78,23.79,62000.0,7.7485,7.7485,7.7387,7.742,62000.0
2006-04-25 15:45:00,23.8,23.81,23.76,23.77,87200.0,7.7452,7.7485,7.7322,7.7355,87200.0
2006-04-25 15:50:00,23.77,23.84,23.76,23.8,156800.0,7.7355,7.7582,7.7322,7.7452,156800.0
2006-04-25 15:55:00,23.8,23.88,23.78,23.84,192000.0,7.7452,7.7713,7.7387,7.7582,192000.0
2006-04-26 09:30:00,24.07,24.38,24.06,24.33,372800.0,7.8331,7.934,7.8298,7.9177,372800.0
2006-04-26 09:35:00,24.33,24.37,24.15,24.17,355200.0,7.9177,7.9307,7.8591,7.8656,355200.0
2006-04-26 09:40:00,24.16,24.25,24.14,24.25,243200.0,7.8624,7.8917,7.8559,7.8917,243200.0
2006-04-26 09:45:00,24.25,24.31,24.25,24.28,244800.0,7.8917,7.9112,7.8917,7.9014,244800.0
2006-04-26 09:50:00,24.29,24.42,24.28,24.38,329600.0,7.9047,7.947,7.9014,7.934,329600.0
2006-04-26 09:55:00,24.38,24.4,24.3,24.31,336400.0,7.934,7.9405,7.9079,7.9112,336400.0
2006-04-26 10:00:00,24.3,24.3,24.18,24.28,160400.0,7.9079,7.9079,7.8689,7.9014,160400.0
2006-04-26 10:05:00,24.28,24.38,24.28,24.35,207600.0,7.9014,7.934,7.9014,7.9242,207600.0
2006-04-26 10:10:00,24.36,24.53,24.35,24.53,356000.0,7.9275,7.9828,7.9242,7.9828,356000.0
2006-04-26 10:15:00,24.53,24.62,24.53,24.58,317600.0,7.9828,8.0121,7.9828,7.9991,317600.0
2006-04-26 10:20:00,24.61,24.75,24.56,24.73,234400.0,8.0088,8.0544,7.9926,8.0479,234400.0
2006-04-26 10:25:00,24.73,24.73,24.64,24.64,152800.0,8.0479,8.0479,8.0186,8.0186,152800.0
2006-04-26 10:30:00,24.64,24.66,24.57,24.59,271200.0,8.0186,8.0251,7.9958,8.0023,271200.0
2006-04-26 10:35:00,24.59,24.59,24.38,24.45,224400.0,8.0023,8.0023,7.934,7.9568,224400.0
2006-04-26 10:40:00,24.45,24.52,24.44,24.52,163600.0,7.9568,7.9795,7.9535,7.9795,163600.0
2006-04-26 10:45:00,24.53,24.62,24.52,24.56,84400.0,7.9828,8.0121,7.9795,7.9926,84400.0
2006-04-26 10:50:00,24.55,24.55,24.48,24.49,94000.0,7.9893,7.9893,7.9665,7.9698,94000.0
2006-04-26 10:55:00,24.49,24.53,24.45,24.51,161600.0,7.9698,7.9828,7.9568,7.9763,161600.0
2006-04-26 11:00:00,24.51,24.58,24.51,24.56,80000.0,7.9763,7.9991,7.9763,7.9926,80000.0
2006-04-26 11:05:00,24.56,24.65,24.55,24.64,130000.0,7.9926,8.0218,7.9893,8.0186,130000.0
2006-04-26 11:10:00,24.63,24.65,24.63,24.63,139600.0,8.0153,8.0218,8.0153,8.0153,139600.0
2006-04-26 11:15:00,24.63,24.68,24.62,24.65,136800.0,8.0153,8.0316,8.0121,8.0218,136800.0
2006-04-26 11:20:00,24.64,24.66,24.62,24.63,92000.0,8.0186,8.0251,8.0121,8.0153,92000.0
2006-04-26 11:25:00,24.64,24.66,24.61,24.64,52800.0,8.0186,8.0251,8.0088,8.0186,52800.0
2006-04-26 11:30:00,24.64,24.65,24.61,24.64,154000.0,8.0186,8.0218,8.0088,8.0186,154000.0
2006-04-26 11:35:00,24.64,24.68,24.63,24.68,203200.0,8.0186,8.0316,8.0153,8.0316,203200.0
2006-04-26 11:40:00,24.68,24.72,24.68,24.72,100400.0,8.0316,8.0446,8.0316,8.0446,100400.0
2006-04-26 11:45:00,24.72,24.79,24.72,24.78,153200.0,8.0446,8.0674,8.0446,8.0641,153200.0
2006-04-26 11:50:00,24.79,24.79,24.75,24.76,207600.0,8.0674,8.0674,8.0544,8.0576,207600.0
2006-04-26 11:55:00,24.75,24.76,24.69,24.72,84000.0,8.0544,8.0576,8.0349,8.0446,84000.0
2006-04-26 12:00:00,24.71,24.71,24.67,24.68,130400.0,8.0414,8.0414,8.0284,8.0316,130400.0
2006-04-26 12:05:00,24.68,24.68,24.65,24.67,126400.0,8.0316,8.0316,8.0218,8.0284,126400.0
2006-04-26 12:10:00,24.66,24.7,24.63,24.68,158000.0,8.0251,8.0381,8.0153,8.0316,158000.0
2006-04-26 12:15:00,24.68,24.7,24.67,24.68,115200.0,8.0316,8.0381,8.0284,8.0316,115200.0
2006-04-26 12:20:00,24.69,24.7,24.66,24.7,86400.0,8.0349,8.0381,8.0251,8.0381,86400.0
2006-04-26 12:25:00,24.68,24.7,24.65,24.68,72800.0,8.0316,8.0381,8.0218,8.0316,72800.0
2006-04-26 12:30:00,24.68,24.68,24.6,24.61,154000.0,8.0316,8.0316,8.0056,8.0088,154000.0
2006-04-26 12:35:00,24.61,24.61,24.56,24.6,63200.0,8.0088,8.0088,7.9926,8.0056,63200.0
2006-04-26 12:40:00,24.6,24.62,24.6,24.61,92400.0,8.0056,8.0121,8.0056,8.0088,92400.0
2006-04-26 12:45:00,24.61,24.62,24.53,24.53,78800.0,8.0088,8.0121,7.9828,7.9828,78800.0
2006-04-26 12:50:00,24.53,24.58,24.5,24.51,83200.0,7.9828,7.9991,7.973,7.9763,83200.0
2006-04-26 12:55:00,24.5,24.59,24.49,24.58,59200.0,7.973,8.0023,7.9698,7.9991,59200.0
2006-04-26 13:00:00,24.59,24.61,24.55,24.61,62800.0,8.0023,8.0088,7.9893,8.0088,62800.0
2006-04-26 13:05:00,24.61,24.66,24.61,24.64,68000.0,8.0088,8.0251,8.0088,8.0186,68000.0
2006-04-26 13:10:00,24.62,24.64,24.61,24.64,41200.0,8.0121,8.0186,8.0088,8.0186,41200.0
2006-04-26 13:15:00,24.63,24.65,24.6,24.63,45600.0,8.0153,8.0218,8.0056,8.0153,45600.0
2006-04-26 13:20:00,24.63,24.64,24.61,24.63,19600.0,8.0153,8.0186,8.0088,8.0153,19600.0
2006-04-26 13:25:00,24.64,24.64,24.62,24.64,31200.0,8.0186,8.0186,8.0121,8.0186,31200.0
2006-04-26 13:30:00,24.63,24.69,24.62,24.69,139200.0,8.0153,8.0349,8.0121,8.0349,139200.0
2006-04-26 13:35:00,24.68,24.71,24.68,24.7,56000.0,8.0316,8.0414,8.0316,8.0381,56000.0
2006-04-26 13:40:00,24.7,24.71,24.7,24.7,28800.0,8.0381,8.0414,8.0381,8.0381,28800.0
2006-04-26 13:45:00,24.7,24.81,24.7,24.8,253200.0,8.0381,8.0739,8.0381,8.0707,253200.0
2006-04-26 13:50:00,24.8,24.85,24.8,24.83,214800.0,8.0707,8.0869,8.0707,8.0804,214800.0
2006-04-26 13:55:00,24.83,24.89,24.83,24.83,184800.0,8.0804,8.0999,8.0804,8.0804,184800.0
2006-04-26 14:00:00,24.83,24.83,24.69,24.69,160000.0,8.0804,8.0804,8.0349,8.0349,160000.0
2006-04-26 14:05:00,24.68,24.69,24.62,24.67,95600.0,8.0316,8.0349,8.0121,8.0284,95600.0
2006-04-26 14:10:00,24.67,24.7,24.66,24.67,64800.0,8.0284,8.0381,8.0251,8.0284,64800.0
2006-04-26 14:15:00,24.66,24.66,24.57,24.6,102800.0,8.0251,8.0251,7.9958,8.0056,102800.0
2006-04-26 14:20:00,24.59,24.59,24.54,24.54,115600.0,8.0023,8.0023,7.986,7.986,115600.0
2006-04-26 14:25:00,24.54,24.62,24.54,24.6,196400.0,7.986,8.0121,7.986,8.0056,196400.0
2006-04-26 14:30:00,24.61,24.62,24.57,24.58,92800.0,8.0088,8.0121,7.9958,7.9991,92800.0
2006-04-26 14:35:00,24.58,24.64,24.56,24.63,86400.0,7.9991,8.0186,7.9926,8.0153,86400.0
2006-04-26 14:40:00,24.63,24.64,24.59,24.59,67200.0,8.0153,8.0186,8.0023,8.0023,67200.0
2006-04-26 14:45:00,24.59,24.59,24.54,24.55,187600.0,8.0023,8.0023,7.986,7.9893,187600.0
2006-04-26 14:50:00,24.55,24.56,24.51,24.51,117600.0,7.9893,7.9926,7.9763,7.9763,117600.0
2006-04-26 14:55:00,24.51,24.51,24.41,24.46,189600.0,7.9763,7.9763,7.9437,7.96,189600.0
2006-04-26 15:00:00,24.48,24.48,24.39,24.39,177600.0,7.9665,7.9665,7.9372,7.9372,177600.0
2006-04-26 15:05:00,24.4,24.43,24.31,24.31,148000.0,7.9405,7.9502,7.9112,7.9112,148000.0
2006-04-26 15:10:00,24.31,24.33,24.21,24.25,254400.0,7.9112,7.9177,7.8787,7.8917,254400.0
2006-04-26 15:15:00,24.25,24.25,24.15,24.15,276800.0,7.8917,7.8917,7.8591,7.8591,276800.0
2006-04-26 15:20:00,24.15,24.24,24.15,24.24,139600.0,7.8591,7.8884,7.8591,7.8884,139600.0
2006-04-26 15:25:00,24.25,24.31,24.23,24.3,237200.0,7.8917,7.9112,7.8852,7.9079,237200.0
2006-04-26 15:30:00,24.29,24.3,24.26,24.29,125600.0,7.9047,7.9079,7.8949,7.9047,125600.0
2006-04-26 15:35:00,24.3,24.31,24.27,24.29,118400.0,7.9079,7.9112,7.8982,7.9047,118400.0
2006-04-26 15:40:00,24.28,24.31,24.27,24.31,168000.0,7.9014,7.9112,7.8982,7.9112,168000.0
2006-04-26 15:45:00,24.3,24.32,24.2,24.23,559600.0,7.9079,7.9145,7.8754,7.8852,559600.0
2006-04-26 15:50:00,24.24,24.25,24.22,24.25,214400.0,7.8884,7.8917,7.8819,7.8917,214400.0
2006-04-26 15:55:00,24.25,24.25,24.13,24.21,356800.0,7.8917,7.8917,7.8526,7.8787,356800.0
2006-04-27 09:30:00,23.83,23.83,23.75,23.76,196400.0,7.755,7.755,7.729,7.7322,196400.0
2006-04-27 09:35:00,23.76,23.82,23.38,23.59,451600.0,7.7322,7.7517,7.6085,7.6769,451600.0
2006-04-27 09:40:00,23.59,23.59,23.25,23.49,658800.0,7.6769,7.6769,7.5662,7.6443,658800.0
2006-04-27 09:45:00,23.49,23.63,23.49,23.55,489600.0,7.6443,7.6899,7.6443,7.6639,489600.0
2006-04-27 09:50:00,23.55,23.64,23.38,23.61,333600.0,7.6639,7.6932,7.6085,7.6834,333600.0
2006-04-27 09:55:00,23.61,23.78,23.58,23.78,148400.0,7.6834,7.7387,7.6736,7.7387,148400.0
2006-04-27 10:00:00,23.78,23.95,23.78,23.92,195600.0,7.7387,7.794,7.7387,7.7843,195600.0
2006-04-27 10:05:00,23.95,24.08,23.82,23.89,281200.0,7.794,7.8363,7.7517,7.7745,281200.0
2006-04-27 10:10:00,23.86,24.09,23.86,23.97,209600.0,7.7648,7.8396,7.7648,7.8006,209600.0
2006-04-27 10:15:00,23.97,24.0,23.9,23.93,162800.0,7.8006,7.8103,7.7778,7.7875,162800.0
2006-04-27 10:20:00,23.93,24.0,23.91,24.0,126400.0,7.7875,7.8103,7.781,7.8103,126400.0
2006-04-27 10:25:00,24.0,24.05,23.95,23.96,59600.0,7.8103,7.8266,7.794,7.7973,59600.0
2006-04-27 10:30:00,23.97,23.97,23.83,23.84,161600.0,7.8006,7.8006,7.755,7.7582,161600.0
2006-04-27 10:35:00,23.84,23.93,23.83,23.93,161200.0,7.7582,7.7875,7.755,7.7875,161200.0
2006-04-27 10:40:00,23.92,24.0,23.92,23.93,150800.0,7.7843,7.8103,7.7843,7.7875,150800.0
2006-04-27 10:45:00,23.93,24.03,23.9,24.03,119600.0,7.7875,7.8201,7.7778,7.8201,119600.0
2006-04-27 10:50:00,24.03,24.18,24.03,24.14,176000.0,7.8201,7.8689,7.8201,7.8559,176000.0
2006-04-27 10:55:00,24.15,24.15,24.11,24.11,230800.0,7.8591,7.8591,7.8461,7.8461,230800.0
2006-04-27 11:00:00,24.11,24.16,24.07,24.14,48800.0,7.8461,7.8624,7.8331,7.8559,48800.0
2006-04-27 11:05:00,24.14,24.14,24.05,24.13,83600.0,7.8559,7.8559,7.8266,7.8526,83600.0
2006-04-27 11:10:00,24.15,24.16,24.1,24.15,160400.0,7.8591,7.8624,7.8429,7.8591,160400.0
2006-04-27 11:15:00,24.15,24.23,24.14,24.23,125600.0,7.8591,7.8852,7.8559,7.8852,125600.0
2006-04-27 11:20:00,24.23,24.39,24.22,24.39,224800.0,7.8852,7.9372,7.8819,7.9372,224800.0
2006-04-27 11:25:00,24.37,24.39,24.28,24.3,101200.0,7.9307,7.9372,7.9014,7.9079,101200.0
2006-04-27 11:30:00,24.3,24.31,24.2,24.26,138000.0,7.9079,7.9112,7.8754,7.8949,138000.0
2006-04-27 11:35:00,24.24,24.25,24.19,24.24,47200.0,7.8884,7.8917,7.8721,7.8884,47200.0
2006-04-27 11:40:00,24.24,24.26,24.21,24.25,68000.0,7.8884,7.8949,7.8787,7.8917,68000.0
2006-04-27 11:45:00,24.25,24.25,24.19,24.21,78000.0,7.8917,7.8917,7.8721,7.8787,78000.0
2006-04-27 11:50:00,24.21,24.26,24.21,24.25,40400.0,7.8787,7.8949,7.8787,7.8917,40400.0
2006-04-27 11:55:00,24.23,24.27,24.13,24.16,94400.0,7.8852,7.8982,7.8526,7.8624,94400.0
2006-04-27 12:00:00,24.16,24.25,24.16,24.23,104800.0,7.8624,7.8917,7.8624,7.8852,104800.0
2006-04-27 12:05:00,24.23,24.25,24.22,24.23,53600.0,7.8852,7.8917,7.8819,7.8852,53600.0
2006-04-27 12:10:00,24.23,24.25,24.22,24.25,45200.0,7.8852,7.8917,7.8819,7.8917,45200.0
2006-04-27 12:15:00,24.25,24.3,24.22,24.26,130800.0,7.8917,7.9079,7.8819,7.8949,130800.0
2006-04-27 12:20:00,24.26,24.27,24.2,24.23,41200.0,7.8949,7.8982,7.8754,7.8852,41200.0
2006-04-27 12:25:00,24.21,24.21,24.18,24.21,42800.0,7.8787,7.8787,7.8689,7.8787,42800.0
2006-04-27 12:30:00,24.2,24.2,24.15,24.16,44800.0,7.8754,7.8754,7.8591,7.8624,44800.0
2006-04-27 12:35:00,24.17,24.18,24.1,24.14,42800.0,7.8656,7.8689,7.8429,7.8559,42800.0
2006-04-27 12:40:00,24.14,24.14,24.11,24.12,94000.0,7.8559,7.8559,7.8461,7.8494,94000.0
2006-04-27 12:45:00,24.11,24.12,24.03,24.04,149200.0,7.8461,7.8494,7.8201,7.8233,149200.0
2006-04-27 12:50:00,24.05,24.09,24.02,24.06,100800.0,7.8266,7.8396,7.8168,7.8298,100800.0
2006-04-27 12:55:00,24.06,24.11,24.06,24.08,88000.0,7.8298,7.8461,7.8298,7.8363,88000.0
2006-04-27 13:00:00,24.08,24.1,24.04,24.05,94800.0,7.8363,7.8429,7.8233,7.8266,94800.0
2006-04-27 13:05:00,24.05,24.06,24.04,24.06,91600.0,7.8266,7.8298,7.8233,7.8298,91600.0
2006-04-27 13:10:00,24.06,24.12,24.04,24.05,79200.0,7.8298,7.8494,7.8233,7.8266,79200.0
2006-04-27 13:15:00,24.06,24.06,24.04,24.06,29600.0,7.8298,7.8298,7.8233,7.8298,29600.0
2006-04-27 13:20:00,24.06,24.09,24.05,24.08,25600.0,7.8298,7.8396,7.8266,7.8363,25600.0
2006-04-27 13:25:00,24.09,24.15,24.09,24.11,66800.0,7.8396,7.8591,7.8396,7.8461,66800.0
2006-04-27 13:30:00,24.12,24.13,24.08,24.09,73200.0,7.8494,7.8526,7.8363,7.8396,73200.0
2006-04-27 13:35:00,24.09,24.1,24.06,24.06,75200.0,7.8396,7.8429,7.8298,7.8298,75200.0
2006-04-27 13:40:00,24.07,24.07,24.04,24.04,107200.0,7.8331,7.8331,7.8233,7.8233,107200.0
2006-04-27 13:45:00,24.06,24.08,24.05,24.05,81200.0,7.8298,7.8363,7.8266,7.8266,81200.0
2006-04-27 13:50:00,24.06,24.11,24.06,24.07,84000.0,7.8298,7.8461,7.8298,7.8331,84000.0
2006-04-27 13:55:00,24.05,24.07,24.04,24.05,53200.0,7.8266,7.8331,7.8233,7.8266,53200.0
2006-04-27 14:00:00,24.04,24.09,24.04,24.06,104400.0,7.8233,7.8396,7.8233,7.8298,104400.0
2006-04-27 14:05:00,24.06,24.07,24.01,24.05,87600.0,7.8298,7.8331,7.8136,7.8266,87600.0
2006-04-27 14:10:00,24.07,24.1,24.04,24.04,84800.0,7.8331,7.8429,7.8233,7.8233,84800.0
2006-04-27 14:15:00,24.04,24.04,23.96,23.98,94000.0,7.8233,7.8233,7.7973,7.8038,94000.0
2006-04-27 14:20:00,23.98,24.03,23.98,24.03,72400.0,7.8038,7.8201,7.8038,7.8201,72400.0
2006-04-27 14:25:00,24.03,24.03,23.98,24.01,89200.0,7.8201,7.8201,7.8038,7.8136,89200.0
2006-04-27 14:30:00,24.02,24.02,23.98,24.0,142000.0,7.8168,7.8168,7.8038,7.8103,142000.0
2006-04-27 14:35:00,24.0,24.1,24.0,24.07,170800.0,7.8103,7.8429,7.8103,7.8331,170800.0
2006-04-27 14:40:00,24.07,24.09,24.05,24.09,120000.0,7.8331,7.8396,7.8266,7.8396,120000.0
2006-04-27 14:45:00,24.06,24.1,24.03,24.09,97200.0,7.8298,7.8429,7.8201,7.8396,97200.0
2006-04-27 14:50:00,24.09,24.15,24.09,24.13,223600.0,7.8396,7.8591,7.8396,7.8526,223600.0
2006-04-27 14:55:00,24.13,24.15,24.07,24.08,221600.0,7.8526,7.8591,7.8331,7.8363,221600.0
2006-04-27 15:00:00,24.08,24.1,24.07,24.09,118400.0,7.8363,7.8429,7.8331,7.8396,118400.0
2006-04-27 15:05:00,24.09,24.11,24.06,24.09,168000.0,7.8396,7.8461,7.8298,7.8396,168000.0
2006-04-27 15:10:00,24.06,24.06,24.02,24.03,76400.0,7.8298,7.8298,7.8168,7.8201,76400.0
2006-04-27 15:15:00,24.03,24.03,23.99,24.0,140400.0,7.8201,7.8201,7.8071,7.8103,140400.0
2006-04-27 15:20:00,24.0,24.02,23.99,24.0,179200.0,7.8103,7.8168,7.8071,7.8103,179200.0
2006-04-27 15:25:00,24.0,24.01,23.99,23.99,45600.0,7.8103,7.8136,7.8071,7.8071,45600.0
2006-04-27 15:30:00,23.99,24.01,23.97,23.98,85600.0,7.8071,7.8136,7.8006,7.8038,85600.0
2006-04-27 15:35:00,23.98,24.0,23.98,24.0,62800.0,7.8038,7.8103,7.8038,7.8103,62800.0
2006-04-27 15:40:00,23.99,24.01,23.98,24.0,51200.0,7.8071,7.8136,7.8038,7.8103,51200.0
2006-04-27 15:45:00,24.0,24.02,24.0,24.0,96000.0,7.8103,7.8168,7.8103,7.8103,96000.0
2006-04-27 15:50:00,24.0,24.02,23.99,24.0,134800.0,7.8103,7.8168,7.8071,7.8103,134800.0
2006-04-27 15:55:00,24.0,24.02,23.99,24.01,192400.0,7.8103,7.8168,7.8071,7.8136,192400.0
2006-04-28 09:30:00,24.25,24.3,24.13,24.3,201200.0,7.8917,7.9079,7.8526,7.9079,201200.0
2006-04-28 09:35:00,24.3,24.4,24.27,24.35,139200.0,7.9079,7.9405,7.8982,7.9242,139200.0
2006-04-28 09:40:00,24.35,24.35,24.29,24.31,58800.0,7.9242,7.9242,7.9047,7.9112,58800.0
2006-04-28 09:45:00,24.32,24.37,24.3,24.3,61200.0,7.9145,7.9307,7.9079,7.9079,61200.0
2006-04-28 09:50:00,24.28,24.3,24.21,24.26,70800.0,7.9014,7.9079,7.8787,7.8949,70800.0
2006-04-28 09:55:00,24.27,24.34,24.27,24.33,91600.0,7.8982,7.921,7.8982,7.9177,91600.0
2006-04-28 10:00:00,24.32,24.38,24.32,24.38,88400.0,7.9145,7.934,7.9145,7.934,88400.0
2006-04-28 10:05:00,24.38,24.46,24.36,24.44,143200.0,7.934,7.96,7.9275,7.9535,143200.0
2006-04-28 10:10:00,24.43,24.52,24.43,24.52,151200.0,7.9502,7.9795,7.9502,7.9795,151200.0
2006-04-28 10:15:00,24.55,24.62,24.5,24.53,214400.0,7.9893,8.0121,7.973,7.9828,214400.0
2006-04-28 10:20:00,24.51,24.52,24.48,24.48,119200.0,7.9763,7.9795,7.9665,7.9665,119200.0
2006-04-28 10:25:00,24.49,24.68,24.47,24.5,324800.0,7.9698,8.0316,7.9633,7.973,324800.0
2006-04-28 10:30:00,24.5,24.51,24.45,24.47,166000.0,7.973,7.9763,7.9568,7.9633,166000.0
2006-04-28 10:35:00,24.46,24.48,24.39,24.43,127200.0,7.96,7.9665,7.9372,7.9502,127200.0
2006-04-28 10:40:00,24.45,24.51,24.45,24.47,114000.0,7.9568,7.9763,7.9568,7.9633,114000.0
2006-04-28 10:45:00,24.47,24.47,24.41,24.43,70000.0,7.9633,7.9633,7.9437,7.9502,70000.0
2006-04-28 10:50:00,24.43,24.5,24.43,24.48,120800.0,7.9502,7.973,7.9502,7.9665,120800.0
2006-04-28 10:55:00,24.48,24.5,24.46,24.46,45600.0,7.9665,7.973,7.96,7.96,45600.0
2006-04-28 11:00:00,24.47,24.5,24.46,24.49,115600.0,7.9633,7.973,7.96,7.9698,115600.0
2006-04-28 11:05:00,24.5,24.52,24.48,24.51,80800.0,7.973,7.9795,7.9665,7.9763,80800.0
2006-04-28 11:10:00,24.51,24.52,24.48,24.5,58000.0,7.9763,7.9795,7.9665,7.973,58000.0
2006-04-28 11:15:00,24.5,24.52,24.49,24.52,86800.0,7.973,7.9795,7.9698,7.9795,86800.0
2006-04-28 11:20:00,24.52,24.52,24.5,24.5,44800.0,7.9795,7.9795,7.973,7.973,44800.0
2006-04-28 11:25:00,24.5,24.51,24.5,24.5,32800.0,7.973,7.9763,7.973,7.973,32800.0
2006-04-28 11:30:00,24.5,24.51,24.48,24.51,90000.0,7.973,7.9763,7.9665,7.9763,90000.0
2006-04-28 11:35:00,24.51,24.61,24.51,24.6,154800.0,7.9763,8.0088,7.9763,8.0056,154800.0
2006-04-28 11:40:00,24.6,24.63,24.59,24.62,124400.0,8.0056,8.0153,8.0023,8.0121,124400.0
2006-04-28 11:45:00,24.62,24.63,24.59,24.6,67600.0,8.0121,8.0153,8.0023,8.0056,67600.0
2006-04-28 11:50:00,24.6,24.6,24.57,24.59,21200.0,8.0056,8.0056,7.9958,8.0023,21200.0
2006-04-28 11:55:00,24.59,24.66,24.59,24.66,115200.0,8.0023,8.0251,8.0023,8.0251,115200.0
2006-04-28 12:00:00,24.67,24.75,24.66,24.66,168000.0,8.0284,8.0544,8.0251,8.0251,168000.0
2006-04-28 12:05:00,24.68,24.7,24.65,24.69,53200.0,8.0316,8.0381,8.0218,8.0349,53200.0
2006-04-28 12:10:00,24.68,24.75,24.68,24.72,68000.0,8.0316,8.0544,8.0316,8.0446,68000.0
2006-04-28 12:15:00,24.72,24.72,24.69,24.69,49200.0,8.0446,8.0446,8.0349,8.0349,49200.0
2006-04-28 12:20:00,24.69,24.71,24.67,24.67,54400.0,8.0349,8.0414,8.0284,8.0284,54400.0
2006-04-28 12:25:00,24.68,24.69,24.67,24.67,67600.0,8.0316,8.0349,8.0284,8.0284,67600.0
2006-04-28 12:30:00,24.67,24.67,24.64,24.65,52000.0,8.0284,8.0284,8.0186,8.0218,52000.0
2006-04-28 12:35:00,24.65,24.68,24.64,24.68,51600.0,8.0218,8.0316,8.0186,8.0316,51600.0
2006-04-28 12:40:00,24.67,24.7,24.66,24.7,67200.0,8.0284,8.0381,8.0251,8.0381,67200.0
2006-04-28 12:45:00,24.7,24.71,24.68,24.69,13200.0,8.0381,8.0414,8.0316,8.0349,13200.0
2006-04-28 12:50:00,24.69,24.71,24.68,24.7,50000.0,8.0349,8.0414,8.0316,8.0381,50000.0
2006-04-28 12:55:00,24.7,24.71,24.66,24.7,59200.0,8.0381,8.0414,8.0251,8.0381,59200.0
2006-04-28 13:00:00,24.69,24.71,24.67,24.69,36000.0,8.0349,8.0414,8.0284,8.0349,36000.0
2006-04-28 13:05:00,24.69,24.71,24.68,24.7,42400.0,8.0349,8.0414,8.0316,8.0381,42400.0
2006-04-28 13:10:00,24.71,24.71,24.69,24.69,17200.0,8.0414,8.0414,8.0349,8.0349,17200.0
2006-04-28 13:15:00,24.7,24.72,24.69,24.72,18000.0,8.0381,8.0446,8.0349,8.0446,18000.0
2006-04-28 13:20:00,24.72,24.78,24.72,24.75,189600.0,8.0446,8.0641,8.0446,8.0544,189600.0
2006-04-28 13:25:00,24.78,24.86,24.75,24.86,158800.0,8.0641,8.0902,8.0544,8.0902,158800.0
2006-04-28 13:30:00,24.84,24.86,24.82,24.83,98400.0,8.0837,8.0902,8.0772,8.0804,98400.0
2006-04-28 13:35:00,24.83,24.85,24.83,24.85,166000.0,8.0804,8.0869,8.0804,8.0869,166000.0
2006-04-28 13:40:00,24.85,24.85,24.83,24.83,22000.0,8.0869,8.0869,8.0804,8.0804,22000.0
2006-04-28 13:45:00,24.83,24.84,24.79,24.79,63200.0,8.0804,8.0837,8.0674,8.0674,63200.0
2006-04-28 13:50:00,24.79,24.8,24.68,24.68,77200.0,8.0674,8.0707,8.0316,8.0316,77200.0
2006-04-28 13:55:00,24.68,24.71,24.66,24.7,161200.0,8.0316,8.0414,8.0251,8.0381,161200.0
2006-04-28 14:00:00,24.7,24.72,24.68,24.71,53600.0,8.0381,8.0446,8.0316,8.0414,53600.0
2006-04-28 14:05:00,24.74,24.74,24.71,24.71,72400.0,8.0511,8.0511,8.0414,8.0414,72400.0
2006-04-28 14:10:00,24.72,24.73,24.67,24.69,37600.0,8.0446,8.0479,8.0284,8.0349,37600.0
2006-04-28 14:15:00,24.7,24.73,24.66,24.73,43600.0,8.0381,8.0479,8.0251,8.0479,43600.0
2006-04-28 14:20:00,24.73,24.75,24.7,24.71,56800.0,8.0479,8.0544,8.0381,8.0414,56800.0
2006-04-28 14:25:00,24.71,24.74,24.71,24.71,46000.0,8.0414,8.0511,8.0414,8.0414,46000.0
2006-04-28 14:30:00,24.71,24.73,24.69,24.73,43600.0,8.0414,8.0479,8.0349,8.0479,43600.0
2006-04-28 14:35:00,24.75,24.75,24.72,24.74,106400.0,8.0544,8.0544,8.0446,8.0511,106400.0
2006-04-28 14:40:00,24.74,24.74,24.73,24.74,47200.0,8.0511,8.0511,8.0479,8.0511,47200.0
2006-04-28 14:45:00,24.73,24.75,24.73,24.75,46000.0,8.0479,8.0544,8.0479,8.0544,46000.0
2006-04-28 14:50:00,24.75,24.75,24.71,24.72,46800.0,8.0544,8.0544,8.0414,8.0446,46800.0
2006-04-28 14:55:00,24.72,24.72,24.69,24.71,62800.0,8.0446,8.0446,8.0349,8.0414,62800.0
2006-04-28 15:00:00,24.72,24.72,24.71,24.72,18800.0,8.0446,8.0446,8.0414,8.0446,18800.0
2006-04-28 15:05:00,24.71,24.71,24.62,24.67,106000.0,8.0414,8.0414,8.0121,8.0284,106000.0
2006-04-28 15:10:00,24.66,24.69,24.61,24.63,81200.0,8.0251,8.0349,8.0088,8.0153,81200.0
2006-04-28 15:15:00,24.64,24.68,24.61,24.68,82800.0,8.0186,8.0316,8.0088,8.0316,82800.0
2006-04-28 15:20:00,24.68,24.72,24.68,24.7,66400.0,8.0316,8.0446,8.0316,8.0381,66400.0
2006-04-28 15:25:00,24.7,24.75,24.69,24.74,255200.0,8.0381,8.0544,8.0349,8.0511,255200.0
2006-04-28 15:30:00,24.73,24.79,24.72,24.74,112400.0,8.0479,8.0674,8.0446,8.0511,112400.0
2006-04-28 15:35:00,24.74,24.75,24.7,24.74,42000.0,8.0511,8.0544,8.0381,8.0511,42000.0
2006-04-28 15:40:00,24.74,24.74,24.72,24.74,65600.0,8.0511,8.0511,8.0446,8.0511,65600.0
2006-04-28 15:45:00,24.73,24.75,24.69,24.75,80800.0,8.0479,8.0544,8.0349,8.0544,80800.0
2006-04-28 15:50:00,24.75,24.75,24.69,24.69,121600.0,8.0544,8.0544,8.0349,8.0349,121600.0
2006-04-28 15:55:00,24.69,24.7,24.66,24.67,158000.0,8.0349,8.0381,8.0251,8.0284,158000.0
2006-05-01 09:30:00,24.97,25.17,24.97,25.13,326000.0,8.126,8.1911,8.126,8.178,326000.0
2006-05-01 09:35:00,25.13,25.31,25.1,25.23,348400.0,8.178,8.2366,8.1683,8.2106,348400.0
2006-05-01 09:40:00,25.22,25.26,25.15,25.19,180800.0,8.2073,8.2204,8.1846,8.1976,180800.0
2006-05-01 09:45:00,25.18,25.26,25.13,25.13,200000.0,8.1943,8.2204,8.178,8.178,200000.0
2006-05-01 09:50:00,25.15,25.19,25.11,25.13,91600.0,8.1846,8.1976,8.1715,8.178,91600.0
2006-05-01 09:55:00,25.14,25.18,25.07,25.07,89600.0,8.1813,8.1943,8.1585,8.1585,89600.0
2006-05-01 10:00:00,25.04,25.17,25.0,25.1,138000.0,8.1488,8.1911,8.1357,8.1683,138000.0
2006-05-01 10:05:00,25.11,25.16,25.09,25.15,120800.0,8.1715,8.1878,8.165,8.1846,120800.0
2006-05-01 10:10:00,25.15,25.2,25.15,25.19,141200.0,8.1846,8.2008,8.1846,8.1976,141200.0
2006-05-01 10:15:00,25.19,25.27,25.19,25.27,169600.0,8.1976,8.2236,8.1976,8.2236,169600.0
2006-05-01 10:20:00,25.29,25.31,25.25,25.26,258400.0,8.2301,8.2366,8.2171,8.2204,258400.0
2006-05-01 10:25:00,25.27,25.48,25.27,25.48,291200.0,8.2236,8.2919,8.2236,8.2919,291200.0
2006-05-01 10:30:00,25.48,25.48,25.36,25.41,193200.0,8.2919,8.2919,8.2529,8.2692,193200.0
2006-05-01 10:35:00,25.38,25.4,25.35,25.36,133200.0,8.2594,8.2659,8.2496,8.2529,133200.0
2006-05-01 10:40:00,25.36,25.46,25.33,25.43,220000.0,8.2529,8.2854,8.2431,8.2757,220000.0
2006-05-01 10:45:00,25.43,25.61,25.43,25.61,262400.0,8.2757,8.3343,8.2757,8.3343,262400.0
2006-05-01 10:50:00,25.61,25.61,25.48,25.53,220800.0,8.3343,8.3343,8.2919,8.3082,220800.0
2006-05-01 10:55:00,25.54,25.54,25.42,25.42,110800.0,8.3115,8.3115,8.2724,8.2724,110800.0
2006-05-01 11:00:00,25.42,25.44,25.34,25.36,110000.0,8.2724,8.2789,8.2464,8.2529,110000.0
2006-05-01 11:05:00,25.36,25.42,25.29,25.41,130000.0,8.2529,8.2724,8.2301,8.2692,130000.0
2006-05-01 11:10:00,25.4,25.43,25.36,25.36,185200.0,8.2659,8.2757,8.2529,8.2529,185200.0
2006-05-01 11:15:00,25.36,25.36,25.33,25.34,59200.0,8.2529,8.2529,8.2431,8.2464,59200.0
2006-05-01 11:20:00,25.34,25.35,25.33,25.33,27600.0,8.2464,8.2496,8.2431,8.2431,27600.0
2006-05-01 11:25:00,25.33,25.38,25.33,25.37,36000.0,8.2431,8.2594,8.2431,8.2562,36000.0
2006-05-01 11:30:00,25.37,25.39,25.36,25.38,32400.0,8.2562,8.2627,8.2529,8.2594,32400.0
2006-05-01 11:35:00,25.38,25.42,25.38,25.4,31600.0,8.2594,8.2724,8.2594,8.2659,31600.0
2006-05-01 11:40:00,25.4,25.42,25.37,25.41,28400.0,8.2659,8.2724,8.2562,8.2692,28400.0
2006-05-01 11:45:00,25.41,25.43,25.4,25.43,26400.0,8.2692,8.2757,8.2659,8.2757,26400.0
2006-05-01 11:50:00,25.43,25.45,25.42,25.45,32800.0,8.2757,8.2822,8.2724,8.2822,32800.0
2006-05-01 11:55:00,25.44,25.45,25.42,25.42,36000.0,8.2789,8.2822,8.2724,8.2724,36000.0
2006-05-01 12:00:00,25.42,25.43,25.38,25.39,188400.0,8.2724,8.2757,8.2594,8.2627,188400.0
2006-05-01 12:05:00,25.4,25.42,25.39,25.4,58400.0,8.2659,8.2724,8.2627,8.2659,58400.0
2006-05-01 12:10:00,25.4,25.4,25.38,25.39,40800.0,8.2659,8.2659,8.2594,8.2627,40800.0
2006-05-01 12:15:00,25.39,25.42,25.37,25.4,36800.0,8.2627,8.2724,8.2562,8.2659,36800.0
2006-05-01 12:20:00,25.41,25.41,25.39,25.4,40800.0,8.2692,8.2692,8.2627,8.2659,40800.0
2006-05-01 12:25:00,25.4,25.4,25.38,25.39,19200.0,8.2659,8.2659,8.2594,8.2627,19200.0
2006-05-01 12:30:00,25.39,25.39,25.36,25.38,54800.0,8.2627,8.2627,8.2529,8.2594,54800.0
2006-05-01 12:35:00,25.37,25.38,25.35,25.36,28400.0,8.2562,8.2594,8.2496,8.2529,28400.0
2006-05-01 12:40:00,25.34,25.37,25.33,25.36,48400.0,8.2464,8.2562,8.2431,8.2529,48400.0
2006-05-01 12:45:00,25.36,25.37,22.84,25.36,29200.0,8.2529,8.2562,7.4328,8.2529,29200.0
2006-05-01 12:50:00,25.35,25.36,25.34,25.35,48400.0,8.2496,8.2529,8.2464,8.2496,48400.0
2006-05-01 12:55:00,25.35,25.35,25.31,25.31,50000.0,8.2496,8.2496,8.2366,8.2366,50000.0
2006-05-01 13:00:00,25.31,25.34,25.31,25.31,45600.0,8.2366,8.2464,8.2366,8.2366,45600.0
2006-05-01 13:05:00,25.31,25.34,25.3,25.32,71200.0,8.2366,8.2464,8.2334,8.2399,71200.0
2006-05-01 13:10:00,25.32,25.33,25.28,25.3,74000.0,8.2399,8.2431,8.2269,8.2334,74000.0
2006-05-01 13:15:00,25.3,25.34,25.3,25.33,55600.0,8.2334,8.2464,8.2334,8.2431,55600.0
2006-05-01 13:20:00,25.33,25.35,25.31,25.32,68000.0,8.2431,8.2496,8.2366,8.2399,68000.0
2006-05-01 13:25:00,25.34,25.34,25.32,25.34,28400.0,8.2464,8.2464,8.2399,8.2464,28400.0
2006-05-01 13:30:00,25.34,25.34,25.31,25.33,36800.0,8.2464,8.2464,8.2366,8.2431,36800.0
2006-05-01 13:35:00,25.32,25.33,25.27,25.31,74800.0,8.2399,8.2431,8.2236,8.2366,74800.0
2006-05-01 13:40:00,25.3,25.33,25.23,25.25,117600.0,8.2334,8.2431,8.2106,8.2171,117600.0
2006-05-01 13:45:00,25.25,25.26,25.25,25.25,73200.0,8.2171,8.2204,8.2171,8.2171,73200.0
2006-05-01 13:50:00,25.25,25.26,25.24,25.26,74000.0,8.2171,8.2204,8.2138,8.2204,74000.0
2006-05-01 13:55:00,25.26,25.26,25.21,25.23,93600.0,8.2204,8.2204,8.2041,8.2106,93600.0
2006-05-01 14:00:00,25.23,25.23,25.14,25.15,75600.0,8.2106,8.2106,8.1813,8.1846,75600.0
2006-05-01 14:05:00,25.16,25.16,25.08,25.11,195600.0,8.1878,8.1878,8.1618,8.1715,195600.0
2006-05-01 14:10:00,25.11,25.16,25.11,25.15,86800.0,8.1715,8.1878,8.1715,8.1846,86800.0
2006-05-01 14:15:00,25.15,25.16,25.14,25.14,55200.0,8.1846,8.1878,8.1813,8.1813,55200.0
2006-05-01 14:20:00,25.13,25.15,25.11,25.11,111600.0,8.178,8.1846,8.1715,8.1715,111600.0
2006-05-01 14:25:00,25.11,25.14,25.11,25.12,80800.0,8.1715,8.1813,8.1715,8.1748,80800.0
2006-05-01 14:30:00,25.13,25.14,25.11,25.12,86800.0,8.178,8.1813,8.1715,8.1748,86800.0
2006-05-01 14:35:00,25.12,25.15,25.11,25.11,97200.0,8.1748,8.1846,8.1715,8.1715,97200.0
2006-05-01 14:40:00,25.12,25.15,25.12,25.13,196000.0,8.1748,8.1846,8.1748,8.178,196000.0
2006-05-01 14:45:00,25.14,25.14,25.12,25.13,108000.0,8.1813,8.1813,8.1748,8.178,108000.0
2006-05-01 14:50:00,25.12,25.14,25.12,25.14,56400.0,8.1748,8.1813,8.1748,8.1813,56400.0
2006-05-01 14:55:00,25.14,25.14,25.09,25.1,157200.0,8.1813,8.1813,8.165,8.1683,157200.0
2006-05-01 15:00:00,25.1,25.1,25.08,25.1,66800.0,8.1683,8.1683,8.1618,8.1683,66800.0
2006-05-01 15:05:00,25.1,25.14,25.1,25.13,47200.0,8.1683,8.1813,8.1683,8.178,47200.0
2006-05-01 15:10:00,25.13,25.15,25.13,25.15,114000.0,8.178,8.1846,8.178,8.1846,114000.0
2006-05-01 15:15:00,25.14,25.16,25.08,25.08,71200.0,8.1813,8.1878,8.1618,8.1618,71200.0
2006-05-01 15:20:00,25.08,25.08,24.93,24.97,253200.0,8.1618,8.1618,8.113,8.126,253200.0
2006-05-01 15:25:00,24.97,25.05,24.96,25.02,72400.0,8.126,8.152,8.1227,8.1423,72400.0
2006-05-01 15:30:00,25.03,25.03,24.98,24.99,96000.0,8.1455,8.1455,8.1292,8.1325,96000.0
2006-05-01 15:35:00,24.98,25.0,24.92,24.93,152400.0,8.1292,8.1357,8.1097,8.113,152400.0
2006-05-01 15:40:00,24.94,24.94,24.89,24.89,98400.0,8.1162,8.1162,8.0999,8.0999,98400.0
2006-05-01 15:45:00,24.89,24.93,24.89,24.91,265200.0,8.0999,8.113,8.0999,8.1065,265200.0
2006-05-01 15:50:00,24.89,24.94,24.89,24.92,188800.0,8.0999,8.1162,8.0999,8.1097,188800.0
2006-05-01 15:55:00,24.92,24.94,24.92,24.92,116800.0,8.1097,8.1162,8.1097,8.1097,116800.0
2006-05-02 09:30:00,24.4,24.49,24.38,24.48,720000.0,7.9405,7.9698,7.934,7.9665,720000.0
2006-05-02 09:35:00,24.49,24.62,24.48,24.6,456400.0,7.9698,8.0121,7.9665,8.0056,456400.0
2006-05-02 09:40:00,24.6,24.71,24.6,24.7,287600.0,8.0056,8.0414,8.0056,8.0381,287600.0
2006-05-02 09:45:00,24.7,24.87,24.68,24.79,474400.0,8.0381,8.0934,8.0316,8.0674,474400.0
2006-05-02 09:50:00,24.79,24.86,24.79,24.83,196800.0,8.0674,8.0902,8.0674,8.0804,196800.0
2006-05-02 09:55:00,24.82,24.86,24.76,24.86,145600.0,8.0772,8.0902,8.0576,8.0902,145600.0
2006-05-02 10:00:00,24.85,24.9,24.85,24.89,148800.0,8.0869,8.1032,8.0869,8.0999,148800.0
2006-05-02 10:05:00,24.89,24.99,24.88,24.92,249200.0,8.0999,8.1325,8.0967,8.1097,249200.0
2006-05-02 10:10:00,24.93,25.06,24.93,24.96,285600.0,8.113,8.1553,8.113,8.1227,285600.0
2006-05-02 10:15:00,24.98,25.03,24.96,25.02,277200.0,8.1292,8.1455,8.1227,8.1423,277200.0
2006-05-02 10:20:00,25.02,25.2,25.0,25.19,253200.0,8.1423,8.2008,8.1357,8.1976,253200.0
2006-05-02 10:25:00,25.19,25.38,25.19,25.34,318800.0,8.1976,8.2594,8.1976,8.2464,318800.0
2006-05-02 10:30:00,25.34,25.38,25.24,25.24,590000.0,8.2464,8.2594,8.2138,8.2138,590000.0
2006-05-02 10:35:00,25.24,25.32,25.21,25.27,247200.0,8.2138,8.2399,8.2041,8.2236,247200.0
2006-05-02 10:40:00,25.28,25.29,25.24,25.25,99200.0,8.2269,8.2301,8.2138,8.2171,99200.0
2006-05-02 10:45:00,25.25,25.29,25.23,25.28,100400.0,8.2171,8.2301,8.2106,8.2269,100400.0
2006-05-02 10:50:00,25.29,25.33,25.29,25.3,143600.0,8.2301,8.2431,8.2301,8.2334,143600.0
2006-05-02 10:55:00,25.3,25.3,25.17,25.18,152000.0,8.2334,8.2334,8.1911,8.1943,152000.0
2006-05-02 11:00:00,25.18,25.23,25.17,25.23,146000.0,8.1943,8.2106,8.1911,8.2106,146000.0
2006-05-02 11:05:00,25.22,25.23,25.14,25.16,132000.0,8.2073,8.2106,8.1813,8.1878,132000.0
2006-05-02 11:10:00,25.18,25.18,25.13,25.13,91600.0,8.1943,8.1943,8.178,8.178,91600.0
2006-05-02 11:15:00,25.15,25.21,25.15,25.21,74800.0,8.1846,8.2041,8.1846,8.2041,74800.0
2006-05-02 11:20:00,25.21,25.29,25.21,25.28,134800.0,8.2041,8.2301,8.2041,8.2269,134800.0
2006-05-02 11:25:00,25.25,25.3,25.19,25.3,121200.0,8.2171,8.2334,8.1976,8.2334,121200.0
2006-05-02 11:30:00,25.3,25.37,25.3,25.32,148000.0,8.2334,8.2562,8.2334,8.2399,148000.0
2006-05-02 11:35:00,25.31,25.32,25.28,25.29,50000.0,8.2366,8.2399,8.2269,8.2301,50000.0
2006-05-02 11:40:00,25.29,25.33,25.29,25.32,44000.0,8.2301,8.2431,8.2301,8.2399,44000.0
2006-05-02 11:45:00,25.33,25.36,25.33,25.33,43200.0,8.2431,8.2529,8.2431,8.2431,43200.0
2006-05-02 11:50:00,25.33,25.35,25.29,25.32,94400.0,8.2431,8.2496,8.2301,8.2399,94400.0
2006-05-02 11:55:00,25.33,25.36,25.33,25.34,57200.0,8.2431,8.2529,8.2431,8.2464,57200.0
2006-05-02 12:00:00,25.34,25.35,25.33,25.34,48000.0,8.2464,8.2496,8.2431,8.2464,48000.0
2006-05-02 12:05:00,25.34,25.36,25.33,25.35,53600.0,8.2464,8.2529,8.2431,8.2496,53600.0
2006-05-02 12:10:00,25.35,25.36,25.33,25.36,30400.0,8.2496,8.2529,8.2431,8.2529,30400.0
2006-05-02 12:15:00,25.35,25.36,25.34,25.34,83200.0,8.2496,8.2529,8.2464,8.2464,83200.0
2006-05-02 12:20:00,25.34,25.36,25.33,25.35,123600.0,8.2464,8.2529,8.2431,8.2496,123600.0
2006-05-02 12:25:00,25.33,25.34,25.29,25.29,142000.0,8.2431,8.2464,8.2301,8.2301,142000.0
2006-05-02 12:30:00,25.29,25.33,25.29,25.32,85200.0,8.2301,8.2431,8.2301,8.2399,85200.0
2006-05-02 12:35:00,25.33,25.42,25.33,25.37,134800.0,8.2431,8.2724,8.2431,8.2562,134800.0
2006-05-02 12:40:00,25.37,25.38,25.31,25.32,39600.0,8.2562,8.2594,8.2366,8.2399,39600.0
2006-05-02 12:45:00,25.31,25.36,25.3,25.33,75600.0,8.2366,8.2529,8.2334,8.2431,75600.0
2006-05-02 12:50:00,25.34,25.37,25.32,25.35,42800.0,8.2464,8.2562,8.2399,8.2496,42800.0
2006-05-02 12:55:00,25.34,25.36,25.32,25.36,24400.0,8.2464,8.2529,8.2399,8.2529,24400.0
2006-05-02 13:00:00,25.35,25.4,25.34,25.38,66000.0,8.2496,8.2659,8.2464,8.2594,66000.0
2006-05-02 13:05:00,25.38,25.42,25.37,25.41,66400.0,8.2594,8.2724,8.2562,8.2692,66400.0
2006-05-02 13:10:00,25.41,25.47,25.41,25.43,182000.0,8.2692,8.2887,8.2692,8.2757,182000.0
2006-05-02 13:15:00,25.43,25.45,25.39,25.44,81200.0,8.2757,8.2822,8.2627,8.2789,81200.0
2006-05-02 13:20:00,25.43,25.45,25.4,25.42,107200.0,8.2757,8.2822,8.2659,8.2724,107200.0
2006-05-02 13:25:00,25.4,25.4,25.36,25.38,57600.0,8.2659,8.2659,8.2529,8.2594,57600.0
2006-05-02 13:30:00,25.38,25.42,25.38,25.39,104800.0,8.2594,8.2724,8.2594,8.2627,104800.0
2006-05-02 13:35:00,25.41,25.46,25.4,25.46,128800.0,8.2692,8.2854,8.2659,8.2854,128800.0
2006-05-02 13:40:00,25.44,25.45,25.41,25.43,85200.0,8.2789,8.2822,8.2692,8.2757,85200.0
2006-05-02 13:45:00,25.42,25.44,25.42,25.43,237600.0,8.2724,8.2789,8.2724,8.2757,237600.0
2006-05-02 13:50:00,25.43,25.45,25.42,25.45,76400.0,8.2757,8.2822,8.2724,8.2822,76400.0
2006-05-02 13:55:00,25.45,25.48,25.45,25.45,41600.0,8.2822,8.2919,8.2822,8.2822,41600.0
2006-05-02 14:00:00,25.43,25.46,25.42,25.45,170800.0,8.2757,8.2854,8.2724,8.2822,170800.0
2006-05-02 14:05:00,25.45,25.47,25.43,25.45,169200.0,8.2822,8.2887,8.2757,8.2822,169200.0
2006-05-02 14:10:00,25.45,25.45,25.4,25.41,79600.0,8.2822,8.2822,8.2659,8.2692,79600.0
2006-05-02 14:15:00,25.41,25.43,25.4,25.43,149600.0,8.2692,8.2757,8.2659,8.2757,149600.0
2006-05-02 14:20:00,25.43,25.43,25.39,25.42,68000.0,8.2757,8.2757,8.2627,8.2724,68000.0
2006-05-02 14:25:00,25.41,25.43,25.41,25.41,64000.0,8.2692,8.2757,8.2692,8.2692,64000.0
2006-05-02 14:30:00,25.4,25.43,25.39,25.43,167200.0,8.2659,8.2757,8.2627,8.2757,167200.0
2006-05-02 14:35:00,25.43,25.44,25.42,25.43,63200.0,8.2757,8.2789,8.2724,8.2757,63200.0
2006-05-02 14:40:00,25.43,25.45,25.42,25.45,110400.0,8.2757,8.2822,8.2724,8.2822,110400.0
2006-05-02 14:45:00,25.43,25.5,25.43,25.49,228800.0,8.2757,8.2985,8.2757,8.2952,228800.0
2006-05-02 14:50:00,25.48,25.5,25.46,25.49,146400.0,8.2919,8.2985,8.2854,8.2952,146400.0
2006-05-02 14:55:00,25.48,25.5,25.44,25.48,74000.0,8.2919,8.2985,8.2789,8.2919,74000.0
2006-05-02 15:00:00,25.47,25.5,25.45,25.5,49200.0,8.2887,8.2985,8.2822,8.2985,49200.0
2006-05-02 15:05:00,25.49,25.49,25.45,25.49,56800.0,8.2952,8.2952,8.2822,8.2952,56800.0
2006-05-02 15:10:00,25.48,25.52,25.48,25.51,91200.0,8.2919,8.305,8.2919,8.3017,91200.0
2006-05-02 15:15:00,25.5,25.51,25.48,25.49,74000.0,8.2985,8.3017,8.2919,8.2952,74000.0
2006-05-02 15:20:00,25.49,25.52,25.48,25.5,118800.0,8.2952,8.305,8.2919,8.2985,118800.0
2006-05-02 15:25:00,25.5,25.52,25.48,25.5,51600.0,8.2985,8.305,8.2919,8.2985,51600.0
2006-05-02 15:30:00,25.5,25.51,25.46,25.5,88000.0,8.2985,8.3017,8.2854,8.2985,88000.0
2006-05-02 15:35:00,25.5,25.5,25.47,25.5,117600.0,8.2985,8.2985,8.2887,8.2985,117600.0
2006-05-02 15:40:00,25.49,25.5,25.47,25.49,78800.0,8.2952,8.2985,8.2887,8.2952,78800.0
2006-05-02 15:45:00,25.49,25.5,25.47,25.49,198000.0,8.2952,8.2985,8.2887,8.2952,198000.0
2006-05-02 15:50:00,25.49,25.49,25.46,25.47,89600.0,8.2952,8.2952,8.2854,8.2887,89600.0
2006-05-02 15:55:00,25.47,25.51,25.47,25.51,254000.0,8.2887,8.3017,8.2887,8.3017,254000.0
2006-05-03 09:30:00,25.3,25.34,25.3,25.32,210400.0,8.2334,8.2464,8.2334,8.2399,210400.0
2006-05-03 09:35:00,25.32,25.36,25.3,25.35,244800.0,8.2399,8.2529,8.2334,8.2496,244800.0
2006-05-03 09:40:00,25.34,25.34,25.29,25.29,147600.0,8.2464,8.2464,8.2301,8.2301,147600.0
2006-05-03 09:45:00,25.3,25.32,25.22,25.25,192800.0,8.2334,8.2399,8.2073,8.2171,192800.0
2006-05-03 09:50:00,25.25,25.27,25.14,25.17,133600.0,8.2171,8.2236,8.1813,8.1911,133600.0
2006-05-03 09:55:00,25.18,25.19,25.1,25.17,79200.0,8.1943,8.1976,8.1683,8.1911,79200.0
2006-05-03 10:00:00,25.16,25.17,25.13,25.16,77200.0,8.1878,8.1911,8.178,8.1878,77200.0
2006-05-03 10:05:00,25.16,25.16,25.08,25.11,108400.0,8.1878,8.1878,8.1618,8.1715,108400.0
2006-05-03 10:10:00,25.11,25.11,25.06,25.09,87200.0,8.1715,8.1715,8.1553,8.165,87200.0
2006-05-03 10:15:00,25.09,25.11,25.06,25.06,118800.0,8.165,8.1715,8.1553,8.1553,118800.0
2006-05-03 10:20:00,25.09,25.12,25.06,25.08,107600.0,8.165,8.1748,8.1553,8.1618,107600.0
2006-05-03 10:25:00,25.08,25.12,25.07,25.11,51200.0,8.1618,8.1748,8.1585,8.1715,51200.0
2006-05-03 10:30:00,25.11,25.11,25.0,25.03,213200.0,8.1715,8.1715,8.1357,8.1455,213200.0
2006-05-03 10:35:00,25.02,25.03,24.89,24.92,303200.0,8.1423,8.1455,8.0999,8.1097,303200.0
2006-05-03 10:40:00,24.9,25.01,24.88,24.95,190800.0,8.1032,8.139,8.0967,8.1195,190800.0
2006-05-03 10:45:00,24.95,24.97,24.91,24.91,156000.0,8.1195,8.126,8.1065,8.1065,156000.0
2006-05-03 10:50:00,24.91,24.94,24.82,24.82,322400.0,8.1065,8.1162,8.0772,8.0772,322400.0
2006-05-03 10:55:00,24.82,24.85,24.79,24.83,148800.0,8.0772,8.0869,8.0674,8.0804,148800.0
2006-05-03 11:00:00,24.83,24.87,24.82,24.86,237600.0,8.0804,8.0934,8.0772,8.0902,237600.0
2006-05-03 11:05:00,24.86,24.93,24.86,24.91,321200.0,8.0902,8.113,8.0902,8.1065,321200.0
2006-05-03 11:10:00,24.9,24.95,24.83,24.93,162400.0,8.1032,8.1195,8.0804,8.113,162400.0
2006-05-03 11:15:00,24.93,25.03,24.93,25.03,109600.0,8.113,8.1455,8.113,8.1455,109600.0
2006-05-03 11:20:00,25.03,25.06,25.01,25.05,71200.0,8.1455,8.1553,8.139,8.152,71200.0
2006-05-03 11:25:00,25.03,25.05,24.95,24.97,102400.0,8.1455,8.152,8.1195,8.126,102400.0
2006-05-03 11:30:00,24.97,25.01,24.93,24.97,70000.0,8.126,8.139,8.113,8.126,70000.0
2006-05-03 11:35:00,24.96,24.97,24.91,24.93,92800.0,8.1227,8.126,8.1065,8.113,92800.0
2006-05-03 11:40:00,24.93,24.94,24.91,24.94,24800.0,8.113,8.1162,8.1065,8.1162,24800.0
2006-05-03 11:45:00,24.94,24.99,24.94,24.98,39200.0,8.1162,8.1325,8.1162,8.1292,39200.0
2006-05-03 11:50:00,24.98,25.04,24.98,25.04,100000.0,8.1292,8.1488,8.1292,8.1488,100000.0
2006-05-03 11:55:00,25.04,25.15,25.04,25.12,180800.0,8.1488,8.1846,8.1488,8.1748,180800.0
2006-05-03 12:00:00,25.11,25.17,25.11,25.13,72400.0,8.1715,8.1911,8.1715,8.178,72400.0
2006-05-03 12:05:00,25.13,25.15,25.13,25.13,70000.0,8.178,8.1846,8.178,8.178,70000.0
2006-05-03 12:10:00,25.14,25.16,25.13,25.14,98400.0,8.1813,8.1878,8.178,8.1813,98400.0
2006-05-03 12:15:00,25.14,25.2,25.14,25.18,105600.0,8.1813,8.2008,8.1813,8.1943,105600.0
2006-05-03 12:20:00,25.17,25.26,25.17,25.26,156400.0,8.1911,8.2204,8.1911,8.2204,156400.0
2006-05-03 12:25:00,25.24,25.25,25.2,25.2,109200.0,8.2138,8.2171,8.2008,8.2008,109200.0
2006-05-03 12:30:00,25.19,25.2,25.18,25.18,57200.0,8.1976,8.2008,8.1943,8.1943,57200.0
2006-05-03 12:35:00,25.17,25.18,25.16,25.16,81200.0,8.1911,8.1943,8.1878,8.1878,81200.0
2006-05-03 12:40:00,25.16,25.18,25.15,25.16,76400.0,8.1878,8.1943,8.1846,8.1878,76400.0
2006-05-03 12:45:00,25.16,25.19,25.16,25.18,118000.0,8.1878,8.1976,8.1878,8.1943,118000.0
2006-05-03 12:50:00,25.18,25.2,25.14,25.16,48000.0,8.1943,8.2008,8.1813,8.1878,48000.0
2006-05-03 12:55:00,25.16,25.21,25.16,25.21,28000.0,8.1878,8.2041,8.1878,8.2041,28000.0
2006-05-03 13:00:00,25.21,25.21,25.18,25.19,107200.0,8.2041,8.2041,8.1943,8.1976,107200.0
2006-05-03 13:05:00,25.19,25.22,25.19,25.22,40400.0,8.1976,8.2073,8.1976,8.2073,40400.0
2006-05-03 13:10:00,25.2,25.21,25.18,25.19,12400.0,8.2008,8.2041,8.1943,8.1976,12400.0
2006-05-03 13:15:00,25.18,25.21,25.18,25.19,62800.0,8.1943,8.2041,8.1943,8.1976,62800.0
2006-05-03 13:20:00,25.18,25.19,25.17,25.19,11600.0,8.1943,8.1976,8.1911,8.1976,11600.0
2006-05-03 13:25:00,25.18,25.19,25.18,25.18,8800.0,8.1943,8.1976,8.1943,8.1943,8800.0
2006-05-03 13:30:00,25.18,25.18,25.12,25.12,88000.0,8.1943,8.1943,8.1748,8.1748,88000.0
2006-05-03 13:35:00,25.12,25.14,25.09,25.1,70800.0,8.1748,8.1813,8.165,8.1683,70800.0
2006-05-03 13:40:00,25.1,25.1,25.07,25.1,36400.0,8.1683,8.1683,8.1585,8.1683,36400.0
2006-05-03 13:45:00,25.1,25.1,25.03,25.03,114000.0,8.1683,8.1683,8.1455,8.1455,114000.0
2006-05-03 13:50:00,25.03,25.04,24.99,25.0,120800.0,8.1455,8.1488,8.1325,8.1357,120800.0
2006-05-03 13:55:00,25.02,25.02,25.0,25.01,24800.0,8.1423,8.1423,8.1357,8.139,24800.0
2006-05-03 14:00:00,25.0,25.03,24.99,25.02,65200.0,8.1357,8.1455,8.1325,8.1423,65200.0
2006-05-03 14:05:00,25.02,25.02,24.99,25.01,26400.0,8.1423,8.1423,8.1325,8.139,26400.0
2006-05-03 14:10:00,25.0,25.02,24.99,25.0,56400.0,8.1357,8.1423,8.1325,8.1357,56400.0
2006-05-03 14:15:00,25.0,25.01,24.97,25.0,67600.0,8.1357,8.139,8.126,8.1357,67600.0
2006-05-03 14:20:00,25.02,25.02,24.99,25.0,72000.0,8.1423,8.1423,8.1325,8.1357,72000.0
2006-05-03 14:25:00,24.98,25.02,24.98,25.01,47600.0,8.1292,8.1423,8.1292,8.139,47600.0
2006-05-03 14:30:00,25.02,25.08,25.01,25.05,53200.0,8.1423,8.1618,8.139,8.152,53200.0
2006-05-03 14:35:00,25.06,25.08,25.05,25.05,37600.0,8.1553,8.1618,8.152,8.152,37600.0
2006-05-03 14:40:00,25.05,25.09,25.01,25.09,55200.0,8.152,8.165,8.139,8.165,55200.0
2006-05-03 14:45:00,25.11,25.12,25.05,25.06,53600.0,8.1715,8.1748,8.152,8.1553,53600.0
2006-05-03 14:50:00,25.06,25.07,25.01,25.01,37200.0,8.1553,8.1585,8.139,8.139,37200.0
2006-05-03 14:55:00,25.0,25.03,25.0,25.01,52800.0,8.1357,8.1455,8.1357,8.139,52800.0
2006-05-03 15:00:00,25.01,25.06,25.0,25.06,53200.0,8.139,8.1553,8.1357,8.1553,53200.0
2006-05-03 15:05:00,25.07,25.13,25.07,25.12,68800.0,8.1585,8.178,8.1585,8.1748,68800.0
2006-05-03 15:10:00,25.12,25.2,25.12,25.2,116400.0,8.1748,8.2008,8.1748,8.2008,116400.0
2006-05-03 15:15:00,25.2,25.2,25.14,25.16,104000.0,8.2008,8.2008,8.1813,8.1878,104000.0
2006-05-03 15:20:00,25.15,25.17,25.14,25.17,44400.0,8.1846,8.1911,8.1813,8.1911,44400.0
2006-05-03 15:25:00,25.17,25.2,25.16,25.19,78400.0,8.1911,8.2008,8.1878,8.1976,78400.0
2006-05-03 15:30:00,25.19,25.26,25.19,25.25,94400.0,8.1976,8.2204,8.1976,8.2171,94400.0
2006-05-03 15:35:00,25.26,25.26,25.23,25.24,147200.0,8.2204,8.2204,8.2106,8.2138,147200.0
2006-05-03 15:40:00,25.23,25.26,25.21,25.25,79600.0,8.2106,8.2204,8.2041,8.2171,79600.0
2006-05-03 15:45:00,25.26,25.28,25.24,25.27,114000.0,8.2204,8.2269,8.2138,8.2236,114000.0
2006-05-03 15:50:00,25.27,25.33,25.27,25.3,134800.0,8.2236,8.2431,8.2236,8.2334,134800.0
2006-05-03 15:55:00,25.3,25.35,25.3,25.35,261600.0,8.2334,8.2496,8.2334,8.2496,261600.0
2006-05-04 09:30:00,25.26,25.3,25.26,25.3,231200.0,8.2204,8.2334,8.2204,8.2334,231200.0
2006-05-04 09:35:00,25.29,25.3,25.18,25.21,236400.0,8.2301,8.2334,8.1943,8.2041,236400.0
2006-05-04 09:40:00,25.21,25.25,25.2,25.25,156400.0,8.2041,8.2171,8.2008,8.2171,156400.0
2006-05-04 09:45:00,25.25,25.3,25.25,25.28,176800.0,8.2171,8.2334,8.2171,8.2269,176800.0
2006-05-04 09:50:00,25.29,25.3,25.27,25.29,276000.0,8.2301,8.2334,8.2236,8.2301,276000.0
2006-05-04 09:55:00,25.29,25.31,25.29,25.3,123600.0,8.2301,8.2366,8.2301,8.2334,123600.0
2006-05-04 10:00:00,25.31,25.39,25.3,25.36,128800.0,8.2366,8.2627,8.2334,8.2529,128800.0
2006-05-04 10:05:00,25.38,25.48,25.38,25.46,204000.0,8.2594,8.2919,8.2594,8.2854,204000.0
2006-05-04 10:10:00,25.43,25.49,25.43,25.45,186000.0,8.2757,8.2952,8.2757,8.2822,186000.0
2006-05-04 10:15:00,25.45,25.52,25.45,25.52,212400.0,8.2822,8.305,8.2822,8.305,212400.0
2006-05-04 10:20:00,25.52,25.6,25.52,25.55,238400.0,8.305,8.331,8.305,8.3147,238400.0
2006-05-04 10:25:00,25.55,25.68,25.55,25.65,239600.0,8.3147,8.357,8.3147,8.3473,239600.0
2006-05-04 10:30:00,25.65,25.65,25.56,25.61,214400.0,8.3473,8.3473,8.318,8.3343,214400.0
2006-05-04 10:35:00,25.61,25.61,25.56,25.56,174000.0,8.3343,8.3343,8.318,8.318,174000.0
2006-05-04 10:40:00,25.56,25.56,25.45,25.48,275200.0,8.318,8.318,8.2822,8.2919,275200.0
2006-05-04 10:45:00,25.48,25.51,25.47,25.48,184800.0,8.2919,8.3017,8.2887,8.2919,184800.0
2006-05-04 10:50:00,25.48,25.51,25.44,25.44,212400.0,8.2919,8.3017,8.2789,8.2789,212400.0
2006-05-04 10:55:00,25.41,25.45,25.41,25.44,164000.0,8.2692,8.2822,8.2692,8.2789,164000.0
2006-05-04 11:00:00,25.44,25.46,25.42,25.44,112800.0,8.2789,8.2854,8.2724,8.2789,112800.0
2006-05-04 11:05:00,25.44,25.46,25.42,25.44,145200.0,8.2789,8.2854,8.2724,8.2789,145200.0
2006-05-04 11:10:00,25.42,25.47,25.37,25.38,138400.0,8.2724,8.2887,8.2562,8.2594,138400.0
2006-05-04 11:15:00,25.37,25.43,25.35,25.43,289600.0,8.2562,8.2757,8.2496,8.2757,289600.0
2006-05-04 11:20:00,25.41,25.47,25.41,25.45,233200.0,8.2692,8.2887,8.2692,8.2822,233200.0
2006-05-04 11:25:00,25.45,25.46,25.44,25.45,82800.0,8.2822,8.2854,8.2789,8.2822,82800.0
2006-05-04 11:30:00,25.45,25.5,25.44,25.44,80000.0,8.2822,8.2985,8.2789,8.2789,80000.0
2006-05-04 11:35:00,25.44,25.45,25.41,25.45,129600.0,8.2789,8.2822,8.2692,8.2822,129600.0
2006-05-04 11:40:00,25.45,25.45,25.36,25.37,124400.0,8.2822,8.2822,8.2529,8.2562,124400.0
2006-05-04 11:45:00,25.37,25.4,25.37,25.4,140800.0,8.2562,8.2659,8.2562,8.2659,140800.0
2006-05-04 11:50:00,25.4,25.4,25.3,25.32,184400.0,8.2659,8.2659,8.2334,8.2399,184400.0
2006-05-04 11:55:00,25.32,25.39,25.31,25.38,55600.0,8.2399,8.2627,8.2366,8.2594,55600.0
2006-05-04 12:00:00,25.38,25.38,25.36,25.36,148800.0,8.2594,8.2594,8.2529,8.2529,148800.0
2006-05-04 12:05:00,25.35,25.35,25.2,25.2,413200.0,8.2496,8.2496,8.2008,8.2008,413200.0
2006-05-04 12:10:00,25.2,25.23,25.03,25.13,430800.0,8.2008,8.2106,8.1455,8.178,430800.0
2006-05-04 12:15:00,25.16,25.2,25.09,25.14,312000.0,8.1878,8.2008,8.165,8.1813,312000.0
2006-05-04 12:20:00,25.13,25.14,25.11,25.11,324800.0,8.178,8.1813,8.1715,8.1715,324800.0
2006-05-04 12:25:00,25.1,25.12,25.08,25.11,191200.0,8.1683,8.1748,8.1618,8.1715,191200.0
2006-05-04 12:30:00,25.09,25.11,25.07,25.07,133200.0,8.165,8.1715,8.1585,8.1585,133200.0
2006-05-04 12:35:00,25.08,25.1,25.08,25.09,245600.0,8.1618,8.1683,8.1618,8.165,245600.0
2006-05-04 12:40:00,25.09,25.09,25.06,25.08,184400.0,8.165,8.165,8.1553,8.1618,184400.0
2006-05-04 12:45:00,25.08,25.08,25.05,25.07,122800.0,8.1618,8.1618,8.152,8.1585,122800.0
2006-05-04 12:50:00,25.08,25.22,25.08,25.18,236800.0,8.1618,8.2073,8.1618,8.1943,236800.0
2006-05-04 12:55:00,25.17,25.23,25.17,25.19,132800.0,8.1911,8.2106,8.1911,8.1976,132800.0
2006-05-04 13:00:00,25.2,25.21,25.19,25.19,65200.0,8.2008,8.2041,8.1976,8.1976,65200.0
2006-05-04 13:05:00,25.19,25.2,25.14,25.15,50400.0,8.1976,8.2008,8.1813,8.1846,50400.0
2006-05-04 13:10:00,25.13,25.17,25.13,25.15,80000.0,8.178,8.1911,8.178,8.1846,80000.0
2006-05-04 13:15:00,25.15,25.23,25.15,25.23,53600.0,8.1846,8.2106,8.1846,8.2106,53600.0
2006-05-04 13:20:00,25.23,25.25,25.2,25.24,52800.0,8.2106,8.2171,8.2008,8.2138,52800.0
2006-05-04 13:25:00,25.2,25.21,25.14,25.16,118000.0,8.2008,8.2041,8.1813,8.1878,118000.0
2006-05-04 13:30:00,25.16,25.18,25.16,25.16,134000.0,8.1878,8.1943,8.1878,8.1878,134000.0
2006-05-04 13:35:00,25.16,25.17,25.1,25.11,57600.0,8.1878,8.1911,8.1683,8.1715,57600.0
2006-05-04 13:40:00,25.11,25.11,25.07,25.1,109600.0,8.1715,8.1715,8.1585,8.1683,109600.0
2006-05-04 13:45:00,25.1,25.19,25.1,25.18,78800.0,8.1683,8.1976,8.1683,8.1943,78800.0
2006-05-04 13:50:00,25.19,25.22,25.14,25.22,61200.0,8.1976,8.2073,8.1813,8.2073,61200.0
2006-05-04 13:55:00,25.23,25.25,25.17,25.17,146800.0,8.2106,8.2171,8.1911,8.1911,146800.0
2006-05-04 14:00:00,25.17,25.21,25.11,25.13,87600.0,8.1911,8.2041,8.1715,8.178,87600.0
2006-05-04 14:05:00,25.12,25.18,25.12,25.18,70800.0,8.1748,8.1943,8.1748,8.1943,70800.0
2006-05-04 14:10:00,25.18,25.29,25.18,25.27,104400.0,8.1943,8.2301,8.1943,8.2236,104400.0
2006-05-04 14:15:00,25.27,25.33,25.24,25.29,249200.0,8.2236,8.2431,8.2138,8.2301,249200.0
2006-05-04 14:20:00,25.29,25.29,25.23,25.23,139200.0,8.2301,8.2301,8.2106,8.2106,139200.0
2006-05-04 14:25:00,25.22,25.24,25.17,25.23,125200.0,8.2073,8.2138,8.1911,8.2106,125200.0
2006-05-04 14:30:00,25.23,25.24,25.15,25.16,110800.0,8.2106,8.2138,8.1846,8.1878,110800.0
2006-05-04 14:35:00,25.17,25.19,25.16,25.16,77200.0,8.1911,8.1976,8.1878,8.1878,77200.0
2006-05-04 14:40:00,25.16,25.18,25.16,25.17,50000.0,8.1878,8.1943,8.1878,8.1911,50000.0
2006-05-04 14:45:00,25.17,25.18,25.13,25.14,74800.0,8.1911,8.1943,8.178,8.1813,74800.0
2006-05-04 14:50:00,25.13,25.17,25.13,25.14,190800.0,8.178,8.1911,8.178,8.1813,190800.0
2006-05-04 14:55:00,25.15,25.17,25.13,25.17,37600.0,8.1846,8.1911,8.178,8.1911,37600.0
2006-05-04 15:00:00,25.17,25.17,25.13,25.15,117200.0,8.1911,8.1911,8.178,8.1846,117200.0
2006-05-04 15:05:00,25.15,25.16,25.12,25.12,121200.0,8.1846,8.1878,8.1748,8.1748,121200.0
2006-05-04 15:10:00,25.11,25.14,25.1,25.13,167600.0,8.1715,8.1813,8.1683,8.178,167600.0
2006-05-04 15:15:00,25.13,25.2,25.13,25.19,78000.0,8.178,8.2008,8.178,8.1976,78000.0
2006-05-04 15:20:00,25.2,25.33,25.2,25.33,227600.0,8.2008,8.2431,8.2008,8.2431,227600.0
2006-05-04 15:25:00,25.32,25.36,25.28,25.36,238400.0,8.2399,8.2529,8.2269,8.2529,238400.0
2006-05-04 15:30:00,25.35,25.37,25.33,25.34,142400.0,8.2496,8.2562,8.2431,8.2464,142400.0
2006-05-04 15:35:00,25.34,25.34,25.32,25.33,123600.0,8.2464,8.2464,8.2399,8.2431,123600.0
2006-05-04 15:40:00,25.33,25.35,25.31,25.31,112800.0,8.2431,8.2496,8.2366,8.2366,112800.0
2006-05-04 15:45:00,25.3,25.33,25.29,25.3,140800.0,8.2334,8.2431,8.2301,8.2334,140800.0
2006-05-04 15:50:00,25.3,25.32,25.28,25.28,150800.0,8.2334,8.2399,8.2269,8.2269,150800.0
2006-05-04 15:55:00,25.28,25.31,25.26,25.3,206000.0,8.2269,8.2366,8.2204,8.2334,206000.0
2006-05-05 09:30:00,25.52,25.75,25.52,25.73,305600.0,8.305,8.3798,8.305,8.3733,305600.0
2006-05-05 09:35:00,25.73,25.88,25.69,25.79,312400.0,8.3733,8.4221,8.3603,8.3928,312400.0
2006-05-05 09:40:00,25.79,25.85,25.77,25.84,222800.0,8.3928,8.4124,8.3863,8.4091,222800.0
2006-05-05 09:45:00,25.84,25.87,25.76,25.81,275200.0,8.4091,8.4189,8.3831,8.3993,275200.0
2006-05-05 09:50:00,25.81,25.84,25.74,25.78,157200.0,8.3993,8.4091,8.3766,8.3896,157200.0
2006-05-05 09:55:00,25.79,25.89,25.79,25.85,237600.0,8.3928,8.4254,8.3928,8.4124,237600.0
2006-05-05 10:00:00,25.85,25.85,25.72,25.73,151200.0,8.4124,8.4124,8.3701,8.3733,151200.0
2006-05-05 10:05:00,25.73,25.78,25.7,25.71,126800.0,8.3733,8.3896,8.3635,8.3668,126800.0
2006-05-05 10:10:00,25.71,25.8,25.71,25.79,165200.0,8.3668,8.3961,8.3668,8.3928,165200.0
2006-05-05 10:15:00,25.79,25.87,25.75,25.78,226400.0,8.3928,8.4189,8.3798,8.3896,226400.0
2006-05-05 10:20:00,25.78,25.82,25.72,25.75,183600.0,8.3896,8.4026,8.3701,8.3798,183600.0
2006-05-05 10:25:00,25.78,25.82,25.69,25.73,241600.0,8.3896,8.4026,8.3603,8.3733,241600.0
2006-05-05 10:30:00,25.74,25.8,25.74,25.77,131200.0,8.3766,8.3961,8.3766,8.3863,131200.0
2006-05-05 10:35:00,25.77,25.86,25.77,25.8,214000.0,8.3863,8.4156,8.3863,8.3961,214000.0
2006-05-05 10:40:00,25.81,25.83,25.74,25.74,124000.0,8.3993,8.4059,8.3766,8.3766,124000.0
2006-05-05 10:45:00,25.74,25.8,25.74,25.77,118400.0,8.3766,8.3961,8.3766,8.3863,118400.0
2006-05-05 10:50:00,25.77,25.84,25.77,25.84,144800.0,8.3863,8.4091,8.3863,8.4091,144800.0
2006-05-05 10:55:00,25.84,25.87,25.83,25.84,145600.0,8.4091,8.4189,8.4059,8.4091,145600.0
2006-05-05 11:00:00,25.84,25.87,25.83,25.85,110800.0,8.4091,8.4189,8.4059,8.4124,110800.0
2006-05-05 11:05:00,25.86,25.87,25.82,25.85,166400.0,8.4156,8.4189,8.4026,8.4124,166400.0
2006-05-05 11:10:00,25.85,25.87,25.85,25.86,156000.0,8.4124,8.4189,8.4124,8.4156,156000.0
2006-05-05 11:15:00,25.86,25.95,25.85,25.93,232400.0,8.4156,8.4449,8.4124,8.4384,232400.0
2006-05-05 11:20:00,25.93,26.05,25.93,26.02,165200.0,8.4384,8.4774,8.4384,8.4677,165200.0
2006-05-05 11:25:00,26.02,26.04,25.95,26.0,120000.0,8.4677,8.4742,8.4449,8.4612,120000.0
2006-05-05 11:30:00,26.0,26.0,25.98,25.98,95600.0,8.4612,8.4612,8.4547,8.4547,95600.0
2006-05-05 11:35:00,25.97,25.98,25.93,25.96,114800.0,8.4514,8.4547,8.4384,8.4482,114800.0
2006-05-05 11:40:00,25.96,26.0,25.96,25.97,90400.0,8.4482,8.4612,8.4482,8.4514,90400.0
2006-05-05 11:45:00,25.97,25.97,25.94,25.96,105600.0,8.4514,8.4514,8.4416,8.4482,105600.0
2006-05-05 11:50:00,25.95,25.98,25.94,25.94,48400.0,8.4449,8.4547,8.4416,8.4416,48400.0
2006-05-05 11:55:00,25.94,25.94,25.92,25.94,84000.0,8.4416,8.4416,8.4351,8.4416,84000.0
2006-05-05 12:00:00,25.94,25.99,25.93,25.97,44400.0,8.4416,8.4579,8.4384,8.4514,44400.0
2006-05-05 12:05:00,25.97,25.98,25.95,25.98,61600.0,8.4514,8.4547,8.4449,8.4547,61600.0
2006-05-05 12:10:00,25.98,26.0,25.98,25.98,110000.0,8.4547,8.4612,8.4547,8.4547,110000.0
2006-05-05 12:15:00,25.98,26.04,25.98,26.03,113600.0,8.4547,8.4742,8.4547,8.4709,113600.0
2006-05-05 12:20:00,26.03,26.05,26.02,26.05,61200.0,8.4709,8.4774,8.4677,8.4774,61200.0
2006-05-05 12:25:00,26.05,26.05,26.02,26.04,68000.0,8.4774,8.4774,8.4677,8.4742,68000.0
2006-05-05 12:30:00,26.04,26.04,26.01,26.03,59200.0,8.4742,8.4742,8.4644,8.4709,59200.0
2006-05-05 12:35:00,26.02,26.02,25.99,26.0,54800.0,8.4677,8.4677,8.4579,8.4612,54800.0
2006-05-05 12:40:00,26.0,26.02,25.99,26.02,32400.0,8.4612,8.4677,8.4579,8.4677,32400.0
2006-05-05 12:45:00,26.02,26.02,25.99,26.0,36400.0,8.4677,8.4677,8.4579,8.4612,36400.0
2006-05-05 12:50:00,26.0,26.0,25.96,25.97,42400.0,8.4612,8.4612,8.4482,8.4514,42400.0
2006-05-05 12:55:00,25.97,25.99,25.96,25.97,82400.0,8.4514,8.4579,8.4482,8.4514,82400.0
2006-05-05 13:00:00,25.97,25.97,25.95,25.96,78800.0,8.4514,8.4514,8.4449,8.4482,78800.0
2006-05-05 13:05:00,25.96,25.98,25.95,25.98,42400.0,8.4482,8.4547,8.4449,8.4547,42400.0
2006-05-05 13:10:00,25.98,26.0,25.97,26.0,79600.0,8.4547,8.4612,8.4514,8.4612,79600.0
2006-05-05 13:15:00,26.0,26.05,26.0,26.04,78000.0,8.4612,8.4774,8.4612,8.4742,78000.0
2006-05-05 13:20:00,26.04,26.07,26.02,26.07,138000.0,8.4742,8.484,8.4677,8.484,138000.0
2006-05-05 13:25:00,26.07,26.11,26.04,26.04,62800.0,8.484,8.497,8.4742,8.4742,62800.0
2006-05-05 13:30:00,26.04,26.05,25.99,26.0,119600.0,8.4742,8.4774,8.4579,8.4612,119600.0
2006-05-05 13:35:00,26.0,26.01,25.98,25.98,49600.0,8.4612,8.4644,8.4547,8.4547,49600.0
2006-05-05 13:40:00,26.0,26.06,26.0,26.06,128800.0,8.4612,8.4807,8.4612,8.4807,128800.0
2006-05-05 13:45:00,26.06,26.08,26.02,26.03,119600.0,8.4807,8.4872,8.4677,8.4709,119600.0
2006-05-05 13:50:00,26.03,26.08,26.01,26.06,104000.0,8.4709,8.4872,8.4644,8.4807,104000.0
2006-05-05 13:55:00,26.06,26.09,26.05,26.08,61600.0,8.4807,8.4905,8.4774,8.4872,61600.0
2006-05-05 14:00:00,26.08,26.12,26.07,26.11,145600.0,8.4872,8.5002,8.484,8.497,145600.0
2006-05-05 14:05:00,26.11,26.17,26.1,26.16,217600.0,8.497,8.5165,8.4937,8.5132,217600.0
2006-05-05 14:10:00,26.16,26.24,26.14,26.22,177600.0,8.5132,8.5393,8.5067,8.5328,177600.0
2006-05-05 14:15:00,26.22,26.24,26.19,26.21,168400.0,8.5328,8.5393,8.523,8.5295,168400.0
2006-05-05 14:20:00,26.21,26.28,26.2,26.23,236400.0,8.5295,8.5523,8.5263,8.536,236400.0
2006-05-05 14:25:00,26.21,26.26,26.16,26.16,177200.0,8.5295,8.5458,8.5132,8.5132,177200.0
2006-05-05 14:30:00,26.16,26.21,26.13,26.21,185600.0,8.5132,8.5295,8.5035,8.5295,185600.0
2006-05-05 14:35:00,26.21,26.25,26.21,26.22,123200.0,8.5295,8.5425,8.5295,8.5328,123200.0
2006-05-05 14:40:00,26.22,26.35,26.22,26.33,262400.0,8.5328,8.5751,8.5328,8.5686,262400.0
2006-05-05 14:45:00,26.33,26.46,26.32,26.38,290400.0,8.5686,8.6109,8.5653,8.5848,290400.0
2006-05-05 14:50:00,26.38,26.4,26.33,26.34,175600.0,8.5848,8.5913,8.5686,8.5718,175600.0
2006-05-05 14:55:00,26.32,26.33,26.29,26.31,222000.0,8.5653,8.5686,8.5555,8.5621,222000.0
2006-05-05 15:00:00,26.31,26.32,26.29,26.31,147200.0,8.5621,8.5653,8.5555,8.5621,147200.0
2006-05-05 15:05:00,26.31,26.32,26.31,26.32,74800.0,8.5621,8.5653,8.5621,8.5653,74800.0
2006-05-05 15:10:00,26.31,26.34,26.3,26.34,118400.0,8.5621,8.5718,8.5588,8.5718,118400.0
2006-05-05 15:15:00,26.34,26.36,26.32,26.32,130000.0,8.5718,8.5783,8.5653,8.5653,130000.0
2006-05-05 15:20:00,26.32,26.34,26.31,26.31,59200.0,8.5653,8.5718,8.5621,8.5621,59200.0
2006-05-05 15:25:00,26.31,26.37,26.31,26.36,119600.0,8.5621,8.5816,8.5621,8.5783,119600.0
2006-05-05 15:30:00,26.35,26.39,26.33,26.38,125200.0,8.5751,8.5881,8.5686,8.5848,125200.0
2006-05-05 15:35:00,26.38,26.39,26.35,26.37,116000.0,8.5848,8.5881,8.5751,8.5816,116000.0
2006-05-05 15:40:00,26.37,26.4,26.37,26.38,170400.0,8.5816,8.5913,8.5816,8.5848,170400.0
2006-05-05 15:45:00,26.38,26.38,26.33,26.33,143200.0,8.5848,8.5848,8.5686,8.5686,143200.0
2006-05-05 15:50:00,26.31,26.32,26.3,26.31,191200.0,8.5621,8.5653,8.5588,8.5621,191200.0
2006-05-05 15:55:00,26.31,26.33,26.28,26.3,366000.0,8.5621,8.5686,8.5523,8.5588,366000.0
2006-05-08 09:30:00,26.19,26.19,26.0,26.03,280800.0,8.523,8.523,8.4612,8.4709,280800.0
2006-05-08 09:35:00,26.05,26.12,26.04,26.09,145200.0,8.4774,8.5002,8.4742,8.4905,145200.0
2006-05-08 09:40:00,26.09,26.13,26.07,26.13,190000.0,8.4905,8.5035,8.484,8.5035,190000.0
2006-05-08 09:45:00,26.13,26.15,26.07,26.14,276000.0,8.5035,8.51,8.484,8.5067,276000.0
2006-05-08 09:50:00,26.15,26.16,26.12,26.13,256800.0,8.51,8.5132,8.5002,8.5035,256800.0
2006-05-08 09:55:00,26.12,26.16,26.1,26.12,160400.0,8.5002,8.5132,8.4937,8.5002,160400.0
2006-05-08 10:00:00,26.12,26.16,26.1,26.14,127200.0,8.5002,8.5132,8.4937,8.5067,127200.0
2006-05-08 10:05:00,26.15,26.16,26.1,26.12,183600.0,8.51,8.5132,8.4937,8.5002,183600.0
2006-05-08 10:10:00,26.12,26.12,26.06,26.08,222800.0,8.5002,8.5002,8.4807,8.4872,222800.0
2006-05-08 10:15:00,26.08,26.08,26.03,26.05,351600.0,8.4872,8.4872,8.4709,8.4774,351600.0
2006-05-08 10:20:00,26.05,26.08,26.02,26.03,146400.0,8.4774,8.4872,8.4677,8.4709,146400.0
2006-05-08 10:25:00,26.05,26.05,26.0,26.02,259200.0,8.4774,8.4774,8.4612,8.4677,259200.0
2006-05-08 10:30:00,26.02,26.03,25.95,25.98,140400.0,8.4677,8.4709,8.4449,8.4547,140400.0
2006-05-08 10:35:00,25.99,26.02,25.98,25.99,142400.0,8.4579,8.4677,8.4547,8.4579,142400.0
2006-05-08 10:40:00,25.98,25.98,25.92,25.93,90800.0,8.4547,8.4547,8.4351,8.4384,90800.0
2006-05-08 10:45:00,25.92,25.95,25.92,25.94,88000.0,8.4351,8.4449,8.4351,8.4416,88000.0
2006-05-08 10:50:00,25.94,25.98,25.92,25.96,108400.0,8.4416,8.4547,8.4351,8.4482,108400.0
2006-05-08 10:55:00,25.97,26.01,25.96,26.0,178000.0,8.4514,8.4644,8.4482,8.4612,178000.0
2006-05-08 11:00:00,26.0,26.05,26.0,26.05,163600.0,8.4612,8.4774,8.4612,8.4774,163600.0
2006-05-08 11:05:00,26.04,26.04,26.0,26.04,128400.0,8.4742,8.4742,8.4612,8.4742,128400.0
2006-05-08 11:10:00,26.03,26.05,26.01,26.04,97600.0,8.4709,8.4774,8.4644,8.4742,97600.0
2006-05-08 11:15:00,26.04,26.05,26.02,26.02,56000.0,8.4742,8.4774,8.4677,8.4677,56000.0
2006-05-08 11:20:00,26.03,26.03,25.93,25.96,104800.0,8.4709,8.4709,8.4384,8.4482,104800.0
2006-05-08 11:25:00,25.95,25.98,25.95,25.96,62400.0,8.4449,8.4547,8.4449,8.4482,62400.0
2006-05-08 11:30:00,25.95,25.99,25.95,25.97,48400.0,8.4449,8.4579,8.4449,8.4514,48400.0
2006-05-08 11:35:00,25.98,26.01,25.96,25.96,76800.0,8.4547,8.4644,8.4482,8.4482,76800.0
2006-05-08 11:40:00,25.96,25.97,25.93,25.93,53200.0,8.4482,8.4514,8.4384,8.4384,53200.0
2006-05-08 11:45:00,25.94,25.98,25.93,25.98,38400.0,8.4416,8.4547,8.4384,8.4547,38400.0
2006-05-08 11:50:00,25.98,26.06,25.98,25.98,65200.0,8.4547,8.4807,8.4547,8.4547,65200.0
2006-05-08 11:55:00,25.99,26.03,25.99,26.0,47600.0,8.4579,8.4709,8.4579,8.4612,47600.0
2006-05-08 12:00:00,26.0,26.03,26.0,26.03,40400.0,8.4612,8.4709,8.4612,8.4709,40400.0
2006-05-08 12:05:00,26.01,26.04,26.0,26.0,48800.0,8.4644,8.4742,8.4612,8.4612,48800.0
2006-05-08 12:10:00,26.0,26.02,25.99,26.02,34400.0,8.4612,8.4677,8.4579,8.4677,34400.0
2006-05-08 12:15:00,26.02,26.03,26.01,26.03,161200.0,8.4677,8.4709,8.4644,8.4709,161200.0
2006-05-08 12:20:00,26.02,26.03,26.02,26.03,104000.0,8.4677,8.4709,8.4677,8.4709,104000.0
2006-05-08 12:25:00,26.03,26.04,26.02,26.03,98400.0,8.4709,8.4742,8.4677,8.4709,98400.0
2006-05-08 12:30:00,26.03,26.04,26.01,26.02,86400.0,8.4709,8.4742,8.4644,8.4677,86400.0
2006-05-08 12:35:00,26.02,26.05,26.02,26.02,45600.0,8.4677,8.4774,8.4677,8.4677,45600.0
2006-05-08 12:40:00,26.02,26.03,26.01,26.02,51200.0,8.4677,8.4709,8.4644,8.4677,51200.0
2006-05-08 12:45:00,26.02,26.05,26.02,26.05,64000.0,8.4677,8.4774,8.4677,8.4774,64000.0
2006-05-08 12:50:00,26.04,26.05,26.03,26.03,34000.0,8.4742,8.4774,8.4709,8.4709,34000.0
2006-05-08 12:55:00,26.03,26.05,26.02,26.03,38400.0,8.4709,8.4774,8.4677,8.4709,38400.0
2006-05-08 13:00:00,26.03,26.05,26.03,26.04,17600.0,8.4709,8.4774,8.4709,8.4742,17600.0
2006-05-08 13:05:00,26.04,26.05,26.03,26.03,26400.0,8.4742,8.4774,8.4709,8.4709,26400.0
2006-05-08 13:10:00,26.04,26.05,26.03,26.04,31200.0,8.4742,8.4774,8.4709,8.4742,31200.0
2006-05-08 13:15:00,26.05,26.11,26.03,26.07,90000.0,8.4774,8.497,8.4709,8.484,90000.0
2006-05-08 13:20:00,26.07,26.09,26.05,26.07,77200.0,8.484,8.4905,8.4774,8.484,77200.0
2006-05-08 13:25:00,26.07,26.08,26.07,26.08,42400.0,8.484,8.4872,8.484,8.4872,42400.0
2006-05-08 13:30:00,26.08,26.09,26.08,26.08,24400.0,8.4872,8.4905,8.4872,8.4872,24400.0
2006-05-08 13:35:00,26.07,26.1,26.07,26.1,37600.0,8.484,8.4937,8.484,8.4937,37600.0
2006-05-08 13:40:00,26.1,26.13,26.1,26.13,84400.0,8.4937,8.5035,8.4937,8.5035,84400.0
2006-05-08 13:45:00,26.12,26.13,26.03,26.04,100400.0,8.5002,8.5035,8.4709,8.4742,100400.0
2006-05-08 13:50:00,26.05,26.05,26.01,26.04,90000.0,8.4774,8.4774,8.4644,8.4742,90000.0
2006-05-08 13:55:00,26.05,26.06,26.03,26.05,89200.0,8.4774,8.4807,8.4709,8.4774,89200.0
2006-05-08 14:00:00,26.05,26.11,26.04,26.09,120800.0,8.4774,8.497,8.4742,8.4905,120800.0
2006-05-08 14:05:00,26.08,26.09,26.06,26.08,116000.0,8.4872,8.4905,8.4807,8.4872,116000.0
2006-05-08 14:10:00,26.09,26.09,26.06,26.08,151200.0,8.4905,8.4905,8.4807,8.4872,151200.0
2006-05-08 14:15:00,26.07,26.08,26.06,26.06,71600.0,8.484,8.4872,8.4807,8.4807,71600.0
2006-05-08 14:20:00,26.07,26.08,26.06,26.08,69600.0,8.484,8.4872,8.4807,8.4872,69600.0
2006-05-08 14:25:00,26.08,26.1,26.08,26.1,86000.0,8.4872,8.4937,8.4872,8.4937,86000.0
2006-05-08 14:30:00,26.1,26.17,26.1,26.16,100400.0,8.4937,8.5165,8.4937,8.5132,100400.0
2006-05-08 14:35:00,26.16,26.16,26.13,26.14,59200.0,8.5132,8.5132,8.5035,8.5067,59200.0
2006-05-08 14:40:00,26.14,26.19,26.12,26.12,92800.0,8.5067,8.523,8.5002,8.5002,92800.0
2006-05-08 14:45:00,26.12,26.17,26.11,26.17,77200.0,8.5002,8.5165,8.497,8.5165,77200.0
2006-05-08 14:50:00,26.16,26.18,26.15,26.16,70000.0,8.5132,8.5198,8.51,8.5132,70000.0
2006-05-08 14:55:00,26.16,26.17,26.12,26.14,49200.0,8.5132,8.5165,8.5002,8.5067,49200.0
2006-05-08 15:00:00,26.14,26.15,26.13,26.14,192400.0,8.5067,8.51,8.5035,8.5067,192400.0
2006-05-08 15:05:00,26.14,26.18,26.13,26.18,214000.0,8.5067,8.5198,8.5035,8.5198,214000.0
2006-05-08 15:10:00,26.18,26.19,26.16,26.18,121600.0,8.5198,8.523,8.5132,8.5198,121600.0
2006-05-08 15:15:00,26.18,26.2,26.15,26.15,116800.0,8.5198,8.5263,8.51,8.51,116800.0
2006-05-08 15:20:00,26.15,26.19,26.15,26.18,70800.0,8.51,8.523,8.51,8.5198,70800.0
2006-05-08 15:25:00,26.18,26.19,26.17,26.17,108000.0,8.5198,8.523,8.5165,8.5165,108000.0
2006-05-08 15:30:00,26.17,26.17,26.14,26.15,182400.0,8.5165,8.5165,8.5067,8.51,182400.0
2006-05-08 15:35:00,26.17,26.18,26.13,26.17,88000.0,8.5165,8.5198,8.5035,8.5165,88000.0
2006-05-08 15:40:00,26.17,26.2,26.17,26.19,93600.0,8.5165,8.5263,8.5165,8.523,93600.0
2006-05-08 15:45:00,26.19,26.2,26.15,26.17,214400.0,8.523,8.5263,8.51,8.5165,214400.0
2006-05-08 15:50:00,26.15,26.19,26.15,26.19,174800.0,8.51,8.523,8.51,8.523,174800.0
2006-05-08 15:55:00,26.19,26.25,26.16,26.18,198800.0,8.523,8.5425,8.5132,8.5198,198800.0
2006-05-09 09:30:00,26.4,26.4,26.31,26.34,303600.0,8.5913,8.5913,8.5621,8.5718,303600.0
2006-05-09 09:35:00,26.32,26.32,26.22,26.28,110000.0,8.5653,8.5653,8.5328,8.5523,110000.0
2006-05-09 09:40:00,26.28,26.33,26.25,26.29,124800.0,8.5523,8.5686,8.5425,8.5555,124800.0
2006-05-09 09:45:00,26.28,26.32,26.22,26.3,174800.0,8.5523,8.5653,8.5328,8.5588,174800.0
2006-05-09 09:50:00,26.3,26.35,26.29,26.32,107200.0,8.5588,8.5751,8.5555,8.5653,107200.0
2006-05-09 09:55:00,26.32,26.34,26.31,26.33,94000.0,8.5653,8.5718,8.5621,8.5686,94000.0
2006-05-09 10:00:00,26.3,26.36,26.29,26.3,204000.0,8.5588,8.5783,8.5555,8.5588,204000.0
2006-05-09 10:05:00,26.3,26.35,26.3,26.35,176400.0,8.5588,8.5751,8.5588,8.5751,176400.0
2006-05-09 10:10:00,26.35,26.4,26.33,26.38,121200.0,8.5751,8.5913,8.5686,8.5848,121200.0
2006-05-09 10:15:00,26.38,26.39,26.32,26.36,180000.0,8.5848,8.5881,8.5653,8.5783,180000.0
2006-05-09 10:20:00,26.36,26.36,26.28,26.29,94000.0,8.5783,8.5783,8.5523,8.5555,94000.0
2006-05-09 10:25:00,26.29,26.34,26.29,26.34,53200.0,8.5555,8.5718,8.5555,8.5718,53200.0
2006-05-09 10:30:00,26.34,26.43,26.33,26.42,103200.0,8.5718,8.6011,8.5686,8.5979,103200.0
2006-05-09 10:35:00,26.43,26.54,26.4,26.54,240000.0,8.6011,8.6369,8.5913,8.6369,240000.0
2006-05-09 10:40:00,26.54,26.54,26.45,26.47,174400.0,8.6369,8.6369,8.6076,8.6141,174400.0
2006-05-09 10:45:00,26.49,26.49,26.4,26.44,102400.0,8.6206,8.6206,8.5913,8.6044,102400.0
2006-05-09 10:50:00,26.46,26.49,26.44,26.45,73200.0,8.6109,8.6206,8.6044,8.6076,73200.0
2006-05-09 10:55:00,26.46,26.5,26.45,26.5,83600.0,8.6109,8.6239,8.6076,8.6239,83600.0
2006-05-09 11:00:00,26.5,26.57,26.5,26.55,228400.0,8.6239,8.6467,8.6239,8.6402,228400.0
2006-05-09 11:05:00,26.59,26.61,26.56,26.6,154400.0,8.6532,8.6597,8.6434,8.6564,154400.0
2006-05-09 11:10:00,26.6,26.63,26.6,26.61,133200.0,8.6564,8.6662,8.6564,8.6597,133200.0
2006-05-09 11:15:00,26.61,26.7,26.61,26.66,243600.0,8.6597,8.689,8.6597,8.676,243600.0
2006-05-09 11:20:00,26.66,26.72,26.66,26.7,184000.0,8.676,8.6955,8.676,8.689,184000.0
2006-05-09 11:25:00,26.7,26.72,26.68,26.69,121600.0,8.689,8.6955,8.6825,8.6857,121600.0
2006-05-09 11:30:00,26.7,26.72,26.65,26.68,79200.0,8.689,8.6955,8.6727,8.6825,79200.0
2006-05-09 11:35:00,26.67,26.71,26.63,26.69,220400.0,8.6792,8.6922,8.6662,8.6857,220400.0
2006-05-09 11:40:00,26.69,26.72,26.67,26.7,147200.0,8.6857,8.6955,8.6792,8.689,147200.0
2006-05-09 11:45:00,26.69,26.7,26.67,26.68,168000.0,8.6857,8.689,8.6792,8.6825,168000.0
2006-05-09 11:50:00,26.68,26.68,26.63,26.63,67200.0,8.6825,8.6825,8.6662,8.6662,67200.0
2006-05-09 11:55:00,26.63,26.63,26.58,26.6,216800.0,8.6662,8.6662,8.6499,8.6564,216800.0
2006-05-09 12:00:00,26.6,26.6,26.54,26.56,52400.0,8.6564,8.6564,8.6369,8.6434,52400.0
2006-05-09 12:05:00,26.57,26.57,26.52,26.54,49200.0,8.6467,8.6467,8.6304,8.6369,49200.0
2006-05-09 12:10:00,26.55,26.56,26.51,26.55,144800.0,8.6402,8.6434,8.6271,8.6402,144800.0
2006-05-09 12:15:00,26.55,26.55,26.51,26.53,76000.0,8.6402,8.6402,8.6271,8.6337,76000.0
2006-05-09 12:20:00,26.53,26.55,26.52,26.54,114000.0,8.6337,8.6402,8.6304,8.6369,114000.0
2006-05-09 12:25:00,26.54,26.66,26.54,26.63,152000.0,8.6369,8.676,8.6369,8.6662,152000.0
2006-05-09 12:30:00,26.63,26.66,26.61,26.64,59600.0,8.6662,8.676,8.6597,8.6694,59600.0
2006-05-09 12:35:00,26.64,26.64,26.58,26.6,136800.0,8.6694,8.6694,8.6499,8.6564,136800.0
2006-05-09 12:40:00,26.61,26.61,26.56,26.56,72800.0,8.6597,8.6597,8.6434,8.6434,72800.0
2006-05-09 12:45:00,26.56,26.57,26.54,26.56,59200.0,8.6434,8.6467,8.6369,8.6434,59200.0
2006-05-09 12:50:00,26.56,26.56,26.51,26.51,46400.0,8.6434,8.6434,8.6271,8.6271,46400.0
2006-05-09 12:55:00,26.52,26.59,26.52,26.58,62000.0,8.6304,8.6532,8.6304,8.6499,62000.0
2006-05-09 13:00:00,26.57,26.59,26.57,26.58,39200.0,8.6467,8.6532,8.6467,8.6499,39200.0
2006-05-09 13:05:00,26.58,26.58,26.54,26.54,53600.0,8.6499,8.6499,8.6369,8.6369,53600.0
2006-05-09 13:10:00,26.56,26.56,26.51,26.53,38000.0,8.6434,8.6434,8.6271,8.6337,38000.0
2006-05-09 13:15:00,26.52,26.57,26.52,26.57,44800.0,8.6304,8.6467,8.6304,8.6467,44800.0
2006-05-09 13:20:00,26.57,26.6,26.55,26.59,61200.0,8.6467,8.6564,8.6402,8.6532,61200.0
2006-05-09 13:25:00,26.6,26.67,26.59,26.67,234000.0,8.6564,8.6792,8.6532,8.6792,234000.0
2006-05-09 13:30:00,26.68,26.74,26.66,26.7,138400.0,8.6825,8.702,8.676,8.689,138400.0
2006-05-09 13:35:00,26.7,26.7,26.65,26.65,49600.0,8.689,8.689,8.6727,8.6727,49600.0
2006-05-09 13:40:00,26.65,26.66,26.61,26.61,88000.0,8.6727,8.676,8.6597,8.6597,88000.0
2006-05-09 13:45:00,26.6,26.61,26.58,26.6,63600.0,8.6564,8.6597,8.6499,8.6564,63600.0
2006-05-09 13:50:00,26.6,26.64,26.6,26.61,142000.0,8.6564,8.6694,8.6564,8.6597,142000.0
2006-05-09 13:55:00,26.6,26.68,26.6,26.66,129600.0,8.6564,8.6825,8.6564,8.676,129600.0
2006-05-09 14:00:00,26.65,26.66,26.61,26.61,52800.0,8.6727,8.676,8.6597,8.6597,52800.0
2006-05-09 14:05:00,26.62,26.65,26.61,26.62,71200.0,8.6629,8.6727,8.6597,8.6629,71200.0
2006-05-09 14:10:00,26.61,26.65,26.61,26.64,65600.0,8.6597,8.6727,8.6597,8.6694,65600.0
2006-05-09 14:15:00,26.64,26.68,26.64,26.65,88000.0,8.6694,8.6825,8.6694,8.6727,88000.0
2006-05-09 14:20:00,26.67,26.68,26.65,26.67,64400.0,8.6792,8.6825,8.6727,8.6792,64400.0
2006-05-09 14:25:00,26.67,26.67,26.63,26.63,86800.0,8.6792,8.6792,8.6662,8.6662,86800.0
2006-05-09 14:30:00,26.62,26.64,26.61,26.63,58800.0,8.6629,8.6694,8.6597,8.6662,58800.0
2006-05-09 14:35:00,26.63,26.64,26.63,26.63,52800.0,8.6662,8.6694,8.6662,8.6662,52800.0
2006-05-09 14:40:00,26.63,26.64,26.61,26.64,58000.0,8.6662,8.6694,8.6597,8.6694,58000.0
2006-05-09 14:45:00,26.64,26.64,26.61,26.61,89200.0,8.6694,8.6694,8.6597,8.6597,89200.0
2006-05-09 14:50:00,26.61,26.64,26.61,26.64,54400.0,8.6597,8.6694,8.6597,8.6694,54400.0
2006-05-09 14:55:00,26.64,26.69,26.63,26.66,210000.0,8.6694,8.6857,8.6662,8.676,210000.0
2006-05-09 15:00:00,26.65,26.74,26.65,26.73,179600.0,8.6727,8.702,8.6727,8.6987,179600.0
2006-05-09 15:05:00,26.72,26.79,26.72,26.75,186800.0,8.6955,8.7183,8.6955,8.7052,186800.0
2006-05-09 15:10:00,26.75,26.78,26.71,26.71,118000.0,8.7052,8.715,8.6922,8.6922,118000.0
2006-05-09 15:15:00,26.72,26.74,26.7,26.71,92400.0,8.6955,8.702,8.689,8.6922,92400.0
2006-05-09 15:20:00,26.71,26.73,26.69,26.72,124800.0,8.6922,8.6987,8.6857,8.6955,124800.0
2006-05-09 15:25:00,26.73,26.73,26.72,26.73,104400.0,8.6987,8.6987,8.6955,8.6987,104400.0
2006-05-09 15:30:00,26.73,26.75,26.73,26.74,138000.0,8.6987,8.7052,8.6987,8.702,138000.0
2006-05-09 15:35:00,26.75,26.75,26.74,26.74,280000.0,8.7052,8.7052,8.702,8.702,280000.0
2006-05-09 15:40:00,26.74,26.74,26.7,26.7,106800.0,8.702,8.702,8.689,8.689,106800.0
2006-05-09 15:45:00,26.7,26.74,26.7,26.73,102000.0,8.689,8.702,8.689,8.6987,102000.0
2006-05-09 15:50:00,26.73,26.73,26.64,26.65,186800.0,8.6987,8.6987,8.6694,8.6727,186800.0
2006-05-09 15:55:00,26.66,26.71,26.65,26.69,215200.0,8.676,8.6922,8.6727,8.6857,215200.0
2006-05-10 09:30:00,26.73,26.73,26.5,26.53,319600.0,8.6987,8.6987,8.6239,8.6337,319600.0
2006-05-10 09:35:00,26.53,26.53,26.41,26.44,196800.0,8.6337,8.6337,8.5946,8.6044,196800.0
2006-05-10 09:40:00,26.44,26.52,26.44,26.5,179200.0,8.6044,8.6304,8.6044,8.6239,179200.0
2006-05-10 09:45:00,26.5,26.6,26.5,26.57,123600.0,8.6239,8.6564,8.6239,8.6467,123600.0
2006-05-10 09:50:00,26.55,26.57,26.5,26.54,78000.0,8.6402,8.6467,8.6239,8.6369,78000.0
2006-05-10 09:55:00,26.54,26.57,26.49,26.5,144800.0,8.6369,8.6467,8.6206,8.6239,144800.0
2006-05-10 10:00:00,26.5,26.54,26.47,26.52,163600.0,8.6239,8.6369,8.6141,8.6304,163600.0
2006-05-10 10:05:00,26.52,26.54,26.51,26.52,81600.0,8.6304,8.6369,8.6271,8.6304,81600.0
2006-05-10 10:10:00,26.52,26.54,26.51,26.51,87600.0,8.6304,8.6369,8.6271,8.6271,87600.0
2006-05-10 10:15:00,26.52,26.57,26.49,26.51,99600.0,8.6304,8.6467,8.6206,8.6271,99600.0
2006-05-10 10:20:00,26.51,26.55,26.5,26.54,55200.0,8.6271,8.6402,8.6239,8.6369,55200.0
2006-05-10 10:25:00,26.54,26.54,26.5,26.54,100800.0,8.6369,8.6369,8.6239,8.6369,100800.0
2006-05-10 10:30:00,26.56,26.56,26.44,26.49,337600.0,8.6434,8.6434,8.6044,8.6206,337600.0
2006-05-10 10:35:00,26.49,26.54,26.38,26.41,223600.0,8.6206,8.6369,8.5848,8.5946,223600.0
2006-05-10 10:40:00,26.41,26.42,26.35,26.4,235600.0,8.5946,8.5979,8.5751,8.5913,235600.0
2006-05-10 10:45:00,26.38,26.39,26.31,26.31,274000.0,8.5848,8.5881,8.5621,8.5621,274000.0
2006-05-10 10:50:00,26.31,26.32,26.25,26.29,301600.0,8.5621,8.5653,8.5425,8.5555,301600.0
2006-05-10 10:55:00,26.29,26.36,26.29,26.33,212800.0,8.5555,8.5783,8.5555,8.5686,212800.0
2006-05-10 11:00:00,26.33,26.49,26.33,26.4,143600.0,8.5686,8.6206,8.5686,8.5913,143600.0
2006-05-10 11:05:00,26.4,26.4,26.38,26.38,46000.0,8.5913,8.5913,8.5848,8.5848,46000.0
2006-05-10 11:10:00,26.38,26.38,26.34,26.36,95600.0,8.5848,8.5848,8.5718,8.5783,95600.0
2006-05-10 11:15:00,26.36,26.37,26.33,26.34,33600.0,8.5783,8.5816,8.5686,8.5718,33600.0
2006-05-10 11:20:00,26.34,26.37,26.33,26.35,41600.0,8.5718,8.5816,8.5686,8.5751,41600.0
2006-05-10 11:25:00,26.36,26.39,26.34,26.39,32000.0,8.5783,8.5881,8.5718,8.5881,32000.0
2006-05-10 11:30:00,26.39,26.43,26.38,26.43,45200.0,8.5881,8.6011,8.5848,8.6011,45200.0
2006-05-10 11:35:00,26.43,26.48,26.38,26.4,98000.0,8.6011,8.6174,8.5848,8.5913,98000.0
2006-05-10 11:40:00,26.4,26.42,26.38,26.38,57200.0,8.5913,8.5979,8.5848,8.5848,57200.0
2006-05-10 11:45:00,26.38,26.42,26.35,26.36,96800.0,8.5848,8.5979,8.5751,8.5783,96800.0
2006-05-10 11:50:00,26.35,26.36,26.33,26.35,49600.0,8.5751,8.5783,8.5686,8.5751,49600.0
2006-05-10 11:55:00,26.33,26.38,26.33,26.36,50000.0,8.5686,8.5848,8.5686,8.5783,50000.0
2006-05-10 12:00:00,26.37,26.4,26.33,26.39,111600.0,8.5816,8.5913,8.5686,8.5881,111600.0
2006-05-10 12:05:00,26.4,26.47,26.39,26.47,110000.0,8.5913,8.6141,8.5881,8.6141,110000.0
2006-05-10 12:10:00,26.47,26.47,26.41,26.43,32000.0,8.6141,8.6141,8.5946,8.6011,32000.0
2006-05-10 12:15:00,26.42,26.44,26.41,26.42,26400.0,8.5979,8.6044,8.5946,8.5979,26400.0
2006-05-10 12:20:00,26.4,26.46,26.4,26.45,42000.0,8.5913,8.6109,8.5913,8.6076,42000.0
2006-05-10 12:25:00,26.45,26.46,26.43,26.43,78800.0,8.6076,8.6109,8.6011,8.6011,78800.0
2006-05-10 12:30:00,26.43,26.43,26.38,26.41,102000.0,8.6011,8.6011,8.5848,8.5946,102000.0
2006-05-10 12:35:00,26.42,26.43,26.4,26.42,48000.0,8.5979,8.6011,8.5913,8.5979,48000.0
2006-05-10 12:40:00,26.42,26.48,26.42,26.46,42000.0,8.5979,8.6174,8.5979,8.6109,42000.0
2006-05-10 12:45:00,26.44,26.5,26.44,26.48,61200.0,8.6044,8.6239,8.6044,8.6174,61200.0
2006-05-10 12:50:00,26.48,26.5,26.48,26.49,33200.0,8.6174,8.6239,8.6174,8.6206,33200.0
2006-05-10 12:55:00,26.49,26.53,26.48,26.53,245600.0,8.6206,8.6337,8.6174,8.6337,245600.0
2006-05-10 13:00:00,26.53,26.6,26.53,26.55,168000.0,8.6337,8.6564,8.6337,8.6402,168000.0
2006-05-10 13:05:00,26.55,26.56,26.52,26.56,151200.0,8.6402,8.6434,8.6304,8.6434,151200.0
2006-05-10 13:10:00,26.56,26.56,26.52,26.53,76400.0,8.6434,8.6434,8.6304,8.6337,76400.0
2006-05-10 13:15:00,26.52,26.54,26.51,26.51,43600.0,8.6304,8.6369,8.6271,8.6271,43600.0
2006-05-10 13:20:00,26.51,26.51,26.47,26.49,53600.0,8.6271,8.6271,8.6141,8.6206,53600.0
2006-05-10 13:25:00,26.49,26.55,26.49,26.51,74800.0,8.6206,8.6402,8.6206,8.6271,74800.0
2006-05-10 13:30:00,26.51,26.58,26.5,26.58,120800.0,8.6271,8.6499,8.6239,8.6499,120800.0
2006-05-10 13:35:00,26.59,26.59,26.55,26.55,122000.0,8.6532,8.6532,8.6402,8.6402,122000.0
2006-05-10 13:40:00,26.54,26.55,26.52,26.54,92800.0,8.6369,8.6402,8.6304,8.6369,92800.0
2006-05-10 13:45:00,26.54,26.54,26.49,26.49,72000.0,8.6369,8.6369,8.6206,8.6206,72000.0
2006-05-10 13:50:00,26.49,26.53,26.49,26.49,70000.0,8.6206,8.6337,8.6206,8.6206,70000.0
2006-05-10 13:55:00,26.5,26.5,26.43,26.45,49200.0,8.6239,8.6239,8.6011,8.6076,49200.0
2006-05-10 14:00:00,26.45,26.49,26.43,26.44,56800.0,8.6076,8.6206,8.6011,8.6044,56800.0
2006-05-10 14:05:00,26.45,26.49,26.45,26.49,57600.0,8.6076,8.6206,8.6076,8.6206,57600.0
2006-05-10 14:10:00,26.48,26.48,26.43,26.45,83600.0,8.6174,8.6174,8.6011,8.6076,83600.0
2006-05-10 14:15:00,26.47,26.55,26.39,26.4,138400.0,8.6141,8.6402,8.5881,8.5913,138400.0
2006-05-10 14:20:00,26.4,26.49,26.39,26.41,124800.0,8.5913,8.6206,8.5881,8.5946,124800.0
2006-05-10 14:25:00,26.41,26.46,26.38,26.4,128000.0,8.5946,8.6109,8.5848,8.5913,128000.0
2006-05-10 14:30:00,26.39,26.45,26.38,26.43,148400.0,8.5881,8.6076,8.5848,8.6011,148400.0
2006-05-10 14:35:00,26.43,26.57,26.43,26.55,255200.0,8.6011,8.6467,8.6011,8.6402,255200.0
2006-05-10 14:40:00,26.55,26.57,26.53,26.57,314400.0,8.6402,8.6467,8.6337,8.6467,314400.0
2006-05-10 14:45:00,26.61,26.75,26.61,26.67,386400.0,8.6597,8.7052,8.6597,8.6792,386400.0
2006-05-10 14:50:00,26.67,26.68,26.61,26.66,180800.0,8.6792,8.6825,8.6597,8.676,180800.0
2006-05-10 14:55:00,26.66,26.67,26.62,26.65,334800.0,8.676,8.6792,8.6629,8.6727,334800.0
2006-05-10 15:00:00,26.64,26.66,26.61,26.66,185200.0,8.6694,8.676,8.6597,8.676,185200.0
2006-05-10 15:05:00,26.66,26.67,26.63,26.64,100400.0,8.676,8.6792,8.6662,8.6694,100400.0
2006-05-10 15:10:00,26.63,26.65,26.59,26.59,100800.0,8.6662,8.6727,8.6532,8.6532,100800.0
2006-05-10 15:15:00,26.59,26.63,26.58,26.63,103600.0,8.6532,8.6662,8.6499,8.6662,103600.0
2006-05-10 15:20:00,26.63,26.68,26.63,26.65,116800.0,8.6662,8.6825,8.6662,8.6727,116800.0
2006-05-10 15:25:00,26.65,26.69,26.64,26.66,132800.0,8.6727,8.6857,8.6694,8.676,132800.0
2006-05-10 15:30:00,26.66,26.69,26.63,26.68,118000.0,8.676,8.6857,8.6662,8.6825,118000.0
2006-05-10 15:35:00,26.68,26.68,26.64,26.64,98400.0,8.6825,8.6825,8.6694,8.6694,98400.0
2006-05-10 15:40:00,26.64,26.68,26.64,26.67,81200.0,8.6694,8.6825,8.6694,8.6792,81200.0
2006-05-10 15:45:00,26.68,26.69,26.66,26.68,72800.0,8.6825,8.6857,8.676,8.6825,72800.0
2006-05-10 15:50:00,26.68,26.73,26.68,26.73,138000.0,8.6825,8.6987,8.6825,8.6987,138000.0
2006-05-10 15:55:00,26.71,26.74,26.68,26.68,102800.0,8.6922,8.702,8.6825,8.6825,102800.0
2006-05-11 09:30:00,26.86,26.86,26.73,26.74,379600.0,8.741,8.741,8.6987,8.702,379600.0
2006-05-11 09:35:00,26.75,26.81,26.67,26.79,245200.0,8.7052,8.7248,8.6792,8.7183,245200.0
2006-05-11 09:40:00,26.79,26.81,26.71,26.75,221200.0,8.7183,8.7248,8.6922,8.7052,221200.0
2006-05-11 09:45:00,26.75,26.8,26.71,26.79,363600.0,8.7052,8.7215,8.6922,8.7183,363600.0
2006-05-11 09:50:00,26.8,26.8,26.74,26.78,153600.0,8.7215,8.7215,8.702,8.715,153600.0
2006-05-11 09:55:00,26.81,26.81,26.76,26.78,119600.0,8.7248,8.7248,8.7085,8.715,119600.0
2006-05-11 10:00:00,26.78,26.79,26.76,26.77,220400.0,8.715,8.7183,8.7085,8.7118,220400.0
2006-05-11 10:05:00,26.77,26.8,26.76,26.76,127600.0,8.7118,8.7215,8.7085,8.7085,127600.0
2006-05-11 10:10:00,26.76,26.82,26.76,26.82,105600.0,8.7085,8.728,8.7085,8.728,105600.0
2006-05-11 10:15:00,26.82,26.83,26.78,26.82,148800.0,8.728,8.7313,8.715,8.728,148800.0
2006-05-11 10:20:00,26.81,26.86,26.8,26.85,192400.0,8.7248,8.741,8.7215,8.7378,192400.0
2006-05-11 10:25:00,26.83,26.84,26.8,26.81,285200.0,8.7313,8.7345,8.7215,8.7248,285200.0
2006-05-11 10:30:00,26.81,26.82,26.67,26.68,351600.0,8.7248,8.728,8.6792,8.6825,351600.0
2006-05-11 10:35:00,26.67,26.68,26.58,26.59,167600.0,8.6792,8.6825,8.6499,8.6532,167600.0
2006-05-11 10:40:00,26.59,26.59,26.5,26.5,231600.0,8.6532,8.6532,8.6239,8.6239,231600.0
2006-05-11 10:45:00,26.47,26.54,26.47,26.49,300800.0,8.6141,8.6369,8.6141,8.6206,300800.0
2006-05-11 10:50:00,26.51,26.56,26.48,26.52,251200.0,8.6271,8.6434,8.6174,8.6304,251200.0
2006-05-11 10:55:00,26.51,26.64,26.51,26.54,152800.0,8.6271,8.6694,8.6271,8.6369,152800.0
2006-05-11 11:00:00,26.54,26.61,26.51,26.6,86000.0,8.6369,8.6597,8.6271,8.6564,86000.0
2006-05-11 11:05:00,26.59,26.61,26.54,26.57,88400.0,8.6532,8.6597,8.6369,8.6467,88400.0
2006-05-11 11:10:00,26.58,26.61,26.46,26.46,74000.0,8.6499,8.6597,8.6109,8.6109,74000.0
2006-05-11 11:15:00,26.46,26.54,26.46,26.54,111600.0,8.6109,8.6369,8.6109,8.6369,111600.0
2006-05-11 11:20:00,26.54,26.54,26.45,26.45,98000.0,8.6369,8.6369,8.6076,8.6076,98000.0
2006-05-11 11:25:00,26.45,26.46,26.38,26.4,112000.0,8.6076,8.6109,8.5848,8.5913,112000.0
2006-05-11 11:30:00,26.4,26.5,26.4,26.46,123200.0,8.5913,8.6239,8.5913,8.6109,123200.0
2006-05-11 11:35:00,26.46,26.49,26.44,26.49,133200.0,8.6109,8.6206,8.6044,8.6206,133200.0
2006-05-11 11:40:00,26.49,26.5,26.48,26.49,91200.0,8.6206,8.6239,8.6174,8.6206,91200.0
2006-05-11 11:45:00,26.49,26.52,26.47,26.47,82800.0,8.6206,8.6304,8.6141,8.6141,82800.0
2006-05-11 11:50:00,26.46,26.49,26.42,26.49,123200.0,8.6109,8.6206,8.5979,8.6206,123200.0
2006-05-11 11:55:00,26.48,26.48,26.41,26.41,72000.0,8.6174,8.6174,8.5946,8.5946,72000.0
2006-05-11 12:00:00,26.42,26.44,26.39,26.4,104800.0,8.5979,8.6044,8.5881,8.5913,104800.0
2006-05-11 12:05:00,26.39,26.41,26.34,26.35,242400.0,8.5881,8.5946,8.5718,8.5751,242400.0
2006-05-11 12:10:00,26.35,26.35,26.25,26.34,191600.0,8.5751,8.5751,8.5425,8.5718,191600.0
2006-05-11 12:15:00,26.34,26.35,26.25,26.25,199600.0,8.5718,8.5751,8.5425,8.5425,199600.0
2006-05-11 12:20:00,26.27,26.27,26.18,26.25,153200.0,8.549,8.549,8.5198,8.5425,153200.0
2006-05-11 12:25:00,26.24,26.25,26.19,26.21,246000.0,8.5393,8.5425,8.523,8.5295,246000.0
2006-05-11 12:30:00,26.21,26.23,26.18,26.18,122000.0,8.5295,8.536,8.5198,8.5198,122000.0
2006-05-11 12:35:00,26.18,26.24,26.16,26.21,172800.0,8.5198,8.5393,8.5132,8.5295,172800.0
2006-05-11 12:40:00,26.21,26.21,26.15,26.16,187600.0,8.5295,8.5295,8.51,8.5132,187600.0
2006-05-11 12:45:00,26.18,26.24,26.16,26.22,54800.0,8.5198,8.5393,8.5132,8.5328,54800.0
2006-05-11 12:50:00,26.19,26.24,26.17,26.24,51600.0,8.523,8.5393,8.5165,8.5393,51600.0
2006-05-11 12:55:00,26.24,26.33,26.23,26.31,69200.0,8.5393,8.5686,8.536,8.5621,69200.0
2006-05-11 13:00:00,26.28,26.28,26.22,26.23,76400.0,8.5523,8.5523,8.5328,8.536,76400.0
2006-05-11 13:05:00,26.23,26.29,26.23,26.25,67600.0,8.536,8.5555,8.536,8.5425,67600.0
2006-05-11 13:10:00,26.25,26.25,26.2,26.24,44000.0,8.5425,8.5425,8.5263,8.5393,44000.0
2006-05-11 13:15:00,26.23,26.23,26.18,26.18,160000.0,8.536,8.536,8.5198,8.5198,160000.0
2006-05-11 13:20:00,26.16,26.18,26.13,26.17,173200.0,8.5132,8.5198,8.5035,8.5165,173200.0
2006-05-11 13:25:00,26.17,26.2,26.17,26.18,92400.0,8.5165,8.5263,8.5165,8.5198,92400.0
2006-05-11 13:30:00,26.17,26.18,26.16,26.16,140800.0,8.5165,8.5198,8.5132,8.5132,140800.0
2006-05-11 13:35:00,26.16,26.21,26.14,26.17,235600.0,8.5132,8.5295,8.5067,8.5165,235600.0
2006-05-11 13:40:00,26.18,26.19,26.16,26.18,134400.0,8.5198,8.523,8.5132,8.5198,134400.0
2006-05-11 13:45:00,26.18,26.19,26.14,26.17,70400.0,8.5198,8.523,8.5067,8.5165,70400.0
2006-05-11 13:50:00,26.17,26.2,26.16,26.18,138400.0,8.5165,8.5263,8.5132,8.5198,138400.0
2006-05-11 13:55:00,26.19,26.23,26.18,26.2,176000.0,8.523,8.536,8.5198,8.5263,176000.0
2006-05-11 14:00:00,26.21,26.25,26.2,26.23,42800.0,8.5295,8.5425,8.5263,8.536,42800.0
2006-05-11 14:05:00,26.23,26.23,26.18,26.2,138000.0,8.536,8.536,8.5198,8.5263,138000.0
2006-05-11 14:10:00,26.19,26.21,26.17,26.17,124400.0,8.523,8.5295,8.5165,8.5165,124400.0
2006-05-11 14:15:00,26.18,26.26,26.17,26.23,279600.0,8.5198,8.5458,8.5165,8.536,279600.0
2006-05-11 14:20:00,26.23,26.26,26.23,26.24,58000.0,8.536,8.5458,8.536,8.5393,58000.0
2006-05-11 14:25:00,26.23,26.29,26.22,26.22,229600.0,8.536,8.5555,8.5328,8.5328,229600.0
2006-05-11 14:30:00,26.22,26.23,26.18,26.2,60400.0,8.5328,8.536,8.5198,8.5263,60400.0
2006-05-11 14:35:00,26.2,26.2,26.17,26.19,57200.0,8.5263,8.5263,8.5165,8.523,57200.0
2006-05-11 14:40:00,26.2,26.23,26.19,26.22,56000.0,8.5263,8.536,8.523,8.5328,56000.0
2006-05-11 14:45:00,26.19,26.19,26.13,26.13,65200.0,8.523,8.523,8.5035,8.5035,65200.0
2006-05-11 14:50:00,26.13,26.16,26.13,26.13,122000.0,8.5035,8.5132,8.5035,8.5035,122000.0
2006-05-11 14:55:00,26.13,26.14,26.07,26.08,362800.0,8.5035,8.5067,8.484,8.4872,362800.0
2006-05-11 15:00:00,26.08,26.11,26.07,26.08,127200.0,8.4872,8.497,8.484,8.4872,127200.0
2006-05-11 15:05:00,26.08,26.1,26.05,26.07,148400.0,8.4872,8.4937,8.4774,8.484,148400.0
2006-05-11 15:10:00,26.07,26.13,26.05,26.13,88000.0,8.484,8.5035,8.4774,8.5035,88000.0
2006-05-11 15:15:00,26.13,26.14,26.09,26.09,102400.0,8.5035,8.5067,8.4905,8.4905,102400.0
2006-05-11 15:20:00,26.09,26.09,25.99,25.99,165600.0,8.4905,8.4905,8.4579,8.4579,165600.0
2006-05-11 15:25:00,25.97,25.97,25.94,25.97,210800.0,8.4514,8.4514,8.4416,8.4514,210800.0
2006-05-11 15:30:00,25.96,25.96,25.84,25.87,147200.0,8.4482,8.4482,8.4091,8.4189,147200.0
2006-05-11 15:35:00,25.86,25.99,25.86,25.97,144400.0,8.4156,8.4579,8.4156,8.4514,144400.0
2006-05-11 15:40:00,25.97,26.02,25.93,25.93,209200.0,8.4514,8.4677,8.4384,8.4384,209200.0
2006-05-11 15:45:00,25.93,25.96,25.92,25.92,173600.0,8.4384,8.4482,8.4351,8.4351,173600.0
2006-05-11 15:50:00,25.92,25.99,25.92,25.93,149600.0,8.4351,8.4579,8.4351,8.4384,149600.0
2006-05-11 15:55:00,25.92,25.95,25.9,25.92,200400.0,8.4351,8.4449,8.4286,8.4351,200400.0
2006-05-12 09:30:00,25.57,25.63,25.57,25.58,332800.0,8.3212,8.3408,8.3212,8.3245,332800.0
2006-05-12 09:35:00,25.59,25.59,25.49,25.49,233600.0,8.3277,8.3277,8.2952,8.2952,233600.0
2006-05-12 09:40:00,25.49,25.5,25.43,25.45,204800.0,8.2952,8.2985,8.2757,8.2822,204800.0
2006-05-12 09:45:00,25.45,25.49,25.44,25.46,184400.0,8.2822,8.2952,8.2789,8.2854,184400.0
2006-05-12 09:50:00,25.46,25.52,25.43,25.52,151600.0,8.2854,8.305,8.2757,8.305,151600.0
2006-05-12 09:55:00,25.52,25.59,25.48,25.55,188000.0,8.305,8.3277,8.2919,8.3147,188000.0
2006-05-12 10:00:00,25.55,25.63,25.54,25.6,176800.0,8.3147,8.3408,8.3115,8.331,176800.0
2006-05-12 10:05:00,25.6,25.61,25.53,25.58,170000.0,8.331,8.3343,8.3082,8.3245,170000.0
2006-05-12 10:10:00,25.58,25.64,25.57,25.64,166000.0,8.3245,8.344,8.3212,8.344,166000.0
2006-05-12 10:15:00,25.65,25.65,25.55,25.58,167600.0,8.3473,8.3473,8.3147,8.3245,167600.0
2006-05-12 10:20:00,25.58,25.58,25.48,25.56,163600.0,8.3245,8.3245,8.2919,8.318,163600.0
2006-05-12 10:25:00,25.56,25.57,25.53,25.57,78400.0,8.318,8.3212,8.3082,8.3212,78400.0
2006-05-12 10:30:00,25.57,25.58,25.48,25.51,103600.0,8.3212,8.3245,8.2919,8.3017,103600.0
2006-05-12 10:35:00,25.51,25.52,25.29,25.3,277600.0,8.3017,8.305,8.2301,8.2334,277600.0
2006-05-12 10:40:00,25.3,25.32,25.19,25.2,241600.0,8.2334,8.2399,8.1976,8.2008,241600.0
2006-05-12 10:45:00,25.21,25.23,25.18,25.18,183200.0,8.2041,8.2106,8.1943,8.1943,183200.0
2006-05-12 10:50:00,25.17,25.21,25.1,25.2,386800.0,8.1911,8.2041,8.1683,8.2008,386800.0
2006-05-12 10:55:00,25.2,25.29,25.19,25.19,364000.0,8.2008,8.2301,8.1976,8.1976,364000.0
2006-05-12 11:00:00,25.21,25.25,25.21,25.23,93200.0,8.2041,8.2171,8.2041,8.2106,93200.0
2006-05-12 11:05:00,25.21,25.29,25.17,25.21,246400.0,8.2041,8.2301,8.1911,8.2041,246400.0
2006-05-12 11:10:00,25.21,25.23,25.12,25.21,221600.0,8.2041,8.2106,8.1748,8.2041,221600.0
2006-05-12 11:15:00,25.21,25.24,25.2,25.22,146000.0,8.2041,8.2138,8.2008,8.2073,146000.0
2006-05-12 11:20:00,25.23,25.23,25.13,25.18,169600.0,8.2106,8.2106,8.178,8.1943,169600.0
2006-05-12 11:25:00,25.15,25.17,25.1,25.11,187200.0,8.1846,8.1911,8.1683,8.1715,187200.0
2006-05-12 11:30:00,25.11,25.11,25.03,25.06,137200.0,8.1715,8.1715,8.1455,8.1553,137200.0
2006-05-12 11:35:00,25.07,25.08,25.03,25.06,170000.0,8.1585,8.1618,8.1455,8.1553,170000.0
2006-05-12 11:40:00,25.07,25.08,25.03,25.05,127600.0,8.1585,8.1618,8.1455,8.152,127600.0
2006-05-12 11:45:00,25.05,25.11,25.05,25.06,108800.0,8.152,8.1715,8.152,8.1553,108800.0
2006-05-12 11:50:00,25.06,25.07,25.04,25.07,72400.0,8.1553,8.1585,8.1488,8.1585,72400.0
2006-05-12 11:55:00,25.07,25.13,25.07,25.1,56800.0,8.1585,8.178,8.1585,8.1683,56800.0
2006-05-12 12:00:00,25.09,25.18,25.06,25.15,83200.0,8.165,8.1943,8.1553,8.1846,83200.0
2006-05-12 12:05:00,25.15,25.16,25.11,25.15,150400.0,8.1846,8.1878,8.1715,8.1846,150400.0
2006-05-12 12:10:00,25.15,25.16,25.1,25.13,109600.0,8.1846,8.1878,8.1683,8.178,109600.0
2006-05-12 12:15:00,25.12,25.14,25.09,25.1,44800.0,8.1748,8.1813,8.165,8.1683,44800.0
2006-05-12 12:20:00,25.09,25.09,25.06,25.08,47600.0,8.165,8.165,8.1553,8.1618,47600.0
2006-05-12 12:25:00,25.08,25.13,25.08,25.12,36000.0,8.1618,8.178,8.1618,8.1748,36000.0
2006-05-12 12:30:00,25.11,25.11,25.07,25.07,131600.0,8.1715,8.1715,8.1585,8.1585,131600.0
2006-05-12 12:35:00,25.07,25.07,25.03,25.03,161200.0,8.1585,8.1585,8.1455,8.1455,161200.0
2006-05-12 12:40:00,25.03,25.04,25.0,25.04,130400.0,8.1455,8.1488,8.1357,8.1488,130400.0
2006-05-12 12:45:00,25.02,25.02,25.0,25.0,60400.0,8.1423,8.1423,8.1357,8.1357,60400.0
2006-05-12 12:50:00,25.0,25.02,24.99,24.99,117600.0,8.1357,8.1423,8.1325,8.1325,117600.0
2006-05-12 12:55:00,24.99,24.99,24.96,24.96,63600.0,8.1325,8.1325,8.1227,8.1227,63600.0
2006-05-12 13:00:00,24.97,25.0,24.95,25.0,106800.0,8.126,8.1357,8.1195,8.1357,106800.0
2006-05-12 13:05:00,24.99,25.01,24.98,25.0,111600.0,8.1325,8.139,8.1292,8.1357,111600.0
2006-05-12 13:10:00,25.0,25.01,24.94,24.94,181600.0,8.1357,8.139,8.1162,8.1162,181600.0
2006-05-12 13:15:00,24.94,24.95,24.91,24.92,101600.0,8.1162,8.1195,8.1065,8.1097,101600.0
2006-05-12 13:20:00,24.92,24.96,24.91,24.96,108000.0,8.1097,8.1227,8.1065,8.1227,108000.0
2006-05-12 13:25:00,24.95,24.98,24.94,24.94,90800.0,8.1195,8.1292,8.1162,8.1162,90800.0
2006-05-12 13:30:00,24.94,24.96,24.93,24.95,49600.0,8.1162,8.1227,8.113,8.1195,49600.0
2006-05-12 13:35:00,24.95,25.02,24.95,25.0,55600.0,8.1195,8.1423,8.1195,8.1357,55600.0
2006-05-12 13:40:00,25.0,25.04,25.0,25.04,60400.0,8.1357,8.1488,8.1357,8.1488,60400.0
2006-05-12 13:45:00,25.04,25.11,25.04,25.11,85600.0,8.1488,8.1715,8.1488,8.1715,85600.0
2006-05-12 13:50:00,25.12,25.12,25.03,25.05,55600.0,8.1748,8.1748,8.1455,8.152,55600.0
2006-05-12 13:55:00,25.06,25.06,25.0,25.0,41600.0,8.1553,8.1553,8.1357,8.1357,41600.0
2006-05-12 14:00:00,25.03,25.08,25.02,25.08,133200.0,8.1455,8.1618,8.1423,8.1618,133200.0
2006-05-12 14:05:00,25.09,25.22,25.09,25.19,95200.0,8.165,8.2073,8.165,8.1976,95200.0
2006-05-12 14:10:00,25.19,25.29,25.19,25.29,163200.0,8.1976,8.2301,8.1976,8.2301,163200.0
2006-05-12 14:15:00,25.29,25.31,25.21,25.22,98800.0,8.2301,8.2366,8.2041,8.2073,98800.0
2006-05-12 14:20:00,25.22,25.26,25.22,25.24,53600.0,8.2073,8.2204,8.2073,8.2138,53600.0
2006-05-12 14:25:00,25.24,25.24,25.2,25.22,59200.0,8.2138,8.2138,8.2008,8.2073,59200.0
2006-05-12 14:30:00,25.22,25.22,25.16,25.18,81600.0,8.2073,8.2073,8.1878,8.1943,81600.0
2006-05-12 14:35:00,25.18,25.18,25.1,25.13,86000.0,8.1943,8.1943,8.1683,8.178,86000.0
2006-05-12 14:40:00,25.13,25.19,25.11,25.18,63200.0,8.178,8.1976,8.1715,8.1943,63200.0
2006-05-12 14:45:00,25.18,25.27,25.18,25.25,84800.0,8.1943,8.2236,8.1943,8.2171,84800.0
2006-05-12 14:50:00,25.25,25.25,25.16,25.17,64000.0,8.2171,8.2171,8.1878,8.1911,64000.0
2006-05-12 14:55:00,25.17,25.17,25.12,25.12,87200.0,8.1911,8.1911,8.1748,8.1748,87200.0
2006-05-12 15:00:00,25.12,25.18,25.11,25.17,85200.0,8.1748,8.1943,8.1715,8.1911,85200.0
2006-05-12 15:05:00,25.17,25.19,25.13,25.13,76000.0,8.1911,8.1976,8.178,8.178,76000.0
2006-05-12 15:10:00,25.13,25.14,25.09,25.14,129200.0,8.178,8.1813,8.165,8.1813,129200.0
2006-05-12 15:15:00,25.14,25.16,25.14,25.16,57600.0,8.1813,8.1878,8.1813,8.1878,57600.0
2006-05-12 15:20:00,25.15,25.18,25.14,25.17,71600.0,8.1846,8.1943,8.1813,8.1911,71600.0
2006-05-12 15:25:00,25.17,25.21,25.17,25.2,83200.0,8.1911,8.2041,8.1911,8.2008,83200.0
2006-05-12 15:30:00,25.2,25.2,25.11,25.11,85600.0,8.2008,8.2008,8.1715,8.1715,85600.0
2006-05-12 15:35:00,25.11,25.15,25.1,25.15,138000.0,8.1715,8.1846,8.1683,8.1846,138000.0
2006-05-12 15:40:00,25.15,25.21,25.15,25.19,167200.0,8.1846,8.2041,8.1846,8.1976,167200.0
2006-05-12 15:45:00,25.2,25.27,25.18,25.25,253200.0,8.2008,8.2236,8.1943,8.2171,253200.0
2006-05-12 15:50:00,25.25,25.25,25.2,25.21,172400.0,8.2171,8.2171,8.2008,8.2041,172400.0
2006-05-12 15:55:00,25.21,25.21,25.14,25.16,248400.0,8.2041,8.2041,8.1813,8.1878,248400.0
2006-05-15 09:30:00,24.24,24.24,24.24,24.24,0.0,7.8884,7.8884,7.8884,7.8884,0.0
2006-05-15 09:35:00,24.25,24.25,24.11,24.12,744800.0,7.8917,7.8917,7.8461,7.8494,744800.0
2006-05-15 09:40:00,24.11,24.11,23.93,24.09,612400.0,7.8461,7.8461,7.7875,7.8396,612400.0
2006-05-15 09:45:00,24.09,24.18,24.08,24.18,394400.0,7.8396,7.8689,7.8363,7.8689,394400.0
2006-05-15 09:50:00,24.2,24.23,24.18,24.2,185600.0,7.8754,7.8852,7.8689,7.8754,185600.0
2006-05-15 09:55:00,24.2,24.24,24.18,24.23,590800.0,7.8754,7.8884,7.8689,7.8852,590800.0
2006-05-15 10:00:00,24.22,24.31,24.22,24.31,575600.0,7.8819,7.9112,7.8819,7.9112,575600.0
2006-05-15 10:05:00,24.31,24.32,24.25,24.28,130000.0,7.9112,7.9145,7.8917,7.9014,130000.0
2006-05-15 10:10:00,24.27,24.43,24.25,24.43,277200.0,7.8982,7.9502,7.8917,7.9502,277200.0
2006-05-15 10:15:00,24.42,24.49,24.4,24.4,111600.0,7.947,7.9698,7.9405,7.9405,111600.0
2006-05-15 10:20:00,24.4,24.42,24.36,24.41,126400.0,7.9405,7.947,7.9275,7.9437,126400.0
2006-05-15 10:25:00,24.41,24.5,24.39,24.5,155200.0,7.9437,7.973,7.9372,7.973,155200.0
2006-05-15 10:30:00,24.5,24.61,24.47,24.61,205600.0,7.973,8.0088,7.9633,8.0088,205600.0
2006-05-15 10:35:00,24.61,24.67,24.58,24.61,112000.0,8.0088,8.0284,7.9991,8.0088,112000.0
2006-05-15 10:40:00,24.61,24.68,24.61,24.67,152000.0,8.0088,8.0316,8.0088,8.0284,152000.0
2006-05-15 10:45:00,24.68,24.71,24.61,24.61,161600.0,8.0316,8.0414,8.0088,8.0088,161600.0
2006-05-15 10:50:00,24.61,24.63,24.54,24.58,260000.0,8.0088,8.0153,7.986,7.9991,260000.0
2006-05-15 10:55:00,24.58,24.63,24.55,24.59,189600.0,7.9991,8.0153,7.9893,8.0023,189600.0
2006-05-15 11:00:00,24.59,24.67,24.55,24.66,173600.0,8.0023,8.0284,7.9893,8.0251,173600.0
2006-05-15 11:05:00,24.66,24.74,24.66,24.7,148800.0,8.0251,8.0511,8.0251,8.0381,148800.0
2006-05-15 11:10:00,24.71,24.82,24.7,24.82,81600.0,8.0414,8.0772,8.0381,8.0772,81600.0
2006-05-15 11:15:00,24.83,24.85,24.75,24.79,126400.0,8.0804,8.0869,8.0544,8.0674,126400.0
2006-05-15 11:20:00,24.79,24.79,24.71,24.71,146000.0,8.0674,8.0674,8.0414,8.0414,146000.0
2006-05-15 11:25:00,24.71,24.75,24.66,24.66,171600.0,8.0414,8.0544,8.0251,8.0251,171600.0
2006-05-15 11:30:00,24.65,24.68,24.59,24.6,143600.0,8.0218,8.0316,8.0023,8.0056,143600.0
2006-05-15 11:35:00,24.61,24.61,24.51,24.52,103200.0,8.0088,8.0088,7.9763,7.9795,103200.0
2006-05-15 11:40:00,24.54,24.55,24.51,24.52,62800.0,7.986,7.9893,7.9763,7.9795,62800.0
2006-05-15 11:45:00,24.51,24.51,24.39,24.39,108400.0,7.9763,7.9763,7.9372,7.9372,108400.0
2006-05-15 11:50:00,24.39,24.42,24.38,24.42,68800.0,7.9372,7.947,7.934,7.947,68800.0
2006-05-15 11:55:00,24.42,24.45,24.41,24.42,75200.0,7.947,7.9568,7.9437,7.947,75200.0
2006-05-15 12:00:00,24.42,24.45,24.4,24.44,57600.0,7.947,7.9568,7.9405,7.9535,57600.0
2006-05-15 12:05:00,24.44,24.45,24.38,24.42,142800.0,7.9535,7.9568,7.934,7.947,142800.0
2006-05-15 12:10:00,24.43,24.45,24.37,24.44,78400.0,7.9502,7.9568,7.9307,7.9535,78400.0
2006-05-15 12:15:00,24.43,24.43,24.35,24.38,142800.0,7.9502,7.9502,7.9242,7.934,142800.0
2006-05-15 12:20:00,24.38,24.39,24.36,24.37,63200.0,7.934,7.9372,7.9275,7.9307,63200.0
2006-05-15 12:25:00,24.36,24.39,24.33,24.36,103600.0,7.9275,7.9372,7.9177,7.9275,103600.0
2006-05-15 12:30:00,24.36,24.38,24.34,24.36,96800.0,7.9275,7.934,7.921,7.9275,96800.0
2006-05-15 12:35:00,24.38,24.39,24.33,24.35,66000.0,7.934,7.9372,7.9177,7.9242,66000.0
2006-05-15 12:40:00,24.35,24.37,24.34,24.34,71600.0,7.9242,7.9307,7.921,7.921,71600.0
2006-05-15 12:45:00,24.34,24.35,24.31,24.32,57600.0,7.921,7.9242,7.9112,7.9145,57600.0
2006-05-15 12:50:00,24.32,24.32,24.29,24.29,92400.0,7.9145,7.9145,7.9047,7.9047,92400.0
2006-05-15 12:55:00,24.28,24.3,24.25,24.3,74000.0,7.9014,7.9079,7.8917,7.9079,74000.0
2006-05-15 13:00:00,24.3,24.32,24.25,24.3,131200.0,7.9079,7.9145,7.8917,7.9079,131200.0
2006-05-15 13:05:00,24.3,24.33,24.22,24.25,101600.0,7.9079,7.9177,7.8819,7.8917,101600.0
2006-05-15 13:10:00,24.25,24.27,24.17,24.26,153200.0,7.8917,7.8982,7.8656,7.8949,153200.0
2006-05-15 13:15:00,24.27,24.29,24.18,24.18,96400.0,7.8982,7.9047,7.8689,7.8689,96400.0
2006-05-15 13:20:00,24.17,24.21,24.14,24.16,168800.0,7.8656,7.8787,7.8559,7.8624,168800.0
2006-05-15 13:25:00,24.15,24.15,24.1,24.12,180000.0,7.8591,7.8591,7.8429,7.8494,180000.0
2006-05-15 13:30:00,24.14,24.14,24.1,24.11,278800.0,7.8559,7.8559,7.8429,7.8461,278800.0
2006-05-15 13:35:00,24.11,24.13,24.08,24.11,212000.0,7.8461,7.8526,7.8363,7.8461,212000.0
2006-05-15 13:40:00,24.11,24.11,24.05,24.06,168000.0,7.8461,7.8461,7.8266,7.8298,168000.0
2006-05-15 13:45:00,24.05,24.08,23.8,24.04,252000.0,7.8266,7.8363,7.7452,7.8233,252000.0
2006-05-15 13:50:00,24.05,24.05,23.88,23.95,235600.0,7.8266,7.8266,7.7713,7.794,235600.0
2006-05-15 13:55:00,23.93,24.01,23.91,24.0,227200.0,7.7875,7.8136,7.781,7.8103,227200.0
2006-05-15 14:00:00,23.98,24.01,23.97,24.01,172800.0,7.8038,7.8136,7.8006,7.8136,172800.0
2006-05-15 14:05:00,24.01,24.08,24.0,24.03,116000.0,7.8136,7.8363,7.8103,7.8201,116000.0
2006-05-15 14:10:00,24.02,24.02,23.91,23.91,110400.0,7.8168,7.8168,7.781,7.781,110400.0
2006-05-15 14:15:00,23.92,23.92,23.81,23.86,133200.0,7.7843,7.7843,7.7485,7.7648,133200.0
2006-05-15 14:20:00,23.85,23.89,23.83,23.86,114000.0,7.7615,7.7745,7.755,7.7648,114000.0
2006-05-15 14:25:00,23.86,23.88,23.85,23.88,189600.0,7.7648,7.7713,7.7615,7.7713,189600.0
2006-05-15 14:30:00,23.88,23.95,23.88,23.93,236400.0,7.7713,7.794,7.7713,7.7875,236400.0
2006-05-15 14:35:00,23.93,23.98,23.92,23.98,226800.0,7.7875,7.8038,7.7843,7.8038,226800.0
2006-05-15 14:40:00,23.97,23.97,23.86,23.87,93600.0,7.8006,7.8006,7.7648,7.768,93600.0
2006-05-15 14:45:00,23.87,23.87,23.8,23.83,208000.0,7.768,7.768,7.7452,7.755,208000.0
2006-05-15 14:50:00,23.83,23.83,23.68,23.71,227600.0,7.755,7.755,7.7062,7.7159,227600.0
2006-05-15 14:55:00,23.71,23.75,23.68,23.73,154400.0,7.7159,7.729,7.7062,7.7224,154400.0
2006-05-15 15:00:00,23.74,23.75,23.68,23.68,146000.0,7.7257,7.729,7.7062,7.7062,146000.0
2006-05-15 15:05:00,23.68,23.72,23.68,23.7,252400.0,7.7062,7.7192,7.7062,7.7127,252400.0
2006-05-15 15:10:00,23.7,23.78,23.69,23.78,188000.0,7.7127,7.7387,7.7094,7.7387,188000.0
2006-05-15 15:15:00,23.78,23.94,23.77,23.91,246400.0,7.7387,7.7908,7.7355,7.781,246400.0
2006-05-15 15:20:00,23.93,23.96,23.88,23.94,305200.0,7.7875,7.7973,7.7713,7.7908,305200.0
2006-05-15 15:25:00,23.95,23.96,23.92,23.94,192800.0,7.794,7.7973,7.7843,7.7908,192800.0
2006-05-15 15:30:00,23.94,23.98,23.9,23.96,147200.0,7.7908,7.8038,7.7778,7.7973,147200.0
2006-05-15 15:35:00,23.94,24.11,23.94,24.09,203200.0,7.7908,7.8461,7.7908,7.8396,203200.0
2006-05-15 15:40:00,24.09,24.11,24.07,24.09,271200.0,7.8396,7.8461,7.8331,7.8396,271200.0
2006-05-15 15:45:00,24.09,24.23,24.08,24.23,272400.0,7.8396,7.8852,7.8363,7.8852,272400.0
2006-05-15 15:50:00,24.23,24.31,24.23,24.3,437600.0,7.8852,7.9112,7.8852,7.9079,437600.0
2006-05-15 15:55:00,24.3,24.35,24.29,24.31,557200.0,7.9079,7.9242,7.9047,7.9112,557200.0
2006-05-16 09:30:00,24.99,24.99,24.81,24.84,245600.0,8.1325,8.1325,8.0739,8.0837,245600.0
2006-05-16 09:35:00,24.84,24.92,24.84,24.9,222800.0,8.0837,8.1097,8.0837,8.1032,222800.0
2006-05-16 09:40:00,24.9,24.94,24.88,24.92,343200.0,8.1032,8.1162,8.0967,8.1097,343200.0
2006-05-16 09:45:00,24.89,24.92,24.88,24.92,240400.0,8.0999,8.1097,8.0967,8.1097,240400.0
2006-05-16 09:50:00,24.92,25.0,24.92,24.97,267600.0,8.1097,8.1357,8.1097,8.126,267600.0
2006-05-16 09:55:00,24.96,24.97,24.73,24.84,209200.0,8.1227,8.126,8.0479,8.0837,209200.0
2006-05-16 10:00:00,24.83,24.97,24.8,24.96,324400.0,8.0804,8.126,8.0707,8.1227,324400.0
2006-05-16 10:05:00,24.96,24.96,24.81,24.81,166800.0,8.1227,8.1227,8.0739,8.0739,166800.0
2006-05-16 10:10:00,24.81,24.83,24.68,24.7,194400.0,8.0739,8.0804,8.0316,8.0381,194400.0
2006-05-16 10:15:00,24.69,24.69,24.54,24.64,118800.0,8.0349,8.0349,7.986,8.0186,118800.0
2006-05-16 10:20:00,24.64,24.8,24.64,24.79,164800.0,8.0186,8.0707,8.0186,8.0674,164800.0
2006-05-16 10:25:00,24.8,24.85,24.73,24.73,148800.0,8.0707,8.0869,8.0479,8.0479,148800.0
2006-05-16 10:30:00,24.74,24.74,24.63,24.63,132800.0,8.0511,8.0511,8.0153,8.0153,132800.0
2006-05-16 10:35:00,24.63,24.65,24.55,24.55,197200.0,8.0153,8.0218,7.9893,7.9893,197200.0
2006-05-16 10:40:00,24.55,24.58,24.52,24.53,151600.0,7.9893,7.9991,7.9795,7.9828,151600.0
2006-05-16 10:45:00,24.53,24.53,24.45,24.52,66800.0,7.9828,7.9828,7.9568,7.9795,66800.0
2006-05-16 10:50:00,24.52,24.53,24.46,24.51,86400.0,7.9795,7.9828,7.96,7.9763,86400.0
2006-05-16 10:55:00,24.55,24.55,24.43,24.43,158000.0,7.9893,7.9893,7.9502,7.9502,158000.0
2006-05-16 11:00:00,24.48,24.49,24.43,24.43,80800.0,7.9665,7.9698,7.9502,7.9502,80800.0
2006-05-16 11:05:00,24.43,24.45,24.38,24.43,152000.0,7.9502,7.9568,7.934,7.9502,152000.0
2006-05-16 11:10:00,24.46,24.47,24.35,24.39,92800.0,7.96,7.9633,7.9242,7.9372,92800.0
2006-05-16 11:15:00,24.41,24.41,24.31,24.34,151600.0,7.9437,7.9437,7.9112,7.921,151600.0
2006-05-16 11:20:00,24.34,24.36,24.29,24.32,130000.0,7.921,7.9275,7.9047,7.9145,130000.0
2006-05-16 11:25:00,24.32,24.32,24.15,24.17,142000.0,7.9145,7.9145,7.8591,7.8656,142000.0
2006-05-16 11:30:00,24.17,24.24,24.17,24.21,134800.0,7.8656,7.8884,7.8656,7.8787,134800.0
2006-05-16 11:35:00,24.22,24.3,24.21,24.25,256000.0,7.8819,7.9079,7.8787,7.8917,256000.0
2006-05-16 11:40:00,24.25,24.28,24.17,24.21,176800.0,7.8917,7.9014,7.8656,7.8787,176800.0
2006-05-16 11:45:00,24.21,24.25,24.18,24.24,86800.0,7.8787,7.8917,7.8689,7.8884,86800.0
2006-05-16 11:50:00,24.24,24.32,24.21,24.23,148800.0,7.8884,7.9145,7.8787,7.8852,148800.0
2006-05-16 11:55:00,24.22,24.33,24.22,24.29,166800.0,7.8819,7.9177,7.8819,7.9047,166800.0
2006-05-16 12:00:00,24.31,24.43,24.3,24.41,168800.0,7.9112,7.9502,7.9079,7.9437,168800.0
2006-05-16 12:05:00,24.4,24.47,24.39,24.47,87600.0,7.9405,7.9633,7.9372,7.9633,87600.0
2006-05-16 12:10:00,24.47,24.49,24.39,24.39,115600.0,7.9633,7.9698,7.9372,7.9372,115600.0
2006-05-16 12:15:00,24.41,24.48,24.39,24.43,60800.0,7.9437,7.9665,7.9372,7.9502,60800.0
2006-05-16 12:20:00,24.43,24.45,24.33,24.33,69600.0,7.9502,7.9568,7.9177,7.9177,69600.0
2006-05-16 12:25:00,24.36,24.43,24.34,24.42,49200.0,7.9275,7.9502,7.921,7.947,49200.0
2006-05-16 12:30:00,24.43,24.46,24.43,24.46,16400.0,7.9502,7.96,7.9502,7.96,16400.0
2006-05-16 12:35:00,24.46,24.5,24.46,24.5,62400.0,7.96,7.973,7.96,7.973,62400.0
2006-05-16 12:40:00,24.5,24.5,24.47,24.48,33200.0,7.973,7.973,7.9633,7.9665,33200.0
2006-05-16 12:45:00,24.48,24.48,24.42,24.44,90800.0,7.9665,7.9665,7.947,7.9535,90800.0
2006-05-16 12:50:00,24.45,24.5,24.43,24.47,135600.0,7.9568,7.973,7.9502,7.9633,135600.0
2006-05-16 12:55:00,24.47,24.5,24.46,24.5,149600.0,7.9633,7.973,7.96,7.973,149600.0
2006-05-16 13:00:00,24.5,24.54,24.48,24.5,201200.0,7.973,7.986,7.9665,7.973,201200.0
2006-05-16 13:05:00,24.49,24.61,24.49,24.61,154400.0,7.9698,8.0088,7.9698,8.0088,154400.0
2006-05-16 13:10:00,24.61,24.71,24.61,24.69,148800.0,8.0088,8.0414,8.0088,8.0349,148800.0
2006-05-16 13:15:00,24.69,24.75,24.69,24.7,108800.0,8.0349,8.0544,8.0349,8.0381,108800.0
2006-05-16 13:20:00,24.72,24.8,24.72,24.8,109600.0,8.0446,8.0707,8.0446,8.0707,109600.0
2006-05-16 13:25:00,24.8,24.87,24.79,24.85,175600.0,8.0707,8.0934,8.0674,8.0869,175600.0
2006-05-16 13:30:00,24.85,24.92,24.85,24.92,241200.0,8.0869,8.1097,8.0869,8.1097,241200.0
2006-05-16 13:35:00,24.92,24.92,24.88,24.88,145600.0,8.1097,8.1097,8.0967,8.0967,145600.0
2006-05-16 13:40:00,24.88,24.88,24.86,24.88,82000.0,8.0967,8.0967,8.0902,8.0967,82000.0
2006-05-16 13:45:00,24.86,24.88,24.78,24.78,85200.0,8.0902,8.0967,8.0641,8.0641,85200.0
2006-05-16 13:50:00,24.8,24.85,24.8,24.83,52800.0,8.0707,8.0869,8.0707,8.0804,52800.0
2006-05-16 13:55:00,24.84,24.89,24.81,24.85,74800.0,8.0837,8.0999,8.0739,8.0869,74800.0
2006-05-16 14:00:00,24.85,24.85,24.81,24.81,45600.0,8.0869,8.0869,8.0739,8.0739,45600.0
2006-05-16 14:05:00,24.81,24.82,24.78,24.8,69200.0,8.0739,8.0772,8.0641,8.0707,69200.0
2006-05-16 14:10:00,24.81,24.81,24.78,24.78,36800.0,8.0739,8.0739,8.0641,8.0641,36800.0
2006-05-16 14:15:00,24.77,24.77,24.71,24.71,74000.0,8.0609,8.0609,8.0414,8.0414,74000.0
2006-05-16 14:20:00,24.71,24.77,24.71,24.73,63600.0,8.0414,8.0609,8.0414,8.0479,63600.0
2006-05-16 14:25:00,24.73,24.73,24.67,24.69,209200.0,8.0479,8.0479,8.0284,8.0349,209200.0
2006-05-16 14:30:00,24.72,24.78,24.7,24.77,99600.0,8.0446,8.0641,8.0381,8.0609,99600.0
2006-05-16 14:35:00,24.77,24.79,24.75,24.79,72000.0,8.0609,8.0674,8.0544,8.0674,72000.0
2006-05-16 14:40:00,24.79,24.8,24.72,24.72,96000.0,8.0674,8.0707,8.0446,8.0446,96000.0
2006-05-16 14:45:00,24.71,24.74,24.68,24.73,132400.0,8.0414,8.0511,8.0316,8.0479,132400.0
2006-05-16 14:50:00,24.74,24.75,24.71,24.75,84800.0,8.0511,8.0544,8.0414,8.0544,84800.0
2006-05-16 14:55:00,24.74,24.78,24.71,24.74,58000.0,8.0511,8.0641,8.0414,8.0511,58000.0
2006-05-16 15:00:00,24.73,24.76,24.72,24.73,112800.0,8.0479,8.0576,8.0446,8.0479,112800.0
2006-05-16 15:05:00,24.73,24.74,24.72,24.73,75600.0,8.0479,8.0511,8.0446,8.0479,75600.0
2006-05-16 15:10:00,24.73,24.76,24.71,24.74,64400.0,8.0479,8.0576,8.0414,8.0511,64400.0
2006-05-16 15:15:00,24.75,24.75,24.68,24.71,62400.0,8.0544,8.0544,8.0316,8.0414,62400.0
2006-05-16 15:20:00,24.7,24.71,24.68,24.68,46400.0,8.0381,8.0414,8.0316,8.0316,46400.0
2006-05-16 15:25:00,24.68,24.68,24.63,24.64,111200.0,8.0316,8.0316,8.0153,8.0186,111200.0
2006-05-16 15:30:00,24.64,24.65,24.58,24.64,56400.0,8.0186,8.0218,7.9991,8.0186,56400.0
2006-05-16 15:35:00,24.64,24.7,24.64,24.7,136400.0,8.0186,8.0381,8.0186,8.0381,136400.0
2006-05-16 15:40:00,24.65,24.74,24.65,24.73,138800.0,8.0218,8.0511,8.0218,8.0479,138800.0
2006-05-16 15:45:00,24.73,24.76,24.7,24.71,150000.0,8.0479,8.0576,8.0381,8.0414,150000.0
2006-05-16 15:50:00,24.71,24.74,24.6,24.62,178800.0,8.0414,8.0511,8.0056,8.0121,178800.0
2006-05-16 15:55:00,24.62,24.65,24.61,24.65,217600.0,8.0121,8.0218,8.0088,8.0218,217600.0
2006-05-17 09:30:00,24.2,24.25,24.11,24.18,251600.0,7.8754,7.8917,7.8461,7.8689,251600.0
2006-05-17 09:35:00,24.18,24.43,24.15,24.26,201600.0,7.8689,7.9502,7.8591,7.8949,201600.0
2006-05-17 09:40:00,24.34,24.34,24.21,24.28,201200.0,7.921,7.921,7.8787,7.9014,201200.0
2006-05-17 09:45:00,24.28,24.35,24.28,24.35,86400.0,7.9014,7.9242,7.9014,7.9242,86400.0
2006-05-17 09:50:00,24.35,24.48,24.35,24.42,173600.0,7.9242,7.9665,7.9242,7.947,173600.0
2006-05-17 09:55:00,24.39,24.43,24.3,24.32,195200.0,7.9372,7.9502,7.9079,7.9145,195200.0
2006-05-17 10:00:00,24.34,24.36,24.31,24.31,106800.0,7.921,7.9275,7.9112,7.9112,106800.0
2006-05-17 10:05:00,24.31,24.31,24.18,24.18,124000.0,7.9112,7.9112,7.8689,7.8689,124000.0
2006-05-17 10:10:00,24.18,24.18,24.09,24.12,224800.0,7.8689,7.8689,7.8396,7.8494,224800.0
2006-05-17 10:15:00,24.12,24.12,23.95,24.01,230800.0,7.8494,7.8494,7.794,7.8136,230800.0
2006-05-17 10:20:00,24.04,24.04,24.0,24.02,113200.0,7.8233,7.8233,7.8103,7.8168,113200.0
2006-05-17 10:25:00,24.04,24.12,24.02,24.11,157200.0,7.8233,7.8494,7.8168,7.8461,157200.0
2006-05-17 10:30:00,24.1,24.21,24.08,24.13,108400.0,7.8429,7.8787,7.8363,7.8526,108400.0
2006-05-17 10:35:00,24.1,24.11,23.97,23.97,194400.0,7.8429,7.8461,7.8006,7.8006,194400.0
2006-05-17 10:40:00,23.97,24.0,23.88,24.0,136000.0,7.8006,7.8103,7.7713,7.8103,136000.0
2006-05-17 10:45:00,24.0,24.04,23.98,24.02,97600.0,7.8103,7.8233,7.8038,7.8168,97600.0
2006-05-17 10:50:00,24.0,24.01,23.91,23.97,122400.0,7.8103,7.8136,7.781,7.8006,122400.0
2006-05-17 10:55:00,23.97,24.0,23.91,23.95,114000.0,7.8006,7.8103,7.781,7.794,114000.0
2006-05-17 11:00:00,23.96,23.96,23.88,23.91,202000.0,7.7973,7.7973,7.7713,7.781,202000.0
2006-05-17 11:05:00,23.9,23.91,23.82,23.83,126000.0,7.7778,7.781,7.7517,7.755,126000.0
2006-05-17 11:10:00,23.84,23.84,23.69,23.69,178400.0,7.7582,7.7582,7.7094,7.7094,178400.0
2006-05-17 11:15:00,23.69,23.74,23.63,23.73,240000.0,7.7094,7.7257,7.6899,7.7224,240000.0
2006-05-17 11:20:00,23.73,23.76,23.7,23.7,142400.0,7.7224,7.7322,7.7127,7.7127,142400.0
2006-05-17 11:25:00,23.67,23.68,23.54,23.55,134000.0,7.7029,7.7062,7.6606,7.6639,134000.0
2006-05-17 11:30:00,23.53,23.53,23.47,23.51,285200.0,7.6574,7.6574,7.6378,7.6509,285200.0
2006-05-17 11:35:00,23.51,23.58,23.51,23.53,217200.0,7.6509,7.6736,7.6509,7.6574,217200.0
2006-05-17 11:40:00,23.54,23.57,23.52,23.53,418400.0,7.6606,7.6704,7.6541,7.6574,418400.0
2006-05-17 11:45:00,23.54,23.57,23.5,23.5,214800.0,7.6606,7.6704,7.6476,7.6476,214800.0
2006-05-17 11:50:00,23.5,23.5,23.46,23.48,98800.0,7.6476,7.6476,7.6346,7.6411,98800.0
2006-05-17 11:55:00,23.48,23.54,23.48,23.5,212400.0,7.6411,7.6606,7.6411,7.6476,212400.0
2006-05-17 12:00:00,23.53,23.65,23.53,23.61,165200.0,7.6574,7.6964,7.6574,7.6834,165200.0
2006-05-17 12:05:00,23.6,23.62,23.54,23.57,253600.0,7.6801,7.6867,7.6606,7.6704,253600.0
2006-05-17 12:10:00,23.55,23.58,23.52,23.54,144400.0,7.6639,7.6736,7.6541,7.6606,144400.0
2006-05-17 12:15:00,23.54,23.55,23.5,23.52,115600.0,7.6606,7.6639,7.6476,7.6541,115600.0
2006-05-17 12:20:00,23.53,23.55,23.52,23.55,65200.0,7.6574,7.6639,7.6541,7.6639,65200.0
2006-05-17 12:25:00,23.55,23.56,23.52,23.52,85600.0,7.6639,7.6671,7.6541,7.6541,85600.0
2006-05-17 12:30:00,23.52,23.52,23.5,23.51,93600.0,7.6541,7.6541,7.6476,7.6509,93600.0
2006-05-17 12:35:00,23.51,23.58,23.5,23.53,114400.0,7.6509,7.6736,7.6476,7.6574,114400.0
2006-05-17 12:40:00,23.52,23.54,23.49,23.53,62000.0,7.6541,7.6606,7.6443,7.6574,62000.0
2006-05-17 12:45:00,23.53,23.54,23.48,23.51,78000.0,7.6574,7.6606,7.6411,7.6509,78000.0
2006-05-17 12:50:00,23.51,23.52,23.47,23.5,48400.0,7.6509,7.6541,7.6378,7.6476,48400.0
2006-05-17 12:55:00,23.51,23.52,23.48,23.48,42000.0,7.6509,7.6541,7.6411,7.6411,42000.0
2006-05-17 13:00:00,23.52,23.54,23.51,23.54,71600.0,7.6541,7.6606,7.6509,7.6606,71600.0
2006-05-17 13:05:00,23.54,23.54,23.5,23.52,77200.0,7.6606,7.6606,7.6476,7.6541,77200.0
2006-05-17 13:10:00,23.51,23.52,23.48,23.48,74400.0,7.6509,7.6541,7.6411,7.6411,74400.0
2006-05-17 13:15:00,23.5,23.5,23.39,23.39,193600.0,7.6476,7.6476,7.6118,7.6118,193600.0
2006-05-17 13:20:00,23.39,23.39,23.32,23.34,306000.0,7.6118,7.6118,7.589,7.5955,306000.0
2006-05-17 13:25:00,23.34,23.36,23.28,23.34,183600.0,7.5955,7.602,7.576,7.5955,183600.0
2006-05-17 13:30:00,23.34,23.36,23.31,23.33,95200.0,7.5955,7.602,7.5858,7.5923,95200.0
2006-05-17 13:35:00,23.34,23.34,23.26,23.29,260400.0,7.5955,7.5955,7.5695,7.5793,260400.0
2006-05-17 13:40:00,23.29,23.34,23.27,23.32,147200.0,7.5793,7.5955,7.5728,7.589,147200.0
2006-05-17 13:45:00,23.32,23.33,23.28,23.33,76000.0,7.589,7.5923,7.576,7.5923,76000.0
2006-05-17 13:50:00,23.33,23.38,23.31,23.37,258800.0,7.5923,7.6085,7.5858,7.6053,258800.0
2006-05-17 13:55:00,23.37,23.44,23.36,23.38,220800.0,7.6053,7.6281,7.602,7.6085,220800.0
2006-05-17 14:00:00,23.38,23.38,23.26,23.29,298400.0,7.6085,7.6085,7.5695,7.5793,298400.0
2006-05-17 14:05:00,23.3,23.31,23.25,23.26,162800.0,7.5825,7.5858,7.5662,7.5695,162800.0
2006-05-17 14:10:00,23.26,23.26,23.17,23.21,332400.0,7.5695,7.5695,7.5402,7.5532,332400.0
2006-05-17 14:15:00,23.22,23.26,23.18,23.19,253200.0,7.5565,7.5695,7.5435,7.5467,253200.0
2006-05-17 14:20:00,23.19,23.29,23.19,23.25,203200.0,7.5467,7.5793,7.5467,7.5662,203200.0
2006-05-17 14:25:00,23.23,23.32,23.22,23.29,125200.0,7.5597,7.589,7.5565,7.5793,125200.0
2006-05-17 14:30:00,23.29,23.29,23.18,23.2,76400.0,7.5793,7.5793,7.5435,7.55,76400.0
2006-05-17 14:35:00,23.2,23.21,23.18,23.18,204400.0,7.55,7.5532,7.5435,7.5435,204400.0
2006-05-17 14:40:00,23.18,23.2,23.16,23.19,121600.0,7.5435,7.55,7.537,7.5467,121600.0
2006-05-17 14:45:00,23.17,23.17,23.1,23.11,342800.0,7.5402,7.5402,7.5174,7.5207,342800.0
2006-05-17 14:50:00,23.11,23.11,22.99,22.99,259600.0,7.5207,7.5207,7.4816,7.4816,259600.0
2006-05-17 14:55:00,23.02,23.13,23.0,23.12,218400.0,7.4914,7.5272,7.4849,7.5239,218400.0
2006-05-17 15:00:00,23.12,23.23,23.12,23.22,198400.0,7.5239,7.5597,7.5239,7.5565,198400.0
2006-05-17 15:05:00,23.22,23.36,23.21,23.35,204000.0,7.5565,7.602,7.5532,7.5988,204000.0
2006-05-17 15:10:00,23.34,23.35,23.25,23.3,287200.0,7.5955,7.5988,7.5662,7.5825,287200.0
2006-05-17 15:15:00,23.3,23.36,23.3,23.34,165600.0,7.5825,7.602,7.5825,7.5955,165600.0
2006-05-17 15:20:00,23.34,23.36,23.29,23.36,154800.0,7.5955,7.602,7.5793,7.602,154800.0
2006-05-17 15:25:00,23.36,23.39,23.31,23.37,208800.0,7.602,7.6118,7.5858,7.6053,208800.0
2006-05-17 15:30:00,23.36,23.43,23.36,23.39,141200.0,7.602,7.6248,7.602,7.6118,141200.0
2006-05-17 15:35:00,23.39,23.47,23.39,23.46,195200.0,7.6118,7.6378,7.6118,7.6346,195200.0
2006-05-17 15:40:00,23.46,23.46,23.43,23.44,216800.0,7.6346,7.6346,7.6248,7.6281,216800.0
2006-05-17 15:45:00,23.45,23.45,23.38,23.39,200400.0,7.6313,7.6313,7.6085,7.6118,200400.0
2006-05-17 15:50:00,23.4,23.41,23.38,23.38,167600.0,7.6151,7.6183,7.6085,7.6085,167600.0
2006-05-17 15:55:00,23.38,23.38,23.37,23.37,405200.0,7.6085,7.6085,7.6053,7.6053,405200.0
2006-05-18 09:30:00,23.45,23.53,23.45,23.48,285600.0,7.6313,7.6574,7.6313,7.6411,285600.0
2006-05-18 09:35:00,23.48,23.51,23.41,23.5,300800.0,7.6411,7.6509,7.6183,7.6476,300800.0
2006-05-18 09:40:00,23.5,23.55,23.47,23.52,424800.0,7.6476,7.6639,7.6378,7.6541,424800.0
2006-05-18 09:45:00,23.52,23.62,23.52,23.59,234000.0,7.6541,7.6867,7.6541,7.6769,234000.0
2006-05-18 09:50:00,23.57,23.6,23.5,23.5,212800.0,7.6704,7.6801,7.6476,7.6476,212800.0
2006-05-18 09:55:00,23.5,23.53,23.46,23.47,154000.0,7.6476,7.6574,7.6346,7.6378,154000.0
2006-05-18 10:00:00,23.46,23.49,23.38,23.4,152000.0,7.6346,7.6443,7.6085,7.6151,152000.0
2006-05-18 10:05:00,23.39,23.39,23.19,23.21,143600.0,7.6118,7.6118,7.5467,7.5532,143600.0
2006-05-18 10:10:00,23.21,23.21,23.06,23.08,503600.0,7.5532,7.5532,7.5044,7.5109,503600.0
2006-05-18 10:15:00,23.07,23.09,22.95,22.96,349600.0,7.5077,7.5142,7.4686,7.4719,349600.0
2006-05-18 10:20:00,22.98,23.05,22.95,23.04,317600.0,7.4784,7.5012,7.4686,7.4979,317600.0
2006-05-18 10:25:00,23.04,23.13,23.03,23.09,219600.0,7.4979,7.5272,7.4946,7.5142,219600.0
2006-05-18 10:30:00,23.09,23.1,23.0,23.04,191200.0,7.5142,7.5174,7.4849,7.4979,191200.0
2006-05-18 10:35:00,23.02,23.03,22.91,22.92,307200.0,7.4914,7.4946,7.4556,7.4588,307200.0
2006-05-18 10:40:00,22.95,22.98,22.93,22.96,137200.0,7.4686,7.4784,7.4621,7.4719,137200.0
2006-05-18 10:45:00,22.97,22.99,22.93,22.97,99200.0,7.4751,7.4816,7.4621,7.4751,99200.0
2006-05-18 10:50:00,22.96,22.97,22.84,22.85,229600.0,7.4719,7.4751,7.4328,7.4361,229600.0
2006-05-18 10:55:00,22.85,22.86,22.8,22.84,371200.0,7.4361,7.4393,7.4198,7.4328,371200.0
2006-05-18 11:00:00,22.83,22.83,22.75,22.77,402400.0,7.4296,7.4296,7.4035,7.41,402400.0
2006-05-18 11:05:00,22.77,22.78,22.67,22.68,338000.0,7.41,7.4133,7.3775,7.3807,338000.0
2006-05-18 11:10:00,22.68,22.71,22.59,22.59,465200.0,7.3807,7.3905,7.3515,7.3515,465200.0
2006-05-18 11:15:00,22.59,22.6,22.43,22.51,567200.0,7.3515,7.3547,7.2994,7.3254,567200.0
2006-05-18 11:20:00,22.53,22.6,22.5,22.59,286400.0,7.3319,7.3547,7.3222,7.3515,286400.0
2006-05-18 11:25:00,22.58,22.69,22.58,22.68,386800.0,7.3482,7.384,7.3482,7.3807,386800.0
2006-05-18 11:30:00,22.7,22.86,22.68,22.71,444400.0,7.3873,7.4393,7.3807,7.3905,444400.0
2006-05-18 11:35:00,22.7,22.77,22.58,22.75,281200.0,7.3873,7.41,7.3482,7.4035,281200.0
2006-05-18 11:40:00,22.76,22.85,22.75,22.85,192000.0,7.4068,7.4361,7.4035,7.4361,192000.0
2006-05-18 11:45:00,22.85,22.86,22.75,22.77,161600.0,7.4361,7.4393,7.4035,7.41,161600.0
2006-05-18 11:50:00,22.77,22.78,22.63,22.67,262400.0,7.41,7.4133,7.3645,7.3775,262400.0
2006-05-18 11:55:00,22.67,22.68,22.64,22.67,214000.0,7.3775,7.3807,7.3677,7.3775,214000.0
2006-05-18 12:00:00,22.66,22.68,22.64,22.68,292000.0,7.3742,7.3807,7.3677,7.3807,292000.0
2006-05-18 12:05:00,22.68,22.74,22.68,22.7,123200.0,7.3807,7.4003,7.3807,7.3873,123200.0
2006-05-18 12:10:00,22.69,22.7,22.63,22.67,111600.0,7.384,7.3873,7.3645,7.3775,111600.0
2006-05-18 12:15:00,22.67,22.7,22.64,22.65,194400.0,7.3775,7.3873,7.3677,7.371,194400.0
2006-05-18 12:20:00,22.64,22.68,22.63,22.63,198000.0,7.3677,7.3807,7.3645,7.3645,198000.0
2006-05-18 12:25:00,22.64,22.7,22.64,22.68,98800.0,7.3677,7.3873,7.3677,7.3807,98800.0
2006-05-18 12:30:00,22.68,22.71,22.68,22.7,76000.0,7.3807,7.3905,7.3807,7.3873,76000.0
2006-05-18 12:35:00,22.69,22.72,22.69,22.71,49600.0,7.384,7.3938,7.384,7.3905,49600.0
2006-05-18 12:40:00,22.71,22.73,22.69,22.69,88400.0,7.3905,7.397,7.384,7.384,88400.0
2006-05-18 12:45:00,22.69,22.72,22.68,22.71,56400.0,7.384,7.3938,7.3807,7.3905,56400.0
2006-05-18 12:50:00,22.71,22.76,22.69,22.72,120400.0,7.3905,7.4068,7.384,7.3938,120400.0
2006-05-18 12:55:00,22.73,22.82,22.72,22.78,156000.0,7.397,7.4263,7.3938,7.4133,156000.0
2006-05-18 13:00:00,22.78,22.82,22.78,22.82,96800.0,7.4133,7.4263,7.4133,7.4263,96800.0
2006-05-18 13:05:00,22.82,22.86,22.8,22.81,83600.0,7.4263,7.4393,7.4198,7.4231,83600.0
2006-05-18 13:10:00,22.81,22.82,22.75,22.77,112400.0,7.4231,7.4263,7.4035,7.41,112400.0
2006-05-18 13:15:00,22.77,22.79,22.72,22.76,112800.0,7.41,7.4165,7.3938,7.4068,112800.0
2006-05-18 13:20:00,22.76,22.76,22.73,22.73,49600.0,7.4068,7.4068,7.397,7.397,49600.0
2006-05-18 13:25:00,22.74,22.75,22.71,22.73,129600.0,7.4003,7.4035,7.3905,7.397,129600.0
2006-05-18 13:30:00,22.73,22.78,22.73,22.78,96800.0,7.397,7.4133,7.397,7.4133,96800.0
2006-05-18 13:35:00,22.78,22.86,22.75,22.84,146000.0,7.4133,7.4393,7.4035,7.4328,146000.0
2006-05-18 13:40:00,22.84,22.87,22.77,22.81,107200.0,7.4328,7.4426,7.41,7.4231,107200.0
2006-05-18 13:45:00,22.81,22.84,22.8,22.84,99200.0,7.4231,7.4328,7.4198,7.4328,99200.0
2006-05-18 13:50:00,22.82,22.87,22.82,22.86,92000.0,7.4263,7.4426,7.4263,7.4393,92000.0
2006-05-18 13:55:00,22.86,22.92,22.83,22.9,126400.0,7.4393,7.4588,7.4296,7.4523,126400.0
2006-05-18 14:00:00,22.89,22.9,22.84,22.9,106800.0,7.4491,7.4523,7.4328,7.4523,106800.0
2006-05-18 14:05:00,22.9,22.92,22.88,22.9,96800.0,7.4523,7.4588,7.4458,7.4523,96800.0
2006-05-18 14:10:00,22.91,22.92,22.84,22.85,121600.0,7.4556,7.4588,7.4328,7.4361,121600.0
2006-05-18 14:15:00,22.86,22.91,22.85,22.91,136400.0,7.4393,7.4556,7.4361,7.4556,136400.0
2006-05-18 14:20:00,22.91,23.07,22.91,23.05,248000.0,7.4556,7.5077,7.4556,7.5012,248000.0
2006-05-18 14:25:00,23.05,23.1,23.03,23.03,250000.0,7.5012,7.5174,7.4946,7.4946,250000.0
2006-05-18 14:30:00,23.03,23.08,23.0,23.08,159600.0,7.4946,7.5109,7.4849,7.5109,159600.0
2006-05-18 14:35:00,23.08,23.16,23.08,23.15,250800.0,7.5109,7.537,7.5109,7.5337,250800.0
2006-05-18 14:40:00,23.15,23.16,23.09,23.09,136000.0,7.5337,7.537,7.5142,7.5142,136000.0
2006-05-18 14:45:00,23.1,23.11,23.08,23.11,61200.0,7.5174,7.5207,7.5109,7.5207,61200.0
2006-05-18 14:50:00,23.11,23.16,23.11,23.15,84800.0,7.5207,7.537,7.5207,7.5337,84800.0
2006-05-18 14:55:00,23.15,23.15,23.04,23.04,118000.0,7.5337,7.5337,7.4979,7.4979,118000.0
2006-05-18 15:00:00,23.05,23.15,23.05,23.11,109200.0,7.5012,7.5337,7.5012,7.5207,109200.0
2006-05-18 15:05:00,23.11,23.11,23.08,23.09,30800.0,7.5207,7.5207,7.5109,7.5142,30800.0
2006-05-18 15:10:00,23.09,23.1,23.06,23.06,68000.0,7.5142,7.5174,7.5044,7.5044,68000.0
2006-05-18 15:15:00,23.06,23.08,23.03,23.05,145600.0,7.5044,7.5109,7.4946,7.5012,145600.0
2006-05-18 15:20:00,23.04,23.04,22.88,22.88,193600.0,7.4979,7.4979,7.4458,7.4458,193600.0
2006-05-18 15:25:00,22.89,22.89,22.74,22.75,233200.0,7.4491,7.4491,7.4003,7.4035,233200.0
2006-05-18 15:30:00,22.75,22.87,22.73,22.87,280400.0,7.4035,7.4426,7.397,7.4426,280400.0
2006-05-18 15:35:00,22.87,22.88,22.82,22.84,171600.0,7.4426,7.4458,7.4263,7.4328,171600.0
2006-05-18 15:40:00,22.85,22.87,22.78,22.81,217200.0,7.4361,7.4426,7.4133,7.4231,217200.0
2006-05-18 15:45:00,22.81,22.84,22.8,22.8,274000.0,7.4231,7.4328,7.4198,7.4198,274000.0
2006-05-18 15:50:00,22.8,22.8,22.75,22.75,415600.0,7.4198,7.4198,7.4035,7.4035,415600.0
2006-05-18 15:55:00,22.75,22.77,22.73,22.76,306400.0,7.4035,7.41,7.397,7.4068,306400.0
2006-05-19 09:30:00,22.78,22.93,22.75,22.75,513600.0,7.4133,7.4621,7.4035,7.4035,513600.0
2006-05-19 09:35:00,22.75,22.75,22.54,22.6,386400.0,7.4035,7.4035,7.3352,7.3547,386400.0
2006-05-19 09:40:00,22.6,22.82,22.52,22.68,570400.0,7.3547,7.4263,7.3287,7.3807,570400.0
2006-05-19 09:45:00,22.7,22.75,22.61,22.72,353600.0,7.3873,7.4035,7.358,7.3938,353600.0
2006-05-19 09:50:00,22.72,22.76,22.65,22.68,237200.0,7.3938,7.4068,7.371,7.3807,237200.0
2006-05-19 09:55:00,22.67,22.68,22.44,22.53,544000.0,7.3775,7.3807,7.3026,7.3319,544000.0
2006-05-19 10:00:00,22.53,22.54,22.46,22.47,408000.0,7.3319,7.3352,7.3092,7.3124,408000.0
2006-05-19 10:05:00,22.44,22.45,22.27,22.27,256400.0,7.3026,7.3059,7.2473,7.2473,256400.0
2006-05-19 10:10:00,22.27,22.39,22.27,22.33,317600.0,7.2473,7.2864,7.2473,7.2668,317600.0
2006-05-19 10:15:00,22.33,22.36,22.17,22.17,481600.0,7.2668,7.2766,7.2148,7.2148,481600.0
2006-05-19 10:20:00,22.18,22.21,22.01,22.11,428800.0,7.218,7.2278,7.1627,7.1953,428800.0
2006-05-19 10:25:00,22.08,22.22,22.04,22.16,357600.0,7.1855,7.231,7.1725,7.2115,357600.0
2006-05-19 10:30:00,22.15,22.29,22.15,22.26,594800.0,7.2083,7.2538,7.2083,7.2441,594800.0
2006-05-19 10:35:00,22.27,22.31,22.22,22.25,580800.0,7.2473,7.2603,7.231,7.2408,580800.0
2006-05-19 10:40:00,22.25,22.25,22.08,22.14,379600.0,7.2408,7.2408,7.1855,7.205,379600.0
2006-05-19 10:45:00,22.12,22.19,22.11,22.13,181600.0,7.1985,7.2213,7.1953,7.2018,181600.0
2006-05-19 10:50:00,22.13,22.19,22.1,22.12,213200.0,7.2018,7.2213,7.192,7.1985,213200.0
2006-05-19 10:55:00,22.12,22.15,22.1,22.11,131600.0,7.1985,7.2083,7.192,7.1953,131600.0
2006-05-19 11:00:00,22.11,22.15,21.98,21.98,288800.0,7.1953,7.2083,7.1529,7.1529,288800.0
2006-05-19 11:05:00,21.98,21.99,21.9,21.91,442400.0,7.1529,7.1562,7.1269,7.1302,442400.0
2006-05-19 11:10:00,21.92,21.97,21.89,21.93,415200.0,7.1334,7.1497,7.1237,7.1367,415200.0
2006-05-19 11:15:00,21.93,22.07,21.85,22.03,294400.0,7.1367,7.1822,7.1106,7.1692,294400.0
2006-05-19 11:20:00,22.03,22.11,21.97,22.05,338800.0,7.1692,7.1953,7.1497,7.1757,338800.0
2006-05-19 11:25:00,22.05,22.14,21.93,22.01,320800.0,7.1757,7.205,7.1367,7.1627,320800.0
2006-05-19 11:30:00,22.01,22.06,21.91,21.92,185600.0,7.1627,7.179,7.1302,7.1334,185600.0
2006-05-19 11:35:00,21.92,22.02,21.88,21.99,140000.0,7.1334,7.166,7.1204,7.1562,140000.0
2006-05-19 11:40:00,21.98,22.02,21.92,22.0,177200.0,7.1529,7.166,7.1334,7.1595,177200.0
2006-05-19 11:45:00,22.03,22.03,21.96,21.98,348800.0,7.1692,7.1692,7.1464,7.1529,348800.0
2006-05-19 11:50:00,21.98,22.06,21.96,22.06,100800.0,7.1529,7.179,7.1464,7.179,100800.0
2006-05-19 11:55:00,22.06,22.08,22.04,22.06,255200.0,7.179,7.1855,7.1725,7.179,255200.0
2006-05-19 12:00:00,22.06,22.18,22.04,22.16,277600.0,7.179,7.218,7.1725,7.2115,277600.0
2006-05-19 12:05:00,22.16,22.19,22.13,22.15,285200.0,7.2115,7.2213,7.2018,7.2083,285200.0
2006-05-19 12:10:00,22.15,22.19,22.14,22.15,143600.0,7.2083,7.2213,7.205,7.2083,143600.0
2006-05-19 12:15:00,22.15,22.16,22.05,22.09,130400.0,7.2083,7.2115,7.1757,7.1887,130400.0
2006-05-19 12:20:00,22.1,22.19,22.06,22.15,179600.0,7.192,7.2213,7.179,7.2083,179600.0
2006-05-19 12:25:00,22.15,22.18,22.12,22.14,125600.0,7.2083,7.218,7.1985,7.205,125600.0
2006-05-19 12:30:00,22.17,22.27,22.16,22.26,260400.0,7.2148,7.2473,7.2115,7.2441,260400.0
2006-05-19 12:35:00,22.26,22.4,22.24,22.4,230400.0,7.2441,7.2896,7.2376,7.2896,230400.0
2006-05-19 12:40:00,22.4,22.54,22.4,22.52,239600.0,7.2896,7.3352,7.2896,7.3287,239600.0
2006-05-19 12:45:00,22.58,22.7,22.48,22.48,373600.0,7.3482,7.3873,7.3157,7.3157,373600.0
2006-05-19 12:50:00,22.48,22.5,22.46,22.49,186000.0,7.3157,7.3222,7.3092,7.3189,186000.0
2006-05-19 12:55:00,22.49,22.49,22.32,22.34,148000.0,7.3189,7.3189,7.2636,7.2701,148000.0
2006-05-19 13:00:00,22.34,22.36,22.31,22.35,180800.0,7.2701,7.2766,7.2603,7.2734,180800.0
2006-05-19 13:05:00,22.35,22.43,22.32,22.36,190400.0,7.2734,7.2994,7.2636,7.2766,190400.0
2006-05-19 13:10:00,22.36,22.46,22.36,22.43,204000.0,7.2766,7.3092,7.2766,7.2994,204000.0
2006-05-19 13:15:00,22.43,22.5,22.43,22.5,201200.0,7.2994,7.3222,7.2994,7.3222,201200.0
2006-05-19 13:20:00,22.52,22.66,22.51,22.65,201200.0,7.3287,7.3742,7.3254,7.371,201200.0
2006-05-19 13:25:00,22.65,22.7,22.61,22.61,282400.0,7.371,7.3873,7.358,7.358,282400.0
2006-05-19 13:30:00,22.6,22.63,22.51,22.57,202800.0,7.3547,7.3645,7.3254,7.3449,202800.0
2006-05-19 13:35:00,22.58,22.58,22.5,22.52,232000.0,7.3482,7.3482,7.3222,7.3287,232000.0
2006-05-19 13:40:00,22.52,22.54,22.46,22.54,330800.0,7.3287,7.3352,7.3092,7.3352,330800.0
2006-05-19 13:45:00,22.55,22.64,22.55,22.63,163600.0,7.3384,7.3677,7.3384,7.3645,163600.0
2006-05-19 13:50:00,22.64,22.72,22.64,22.7,400800.0,7.3677,7.3938,7.3677,7.3873,400800.0
2006-05-19 13:55:00,22.7,22.72,22.67,22.67,311600.0,7.3873,7.3938,7.3775,7.3775,311600.0
2006-05-19 14:00:00,22.68,22.68,22.56,22.57,236800.0,7.3807,7.3807,7.3417,7.3449,236800.0
2006-05-19 14:05:00,22.57,22.6,22.48,22.52,228000.0,7.3449,7.3547,7.3157,7.3287,228000.0
2006-05-19 14:10:00,22.53,22.56,22.5,22.5,240000.0,7.3319,7.3417,7.3222,7.3222,240000.0
2006-05-19 14:15:00,22.5,22.5,22.42,22.43,292400.0,7.3222,7.3222,7.2961,7.2994,292400.0
2006-05-19 14:20:00,22.43,22.52,22.42,22.52,163600.0,7.2994,7.3287,7.2961,7.3287,163600.0
2006-05-19 14:25:00,22.52,22.57,22.52,22.54,182000.0,7.3287,7.3449,7.3287,7.3352,182000.0
2006-05-19 14:30:00,22.53,22.61,22.48,22.49,211600.0,7.3319,7.358,7.3157,7.3189,211600.0
2006-05-19 14:35:00,22.46,22.49,22.43,22.44,263200.0,7.3092,7.3189,7.2994,7.3026,263200.0
2006-05-19 14:40:00,22.44,22.45,22.33,22.35,237600.0,7.3026,7.3059,7.2668,7.2734,237600.0
2006-05-19 14:45:00,22.35,22.42,22.34,22.38,199200.0,7.2734,7.2961,7.2701,7.2831,199200.0
2006-05-19 14:50:00,22.38,22.39,22.3,22.3,156400.0,7.2831,7.2864,7.2571,7.2571,156400.0
2006-05-19 14:55:00,22.3,22.34,22.25,22.33,186800.0,7.2571,7.2701,7.2408,7.2668,186800.0
2006-05-19 15:00:00,22.32,22.37,22.32,22.36,108800.0,7.2636,7.2799,7.2636,7.2766,108800.0
2006-05-19 15:05:00,22.36,22.4,22.34,22.38,99200.0,7.2766,7.2896,7.2701,7.2831,99200.0
2006-05-19 15:10:00,22.38,22.38,22.3,22.32,166800.0,7.2831,7.2831,7.2571,7.2636,166800.0
2006-05-19 15:15:00,22.32,22.38,22.26,22.36,136400.0,7.2636,7.2831,7.2441,7.2766,136400.0
2006-05-19 15:20:00,22.35,22.38,22.26,22.28,106800.0,7.2734,7.2831,7.2441,7.2506,106800.0
2006-05-19 15:25:00,22.29,22.37,22.25,22.35,191600.0,7.2538,7.2799,7.2408,7.2734,191600.0
2006-05-19 15:30:00,22.35,22.35,22.26,22.29,163600.0,7.2734,7.2734,7.2441,7.2538,163600.0
2006-05-19 15:35:00,22.29,22.36,22.28,22.36,358000.0,7.2538,7.2766,7.2506,7.2766,358000.0
2006-05-19 15:40:00,22.36,22.43,22.34,22.43,272800.0,7.2766,7.2994,7.2701,7.2994,272800.0
2006-05-19 15:45:00,22.41,22.46,22.35,22.36,328400.0,7.2929,7.3092,7.2734,7.2766,328400.0
2006-05-19 15:50:00,22.35,22.45,22.34,22.43,341600.0,7.2734,7.3059,7.2701,7.2994,341600.0
2006-05-19 15:55:00,22.43,22.44,22.4,22.43,336800.0,7.2994,7.3026,7.2896,7.2994,336800.0
2006-05-22 09:30:00,21.0,21.25,21.0,21.04,126400.0,6.834,6.9154,6.834,6.847,126400.0
2006-05-22 09:35:00,21.15,21.23,21.08,21.14,709600.0,6.8828,6.9089,6.8601,6.8796,709600.0
2006-05-22 09:40:00,21.16,21.25,21.08,21.1,652000.0,6.8861,6.9154,6.8601,6.8666,652000.0
2006-05-22 09:45:00,21.09,21.11,21.0,21.02,510400.0,6.8633,6.8698,6.834,6.8405,510400.0
2006-05-22 09:50:00,21.02,21.11,21.0,21.07,539600.0,6.8405,6.8698,6.834,6.8568,539600.0
2006-05-22 09:55:00,21.08,21.15,21.08,21.08,249600.0,6.8601,6.8828,6.8601,6.8601,249600.0
2006-05-22 10:00:00,21.08,21.14,21.05,21.06,488800.0,6.8601,6.8796,6.8503,6.8536,488800.0
2006-05-22 10:05:00,21.07,21.13,21.03,21.05,308000.0,6.8568,6.8763,6.8438,6.8503,308000.0
2006-05-22 10:10:00,21.05,21.07,21.0,21.01,315200.0,6.8503,6.8568,6.834,6.8373,315200.0
2006-05-22 10:15:00,21.02,21.02,20.92,20.93,358000.0,6.8405,6.8405,6.808,6.8112,358000.0
2006-05-22 10:20:00,20.92,20.94,20.75,20.76,491600.0,6.808,6.8145,6.7527,6.7559,491600.0
2006-05-22 10:25:00,20.75,20.79,20.67,20.72,633200.0,6.7527,6.7657,6.7266,6.7429,633200.0
2006-05-22 10:30:00,20.75,20.76,20.63,20.68,569200.0,6.7527,6.7559,6.7136,6.7299,569200.0
2006-05-22 10:35:00,20.72,20.72,20.63,20.65,546400.0,6.7429,6.7429,6.7136,6.7201,546400.0
2006-05-22 10:40:00,20.64,20.67,20.58,20.61,774400.0,6.7169,6.7266,6.6973,6.7071,774400.0
2006-05-22 10:45:00,20.63,20.65,20.59,20.6,402400.0,6.7136,6.7201,6.7006,6.7039,402400.0
2006-05-22 10:50:00,20.61,20.64,20.58,20.63,250000.0,6.7071,6.7169,6.6973,6.7136,250000.0
2006-05-22 10:55:00,20.63,20.64,20.56,20.58,246000.0,6.7136,6.7169,6.6908,6.6973,246000.0
2006-05-22 11:00:00,20.57,20.64,20.51,20.54,320400.0,6.6941,6.7169,6.6746,6.6843,320400.0
2006-05-22 11:05:00,20.55,20.59,20.44,20.59,276800.0,6.6876,6.7006,6.6518,6.7006,276800.0
2006-05-22 11:10:00,20.54,20.54,20.45,20.49,342000.0,6.6843,6.6843,6.655,6.6681,342000.0
2006-05-22 11:15:00,20.49,20.52,20.45,20.5,261600.0,6.6681,6.6778,6.655,6.6713,261600.0
2006-05-22 11:20:00,20.49,20.61,20.49,20.53,221200.0,6.6681,6.7071,6.6681,6.6811,221200.0
2006-05-22 11:25:00,20.54,20.63,20.53,20.58,283600.0,6.6843,6.7136,6.6811,6.6973,283600.0
2006-05-22 11:30:00,20.6,20.65,20.58,20.61,335600.0,6.7039,6.7201,6.6973,6.7071,335600.0
2006-05-22 11:35:00,20.6,20.64,20.57,20.63,202000.0,6.7039,6.7169,6.6941,6.7136,202000.0
2006-05-22 11:40:00,20.63,20.65,20.61,20.61,447200.0,6.7136,6.7201,6.7071,6.7071,447200.0
2006-05-22 11:45:00,20.61,20.63,20.54,20.6,350000.0,6.7071,6.7136,6.6843,6.7039,350000.0
2006-05-22 11:50:00,20.6,20.61,20.46,20.54,224000.0,6.7039,6.7071,6.6583,6.6843,224000.0
2006-05-22 11:55:00,20.54,20.59,20.51,20.55,251200.0,6.6843,6.7006,6.6746,6.6876,251200.0
2006-05-22 12:00:00,20.55,20.64,20.55,20.61,289200.0,6.6876,6.7169,6.6876,6.7071,289200.0
2006-05-22 12:05:00,20.61,20.72,20.6,20.69,332000.0,6.7071,6.7429,6.7039,6.7331,332000.0
2006-05-22 12:10:00,20.74,20.89,20.72,20.79,580000.0,6.7494,6.7982,6.7429,6.7657,580000.0
2006-05-22 12:15:00,20.8,20.87,20.78,20.8,441200.0,6.7689,6.7917,6.7624,6.7689,441200.0
2006-05-22 12:20:00,20.78,20.84,20.73,20.75,180000.0,6.7624,6.782,6.7462,6.7527,180000.0
2006-05-22 12:25:00,20.76,20.81,20.7,20.76,227200.0,6.7559,6.7722,6.7364,6.7559,227200.0
2006-05-22 12:30:00,20.78,20.86,20.77,20.84,155600.0,6.7624,6.7885,6.7592,6.782,155600.0
2006-05-22 12:35:00,20.85,20.94,20.84,20.92,296800.0,6.7852,6.8145,6.782,6.808,296800.0
2006-05-22 12:40:00,20.92,20.93,20.88,20.91,145200.0,6.808,6.8112,6.795,6.8047,145200.0
2006-05-22 12:45:00,20.91,20.97,20.88,20.96,101200.0,6.8047,6.8243,6.795,6.821,101200.0
2006-05-22 12:50:00,20.96,21.07,20.95,21.06,317600.0,6.821,6.8568,6.8178,6.8536,317600.0
2006-05-22 12:55:00,21.06,21.09,20.83,20.9,342800.0,6.8536,6.8633,6.7787,6.8015,342800.0
2006-05-22 13:00:00,20.9,20.99,20.9,20.94,186800.0,6.8015,6.8308,6.8015,6.8145,186800.0
2006-05-22 13:05:00,20.91,20.91,20.8,20.8,86800.0,6.8047,6.8047,6.7689,6.7689,86800.0
2006-05-22 13:10:00,20.82,20.83,20.78,20.81,100000.0,6.7754,6.7787,6.7624,6.7722,100000.0
2006-05-22 13:15:00,20.84,20.9,20.83,20.9,87200.0,6.782,6.8015,6.7787,6.8015,87200.0
2006-05-22 13:20:00,20.9,20.93,20.85,20.85,122000.0,6.8015,6.8112,6.7852,6.7852,122000.0
2006-05-22 13:25:00,20.87,20.93,20.82,20.89,109600.0,6.7917,6.8112,6.7754,6.7982,109600.0
2006-05-22 13:30:00,20.89,20.89,20.85,20.85,51200.0,6.7982,6.7982,6.7852,6.7852,51200.0
2006-05-22 13:35:00,20.86,20.86,20.82,20.82,91600.0,6.7885,6.7885,6.7754,6.7754,91600.0
2006-05-22 13:40:00,20.81,20.83,20.77,20.78,54800.0,6.7722,6.7787,6.7592,6.7624,54800.0
2006-05-22 13:45:00,20.77,20.8,20.75,20.77,113200.0,6.7592,6.7689,6.7527,6.7592,113200.0
2006-05-22 13:50:00,20.76,20.77,20.74,20.75,78800.0,6.7559,6.7592,6.7494,6.7527,78800.0
2006-05-22 13:55:00,20.75,20.84,20.75,20.83,266000.0,6.7527,6.782,6.7527,6.7787,266000.0
2006-05-22 14:00:00,20.84,20.85,20.79,20.81,203200.0,6.782,6.7852,6.7657,6.7722,203200.0
2006-05-22 14:05:00,20.81,20.91,20.81,20.89,302400.0,6.7722,6.8047,6.7722,6.7982,302400.0
2006-05-22 14:10:00,20.89,20.97,20.85,20.97,299200.0,6.7982,6.8243,6.7852,6.8243,299200.0
2006-05-22 14:15:00,20.96,21.1,20.96,21.09,235200.0,6.821,6.8666,6.821,6.8633,235200.0
2006-05-22 14:20:00,21.09,21.18,21.07,21.18,276400.0,6.8633,6.8926,6.8568,6.8926,276400.0
2006-05-22 14:25:00,21.17,21.39,21.17,21.36,315600.0,6.8893,6.9609,6.8893,6.9512,315600.0
2006-05-22 14:30:00,21.36,21.36,21.17,21.26,310000.0,6.9512,6.9512,6.8893,6.9186,310000.0
2006-05-22 14:35:00,21.26,21.28,21.18,21.25,231200.0,6.9186,6.9251,6.8926,6.9154,231200.0
2006-05-22 14:40:00,21.24,21.25,21.07,21.07,116000.0,6.9121,6.9154,6.8568,6.8568,116000.0
2006-05-22 14:45:00,21.09,21.19,21.05,21.09,193200.0,6.8633,6.8959,6.8503,6.8633,193200.0
2006-05-22 14:50:00,21.1,21.21,21.09,21.2,160400.0,6.8666,6.9024,6.8633,6.8991,160400.0
2006-05-22 14:55:00,21.21,21.29,21.18,21.22,114800.0,6.9024,6.9284,6.8926,6.9056,114800.0
2006-05-22 15:00:00,21.22,21.23,21.11,21.15,151600.0,6.9056,6.9089,6.8698,6.8828,151600.0
2006-05-22 15:05:00,21.15,21.25,21.11,21.22,179200.0,6.8828,6.9154,6.8698,6.9056,179200.0
2006-05-22 15:10:00,21.22,21.29,21.2,21.29,240000.0,6.9056,6.9284,6.8991,6.9284,240000.0
2006-05-22 15:15:00,21.29,21.44,21.25,21.43,309600.0,6.9284,6.9772,6.9154,6.974,309600.0
2006-05-22 15:20:00,21.41,21.51,21.4,21.48,499200.0,6.9675,7.0,6.9642,6.9902,499200.0
2006-05-22 15:25:00,21.48,21.53,21.43,21.43,381600.0,6.9902,7.0065,6.974,6.974,381600.0
2006-05-22 15:30:00,21.46,21.46,21.35,21.36,289200.0,6.9837,6.9837,6.9479,6.9512,289200.0
2006-05-22 15:35:00,21.35,21.37,21.3,21.32,640400.0,6.9479,6.9544,6.9317,6.9382,640400.0
2006-05-22 15:40:00,21.32,21.34,21.17,21.22,410800.0,6.9382,6.9447,6.8893,6.9056,410800.0
2006-05-22 15:45:00,21.24,21.3,21.21,21.28,357200.0,6.9121,6.9317,6.9024,6.9251,357200.0
2006-05-22 15:50:00,21.28,21.29,21.22,21.25,341600.0,6.9251,6.9284,6.9056,6.9154,341600.0
2006-05-22 15:55:00,21.25,21.25,21.21,21.21,397200.0,6.9154,6.9154,6.9024,6.9024,397200.0
2006-05-23 09:30:00,22.0,22.13,22.0,22.12,32800.0,7.1595,7.2018,7.1595,7.1985,32800.0
2006-05-23 09:35:00,22.12,22.25,22.12,22.2,48400.0,7.1985,7.2408,7.1985,7.2245,48400.0
2006-05-23 09:40:00,22.22,22.37,22.19,22.3,1834800.0,7.231,7.2799,7.2213,7.2571,1834800.0
2006-05-23 09:45:00,22.3,22.49,22.3,22.45,603200.0,7.2571,7.3189,7.2571,7.3059,603200.0
2006-05-23 09:50:00,22.43,22.46,22.31,22.45,599600.0,7.2994,7.3092,7.2603,7.3059,599600.0
2006-05-23 09:55:00,22.45,22.45,22.31,22.35,516000.0,7.3059,7.3059,7.2603,7.2734,516000.0
2006-05-23 10:00:00,22.35,22.36,22.28,22.29,339600.0,7.2734,7.2766,7.2506,7.2538,339600.0
2006-05-23 10:05:00,22.29,22.36,22.28,22.31,290400.0,7.2538,7.2766,7.2506,7.2603,290400.0
2006-05-23 10:10:00,22.31,22.36,22.31,22.34,218800.0,7.2603,7.2766,7.2603,7.2701,218800.0
2006-05-23 10:15:00,22.35,22.35,22.31,22.35,203600.0,7.2734,7.2734,7.2603,7.2734,203600.0
2006-05-23 10:20:00,22.34,22.35,22.32,22.32,275200.0,7.2701,7.2734,7.2636,7.2636,275200.0
2006-05-23 10:25:00,22.33,22.36,22.3,22.36,168800.0,7.2668,7.2766,7.2571,7.2766,168800.0
2006-05-23 10:30:00,22.36,22.43,22.36,22.43,277200.0,7.2766,7.2994,7.2766,7.2994,277200.0
2006-05-23 10:35:00,22.43,22.47,22.43,22.44,334400.0,7.2994,7.3124,7.2994,7.3026,334400.0
2006-05-23 10:40:00,22.44,22.44,22.39,22.39,178800.0,7.3026,7.3026,7.2864,7.2864,178800.0
2006-05-23 10:45:00,22.4,22.4,22.31,22.33,178800.0,7.2896,7.2896,7.2603,7.2668,178800.0
2006-05-23 10:50:00,22.33,22.41,22.33,22.4,105600.0,7.2668,7.2929,7.2668,7.2896,105600.0
2006-05-23 10:55:00,22.41,22.41,22.36,22.38,114400.0,7.2929,7.2929,7.2766,7.2831,114400.0
2006-05-23 11:00:00,22.39,22.43,22.39,22.42,152800.0,7.2864,7.2994,7.2864,7.2961,152800.0
2006-05-23 11:05:00,22.43,22.45,22.39,22.4,179600.0,7.2994,7.3059,7.2864,7.2896,179600.0
2006-05-23 11:10:00,22.4,22.41,22.35,22.38,239200.0,7.2896,7.2929,7.2734,7.2831,239200.0
2006-05-23 11:15:00,22.38,22.44,22.34,22.42,174400.0,7.2831,7.3026,7.2701,7.2961,174400.0
2006-05-23 11:20:00,22.42,22.43,22.37,22.37,117600.0,7.2961,7.2994,7.2799,7.2799,117600.0
2006-05-23 11:25:00,22.37,22.4,22.36,22.37,92400.0,7.2799,7.2896,7.2766,7.2799,92400.0
2006-05-23 11:30:00,22.36,22.39,22.34,22.34,126000.0,7.2766,7.2864,7.2701,7.2701,126000.0
2006-05-23 11:35:00,22.34,22.37,22.28,22.31,248400.0,7.2701,7.2799,7.2506,7.2603,248400.0
2006-05-23 11:40:00,22.31,22.32,22.27,22.29,133200.0,7.2603,7.2636,7.2473,7.2538,133200.0
2006-05-23 11:45:00,22.3,22.32,22.28,22.3,80800.0,7.2571,7.2636,7.2506,7.2571,80800.0
2006-05-23 11:50:00,22.31,22.34,22.29,22.29,84000.0,7.2603,7.2701,7.2538,7.2538,84000.0
2006-05-23 11:55:00,22.29,22.29,22.18,22.18,226800.0,7.2538,7.2538,7.218,7.218,226800.0
2006-05-23 12:00:00,22.18,22.26,22.18,22.25,126800.0,7.218,7.2441,7.218,7.2408,126800.0
2006-05-23 12:05:00,22.24,22.25,22.23,22.24,79600.0,7.2376,7.2408,7.2343,7.2376,79600.0
2006-05-23 12:10:00,22.24,22.27,22.2,22.27,188000.0,7.2376,7.2473,7.2245,7.2473,188000.0
2006-05-23 12:15:00,22.28,22.3,22.21,22.25,126000.0,7.2506,7.2571,7.2278,7.2408,126000.0
2006-05-23 12:20:00,22.25,22.26,22.22,22.22,76000.0,7.2408,7.2441,7.231,7.231,76000.0
2006-05-23 12:25:00,22.23,22.26,22.22,22.24,101200.0,7.2343,7.2441,7.231,7.2376,101200.0
2006-05-23 12:30:00,22.24,22.25,22.19,22.23,255200.0,7.2376,7.2408,7.2213,7.2343,255200.0
2006-05-23 12:35:00,22.23,22.26,22.21,22.25,94800.0,7.2343,7.2441,7.2278,7.2408,94800.0
2006-05-23 12:40:00,22.25,22.25,22.22,22.23,111200.0,7.2408,7.2408,7.231,7.2343,111200.0
2006-05-23 12:45:00,22.22,22.22,22.16,22.16,191600.0,7.231,7.231,7.2115,7.2115,191600.0
2006-05-23 12:50:00,22.16,22.16,22.02,22.04,158800.0,7.2115,7.2115,7.166,7.1725,158800.0
2006-05-23 12:55:00,22.04,22.1,22.03,22.1,167600.0,7.1725,7.192,7.1692,7.192,167600.0
2006-05-23 13:00:00,22.09,22.1,22.03,22.05,112400.0,7.1887,7.192,7.1692,7.1757,112400.0
2006-05-23 13:05:00,22.05,22.08,22.05,22.06,79200.0,7.1757,7.1855,7.1757,7.179,79200.0
2006-05-23 13:10:00,22.07,22.08,22.06,22.08,96400.0,7.1822,7.1855,7.179,7.1855,96400.0
2006-05-23 13:15:00,22.08,22.08,22.05,22.08,140400.0,7.1855,7.1855,7.1757,7.1855,140400.0
2006-05-23 13:20:00,22.08,22.09,22.06,22.09,114800.0,7.1855,7.1887,7.179,7.1887,114800.0
2006-05-23 13:25:00,22.09,22.14,22.09,22.14,160000.0,7.1887,7.205,7.1887,7.205,160000.0
2006-05-23 13:30:00,22.14,22.18,22.14,22.18,131600.0,7.205,7.218,7.205,7.218,131600.0
2006-05-23 13:35:00,22.17,22.2,22.16,22.18,355200.0,7.2148,7.2245,7.2115,7.218,355200.0
2006-05-23 13:40:00,22.18,22.2,22.17,22.18,85200.0,7.218,7.2245,7.2148,7.218,85200.0
2006-05-23 13:45:00,22.17,22.19,22.15,22.16,74400.0,7.2148,7.2213,7.2083,7.2115,74400.0
2006-05-23 13:50:00,22.17,22.17,22.13,22.13,72000.0,7.2148,7.2148,7.2018,7.2018,72000.0
2006-05-23 13:55:00,22.13,22.14,22.08,22.12,154800.0,7.2018,7.205,7.1855,7.1985,154800.0
2006-05-23 14:00:00,22.12,22.15,22.11,22.14,125200.0,7.1985,7.2083,7.1953,7.205,125200.0
2006-05-23 14:05:00,22.13,22.16,22.11,22.14,218800.0,7.2018,7.2115,7.1953,7.205,218800.0
2006-05-23 14:10:00,22.14,22.14,22.09,22.12,128800.0,7.205,7.205,7.1887,7.1985,128800.0
2006-05-23 14:15:00,22.13,22.13,22.07,22.07,179200.0,7.2018,7.2018,7.1822,7.1822,179200.0
2006-05-23 14:20:00,22.07,22.08,22.02,22.05,229600.0,7.1822,7.1855,7.166,7.1757,229600.0
2006-05-23 14:25:00,22.05,22.08,22.02,22.07,111600.0,7.1757,7.1855,7.166,7.1822,111600.0
2006-05-23 14:30:00,22.07,22.15,22.05,22.1,119200.0,7.1822,7.2083,7.1757,7.192,119200.0
2006-05-23 14:35:00,22.1,22.1,22.03,22.03,147600.0,7.192,7.192,7.1692,7.1692,147600.0
2006-05-23 14:40:00,22.03,22.03,21.98,21.98,185200.0,7.1692,7.1692,7.1529,7.1529,185200.0
2006-05-23 14:45:00,21.98,21.98,21.88,21.89,163600.0,7.1529,7.1529,7.1204,7.1237,163600.0
2006-05-23 14:50:00,21.88,21.88,21.69,21.69,571600.0,7.1204,7.1204,7.0586,7.0586,571600.0
2006-05-23 14:55:00,21.69,21.69,21.57,21.59,545200.0,7.0586,7.0586,7.0195,7.026,545200.0
2006-05-23 15:00:00,21.63,21.63,21.53,21.61,669200.0,7.039,7.039,7.0065,7.0325,669200.0
2006-05-23 15:05:00,21.61,21.68,21.59,21.61,453600.0,7.0325,7.0553,7.026,7.0325,453600.0
2006-05-23 15:10:00,21.61,21.64,21.58,21.62,378800.0,7.0325,7.0423,7.0228,7.0358,378800.0
2006-05-23 15:15:00,21.61,21.63,21.58,21.63,206000.0,7.0325,7.039,7.0228,7.039,206000.0
2006-05-23 15:20:00,21.63,21.66,21.54,21.54,358400.0,7.039,7.0488,7.0098,7.0098,358400.0
2006-05-23 15:25:00,21.5,21.53,21.38,21.38,810400.0,6.9967,7.0065,6.9577,6.9577,810400.0
2006-05-23 15:30:00,21.38,21.45,21.35,21.45,613200.0,6.9577,6.9805,6.9479,6.9805,613200.0
2006-05-23 15:35:00,21.45,21.49,21.41,21.42,312000.0,6.9805,6.9935,6.9675,6.9707,312000.0
2006-05-23 15:40:00,21.38,21.4,21.28,21.3,285600.0,6.9577,6.9642,6.9251,6.9317,285600.0
2006-05-23 15:45:00,21.3,21.34,21.19,21.22,465200.0,6.9317,6.9447,6.8959,6.9056,465200.0
2006-05-23 15:50:00,21.23,21.39,21.2,21.2,593200.0,6.9089,6.9609,6.8991,6.8991,593200.0
2006-05-23 15:55:00,21.2,21.25,21.2,21.21,580800.0,6.8991,6.9154,6.8991,6.9024,580800.0
2006-05-24 09:30:00,20.91,20.95,20.88,20.88,308000.0,6.8047,6.8178,6.795,6.795,308000.0
2006-05-24 09:35:00,20.88,20.89,20.82,20.87,344800.0,6.795,6.7982,6.7754,6.7917,344800.0
2006-05-24 09:40:00,20.87,20.98,20.76,20.98,346000.0,6.7917,6.8275,6.7559,6.8275,346000.0
2006-05-24 09:45:00,20.98,21.1,20.83,21.05,338800.0,6.8275,6.8666,6.7787,6.8503,338800.0
2006-05-24 09:50:00,21.06,21.18,21.06,21.13,294000.0,6.8536,6.8926,6.8536,6.8763,294000.0
2006-05-24 09:55:00,21.12,21.16,21.11,21.13,231200.0,6.8731,6.8861,6.8698,6.8763,231200.0
2006-05-24 10:00:00,21.13,21.23,21.1,21.14,372400.0,6.8763,6.9089,6.8666,6.8796,372400.0
2006-05-24 10:05:00,21.14,21.16,21.03,21.03,388800.0,6.8796,6.8861,6.8438,6.8438,388800.0
2006-05-24 10:10:00,21.02,21.03,20.9,20.92,234800.0,6.8405,6.8438,6.8015,6.808,234800.0
2006-05-24 10:15:00,20.93,21.04,20.91,21.0,242800.0,6.8112,6.847,6.8047,6.834,242800.0
2006-05-24 10:20:00,21.0,21.02,20.88,20.9,176000.0,6.834,6.8405,6.795,6.8015,176000.0
2006-05-24 10:25:00,20.92,21.12,20.92,21.06,205600.0,6.808,6.8731,6.808,6.8536,205600.0
2006-05-24 10:30:00,21.06,21.07,20.99,21.02,144800.0,6.8536,6.8568,6.8308,6.8405,144800.0
2006-05-24 10:35:00,21.0,21.1,21.0,21.01,324000.0,6.834,6.8666,6.834,6.8373,324000.0
2006-05-24 10:40:00,21.01,21.03,20.91,20.95,232400.0,6.8373,6.8438,6.8047,6.8178,232400.0
2006-05-24 10:45:00,20.95,20.95,20.87,20.89,172000.0,6.8178,6.8178,6.7917,6.7982,172000.0
2006-05-24 10:50:00,20.91,20.92,20.87,20.89,130800.0,6.8047,6.808,6.7917,6.7982,130800.0
2006-05-24 10:55:00,20.89,20.89,20.81,20.81,111200.0,6.7982,6.7982,6.7722,6.7722,111200.0
2006-05-24 11:00:00,20.82,20.82,20.62,20.64,394400.0,6.7754,6.7754,6.7104,6.7169,394400.0
2006-05-24 11:05:00,20.63,20.73,20.63,20.72,314000.0,6.7136,6.7462,6.7136,6.7429,314000.0
2006-05-24 11:10:00,20.72,20.82,20.68,20.81,302000.0,6.7429,6.7754,6.7299,6.7722,302000.0
2006-05-24 11:15:00,20.81,20.85,20.71,20.71,324000.0,6.7722,6.7852,6.7397,6.7397,324000.0
2006-05-24 11:20:00,20.71,20.71,20.65,20.67,282400.0,6.7397,6.7397,6.7201,6.7266,282400.0
2006-05-24 11:25:00,20.68,20.71,20.63,20.63,251200.0,6.7299,6.7397,6.7136,6.7136,251200.0
2006-05-24 11:30:00,20.63,20.63,20.44,20.48,367200.0,6.7136,6.7136,6.6518,6.6648,367200.0
2006-05-24 11:35:00,20.5,20.5,20.39,20.41,241200.0,6.6713,6.6713,6.6355,6.642,241200.0
2006-05-24 11:40:00,20.43,20.6,20.34,20.53,373200.0,6.6485,6.7039,6.6192,6.6811,373200.0
2006-05-24 11:45:00,20.52,20.57,20.47,20.53,214400.0,6.6778,6.6941,6.6615,6.6811,214400.0
2006-05-24 11:50:00,20.52,20.56,20.44,20.55,198400.0,6.6778,6.6908,6.6518,6.6876,198400.0
2006-05-24 11:55:00,20.55,20.62,20.52,20.58,193200.0,6.6876,6.7104,6.6778,6.6973,193200.0
2006-05-24 12:00:00,20.56,20.6,20.52,20.6,71200.0,6.6908,6.7039,6.6778,6.7039,71200.0
2006-05-24 12:05:00,20.6,20.69,20.6,20.68,82000.0,6.7039,6.7331,6.7039,6.7299,82000.0
2006-05-24 12:10:00,20.68,20.72,20.58,20.6,158800.0,6.7299,6.7429,6.6973,6.7039,158800.0
2006-05-24 12:15:00,20.6,20.61,20.57,20.6,117200.0,6.7039,6.7071,6.6941,6.7039,117200.0
2006-05-24 12:20:00,20.6,20.64,20.59,20.61,124800.0,6.7039,6.7169,6.7006,6.7071,124800.0
2006-05-24 12:25:00,20.59,20.62,20.55,20.57,74800.0,6.7006,6.7104,6.6876,6.6941,74800.0
2006-05-24 12:30:00,20.57,20.6,20.55,20.55,86400.0,6.6941,6.7039,6.6876,6.6876,86400.0
2006-05-24 12:35:00,20.54,20.56,20.45,20.46,188000.0,6.6843,6.6908,6.655,6.6583,188000.0
2006-05-24 12:40:00,20.46,20.46,20.38,20.38,210400.0,6.6583,6.6583,6.6323,6.6323,210400.0
2006-05-24 12:45:00,20.38,20.44,20.36,20.43,96400.0,6.6323,6.6518,6.6257,6.6485,96400.0
2006-05-24 12:50:00,20.44,20.5,20.42,20.5,185200.0,6.6518,6.6713,6.6453,6.6713,185200.0
2006-05-24 12:55:00,20.49,20.5,20.4,20.43,199600.0,6.6681,6.6713,6.6388,6.6485,199600.0
2006-05-24 13:00:00,20.42,20.42,20.36,20.41,182400.0,6.6453,6.6453,6.6257,6.642,182400.0
2006-05-24 13:05:00,20.41,20.43,20.39,20.39,176000.0,6.642,6.6485,6.6355,6.6355,176000.0
2006-05-24 13:10:00,20.39,20.42,20.39,20.4,138400.0,6.6355,6.6453,6.6355,6.6388,138400.0
2006-05-24 13:15:00,20.39,20.39,20.26,20.26,334000.0,6.6355,6.6355,6.5932,6.5932,334000.0
2006-05-24 13:20:00,20.26,20.36,20.25,20.33,296000.0,6.5932,6.6257,6.59,6.616,296000.0
2006-05-24 13:25:00,20.31,20.36,20.29,20.31,199200.0,6.6095,6.6257,6.603,6.6095,199200.0
2006-05-24 13:30:00,20.31,20.32,20.07,20.13,445600.0,6.6095,6.6127,6.5314,6.5509,445600.0
2006-05-24 13:35:00,20.13,20.17,20.1,20.16,367600.0,6.5509,6.5639,6.5411,6.5607,367600.0
2006-05-24 13:40:00,20.15,20.15,20.03,20.08,236400.0,6.5574,6.5574,6.5184,6.5346,236400.0
2006-05-24 13:45:00,20.09,20.34,20.08,20.33,195200.0,6.5379,6.6192,6.5346,6.616,195200.0
2006-05-24 13:50:00,20.3,20.39,20.18,20.3,290800.0,6.6062,6.6355,6.5672,6.6062,290800.0
2006-05-24 13:55:00,20.31,20.34,20.21,20.24,183200.0,6.6095,6.6192,6.5769,6.5867,183200.0
2006-05-24 14:00:00,20.24,20.35,20.22,20.29,254400.0,6.5867,6.6225,6.5802,6.603,254400.0
2006-05-24 14:05:00,20.33,20.34,20.19,20.19,150000.0,6.616,6.6192,6.5704,6.5704,150000.0
2006-05-24 14:10:00,20.19,20.39,20.19,20.33,195200.0,6.5704,6.6355,6.5704,6.616,195200.0
2006-05-24 14:15:00,20.33,20.33,20.25,20.28,162800.0,6.616,6.616,6.59,6.5997,162800.0
2006-05-24 14:20:00,20.27,20.27,20.16,20.18,140400.0,6.5965,6.5965,6.5607,6.5672,140400.0
2006-05-24 14:25:00,20.18,20.18,20.03,20.06,258800.0,6.5672,6.5672,6.5184,6.5281,258800.0
2006-05-24 14:30:00,20.07,20.12,20.07,20.1,360800.0,6.5314,6.5476,6.5314,6.5411,360800.0
2006-05-24 14:35:00,20.09,20.19,20.07,20.18,300000.0,6.5379,6.5704,6.5314,6.5672,300000.0
2006-05-24 14:40:00,20.16,20.25,20.13,20.21,170000.0,6.5607,6.59,6.5509,6.5769,170000.0
2006-05-24 14:45:00,20.22,20.34,20.21,20.33,168800.0,6.5802,6.6192,6.5769,6.616,168800.0
2006-05-24 14:50:00,20.33,20.33,20.18,20.23,144400.0,6.616,6.616,6.5672,6.5834,144400.0
2006-05-24 14:55:00,20.23,20.32,20.23,20.28,290800.0,6.5834,6.6127,6.5834,6.5997,290800.0
2006-05-24 15:00:00,20.25,20.45,20.25,20.42,394400.0,6.59,6.655,6.59,6.6453,394400.0
2006-05-24 15:05:00,20.41,20.42,20.33,20.36,345200.0,6.642,6.6453,6.616,6.6257,345200.0
2006-05-24 15:10:00,20.35,20.35,20.31,20.31,160400.0,6.6225,6.6225,6.6095,6.6095,160400.0
2006-05-24 15:15:00,20.31,20.38,20.29,20.34,178800.0,6.6095,6.6323,6.603,6.6192,178800.0
2006-05-24 15:20:00,20.33,20.38,20.31,20.31,163600.0,6.616,6.6323,6.6095,6.6095,163600.0
2006-05-24 15:25:00,20.31,20.34,20.28,20.32,181200.0,6.6095,6.6192,6.5997,6.6127,181200.0
2006-05-24 15:30:00,20.33,20.44,20.33,20.43,194800.0,6.616,6.6518,6.616,6.6485,194800.0
2006-05-24 15:35:00,20.43,20.53,20.43,20.52,412000.0,6.6485,6.6811,6.6485,6.6778,412000.0
2006-05-24 15:40:00,20.52,20.7,20.52,20.68,280000.0,6.6778,6.7364,6.6778,6.7299,280000.0
2006-05-24 15:45:00,20.68,20.71,20.64,20.7,355200.0,6.7299,6.7397,6.7169,6.7364,355200.0
2006-05-24 15:50:00,20.7,20.71,20.6,20.6,233600.0,6.7364,6.7397,6.7039,6.7039,233600.0
2006-05-24 15:55:00,20.61,20.61,20.54,20.57,378800.0,6.7071,6.7071,6.6843,6.6941,378800.0
2006-05-25 09:30:00,21.12,21.14,21.0,21.05,403200.0,6.8731,6.8796,6.834,6.8503,403200.0
2006-05-25 09:35:00,20.93,21.04,20.93,20.95,439200.0,6.8112,6.847,6.8112,6.8178,439200.0
2006-05-25 09:40:00,20.94,20.95,20.82,20.83,293600.0,6.8145,6.8178,6.7754,6.7787,293600.0
2006-05-25 09:45:00,20.83,20.97,20.83,20.96,379600.0,6.7787,6.8243,6.7787,6.821,379600.0
2006-05-25 09:50:00,20.98,21.08,20.95,21.05,452800.0,6.8275,6.8601,6.8178,6.8503,452800.0
2006-05-25 09:55:00,21.05,21.05,20.95,20.97,256800.0,6.8503,6.8503,6.8178,6.8243,256800.0
2006-05-25 10:00:00,20.96,21.05,20.9,21.03,221200.0,6.821,6.8503,6.8015,6.8438,221200.0
2006-05-25 10:05:00,21.04,21.05,20.86,20.87,365600.0,6.847,6.8503,6.7885,6.7917,365600.0
2006-05-25 10:10:00,20.88,20.9,20.71,20.78,181600.0,6.795,6.8015,6.7397,6.7624,181600.0
2006-05-25 10:15:00,20.78,20.88,20.74,20.83,160400.0,6.7624,6.795,6.7494,6.7787,160400.0
2006-05-25 10:20:00,20.84,20.86,20.77,20.81,175600.0,6.782,6.7885,6.7592,6.7722,175600.0
2006-05-25 10:25:00,20.81,20.88,20.81,20.87,200000.0,6.7722,6.795,6.7722,6.7917,200000.0
2006-05-25 10:30:00,20.87,20.91,20.82,20.83,259600.0,6.7917,6.8047,6.7754,6.7787,259600.0
2006-05-25 10:35:00,20.85,20.86,20.82,20.84,160800.0,6.7852,6.7885,6.7754,6.782,160800.0
2006-05-25 10:40:00,20.85,20.89,20.82,20.82,281200.0,6.7852,6.7982,6.7754,6.7754,281200.0
2006-05-25 10:45:00,20.84,20.86,20.82,20.84,143200.0,6.782,6.7885,6.7754,6.782,143200.0
2006-05-25 10:50:00,20.84,20.84,20.76,20.81,132000.0,6.782,6.782,6.7559,6.7722,132000.0
2006-05-25 10:55:00,20.81,20.86,20.79,20.83,144800.0,6.7722,6.7885,6.7657,6.7787,144800.0
2006-05-25 11:00:00,20.84,20.85,20.83,20.85,70400.0,6.782,6.7852,6.7787,6.7852,70400.0
2006-05-25 11:05:00,20.85,20.87,20.84,20.87,228800.0,6.7852,6.7917,6.782,6.7917,228800.0
2006-05-25 11:10:00,20.85,20.93,20.85,20.9,224800.0,6.7852,6.8112,6.7852,6.8015,224800.0
2006-05-25 11:15:00,20.91,20.91,20.86,20.89,172800.0,6.8047,6.8047,6.7885,6.7982,172800.0
2006-05-25 11:20:00,20.89,20.9,20.86,20.88,218800.0,6.7982,6.8015,6.7885,6.795,218800.0
2006-05-25 11:25:00,20.88,20.94,20.86,20.94,216000.0,6.795,6.8145,6.7885,6.8145,216000.0
2006-05-25 11:30:00,20.93,21.07,20.93,21.07,220000.0,6.8112,6.8568,6.8112,6.8568,220000.0
2006-05-25 11:35:00,21.07,21.13,21.04,21.1,213600.0,6.8568,6.8763,6.847,6.8666,213600.0
2006-05-25 11:40:00,21.11,21.25,21.08,21.24,2396800.0,6.8698,6.9154,6.8601,6.9121,2396800.0
2006-05-25 11:45:00,21.24,21.25,21.12,21.18,337200.0,6.9121,6.9154,6.8731,6.8926,337200.0
2006-05-25 11:50:00,21.17,21.2,21.1,21.19,198800.0,6.8893,6.8991,6.8666,6.8959,198800.0
2006-05-25 11:55:00,21.2,21.38,21.2,21.38,166000.0,6.8991,6.9577,6.8991,6.9577,166000.0
2006-05-25 12:00:00,21.38,21.39,21.28,21.29,293600.0,6.9577,6.9609,6.9251,6.9284,293600.0
2006-05-25 12:05:00,21.29,21.3,21.22,21.22,190000.0,6.9284,6.9317,6.9056,6.9056,190000.0
2006-05-25 12:10:00,21.23,21.24,21.17,21.23,143600.0,6.9089,6.9121,6.8893,6.9089,143600.0
2006-05-25 12:15:00,21.23,21.25,21.2,21.21,127200.0,6.9089,6.9154,6.8991,6.9024,127200.0
2006-05-25 12:20:00,21.23,21.24,21.2,21.24,144800.0,6.9089,6.9121,6.8991,6.9121,144800.0
2006-05-25 12:25:00,21.23,21.28,21.19,21.2,191200.0,6.9089,6.9251,6.8959,6.8991,191200.0
2006-05-25 12:30:00,21.21,21.23,21.19,21.22,64800.0,6.9024,6.9089,6.8959,6.9056,64800.0
2006-05-25 12:35:00,21.22,21.22,21.18,21.19,171200.0,6.9056,6.9056,6.8926,6.8959,171200.0
2006-05-25 12:40:00,21.19,21.21,21.18,21.19,108000.0,6.8959,6.9024,6.8926,6.8959,108000.0
2006-05-25 12:45:00,21.19,21.19,21.07,21.07,157200.0,6.8959,6.8959,6.8568,6.8568,157200.0
2006-05-25 12:50:00,21.08,21.14,21.07,21.13,102400.0,6.8601,6.8796,6.8568,6.8763,102400.0
2006-05-25 12:55:00,21.13,21.16,21.12,21.15,96000.0,6.8763,6.8861,6.8731,6.8828,96000.0
2006-05-25 13:00:00,21.12,21.18,21.12,21.18,237600.0,6.8731,6.8926,6.8731,6.8926,237600.0
2006-05-25 13:05:00,21.18,21.2,21.17,21.18,128400.0,6.8926,6.8991,6.8893,6.8926,128400.0
2006-05-25 13:10:00,21.18,21.2,21.17,21.19,126000.0,6.8926,6.8991,6.8893,6.8959,126000.0
2006-05-25 13:15:00,21.18,21.21,21.17,21.18,187600.0,6.8926,6.9024,6.8893,6.8926,187600.0
2006-05-25 13:20:00,21.18,21.18,21.15,21.17,114800.0,6.8926,6.8926,6.8828,6.8893,114800.0
2006-05-25 13:25:00,21.17,21.2,21.15,21.2,153600.0,6.8893,6.8991,6.8828,6.8991,153600.0
2006-05-25 13:30:00,21.2,21.27,21.17,21.26,316400.0,6.8991,6.9219,6.8893,6.9186,316400.0
2006-05-25 13:35:00,21.26,21.4,21.24,21.4,130000.0,6.9186,6.9642,6.9121,6.9642,130000.0
2006-05-25 13:40:00,21.41,21.52,21.36,21.47,390000.0,6.9675,7.0032,6.9512,6.987,390000.0
2006-05-25 13:45:00,21.46,21.48,21.4,21.45,209600.0,6.9837,6.9902,6.9642,6.9805,209600.0
2006-05-25 13:50:00,21.45,21.49,21.43,21.43,262000.0,6.9805,6.9935,6.974,6.974,262000.0
2006-05-25 13:55:00,21.43,21.45,21.4,21.43,126800.0,6.974,6.9805,6.9642,6.974,126800.0
2006-05-25 14:00:00,21.43,21.48,21.43,21.47,249200.0,6.974,6.9902,6.974,6.987,249200.0
2006-05-25 14:05:00,21.48,21.49,21.45,21.48,311600.0,6.9902,6.9935,6.9805,6.9902,311600.0
2006-05-25 14:10:00,21.48,21.57,21.48,21.52,299600.0,6.9902,7.0195,6.9902,7.0032,299600.0
2006-05-25 14:15:00,21.52,21.54,21.5,21.51,230000.0,7.0032,7.0098,6.9967,7.0,230000.0
2006-05-25 14:20:00,21.52,21.52,21.47,21.48,276800.0,7.0032,7.0032,6.987,6.9902,276800.0
2006-05-25 14:25:00,21.46,21.47,21.41,21.42,212000.0,6.9837,6.987,6.9675,6.9707,212000.0
2006-05-25 14:30:00,21.43,21.44,21.39,21.41,280000.0,6.974,6.9772,6.9609,6.9675,280000.0
2006-05-25 14:35:00,21.41,21.42,21.39,21.41,175200.0,6.9675,6.9707,6.9609,6.9675,175200.0
2006-05-25 14:40:00,21.4,21.43,21.39,21.42,220800.0,6.9642,6.974,6.9609,6.9707,220800.0
2006-05-25 14:45:00,21.42,21.44,21.42,21.44,202000.0,6.9707,6.9772,6.9707,6.9772,202000.0
2006-05-25 14:50:00,21.44,21.44,21.38,21.4,1008400.0,6.9772,6.9772,6.9577,6.9642,1008400.0
2006-05-25 14:55:00,21.41,21.41,21.33,21.38,249600.0,6.9675,6.9675,6.9414,6.9577,249600.0
2006-05-25 15:00:00,21.38,21.4,21.36,21.39,462400.0,6.9577,6.9642,6.9512,6.9609,462400.0
2006-05-25 15:05:00,21.39,21.46,21.39,21.46,259200.0,6.9609,6.9837,6.9609,6.9837,259200.0
2006-05-25 15:10:00,21.46,21.5,21.46,21.49,406400.0,6.9837,6.9967,6.9837,6.9935,406400.0
2006-05-25 15:15:00,21.49,21.5,21.45,21.49,432400.0,6.9935,6.9967,6.9805,6.9935,432400.0
2006-05-25 15:20:00,21.49,21.51,21.41,21.51,288800.0,6.9935,7.0,6.9675,7.0,288800.0
2006-05-25 15:25:00,21.5,21.53,21.44,21.48,152000.0,6.9967,7.0065,6.9772,6.9902,152000.0
2006-05-25 15:30:00,21.48,21.51,21.47,21.48,183200.0,6.9902,7.0,6.987,6.9902,183200.0
2006-05-25 15:35:00,21.47,21.51,21.46,21.51,262000.0,6.987,7.0,6.9837,7.0,262000.0
2006-05-25 15:40:00,21.51,21.51,21.45,21.45,309600.0,7.0,7.0,6.9805,6.9805,309600.0
2006-05-25 15:45:00,21.45,21.5,21.45,21.49,208000.0,6.9805,6.9967,6.9805,6.9935,208000.0
2006-05-25 15:50:00,21.49,21.54,21.49,21.5,243200.0,6.9935,7.0098,6.9935,6.9967,243200.0
2006-05-25 15:55:00,21.5,21.5,21.46,21.48,482000.0,6.9967,6.9967,6.9837,6.9902,482000.0
2006-05-26 09:30:00,22.21,22.25,22.08,22.13,548000.0,7.2278,7.2408,7.1855,7.2018,548000.0
2006-05-26 09:35:00,22.13,22.13,21.98,22.03,338400.0,7.2018,7.2018,7.1529,7.1692,338400.0
2006-05-26 09:40:00,22.03,22.22,22.01,22.15,478000.0,7.1692,7.231,7.1627,7.2083,478000.0
2006-05-26 09:45:00,22.14,22.17,22.08,22.11,1001200.0,7.205,7.2148,7.1855,7.1953,1001200.0
2006-05-26 09:50:00,22.11,22.14,22.08,22.09,593200.0,7.1953,7.205,7.1855,7.1887,593200.0
2006-05-26 09:55:00,22.09,22.21,22.0,22.19,368400.0,7.1887,7.2278,7.1595,7.2213,368400.0
2006-05-26 10:00:00,22.18,22.18,22.11,22.17,649200.0,7.218,7.218,7.1953,7.2148,649200.0
2006-05-26 10:05:00,22.18,22.19,22.09,22.09,260400.0,7.218,7.2213,7.1887,7.1887,260400.0
2006-05-26 10:10:00,22.09,22.14,22.09,22.14,172800.0,7.1887,7.205,7.1887,7.205,172800.0
2006-05-26 10:15:00,22.14,22.16,22.1,22.11,228800.0,7.205,7.2115,7.192,7.1953,228800.0
2006-05-26 10:20:00,22.11,22.13,22.06,22.06,288000.0,7.1953,7.2018,7.179,7.179,288000.0
2006-05-26 10:25:00,22.06,22.09,22.03,22.05,336400.0,7.179,7.1887,7.1692,7.1757,336400.0
2006-05-26 10:30:00,22.07,22.07,22.01,22.05,254400.0,7.1822,7.1822,7.1627,7.1757,254400.0
2006-05-26 10:35:00,22.03,22.04,21.96,21.97,341600.0,7.1692,7.1725,7.1464,7.1497,341600.0
2006-05-26 10:40:00,21.97,21.98,21.93,21.94,217200.0,7.1497,7.1529,7.1367,7.1399,217200.0
2006-05-26 10:45:00,21.93,21.93,21.82,21.9,237600.0,7.1367,7.1367,7.1009,7.1269,237600.0
2006-05-26 10:50:00,21.89,21.93,21.83,21.83,256000.0,7.1237,7.1367,7.1041,7.1041,256000.0
2006-05-26 10:55:00,21.81,21.89,21.81,21.89,270800.0,7.0976,7.1237,7.0976,7.1237,270800.0
2006-05-26 11:00:00,21.9,21.95,21.86,21.86,293600.0,7.1269,7.1432,7.1139,7.1139,293600.0
2006-05-26 11:05:00,21.88,21.91,21.84,21.91,299200.0,7.1204,7.1302,7.1074,7.1302,299200.0
2006-05-26 11:10:00,21.91,21.97,21.89,21.96,360000.0,7.1302,7.1497,7.1237,7.1464,360000.0
2006-05-26 11:15:00,21.96,21.97,21.92,21.96,200400.0,7.1464,7.1497,7.1334,7.1464,200400.0
2006-05-26 11:20:00,21.94,22.03,21.92,22.03,134000.0,7.1399,7.1692,7.1334,7.1692,134000.0
2006-05-26 11:25:00,22.03,22.1,22.03,22.08,230000.0,7.1692,7.192,7.1692,7.1855,230000.0
2006-05-26 11:30:00,22.08,22.11,22.07,22.11,140800.0,7.1855,7.1953,7.1822,7.1953,140800.0
2006-05-26 11:35:00,22.11,22.14,22.11,22.13,192800.0,7.1953,7.205,7.1953,7.2018,192800.0
2006-05-26 11:40:00,22.13,22.15,22.13,22.14,161600.0,7.2018,7.2083,7.2018,7.205,161600.0
2006-05-26 11:45:00,22.13,22.19,22.13,22.19,274400.0,7.2018,7.2213,7.2018,7.2213,274400.0
2006-05-26 11:50:00,22.18,22.24,22.16,22.21,172800.0,7.218,7.2376,7.2115,7.2278,172800.0
2006-05-26 11:55:00,22.24,22.25,22.2,22.2,170000.0,7.2376,7.2408,7.2245,7.2245,170000.0
2006-05-26 12:00:00,22.2,22.25,22.2,22.23,151600.0,7.2245,7.2408,7.2245,7.2343,151600.0
2006-05-26 12:05:00,22.23,22.28,22.21,22.27,278400.0,7.2343,7.2506,7.2278,7.2473,278400.0
2006-05-26 12:10:00,22.27,22.27,22.21,22.24,220000.0,7.2473,7.2473,7.2278,7.2376,220000.0
2006-05-26 12:15:00,22.24,22.25,22.23,22.23,112800.0,7.2376,7.2408,7.2343,7.2343,112800.0
2006-05-26 12:20:00,22.25,22.25,22.23,22.24,88400.0,7.2408,7.2408,7.2343,7.2376,88400.0
2006-05-26 12:25:00,22.25,22.28,22.23,22.26,48000.0,7.2408,7.2506,7.2343,7.2441,48000.0
2006-05-26 12:30:00,22.26,22.31,22.25,22.28,110000.0,7.2441,7.2603,7.2408,7.2506,110000.0
2006-05-26 12:35:00,22.27,22.36,22.26,22.34,85600.0,7.2473,7.2766,7.2441,7.2701,85600.0
2006-05-26 12:40:00,22.34,22.35,22.3,22.32,91200.0,7.2701,7.2734,7.2571,7.2636,91200.0
2006-05-26 12:45:00,22.31,22.36,22.31,22.34,120800.0,7.2603,7.2766,7.2603,7.2701,120800.0
2006-05-26 12:50:00,22.34,22.35,22.33,22.35,40000.0,7.2701,7.2734,7.2668,7.2734,40000.0
2006-05-26 12:55:00,22.34,22.34,22.25,22.25,149200.0,7.2701,7.2701,7.2408,7.2408,149200.0
2006-05-26 13:00:00,22.24,22.25,22.18,22.23,123600.0,7.2376,7.2408,7.218,7.2343,123600.0
2006-05-26 13:05:00,22.23,22.27,22.22,22.25,93600.0,7.2343,7.2473,7.231,7.2408,93600.0
2006-05-26 13:10:00,22.26,22.3,22.25,22.29,54800.0,7.2441,7.2571,7.2408,7.2538,54800.0
2006-05-26 13:15:00,22.29,22.3,22.29,22.3,27200.0,7.2538,7.2571,7.2538,7.2571,27200.0
2006-05-26 13:20:00,22.29,22.33,22.29,22.3,42000.0,7.2538,7.2668,7.2538,7.2571,42000.0
2006-05-26 13:25:00,22.3,22.32,22.29,22.3,37600.0,7.2571,7.2636,7.2538,7.2571,37600.0
2006-05-26 13:30:00,22.3,22.35,22.3,22.34,93600.0,7.2571,7.2734,7.2571,7.2701,93600.0
2006-05-26 13:35:00,22.34,22.37,22.34,22.34,144800.0,7.2701,7.2799,7.2701,7.2701,144800.0
2006-05-26 13:40:00,22.33,22.34,22.28,22.29,79200.0,7.2668,7.2701,7.2506,7.2538,79200.0
2006-05-26 13:45:00,22.29,22.34,22.27,22.29,123200.0,7.2538,7.2701,7.2473,7.2538,123200.0
2006-05-26 13:50:00,22.31,22.31,22.25,22.29,146400.0,7.2603,7.2603,7.2408,7.2538,146400.0
2006-05-26 13:55:00,22.29,22.31,22.27,22.29,127600.0,7.2538,7.2603,7.2473,7.2538,127600.0
2006-05-26 14:00:00,22.31,22.35,22.3,22.33,128000.0,7.2603,7.2734,7.2571,7.2668,128000.0
2006-05-26 14:05:00,22.33,22.35,22.32,22.33,73200.0,7.2668,7.2734,7.2636,7.2668,73200.0
2006-05-26 14:10:00,22.34,22.42,22.34,22.41,134400.0,7.2701,7.2961,7.2701,7.2929,134400.0
2006-05-26 14:15:00,22.42,22.43,22.39,22.42,140000.0,7.2961,7.2994,7.2864,7.2961,140000.0
2006-05-26 14:20:00,22.42,22.48,22.41,22.48,109200.0,7.2961,7.3157,7.2929,7.3157,109200.0
2006-05-26 14:25:00,22.46,22.5,22.43,22.45,175200.0,7.3092,7.3222,7.2994,7.3059,175200.0
2006-05-26 14:30:00,22.44,22.48,22.41,22.44,115600.0,7.3026,7.3157,7.2929,7.3026,115600.0
2006-05-26 14:35:00,22.45,22.57,22.45,22.54,155200.0,7.3059,7.3449,7.3059,7.3352,155200.0
2006-05-26 14:40:00,22.55,22.6,22.52,22.55,192000.0,7.3384,7.3547,7.3287,7.3384,192000.0
2006-05-26 14:45:00,22.55,22.65,22.55,22.65,295200.0,7.3384,7.371,7.3384,7.371,295200.0
2006-05-26 14:50:00,22.67,22.7,22.61,22.69,256800.0,7.3775,7.3873,7.358,7.384,256800.0
2006-05-26 14:55:00,22.69,22.74,22.65,22.7,273200.0,7.384,7.4003,7.371,7.3873,273200.0
2006-05-26 15:00:00,22.71,22.74,22.68,22.72,400000.0,7.3905,7.4003,7.3807,7.3938,400000.0
2006-05-26 15:05:00,22.72,22.75,22.69,22.74,136400.0,7.3938,7.4035,7.384,7.4003,136400.0
2006-05-26 15:10:00,22.74,22.76,22.66,22.66,222000.0,7.4003,7.4068,7.3742,7.3742,222000.0
2006-05-26 15:15:00,22.66,22.71,22.65,22.68,180000.0,7.3742,7.3905,7.371,7.3807,180000.0
2006-05-26 15:20:00,22.68,22.75,22.68,22.73,286400.0,7.3807,7.4035,7.3807,7.397,286400.0
2006-05-26 15:25:00,22.75,22.76,22.7,22.75,195600.0,7.4035,7.4068,7.3873,7.4035,195600.0
2006-05-26 15:30:00,22.75,22.84,22.75,22.82,245200.0,7.4035,7.4328,7.4035,7.4263,245200.0
2006-05-26 15:35:00,22.8,22.82,22.75,22.8,234800.0,7.4198,7.4263,7.4035,7.4198,234800.0
2006-05-26 15:40:00,22.8,22.82,22.7,22.73,336800.0,7.4198,7.4263,7.3873,7.397,336800.0
2006-05-26 15:45:00,22.73,22.76,22.66,22.68,415600.0,7.397,7.4068,7.3742,7.3807,415600.0
2006-05-26 15:50:00,22.68,22.68,22.63,22.64,269600.0,7.3807,7.3807,7.3645,7.3677,269600.0
2006-05-26 15:55:00,22.64,22.7,22.62,22.66,494400.0,7.3677,7.3873,7.3612,7.3742,494400.0
2006-05-30 09:30:00,22.19,22.32,22.16,22.21,367600.0,7.2213,7.2636,7.2115,7.2278,367600.0
2006-05-30 09:35:00,22.24,22.24,22.04,22.04,450000.0,7.2376,7.2376,7.1725,7.1725,450000.0
2006-05-30 09:40:00,22.04,22.07,21.95,21.98,336800.0,7.1725,7.1822,7.1432,7.1529,336800.0
2006-05-30 09:45:00,21.98,21.99,21.79,21.93,314400.0,7.1529,7.1562,7.0911,7.1367,314400.0
2006-05-30 09:50:00,21.95,22.03,21.85,21.89,241200.0,7.1432,7.1692,7.1106,7.1237,241200.0
2006-05-30 09:55:00,21.89,21.96,21.84,21.89,192400.0,7.1237,7.1464,7.1074,7.1237,192400.0
2006-05-30 10:00:00,21.87,21.88,21.81,21.88,255200.0,7.1171,7.1204,7.0976,7.1204,255200.0
2006-05-30 10:05:00,21.88,21.95,21.86,21.87,232400.0,7.1204,7.1432,7.1139,7.1171,232400.0
2006-05-30 10:10:00,21.87,21.9,21.83,21.86,189600.0,7.1171,7.1269,7.1041,7.1139,189600.0
2006-05-30 10:15:00,21.85,21.92,21.85,21.92,122000.0,7.1106,7.1334,7.1106,7.1334,122000.0
2006-05-30 10:20:00,21.91,22.06,21.9,22.0,203200.0,7.1302,7.179,7.1269,7.1595,203200.0
2006-05-30 10:25:00,21.98,22.02,21.92,21.93,211200.0,7.1529,7.166,7.1334,7.1367,211200.0
2006-05-30 10:30:00,21.94,21.97,21.91,21.91,166000.0,7.1399,7.1497,7.1302,7.1302,166000.0
2006-05-30 10:35:00,21.91,21.91,21.83,21.85,140400.0,7.1302,7.1302,7.1041,7.1106,140400.0
2006-05-30 10:40:00,21.84,21.86,21.7,21.76,261200.0,7.1074,7.1139,7.0618,7.0814,261200.0
2006-05-30 10:45:00,21.77,21.81,21.75,21.75,204000.0,7.0846,7.0976,7.0781,7.0781,204000.0
2006-05-30 10:50:00,21.75,21.91,21.74,21.78,209600.0,7.0781,7.1302,7.0748,7.0879,209600.0
2006-05-30 10:55:00,21.78,21.83,21.78,21.81,179600.0,7.0879,7.1041,7.0879,7.0976,179600.0
2006-05-30 11:00:00,21.81,21.82,21.72,21.77,256000.0,7.0976,7.1009,7.0683,7.0846,256000.0
2006-05-30 11:05:00,21.75,21.76,21.66,21.68,265200.0,7.0781,7.0814,7.0488,7.0553,265200.0
2006-05-30 11:10:00,21.7,21.71,21.65,21.65,224400.0,7.0618,7.0651,7.0456,7.0456,224400.0
2006-05-30 11:15:00,21.63,21.68,21.63,21.63,315600.0,7.039,7.0553,7.039,7.039,315600.0
2006-05-30 11:20:00,21.63,21.63,21.52,21.53,334000.0,7.039,7.039,7.0032,7.0065,334000.0
2006-05-30 11:25:00,21.53,21.54,21.42,21.44,332800.0,7.0065,7.0098,6.9707,6.9772,332800.0
2006-05-30 11:30:00,21.46,21.46,21.36,21.36,293600.0,6.9837,6.9837,6.9512,6.9512,293600.0
2006-05-30 11:35:00,21.36,21.45,21.34,21.45,289600.0,6.9512,6.9805,6.9447,6.9805,289600.0
2006-05-30 11:40:00,21.45,21.51,21.44,21.51,217600.0,6.9805,7.0,6.9772,7.0,217600.0
2006-05-30 11:45:00,21.52,21.63,21.49,21.63,242800.0,7.0032,7.039,6.9935,7.039,242800.0
2006-05-30 11:50:00,21.55,21.73,21.55,21.73,309200.0,7.013,7.0716,7.013,7.0716,309200.0
2006-05-30 11:55:00,21.74,21.85,21.74,21.82,295600.0,7.0748,7.1106,7.0748,7.1009,295600.0
2006-05-30 12:00:00,21.82,21.82,21.71,21.74,148800.0,7.1009,7.1009,7.0651,7.0748,148800.0
2006-05-30 12:05:00,21.75,21.76,21.58,21.62,176800.0,7.0781,7.0814,7.0228,7.0358,176800.0
2006-05-30 12:10:00,21.58,21.73,21.56,21.73,217200.0,7.0228,7.0716,7.0163,7.0716,217200.0
2006-05-30 12:15:00,21.72,21.78,21.71,21.74,208800.0,7.0683,7.0879,7.0651,7.0748,208800.0
2006-05-30 12:20:00,21.74,21.8,21.73,21.74,145200.0,7.0748,7.0944,7.0716,7.0748,145200.0
2006-05-30 12:25:00,21.73,21.81,21.73,21.77,131200.0,7.0716,7.0976,7.0716,7.0846,131200.0
2006-05-30 12:30:00,21.77,21.84,21.75,21.79,126400.0,7.0846,7.1074,7.0781,7.0911,126400.0
2006-05-30 12:35:00,21.79,21.8,21.72,21.73,100800.0,7.0911,7.0944,7.0683,7.0716,100800.0
2006-05-30 12:40:00,21.74,21.75,21.65,21.71,140800.0,7.0748,7.0781,7.0456,7.0651,140800.0
2006-05-30 12:45:00,21.71,21.74,21.65,21.68,66800.0,7.0651,7.0748,7.0456,7.0553,66800.0
2006-05-30 12:50:00,21.69,21.69,21.58,21.59,100000.0,7.0586,7.0586,7.0228,7.026,100000.0
2006-05-30 12:55:00,21.59,21.61,21.53,21.57,191600.0,7.026,7.0325,7.0065,7.0195,191600.0
2006-05-30 13:00:00,21.57,21.58,21.49,21.52,193600.0,7.0195,7.0228,6.9935,7.0032,193600.0
2006-05-30 13:05:00,21.52,21.57,21.5,21.57,143200.0,7.0032,7.0195,6.9967,7.0195,143200.0
2006-05-30 13:10:00,21.56,21.57,21.48,21.48,158400.0,7.0163,7.0195,6.9902,6.9902,158400.0
2006-05-30 13:15:00,21.48,21.51,21.45,21.46,143200.0,6.9902,7.0,6.9805,6.9837,143200.0
2006-05-30 13:20:00,21.46,21.5,21.45,21.46,226400.0,6.9837,6.9967,6.9805,6.9837,226400.0
2006-05-30 13:25:00,21.46,21.46,21.4,21.43,192800.0,6.9837,6.9837,6.9642,6.974,192800.0
2006-05-30 13:30:00,21.43,21.52,21.43,21.52,142400.0,6.974,7.0032,6.974,7.0032,142400.0
2006-05-30 13:35:00,21.51,21.51,21.39,21.39,162800.0,7.0,7.0,6.9609,6.9609,162800.0
2006-05-30 13:40:00,21.39,21.41,21.37,21.41,185600.0,6.9609,6.9675,6.9544,6.9675,185600.0
2006-05-30 13:45:00,21.41,21.43,21.38,21.43,109600.0,6.9675,6.974,6.9577,6.974,109600.0
2006-05-30 13:50:00,21.43,21.48,21.43,21.45,85600.0,6.974,6.9902,6.974,6.9805,85600.0
2006-05-30 13:55:00,21.45,21.67,21.43,21.66,166800.0,6.9805,7.0521,6.974,7.0488,166800.0
2006-05-30 14:00:00,21.66,21.69,21.6,21.61,190800.0,7.0488,7.0586,7.0293,7.0325,190800.0
2006-05-30 14:05:00,21.59,21.64,21.56,21.57,78800.0,7.026,7.0423,7.0163,7.0195,78800.0
2006-05-30 14:10:00,21.58,21.71,21.57,21.65,230800.0,7.0228,7.0651,7.0195,7.0456,230800.0
2006-05-30 14:15:00,21.65,21.81,21.61,21.76,257600.0,7.0456,7.0976,7.0325,7.0814,257600.0
2006-05-30 14:20:00,21.75,21.75,21.64,21.67,227200.0,7.0781,7.0781,7.0423,7.0521,227200.0
2006-05-30 14:25:00,21.67,21.75,21.64,21.75,141200.0,7.0521,7.0781,7.0423,7.0781,141200.0
2006-05-30 14:30:00,21.72,21.76,21.68,21.71,166800.0,7.0683,7.0814,7.0553,7.0651,166800.0
2006-05-30 14:35:00,21.71,21.76,21.68,21.68,113200.0,7.0651,7.0814,7.0553,7.0553,113200.0
2006-05-30 14:40:00,21.68,21.82,21.67,21.81,217200.0,7.0553,7.1009,7.0521,7.0976,217200.0
2006-05-30 14:45:00,21.81,21.81,21.7,21.72,164400.0,7.0976,7.0976,7.0618,7.0683,164400.0
2006-05-30 14:50:00,21.72,21.75,21.6,21.61,99600.0,7.0683,7.0781,7.0293,7.0325,99600.0
2006-05-30 14:55:00,21.61,21.67,21.58,21.66,149200.0,7.0325,7.0521,7.0228,7.0488,149200.0
2006-05-30 15:00:00,21.66,21.7,21.59,21.61,153600.0,7.0488,7.0618,7.026,7.0325,153600.0
2006-05-30 15:05:00,21.61,21.62,21.56,21.57,122000.0,7.0325,7.0358,7.0163,7.0195,122000.0
2006-05-30 15:10:00,21.57,21.62,21.57,21.57,93600.0,7.0195,7.0358,7.0195,7.0195,93600.0
2006-05-30 15:15:00,21.57,21.58,21.51,21.58,202000.0,7.0195,7.0228,7.0,7.0228,202000.0
2006-05-30 15:20:00,21.56,21.57,21.51,21.54,127200.0,7.0163,7.0195,7.0,7.0098,127200.0
2006-05-30 15:25:00,21.53,21.57,21.47,21.47,114000.0,7.0065,7.0195,6.987,6.987,114000.0
2006-05-30 15:30:00,21.46,21.5,21.43,21.46,232800.0,6.9837,6.9967,6.974,6.9837,232800.0
2006-05-30 15:35:00,21.46,21.58,21.45,21.55,250000.0,6.9837,7.0228,6.9805,7.013,250000.0
2006-05-30 15:40:00,21.5,21.55,21.39,21.4,258800.0,6.9967,7.013,6.9609,6.9642,258800.0
2006-05-30 15:45:00,21.4,21.46,21.39,21.39,206400.0,6.9642,6.9837,6.9609,6.9609,206400.0
2006-05-30 15:50:00,21.39,21.48,21.39,21.43,246400.0,6.9609,6.9902,6.9609,6.974,246400.0
2006-05-30 15:55:00,21.43,21.47,21.42,21.42,388000.0,6.974,6.987,6.9707,6.9707,388000.0
2006-05-31 09:30:00,21.86,21.9,21.81,21.88,287200.0,7.1139,7.1269,7.0976,7.1204,287200.0
2006-05-31 09:35:00,21.87,21.88,21.8,21.88,294800.0,7.1171,7.1204,7.0944,7.1204,294800.0
2006-05-31 09:40:00,21.85,21.93,21.85,21.87,283600.0,7.1106,7.1367,7.1106,7.1171,283600.0
2006-05-31 09:45:00,21.87,21.92,21.86,21.92,187200.0,7.1171,7.1334,7.1139,7.1334,187200.0
2006-05-31 09:50:00,21.92,22.08,21.92,21.97,276800.0,7.1334,7.1855,7.1334,7.1497,276800.0
2006-05-31 09:55:00,21.98,22.0,21.85,21.86,188000.0,7.1529,7.1595,7.1106,7.1139,188000.0
2006-05-31 10:00:00,21.88,21.93,21.83,21.85,145600.0,7.1204,7.1367,7.1041,7.1106,145600.0
2006-05-31 10:05:00,21.85,21.85,21.7,21.72,250400.0,7.1106,7.1106,7.0618,7.0683,250400.0
2006-05-31 10:10:00,21.72,21.81,21.68,21.72,247600.0,7.0683,7.0976,7.0553,7.0683,247600.0
2006-05-31 10:15:00,21.72,21.75,21.53,21.55,320800.0,7.0683,7.0781,7.0065,7.013,320800.0
2006-05-31 10:20:00,21.54,21.6,21.48,21.59,246400.0,7.0098,7.0293,6.9902,7.026,246400.0
2006-05-31 10:25:00,21.59,21.6,21.51,21.58,106400.0,7.026,7.0293,7.0,7.0228,106400.0
2006-05-31 10:30:00,21.6,21.7,21.58,21.63,375200.0,7.0293,7.0618,7.0228,7.039,375200.0
2006-05-31 10:35:00,21.63,21.82,21.63,21.76,368000.0,7.039,7.1009,7.039,7.0814,368000.0
2006-05-31 10:40:00,21.75,21.78,21.68,21.73,107200.0,7.0781,7.0879,7.0553,7.0716,107200.0
2006-05-31 10:45:00,21.73,21.82,21.72,21.82,99200.0,7.0716,7.1009,7.0683,7.1009,99200.0
2006-05-31 10:50:00,21.82,21.9,21.81,21.9,114400.0,7.1009,7.1269,7.0976,7.1269,114400.0
2006-05-31 10:55:00,21.9,21.92,21.81,21.81,263600.0,7.1269,7.1334,7.0976,7.0976,263600.0
2006-05-31 11:00:00,21.82,21.86,21.81,21.84,243600.0,7.1009,7.1139,7.0976,7.1074,243600.0
2006-05-31 11:05:00,21.84,21.85,21.75,21.77,122400.0,7.1074,7.1106,7.0781,7.0846,122400.0
2006-05-31 11:10:00,21.75,21.77,21.72,21.77,122400.0,7.0781,7.0846,7.0683,7.0846,122400.0
2006-05-31 11:15:00,21.77,21.78,21.74,21.77,210800.0,7.0846,7.0879,7.0748,7.0846,210800.0
2006-05-31 11:20:00,21.77,21.79,21.73,21.73,538000.0,7.0846,7.0911,7.0716,7.0716,538000.0
2006-05-31 11:25:00,21.73,21.82,21.73,21.8,460400.0,7.0716,7.1009,7.0716,7.0944,460400.0
2006-05-31 11:30:00,21.79,21.82,21.77,21.81,138800.0,7.0911,7.1009,7.0846,7.0976,138800.0
2006-05-31 11:35:00,21.8,21.8,21.74,21.77,40400.0,7.0944,7.0944,7.0748,7.0846,40400.0
2006-05-31 11:40:00,21.76,21.77,21.73,21.76,531200.0,7.0814,7.0846,7.0716,7.0814,531200.0
2006-05-31 11:45:00,21.76,21.76,21.74,21.74,35200.0,7.0814,7.0814,7.0748,7.0748,35200.0
2006-05-31 11:50:00,21.73,21.73,21.63,21.68,181200.0,7.0716,7.0716,7.039,7.0553,181200.0
2006-05-31 11:55:00,21.68,21.7,21.67,21.67,160000.0,7.0553,7.0618,7.0521,7.0521,160000.0
2006-05-31 12:00:00,21.67,21.68,21.61,21.64,132400.0,7.0521,7.0553,7.0325,7.0423,132400.0
2006-05-31 12:05:00,21.65,21.68,21.62,21.66,277600.0,7.0456,7.0553,7.0358,7.0488,277600.0
2006-05-31 12:10:00,21.66,22.05,21.66,21.68,134000.0,7.0488,7.1757,7.0488,7.0553,134000.0
2006-05-31 12:15:00,21.68,21.71,21.68,21.68,127600.0,7.0553,7.0651,7.0553,7.0553,127600.0
2006-05-31 12:20:00,21.68,21.7,21.68,21.7,89600.0,7.0553,7.0618,7.0553,7.0618,89600.0
2006-05-31 12:25:00,21.7,21.7,21.64,21.65,145600.0,7.0618,7.0618,7.0423,7.0456,145600.0
2006-05-31 12:30:00,21.65,21.7,21.65,21.68,32400.0,7.0456,7.0618,7.0456,7.0553,32400.0
2006-05-31 12:35:00,21.68,21.71,21.68,21.71,44800.0,7.0553,7.0651,7.0553,7.0651,44800.0
2006-05-31 12:40:00,21.72,21.72,21.67,21.67,68800.0,7.0683,7.0683,7.0521,7.0521,68800.0
2006-05-31 12:45:00,21.68,21.68,21.67,21.68,150000.0,7.0553,7.0553,7.0521,7.0553,150000.0
2006-05-31 12:50:00,21.67,21.74,21.67,21.73,126000.0,7.0521,7.0748,7.0521,7.0716,126000.0
2006-05-31 12:55:00,21.73,21.74,21.69,21.7,110000.0,7.0716,7.0748,7.0586,7.0618,110000.0
2006-05-31 13:00:00,21.7,21.7,21.69,21.69,16800.0,7.0618,7.0618,7.0586,7.0586,16800.0
2006-05-31 13:05:00,21.69,21.7,21.66,21.67,151200.0,7.0586,7.0618,7.0488,7.0521,151200.0
2006-05-31 13:10:00,21.67,21.69,21.65,21.69,46800.0,7.0521,7.0586,7.0456,7.0586,46800.0
2006-05-31 13:15:00,21.69,21.73,21.69,21.7,170800.0,7.0586,7.0716,7.0586,7.0618,170800.0
2006-05-31 13:20:00,21.69,21.7,21.61,21.66,201200.0,7.0586,7.0618,7.0325,7.0488,201200.0
2006-05-31 13:25:00,21.65,21.68,21.64,21.67,74800.0,7.0456,7.0553,7.0423,7.0521,74800.0
2006-05-31 13:30:00,21.67,21.72,21.65,21.72,274000.0,7.0521,7.0683,7.0456,7.0683,274000.0
2006-05-31 13:35:00,21.72,21.72,21.66,21.66,233600.0,7.0683,7.0683,7.0488,7.0488,233600.0
2006-05-31 13:40:00,21.66,21.75,21.66,21.75,290400.0,7.0488,7.0781,7.0488,7.0781,290400.0
2006-05-31 13:45:00,21.75,21.81,21.74,21.74,150000.0,7.0781,7.0976,7.0748,7.0748,150000.0
2006-05-31 13:50:00,21.74,21.83,21.74,21.81,192400.0,7.0748,7.1041,7.0748,7.0976,192400.0
2006-05-31 13:55:00,21.81,21.81,21.7,21.77,136000.0,7.0976,7.0976,7.0618,7.0846,136000.0
2006-05-31 14:00:00,21.77,21.77,21.56,21.59,262400.0,7.0846,7.0846,7.0163,7.026,262400.0
2006-05-31 14:05:00,21.59,21.75,21.56,21.7,282800.0,7.026,7.0781,7.0163,7.0618,282800.0
2006-05-31 14:10:00,21.69,21.77,21.65,21.65,227200.0,7.0586,7.0846,7.0456,7.0456,227200.0
2006-05-31 14:15:00,21.65,21.65,21.56,21.59,410800.0,7.0456,7.0456,7.0163,7.026,410800.0
2006-05-31 14:20:00,21.59,21.65,21.56,21.61,568800.0,7.026,7.0456,7.0163,7.0325,568800.0
2006-05-31 14:25:00,21.63,21.67,21.61,21.65,103600.0,7.039,7.0521,7.0325,7.0456,103600.0
2006-05-31 14:30:00,21.64,21.72,21.63,21.7,178400.0,7.0423,7.0683,7.039,7.0618,178400.0
2006-05-31 14:35:00,21.69,21.73,21.67,21.67,137200.0,7.0586,7.0716,7.0521,7.0521,137200.0
2006-05-31 14:40:00,21.67,21.72,21.64,21.66,103600.0,7.0521,7.0683,7.0423,7.0488,103600.0
2006-05-31 14:45:00,21.66,21.68,21.63,21.68,94400.0,7.0488,7.0553,7.039,7.0553,94400.0
2006-05-31 14:50:00,21.68,21.72,21.65,21.65,99600.0,7.0553,7.0683,7.0456,7.0456,99600.0
2006-05-31 14:55:00,21.65,21.67,21.58,21.61,142400.0,7.0456,7.0521,7.0228,7.0325,142400.0
2006-05-31 15:00:00,21.61,21.64,21.61,21.62,58400.0,7.0325,7.0423,7.0325,7.0358,58400.0
2006-05-31 15:05:00,21.62,21.62,21.55,21.58,114800.0,7.0358,7.0358,7.013,7.0228,114800.0
2006-05-31 15:10:00,21.58,21.59,21.54,21.54,160000.0,7.0228,7.026,7.0098,7.0098,160000.0
2006-05-31 15:15:00,21.53,21.54,21.51,21.52,117600.0,7.0065,7.0098,7.0,7.0032,117600.0
2006-05-31 15:20:00,21.53,21.54,21.5,21.53,203600.0,7.0065,7.0098,6.9967,7.0065,203600.0
2006-05-31 15:25:00,21.52,21.6,21.52,21.58,244400.0,7.0032,7.0293,7.0032,7.0228,244400.0
2006-05-31 15:30:00,21.58,21.61,21.58,21.61,285600.0,7.0228,7.0325,7.0228,7.0325,285600.0
2006-05-31 15:35:00,21.61,21.62,21.56,21.58,128400.0,7.0325,7.0358,7.0163,7.0228,128400.0
2006-05-31 15:40:00,21.59,21.77,21.59,21.76,126800.0,7.026,7.0846,7.026,7.0814,126800.0
2006-05-31 15:45:00,21.73,21.79,21.73,21.76,161200.0,7.0716,7.0911,7.0716,7.0814,161200.0
2006-05-31 15:50:00,21.77,21.8,21.75,21.79,139600.0,7.0846,7.0944,7.0781,7.0911,139600.0
2006-05-31 15:55:00,21.8,21.81,21.69,21.69,366800.0,7.0944,7.0976,7.0586,7.0586,366800.0
2006-06-01 09:30:00,21.65,21.67,21.59,21.59,198400.0,7.0456,7.0521,7.026,7.026,198400.0
2006-06-01 09:35:00,21.57,21.62,21.51,21.59,233200.0,7.0195,7.0358,7.0,7.026,233200.0
2006-06-01 09:40:00,21.59,21.59,21.35,21.44,309200.0,7.026,7.026,6.9479,6.9772,309200.0
2006-06-01 09:45:00,21.44,21.59,21.44,21.58,195600.0,6.9772,7.026,6.9772,7.0228,195600.0
2006-06-01 09:50:00,21.58,21.61,21.5,21.61,221600.0,7.0228,7.0325,6.9967,7.0325,221600.0
2006-06-01 09:55:00,21.61,21.65,21.59,21.62,112800.0,7.0325,7.0456,7.026,7.0358,112800.0
2006-06-01 10:00:00,21.64,21.67,21.6,21.67,173200.0,7.0423,7.0521,7.0293,7.0521,173200.0
2006-06-01 10:05:00,21.66,21.67,21.56,21.6,80000.0,7.0488,7.0521,7.0163,7.0293,80000.0
2006-06-01 10:10:00,21.59,21.59,21.56,21.57,92000.0,7.026,7.026,7.0163,7.0195,92000.0
2006-06-01 10:15:00,21.55,21.6,21.54,21.58,209600.0,7.013,7.0293,7.0098,7.0228,209600.0
2006-06-01 10:20:00,21.59,21.65,21.52,21.54,93200.0,7.026,7.0456,7.0032,7.0098,93200.0
2006-06-01 10:25:00,21.53,21.58,21.51,21.57,108400.0,7.0065,7.0228,7.0,7.0195,108400.0
2006-06-01 10:30:00,21.56,21.67,21.55,21.64,138000.0,7.0163,7.0521,7.013,7.0423,138000.0
2006-06-01 10:35:00,21.64,21.85,21.63,21.81,203200.0,7.0423,7.1106,7.039,7.0976,203200.0
2006-06-01 10:40:00,21.83,21.88,21.78,21.84,208800.0,7.1041,7.1204,7.0879,7.1074,208800.0
2006-06-01 10:45:00,21.83,21.91,21.8,21.9,208800.0,7.1041,7.1302,7.0944,7.1269,208800.0
2006-06-01 10:50:00,21.91,21.96,21.86,21.96,164400.0,7.1302,7.1464,7.1139,7.1464,164400.0
2006-06-01 10:55:00,21.96,22.05,21.96,22.03,215200.0,7.1464,7.1757,7.1464,7.1692,215200.0
2006-06-01 11:00:00,22.04,22.08,22.01,22.05,147200.0,7.1725,7.1855,7.1627,7.1757,147200.0
2006-06-01 11:05:00,22.05,22.06,22.01,22.05,93200.0,7.1757,7.179,7.1627,7.1757,93200.0
2006-06-01 11:10:00,22.05,22.12,22.03,22.11,161600.0,7.1757,7.1985,7.1692,7.1953,161600.0
2006-06-01 11:15:00,22.12,22.17,22.08,22.16,240400.0,7.1985,7.2148,7.1855,7.2115,240400.0
2006-06-01 11:20:00,22.16,22.18,22.1,22.14,344000.0,7.2115,7.218,7.192,7.205,344000.0
2006-06-01 11:25:00,22.14,22.15,22.1,22.13,212400.0,7.205,7.2083,7.192,7.2018,212400.0
2006-06-01 11:30:00,22.12,22.16,22.1,22.15,229200.0,7.1985,7.2115,7.192,7.2083,229200.0
2006-06-01 11:35:00,22.12,22.14,22.02,22.05,186800.0,7.1985,7.205,7.166,7.1757,186800.0
2006-06-01 11:40:00,22.04,22.04,21.96,21.99,169600.0,7.1725,7.1725,7.1464,7.1562,169600.0
2006-06-01 11:45:00,22.0,22.14,21.99,22.1,165200.0,7.1595,7.205,7.1562,7.192,165200.0
2006-06-01 11:50:00,22.1,22.12,22.08,22.09,116000.0,7.192,7.1985,7.1855,7.1887,116000.0
2006-06-01 11:55:00,22.09,22.09,22.03,22.05,102400.0,7.1887,7.1887,7.1692,7.1757,102400.0
2006-06-01 12:00:00,22.03,22.06,22.03,22.05,33200.0,7.1692,7.179,7.1692,7.1757,33200.0
2006-06-01 12:05:00,22.03,22.04,21.99,22.0,90400.0,7.1692,7.1725,7.1562,7.1595,90400.0
2006-06-01 12:10:00,22.0,22.03,21.98,22.03,75200.0,7.1595,7.1692,7.1529,7.1692,75200.0
2006-06-01 12:15:00,22.02,22.03,22.01,22.01,54000.0,7.166,7.1692,7.1627,7.1627,54000.0
2006-06-01 12:20:00,22.02,22.03,22.01,22.02,50800.0,7.166,7.1692,7.1627,7.166,50800.0
2006-06-01 12:25:00,22.02,22.02,21.99,21.99,52400.0,7.166,7.166,7.1562,7.1562,52400.0
2006-06-01 12:30:00,21.99,22.04,21.99,22.04,52000.0,7.1562,7.1725,7.1562,7.1725,52000.0
2006-06-01 12:35:00,22.04,22.07,21.99,21.99,50000.0,7.1725,7.1822,7.1562,7.1562,50000.0
2006-06-01 12:40:00,22.0,22.0,21.91,21.92,78400.0,7.1595,7.1595,7.1302,7.1334,78400.0
2006-06-01 12:45:00,21.91,21.98,21.91,21.97,106800.0,7.1302,7.1529,7.1302,7.1497,106800.0
2006-06-01 12:50:00,21.96,21.98,21.89,21.91,70800.0,7.1464,7.1529,7.1237,7.1302,70800.0
2006-06-01 12:55:00,21.92,21.96,21.91,21.94,44400.0,7.1334,7.1464,7.1302,7.1399,44400.0
2006-06-01 13:00:00,21.94,21.95,21.87,21.88,50400.0,7.1399,7.1432,7.1171,7.1204,50400.0
2006-06-01 13:05:00,21.86,21.88,21.82,21.85,80800.0,7.1139,7.1204,7.1009,7.1106,80800.0
2006-06-01 13:10:00,21.85,21.87,21.83,21.86,34400.0,7.1106,7.1171,7.1041,7.1139,34400.0
2006-06-01 13:15:00,21.86,21.9,21.85,21.9,75600.0,7.1139,7.1269,7.1106,7.1269,75600.0
2006-06-01 13:20:00,21.9,21.92,21.84,21.85,86800.0,7.1269,7.1334,7.1074,7.1106,86800.0
2006-06-01 13:25:00,21.85,21.9,21.81,21.88,238400.0,7.1106,7.1269,7.0976,7.1204,238400.0
2006-06-01 13:30:00,21.9,21.9,21.81,21.83,135600.0,7.1269,7.1269,7.0976,7.1041,135600.0
2006-06-01 13:35:00,21.82,21.84,21.82,21.83,122400.0,7.1009,7.1074,7.1009,7.1041,122400.0
2006-06-01 13:40:00,21.84,21.89,21.83,21.87,84000.0,7.1074,7.1237,7.1041,7.1171,84000.0
2006-06-01 13:45:00,21.87,21.97,21.86,21.93,110800.0,7.1171,7.1497,7.1139,7.1367,110800.0
2006-06-01 13:50:00,21.93,21.95,21.88,21.88,112800.0,7.1367,7.1432,7.1204,7.1204,112800.0
2006-06-01 13:55:00,21.88,21.94,21.86,21.94,149600.0,7.1204,7.1399,7.1139,7.1399,149600.0
2006-06-01 14:00:00,21.94,21.96,21.88,21.89,228800.0,7.1399,7.1464,7.1204,7.1237,228800.0
2006-06-01 14:05:00,21.89,21.9,21.78,21.79,110400.0,7.1237,7.1269,7.0879,7.0911,110400.0
2006-06-01 14:10:00,21.79,21.79,21.71,21.77,138000.0,7.0911,7.0911,7.0651,7.0846,138000.0
2006-06-01 14:15:00,21.78,21.8,21.74,21.79,80800.0,7.0879,7.0944,7.0748,7.0911,80800.0
2006-06-01 14:20:00,21.81,22.0,21.79,21.95,165600.0,7.0976,7.1595,7.0911,7.1432,165600.0
2006-06-01 14:25:00,21.94,21.94,21.86,21.86,83200.0,7.1399,7.1399,7.1139,7.1139,83200.0
2006-06-01 14:30:00,21.86,21.88,21.81,21.82,270400.0,7.1139,7.1204,7.0976,7.1009,270400.0
2006-06-01 14:35:00,21.82,21.9,21.82,21.88,161600.0,7.1009,7.1269,7.1009,7.1204,161600.0
2006-06-01 14:40:00,21.88,21.91,21.83,21.91,82000.0,7.1204,7.1302,7.1041,7.1302,82000.0
2006-06-01 14:45:00,21.88,21.93,21.86,21.92,68400.0,7.1204,7.1367,7.1139,7.1334,68400.0
2006-06-01 14:50:00,21.93,21.93,21.88,21.88,94000.0,7.1367,7.1367,7.1204,7.1204,94000.0
2006-06-01 14:55:00,21.88,21.91,21.86,21.89,68800.0,7.1204,7.1302,7.1139,7.1237,68800.0
2006-06-01 15:00:00,21.9,21.9,21.83,21.84,117600.0,7.1269,7.1269,7.1041,7.1074,117600.0
2006-06-01 15:05:00,21.84,21.85,21.77,21.77,71200.0,7.1074,7.1106,7.0846,7.0846,71200.0
2006-06-01 15:10:00,21.78,21.79,21.71,21.71,118000.0,7.0879,7.0911,7.0651,7.0651,118000.0
2006-06-01 15:15:00,21.73,21.83,21.71,21.76,137600.0,7.0716,7.1041,7.0651,7.0814,137600.0
2006-06-01 15:20:00,21.76,21.89,21.75,21.89,90000.0,7.0814,7.1237,7.0781,7.1237,90000.0
2006-06-01 15:25:00,21.88,21.89,21.82,21.84,80800.0,7.1204,7.1237,7.1009,7.1074,80800.0
2006-06-01 15:30:00,21.82,21.9,21.82,21.9,208400.0,7.1009,7.1269,7.1009,7.1269,208400.0
2006-06-01 15:35:00,21.89,21.93,21.88,21.91,235600.0,7.1237,7.1367,7.1204,7.1302,235600.0
2006-06-01 15:40:00,21.91,21.99,21.84,21.85,244400.0,7.1302,7.1562,7.1074,7.1106,244400.0
2006-06-01 15:45:00,21.85,21.97,21.85,21.97,207200.0,7.1106,7.1497,7.1106,7.1497,207200.0
2006-06-01 15:50:00,21.98,22.07,21.97,22.06,300800.0,7.1529,7.1822,7.1497,7.179,300800.0
2006-06-01 15:55:00,22.06,22.06,21.96,22.05,293200.0,7.179,7.179,7.1464,7.1757,293200.0
2006-06-02 09:30:00,22.56,22.64,22.5,22.57,462800.0,7.3417,7.3677,7.3222,7.3449,462800.0
2006-06-02 09:35:00,22.57,22.61,22.49,22.49,353600.0,7.3449,7.358,7.3189,7.3189,353600.0
2006-06-02 09:40:00,22.5,22.51,22.34,22.35,222000.0,7.3222,7.3254,7.2701,7.2734,222000.0
2006-06-02 09:45:00,22.35,22.45,22.33,22.45,195600.0,7.2734,7.3059,7.2668,7.3059,195600.0
2006-06-02 09:50:00,22.44,22.54,22.34,22.39,256400.0,7.3026,7.3352,7.2701,7.2864,256400.0
2006-06-02 09:55:00,22.38,22.39,22.24,22.38,236400.0,7.2831,7.2864,7.2376,7.2831,236400.0
2006-06-02 10:00:00,22.38,22.42,22.31,22.4,232800.0,7.2831,7.2961,7.2603,7.2896,232800.0
2006-06-02 10:05:00,22.42,22.49,22.35,22.49,131600.0,7.2961,7.3189,7.2734,7.3189,131600.0
2006-06-02 10:10:00,22.5,22.55,22.4,22.41,133600.0,7.3222,7.3384,7.2896,7.2929,133600.0
2006-06-02 10:15:00,22.41,22.49,22.4,22.47,109600.0,7.2929,7.3189,7.2896,7.3124,109600.0
2006-06-02 10:20:00,22.47,22.47,22.36,22.42,81200.0,7.3124,7.3124,7.2766,7.2961,81200.0
2006-06-02 10:25:00,22.43,22.53,22.43,22.46,135200.0,7.2994,7.3319,7.2994,7.3092,135200.0
2006-06-02 10:30:00,22.45,22.5,22.43,22.48,166400.0,7.3059,7.3222,7.2994,7.3157,166400.0
2006-06-02 10:35:00,22.48,22.49,22.4,22.43,285600.0,7.3157,7.3189,7.2896,7.2994,285600.0
2006-06-02 10:40:00,22.43,22.45,22.38,22.44,96400.0,7.2994,7.3059,7.2831,7.3026,96400.0
2006-06-02 10:45:00,22.44,22.49,22.41,22.41,90800.0,7.3026,7.3189,7.2929,7.2929,90800.0
2006-06-02 10:50:00,22.41,22.41,22.34,22.35,66800.0,7.2929,7.2929,7.2701,7.2734,66800.0
2006-06-02 10:55:00,22.34,22.35,22.3,22.32,141600.0,7.2701,7.2734,7.2571,7.2636,141600.0
2006-06-02 11:00:00,22.32,22.38,22.29,22.3,189600.0,7.2636,7.2831,7.2538,7.2571,189600.0
2006-06-02 11:05:00,22.28,22.32,22.09,22.2,266400.0,7.2506,7.2636,7.1887,7.2245,266400.0
2006-06-02 11:10:00,22.2,22.24,22.14,22.14,178800.0,7.2245,7.2376,7.205,7.205,178800.0
2006-06-02 11:15:00,22.15,22.22,22.11,22.15,99200.0,7.2083,7.231,7.1953,7.2083,99200.0
2006-06-02 11:20:00,22.15,22.15,22.11,22.13,109200.0,7.2083,7.2083,7.1953,7.2018,109200.0
2006-06-02 11:25:00,22.15,22.15,22.09,22.1,92400.0,7.2083,7.2083,7.1887,7.192,92400.0
2006-06-02 11:30:00,22.09,22.14,22.09,22.11,115200.0,7.1887,7.205,7.1887,7.1953,115200.0
2006-06-02 11:35:00,22.1,22.13,22.07,22.13,110000.0,7.192,7.2018,7.1822,7.2018,110000.0
2006-06-02 11:40:00,22.13,22.13,22.06,22.06,98800.0,7.2018,7.2018,7.179,7.179,98800.0
2006-06-02 11:45:00,22.06,22.07,21.95,21.98,112400.0,7.179,7.1822,7.1432,7.1529,112400.0
2006-06-02 11:50:00,21.97,21.99,21.89,21.96,166800.0,7.1497,7.1562,7.1237,7.1464,166800.0
2006-06-02 11:55:00,21.96,22.04,21.96,22.04,126400.0,7.1464,7.1725,7.1464,7.1725,126400.0
2006-06-02 12:00:00,22.03,22.06,22.0,22.06,107200.0,7.1692,7.179,7.1595,7.179,107200.0
2006-06-02 12:05:00,22.08,22.11,22.06,22.11,182000.0,7.1855,7.1953,7.179,7.1953,182000.0
2006-06-02 12:10:00,22.11,22.11,22.01,22.02,146000.0,7.1953,7.1953,7.1627,7.166,146000.0
2006-06-02 12:15:00,22.0,22.11,21.98,22.07,86800.0,7.1595,7.1953,7.1529,7.1822,86800.0
2006-06-02 12:20:00,22.07,22.18,22.06,22.16,83600.0,7.1822,7.218,7.179,7.2115,83600.0
2006-06-02 12:25:00,22.16,22.21,22.16,22.2,60000.0,7.2115,7.2278,7.2115,7.2245,60000.0
2006-06-02 12:30:00,22.2,22.24,22.18,22.24,94000.0,7.2245,7.2376,7.218,7.2376,94000.0
2006-06-02 12:35:00,22.23,22.27,22.22,22.27,89600.0,7.2343,7.2473,7.231,7.2473,89600.0
2006-06-02 12:40:00,22.27,22.27,22.25,22.25,56800.0,7.2473,7.2473,7.2408,7.2408,56800.0
2006-06-02 12:45:00,22.27,22.31,22.25,22.31,70400.0,7.2473,7.2603,7.2408,7.2603,70400.0
2006-06-02 12:50:00,22.31,22.33,22.28,22.28,61600.0,7.2603,7.2668,7.2506,7.2506,61600.0
2006-06-02 12:55:00,22.29,22.29,22.27,22.27,63200.0,7.2538,7.2538,7.2473,7.2473,63200.0
2006-06-02 13:00:00,22.27,22.29,22.26,22.28,54000.0,7.2473,7.2538,7.2441,7.2506,54000.0
2006-06-02 13:05:00,22.28,22.33,22.28,22.3,64000.0,7.2506,7.2668,7.2506,7.2571,64000.0
2006-06-02 13:10:00,22.31,22.31,22.28,22.3,28800.0,7.2603,7.2603,7.2506,7.2571,28800.0
2006-06-02 13:15:00,22.3,22.35,22.3,22.33,61600.0,7.2571,7.2734,7.2571,7.2668,61600.0
2006-06-02 13:20:00,22.33,22.34,22.3,22.31,48000.0,7.2668,7.2701,7.2571,7.2603,48000.0
2006-06-02 13:25:00,22.31,22.34,22.29,22.33,54800.0,7.2603,7.2701,7.2538,7.2668,54800.0
2006-06-02 13:30:00,22.35,22.35,22.28,22.28,67200.0,7.2734,7.2734,7.2506,7.2506,67200.0
2006-06-02 13:35:00,22.27,22.28,22.23,22.25,51600.0,7.2473,7.2506,7.2343,7.2408,51600.0
2006-06-02 13:40:00,22.24,22.26,22.2,22.2,67200.0,7.2376,7.2441,7.2245,7.2245,67200.0
2006-06-02 13:45:00,22.19,22.2,22.11,22.13,128400.0,7.2213,7.2245,7.1953,7.2018,128400.0
2006-06-02 13:50:00,22.13,22.18,22.13,22.17,70800.0,7.2018,7.218,7.2018,7.2148,70800.0
2006-06-02 13:55:00,22.18,22.23,22.18,22.23,56800.0,7.218,7.2343,7.218,7.2343,56800.0
2006-06-02 14:00:00,22.23,22.24,22.19,22.19,50000.0,7.2343,7.2376,7.2213,7.2213,50000.0
2006-06-02 14:05:00,22.19,22.29,22.19,22.28,70000.0,7.2213,7.2538,7.2213,7.2506,70000.0
2006-06-02 14:10:00,22.28,22.32,22.28,22.31,46400.0,7.2506,7.2636,7.2506,7.2603,46400.0
2006-06-02 14:15:00,22.32,22.34,22.19,22.21,122000.0,7.2636,7.2701,7.2213,7.2278,122000.0
2006-06-02 14:20:00,22.23,22.29,22.23,22.29,34800.0,7.2343,7.2538,7.2343,7.2538,34800.0
2006-06-02 14:25:00,22.29,22.3,22.27,22.3,44400.0,7.2538,7.2571,7.2473,7.2571,44400.0
2006-06-02 14:30:00,22.3,22.42,22.3,22.42,112000.0,7.2571,7.2961,7.2571,7.2961,112000.0
2006-06-02 14:35:00,22.41,22.47,22.38,22.45,161600.0,7.2929,7.3124,7.2831,7.3059,161600.0
2006-06-02 14:40:00,22.45,22.46,22.36,22.39,82800.0,7.3059,7.3092,7.2766,7.2864,82800.0
2006-06-02 14:45:00,22.41,22.45,22.38,22.38,66400.0,7.2929,7.3059,7.2831,7.2831,66400.0
2006-06-02 14:50:00,22.38,22.38,22.21,22.21,90400.0,7.2831,7.2831,7.2278,7.2278,90400.0
2006-06-02 14:55:00,22.21,22.3,22.21,22.3,102400.0,7.2278,7.2571,7.2278,7.2571,102400.0
2006-06-02 15:00:00,22.3,22.33,22.27,22.29,68000.0,7.2571,7.2668,7.2473,7.2538,68000.0
2006-06-02 15:05:00,22.29,22.3,22.26,22.29,68400.0,7.2538,7.2571,7.2441,7.2538,68400.0
2006-06-02 15:10:00,22.29,22.38,22.26,22.36,54800.0,7.2538,7.2831,7.2441,7.2766,54800.0
2006-06-02 15:15:00,22.36,22.42,22.36,22.41,87200.0,7.2766,7.2961,7.2766,7.2929,87200.0
2006-06-02 15:20:00,22.41,22.46,22.39,22.46,65200.0,7.2929,7.3092,7.2864,7.3092,65200.0
2006-06-02 15:25:00,22.45,22.47,22.4,22.43,112000.0,7.3059,7.3124,7.2896,7.2994,112000.0
2006-06-02 15:30:00,22.42,22.43,22.39,22.41,62000.0,7.2961,7.2994,7.2864,7.2929,62000.0
2006-06-02 15:35:00,22.41,22.43,22.33,22.33,159200.0,7.2929,7.2994,7.2668,7.2668,159200.0
2006-06-02 15:40:00,22.33,22.38,22.33,22.33,168400.0,7.2668,7.2831,7.2668,7.2668,168400.0
2006-06-02 15:45:00,22.33,22.35,22.29,22.33,208800.0,7.2668,7.2734,7.2538,7.2668,208800.0
2006-06-02 15:50:00,22.33,22.34,22.27,22.28,141200.0,7.2668,7.2701,7.2473,7.2506,141200.0
2006-06-02 15:55:00,22.28,22.32,22.25,22.31,394800.0,7.2506,7.2636,7.2408,7.2603,394800.0
2006-06-05 09:30:00,22.43,22.5,22.4,22.45,204800.0,7.2994,7.3222,7.2896,7.3059,204800.0
2006-06-05 09:35:00,22.46,22.47,22.28,22.28,167600.0,7.3092,7.3124,7.2506,7.2506,167600.0
2006-06-05 09:40:00,22.26,22.33,22.18,22.19,183200.0,7.2441,7.2668,7.218,7.2213,183200.0
2006-06-05 09:45:00,22.19,22.21,22.06,22.18,161200.0,7.2213,7.2278,7.179,7.218,161200.0
2006-06-05 09:50:00,22.19,22.19,22.07,22.15,223200.0,7.2213,7.2213,7.1822,7.2083,223200.0
2006-06-05 09:55:00,22.17,22.21,22.11,22.11,131200.0,7.2148,7.2278,7.1953,7.1953,131200.0
2006-06-05 10:00:00,22.13,22.15,22.0,22.05,233600.0,7.2018,7.2083,7.1595,7.1757,233600.0
2006-06-05 10:05:00,22.06,22.14,22.05,22.1,218800.0,7.179,7.205,7.1757,7.192,218800.0
2006-06-05 10:10:00,22.1,22.12,22.07,22.1,180400.0,7.192,7.1985,7.1822,7.192,180400.0
2006-06-05 10:15:00,22.1,22.16,22.09,22.1,126800.0,7.192,7.2115,7.1887,7.192,126800.0
2006-06-05 10:20:00,22.11,22.21,22.1,22.17,174400.0,7.1953,7.2278,7.192,7.2148,174400.0
2006-06-05 10:25:00,22.2,22.24,22.17,22.2,116400.0,7.2245,7.2376,7.2148,7.2245,116400.0
2006-06-05 10:30:00,22.2,22.25,22.2,22.23,121600.0,7.2245,7.2408,7.2245,7.2343,121600.0
2006-06-05 10:35:00,22.23,22.31,22.23,22.27,218000.0,7.2343,7.2603,7.2343,7.2473,218000.0
2006-06-05 10:40:00,22.27,22.27,22.22,22.26,207600.0,7.2473,7.2473,7.231,7.2441,207600.0
2006-06-05 10:45:00,22.27,22.32,22.26,22.29,160800.0,7.2473,7.2636,7.2441,7.2538,160800.0
2006-06-05 10:50:00,22.29,22.36,22.29,22.36,137200.0,7.2538,7.2766,7.2538,7.2766,137200.0
2006-06-05 10:55:00,22.33,22.36,22.27,22.28,89600.0,7.2668,7.2766,7.2473,7.2506,89600.0
2006-06-05 11:00:00,22.28,22.31,22.25,22.25,76800.0,7.2506,7.2603,7.2408,7.2408,76800.0
2006-06-05 11:05:00,22.28,22.29,22.25,22.27,42000.0,7.2506,7.2538,7.2408,7.2473,42000.0
2006-06-05 11:10:00,22.28,22.3,22.26,22.3,40800.0,7.2506,7.2571,7.2441,7.2571,40800.0
2006-06-05 11:15:00,22.3,22.3,22.23,22.24,63200.0,7.2571,7.2571,7.2343,7.2376,63200.0
2006-06-05 11:20:00,22.24,22.25,22.19,22.23,110800.0,7.2376,7.2408,7.2213,7.2343,110800.0
2006-06-05 11:25:00,22.23,22.25,22.13,22.17,140800.0,7.2343,7.2408,7.2018,7.2148,140800.0
2006-06-05 11:30:00,22.15,22.17,22.13,22.13,81200.0,7.2083,7.2148,7.2018,7.2018,81200.0
2006-06-05 11:35:00,22.13,22.13,22.03,22.05,186800.0,7.2018,7.2018,7.1692,7.1757,186800.0
2006-06-05 11:40:00,22.04,22.11,22.03,22.11,164000.0,7.1725,7.1953,7.1692,7.1953,164000.0
2006-06-05 11:45:00,22.1,22.12,22.08,22.09,41200.0,7.192,7.1985,7.1855,7.1887,41200.0
2006-06-05 11:50:00,22.09,22.11,22.05,22.05,106400.0,7.1887,7.1953,7.1757,7.1757,106400.0
2006-06-05 11:55:00,22.07,22.14,22.03,22.12,102800.0,7.1822,7.205,7.1692,7.1985,102800.0
2006-06-05 12:00:00,22.12,22.17,22.12,22.16,91600.0,7.1985,7.2148,7.1985,7.2115,91600.0
2006-06-05 12:05:00,22.16,22.16,22.12,22.14,83200.0,7.2115,7.2115,7.1985,7.205,83200.0
2006-06-05 12:10:00,22.13,22.13,22.07,22.09,128400.0,7.2018,7.2018,7.1822,7.1887,128400.0
2006-06-05 12:15:00,22.08,22.1,22.07,22.09,33600.0,7.1855,7.192,7.1822,7.1887,33600.0
2006-06-05 12:20:00,22.1,22.1,22.04,22.06,69200.0,7.192,7.192,7.1725,7.179,69200.0
2006-06-05 12:25:00,22.05,22.08,22.04,22.06,52800.0,7.1757,7.1855,7.1725,7.179,52800.0
2006-06-05 12:30:00,22.04,22.07,22.03,22.07,46000.0,7.1725,7.1822,7.1692,7.1822,46000.0
2006-06-05 12:35:00,22.07,22.07,22.01,22.05,53200.0,7.1822,7.1822,7.1627,7.1757,53200.0
2006-06-05 12:40:00,22.04,22.05,22.0,22.04,83200.0,7.1725,7.1757,7.1595,7.1725,83200.0
2006-06-05 12:45:00,22.03,22.1,22.03,22.07,52400.0,7.1692,7.192,7.1692,7.1822,52400.0
2006-06-05 12:50:00,22.06,22.1,22.05,22.09,62400.0,7.179,7.192,7.1757,7.1887,62400.0
2006-06-05 12:55:00,22.09,22.09,22.04,22.07,80400.0,7.1887,7.1887,7.1725,7.1822,80400.0
2006-06-05 13:00:00,22.07,22.08,22.05,22.08,38800.0,7.1822,7.1855,7.1757,7.1855,38800.0
2006-06-05 13:05:00,22.08,22.11,22.08,22.11,41600.0,7.1855,7.1953,7.1855,7.1953,41600.0
2006-06-05 13:10:00,22.11,22.11,22.08,22.08,18800.0,7.1953,7.1953,7.1855,7.1855,18800.0
2006-06-05 13:15:00,22.07,22.1,22.05,22.1,42000.0,7.1822,7.192,7.1757,7.192,42000.0
2006-06-05 13:20:00,22.1,22.1,22.05,22.05,45600.0,7.192,7.192,7.1757,7.1757,45600.0
2006-06-05 13:25:00,22.06,22.09,22.05,22.06,54000.0,7.179,7.1887,7.1757,7.179,54000.0
2006-06-05 13:30:00,22.08,22.1,22.06,22.07,32800.0,7.1855,7.192,7.179,7.1822,32800.0
2006-06-05 13:35:00,22.06,22.06,21.95,21.95,224400.0,7.179,7.179,7.1432,7.1432,224400.0
2006-06-05 13:40:00,21.95,21.97,21.92,21.95,130400.0,7.1432,7.1497,7.1334,7.1432,130400.0
2006-06-05 13:45:00,21.93,21.96,21.9,21.91,107600.0,7.1367,7.1464,7.1269,7.1302,107600.0
2006-06-05 13:50:00,21.91,21.92,21.86,21.88,205200.0,7.1302,7.1334,7.1139,7.1204,205200.0
2006-06-05 13:55:00,21.88,21.96,21.87,21.94,113600.0,7.1204,7.1464,7.1171,7.1399,113600.0
2006-06-05 14:00:00,21.93,21.95,21.83,21.83,131600.0,7.1367,7.1432,7.1041,7.1041,131600.0
2006-06-05 14:05:00,21.84,21.86,21.8,21.8,97600.0,7.1074,7.1139,7.0944,7.0944,97600.0
2006-06-05 14:10:00,21.82,21.86,21.8,21.82,104400.0,7.1009,7.1139,7.0944,7.1009,104400.0
2006-06-05 14:15:00,21.78,21.84,21.75,21.75,258000.0,7.0879,7.1074,7.0781,7.0781,258000.0
2006-06-05 14:20:00,21.75,21.81,21.64,21.79,234400.0,7.0781,7.0976,7.0423,7.0911,234400.0
2006-06-05 14:25:00,21.8,21.85,21.79,21.84,200400.0,7.0944,7.1106,7.0911,7.1074,200400.0
2006-06-05 14:30:00,21.84,21.85,21.75,21.75,178400.0,7.1074,7.1106,7.0781,7.0781,178400.0
2006-06-05 14:35:00,21.75,21.75,21.67,21.67,114400.0,7.0781,7.0781,7.0521,7.0521,114400.0
2006-06-05 14:40:00,21.68,21.78,21.66,21.75,128000.0,7.0553,7.0879,7.0488,7.0781,128000.0
2006-06-05 14:45:00,21.75,21.82,21.71,21.73,124800.0,7.0781,7.1009,7.0651,7.0716,124800.0
2006-06-05 14:50:00,21.7,21.77,21.67,21.73,130800.0,7.0618,7.0846,7.0521,7.0716,130800.0
2006-06-05 14:55:00,21.75,21.8,21.73,21.74,84000.0,7.0781,7.0944,7.0716,7.0748,84000.0
2006-06-05 15:00:00,21.74,21.75,21.68,21.68,67200.0,7.0748,7.0781,7.0553,7.0553,67200.0
2006-06-05 15:05:00,21.68,21.7,21.56,21.58,253200.0,7.0553,7.0618,7.0163,7.0228,253200.0
2006-06-05 15:10:00,21.56,21.6,21.53,21.58,220000.0,7.0163,7.0293,7.0065,7.0228,220000.0
2006-06-05 15:15:00,21.58,21.73,21.57,21.71,331600.0,7.0228,7.0716,7.0195,7.0651,331600.0
2006-06-05 15:20:00,21.7,21.72,21.59,21.6,220000.0,7.0618,7.0683,7.026,7.0293,220000.0
2006-06-05 15:25:00,21.59,21.6,21.54,21.55,210000.0,7.026,7.0293,7.0098,7.013,210000.0
2006-06-05 15:30:00,21.55,21.59,21.54,21.55,119600.0,7.013,7.026,7.0098,7.013,119600.0
2006-06-05 15:35:00,21.55,21.55,21.5,21.55,248000.0,7.013,7.013,6.9967,7.013,248000.0
2006-06-05 15:40:00,21.55,21.55,21.49,21.5,224000.0,7.013,7.013,6.9935,6.9967,224000.0
2006-06-05 15:45:00,21.49,21.53,21.45,21.49,278000.0,6.9935,7.0065,6.9805,6.9935,278000.0
2006-06-05 15:50:00,21.5,21.5,21.45,21.49,251600.0,6.9967,6.9967,6.9805,6.9935,251600.0
2006-06-05 15:55:00,21.48,21.51,21.45,21.45,405200.0,6.9902,7.0,6.9805,6.9805,405200.0
2006-06-06 09:30:00,21.46,21.5,21.4,21.46,192400.0,6.9837,6.9967,6.9642,6.9837,192400.0
2006-06-06 09:35:00,21.46,21.46,21.33,21.34,144400.0,6.9837,6.9837,6.9414,6.9447,144400.0
2006-06-06 09:40:00,21.33,21.48,21.33,21.47,144800.0,6.9414,6.9902,6.9414,6.987,144800.0
2006-06-06 09:45:00,21.47,21.53,21.2,21.22,250800.0,6.987,7.0065,6.8991,6.9056,250800.0
2006-06-06 09:50:00,21.23,21.27,21.19,21.19,252400.0,6.9089,6.9219,6.8959,6.8959,252400.0
2006-06-06 09:55:00,21.19,21.2,21.04,21.08,337200.0,6.8959,6.8991,6.847,6.8601,337200.0
2006-06-06 10:00:00,21.09,21.14,21.08,21.13,328000.0,6.8633,6.8796,6.8601,6.8763,328000.0
2006-06-06 10:05:00,21.12,21.12,21.03,21.05,377600.0,6.8731,6.8731,6.8438,6.8503,377600.0
2006-06-06 10:10:00,21.05,21.13,21.05,21.1,287600.0,6.8503,6.8763,6.8503,6.8666,287600.0
2006-06-06 10:15:00,21.09,21.14,21.09,21.12,432000.0,6.8633,6.8796,6.8633,6.8731,432000.0
2006-06-06 10:20:00,21.12,21.32,21.12,21.3,300000.0,6.8731,6.9382,6.8731,6.9317,300000.0
2006-06-06 10:25:00,21.29,21.3,21.22,21.26,356400.0,6.9284,6.9317,6.9056,6.9186,356400.0
2006-06-06 10:30:00,21.26,21.3,21.22,21.26,340000.0,6.9186,6.9317,6.9056,6.9186,340000.0
2006-06-06 10:35:00,21.26,21.27,21.12,21.18,236800.0,6.9186,6.9219,6.8731,6.8926,236800.0
2006-06-06 10:40:00,21.18,21.21,21.12,21.19,136000.0,6.8926,6.9024,6.8731,6.8959,136000.0
2006-06-06 10:45:00,21.19,21.19,21.09,21.1,161200.0,6.8959,6.8959,6.8633,6.8666,161200.0
2006-06-06 10:50:00,21.1,21.12,21.04,21.08,224400.0,6.8666,6.8731,6.847,6.8601,224400.0
2006-06-06 10:55:00,21.08,21.12,21.02,21.02,159200.0,6.8601,6.8731,6.8405,6.8405,159200.0
2006-06-06 11:00:00,21.02,21.06,21.0,21.0,304000.0,6.8405,6.8536,6.834,6.834,304000.0
2006-06-06 11:05:00,21.0,21.0,20.86,20.87,345600.0,6.834,6.834,6.7885,6.7917,345600.0
2006-06-06 11:10:00,20.88,20.96,20.8,20.96,281200.0,6.795,6.821,6.7689,6.821,281200.0
2006-06-06 11:15:00,20.95,20.99,20.84,20.9,210800.0,6.8178,6.8308,6.782,6.8015,210800.0
2006-06-06 11:20:00,20.9,20.97,20.89,20.91,171600.0,6.8015,6.8243,6.7982,6.8047,171600.0
2006-06-06 11:25:00,20.91,20.91,20.84,20.88,157200.0,6.8047,6.8047,6.782,6.795,157200.0
2006-06-06 11:30:00,20.88,20.91,20.84,20.86,170400.0,6.795,6.8047,6.782,6.7885,170400.0
2006-06-06 11:35:00,20.86,20.9,20.81,20.81,110000.0,6.7885,6.8015,6.7722,6.7722,110000.0
2006-06-06 11:40:00,20.81,20.82,20.75,20.75,176000.0,6.7722,6.7754,6.7527,6.7527,176000.0
2006-06-06 11:45:00,20.76,20.79,20.72,20.75,273600.0,6.7559,6.7657,6.7429,6.7527,273600.0
2006-06-06 11:50:00,20.77,20.83,20.74,20.74,198400.0,6.7592,6.7787,6.7494,6.7494,198400.0
2006-06-06 11:55:00,20.73,20.75,20.71,20.75,194000.0,6.7462,6.7527,6.7397,6.7527,194000.0
2006-06-06 12:00:00,20.75,20.78,20.72,20.78,63600.0,6.7527,6.7624,6.7429,6.7624,63600.0
2006-06-06 12:05:00,20.76,20.8,20.73,20.8,124800.0,6.7559,6.7689,6.7462,6.7689,124800.0
2006-06-06 12:10:00,20.8,20.88,20.8,20.88,180400.0,6.7689,6.795,6.7689,6.795,180400.0
2006-06-06 12:15:00,20.88,20.98,20.86,20.89,217200.0,6.795,6.8275,6.7885,6.7982,217200.0
2006-06-06 12:20:00,20.89,20.89,20.81,20.89,152800.0,6.7982,6.7982,6.7722,6.7982,152800.0
2006-06-06 12:25:00,20.9,20.91,20.87,20.9,222800.0,6.8015,6.8047,6.7917,6.8015,222800.0
2006-06-06 12:30:00,20.87,20.92,20.86,20.88,156800.0,6.7917,6.808,6.7885,6.795,156800.0
2006-06-06 12:35:00,20.88,20.96,20.86,20.96,161600.0,6.795,6.821,6.7885,6.821,161600.0
2006-06-06 12:40:00,20.96,21.11,20.96,21.06,164800.0,6.821,6.8698,6.821,6.8536,164800.0
2006-06-06 12:45:00,21.06,21.1,20.97,20.97,91600.0,6.8536,6.8666,6.8243,6.8243,91600.0
2006-06-06 12:50:00,20.95,21.07,20.93,21.07,182800.0,6.8178,6.8568,6.8112,6.8568,182800.0
2006-06-06 12:55:00,21.07,21.19,21.06,21.18,104000.0,6.8568,6.8959,6.8536,6.8926,104000.0
2006-06-06 13:00:00,21.18,21.22,21.08,21.09,160800.0,6.8926,6.9056,6.8601,6.8633,160800.0
2006-06-06 13:05:00,21.08,21.15,21.03,21.1,98800.0,6.8601,6.8828,6.8438,6.8666,98800.0
2006-06-06 13:10:00,21.09,21.1,20.97,20.98,78400.0,6.8633,6.8666,6.8243,6.8275,78400.0
2006-06-06 13:15:00,20.98,21.01,20.95,20.97,47600.0,6.8275,6.8373,6.8178,6.8243,47600.0
2006-06-06 13:20:00,20.96,21.0,20.96,21.0,127600.0,6.821,6.834,6.821,6.834,127600.0
2006-06-06 13:25:00,21.01,21.06,20.99,21.04,78400.0,6.8373,6.8536,6.8308,6.847,78400.0
2006-06-06 13:30:00,21.03,21.07,21.0,21.07,59200.0,6.8438,6.8568,6.834,6.8568,59200.0
2006-06-06 13:35:00,21.07,21.15,21.07,21.15,100800.0,6.8568,6.8828,6.8568,6.8828,100800.0
2006-06-06 13:40:00,21.16,21.16,21.04,21.07,196000.0,6.8861,6.8861,6.847,6.8568,196000.0
2006-06-06 13:45:00,21.06,21.06,21.02,21.03,167200.0,6.8536,6.8536,6.8405,6.8438,167200.0
2006-06-06 13:50:00,21.04,21.15,21.0,21.14,186000.0,6.847,6.8828,6.834,6.8796,186000.0
2006-06-06 13:55:00,21.11,21.2,21.11,21.17,109600.0,6.8698,6.8991,6.8698,6.8893,109600.0
2006-06-06 14:00:00,21.17,21.17,21.07,21.09,184400.0,6.8893,6.8893,6.8568,6.8633,184400.0
2006-06-06 14:05:00,21.09,21.11,21.04,21.09,128400.0,6.8633,6.8698,6.847,6.8633,128400.0
2006-06-06 14:10:00,21.08,21.08,20.95,20.96,120800.0,6.8601,6.8601,6.8178,6.821,120800.0
2006-06-06 14:15:00,20.96,21.0,20.93,20.97,113600.0,6.821,6.834,6.8112,6.8243,113600.0
2006-06-06 14:20:00,20.98,21.01,20.96,20.99,87600.0,6.8275,6.8373,6.821,6.8308,87600.0
2006-06-06 14:25:00,20.99,21.09,20.99,21.06,145600.0,6.8308,6.8633,6.8308,6.8536,145600.0
2006-06-06 14:30:00,21.06,21.17,21.05,21.11,136000.0,6.8536,6.8893,6.8503,6.8698,136000.0
2006-06-06 14:35:00,21.13,21.19,21.11,21.17,122400.0,6.8763,6.8959,6.8698,6.8893,122400.0
2006-06-06 14:40:00,21.18,21.18,21.11,21.11,204800.0,6.8926,6.8926,6.8698,6.8698,204800.0
2006-06-06 14:45:00,21.1,21.2,21.09,21.2,436400.0,6.8666,6.8991,6.8633,6.8991,436400.0
2006-06-06 14:50:00,21.2,21.21,21.14,21.2,292000.0,6.8991,6.9024,6.8796,6.8991,292000.0
2006-06-06 14:55:00,21.19,21.2,21.13,21.18,194000.0,6.8959,6.8991,6.8763,6.8926,194000.0
2006-06-06 15:00:00,21.18,21.23,21.16,21.23,154000.0,6.8926,6.9089,6.8861,6.9089,154000.0
2006-06-06 15:05:00,21.22,21.24,21.16,21.18,114800.0,6.9056,6.9121,6.8861,6.8926,114800.0
2006-06-06 15:10:00,21.17,21.2,21.14,21.18,200000.0,6.8893,6.8991,6.8796,6.8926,200000.0
2006-06-06 15:15:00,21.19,21.19,21.08,21.09,141200.0,6.8959,6.8959,6.8601,6.8633,141200.0
2006-06-06 15:20:00,21.09,21.13,21.06,21.07,85200.0,6.8633,6.8763,6.8536,6.8568,85200.0
2006-06-06 15:25:00,21.08,21.08,21.06,21.07,49200.0,6.8601,6.8601,6.8536,6.8568,49200.0
2006-06-06 15:30:00,21.07,21.08,21.05,21.06,200400.0,6.8568,6.8601,6.8503,6.8536,200400.0
2006-06-06 15:35:00,21.06,21.22,21.06,21.18,187600.0,6.8536,6.9056,6.8536,6.8926,187600.0
2006-06-06 15:40:00,21.18,21.35,21.16,21.33,304800.0,6.8926,6.9479,6.8861,6.9414,304800.0
2006-06-06 15:45:00,21.33,21.35,21.2,21.27,354000.0,6.9414,6.9479,6.8991,6.9219,354000.0
2006-06-06 15:50:00,21.27,21.28,21.2,21.23,147200.0,6.9219,6.9251,6.8991,6.9089,147200.0
2006-06-06 15:55:00,21.23,21.35,21.23,21.32,254000.0,6.9089,6.9479,6.9089,6.9382,254000.0
2006-06-07 09:30:00,21.08,21.14,21.04,21.11,110400.0,6.8601,6.8796,6.847,6.8698,110400.0
2006-06-07 09:35:00,21.07,21.11,20.96,20.99,121200.0,6.8568,6.8698,6.821,6.8308,121200.0
2006-06-07 09:40:00,20.98,21.05,20.92,21.01,115200.0,6.8275,6.8503,6.808,6.8373,115200.0
2006-06-07 09:45:00,21.04,21.04,20.89,20.96,154400.0,6.847,6.847,6.7982,6.821,154400.0
2006-06-07 09:50:00,20.96,21.0,20.89,20.96,150000.0,6.821,6.834,6.7982,6.821,150000.0
2006-06-07 09:55:00,20.98,21.0,20.86,21.0,191200.0,6.8275,6.834,6.7885,6.834,191200.0
2006-06-07 10:00:00,21.02,21.19,21.02,21.1,330800.0,6.8405,6.8959,6.8405,6.8666,330800.0
2006-06-07 10:05:00,21.09,21.2,21.07,21.16,209600.0,6.8633,6.8991,6.8568,6.8861,209600.0
2006-06-07 10:10:00,21.16,21.25,21.13,21.25,168800.0,6.8861,6.9154,6.8763,6.9154,168800.0
2006-06-07 10:15:00,21.24,21.27,21.1,21.11,116000.0,6.9121,6.9219,6.8666,6.8698,116000.0
2006-06-07 10:20:00,21.12,21.23,21.09,21.2,238000.0,6.8731,6.9089,6.8633,6.8991,238000.0
2006-06-07 10:25:00,21.18,21.19,21.12,21.18,143200.0,6.8926,6.8959,6.8731,6.8926,143200.0
2006-06-07 10:30:00,21.18,21.18,21.09,21.1,181600.0,6.8926,6.8926,6.8633,6.8666,181600.0
2006-06-07 10:35:00,21.09,21.11,20.98,21.0,237600.0,6.8633,6.8698,6.8275,6.834,237600.0
2006-06-07 10:40:00,21.0,21.04,20.97,21.0,247200.0,6.834,6.847,6.8243,6.834,247200.0
2006-06-07 10:45:00,21.0,21.01,20.84,20.86,229600.0,6.834,6.8373,6.782,6.7885,229600.0
2006-06-07 10:50:00,20.85,20.94,20.76,20.82,396800.0,6.7852,6.8145,6.7559,6.7754,396800.0
2006-06-07 10:55:00,20.82,20.88,20.79,20.85,226400.0,6.7754,6.795,6.7657,6.7852,226400.0
2006-06-07 11:00:00,20.83,20.88,20.82,20.83,150800.0,6.7787,6.795,6.7754,6.7787,150800.0
2006-06-07 11:05:00,20.81,20.83,20.76,20.76,206000.0,6.7722,6.7787,6.7559,6.7559,206000.0
2006-06-07 11:10:00,20.75,20.84,20.75,20.82,211200.0,6.7527,6.782,6.7527,6.7754,211200.0
2006-06-07 11:15:00,20.81,20.85,20.79,20.83,183600.0,6.7722,6.7852,6.7657,6.7787,183600.0
2006-06-07 11:20:00,20.86,20.88,20.85,20.86,254000.0,6.7885,6.795,6.7852,6.7885,254000.0
2006-06-07 11:25:00,20.86,20.86,20.8,20.81,164800.0,6.7885,6.7885,6.7689,6.7722,164800.0
2006-06-07 11:30:00,20.81,20.83,20.75,20.79,272000.0,6.7722,6.7787,6.7527,6.7657,272000.0
2006-06-07 11:35:00,20.79,20.83,20.76,20.83,150400.0,6.7657,6.7787,6.7559,6.7787,150400.0
2006-06-07 11:40:00,20.83,20.84,20.79,20.82,179200.0,6.7787,6.782,6.7657,6.7754,179200.0
2006-06-07 11:45:00,20.82,20.82,20.76,20.78,132800.0,6.7754,6.7754,6.7559,6.7624,132800.0
2006-06-07 11:50:00,20.8,20.8,20.76,20.76,80000.0,6.7689,6.7689,6.7559,6.7559,80000.0
2006-06-07 11:55:00,20.78,20.83,20.73,20.83,146400.0,6.7624,6.7787,6.7462,6.7787,146400.0
2006-06-07 12:00:00,20.83,21.02,20.82,21.01,328400.0,6.7787,6.8405,6.7754,6.8373,328400.0
2006-06-07 12:05:00,21.01,21.15,21.01,21.11,174400.0,6.8373,6.8828,6.8373,6.8698,174400.0
2006-06-07 12:10:00,21.11,21.22,21.1,21.22,266800.0,6.8698,6.9056,6.8666,6.9056,266800.0
2006-06-07 12:15:00,21.21,21.21,21.09,21.12,298400.0,6.9024,6.9024,6.8633,6.8731,298400.0
2006-06-07 12:20:00,21.11,21.18,21.11,21.12,169600.0,6.8698,6.8926,6.8698,6.8731,169600.0
2006-06-07 12:25:00,21.13,21.14,21.11,21.14,98400.0,6.8763,6.8796,6.8698,6.8796,98400.0
2006-06-07 12:30:00,21.14,21.18,21.13,21.13,57200.0,6.8796,6.8926,6.8763,6.8763,57200.0
2006-06-07 12:35:00,21.14,21.14,21.06,21.06,98000.0,6.8796,6.8796,6.8536,6.8536,98000.0
2006-06-07 12:40:00,21.07,21.1,21.06,21.09,136000.0,6.8568,6.8666,6.8536,6.8633,136000.0
2006-06-07 12:45:00,21.09,21.1,21.06,21.06,59600.0,6.8633,6.8666,6.8536,6.8536,59600.0
2006-06-07 12:50:00,21.06,21.06,20.96,21.05,170400.0,6.8536,6.8536,6.821,6.8503,170400.0
2006-06-07 12:55:00,21.03,21.06,20.99,20.99,59200.0,6.8438,6.8536,6.8308,6.8308,59200.0
2006-06-07 13:00:00,20.98,21.03,20.97,21.01,64400.0,6.8275,6.8438,6.8243,6.8373,64400.0
2006-06-07 13:05:00,21.02,21.08,20.99,21.08,90000.0,6.8405,6.8601,6.8308,6.8601,90000.0
2006-06-07 13:10:00,21.08,21.08,21.02,21.03,37200.0,6.8601,6.8601,6.8405,6.8438,37200.0
2006-06-07 13:15:00,21.02,21.03,20.98,21.03,37200.0,6.8405,6.8438,6.8275,6.8438,37200.0
2006-06-07 13:20:00,21.02,21.04,20.89,20.91,74400.0,6.8405,6.847,6.7982,6.8047,74400.0
2006-06-07 13:25:00,20.91,20.96,20.91,20.91,55200.0,6.8047,6.821,6.8047,6.8047,55200.0
2006-06-07 13:30:00,20.91,20.92,20.86,20.86,58000.0,6.8047,6.808,6.7885,6.7885,58000.0
2006-06-07 13:35:00,20.86,20.88,20.79,20.81,73600.0,6.7885,6.795,6.7657,6.7722,73600.0
2006-06-07 13:40:00,20.81,20.88,20.8,20.86,78000.0,6.7722,6.795,6.7689,6.7885,78000.0
2006-06-07 13:45:00,20.85,20.85,20.75,20.75,70000.0,6.7852,6.7852,6.7527,6.7527,70000.0
2006-06-07 13:50:00,20.76,20.86,20.75,20.84,75200.0,6.7559,6.7885,6.7527,6.782,75200.0
2006-06-07 13:55:00,20.86,20.92,20.84,20.86,128800.0,6.7885,6.808,6.782,6.7885,128800.0
2006-06-07 14:00:00,20.86,20.86,20.73,20.75,149200.0,6.7885,6.7885,6.7462,6.7527,149200.0
2006-06-07 14:05:00,20.76,20.82,20.72,20.72,194000.0,6.7559,6.7754,6.7429,6.7429,194000.0
2006-06-07 14:10:00,20.72,20.75,20.68,20.71,166000.0,6.7429,6.7527,6.7299,6.7397,166000.0
2006-06-07 14:15:00,20.71,20.79,20.71,20.74,111200.0,6.7397,6.7657,6.7397,6.7494,111200.0
2006-06-07 14:20:00,20.74,20.8,20.74,20.79,38800.0,6.7494,6.7689,6.7494,6.7657,38800.0
2006-06-07 14:25:00,20.8,20.95,20.8,20.94,140400.0,6.7689,6.8178,6.7689,6.8145,140400.0
2006-06-07 14:30:00,20.95,20.97,20.83,20.89,226800.0,6.8178,6.8243,6.7787,6.7982,226800.0
2006-06-07 14:35:00,20.89,20.97,20.85,20.9,194400.0,6.7982,6.8243,6.7852,6.8015,194400.0
2006-06-07 14:40:00,20.88,20.93,20.86,20.87,144800.0,6.795,6.8112,6.7885,6.7917,144800.0
2006-06-07 14:45:00,20.87,20.87,20.81,20.85,144400.0,6.7917,6.7917,6.7722,6.7852,144400.0
2006-06-07 14:50:00,20.86,20.89,20.78,20.83,215200.0,6.7885,6.7982,6.7624,6.7787,215200.0
2006-06-07 14:55:00,20.81,20.84,20.76,20.82,144000.0,6.7722,6.782,6.7559,6.7754,144000.0
2006-06-07 15:00:00,20.81,20.88,20.78,20.84,133600.0,6.7722,6.795,6.7624,6.782,133600.0
2006-06-07 15:05:00,20.85,20.85,20.76,20.77,89600.0,6.7852,6.7852,6.7559,6.7592,89600.0
2006-06-07 15:10:00,20.77,20.77,20.66,20.67,254000.0,6.7592,6.7592,6.7234,6.7266,254000.0
2006-06-07 15:15:00,20.67,20.72,20.63,20.63,111600.0,6.7266,6.7429,6.7136,6.7136,111600.0
2006-06-07 15:20:00,20.63,20.69,20.6,20.61,266000.0,6.7136,6.7331,6.7039,6.7071,266000.0
2006-06-07 15:25:00,20.61,20.63,20.52,20.53,259600.0,6.7071,6.7136,6.6778,6.6811,259600.0
2006-06-07 15:30:00,20.53,20.6,20.53,20.54,144400.0,6.6811,6.7039,6.6811,6.6843,144400.0
2006-06-07 15:35:00,20.54,20.58,20.5,20.53,232400.0,6.6843,6.6973,6.6713,6.6811,232400.0
2006-06-07 15:40:00,20.53,20.58,20.5,20.57,267200.0,6.6811,6.6973,6.6713,6.6941,267200.0
2006-06-07 15:45:00,20.57,20.58,20.35,20.41,493600.0,6.6941,6.6973,6.6225,6.642,493600.0
2006-06-07 15:50:00,20.4,20.51,20.4,20.47,475200.0,6.6388,6.6746,6.6388,6.6615,475200.0
2006-06-07 15:55:00,20.47,20.5,20.42,20.43,460400.0,6.6615,6.6713,6.6453,6.6485,460400.0
2006-06-08 09:30:00,20.04,20.17,19.75,19.88,669600.0,6.5216,6.5639,6.4272,6.4695,669600.0
2006-06-08 09:35:00,19.88,19.88,19.65,19.75,782000.0,6.4695,6.4695,6.3947,6.4272,782000.0
2006-06-08 09:40:00,19.75,19.95,19.72,19.95,438800.0,6.4272,6.4923,6.4175,6.4923,438800.0
2006-06-08 09:45:00,19.95,19.97,19.83,19.89,537200.0,6.4923,6.4988,6.4533,6.4728,537200.0
2006-06-08 09:50:00,19.89,19.89,19.75,19.78,464000.0,6.4728,6.4728,6.4272,6.437,464000.0
2006-06-08 09:55:00,19.77,19.86,19.7,19.71,380400.0,6.4337,6.463,6.411,6.4142,380400.0
2006-06-08 10:00:00,19.71,19.83,19.66,19.73,567200.0,6.4142,6.4533,6.3979,6.4207,567200.0
2006-06-08 10:05:00,19.73,19.82,19.7,19.73,497200.0,6.4207,6.45,6.411,6.4207,497200.0
2006-06-08 10:10:00,19.72,19.75,19.68,19.72,716800.0,6.4175,6.4272,6.4045,6.4175,716800.0
2006-06-08 10:15:00,19.72,19.77,19.68,19.72,430000.0,6.4175,6.4337,6.4045,6.4175,430000.0
2006-06-08 10:20:00,19.72,19.73,19.65,19.65,250000.0,6.4175,6.4207,6.3947,6.3947,250000.0
2006-06-08 10:25:00,19.65,19.65,19.48,19.48,498400.0,6.3947,6.3947,6.3394,6.3394,498400.0
2006-06-08 10:30:00,19.5,19.51,19.44,19.47,375600.0,6.3459,6.3491,6.3264,6.3361,375600.0
2006-06-08 10:35:00,19.45,19.47,19.19,19.23,418000.0,6.3296,6.3361,6.245,6.258,418000.0
2006-06-08 10:40:00,19.26,19.31,19.14,19.14,497200.0,6.2678,6.284,6.2287,6.2287,497200.0
2006-06-08 10:45:00,19.14,19.28,19.13,19.27,535200.0,6.2287,6.2743,6.2255,6.271,535200.0
2006-06-08 10:50:00,19.27,19.42,19.27,19.4,376800.0,6.271,6.3198,6.271,6.3133,376800.0
2006-06-08 10:55:00,19.41,19.56,19.41,19.56,549200.0,6.3166,6.3654,6.3166,6.3654,549200.0
2006-06-08 11:00:00,19.56,19.59,19.43,19.55,546000.0,6.3654,6.3752,6.3231,6.3622,546000.0
2006-06-08 11:05:00,19.56,19.56,19.44,19.5,547600.0,6.3654,6.3654,6.3264,6.3459,547600.0
2006-06-08 11:10:00,19.5,19.52,19.45,19.46,321200.0,6.3459,6.3524,6.3296,6.3329,321200.0
2006-06-08 11:15:00,19.47,19.48,19.29,19.31,363600.0,6.3361,6.3394,6.2775,6.284,363600.0
2006-06-08 11:20:00,19.3,19.3,19.18,19.22,447200.0,6.2808,6.2808,6.2417,6.2548,447200.0
2006-06-08 11:25:00,19.22,19.3,19.17,19.22,464800.0,6.2548,6.2808,6.2385,6.2548,464800.0
2006-06-08 11:30:00,19.13,19.19,18.99,19.06,658400.0,6.2255,6.245,6.1799,6.2027,658400.0
2006-06-08 11:35:00,19.07,19.1,19.03,19.07,564000.0,6.2059,6.2157,6.1929,6.2059,564000.0
2006-06-08 11:40:00,19.08,19.18,19.08,19.15,311600.0,6.2092,6.2417,6.2092,6.232,311600.0
2006-06-08 11:45:00,19.14,19.15,19.05,19.08,181600.0,6.2287,6.232,6.1994,6.2092,181600.0
2006-06-08 11:50:00,19.07,19.08,18.93,19.0,592400.0,6.2059,6.2092,6.1604,6.1832,592400.0
2006-06-08 11:55:00,18.97,19.17,18.96,19.16,214400.0,6.1734,6.2385,6.1701,6.2352,214400.0
2006-06-08 12:00:00,19.14,19.31,19.08,19.31,250000.0,6.2287,6.284,6.2092,6.284,250000.0
2006-06-08 12:05:00,19.29,19.42,19.25,19.4,426800.0,6.2775,6.3198,6.2645,6.3133,426800.0
2006-06-08 12:10:00,19.42,19.53,19.31,19.5,370800.0,6.3198,6.3556,6.284,6.3459,370800.0
2006-06-08 12:15:00,19.49,19.51,19.41,19.42,244800.0,6.3426,6.3491,6.3166,6.3198,244800.0
2006-06-08 12:20:00,19.42,19.45,19.32,19.33,164000.0,6.3198,6.3296,6.2873,6.2906,164000.0
2006-06-08 12:25:00,19.32,19.4,19.32,19.37,219600.0,6.2873,6.3133,6.2873,6.3036,219600.0
2006-06-08 12:30:00,19.37,19.39,19.29,19.29,129600.0,6.3036,6.3101,6.2775,6.2775,129600.0
2006-06-08 12:35:00,19.29,19.36,19.27,19.36,110000.0,6.2775,6.3003,6.271,6.3003,110000.0
2006-06-08 12:40:00,19.36,19.38,19.32,19.38,105600.0,6.3003,6.3068,6.2873,6.3068,105600.0
2006-06-08 12:45:00,19.38,19.5,19.38,19.44,134400.0,6.3068,6.3459,6.3068,6.3264,134400.0
2006-06-08 12:50:00,19.44,19.54,19.43,19.53,144000.0,6.3264,6.3589,6.3231,6.3556,144000.0
2006-06-08 12:55:00,19.53,19.56,19.5,19.54,274000.0,6.3556,6.3654,6.3459,6.3589,274000.0
2006-06-08 13:00:00,19.53,19.53,19.41,19.41,56000.0,6.3556,6.3556,6.3166,6.3166,56000.0
2006-06-08 13:05:00,19.41,19.41,19.22,19.31,324800.0,6.3166,6.3166,6.2548,6.284,324800.0
2006-06-08 13:10:00,19.3,19.36,19.29,19.35,144400.0,6.2808,6.3003,6.2775,6.2971,144400.0
2006-06-08 13:15:00,19.35,19.4,19.3,19.33,68000.0,6.2971,6.3133,6.2808,6.2906,68000.0
2006-06-08 13:20:00,19.32,19.34,19.18,19.24,273600.0,6.2873,6.2938,6.2417,6.2613,273600.0
2006-06-08 13:25:00,19.25,19.25,19.19,19.24,170000.0,6.2645,6.2645,6.245,6.2613,170000.0
2006-06-08 13:30:00,19.24,19.25,19.2,19.24,242400.0,6.2613,6.2645,6.2483,6.2613,242400.0
2006-06-08 13:35:00,19.25,19.36,19.23,19.35,264000.0,6.2645,6.3003,6.258,6.2971,264000.0
2006-06-08 13:40:00,19.35,19.55,19.35,19.47,352400.0,6.2971,6.3622,6.2971,6.3361,352400.0
2006-06-08 13:45:00,19.5,19.5,19.33,19.33,240400.0,6.3459,6.3459,6.2906,6.2906,240400.0
2006-06-08 13:50:00,19.33,19.39,19.28,19.39,290400.0,6.2906,6.3101,6.2743,6.3101,290400.0
2006-06-08 13:55:00,19.42,19.52,19.4,19.45,319600.0,6.3198,6.3524,6.3133,6.3296,319600.0
2006-06-08 14:00:00,19.46,19.51,19.39,19.5,208000.0,6.3329,6.3491,6.3101,6.3459,208000.0
2006-06-08 14:05:00,19.48,19.55,19.47,19.52,459200.0,6.3394,6.3622,6.3361,6.3524,459200.0
2006-06-08 14:10:00,19.52,19.58,19.5,19.57,165600.0,6.3524,6.3719,6.3459,6.3687,165600.0
2006-06-08 14:15:00,19.58,19.65,19.52,19.6,372000.0,6.3719,6.3947,6.3524,6.3784,372000.0
2006-06-08 14:20:00,19.61,19.77,19.61,19.77,406000.0,6.3817,6.4337,6.3817,6.4337,406000.0
2006-06-08 14:25:00,19.77,19.88,19.68,19.78,343200.0,6.4337,6.4695,6.4045,6.437,343200.0
2006-06-08 14:30:00,19.78,19.84,19.68,19.84,315200.0,6.437,6.4565,6.4045,6.4565,315200.0
2006-06-08 14:35:00,19.85,20.01,19.79,19.99,381600.0,6.4598,6.5118,6.4403,6.5053,381600.0
2006-06-08 14:40:00,19.99,19.99,19.81,19.83,353200.0,6.5053,6.5053,6.4468,6.4533,353200.0
2006-06-08 14:45:00,19.84,19.87,19.68,19.7,564400.0,6.4565,6.4663,6.4045,6.411,564400.0
2006-06-08 14:50:00,19.72,19.75,19.66,19.75,453600.0,6.4175,6.4272,6.3979,6.4272,453600.0
2006-06-08 14:55:00,19.75,19.86,19.71,19.72,422800.0,6.4272,6.463,6.4142,6.4175,422800.0
2006-06-08 15:00:00,19.71,19.75,19.64,19.75,436400.0,6.4142,6.4272,6.3914,6.4272,436400.0
2006-06-08 15:05:00,19.75,19.76,19.68,19.75,374800.0,6.4272,6.4305,6.4045,6.4272,374800.0
2006-06-08 15:10:00,19.75,20.07,19.75,20.03,399200.0,6.4272,6.5314,6.4272,6.5184,399200.0
2006-06-08 15:15:00,20.03,20.06,19.89,19.89,397200.0,6.5184,6.5281,6.4728,6.4728,397200.0
2006-06-08 15:20:00,19.89,19.93,19.85,19.93,302000.0,6.4728,6.4858,6.4598,6.4858,302000.0
2006-06-08 15:25:00,19.92,19.99,19.9,19.95,637200.0,6.4826,6.5053,6.4761,6.4923,637200.0
2006-06-08 15:30:00,19.95,20.13,19.92,20.09,217200.0,6.4923,6.5509,6.4826,6.5379,217200.0
2006-06-08 15:35:00,20.13,20.25,20.1,20.23,574800.0,6.5509,6.59,6.5411,6.5834,574800.0
2006-06-08 15:40:00,20.24,20.29,20.03,20.17,431600.0,6.5867,6.603,6.5184,6.5639,431600.0
2006-06-08 15:45:00,20.18,20.2,20.08,20.11,180800.0,6.5672,6.5737,6.5346,6.5444,180800.0
2006-06-08 15:50:00,20.12,20.23,20.11,20.12,362800.0,6.5476,6.5834,6.5444,6.5476,362800.0
2006-06-08 15:55:00,20.11,20.22,20.11,20.2,439200.0,6.5444,6.5802,6.5444,6.5737,439200.0
2006-06-09 09:30:00,20.36,20.5,20.33,20.39,468000.0,6.6257,6.6713,6.616,6.6355,468000.0
2006-06-09 09:35:00,20.38,20.39,20.15,20.23,515200.0,6.6323,6.6355,6.5574,6.5834,515200.0
2006-06-09 09:40:00,20.23,20.23,20.0,20.15,510000.0,6.5834,6.5834,6.5086,6.5574,510000.0
2006-06-09 09:45:00,20.17,20.38,20.14,20.26,318400.0,6.5639,6.6323,6.5542,6.5932,318400.0
2006-06-09 09:50:00,20.31,20.38,20.21,20.35,441600.0,6.6095,6.6323,6.5769,6.6225,441600.0
2006-06-09 09:55:00,20.34,20.39,20.27,20.3,226000.0,6.6192,6.6355,6.5965,6.6062,226000.0
2006-06-09 10:00:00,20.29,20.41,20.24,20.29,214000.0,6.603,6.642,6.5867,6.603,214000.0
2006-06-09 10:05:00,20.29,20.33,20.13,20.27,253200.0,6.603,6.616,6.5509,6.5965,253200.0
2006-06-09 10:10:00,20.27,20.33,20.08,20.08,372400.0,6.5965,6.616,6.5346,6.5346,372400.0
2006-06-09 10:15:00,20.07,20.09,20.0,20.05,442800.0,6.5314,6.5379,6.5086,6.5249,442800.0
2006-06-09 10:20:00,20.05,20.1,20.02,20.03,458800.0,6.5249,6.5411,6.5151,6.5184,458800.0
2006-06-09 10:25:00,20.03,20.06,19.95,20.06,569600.0,6.5184,6.5281,6.4923,6.5281,569600.0
2006-06-09 10:30:00,20.06,20.13,20.03,20.03,441200.0,6.5281,6.5509,6.5184,6.5184,441200.0
2006-06-09 10:35:00,20.05,20.11,20.04,20.05,121200.0,6.5249,6.5444,6.5216,6.5249,121200.0
2006-06-09 10:40:00,20.07,20.12,20.06,20.09,178000.0,6.5314,6.5476,6.5281,6.5379,178000.0
2006-06-09 10:45:00,20.08,20.13,20.01,20.03,250400.0,6.5346,6.5509,6.5118,6.5184,250400.0
2006-06-09 10:50:00,20.04,20.04,19.9,19.9,446400.0,6.5216,6.5216,6.4761,6.4761,446400.0
2006-06-09 10:55:00,19.92,20.03,19.89,19.94,257600.0,6.4826,6.5184,6.4728,6.4891,257600.0
2006-06-09 11:00:00,19.93,19.98,19.89,19.95,266400.0,6.4858,6.5021,6.4728,6.4923,266400.0
2006-06-09 11:05:00,19.97,20.01,19.9,19.92,232400.0,6.4988,6.5118,6.4761,6.4826,232400.0
2006-06-09 11:10:00,19.91,19.95,19.87,19.88,248800.0,6.4793,6.4923,6.4663,6.4695,248800.0
2006-06-09 11:15:00,19.87,19.96,19.83,19.96,258800.0,6.4663,6.4956,6.4533,6.4956,258800.0
2006-06-09 11:20:00,19.95,20.04,19.93,19.98,204000.0,6.4923,6.5216,6.4858,6.5021,204000.0
2006-06-09 11:25:00,19.97,19.99,19.95,19.97,94400.0,6.4988,6.5053,6.4923,6.4988,94400.0
2006-06-09 11:30:00,19.97,20.06,19.97,20.05,160800.0,6.4988,6.5281,6.4988,6.5249,160800.0
2006-06-09 11:35:00,20.04,20.05,20.01,20.02,189600.0,6.5216,6.5249,6.5118,6.5151,189600.0
2006-06-09 11:40:00,20.02,20.03,19.93,19.94,185600.0,6.5151,6.5184,6.4858,6.4891,185600.0
2006-06-09 11:45:00,19.95,19.97,19.89,19.93,112800.0,6.4923,6.4988,6.4728,6.4858,112800.0
2006-06-09 11:50:00,19.93,19.94,19.79,19.79,169600.0,6.4858,6.4891,6.4403,6.4403,169600.0
2006-06-09 11:55:00,19.79,19.86,19.77,19.8,288000.0,6.4403,6.463,6.4337,6.4435,288000.0
2006-06-09 12:00:00,19.8,19.87,19.78,19.83,256000.0,6.4435,6.4663,6.437,6.4533,256000.0
2006-06-09 12:05:00,19.82,19.91,19.81,19.9,131200.0,6.45,6.4793,6.4468,6.4761,131200.0
2006-06-09 12:10:00,19.9,19.98,19.88,19.95,159200.0,6.4761,6.5021,6.4695,6.4923,159200.0
2006-06-09 12:15:00,19.95,19.97,19.92,19.92,122800.0,6.4923,6.4988,6.4826,6.4826,122800.0
2006-06-09 12:20:00,19.92,19.93,19.84,19.84,103600.0,6.4826,6.4858,6.4565,6.4565,103600.0
2006-06-09 12:25:00,19.83,19.85,19.77,19.78,166400.0,6.4533,6.4598,6.4337,6.437,166400.0
2006-06-09 12:30:00,19.78,19.79,19.66,19.66,216800.0,6.437,6.4403,6.3979,6.3979,216800.0
2006-06-09 12:35:00,19.66,19.71,19.58,19.66,538800.0,6.3979,6.4142,6.3719,6.3979,538800.0
2006-06-09 12:40:00,19.67,19.77,19.67,19.74,163200.0,6.4012,6.4337,6.4012,6.424,163200.0
2006-06-09 12:45:00,19.75,19.78,19.71,19.78,167200.0,6.4272,6.437,6.4142,6.437,167200.0
2006-06-09 12:50:00,19.77,19.83,19.77,19.83,118000.0,6.4337,6.4533,6.4337,6.4533,118000.0
2006-06-09 12:55:00,19.83,19.86,19.63,19.63,268400.0,6.4533,6.463,6.3882,6.3882,268400.0
2006-06-09 13:00:00,19.64,19.74,19.63,19.69,276000.0,6.3914,6.424,6.3882,6.4077,276000.0
2006-06-09 13:05:00,19.69,19.7,19.58,19.62,307600.0,6.4077,6.411,6.3719,6.3849,307600.0
2006-06-09 13:10:00,19.65,19.67,19.62,19.65,108400.0,6.3947,6.4012,6.3849,6.3947,108400.0
2006-06-09 13:15:00,19.64,19.65,19.53,19.58,201200.0,6.3914,6.3947,6.3556,6.3719,201200.0
2006-06-09 13:20:00,19.58,19.59,19.55,19.57,119200.0,6.3719,6.3752,6.3622,6.3687,119200.0
2006-06-09 13:25:00,19.57,19.63,19.54,19.63,195600.0,6.3687,6.3882,6.3589,6.3882,195600.0
2006-06-09 13:30:00,19.61,19.66,19.58,19.64,214400.0,6.3817,6.3979,6.3719,6.3914,214400.0
2006-06-09 13:35:00,19.64,19.71,19.63,19.66,318000.0,6.3914,6.4142,6.3882,6.3979,318000.0
2006-06-09 13:40:00,19.64,19.69,19.62,19.62,202000.0,6.3914,6.4077,6.3849,6.3849,202000.0
2006-06-09 13:45:00,19.62,19.68,19.61,19.66,216800.0,6.3849,6.4045,6.3817,6.3979,216800.0
2006-06-09 13:50:00,19.66,19.75,19.66,19.73,305200.0,6.3979,6.4272,6.3979,6.4207,305200.0
2006-06-09 13:55:00,19.73,19.79,19.66,19.66,142400.0,6.4207,6.4403,6.3979,6.3979,142400.0
2006-06-09 14:00:00,19.66,19.7,19.65,19.69,155600.0,6.3979,6.411,6.3947,6.4077,155600.0
2006-06-09 14:05:00,19.69,19.71,19.64,19.67,244000.0,6.4077,6.4142,6.3914,6.4012,244000.0
2006-06-09 14:10:00,19.68,19.75,19.68,19.73,248000.0,6.4045,6.4272,6.4045,6.4207,248000.0
2006-06-09 14:15:00,19.74,19.74,19.66,19.68,189600.0,6.424,6.424,6.3979,6.4045,189600.0
2006-06-09 14:20:00,19.68,19.81,19.68,19.8,301600.0,6.4045,6.4468,6.4045,6.4435,301600.0
2006-06-09 14:25:00,19.8,19.83,19.79,19.82,150800.0,6.4435,6.4533,6.4403,6.45,150800.0
2006-06-09 14:30:00,19.82,19.99,19.81,19.94,334800.0,6.45,6.5053,6.4468,6.4891,334800.0
2006-06-09 14:35:00,19.95,19.96,19.85,19.86,181200.0,6.4923,6.4956,6.4598,6.463,181200.0
2006-06-09 14:40:00,19.86,19.94,19.84,19.93,299600.0,6.463,6.4891,6.4565,6.4858,299600.0
2006-06-09 14:45:00,19.93,20.06,19.93,19.96,361600.0,6.4858,6.5281,6.4858,6.4956,361600.0
2006-06-09 14:50:00,19.97,20.06,19.95,20.03,224400.0,6.4988,6.5281,6.4923,6.5184,224400.0
2006-06-09 14:55:00,20.02,20.08,19.91,19.92,202000.0,6.5151,6.5346,6.4793,6.4826,202000.0
2006-06-09 15:00:00,19.92,19.95,19.85,19.87,173200.0,6.4826,6.4923,6.4598,6.4663,173200.0
2006-06-09 15:05:00,19.84,19.89,19.83,19.83,96800.0,6.4565,6.4728,6.4533,6.4533,96800.0
2006-06-09 15:10:00,19.84,19.85,19.78,19.81,131200.0,6.4565,6.4598,6.437,6.4468,131200.0
2006-06-09 15:15:00,19.81,19.86,19.78,19.78,107200.0,6.4468,6.463,6.437,6.437,107200.0
2006-06-09 15:20:00,19.78,19.81,19.75,19.75,217200.0,6.437,6.4468,6.4272,6.4272,217200.0
2006-06-09 15:25:00,19.75,19.84,19.73,19.83,202400.0,6.4272,6.4565,6.4207,6.4533,202400.0
2006-06-09 15:30:00,19.82,19.84,19.68,19.69,177600.0,6.45,6.4565,6.4045,6.4077,177600.0
2006-06-09 15:35:00,19.68,19.79,19.67,19.79,181200.0,6.4045,6.4403,6.4012,6.4403,181200.0
2006-06-09 15:40:00,19.78,19.85,19.78,19.84,202000.0,6.437,6.4598,6.437,6.4565,202000.0
2006-06-09 15:45:00,19.84,19.84,19.76,19.79,189200.0,6.4565,6.4565,6.4305,6.4403,189200.0
2006-06-09 15:50:00,19.78,19.78,19.66,19.71,266400.0,6.437,6.437,6.3979,6.4142,266400.0
2006-06-09 15:55:00,19.71,19.71,19.67,19.67,292000.0,6.4142,6.4142,6.4012,6.4012,292000.0
2006-06-12 09:30:00,19.5,19.69,19.49,19.63,408800.0,6.3459,6.4077,6.3426,6.3882,408800.0
2006-06-12 09:35:00,19.62,19.62,19.51,19.58,199600.0,6.3849,6.3849,6.3491,6.3719,199600.0
2006-06-12 09:40:00,19.57,19.59,19.5,19.55,495600.0,6.3687,6.3752,6.3459,6.3622,495600.0
2006-06-12 09:45:00,19.55,19.61,19.48,19.49,376800.0,6.3622,6.3817,6.3394,6.3426,376800.0
2006-06-12 09:50:00,19.48,19.59,19.43,19.53,335600.0,6.3394,6.3752,6.3231,6.3556,335600.0
2006-06-12 09:55:00,19.51,19.55,19.45,19.52,237200.0,6.3491,6.3622,6.3296,6.3524,237200.0
2006-06-12 10:00:00,19.52,19.53,19.33,19.4,370400.0,6.3524,6.3556,6.2906,6.3133,370400.0
2006-06-12 10:05:00,19.4,19.42,19.28,19.39,294000.0,6.3133,6.3198,6.2743,6.3101,294000.0
2006-06-12 10:10:00,19.39,19.39,19.26,19.26,344000.0,6.3101,6.3101,6.2678,6.2678,344000.0
2006-06-12 10:15:00,19.25,19.25,19.08,19.15,349200.0,6.2645,6.2645,6.2092,6.232,349200.0
2006-06-12 10:20:00,19.14,19.38,19.14,19.32,310800.0,6.2287,6.3068,6.2287,6.2873,310800.0
2006-06-12 10:25:00,19.33,19.33,19.22,19.24,267600.0,6.2906,6.2906,6.2548,6.2613,267600.0
2006-06-12 10:30:00,19.23,19.38,19.23,19.27,318000.0,6.258,6.3068,6.258,6.271,318000.0
2006-06-12 10:35:00,19.26,19.29,19.23,19.25,246400.0,6.2678,6.2775,6.258,6.2645,246400.0
2006-06-12 10:40:00,19.26,19.31,19.16,19.22,247600.0,6.2678,6.284,6.2352,6.2548,247600.0
2006-06-12 10:45:00,19.22,19.3,19.21,19.25,214000.0,6.2548,6.2808,6.2515,6.2645,214000.0
2006-06-12 10:50:00,19.25,19.32,19.24,19.3,130000.0,6.2645,6.2873,6.2613,6.2808,130000.0
2006-06-12 10:55:00,19.29,19.3,19.24,19.28,128800.0,6.2775,6.2808,6.2613,6.2743,128800.0
2006-06-12 11:00:00,19.27,19.27,19.18,19.22,189200.0,6.271,6.271,6.2417,6.2548,189200.0
2006-06-12 11:05:00,19.22,19.33,19.19,19.31,151600.0,6.2548,6.2906,6.245,6.284,151600.0
2006-06-12 11:10:00,19.31,19.39,19.29,19.3,107200.0,6.284,6.3101,6.2775,6.2808,107200.0
2006-06-12 11:15:00,19.31,19.32,19.24,19.32,125200.0,6.284,6.2873,6.2613,6.2873,125200.0
2006-06-12 11:20:00,19.32,19.32,19.19,19.19,180800.0,6.2873,6.2873,6.245,6.245,180800.0
2006-06-12 11:25:00,19.19,19.25,19.19,19.21,222000.0,6.245,6.2645,6.245,6.2515,222000.0
2006-06-12 11:30:00,19.2,19.25,19.2,19.25,95600.0,6.2483,6.2645,6.2483,6.2645,95600.0
2006-06-12 11:35:00,19.25,19.28,19.22,19.27,144000.0,6.2645,6.2743,6.2548,6.271,144000.0
2006-06-12 11:40:00,19.27,19.37,19.26,19.36,212400.0,6.271,6.3036,6.2678,6.3003,212400.0
2006-06-12 11:45:00,19.36,19.46,19.31,19.46,335200.0,6.3003,6.3329,6.284,6.3329,335200.0
2006-06-12 11:50:00,19.47,19.48,19.4,19.45,213200.0,6.3361,6.3394,6.3133,6.3296,213200.0
2006-06-12 11:55:00,19.44,19.49,19.41,19.48,234400.0,6.3264,6.3426,6.3166,6.3394,234400.0
2006-06-12 12:00:00,19.47,19.5,19.39,19.4,192800.0,6.3361,6.3459,6.3101,6.3133,192800.0
2006-06-12 12:05:00,19.41,19.45,19.34,19.42,258800.0,6.3166,6.3296,6.2938,6.3198,258800.0
2006-06-12 12:10:00,19.43,19.47,19.39,19.43,130000.0,6.3231,6.3361,6.3101,6.3231,130000.0
2006-06-12 12:15:00,19.41,19.45,19.4,19.4,131200.0,6.3166,6.3296,6.3133,6.3133,131200.0
2006-06-12 12:20:00,19.4,19.48,19.36,19.43,120400.0,6.3133,6.3394,6.3003,6.3231,120400.0
2006-06-12 12:25:00,19.42,19.43,19.38,19.42,107200.0,6.3198,6.3231,6.3068,6.3198,107200.0
2006-06-12 12:30:00,19.42,19.49,19.4,19.45,107600.0,6.3198,6.3426,6.3133,6.3296,107600.0
2006-06-12 12:35:00,19.47,19.48,19.43,19.46,52800.0,6.3361,6.3394,6.3231,6.3329,52800.0
2006-06-12 12:40:00,19.46,19.5,19.38,19.43,141600.0,6.3329,6.3459,6.3068,6.3231,141600.0
2006-06-12 12:45:00,19.45,19.48,19.43,19.46,81600.0,6.3296,6.3394,6.3231,6.3329,81600.0
2006-06-12 12:50:00,19.46,19.46,19.4,19.45,94800.0,6.3329,6.3329,6.3133,6.3296,94800.0
2006-06-12 12:55:00,19.45,19.46,19.43,19.43,70800.0,6.3296,6.3329,6.3231,6.3231,70800.0
2006-06-12 13:00:00,19.43,19.47,19.39,19.4,56000.0,6.3231,6.3361,6.3101,6.3133,56000.0
2006-06-12 13:05:00,19.41,19.45,19.4,19.44,105200.0,6.3166,6.3296,6.3133,6.3264,105200.0
2006-06-12 13:10:00,19.44,19.44,19.39,19.4,91200.0,6.3264,6.3264,6.3101,6.3133,91200.0
2006-06-12 13:15:00,19.4,19.4,19.3,19.3,116000.0,6.3133,6.3133,6.2808,6.2808,116000.0
2006-06-12 13:20:00,19.3,19.35,19.3,19.32,121200.0,6.2808,6.2971,6.2808,6.2873,121200.0
2006-06-12 13:25:00,19.32,19.32,19.27,19.27,97600.0,6.2873,6.2873,6.271,6.271,97600.0
2006-06-12 13:30:00,19.28,19.36,19.28,19.33,89200.0,6.2743,6.3003,6.2743,6.2906,89200.0
2006-06-12 13:35:00,19.32,19.33,19.22,19.24,122000.0,6.2873,6.2906,6.2548,6.2613,122000.0
2006-06-12 13:40:00,19.25,19.31,19.25,19.28,88400.0,6.2645,6.284,6.2645,6.2743,88400.0
2006-06-12 13:45:00,19.3,19.33,19.27,19.32,58400.0,6.2808,6.2906,6.271,6.2873,58400.0
2006-06-12 13:50:00,19.32,19.32,19.27,19.3,104000.0,6.2873,6.2873,6.271,6.2808,104000.0
2006-06-12 13:55:00,19.3,19.3,19.25,19.26,120400.0,6.2808,6.2808,6.2645,6.2678,120400.0
2006-06-12 14:00:00,19.25,19.28,19.19,19.19,208000.0,6.2645,6.2743,6.245,6.245,208000.0
2006-06-12 14:05:00,19.19,19.2,19.15,19.17,416000.0,6.245,6.2483,6.232,6.2385,416000.0
2006-06-12 14:10:00,19.17,19.19,19.16,19.16,176400.0,6.2385,6.245,6.2352,6.2352,176400.0
2006-06-12 14:15:00,19.17,19.18,19.14,19.16,285200.0,6.2385,6.2417,6.2287,6.2352,285200.0
2006-06-12 14:20:00,19.16,19.18,19.15,19.17,130000.0,6.2352,6.2417,6.232,6.2385,130000.0
2006-06-12 14:25:00,19.18,19.21,19.13,19.15,227200.0,6.2417,6.2515,6.2255,6.232,227200.0
2006-06-12 14:30:00,19.15,19.16,19.11,19.11,219600.0,6.232,6.2352,6.219,6.219,219600.0
2006-06-12 14:35:00,19.11,19.16,19.08,19.09,238800.0,6.219,6.2352,6.2092,6.2125,238800.0
2006-06-12 14:40:00,19.09,19.12,19.03,19.06,190000.0,6.2125,6.2222,6.1929,6.2027,190000.0
2006-06-12 14:45:00,19.06,19.11,19.04,19.04,114400.0,6.2027,6.219,6.1962,6.1962,114400.0
2006-06-12 14:50:00,19.05,19.07,19.0,19.02,204800.0,6.1994,6.2059,6.1832,6.1897,204800.0
2006-06-12 14:55:00,19.02,19.07,19.01,19.05,104800.0,6.1897,6.2059,6.1864,6.1994,104800.0
2006-06-12 15:00:00,19.05,19.1,19.02,19.03,205600.0,6.1994,6.2157,6.1897,6.1929,205600.0
2006-06-12 15:05:00,19.03,19.03,18.98,18.98,199600.0,6.1929,6.1929,6.1767,6.1767,199600.0
2006-06-12 15:10:00,18.98,19.03,18.96,18.99,102800.0,6.1767,6.1929,6.1701,6.1799,102800.0
2006-06-12 15:15:00,18.99,19.0,18.86,18.89,232400.0,6.1799,6.1832,6.1376,6.1474,232400.0
2006-06-12 15:20:00,18.89,18.95,18.78,18.82,430400.0,6.1474,6.1669,6.1116,6.1246,430400.0
2006-06-12 15:25:00,18.82,18.82,18.75,18.75,448800.0,6.1246,6.1246,6.1018,6.1018,448800.0
2006-06-12 15:30:00,18.78,18.81,18.7,18.71,465600.0,6.1116,6.1213,6.0855,6.0888,465600.0
2006-06-12 15:35:00,18.71,18.72,18.68,18.69,380800.0,6.0888,6.092,6.079,6.0823,380800.0
2006-06-12 15:40:00,18.69,18.7,18.59,18.6,424800.0,6.0823,6.0855,6.0497,6.053,424800.0
2006-06-12 15:45:00,18.6,18.6,18.53,18.57,664400.0,6.053,6.053,6.0302,6.0432,664400.0
2006-06-12 15:50:00,18.57,18.64,18.51,18.53,818800.0,6.0432,6.066,6.0237,6.0302,818800.0
2006-06-12 15:55:00,18.52,18.54,18.5,18.51,850800.0,6.027,6.0335,6.0205,6.0237,850800.0
2006-06-13 09:30:00,18.15,18.21,18.14,18.15,462400.0,5.9065,5.9261,5.9033,5.9065,462400.0
2006-06-13 09:35:00,18.11,18.21,18.09,18.2,652000.0,5.8935,5.9261,5.887,5.9228,652000.0
2006-06-13 09:40:00,18.2,18.4,18.19,18.4,646800.0,5.9228,5.9879,5.9196,5.9879,646800.0
2006-06-13 09:45:00,18.42,18.49,18.36,18.48,452400.0,5.9944,6.0172,5.9749,6.0139,452400.0
2006-06-13 09:50:00,18.47,18.62,18.47,18.54,398000.0,6.0107,6.0595,6.0107,6.0335,398000.0
2006-06-13 09:55:00,18.54,18.63,18.5,18.53,440000.0,6.0335,6.0628,6.0205,6.0302,440000.0
2006-06-13 10:00:00,18.51,18.51,18.35,18.4,425600.0,6.0237,6.0237,5.9716,5.9879,425600.0
2006-06-13 10:05:00,18.42,18.47,18.18,18.18,471200.0,5.9944,6.0107,5.9163,5.9163,471200.0
2006-06-13 10:10:00,18.21,18.21,18.0,18.02,1053200.0,5.9261,5.9261,5.8577,5.8642,1053200.0
2006-06-13 10:15:00,18.02,18.02,17.83,17.83,844400.0,5.8642,5.8642,5.8024,5.8024,844400.0
2006-06-13 10:20:00,17.8,17.85,17.65,17.66,1212800.0,5.7926,5.8089,5.7438,5.7471,1212800.0
2006-06-13 10:25:00,17.68,17.8,17.58,17.77,1444400.0,5.7536,5.7926,5.7211,5.7829,1444400.0
2006-06-13 10:30:00,17.77,17.83,17.69,17.71,1054800.0,5.7829,5.8024,5.7569,5.7634,1054800.0
2006-06-13 10:35:00,17.72,17.75,17.64,17.67,606000.0,5.7666,5.7764,5.7406,5.7503,606000.0
2006-06-13 10:40:00,17.67,17.8,17.65,17.69,614800.0,5.7503,5.7926,5.7438,5.7569,614800.0
2006-06-13 10:45:00,17.68,17.74,17.64,17.64,508400.0,5.7536,5.7731,5.7406,5.7406,508400.0
2006-06-13 10:50:00,17.64,17.7,17.6,17.63,512400.0,5.7406,5.7601,5.7276,5.7373,512400.0
2006-06-13 10:55:00,17.63,17.66,17.58,17.58,664400.0,5.7373,5.7471,5.7211,5.7211,664400.0
2006-06-13 11:00:00,17.58,17.61,17.53,17.6,447200.0,5.7211,5.7308,5.7048,5.7276,447200.0
2006-06-13 11:05:00,17.6,17.7,17.58,17.67,516800.0,5.7276,5.7601,5.7211,5.7503,516800.0
2006-06-13 11:10:00,17.66,17.78,17.63,17.75,594000.0,5.7471,5.7861,5.7373,5.7764,594000.0
2006-06-13 11:15:00,17.75,17.78,17.72,17.75,461200.0,5.7764,5.7861,5.7666,5.7764,461200.0
2006-06-13 11:20:00,17.77,17.78,17.64,17.72,410400.0,5.7829,5.7861,5.7406,5.7666,410400.0
2006-06-13 11:25:00,17.73,17.81,17.71,17.78,733200.0,5.7699,5.7959,5.7634,5.7861,733200.0
2006-06-13 11:30:00,17.8,17.94,17.8,17.91,656800.0,5.7926,5.8382,5.7926,5.8284,656800.0
2006-06-13 11:35:00,17.9,17.95,17.84,17.91,580800.0,5.8252,5.8415,5.8057,5.8284,580800.0
2006-06-13 11:40:00,17.9,17.9,17.78,17.79,334800.0,5.8252,5.8252,5.7861,5.7894,334800.0
2006-06-13 11:45:00,17.79,18.0,17.78,18.0,359600.0,5.7894,5.8577,5.7861,5.8577,359600.0
2006-06-13 11:50:00,18.02,18.06,17.88,17.92,377600.0,5.8642,5.8773,5.8187,5.8317,377600.0
2006-06-13 11:55:00,17.93,18.0,17.88,17.97,350800.0,5.835,5.8577,5.8187,5.848,350800.0
2006-06-13 12:00:00,17.97,17.98,17.83,17.84,267200.0,5.848,5.8512,5.8024,5.8057,267200.0
2006-06-13 12:05:00,17.85,17.95,17.81,17.91,296800.0,5.8089,5.8415,5.7959,5.8284,296800.0
2006-06-13 12:10:00,17.91,17.92,17.8,17.82,262400.0,5.8284,5.8317,5.7926,5.7992,262400.0
2006-06-13 12:15:00,17.82,17.82,17.72,17.76,260800.0,5.7992,5.7992,5.7666,5.7796,260800.0
2006-06-13 12:20:00,17.76,17.81,17.74,17.76,290400.0,5.7796,5.7959,5.7731,5.7796,290400.0
2006-06-13 12:25:00,17.75,17.78,17.72,17.72,350800.0,5.7764,5.7861,5.7666,5.7666,350800.0
2006-06-13 12:30:00,17.72,17.75,17.68,17.7,213200.0,5.7666,5.7764,5.7536,5.7601,213200.0
2006-06-13 12:35:00,17.7,17.73,17.66,17.7,383600.0,5.7601,5.7699,5.7471,5.7601,383600.0
2006-06-13 12:40:00,17.7,17.74,17.68,17.73,222000.0,5.7601,5.7731,5.7536,5.7699,222000.0
2006-06-13 12:45:00,17.73,17.79,17.69,17.7,248800.0,5.7699,5.7894,5.7569,5.7601,248800.0
2006-06-13 12:50:00,17.7,17.72,17.67,17.71,177200.0,5.7601,5.7666,5.7503,5.7634,177200.0
2006-06-13 12:55:00,17.71,17.73,17.67,17.7,152800.0,5.7634,5.7699,5.7503,5.7601,152800.0
2006-06-13 13:00:00,17.7,17.7,17.63,17.68,382400.0,5.7601,5.7601,5.7373,5.7536,382400.0
2006-06-13 13:05:00,17.68,17.7,17.65,17.69,195600.0,5.7536,5.7601,5.7438,5.7569,195600.0
2006-06-13 13:10:00,17.68,17.68,17.61,17.68,243200.0,5.7536,5.7536,5.7308,5.7536,243200.0
2006-06-13 13:15:00,17.66,17.71,17.63,17.7,258800.0,5.7471,5.7634,5.7373,5.7601,258800.0
2006-06-13 13:20:00,17.71,17.71,17.65,17.67,169600.0,5.7634,5.7634,5.7438,5.7503,169600.0
2006-06-13 13:25:00,17.67,17.68,17.63,17.66,224800.0,5.7503,5.7536,5.7373,5.7471,224800.0
2006-06-13 13:30:00,17.66,17.69,17.6,17.68,227600.0,5.7471,5.7569,5.7276,5.7536,227600.0
2006-06-13 13:35:00,17.68,17.68,17.59,17.59,240400.0,5.7536,5.7536,5.7243,5.7243,240400.0
2006-06-13 13:40:00,17.59,17.61,17.56,17.61,237200.0,5.7243,5.7308,5.7145,5.7308,237200.0
2006-06-13 13:45:00,17.61,17.66,17.58,17.61,302800.0,5.7308,5.7471,5.7211,5.7308,302800.0
2006-06-13 13:50:00,17.61,17.68,17.59,17.61,244800.0,5.7308,5.7536,5.7243,5.7308,244800.0
2006-06-13 13:55:00,17.61,17.64,17.6,17.62,111200.0,5.7308,5.7406,5.7276,5.7341,111200.0
2006-06-13 14:00:00,17.62,17.63,17.6,17.62,272400.0,5.7341,5.7373,5.7276,5.7341,272400.0
2006-06-13 14:05:00,17.63,17.64,17.6,17.61,148000.0,5.7373,5.7406,5.7276,5.7308,148000.0
2006-06-13 14:10:00,17.61,17.64,17.5,17.55,315200.0,5.7308,5.7406,5.695,5.7113,315200.0
2006-06-13 14:15:00,17.54,17.56,17.5,17.52,398000.0,5.708,5.7145,5.695,5.7015,398000.0
2006-06-13 14:20:00,17.52,17.58,17.51,17.58,298400.0,5.7015,5.7211,5.6983,5.7211,298400.0
2006-06-13 14:25:00,17.58,17.64,17.56,17.62,255600.0,5.7211,5.7406,5.7145,5.7341,255600.0
2006-06-13 14:30:00,17.62,17.68,17.53,17.6,198400.0,5.7341,5.7536,5.7048,5.7276,198400.0
2006-06-13 14:35:00,17.6,17.6,17.53,17.56,259600.0,5.7276,5.7276,5.7048,5.7145,259600.0
2006-06-13 14:40:00,17.57,17.66,17.55,17.64,286800.0,5.7178,5.7471,5.7113,5.7406,286800.0
2006-06-13 14:45:00,17.64,17.65,17.57,17.57,182400.0,5.7406,5.7438,5.7178,5.7178,182400.0
2006-06-13 14:50:00,17.55,17.56,17.46,17.46,604000.0,5.7113,5.7145,5.682,5.682,604000.0
2006-06-13 14:55:00,17.48,17.53,17.38,17.44,324000.0,5.6885,5.7048,5.656,5.6755,324000.0
2006-06-13 15:00:00,17.43,17.45,17.33,17.34,348800.0,5.6722,5.6787,5.6397,5.643,348800.0
2006-06-13 15:05:00,17.33,17.34,17.25,17.29,357600.0,5.6397,5.643,5.6137,5.6267,357600.0
2006-06-13 15:10:00,17.29,17.46,17.28,17.38,340800.0,5.6267,5.682,5.6234,5.656,340800.0
2006-06-13 15:15:00,17.4,17.48,17.34,17.42,440800.0,5.6625,5.6885,5.643,5.669,440800.0
2006-06-13 15:20:00,17.42,17.5,17.38,17.5,472400.0,5.669,5.695,5.656,5.695,472400.0
2006-06-13 15:25:00,17.49,17.65,17.49,17.53,555600.0,5.6918,5.7438,5.6918,5.7048,555600.0
2006-06-13 15:30:00,17.53,17.79,17.5,17.77,604800.0,5.7048,5.7894,5.695,5.7829,604800.0
2006-06-13 15:35:00,17.76,17.78,17.71,17.76,661200.0,5.7796,5.7861,5.7634,5.7796,661200.0
2006-06-13 15:40:00,17.76,17.82,17.65,17.65,358000.0,5.7796,5.7992,5.7438,5.7438,358000.0
2006-06-13 15:45:00,17.66,17.66,17.48,17.61,497600.0,5.7471,5.7471,5.6885,5.7308,497600.0
2006-06-13 15:50:00,17.6,17.65,17.53,17.53,495600.0,5.7276,5.7438,5.7048,5.7048,495600.0
2006-06-13 15:55:00,17.53,17.78,17.5,17.55,558800.0,5.7048,5.7861,5.695,5.7113,558800.0
2006-06-14 09:30:00,17.78,17.95,17.65,17.92,400000.0,5.7861,5.8415,5.7438,5.8317,400000.0
2006-06-14 09:35:00,17.94,18.0,17.9,17.98,324000.0,5.8382,5.8577,5.8252,5.8512,324000.0
2006-06-14 09:40:00,17.99,18.01,17.91,17.95,386400.0,5.8545,5.861,5.8284,5.8415,386400.0
2006-06-14 09:45:00,17.94,18.03,17.94,18.01,422000.0,5.8382,5.8675,5.8382,5.861,422000.0
2006-06-14 09:50:00,18.0,18.18,17.97,18.15,552400.0,5.8577,5.9163,5.848,5.9065,552400.0
2006-06-14 09:55:00,18.15,18.24,18.05,18.22,306400.0,5.9065,5.9358,5.874,5.9293,306400.0
2006-06-14 10:00:00,18.22,18.25,18.1,18.25,332800.0,5.9293,5.9391,5.8903,5.9391,332800.0
2006-06-14 10:05:00,18.25,18.36,18.25,18.36,360000.0,5.9391,5.9749,5.9391,5.9749,360000.0
2006-06-14 10:10:00,18.36,18.36,18.2,18.24,288400.0,5.9749,5.9749,5.9228,5.9358,288400.0
2006-06-14 10:15:00,18.24,18.35,18.23,18.34,320000.0,5.9358,5.9716,5.9326,5.9684,320000.0
2006-06-14 10:20:00,18.33,18.33,18.23,18.33,289600.0,5.9651,5.9651,5.9326,5.9651,289600.0
2006-06-14 10:25:00,18.32,18.33,18.18,18.22,210400.0,5.9619,5.9651,5.9163,5.9293,210400.0
2006-06-14 10:30:00,18.22,18.22,18.08,18.14,363600.0,5.9293,5.9293,5.8838,5.9033,363600.0
2006-06-14 10:35:00,18.15,18.16,18.04,18.05,410800.0,5.9065,5.9098,5.8708,5.874,410800.0
2006-06-14 10:40:00,18.08,18.09,18.01,18.08,292400.0,5.8838,5.887,5.861,5.8838,292400.0
2006-06-14 10:45:00,18.06,18.11,18.02,18.11,300400.0,5.8773,5.8935,5.8642,5.8935,300400.0
2006-06-14 10:50:00,18.11,18.15,18.05,18.09,212400.0,5.8935,5.9065,5.874,5.887,212400.0
2006-06-14 10:55:00,18.09,18.14,18.01,18.05,282000.0,5.887,5.9033,5.861,5.874,282000.0
2006-06-14 11:00:00,18.05,18.13,18.05,18.06,322800.0,5.874,5.9,5.874,5.8773,322800.0
2006-06-14 11:05:00,18.01,18.05,18.0,18.03,325600.0,5.861,5.874,5.8577,5.8675,325600.0
2006-06-14 11:10:00,18.03,18.11,18.0,18.1,816000.0,5.8675,5.8935,5.8577,5.8903,816000.0
2006-06-14 11:15:00,18.1,18.18,18.08,18.08,364000.0,5.8903,5.9163,5.8838,5.8838,364000.0
2006-06-14 11:20:00,18.08,18.16,18.07,18.14,221600.0,5.8838,5.9098,5.8805,5.9033,221600.0
2006-06-14 11:25:00,18.14,18.23,18.11,18.23,334800.0,5.9033,5.9326,5.8935,5.9326,334800.0
2006-06-14 11:30:00,18.23,18.27,18.18,18.24,207600.0,5.9326,5.9456,5.9163,5.9358,207600.0
2006-06-14 11:35:00,18.25,18.25,18.08,18.11,282800.0,5.9391,5.9391,5.8838,5.8935,282800.0
2006-06-14 11:40:00,18.11,18.19,18.1,18.15,182000.0,5.8935,5.9196,5.8903,5.9065,182000.0
2006-06-14 11:45:00,18.16,18.21,18.14,18.17,121600.0,5.9098,5.9261,5.9033,5.9131,121600.0
2006-06-14 11:50:00,18.18,18.18,18.03,18.05,223200.0,5.9163,5.9163,5.8675,5.874,223200.0
2006-06-14 11:55:00,18.05,18.12,18.04,18.11,148800.0,5.874,5.8968,5.8708,5.8935,148800.0
2006-06-14 12:00:00,18.13,18.15,18.06,18.09,109600.0,5.9,5.9065,5.8773,5.887,109600.0
2006-06-14 12:05:00,18.09,18.15,18.06,18.14,135600.0,5.887,5.9065,5.8773,5.9033,135600.0
2006-06-14 12:10:00,18.16,18.16,18.09,18.09,121200.0,5.9098,5.9098,5.887,5.887,121200.0
2006-06-14 12:15:00,18.08,18.13,18.08,18.09,138000.0,5.8838,5.9,5.8838,5.887,138000.0
2006-06-14 12:20:00,18.09,18.12,18.09,18.1,97200.0,5.887,5.8968,5.887,5.8903,97200.0
2006-06-14 12:25:00,18.1,18.11,18.06,18.08,161600.0,5.8903,5.8935,5.8773,5.8838,161600.0
2006-06-14 12:30:00,18.09,18.11,18.07,18.11,100800.0,5.887,5.8935,5.8805,5.8935,100800.0
2006-06-14 12:35:00,18.1,18.14,18.09,18.14,85600.0,5.8903,5.9033,5.887,5.9033,85600.0
2006-06-14 12:40:00,18.15,18.17,18.12,18.15,98000.0,5.9065,5.9131,5.8968,5.9065,98000.0
2006-06-14 12:45:00,18.14,18.15,18.11,18.11,63600.0,5.9033,5.9065,5.8935,5.8935,63600.0
2006-06-14 12:50:00,18.12,18.16,18.1,18.11,119200.0,5.8968,5.9098,5.8903,5.8935,119200.0
2006-06-14 12:55:00,18.1,18.13,18.09,18.11,100400.0,5.8903,5.9,5.887,5.8935,100400.0
2006-06-14 13:00:00,18.14,18.14,18.1,18.12,176800.0,5.9033,5.9033,5.8903,5.8968,176800.0
2006-06-14 13:05:00,18.12,18.13,18.06,18.07,107600.0,5.8968,5.9,5.8773,5.8805,107600.0
2006-06-14 13:10:00,18.06,18.08,18.02,18.03,257600.0,5.8773,5.8838,5.8642,5.8675,257600.0
2006-06-14 13:15:00,18.02,18.04,17.9,17.92,253600.0,5.8642,5.8708,5.8252,5.8317,253600.0
2006-06-14 13:20:00,17.92,18.0,17.85,17.85,353200.0,5.8317,5.8577,5.8089,5.8089,353200.0
2006-06-14 13:25:00,17.84,17.88,17.76,17.8,274800.0,5.8057,5.8187,5.7796,5.7926,274800.0
2006-06-14 13:30:00,17.83,17.83,17.75,17.76,199600.0,5.8024,5.8024,5.7764,5.7796,199600.0
2006-06-14 13:35:00,17.77,17.77,17.65,17.65,340400.0,5.7829,5.7829,5.7438,5.7438,340400.0
2006-06-14 13:40:00,17.63,17.78,17.61,17.77,250800.0,5.7373,5.7861,5.7308,5.7829,250800.0
2006-06-14 13:45:00,17.78,17.81,17.71,17.78,216400.0,5.7861,5.7959,5.7634,5.7861,216400.0
2006-06-14 13:50:00,17.77,17.85,17.75,17.81,207200.0,5.7829,5.8089,5.7764,5.7959,207200.0
2006-06-14 13:55:00,17.81,17.89,17.75,17.89,192000.0,5.7959,5.8219,5.7764,5.8219,192000.0
2006-06-14 14:00:00,17.89,17.93,17.79,17.84,272400.0,5.8219,5.835,5.7894,5.8057,272400.0
2006-06-14 14:05:00,17.85,18.04,17.85,17.99,197600.0,5.8089,5.8708,5.8089,5.8545,197600.0
2006-06-14 14:10:00,17.99,18.06,17.94,17.96,371600.0,5.8545,5.8773,5.8382,5.8447,371600.0
2006-06-14 14:15:00,17.98,18.02,17.89,17.91,182000.0,5.8512,5.8642,5.8219,5.8284,182000.0
2006-06-14 14:20:00,17.91,18.03,17.86,17.95,314400.0,5.8284,5.8675,5.8122,5.8415,314400.0
2006-06-14 14:25:00,17.95,17.95,17.88,17.93,145200.0,5.8415,5.8415,5.8187,5.835,145200.0
2006-06-14 14:30:00,17.93,17.96,17.84,17.84,163200.0,5.835,5.8447,5.8057,5.8057,163200.0
2006-06-14 14:35:00,17.84,17.96,17.8,17.9,215200.0,5.8057,5.8447,5.7926,5.8252,215200.0
2006-06-14 14:40:00,17.9,17.91,17.79,17.84,173600.0,5.8252,5.8284,5.7894,5.8057,173600.0
2006-06-14 14:45:00,17.81,17.83,17.7,17.7,167600.0,5.7959,5.8024,5.7601,5.7601,167600.0
2006-06-14 14:50:00,17.72,17.86,17.72,17.85,161600.0,5.7666,5.8122,5.7666,5.8089,161600.0
2006-06-14 14:55:00,17.85,17.89,17.82,17.84,142400.0,5.8089,5.8219,5.7992,5.8057,142400.0
2006-06-14 15:00:00,17.84,17.87,17.81,17.85,211600.0,5.8057,5.8154,5.7959,5.8089,211600.0
2006-06-14 15:05:00,17.85,17.93,17.84,17.91,180000.0,5.8089,5.835,5.8057,5.8284,180000.0
2006-06-14 15:10:00,17.9,17.97,17.88,17.91,188000.0,5.8252,5.848,5.8187,5.8284,188000.0
2006-06-14 15:15:00,17.94,17.98,17.89,17.95,179600.0,5.8382,5.8512,5.8219,5.8415,179600.0
2006-06-14 15:20:00,17.94,18.01,17.93,17.97,230400.0,5.8382,5.861,5.835,5.848,230400.0
2006-06-14 15:25:00,17.95,18.05,17.95,17.98,201600.0,5.8415,5.874,5.8415,5.8512,201600.0
2006-06-14 15:30:00,17.96,18.05,17.96,18.03,282800.0,5.8447,5.874,5.8447,5.8675,282800.0
2006-06-14 15:35:00,18.02,18.14,18.01,18.13,374800.0,5.8642,5.9033,5.861,5.9,374800.0
2006-06-14 15:40:00,18.15,18.22,18.11,18.2,296400.0,5.9065,5.9293,5.8935,5.9228,296400.0
2006-06-14 15:45:00,18.19,18.24,18.17,18.24,331200.0,5.9196,5.9358,5.9131,5.9358,331200.0
2006-06-14 15:50:00,18.22,18.27,18.21,18.24,339600.0,5.9293,5.9456,5.9261,5.9358,339600.0
2006-06-14 15:55:00,18.23,18.25,18.15,18.25,444000.0,5.9326,5.9391,5.9065,5.9391,444000.0
2006-06-15 09:30:00,18.74,18.81,18.71,18.79,970000.0,6.0986,6.1213,6.0888,6.1148,970000.0
2006-06-15 09:35:00,18.79,19.01,18.78,18.99,390000.0,6.1148,6.1864,6.1116,6.1799,390000.0
2006-06-15 09:40:00,19.0,19.03,18.93,18.94,633200.0,6.1832,6.1929,6.1604,6.1636,633200.0
2006-06-15 09:45:00,18.93,19.05,18.92,19.04,460800.0,6.1604,6.1994,6.1571,6.1962,460800.0
2006-06-15 09:50:00,19.06,19.12,19.04,19.1,518800.0,6.2027,6.2222,6.1962,6.2157,518800.0
2006-06-15 09:55:00,19.08,19.16,19.07,19.13,745200.0,6.2092,6.2352,6.2059,6.2255,745200.0
2006-06-15 10:00:00,19.13,19.17,19.08,19.13,832800.0,6.2255,6.2385,6.2092,6.2255,832800.0
2006-06-15 10:05:00,19.13,19.15,19.07,19.13,497200.0,6.2255,6.232,6.2059,6.2255,497200.0
2006-06-15 10:10:00,19.13,19.18,19.1,19.15,305600.0,6.2255,6.2417,6.2157,6.232,305600.0
2006-06-15 10:15:00,19.13,19.24,19.12,19.18,279200.0,6.2255,6.2613,6.2222,6.2417,279200.0
2006-06-15 10:20:00,19.18,19.23,19.15,19.18,465200.0,6.2417,6.258,6.232,6.2417,465200.0
2006-06-15 10:25:00,19.18,19.22,19.05,19.14,424000.0,6.2417,6.2548,6.1994,6.2287,424000.0
2006-06-15 10:30:00,19.14,19.23,19.13,19.21,305200.0,6.2287,6.258,6.2255,6.2515,305200.0
2006-06-15 10:35:00,19.22,19.43,19.22,19.34,436800.0,6.2548,6.3231,6.2548,6.2938,436800.0
2006-06-15 10:40:00,19.33,19.42,19.31,19.42,340000.0,6.2906,6.3198,6.284,6.3198,340000.0
2006-06-15 10:45:00,19.42,19.45,19.39,19.41,222000.0,6.3198,6.3296,6.3101,6.3166,222000.0
2006-06-15 10:50:00,19.41,19.5,19.39,19.41,264000.0,6.3166,6.3459,6.3101,6.3166,264000.0
2006-06-15 10:55:00,19.42,19.49,19.41,19.46,194800.0,6.3198,6.3426,6.3166,6.3329,194800.0
2006-06-15 11:00:00,19.45,19.46,19.35,19.38,186400.0,6.3296,6.3329,6.2971,6.3068,186400.0
2006-06-15 11:05:00,19.38,19.4,19.28,19.38,242800.0,6.3068,6.3133,6.2743,6.3068,242800.0
2006-06-15 11:10:00,19.38,19.45,19.36,19.36,184000.0,6.3068,6.3296,6.3003,6.3003,184000.0
2006-06-15 11:15:00,19.36,19.5,19.35,19.47,251600.0,6.3003,6.3459,6.2971,6.3361,251600.0
2006-06-15 11:20:00,19.47,19.56,19.46,19.48,197200.0,6.3361,6.3654,6.3329,6.3394,197200.0
2006-06-15 11:25:00,19.47,19.48,19.41,19.45,243600.0,6.3361,6.3394,6.3166,6.3296,243600.0
2006-06-15 11:30:00,19.45,19.45,19.38,19.42,280800.0,6.3296,6.3296,6.3068,6.3198,280800.0
2006-06-15 11:35:00,19.41,19.43,19.35,19.4,232400.0,6.3166,6.3231,6.2971,6.3133,232400.0
2006-06-15 11:40:00,19.4,19.41,19.35,19.35,141600.0,6.3133,6.3166,6.2971,6.2971,141600.0
2006-06-15 11:45:00,19.36,19.39,19.34,19.36,181200.0,6.3003,6.3101,6.2938,6.3003,181200.0
2006-06-15 11:50:00,19.36,19.38,19.29,19.29,205600.0,6.3003,6.3068,6.2775,6.2775,205600.0
2006-06-15 11:55:00,19.3,19.41,19.3,19.4,163200.0,6.2808,6.3166,6.2808,6.3133,163200.0
2006-06-15 12:00:00,19.4,19.42,19.34,19.35,197600.0,6.3133,6.3198,6.2938,6.2971,197600.0
2006-06-15 12:05:00,19.35,19.39,19.34,19.38,129200.0,6.2971,6.3101,6.2938,6.3068,129200.0
2006-06-15 12:10:00,19.38,19.38,19.32,19.35,122800.0,6.3068,6.3068,6.2873,6.2971,122800.0
2006-06-15 12:15:00,19.36,19.36,19.32,19.33,120000.0,6.3003,6.3003,6.2873,6.2906,120000.0
2006-06-15 12:20:00,19.33,19.35,19.29,19.34,258000.0,6.2906,6.2971,6.2775,6.2938,258000.0
2006-06-15 12:25:00,19.35,19.43,19.33,19.43,161600.0,6.2971,6.3231,6.2906,6.3231,161600.0
2006-06-15 12:30:00,19.44,19.52,19.42,19.5,152400.0,6.3264,6.3524,6.3198,6.3459,152400.0
2006-06-15 12:35:00,19.5,19.58,19.46,19.57,114400.0,6.3459,6.3719,6.3329,6.3687,114400.0
2006-06-15 12:40:00,19.58,19.6,19.54,19.58,139600.0,6.3719,6.3784,6.3589,6.3719,139600.0
2006-06-15 12:45:00,19.58,19.6,19.44,19.5,183200.0,6.3719,6.3784,6.3264,6.3459,183200.0
2006-06-15 12:50:00,19.51,19.54,19.46,19.46,100400.0,6.3491,6.3589,6.3329,6.3329,100400.0
2006-06-15 12:55:00,19.46,19.51,19.4,19.42,136400.0,6.3329,6.3491,6.3133,6.3198,136400.0
2006-06-15 13:00:00,19.42,19.43,19.38,19.4,105200.0,6.3198,6.3231,6.3068,6.3133,105200.0
2006-06-15 13:05:00,19.38,19.4,19.34,19.4,67200.0,6.3068,6.3133,6.2938,6.3133,67200.0
2006-06-15 13:10:00,19.4,19.43,19.38,19.41,73200.0,6.3133,6.3231,6.3068,6.3166,73200.0
2006-06-15 13:15:00,19.42,19.42,19.34,19.37,126800.0,6.3198,6.3198,6.2938,6.3036,126800.0
2006-06-15 13:20:00,19.36,19.38,19.33,19.38,76400.0,6.3003,6.3068,6.2906,6.3068,76400.0
2006-06-15 13:25:00,19.39,19.4,19.35,19.37,120000.0,6.3101,6.3133,6.2971,6.3036,120000.0
2006-06-15 13:30:00,19.36,19.36,19.25,19.29,147200.0,6.3003,6.3003,6.2645,6.2775,147200.0
2006-06-15 13:35:00,19.29,19.33,19.25,19.33,166800.0,6.2775,6.2906,6.2645,6.2906,166800.0
2006-06-15 13:40:00,19.33,19.38,19.32,19.35,77600.0,6.2906,6.3068,6.2873,6.2971,77600.0
2006-06-15 13:45:00,19.36,19.44,19.31,19.43,198400.0,6.3003,6.3264,6.284,6.3231,198400.0
2006-06-15 13:50:00,19.44,19.44,19.34,19.35,160400.0,6.3264,6.3264,6.2938,6.2971,160400.0
2006-06-15 13:55:00,19.35,19.5,19.35,19.45,193200.0,6.2971,6.3459,6.2971,6.3296,193200.0
2006-06-15 14:00:00,19.46,19.55,19.44,19.53,250400.0,6.3329,6.3622,6.3264,6.3556,250400.0
2006-06-15 14:05:00,19.52,19.59,19.43,19.45,302000.0,6.3524,6.3752,6.3231,6.3296,302000.0
2006-06-15 14:10:00,19.45,19.5,19.41,19.47,170400.0,6.3296,6.3459,6.3166,6.3361,170400.0
2006-06-15 14:15:00,19.5,19.55,19.47,19.54,199200.0,6.3459,6.3622,6.3361,6.3589,199200.0
2006-06-15 14:20:00,19.55,19.59,19.51,19.52,241200.0,6.3622,6.3752,6.3491,6.3524,241200.0
2006-06-15 14:25:00,19.51,19.55,19.46,19.53,130400.0,6.3491,6.3622,6.3329,6.3556,130400.0
2006-06-15 14:30:00,19.52,19.59,19.51,19.55,176000.0,6.3524,6.3752,6.3491,6.3622,176000.0
2006-06-15 14:35:00,19.55,19.6,19.46,19.59,174800.0,6.3622,6.3784,6.3329,6.3752,174800.0
2006-06-15 14:40:00,19.6,19.68,19.53,19.68,151600.0,6.3784,6.4045,6.3556,6.4045,151600.0
2006-06-15 14:45:00,19.66,19.67,19.51,19.61,359600.0,6.3979,6.4012,6.3491,6.3817,359600.0
2006-06-15 14:50:00,19.61,19.75,19.58,19.75,288800.0,6.3817,6.4272,6.3719,6.4272,288800.0
2006-06-15 14:55:00,19.75,19.78,19.7,19.75,254000.0,6.4272,6.437,6.411,6.4272,254000.0
2006-06-15 15:00:00,19.75,19.79,19.66,19.7,220000.0,6.4272,6.4403,6.3979,6.411,220000.0
2006-06-15 15:05:00,19.71,19.73,19.64,19.66,194800.0,6.4142,6.4207,6.3914,6.3979,194800.0
2006-06-15 15:10:00,19.67,19.71,19.65,19.7,220400.0,6.4012,6.4142,6.3947,6.411,220400.0
2006-06-15 15:15:00,19.7,19.78,19.7,19.73,285200.0,6.411,6.437,6.411,6.4207,285200.0
2006-06-15 15:20:00,19.72,19.8,19.7,19.75,195600.0,6.4175,6.4435,6.411,6.4272,195600.0
2006-06-15 15:25:00,19.75,19.76,19.7,19.72,261200.0,6.4272,6.4305,6.411,6.4175,261200.0
2006-06-15 15:30:00,19.72,19.85,19.71,19.82,529600.0,6.4175,6.4598,6.4142,6.45,529600.0
2006-06-15 15:35:00,19.81,19.85,19.76,19.78,263200.0,6.4468,6.4598,6.4305,6.437,263200.0
2006-06-15 15:40:00,19.78,19.85,19.75,19.78,315200.0,6.437,6.4598,6.4272,6.437,315200.0
2006-06-15 15:45:00,19.77,19.79,19.67,19.67,283600.0,6.4337,6.4403,6.4012,6.4012,283600.0
2006-06-15 15:50:00,19.66,19.67,19.55,19.55,455600.0,6.3979,6.4012,6.3622,6.3622,455600.0
2006-06-15 15:55:00,19.54,19.58,19.52,19.55,684000.0,6.3589,6.3719,6.3524,6.3622,684000.0
2006-06-16 09:30:00,19.78,19.78,19.49,19.57,474000.0,6.437,6.437,6.3426,6.3687,474000.0
2006-06-16 09:35:00,19.53,19.53,19.4,19.45,245200.0,6.3556,6.3556,6.3133,6.3296,245200.0
2006-06-16 09:40:00,19.45,19.49,19.35,19.37,323200.0,6.3296,6.3426,6.2971,6.3036,323200.0
2006-06-16 09:45:00,19.37,19.38,19.29,19.33,492400.0,6.3036,6.3068,6.2775,6.2906,492400.0
2006-06-16 09:50:00,19.33,19.44,19.31,19.35,473200.0,6.2906,6.3264,6.284,6.2971,473200.0
2006-06-16 09:55:00,19.36,19.38,19.25,19.35,445200.0,6.3003,6.3068,6.2645,6.2971,445200.0
2006-06-16 10:00:00,19.34,19.4,19.28,19.29,371200.0,6.2938,6.3133,6.2743,6.2775,371200.0
2006-06-16 10:05:00,19.29,19.37,19.21,19.21,406000.0,6.2775,6.3036,6.2515,6.2515,406000.0
2006-06-16 10:10:00,19.22,19.25,19.13,19.22,421200.0,6.2548,6.2645,6.2255,6.2548,421200.0
2006-06-16 10:15:00,19.25,19.25,19.17,19.18,212800.0,6.2645,6.2645,6.2385,6.2417,212800.0
2006-06-16 10:20:00,19.18,19.24,19.15,19.24,188400.0,6.2417,6.2613,6.232,6.2613,188400.0
2006-06-16 10:25:00,19.24,19.29,19.21,19.23,165200.0,6.2613,6.2775,6.2515,6.258,165200.0
2006-06-16 10:30:00,19.22,19.23,19.15,19.15,148800.0,6.2548,6.258,6.232,6.232,148800.0
2006-06-16 10:35:00,19.15,19.25,19.15,19.22,192800.0,6.232,6.2645,6.232,6.2548,192800.0
2006-06-16 10:40:00,19.22,19.25,19.16,19.21,175600.0,6.2548,6.2645,6.2352,6.2515,175600.0
2006-06-16 10:45:00,19.19,19.21,19.15,19.15,175200.0,6.245,6.2515,6.232,6.232,175200.0
2006-06-16 10:50:00,19.15,19.16,19.08,19.14,236000.0,6.232,6.2352,6.2092,6.2287,236000.0
2006-06-16 10:55:00,19.14,19.17,19.08,19.13,247200.0,6.2287,6.2385,6.2092,6.2255,247200.0
2006-06-16 11:00:00,19.11,19.21,19.11,19.18,214800.0,6.219,6.2515,6.219,6.2417,214800.0
2006-06-16 11:05:00,19.17,19.27,19.17,19.25,183200.0,6.2385,6.271,6.2385,6.2645,183200.0
2006-06-16 11:10:00,19.27,19.35,19.26,19.3,195200.0,6.271,6.2971,6.2678,6.2808,195200.0
2006-06-16 11:15:00,19.3,19.31,19.25,19.28,270000.0,6.2808,6.284,6.2645,6.2743,270000.0
2006-06-16 11:20:00,19.29,19.33,19.25,19.27,121200.0,6.2775,6.2906,6.2645,6.271,121200.0
2006-06-16 11:25:00,19.27,19.28,19.23,19.27,176800.0,6.271,6.2743,6.258,6.271,176800.0
2006-06-16 11:30:00,19.27,19.31,19.25,19.25,51600.0,6.271,6.284,6.2645,6.2645,51600.0
2006-06-16 11:35:00,19.28,19.33,19.25,19.3,112800.0,6.2743,6.2906,6.2645,6.2808,112800.0
2006-06-16 11:40:00,19.3,19.36,19.28,19.36,88800.0,6.2808,6.3003,6.2743,6.3003,88800.0
2006-06-16 11:45:00,19.36,19.39,19.33,19.33,168800.0,6.3003,6.3101,6.2906,6.2906,168800.0
2006-06-16 11:50:00,19.33,19.36,19.3,19.35,94000.0,6.2906,6.3003,6.2808,6.2971,94000.0
2006-06-16 11:55:00,19.35,19.4,19.35,19.38,79600.0,6.2971,6.3133,6.2971,6.3068,79600.0
2006-06-16 12:00:00,19.39,19.5,19.39,19.49,198400.0,6.3101,6.3459,6.3101,6.3426,198400.0
2006-06-16 12:05:00,19.49,19.5,19.47,19.49,226400.0,6.3426,6.3459,6.3361,6.3426,226400.0
2006-06-16 12:10:00,19.5,19.52,19.42,19.42,253200.0,6.3459,6.3524,6.3198,6.3198,253200.0
2006-06-16 12:15:00,19.41,19.42,19.29,19.34,245200.0,6.3166,6.3198,6.2775,6.2938,245200.0
2006-06-16 12:20:00,19.34,19.4,19.33,19.4,155200.0,6.2938,6.3133,6.2906,6.3133,155200.0
2006-06-16 12:25:00,19.39,19.41,19.34,19.38,83200.0,6.3101,6.3166,6.2938,6.3068,83200.0
2006-06-16 12:30:00,19.39,19.39,19.3,19.33,75600.0,6.3101,6.3101,6.2808,6.2906,75600.0
2006-06-16 12:35:00,19.33,19.33,19.25,19.28,117200.0,6.2906,6.2906,6.2645,6.2743,117200.0
2006-06-16 12:40:00,19.3,19.36,19.26,19.27,117200.0,6.2808,6.3003,6.2678,6.271,117200.0
2006-06-16 12:45:00,19.28,19.33,19.26,19.27,57200.0,6.2743,6.2906,6.2678,6.271,57200.0
2006-06-16 12:50:00,19.26,19.34,19.26,19.34,120800.0,6.2678,6.2938,6.2678,6.2938,120800.0
2006-06-16 12:55:00,19.34,19.38,19.34,19.36,108800.0,6.2938,6.3068,6.2938,6.3003,108800.0
2006-06-16 13:00:00,19.36,19.4,19.34,19.39,126400.0,6.3003,6.3133,6.2938,6.3101,126400.0
2006-06-16 13:05:00,19.37,19.38,19.32,19.35,80800.0,6.3036,6.3068,6.2873,6.2971,80800.0
2006-06-16 13:10:00,19.35,19.36,19.31,19.35,124800.0,6.2971,6.3003,6.284,6.2971,124800.0
2006-06-16 13:15:00,19.35,19.4,19.34,19.36,48800.0,6.2971,6.3133,6.2938,6.3003,48800.0
2006-06-16 13:20:00,19.37,19.39,19.35,19.37,49200.0,6.3036,6.3101,6.2971,6.3036,49200.0
2006-06-16 13:25:00,19.37,19.48,19.36,19.45,132800.0,6.3036,6.3394,6.3003,6.3296,132800.0
2006-06-16 13:30:00,19.48,19.48,19.43,19.45,102800.0,6.3394,6.3394,6.3231,6.3296,102800.0
2006-06-16 13:35:00,19.44,19.47,19.42,19.45,107200.0,6.3264,6.3361,6.3198,6.3296,107200.0
2006-06-16 13:40:00,19.44,19.47,19.41,19.42,65600.0,6.3264,6.3361,6.3166,6.3198,65600.0
2006-06-16 13:45:00,19.42,19.43,19.39,19.43,75600.0,6.3198,6.3231,6.3101,6.3231,75600.0
2006-06-16 13:50:00,19.43,19.49,19.43,19.46,220400.0,6.3231,6.3426,6.3231,6.3329,220400.0
2006-06-16 13:55:00,19.46,19.53,19.42,19.46,234800.0,6.3329,6.3556,6.3198,6.3329,234800.0
2006-06-16 14:00:00,19.46,19.48,19.38,19.38,200000.0,6.3329,6.3394,6.3068,6.3068,200000.0
2006-06-16 14:05:00,19.38,19.45,19.36,19.39,124400.0,6.3068,6.3296,6.3003,6.3101,124400.0
2006-06-16 14:10:00,19.39,19.45,19.34,19.39,114400.0,6.3101,6.3296,6.2938,6.3101,114400.0
2006-06-16 14:15:00,19.39,19.53,19.35,19.5,184400.0,6.3101,6.3556,6.2971,6.3459,184400.0
2006-06-16 14:20:00,19.49,19.64,19.46,19.6,186000.0,6.3426,6.3914,6.3329,6.3784,186000.0
2006-06-16 14:25:00,19.57,19.58,19.52,19.55,150000.0,6.3687,6.3719,6.3524,6.3622,150000.0
2006-06-16 14:30:00,19.55,19.56,19.5,19.55,112400.0,6.3622,6.3654,6.3459,6.3622,112400.0
2006-06-16 14:35:00,19.54,19.54,19.43,19.43,147200.0,6.3589,6.3589,6.3231,6.3231,147200.0
2006-06-16 14:40:00,19.43,19.46,19.38,19.39,147600.0,6.3231,6.3329,6.3068,6.3101,147600.0
2006-06-16 14:45:00,19.38,19.44,19.38,19.43,125600.0,6.3068,6.3264,6.3068,6.3231,125600.0
2006-06-16 14:50:00,19.45,19.53,19.44,19.53,124000.0,6.3296,6.3556,6.3264,6.3556,124000.0
2006-06-16 14:55:00,19.53,19.59,19.53,19.54,213600.0,6.3556,6.3752,6.3556,6.3589,213600.0
2006-06-16 15:00:00,19.54,19.62,19.53,19.58,186400.0,6.3589,6.3849,6.3556,6.3719,186400.0
2006-06-16 15:05:00,19.58,19.64,19.58,19.63,143600.0,6.3719,6.3914,6.3719,6.3882,143600.0
2006-06-16 15:10:00,19.65,19.75,19.64,19.74,180800.0,6.3947,6.4272,6.3914,6.424,180800.0
2006-06-16 15:15:00,19.72,19.75,19.69,19.71,201200.0,6.4175,6.4272,6.4077,6.4142,201200.0
2006-06-16 15:20:00,19.71,19.8,19.71,19.8,157600.0,6.4142,6.4435,6.4142,6.4435,157600.0
2006-06-16 15:25:00,19.81,19.87,19.79,19.83,248800.0,6.4468,6.4663,6.4403,6.4533,248800.0
2006-06-16 15:30:00,19.85,19.91,19.83,19.86,317200.0,6.4598,6.4793,6.4533,6.463,317200.0
2006-06-16 15:35:00,19.87,19.88,19.74,19.82,293200.0,6.4663,6.4695,6.424,6.45,293200.0
2006-06-16 15:40:00,19.81,19.82,19.71,19.72,228000.0,6.4468,6.45,6.4142,6.4175,228000.0
2006-06-16 15:45:00,19.72,19.72,19.67,19.67,265600.0,6.4175,6.4175,6.4012,6.4012,265600.0
2006-06-16 15:50:00,19.66,19.71,19.64,19.7,322400.0,6.3979,6.4142,6.3914,6.411,322400.0
2006-06-16 15:55:00,19.69,19.74,19.69,19.72,228800.0,6.4077,6.424,6.4077,6.4175,228800.0
2006-06-19 09:30:00,19.71,19.72,19.65,19.65,187600.0,6.4142,6.4175,6.3947,6.3947,187600.0
2006-06-19 09:35:00,19.64,19.77,19.58,19.69,338800.0,6.3914,6.4337,6.3719,6.4077,338800.0
2006-06-19 09:40:00,19.69,19.72,19.64,19.67,284800.0,6.4077,6.4175,6.3914,6.4012,284800.0
2006-06-19 09:45:00,19.67,19.68,19.58,19.65,165200.0,6.4012,6.4045,6.3719,6.3947,165200.0
2006-06-19 09:50:00,19.65,19.68,19.57,19.66,301600.0,6.3947,6.4045,6.3687,6.3979,301600.0
2006-06-19 09:55:00,19.64,19.66,19.45,19.55,292000.0,6.3914,6.3979,6.3296,6.3622,292000.0
2006-06-19 10:00:00,19.55,19.56,19.43,19.48,266000.0,6.3622,6.3654,6.3231,6.3394,266000.0
2006-06-19 10:05:00,19.46,19.51,19.4,19.43,168000.0,6.3329,6.3491,6.3133,6.3231,168000.0
2006-06-19 10:10:00,19.43,19.43,19.33,19.35,242000.0,6.3231,6.3231,6.2906,6.2971,242000.0
2006-06-19 10:15:00,19.34,19.34,19.23,19.28,273200.0,6.2938,6.2938,6.258,6.2743,273200.0
2006-06-19 10:20:00,19.27,19.3,19.17,19.17,250000.0,6.271,6.2808,6.2385,6.2385,250000.0
2006-06-19 10:25:00,19.17,19.26,19.14,19.24,224400.0,6.2385,6.2678,6.2287,6.2613,224400.0
2006-06-19 10:30:00,19.24,19.3,19.18,19.18,217200.0,6.2613,6.2808,6.2417,6.2417,217200.0
2006-06-19 10:35:00,19.18,19.18,19.08,19.16,313600.0,6.2417,6.2417,6.2092,6.2352,313600.0
2006-06-19 10:40:00,19.18,19.21,19.12,19.18,197600.0,6.2417,6.2515,6.2222,6.2417,197600.0
2006-06-19 10:45:00,19.18,19.29,19.18,19.25,214000.0,6.2417,6.2775,6.2417,6.2645,214000.0
2006-06-19 10:50:00,19.25,19.37,19.23,19.33,150000.0,6.2645,6.3036,6.258,6.2906,150000.0
2006-06-19 10:55:00,19.33,19.4,19.31,19.38,155200.0,6.2906,6.3133,6.284,6.3068,155200.0
2006-06-19 11:00:00,19.42,19.43,19.36,19.41,167600.0,6.3198,6.3231,6.3003,6.3166,167600.0
2006-06-19 11:05:00,19.38,19.43,19.34,19.38,230000.0,6.3068,6.3231,6.2938,6.3068,230000.0
2006-06-19 11:10:00,19.4,19.46,19.4,19.44,126400.0,6.3133,6.3329,6.3133,6.3264,126400.0
2006-06-19 11:15:00,19.44,19.44,19.33,19.4,242800.0,6.3264,6.3264,6.2906,6.3133,242800.0
2006-06-19 11:20:00,19.41,19.41,19.29,19.31,197200.0,6.3166,6.3166,6.2775,6.284,197200.0
2006-06-19 11:25:00,19.31,19.33,19.25,19.29,180400.0,6.284,6.2906,6.2645,6.2775,180400.0
2006-06-19 11:30:00,19.29,19.3,19.24,19.24,194800.0,6.2775,6.2808,6.2613,6.2613,194800.0
2006-06-19 11:35:00,19.26,19.27,19.21,19.24,266800.0,6.2678,6.271,6.2515,6.2613,266800.0
2006-06-19 11:40:00,19.23,19.35,19.23,19.29,234000.0,6.258,6.2971,6.258,6.2775,234000.0
2006-06-19 11:45:00,19.28,19.34,19.28,19.3,161600.0,6.2743,6.2938,6.2743,6.2808,161600.0
2006-06-19 11:50:00,19.3,19.33,19.27,19.28,208800.0,6.2808,6.2906,6.271,6.2743,208800.0
2006-06-19 11:55:00,19.28,19.4,19.26,19.36,146400.0,6.2743,6.3133,6.2678,6.3003,146400.0
2006-06-19 12:00:00,19.35,19.45,19.34,19.4,97600.0,6.2971,6.3296,6.2938,6.3133,97600.0
2006-06-19 12:05:00,19.39,19.43,19.38,19.38,90800.0,6.3101,6.3231,6.3068,6.3068,90800.0
2006-06-19 12:10:00,19.38,19.39,19.35,19.39,84000.0,6.3068,6.3101,6.2971,6.3101,84000.0
2006-06-19 12:15:00,19.39,19.41,19.35,19.37,130800.0,6.3101,6.3166,6.2971,6.3036,130800.0
2006-06-19 12:20:00,19.37,19.4,19.36,19.36,41600.0,6.3036,6.3133,6.3003,6.3003,41600.0
2006-06-19 12:25:00,19.36,19.39,19.35,19.37,56400.0,6.3003,6.3101,6.2971,6.3036,56400.0
2006-06-19 12:30:00,19.37,19.39,19.36,19.38,50400.0,6.3036,6.3101,6.3003,6.3068,50400.0
2006-06-19 12:35:00,19.39,19.39,19.29,19.3,82800.0,6.3101,6.3101,6.2775,6.2808,82800.0
2006-06-19 12:40:00,19.3,19.3,19.28,19.3,49600.0,6.2808,6.2808,6.2743,6.2808,49600.0
2006-06-19 12:45:00,19.3,19.31,19.28,19.31,55200.0,6.2808,6.284,6.2743,6.284,55200.0
2006-06-19 12:50:00,19.29,19.3,19.25,19.27,98000.0,6.2775,6.2808,6.2645,6.271,98000.0
2006-06-19 12:55:00,19.27,19.3,19.26,19.28,59200.0,6.271,6.2808,6.2678,6.2743,59200.0
2006-06-19 13:00:00,19.28,19.3,19.25,19.27,108400.0,6.2743,6.2808,6.2645,6.271,108400.0
2006-06-19 13:05:00,19.25,19.27,19.21,19.23,174000.0,6.2645,6.271,6.2515,6.258,174000.0
2006-06-19 13:10:00,19.23,19.24,19.17,19.22,232000.0,6.258,6.2613,6.2385,6.2548,232000.0
2006-06-19 13:15:00,19.17,19.24,19.17,19.2,114400.0,6.2385,6.2613,6.2385,6.2483,114400.0
2006-06-19 13:20:00,19.18,19.18,19.13,19.13,166000.0,6.2417,6.2417,6.2255,6.2255,166000.0
2006-06-19 13:25:00,19.13,19.22,19.1,19.18,211200.0,6.2255,6.2548,6.2157,6.2417,211200.0
2006-06-19 13:30:00,19.2,19.21,19.15,19.17,182000.0,6.2483,6.2515,6.232,6.2385,182000.0
2006-06-19 13:35:00,19.19,19.2,19.14,19.18,192400.0,6.245,6.2483,6.2287,6.2417,192400.0
2006-06-19 13:40:00,19.17,19.19,19.12,19.18,242000.0,6.2385,6.245,6.2222,6.2417,242000.0
2006-06-19 13:45:00,19.18,19.22,19.16,19.2,174000.0,6.2417,6.2548,6.2352,6.2483,174000.0
2006-06-19 13:50:00,19.2,19.2,19.14,19.16,106400.0,6.2483,6.2483,6.2287,6.2352,106400.0
2006-06-19 13:55:00,19.15,19.19,19.14,19.16,150000.0,6.232,6.245,6.2287,6.2352,150000.0
2006-06-19 14:00:00,19.16,19.18,19.14,19.15,100000.0,6.2352,6.2417,6.2287,6.232,100000.0
2006-06-19 14:05:00,19.15,19.16,19.08,19.11,131200.0,6.232,6.2352,6.2092,6.219,131200.0
2006-06-19 14:10:00,19.11,19.15,19.1,19.13,173600.0,6.219,6.232,6.2157,6.2255,173600.0
2006-06-19 14:15:00,19.13,19.16,19.11,19.11,118000.0,6.2255,6.2352,6.219,6.219,118000.0
2006-06-19 14:20:00,19.12,19.13,19.06,19.06,192800.0,6.2222,6.2255,6.2027,6.2027,192800.0
2006-06-19 14:25:00,19.06,19.14,19.05,19.13,163600.0,6.2027,6.2287,6.1994,6.2255,163600.0
2006-06-19 14:30:00,19.13,19.15,19.07,19.1,164800.0,6.2255,6.232,6.2059,6.2157,164800.0
2006-06-19 14:35:00,19.1,19.14,19.08,19.13,244800.0,6.2157,6.2287,6.2092,6.2255,244800.0
2006-06-19 14:40:00,19.12,19.13,19.08,19.08,128000.0,6.2222,6.2255,6.2092,6.2092,128000.0
2006-06-19 14:45:00,19.08,19.11,19.06,19.08,331200.0,6.2092,6.219,6.2027,6.2092,331200.0
2006-06-19 14:50:00,19.08,19.11,19.05,19.06,241600.0,6.2092,6.219,6.1994,6.2027,241600.0
2006-06-19 14:55:00,19.06,19.07,18.98,19.0,230400.0,6.2027,6.2059,6.1767,6.1832,230400.0
2006-06-19 15:00:00,19.0,19.03,18.95,18.97,180000.0,6.1832,6.1929,6.1669,6.1734,180000.0
2006-06-19 15:05:00,18.97,19.06,18.97,19.01,208400.0,6.1734,6.2027,6.1734,6.1864,208400.0
2006-06-19 15:10:00,19.01,19.11,18.98,19.08,177600.0,6.1864,6.219,6.1767,6.2092,177600.0
2006-06-19 15:15:00,19.08,19.18,19.07,19.17,153200.0,6.2092,6.2417,6.2059,6.2385,153200.0
2006-06-19 15:20:00,19.18,19.2,19.16,19.18,213600.0,6.2417,6.2483,6.2352,6.2417,213600.0
2006-06-19 15:25:00,19.18,19.31,19.17,19.26,459200.0,6.2417,6.284,6.2385,6.2678,459200.0
2006-06-19 15:30:00,19.25,19.29,19.22,19.26,194400.0,6.2645,6.2775,6.2548,6.2678,194400.0
2006-06-19 15:35:00,19.25,19.27,19.16,19.17,180000.0,6.2645,6.271,6.2352,6.2385,180000.0
2006-06-19 15:40:00,19.17,19.18,19.13,19.16,208800.0,6.2385,6.2417,6.2255,6.2352,208800.0
2006-06-19 15:45:00,19.15,19.18,19.11,19.15,186800.0,6.232,6.2417,6.219,6.232,186800.0
2006-06-19 15:50:00,19.14,19.17,19.13,19.16,215200.0,6.2287,6.2385,6.2255,6.2352,215200.0
2006-06-19 15:55:00,19.16,19.16,19.13,19.13,295600.0,6.2352,6.2352,6.2255,6.2255,295600.0
2006-06-20 09:30:00,19.27,19.4,19.27,19.37,191200.0,6.271,6.3133,6.271,6.3036,191200.0
2006-06-20 09:35:00,19.37,19.53,19.36,19.46,339200.0,6.3036,6.3556,6.3003,6.3329,339200.0
2006-06-20 09:40:00,19.5,19.5,19.3,19.33,244800.0,6.3459,6.3459,6.2808,6.2906,244800.0
2006-06-20 09:45:00,19.35,19.41,19.27,19.3,230400.0,6.2971,6.3166,6.271,6.2808,230400.0
2006-06-20 09:50:00,19.31,19.41,19.27,19.31,336400.0,6.284,6.3166,6.271,6.284,336400.0
2006-06-20 09:55:00,19.31,19.31,19.13,19.22,252000.0,6.284,6.284,6.2255,6.2548,252000.0
2006-06-20 10:00:00,19.25,19.26,19.17,19.21,364000.0,6.2645,6.2678,6.2385,6.2515,364000.0
2006-06-20 10:05:00,19.21,19.29,19.18,19.19,480000.0,6.2515,6.2775,6.2417,6.245,480000.0
2006-06-20 10:10:00,19.2,19.26,19.18,19.21,270800.0,6.2483,6.2678,6.2417,6.2515,270800.0
2006-06-20 10:15:00,19.21,19.35,19.21,19.22,284400.0,6.2515,6.2971,6.2515,6.2548,284400.0
2006-06-20 10:20:00,19.22,19.3,19.19,19.22,267200.0,6.2548,6.2808,6.245,6.2548,267200.0
2006-06-20 10:25:00,19.23,19.28,19.21,19.26,289600.0,6.258,6.2743,6.2515,6.2678,289600.0
2006-06-20 10:30:00,19.28,19.32,19.24,19.26,250400.0,6.2743,6.2873,6.2613,6.2678,250400.0
2006-06-20 10:35:00,19.24,19.36,19.24,19.34,266800.0,6.2613,6.3003,6.2613,6.2938,266800.0
2006-06-20 10:40:00,19.33,19.33,19.27,19.29,257600.0,6.2906,6.2906,6.271,6.2775,257600.0
2006-06-20 10:45:00,19.29,19.31,19.25,19.29,264800.0,6.2775,6.284,6.2645,6.2775,264800.0
2006-06-20 10:50:00,19.29,19.33,19.27,19.32,140400.0,6.2775,6.2906,6.271,6.2873,140400.0
2006-06-20 10:55:00,19.32,19.33,19.26,19.27,135600.0,6.2873,6.2906,6.2678,6.271,135600.0
2006-06-20 11:00:00,19.26,19.36,19.24,19.35,246000.0,6.2678,6.3003,6.2613,6.2971,246000.0
2006-06-20 11:05:00,19.35,19.46,19.31,19.42,168400.0,6.2971,6.3329,6.284,6.3198,168400.0
2006-06-20 11:10:00,19.41,19.45,19.36,19.4,211200.0,6.3166,6.3296,6.3003,6.3133,211200.0
2006-06-20 11:15:00,19.4,19.41,19.32,19.33,228400.0,6.3133,6.3166,6.2873,6.2906,228400.0
2006-06-20 11:20:00,19.33,19.41,19.32,19.36,173200.0,6.2906,6.3166,6.2873,6.3003,173200.0
2006-06-20 11:25:00,19.38,19.5,19.38,19.5,216000.0,6.3068,6.3459,6.3068,6.3459,216000.0
2006-06-20 11:30:00,19.5,19.58,19.43,19.55,442400.0,6.3459,6.3719,6.3231,6.3622,442400.0
2006-06-20 11:35:00,19.54,19.63,19.52,19.56,378800.0,6.3589,6.3882,6.3524,6.3654,378800.0
2006-06-20 11:40:00,19.57,19.68,19.56,19.59,530800.0,6.3687,6.4045,6.3654,6.3752,530800.0
2006-06-20 11:45:00,19.59,19.59,19.48,19.55,234800.0,6.3752,6.3752,6.3394,6.3622,234800.0
2006-06-20 11:50:00,19.55,19.56,19.52,19.55,74800.0,6.3622,6.3654,6.3524,6.3622,74800.0
2006-06-20 11:55:00,19.55,19.58,19.51,19.58,230400.0,6.3622,6.3719,6.3491,6.3719,230400.0
2006-06-20 12:00:00,19.58,19.59,19.52,19.56,145600.0,6.3719,6.3752,6.3524,6.3654,145600.0
2006-06-20 12:05:00,19.55,19.56,19.54,19.55,108000.0,6.3622,6.3654,6.3589,6.3622,108000.0
2006-06-20 12:10:00,19.54,19.58,19.53,19.58,152400.0,6.3589,6.3719,6.3556,6.3719,152400.0
2006-06-20 12:15:00,19.58,19.59,19.54,19.55,49600.0,6.3719,6.3752,6.3589,6.3622,49600.0
2006-06-20 12:20:00,19.55,19.56,19.54,19.56,95600.0,6.3622,6.3654,6.3589,6.3654,95600.0
2006-06-20 12:25:00,19.56,19.56,19.44,19.44,150000.0,6.3654,6.3654,6.3264,6.3264,150000.0
2006-06-20 12:30:00,19.43,19.43,19.39,19.39,159200.0,6.3231,6.3231,6.3101,6.3101,159200.0
2006-06-20 12:35:00,19.41,19.47,19.39,19.43,110000.0,6.3166,6.3361,6.3101,6.3231,110000.0
2006-06-20 12:40:00,19.43,19.44,19.4,19.42,176000.0,6.3231,6.3264,6.3133,6.3198,176000.0
2006-06-20 12:45:00,19.42,19.47,19.42,19.44,71200.0,6.3198,6.3361,6.3198,6.3264,71200.0
2006-06-20 12:50:00,19.43,19.46,19.39,19.42,129600.0,6.3231,6.3329,6.3101,6.3198,129600.0
2006-06-20 12:55:00,19.42,19.48,19.41,19.45,132800.0,6.3198,6.3394,6.3166,6.3296,132800.0
2006-06-20 13:00:00,19.45,19.56,19.45,19.54,83200.0,6.3296,6.3654,6.3296,6.3589,83200.0
2006-06-20 13:05:00,19.53,19.53,19.44,19.48,146000.0,6.3556,6.3556,6.3264,6.3394,146000.0
2006-06-20 13:10:00,19.49,19.52,19.47,19.5,66000.0,6.3426,6.3524,6.3361,6.3459,66000.0
2006-06-20 13:15:00,19.49,19.5,19.47,19.48,74800.0,6.3426,6.3459,6.3361,6.3394,74800.0
2006-06-20 13:20:00,19.47,19.5,19.44,19.45,111600.0,6.3361,6.3459,6.3264,6.3296,111600.0
2006-06-20 13:25:00,19.46,19.46,19.42,19.43,115200.0,6.3329,6.3329,6.3198,6.3231,115200.0
2006-06-20 13:30:00,19.43,19.43,19.35,19.35,186000.0,6.3231,6.3231,6.2971,6.2971,186000.0
2006-06-20 13:35:00,19.35,19.36,19.33,19.36,93600.0,6.2971,6.3003,6.2906,6.3003,93600.0
2006-06-20 13:40:00,19.36,19.45,19.34,19.43,144000.0,6.3003,6.3296,6.2938,6.3231,144000.0
2006-06-20 13:45:00,19.43,19.44,19.36,19.39,111200.0,6.3231,6.3264,6.3003,6.3101,111200.0
2006-06-20 13:50:00,19.38,19.4,19.37,19.4,44800.0,6.3068,6.3133,6.3036,6.3133,44800.0
2006-06-20 13:55:00,19.4,19.42,19.38,19.4,151600.0,6.3133,6.3198,6.3068,6.3133,151600.0
2006-06-20 14:00:00,19.39,19.4,19.37,19.39,63200.0,6.3101,6.3133,6.3036,6.3101,63200.0
2006-06-20 14:05:00,19.39,19.41,19.33,19.37,135600.0,6.3101,6.3166,6.2906,6.3036,135600.0
2006-06-20 14:10:00,19.39,19.42,19.35,19.36,157600.0,6.3101,6.3198,6.2971,6.3003,157600.0
2006-06-20 14:15:00,19.38,19.4,19.32,19.36,87600.0,6.3068,6.3133,6.2873,6.3003,87600.0
2006-06-20 14:20:00,19.36,19.37,19.28,19.28,192800.0,6.3003,6.3036,6.2743,6.2743,192800.0
2006-06-20 14:25:00,19.28,19.3,19.22,19.27,237200.0,6.2743,6.2808,6.2548,6.271,237200.0
2006-06-20 14:30:00,19.27,19.3,19.23,19.23,213200.0,6.271,6.2808,6.258,6.258,213200.0
2006-06-20 14:35:00,19.23,19.27,19.22,19.27,249200.0,6.258,6.271,6.2548,6.271,249200.0
2006-06-20 14:40:00,19.25,19.3,19.25,19.26,76000.0,6.2645,6.2808,6.2645,6.2678,76000.0
2006-06-20 14:45:00,19.26,19.27,19.2,19.22,80800.0,6.2678,6.271,6.2483,6.2548,80800.0
2006-06-20 14:50:00,19.21,19.31,19.21,19.31,103600.0,6.2515,6.284,6.2515,6.284,103600.0
2006-06-20 14:55:00,19.32,19.34,19.23,19.28,111600.0,6.2873,6.2938,6.258,6.2743,111600.0
2006-06-20 15:00:00,19.28,19.31,19.26,19.28,125600.0,6.2743,6.284,6.2678,6.2743,125600.0
2006-06-20 15:05:00,19.28,19.29,19.16,19.17,82800.0,6.2743,6.2775,6.2352,6.2385,82800.0
2006-06-20 15:10:00,19.18,19.24,19.17,19.22,73600.0,6.2417,6.2613,6.2385,6.2548,73600.0
2006-06-20 15:15:00,19.22,19.24,19.17,19.23,79600.0,6.2548,6.2613,6.2385,6.258,79600.0
2006-06-20 15:20:00,19.22,19.23,19.15,19.21,120800.0,6.2548,6.258,6.232,6.2515,120800.0
2006-06-20 15:25:00,19.21,19.26,19.21,19.23,161600.0,6.2515,6.2678,6.2515,6.258,161600.0
2006-06-20 15:30:00,19.22,19.23,19.13,19.18,188400.0,6.2548,6.258,6.2255,6.2417,188400.0
2006-06-20 15:35:00,19.18,19.18,19.07,19.18,188400.0,6.2417,6.2417,6.2059,6.2417,188400.0
2006-06-20 15:40:00,19.18,19.21,19.14,19.19,112400.0,6.2417,6.2515,6.2287,6.245,112400.0
2006-06-20 15:45:00,19.19,19.24,19.17,19.2,154800.0,6.245,6.2613,6.2385,6.2483,154800.0
2006-06-20 15:50:00,19.2,19.21,19.14,19.18,214400.0,6.2483,6.2515,6.2287,6.2417,214400.0
2006-06-20 15:55:00,19.16,19.19,19.14,19.19,156800.0,6.2352,6.245,6.2287,6.245,156800.0
2006-06-21 09:30:00,19.17,19.2,19.11,19.17,391600.0,6.2385,6.2483,6.219,6.2385,391600.0
2006-06-21 09:35:00,19.16,19.32,19.16,19.29,237600.0,6.2352,6.2873,6.2352,6.2775,237600.0
2006-06-21 09:40:00,19.29,19.34,19.24,19.29,444400.0,6.2775,6.2938,6.2613,6.2775,444400.0
2006-06-21 09:45:00,19.33,19.44,19.31,19.41,254400.0,6.2906,6.3264,6.284,6.3166,254400.0
2006-06-21 09:50:00,19.41,19.46,19.35,19.38,209200.0,6.3166,6.3329,6.2971,6.3068,209200.0
2006-06-21 09:55:00,19.38,19.42,19.32,19.38,210000.0,6.3068,6.3198,6.2873,6.3068,210000.0
2006-06-21 10:00:00,19.36,19.58,19.35,19.5,367600.0,6.3003,6.3719,6.2971,6.3459,367600.0
2006-06-21 10:05:00,19.5,19.54,19.44,19.49,220800.0,6.3459,6.3589,6.3264,6.3426,220800.0
2006-06-21 10:10:00,19.48,19.57,19.47,19.54,280400.0,6.3394,6.3687,6.3361,6.3589,280400.0
2006-06-21 10:15:00,19.54,19.58,19.5,19.54,183200.0,6.3589,6.3719,6.3459,6.3589,183200.0
2006-06-21 10:20:00,19.53,19.59,19.48,19.58,196400.0,6.3556,6.3752,6.3394,6.3719,196400.0
2006-06-21 10:25:00,19.59,19.61,19.53,19.59,122800.0,6.3752,6.3817,6.3556,6.3752,122800.0
2006-06-21 10:30:00,19.56,19.67,19.5,19.6,502800.0,6.3654,6.4012,6.3459,6.3784,502800.0
2006-06-21 10:35:00,19.6,19.81,19.59,19.8,500000.0,6.3784,6.4468,6.3752,6.4435,500000.0
2006-06-21 10:40:00,19.82,19.86,19.71,19.78,352400.0,6.45,6.463,6.4142,6.437,352400.0
2006-06-21 10:45:00,19.78,19.78,19.66,19.71,230800.0,6.437,6.437,6.3979,6.4142,230800.0
2006-06-21 10:50:00,19.7,19.83,19.55,19.57,199600.0,6.411,6.4533,6.3622,6.3687,199600.0
2006-06-21 10:55:00,19.54,19.57,19.43,19.52,259200.0,6.3589,6.3687,6.3231,6.3524,259200.0
2006-06-21 11:00:00,19.52,19.61,19.5,19.6,179600.0,6.3524,6.3817,6.3459,6.3784,179600.0
2006-06-21 11:05:00,19.61,19.68,19.57,19.59,158800.0,6.3817,6.4045,6.3687,6.3752,158800.0
2006-06-21 11:10:00,19.61,19.63,19.52,19.59,162400.0,6.3817,6.3882,6.3524,6.3752,162400.0
2006-06-21 11:15:00,19.59,19.69,19.59,19.69,88000.0,6.3752,6.4077,6.3752,6.4077,88000.0
2006-06-21 11:20:00,19.68,19.72,19.63,19.7,133200.0,6.4045,6.4175,6.3882,6.411,133200.0
2006-06-21 11:25:00,19.7,19.77,19.69,19.71,175600.0,6.411,6.4337,6.4077,6.4142,175600.0
2006-06-21 11:30:00,19.72,19.78,19.7,19.77,171200.0,6.4175,6.437,6.411,6.4337,171200.0
2006-06-21 11:35:00,19.78,19.83,19.73,19.81,299200.0,6.437,6.4533,6.4207,6.4468,299200.0
2006-06-21 11:40:00,19.82,19.9,19.81,19.9,236800.0,6.45,6.4761,6.4468,6.4761,236800.0
2006-06-21 11:45:00,19.9,19.91,19.79,19.8,224400.0,6.4761,6.4793,6.4403,6.4435,224400.0
2006-06-21 11:50:00,19.78,19.92,19.78,19.85,142000.0,6.437,6.4826,6.437,6.4598,142000.0
2006-06-21 11:55:00,19.86,19.99,19.86,19.95,128800.0,6.463,6.5053,6.463,6.4923,128800.0
2006-06-21 12:00:00,19.93,20.0,19.93,19.98,191200.0,6.4858,6.5086,6.4858,6.5021,191200.0
2006-06-21 12:05:00,19.97,20.02,19.93,20.0,295200.0,6.4988,6.5151,6.4858,6.5086,295200.0
2006-06-21 12:10:00,20.0,20.02,19.93,19.94,217200.0,6.5086,6.5151,6.4858,6.4891,217200.0
2006-06-21 12:15:00,19.95,20.04,19.93,20.01,148400.0,6.4923,6.5216,6.4858,6.5118,148400.0
2006-06-21 12:20:00,20.0,20.13,19.99,20.07,266800.0,6.5086,6.5509,6.5053,6.5314,266800.0
2006-06-21 12:25:00,20.07,20.07,19.95,19.99,115600.0,6.5314,6.5314,6.4923,6.5053,115600.0
2006-06-21 12:30:00,19.98,20.02,19.93,19.94,151200.0,6.5021,6.5151,6.4858,6.4891,151200.0
2006-06-21 12:35:00,19.96,20.0,19.94,20.0,66000.0,6.4956,6.5086,6.4891,6.5086,66000.0
2006-06-21 12:40:00,20.0,20.02,19.97,20.01,98000.0,6.5086,6.5151,6.4988,6.5118,98000.0
2006-06-21 12:45:00,20.01,20.08,20.0,20.05,121600.0,6.5118,6.5346,6.5086,6.5249,121600.0
2006-06-21 12:50:00,20.05,20.08,20.03,20.04,82400.0,6.5249,6.5346,6.5184,6.5216,82400.0
2006-06-21 12:55:00,20.03,20.06,20.0,20.04,66000.0,6.5184,6.5281,6.5086,6.5216,66000.0
2006-06-21 13:00:00,20.05,20.06,20.03,20.05,52400.0,6.5249,6.5281,6.5184,6.5249,52400.0
2006-06-21 13:05:00,20.05,20.05,19.99,20.04,80400.0,6.5249,6.5249,6.5053,6.5216,80400.0
2006-06-21 13:10:00,20.03,20.03,19.93,19.95,95600.0,6.5184,6.5184,6.4858,6.4923,95600.0
2006-06-21 13:15:00,19.95,19.99,19.93,19.93,102000.0,6.4923,6.5053,6.4858,6.4858,102000.0
2006-06-21 13:20:00,19.93,19.96,19.89,19.95,121600.0,6.4858,6.4956,6.4728,6.4923,121600.0
2006-06-21 13:25:00,19.95,19.96,19.91,19.95,100000.0,6.4923,6.4956,6.4793,6.4923,100000.0
2006-06-21 13:30:00,19.95,19.97,19.91,19.95,187200.0,6.4923,6.4988,6.4793,6.4923,187200.0
2006-06-21 13:35:00,19.95,20.0,19.94,19.99,144800.0,6.4923,6.5086,6.4891,6.5053,144800.0
2006-06-21 13:40:00,19.99,20.0,19.97,19.97,162800.0,6.5053,6.5086,6.4988,6.4988,162800.0
2006-06-21 13:45:00,19.98,20.0,19.98,20.0,62000.0,6.5021,6.5086,6.5021,6.5086,62000.0
2006-06-21 13:50:00,20.0,20.0,19.96,20.0,315600.0,6.5086,6.5086,6.4956,6.5086,315600.0
2006-06-21 13:55:00,20.0,20.06,19.99,20.02,251200.0,6.5086,6.5281,6.5053,6.5151,251200.0
2006-06-21 14:00:00,20.02,20.02,19.97,19.98,124000.0,6.5151,6.5151,6.4988,6.5021,124000.0
2006-06-21 14:05:00,19.97,20.0,19.96,19.96,169200.0,6.4988,6.5086,6.4956,6.4956,169200.0
2006-06-21 14:10:00,19.95,19.97,19.91,19.94,71600.0,6.4923,6.4988,6.4793,6.4891,71600.0
2006-06-21 14:15:00,19.94,19.99,19.94,19.96,80400.0,6.4891,6.5053,6.4891,6.4956,80400.0
2006-06-21 14:20:00,19.96,20.01,19.95,20.0,124000.0,6.4956,6.5118,6.4923,6.5086,124000.0
2006-06-21 14:25:00,19.99,19.99,19.95,19.96,88000.0,6.5053,6.5053,6.4923,6.4956,88000.0
2006-06-21 14:30:00,19.96,20.03,19.96,20.03,59200.0,6.4956,6.5184,6.4956,6.5184,59200.0
2006-06-21 14:35:00,20.03,20.04,20.0,20.01,112000.0,6.5184,6.5216,6.5086,6.5118,112000.0
2006-06-21 14:40:00,20.0,20.02,20.0,20.0,186000.0,6.5086,6.5151,6.5086,6.5086,186000.0
2006-06-21 14:45:00,20.0,20.02,19.98,19.99,66400.0,6.5086,6.5151,6.5021,6.5053,66400.0
2006-06-21 14:50:00,19.99,20.0,19.94,19.99,85200.0,6.5053,6.5086,6.4891,6.5053,85200.0
2006-06-21 14:55:00,20.0,20.06,19.99,20.0,128800.0,6.5086,6.5281,6.5053,6.5086,128800.0
2006-06-21 15:00:00,20.0,20.0,19.93,19.93,97600.0,6.5086,6.5086,6.4858,6.4858,97600.0
2006-06-21 15:05:00,19.91,20.0,19.91,19.98,106400.0,6.4793,6.5086,6.4793,6.5021,106400.0
2006-06-21 15:10:00,19.97,20.0,19.95,19.96,88000.0,6.4988,6.5086,6.4923,6.4956,88000.0
2006-06-21 15:15:00,19.95,19.95,19.9,19.9,85200.0,6.4923,6.4923,6.4761,6.4761,85200.0
2006-06-21 15:20:00,19.91,19.93,19.88,19.91,252000.0,6.4793,6.4858,6.4695,6.4793,252000.0
2006-06-21 15:25:00,19.91,19.91,19.86,19.88,149200.0,6.4793,6.4793,6.463,6.4695,149200.0
2006-06-21 15:30:00,19.88,19.92,19.83,19.89,202400.0,6.4695,6.4826,6.4533,6.4728,202400.0
2006-06-21 15:35:00,19.88,19.96,19.84,19.95,154400.0,6.4695,6.4956,6.4565,6.4923,154400.0
2006-06-21 15:40:00,19.95,19.97,19.93,19.94,182000.0,6.4923,6.4988,6.4858,6.4891,182000.0
2006-06-21 15:45:00,19.94,19.95,19.89,19.92,110000.0,6.4891,6.4923,6.4728,6.4826,110000.0
2006-06-21 15:50:00,19.91,19.92,19.86,19.88,130800.0,6.4793,6.4826,6.463,6.4695,130800.0
2006-06-21 15:55:00,19.88,19.92,19.83,19.9,216000.0,6.4695,6.4826,6.4533,6.4761,216000.0
2006-06-22 09:30:00,20.03,20.08,19.93,19.99,527600.0,6.5184,6.5346,6.4858,6.5053,527600.0
2006-06-22 09:35:00,20.0,20.05,19.93,19.96,292400.0,6.5086,6.5249,6.4858,6.4956,292400.0
2006-06-22 09:40:00,19.97,20.01,19.9,19.93,355600.0,6.4988,6.5118,6.4761,6.4858,355600.0
2006-06-22 09:45:00,19.93,20.03,19.93,20.03,389200.0,6.4858,6.5184,6.4858,6.5184,389200.0
2006-06-22 09:50:00,20.03,20.04,19.94,20.01,276000.0,6.5184,6.5216,6.4891,6.5118,276000.0
2006-06-22 09:55:00,20.01,20.09,19.97,20.06,246000.0,6.5118,6.5379,6.4988,6.5281,246000.0
2006-06-22 10:00:00,20.07,20.11,19.91,19.95,266400.0,6.5314,6.5444,6.4793,6.4923,266400.0
2006-06-22 10:05:00,19.96,20.0,19.85,19.91,313200.0,6.4956,6.5086,6.4598,6.4793,313200.0
2006-06-22 10:10:00,19.91,19.91,19.8,19.8,172000.0,6.4793,6.4793,6.4435,6.4435,172000.0
2006-06-22 10:15:00,19.8,19.81,19.68,19.7,216400.0,6.4435,6.4468,6.4045,6.411,216400.0
2006-06-22 10:20:00,19.69,19.74,19.66,19.68,324000.0,6.4077,6.424,6.3979,6.4045,324000.0
2006-06-22 10:25:00,19.67,19.71,19.61,19.61,314800.0,6.4012,6.4142,6.3817,6.3817,314800.0
2006-06-22 10:30:00,19.63,19.8,19.61,19.72,211200.0,6.3882,6.4435,6.3817,6.4175,211200.0
2006-06-22 10:35:00,19.74,19.75,19.67,19.72,127600.0,6.424,6.4272,6.4012,6.4175,127600.0
2006-06-22 10:40:00,19.72,19.79,19.69,19.78,172000.0,6.4175,6.4403,6.4077,6.437,172000.0
2006-06-22 10:45:00,19.78,19.82,19.75,19.77,165200.0,6.437,6.45,6.4272,6.4337,165200.0
2006-06-22 10:50:00,19.76,19.82,19.75,19.79,98000.0,6.4305,6.45,6.4272,6.4403,98000.0
2006-06-22 10:55:00,19.8,19.88,19.79,19.82,112000.0,6.4435,6.4695,6.4403,6.45,112000.0
2006-06-22 11:00:00,19.81,19.81,19.75,19.78,94800.0,6.4468,6.4468,6.4272,6.437,94800.0
2006-06-22 11:05:00,19.77,19.87,19.74,19.86,88400.0,6.4337,6.4663,6.424,6.463,88400.0
2006-06-22 11:10:00,19.85,19.85,19.78,19.84,93200.0,6.4598,6.4598,6.437,6.4565,93200.0
2006-06-22 11:15:00,19.84,19.9,19.8,19.9,89600.0,6.4565,6.4761,6.4435,6.4761,89600.0
2006-06-22 11:20:00,19.88,20.0,19.87,19.94,151600.0,6.4695,6.5086,6.4663,6.4891,151600.0
2006-06-22 11:25:00,19.95,20.0,19.93,19.94,52800.0,6.4923,6.5086,6.4858,6.4891,52800.0
2006-06-22 11:30:00,19.94,20.02,19.94,19.97,193200.0,6.4891,6.5151,6.4891,6.4988,193200.0
2006-06-22 11:35:00,19.97,20.01,19.94,19.98,132400.0,6.4988,6.5118,6.4891,6.5021,132400.0
2006-06-22 11:40:00,20.0,20.06,20.0,20.0,243200.0,6.5086,6.5281,6.5086,6.5086,243200.0
2006-06-22 11:45:00,20.0,20.04,19.98,19.99,64400.0,6.5086,6.5216,6.5021,6.5053,64400.0
2006-06-22 11:50:00,19.99,19.99,19.93,19.97,76000.0,6.5053,6.5053,6.4858,6.4988,76000.0
2006-06-22 11:55:00,19.94,20.01,19.94,19.97,60400.0,6.4891,6.5118,6.4891,6.4988,60400.0
2006-06-22 12:00:00,19.97,20.01,19.97,20.01,24000.0,6.4988,6.5118,6.4988,6.5118,24000.0
2006-06-22 12:05:00,20.01,20.04,20.0,20.0,68000.0,6.5118,6.5216,6.5086,6.5086,68000.0
2006-06-22 12:10:00,20.02,20.05,20.01,20.05,49200.0,6.5151,6.5249,6.5118,6.5249,49200.0
2006-06-22 12:15:00,20.05,20.06,20.0,20.04,72000.0,6.5249,6.5281,6.5086,6.5216,72000.0
2006-06-22 12:20:00,20.04,20.05,20.0,20.04,67200.0,6.5216,6.5249,6.5086,6.5216,67200.0
2006-06-22 12:25:00,20.03,20.05,20.01,20.05,158400.0,6.5184,6.5249,6.5118,6.5249,158400.0
2006-06-22 12:30:00,20.04,20.04,20.01,20.02,62400.0,6.5216,6.5216,6.5118,6.5151,62400.0
2006-06-22 12:35:00,20.03,20.03,20.0,20.02,86800.0,6.5184,6.5184,6.5086,6.5151,86800.0
2006-06-22 12:40:00,20.01,20.01,19.95,19.95,70000.0,6.5118,6.5118,6.4923,6.4923,70000.0
2006-06-22 12:45:00,19.94,19.96,19.9,19.92,126000.0,6.4891,6.4956,6.4761,6.4826,126000.0
2006-06-22 12:50:00,19.9,19.93,19.9,19.91,93600.0,6.4761,6.4858,6.4761,6.4793,93600.0
2006-06-22 12:55:00,19.9,19.93,19.88,19.93,103600.0,6.4761,6.4858,6.4695,6.4858,103600.0
2006-06-22 13:00:00,19.92,19.95,19.91,19.92,77600.0,6.4826,6.4923,6.4793,6.4826,77600.0
2006-06-22 13:05:00,19.93,19.95,19.9,19.93,52800.0,6.4858,6.4923,6.4761,6.4858,52800.0
2006-06-22 13:10:00,19.95,19.97,19.93,19.95,18800.0,6.4923,6.4988,6.4858,6.4923,18800.0
2006-06-22 13:15:00,19.94,19.94,19.91,19.93,29200.0,6.4891,6.4891,6.4793,6.4858,29200.0
2006-06-22 13:20:00,19.91,19.97,19.91,19.97,19600.0,6.4793,6.4988,6.4793,6.4988,19600.0
2006-06-22 13:25:00,19.96,19.96,19.91,19.94,34800.0,6.4956,6.4956,6.4793,6.4891,34800.0
2006-06-22 13:30:00,19.93,19.93,19.89,19.91,41600.0,6.4858,6.4858,6.4728,6.4793,41600.0
2006-06-22 13:35:00,19.9,19.93,19.89,19.92,38000.0,6.4761,6.4858,6.4728,6.4826,38000.0
2006-06-22 13:40:00,19.91,19.93,19.83,19.84,54400.0,6.4793,6.4858,6.4533,6.4565,54400.0
2006-06-22 13:45:00,19.83,19.84,19.78,19.79,64000.0,6.4533,6.4565,6.437,6.4403,64000.0
2006-06-22 13:50:00,19.78,19.81,19.77,19.81,85600.0,6.437,6.4468,6.4337,6.4468,85600.0
2006-06-22 13:55:00,19.8,19.91,19.8,19.89,93200.0,6.4435,6.4793,6.4435,6.4728,93200.0
2006-06-22 14:00:00,19.89,19.92,19.85,19.85,51600.0,6.4728,6.4826,6.4598,6.4598,51600.0
2006-06-22 14:05:00,19.86,19.87,19.79,19.8,38800.0,6.463,6.4663,6.4403,6.4435,38800.0
2006-06-22 14:10:00,19.8,19.85,19.79,19.85,56800.0,6.4435,6.4598,6.4403,6.4598,56800.0
2006-06-22 14:15:00,19.84,19.85,19.77,19.78,66400.0,6.4565,6.4598,6.4337,6.437,66400.0
2006-06-22 14:20:00,19.78,19.8,19.75,19.75,60800.0,6.437,6.4435,6.4272,6.4272,60800.0
2006-06-22 14:25:00,19.79,19.84,19.77,19.82,77600.0,6.4403,6.4565,6.4337,6.45,77600.0
2006-06-22 14:30:00,19.83,19.83,19.73,19.75,104000.0,6.4533,6.4533,6.4207,6.4272,104000.0
2006-06-22 14:35:00,19.75,19.79,19.75,19.78,40400.0,6.4272,6.4403,6.4272,6.437,40400.0
2006-06-22 14:40:00,19.79,19.79,19.73,19.74,41600.0,6.4403,6.4403,6.4207,6.424,41600.0
2006-06-22 14:45:00,19.74,19.76,19.68,19.74,65600.0,6.424,6.4305,6.4045,6.424,65600.0
2006-06-22 14:50:00,19.75,19.83,19.72,19.83,56400.0,6.4272,6.4533,6.4175,6.4533,56400.0
2006-06-22 14:55:00,19.81,19.86,19.8,19.82,34400.0,6.4468,6.463,6.4435,6.45,34400.0
2006-06-22 15:00:00,19.84,19.84,19.79,19.79,30000.0,6.4565,6.4565,6.4403,6.4403,30000.0
2006-06-22 15:05:00,19.81,19.83,19.81,19.83,22400.0,6.4468,6.4533,6.4468,6.4533,22400.0
2006-06-22 15:10:00,19.81,19.9,19.81,19.86,42800.0,6.4468,6.4761,6.4468,6.463,42800.0
2006-06-22 15:15:00,19.86,19.87,19.83,19.84,19600.0,6.463,6.4663,6.4533,6.4565,19600.0
2006-06-22 15:20:00,19.85,19.91,19.85,19.9,66800.0,6.4598,6.4793,6.4598,6.4761,66800.0
2006-06-22 15:25:00,19.91,19.95,19.91,19.94,57200.0,6.4793,6.4923,6.4793,6.4891,57200.0
2006-06-22 15:30:00,19.93,19.96,19.91,19.92,47200.0,6.4858,6.4956,6.4793,6.4826,47200.0
2006-06-22 15:35:00,19.92,19.95,19.89,19.92,47600.0,6.4826,6.4923,6.4728,6.4826,47600.0
2006-06-22 15:40:00,19.92,19.95,19.88,19.94,69600.0,6.4826,6.4923,6.4695,6.4891,69600.0
2006-06-22 15:45:00,19.94,19.99,19.93,19.98,85600.0,6.4891,6.5053,6.4858,6.5021,85600.0
2006-06-22 15:50:00,19.98,20.0,19.91,19.93,153600.0,6.5021,6.5086,6.4793,6.4858,153600.0
2006-06-22 15:55:00,19.91,19.96,19.89,19.94,151200.0,6.4793,6.4956,6.4728,6.4891,151200.0
2006-06-23 09:30:00,19.6,19.77,19.55,19.56,467200.0,6.3784,6.4337,6.3622,6.3654,467200.0
2006-06-23 09:35:00,19.56,19.72,19.55,19.62,332800.0,6.3654,6.4175,6.3622,6.3849,332800.0
2006-06-23 09:40:00,19.59,19.68,19.56,19.68,324000.0,6.3752,6.4045,6.3654,6.4045,324000.0
2006-06-23 09:45:00,19.69,19.7,19.58,19.63,294400.0,6.4077,6.411,6.3719,6.3882,294400.0
2006-06-23 09:50:00,19.64,19.76,19.63,19.68,217600.0,6.3914,6.4305,6.3882,6.4045,217600.0
2006-06-23 09:55:00,19.7,19.78,19.66,19.76,317200.0,6.411,6.437,6.3979,6.4305,317200.0
2006-06-23 10:00:00,19.76,19.85,19.72,19.81,181200.0,6.4305,6.4598,6.4175,6.4468,181200.0
2006-06-23 10:05:00,19.78,19.81,19.73,19.78,242400.0,6.437,6.4468,6.4207,6.437,242400.0
2006-06-23 10:10:00,19.76,19.83,19.75,19.79,88000.0,6.4305,6.4533,6.4272,6.4403,88000.0
2006-06-23 10:15:00,19.8,19.92,19.78,19.92,201200.0,6.4435,6.4826,6.437,6.4826,201200.0
2006-06-23 10:20:00,19.92,20.05,19.92,20.01,362000.0,6.4826,6.5249,6.4826,6.5118,362000.0
2006-06-23 10:25:00,20.01,20.03,19.91,19.98,317200.0,6.5118,6.5184,6.4793,6.5021,317200.0
2006-06-23 10:30:00,19.96,20.03,19.96,19.99,250800.0,6.4956,6.5184,6.4956,6.5053,250800.0
2006-06-23 10:35:00,19.99,20.01,19.91,19.93,233600.0,6.5053,6.5118,6.4793,6.4858,233600.0
2006-06-23 10:40:00,19.93,20.02,19.91,19.99,104400.0,6.4858,6.5151,6.4793,6.5053,104400.0
2006-06-23 10:45:00,20.0,20.02,19.95,19.98,78400.0,6.5086,6.5151,6.4923,6.5021,78400.0
2006-06-23 10:50:00,19.99,20.07,19.99,20.03,168000.0,6.5053,6.5314,6.5053,6.5184,168000.0
2006-06-23 10:55:00,20.03,20.05,20.0,20.05,136000.0,6.5184,6.5249,6.5086,6.5249,136000.0
2006-06-23 11:00:00,20.05,20.1,20.04,20.07,224400.0,6.5249,6.5411,6.5216,6.5314,224400.0
2006-06-23 11:05:00,20.07,20.08,20.02,20.06,252000.0,6.5314,6.5346,6.5151,6.5281,252000.0
2006-06-23 11:10:00,20.06,20.07,20.0,20.04,217600.0,6.5281,6.5314,6.5086,6.5216,217600.0
2006-06-23 11:15:00,20.03,20.09,20.03,20.07,219600.0,6.5184,6.5379,6.5184,6.5314,219600.0
2006-06-23 11:20:00,20.07,20.2,20.07,20.2,314000.0,6.5314,6.5737,6.5314,6.5737,314000.0
2006-06-23 11:25:00,20.19,20.31,20.18,20.28,342400.0,6.5704,6.6095,6.5672,6.5997,342400.0
2006-06-23 11:30:00,20.27,20.3,20.21,20.25,343600.0,6.5965,6.6062,6.5769,6.59,343600.0
2006-06-23 11:35:00,20.25,20.27,20.2,20.2,309200.0,6.59,6.5965,6.5737,6.5737,309200.0
2006-06-23 11:40:00,20.19,20.25,20.19,20.25,146800.0,6.5704,6.59,6.5704,6.59,146800.0
2006-06-23 11:45:00,20.25,20.33,20.25,20.31,261200.0,6.59,6.616,6.59,6.6095,261200.0
2006-06-23 11:50:00,20.3,20.33,20.29,20.29,321200.0,6.6062,6.616,6.603,6.603,321200.0
2006-06-23 11:55:00,20.29,20.34,20.28,20.33,126800.0,6.603,6.6192,6.5997,6.616,126800.0
2006-06-23 12:00:00,20.33,20.42,20.32,20.41,183200.0,6.616,6.6453,6.6127,6.642,183200.0
2006-06-23 12:05:00,20.42,20.45,20.4,20.42,246400.0,6.6453,6.655,6.6388,6.6453,246400.0
2006-06-23 12:10:00,20.42,20.55,20.42,20.51,384000.0,6.6453,6.6876,6.6453,6.6746,384000.0
2006-06-23 12:15:00,20.52,20.59,20.51,20.58,226000.0,6.6778,6.7006,6.6746,6.6973,226000.0
2006-06-23 12:20:00,20.58,20.62,20.54,20.62,366000.0,6.6973,6.7104,6.6843,6.7104,366000.0
2006-06-23 12:25:00,20.63,20.74,20.58,20.6,245600.0,6.7136,6.7494,6.6973,6.7039,245600.0
2006-06-23 12:30:00,20.6,20.65,20.59,20.63,184400.0,6.7039,6.7201,6.7006,6.7136,184400.0
2006-06-23 12:35:00,20.64,20.86,20.64,20.85,398800.0,6.7169,6.7885,6.7169,6.7852,398800.0
2006-06-23 12:40:00,20.86,20.89,20.82,20.84,362800.0,6.7885,6.7982,6.7754,6.782,362800.0
2006-06-23 12:45:00,20.83,20.83,20.73,20.76,229200.0,6.7787,6.7787,6.7462,6.7559,229200.0
2006-06-23 12:50:00,20.76,20.81,20.73,20.75,224400.0,6.7559,6.7722,6.7462,6.7527,224400.0
2006-06-23 12:55:00,20.75,20.77,20.73,20.73,184000.0,6.7527,6.7592,6.7462,6.7462,184000.0
2006-06-23 13:00:00,20.71,20.74,20.68,20.74,104000.0,6.7397,6.7494,6.7299,6.7494,104000.0
2006-06-23 13:05:00,20.74,20.81,20.74,20.78,57600.0,6.7494,6.7722,6.7494,6.7624,57600.0
2006-06-23 13:10:00,20.75,20.8,20.74,20.74,70800.0,6.7527,6.7689,6.7494,6.7494,70800.0
2006-06-23 13:15:00,20.74,20.77,20.72,20.73,62800.0,6.7494,6.7592,6.7429,6.7462,62800.0
2006-06-23 13:20:00,20.72,20.73,20.61,20.65,69600.0,6.7429,6.7462,6.7071,6.7201,69600.0
2006-06-23 13:25:00,20.66,20.68,20.64,20.65,54800.0,6.7234,6.7299,6.7169,6.7201,54800.0
2006-06-23 13:30:00,20.63,20.72,20.63,20.69,74000.0,6.7136,6.7429,6.7136,6.7331,74000.0
2006-06-23 13:35:00,20.69,20.72,20.69,20.71,31200.0,6.7331,6.7429,6.7331,6.7397,31200.0
2006-06-23 13:40:00,20.69,20.77,20.69,20.77,98400.0,6.7331,6.7592,6.7331,6.7592,98400.0
2006-06-23 13:45:00,20.76,20.76,20.66,20.7,88800.0,6.7559,6.7559,6.7234,6.7364,88800.0
2006-06-23 13:50:00,20.7,20.7,20.64,20.64,74800.0,6.7364,6.7364,6.7169,6.7169,74800.0
2006-06-23 13:55:00,20.65,20.66,20.58,20.61,89200.0,6.7201,6.7234,6.6973,6.7071,89200.0
2006-06-23 14:00:00,20.59,20.6,20.5,20.52,182800.0,6.7006,6.7039,6.6713,6.6778,182800.0
2006-06-23 14:05:00,20.53,20.59,20.52,20.56,146800.0,6.6811,6.7006,6.6778,6.6908,146800.0
2006-06-23 14:10:00,20.56,20.56,20.52,20.55,184800.0,6.6908,6.6908,6.6778,6.6876,184800.0
2006-06-23 14:15:00,20.55,20.55,20.49,20.51,205600.0,6.6876,6.6876,6.6681,6.6746,205600.0
2006-06-23 14:20:00,20.52,20.54,20.51,20.54,59200.0,6.6778,6.6843,6.6746,6.6843,59200.0
2006-06-23 14:25:00,20.53,20.54,20.5,20.52,40000.0,6.6811,6.6843,6.6713,6.6778,40000.0
2006-06-23 14:30:00,20.54,20.62,20.52,20.62,85600.0,6.6843,6.7104,6.6778,6.7104,85600.0
2006-06-23 14:35:00,20.62,20.62,20.53,20.54,116000.0,6.7104,6.7104,6.6811,6.6843,116000.0
2006-06-23 14:40:00,20.54,20.56,20.5,20.54,66800.0,6.6843,6.6908,6.6713,6.6843,66800.0
2006-06-23 14:45:00,20.53,20.54,20.5,20.51,196400.0,6.6811,6.6843,6.6713,6.6746,196400.0
2006-06-23 14:50:00,20.51,20.56,20.5,20.55,140400.0,6.6746,6.6908,6.6713,6.6876,140400.0
2006-06-23 14:55:00,20.53,20.53,20.5,20.51,212400.0,6.6811,6.6811,6.6713,6.6746,212400.0
2006-06-23 15:00:00,20.51,20.59,20.5,20.57,162800.0,6.6746,6.7006,6.6713,6.6941,162800.0
2006-06-23 15:05:00,20.57,20.61,20.52,20.58,118800.0,6.6941,6.7071,6.6778,6.6973,118800.0
2006-06-23 15:10:00,20.57,20.58,20.5,20.51,105600.0,6.6941,6.6973,6.6713,6.6746,105600.0
2006-06-23 15:15:00,20.5,20.57,20.5,20.55,135200.0,6.6713,6.6941,6.6713,6.6876,135200.0
2006-06-23 15:20:00,20.56,20.56,20.51,20.53,85200.0,6.6908,6.6908,6.6746,6.6811,85200.0
2006-06-23 15:25:00,20.53,20.63,20.51,20.61,144800.0,6.6811,6.7136,6.6746,6.7071,144800.0
2006-06-23 15:30:00,20.6,20.6,20.54,20.56,101600.0,6.7039,6.7039,6.6843,6.6908,101600.0
2006-06-23 15:35:00,20.56,20.61,20.56,20.58,191200.0,6.6908,6.7071,6.6908,6.6973,191200.0
2006-06-23 15:40:00,20.58,20.58,20.48,20.52,206000.0,6.6973,6.6973,6.6648,6.6778,206000.0
2006-06-23 15:45:00,20.52,20.54,20.5,20.52,191200.0,6.6778,6.6843,6.6713,6.6778,191200.0
2006-06-23 15:50:00,20.52,20.52,20.49,20.49,456800.0,6.6778,6.6778,6.6681,6.6681,456800.0
2006-06-23 15:55:00,20.48,20.53,20.46,20.5,348800.0,6.6648,6.6811,6.6583,6.6713,348800.0
2006-06-26 09:30:00,20.49,20.7,20.49,20.7,178000.0,6.6681,6.7364,6.6681,6.7364,178000.0
2006-06-26 09:35:00,20.66,20.7,20.48,20.5,206800.0,6.7234,6.7364,6.6648,6.6713,206800.0
2006-06-26 09:40:00,20.5,20.56,20.43,20.49,238400.0,6.6713,6.6908,6.6485,6.6681,238400.0
2006-06-26 09:45:00,20.49,20.54,20.36,20.36,335200.0,6.6681,6.6843,6.6257,6.6257,335200.0
2006-06-26 09:50:00,20.39,20.48,20.39,20.45,238800.0,6.6355,6.6648,6.6355,6.655,238800.0
2006-06-26 09:55:00,20.44,20.5,20.4,20.47,132400.0,6.6518,6.6713,6.6388,6.6615,132400.0
2006-06-26 10:00:00,20.47,20.49,20.42,20.45,178000.0,6.6615,6.6681,6.6453,6.655,178000.0
2006-06-26 10:05:00,20.45,20.46,20.36,20.45,388800.0,6.655,6.6583,6.6257,6.655,388800.0
2006-06-26 10:10:00,20.45,20.51,20.43,20.49,253200.0,6.655,6.6746,6.6485,6.6681,253200.0
2006-06-26 10:15:00,20.5,20.5,20.43,20.43,81200.0,6.6713,6.6713,6.6485,6.6485,81200.0
2006-06-26 10:20:00,20.43,20.45,20.28,20.35,249200.0,6.6485,6.655,6.5997,6.6225,249200.0
2006-06-26 10:25:00,20.34,20.44,20.32,20.44,84400.0,6.6192,6.6518,6.6127,6.6518,84400.0
2006-06-26 10:30:00,20.44,20.48,20.41,20.42,106000.0,6.6518,6.6648,6.642,6.6453,106000.0
2006-06-26 10:35:00,20.41,20.43,20.38,20.42,89600.0,6.642,6.6485,6.6323,6.6453,89600.0
2006-06-26 10:40:00,20.42,20.42,20.36,20.41,128400.0,6.6453,6.6453,6.6257,6.642,128400.0
2006-06-26 10:45:00,20.41,20.43,20.36,20.36,204400.0,6.642,6.6485,6.6257,6.6257,204400.0
2006-06-26 10:50:00,20.36,20.38,20.25,20.31,286000.0,6.6257,6.6323,6.59,6.6095,286000.0
2006-06-26 10:55:00,20.31,20.32,20.26,20.28,106400.0,6.6095,6.6127,6.5932,6.5997,106400.0
2006-06-26 11:00:00,20.28,20.31,20.25,20.3,118000.0,6.5997,6.6095,6.59,6.6062,118000.0
2006-06-26 11:05:00,20.3,20.3,20.26,20.28,88000.0,6.6062,6.6062,6.5932,6.5997,88000.0
2006-06-26 11:10:00,20.28,20.31,20.26,20.26,96400.0,6.5997,6.6095,6.5932,6.5932,96400.0
2006-06-26 11:15:00,20.27,20.32,20.25,20.29,92800.0,6.5965,6.6127,6.59,6.603,92800.0
2006-06-26 11:20:00,20.3,20.35,20.3,20.31,63200.0,6.6062,6.6225,6.6062,6.6095,63200.0
2006-06-26 11:25:00,20.32,20.34,20.29,20.3,34400.0,6.6127,6.6192,6.603,6.6062,34400.0
2006-06-26 11:30:00,20.31,20.33,20.3,20.32,75600.0,6.6095,6.616,6.6062,6.6127,75600.0
2006-06-26 11:35:00,20.31,20.32,20.28,20.3,54800.0,6.6095,6.6127,6.5997,6.6062,54800.0
2006-06-26 11:40:00,20.29,20.31,20.28,20.3,36800.0,6.603,6.6095,6.5997,6.6062,36800.0
2006-06-26 11:45:00,20.31,20.32,20.29,20.32,20000.0,6.6095,6.6127,6.603,6.6127,20000.0
2006-06-26 11:50:00,20.32,20.32,20.26,20.28,94400.0,6.6127,6.6127,6.5932,6.5997,94400.0
2006-06-26 11:55:00,20.29,20.33,20.28,20.33,61200.0,6.603,6.616,6.5997,6.616,61200.0
2006-06-26 12:00:00,20.33,20.36,20.3,20.35,122400.0,6.616,6.6257,6.6062,6.6225,122400.0
2006-06-26 12:05:00,20.36,20.38,20.33,20.34,124400.0,6.6257,6.6323,6.616,6.6192,124400.0
2006-06-26 12:10:00,20.35,20.36,20.33,20.36,94400.0,6.6225,6.6257,6.616,6.6257,94400.0
2006-06-26 12:15:00,20.35,20.38,20.33,20.37,87200.0,6.6225,6.6323,6.616,6.629,87200.0
2006-06-26 12:20:00,20.35,20.35,20.3,20.3,81600.0,6.6225,6.6225,6.6062,6.6062,81600.0
2006-06-26 12:25:00,20.3,20.34,20.29,20.34,42000.0,6.6062,6.6192,6.603,6.6192,42000.0
2006-06-26 12:30:00,20.33,20.33,20.31,20.33,11600.0,6.616,6.616,6.6095,6.616,11600.0
2006-06-26 12:35:00,20.32,20.36,20.31,20.36,81600.0,6.6127,6.6257,6.6095,6.6257,81600.0
2006-06-26 12:40:00,20.4,20.43,20.36,20.42,134400.0,6.6388,6.6485,6.6257,6.6453,134400.0
2006-06-26 12:45:00,20.43,20.43,20.36,20.38,82400.0,6.6485,6.6485,6.6257,6.6323,82400.0
2006-06-26 12:50:00,20.37,20.4,20.36,20.4,88800.0,6.629,6.6388,6.6257,6.6388,88800.0
2006-06-26 12:55:00,20.4,20.41,20.38,20.39,75200.0,6.6388,6.642,6.6323,6.6355,75200.0
2006-06-26 13:00:00,20.41,20.41,20.38,20.39,115600.0,6.642,6.642,6.6323,6.6355,115600.0
2006-06-26 13:05:00,20.4,20.45,20.4,20.44,166800.0,6.6388,6.655,6.6388,6.6518,166800.0
2006-06-26 13:10:00,20.45,20.46,20.42,20.45,110000.0,6.655,6.6583,6.6453,6.655,110000.0
2006-06-26 13:15:00,20.45,20.49,20.44,20.44,108800.0,6.655,6.6681,6.6518,6.6518,108800.0
2006-06-26 13:20:00,20.45,20.45,20.4,20.41,50800.0,6.655,6.655,6.6388,6.642,50800.0
2006-06-26 13:25:00,20.41,20.41,20.35,20.37,76000.0,6.642,6.642,6.6225,6.629,76000.0
2006-06-26 13:30:00,20.36,20.38,20.36,20.38,22400.0,6.6257,6.6323,6.6257,6.6323,22400.0
2006-06-26 13:35:00,20.38,20.41,20.38,20.39,26800.0,6.6323,6.642,6.6323,6.6355,26800.0
2006-06-26 13:40:00,20.37,20.38,20.35,20.38,26400.0,6.629,6.6323,6.6225,6.6323,26400.0
2006-06-26 13:45:00,20.36,20.39,20.32,20.35,27600.0,6.6257,6.6355,6.6127,6.6225,27600.0
2006-06-26 13:50:00,20.35,20.38,20.33,20.38,75200.0,6.6225,6.6323,6.616,6.6323,75200.0
2006-06-26 13:55:00,20.38,20.38,20.36,20.37,54000.0,6.6323,6.6323,6.6257,6.629,54000.0
2006-06-26 14:00:00,20.37,20.39,20.36,20.37,91600.0,6.629,6.6355,6.6257,6.629,91600.0
2006-06-26 14:05:00,20.36,20.37,20.34,20.36,36400.0,6.6257,6.629,6.6192,6.6257,36400.0
2006-06-26 14:10:00,20.36,20.36,20.34,20.35,50800.0,6.6257,6.6257,6.6192,6.6225,50800.0
2006-06-26 14:15:00,20.35,20.37,20.32,20.33,83600.0,6.6225,6.629,6.6127,6.616,83600.0
2006-06-26 14:20:00,20.35,20.35,20.29,20.33,112000.0,6.6225,6.6225,6.603,6.616,112000.0
2006-06-26 14:25:00,20.34,20.42,20.32,20.39,156400.0,6.6192,6.6453,6.6127,6.6355,156400.0
2006-06-26 14:30:00,20.39,20.43,20.37,20.42,104000.0,6.6355,6.6485,6.629,6.6453,104000.0
2006-06-26 14:35:00,20.42,20.45,20.39,20.43,68800.0,6.6453,6.655,6.6355,6.6485,68800.0
2006-06-26 14:40:00,20.43,20.45,20.4,20.45,87600.0,6.6485,6.655,6.6388,6.655,87600.0
2006-06-26 14:45:00,20.45,20.49,20.45,20.49,281600.0,6.655,6.6681,6.655,6.6681,281600.0
2006-06-26 14:50:00,20.49,20.54,20.45,20.48,294400.0,6.6681,6.6843,6.655,6.6648,294400.0
2006-06-26 14:55:00,20.47,20.5,20.41,20.41,100800.0,6.6615,6.6713,6.642,6.642,100800.0
2006-06-26 15:00:00,20.41,20.46,20.39,20.4,128000.0,6.642,6.6583,6.6355,6.6388,128000.0
2006-06-26 15:05:00,20.4,20.42,20.38,20.42,107200.0,6.6388,6.6453,6.6323,6.6453,107200.0
2006-06-26 15:10:00,20.42,20.44,20.39,20.44,223600.0,6.6453,6.6518,6.6355,6.6518,223600.0
2006-06-26 15:15:00,20.44,20.46,20.42,20.45,64400.0,6.6518,6.6583,6.6453,6.655,64400.0
2006-06-26 15:20:00,20.45,20.46,20.4,20.44,181200.0,6.655,6.6583,6.6388,6.6518,181200.0
2006-06-26 15:25:00,20.44,20.45,20.42,20.43,80400.0,6.6518,6.655,6.6453,6.6485,80400.0
2006-06-26 15:30:00,20.43,20.45,20.43,20.45,114400.0,6.6485,6.655,6.6485,6.655,114400.0
2006-06-26 15:35:00,20.45,20.51,20.44,20.51,252000.0,6.655,6.6746,6.6518,6.6746,252000.0
2006-06-26 15:40:00,20.5,20.5,20.44,20.46,122400.0,6.6713,6.6713,6.6518,6.6583,122400.0
2006-06-26 15:45:00,20.47,20.48,20.43,20.45,105200.0,6.6615,6.6648,6.6485,6.655,105200.0
2006-06-26 15:50:00,20.45,20.46,20.44,20.45,135600.0,6.655,6.6583,6.6518,6.655,135600.0
2006-06-26 15:55:00,20.45,20.47,20.43,20.44,238400.0,6.655,6.6615,6.6485,6.6518,238400.0
2006-06-27 09:30:00,20.8,20.83,20.7,20.8,376000.0,6.7689,6.7787,6.7364,6.7689,376000.0
2006-06-27 09:35:00,20.8,20.83,20.73,20.79,151600.0,6.7689,6.7787,6.7462,6.7657,151600.0
2006-06-27 09:40:00,20.81,20.93,20.81,20.9,264400.0,6.7722,6.8112,6.7722,6.8015,264400.0
2006-06-27 09:45:00,20.9,20.9,20.82,20.83,305200.0,6.8015,6.8015,6.7754,6.7787,305200.0
2006-06-27 09:50:00,20.83,20.84,20.74,20.83,274800.0,6.7787,6.782,6.7494,6.7787,274800.0
2006-06-27 09:55:00,20.8,20.86,20.8,20.81,204000.0,6.7689,6.7885,6.7689,6.7722,204000.0
2006-06-27 10:00:00,20.83,20.86,20.69,20.73,290400.0,6.7787,6.7885,6.7331,6.7462,290400.0
2006-06-27 10:05:00,20.73,20.77,20.67,20.75,208400.0,6.7462,6.7592,6.7266,6.7527,208400.0
2006-06-27 10:10:00,20.73,20.79,20.72,20.74,206400.0,6.7462,6.7657,6.7429,6.7494,206400.0
2006-06-27 10:15:00,20.74,20.74,20.65,20.73,361600.0,6.7494,6.7494,6.7201,6.7462,361600.0
2006-06-27 10:20:00,20.73,20.8,20.73,20.79,94000.0,6.7462,6.7689,6.7462,6.7657,94000.0
2006-06-27 10:25:00,20.77,20.8,20.75,20.76,86400.0,6.7592,6.7689,6.7527,6.7559,86400.0
2006-06-27 10:30:00,20.77,20.81,20.76,20.78,71200.0,6.7592,6.7722,6.7559,6.7624,71200.0
2006-06-27 10:35:00,20.78,20.81,20.77,20.77,120800.0,6.7624,6.7722,6.7592,6.7592,120800.0
2006-06-27 10:40:00,20.75,20.79,20.75,20.75,176400.0,6.7527,6.7657,6.7527,6.7527,176400.0
2006-06-27 10:45:00,20.75,20.77,20.7,20.73,130800.0,6.7527,6.7592,6.7364,6.7462,130800.0
2006-06-27 10:50:00,20.71,20.78,20.7,20.78,93200.0,6.7397,6.7624,6.7364,6.7624,93200.0
2006-06-27 10:55:00,20.78,20.78,20.64,20.73,199200.0,6.7624,6.7624,6.7169,6.7462,199200.0
2006-06-27 11:00:00,20.74,20.75,20.63,20.65,85200.0,6.7494,6.7527,6.7136,6.7201,85200.0
2006-06-27 11:05:00,20.65,20.65,20.5,20.52,154000.0,6.7201,6.7201,6.6713,6.6778,154000.0
2006-06-27 11:10:00,20.52,20.53,20.35,20.36,390800.0,6.6778,6.6811,6.6225,6.6257,390800.0
2006-06-27 11:15:00,20.35,20.39,20.32,20.32,261200.0,6.6225,6.6355,6.6127,6.6127,261200.0
2006-06-27 11:20:00,20.32,20.49,20.32,20.45,202400.0,6.6127,6.6681,6.6127,6.655,202400.0
2006-06-27 11:25:00,20.43,20.5,20.37,20.49,98400.0,6.6485,6.6713,6.629,6.6681,98400.0
2006-06-27 11:30:00,20.5,20.56,20.47,20.55,114400.0,6.6713,6.6908,6.6615,6.6876,114400.0
2006-06-27 11:35:00,20.55,20.56,20.51,20.55,217200.0,6.6876,6.6908,6.6746,6.6876,217200.0
2006-06-27 11:40:00,20.57,20.58,20.49,20.5,100400.0,6.6941,6.6973,6.6681,6.6713,100400.0
2006-06-27 11:45:00,20.5,20.51,20.47,20.47,127600.0,6.6713,6.6746,6.6615,6.6615,127600.0
2006-06-27 11:50:00,20.49,20.53,20.46,20.51,133200.0,6.6681,6.6811,6.6583,6.6746,133200.0
2006-06-27 11:55:00,20.51,20.58,20.49,20.57,93200.0,6.6746,6.6973,6.6681,6.6941,93200.0
2006-06-27 12:00:00,20.57,20.58,20.46,20.46,81200.0,6.6941,6.6973,6.6583,6.6583,81200.0
2006-06-27 12:05:00,20.46,20.46,20.4,20.41,143600.0,6.6583,6.6583,6.6388,6.642,143600.0
2006-06-27 12:10:00,20.4,20.55,20.4,20.53,229600.0,6.6388,6.6876,6.6388,6.6811,229600.0
2006-06-27 12:15:00,20.52,20.56,20.52,20.54,44000.0,6.6778,6.6908,6.6778,6.6843,44000.0
2006-06-27 12:20:00,20.53,20.57,20.53,20.56,58800.0,6.6811,6.6941,6.6811,6.6908,58800.0
2006-06-27 12:25:00,20.55,20.56,20.51,20.52,97200.0,6.6876,6.6908,6.6746,6.6778,97200.0
2006-06-27 12:30:00,20.52,20.52,20.42,20.45,80000.0,6.6778,6.6778,6.6453,6.655,80000.0
2006-06-27 12:35:00,20.45,20.53,20.43,20.46,141600.0,6.655,6.6811,6.6485,6.6583,141600.0
2006-06-27 12:40:00,20.45,20.5,20.45,20.47,46800.0,6.655,6.6713,6.655,6.6615,46800.0
2006-06-27 12:45:00,20.47,20.52,20.47,20.5,58400.0,6.6615,6.6778,6.6615,6.6713,58400.0
2006-06-27 12:50:00,20.52,20.52,20.44,20.47,36400.0,6.6778,6.6778,6.6518,6.6615,36400.0
2006-06-27 12:55:00,20.47,20.49,20.46,20.47,34400.0,6.6615,6.6681,6.6583,6.6615,34400.0
2006-06-27 13:00:00,20.46,20.46,20.38,20.4,90000.0,6.6583,6.6583,6.6323,6.6388,90000.0
2006-06-27 13:05:00,20.41,20.45,20.39,20.43,45600.0,6.642,6.655,6.6355,6.6485,45600.0
2006-06-27 13:10:00,20.44,20.44,20.4,20.41,19200.0,6.6518,6.6518,6.6388,6.642,19200.0
2006-06-27 13:15:00,20.39,20.43,20.38,20.43,90000.0,6.6355,6.6485,6.6323,6.6485,90000.0
2006-06-27 13:20:00,20.43,20.44,20.42,20.43,24000.0,6.6485,6.6518,6.6453,6.6485,24000.0
2006-06-27 13:25:00,20.42,20.49,20.42,20.48,94800.0,6.6453,6.6681,6.6453,6.6648,94800.0
2006-06-27 13:30:00,20.48,20.52,20.45,20.52,130000.0,6.6648,6.6778,6.655,6.6778,130000.0
2006-06-27 13:35:00,20.52,20.54,20.52,20.54,63200.0,6.6778,6.6843,6.6778,6.6843,63200.0
2006-06-27 13:40:00,20.54,20.56,20.5,20.56,82000.0,6.6843,6.6908,6.6713,6.6908,82000.0
2006-06-27 13:45:00,20.56,20.59,20.53,20.53,66400.0,6.6908,6.7006,6.6811,6.6811,66400.0
2006-06-27 13:50:00,20.55,20.56,20.52,20.53,42800.0,6.6876,6.6908,6.6778,6.6811,42800.0
2006-06-27 13:55:00,20.52,20.54,20.51,20.52,125600.0,6.6778,6.6843,6.6746,6.6778,125600.0
2006-06-27 14:00:00,20.51,20.53,20.5,20.52,32800.0,6.6746,6.6811,6.6713,6.6778,32800.0
2006-06-27 14:05:00,20.53,20.54,20.5,20.5,60400.0,6.6811,6.6843,6.6713,6.6713,60400.0
2006-06-27 14:10:00,20.5,20.51,20.48,20.48,62400.0,6.6713,6.6746,6.6648,6.6648,62400.0
2006-06-27 14:15:00,20.48,20.48,20.44,20.46,87600.0,6.6648,6.6648,6.6518,6.6583,87600.0
2006-06-27 14:20:00,20.45,20.46,20.4,20.41,95600.0,6.655,6.6583,6.6388,6.642,95600.0
2006-06-27 14:25:00,20.4,20.4,20.35,20.36,114000.0,6.6388,6.6388,6.6225,6.6257,114000.0
2006-06-27 14:30:00,20.36,20.4,20.34,20.38,253600.0,6.6257,6.6388,6.6192,6.6323,253600.0
2006-06-27 14:35:00,20.38,20.41,20.37,20.37,43600.0,6.6323,6.642,6.629,6.629,43600.0
2006-06-27 14:40:00,20.38,20.38,20.35,20.38,84000.0,6.6323,6.6323,6.6225,6.6323,84000.0
2006-06-27 14:45:00,20.38,20.38,20.32,20.35,90000.0,6.6323,6.6323,6.6127,6.6225,90000.0
2006-06-27 14:50:00,20.34,20.35,20.28,20.31,126400.0,6.6192,6.6225,6.5997,6.6095,126400.0
2006-06-27 14:55:00,20.3,20.36,20.28,20.33,106400.0,6.6062,6.6257,6.5997,6.616,106400.0
2006-06-27 15:00:00,20.33,20.39,20.32,20.38,84800.0,6.616,6.6355,6.6127,6.6323,84800.0
2006-06-27 15:05:00,20.38,20.41,20.36,20.36,49200.0,6.6323,6.642,6.6257,6.6257,49200.0
2006-06-27 15:10:00,20.38,20.38,20.32,20.33,71600.0,6.6323,6.6323,6.6127,6.616,71600.0
2006-06-27 15:15:00,20.35,20.46,20.33,20.45,141200.0,6.6225,6.6583,6.616,6.655,141200.0
2006-06-27 15:20:00,20.45,20.45,20.36,20.36,70000.0,6.655,6.655,6.6257,6.6257,70000.0
2006-06-27 15:25:00,20.37,20.37,20.33,20.33,111600.0,6.629,6.629,6.616,6.616,111600.0
2006-06-27 15:30:00,20.3,20.36,20.3,20.34,66800.0,6.6062,6.6257,6.6062,6.6192,66800.0
2006-06-27 15:35:00,20.35,20.36,20.29,20.31,70000.0,6.6225,6.6257,6.603,6.6095,70000.0
2006-06-27 15:40:00,20.31,20.31,20.24,20.28,231200.0,6.6095,6.6095,6.5867,6.5997,231200.0
2006-06-27 15:45:00,20.28,20.29,20.18,20.2,234400.0,6.5997,6.603,6.5672,6.5737,234400.0
2006-06-27 15:50:00,20.2,20.21,20.14,20.18,221600.0,6.5737,6.5769,6.5542,6.5672,221600.0
2006-06-27 15:55:00,20.18,20.2,20.16,20.16,206000.0,6.5672,6.5737,6.5607,6.5607,206000.0
2006-06-28 09:30:00,20.51,20.53,20.42,20.49,412800.0,6.6746,6.6811,6.6453,6.6681,412800.0
2006-06-28 09:35:00,20.49,20.63,20.49,20.58,272400.0,6.6681,6.7136,6.6681,6.6973,272400.0
2006-06-28 09:40:00,20.57,20.59,20.49,20.51,178000.0,6.6941,6.7006,6.6681,6.6746,178000.0
2006-06-28 09:45:00,20.51,20.53,20.44,20.48,203600.0,6.6746,6.6811,6.6518,6.6648,203600.0
2006-06-28 09:50:00,20.48,20.56,20.44,20.53,223600.0,6.6648,6.6908,6.6518,6.6811,223600.0
2006-06-28 09:55:00,20.54,20.6,20.53,20.56,124800.0,6.6843,6.7039,6.6811,6.6908,124800.0
2006-06-28 10:00:00,20.55,20.75,20.55,20.74,268000.0,6.6876,6.7527,6.6876,6.7494,268000.0
2006-06-28 10:05:00,20.75,20.78,20.7,20.72,313600.0,6.7527,6.7624,6.7364,6.7429,313600.0
2006-06-28 10:10:00,20.72,20.83,20.71,20.82,270000.0,6.7429,6.7787,6.7397,6.7754,270000.0
2006-06-28 10:15:00,20.82,20.83,20.68,20.72,171600.0,6.7754,6.7787,6.7299,6.7429,171600.0
2006-06-28 10:20:00,20.72,20.72,20.58,20.6,190400.0,6.7429,6.7429,6.6973,6.7039,190400.0
2006-06-28 10:25:00,20.6,20.6,20.53,20.54,104000.0,6.7039,6.7039,6.6811,6.6843,104000.0
2006-06-28 10:30:00,20.55,20.74,20.55,20.72,382800.0,6.6876,6.7494,6.6876,6.7429,382800.0
2006-06-28 10:35:00,20.72,20.77,20.7,20.76,481200.0,6.7429,6.7592,6.7364,6.7559,481200.0
2006-06-28 10:40:00,20.77,20.8,20.71,20.74,418000.0,6.7592,6.7689,6.7397,6.7494,418000.0
2006-06-28 10:45:00,20.74,20.77,20.69,20.69,335600.0,6.7494,6.7592,6.7331,6.7331,335600.0
2006-06-28 10:50:00,20.7,20.7,20.58,20.64,235200.0,6.7364,6.7364,6.6973,6.7169,235200.0
2006-06-28 10:55:00,20.64,20.69,20.63,20.63,180400.0,6.7169,6.7331,6.7136,6.7136,180400.0
2006-06-28 11:00:00,20.65,20.68,20.6,20.61,107600.0,6.7201,6.7299,6.7039,6.7071,107600.0
2006-06-28 11:05:00,20.6,20.69,20.6,20.65,150800.0,6.7039,6.7331,6.7039,6.7201,150800.0
2006-06-28 11:10:00,20.65,20.67,20.62,20.64,110800.0,6.7201,6.7266,6.7104,6.7169,110800.0
2006-06-28 11:15:00,20.66,20.69,20.61,20.61,393600.0,6.7234,6.7331,6.7071,6.7071,393600.0
2006-06-28 11:20:00,20.65,20.66,20.56,20.61,147200.0,6.7201,6.7234,6.6908,6.7071,147200.0
2006-06-28 11:25:00,20.61,20.61,20.52,20.56,159200.0,6.7071,6.7071,6.6778,6.6908,159200.0
2006-06-28 11:30:00,20.56,20.58,20.5,20.53,124400.0,6.6908,6.6973,6.6713,6.6811,124400.0
2006-06-28 11:35:00,20.54,20.54,20.51,20.54,151600.0,6.6843,6.6843,6.6746,6.6843,151600.0
2006-06-28 11:40:00,20.54,20.58,20.53,20.54,85600.0,6.6843,6.6973,6.6811,6.6843,85600.0
2006-06-28 11:45:00,20.54,20.54,20.44,20.49,152000.0,6.6843,6.6843,6.6518,6.6681,152000.0
2006-06-28 11:50:00,20.46,20.54,20.44,20.54,127200.0,6.6583,6.6843,6.6518,6.6843,127200.0
2006-06-28 11:55:00,20.54,20.62,20.54,20.59,70800.0,6.6843,6.7104,6.6843,6.7006,70800.0
2006-06-28 12:00:00,20.59,20.62,20.57,20.58,62800.0,6.7006,6.7104,6.6941,6.6973,62800.0
2006-06-28 12:05:00,20.57,20.61,20.57,20.59,45600.0,6.6941,6.7071,6.6941,6.7006,45600.0
2006-06-28 12:10:00,20.58,20.61,20.58,20.61,38800.0,6.6973,6.7071,6.6973,6.7071,38800.0
2006-06-28 12:15:00,20.62,20.68,20.6,20.63,113600.0,6.7104,6.7299,6.7039,6.7136,113600.0
2006-06-28 12:20:00,20.63,20.67,20.62,20.63,60000.0,6.7136,6.7266,6.7104,6.7136,60000.0
2006-06-28 12:25:00,20.68,20.68,20.64,20.67,32000.0,6.7299,6.7299,6.7169,6.7266,32000.0
2006-06-28 12:30:00,20.66,20.68,20.62,20.63,61200.0,6.7234,6.7299,6.7104,6.7136,61200.0
2006-06-28 12:35:00,20.63,20.63,20.57,20.58,50400.0,6.7136,6.7136,6.6941,6.6973,50400.0
2006-06-28 12:40:00,20.58,20.59,20.57,20.59,46400.0,6.6973,6.7006,6.6941,6.7006,46400.0
2006-06-28 12:45:00,20.59,20.61,20.57,20.6,23200.0,6.7006,6.7071,6.6941,6.7039,23200.0
2006-06-28 12:50:00,20.6,20.62,20.56,20.62,45200.0,6.7039,6.7104,6.6908,6.7104,45200.0
2006-06-28 12:55:00,20.61,20.62,20.59,20.62,25600.0,6.7071,6.7104,6.7006,6.7104,25600.0
2006-06-28 13:00:00,20.62,20.64,20.61,20.61,27200.0,6.7104,6.7169,6.7071,6.7071,27200.0
2006-06-28 13:05:00,20.63,20.64,20.61,20.61,24800.0,6.7136,6.7169,6.7071,6.7071,24800.0
2006-06-28 13:10:00,20.61,20.65,20.61,20.63,38800.0,6.7071,6.7201,6.7071,6.7136,38800.0
2006-06-28 13:15:00,20.64,20.68,20.63,20.68,35200.0,6.7169,6.7299,6.7136,6.7299,35200.0
2006-06-28 13:20:00,20.68,20.68,20.67,20.67,37200.0,6.7299,6.7299,6.7266,6.7266,37200.0
2006-06-28 13:25:00,20.68,20.68,20.61,20.61,38800.0,6.7299,6.7299,6.7071,6.7071,38800.0
2006-06-28 13:30:00,20.62,20.63,20.56,20.56,50400.0,6.7104,6.7136,6.6908,6.6908,50400.0
2006-06-28 13:35:00,20.55,20.56,20.5,20.55,74800.0,6.6876,6.6908,6.6713,6.6876,74800.0
2006-06-28 13:40:00,20.55,20.56,20.51,20.51,63200.0,6.6876,6.6908,6.6746,6.6746,63200.0
2006-06-28 13:45:00,20.51,20.53,20.5,20.53,71600.0,6.6746,6.6811,6.6713,6.6811,71600.0
2006-06-28 13:50:00,20.53,20.54,20.51,20.53,58000.0,6.6811,6.6843,6.6746,6.6811,58000.0
2006-06-28 13:55:00,20.54,20.55,20.52,20.54,80000.0,6.6843,6.6876,6.6778,6.6843,80000.0
2006-06-28 14:00:00,20.54,20.59,20.53,20.58,122800.0,6.6843,6.7006,6.6811,6.6973,122800.0
2006-06-28 14:05:00,20.58,20.61,20.54,20.57,135600.0,6.6973,6.7071,6.6843,6.6941,135600.0
2006-06-28 14:10:00,20.56,20.59,20.56,20.59,69200.0,6.6908,6.7006,6.6908,6.7006,69200.0
2006-06-28 14:15:00,20.57,20.59,20.57,20.58,92800.0,6.6941,6.7006,6.6941,6.6973,92800.0
2006-06-28 14:20:00,20.57,20.59,20.55,20.59,54800.0,6.6941,6.7006,6.6876,6.7006,54800.0
2006-06-28 14:25:00,20.57,20.59,20.53,20.53,134400.0,6.6941,6.7006,6.6811,6.6811,134400.0
2006-06-28 14:30:00,20.54,20.64,20.54,20.64,149600.0,6.6843,6.7169,6.6843,6.7169,149600.0
2006-06-28 14:35:00,20.64,20.66,20.6,20.62,152400.0,6.7169,6.7234,6.7039,6.7104,152400.0
2006-06-28 14:40:00,20.61,20.68,20.61,20.67,102800.0,6.7071,6.7299,6.7071,6.7266,102800.0
2006-06-28 14:45:00,20.67,20.7,20.64,20.66,168000.0,6.7266,6.7364,6.7169,6.7234,168000.0
2006-06-28 14:50:00,20.67,20.67,20.61,20.63,97600.0,6.7266,6.7266,6.7071,6.7136,97600.0
2006-06-28 14:55:00,20.62,20.63,20.61,20.63,132000.0,6.7104,6.7136,6.7071,6.7136,132000.0
2006-06-28 15:00:00,20.63,20.65,20.62,20.65,114000.0,6.7136,6.7201,6.7104,6.7201,114000.0
2006-06-28 15:05:00,20.65,20.65,20.61,20.61,105200.0,6.7201,6.7201,6.7071,6.7071,105200.0
2006-06-28 15:10:00,20.61,20.65,20.6,20.64,92800.0,6.7071,6.7201,6.7039,6.7169,92800.0
2006-06-28 15:15:00,20.64,20.65,20.56,20.58,208800.0,6.7169,6.7201,6.6908,6.6973,208800.0
2006-06-28 15:20:00,20.57,20.68,20.57,20.67,136800.0,6.6941,6.7299,6.6941,6.7266,136800.0
2006-06-28 15:25:00,20.67,20.71,20.64,20.67,150400.0,6.7266,6.7397,6.7169,6.7266,150400.0
2006-06-28 15:30:00,20.68,20.71,20.64,20.64,120400.0,6.7299,6.7397,6.7169,6.7169,120400.0
2006-06-28 15:35:00,20.64,20.73,20.64,20.72,144000.0,6.7169,6.7462,6.7169,6.7429,144000.0
2006-06-28 15:40:00,20.73,20.74,20.7,20.74,171200.0,6.7462,6.7494,6.7364,6.7494,171200.0
2006-06-28 15:45:00,20.73,20.74,20.7,20.71,184400.0,6.7462,6.7494,6.7364,6.7397,184400.0
2006-06-28 15:50:00,20.71,20.74,20.71,20.71,181200.0,6.7397,6.7494,6.7397,6.7397,181200.0
2006-06-28 15:55:00,20.71,20.73,20.7,20.71,248800.0,6.7397,6.7462,6.7364,6.7397,248800.0
2006-06-29 09:30:00,21.03,21.1,21.02,21.06,360800.0,6.8438,6.8666,6.8405,6.8536,360800.0
2006-06-29 09:35:00,21.06,21.22,21.04,21.18,399600.0,6.8536,6.9056,6.847,6.8926,399600.0
2006-06-29 09:40:00,21.22,21.23,21.13,21.23,537600.0,6.9056,6.9089,6.8763,6.9089,537600.0
2006-06-29 09:45:00,21.24,21.41,21.23,21.4,474800.0,6.9121,6.9675,6.9089,6.9642,474800.0
2006-06-29 09:50:00,21.4,21.41,21.3,21.31,394000.0,6.9642,6.9675,6.9317,6.9349,394000.0
2006-06-29 09:55:00,21.32,21.36,21.3,21.35,260400.0,6.9382,6.9512,6.9317,6.9479,260400.0
2006-06-29 10:00:00,21.35,21.41,21.31,21.39,323200.0,6.9479,6.9675,6.9349,6.9609,323200.0
2006-06-29 10:05:00,21.4,21.41,21.3,21.3,240000.0,6.9642,6.9675,6.9317,6.9317,240000.0
2006-06-29 10:10:00,21.3,21.32,21.25,21.27,303600.0,6.9317,6.9382,6.9154,6.9219,303600.0
2006-06-29 10:15:00,21.25,21.3,21.23,21.28,120000.0,6.9154,6.9317,6.9089,6.9251,120000.0
2006-06-29 10:20:00,21.27,21.32,21.26,21.32,153600.0,6.9219,6.9382,6.9186,6.9382,153600.0
2006-06-29 10:25:00,21.31,21.38,21.31,21.36,213200.0,6.9349,6.9577,6.9349,6.9512,213200.0
2006-06-29 10:30:00,21.36,21.36,21.26,21.29,289200.0,6.9512,6.9512,6.9186,6.9284,289200.0
2006-06-29 10:35:00,21.29,21.33,21.27,21.28,185200.0,6.9284,6.9414,6.9219,6.9251,185200.0
2006-06-29 10:40:00,21.28,21.3,21.2,21.21,119200.0,6.9251,6.9317,6.8991,6.9024,119200.0
2006-06-29 10:45:00,21.21,21.33,21.21,21.33,138400.0,6.9024,6.9414,6.9024,6.9414,138400.0
2006-06-29 10:50:00,21.33,21.37,21.31,21.37,124400.0,6.9414,6.9544,6.9349,6.9544,124400.0
2006-06-29 10:55:00,21.36,21.37,21.3,21.3,144800.0,6.9512,6.9544,6.9317,6.9317,144800.0
2006-06-29 11:00:00,21.3,21.36,21.28,21.34,127600.0,6.9317,6.9512,6.9251,6.9447,127600.0
2006-06-29 11:05:00,21.34,21.37,21.31,21.33,142800.0,6.9447,6.9544,6.9349,6.9414,142800.0
2006-06-29 11:10:00,21.34,21.4,21.34,21.37,106800.0,6.9447,6.9642,6.9447,6.9544,106800.0
2006-06-29 11:15:00,21.37,21.37,21.28,21.28,144400.0,6.9544,6.9544,6.9251,6.9251,144400.0
2006-06-29 11:20:00,21.29,21.32,21.24,21.26,124800.0,6.9284,6.9382,6.9121,6.9186,124800.0
2006-06-29 11:25:00,21.25,21.28,21.18,21.19,281200.0,6.9154,6.9251,6.8926,6.8959,281200.0
2006-06-29 11:30:00,21.17,21.23,21.13,21.14,337600.0,6.8893,6.9089,6.8763,6.8796,337600.0
2006-06-29 11:35:00,21.14,21.14,21.05,21.09,385200.0,6.8796,6.8796,6.8503,6.8633,385200.0
2006-06-29 11:40:00,21.03,21.13,21.03,21.08,432000.0,6.8438,6.8763,6.8438,6.8601,432000.0
2006-06-29 11:45:00,21.08,21.09,21.04,21.07,330000.0,6.8601,6.8633,6.847,6.8568,330000.0
2006-06-29 11:50:00,21.07,21.11,21.05,21.11,260000.0,6.8568,6.8698,6.8503,6.8698,260000.0
2006-06-29 11:55:00,21.1,21.16,21.09,21.16,112000.0,6.8666,6.8861,6.8633,6.8861,112000.0
2006-06-29 12:00:00,21.16,21.21,21.13,21.17,126000.0,6.8861,6.9024,6.8763,6.8893,126000.0
2006-06-29 12:05:00,21.16,21.2,21.16,21.17,118000.0,6.8861,6.8991,6.8861,6.8893,118000.0
2006-06-29 12:10:00,21.17,21.19,21.14,21.19,355200.0,6.8893,6.8959,6.8796,6.8959,355200.0
2006-06-29 12:15:00,21.19,21.21,21.17,21.2,94800.0,6.8959,6.9024,6.8893,6.8991,94800.0
2006-06-29 12:20:00,21.2,21.2,21.16,21.2,32000.0,6.8991,6.8991,6.8861,6.8991,32000.0
2006-06-29 12:25:00,21.2,21.21,21.18,21.19,32800.0,6.8991,6.9024,6.8926,6.8959,32800.0
2006-06-29 12:30:00,21.19,21.19,21.16,21.16,47200.0,6.8959,6.8959,6.8861,6.8861,47200.0
2006-06-29 12:35:00,21.18,21.2,21.16,21.18,84800.0,6.8926,6.8991,6.8861,6.8926,84800.0
2006-06-29 12:40:00,21.19,21.2,21.17,21.17,23600.0,6.8959,6.8991,6.8893,6.8893,23600.0
2006-06-29 12:45:00,21.18,21.18,21.17,21.18,27200.0,6.8926,6.8926,6.8893,6.8926,27200.0
2006-06-29 12:50:00,21.18,21.19,21.13,21.14,52000.0,6.8926,6.8959,6.8763,6.8796,52000.0
2006-06-29 12:55:00,21.14,21.14,21.1,21.13,94800.0,6.8796,6.8796,6.8666,6.8763,94800.0
2006-06-29 13:00:00,21.13,21.19,21.13,21.16,65200.0,6.8763,6.8959,6.8763,6.8861,65200.0
2006-06-29 13:05:00,21.17,21.18,21.15,21.17,41200.0,6.8893,6.8926,6.8828,6.8893,41200.0
2006-06-29 13:10:00,21.17,21.2,21.17,21.19,76400.0,6.8893,6.8991,6.8893,6.8959,76400.0
2006-06-29 13:15:00,21.19,21.21,21.17,21.18,134000.0,6.8959,6.9024,6.8893,6.8926,134000.0
2006-06-29 13:20:00,21.18,21.19,21.16,21.17,43200.0,6.8926,6.8959,6.8861,6.8893,43200.0
2006-06-29 13:25:00,21.17,21.17,21.15,21.16,54400.0,6.8893,6.8893,6.8828,6.8861,54400.0
2006-06-29 13:30:00,21.16,21.16,21.15,21.15,38000.0,6.8861,6.8861,6.8828,6.8828,38000.0
2006-06-29 13:35:00,21.15,21.17,21.15,21.16,62000.0,6.8828,6.8893,6.8828,6.8861,62000.0
2006-06-29 13:40:00,21.17,21.25,21.16,21.22,378800.0,6.8893,6.9154,6.8861,6.9056,378800.0
2006-06-29 13:45:00,21.21,21.28,21.2,21.27,180400.0,6.9024,6.9251,6.8991,6.9219,180400.0
2006-06-29 13:50:00,21.27,21.35,21.27,21.35,216800.0,6.9219,6.9479,6.9219,6.9479,216800.0
2006-06-29 13:55:00,21.34,21.37,21.3,21.34,148800.0,6.9447,6.9544,6.9317,6.9447,148800.0
2006-06-29 14:00:00,21.35,21.38,21.34,21.36,190400.0,6.9479,6.9577,6.9447,6.9512,190400.0
2006-06-29 14:05:00,21.36,21.37,21.27,21.29,103600.0,6.9512,6.9544,6.9219,6.9284,103600.0
2006-06-29 14:10:00,21.32,21.39,21.29,21.36,83200.0,6.9382,6.9609,6.9284,6.9512,83200.0
2006-06-29 14:15:00,21.36,21.53,21.31,21.53,484800.0,6.9512,7.0065,6.9349,7.0065,484800.0
2006-06-29 14:20:00,21.52,21.74,21.52,21.7,325600.0,7.0032,7.0748,7.0032,7.0618,325600.0
2006-06-29 14:25:00,21.7,21.76,21.68,21.71,722800.0,7.0618,7.0814,7.0553,7.0651,722800.0
2006-06-29 14:30:00,21.71,21.83,21.63,21.63,641200.0,7.0651,7.1041,7.039,7.039,641200.0
2006-06-29 14:35:00,21.63,21.71,21.58,21.66,421200.0,7.039,7.0651,7.0228,7.0488,421200.0
2006-06-29 14:40:00,21.67,21.69,21.6,21.63,264000.0,7.0521,7.0586,7.0293,7.039,264000.0
2006-06-29 14:45:00,21.64,21.72,21.61,21.71,200400.0,7.0423,7.0683,7.0325,7.0651,200400.0
2006-06-29 14:50:00,21.71,21.84,21.71,21.82,347600.0,7.0651,7.1074,7.0651,7.1009,347600.0
2006-06-29 14:55:00,21.81,21.86,21.69,21.73,379600.0,7.0976,7.1139,7.0586,7.0716,379600.0
2006-06-29 15:00:00,21.74,21.75,21.62,21.63,457600.0,7.0748,7.0781,7.0358,7.039,457600.0
2006-06-29 15:05:00,21.62,21.71,21.62,21.71,388000.0,7.0358,7.0651,7.0358,7.0651,388000.0
2006-06-29 15:10:00,21.71,21.75,21.68,21.68,227600.0,7.0651,7.0781,7.0553,7.0553,227600.0
2006-06-29 15:15:00,21.68,21.75,21.65,21.73,330000.0,7.0553,7.0781,7.0456,7.0716,330000.0
2006-06-29 15:20:00,21.73,21.8,21.72,21.8,354400.0,7.0716,7.0944,7.0683,7.0944,354400.0
2006-06-29 15:25:00,21.79,21.9,21.77,21.89,388400.0,7.0911,7.1269,7.0846,7.1237,388400.0
2006-06-29 15:30:00,21.9,21.91,21.83,21.88,470000.0,7.1269,7.1302,7.1041,7.1204,470000.0
2006-06-29 15:35:00,21.88,21.89,21.85,21.88,375600.0,7.1204,7.1237,7.1106,7.1204,375600.0
2006-06-29 15:40:00,21.86,21.88,21.85,21.86,359600.0,7.1139,7.1204,7.1106,7.1139,359600.0
2006-06-29 15:45:00,21.86,21.87,21.82,21.87,400800.0,7.1139,7.1171,7.1009,7.1171,400800.0
2006-06-29 15:50:00,21.86,21.93,21.86,21.91,326400.0,7.1139,7.1367,7.1139,7.1302,326400.0
2006-06-29 15:55:00,21.91,21.96,21.91,21.96,344400.0,7.1302,7.1464,7.1302,7.1464,344400.0
2006-06-30 09:30:00,22.39,22.5,22.31,22.43,559200.0,7.2864,7.3222,7.2603,7.2994,559200.0
2006-06-30 09:35:00,22.43,22.44,22.2,22.28,388000.0,7.2994,7.3026,7.2245,7.2506,388000.0
2006-06-30 09:40:00,22.28,22.28,22.21,22.22,254400.0,7.2506,7.2506,7.2278,7.231,254400.0
2006-06-30 09:45:00,22.22,22.3,22.2,22.3,303200.0,7.231,7.2571,7.2245,7.2571,303200.0
2006-06-30 09:50:00,22.29,22.32,22.26,22.29,227200.0,7.2538,7.2636,7.2441,7.2538,227200.0
2006-06-30 09:55:00,22.29,22.37,22.22,22.22,302400.0,7.2538,7.2799,7.231,7.231,302400.0
2006-06-30 10:00:00,22.22,22.22,22.07,22.11,446800.0,7.231,7.231,7.1822,7.1953,446800.0
2006-06-30 10:05:00,22.11,22.12,22.02,22.03,501200.0,7.1953,7.1985,7.166,7.1692,501200.0
2006-06-30 10:10:00,22.03,22.06,21.98,22.03,362800.0,7.1692,7.179,7.1529,7.1692,362800.0
2006-06-30 10:15:00,22.03,22.11,21.99,22.06,360000.0,7.1692,7.1953,7.1562,7.179,360000.0
2006-06-30 10:20:00,22.06,22.13,21.98,22.12,253200.0,7.179,7.2018,7.1529,7.1985,253200.0
2006-06-30 10:25:00,22.12,22.13,22.04,22.1,274400.0,7.1985,7.2018,7.1725,7.192,274400.0
2006-06-30 10:30:00,22.11,22.11,22.01,22.06,231600.0,7.1953,7.1953,7.1627,7.179,231600.0
2006-06-30 10:35:00,22.08,22.16,22.06,22.15,178400.0,7.1855,7.2115,7.179,7.2083,178400.0
2006-06-30 10:40:00,22.15,22.24,22.15,22.24,244800.0,7.2083,7.2376,7.2083,7.2376,244800.0
2006-06-30 10:45:00,22.24,22.32,22.24,22.26,232800.0,7.2376,7.2636,7.2376,7.2441,232800.0
2006-06-30 10:50:00,22.27,22.34,22.25,22.3,201200.0,7.2473,7.2701,7.2408,7.2571,201200.0
2006-06-30 10:55:00,22.3,22.35,22.29,22.33,227200.0,7.2571,7.2734,7.2538,7.2668,227200.0
2006-06-30 11:00:00,22.33,22.39,22.33,22.38,142800.0,7.2668,7.2864,7.2668,7.2831,142800.0
2006-06-30 11:05:00,22.37,22.42,22.33,22.33,133600.0,7.2799,7.2961,7.2668,7.2668,133600.0
2006-06-30 11:10:00,22.33,22.37,22.3,22.36,82800.0,7.2668,7.2799,7.2571,7.2766,82800.0
2006-06-30 11:15:00,22.36,22.36,22.29,22.29,56800.0,7.2766,7.2766,7.2538,7.2538,56800.0
2006-06-30 11:20:00,22.29,22.34,22.27,22.32,76400.0,7.2538,7.2701,7.2473,7.2636,76400.0
2006-06-30 11:25:00,22.31,22.35,22.24,22.25,132000.0,7.2603,7.2734,7.2376,7.2408,132000.0
2006-06-30 11:30:00,22.25,22.26,22.23,22.24,207600.0,7.2408,7.2441,7.2343,7.2376,207600.0
2006-06-30 11:35:00,22.24,22.24,22.21,22.23,192000.0,7.2376,7.2376,7.2278,7.2343,192000.0
2006-06-30 11:40:00,22.23,22.25,22.22,22.25,100000.0,7.2343,7.2408,7.231,7.2408,100000.0
2006-06-30 11:45:00,22.25,22.3,22.25,22.27,76000.0,7.2408,7.2571,7.2408,7.2473,76000.0
2006-06-30 11:50:00,22.26,22.28,22.23,22.28,136000.0,7.2441,7.2506,7.2343,7.2506,136000.0
2006-06-30 11:55:00,22.3,22.32,22.25,22.28,147600.0,7.2571,7.2636,7.2408,7.2506,147600.0
2006-06-30 12:00:00,22.27,22.32,22.27,22.29,61200.0,7.2473,7.2636,7.2473,7.2538,61200.0
2006-06-30 12:05:00,22.29,22.3,22.29,22.3,47600.0,7.2538,7.2571,7.2538,7.2571,47600.0
2006-06-30 12:10:00,22.3,22.31,22.28,22.3,85200.0,7.2571,7.2603,7.2506,7.2571,85200.0
2006-06-30 12:15:00,22.29,22.3,22.27,22.29,108800.0,7.2538,7.2571,7.2473,7.2538,108800.0
2006-06-30 12:20:00,22.29,22.31,22.27,22.3,72400.0,7.2538,7.2603,7.2473,7.2571,72400.0
2006-06-30 12:25:00,22.3,22.3,22.29,22.3,82400.0,7.2571,7.2571,7.2538,7.2571,82400.0
2006-06-30 12:30:00,22.29,22.3,22.29,22.29,27200.0,7.2538,7.2571,7.2538,7.2538,27200.0
2006-06-30 12:35:00,22.3,22.31,22.29,22.3,34400.0,7.2571,7.2603,7.2538,7.2571,34400.0
2006-06-30 12:40:00,22.3,22.35,22.29,22.32,109200.0,7.2571,7.2734,7.2538,7.2636,109200.0
2006-06-30 12:45:00,22.32,22.32,22.27,22.29,82800.0,7.2636,7.2636,7.2473,7.2538,82800.0
2006-06-30 12:50:00,22.29,22.3,22.27,22.27,36400.0,7.2538,7.2571,7.2473,7.2473,36400.0
2006-06-30 12:55:00,22.27,22.28,22.25,22.28,67200.0,7.2473,7.2506,7.2408,7.2506,67200.0
2006-06-30 13:00:00,22.28,22.32,22.27,22.31,43600.0,7.2506,7.2636,7.2473,7.2603,43600.0
2006-06-30 13:05:00,22.31,22.36,22.3,22.32,27200.0,7.2603,7.2766,7.2571,7.2636,27200.0
2006-06-30 13:10:00,22.32,22.32,22.27,22.29,94000.0,7.2636,7.2636,7.2473,7.2538,94000.0
2006-06-30 13:15:00,22.29,22.31,22.29,22.3,49200.0,7.2538,7.2603,7.2538,7.2571,49200.0
2006-06-30 13:20:00,22.29,22.32,22.29,22.29,26800.0,7.2538,7.2636,7.2538,7.2538,26800.0
2006-06-30 13:25:00,22.3,22.3,22.28,22.29,44800.0,7.2571,7.2571,7.2506,7.2538,44800.0
2006-06-30 13:30:00,22.29,22.32,22.28,22.3,103200.0,7.2538,7.2636,7.2506,7.2571,103200.0
2006-06-30 13:35:00,22.29,22.31,22.29,22.29,132000.0,7.2538,7.2603,7.2538,7.2538,132000.0
2006-06-30 13:40:00,22.29,22.31,22.29,22.31,214000.0,7.2538,7.2603,7.2538,7.2603,214000.0
2006-06-30 13:45:00,22.31,22.34,22.3,22.31,70000.0,7.2603,7.2701,7.2571,7.2603,70000.0
2006-06-30 13:50:00,22.31,22.33,22.28,22.28,100800.0,7.2603,7.2668,7.2506,7.2506,100800.0
2006-06-30 13:55:00,22.28,22.32,22.28,22.32,95600.0,7.2506,7.2636,7.2506,7.2636,95600.0
2006-06-30 14:00:00,22.31,22.31,22.29,22.31,55200.0,7.2603,7.2603,7.2538,7.2603,55200.0
2006-06-30 14:05:00,22.3,22.35,22.29,22.34,72800.0,7.2571,7.2734,7.2538,7.2701,72800.0
2006-06-30 14:10:00,22.34,22.34,22.3,22.31,91600.0,7.2701,7.2701,7.2571,7.2603,91600.0
2006-06-30 14:15:00,22.31,22.31,22.28,22.29,71600.0,7.2603,7.2603,7.2506,7.2538,71600.0
2006-06-30 14:20:00,22.29,22.29,22.27,22.28,69600.0,7.2538,7.2538,7.2473,7.2506,69600.0
2006-06-30 14:25:00,22.28,22.29,22.25,22.28,82400.0,7.2506,7.2538,7.2408,7.2506,82400.0
2006-06-30 14:30:00,22.28,22.28,22.26,22.26,88800.0,7.2506,7.2506,7.2441,7.2441,88800.0
2006-06-30 14:35:00,22.25,22.32,22.25,22.28,46400.0,7.2408,7.2636,7.2408,7.2506,46400.0
2006-06-30 14:40:00,22.28,22.3,22.27,22.3,57200.0,7.2506,7.2571,7.2473,7.2571,57200.0
2006-06-30 14:45:00,22.29,22.3,22.24,22.28,67600.0,7.2538,7.2571,7.2376,7.2506,67600.0
2006-06-30 14:50:00,22.28,22.35,22.28,22.33,60400.0,7.2506,7.2734,7.2506,7.2668,60400.0
2006-06-30 14:55:00,22.32,22.34,22.3,22.33,94800.0,7.2636,7.2701,7.2571,7.2668,94800.0
2006-06-30 15:00:00,22.33,22.33,22.28,22.31,78000.0,7.2668,7.2668,7.2506,7.2603,78000.0
2006-06-30 15:05:00,22.3,22.32,22.3,22.3,52000.0,7.2571,7.2636,7.2571,7.2571,52000.0
2006-06-30 15:10:00,22.3,22.31,22.27,22.28,138000.0,7.2571,7.2603,7.2473,7.2506,138000.0
2006-06-30 15:15:00,22.28,22.31,22.27,22.31,142000.0,7.2506,7.2603,7.2473,7.2603,142000.0
2006-06-30 15:20:00,22.3,22.32,22.28,22.29,76400.0,7.2571,7.2636,7.2506,7.2538,76400.0
2006-06-30 15:25:00,22.29,22.32,22.27,22.29,220000.0,7.2538,7.2636,7.2473,7.2538,220000.0
2006-06-30 15:30:00,22.29,22.31,22.28,22.29,138400.0,7.2538,7.2603,7.2506,7.2538,138400.0
2006-06-30 15:35:00,22.29,22.29,22.27,22.28,79200.0,7.2538,7.2538,7.2473,7.2506,79200.0
2006-06-30 15:40:00,22.28,22.29,22.27,22.29,134800.0,7.2506,7.2538,7.2473,7.2538,134800.0
2006-06-30 15:45:00,22.29,22.29,22.27,22.29,224400.0,7.2538,7.2538,7.2473,7.2538,224400.0
2006-06-30 15:50:00,22.29,22.32,22.28,22.3,178800.0,7.2538,7.2636,7.2506,7.2571,178800.0
2006-06-30 15:55:00,22.31,22.33,22.27,22.27,170400.0,7.2603,7.2668,7.2473,7.2473,170400.0
2006-07-03 09:30:00,22.37,22.37,22.29,22.29,267600.0,7.2799,7.2799,7.2538,7.2538,267600.0
2006-07-03 09:35:00,22.29,22.3,22.23,22.29,152000.0,7.2538,7.2571,7.2343,7.2538,152000.0
2006-07-03 09:40:00,22.28,22.33,22.27,22.31,222800.0,7.2506,7.2668,7.2473,7.2603,222800.0
2006-07-03 09:45:00,22.3,22.34,22.27,22.31,322400.0,7.2571,7.2701,7.2473,7.2603,322400.0
2006-07-03 09:50:00,22.31,22.33,22.31,22.31,504800.0,7.2603,7.2668,7.2603,7.2603,504800.0
2006-07-03 09:55:00,22.32,22.35,22.31,22.35,320000.0,7.2636,7.2734,7.2603,7.2734,320000.0
2006-07-03 10:00:00,22.35,22.38,22.33,22.34,426800.0,7.2734,7.2831,7.2668,7.2701,426800.0
2006-07-03 10:05:00,22.34,22.36,22.34,22.35,95200.0,7.2701,7.2766,7.2701,7.2734,95200.0
2006-07-03 10:10:00,22.36,22.4,22.36,22.38,159200.0,7.2766,7.2896,7.2766,7.2831,159200.0
2006-07-03 10:15:00,22.38,22.4,22.38,22.4,221600.0,7.2831,7.2896,7.2831,7.2896,221600.0
2006-07-03 10:20:00,22.4,22.4,22.35,22.38,168800.0,7.2896,7.2896,7.2734,7.2831,168800.0
2006-07-03 10:25:00,22.39,22.41,22.38,22.41,135200.0,7.2864,7.2929,7.2831,7.2929,135200.0
2006-07-03 10:30:00,22.41,22.41,22.38,22.4,131600.0,7.2929,7.2929,7.2831,7.2896,131600.0
2006-07-03 10:35:00,22.4,22.45,22.39,22.44,206000.0,7.2896,7.3059,7.2864,7.3026,206000.0
2006-07-03 10:40:00,22.43,22.44,22.4,22.43,165200.0,7.2994,7.3026,7.2896,7.2994,165200.0
2006-07-03 10:45:00,22.43,22.44,22.41,22.41,100800.0,7.2994,7.3026,7.2929,7.2929,100800.0
2006-07-03 10:50:00,22.41,22.42,22.39,22.42,120400.0,7.2929,7.2961,7.2864,7.2961,120400.0
2006-07-03 10:55:00,22.41,22.42,22.41,22.41,142800.0,7.2929,7.2961,7.2929,7.2929,142800.0
2006-07-03 11:00:00,22.42,22.42,22.39,22.4,139600.0,7.2961,7.2961,7.2864,7.2896,139600.0
2006-07-03 11:05:00,22.38,22.42,22.38,22.4,115200.0,7.2831,7.2961,7.2831,7.2896,115200.0
2006-07-03 11:10:00,22.4,22.42,22.38,22.4,170000.0,7.2896,7.2961,7.2831,7.2896,170000.0
2006-07-03 11:15:00,22.4,22.42,22.39,22.4,132400.0,7.2896,7.2961,7.2864,7.2896,132400.0
2006-07-03 11:20:00,22.4,22.4,22.38,22.39,154800.0,7.2896,7.2896,7.2831,7.2864,154800.0
2006-07-03 11:25:00,22.39,22.41,22.39,22.4,102000.0,7.2864,7.2929,7.2864,7.2896,102000.0
2006-07-03 11:30:00,22.4,22.42,22.39,22.41,91600.0,7.2896,7.2961,7.2864,7.2929,91600.0
2006-07-03 11:35:00,22.4,22.41,22.37,22.39,112800.0,7.2896,7.2929,7.2799,7.2864,112800.0
2006-07-03 11:40:00,22.39,22.41,22.39,22.4,108400.0,7.2864,7.2929,7.2864,7.2896,108400.0
2006-07-03 11:45:00,22.39,22.41,22.39,22.41,150800.0,7.2864,7.2929,7.2864,7.2929,150800.0
2006-07-03 11:50:00,22.41,22.44,22.41,22.42,165200.0,7.2929,7.3026,7.2929,7.2961,165200.0
2006-07-03 11:55:00,22.42,22.43,22.41,22.41,102000.0,7.2961,7.2994,7.2929,7.2929,102000.0
2006-07-03 12:00:00,22.41,22.42,22.4,22.42,78000.0,7.2929,7.2961,7.2896,7.2961,78000.0
2006-07-03 12:05:00,22.43,22.43,22.42,22.42,109600.0,7.2994,7.2994,7.2961,7.2961,109600.0
2006-07-03 12:10:00,22.42,22.44,22.41,22.43,126000.0,7.2961,7.3026,7.2929,7.2994,126000.0
2006-07-03 12:15:00,22.43,22.44,22.42,22.44,97600.0,7.2994,7.3026,7.2961,7.3026,97600.0
2006-07-03 12:20:00,22.45,22.5,22.45,22.49,180000.0,7.3059,7.3222,7.3059,7.3189,180000.0
2006-07-03 12:25:00,22.49,22.5,22.47,22.5,243200.0,7.3189,7.3222,7.3124,7.3222,243200.0
2006-07-03 12:30:00,22.49,22.49,22.43,22.45,170000.0,7.3189,7.3189,7.2994,7.3059,170000.0
2006-07-03 12:35:00,22.45,22.46,22.41,22.43,120800.0,7.3059,7.3092,7.2929,7.2994,120800.0
2006-07-03 12:40:00,22.43,22.43,22.31,22.36,261600.0,7.2994,7.2994,7.2603,7.2766,261600.0
2006-07-03 12:45:00,22.36,22.4,22.34,22.35,261600.0,7.2766,7.2896,7.2701,7.2734,261600.0
2006-07-03 12:50:00,22.35,22.37,22.33,22.33,223200.0,7.2734,7.2799,7.2668,7.2668,223200.0
2006-07-03 12:55:00,22.33,22.39,22.33,22.37,248800.0,7.2668,7.2864,7.2668,7.2799,248800.0
2006-07-03 13:00:00,22.37,22.4,22.37,22.4,106800.0,7.2799,7.2896,7.2799,7.2896,106800.0
2006-07-03 13:05:00,22.4,22.4,22.4,22.4,0.0,7.2896,7.2896,7.2896,7.2896,0.0
2006-07-03 13:10:00,22.36,22.37,22.36,22.36,9200.0,7.2766,7.2799,7.2766,7.2766,9200.0
2006-07-03 13:15:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 13:20:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 13:25:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 13:30:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 13:35:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 13:40:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 13:45:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 13:50:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 13:55:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:00:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:05:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:10:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:15:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:20:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:25:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:30:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:35:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:40:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:45:00,22.44,22.45,22.44,22.45,7200.0,7.3026,7.3059,7.3026,7.3059,7200.0
2006-07-03 14:50:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 14:55:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:00:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:05:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:10:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:15:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:20:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:25:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:30:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:35:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:40:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:45:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:50:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:55:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-05 09:30:00,21.61,21.69,21.61,21.63,538000.0,7.0325,7.0586,7.0325,7.039,538000.0
2006-07-05 09:35:00,21.63,21.65,21.54,21.61,255200.0,7.039,7.0456,7.0098,7.0325,255200.0
2006-07-05 09:40:00,21.62,21.67,21.6,21.64,254800.0,7.0358,7.0521,7.0293,7.0423,254800.0
2006-07-05 09:45:00,21.64,21.71,21.64,21.7,283600.0,7.0423,7.0651,7.0423,7.0618,283600.0
2006-07-05 09:50:00,21.71,21.78,21.64,21.78,230400.0,7.0651,7.0879,7.0423,7.0879,230400.0
2006-07-05 09:55:00,21.77,21.78,21.65,21.69,386400.0,7.0846,7.0879,7.0456,7.0586,386400.0
2006-07-05 10:00:00,21.69,21.71,21.66,21.69,243200.0,7.0586,7.0651,7.0488,7.0586,243200.0
2006-07-05 10:05:00,21.68,21.69,21.63,21.66,246400.0,7.0553,7.0586,7.039,7.0488,246400.0
2006-07-05 10:10:00,21.66,21.66,21.62,21.64,161200.0,7.0488,7.0488,7.0358,7.0423,161200.0
2006-07-05 10:15:00,21.64,21.64,21.59,21.59,136000.0,7.0423,7.0423,7.026,7.026,136000.0
2006-07-05 10:20:00,21.6,21.64,21.58,21.63,146400.0,7.0293,7.0423,7.0228,7.039,146400.0
2006-07-05 10:25:00,21.63,21.74,21.63,21.73,139200.0,7.039,7.0748,7.039,7.0716,139200.0
2006-07-05 10:30:00,21.71,21.72,21.66,21.68,112000.0,7.0651,7.0683,7.0488,7.0553,112000.0
2006-07-05 10:35:00,21.68,21.68,21.62,21.64,120000.0,7.0553,7.0553,7.0358,7.0423,120000.0
2006-07-05 10:40:00,21.64,21.64,21.59,21.6,148800.0,7.0423,7.0423,7.026,7.0293,148800.0
2006-07-05 10:45:00,21.61,21.61,21.56,21.57,209600.0,7.0325,7.0325,7.0163,7.0195,209600.0
2006-07-05 10:50:00,21.58,21.58,21.53,21.54,150400.0,7.0228,7.0228,7.0065,7.0098,150400.0
2006-07-05 10:55:00,21.53,21.55,21.47,21.51,175200.0,7.0065,7.013,6.987,7.0,175200.0
2006-07-05 11:00:00,21.51,21.56,21.51,21.54,158800.0,7.0,7.0163,7.0,7.0098,158800.0
2006-07-05 11:05:00,21.54,21.58,21.53,21.56,108000.0,7.0098,7.0228,7.0065,7.0163,108000.0
2006-07-05 11:10:00,21.56,21.58,21.53,21.58,143200.0,7.0163,7.0228,7.0065,7.0228,143200.0
2006-07-05 11:15:00,21.58,21.61,21.55,21.59,161200.0,7.0228,7.0325,7.013,7.026,161200.0
2006-07-05 11:20:00,21.6,21.61,21.59,21.6,92000.0,7.0293,7.0325,7.026,7.0293,92000.0
2006-07-05 11:25:00,21.59,21.62,21.59,21.59,44800.0,7.026,7.0358,7.026,7.026,44800.0
2006-07-05 11:30:00,21.59,21.66,21.59,21.66,134800.0,7.026,7.0488,7.026,7.0488,134800.0
2006-07-05 11:35:00,21.66,21.67,21.63,21.67,118800.0,7.0488,7.0521,7.039,7.0521,118800.0
2006-07-05 11:40:00,21.67,21.79,21.67,21.74,355200.0,7.0521,7.0911,7.0521,7.0748,355200.0
2006-07-05 11:45:00,21.73,21.75,21.71,21.71,128400.0,7.0716,7.0781,7.0651,7.0651,128400.0
2006-07-05 11:50:00,21.7,21.71,21.66,21.68,138400.0,7.0618,7.0651,7.0488,7.0553,138400.0
2006-07-05 11:55:00,21.7,21.81,21.7,21.78,202000.0,7.0618,7.0976,7.0618,7.0879,202000.0
2006-07-05 12:00:00,21.77,21.81,21.75,21.79,147200.0,7.0846,7.0976,7.0781,7.0911,147200.0
2006-07-05 12:05:00,21.8,21.8,21.75,21.79,132000.0,7.0944,7.0944,7.0781,7.0911,132000.0
2006-07-05 12:10:00,21.79,21.81,21.77,21.81,118800.0,7.0911,7.0976,7.0846,7.0976,118800.0
2006-07-05 12:15:00,21.82,21.82,21.79,21.8,84800.0,7.1009,7.1009,7.0911,7.0944,84800.0
2006-07-05 12:20:00,21.8,21.8,21.75,21.75,77600.0,7.0944,7.0944,7.0781,7.0781,77600.0
2006-07-05 12:25:00,21.75,21.79,21.75,21.76,89600.0,7.0781,7.0911,7.0781,7.0814,89600.0
2006-07-05 12:30:00,21.77,21.81,21.77,21.77,44400.0,7.0846,7.0976,7.0846,7.0846,44400.0
2006-07-05 12:35:00,21.77,21.78,21.76,21.78,48000.0,7.0846,7.0879,7.0814,7.0879,48000.0
2006-07-05 12:40:00,21.78,21.8,21.77,21.78,44400.0,7.0879,7.0944,7.0846,7.0879,44400.0
2006-07-05 12:45:00,21.79,21.82,21.78,21.8,63200.0,7.0911,7.1009,7.0879,7.0944,63200.0
2006-07-05 12:50:00,21.82,21.83,21.8,21.82,31600.0,7.1009,7.1041,7.0944,7.1009,31600.0
2006-07-05 12:55:00,21.84,21.88,21.83,21.88,103600.0,7.1074,7.1204,7.1041,7.1204,103600.0
2006-07-05 13:00:00,21.87,21.94,21.87,21.93,151200.0,7.1171,7.1399,7.1171,7.1367,151200.0
2006-07-05 13:05:00,21.92,21.93,21.89,21.91,112800.0,7.1334,7.1367,7.1237,7.1302,112800.0
2006-07-05 13:10:00,21.91,21.98,21.91,21.97,106400.0,7.1302,7.1529,7.1302,7.1497,106400.0
2006-07-05 13:15:00,21.97,22.04,21.96,22.04,195600.0,7.1497,7.1725,7.1464,7.1725,195600.0
2006-07-05 13:20:00,22.04,22.05,21.99,22.03,194400.0,7.1725,7.1757,7.1562,7.1692,194400.0
2006-07-05 13:25:00,22.04,22.07,22.03,22.03,104000.0,7.1725,7.1822,7.1692,7.1692,104000.0
2006-07-05 13:30:00,22.03,22.12,22.03,22.1,80800.0,7.1692,7.1985,7.1692,7.192,80800.0
2006-07-05 13:35:00,22.1,22.16,22.1,22.15,135600.0,7.192,7.2115,7.192,7.2083,135600.0
2006-07-05 13:40:00,22.15,22.15,21.95,21.95,160400.0,7.2083,7.2083,7.1432,7.1432,160400.0
2006-07-05 13:45:00,21.97,21.97,21.91,21.92,192400.0,7.1497,7.1497,7.1302,7.1334,192400.0
2006-07-05 13:50:00,21.94,21.96,21.89,21.9,82800.0,7.1399,7.1464,7.1237,7.1269,82800.0
2006-07-05 13:55:00,21.9,21.9,21.81,21.9,380800.0,7.1269,7.1269,7.0976,7.1269,380800.0
2006-07-05 14:00:00,21.9,21.93,21.86,21.89,183600.0,7.1269,7.1367,7.1139,7.1237,183600.0
2006-07-05 14:05:00,21.89,21.9,21.84,21.89,237600.0,7.1237,7.1269,7.1074,7.1237,237600.0
2006-07-05 14:10:00,21.88,21.91,21.88,21.89,61200.0,7.1204,7.1302,7.1204,7.1237,61200.0
2006-07-05 14:15:00,21.9,21.91,21.89,21.89,80400.0,7.1269,7.1302,7.1237,7.1237,80400.0
2006-07-05 14:20:00,21.91,21.94,21.89,21.91,61600.0,7.1302,7.1399,7.1237,7.1302,61600.0
2006-07-05 14:25:00,21.91,21.91,21.86,21.88,65600.0,7.1302,7.1302,7.1139,7.1204,65600.0
2006-07-05 14:30:00,21.88,21.92,21.87,21.92,103600.0,7.1204,7.1334,7.1171,7.1334,103600.0
2006-07-05 14:35:00,21.91,22.08,21.9,22.01,189200.0,7.1302,7.1855,7.1269,7.1627,189200.0
2006-07-05 14:40:00,22.02,22.03,21.96,21.98,99200.0,7.166,7.1692,7.1464,7.1529,99200.0
2006-07-05 14:45:00,21.98,21.99,21.89,21.89,91600.0,7.1529,7.1562,7.1237,7.1237,91600.0
2006-07-05 14:50:00,21.9,21.91,21.86,21.89,110000.0,7.1269,7.1302,7.1139,7.1237,110000.0
2006-07-05 14:55:00,21.89,21.91,21.88,21.91,54800.0,7.1237,7.1302,7.1204,7.1302,54800.0
2006-07-05 15:00:00,21.89,21.91,21.83,21.84,92800.0,7.1237,7.1302,7.1041,7.1074,92800.0
2006-07-05 15:05:00,21.86,21.86,21.78,21.78,82400.0,7.1139,7.1139,7.0879,7.0879,82400.0
2006-07-05 15:10:00,21.78,21.83,21.76,21.76,156000.0,7.0879,7.1041,7.0814,7.0814,156000.0
2006-07-05 15:15:00,21.76,21.81,21.75,21.77,110400.0,7.0814,7.0976,7.0781,7.0846,110400.0
2006-07-05 15:20:00,21.75,21.79,21.75,21.77,105200.0,7.0781,7.0911,7.0781,7.0846,105200.0
2006-07-05 15:25:00,21.77,21.77,21.7,21.71,120800.0,7.0846,7.0846,7.0618,7.0651,120800.0
2006-07-05 15:30:00,21.71,21.73,21.66,21.72,204800.0,7.0651,7.0716,7.0488,7.0683,204800.0
2006-07-05 15:35:00,21.72,21.81,21.72,21.8,194400.0,7.0683,7.0976,7.0683,7.0944,194400.0
2006-07-05 15:40:00,21.8,21.85,21.8,21.84,222800.0,7.0944,7.1106,7.0944,7.1074,222800.0
2006-07-05 15:45:00,21.85,21.9,21.85,21.9,308800.0,7.1106,7.1269,7.1106,7.1269,308800.0
2006-07-05 15:50:00,21.89,21.93,21.89,21.9,374400.0,7.1237,7.1367,7.1237,7.1269,374400.0
2006-07-05 15:55:00,21.9,21.91,21.87,21.87,225200.0,7.1269,7.1302,7.1171,7.1171,225200.0
2006-07-06 09:30:00,22.06,22.1,22.0,22.1,366400.0,7.179,7.192,7.1595,7.192,366400.0
2006-07-06 09:35:00,22.09,22.1,22.02,22.03,233200.0,7.1887,7.192,7.166,7.1692,233200.0
2006-07-06 09:40:00,22.03,22.05,21.91,21.95,241600.0,7.1692,7.1757,7.1302,7.1432,241600.0
2006-07-06 09:45:00,21.95,22.0,21.94,21.96,272000.0,7.1432,7.1595,7.1399,7.1464,272000.0
2006-07-06 09:50:00,21.96,22.07,21.94,22.05,210800.0,7.1464,7.1822,7.1399,7.1757,210800.0
2006-07-06 09:55:00,22.05,22.08,22.02,22.05,85200.0,7.1757,7.1855,7.166,7.1757,85200.0
2006-07-06 10:00:00,22.07,22.14,22.05,22.1,215600.0,7.1822,7.205,7.1757,7.192,215600.0
2006-07-06 10:05:00,22.1,22.15,22.06,22.14,192000.0,7.192,7.2083,7.179,7.205,192000.0
2006-07-06 10:10:00,22.15,22.17,22.1,22.13,275200.0,7.2083,7.2148,7.192,7.2018,275200.0
2006-07-06 10:15:00,22.13,22.22,22.11,22.21,140000.0,7.2018,7.231,7.1953,7.2278,140000.0
2006-07-06 10:20:00,22.2,22.29,22.17,22.27,243200.0,7.2245,7.2538,7.2148,7.2473,243200.0
2006-07-06 10:25:00,22.27,22.29,22.21,22.22,213200.0,7.2473,7.2538,7.2278,7.231,213200.0
2006-07-06 10:30:00,22.21,22.23,22.13,22.17,269600.0,7.2278,7.2343,7.2018,7.2148,269600.0
2006-07-06 10:35:00,22.17,22.22,22.09,22.2,206000.0,7.2148,7.231,7.1887,7.2245,206000.0
2006-07-06 10:40:00,22.2,22.25,22.08,22.09,194800.0,7.2245,7.2408,7.1855,7.1887,194800.0
2006-07-06 10:45:00,22.09,22.12,22.07,22.1,209600.0,7.1887,7.1985,7.1822,7.192,209600.0
2006-07-06 10:50:00,22.09,22.11,22.05,22.05,190400.0,7.1887,7.1953,7.1757,7.1757,190400.0
2006-07-06 10:55:00,22.05,22.11,22.01,22.1,157600.0,7.1757,7.1953,7.1627,7.192,157600.0
2006-07-06 11:00:00,22.11,22.15,22.04,22.06,158400.0,7.1953,7.2083,7.1725,7.179,158400.0
2006-07-06 11:05:00,22.05,22.1,22.05,22.06,160800.0,7.1757,7.192,7.1757,7.179,160800.0
2006-07-06 11:10:00,22.06,22.11,22.04,22.09,101200.0,7.179,7.1953,7.1725,7.1887,101200.0
2006-07-06 11:15:00,22.11,22.13,22.07,22.09,203200.0,7.1953,7.2018,7.1822,7.1887,203200.0
2006-07-06 11:20:00,22.1,22.12,22.08,22.1,152400.0,7.192,7.1985,7.1855,7.192,152400.0
2006-07-06 11:25:00,22.1,22.19,22.1,22.19,107600.0,7.192,7.2213,7.192,7.2213,107600.0
2006-07-06 11:30:00,22.19,22.3,22.18,22.26,258000.0,7.2213,7.2571,7.218,7.2441,258000.0
2006-07-06 11:35:00,22.26,22.3,22.25,22.28,168800.0,7.2441,7.2571,7.2408,7.2506,168800.0
2006-07-06 11:40:00,22.28,22.3,22.26,22.27,102800.0,7.2506,7.2571,7.2441,7.2473,102800.0
2006-07-06 11:45:00,22.27,22.27,22.16,22.16,174400.0,7.2473,7.2473,7.2115,7.2115,174400.0
2006-07-06 11:50:00,22.16,22.18,22.11,22.17,108000.0,7.2115,7.218,7.1953,7.2148,108000.0
2006-07-06 11:55:00,22.18,22.18,22.14,22.18,50800.0,7.218,7.218,7.205,7.218,50800.0
2006-07-06 12:00:00,22.18,22.23,22.16,22.2,59600.0,7.218,7.2343,7.2115,7.2245,59600.0
2006-07-06 12:05:00,22.21,22.25,22.21,22.25,25200.0,7.2278,7.2408,7.2278,7.2408,25200.0
2006-07-06 12:10:00,22.24,22.24,22.21,22.22,42800.0,7.2376,7.2376,7.2278,7.231,42800.0
2006-07-06 12:15:00,22.22,22.22,22.16,22.17,72400.0,7.231,7.231,7.2115,7.2148,72400.0
2006-07-06 12:20:00,22.15,22.18,22.13,22.17,59600.0,7.2083,7.218,7.2018,7.2148,59600.0
2006-07-06 12:25:00,22.18,22.2,22.18,22.19,64400.0,7.218,7.2245,7.218,7.2213,64400.0
2006-07-06 12:30:00,22.19,22.19,22.15,22.16,90800.0,7.2213,7.2213,7.2083,7.2115,90800.0
2006-07-06 12:35:00,22.15,22.15,22.11,22.14,108400.0,7.2083,7.2083,7.1953,7.205,108400.0
2006-07-06 12:40:00,22.13,22.14,22.09,22.12,98800.0,7.2018,7.205,7.1887,7.1985,98800.0
2006-07-06 12:45:00,22.14,22.14,22.09,22.09,60800.0,7.205,7.205,7.1887,7.1887,60800.0
2006-07-06 12:50:00,22.09,22.16,22.09,22.14,58400.0,7.1887,7.2115,7.1887,7.205,58400.0
2006-07-06 12:55:00,22.14,22.14,22.1,22.12,49200.0,7.205,7.205,7.192,7.1985,49200.0
2006-07-06 13:00:00,22.12,22.16,22.1,22.13,36800.0,7.1985,7.2115,7.192,7.2018,36800.0
2006-07-06 13:05:00,22.14,22.2,22.13,22.19,55200.0,7.205,7.2245,7.2018,7.2213,55200.0
2006-07-06 13:10:00,22.2,22.23,22.18,22.21,67200.0,7.2245,7.2343,7.218,7.2278,67200.0
2006-07-06 13:15:00,22.21,22.21,22.17,22.17,84400.0,7.2278,7.2278,7.2148,7.2148,84400.0
2006-07-06 13:20:00,22.17,22.24,22.16,22.24,85200.0,7.2148,7.2376,7.2115,7.2376,85200.0
2006-07-06 13:25:00,22.23,22.28,22.23,22.25,80400.0,7.2343,7.2506,7.2343,7.2408,80400.0
2006-07-06 13:30:00,22.26,22.26,22.24,22.25,53600.0,7.2441,7.2441,7.2376,7.2408,53600.0
2006-07-06 13:35:00,22.25,22.28,22.25,22.25,66800.0,7.2408,7.2506,7.2408,7.2408,66800.0
2006-07-06 13:40:00,22.26,22.27,22.21,22.23,118400.0,7.2441,7.2473,7.2278,7.2343,118400.0
2006-07-06 13:45:00,22.23,22.27,22.23,22.25,90800.0,7.2343,7.2473,7.2343,7.2408,90800.0
2006-07-06 13:50:00,22.26,22.28,22.24,22.24,64000.0,7.2441,7.2506,7.2376,7.2376,64000.0
2006-07-06 13:55:00,22.24,22.24,22.2,22.2,94800.0,7.2376,7.2376,7.2245,7.2245,94800.0
2006-07-06 14:00:00,22.19,22.22,22.16,22.2,61200.0,7.2213,7.231,7.2115,7.2245,61200.0
2006-07-06 14:05:00,22.2,22.2,22.16,22.18,66000.0,7.2245,7.2245,7.2115,7.218,66000.0
2006-07-06 14:10:00,22.19,22.19,22.09,22.11,127200.0,7.2213,7.2213,7.1887,7.1953,127200.0
2006-07-06 14:15:00,22.1,22.14,22.1,22.11,103600.0,7.192,7.205,7.192,7.1953,103600.0
2006-07-06 14:20:00,22.11,22.12,22.09,22.1,70800.0,7.1953,7.1985,7.1887,7.192,70800.0
2006-07-06 14:25:00,22.11,22.15,22.11,22.15,29200.0,7.1953,7.2083,7.1953,7.2083,29200.0
2006-07-06 14:30:00,22.16,22.16,22.09,22.12,122800.0,7.2115,7.2115,7.1887,7.1985,122800.0
2006-07-06 14:35:00,22.12,22.13,22.09,22.13,108400.0,7.1985,7.2018,7.1887,7.2018,108400.0
2006-07-06 14:40:00,22.13,22.15,22.1,22.12,90000.0,7.2018,7.2083,7.192,7.1985,90000.0
2006-07-06 14:45:00,22.13,22.15,22.12,22.13,58000.0,7.2018,7.2083,7.1985,7.2018,58000.0
2006-07-06 14:50:00,22.13,22.18,22.12,22.18,68000.0,7.2018,7.218,7.1985,7.218,68000.0
2006-07-06 14:55:00,22.17,22.2,22.16,22.16,111600.0,7.2148,7.2245,7.2115,7.2115,111600.0
2006-07-06 15:00:00,22.16,22.18,22.16,22.18,86800.0,7.2115,7.218,7.2115,7.218,86800.0
2006-07-06 15:05:00,22.18,22.2,22.16,22.18,73200.0,7.218,7.2245,7.2115,7.218,73200.0
2006-07-06 15:10:00,22.17,22.2,22.15,22.19,50800.0,7.2148,7.2245,7.2083,7.2213,50800.0
2006-07-06 15:15:00,22.19,22.2,22.16,22.16,58400.0,7.2213,7.2245,7.2115,7.2115,58400.0
2006-07-06 15:20:00,22.18,22.19,22.17,22.18,32800.0,7.218,7.2213,7.2148,7.218,32800.0
2006-07-06 15:25:00,22.18,22.21,22.16,22.18,71200.0,7.218,7.2278,7.2115,7.218,71200.0
2006-07-06 15:30:00,22.18,22.18,22.14,22.15,201200.0,7.218,7.218,7.205,7.2083,201200.0
2006-07-06 15:35:00,22.15,22.19,22.14,22.17,104000.0,7.2083,7.2213,7.205,7.2148,104000.0
2006-07-06 15:40:00,22.17,22.19,22.16,22.17,83600.0,7.2148,7.2213,7.2115,7.2148,83600.0
2006-07-06 15:45:00,22.16,22.17,22.12,22.14,191600.0,7.2115,7.2148,7.1985,7.205,191600.0
2006-07-06 15:50:00,22.13,22.17,22.13,22.16,131200.0,7.2018,7.2148,7.2018,7.2115,131200.0
2006-07-06 15:55:00,22.16,22.17,22.14,22.14,173200.0,7.2115,7.2148,7.205,7.205,173200.0
2006-07-07 09:30:00,22.28,22.33,22.25,22.29,418400.0,7.2506,7.2668,7.2408,7.2538,418400.0
2006-07-07 09:35:00,22.28,22.29,22.14,22.26,218000.0,7.2506,7.2538,7.205,7.2441,218000.0
2006-07-07 09:40:00,22.25,22.31,22.2,22.22,262000.0,7.2408,7.2603,7.2245,7.231,262000.0
2006-07-07 09:45:00,22.21,22.25,22.16,22.17,150000.0,7.2278,7.2408,7.2115,7.2148,150000.0
2006-07-07 09:50:00,22.17,22.2,22.1,22.12,200000.0,7.2148,7.2245,7.192,7.1985,200000.0
2006-07-07 09:55:00,22.11,22.17,22.07,22.11,187200.0,7.1953,7.2148,7.1822,7.1953,187200.0
2006-07-07 10:00:00,22.15,22.2,22.08,22.18,124400.0,7.2083,7.2245,7.1855,7.218,124400.0
2006-07-07 10:05:00,22.17,22.23,22.16,22.21,158800.0,7.2148,7.2343,7.2115,7.2278,158800.0
2006-07-07 10:10:00,22.21,22.3,22.21,22.27,151600.0,7.2278,7.2571,7.2278,7.2473,151600.0
2006-07-07 10:15:00,22.28,22.3,22.21,22.22,105600.0,7.2506,7.2571,7.2278,7.231,105600.0
2006-07-07 10:20:00,22.22,22.26,22.18,22.24,82400.0,7.231,7.2441,7.218,7.2376,82400.0
2006-07-07 10:25:00,22.24,22.27,22.23,22.26,22400.0,7.2376,7.2473,7.2343,7.2441,22400.0
2006-07-07 10:30:00,22.26,22.27,22.23,22.24,131600.0,7.2441,7.2473,7.2343,7.2376,131600.0
2006-07-07 10:35:00,22.24,22.24,22.15,22.19,222400.0,7.2376,7.2376,7.2083,7.2213,222400.0
2006-07-07 10:40:00,22.19,22.24,22.19,22.22,59600.0,7.2213,7.2376,7.2213,7.231,59600.0
2006-07-07 10:45:00,22.22,22.25,22.22,22.23,61200.0,7.231,7.2408,7.231,7.2343,61200.0
2006-07-07 10:50:00,22.23,22.25,22.22,22.23,54400.0,7.2343,7.2408,7.231,7.2343,54400.0
2006-07-07 10:55:00,22.24,22.26,22.19,22.22,45600.0,7.2376,7.2441,7.2213,7.231,45600.0
2006-07-07 11:00:00,22.22,22.25,22.19,22.2,70800.0,7.231,7.2408,7.2213,7.2245,70800.0
2006-07-07 11:05:00,22.19,22.29,22.19,22.27,100800.0,7.2213,7.2538,7.2213,7.2473,100800.0
2006-07-07 11:10:00,22.27,22.3,22.26,22.3,140400.0,7.2473,7.2571,7.2441,7.2571,140400.0
2006-07-07 11:15:00,22.3,22.31,22.27,22.29,32000.0,7.2571,7.2603,7.2473,7.2538,32000.0
2006-07-07 11:20:00,22.3,22.33,22.3,22.32,113200.0,7.2571,7.2668,7.2571,7.2636,113200.0
2006-07-07 11:25:00,22.31,22.32,22.28,22.3,83600.0,7.2603,7.2636,7.2506,7.2571,83600.0
2006-07-07 11:30:00,22.29,22.36,22.28,22.36,106000.0,7.2538,7.2766,7.2506,7.2766,106000.0
2006-07-07 11:35:00,22.35,22.38,22.32,22.38,103200.0,7.2734,7.2831,7.2636,7.2831,103200.0
2006-07-07 11:40:00,22.38,22.41,22.35,22.36,47600.0,7.2831,7.2929,7.2734,7.2766,47600.0
2006-07-07 11:45:00,22.37,22.37,22.34,22.35,18400.0,7.2799,7.2799,7.2701,7.2734,18400.0
2006-07-07 11:50:00,22.34,22.36,22.31,22.31,77200.0,7.2701,7.2766,7.2603,7.2603,77200.0
2006-07-07 11:55:00,22.33,22.35,22.3,22.32,10400.0,7.2668,7.2734,7.2571,7.2636,10400.0
2006-07-07 12:00:00,22.3,22.32,22.28,22.3,32400.0,7.2571,7.2636,7.2506,7.2571,32400.0
2006-07-07 12:05:00,22.3,22.3,22.29,22.3,5200.0,7.2571,7.2571,7.2538,7.2571,5200.0
2006-07-07 12:10:00,22.3,22.33,22.29,22.33,31600.0,7.2571,7.2668,7.2538,7.2668,31600.0
2006-07-07 12:15:00,22.33,22.36,22.29,22.32,41200.0,7.2668,7.2766,7.2538,7.2636,41200.0
2006-07-07 12:20:00,22.34,22.35,22.34,22.34,37600.0,7.2701,7.2734,7.2701,7.2701,37600.0
2006-07-07 12:25:00,22.34,22.36,22.33,22.36,26400.0,7.2701,7.2766,7.2668,7.2766,26400.0
2006-07-07 12:30:00,22.36,22.38,22.34,22.35,21200.0,7.2766,7.2831,7.2701,7.2734,21200.0
2006-07-07 12:35:00,22.35,22.38,22.34,22.36,11600.0,7.2734,7.2831,7.2701,7.2766,11600.0
2006-07-07 12:40:00,22.35,22.35,22.3,22.33,23600.0,7.2734,7.2734,7.2571,7.2668,23600.0
2006-07-07 12:45:00,22.32,22.34,22.29,22.3,47600.0,7.2636,7.2701,7.2538,7.2571,47600.0
2006-07-07 12:50:00,22.28,22.31,22.28,22.3,102800.0,7.2506,7.2603,7.2506,7.2571,102800.0
2006-07-07 12:55:00,22.3,22.31,22.25,22.28,141600.0,7.2571,7.2603,7.2408,7.2506,141600.0
2006-07-07 13:00:00,22.27,22.28,22.24,22.24,71600.0,7.2473,7.2506,7.2376,7.2376,71600.0
2006-07-07 13:05:00,22.23,22.24,22.14,22.16,98800.0,7.2343,7.2376,7.205,7.2115,98800.0
2006-07-07 13:10:00,22.15,22.16,22.08,22.1,72800.0,7.2083,7.2115,7.1855,7.192,72800.0
2006-07-07 13:15:00,22.11,22.12,22.0,22.01,158800.0,7.1953,7.1985,7.1595,7.1627,158800.0
2006-07-07 13:20:00,22.01,22.14,22.01,22.13,169200.0,7.1627,7.205,7.1627,7.2018,169200.0
2006-07-07 13:25:00,22.12,22.12,22.08,22.09,138000.0,7.1985,7.1985,7.1855,7.1887,138000.0
2006-07-07 13:30:00,22.08,22.09,22.02,22.06,112800.0,7.1855,7.1887,7.166,7.179,112800.0
2006-07-07 13:35:00,22.07,22.08,22.05,22.05,82400.0,7.1822,7.1855,7.1757,7.1757,82400.0
2006-07-07 13:40:00,22.03,22.03,22.0,22.0,179600.0,7.1692,7.1692,7.1595,7.1595,179600.0
2006-07-07 13:45:00,22.0,22.0,21.96,21.98,189600.0,7.1595,7.1595,7.1464,7.1529,189600.0
2006-07-07 13:50:00,21.99,21.99,21.98,21.99,69600.0,7.1562,7.1562,7.1529,7.1562,69600.0
2006-07-07 13:55:00,21.99,21.99,21.96,21.96,82800.0,7.1562,7.1562,7.1464,7.1464,82800.0
2006-07-07 14:00:00,21.96,22.02,21.95,22.01,100400.0,7.1464,7.166,7.1432,7.1627,100400.0
2006-07-07 14:05:00,22.01,22.03,21.97,21.99,132000.0,7.1627,7.1692,7.1497,7.1562,132000.0
2006-07-07 14:10:00,21.98,22.0,21.95,22.0,53600.0,7.1529,7.1595,7.1432,7.1595,53600.0
2006-07-07 14:15:00,21.98,22.01,21.97,21.98,55600.0,7.1529,7.1627,7.1497,7.1529,55600.0
2006-07-07 14:20:00,21.97,21.97,21.94,21.97,63600.0,7.1497,7.1497,7.1399,7.1497,63600.0
2006-07-07 14:25:00,21.97,21.97,21.95,21.95,26800.0,7.1497,7.1497,7.1432,7.1432,26800.0
2006-07-07 14:30:00,21.94,21.96,21.93,21.93,52000.0,7.1399,7.1464,7.1367,7.1367,52000.0
2006-07-07 14:35:00,21.93,21.93,21.88,21.88,81200.0,7.1367,7.1367,7.1204,7.1204,81200.0
2006-07-07 14:40:00,21.87,21.87,21.82,21.84,138800.0,7.1171,7.1171,7.1009,7.1074,138800.0
2006-07-07 14:45:00,21.84,21.86,21.81,21.82,56800.0,7.1074,7.1139,7.0976,7.1009,56800.0
2006-07-07 14:50:00,21.83,21.83,21.77,21.77,138800.0,7.1041,7.1041,7.0846,7.0846,138800.0
2006-07-07 14:55:00,21.76,21.79,21.75,21.76,192800.0,7.0814,7.0911,7.0781,7.0814,192800.0
2006-07-07 15:00:00,21.76,21.79,21.72,21.79,172000.0,7.0814,7.0911,7.0683,7.0911,172000.0
2006-07-07 15:05:00,21.78,21.81,21.78,21.81,98800.0,7.0879,7.0976,7.0879,7.0976,98800.0
2006-07-07 15:10:00,21.8,21.82,21.75,21.8,186400.0,7.0944,7.1009,7.0781,7.0944,186400.0
2006-07-07 15:15:00,21.81,21.85,21.8,21.81,50000.0,7.0976,7.1106,7.0944,7.0976,50000.0
2006-07-07 15:20:00,21.81,21.81,21.75,21.79,140400.0,7.0976,7.0976,7.0781,7.0911,140400.0
2006-07-07 15:25:00,21.79,21.8,21.75,21.75,106000.0,7.0911,7.0944,7.0781,7.0781,106000.0
2006-07-07 15:30:00,21.75,21.8,21.75,21.78,78800.0,7.0781,7.0944,7.0781,7.0879,78800.0
2006-07-07 15:35:00,21.78,21.79,21.73,21.75,108400.0,7.0879,7.0911,7.0716,7.0781,108400.0
2006-07-07 15:40:00,21.75,21.85,21.75,21.82,169200.0,7.0781,7.1106,7.0781,7.1009,169200.0
2006-07-07 15:45:00,21.82,21.83,21.77,21.82,120800.0,7.1009,7.1041,7.0846,7.1009,120800.0
2006-07-07 15:50:00,21.81,21.82,21.78,21.79,132400.0,7.0976,7.1009,7.0879,7.0911,132400.0
2006-07-07 15:55:00,21.79,21.8,21.75,21.8,286400.0,7.0911,7.0944,7.0781,7.0944,286400.0
2006-07-10 09:30:00,21.99,22.06,21.93,21.97,151600.0,7.1562,7.179,7.1367,7.1497,151600.0
2006-07-10 09:35:00,21.97,22.11,21.95,22.09,121200.0,7.1497,7.1953,7.1432,7.1887,121200.0
2006-07-10 09:40:00,22.08,22.12,22.0,22.0,179200.0,7.1855,7.1985,7.1595,7.1595,179200.0
2006-07-10 09:45:00,21.98,22.05,21.96,21.99,128000.0,7.1529,7.1757,7.1464,7.1562,128000.0
2006-07-10 09:50:00,22.0,22.0,21.85,21.85,153600.0,7.1595,7.1595,7.1106,7.1106,153600.0
2006-07-10 09:55:00,21.85,21.9,21.81,21.9,158400.0,7.1106,7.1269,7.0976,7.1269,158400.0
2006-07-10 10:00:00,21.9,21.96,21.89,21.95,133200.0,7.1269,7.1464,7.1237,7.1432,133200.0
2006-07-10 10:05:00,21.95,22.04,21.94,21.97,118400.0,7.1432,7.1725,7.1399,7.1497,118400.0
2006-07-10 10:10:00,21.98,22.05,21.93,21.97,144800.0,7.1529,7.1757,7.1367,7.1497,144800.0
2006-07-10 10:15:00,21.99,22.04,21.99,21.99,96000.0,7.1562,7.1725,7.1562,7.1562,96000.0
2006-07-10 10:20:00,22.0,22.05,21.99,22.02,147600.0,7.1595,7.1757,7.1562,7.166,147600.0
2006-07-10 10:25:00,22.0,22.05,21.98,21.98,125600.0,7.1595,7.1757,7.1529,7.1529,125600.0
2006-07-10 10:30:00,21.98,22.03,21.9,21.95,63200.0,7.1529,7.1692,7.1269,7.1432,63200.0
2006-07-10 10:35:00,21.93,22.0,21.91,21.96,39200.0,7.1367,7.1595,7.1302,7.1464,39200.0
2006-07-10 10:40:00,21.96,21.99,21.93,21.95,31600.0,7.1464,7.1562,7.1367,7.1432,31600.0
2006-07-10 10:45:00,21.96,21.99,21.95,21.98,50400.0,7.1464,7.1562,7.1432,7.1529,50400.0
2006-07-10 10:50:00,21.98,22.05,21.98,22.02,118400.0,7.1529,7.1757,7.1529,7.166,118400.0
2006-07-10 10:55:00,22.03,22.07,22.01,22.05,190800.0,7.1692,7.1822,7.1627,7.1757,190800.0
2006-07-10 11:00:00,22.05,22.08,22.04,22.06,73600.0,7.1757,7.1855,7.1725,7.179,73600.0
2006-07-10 11:05:00,22.06,22.11,22.04,22.11,158400.0,7.179,7.1953,7.1725,7.1953,158400.0
2006-07-10 11:10:00,22.11,22.11,22.06,22.08,162400.0,7.1953,7.1953,7.179,7.1855,162400.0
2006-07-10 11:15:00,22.09,22.11,22.05,22.05,120000.0,7.1887,7.1953,7.1757,7.1757,120000.0
2006-07-10 11:20:00,22.07,22.07,21.99,22.0,96000.0,7.1822,7.1822,7.1562,7.1595,96000.0
2006-07-10 11:25:00,22.01,22.07,21.98,22.04,24400.0,7.1627,7.1822,7.1529,7.1725,24400.0
2006-07-10 11:30:00,22.04,22.04,21.98,22.02,33200.0,7.1725,7.1725,7.1529,7.166,33200.0
2006-07-10 11:35:00,22.0,22.02,21.92,21.95,147200.0,7.1595,7.166,7.1334,7.1432,147200.0
2006-07-10 11:40:00,21.95,21.96,21.9,21.92,108400.0,7.1432,7.1464,7.1269,7.1334,108400.0
2006-07-10 11:45:00,21.92,22.03,21.91,22.01,99600.0,7.1334,7.1692,7.1302,7.1627,99600.0
2006-07-10 11:50:00,22.0,22.0,21.96,21.98,23200.0,7.1595,7.1595,7.1464,7.1529,23200.0
2006-07-10 11:55:00,21.98,22.03,21.98,22.03,25600.0,7.1529,7.1692,7.1529,7.1692,25600.0
2006-07-10 12:00:00,22.02,22.02,21.98,21.98,26000.0,7.166,7.166,7.1529,7.1529,26000.0
2006-07-10 12:05:00,21.98,21.99,21.96,21.98,36000.0,7.1529,7.1562,7.1464,7.1529,36000.0
2006-07-10 12:10:00,21.96,22.01,21.96,21.97,22400.0,7.1464,7.1627,7.1464,7.1497,22400.0
2006-07-10 12:15:00,21.98,22.0,21.97,21.98,43600.0,7.1529,7.1595,7.1497,7.1529,43600.0
2006-07-10 12:20:00,21.98,21.98,21.96,21.96,53600.0,7.1529,7.1529,7.1464,7.1464,53600.0
2006-07-10 12:25:00,21.96,21.99,21.96,21.98,52400.0,7.1464,7.1562,7.1464,7.1529,52400.0
2006-07-10 12:30:00,21.97,21.98,21.96,21.97,25600.0,7.1497,7.1529,7.1464,7.1497,25600.0
2006-07-10 12:35:00,21.97,21.98,21.97,21.98,34000.0,7.1497,7.1529,7.1497,7.1529,34000.0
2006-07-10 12:40:00,21.98,21.99,21.96,21.98,50800.0,7.1529,7.1562,7.1464,7.1529,50800.0
2006-07-10 12:45:00,21.98,21.98,21.96,21.96,21200.0,7.1529,7.1529,7.1464,7.1464,21200.0
2006-07-10 12:50:00,21.97,21.97,21.93,21.93,95200.0,7.1497,7.1497,7.1367,7.1367,95200.0
2006-07-10 12:55:00,21.93,21.96,21.93,21.96,8400.0,7.1367,7.1464,7.1367,7.1464,8400.0
2006-07-10 13:00:00,21.93,21.93,21.89,21.92,42000.0,7.1367,7.1367,7.1237,7.1334,42000.0
2006-07-10 13:05:00,21.89,21.92,21.89,21.9,37200.0,7.1237,7.1334,7.1237,7.1269,37200.0
2006-07-10 13:10:00,21.9,21.9,21.89,21.89,35600.0,7.1269,7.1269,7.1237,7.1237,35600.0
2006-07-10 13:15:00,21.89,21.89,21.82,21.84,87600.0,7.1237,7.1237,7.1009,7.1074,87600.0
2006-07-10 13:20:00,21.84,21.86,21.82,21.85,63600.0,7.1074,7.1139,7.1009,7.1106,63600.0
2006-07-10 13:25:00,21.85,21.86,21.83,21.84,67200.0,7.1106,7.1139,7.1041,7.1074,67200.0
2006-07-10 13:30:00,21.83,21.84,21.78,21.81,89200.0,7.1041,7.1074,7.0879,7.0976,89200.0
2006-07-10 13:35:00,21.82,21.84,21.8,21.8,10800.0,7.1009,7.1074,7.0944,7.0944,10800.0
2006-07-10 13:40:00,21.8,21.84,21.79,21.84,83200.0,7.0944,7.1074,7.0911,7.1074,83200.0
2006-07-10 13:45:00,21.84,21.87,21.83,21.86,64800.0,7.1074,7.1171,7.1041,7.1139,64800.0
2006-07-10 13:50:00,21.86,21.89,21.85,21.87,36800.0,7.1139,7.1237,7.1106,7.1171,36800.0
2006-07-10 13:55:00,21.84,21.84,21.81,21.82,12400.0,7.1074,7.1074,7.0976,7.1009,12400.0
2006-07-10 14:00:00,21.83,21.88,21.83,21.84,40400.0,7.1041,7.1204,7.1041,7.1074,40400.0
2006-07-10 14:05:00,21.85,21.85,21.8,21.8,34000.0,7.1106,7.1106,7.0944,7.0944,34000.0
2006-07-10 14:10:00,21.8,21.82,21.78,21.8,24800.0,7.0944,7.1009,7.0879,7.0944,24800.0
2006-07-10 14:15:00,21.79,21.83,21.79,21.83,26000.0,7.0911,7.1041,7.0911,7.1041,26000.0
2006-07-10 14:20:00,21.82,21.82,21.79,21.81,74000.0,7.1009,7.1009,7.0911,7.0976,74000.0
2006-07-10 14:25:00,21.81,21.85,21.78,21.8,44400.0,7.0976,7.1106,7.0879,7.0944,44400.0
2006-07-10 14:30:00,21.8,21.8,21.75,21.75,38800.0,7.0944,7.0944,7.0781,7.0781,38800.0
2006-07-10 14:35:00,21.75,21.76,21.72,21.73,80800.0,7.0781,7.0814,7.0683,7.0716,80800.0
2006-07-10 14:40:00,21.74,21.76,21.7,21.7,76000.0,7.0748,7.0814,7.0618,7.0618,76000.0
2006-07-10 14:45:00,21.71,21.74,21.7,21.7,66800.0,7.0651,7.0748,7.0618,7.0618,66800.0
2006-07-10 14:50:00,21.71,21.73,21.69,21.7,126000.0,7.0651,7.0716,7.0586,7.0618,126000.0
2006-07-10 14:55:00,21.7,21.71,21.64,21.68,72800.0,7.0618,7.0651,7.0423,7.0553,72800.0
2006-07-10 15:00:00,21.68,21.73,21.67,21.68,61200.0,7.0553,7.0716,7.0521,7.0553,61200.0
2006-07-10 15:05:00,21.66,21.66,21.59,21.63,186800.0,7.0488,7.0488,7.026,7.039,186800.0
2006-07-10 15:10:00,21.63,21.68,21.63,21.67,105200.0,7.039,7.0553,7.039,7.0521,105200.0
2006-07-10 15:15:00,21.66,21.75,21.65,21.75,97600.0,7.0488,7.0781,7.0456,7.0781,97600.0
2006-07-10 15:20:00,21.75,21.8,21.73,21.8,91200.0,7.0781,7.0944,7.0716,7.0944,91200.0
2006-07-10 15:25:00,21.8,21.82,21.75,21.77,71200.0,7.0944,7.1009,7.0781,7.0846,71200.0
2006-07-10 15:30:00,21.77,21.81,21.74,21.78,64000.0,7.0846,7.0976,7.0748,7.0879,64000.0
2006-07-10 15:35:00,21.78,21.79,21.74,21.77,100800.0,7.0879,7.0911,7.0748,7.0846,100800.0
2006-07-10 15:40:00,21.78,21.8,21.76,21.79,135200.0,7.0879,7.0944,7.0814,7.0911,135200.0
2006-07-10 15:45:00,21.8,21.82,21.79,21.8,124800.0,7.0944,7.1009,7.0911,7.0944,124800.0
2006-07-10 15:50:00,21.8,21.82,21.8,21.81,69600.0,7.0944,7.1009,7.0944,7.0976,69600.0
2006-07-10 15:55:00,21.81,21.86,21.81,21.83,166800.0,7.0976,7.1139,7.0976,7.1041,166800.0
2006-07-11 09:30:00,21.78,21.82,21.72,21.77,251200.0,7.0879,7.1009,7.0683,7.0846,251200.0
2006-07-11 09:35:00,21.75,21.83,21.75,21.81,300800.0,7.0781,7.1041,7.0781,7.0976,300800.0
2006-07-11 09:40:00,21.81,21.85,21.8,21.85,253200.0,7.0976,7.1106,7.0944,7.1106,253200.0
2006-07-11 09:45:00,21.85,21.86,21.82,21.86,268400.0,7.1106,7.1139,7.1009,7.1139,268400.0
2006-07-11 09:50:00,21.86,21.89,21.83,21.85,163600.0,7.1139,7.1237,7.1041,7.1106,163600.0
2006-07-11 09:55:00,21.84,21.88,21.84,21.84,112400.0,7.1074,7.1204,7.1074,7.1074,112400.0
2006-07-11 10:00:00,21.84,21.86,21.8,21.83,117600.0,7.1074,7.1139,7.0944,7.1041,117600.0
2006-07-11 10:05:00,21.83,21.86,21.81,21.81,109600.0,7.1041,7.1139,7.0976,7.0976,109600.0
2006-07-11 10:10:00,21.81,21.82,21.75,21.81,230800.0,7.0976,7.1009,7.0781,7.0976,230800.0
2006-07-11 10:15:00,21.8,21.83,21.76,21.83,105600.0,7.0944,7.1041,7.0814,7.1041,105600.0
2006-07-11 10:20:00,21.83,21.84,21.78,21.81,169200.0,7.1041,7.1074,7.0879,7.0976,169200.0
2006-07-11 10:25:00,21.81,21.83,21.77,21.77,80400.0,7.0976,7.1041,7.0846,7.0846,80400.0
2006-07-11 10:30:00,21.77,21.77,21.63,21.68,247600.0,7.0846,7.0846,7.039,7.0553,247600.0
2006-07-11 10:35:00,21.68,21.7,21.64,21.66,134000.0,7.0553,7.0618,7.0423,7.0488,134000.0
2006-07-11 10:40:00,21.66,21.71,21.64,21.64,109200.0,7.0488,7.0651,7.0423,7.0423,109200.0
2006-07-11 10:45:00,21.66,21.71,21.65,21.7,30000.0,7.0488,7.0651,7.0456,7.0618,30000.0
2006-07-11 10:50:00,21.71,21.72,21.63,21.63,81600.0,7.0651,7.0683,7.039,7.039,81600.0
2006-07-11 10:55:00,21.63,21.66,21.6,21.66,76400.0,7.039,7.0488,7.0293,7.0488,76400.0
2006-07-11 11:00:00,21.65,21.71,21.65,21.71,57600.0,7.0456,7.0651,7.0456,7.0651,57600.0
2006-07-11 11:05:00,21.7,21.78,21.68,21.76,92000.0,7.0618,7.0879,7.0553,7.0814,92000.0
2006-07-11 11:10:00,21.74,21.77,21.73,21.73,108000.0,7.0748,7.0846,7.0716,7.0716,108000.0
2006-07-11 11:15:00,21.73,21.81,21.71,21.79,83600.0,7.0716,7.0976,7.0651,7.0911,83600.0
2006-07-11 11:20:00,21.78,21.81,21.74,21.76,27600.0,7.0879,7.0976,7.0748,7.0814,27600.0
2006-07-11 11:25:00,21.77,21.83,21.75,21.83,51200.0,7.0846,7.1041,7.0781,7.1041,51200.0
2006-07-11 11:30:00,21.84,21.86,21.79,21.82,68800.0,7.1074,7.1139,7.0911,7.1009,68800.0
2006-07-11 11:35:00,21.82,21.85,21.8,21.81,46000.0,7.1009,7.1106,7.0944,7.0976,46000.0
2006-07-11 11:40:00,21.81,21.81,21.77,21.79,30800.0,7.0976,7.0976,7.0846,7.0911,30800.0
2006-07-11 11:45:00,21.79,21.82,21.78,21.8,52000.0,7.0911,7.1009,7.0879,7.0944,52000.0
2006-07-11 11:50:00,21.79,21.8,21.75,21.77,47600.0,7.0911,7.0944,7.0781,7.0846,47600.0
2006-07-11 11:55:00,21.77,21.81,21.75,21.78,44400.0,7.0846,7.0976,7.0781,7.0879,44400.0
2006-07-11 12:00:00,21.78,21.8,21.78,21.79,46400.0,7.0879,7.0944,7.0879,7.0911,46400.0
2006-07-11 12:05:00,21.78,21.78,21.75,21.77,34800.0,7.0879,7.0879,7.0781,7.0846,34800.0
2006-07-11 12:10:00,21.77,21.8,21.75,21.8,31200.0,7.0846,7.0944,7.0781,7.0944,31200.0
2006-07-11 12:15:00,21.79,21.81,21.78,21.8,31200.0,7.0911,7.0976,7.0879,7.0944,31200.0
2006-07-11 12:20:00,21.8,21.83,21.79,21.79,30800.0,7.0944,7.1041,7.0911,7.0911,30800.0
2006-07-11 12:25:00,21.8,21.81,21.8,21.81,7600.0,7.0944,7.0976,7.0944,7.0976,7600.0
2006-07-11 12:30:00,21.8,21.81,21.8,21.81,6800.0,7.0944,7.0976,7.0944,7.0976,6800.0
2006-07-11 12:35:00,21.81,21.81,21.78,21.79,23200.0,7.0976,7.0976,7.0879,7.0911,23200.0
2006-07-11 12:40:00,21.79,21.79,21.76,21.78,24000.0,7.0911,7.0911,7.0814,7.0879,24000.0
2006-07-11 12:45:00,21.78,21.78,21.78,21.78,3600.0,7.0879,7.0879,7.0879,7.0879,3600.0
2006-07-11 12:50:00,21.78,21.78,21.75,21.75,44800.0,7.0879,7.0879,7.0781,7.0781,44800.0
2006-07-11 12:55:00,21.75,21.75,21.73,21.73,38000.0,7.0781,7.0781,7.0716,7.0716,38000.0
2006-07-11 13:00:00,21.73,21.74,21.7,21.73,47600.0,7.0716,7.0748,7.0618,7.0716,47600.0
2006-07-11 13:05:00,21.73,21.74,21.72,21.74,62000.0,7.0716,7.0748,7.0683,7.0748,62000.0
2006-07-11 13:10:00,21.74,21.76,21.74,21.76,54000.0,7.0748,7.0814,7.0748,7.0814,54000.0
2006-07-11 13:15:00,21.75,21.77,21.74,21.77,26400.0,7.0781,7.0846,7.0748,7.0846,26400.0
2006-07-11 13:20:00,21.77,21.77,21.75,21.77,51200.0,7.0846,7.0846,7.0781,7.0846,51200.0
2006-07-11 13:25:00,21.76,21.79,21.76,21.79,30000.0,7.0814,7.0911,7.0814,7.0911,30000.0
2006-07-11 13:30:00,21.78,21.79,21.75,21.78,31200.0,7.0879,7.0911,7.0781,7.0879,31200.0
2006-07-11 13:35:00,21.78,21.8,21.74,21.74,54400.0,7.0879,7.0944,7.0748,7.0748,54400.0
2006-07-11 13:40:00,21.74,21.77,21.74,21.77,66000.0,7.0748,7.0846,7.0748,7.0846,66000.0
2006-07-11 13:45:00,21.77,21.82,21.77,21.82,42000.0,7.0846,7.1009,7.0846,7.1009,42000.0
2006-07-11 13:50:00,21.81,21.84,21.79,21.82,124400.0,7.0976,7.1074,7.0911,7.1009,124400.0
2006-07-11 13:55:00,21.83,21.89,21.83,21.87,217200.0,7.1041,7.1237,7.1041,7.1171,217200.0
2006-07-11 14:00:00,21.87,21.94,21.86,21.94,101600.0,7.1171,7.1399,7.1139,7.1399,101600.0
2006-07-11 14:05:00,21.94,22.1,21.94,22.08,222400.0,7.1399,7.192,7.1399,7.1855,222400.0
2006-07-11 14:10:00,22.1,22.13,22.04,22.11,214800.0,7.192,7.2018,7.1725,7.1953,214800.0
2006-07-11 14:15:00,22.11,22.16,22.09,22.11,125600.0,7.1953,7.2115,7.1887,7.1953,125600.0
2006-07-11 14:20:00,22.13,22.2,22.1,22.18,105600.0,7.2018,7.2245,7.192,7.218,105600.0
2006-07-11 14:25:00,22.18,22.26,22.18,22.21,285600.0,7.218,7.2441,7.218,7.2278,285600.0
2006-07-11 14:30:00,22.19,22.2,22.14,22.19,177600.0,7.2213,7.2245,7.205,7.2213,177600.0
2006-07-11 14:35:00,22.18,22.18,22.09,22.09,63600.0,7.218,7.218,7.1887,7.1887,63600.0
2006-07-11 14:40:00,22.1,22.11,22.03,22.06,129600.0,7.192,7.1953,7.1692,7.179,129600.0
2006-07-11 14:45:00,22.07,22.15,22.06,22.14,105600.0,7.1822,7.2083,7.179,7.205,105600.0
2006-07-11 14:50:00,22.15,22.16,22.09,22.12,88000.0,7.2083,7.2115,7.1887,7.1985,88000.0
2006-07-11 14:55:00,22.11,22.15,22.11,22.11,92400.0,7.1953,7.2083,7.1953,7.1953,92400.0
2006-07-11 15:00:00,22.1,22.11,22.04,22.05,80400.0,7.192,7.1953,7.1725,7.1757,80400.0
2006-07-11 15:05:00,22.05,22.11,22.05,22.08,96800.0,7.1757,7.1953,7.1757,7.1855,96800.0
2006-07-11 15:10:00,22.08,22.21,22.08,22.21,180000.0,7.1855,7.2278,7.1855,7.2278,180000.0
2006-07-11 15:15:00,22.21,22.25,22.17,22.24,197200.0,7.2278,7.2408,7.2148,7.2376,197200.0
2006-07-11 15:20:00,22.22,22.37,22.22,22.36,260000.0,7.231,7.2799,7.231,7.2766,260000.0
2006-07-11 15:25:00,22.36,22.37,22.32,22.32,198800.0,7.2766,7.2799,7.2636,7.2636,198800.0
2006-07-11 15:30:00,22.32,22.33,22.3,22.33,81200.0,7.2636,7.2668,7.2571,7.2668,81200.0
2006-07-11 15:35:00,22.33,22.45,22.33,22.43,186000.0,7.2668,7.3059,7.2668,7.2994,186000.0
2006-07-11 15:40:00,22.44,22.44,22.37,22.4,182400.0,7.3026,7.3026,7.2799,7.2896,182400.0
2006-07-11 15:45:00,22.41,22.42,22.35,22.39,216800.0,7.2929,7.2961,7.2734,7.2864,216800.0
2006-07-11 15:50:00,22.38,22.42,22.38,22.39,283600.0,7.2831,7.2961,7.2831,7.2864,283600.0
2006-07-11 15:55:00,22.39,22.41,22.34,22.41,267200.0,7.2864,7.2929,7.2701,7.2929,267200.0
2006-07-12 09:30:00,22.4,22.5,22.39,22.5,245600.0,7.2896,7.3222,7.2864,7.3222,245600.0
2006-07-12 09:35:00,22.5,22.53,22.45,22.5,516000.0,7.3222,7.3319,7.3059,7.3222,516000.0
2006-07-12 09:40:00,22.49,22.56,22.45,22.56,424800.0,7.3189,7.3417,7.3059,7.3417,424800.0
2006-07-12 09:45:00,22.56,22.59,22.51,22.54,297600.0,7.3417,7.3515,7.3254,7.3352,297600.0
2006-07-12 09:50:00,22.55,22.59,22.4,22.47,186400.0,7.3384,7.3515,7.2896,7.3124,186400.0
2006-07-12 09:55:00,22.47,22.5,22.43,22.49,102400.0,7.3124,7.3222,7.2994,7.3189,102400.0
2006-07-12 10:00:00,22.49,22.5,22.43,22.49,275600.0,7.3189,7.3222,7.2994,7.3189,275600.0
2006-07-12 10:05:00,22.48,22.5,22.41,22.5,123200.0,7.3157,7.3222,7.2929,7.3222,123200.0
2006-07-12 10:10:00,22.49,22.55,22.47,22.54,165600.0,7.3189,7.3384,7.3124,7.3352,165600.0
2006-07-12 10:15:00,22.52,22.54,22.44,22.47,142800.0,7.3287,7.3352,7.3026,7.3124,142800.0
2006-07-12 10:20:00,22.47,22.47,22.35,22.45,312800.0,7.3124,7.3124,7.2734,7.3059,312800.0
2006-07-12 10:25:00,22.47,22.48,22.42,22.46,171200.0,7.3124,7.3157,7.2961,7.3092,171200.0
2006-07-12 10:30:00,22.48,22.6,22.47,22.59,626400.0,7.3157,7.3547,7.3124,7.3515,626400.0
2006-07-12 10:35:00,22.59,22.7,22.56,22.59,557600.0,7.3515,7.3873,7.3417,7.3515,557600.0
2006-07-12 10:40:00,22.59,22.59,22.49,22.51,277600.0,7.3515,7.3515,7.3189,7.3254,277600.0
2006-07-12 10:45:00,22.53,22.53,22.43,22.44,194800.0,7.3319,7.3319,7.2994,7.3026,194800.0
2006-07-12 10:50:00,22.42,22.45,22.39,22.41,280400.0,7.2961,7.3059,7.2864,7.2929,280400.0
2006-07-12 10:55:00,22.41,22.49,22.41,22.43,256000.0,7.2929,7.3189,7.2929,7.2994,256000.0
2006-07-12 11:00:00,22.45,22.46,22.4,22.46,90000.0,7.3059,7.3092,7.2896,7.3092,90000.0
2006-07-12 11:05:00,22.46,22.48,22.44,22.45,287600.0,7.3092,7.3157,7.3026,7.3059,287600.0
2006-07-12 11:10:00,22.45,22.46,22.43,22.44,156800.0,7.3059,7.3092,7.2994,7.3026,156800.0
2006-07-12 11:15:00,22.44,22.48,22.43,22.46,109600.0,7.3026,7.3157,7.2994,7.3092,109600.0
2006-07-12 11:20:00,22.46,22.48,22.42,22.45,77200.0,7.3092,7.3157,7.2961,7.3059,77200.0
2006-07-12 11:25:00,22.45,22.48,22.43,22.45,43200.0,7.3059,7.3157,7.2994,7.3059,43200.0
2006-07-12 11:30:00,22.45,22.49,22.45,22.49,52800.0,7.3059,7.3189,7.3059,7.3189,52800.0
2006-07-12 11:35:00,22.48,22.54,22.48,22.52,121200.0,7.3157,7.3352,7.3157,7.3287,121200.0
2006-07-12 11:40:00,22.51,22.57,22.46,22.57,136800.0,7.3254,7.3449,7.3092,7.3449,136800.0
2006-07-12 11:45:00,22.57,22.64,22.54,22.61,176400.0,7.3449,7.3677,7.3352,7.358,176400.0
2006-07-12 11:50:00,22.61,22.71,22.61,22.68,208800.0,7.358,7.3905,7.358,7.3807,208800.0
2006-07-12 11:55:00,22.66,22.67,22.61,22.63,153600.0,7.3742,7.3775,7.358,7.3645,153600.0
2006-07-12 12:00:00,22.63,22.67,22.62,22.64,108400.0,7.3645,7.3775,7.3612,7.3677,108400.0
2006-07-12 12:05:00,22.65,22.67,22.61,22.66,64800.0,7.371,7.3775,7.358,7.3742,64800.0
2006-07-12 12:10:00,22.66,22.67,22.58,22.61,85200.0,7.3742,7.3775,7.3482,7.358,85200.0
2006-07-12 12:15:00,22.61,22.63,22.59,22.59,101200.0,7.358,7.3645,7.3515,7.3515,101200.0
2006-07-12 12:20:00,22.59,22.61,22.49,22.55,380000.0,7.3515,7.358,7.3189,7.3384,380000.0
2006-07-12 12:25:00,22.56,22.58,22.5,22.5,66400.0,7.3417,7.3482,7.3222,7.3222,66400.0
2006-07-12 12:30:00,22.53,22.6,22.53,22.58,84800.0,7.3319,7.3547,7.3319,7.3482,84800.0
2006-07-12 12:35:00,22.58,22.58,22.5,22.5,87200.0,7.3482,7.3482,7.3222,7.3222,87200.0
2006-07-12 12:40:00,22.5,22.54,22.46,22.49,92000.0,7.3222,7.3352,7.3092,7.3189,92000.0
2006-07-12 12:45:00,22.48,22.5,22.43,22.5,93600.0,7.3157,7.3222,7.2994,7.3222,93600.0
2006-07-12 12:50:00,22.49,22.49,22.46,22.46,56800.0,7.3189,7.3189,7.3092,7.3092,56800.0
2006-07-12 12:55:00,22.47,22.49,22.45,22.47,44400.0,7.3124,7.3189,7.3059,7.3124,44400.0
2006-07-12 13:00:00,22.46,22.48,22.45,22.46,52800.0,7.3092,7.3157,7.3059,7.3092,52800.0
2006-07-12 13:05:00,22.46,22.47,22.41,22.42,130800.0,7.3092,7.3124,7.2929,7.2961,130800.0
2006-07-12 13:10:00,22.42,22.46,22.4,22.41,86400.0,7.2961,7.3092,7.2896,7.2929,86400.0
2006-07-12 13:15:00,22.42,22.45,22.41,22.42,54400.0,7.2961,7.3059,7.2929,7.2961,54400.0
2006-07-12 13:20:00,22.42,22.42,22.33,22.35,155600.0,7.2961,7.2961,7.2668,7.2734,155600.0
2006-07-12 13:25:00,22.36,22.38,22.34,22.35,104400.0,7.2766,7.2831,7.2701,7.2734,104400.0
2006-07-12 13:30:00,22.35,22.39,22.32,22.38,79600.0,7.2734,7.2864,7.2636,7.2831,79600.0
2006-07-12 13:35:00,22.36,22.4,22.34,22.35,70000.0,7.2766,7.2896,7.2701,7.2734,70000.0
2006-07-12 13:40:00,22.35,22.38,22.35,22.37,112000.0,7.2734,7.2831,7.2734,7.2799,112000.0
2006-07-12 13:45:00,22.35,22.36,22.32,22.35,143200.0,7.2734,7.2766,7.2636,7.2734,143200.0
2006-07-12 13:50:00,22.36,22.36,22.27,22.28,117600.0,7.2766,7.2766,7.2473,7.2506,117600.0
2006-07-12 13:55:00,22.28,22.34,22.28,22.32,59200.0,7.2506,7.2701,7.2506,7.2636,59200.0
2006-07-12 14:00:00,22.31,22.32,22.27,22.31,51200.0,7.2603,7.2636,7.2473,7.2603,51200.0
2006-07-12 14:05:00,22.3,22.31,22.27,22.29,42800.0,7.2571,7.2603,7.2473,7.2538,42800.0
2006-07-12 14:10:00,22.31,22.31,22.27,22.28,62000.0,7.2603,7.2603,7.2473,7.2506,62000.0
2006-07-12 14:15:00,22.28,22.35,22.28,22.35,151200.0,7.2506,7.2734,7.2506,7.2734,151200.0
2006-07-12 14:20:00,22.35,22.37,22.32,22.34,65200.0,7.2734,7.2799,7.2636,7.2701,65200.0
2006-07-12 14:25:00,22.34,22.4,22.33,22.36,124000.0,7.2701,7.2896,7.2668,7.2766,124000.0
2006-07-12 14:30:00,22.36,22.37,22.29,22.29,125600.0,7.2766,7.2799,7.2538,7.2538,125600.0
2006-07-12 14:35:00,22.31,22.36,22.31,22.36,88800.0,7.2603,7.2766,7.2603,7.2766,88800.0
2006-07-12 14:40:00,22.35,22.37,22.33,22.33,109600.0,7.2734,7.2799,7.2668,7.2668,109600.0
2006-07-12 14:45:00,22.31,22.36,22.31,22.32,114400.0,7.2603,7.2766,7.2603,7.2636,114400.0
2006-07-12 14:50:00,22.32,22.32,22.26,22.26,234800.0,7.2636,7.2636,7.2441,7.2441,234800.0
2006-07-12 14:55:00,22.26,22.28,22.22,22.28,124400.0,7.2441,7.2506,7.231,7.2506,124400.0
2006-07-12 15:00:00,22.27,22.27,22.23,22.26,110800.0,7.2473,7.2473,7.2343,7.2441,110800.0
2006-07-12 15:05:00,22.26,22.28,22.22,22.25,164400.0,7.2441,7.2506,7.231,7.2408,164400.0
2006-07-12 15:10:00,22.25,22.29,22.24,22.27,188800.0,7.2408,7.2538,7.2376,7.2473,188800.0
2006-07-12 15:15:00,22.26,22.29,22.23,22.29,144800.0,7.2441,7.2538,7.2343,7.2538,144800.0
2006-07-12 15:20:00,22.28,22.31,22.26,22.29,158800.0,7.2506,7.2603,7.2441,7.2538,158800.0
2006-07-12 15:25:00,22.29,22.34,22.25,22.25,186400.0,7.2538,7.2701,7.2408,7.2408,186400.0
2006-07-12 15:30:00,22.25,22.28,22.23,22.27,220800.0,7.2408,7.2506,7.2343,7.2473,220800.0
2006-07-12 15:35:00,22.25,22.28,22.22,22.22,151600.0,7.2408,7.2506,7.231,7.231,151600.0
2006-07-12 15:40:00,22.23,22.25,22.18,22.25,151600.0,7.2343,7.2408,7.218,7.2408,151600.0
2006-07-12 15:45:00,22.25,22.26,22.22,22.23,102000.0,7.2408,7.2441,7.231,7.2343,102000.0
2006-07-12 15:50:00,22.24,22.27,22.2,22.25,163600.0,7.2376,7.2473,7.2245,7.2408,163600.0
2006-07-12 15:55:00,22.25,22.26,22.21,22.22,171600.0,7.2408,7.2441,7.2278,7.231,171600.0
2006-07-13 09:30:00,22.01,22.01,21.95,21.98,175200.0,7.1627,7.1627,7.1432,7.1529,175200.0
2006-07-13 09:35:00,21.97,22.08,21.97,22.05,385600.0,7.1497,7.1855,7.1497,7.1757,385600.0
2006-07-13 09:40:00,22.08,22.13,22.04,22.09,133600.0,7.1855,7.2018,7.1725,7.1887,133600.0
2006-07-13 09:45:00,22.09,22.1,22.03,22.03,166400.0,7.1887,7.192,7.1692,7.1692,166400.0
2006-07-13 09:50:00,22.03,22.04,21.88,21.93,368800.0,7.1692,7.1725,7.1204,7.1367,368800.0
2006-07-13 09:55:00,21.93,21.99,21.92,21.94,180000.0,7.1367,7.1562,7.1334,7.1399,180000.0
2006-07-13 10:00:00,21.96,22.08,21.89,21.93,181600.0,7.1464,7.1855,7.1237,7.1367,181600.0
2006-07-13 10:05:00,21.93,21.99,21.91,21.94,284400.0,7.1367,7.1562,7.1302,7.1399,284400.0
2006-07-13 10:10:00,21.94,22.04,21.94,22.02,187600.0,7.1399,7.1725,7.1399,7.166,187600.0
2006-07-13 10:15:00,22.02,22.02,21.92,22.0,189600.0,7.166,7.166,7.1334,7.1595,189600.0
2006-07-13 10:20:00,22.0,22.01,21.93,21.94,138000.0,7.1595,7.1627,7.1367,7.1399,138000.0
2006-07-13 10:25:00,21.94,22.03,21.92,22.03,250400.0,7.1399,7.1692,7.1334,7.1692,250400.0
2006-07-13 10:30:00,22.02,22.07,21.96,22.07,264000.0,7.166,7.1822,7.1464,7.1822,264000.0
2006-07-13 10:35:00,22.05,22.06,21.98,22.03,132800.0,7.1757,7.179,7.1529,7.1692,132800.0
2006-07-13 10:40:00,22.04,22.08,21.98,22.01,125600.0,7.1725,7.1855,7.1529,7.1627,125600.0
2006-07-13 10:45:00,22.01,22.08,21.98,22.05,163200.0,7.1627,7.1855,7.1529,7.1757,163200.0
2006-07-13 10:50:00,22.04,22.09,21.99,22.02,136400.0,7.1725,7.1887,7.1562,7.166,136400.0
2006-07-13 10:55:00,22.0,22.04,21.94,21.97,105200.0,7.1595,7.1725,7.1399,7.1497,105200.0
2006-07-13 11:00:00,21.97,22.01,21.93,21.96,159600.0,7.1497,7.1627,7.1367,7.1464,159600.0
2006-07-13 11:05:00,21.97,22.0,21.92,21.93,49200.0,7.1497,7.1595,7.1334,7.1367,49200.0
2006-07-13 11:10:00,21.93,21.97,21.9,21.96,130400.0,7.1367,7.1497,7.1269,7.1464,130400.0
2006-07-13 11:15:00,21.97,22.02,21.95,21.95,40000.0,7.1497,7.166,7.1432,7.1432,40000.0
2006-07-13 11:20:00,21.95,22.01,21.94,22.0,69200.0,7.1432,7.1627,7.1399,7.1595,69200.0
2006-07-13 11:25:00,22.0,22.07,21.94,21.99,132800.0,7.1595,7.1822,7.1399,7.1562,132800.0
2006-07-13 11:30:00,22.0,22.02,21.96,21.99,87600.0,7.1595,7.166,7.1464,7.1562,87600.0
2006-07-13 11:35:00,21.98,22.03,21.96,22.0,136000.0,7.1529,7.1692,7.1464,7.1595,136000.0
2006-07-13 11:40:00,21.99,22.0,21.94,21.97,38800.0,7.1562,7.1595,7.1399,7.1497,38800.0
2006-07-13 11:45:00,21.96,22.0,21.94,21.96,56800.0,7.1464,7.1595,7.1399,7.1464,56800.0
2006-07-13 11:50:00,22.0,22.04,22.0,22.01,53200.0,7.1595,7.1725,7.1595,7.1627,53200.0
2006-07-13 11:55:00,22.0,22.03,21.96,22.0,46800.0,7.1595,7.1692,7.1464,7.1595,46800.0
2006-07-13 12:00:00,22.01,22.06,22.0,22.02,95200.0,7.1627,7.179,7.1595,7.166,95200.0
2006-07-13 12:05:00,22.02,22.06,22.02,22.05,68000.0,7.166,7.179,7.166,7.1757,68000.0
2006-07-13 12:10:00,22.04,22.05,22.0,22.03,80400.0,7.1725,7.1757,7.1595,7.1692,80400.0
2006-07-13 12:15:00,22.04,22.05,22.0,22.04,129200.0,7.1725,7.1757,7.1595,7.1725,129200.0
2006-07-13 12:20:00,22.03,22.05,22.0,22.03,153200.0,7.1692,7.1757,7.1595,7.1692,153200.0
2006-07-13 12:25:00,22.03,22.03,21.96,21.96,60000.0,7.1692,7.1692,7.1464,7.1464,60000.0
2006-07-13 12:30:00,21.98,22.01,21.94,22.0,61200.0,7.1529,7.1627,7.1399,7.1595,61200.0
2006-07-13 12:35:00,22.0,22.0,21.97,21.99,20800.0,7.1595,7.1595,7.1497,7.1562,20800.0
2006-07-13 12:40:00,22.0,22.04,22.0,22.03,62400.0,7.1595,7.1725,7.1595,7.1692,62400.0
2006-07-13 12:45:00,22.04,22.04,21.97,21.99,70800.0,7.1725,7.1725,7.1497,7.1562,70800.0
2006-07-13 12:50:00,22.0,22.01,21.94,21.95,74800.0,7.1595,7.1627,7.1399,7.1432,74800.0
2006-07-13 12:55:00,21.95,21.98,21.94,21.98,78400.0,7.1432,7.1529,7.1399,7.1529,78400.0
2006-07-13 13:00:00,21.98,21.98,21.93,21.93,75600.0,7.1529,7.1529,7.1367,7.1367,75600.0
2006-07-13 13:05:00,21.92,21.96,21.91,21.94,85600.0,7.1334,7.1464,7.1302,7.1399,85600.0
2006-07-13 13:10:00,21.92,21.99,21.91,21.96,52400.0,7.1334,7.1562,7.1302,7.1464,52400.0
2006-07-13 13:15:00,21.96,21.96,21.94,21.96,18400.0,7.1464,7.1464,7.1399,7.1464,18400.0
2006-07-13 13:20:00,21.93,21.95,21.89,21.9,112000.0,7.1367,7.1432,7.1237,7.1269,112000.0
2006-07-13 13:25:00,21.89,21.91,21.83,21.87,153200.0,7.1237,7.1302,7.1041,7.1171,153200.0
2006-07-13 13:30:00,21.88,21.88,21.79,21.84,217600.0,7.1204,7.1204,7.0911,7.1074,217600.0
2006-07-13 13:35:00,21.83,21.87,21.82,21.84,74000.0,7.1041,7.1171,7.1009,7.1074,74000.0
2006-07-13 13:40:00,21.85,21.88,21.81,21.86,86000.0,7.1106,7.1204,7.0976,7.1139,86000.0
2006-07-13 13:45:00,21.86,21.95,21.86,21.89,88800.0,7.1139,7.1432,7.1139,7.1237,88800.0
2006-07-13 13:50:00,21.89,21.91,21.86,21.86,48400.0,7.1237,7.1302,7.1139,7.1139,48400.0
2006-07-13 13:55:00,21.87,21.87,21.81,21.83,74000.0,7.1171,7.1171,7.0976,7.1041,74000.0
2006-07-13 14:00:00,21.83,21.91,21.81,21.91,56400.0,7.1041,7.1302,7.0976,7.1302,56400.0
2006-07-13 14:05:00,21.87,21.9,21.85,21.9,38800.0,7.1171,7.1269,7.1106,7.1269,38800.0
2006-07-13 14:10:00,21.88,21.94,21.85,21.94,49600.0,7.1204,7.1399,7.1106,7.1399,49600.0
2006-07-13 14:15:00,21.93,22.0,21.93,21.99,94400.0,7.1367,7.1595,7.1367,7.1562,94400.0
2006-07-13 14:20:00,21.99,22.01,21.97,21.99,72800.0,7.1562,7.1627,7.1497,7.1562,72800.0
2006-07-13 14:25:00,21.99,22.0,21.92,21.93,42800.0,7.1562,7.1595,7.1334,7.1367,42800.0
2006-07-13 14:30:00,21.93,21.95,21.84,21.85,57200.0,7.1367,7.1432,7.1074,7.1106,57200.0
2006-07-13 14:35:00,21.84,21.89,21.83,21.87,42400.0,7.1074,7.1237,7.1041,7.1171,42400.0
2006-07-13 14:40:00,21.85,21.91,21.85,21.9,170400.0,7.1106,7.1302,7.1106,7.1269,170400.0
2006-07-13 14:45:00,21.88,21.89,21.85,21.86,179600.0,7.1204,7.1237,7.1106,7.1139,179600.0
2006-07-13 14:50:00,21.86,21.86,21.84,21.84,167200.0,7.1139,7.1139,7.1074,7.1074,167200.0
2006-07-13 14:55:00,21.84,21.86,21.84,21.85,255200.0,7.1074,7.1139,7.1074,7.1106,255200.0
2006-07-13 15:00:00,21.85,21.87,21.83,21.86,253200.0,7.1106,7.1171,7.1041,7.1139,253200.0
2006-07-13 15:05:00,21.85,21.9,21.83,21.89,138400.0,7.1106,7.1269,7.1041,7.1237,138400.0
2006-07-13 15:10:00,21.89,21.91,21.83,21.85,93600.0,7.1237,7.1302,7.1041,7.1106,93600.0
2006-07-13 15:15:00,21.84,21.85,21.79,21.81,126400.0,7.1074,7.1106,7.0911,7.0976,126400.0
2006-07-13 15:20:00,21.81,21.81,21.73,21.77,175600.0,7.0976,7.0976,7.0716,7.0846,175600.0
2006-07-13 15:25:00,21.77,21.8,21.76,21.8,219200.0,7.0846,7.0944,7.0814,7.0944,219200.0
2006-07-13 15:30:00,21.8,21.88,21.8,21.86,272800.0,7.0944,7.1204,7.0944,7.1139,272800.0
2006-07-13 15:35:00,21.85,21.89,21.84,21.85,137200.0,7.1106,7.1237,7.1074,7.1106,137200.0
2006-07-13 15:40:00,21.85,21.9,21.84,21.9,198800.0,7.1106,7.1269,7.1074,7.1269,198800.0
2006-07-13 15:45:00,21.89,21.92,21.85,21.92,185200.0,7.1237,7.1334,7.1106,7.1334,185200.0
2006-07-13 15:50:00,21.92,21.92,21.88,21.91,311200.0,7.1334,7.1334,7.1204,7.1302,311200.0
2006-07-13 15:55:00,21.91,21.91,21.74,21.75,337600.0,7.1302,7.1302,7.0748,7.0781,337600.0
2006-07-14 09:30:00,22.25,22.25,22.18,22.18,228800.0,7.2408,7.2408,7.218,7.218,228800.0
2006-07-14 09:35:00,22.17,22.17,22.03,22.03,172400.0,7.2148,7.2148,7.1692,7.1692,172400.0
2006-07-14 09:40:00,22.03,22.14,22.03,22.13,166000.0,7.1692,7.205,7.1692,7.2018,166000.0
2006-07-14 09:45:00,22.14,22.18,22.08,22.14,175200.0,7.205,7.218,7.1855,7.205,175200.0
2006-07-14 09:50:00,22.12,22.15,22.01,22.01,96400.0,7.1985,7.2083,7.1627,7.1627,96400.0
2006-07-14 09:55:00,22.01,22.1,22.0,22.07,140800.0,7.1627,7.192,7.1595,7.1822,140800.0
2006-07-14 10:00:00,22.08,22.12,22.06,22.08,106400.0,7.1855,7.1985,7.179,7.1855,106400.0
2006-07-14 10:05:00,22.08,22.08,22.0,22.01,94800.0,7.1855,7.1855,7.1595,7.1627,94800.0
2006-07-14 10:10:00,22.01,22.1,22.01,22.1,95600.0,7.1627,7.192,7.1627,7.192,95600.0
2006-07-14 10:15:00,22.1,22.18,22.08,22.15,236000.0,7.192,7.218,7.1855,7.2083,236000.0
2006-07-14 10:20:00,22.15,22.23,22.15,22.2,141600.0,7.2083,7.2343,7.2083,7.2245,141600.0
2006-07-14 10:25:00,22.22,22.22,22.11,22.18,195200.0,7.231,7.231,7.1953,7.218,195200.0
2006-07-14 10:30:00,22.17,22.18,22.12,22.14,58400.0,7.2148,7.218,7.1985,7.205,58400.0
2006-07-14 10:35:00,22.14,22.17,22.11,22.14,40000.0,7.205,7.2148,7.1953,7.205,40000.0
2006-07-14 10:40:00,22.17,22.18,22.14,22.18,129200.0,7.2148,7.218,7.205,7.218,129200.0
2006-07-14 10:45:00,22.18,22.22,22.16,22.17,134800.0,7.218,7.231,7.2115,7.2148,134800.0
2006-07-14 10:50:00,22.19,22.19,22.15,22.15,74000.0,7.2213,7.2213,7.2083,7.2083,74000.0
2006-07-14 10:55:00,22.15,22.16,22.13,22.14,149600.0,7.2083,7.2115,7.2018,7.205,149600.0
2006-07-14 11:00:00,22.13,22.14,22.03,22.04,402800.0,7.2018,7.205,7.1692,7.1725,402800.0
2006-07-14 11:05:00,22.05,22.06,22.01,22.06,284400.0,7.1757,7.179,7.1627,7.179,284400.0
2006-07-14 11:10:00,22.06,22.07,22.0,22.01,166400.0,7.179,7.1822,7.1595,7.1627,166400.0
2006-07-14 11:15:00,22.0,22.04,21.9,22.0,176400.0,7.1595,7.1725,7.1269,7.1595,176400.0
2006-07-14 11:20:00,22.0,22.09,22.0,22.07,83200.0,7.1595,7.1887,7.1595,7.1822,83200.0
2006-07-14 11:25:00,22.08,22.1,22.04,22.05,94400.0,7.1855,7.192,7.1725,7.1757,94400.0
2006-07-14 11:30:00,22.05,22.05,21.91,21.96,178400.0,7.1757,7.1757,7.1302,7.1464,178400.0
2006-07-14 11:35:00,21.98,22.01,21.93,22.01,132400.0,7.1529,7.1627,7.1367,7.1627,132400.0
2006-07-14 11:40:00,22.0,22.06,21.98,22.06,79600.0,7.1595,7.179,7.1529,7.179,79600.0
2006-07-14 11:45:00,22.06,22.07,21.98,21.99,92800.0,7.179,7.1822,7.1529,7.1562,92800.0
2006-07-14 11:50:00,21.99,22.04,21.94,21.96,126800.0,7.1562,7.1725,7.1399,7.1464,126800.0
2006-07-14 11:55:00,21.95,22.04,21.95,21.97,88800.0,7.1432,7.1725,7.1432,7.1497,88800.0
2006-07-14 12:00:00,21.99,21.99,21.88,21.91,93600.0,7.1562,7.1562,7.1204,7.1302,93600.0
2006-07-14 12:05:00,21.92,21.96,21.89,21.95,84800.0,7.1334,7.1464,7.1237,7.1432,84800.0
2006-07-14 12:10:00,21.96,21.96,21.93,21.96,22400.0,7.1464,7.1464,7.1367,7.1464,22400.0
2006-07-14 12:15:00,21.97,22.01,21.93,22.0,48400.0,7.1497,7.1627,7.1367,7.1595,48400.0
2006-07-14 12:20:00,22.0,22.02,21.98,22.0,33600.0,7.1595,7.166,7.1529,7.1595,33600.0
2006-07-14 12:25:00,22.0,22.02,21.94,21.97,44800.0,7.1595,7.166,7.1399,7.1497,44800.0
2006-07-14 12:30:00,21.95,21.96,21.9,21.96,70000.0,7.1432,7.1464,7.1269,7.1464,70000.0
2006-07-14 12:35:00,21.96,21.99,21.94,21.98,26800.0,7.1464,7.1562,7.1399,7.1529,26800.0
2006-07-14 12:40:00,21.97,22.06,21.95,22.03,64000.0,7.1497,7.179,7.1432,7.1692,64000.0
2006-07-14 12:45:00,22.03,22.1,22.03,22.05,98400.0,7.1692,7.192,7.1692,7.1757,98400.0
2006-07-14 12:50:00,22.05,22.09,22.04,22.07,120000.0,7.1757,7.1887,7.1725,7.1822,120000.0
2006-07-14 12:55:00,22.07,22.11,22.07,22.1,121200.0,7.1822,7.1953,7.1822,7.192,121200.0
2006-07-14 13:00:00,22.1,22.1,22.06,22.07,104000.0,7.192,7.192,7.179,7.1822,104000.0
2006-07-14 13:05:00,22.07,22.08,22.03,22.03,41600.0,7.1822,7.1855,7.1692,7.1692,41600.0
2006-07-14 13:10:00,22.03,22.08,22.03,22.06,48400.0,7.1692,7.1855,7.1692,7.179,48400.0
2006-07-14 13:15:00,22.05,22.08,22.03,22.07,75200.0,7.1757,7.1855,7.1692,7.1822,75200.0
2006-07-14 13:20:00,22.07,22.17,22.06,22.17,119200.0,7.1822,7.2148,7.179,7.2148,119200.0
2006-07-14 13:25:00,22.17,22.2,22.13,22.14,206000.0,7.2148,7.2245,7.2018,7.205,206000.0
2006-07-14 13:30:00,22.14,22.2,22.14,22.19,84400.0,7.205,7.2245,7.205,7.2213,84400.0
2006-07-14 13:35:00,22.19,22.26,22.18,22.25,152400.0,7.2213,7.2441,7.218,7.2408,152400.0
2006-07-14 13:40:00,22.24,22.24,22.14,22.18,144400.0,7.2376,7.2376,7.205,7.218,144400.0
2006-07-14 13:45:00,22.2,22.22,22.18,22.2,66000.0,7.2245,7.231,7.218,7.2245,66000.0
2006-07-14 13:50:00,22.2,22.24,22.17,22.24,73600.0,7.2245,7.2376,7.2148,7.2376,73600.0
2006-07-14 13:55:00,22.24,22.26,22.19,22.22,156000.0,7.2376,7.2441,7.2213,7.231,156000.0
2006-07-14 14:00:00,22.22,22.23,22.19,22.22,196400.0,7.231,7.2343,7.2213,7.231,196400.0
2006-07-14 14:05:00,22.22,22.24,22.2,22.22,93200.0,7.231,7.2376,7.2245,7.231,93200.0
2006-07-14 14:10:00,22.22,22.31,22.22,22.27,189600.0,7.231,7.2603,7.231,7.2473,189600.0
2006-07-14 14:15:00,22.26,22.28,22.21,22.27,175600.0,7.2441,7.2506,7.2278,7.2473,175600.0
2006-07-14 14:20:00,22.27,22.27,22.23,22.24,55200.0,7.2473,7.2473,7.2343,7.2376,55200.0
2006-07-14 14:25:00,22.24,22.25,22.17,22.19,81600.0,7.2376,7.2408,7.2148,7.2213,81600.0
2006-07-14 14:30:00,22.19,22.21,22.15,22.17,125200.0,7.2213,7.2278,7.2083,7.2148,125200.0
2006-07-14 14:35:00,22.18,22.23,22.16,22.19,78800.0,7.218,7.2343,7.2115,7.2213,78800.0
2006-07-14 14:40:00,22.18,22.19,22.12,22.15,115600.0,7.218,7.2213,7.1985,7.2083,115600.0
2006-07-14 14:45:00,22.15,22.21,22.14,22.18,72800.0,7.2083,7.2278,7.205,7.218,72800.0
2006-07-14 14:50:00,22.18,22.23,22.17,22.21,77200.0,7.218,7.2343,7.2148,7.2278,77200.0
2006-07-14 14:55:00,22.21,22.24,22.2,22.23,53600.0,7.2278,7.2376,7.2245,7.2343,53600.0
2006-07-14 15:00:00,22.23,22.31,22.23,22.3,227600.0,7.2343,7.2603,7.2343,7.2571,227600.0
2006-07-14 15:05:00,22.3,22.36,22.3,22.35,177200.0,7.2571,7.2766,7.2571,7.2734,177200.0
2006-07-14 15:10:00,22.35,22.38,22.31,22.37,131600.0,7.2734,7.2831,7.2603,7.2799,131600.0
2006-07-14 15:15:00,22.37,22.38,22.32,22.38,84400.0,7.2799,7.2831,7.2636,7.2831,84400.0
2006-07-14 15:20:00,22.37,22.43,22.36,22.43,201600.0,7.2799,7.2994,7.2766,7.2994,201600.0
2006-07-14 15:25:00,22.43,22.43,22.35,22.38,209600.0,7.2994,7.2994,7.2734,7.2831,209600.0
2006-07-14 15:30:00,22.36,22.4,22.35,22.39,148400.0,7.2766,7.2896,7.2734,7.2864,148400.0
2006-07-14 15:35:00,22.39,22.39,22.34,22.39,204000.0,7.2864,7.2864,7.2701,7.2864,204000.0
2006-07-14 15:40:00,22.4,22.4,22.36,22.38,125200.0,7.2896,7.2896,7.2766,7.2831,125200.0
2006-07-14 15:45:00,22.39,22.41,22.36,22.41,171600.0,7.2864,7.2929,7.2766,7.2929,171600.0
2006-07-14 15:50:00,22.42,22.43,22.36,22.41,138400.0,7.2961,7.2994,7.2766,7.2929,138400.0
2006-07-14 15:55:00,22.41,22.43,22.39,22.41,276800.0,7.2929,7.2994,7.2864,7.2929,276800.0
2006-07-17 09:30:00,22.07,22.16,22.0,22.13,343200.0,7.1822,7.2115,7.1595,7.2018,343200.0
2006-07-17 09:35:00,22.14,22.25,22.12,22.21,353200.0,7.205,7.2408,7.1985,7.2278,353200.0
2006-07-17 09:40:00,22.18,22.21,22.14,22.18,384800.0,7.218,7.2278,7.205,7.218,384800.0
2006-07-17 09:45:00,22.18,22.2,22.11,22.15,247200.0,7.218,7.2245,7.1953,7.2083,247200.0
2006-07-17 09:50:00,22.14,22.16,22.11,22.13,176400.0,7.205,7.2115,7.1953,7.2018,176400.0
2006-07-17 09:55:00,22.14,22.16,22.11,22.13,80000.0,7.205,7.2115,7.1953,7.2018,80000.0
2006-07-17 10:00:00,22.13,22.15,22.1,22.13,110400.0,7.2018,7.2083,7.192,7.2018,110400.0
2006-07-17 10:05:00,22.13,22.21,22.12,22.17,202400.0,7.2018,7.2278,7.1985,7.2148,202400.0
2006-07-17 10:10:00,22.17,22.2,22.15,22.16,128000.0,7.2148,7.2245,7.2083,7.2115,128000.0
2006-07-17 10:15:00,22.14,22.15,22.09,22.1,156400.0,7.205,7.2083,7.1887,7.192,156400.0
2006-07-17 10:20:00,22.1,22.13,22.03,22.05,142400.0,7.192,7.2018,7.1692,7.1757,142400.0
2006-07-17 10:25:00,22.03,22.06,21.93,21.95,318400.0,7.1692,7.179,7.1367,7.1432,318400.0
2006-07-17 10:30:00,21.95,21.95,21.82,21.88,388000.0,7.1432,7.1432,7.1009,7.1204,388000.0
2006-07-17 10:35:00,21.89,21.89,21.83,21.86,214400.0,7.1237,7.1237,7.1041,7.1139,214400.0
2006-07-17 10:40:00,21.84,21.89,21.8,21.88,199600.0,7.1074,7.1237,7.0944,7.1204,199600.0
2006-07-17 10:45:00,21.86,21.88,21.83,21.83,109600.0,7.1139,7.1204,7.1041,7.1041,109600.0
2006-07-17 10:50:00,21.83,21.88,21.81,21.87,249600.0,7.1041,7.1204,7.0976,7.1171,249600.0
2006-07-17 10:55:00,21.87,21.88,21.83,21.88,169600.0,7.1171,7.1204,7.1041,7.1204,169600.0
2006-07-17 11:00:00,21.88,21.92,21.85,21.88,172800.0,7.1204,7.1334,7.1106,7.1204,172800.0
2006-07-17 11:05:00,21.88,21.9,21.85,21.85,203600.0,7.1204,7.1269,7.1106,7.1106,203600.0
2006-07-17 11:10:00,21.84,21.93,21.84,21.89,176400.0,7.1074,7.1367,7.1074,7.1237,176400.0
2006-07-17 11:15:00,21.89,21.9,21.85,21.88,191200.0,7.1237,7.1269,7.1106,7.1204,191200.0
2006-07-17 11:20:00,21.88,21.88,21.8,21.8,185600.0,7.1204,7.1204,7.0944,7.0944,185600.0
2006-07-17 11:25:00,21.8,21.8,21.72,21.74,258800.0,7.0944,7.0944,7.0683,7.0748,258800.0
2006-07-17 11:30:00,21.74,21.79,21.7,21.78,179200.0,7.0748,7.0911,7.0618,7.0879,179200.0
2006-07-17 11:35:00,21.78,21.79,21.7,21.72,223600.0,7.0879,7.0911,7.0618,7.0683,223600.0
2006-07-17 11:40:00,21.73,21.76,21.7,21.71,119600.0,7.0716,7.0814,7.0618,7.0651,119600.0
2006-07-17 11:45:00,21.72,21.72,21.65,21.68,188800.0,7.0683,7.0683,7.0456,7.0553,188800.0
2006-07-17 11:50:00,21.67,21.69,21.63,21.63,182000.0,7.0521,7.0586,7.039,7.039,182000.0
2006-07-17 11:55:00,21.63,21.63,21.59,21.61,170000.0,7.039,7.039,7.026,7.0325,170000.0
2006-07-17 12:00:00,21.61,21.68,21.61,21.64,125600.0,7.0325,7.0553,7.0325,7.0423,125600.0
2006-07-17 12:05:00,21.63,21.66,21.62,21.63,78800.0,7.039,7.0488,7.0358,7.039,78800.0
2006-07-17 12:10:00,21.63,21.63,21.58,21.58,184000.0,7.039,7.039,7.0228,7.0228,184000.0
2006-07-17 12:15:00,21.58,21.61,21.53,21.55,320400.0,7.0228,7.0325,7.0065,7.013,320400.0
2006-07-17 12:20:00,21.55,21.57,21.48,21.49,179600.0,7.013,7.0195,6.9902,6.9935,179600.0
2006-07-17 12:25:00,21.48,21.54,21.47,21.48,134000.0,6.9902,7.0098,6.987,6.9902,134000.0
2006-07-17 12:30:00,21.48,21.5,21.43,21.48,131600.0,6.9902,6.9967,6.974,6.9902,131600.0
2006-07-17 12:35:00,21.48,21.48,21.43,21.43,125200.0,6.9902,6.9902,6.974,6.974,125200.0
2006-07-17 12:40:00,21.42,21.55,21.4,21.53,292800.0,6.9707,7.013,6.9642,7.0065,292800.0
2006-07-17 12:45:00,21.53,21.59,21.49,21.51,195600.0,7.0065,7.026,6.9935,7.0,195600.0
2006-07-17 12:50:00,21.5,21.51,21.43,21.43,179200.0,6.9967,7.0,6.974,6.974,179200.0
2006-07-17 12:55:00,21.44,21.52,21.42,21.48,183200.0,6.9772,7.0032,6.9707,6.9902,183200.0
2006-07-17 13:00:00,21.48,21.48,21.4,21.42,198400.0,6.9902,6.9902,6.9642,6.9707,198400.0
2006-07-17 13:05:00,21.42,21.44,21.41,21.42,86800.0,6.9707,6.9772,6.9675,6.9707,86800.0
2006-07-17 13:10:00,21.42,21.45,21.41,21.42,86400.0,6.9707,6.9805,6.9675,6.9707,86400.0
2006-07-17 13:15:00,21.42,21.43,21.39,21.41,124000.0,6.9707,6.974,6.9609,6.9675,124000.0
2006-07-17 13:20:00,21.43,21.44,21.36,21.36,124000.0,6.974,6.9772,6.9512,6.9512,124000.0
2006-07-17 13:25:00,21.39,21.42,21.36,21.38,160800.0,6.9609,6.9707,6.9512,6.9577,160800.0
2006-07-17 13:30:00,21.38,21.39,21.36,21.37,149200.0,6.9577,6.9609,6.9512,6.9544,149200.0
2006-07-17 13:35:00,21.38,21.38,21.37,21.37,54800.0,6.9577,6.9577,6.9544,6.9544,54800.0
2006-07-17 13:40:00,21.37,21.4,21.33,21.38,253600.0,6.9544,6.9642,6.9414,6.9577,253600.0
2006-07-17 13:45:00,21.38,21.38,21.36,21.36,110000.0,6.9577,6.9577,6.9512,6.9512,110000.0
2006-07-17 13:50:00,21.36,21.36,21.35,21.35,142000.0,6.9512,6.9512,6.9479,6.9479,142000.0
2006-07-17 13:55:00,21.35,21.39,21.33,21.35,116800.0,6.9479,6.9609,6.9414,6.9479,116800.0
2006-07-17 14:00:00,21.36,21.45,21.36,21.44,198800.0,6.9512,6.9805,6.9512,6.9772,198800.0
2006-07-17 14:05:00,21.46,21.48,21.42,21.46,129600.0,6.9837,6.9902,6.9707,6.9837,129600.0
2006-07-17 14:10:00,21.46,21.5,21.42,21.44,334000.0,6.9837,6.9967,6.9707,6.9772,334000.0
2006-07-17 14:15:00,21.44,21.51,21.43,21.51,200800.0,6.9772,7.0,6.974,7.0,200800.0
2006-07-17 14:20:00,21.5,21.52,21.43,21.45,205200.0,6.9967,7.0032,6.974,6.9805,205200.0
2006-07-17 14:25:00,21.45,21.5,21.41,21.46,166800.0,6.9805,6.9967,6.9675,6.9837,166800.0
2006-07-17 14:30:00,21.46,21.52,21.45,21.47,316400.0,6.9837,7.0032,6.9805,6.987,316400.0
2006-07-17 14:35:00,21.47,21.48,21.44,21.47,130800.0,6.987,6.9902,6.9772,6.987,130800.0
2006-07-17 14:40:00,21.47,21.48,21.39,21.42,134000.0,6.987,6.9902,6.9609,6.9707,134000.0
2006-07-17 14:45:00,21.4,21.43,21.4,21.41,127600.0,6.9642,6.974,6.9642,6.9675,127600.0
2006-07-17 14:50:00,21.41,21.41,21.37,21.38,112800.0,6.9675,6.9675,6.9544,6.9577,112800.0
2006-07-17 14:55:00,21.39,21.39,21.33,21.36,150000.0,6.9609,6.9609,6.9414,6.9512,150000.0
2006-07-17 15:00:00,21.36,21.42,21.35,21.39,184800.0,6.9512,6.9707,6.9479,6.9609,184800.0
2006-07-17 15:05:00,21.4,21.42,21.33,21.33,121600.0,6.9642,6.9707,6.9414,6.9414,121600.0
2006-07-17 15:10:00,21.33,21.42,21.33,21.4,218800.0,6.9414,6.9707,6.9414,6.9642,218800.0
2006-07-17 15:15:00,21.4,21.4,21.35,21.35,130400.0,6.9642,6.9642,6.9479,6.9479,130400.0
2006-07-17 15:20:00,21.35,21.38,21.31,21.32,178000.0,6.9479,6.9577,6.9349,6.9382,178000.0
2006-07-17 15:25:00,21.32,21.39,21.31,21.36,131600.0,6.9382,6.9609,6.9349,6.9512,131600.0
2006-07-17 15:30:00,21.36,21.39,21.34,21.38,269200.0,6.9512,6.9609,6.9447,6.9577,269200.0
2006-07-17 15:35:00,21.38,21.42,21.38,21.42,216800.0,6.9577,6.9707,6.9577,6.9707,216800.0
2006-07-17 15:40:00,21.42,21.49,21.41,21.46,281200.0,6.9707,6.9935,6.9675,6.9837,281200.0
2006-07-17 15:45:00,21.47,21.48,21.45,21.46,348000.0,6.987,6.9902,6.9805,6.9837,348000.0
2006-07-17 15:50:00,21.46,21.52,21.46,21.51,438800.0,6.9837,7.0032,6.9837,7.0,438800.0
2006-07-17 15:55:00,21.51,21.53,21.49,21.5,346000.0,7.0,7.0065,6.9935,6.9967,346000.0
2006-07-18 09:30:00,21.75,21.89,21.75,21.89,229600.0,7.0781,7.1237,7.0781,7.1237,229600.0
2006-07-18 09:35:00,21.9,21.96,21.84,21.85,369600.0,7.1269,7.1464,7.1074,7.1106,369600.0
2006-07-18 09:40:00,21.85,21.88,21.84,21.86,161200.0,7.1106,7.1204,7.1074,7.1139,161200.0
2006-07-18 09:45:00,21.84,21.92,21.8,21.83,306400.0,7.1074,7.1334,7.0944,7.1041,306400.0
2006-07-18 09:50:00,21.82,21.83,21.68,21.72,355200.0,7.1009,7.1041,7.0553,7.0683,355200.0
2006-07-18 09:55:00,21.74,21.8,21.72,21.73,244000.0,7.0748,7.0944,7.0683,7.0716,244000.0
2006-07-18 10:00:00,21.75,21.75,21.63,21.64,234000.0,7.0781,7.0781,7.039,7.0423,234000.0
2006-07-18 10:05:00,21.63,21.68,21.58,21.64,190000.0,7.039,7.0553,7.0228,7.0423,190000.0
2006-07-18 10:10:00,21.65,21.73,21.61,21.73,174800.0,7.0456,7.0716,7.0325,7.0716,174800.0
2006-07-18 10:15:00,21.72,21.72,21.62,21.63,168800.0,7.0683,7.0683,7.0358,7.039,168800.0
2006-07-18 10:20:00,21.63,21.71,21.63,21.69,274400.0,7.039,7.0651,7.039,7.0586,274400.0
2006-07-18 10:25:00,21.68,21.7,21.63,21.65,182800.0,7.0553,7.0618,7.039,7.0456,182800.0
2006-07-18 10:30:00,21.65,21.65,21.58,21.59,180400.0,7.0456,7.0456,7.0228,7.026,180400.0
2006-07-18 10:35:00,21.59,21.61,21.52,21.52,126800.0,7.026,7.0325,7.0032,7.0032,126800.0
2006-07-18 10:40:00,21.51,21.56,21.5,21.54,166800.0,7.0,7.0163,6.9967,7.0098,166800.0
2006-07-18 10:45:00,21.54,21.6,21.54,21.57,74000.0,7.0098,7.0293,7.0098,7.0195,74000.0
2006-07-18 10:50:00,21.57,21.57,21.53,21.54,193600.0,7.0195,7.0195,7.0065,7.0098,193600.0
2006-07-18 10:55:00,21.53,21.55,21.43,21.44,3458000.0,7.0065,7.013,6.974,6.9772,3458000.0
2006-07-18 11:00:00,21.45,21.53,21.41,21.5,175200.0,6.9805,7.0065,6.9675,6.9967,175200.0
2006-07-18 11:05:00,21.51,21.52,21.45,21.51,124400.0,7.0,7.0032,6.9805,7.0,124400.0
2006-07-18 11:10:00,21.51,21.53,21.49,21.51,335600.0,7.0,7.0065,6.9935,7.0,335600.0
2006-07-18 11:15:00,21.5,21.52,21.48,21.49,161600.0,6.9967,7.0032,6.9902,6.9935,161600.0
2006-07-18 11:20:00,21.49,21.5,21.45,21.48,101600.0,6.9935,6.9967,6.9805,6.9902,101600.0
2006-07-18 11:25:00,21.47,21.5,21.43,21.46,130000.0,6.987,6.9967,6.974,6.9837,130000.0
2006-07-18 11:30:00,21.46,21.54,21.46,21.51,164800.0,6.9837,7.0098,6.9837,7.0,164800.0
2006-07-18 11:35:00,21.51,21.53,21.49,21.53,127600.0,7.0,7.0065,6.9935,7.0065,127600.0
2006-07-18 11:40:00,21.52,21.53,21.49,21.53,74000.0,7.0032,7.0065,6.9935,7.0065,74000.0
2006-07-18 11:45:00,21.52,21.53,21.5,21.52,56000.0,7.0032,7.0065,6.9967,7.0032,56000.0
2006-07-18 11:50:00,21.52,21.55,21.52,21.53,219600.0,7.0032,7.013,7.0032,7.0065,219600.0
2006-07-18 11:55:00,21.54,21.54,21.52,21.54,156800.0,7.0098,7.0098,7.0032,7.0098,156800.0
2006-07-18 12:00:00,21.54,21.54,21.47,21.48,54000.0,7.0098,7.0098,6.987,6.9902,54000.0
2006-07-18 12:05:00,21.47,21.49,21.4,21.4,80000.0,6.987,6.9935,6.9642,6.9642,80000.0
2006-07-18 12:10:00,21.41,21.45,21.4,21.43,61600.0,6.9675,6.9805,6.9642,6.974,61600.0
2006-07-18 12:15:00,21.43,21.5,21.43,21.48,23600.0,6.974,6.9967,6.974,6.9902,23600.0
2006-07-18 12:20:00,21.47,21.49,21.41,21.42,46000.0,6.987,6.9935,6.9675,6.9707,46000.0
2006-07-18 12:25:00,21.42,21.53,21.42,21.51,42000.0,6.9707,7.0065,6.9707,7.0,42000.0
2006-07-18 12:30:00,21.51,21.51,21.46,21.48,42800.0,7.0,7.0,6.9837,6.9902,42800.0
2006-07-18 12:35:00,21.49,21.5,21.48,21.5,12400.0,6.9935,6.9967,6.9902,6.9967,12400.0
2006-07-18 12:40:00,21.5,21.55,21.49,21.51,58800.0,6.9967,7.013,6.9935,7.0,58800.0
2006-07-18 12:45:00,21.52,21.53,21.48,21.49,102800.0,7.0032,7.0065,6.9902,6.9935,102800.0
2006-07-18 12:50:00,21.47,21.48,21.44,21.45,39600.0,6.987,6.9902,6.9772,6.9805,39600.0
2006-07-18 12:55:00,21.44,21.46,21.39,21.43,110000.0,6.9772,6.9837,6.9609,6.974,110000.0
2006-07-18 13:00:00,21.43,21.43,21.36,21.38,215200.0,6.974,6.974,6.9512,6.9577,215200.0
2006-07-18 13:05:00,21.41,21.43,21.38,21.39,52800.0,6.9675,6.974,6.9577,6.9609,52800.0
2006-07-18 13:10:00,21.4,21.45,21.39,21.42,71200.0,6.9642,6.9805,6.9609,6.9707,71200.0
2006-07-18 13:15:00,21.42,21.43,21.33,21.37,68000.0,6.9707,6.974,6.9414,6.9544,68000.0
2006-07-18 13:20:00,21.36,21.37,21.26,21.33,135600.0,6.9512,6.9544,6.9186,6.9414,135600.0
2006-07-18 13:25:00,21.32,21.38,21.31,21.31,61600.0,6.9382,6.9577,6.9349,6.9349,61600.0
2006-07-18 13:30:00,21.31,21.35,21.24,21.25,150800.0,6.9349,6.9479,6.9121,6.9154,150800.0
2006-07-18 13:35:00,21.27,21.31,21.24,21.29,131200.0,6.9219,6.9349,6.9121,6.9284,131200.0
2006-07-18 13:40:00,21.29,21.29,21.25,21.25,116000.0,6.9284,6.9284,6.9154,6.9154,116000.0
2006-07-18 13:45:00,21.25,21.28,21.23,21.28,127200.0,6.9154,6.9251,6.9089,6.9251,127200.0
2006-07-18 13:50:00,21.3,21.3,21.24,21.25,79200.0,6.9317,6.9317,6.9121,6.9154,79200.0
2006-07-18 13:55:00,21.25,21.26,21.14,21.17,203200.0,6.9154,6.9186,6.8796,6.8893,203200.0
2006-07-18 14:00:00,21.17,21.25,21.15,21.2,121600.0,6.8893,6.9154,6.8828,6.8991,121600.0
2006-07-18 14:05:00,21.19,21.23,21.11,21.12,132400.0,6.8959,6.9089,6.8698,6.8731,132400.0
2006-07-18 14:10:00,21.11,21.16,21.08,21.08,184000.0,6.8698,6.8861,6.8601,6.8601,184000.0
2006-07-18 14:15:00,21.09,21.14,21.05,21.07,237200.0,6.8633,6.8796,6.8503,6.8568,237200.0
2006-07-18 14:20:00,21.08,21.14,21.08,21.13,231600.0,6.8601,6.8796,6.8601,6.8763,231600.0
2006-07-18 14:25:00,21.12,21.21,21.11,21.18,130400.0,6.8731,6.9024,6.8698,6.8926,130400.0
2006-07-18 14:30:00,21.17,21.32,21.16,21.27,212000.0,6.8893,6.9382,6.8861,6.9219,212000.0
2006-07-18 14:35:00,21.27,21.36,21.27,21.35,132400.0,6.9219,6.9512,6.9219,6.9479,132400.0
2006-07-18 14:40:00,21.35,21.36,21.27,21.3,210000.0,6.9479,6.9512,6.9219,6.9317,210000.0
2006-07-18 14:45:00,21.29,21.36,21.21,21.34,191200.0,6.9284,6.9512,6.9024,6.9447,191200.0
2006-07-18 14:50:00,21.34,21.34,21.27,21.28,130400.0,6.9447,6.9447,6.9219,6.9251,130400.0
2006-07-18 14:55:00,21.28,21.28,21.17,21.24,191600.0,6.9251,6.9251,6.8893,6.9121,191600.0
2006-07-18 15:00:00,21.24,21.28,21.21,21.22,98800.0,6.9121,6.9251,6.9024,6.9056,98800.0
2006-07-18 15:05:00,21.22,21.23,21.18,21.18,113600.0,6.9056,6.9089,6.8926,6.8926,113600.0
2006-07-18 15:10:00,21.18,21.22,21.14,21.22,183200.0,6.8926,6.9056,6.8796,6.9056,183200.0
2006-07-18 15:15:00,21.21,21.28,21.2,21.26,121200.0,6.9024,6.9251,6.8991,6.9186,121200.0
2006-07-18 15:20:00,21.26,21.26,21.21,21.25,115600.0,6.9186,6.9186,6.9024,6.9154,115600.0
2006-07-18 15:25:00,21.27,21.29,21.23,21.28,104000.0,6.9219,6.9284,6.9089,6.9251,104000.0
2006-07-18 15:30:00,21.28,21.31,21.26,21.28,176400.0,6.9251,6.9349,6.9186,6.9251,176400.0
2006-07-18 15:35:00,21.28,21.36,21.28,21.36,226000.0,6.9251,6.9512,6.9251,6.9512,226000.0
2006-07-18 15:40:00,21.36,21.46,21.35,21.43,207600.0,6.9512,6.9837,6.9479,6.974,207600.0
2006-07-18 15:45:00,21.45,21.51,21.43,21.47,312400.0,6.9805,7.0,6.974,6.987,312400.0
2006-07-18 15:50:00,21.47,21.51,21.47,21.47,134400.0,6.987,7.0,6.987,6.987,134400.0
2006-07-18 15:55:00,21.47,21.48,21.45,21.47,167600.0,6.987,6.9902,6.9805,6.987,167600.0
2006-07-19 09:30:00,21.43,21.53,21.42,21.52,106800.0,6.974,7.0065,6.9707,7.0032,106800.0
2006-07-19 09:35:00,21.52,21.65,21.52,21.62,193600.0,7.0032,7.0456,7.0032,7.0358,193600.0
2006-07-19 09:40:00,21.61,21.62,21.55,21.62,117200.0,7.0325,7.0358,7.013,7.0358,117200.0
2006-07-19 09:45:00,21.59,21.66,21.55,21.59,185200.0,7.026,7.0488,7.013,7.026,185200.0
2006-07-19 09:50:00,21.6,21.64,21.56,21.63,114800.0,7.0293,7.0423,7.0163,7.039,114800.0
2006-07-19 09:55:00,21.63,21.64,21.59,21.63,198000.0,7.039,7.0423,7.026,7.039,198000.0
2006-07-19 10:00:00,21.64,21.87,21.64,21.85,272400.0,7.0423,7.1171,7.0423,7.1106,272400.0
2006-07-19 10:05:00,21.93,21.97,21.85,21.91,282400.0,7.1367,7.1497,7.1106,7.1302,282400.0
2006-07-19 10:10:00,21.92,21.97,21.86,21.86,312400.0,7.1334,7.1497,7.1139,7.1139,312400.0
2006-07-19 10:15:00,21.86,21.88,21.78,21.84,178800.0,7.1139,7.1204,7.0879,7.1074,178800.0
2006-07-19 10:20:00,21.84,21.84,21.73,21.74,259200.0,7.1074,7.1074,7.0716,7.0748,259200.0
2006-07-19 10:25:00,21.73,21.85,21.72,21.85,205600.0,7.0716,7.1106,7.0683,7.1106,205600.0
2006-07-19 10:30:00,21.83,21.83,21.69,21.7,205200.0,7.1041,7.1041,7.0586,7.0618,205200.0
2006-07-19 10:35:00,21.7,21.85,21.66,21.84,229200.0,7.0618,7.1106,7.0488,7.1074,229200.0
2006-07-19 10:40:00,21.84,21.9,21.83,21.9,199200.0,7.1074,7.1269,7.1041,7.1269,199200.0
2006-07-19 10:45:00,21.91,21.93,21.87,21.87,236000.0,7.1302,7.1367,7.1171,7.1171,236000.0
2006-07-19 10:50:00,21.88,21.93,21.84,21.87,209600.0,7.1204,7.1367,7.1074,7.1171,209600.0
2006-07-19 10:55:00,21.85,21.92,21.83,21.89,114800.0,7.1106,7.1334,7.1041,7.1237,114800.0
2006-07-19 11:00:00,21.91,21.92,21.86,21.9,126800.0,7.1302,7.1334,7.1139,7.1269,126800.0
2006-07-19 11:05:00,21.9,21.9,21.85,21.87,112400.0,7.1269,7.1269,7.1106,7.1171,112400.0
2006-07-19 11:10:00,21.87,21.91,21.86,21.89,136000.0,7.1171,7.1302,7.1139,7.1237,136000.0
2006-07-19 11:15:00,21.89,21.95,21.87,21.93,131200.0,7.1237,7.1432,7.1171,7.1367,131200.0
2006-07-19 11:20:00,21.93,21.93,21.89,21.9,135600.0,7.1367,7.1367,7.1237,7.1269,135600.0
2006-07-19 11:25:00,21.9,21.91,21.88,21.89,81600.0,7.1269,7.1302,7.1204,7.1237,81600.0
2006-07-19 11:30:00,21.9,21.9,21.79,21.79,220000.0,7.1269,7.1269,7.0911,7.0911,220000.0
2006-07-19 11:35:00,21.78,21.82,21.76,21.79,224000.0,7.0879,7.1009,7.0814,7.0911,224000.0
2006-07-19 11:40:00,21.78,21.81,21.77,21.81,156400.0,7.0879,7.0976,7.0846,7.0976,156400.0
2006-07-19 11:45:00,21.81,21.84,21.78,21.83,172000.0,7.0976,7.1074,7.0879,7.1041,172000.0
2006-07-19 11:50:00,21.84,21.85,21.78,21.79,108000.0,7.1074,7.1106,7.0879,7.0911,108000.0
2006-07-19 11:55:00,21.79,21.81,21.77,21.8,84400.0,7.0911,7.0976,7.0846,7.0944,84400.0
2006-07-19 12:00:00,21.8,21.82,21.78,21.8,128800.0,7.0944,7.1009,7.0879,7.0944,128800.0
2006-07-19 12:05:00,21.78,21.84,21.78,21.81,80000.0,7.0879,7.1074,7.0879,7.0976,80000.0
2006-07-19 12:10:00,21.8,21.85,21.78,21.84,86800.0,7.0944,7.1106,7.0879,7.1074,86800.0
2006-07-19 12:15:00,21.83,21.84,21.79,21.8,78400.0,7.1041,7.1074,7.0911,7.0944,78400.0
2006-07-19 12:20:00,21.81,21.84,21.8,21.84,104400.0,7.0976,7.1074,7.0944,7.1074,104400.0
2006-07-19 12:25:00,21.81,21.86,21.8,21.84,88400.0,7.0976,7.1139,7.0944,7.1074,88400.0
2006-07-19 12:30:00,21.86,21.86,21.81,21.84,61200.0,7.1139,7.1139,7.0976,7.1074,61200.0
2006-07-19 12:35:00,21.84,21.88,21.83,21.87,119600.0,7.1074,7.1204,7.1041,7.1171,119600.0
2006-07-19 12:40:00,21.87,21.9,21.86,21.86,85600.0,7.1171,7.1269,7.1139,7.1139,85600.0
2006-07-19 12:45:00,21.86,21.9,21.86,21.9,66800.0,7.1139,7.1269,7.1139,7.1269,66800.0
2006-07-19 12:50:00,21.87,21.89,21.85,21.88,120400.0,7.1171,7.1237,7.1106,7.1204,120400.0
2006-07-19 12:55:00,21.89,21.93,21.87,21.9,111600.0,7.1237,7.1367,7.1171,7.1269,111600.0
2006-07-19 13:00:00,21.9,21.95,21.9,21.95,83600.0,7.1269,7.1432,7.1269,7.1432,83600.0
2006-07-19 13:05:00,21.95,21.96,21.91,21.96,116000.0,7.1432,7.1464,7.1302,7.1464,116000.0
2006-07-19 13:10:00,21.96,22.05,21.96,22.03,260400.0,7.1464,7.1757,7.1464,7.1692,260400.0
2006-07-19 13:15:00,22.04,22.06,22.02,22.02,194000.0,7.1725,7.179,7.166,7.166,194000.0
2006-07-19 13:20:00,22.0,22.06,21.99,22.05,134000.0,7.1595,7.179,7.1562,7.1757,134000.0
2006-07-19 13:25:00,22.05,22.13,22.05,22.06,148400.0,7.1757,7.2018,7.1757,7.179,148400.0
2006-07-19 13:30:00,22.04,22.06,22.02,22.05,173600.0,7.1725,7.179,7.166,7.1757,173600.0
2006-07-19 13:35:00,22.05,22.05,21.96,21.99,275200.0,7.1757,7.1757,7.1464,7.1562,275200.0
2006-07-19 13:40:00,21.99,21.99,21.94,21.95,110400.0,7.1562,7.1562,7.1399,7.1432,110400.0
2006-07-19 13:45:00,21.96,21.97,21.94,21.95,144400.0,7.1464,7.1497,7.1399,7.1432,144400.0
2006-07-19 13:50:00,21.95,21.95,21.93,21.95,56400.0,7.1432,7.1432,7.1367,7.1432,56400.0
2006-07-19 13:55:00,21.95,21.98,21.94,21.97,64000.0,7.1432,7.1529,7.1399,7.1497,64000.0
2006-07-19 14:00:00,21.96,21.99,21.95,21.97,80400.0,7.1464,7.1562,7.1432,7.1497,80400.0
2006-07-19 14:05:00,21.97,21.98,21.93,21.96,126400.0,7.1497,7.1529,7.1367,7.1464,126400.0
2006-07-19 14:10:00,21.94,21.99,21.94,21.95,175600.0,7.1399,7.1562,7.1399,7.1432,175600.0
2006-07-19 14:15:00,21.94,21.96,21.93,21.96,133200.0,7.1399,7.1464,7.1367,7.1464,133200.0
2006-07-19 14:20:00,21.96,21.99,21.95,21.99,139600.0,7.1464,7.1562,7.1432,7.1562,139600.0
2006-07-19 14:25:00,21.99,22.02,21.98,22.0,225600.0,7.1562,7.166,7.1529,7.1595,225600.0
2006-07-19 14:30:00,22.0,22.03,21.99,22.0,113200.0,7.1595,7.1692,7.1562,7.1595,113200.0
2006-07-19 14:35:00,22.0,22.06,21.97,22.06,157200.0,7.1595,7.179,7.1497,7.179,157200.0
2006-07-19 14:40:00,22.06,22.09,22.04,22.04,182000.0,7.179,7.1887,7.1725,7.1725,182000.0
2006-07-19 14:45:00,22.03,22.1,22.03,22.06,121600.0,7.1692,7.192,7.1692,7.179,121600.0
2006-07-19 14:50:00,22.06,22.07,22.04,22.05,194800.0,7.179,7.1822,7.1725,7.1757,194800.0
2006-07-19 14:55:00,22.05,22.05,22.03,22.05,219200.0,7.1757,7.1757,7.1692,7.1757,219200.0
2006-07-19 15:00:00,22.05,22.07,22.03,22.07,148400.0,7.1757,7.1822,7.1692,7.1822,148400.0
2006-07-19 15:05:00,22.07,22.11,22.06,22.08,325200.0,7.1822,7.1953,7.179,7.1855,325200.0
2006-07-19 15:10:00,22.08,22.1,22.07,22.07,184400.0,7.1855,7.192,7.1822,7.1822,184400.0
2006-07-19 15:15:00,22.07,22.11,22.06,22.09,198400.0,7.1822,7.1953,7.179,7.1887,198400.0
2006-07-19 15:20:00,22.09,22.11,22.06,22.1,387600.0,7.1887,7.1953,7.179,7.192,387600.0
2006-07-19 15:25:00,22.1,22.11,22.08,22.11,176000.0,7.192,7.1953,7.1855,7.1953,176000.0
2006-07-19 15:30:00,22.12,22.15,22.11,22.13,257200.0,7.1985,7.2083,7.1953,7.2018,257200.0
2006-07-19 15:35:00,22.13,22.14,22.06,22.07,238800.0,7.2018,7.205,7.179,7.1822,238800.0
2006-07-19 15:40:00,22.07,22.1,22.03,22.05,252400.0,7.1822,7.192,7.1692,7.1757,252400.0
2006-07-19 15:45:00,22.05,22.05,21.98,22.01,278000.0,7.1757,7.1757,7.1529,7.1627,278000.0
2006-07-19 15:50:00,22.01,22.02,21.98,21.98,344800.0,7.1627,7.166,7.1529,7.1529,344800.0
2006-07-19 15:55:00,21.99,22.05,21.96,22.02,606000.0,7.1562,7.1757,7.1464,7.166,606000.0
2006-07-20 09:30:00,22.22,22.24,22.17,22.23,242800.0,7.231,7.2376,7.2148,7.2343,242800.0
2006-07-20 09:35:00,22.22,22.22,22.11,22.17,182800.0,7.231,7.231,7.1953,7.2148,182800.0
2006-07-20 09:40:00,22.16,22.17,22.05,22.05,146800.0,7.2115,7.2148,7.1757,7.1757,146800.0
2006-07-20 09:45:00,22.07,22.07,21.93,22.02,208000.0,7.1822,7.1822,7.1367,7.166,208000.0
2006-07-20 09:50:00,22.02,22.06,21.75,21.85,277600.0,7.166,7.179,7.0781,7.1106,277600.0
2006-07-20 09:55:00,21.87,21.93,21.75,21.81,146000.0,7.1171,7.1367,7.0781,7.0976,146000.0
2006-07-20 10:00:00,21.81,21.82,21.75,21.75,123600.0,7.0976,7.1009,7.0781,7.0781,123600.0
2006-07-20 10:05:00,21.75,21.77,21.66,21.7,131600.0,7.0781,7.0846,7.0488,7.0618,131600.0
2006-07-20 10:10:00,21.7,21.76,21.63,21.75,136000.0,7.0618,7.0814,7.039,7.0781,136000.0
2006-07-20 10:15:00,21.75,21.77,21.67,21.68,81200.0,7.0781,7.0846,7.0521,7.0553,81200.0
2006-07-20 10:20:00,21.68,21.77,21.67,21.74,185600.0,7.0553,7.0846,7.0521,7.0748,185600.0
2006-07-20 10:25:00,21.73,21.78,21.72,21.77,93600.0,7.0716,7.0879,7.0683,7.0846,93600.0
2006-07-20 10:30:00,21.77,21.81,21.75,21.79,170000.0,7.0846,7.0976,7.0781,7.0911,170000.0
2006-07-20 10:35:00,21.8,21.93,21.8,21.85,146400.0,7.0944,7.1367,7.0944,7.1106,146400.0
2006-07-20 10:40:00,21.83,21.85,21.78,21.78,35200.0,7.1041,7.1106,7.0879,7.0879,35200.0
2006-07-20 10:45:00,21.78,21.79,21.75,21.77,152400.0,7.0879,7.0911,7.0781,7.0846,152400.0
2006-07-20 10:50:00,21.78,21.81,21.75,21.78,57200.0,7.0879,7.0976,7.0781,7.0879,57200.0
2006-07-20 10:55:00,21.78,21.83,21.77,21.83,88800.0,7.0879,7.1041,7.0846,7.1041,88800.0
2006-07-20 11:00:00,21.84,21.91,21.83,21.83,99200.0,7.1074,7.1302,7.1041,7.1041,99200.0
2006-07-20 11:05:00,21.82,21.86,21.81,21.86,84000.0,7.1009,7.1139,7.0976,7.1139,84000.0
2006-07-20 11:10:00,21.86,21.9,21.82,21.85,76000.0,7.1139,7.1269,7.1009,7.1106,76000.0
2006-07-20 11:15:00,21.85,21.85,21.77,21.78,94400.0,7.1106,7.1106,7.0846,7.0879,94400.0
2006-07-20 11:20:00,21.78,21.82,21.7,21.7,111600.0,7.0879,7.1009,7.0618,7.0618,111600.0
2006-07-20 11:25:00,21.7,21.73,21.68,21.7,104000.0,7.0618,7.0716,7.0553,7.0618,104000.0
2006-07-20 11:30:00,21.69,21.73,21.67,21.68,52400.0,7.0586,7.0716,7.0521,7.0553,52400.0
2006-07-20 11:35:00,21.68,21.75,21.68,21.75,49200.0,7.0553,7.0781,7.0553,7.0781,49200.0
2006-07-20 11:40:00,21.75,21.78,21.72,21.77,140400.0,7.0781,7.0879,7.0683,7.0846,140400.0
2006-07-20 11:45:00,21.77,21.83,21.75,21.79,72800.0,7.0846,7.1041,7.0781,7.0911,72800.0
2006-07-20 11:50:00,21.8,21.83,21.77,21.78,57600.0,7.0944,7.1041,7.0846,7.0879,57600.0
2006-07-20 11:55:00,21.78,21.78,21.72,21.73,43200.0,7.0879,7.0879,7.0683,7.0716,43200.0
2006-07-20 12:00:00,21.75,21.75,21.68,21.7,65600.0,7.0781,7.0781,7.0553,7.0618,65600.0
2006-07-20 12:05:00,21.7,21.73,21.67,21.73,55600.0,7.0618,7.0716,7.0521,7.0716,55600.0
2006-07-20 12:10:00,21.73,21.74,21.65,21.67,61600.0,7.0716,7.0748,7.0456,7.0521,61600.0
2006-07-20 12:15:00,21.67,21.7,21.66,21.67,60400.0,7.0521,7.0618,7.0488,7.0521,60400.0
2006-07-20 12:20:00,21.66,21.7,21.63,21.7,101200.0,7.0488,7.0618,7.039,7.0618,101200.0
2006-07-20 12:25:00,21.69,21.71,21.66,21.67,113600.0,7.0586,7.0651,7.0488,7.0521,113600.0
2006-07-20 12:30:00,21.65,21.65,21.6,21.6,47600.0,7.0456,7.0456,7.0293,7.0293,47600.0
2006-07-20 12:35:00,21.6,21.61,21.58,21.6,81200.0,7.0293,7.0325,7.0228,7.0293,81200.0
2006-07-20 12:40:00,21.6,21.61,21.6,21.61,21600.0,7.0293,7.0325,7.0293,7.0325,21600.0
2006-07-20 12:45:00,21.61,21.66,21.61,21.65,31200.0,7.0325,7.0488,7.0325,7.0456,31200.0
2006-07-20 12:50:00,21.66,21.67,21.64,21.65,34000.0,7.0488,7.0521,7.0423,7.0456,34000.0
2006-07-20 12:55:00,21.65,21.65,21.62,21.62,30800.0,7.0456,7.0456,7.0358,7.0358,30800.0
2006-07-20 13:00:00,21.64,21.69,21.63,21.63,84400.0,7.0423,7.0586,7.039,7.039,84400.0
2006-07-20 13:05:00,21.62,21.64,21.59,21.64,38800.0,7.0358,7.0423,7.026,7.0423,38800.0
2006-07-20 13:10:00,21.64,21.66,21.61,21.63,28000.0,7.0423,7.0488,7.0325,7.039,28000.0
2006-07-20 13:15:00,21.63,21.66,21.61,21.66,32400.0,7.039,7.0488,7.0325,7.0488,32400.0
2006-07-20 13:20:00,21.66,21.68,21.65,21.67,40400.0,7.0488,7.0553,7.0456,7.0521,40400.0
2006-07-20 13:25:00,21.66,21.67,21.64,21.66,33600.0,7.0488,7.0521,7.0423,7.0488,33600.0
2006-07-20 13:30:00,21.66,21.67,21.66,21.66,24000.0,7.0488,7.0521,7.0488,7.0488,24000.0
2006-07-20 13:35:00,21.68,21.7,21.64,21.64,57600.0,7.0553,7.0618,7.0423,7.0423,57600.0
2006-07-20 13:40:00,21.65,21.65,21.56,21.56,63200.0,7.0456,7.0456,7.0163,7.0163,63200.0
2006-07-20 13:45:00,21.57,21.58,21.52,21.57,99600.0,7.0195,7.0228,7.0032,7.0195,99600.0
2006-07-20 13:50:00,21.58,21.6,21.56,21.58,58400.0,7.0228,7.0293,7.0163,7.0228,58400.0
2006-07-20 13:55:00,21.58,21.6,21.55,21.55,54000.0,7.0228,7.0293,7.013,7.013,54000.0
2006-07-20 14:00:00,21.55,21.65,21.55,21.56,132000.0,7.013,7.0456,7.013,7.0163,132000.0
2006-07-20 14:05:00,21.58,21.58,21.46,21.46,248400.0,7.0228,7.0228,6.9837,6.9837,248400.0
2006-07-20 14:10:00,21.46,21.61,21.46,21.55,147200.0,6.9837,7.0325,6.9837,7.013,147200.0
2006-07-20 14:15:00,21.55,21.58,21.53,21.57,148000.0,7.013,7.0228,7.0065,7.0195,148000.0
2006-07-20 14:20:00,21.57,21.57,21.53,21.56,42400.0,7.0195,7.0195,7.0065,7.0163,42400.0
2006-07-20 14:25:00,21.54,21.56,21.5,21.52,61200.0,7.0098,7.0163,6.9967,7.0032,61200.0
2006-07-20 14:30:00,21.52,21.55,21.51,21.55,67600.0,7.0032,7.013,7.0,7.013,67600.0
2006-07-20 14:35:00,21.55,21.57,21.48,21.52,218800.0,7.013,7.0195,6.9902,7.0032,218800.0
2006-07-20 14:40:00,21.52,21.55,21.49,21.55,173200.0,7.0032,7.013,6.9935,7.013,173200.0
2006-07-20 14:45:00,21.55,21.63,21.54,21.63,174400.0,7.013,7.039,7.0098,7.039,174400.0
2006-07-20 14:50:00,21.61,21.63,21.52,21.53,94000.0,7.0325,7.039,7.0032,7.0065,94000.0
2006-07-20 14:55:00,21.52,21.53,21.49,21.52,127200.0,7.0032,7.0065,6.9935,7.0032,127200.0
2006-07-20 15:00:00,21.49,21.53,21.49,21.52,122800.0,6.9935,7.0065,6.9935,7.0032,122800.0
2006-07-20 15:05:00,21.52,21.58,21.51,21.54,117200.0,7.0032,7.0228,7.0,7.0098,117200.0
2006-07-20 15:10:00,21.54,21.56,21.53,21.56,84000.0,7.0098,7.0163,7.0065,7.0163,84000.0
2006-07-20 15:15:00,21.56,21.66,21.55,21.59,157600.0,7.0163,7.0488,7.013,7.026,157600.0
2006-07-20 15:20:00,21.58,21.58,21.52,21.53,158400.0,7.0228,7.0228,7.0032,7.0065,158400.0
2006-07-20 15:25:00,21.53,21.54,21.47,21.54,184000.0,7.0065,7.0098,6.987,7.0098,184000.0
2006-07-20 15:30:00,21.53,21.53,21.46,21.48,212400.0,7.0065,7.0065,6.9837,6.9902,212400.0
2006-07-20 15:35:00,21.49,21.5,21.45,21.47,157600.0,6.9935,6.9967,6.9805,6.987,157600.0
2006-07-20 15:40:00,21.46,21.47,21.45,21.45,259200.0,6.9837,6.987,6.9805,6.9805,259200.0
2006-07-20 15:45:00,21.44,21.5,21.39,21.47,226800.0,6.9772,6.9967,6.9609,6.987,226800.0
2006-07-20 15:50:00,21.47,21.48,21.39,21.4,217600.0,6.987,6.9902,6.9609,6.9642,217600.0
2006-07-20 15:55:00,21.4,21.42,21.38,21.4,327200.0,6.9642,6.9707,6.9577,6.9642,327200.0
2006-07-21 09:30:00,21.48,21.61,21.42,21.42,136400.0,6.9902,7.0325,6.9707,6.9707,136400.0
2006-07-21 09:35:00,21.42,21.46,21.31,21.32,107200.0,6.9707,6.9837,6.9349,6.9382,107200.0
2006-07-21 09:40:00,21.32,21.43,21.31,21.42,110400.0,6.9382,6.974,6.9349,6.9707,110400.0
2006-07-21 09:45:00,21.43,21.44,21.26,21.27,145600.0,6.974,6.9772,6.9186,6.9219,145600.0
2006-07-21 09:50:00,21.28,21.33,21.28,21.33,138800.0,6.9251,6.9414,6.9251,6.9414,138800.0
2006-07-21 09:55:00,21.3,21.35,21.29,21.34,183200.0,6.9317,6.9479,6.9284,6.9447,183200.0
2006-07-21 10:00:00,21.33,21.33,21.26,21.27,161600.0,6.9414,6.9414,6.9186,6.9219,161600.0
2006-07-21 10:05:00,21.27,21.3,21.26,21.29,138000.0,6.9219,6.9317,6.9186,6.9284,138000.0
2006-07-21 10:10:00,21.28,21.29,21.24,21.25,125200.0,6.9251,6.9284,6.9121,6.9154,125200.0
2006-07-21 10:15:00,21.25,21.29,21.21,21.27,124000.0,6.9154,6.9284,6.9024,6.9219,124000.0
2006-07-21 10:20:00,21.28,21.3,21.26,21.28,234000.0,6.9251,6.9317,6.9186,6.9251,234000.0
2006-07-21 10:25:00,21.29,21.3,21.24,21.25,104000.0,6.9284,6.9317,6.9121,6.9154,104000.0
2006-07-21 10:30:00,21.24,21.25,21.17,21.21,142800.0,6.9121,6.9154,6.8893,6.9024,142800.0
2006-07-21 10:35:00,21.22,21.33,21.21,21.32,173200.0,6.9056,6.9414,6.9024,6.9382,173200.0
2006-07-21 10:40:00,21.32,21.37,21.28,21.31,105600.0,6.9382,6.9544,6.9251,6.9349,105600.0
2006-07-21 10:45:00,21.33,21.35,21.29,21.33,125200.0,6.9414,6.9479,6.9284,6.9414,125200.0
2006-07-21 10:50:00,21.34,21.34,21.27,21.33,107200.0,6.9447,6.9447,6.9219,6.9414,107200.0
2006-07-21 10:55:00,21.33,21.39,21.33,21.34,172800.0,6.9414,6.9609,6.9414,6.9447,172800.0
2006-07-21 11:00:00,21.34,21.35,21.31,21.33,59200.0,6.9447,6.9479,6.9349,6.9414,59200.0
2006-07-21 11:05:00,21.33,21.33,21.27,21.27,127600.0,6.9414,6.9414,6.9219,6.9219,127600.0
2006-07-21 11:10:00,21.28,21.31,21.26,21.27,30800.0,6.9251,6.9349,6.9186,6.9219,30800.0
2006-07-21 11:15:00,21.26,21.29,21.26,21.27,56000.0,6.9186,6.9284,6.9186,6.9219,56000.0
2006-07-21 11:20:00,21.25,21.28,21.25,21.25,85600.0,6.9154,6.9251,6.9154,6.9154,85600.0
2006-07-21 11:25:00,21.25,21.29,21.24,21.25,58400.0,6.9154,6.9284,6.9121,6.9154,58400.0
2006-07-21 11:30:00,21.25,21.29,21.25,21.25,85600.0,6.9154,6.9284,6.9154,6.9154,85600.0
2006-07-21 11:35:00,21.26,21.28,21.25,21.25,72000.0,6.9186,6.9251,6.9154,6.9154,72000.0
2006-07-21 11:40:00,21.26,21.26,21.22,21.22,98800.0,6.9186,6.9186,6.9056,6.9056,98800.0
2006-07-21 11:45:00,21.23,21.25,21.22,21.23,65600.0,6.9089,6.9154,6.9056,6.9089,65600.0
2006-07-21 11:50:00,21.23,21.28,21.22,21.27,112400.0,6.9089,6.9251,6.9056,6.9219,112400.0
2006-07-21 11:55:00,21.27,21.3,21.25,21.27,56400.0,6.9219,6.9317,6.9154,6.9219,56400.0
2006-07-21 12:00:00,21.26,21.26,21.21,21.21,70400.0,6.9186,6.9186,6.9024,6.9024,70400.0
2006-07-21 12:05:00,21.21,21.24,21.21,21.21,54400.0,6.9024,6.9121,6.9024,6.9024,54400.0
2006-07-21 12:10:00,21.21,21.23,21.19,21.23,83200.0,6.9024,6.9089,6.8959,6.9089,83200.0
2006-07-21 12:15:00,21.22,21.23,21.19,21.23,75200.0,6.9056,6.9089,6.8959,6.9089,75200.0
2006-07-21 12:20:00,21.22,21.24,21.18,21.2,53600.0,6.9056,6.9121,6.8926,6.8991,53600.0
2006-07-21 12:25:00,21.2,21.22,21.19,21.2,61200.0,6.8991,6.9056,6.8959,6.8991,61200.0
2006-07-21 12:30:00,21.2,21.22,21.19,21.19,59200.0,6.8991,6.9056,6.8959,6.8959,59200.0
2006-07-21 12:35:00,21.19,21.2,21.17,21.19,211200.0,6.8959,6.8991,6.8893,6.8959,211200.0
2006-07-21 12:40:00,21.19,21.2,21.17,21.17,99600.0,6.8959,6.8991,6.8893,6.8893,99600.0
2006-07-21 12:45:00,21.17,21.18,21.13,21.13,181600.0,6.8893,6.8926,6.8763,6.8763,181600.0
2006-07-21 12:50:00,21.13,21.13,21.08,21.09,155200.0,6.8763,6.8763,6.8601,6.8633,155200.0
2006-07-21 12:55:00,21.08,21.11,21.06,21.1,90800.0,6.8601,6.8698,6.8536,6.8666,90800.0
2006-07-21 13:00:00,21.09,21.1,21.06,21.06,50000.0,6.8633,6.8666,6.8536,6.8536,50000.0
2006-07-21 13:05:00,21.06,21.14,21.06,21.11,53200.0,6.8536,6.8796,6.8536,6.8698,53200.0
2006-07-21 13:10:00,21.12,21.16,21.11,21.11,75200.0,6.8731,6.8861,6.8698,6.8698,75200.0
2006-07-21 13:15:00,21.12,21.13,21.09,21.1,56000.0,6.8731,6.8763,6.8633,6.8666,56000.0
2006-07-21 13:20:00,21.1,21.13,21.08,21.09,50400.0,6.8666,6.8763,6.8601,6.8633,50400.0
2006-07-21 13:25:00,21.09,21.14,21.09,21.11,112000.0,6.8633,6.8796,6.8633,6.8698,112000.0
2006-07-21 13:30:00,21.11,21.15,21.11,21.13,40400.0,6.8698,6.8828,6.8698,6.8763,40400.0
2006-07-21 13:35:00,21.13,21.16,21.11,21.14,43200.0,6.8763,6.8861,6.8698,6.8796,43200.0
2006-07-21 13:40:00,21.13,21.18,21.11,21.15,122800.0,6.8763,6.8926,6.8698,6.8828,122800.0
2006-07-21 13:45:00,21.16,21.19,21.14,21.16,78800.0,6.8861,6.8959,6.8796,6.8861,78800.0
2006-07-21 13:50:00,21.16,21.2,21.13,21.14,25600.0,6.8861,6.8991,6.8763,6.8796,25600.0
2006-07-21 13:55:00,21.15,21.16,21.1,21.11,72800.0,6.8828,6.8861,6.8666,6.8698,72800.0
2006-07-21 14:00:00,21.1,21.12,21.09,21.1,53600.0,6.8666,6.8731,6.8633,6.8666,53600.0
2006-07-21 14:05:00,21.1,21.12,21.1,21.1,43600.0,6.8666,6.8731,6.8666,6.8666,43600.0
2006-07-21 14:10:00,21.11,21.12,21.1,21.1,33600.0,6.8698,6.8731,6.8666,6.8666,33600.0
2006-07-21 14:15:00,21.09,21.1,21.08,21.1,63600.0,6.8633,6.8666,6.8601,6.8666,63600.0
2006-07-21 14:20:00,21.1,21.12,21.08,21.1,76400.0,6.8666,6.8731,6.8601,6.8666,76400.0
2006-07-21 14:25:00,21.1,21.15,21.1,21.15,48400.0,6.8666,6.8828,6.8666,6.8828,48400.0
2006-07-21 14:30:00,21.15,21.15,21.1,21.12,30400.0,6.8828,6.8828,6.8666,6.8731,30400.0
2006-07-21 14:35:00,21.11,21.13,21.11,21.12,39600.0,6.8698,6.8763,6.8698,6.8731,39600.0
2006-07-21 14:40:00,21.13,21.13,21.09,21.1,30800.0,6.8763,6.8763,6.8633,6.8666,30800.0
2006-07-21 14:45:00,21.09,21.1,21.06,21.06,43200.0,6.8633,6.8666,6.8536,6.8536,43200.0
2006-07-21 14:50:00,21.07,21.09,21.04,21.08,111600.0,6.8568,6.8633,6.847,6.8601,111600.0
2006-07-21 14:55:00,21.08,21.11,21.06,21.1,70000.0,6.8601,6.8698,6.8536,6.8666,70000.0
2006-07-21 15:00:00,21.1,21.12,21.08,21.1,62000.0,6.8666,6.8731,6.8601,6.8666,62000.0
2006-07-21 15:05:00,21.11,21.11,21.09,21.1,52000.0,6.8698,6.8698,6.8633,6.8666,52000.0
2006-07-21 15:10:00,21.11,21.14,21.09,21.14,84800.0,6.8698,6.8796,6.8633,6.8796,84800.0
2006-07-21 15:15:00,21.14,21.14,21.08,21.09,115200.0,6.8796,6.8796,6.8601,6.8633,115200.0
2006-07-21 15:20:00,21.09,21.11,21.07,21.09,84400.0,6.8633,6.8698,6.8568,6.8633,84400.0
2006-07-21 15:25:00,21.09,21.1,21.08,21.09,55200.0,6.8633,6.8666,6.8601,6.8633,55200.0
2006-07-21 15:30:00,21.09,21.13,21.09,21.12,135600.0,6.8633,6.8763,6.8633,6.8731,135600.0
2006-07-21 15:35:00,21.12,21.13,21.09,21.1,135200.0,6.8731,6.8763,6.8633,6.8666,135200.0
2006-07-21 15:40:00,21.1,21.1,21.08,21.1,186400.0,6.8666,6.8666,6.8601,6.8666,186400.0
2006-07-21 15:45:00,21.1,21.12,21.09,21.11,201200.0,6.8666,6.8731,6.8633,6.8698,201200.0
2006-07-21 15:50:00,21.11,21.12,21.08,21.1,186000.0,6.8698,6.8731,6.8601,6.8666,186000.0
2006-07-21 15:55:00,21.08,21.16,21.08,21.16,431600.0,6.8601,6.8861,6.8601,6.8861,431600.0
2006-07-24 09:30:00,21.43,21.47,21.32,21.43,195200.0,6.974,6.987,6.9382,6.974,195200.0
2006-07-24 09:35:00,21.43,21.48,21.4,21.43,165200.0,6.974,6.9902,6.9642,6.974,165200.0
2006-07-24 09:40:00,21.44,21.51,21.41,21.46,292800.0,6.9772,7.0,6.9675,6.9837,292800.0
2006-07-24 09:45:00,21.49,21.54,21.49,21.51,214400.0,6.9935,7.0098,6.9935,7.0,214400.0
2006-07-24 09:50:00,21.51,21.56,21.47,21.47,210800.0,7.0,7.0163,6.987,6.987,210800.0
2006-07-24 09:55:00,21.47,21.49,21.44,21.46,130000.0,6.987,6.9935,6.9772,6.9837,130000.0
2006-07-24 10:00:00,21.45,21.48,21.44,21.44,224800.0,6.9805,6.9902,6.9772,6.9772,224800.0
2006-07-24 10:05:00,21.45,21.48,21.4,21.46,229200.0,6.9805,6.9902,6.9642,6.9837,229200.0
2006-07-24 10:10:00,21.46,21.53,21.44,21.49,117200.0,6.9837,7.0065,6.9772,6.9935,117200.0
2006-07-24 10:15:00,21.5,21.56,21.49,21.52,120800.0,6.9967,7.0163,6.9935,7.0032,120800.0
2006-07-24 10:20:00,21.5,21.6,21.5,21.56,348400.0,6.9967,7.0293,6.9967,7.0163,348400.0
2006-07-24 10:25:00,21.56,21.59,21.51,21.52,176800.0,7.0163,7.026,7.0,7.0032,176800.0
2006-07-24 10:30:00,21.54,21.59,21.54,21.59,101200.0,7.0098,7.026,7.0098,7.026,101200.0
2006-07-24 10:35:00,21.59,21.6,21.56,21.58,113600.0,7.026,7.0293,7.0163,7.0228,113600.0
2006-07-24 10:40:00,21.58,21.6,21.52,21.54,65600.0,7.0228,7.0293,7.0032,7.0098,65600.0
2006-07-24 10:45:00,21.52,21.59,21.52,21.59,82000.0,7.0032,7.026,7.0032,7.026,82000.0
2006-07-24 10:50:00,21.59,21.64,21.58,21.63,214000.0,7.026,7.0423,7.0228,7.039,214000.0
2006-07-24 10:55:00,21.62,21.67,21.61,21.61,128000.0,7.0358,7.0521,7.0325,7.0325,128000.0
2006-07-24 11:00:00,21.61,21.63,21.56,21.56,207200.0,7.0325,7.039,7.0163,7.0163,207200.0
2006-07-24 11:05:00,21.57,21.61,21.56,21.57,138000.0,7.0195,7.0325,7.0163,7.0195,138000.0
2006-07-24 11:10:00,21.58,21.59,21.55,21.58,332800.0,7.0228,7.026,7.013,7.0228,332800.0
2006-07-24 11:15:00,21.57,21.61,21.54,21.6,126800.0,7.0195,7.0325,7.0098,7.0293,126800.0
2006-07-24 11:20:00,21.6,21.65,21.58,21.65,206400.0,7.0293,7.0456,7.0228,7.0456,206400.0
2006-07-24 11:25:00,21.66,21.68,21.63,21.65,211600.0,7.0488,7.0553,7.039,7.0456,211600.0
2006-07-24 11:30:00,21.65,21.67,21.61,21.65,220800.0,7.0456,7.0521,7.0325,7.0456,220800.0
2006-07-24 11:35:00,21.64,21.68,21.63,21.65,158400.0,7.0423,7.0553,7.039,7.0456,158400.0
2006-07-24 11:40:00,21.65,21.69,21.64,21.68,104800.0,7.0456,7.0586,7.0423,7.0553,104800.0
2006-07-24 11:45:00,21.68,21.73,21.68,21.72,178000.0,7.0553,7.0716,7.0553,7.0683,178000.0
2006-07-24 11:50:00,21.72,21.8,21.7,21.78,198400.0,7.0683,7.0944,7.0618,7.0879,198400.0
2006-07-24 11:55:00,21.78,21.79,21.73,21.75,123600.0,7.0879,7.0911,7.0716,7.0781,123600.0
2006-07-24 12:00:00,21.75,21.76,21.71,21.72,48800.0,7.0781,7.0814,7.0651,7.0683,48800.0
2006-07-24 12:05:00,21.71,21.74,21.7,21.73,83600.0,7.0651,7.0748,7.0618,7.0716,83600.0
2006-07-24 12:10:00,21.72,21.73,21.7,21.72,49200.0,7.0683,7.0716,7.0618,7.0683,49200.0
2006-07-24 12:15:00,21.73,21.77,21.73,21.74,41200.0,7.0716,7.0846,7.0716,7.0748,41200.0
2006-07-24 12:20:00,21.74,21.79,21.74,21.78,59600.0,7.0748,7.0911,7.0748,7.0879,59600.0
2006-07-24 12:25:00,21.78,21.82,21.78,21.81,63200.0,7.0879,7.1009,7.0879,7.0976,63200.0
2006-07-24 12:30:00,21.81,21.82,21.78,21.79,49200.0,7.0976,7.1009,7.0879,7.0911,49200.0
2006-07-24 12:35:00,21.8,21.85,21.8,21.84,94800.0,7.0944,7.1106,7.0944,7.1074,94800.0
2006-07-24 12:40:00,21.85,21.87,21.84,21.86,76800.0,7.1106,7.1171,7.1074,7.1139,76800.0
2006-07-24 12:45:00,21.86,21.86,21.84,21.85,22800.0,7.1139,7.1139,7.1074,7.1106,22800.0
2006-07-24 12:50:00,21.84,21.86,21.82,21.83,74000.0,7.1074,7.1139,7.1009,7.1041,74000.0
2006-07-24 12:55:00,21.83,21.86,21.8,21.8,54800.0,7.1041,7.1139,7.0944,7.0944,54800.0
2006-07-24 13:00:00,21.8,21.86,21.79,21.86,58800.0,7.0944,7.1139,7.0911,7.1139,58800.0
2006-07-24 13:05:00,21.84,21.86,21.83,21.83,126800.0,7.1074,7.1139,7.1041,7.1041,126800.0
2006-07-24 13:10:00,21.84,21.85,21.81,21.84,67200.0,7.1074,7.1106,7.0976,7.1074,67200.0
2006-07-24 13:15:00,21.84,21.84,21.79,21.8,50000.0,7.1074,7.1074,7.0911,7.0944,50000.0
2006-07-24 13:20:00,21.81,21.84,21.81,21.83,132800.0,7.0976,7.1074,7.0976,7.1041,132800.0
2006-07-24 13:25:00,21.83,21.85,21.82,21.84,44400.0,7.1041,7.1106,7.1009,7.1074,44400.0
2006-07-24 13:30:00,21.84,21.85,21.82,21.84,135600.0,7.1074,7.1106,7.1009,7.1074,135600.0
2006-07-24 13:35:00,21.84,21.86,21.84,21.86,93600.0,7.1074,7.1139,7.1074,7.1139,93600.0
2006-07-24 13:40:00,21.86,21.9,21.85,21.86,158000.0,7.1139,7.1269,7.1106,7.1139,158000.0
2006-07-24 13:45:00,21.86,21.86,21.83,21.85,65600.0,7.1139,7.1139,7.1041,7.1106,65600.0
2006-07-24 13:50:00,21.85,21.89,21.85,21.88,80800.0,7.1106,7.1237,7.1106,7.1204,80800.0
2006-07-24 13:55:00,21.88,21.89,21.84,21.84,78000.0,7.1204,7.1237,7.1074,7.1074,78000.0
2006-07-24 14:00:00,21.86,21.9,21.86,21.88,31600.0,7.1139,7.1269,7.1139,7.1204,31600.0
2006-07-24 14:05:00,21.87,21.89,21.85,21.88,46000.0,7.1171,7.1237,7.1106,7.1204,46000.0
2006-07-24 14:10:00,21.89,21.89,21.82,21.83,65200.0,7.1237,7.1237,7.1009,7.1041,65200.0
2006-07-24 14:15:00,21.83,21.88,21.82,21.86,76400.0,7.1041,7.1204,7.1009,7.1139,76400.0
2006-07-24 14:20:00,21.86,21.87,21.85,21.86,161200.0,7.1139,7.1171,7.1106,7.1139,161200.0
2006-07-24 14:25:00,21.86,21.87,21.85,21.86,115200.0,7.1139,7.1171,7.1106,7.1139,115200.0
2006-07-24 14:30:00,21.86,21.92,21.85,21.9,146800.0,7.1139,7.1334,7.1106,7.1269,146800.0
2006-07-24 14:35:00,21.9,21.95,21.89,21.94,193600.0,7.1269,7.1432,7.1237,7.1399,193600.0
2006-07-24 14:40:00,21.93,21.97,21.91,21.97,140800.0,7.1367,7.1497,7.1302,7.1497,140800.0
2006-07-24 14:45:00,21.97,21.97,21.92,21.94,65200.0,7.1497,7.1497,7.1334,7.1399,65200.0
2006-07-24 14:50:00,21.95,22.0,21.93,21.99,92400.0,7.1432,7.1595,7.1367,7.1562,92400.0
2006-07-24 14:55:00,21.99,22.0,21.98,21.99,124000.0,7.1562,7.1595,7.1529,7.1562,124000.0
2006-07-24 15:00:00,21.99,22.06,21.98,22.05,98800.0,7.1562,7.179,7.1529,7.1757,98800.0
2006-07-24 15:05:00,22.04,22.09,22.04,22.09,134800.0,7.1725,7.1887,7.1725,7.1887,134800.0
2006-07-24 15:10:00,22.09,22.15,22.09,22.12,184400.0,7.1887,7.2083,7.1887,7.1985,184400.0
2006-07-24 15:15:00,22.14,22.14,22.1,22.13,94400.0,7.205,7.205,7.192,7.2018,94400.0
2006-07-24 15:20:00,22.13,22.18,22.13,22.16,140800.0,7.2018,7.218,7.2018,7.2115,140800.0
2006-07-24 15:25:00,22.16,22.21,22.15,22.19,233600.0,7.2115,7.2278,7.2083,7.2213,233600.0
2006-07-24 15:30:00,22.19,22.21,22.16,22.18,198000.0,7.2213,7.2278,7.2115,7.218,198000.0
2006-07-24 15:35:00,22.19,22.19,22.14,22.17,216800.0,7.2213,7.2213,7.205,7.2148,216800.0
2006-07-24 15:40:00,22.17,22.18,22.15,22.15,156800.0,7.2148,7.218,7.2083,7.2083,156800.0
2006-07-24 15:45:00,22.15,22.15,22.07,22.09,251600.0,7.2083,7.2083,7.1822,7.1887,251600.0
2006-07-24 15:50:00,22.08,22.11,22.05,22.07,300400.0,7.1855,7.1953,7.1757,7.1822,300400.0
2006-07-24 15:55:00,22.07,22.11,22.05,22.1,219600.0,7.1822,7.1953,7.1757,7.192,219600.0
2006-07-25 09:30:00,22.1,22.15,22.0,22.12,170800.0,7.192,7.2083,7.1595,7.1985,170800.0
2006-07-25 09:35:00,22.12,22.19,22.04,22.07,127200.0,7.1985,7.2213,7.1725,7.1822,127200.0
2006-07-25 09:40:00,22.07,22.08,21.97,21.99,158400.0,7.1822,7.1855,7.1497,7.1562,158400.0
2006-07-25 09:45:00,22.0,22.11,22.0,22.11,171600.0,7.1595,7.1953,7.1595,7.1953,171600.0
2006-07-25 09:50:00,22.09,22.12,22.05,22.09,90800.0,7.1887,7.1985,7.1757,7.1887,90800.0
2006-07-25 09:55:00,22.07,22.2,22.06,22.16,94400.0,7.1822,7.2245,7.179,7.2115,94400.0
2006-07-25 10:00:00,22.16,22.33,22.13,22.32,274000.0,7.2115,7.2668,7.2018,7.2636,274000.0
2006-07-25 10:05:00,22.32,22.44,22.28,22.43,248400.0,7.2636,7.3026,7.2506,7.2994,248400.0
2006-07-25 10:10:00,22.45,22.45,22.3,22.32,206800.0,7.3059,7.3059,7.2571,7.2636,206800.0
2006-07-25 10:15:00,22.31,22.38,22.29,22.33,172400.0,7.2603,7.2831,7.2538,7.2668,172400.0
2006-07-25 10:20:00,22.34,22.37,22.31,22.32,244800.0,7.2701,7.2799,7.2603,7.2636,244800.0
2006-07-25 10:25:00,22.32,22.35,22.29,22.31,95600.0,7.2636,7.2734,7.2538,7.2603,95600.0
2006-07-25 10:30:00,22.31,22.32,22.24,22.24,221600.0,7.2603,7.2636,7.2376,7.2376,221600.0
2006-07-25 10:35:00,22.24,22.24,22.1,22.12,113600.0,7.2376,7.2376,7.192,7.1985,113600.0
2006-07-25 10:40:00,22.11,22.13,22.03,22.06,170000.0,7.1953,7.2018,7.1692,7.179,170000.0
2006-07-25 10:45:00,22.08,22.08,22.04,22.05,179200.0,7.1855,7.1855,7.1725,7.1757,179200.0
2006-07-25 10:50:00,22.06,22.14,22.03,22.09,183600.0,7.179,7.205,7.1692,7.1887,183600.0
2006-07-25 10:55:00,22.08,22.11,22.08,22.11,73600.0,7.1855,7.1953,7.1855,7.1953,73600.0
2006-07-25 11:00:00,22.12,22.14,22.09,22.11,36400.0,7.1985,7.205,7.1887,7.1953,36400.0
2006-07-25 11:05:00,22.11,22.13,22.09,22.1,38800.0,7.1953,7.2018,7.1887,7.192,38800.0
2006-07-25 11:10:00,22.11,22.15,22.04,22.04,99200.0,7.1953,7.2083,7.1725,7.1725,99200.0
2006-07-25 11:15:00,22.05,22.05,21.98,22.0,104400.0,7.1757,7.1757,7.1529,7.1595,104400.0
2006-07-25 11:20:00,22.0,22.03,21.93,22.01,137600.0,7.1595,7.1692,7.1367,7.1627,137600.0
2006-07-25 11:25:00,22.02,22.09,22.01,22.07,66000.0,7.166,7.1887,7.1627,7.1822,66000.0
2006-07-25 11:30:00,22.07,22.07,22.03,22.03,66400.0,7.1822,7.1822,7.1692,7.1692,66400.0
2006-07-25 11:35:00,22.03,22.03,21.93,21.95,108000.0,7.1692,7.1692,7.1367,7.1432,108000.0
2006-07-25 11:40:00,21.94,21.95,21.87,21.88,111200.0,7.1399,7.1432,7.1171,7.1204,111200.0
2006-07-25 11:45:00,21.91,21.92,21.89,21.91,38400.0,7.1302,7.1334,7.1237,7.1302,38400.0
2006-07-25 11:50:00,21.91,21.96,21.88,21.89,70400.0,7.1302,7.1464,7.1204,7.1237,70400.0
2006-07-25 11:55:00,21.91,21.92,21.87,21.88,66000.0,7.1302,7.1334,7.1171,7.1204,66000.0
2006-07-25 12:00:00,21.86,21.87,21.83,21.86,98000.0,7.1139,7.1171,7.1041,7.1139,98000.0
2006-07-25 12:05:00,21.86,21.86,21.82,21.85,37600.0,7.1139,7.1139,7.1009,7.1106,37600.0
2006-07-25 12:10:00,21.84,21.89,21.84,21.89,51200.0,7.1074,7.1237,7.1074,7.1237,51200.0
2006-07-25 12:15:00,21.89,21.9,21.86,21.88,80800.0,7.1237,7.1269,7.1139,7.1204,80800.0
2006-07-25 12:20:00,21.88,21.95,21.87,21.93,51600.0,7.1204,7.1432,7.1171,7.1367,51600.0
2006-07-25 12:25:00,21.92,21.94,21.89,21.93,37200.0,7.1334,7.1399,7.1237,7.1367,37200.0
2006-07-25 12:30:00,21.93,21.98,21.9,21.97,102000.0,7.1367,7.1529,7.1269,7.1497,102000.0
2006-07-25 12:35:00,21.97,22.0,21.96,21.98,43600.0,7.1497,7.1595,7.1464,7.1529,43600.0
2006-07-25 12:40:00,21.99,22.01,21.98,22.0,18000.0,7.1562,7.1627,7.1529,7.1595,18000.0
2006-07-25 12:45:00,21.99,22.01,21.98,22.0,46800.0,7.1562,7.1627,7.1529,7.1595,46800.0
2006-07-25 12:50:00,22.0,22.0,21.97,21.97,42400.0,7.1595,7.1595,7.1497,7.1497,42400.0
2006-07-25 12:55:00,21.97,22.0,21.97,21.99,10800.0,7.1497,7.1595,7.1497,7.1562,10800.0
2006-07-25 13:00:00,21.98,21.98,21.96,21.97,20000.0,7.1529,7.1529,7.1464,7.1497,20000.0
2006-07-25 13:05:00,21.95,21.96,21.92,21.95,34400.0,7.1432,7.1464,7.1334,7.1432,34400.0
2006-07-25 13:10:00,21.94,22.01,21.94,21.98,24000.0,7.1399,7.1627,7.1399,7.1529,24000.0
2006-07-25 13:15:00,21.98,22.04,21.98,22.01,28800.0,7.1529,7.1725,7.1529,7.1627,28800.0
2006-07-25 13:20:00,22.02,22.04,22.01,22.02,68400.0,7.166,7.1725,7.1627,7.166,68400.0
2006-07-25 13:25:00,22.02,22.02,22.0,22.02,6400.0,7.166,7.166,7.1595,7.166,6400.0
2006-07-25 13:30:00,22.03,22.08,22.01,22.06,54000.0,7.1692,7.1855,7.1627,7.179,54000.0
2006-07-25 13:35:00,22.06,22.06,22.0,22.01,47200.0,7.179,7.179,7.1595,7.1627,47200.0
2006-07-25 13:40:00,22.01,22.04,21.98,22.01,67600.0,7.1627,7.1725,7.1529,7.1627,67600.0
2006-07-25 13:45:00,22.01,22.01,21.98,22.0,48000.0,7.1627,7.1627,7.1529,7.1595,48000.0
2006-07-25 13:50:00,22.0,22.0,21.99,21.99,72000.0,7.1595,7.1595,7.1562,7.1562,72000.0
2006-07-25 13:55:00,22.0,22.01,21.98,22.0,80400.0,7.1595,7.1627,7.1529,7.1595,80400.0
2006-07-25 14:00:00,22.0,22.06,21.98,21.98,97200.0,7.1595,7.179,7.1529,7.1529,97200.0
2006-07-25 14:05:00,21.98,22.0,21.98,22.0,42800.0,7.1529,7.1595,7.1529,7.1595,42800.0
2006-07-25 14:10:00,22.0,22.03,21.97,21.99,72000.0,7.1595,7.1692,7.1497,7.1562,72000.0
2006-07-25 14:15:00,21.96,21.98,21.93,21.98,50000.0,7.1464,7.1529,7.1367,7.1529,50000.0
2006-07-25 14:20:00,21.98,22.03,21.96,22.0,22400.0,7.1529,7.1692,7.1464,7.1595,22400.0
2006-07-25 14:25:00,22.01,22.03,21.97,22.03,38800.0,7.1627,7.1692,7.1497,7.1692,38800.0
2006-07-25 14:30:00,22.02,22.06,22.02,22.06,52800.0,7.166,7.179,7.166,7.179,52800.0
2006-07-25 14:35:00,22.06,22.09,22.02,22.06,73200.0,7.179,7.1887,7.166,7.179,73200.0
2006-07-25 14:40:00,22.06,22.06,22.02,22.04,42000.0,7.179,7.179,7.166,7.1725,42000.0
2006-07-25 14:45:00,22.04,22.13,22.04,22.11,78000.0,7.1725,7.2018,7.1725,7.1953,78000.0
2006-07-25 14:50:00,22.11,22.14,22.1,22.12,138800.0,7.1953,7.205,7.192,7.1985,138800.0
2006-07-25 14:55:00,22.13,22.14,22.1,22.11,64000.0,7.2018,7.205,7.192,7.1953,64000.0
2006-07-25 15:00:00,22.11,22.21,22.09,22.21,212400.0,7.1953,7.2278,7.1887,7.2278,212400.0
2006-07-25 15:05:00,22.2,22.22,22.17,22.19,76000.0,7.2245,7.231,7.2148,7.2213,76000.0
2006-07-25 15:10:00,22.18,22.2,22.15,22.18,70400.0,7.218,7.2245,7.2083,7.218,70400.0
2006-07-25 15:15:00,22.19,22.24,22.18,22.24,147600.0,7.2213,7.2376,7.218,7.2376,147600.0
2006-07-25 15:20:00,22.22,22.27,22.18,22.2,302000.0,7.231,7.2473,7.218,7.2245,302000.0
2006-07-25 15:25:00,22.18,22.23,22.18,22.23,84800.0,7.218,7.2343,7.218,7.2343,84800.0
2006-07-25 15:30:00,22.23,22.25,22.21,22.24,134400.0,7.2343,7.2408,7.2278,7.2376,134400.0
2006-07-25 15:35:00,22.24,22.31,22.24,22.31,162000.0,7.2376,7.2603,7.2376,7.2603,162000.0
2006-07-25 15:40:00,22.32,22.33,22.25,22.25,140800.0,7.2636,7.2668,7.2408,7.2408,140800.0
2006-07-25 15:45:00,22.26,22.28,22.24,22.24,156800.0,7.2441,7.2506,7.2376,7.2376,156800.0
2006-07-25 15:50:00,22.24,22.27,22.22,22.25,224400.0,7.2376,7.2473,7.231,7.2408,224400.0
2006-07-25 15:55:00,22.25,22.29,22.23,22.25,238400.0,7.2408,7.2538,7.2343,7.2408,238400.0
2006-07-26 09:30:00,22.17,22.17,21.93,21.95,148000.0,7.2148,7.2148,7.1367,7.1432,148000.0
2006-07-26 09:35:00,21.97,22.09,21.97,21.98,97200.0,7.1497,7.1887,7.1497,7.1529,97200.0
2006-07-26 09:40:00,21.98,22.0,21.93,21.97,122000.0,7.1529,7.1595,7.1367,7.1497,122000.0
2006-07-26 09:45:00,21.97,22.1,21.97,22.05,114800.0,7.1497,7.192,7.1497,7.1757,114800.0
2006-07-26 09:50:00,22.06,22.16,22.04,22.14,134400.0,7.179,7.2115,7.1725,7.205,134400.0
2006-07-26 09:55:00,22.14,22.19,22.13,22.16,94400.0,7.205,7.2213,7.2018,7.2115,94400.0
2006-07-26 10:00:00,22.17,22.19,22.12,22.13,130000.0,7.2148,7.2213,7.1985,7.2018,130000.0
2006-07-26 10:05:00,22.14,22.16,22.08,22.09,82800.0,7.205,7.2115,7.1855,7.1887,82800.0
2006-07-26 10:10:00,22.09,22.1,22.05,22.07,76400.0,7.1887,7.192,7.1757,7.1822,76400.0
2006-07-26 10:15:00,22.06,22.1,22.03,22.04,110000.0,7.179,7.192,7.1692,7.1725,110000.0
2006-07-26 10:20:00,22.05,22.1,22.05,22.08,51600.0,7.1757,7.192,7.1757,7.1855,51600.0
2006-07-26 10:25:00,22.07,22.15,22.07,22.11,39200.0,7.1822,7.2083,7.1822,7.1953,39200.0
2006-07-26 10:30:00,22.12,22.21,22.1,22.14,230000.0,7.1985,7.2278,7.192,7.205,230000.0
2006-07-26 10:35:00,22.14,22.24,22.13,22.19,90000.0,7.205,7.2376,7.2018,7.2213,90000.0
2006-07-26 10:40:00,22.2,22.24,22.14,22.2,136800.0,7.2245,7.2376,7.205,7.2245,136800.0
2006-07-26 10:45:00,22.2,22.22,22.1,22.14,79200.0,7.2245,7.231,7.192,7.205,79200.0
2006-07-26 10:50:00,22.14,22.25,22.14,22.22,172000.0,7.205,7.2408,7.205,7.231,172000.0
2006-07-26 10:55:00,22.21,22.23,22.2,22.22,89200.0,7.2278,7.2343,7.2245,7.231,89200.0
2006-07-26 11:00:00,22.22,22.24,22.2,22.21,70800.0,7.231,7.2376,7.2245,7.2278,70800.0
2006-07-26 11:05:00,22.22,22.25,22.2,22.24,79200.0,7.231,7.2408,7.2245,7.2376,79200.0
2006-07-26 11:10:00,22.23,22.3,22.23,22.28,242400.0,7.2343,7.2571,7.2343,7.2506,242400.0
2006-07-26 11:15:00,22.29,22.37,22.26,22.34,105200.0,7.2538,7.2799,7.2441,7.2701,105200.0
2006-07-26 11:20:00,22.34,22.34,22.28,22.3,65600.0,7.2701,7.2701,7.2506,7.2571,65600.0
2006-07-26 11:25:00,22.3,22.34,22.29,22.31,91200.0,7.2571,7.2701,7.2538,7.2603,91200.0
2006-07-26 11:30:00,22.3,22.35,22.26,22.32,116000.0,7.2571,7.2734,7.2441,7.2636,116000.0
2006-07-26 11:35:00,22.32,22.32,22.27,22.29,76000.0,7.2636,7.2636,7.2473,7.2538,76000.0
2006-07-26 11:40:00,22.28,22.3,22.26,22.28,70000.0,7.2506,7.2571,7.2441,7.2506,70000.0
2006-07-26 11:45:00,22.28,22.32,22.27,22.3,146800.0,7.2506,7.2636,7.2473,7.2571,146800.0
2006-07-26 11:50:00,22.3,22.34,22.3,22.34,106800.0,7.2571,7.2701,7.2571,7.2701,106800.0
2006-07-26 11:55:00,22.34,22.42,22.34,22.42,286400.0,7.2701,7.2961,7.2701,7.2961,286400.0
2006-07-26 12:00:00,22.42,22.44,22.4,22.43,221200.0,7.2961,7.3026,7.2896,7.2994,221200.0
2006-07-26 12:05:00,22.43,22.47,22.43,22.47,282800.0,7.2994,7.3124,7.2994,7.3124,282800.0
2006-07-26 12:10:00,22.47,22.47,22.44,22.45,106800.0,7.3124,7.3124,7.3026,7.3059,106800.0
2006-07-26 12:15:00,22.46,22.47,22.41,22.41,81600.0,7.3092,7.3124,7.2929,7.2929,81600.0
2006-07-26 12:20:00,22.41,22.46,22.41,22.44,69600.0,7.2929,7.3092,7.2929,7.3026,69600.0
2006-07-26 12:25:00,22.44,22.46,22.43,22.43,28800.0,7.3026,7.3092,7.2994,7.2994,28800.0
2006-07-26 12:30:00,22.43,22.44,22.4,22.44,61600.0,7.2994,7.3026,7.2896,7.3026,61600.0
2006-07-26 12:35:00,22.42,22.42,22.38,22.41,61200.0,7.2961,7.2961,7.2831,7.2929,61200.0
2006-07-26 12:40:00,22.41,22.46,22.41,22.43,83600.0,7.2929,7.3092,7.2929,7.2994,83600.0
2006-07-26 12:45:00,22.43,22.47,22.43,22.44,86400.0,7.2994,7.3124,7.2994,7.3026,86400.0
2006-07-26 12:50:00,22.46,22.53,22.46,22.49,164000.0,7.3092,7.3319,7.3092,7.3189,164000.0
2006-07-26 12:55:00,22.49,22.52,22.46,22.5,132400.0,7.3189,7.3287,7.3092,7.3222,132400.0
2006-07-26 13:00:00,22.5,22.54,22.48,22.48,144000.0,7.3222,7.3352,7.3157,7.3157,144000.0
2006-07-26 13:05:00,22.48,22.49,22.45,22.47,56400.0,7.3157,7.3189,7.3059,7.3124,56400.0
2006-07-26 13:10:00,22.47,22.48,22.42,22.42,64800.0,7.3124,7.3157,7.2961,7.2961,64800.0
2006-07-26 13:15:00,22.42,22.45,22.38,22.41,144000.0,7.2961,7.3059,7.2831,7.2929,144000.0
2006-07-26 13:20:00,22.41,22.45,22.39,22.43,108800.0,7.2929,7.3059,7.2864,7.2994,108800.0
2006-07-26 13:25:00,22.43,22.47,22.4,22.41,63600.0,7.2994,7.3124,7.2896,7.2929,63600.0
2006-07-26 13:30:00,22.41,22.45,22.41,22.45,38400.0,7.2929,7.3059,7.2929,7.3059,38400.0
2006-07-26 13:35:00,22.47,22.5,22.46,22.49,84400.0,7.3124,7.3222,7.3092,7.3189,84400.0
2006-07-26 13:40:00,22.49,22.52,22.48,22.52,105200.0,7.3189,7.3287,7.3157,7.3287,105200.0
2006-07-26 13:45:00,22.52,22.56,22.5,22.55,153200.0,7.3287,7.3417,7.3222,7.3384,153200.0
2006-07-26 13:50:00,22.56,22.6,22.55,22.55,142400.0,7.3417,7.3547,7.3384,7.3384,142400.0
2006-07-26 13:55:00,22.55,22.59,22.38,22.55,135200.0,7.3384,7.3515,7.2831,7.3384,135200.0
2006-07-26 14:00:00,22.56,22.6,22.48,22.48,159200.0,7.3417,7.3547,7.3157,7.3157,159200.0
2006-07-26 14:05:00,22.48,22.5,22.44,22.5,266000.0,7.3157,7.3222,7.3026,7.3222,266000.0
2006-07-26 14:10:00,22.49,22.55,22.48,22.54,246800.0,7.3189,7.3384,7.3157,7.3352,246800.0
2006-07-26 14:15:00,22.55,22.6,22.51,22.51,114800.0,7.3384,7.3547,7.3254,7.3254,114800.0
2006-07-26 14:20:00,22.52,22.56,22.49,22.51,109600.0,7.3287,7.3417,7.3189,7.3254,109600.0
2006-07-26 14:25:00,22.51,22.58,22.5,22.58,208400.0,7.3254,7.3482,7.3222,7.3482,208400.0
2006-07-26 14:30:00,22.58,22.63,22.53,22.63,200000.0,7.3482,7.3645,7.3319,7.3645,200000.0
2006-07-26 14:35:00,22.63,22.65,22.6,22.63,170400.0,7.3645,7.371,7.3547,7.3645,170400.0
2006-07-26 14:40:00,22.62,22.7,22.61,22.69,204800.0,7.3612,7.3873,7.358,7.384,204800.0
2006-07-26 14:45:00,22.7,22.74,22.63,22.67,395600.0,7.3873,7.4003,7.3645,7.3775,395600.0
2006-07-26 14:50:00,22.67,22.74,22.65,22.72,120800.0,7.3775,7.4003,7.371,7.3938,120800.0
2006-07-26 14:55:00,22.71,22.71,22.65,22.67,105600.0,7.3905,7.3905,7.371,7.3775,105600.0
2006-07-26 15:00:00,22.66,22.68,22.65,22.66,98800.0,7.3742,7.3807,7.371,7.3742,98800.0
2006-07-26 15:05:00,22.65,22.67,22.62,22.62,90400.0,7.371,7.3775,7.3612,7.3612,90400.0
2006-07-26 15:10:00,22.62,22.62,22.54,22.55,199200.0,7.3612,7.3612,7.3352,7.3384,199200.0
2006-07-26 15:15:00,22.55,22.59,22.55,22.57,87200.0,7.3384,7.3515,7.3384,7.3449,87200.0
2006-07-26 15:20:00,22.57,22.62,22.56,22.58,130000.0,7.3449,7.3612,7.3417,7.3482,130000.0
2006-07-26 15:25:00,22.57,22.63,22.57,22.61,148400.0,7.3449,7.3645,7.3449,7.358,148400.0
2006-07-26 15:30:00,22.61,22.67,22.61,22.62,102400.0,7.358,7.3775,7.358,7.3612,102400.0
2006-07-26 15:35:00,22.63,22.64,22.61,22.64,157200.0,7.3645,7.3677,7.358,7.3677,157200.0
2006-07-26 15:40:00,22.64,22.66,22.58,22.59,155600.0,7.3677,7.3742,7.3482,7.3515,155600.0
2006-07-26 15:45:00,22.59,22.62,22.55,22.55,147600.0,7.3515,7.3612,7.3384,7.3384,147600.0
2006-07-26 15:50:00,22.55,22.55,22.51,22.52,167200.0,7.3384,7.3384,7.3254,7.3287,167200.0
2006-07-26 15:55:00,22.53,22.59,22.51,22.51,185600.0,7.3319,7.3515,7.3254,7.3254,185600.0
2006-07-27 09:30:00,22.78,22.96,22.78,22.95,432000.0,7.4133,7.4719,7.4133,7.4686,432000.0
2006-07-27 09:35:00,22.95,22.99,22.89,22.99,290800.0,7.4686,7.4816,7.4491,7.4816,290800.0
2006-07-27 09:40:00,22.99,23.13,22.98,23.09,578000.0,7.4816,7.5272,7.4784,7.5142,578000.0
2006-07-27 09:45:00,23.08,23.09,22.9,22.94,280800.0,7.5109,7.5142,7.4523,7.4654,280800.0
2006-07-27 09:50:00,22.95,22.95,22.8,22.86,325200.0,7.4686,7.4686,7.4198,7.4393,325200.0
2006-07-27 09:55:00,22.88,22.88,22.84,22.86,195200.0,7.4458,7.4458,7.4328,7.4393,195200.0
2006-07-27 10:00:00,22.86,22.9,22.84,22.86,507600.0,7.4393,7.4523,7.4328,7.4393,507600.0
2006-07-27 10:05:00,22.85,22.9,22.82,22.85,250400.0,7.4361,7.4523,7.4263,7.4361,250400.0
2006-07-27 10:10:00,22.85,22.93,22.81,22.91,119200.0,7.4361,7.4621,7.4231,7.4556,119200.0
2006-07-27 10:15:00,22.92,22.93,22.87,22.89,136800.0,7.4588,7.4621,7.4426,7.4491,136800.0
2006-07-27 10:20:00,22.9,22.92,22.85,22.85,180000.0,7.4523,7.4588,7.4361,7.4361,180000.0
2006-07-27 10:25:00,22.86,22.87,22.82,22.84,123200.0,7.4393,7.4426,7.4263,7.4328,123200.0
2006-07-27 10:30:00,22.86,22.94,22.85,22.9,214400.0,7.4393,7.4654,7.4361,7.4523,214400.0
2006-07-27 10:35:00,22.9,22.91,22.83,22.84,133200.0,7.4523,7.4556,7.4296,7.4328,133200.0
2006-07-27 10:40:00,22.82,22.85,22.79,22.79,220000.0,7.4263,7.4361,7.4165,7.4165,220000.0
2006-07-27 10:45:00,22.78,22.82,22.74,22.75,306400.0,7.4133,7.4263,7.4003,7.4035,306400.0
2006-07-27 10:50:00,22.75,22.77,22.72,22.73,165200.0,7.4035,7.41,7.3938,7.397,165200.0
2006-07-27 10:55:00,22.73,22.8,22.72,22.79,154800.0,7.397,7.4198,7.3938,7.4165,154800.0
2006-07-27 11:00:00,22.79,22.8,22.74,22.74,120000.0,7.4165,7.4198,7.4003,7.4003,120000.0
2006-07-27 11:05:00,22.75,22.83,22.75,22.82,210400.0,7.4035,7.4296,7.4035,7.4263,210400.0
2006-07-27 11:10:00,22.79,22.81,22.75,22.79,183600.0,7.4165,7.4231,7.4035,7.4165,183600.0
2006-07-27 11:15:00,22.79,22.84,22.77,22.78,129600.0,7.4165,7.4328,7.41,7.4133,129600.0
2006-07-27 11:20:00,22.78,22.81,22.78,22.8,62400.0,7.4133,7.4231,7.4133,7.4198,62400.0
2006-07-27 11:25:00,22.78,22.83,22.76,22.8,206000.0,7.4133,7.4296,7.4068,7.4198,206000.0
2006-07-27 11:30:00,22.8,22.8,22.73,22.78,101600.0,7.4198,7.4198,7.397,7.4133,101600.0
2006-07-27 11:35:00,22.76,22.8,22.75,22.79,91600.0,7.4068,7.4198,7.4035,7.4165,91600.0
2006-07-27 11:40:00,22.78,22.8,22.76,22.77,111200.0,7.4133,7.4198,7.4068,7.41,111200.0
2006-07-27 11:45:00,22.77,22.8,22.76,22.76,64000.0,7.41,7.4198,7.4068,7.4068,64000.0
2006-07-27 11:50:00,22.76,22.79,22.76,22.78,66000.0,7.4068,7.4165,7.4068,7.4133,66000.0
2006-07-27 11:55:00,22.78,22.79,22.75,22.76,87200.0,7.4133,7.4165,7.4035,7.4068,87200.0
2006-07-27 12:00:00,22.75,22.8,22.73,22.8,161600.0,7.4035,7.4198,7.397,7.4198,161600.0
2006-07-27 12:05:00,22.78,22.8,22.75,22.75,69600.0,7.4133,7.4198,7.4035,7.4035,69600.0
2006-07-27 12:10:00,22.75,22.82,22.74,22.82,202000.0,7.4035,7.4263,7.4003,7.4263,202000.0
2006-07-27 12:15:00,22.81,22.82,22.79,22.81,220400.0,7.4231,7.4263,7.4165,7.4231,220400.0
2006-07-27 12:20:00,22.81,22.82,22.79,22.81,78400.0,7.4231,7.4263,7.4165,7.4231,78400.0
2006-07-27 12:25:00,22.82,22.82,22.78,22.78,263600.0,7.4263,7.4263,7.4133,7.4133,263600.0
2006-07-27 12:30:00,22.8,22.83,22.75,22.78,184000.0,7.4198,7.4296,7.4035,7.4133,184000.0
2006-07-27 12:35:00,22.79,22.81,22.78,22.81,113200.0,7.4165,7.4231,7.4133,7.4231,113200.0
2006-07-27 12:40:00,22.82,22.82,22.8,22.82,130800.0,7.4263,7.4263,7.4198,7.4263,130800.0
2006-07-27 12:45:00,22.82,22.83,22.81,22.82,58000.0,7.4263,7.4296,7.4231,7.4263,58000.0
2006-07-27 12:50:00,22.82,22.84,22.8,22.82,69600.0,7.4263,7.4328,7.4198,7.4263,69600.0
2006-07-27 12:55:00,22.83,22.84,22.8,22.8,30800.0,7.4296,7.4328,7.4198,7.4198,30800.0
2006-07-27 13:00:00,22.81,22.81,22.78,22.79,203600.0,7.4231,7.4231,7.4133,7.4165,203600.0
2006-07-27 13:05:00,22.77,22.8,22.75,22.78,156400.0,7.41,7.4198,7.4035,7.4133,156400.0
2006-07-27 13:10:00,22.78,22.8,22.75,22.75,62000.0,7.4133,7.4198,7.4035,7.4035,62000.0
2006-07-27 13:15:00,22.74,22.81,22.73,22.79,162400.0,7.4003,7.4231,7.397,7.4165,162400.0
2006-07-27 13:20:00,22.8,22.82,22.78,22.78,64000.0,7.4198,7.4263,7.4133,7.4133,64000.0
2006-07-27 13:25:00,22.78,22.8,22.75,22.79,72000.0,7.4133,7.4198,7.4035,7.4165,72000.0
2006-07-27 13:30:00,22.77,22.77,22.66,22.66,61600.0,7.41,7.41,7.3742,7.3742,61600.0
2006-07-27 13:35:00,22.65,22.7,22.63,22.68,209600.0,7.371,7.3873,7.3645,7.3807,209600.0
2006-07-27 13:40:00,22.68,22.74,22.68,22.73,137200.0,7.3807,7.4003,7.3807,7.397,137200.0
2006-07-27 13:45:00,22.73,22.75,22.7,22.73,82400.0,7.397,7.4035,7.3873,7.397,82400.0
2006-07-27 13:50:00,22.74,22.78,22.73,22.75,170000.0,7.4003,7.4133,7.397,7.4035,170000.0
2006-07-27 13:55:00,22.73,22.78,22.7,22.7,125200.0,7.397,7.4133,7.3873,7.3873,125200.0
2006-07-27 14:00:00,22.7,22.7,22.64,22.66,193600.0,7.3873,7.3873,7.3677,7.3742,193600.0
2006-07-27 14:05:00,22.66,22.7,22.64,22.65,118400.0,7.3742,7.3873,7.3677,7.371,118400.0
2006-07-27 14:10:00,22.65,22.67,22.63,22.64,123200.0,7.371,7.3775,7.3645,7.3677,123200.0
2006-07-27 14:15:00,22.65,22.68,22.63,22.68,236000.0,7.371,7.3807,7.3645,7.3807,236000.0
2006-07-27 14:20:00,22.66,22.67,22.63,22.63,82800.0,7.3742,7.3775,7.3645,7.3645,82800.0
2006-07-27 14:25:00,22.63,22.71,22.63,22.7,132400.0,7.3645,7.3905,7.3645,7.3873,132400.0
2006-07-27 14:30:00,22.69,22.72,22.65,22.66,107600.0,7.384,7.3938,7.371,7.3742,107600.0
2006-07-27 14:35:00,22.65,22.69,22.64,22.67,149600.0,7.371,7.384,7.3677,7.3775,149600.0
2006-07-27 14:40:00,22.67,22.7,22.67,22.69,248800.0,7.3775,7.3873,7.3775,7.384,248800.0
2006-07-27 14:45:00,22.68,22.71,22.68,22.7,57200.0,7.3807,7.3905,7.3807,7.3873,57200.0
2006-07-27 14:50:00,22.7,22.7,22.68,22.68,32000.0,7.3873,7.3873,7.3807,7.3807,32000.0
2006-07-27 14:55:00,22.68,22.74,22.68,22.72,103600.0,7.3807,7.4003,7.3807,7.3938,103600.0
2006-07-27 15:00:00,22.72,22.75,22.71,22.72,77600.0,7.3938,7.4035,7.3905,7.3938,77600.0
2006-07-27 15:05:00,22.72,22.72,22.68,22.7,67600.0,7.3938,7.3938,7.3807,7.3873,67600.0
2006-07-27 15:10:00,22.71,22.72,22.68,22.69,262400.0,7.3905,7.3938,7.3807,7.384,262400.0
2006-07-27 15:15:00,22.69,22.69,22.66,22.68,125200.0,7.384,7.384,7.3742,7.3807,125200.0
2006-07-27 15:20:00,22.66,22.66,22.64,22.65,108400.0,7.3742,7.3742,7.3677,7.371,108400.0
2006-07-27 15:25:00,22.65,22.66,22.62,22.62,372000.0,7.371,7.3742,7.3612,7.3612,372000.0
2006-07-27 15:30:00,22.63,22.68,22.59,22.68,208800.0,7.3645,7.3807,7.3515,7.3807,208800.0
2006-07-27 15:35:00,22.66,22.68,22.64,22.66,314400.0,7.3742,7.3807,7.3677,7.3742,314400.0
2006-07-27 15:40:00,22.64,22.66,22.63,22.63,131600.0,7.3677,7.3742,7.3645,7.3645,131600.0
2006-07-27 15:45:00,22.64,22.65,22.63,22.65,172400.0,7.3677,7.371,7.3645,7.371,172400.0
2006-07-27 15:50:00,22.65,22.69,22.64,22.67,191200.0,7.371,7.384,7.3677,7.3775,191200.0
2006-07-27 15:55:00,22.68,22.68,22.65,22.68,210800.0,7.3807,7.3807,7.371,7.3807,210800.0
2006-07-28 09:30:00,22.65,22.8,22.64,22.79,160800.0,7.371,7.4198,7.3677,7.4165,160800.0
2006-07-28 09:35:00,22.8,22.88,22.78,22.8,102400.0,7.4198,7.4458,7.4133,7.4198,102400.0
2006-07-28 09:40:00,22.81,22.96,22.81,22.88,132800.0,7.4231,7.4719,7.4231,7.4458,132800.0
2006-07-28 09:45:00,22.88,22.94,22.83,22.84,167600.0,7.4458,7.4654,7.4296,7.4328,167600.0
2006-07-28 09:50:00,22.85,22.91,22.85,22.89,164000.0,7.4361,7.4556,7.4361,7.4491,164000.0
2006-07-28 09:55:00,22.91,22.93,22.86,22.87,119200.0,7.4556,7.4621,7.4393,7.4426,119200.0
2006-07-28 10:00:00,22.88,22.91,22.84,22.88,80000.0,7.4458,7.4556,7.4328,7.4458,80000.0
2006-07-28 10:05:00,22.87,22.89,22.79,22.82,63600.0,7.4426,7.4491,7.4165,7.4263,63600.0
2006-07-28 10:10:00,22.81,22.87,22.81,22.84,81200.0,7.4231,7.4426,7.4231,7.4328,81200.0
2006-07-28 10:15:00,22.84,22.9,22.84,22.86,138000.0,7.4328,7.4523,7.4328,7.4393,138000.0
2006-07-28 10:20:00,22.86,22.88,22.8,22.85,154800.0,7.4393,7.4458,7.4198,7.4361,154800.0
2006-07-28 10:25:00,22.85,22.85,22.74,22.74,118800.0,7.4361,7.4361,7.4003,7.4003,118800.0
2006-07-28 10:30:00,22.74,22.8,22.68,22.8,182000.0,7.4003,7.4198,7.3807,7.4198,182000.0
2006-07-28 10:35:00,22.78,22.8,22.73,22.73,82400.0,7.4133,7.4198,7.397,7.397,82400.0
2006-07-28 10:40:00,22.74,22.77,22.71,22.76,90800.0,7.4003,7.41,7.3905,7.4068,90800.0
2006-07-28 10:45:00,22.76,22.79,22.73,22.74,112000.0,7.4068,7.4165,7.397,7.4003,112000.0
2006-07-28 10:50:00,22.74,22.86,22.74,22.79,118800.0,7.4003,7.4393,7.4003,7.4165,118800.0
2006-07-28 10:55:00,22.79,22.82,22.76,22.79,107600.0,7.4165,7.4263,7.4068,7.4165,107600.0
2006-07-28 11:00:00,22.81,22.88,22.81,22.88,84800.0,7.4231,7.4458,7.4231,7.4458,84800.0
2006-07-28 11:05:00,22.89,22.92,22.88,22.89,107600.0,7.4491,7.4588,7.4458,7.4491,107600.0
2006-07-28 11:10:00,22.88,22.92,22.86,22.91,91200.0,7.4458,7.4588,7.4393,7.4556,91200.0
2006-07-28 11:15:00,22.91,22.91,22.88,22.89,36000.0,7.4556,7.4556,7.4458,7.4491,36000.0
2006-07-28 11:20:00,22.89,22.92,22.86,22.88,31200.0,7.4491,7.4588,7.4393,7.4458,31200.0
2006-07-28 11:25:00,22.88,22.95,22.88,22.92,124000.0,7.4458,7.4686,7.4458,7.4588,124000.0
2006-07-28 11:30:00,22.92,22.95,22.92,22.95,61600.0,7.4588,7.4686,7.4588,7.4686,61600.0
2006-07-28 11:35:00,22.95,22.96,22.94,22.95,66000.0,7.4686,7.4719,7.4654,7.4686,66000.0
2006-07-28 11:40:00,22.93,22.94,22.91,22.93,38400.0,7.4621,7.4654,7.4556,7.4621,38400.0
2006-07-28 11:45:00,22.93,23.0,22.92,22.99,132800.0,7.4621,7.4849,7.4588,7.4816,132800.0
2006-07-28 11:50:00,22.99,23.0,22.98,22.99,122400.0,7.4816,7.4849,7.4784,7.4816,122400.0
2006-07-28 11:55:00,23.0,23.01,22.97,22.98,128400.0,7.4849,7.4881,7.4751,7.4784,128400.0
2006-07-28 12:00:00,22.98,22.98,22.79,22.85,416800.0,7.4784,7.4784,7.4165,7.4361,416800.0
2006-07-28 12:05:00,22.85,22.93,22.85,22.9,98000.0,7.4361,7.4621,7.4361,7.4523,98000.0
2006-07-28 12:10:00,22.9,22.92,22.9,22.92,67600.0,7.4523,7.4588,7.4523,7.4588,67600.0
2006-07-28 12:15:00,22.92,22.94,22.9,22.92,70400.0,7.4588,7.4654,7.4523,7.4588,70400.0
2006-07-28 12:20:00,22.92,22.93,22.89,22.9,53200.0,7.4588,7.4621,7.4491,7.4523,53200.0
2006-07-28 12:25:00,22.9,22.95,22.9,22.93,76400.0,7.4523,7.4686,7.4523,7.4621,76400.0
2006-07-28 12:30:00,22.93,22.93,22.89,22.93,44400.0,7.4621,7.4621,7.4491,7.4621,44400.0
2006-07-28 12:35:00,22.93,22.97,22.93,22.95,70800.0,7.4621,7.4751,7.4621,7.4686,70800.0
2006-07-28 12:40:00,22.95,22.98,22.91,22.92,70800.0,7.4686,7.4784,7.4556,7.4588,70800.0
2006-07-28 12:45:00,22.92,22.95,22.92,22.93,40400.0,7.4588,7.4686,7.4588,7.4621,40400.0
2006-07-28 12:50:00,22.94,22.96,22.94,22.95,18800.0,7.4654,7.4719,7.4654,7.4686,18800.0
2006-07-28 12:55:00,22.93,22.97,22.93,22.97,16400.0,7.4621,7.4751,7.4621,7.4751,16400.0
2006-07-28 13:00:00,22.97,23.0,22.97,23.0,65600.0,7.4751,7.4849,7.4751,7.4849,65600.0
2006-07-28 13:05:00,23.0,23.04,22.98,23.04,126400.0,7.4849,7.4979,7.4784,7.4979,126400.0
2006-07-28 13:10:00,23.04,23.04,22.94,22.98,98000.0,7.4979,7.4979,7.4654,7.4784,98000.0
2006-07-28 13:15:00,22.97,22.99,22.94,22.98,22000.0,7.4751,7.4816,7.4654,7.4784,22000.0
2006-07-28 13:20:00,22.98,23.01,22.98,23.0,50400.0,7.4784,7.4881,7.4784,7.4849,50400.0
2006-07-28 13:25:00,22.99,23.01,22.98,23.01,44400.0,7.4816,7.4881,7.4784,7.4881,44400.0
2006-07-28 13:30:00,23.01,23.04,22.99,23.01,44800.0,7.4881,7.4979,7.4816,7.4881,44800.0
2006-07-28 13:35:00,23.02,23.04,22.99,22.99,32000.0,7.4914,7.4979,7.4816,7.4816,32000.0
2006-07-28 13:40:00,22.98,22.99,22.96,22.96,36000.0,7.4784,7.4816,7.4719,7.4719,36000.0
2006-07-28 13:45:00,22.96,22.99,22.96,22.98,81200.0,7.4719,7.4816,7.4719,7.4784,81200.0
2006-07-28 13:50:00,22.98,22.99,22.96,22.99,44800.0,7.4784,7.4816,7.4719,7.4816,44800.0
2006-07-28 13:55:00,22.98,22.98,22.92,22.97,94800.0,7.4784,7.4784,7.4588,7.4751,94800.0
2006-07-28 14:00:00,22.97,22.99,22.96,22.98,25600.0,7.4751,7.4816,7.4719,7.4784,25600.0
2006-07-28 14:05:00,22.98,23.0,22.97,22.98,36800.0,7.4784,7.4849,7.4751,7.4784,36800.0
2006-07-28 14:10:00,22.98,23.0,22.98,23.0,27200.0,7.4784,7.4849,7.4784,7.4849,27200.0
2006-07-28 14:15:00,23.0,23.04,23.0,23.02,58000.0,7.4849,7.4979,7.4849,7.4914,58000.0
2006-07-28 14:20:00,23.02,23.08,23.02,23.04,52400.0,7.4914,7.5109,7.4914,7.4979,52400.0
2006-07-28 14:25:00,23.05,23.05,23.0,23.03,30400.0,7.5012,7.5012,7.4849,7.4946,30400.0
2006-07-28 14:30:00,23.03,23.03,22.99,23.01,66800.0,7.4946,7.4946,7.4816,7.4881,66800.0
2006-07-28 14:35:00,23.01,23.07,23.01,23.05,52400.0,7.4881,7.5077,7.4881,7.5012,52400.0
2006-07-28 14:40:00,23.05,23.1,23.03,23.09,68400.0,7.5012,7.5174,7.4946,7.5142,68400.0
2006-07-28 14:45:00,23.09,23.12,23.07,23.08,57600.0,7.5142,7.5239,7.5077,7.5109,57600.0
2006-07-28 14:50:00,23.07,23.11,23.06,23.11,29200.0,7.5077,7.5207,7.5044,7.5207,29200.0
2006-07-28 14:55:00,23.11,23.13,23.1,23.11,154000.0,7.5207,7.5272,7.5174,7.5207,154000.0
2006-07-28 15:00:00,23.11,23.12,23.07,23.09,53600.0,7.5207,7.5239,7.5077,7.5142,53600.0
2006-07-28 15:05:00,23.08,23.09,23.06,23.09,114400.0,7.5109,7.5142,7.5044,7.5142,114400.0
2006-07-28 15:10:00,23.09,23.11,23.08,23.09,116400.0,7.5142,7.5207,7.5109,7.5142,116400.0
2006-07-28 15:15:00,23.09,23.1,23.01,23.04,101200.0,7.5142,7.5174,7.4881,7.4979,101200.0
2006-07-28 15:20:00,23.04,23.09,23.04,23.09,92000.0,7.4979,7.5142,7.4979,7.5142,92000.0
2006-07-28 15:25:00,23.09,23.1,23.04,23.04,86800.0,7.5142,7.5174,7.4979,7.4979,86800.0
2006-07-28 15:30:00,23.05,23.12,23.05,23.12,119200.0,7.5012,7.5239,7.5012,7.5239,119200.0
2006-07-28 15:35:00,23.11,23.13,23.11,23.13,169200.0,7.5207,7.5272,7.5207,7.5272,169200.0
2006-07-28 15:40:00,23.13,23.16,23.12,23.15,200000.0,7.5272,7.537,7.5239,7.5337,200000.0
2006-07-28 15:45:00,23.15,23.18,23.14,23.14,176400.0,7.5337,7.5435,7.5304,7.5304,176400.0
2006-07-28 15:50:00,23.12,23.17,23.11,23.15,158400.0,7.5239,7.5402,7.5207,7.5337,158400.0
2006-07-28 15:55:00,23.16,23.19,23.15,23.15,396800.0,7.537,7.5467,7.5337,7.5337,396800.0
2006-07-31 09:30:00,22.95,22.98,22.88,22.91,130400.0,7.4686,7.4784,7.4458,7.4556,130400.0
2006-07-31 09:35:00,22.95,22.95,22.84,22.88,152400.0,7.4686,7.4686,7.4328,7.4458,152400.0
2006-07-31 09:40:00,22.91,22.91,22.83,22.85,126000.0,7.4556,7.4556,7.4296,7.4361,126000.0
2006-07-31 09:45:00,22.87,22.88,22.78,22.79,155200.0,7.4426,7.4458,7.4133,7.4165,155200.0
2006-07-31 09:50:00,22.79,22.83,22.77,22.83,110000.0,7.4165,7.4296,7.41,7.4296,110000.0
2006-07-31 09:55:00,22.82,22.88,22.81,22.83,180800.0,7.4263,7.4458,7.4231,7.4296,180800.0
2006-07-31 10:00:00,22.84,22.88,22.83,22.84,120000.0,7.4328,7.4458,7.4296,7.4328,120000.0
2006-07-31 10:05:00,22.83,22.92,22.83,22.89,137600.0,7.4296,7.4588,7.4296,7.4491,137600.0
2006-07-31 10:10:00,22.91,22.93,22.83,22.85,144800.0,7.4556,7.4621,7.4296,7.4361,144800.0
2006-07-31 10:15:00,22.85,22.9,22.85,22.87,90800.0,7.4361,7.4523,7.4361,7.4426,90800.0
2006-07-31 10:20:00,22.87,22.93,22.85,22.91,115200.0,7.4426,7.4621,7.4361,7.4556,115200.0
2006-07-31 10:25:00,22.92,23.01,22.92,22.95,149600.0,7.4588,7.4881,7.4588,7.4686,149600.0
2006-07-31 10:30:00,22.95,22.96,22.89,22.9,122000.0,7.4686,7.4719,7.4491,7.4523,122000.0
2006-07-31 10:35:00,22.89,22.91,22.86,22.91,113200.0,7.4491,7.4556,7.4393,7.4556,113200.0
2006-07-31 10:40:00,22.91,22.95,22.87,22.88,97200.0,7.4556,7.4686,7.4426,7.4458,97200.0
2006-07-31 10:45:00,22.88,22.9,22.86,22.87,135600.0,7.4458,7.4523,7.4393,7.4426,135600.0
2006-07-31 10:50:00,22.87,22.91,22.84,22.91,108800.0,7.4426,7.4556,7.4328,7.4556,108800.0
2006-07-31 10:55:00,22.91,22.93,22.9,22.91,103200.0,7.4556,7.4621,7.4523,7.4556,103200.0
2006-07-31 11:00:00,22.9,22.93,22.86,22.89,118800.0,7.4523,7.4621,7.4393,7.4491,118800.0
2006-07-31 11:05:00,22.92,22.93,22.88,22.9,46800.0,7.4588,7.4621,7.4458,7.4523,46800.0
2006-07-31 11:10:00,22.89,22.89,22.84,22.86,46800.0,7.4491,7.4491,7.4328,7.4393,46800.0
2006-07-31 11:15:00,22.84,22.9,22.83,22.9,114400.0,7.4328,7.4523,7.4296,7.4523,114400.0
2006-07-31 11:20:00,22.9,22.9,22.88,22.89,40000.0,7.4523,7.4523,7.4458,7.4491,40000.0
2006-07-31 11:25:00,22.89,22.89,22.86,22.88,100000.0,7.4491,7.4491,7.4393,7.4458,100000.0
2006-07-31 11:30:00,22.86,22.91,22.86,22.9,85200.0,7.4393,7.4556,7.4393,7.4523,85200.0
2006-07-31 11:35:00,22.9,22.92,22.89,22.92,54400.0,7.4523,7.4588,7.4491,7.4588,54400.0
2006-07-31 11:40:00,22.93,22.96,22.91,22.95,90000.0,7.4621,7.4719,7.4556,7.4686,90000.0
2006-07-31 11:45:00,22.95,22.96,22.92,22.95,28400.0,7.4686,7.4719,7.4588,7.4686,28400.0
2006-07-31 11:50:00,22.95,22.96,22.93,22.93,16400.0,7.4686,7.4719,7.4621,7.4621,16400.0
2006-07-31 11:55:00,22.94,22.94,22.91,22.91,6400.0,7.4654,7.4654,7.4556,7.4556,6400.0
2006-07-31 12:00:00,22.92,22.92,22.9,22.91,14400.0,7.4588,7.4588,7.4523,7.4556,14400.0
2006-07-31 12:05:00,22.91,22.94,22.91,22.93,28400.0,7.4556,7.4654,7.4556,7.4621,28400.0
2006-07-31 12:10:00,22.94,22.95,22.93,22.95,32000.0,7.4654,7.4686,7.4621,7.4686,32000.0
2006-07-31 12:15:00,22.95,22.99,22.94,22.99,45600.0,7.4686,7.4816,7.4654,7.4816,45600.0
2006-07-31 12:20:00,22.99,23.0,22.97,22.97,35600.0,7.4816,7.4849,7.4751,7.4751,35600.0
2006-07-31 12:25:00,22.97,22.99,22.97,22.99,18800.0,7.4751,7.4816,7.4751,7.4816,18800.0
2006-07-31 12:30:00,22.97,22.97,22.92,22.93,21200.0,7.4751,7.4751,7.4588,7.4621,21200.0
2006-07-31 12:35:00,22.93,22.95,22.93,22.95,13200.0,7.4621,7.4686,7.4621,7.4686,13200.0
2006-07-31 12:40:00,22.94,22.97,22.93,22.95,59600.0,7.4654,7.4751,7.4621,7.4686,59600.0
2006-07-31 12:45:00,22.94,22.94,22.9,22.92,41600.0,7.4654,7.4654,7.4523,7.4588,41600.0
2006-07-31 12:50:00,22.92,22.94,22.87,22.89,30800.0,7.4588,7.4654,7.4426,7.4491,30800.0
2006-07-31 12:55:00,22.9,22.95,22.9,22.91,30000.0,7.4523,7.4686,7.4523,7.4556,30000.0
2006-07-31 13:00:00,22.9,22.95,22.9,22.93,38000.0,7.4523,7.4686,7.4523,7.4621,38000.0
2006-07-31 13:05:00,22.93,22.95,22.91,22.93,40800.0,7.4621,7.4686,7.4556,7.4621,40800.0
2006-07-31 13:10:00,22.93,22.93,22.87,22.9,24800.0,7.4621,7.4621,7.4426,7.4523,24800.0
2006-07-31 13:15:00,22.9,22.93,22.89,22.92,38800.0,7.4523,7.4621,7.4491,7.4588,38800.0
2006-07-31 13:20:00,22.91,22.95,22.9,22.93,72400.0,7.4556,7.4686,7.4523,7.4621,72400.0
2006-07-31 13:25:00,22.95,22.95,22.93,22.93,20400.0,7.4686,7.4686,7.4621,7.4621,20400.0
2006-07-31 13:30:00,22.92,22.93,22.89,22.93,40400.0,7.4588,7.4621,7.4491,7.4621,40400.0
2006-07-31 13:35:00,22.93,22.97,22.93,22.97,83600.0,7.4621,7.4751,7.4621,7.4751,83600.0
2006-07-31 13:40:00,22.97,23.0,22.95,23.0,64800.0,7.4751,7.4849,7.4686,7.4849,64800.0
2006-07-31 13:45:00,22.99,23.03,22.96,22.96,117200.0,7.4816,7.4946,7.4719,7.4719,117200.0
2006-07-31 13:50:00,22.97,23.0,22.96,22.98,68400.0,7.4751,7.4849,7.4719,7.4784,68400.0
2006-07-31 13:55:00,22.98,22.99,22.98,22.98,26400.0,7.4784,7.4816,7.4784,7.4784,26400.0
2006-07-31 14:00:00,22.98,22.99,22.96,22.96,61200.0,7.4784,7.4816,7.4719,7.4719,61200.0
2006-07-31 14:05:00,22.97,23.01,22.97,22.99,50000.0,7.4751,7.4881,7.4751,7.4816,50000.0
2006-07-31 14:10:00,22.99,23.0,22.96,23.0,64000.0,7.4816,7.4849,7.4719,7.4849,64000.0
2006-07-31 14:15:00,23.0,23.02,22.98,23.01,72800.0,7.4849,7.4914,7.4784,7.4881,72800.0
2006-07-31 14:20:00,23.0,23.05,23.0,23.04,114000.0,7.4849,7.5012,7.4849,7.4979,114000.0
2006-07-31 14:25:00,23.03,23.07,23.02,23.04,63200.0,7.4946,7.5077,7.4914,7.4979,63200.0
2006-07-31 14:30:00,23.04,23.04,22.99,22.99,54000.0,7.4979,7.4979,7.4816,7.4816,54000.0
2006-07-31 14:35:00,22.97,23.02,22.96,23.0,70800.0,7.4751,7.4914,7.4719,7.4849,70800.0
2006-07-31 14:40:00,23.0,23.0,22.98,22.98,33600.0,7.4849,7.4849,7.4784,7.4784,33600.0
2006-07-31 14:45:00,22.98,23.01,22.96,23.0,31200.0,7.4784,7.4881,7.4719,7.4849,31200.0
2006-07-31 14:50:00,23.0,23.03,22.99,22.99,28800.0,7.4849,7.4946,7.4816,7.4816,28800.0
2006-07-31 14:55:00,22.99,23.02,22.99,23.0,22400.0,7.4816,7.4914,7.4816,7.4849,22400.0
2006-07-31 15:00:00,23.01,23.03,23.0,23.0,26400.0,7.4881,7.4946,7.4849,7.4849,26400.0
2006-07-31 15:05:00,23.01,23.01,22.99,23.01,33600.0,7.4881,7.4881,7.4816,7.4881,33600.0
2006-07-31 15:10:00,23.0,23.02,23.0,23.0,39200.0,7.4849,7.4914,7.4849,7.4849,39200.0
2006-07-31 15:15:00,23.0,23.04,23.0,23.03,24800.0,7.4849,7.4979,7.4849,7.4946,24800.0
2006-07-31 15:20:00,23.03,23.06,23.0,23.0,110000.0,7.4946,7.5044,7.4849,7.4849,110000.0
2006-07-31 15:25:00,23.0,23.02,22.99,23.0,24000.0,7.4849,7.4914,7.4816,7.4849,24000.0
2006-07-31 15:30:00,23.0,23.04,23.0,23.03,68400.0,7.4849,7.4979,7.4849,7.4946,68400.0
2006-07-31 15:35:00,23.03,23.05,23.0,23.03,46800.0,7.4946,7.5012,7.4849,7.4946,46800.0
2006-07-31 15:40:00,23.03,23.09,23.01,23.01,120000.0,7.4946,7.5142,7.4881,7.4881,120000.0
2006-07-31 15:45:00,23.01,23.01,22.95,22.95,101200.0,7.4881,7.4881,7.4686,7.4686,101200.0
2006-07-31 15:50:00,22.96,23.0,22.93,22.99,139600.0,7.4719,7.4849,7.4621,7.4816,139600.0
2006-07-31 15:55:00,22.98,23.01,22.97,22.97,119600.0,7.4784,7.4881,7.4751,7.4751,119600.0
2006-08-01 09:30:00,22.72,22.72,22.71,22.72,102400.0,7.3938,7.3938,7.3905,7.3938,102400.0
2006-08-01 09:35:00,22.72,22.77,22.68,22.75,183200.0,7.3938,7.41,7.3807,7.4035,183200.0
2006-08-01 09:40:00,22.75,22.78,22.68,22.72,263600.0,7.4035,7.4133,7.3807,7.3938,263600.0
2006-08-01 09:45:00,22.7,22.73,22.69,22.7,179200.0,7.3873,7.397,7.384,7.3873,179200.0
2006-08-01 09:50:00,22.71,22.71,22.67,22.68,106000.0,7.3905,7.3905,7.3775,7.3807,106000.0
2006-08-01 09:55:00,22.68,22.71,22.66,22.7,110400.0,7.3807,7.3905,7.3742,7.3873,110400.0
2006-08-01 10:00:00,22.7,22.71,22.53,22.54,255200.0,7.3873,7.3905,7.3319,7.3352,255200.0
2006-08-01 10:05:00,22.54,22.59,22.48,22.56,262800.0,7.3352,7.3515,7.3157,7.3417,262800.0
2006-08-01 10:10:00,22.56,22.59,22.52,22.57,159200.0,7.3417,7.3515,7.3287,7.3449,159200.0
2006-08-01 10:15:00,22.56,22.59,22.53,22.59,237200.0,7.3417,7.3515,7.3319,7.3515,237200.0
2006-08-01 10:20:00,22.59,22.59,22.56,22.59,112400.0,7.3515,7.3515,7.3417,7.3515,112400.0
2006-08-01 10:25:00,22.58,22.61,22.56,22.59,157600.0,7.3482,7.358,7.3417,7.3515,157600.0
2006-08-01 10:30:00,22.6,22.67,22.6,22.64,105200.0,7.3547,7.3775,7.3547,7.3677,105200.0
2006-08-01 10:35:00,22.65,22.67,22.63,22.65,60400.0,7.371,7.3775,7.3645,7.371,60400.0
2006-08-01 10:40:00,22.66,22.68,22.65,22.67,40400.0,7.3742,7.3807,7.371,7.3775,40400.0
2006-08-01 10:45:00,22.66,22.67,22.63,22.63,58000.0,7.3742,7.3775,7.3645,7.3645,58000.0
2006-08-01 10:50:00,22.63,22.65,22.6,22.65,192800.0,7.3645,7.371,7.3547,7.371,192800.0
2006-08-01 10:55:00,22.66,22.66,22.6,22.6,86800.0,7.3742,7.3742,7.3547,7.3547,86800.0
2006-08-01 11:00:00,22.62,22.64,22.6,22.63,94000.0,7.3612,7.3677,7.3547,7.3645,94000.0
2006-08-01 11:05:00,22.63,22.69,22.61,22.67,99600.0,7.3645,7.384,7.358,7.3775,99600.0
2006-08-01 11:10:00,22.66,22.67,22.65,22.66,202000.0,7.3742,7.3775,7.371,7.3742,202000.0
2006-08-01 11:15:00,22.65,22.67,22.63,22.67,115600.0,7.371,7.3775,7.3645,7.3775,115600.0
2006-08-01 11:20:00,22.66,22.68,22.63,22.64,71600.0,7.3742,7.3807,7.3645,7.3677,71600.0
2006-08-01 11:25:00,22.64,22.64,22.61,22.63,42000.0,7.3677,7.3677,7.358,7.3645,42000.0
2006-08-01 11:30:00,22.63,22.65,22.63,22.65,20400.0,7.3645,7.371,7.3645,7.371,20400.0
2006-08-01 11:35:00,22.65,22.69,22.65,22.69,83600.0,7.371,7.384,7.371,7.384,83600.0
2006-08-01 11:40:00,22.69,22.74,22.68,22.72,136400.0,7.384,7.4003,7.3807,7.3938,136400.0
2006-08-01 11:45:00,22.72,22.74,22.7,22.72,62400.0,7.3938,7.4003,7.3873,7.3938,62400.0
2006-08-01 11:50:00,22.72,22.75,22.71,22.74,46400.0,7.3938,7.4035,7.3905,7.4003,46400.0
2006-08-01 11:55:00,22.74,22.77,22.74,22.76,53600.0,7.4003,7.41,7.4003,7.4068,53600.0
2006-08-01 12:00:00,22.76,22.77,22.73,22.74,62000.0,7.4068,7.41,7.397,7.4003,62000.0
2006-08-01 12:05:00,22.74,22.75,22.72,22.75,25600.0,7.4003,7.4035,7.3938,7.4035,25600.0
2006-08-01 12:10:00,22.75,22.81,22.75,22.78,89200.0,7.4035,7.4231,7.4035,7.4133,89200.0
2006-08-01 12:15:00,22.79,22.81,22.79,22.79,24800.0,7.4165,7.4231,7.4165,7.4165,24800.0
2006-08-01 12:20:00,22.79,22.8,22.74,22.75,65600.0,7.4165,7.4198,7.4003,7.4035,65600.0
2006-08-01 12:25:00,22.74,22.79,22.74,22.79,39200.0,7.4003,7.4165,7.4003,7.4165,39200.0
2006-08-01 12:30:00,22.79,22.79,22.77,22.78,26000.0,7.4165,7.4165,7.41,7.4133,26000.0
2006-08-01 12:35:00,22.78,22.8,22.77,22.8,24000.0,7.4133,7.4198,7.41,7.4198,24000.0
2006-08-01 12:40:00,22.8,22.8,22.77,22.78,22000.0,7.4198,7.4198,7.41,7.4133,22000.0
2006-08-01 12:45:00,22.78,22.78,22.75,22.75,32400.0,7.4133,7.4133,7.4035,7.4035,32400.0
2006-08-01 12:50:00,22.75,22.78,22.73,22.78,61600.0,7.4035,7.4133,7.397,7.4133,61600.0
2006-08-01 12:55:00,22.77,22.81,22.76,22.81,72000.0,7.41,7.4231,7.4068,7.4231,72000.0
2006-08-01 13:00:00,22.81,22.82,22.77,22.77,33200.0,7.4231,7.4263,7.41,7.41,33200.0
2006-08-01 13:05:00,22.77,22.79,22.77,22.79,30400.0,7.41,7.4165,7.41,7.4165,30400.0
2006-08-01 13:10:00,22.79,22.79,22.78,22.78,11200.0,7.4165,7.4165,7.4133,7.4133,11200.0
2006-08-01 13:15:00,22.78,22.8,22.76,22.77,40400.0,7.4133,7.4198,7.4068,7.41,40400.0
2006-08-01 13:20:00,22.77,22.77,22.74,22.74,22400.0,7.41,7.41,7.4003,7.4003,22400.0
2006-08-01 13:25:00,22.74,22.75,22.73,22.73,39600.0,7.4003,7.4035,7.397,7.397,39600.0
2006-08-01 13:30:00,22.72,22.72,22.71,22.72,37600.0,7.3938,7.3938,7.3905,7.3938,37600.0
2006-08-01 13:35:00,22.71,22.73,22.71,22.73,31200.0,7.3905,7.397,7.3905,7.397,31200.0
2006-08-01 13:40:00,22.72,22.73,22.72,22.73,8800.0,7.3938,7.397,7.3938,7.397,8800.0
2006-08-01 13:45:00,22.73,22.78,22.73,22.78,47200.0,7.397,7.4133,7.397,7.4133,47200.0
2006-08-01 13:50:00,22.78,22.79,22.76,22.76,27600.0,7.4133,7.4165,7.4068,7.4068,27600.0
2006-08-01 13:55:00,22.76,22.76,22.72,22.73,49600.0,7.4068,7.4068,7.3938,7.397,49600.0
2006-08-01 14:00:00,22.73,22.78,22.72,22.74,56000.0,7.397,7.4133,7.3938,7.4003,56000.0
2006-08-01 14:05:00,22.74,22.75,22.71,22.74,24000.0,7.4003,7.4035,7.3905,7.4003,24000.0
2006-08-01 14:10:00,22.72,22.74,22.71,22.72,40400.0,7.3938,7.4003,7.3905,7.3938,40400.0
2006-08-01 14:15:00,22.72,22.76,22.72,22.75,72000.0,7.3938,7.4068,7.3938,7.4035,72000.0
2006-08-01 14:20:00,22.75,22.76,22.74,22.75,146800.0,7.4035,7.4068,7.4003,7.4035,146800.0
2006-08-01 14:25:00,22.75,22.76,22.71,22.75,72400.0,7.4035,7.4068,7.3905,7.4035,72400.0
2006-08-01 14:30:00,22.74,22.75,22.73,22.75,28000.0,7.4003,7.4035,7.397,7.4035,28000.0
2006-08-01 14:35:00,22.74,22.74,22.73,22.73,31200.0,7.4003,7.4003,7.397,7.397,31200.0
2006-08-01 14:40:00,22.73,22.73,22.71,22.73,35200.0,7.397,7.397,7.3905,7.397,35200.0
2006-08-01 14:45:00,22.73,22.75,22.72,22.74,24800.0,7.397,7.4035,7.3938,7.4003,24800.0
2006-08-01 14:50:00,22.73,22.8,22.73,22.79,97600.0,7.397,7.4198,7.397,7.4165,97600.0
2006-08-01 14:55:00,22.79,22.81,22.78,22.79,78800.0,7.4165,7.4231,7.4133,7.4165,78800.0
2006-08-01 15:00:00,22.79,22.83,22.79,22.81,56400.0,7.4165,7.4296,7.4165,7.4231,56400.0
2006-08-01 15:05:00,22.81,22.83,22.79,22.81,45200.0,7.4231,7.4296,7.4165,7.4231,45200.0
2006-08-01 15:10:00,22.8,22.81,22.8,22.8,45200.0,7.4198,7.4231,7.4198,7.4198,45200.0
2006-08-01 15:15:00,22.8,22.8,22.78,22.79,77600.0,7.4198,7.4198,7.4133,7.4165,77600.0
2006-08-01 15:20:00,22.79,22.82,22.78,22.8,68800.0,7.4165,7.4263,7.4133,7.4198,68800.0
2006-08-01 15:25:00,22.8,22.84,22.79,22.81,110000.0,7.4198,7.4328,7.4165,7.4231,110000.0
2006-08-01 15:30:00,22.81,22.86,22.81,22.85,68400.0,7.4231,7.4393,7.4231,7.4361,68400.0
2006-08-01 15:35:00,22.84,22.92,22.84,22.9,75600.0,7.4328,7.4588,7.4328,7.4523,75600.0
2006-08-01 15:40:00,22.92,23.0,22.92,22.95,177200.0,7.4588,7.4849,7.4588,7.4686,177200.0
2006-08-01 15:45:00,22.95,22.97,22.94,22.96,156000.0,7.4686,7.4751,7.4654,7.4719,156000.0
2006-08-01 15:50:00,22.95,22.96,22.89,22.89,122000.0,7.4686,7.4719,7.4491,7.4491,122000.0
2006-08-01 15:55:00,22.91,22.94,22.88,22.94,162800.0,7.4556,7.4654,7.4458,7.4654,162800.0
2006-08-02 09:30:00,23.16,23.24,23.16,23.22,170800.0,7.537,7.563,7.537,7.5565,170800.0
2006-08-02 09:35:00,23.21,23.3,23.18,23.28,182400.0,7.5532,7.5825,7.5435,7.576,182400.0
2006-08-02 09:40:00,23.29,23.29,23.22,23.23,130800.0,7.5793,7.5793,7.5565,7.5597,130800.0
2006-08-02 09:45:00,23.23,23.23,23.17,23.17,58800.0,7.5597,7.5597,7.5402,7.5402,58800.0
2006-08-02 09:50:00,23.18,23.22,23.17,23.21,78400.0,7.5435,7.5565,7.5402,7.5532,78400.0
2006-08-02 09:55:00,23.2,23.23,23.2,23.21,145600.0,7.55,7.5597,7.55,7.5532,145600.0
2006-08-02 10:00:00,23.21,23.25,23.2,23.24,152800.0,7.5532,7.5662,7.55,7.563,152800.0
2006-08-02 10:05:00,23.23,23.23,23.17,23.19,131200.0,7.5597,7.5597,7.5402,7.5467,131200.0
2006-08-02 10:10:00,23.19,23.23,23.18,23.21,92800.0,7.5467,7.5597,7.5435,7.5532,92800.0
2006-08-02 10:15:00,23.22,23.23,23.19,23.21,102400.0,7.5565,7.5597,7.5467,7.5532,102400.0
2006-08-02 10:20:00,23.2,23.21,23.18,23.18,50400.0,7.55,7.5532,7.5435,7.5435,50400.0
2006-08-02 10:25:00,23.18,23.21,23.18,23.21,58000.0,7.5435,7.5532,7.5435,7.5532,58000.0
2006-08-02 10:30:00,23.2,23.22,23.18,23.18,106000.0,7.55,7.5565,7.5435,7.5435,106000.0
2006-08-02 10:35:00,23.18,23.2,23.16,23.18,40400.0,7.5435,7.55,7.537,7.5435,40400.0
2006-08-02 10:40:00,23.19,23.2,23.17,23.17,122800.0,7.5467,7.55,7.5402,7.5402,122800.0
2006-08-02 10:45:00,23.17,23.18,23.15,23.16,57200.0,7.5402,7.5435,7.5337,7.537,57200.0
2006-08-02 10:50:00,23.15,23.21,23.15,23.2,70400.0,7.5337,7.5532,7.5337,7.55,70400.0
2006-08-02 10:55:00,23.2,23.2,23.17,23.18,42400.0,7.55,7.55,7.5402,7.5435,42400.0
2006-08-02 11:00:00,23.18,23.24,23.18,23.22,65600.0,7.5435,7.563,7.5435,7.5565,65600.0
2006-08-02 11:05:00,23.23,23.28,23.23,23.28,174400.0,7.5597,7.576,7.5597,7.576,174400.0
2006-08-02 11:10:00,23.29,23.37,23.28,23.33,204000.0,7.5793,7.6053,7.576,7.5923,204000.0
2006-08-02 11:15:00,23.33,23.37,23.33,23.37,129600.0,7.5923,7.6053,7.5923,7.6053,129600.0
2006-08-02 11:20:00,23.37,23.4,23.35,23.35,182400.0,7.6053,7.6151,7.5988,7.5988,182400.0
2006-08-02 11:25:00,23.35,23.38,23.32,23.34,116800.0,7.5988,7.6085,7.589,7.5955,116800.0
2006-08-02 11:30:00,23.34,23.38,23.34,23.37,92000.0,7.5955,7.6085,7.5955,7.6053,92000.0
2006-08-02 11:35:00,23.37,23.39,23.36,23.36,72400.0,7.6053,7.6118,7.602,7.602,72400.0
2006-08-02 11:40:00,23.36,23.37,23.34,23.35,88400.0,7.602,7.6053,7.5955,7.5988,88400.0
2006-08-02 11:45:00,23.36,23.41,23.35,23.4,81200.0,7.602,7.6183,7.5988,7.6151,81200.0
2006-08-02 11:50:00,23.41,23.41,23.38,23.41,96400.0,7.6183,7.6183,7.6085,7.6183,96400.0
2006-08-02 11:55:00,23.4,23.45,23.4,23.44,84000.0,7.6151,7.6313,7.6151,7.6281,84000.0
2006-08-02 12:00:00,23.44,23.44,23.4,23.44,346400.0,7.6281,7.6281,7.6151,7.6281,346400.0
2006-08-02 12:05:00,23.44,23.48,23.42,23.47,101600.0,7.6281,7.6411,7.6216,7.6378,101600.0
2006-08-02 12:10:00,23.47,23.48,23.43,23.48,82400.0,7.6378,7.6411,7.6248,7.6411,82400.0
2006-08-02 12:15:00,23.45,23.45,23.44,23.45,40000.0,7.6313,7.6313,7.6281,7.6313,40000.0
2006-08-02 12:20:00,23.45,23.46,23.43,23.46,60800.0,7.6313,7.6346,7.6248,7.6346,60800.0
2006-08-02 12:25:00,23.46,23.47,23.45,23.45,41200.0,7.6346,7.6378,7.6313,7.6313,41200.0
2006-08-02 12:30:00,23.45,23.45,23.4,23.4,36000.0,7.6313,7.6313,7.6151,7.6151,36000.0
2006-08-02 12:35:00,23.4,23.41,23.4,23.41,57600.0,7.6151,7.6183,7.6151,7.6183,57600.0
2006-08-02 12:40:00,23.4,23.43,23.4,23.43,63600.0,7.6151,7.6248,7.6151,7.6248,63600.0
2006-08-02 12:45:00,23.42,23.43,23.41,23.42,75600.0,7.6216,7.6248,7.6183,7.6216,75600.0
2006-08-02 12:50:00,23.42,23.44,23.42,23.43,92800.0,7.6216,7.6281,7.6216,7.6248,92800.0
2006-08-02 12:55:00,23.42,23.45,23.41,23.45,36000.0,7.6216,7.6313,7.6183,7.6313,36000.0
2006-08-02 13:00:00,23.45,23.48,23.45,23.47,41600.0,7.6313,7.6411,7.6313,7.6378,41600.0
2006-08-02 13:05:00,23.46,23.47,23.44,23.44,32000.0,7.6346,7.6378,7.6281,7.6281,32000.0
2006-08-02 13:10:00,23.44,23.47,23.42,23.46,79200.0,7.6281,7.6378,7.6216,7.6346,79200.0
2006-08-02 13:15:00,23.46,23.48,23.43,23.43,24400.0,7.6346,7.6411,7.6248,7.6248,24400.0
2006-08-02 13:20:00,23.44,23.44,23.42,23.42,35600.0,7.6281,7.6281,7.6216,7.6216,35600.0
2006-08-02 13:25:00,23.43,23.49,23.43,23.49,61200.0,7.6248,7.6443,7.6248,7.6443,61200.0
2006-08-02 13:30:00,23.49,23.49,23.47,23.47,28800.0,7.6443,7.6443,7.6378,7.6378,28800.0
2006-08-02 13:35:00,23.47,23.5,23.47,23.5,110800.0,7.6378,7.6476,7.6378,7.6476,110800.0
2006-08-02 13:40:00,23.5,23.5,23.48,23.5,59200.0,7.6476,7.6476,7.6411,7.6476,59200.0
2006-08-02 13:45:00,23.5,23.53,23.49,23.51,31200.0,7.6476,7.6574,7.6443,7.6509,31200.0
2006-08-02 13:50:00,23.52,23.52,23.5,23.51,32000.0,7.6541,7.6541,7.6476,7.6509,32000.0
2006-08-02 13:55:00,23.51,23.51,23.5,23.51,83200.0,7.6509,7.6509,7.6476,7.6509,83200.0
2006-08-02 14:00:00,23.5,23.51,23.5,23.51,55200.0,7.6476,7.6509,7.6476,7.6509,55200.0
2006-08-02 14:05:00,23.5,23.51,23.5,23.51,162800.0,7.6476,7.6509,7.6476,7.6509,162800.0
2006-08-02 14:10:00,23.5,23.51,23.5,23.5,97200.0,7.6476,7.6509,7.6476,7.6476,97200.0
2006-08-02 14:15:00,23.5,23.51,23.5,23.5,76000.0,7.6476,7.6509,7.6476,7.6476,76000.0
2006-08-02 14:20:00,23.5,23.53,23.5,23.51,237200.0,7.6476,7.6574,7.6476,7.6509,237200.0
2006-08-02 14:25:00,23.51,23.51,23.45,23.47,367600.0,7.6509,7.6509,7.6313,7.6378,367600.0
2006-08-02 14:30:00,23.47,23.51,23.45,23.49,129600.0,7.6378,7.6509,7.6313,7.6443,129600.0
2006-08-02 14:35:00,23.5,23.5,23.45,23.5,274000.0,7.6476,7.6476,7.6313,7.6476,274000.0
2006-08-02 14:40:00,23.5,23.54,23.49,23.49,224800.0,7.6476,7.6606,7.6443,7.6443,224800.0
2006-08-02 14:45:00,23.5,23.52,23.49,23.5,114000.0,7.6476,7.6541,7.6443,7.6476,114000.0
2006-08-02 14:50:00,23.49,23.52,23.49,23.5,113200.0,7.6443,7.6541,7.6443,7.6476,113200.0
2006-08-02 14:55:00,23.5,23.51,23.48,23.48,501200.0,7.6476,7.6509,7.6411,7.6411,501200.0
2006-08-02 15:00:00,23.47,23.47,23.41,23.43,155600.0,7.6378,7.6378,7.6183,7.6248,155600.0
2006-08-02 15:05:00,23.43,23.48,23.43,23.46,156000.0,7.6248,7.6411,7.6248,7.6346,156000.0
2006-08-02 15:10:00,23.46,23.5,23.45,23.47,463600.0,7.6346,7.6476,7.6313,7.6378,463600.0
2006-08-02 15:15:00,23.47,23.51,23.47,23.5,295600.0,7.6378,7.6509,7.6378,7.6476,295600.0
2006-08-02 15:20:00,23.5,23.52,23.49,23.5,190800.0,7.6476,7.6541,7.6443,7.6476,190800.0
2006-08-02 15:25:00,23.5,23.51,23.49,23.5,230400.0,7.6476,7.6509,7.6443,7.6476,230400.0
2006-08-02 15:30:00,23.5,23.53,23.5,23.51,198800.0,7.6476,7.6574,7.6476,7.6509,198800.0
2006-08-02 15:35:00,23.51,23.51,23.48,23.5,159200.0,7.6509,7.6509,7.6411,7.6476,159200.0
2006-08-02 15:40:00,23.5,23.52,23.5,23.5,122800.0,7.6476,7.6541,7.6476,7.6476,122800.0
2006-08-02 15:45:00,23.5,23.5,23.5,23.5,269600.0,7.6476,7.6476,7.6476,7.6476,269600.0
2006-08-02 15:50:00,23.5,23.51,23.5,23.5,217600.0,7.6476,7.6509,7.6476,7.6476,217600.0
2006-08-02 15:55:00,23.5,23.52,23.5,23.51,251200.0,7.6476,7.6541,7.6476,7.6509,251200.0
2006-08-03 09:30:00,23.19,23.19,23.13,23.18,171600.0,7.5467,7.5467,7.5272,7.5435,171600.0
2006-08-03 09:35:00,23.23,23.23,23.16,23.2,109200.0,7.5597,7.5597,7.537,7.55,109200.0
2006-08-03 09:40:00,23.18,23.25,23.16,23.24,126800.0,7.5435,7.5662,7.537,7.563,126800.0
2006-08-03 09:45:00,23.23,23.31,23.23,23.3,74000.0,7.5597,7.5858,7.5597,7.5825,74000.0
2006-08-03 09:50:00,23.31,23.38,23.3,23.35,92000.0,7.5858,7.6085,7.5825,7.5988,92000.0
2006-08-03 09:55:00,23.35,23.36,23.32,23.35,65600.0,7.5988,7.602,7.589,7.5988,65600.0
2006-08-03 10:00:00,23.35,23.38,23.33,23.36,93200.0,7.5988,7.6085,7.5923,7.602,93200.0
2006-08-03 10:05:00,23.36,23.37,23.34,23.36,74400.0,7.602,7.6053,7.5955,7.602,74400.0
2006-08-03 10:10:00,23.35,23.37,23.33,23.35,102800.0,7.5988,7.6053,7.5923,7.5988,102800.0
2006-08-03 10:15:00,23.35,23.46,23.34,23.46,101200.0,7.5988,7.6346,7.5955,7.6346,101200.0
2006-08-03 10:20:00,23.46,23.49,23.44,23.47,142400.0,7.6346,7.6443,7.6281,7.6378,142400.0
2006-08-03 10:25:00,23.47,23.5,23.46,23.49,62000.0,7.6378,7.6476,7.6346,7.6443,62000.0
2006-08-03 10:30:00,23.5,23.5,23.46,23.49,104400.0,7.6476,7.6476,7.6346,7.6443,104400.0
2006-08-03 10:35:00,23.49,23.51,23.49,23.5,119600.0,7.6443,7.6509,7.6443,7.6476,119600.0
2006-08-03 10:40:00,23.5,23.53,23.49,23.49,192800.0,7.6476,7.6574,7.6443,7.6443,192800.0
2006-08-03 10:45:00,23.49,23.49,23.45,23.49,54800.0,7.6443,7.6443,7.6313,7.6443,54800.0
2006-08-03 10:50:00,23.49,23.51,23.48,23.5,110400.0,7.6443,7.6509,7.6411,7.6476,110400.0
2006-08-03 10:55:00,23.5,23.61,23.5,23.6,168000.0,7.6476,7.6834,7.6476,7.6801,168000.0
2006-08-03 11:00:00,23.6,23.68,23.6,23.68,202000.0,7.6801,7.7062,7.6801,7.7062,202000.0
2006-08-03 11:05:00,23.68,23.68,23.59,23.59,139200.0,7.7062,7.7062,7.6769,7.6769,139200.0
2006-08-03 11:10:00,23.58,23.64,23.58,23.63,128400.0,7.6736,7.6932,7.6736,7.6899,128400.0
2006-08-03 11:15:00,23.63,23.65,23.53,23.53,102800.0,7.6899,7.6964,7.6574,7.6574,102800.0
2006-08-03 11:20:00,23.53,23.53,23.5,23.52,102800.0,7.6574,7.6574,7.6476,7.6541,102800.0
2006-08-03 11:25:00,23.51,23.53,23.51,23.52,46400.0,7.6509,7.6574,7.6509,7.6541,46400.0
2006-08-03 11:30:00,23.52,23.53,23.49,23.52,228400.0,7.6541,7.6574,7.6443,7.6541,228400.0
2006-08-03 11:35:00,23.53,23.53,23.5,23.5,58800.0,7.6574,7.6574,7.6476,7.6476,58800.0
2006-08-03 11:40:00,23.5,23.52,23.5,23.51,66800.0,7.6476,7.6541,7.6476,7.6509,66800.0
2006-08-03 11:45:00,23.52,23.53,23.51,23.51,52000.0,7.6541,7.6574,7.6509,7.6509,52000.0
2006-08-03 11:50:00,23.51,23.55,23.5,23.53,79600.0,7.6509,7.6639,7.6476,7.6574,79600.0
2006-08-03 11:55:00,23.54,23.56,23.53,23.54,82400.0,7.6606,7.6671,7.6574,7.6606,82400.0
2006-08-03 12:00:00,23.55,23.59,23.55,23.59,27600.0,7.6639,7.6769,7.6639,7.6769,27600.0
2006-08-03 12:05:00,23.59,23.59,23.55,23.58,74400.0,7.6769,7.6769,7.6639,7.6736,74400.0
2006-08-03 12:10:00,23.58,23.62,23.58,23.62,23200.0,7.6736,7.6867,7.6736,7.6867,23200.0
2006-08-03 12:15:00,23.62,23.62,23.6,23.61,12000.0,7.6867,7.6867,7.6801,7.6834,12000.0
2006-08-03 12:20:00,23.6,23.6,23.58,23.58,15200.0,7.6801,7.6801,7.6736,7.6736,15200.0
2006-08-03 12:25:00,23.58,23.6,23.57,23.6,26800.0,7.6736,7.6801,7.6704,7.6801,26800.0
2006-08-03 12:30:00,23.6,23.62,23.59,23.62,28800.0,7.6801,7.6867,7.6769,7.6867,28800.0
2006-08-03 12:35:00,23.63,23.68,23.62,23.68,55200.0,7.6899,7.7062,7.6867,7.7062,55200.0
2006-08-03 12:40:00,23.67,23.68,23.65,23.65,66000.0,7.7029,7.7062,7.6964,7.6964,66000.0
2006-08-03 12:45:00,23.64,23.65,23.64,23.65,4000.0,7.6932,7.6964,7.6932,7.6964,4000.0
2006-08-03 12:50:00,23.65,23.66,23.64,23.66,21600.0,7.6964,7.6997,7.6932,7.6997,21600.0
2006-08-03 12:55:00,23.64,23.66,23.64,23.66,17600.0,7.6932,7.6997,7.6932,7.6997,17600.0
2006-08-03 13:00:00,23.68,23.74,23.68,23.72,101200.0,7.7062,7.7257,7.7062,7.7192,101200.0
2006-08-03 13:05:00,23.73,23.75,23.71,23.71,163600.0,7.7224,7.729,7.7159,7.7159,163600.0
2006-08-03 13:10:00,23.71,23.74,23.7,23.72,32800.0,7.7159,7.7257,7.7127,7.7192,32800.0
2006-08-03 13:15:00,23.71,23.72,23.7,23.72,54800.0,7.7159,7.7192,7.7127,7.7192,54800.0
2006-08-03 13:20:00,23.71,23.74,23.69,23.73,55600.0,7.7159,7.7257,7.7094,7.7224,55600.0
2006-08-03 13:25:00,23.73,23.73,23.67,23.68,70800.0,7.7224,7.7224,7.7029,7.7062,70800.0
2006-08-03 13:30:00,23.7,23.71,23.68,23.68,48000.0,7.7127,7.7159,7.7062,7.7062,48000.0
2006-08-03 13:35:00,23.68,23.72,23.68,23.72,48800.0,7.7062,7.7192,7.7062,7.7192,48800.0
2006-08-03 13:40:00,23.72,23.72,23.7,23.7,32400.0,7.7192,7.7192,7.7127,7.7127,32400.0
2006-08-03 13:45:00,23.72,23.72,23.7,23.7,74400.0,7.7192,7.7192,7.7127,7.7127,74400.0
2006-08-03 13:50:00,23.71,23.75,23.71,23.75,108000.0,7.7159,7.729,7.7159,7.729,108000.0
2006-08-03 13:55:00,23.74,23.74,23.71,23.73,42400.0,7.7257,7.7257,7.7159,7.7224,42400.0
2006-08-03 14:00:00,23.74,23.75,23.71,23.71,112800.0,7.7257,7.729,7.7159,7.7159,112800.0
2006-08-03 14:05:00,23.72,23.73,23.69,23.7,254400.0,7.7192,7.7224,7.7094,7.7127,254400.0
2006-08-03 14:10:00,23.7,23.74,23.68,23.7,142800.0,7.7127,7.7257,7.7062,7.7127,142800.0
2006-08-03 14:15:00,23.7,23.72,23.67,23.68,162800.0,7.7127,7.7192,7.7029,7.7062,162800.0
2006-08-03 14:20:00,23.69,23.69,23.65,23.67,138400.0,7.7094,7.7094,7.6964,7.7029,138400.0
2006-08-03 14:25:00,23.67,23.68,23.64,23.68,106000.0,7.7029,7.7062,7.6932,7.7062,106000.0
2006-08-03 14:30:00,23.68,23.68,23.64,23.67,81200.0,7.7062,7.7062,7.6932,7.7029,81200.0
2006-08-03 14:35:00,23.65,23.66,23.64,23.65,34000.0,7.6964,7.6997,7.6932,7.6964,34000.0
2006-08-03 14:40:00,23.65,23.67,23.64,23.67,79200.0,7.6964,7.7029,7.6932,7.7029,79200.0
2006-08-03 14:45:00,23.67,23.67,23.65,23.67,94400.0,7.7029,7.7029,7.6964,7.7029,94400.0
2006-08-03 14:50:00,23.66,23.71,23.66,23.71,114400.0,7.6997,7.7159,7.6997,7.7159,114400.0
2006-08-03 14:55:00,23.71,23.71,23.67,23.68,94800.0,7.7159,7.7159,7.7029,7.7062,94800.0
2006-08-03 15:00:00,23.68,23.69,23.65,23.66,98400.0,7.7062,7.7094,7.6964,7.6997,98400.0
2006-08-03 15:05:00,23.65,23.67,23.63,23.65,114400.0,7.6964,7.7029,7.6899,7.6964,114400.0
2006-08-03 15:10:00,23.64,23.67,23.63,23.65,77600.0,7.6932,7.7029,7.6899,7.6964,77600.0
2006-08-03 15:15:00,23.65,23.66,23.64,23.66,24000.0,7.6964,7.6997,7.6932,7.6997,24000.0
2006-08-03 15:20:00,23.66,23.66,23.63,23.66,55200.0,7.6997,7.6997,7.6899,7.6997,55200.0
2006-08-03 15:25:00,23.65,23.68,23.64,23.68,58800.0,7.6964,7.7062,7.6932,7.7062,58800.0
2006-08-03 15:30:00,23.68,23.7,23.68,23.69,68000.0,7.7062,7.7127,7.7062,7.7094,68000.0
2006-08-03 15:35:00,23.69,23.69,23.64,23.64,133600.0,7.7094,7.7094,7.6932,7.6932,133600.0
2006-08-03 15:40:00,23.64,23.65,23.59,23.6,169200.0,7.6932,7.6964,7.6769,7.6801,169200.0
2006-08-03 15:45:00,23.6,23.6,23.53,23.54,196400.0,7.6801,7.6801,7.6574,7.6606,196400.0
2006-08-03 15:50:00,23.54,23.54,23.53,23.54,262000.0,7.6606,7.6606,7.6574,7.6606,262000.0
2006-08-03 15:55:00,23.53,23.58,23.53,23.55,200400.0,7.6574,7.6736,7.6574,7.6639,200400.0
2006-08-04 09:30:00,23.85,23.99,23.85,23.96,229200.0,7.7615,7.8071,7.7615,7.7973,229200.0
2006-08-04 09:35:00,23.95,23.97,23.92,23.95,154000.0,7.794,7.8006,7.7843,7.794,154000.0
2006-08-04 09:40:00,23.95,24.0,23.94,23.97,156800.0,7.794,7.8103,7.7908,7.8006,156800.0
2006-08-04 09:45:00,23.97,23.97,23.85,23.86,217600.0,7.8006,7.8006,7.7615,7.7648,217600.0
2006-08-04 09:50:00,23.85,23.88,23.79,23.79,310400.0,7.7615,7.7713,7.742,7.742,310400.0
2006-08-04 09:55:00,23.79,23.83,23.77,23.83,189200.0,7.742,7.755,7.7355,7.755,189200.0
2006-08-04 10:00:00,23.83,23.86,23.8,23.83,216400.0,7.755,7.7648,7.7452,7.755,216400.0
2006-08-04 10:05:00,23.83,23.84,23.79,23.81,215600.0,7.755,7.7582,7.742,7.7485,215600.0
2006-08-04 10:10:00,23.82,23.82,23.73,23.77,168400.0,7.7517,7.7517,7.7224,7.7355,168400.0
2006-08-04 10:15:00,23.77,23.78,23.72,23.74,157600.0,7.7355,7.7387,7.7192,7.7257,157600.0
2006-08-04 10:20:00,23.74,23.82,23.74,23.76,76800.0,7.7257,7.7517,7.7257,7.7322,76800.0
2006-08-04 10:25:00,23.76,23.8,23.76,23.8,70000.0,7.7322,7.7452,7.7322,7.7452,70000.0
2006-08-04 10:30:00,23.79,23.86,23.79,23.86,221600.0,7.742,7.7648,7.742,7.7648,221600.0
2006-08-04 10:35:00,23.87,23.87,23.84,23.85,169200.0,7.768,7.768,7.7582,7.7615,169200.0
2006-08-04 10:40:00,23.85,23.85,23.75,23.75,109600.0,7.7615,7.7615,7.729,7.729,109600.0
2006-08-04 10:45:00,23.76,23.8,23.75,23.8,120400.0,7.7322,7.7452,7.729,7.7452,120400.0
2006-08-04 10:50:00,23.8,23.83,23.78,23.81,126400.0,7.7452,7.755,7.7387,7.7485,126400.0
2006-08-04 10:55:00,23.81,23.83,23.8,23.82,48800.0,7.7485,7.755,7.7452,7.7517,48800.0
2006-08-04 11:00:00,23.82,23.82,23.78,23.81,54400.0,7.7517,7.7517,7.7387,7.7485,54400.0
2006-08-04 11:05:00,23.8,23.82,23.79,23.81,100400.0,7.7452,7.7517,7.742,7.7485,100400.0
2006-08-04 11:10:00,23.81,23.81,23.78,23.79,36000.0,7.7485,7.7485,7.7387,7.742,36000.0
2006-08-04 11:15:00,23.78,23.78,23.73,23.73,173200.0,7.7387,7.7387,7.7224,7.7224,173200.0
2006-08-04 11:20:00,23.73,23.77,23.73,23.77,96400.0,7.7224,7.7355,7.7224,7.7355,96400.0
2006-08-04 11:25:00,23.77,23.77,23.74,23.74,36800.0,7.7355,7.7355,7.7257,7.7257,36800.0
2006-08-04 11:30:00,23.74,23.75,23.7,23.72,72800.0,7.7257,7.729,7.7127,7.7192,72800.0
2006-08-04 11:35:00,23.72,23.73,23.68,23.68,84400.0,7.7192,7.7224,7.7062,7.7062,84400.0
2006-08-04 11:40:00,23.68,23.68,23.61,23.65,91600.0,7.7062,7.7062,7.6834,7.6964,91600.0
2006-08-04 11:45:00,23.64,23.65,23.63,23.64,134400.0,7.6932,7.6964,7.6899,7.6932,134400.0
2006-08-04 11:50:00,23.65,23.65,23.59,23.59,55600.0,7.6964,7.6964,7.6769,7.6769,55600.0
2006-08-04 11:55:00,23.59,23.6,23.54,23.54,86400.0,7.6769,7.6801,7.6606,7.6606,86400.0
2006-08-04 12:00:00,23.54,23.62,23.53,23.6,112400.0,7.6606,7.6867,7.6574,7.6801,112400.0
2006-08-04 12:05:00,23.6,23.6,23.57,23.58,59200.0,7.6801,7.6801,7.6704,7.6736,59200.0
2006-08-04 12:10:00,23.59,23.6,23.56,23.57,42800.0,7.6769,7.6801,7.6671,7.6704,42800.0
2006-08-04 12:15:00,23.57,23.57,23.48,23.48,102800.0,7.6704,7.6704,7.6411,7.6411,102800.0
2006-08-04 12:20:00,23.49,23.5,23.45,23.46,114400.0,7.6443,7.6476,7.6313,7.6346,114400.0
2006-08-04 12:25:00,23.45,23.5,23.45,23.5,110400.0,7.6313,7.6476,7.6313,7.6476,110400.0
2006-08-04 12:30:00,23.5,23.5,23.48,23.48,45200.0,7.6476,7.6476,7.6411,7.6411,45200.0
2006-08-04 12:35:00,23.48,23.49,23.45,23.46,96800.0,7.6411,7.6443,7.6313,7.6346,96800.0
2006-08-04 12:40:00,23.44,23.46,23.43,23.45,113600.0,7.6281,7.6346,7.6248,7.6313,113600.0
2006-08-04 12:45:00,23.45,23.45,23.42,23.44,63200.0,7.6313,7.6313,7.6216,7.6281,63200.0
2006-08-04 12:50:00,23.44,23.45,23.41,23.41,48800.0,7.6281,7.6313,7.6183,7.6183,48800.0
2006-08-04 12:55:00,23.42,23.43,23.39,23.43,101600.0,7.6216,7.6248,7.6118,7.6248,101600.0
2006-08-04 13:00:00,23.42,23.43,23.41,23.42,54400.0,7.6216,7.6248,7.6183,7.6216,54400.0
2006-08-04 13:05:00,23.42,23.43,23.41,23.42,110400.0,7.6216,7.6248,7.6183,7.6216,110400.0
2006-08-04 13:10:00,23.42,23.43,23.39,23.39,60000.0,7.6216,7.6248,7.6118,7.6118,60000.0
2006-08-04 13:15:00,23.39,23.39,23.33,23.34,77600.0,7.6118,7.6118,7.5923,7.5955,77600.0
2006-08-04 13:20:00,23.33,23.33,23.28,23.28,159600.0,7.5923,7.5923,7.576,7.576,159600.0
2006-08-04 13:25:00,23.26,23.33,23.26,23.29,83200.0,7.5695,7.5923,7.5695,7.5793,83200.0
2006-08-04 13:30:00,23.31,23.32,23.29,23.29,65200.0,7.5858,7.589,7.5793,7.5793,65200.0
2006-08-04 13:35:00,23.29,23.31,23.25,23.25,95200.0,7.5793,7.5858,7.5662,7.5662,95200.0
2006-08-04 13:40:00,23.25,23.31,23.24,23.31,76400.0,7.5662,7.5858,7.563,7.5858,76400.0
2006-08-04 13:45:00,23.31,23.38,23.31,23.38,110800.0,7.5858,7.6085,7.5858,7.6085,110800.0
2006-08-04 13:50:00,23.38,23.42,23.38,23.39,62800.0,7.6085,7.6216,7.6085,7.6118,62800.0
2006-08-04 13:55:00,23.39,23.4,23.36,23.39,59600.0,7.6118,7.6151,7.602,7.6118,59600.0
2006-08-04 14:00:00,23.39,23.52,23.39,23.52,89600.0,7.6118,7.6541,7.6118,7.6541,89600.0
2006-08-04 14:05:00,23.52,23.53,23.48,23.51,82800.0,7.6541,7.6574,7.6411,7.6509,82800.0
2006-08-04 14:10:00,23.5,23.54,23.49,23.49,38800.0,7.6476,7.6606,7.6443,7.6443,38800.0
2006-08-04 14:15:00,23.48,23.48,23.4,23.4,65600.0,7.6411,7.6411,7.6151,7.6151,65600.0
2006-08-04 14:20:00,23.41,23.42,23.36,23.36,52400.0,7.6183,7.6216,7.602,7.602,52400.0
2006-08-04 14:25:00,23.38,23.38,23.31,23.33,146400.0,7.6085,7.6085,7.5858,7.5923,146400.0
2006-08-04 14:30:00,23.35,23.4,23.35,23.37,89600.0,7.5988,7.6151,7.5988,7.6053,89600.0
2006-08-04 14:35:00,23.38,23.43,23.38,23.43,60000.0,7.6085,7.6248,7.6085,7.6248,60000.0
2006-08-04 14:40:00,23.43,23.48,23.38,23.39,128800.0,7.6248,7.6411,7.6085,7.6118,128800.0
2006-08-04 14:45:00,23.4,23.4,23.36,23.37,72400.0,7.6151,7.6151,7.602,7.6053,72400.0
2006-08-04 14:50:00,23.36,23.38,23.31,23.33,109600.0,7.602,7.6085,7.5858,7.5923,109600.0
2006-08-04 14:55:00,23.33,23.34,23.31,23.33,98400.0,7.5923,7.5955,7.5858,7.5923,98400.0
2006-08-04 15:00:00,23.32,23.35,23.29,23.31,118000.0,7.589,7.5988,7.5793,7.5858,118000.0
2006-08-04 15:05:00,23.31,23.31,23.22,23.26,207200.0,7.5858,7.5858,7.5565,7.5695,207200.0
2006-08-04 15:10:00,23.26,23.31,23.25,23.29,166000.0,7.5695,7.5858,7.5662,7.5793,166000.0
2006-08-04 15:15:00,23.29,23.31,23.28,23.3,83200.0,7.5793,7.5858,7.576,7.5825,83200.0
2006-08-04 15:20:00,23.3,23.35,23.28,23.35,101600.0,7.5825,7.5988,7.576,7.5988,101600.0
2006-08-04 15:25:00,23.35,23.42,23.33,23.42,70800.0,7.5988,7.6216,7.5923,7.6216,70800.0
2006-08-04 15:30:00,23.42,23.45,23.42,23.42,79600.0,7.6216,7.6313,7.6216,7.6216,79600.0
2006-08-04 15:35:00,23.41,23.43,23.39,23.43,71200.0,7.6183,7.6248,7.6118,7.6248,71200.0
2006-08-04 15:40:00,23.42,23.42,23.37,23.38,31600.0,7.6216,7.6216,7.6053,7.6085,31600.0
2006-08-04 15:45:00,23.38,23.4,23.35,23.38,59200.0,7.6085,7.6151,7.5988,7.6085,59200.0
2006-08-04 15:50:00,23.38,23.42,23.38,23.41,80400.0,7.6085,7.6216,7.6085,7.6183,80400.0
2006-08-04 15:55:00,23.41,23.43,23.39,23.4,116800.0,7.6183,7.6248,7.6118,7.6151,116800.0
2006-08-07 09:30:00,23.56,23.56,23.42,23.45,196400.0,7.6671,7.6671,7.6216,7.6313,196400.0
2006-08-07 09:35:00,23.45,23.46,23.4,23.43,86800.0,7.6313,7.6346,7.6151,7.6248,86800.0
2006-08-07 09:40:00,23.43,23.43,23.34,23.4,104800.0,7.6248,7.6248,7.5955,7.6151,104800.0
2006-08-07 09:45:00,23.4,23.47,23.38,23.41,149200.0,7.6151,7.6378,7.6085,7.6183,149200.0
2006-08-07 09:50:00,23.4,23.48,23.38,23.47,64400.0,7.6151,7.6411,7.6085,7.6378,64400.0
2006-08-07 09:55:00,23.47,23.54,23.43,23.53,128000.0,7.6378,7.6606,7.6248,7.6574,128000.0
2006-08-07 10:00:00,23.53,23.57,23.51,23.54,81600.0,7.6574,7.6704,7.6509,7.6606,81600.0
2006-08-07 10:05:00,23.54,23.59,23.54,23.58,65200.0,7.6606,7.6769,7.6606,7.6736,65200.0
2006-08-07 10:10:00,23.59,23.64,23.56,23.56,136800.0,7.6769,7.6932,7.6671,7.6671,136800.0
2006-08-07 10:15:00,23.55,23.58,23.52,23.54,122400.0,7.6639,7.6736,7.6541,7.6606,122400.0
2006-08-07 10:20:00,23.53,23.56,23.5,23.5,116400.0,7.6574,7.6671,7.6476,7.6476,116400.0
2006-08-07 10:25:00,23.51,23.52,23.47,23.47,58400.0,7.6509,7.6541,7.6378,7.6378,58400.0
2006-08-07 10:30:00,23.48,23.51,23.47,23.48,49600.0,7.6411,7.6509,7.6378,7.6411,49600.0
2006-08-07 10:35:00,23.47,23.48,23.44,23.45,70400.0,7.6378,7.6411,7.6281,7.6313,70400.0
2006-08-07 10:40:00,23.45,23.5,23.44,23.47,85200.0,7.6313,7.6476,7.6281,7.6378,85200.0
2006-08-07 10:45:00,23.47,23.47,23.45,23.47,26400.0,7.6378,7.6378,7.6313,7.6378,26400.0
2006-08-07 10:50:00,23.47,23.51,23.44,23.44,70000.0,7.6378,7.6509,7.6281,7.6281,70000.0
2006-08-07 10:55:00,23.44,23.48,23.44,23.45,69600.0,7.6281,7.6411,7.6281,7.6313,69600.0
2006-08-07 11:00:00,23.45,23.47,23.44,23.47,32400.0,7.6313,7.6378,7.6281,7.6378,32400.0
2006-08-07 11:05:00,23.47,23.48,23.45,23.45,18000.0,7.6378,7.6411,7.6313,7.6313,18000.0
2006-08-07 11:10:00,23.45,23.5,23.45,23.49,34400.0,7.6313,7.6476,7.6313,7.6443,34400.0
2006-08-07 11:15:00,23.49,23.51,23.48,23.5,38800.0,7.6443,7.6509,7.6411,7.6476,38800.0
2006-08-07 11:20:00,23.5,23.5,23.48,23.5,14000.0,7.6476,7.6476,7.6411,7.6476,14000.0
2006-08-07 11:25:00,23.5,23.51,23.48,23.48,32400.0,7.6476,7.6509,7.6411,7.6411,32400.0
2006-08-07 11:30:00,23.48,23.49,23.47,23.48,28800.0,7.6411,7.6443,7.6378,7.6411,28800.0
2006-08-07 11:35:00,23.48,23.51,23.48,23.51,18400.0,7.6411,7.6509,7.6411,7.6509,18400.0
2006-08-07 11:40:00,23.52,23.52,23.51,23.52,20000.0,7.6541,7.6541,7.6509,7.6541,20000.0
2006-08-07 11:45:00,23.52,23.56,23.52,23.56,28400.0,7.6541,7.6671,7.6541,7.6671,28400.0
2006-08-07 11:50:00,23.56,23.58,23.56,23.57,29600.0,7.6671,7.6736,7.6671,7.6704,29600.0
2006-08-07 11:55:00,23.55,23.56,23.54,23.56,23200.0,7.6639,7.6671,7.6606,7.6671,23200.0
2006-08-07 12:00:00,23.59,23.65,23.59,23.65,70400.0,7.6769,7.6964,7.6769,7.6964,70400.0
2006-08-07 12:05:00,23.64,23.69,23.63,23.67,108000.0,7.6932,7.7094,7.6899,7.7029,108000.0
2006-08-07 12:10:00,23.67,23.67,23.6,23.61,65600.0,7.7029,7.7029,7.6801,7.6834,65600.0
2006-08-07 12:15:00,23.61,23.61,23.58,23.6,39200.0,7.6834,7.6834,7.6736,7.6801,39200.0
2006-08-07 12:20:00,23.6,23.67,23.6,23.67,85200.0,7.6801,7.7029,7.6801,7.7029,85200.0
2006-08-07 12:25:00,23.67,23.69,23.63,23.68,85600.0,7.7029,7.7094,7.6899,7.7062,85600.0
2006-08-07 12:30:00,23.68,23.75,23.68,23.73,100000.0,7.7062,7.729,7.7062,7.7224,100000.0
2006-08-07 12:35:00,23.72,23.76,23.71,23.76,98400.0,7.7192,7.7322,7.7159,7.7322,98400.0
2006-08-07 12:40:00,23.77,23.8,23.76,23.77,88800.0,7.7355,7.7452,7.7322,7.7355,88800.0
2006-08-07 12:45:00,23.77,23.77,23.68,23.68,92000.0,7.7355,7.7355,7.7062,7.7062,92000.0
2006-08-07 12:50:00,23.68,23.7,23.65,23.67,37200.0,7.7062,7.7127,7.6964,7.7029,37200.0
2006-08-07 12:55:00,23.66,23.68,23.66,23.68,20000.0,7.6997,7.7062,7.6997,7.7062,20000.0
2006-08-07 13:00:00,23.68,23.7,23.68,23.69,26800.0,7.7062,7.7127,7.7062,7.7094,26800.0
2006-08-07 13:05:00,23.69,23.69,23.67,23.68,21200.0,7.7094,7.7094,7.7029,7.7062,21200.0
2006-08-07 13:10:00,23.68,23.74,23.68,23.74,27200.0,7.7062,7.7257,7.7062,7.7257,27200.0
2006-08-07 13:15:00,23.74,23.79,23.74,23.76,57600.0,7.7257,7.742,7.7257,7.7322,57600.0
2006-08-07 13:20:00,23.77,23.77,23.75,23.77,38000.0,7.7355,7.7355,7.729,7.7355,38000.0
2006-08-07 13:25:00,23.76,23.79,23.76,23.76,41600.0,7.7322,7.742,7.7322,7.7322,41600.0
2006-08-07 13:30:00,23.79,23.86,23.79,23.84,104400.0,7.742,7.7648,7.742,7.7582,104400.0
2006-08-07 13:35:00,23.83,23.84,23.8,23.8,102000.0,7.755,7.7582,7.7452,7.7452,102000.0
2006-08-07 13:40:00,23.8,23.8,23.74,23.74,58400.0,7.7452,7.7452,7.7257,7.7257,58400.0
2006-08-07 13:45:00,23.74,23.75,23.68,23.71,39600.0,7.7257,7.729,7.7062,7.7159,39600.0
2006-08-07 13:50:00,23.71,23.74,23.7,23.73,40400.0,7.7159,7.7257,7.7127,7.7224,40400.0
2006-08-07 13:55:00,23.74,23.75,23.7,23.7,60800.0,7.7257,7.729,7.7127,7.7127,60800.0
2006-08-07 14:00:00,23.69,23.73,23.68,23.68,129200.0,7.7094,7.7224,7.7062,7.7062,129200.0
2006-08-07 14:05:00,23.68,23.71,23.64,23.64,63600.0,7.7062,7.7159,7.6932,7.6932,63600.0
2006-08-07 14:10:00,23.64,23.66,23.63,23.66,64000.0,7.6932,7.6997,7.6899,7.6997,64000.0
2006-08-07 14:15:00,23.66,23.7,23.63,23.7,30000.0,7.6997,7.7127,7.6899,7.7127,30000.0
2006-08-07 14:20:00,23.7,23.71,23.67,23.68,44400.0,7.7127,7.7159,7.7029,7.7062,44400.0
2006-08-07 14:25:00,23.68,23.7,23.63,23.63,38400.0,7.7062,7.7127,7.6899,7.6899,38400.0
2006-08-07 14:30:00,23.63,23.66,23.61,23.63,69600.0,7.6899,7.6997,7.6834,7.6899,69600.0
2006-08-07 14:35:00,23.63,23.65,23.61,23.61,34800.0,7.6899,7.6964,7.6834,7.6834,34800.0
2006-08-07 14:40:00,23.62,23.62,23.58,23.58,54400.0,7.6867,7.6867,7.6736,7.6736,54400.0
2006-08-07 14:45:00,23.58,23.61,23.58,23.58,39600.0,7.6736,7.6834,7.6736,7.6736,39600.0
2006-08-07 14:50:00,23.58,23.59,23.54,23.57,53600.0,7.6736,7.6769,7.6606,7.6704,53600.0
2006-08-07 14:55:00,23.58,23.59,23.57,23.58,42400.0,7.6736,7.6769,7.6704,7.6736,42400.0
2006-08-07 15:00:00,23.58,23.59,23.54,23.54,126000.0,7.6736,7.6769,7.6606,7.6606,126000.0
2006-08-07 15:05:00,23.55,23.55,23.51,23.53,88000.0,7.6639,7.6639,7.6509,7.6574,88000.0
2006-08-07 15:10:00,23.52,23.54,23.51,23.53,42400.0,7.6541,7.6606,7.6509,7.6574,42400.0
2006-08-07 15:15:00,23.53,23.57,23.53,23.57,23600.0,7.6574,7.6704,7.6574,7.6704,23600.0
2006-08-07 15:20:00,23.57,23.6,23.55,23.55,63200.0,7.6704,7.6801,7.6639,7.6639,63200.0
2006-08-07 15:25:00,23.55,23.55,23.52,23.52,52400.0,7.6639,7.6639,7.6541,7.6541,52400.0
2006-08-07 15:30:00,23.54,23.57,23.54,23.57,56800.0,7.6606,7.6704,7.6606,7.6704,56800.0
2006-08-07 15:35:00,23.57,23.62,23.57,23.61,80800.0,7.6704,7.6867,7.6704,7.6834,80800.0
2006-08-07 15:40:00,23.61,23.61,23.59,23.6,40400.0,7.6834,7.6834,7.6769,7.6801,40400.0
2006-08-07 15:45:00,23.6,23.61,23.59,23.6,64400.0,7.6801,7.6834,7.6769,7.6801,64400.0
2006-08-07 15:50:00,23.6,23.61,23.56,23.58,94800.0,7.6801,7.6834,7.6671,7.6736,94800.0
2006-08-07 15:55:00,23.58,23.6,23.56,23.6,109200.0,7.6736,7.6801,7.6671,7.6801,109200.0
2006-08-08 09:30:00,23.6,23.71,23.6,23.69,136400.0,7.6801,7.7159,7.6801,7.7094,136400.0
2006-08-08 09:35:00,23.68,23.7,23.64,23.64,83200.0,7.7062,7.7127,7.6932,7.6932,83200.0
2006-08-08 09:40:00,23.64,23.67,23.62,23.64,62800.0,7.6932,7.7029,7.6867,7.6932,62800.0
2006-08-08 09:45:00,23.64,23.73,23.64,23.69,125200.0,7.6932,7.7224,7.6932,7.7094,125200.0
2006-08-08 09:50:00,23.69,23.72,23.67,23.7,118000.0,7.7094,7.7192,7.7029,7.7127,118000.0
2006-08-08 09:55:00,23.71,23.74,23.69,23.74,66000.0,7.7159,7.7257,7.7094,7.7257,66000.0
2006-08-08 10:00:00,23.75,23.75,23.72,23.74,48800.0,7.729,7.729,7.7192,7.7257,48800.0
2006-08-08 10:05:00,23.74,23.74,23.71,23.71,32400.0,7.7257,7.7257,7.7159,7.7159,32400.0
2006-08-08 10:10:00,23.71,23.78,23.71,23.75,48000.0,7.7159,7.7387,7.7159,7.729,48000.0
2006-08-08 10:15:00,23.74,23.74,23.69,23.73,53200.0,7.7257,7.7257,7.7094,7.7224,53200.0
2006-08-08 10:20:00,23.73,23.74,23.71,23.71,23200.0,7.7224,7.7257,7.7159,7.7159,23200.0
2006-08-08 10:25:00,23.73,23.75,23.69,23.7,49200.0,7.7224,7.729,7.7094,7.7127,49200.0
2006-08-08 10:30:00,23.7,23.72,23.69,23.7,32000.0,7.7127,7.7192,7.7094,7.7127,32000.0
2006-08-08 10:35:00,23.68,23.71,23.68,23.7,22400.0,7.7062,7.7159,7.7062,7.7127,22400.0
2006-08-08 10:40:00,23.69,23.7,23.68,23.7,14000.0,7.7094,7.7127,7.7062,7.7127,14000.0
2006-08-08 10:45:00,23.7,23.71,23.65,23.65,49200.0,7.7127,7.7159,7.6964,7.6964,49200.0
2006-08-08 10:50:00,23.63,23.68,23.63,23.67,61200.0,7.6899,7.7062,7.6899,7.7029,61200.0
2006-08-08 10:55:00,23.68,23.69,23.66,23.67,27600.0,7.7062,7.7094,7.6997,7.7029,27600.0
2006-08-08 11:00:00,23.67,23.67,23.64,23.66,28000.0,7.7029,7.7029,7.6932,7.6997,28000.0
2006-08-08 11:05:00,23.66,23.7,23.65,23.69,38800.0,7.6997,7.7127,7.6964,7.7094,38800.0
2006-08-08 11:10:00,23.69,23.69,23.65,23.67,28000.0,7.7094,7.7094,7.6964,7.7029,28000.0
2006-08-08 11:15:00,23.68,23.71,23.67,23.68,52800.0,7.7062,7.7159,7.7029,7.7062,52800.0
2006-08-08 11:20:00,23.7,23.71,23.68,23.68,38000.0,7.7127,7.7159,7.7062,7.7062,38000.0
2006-08-08 11:25:00,23.69,23.75,23.68,23.74,53600.0,7.7094,7.729,7.7062,7.7257,53600.0
2006-08-08 11:30:00,23.74,23.77,23.71,23.76,82400.0,7.7257,7.7355,7.7159,7.7322,82400.0
2006-08-08 11:35:00,23.76,23.8,23.68,23.7,68000.0,7.7322,7.7452,7.7062,7.7127,68000.0
2006-08-08 11:40:00,23.7,23.74,23.67,23.72,54800.0,7.7127,7.7257,7.7029,7.7192,54800.0
2006-08-08 11:45:00,23.72,23.73,23.72,23.73,22400.0,7.7192,7.7224,7.7192,7.7224,22400.0
2006-08-08 11:50:00,23.72,23.73,23.69,23.72,37200.0,7.7192,7.7224,7.7094,7.7192,37200.0
2006-08-08 11:55:00,23.72,23.74,23.72,23.73,17600.0,7.7192,7.7257,7.7192,7.7224,17600.0
2006-08-08 12:00:00,23.72,23.72,23.7,23.7,46800.0,7.7192,7.7192,7.7127,7.7127,46800.0
2006-08-08 12:05:00,23.7,23.7,23.66,23.68,35200.0,7.7127,7.7127,7.6997,7.7062,35200.0
2006-08-08 12:10:00,23.69,23.7,23.67,23.69,32400.0,7.7094,7.7127,7.7029,7.7094,32400.0
2006-08-08 12:15:00,23.68,23.71,23.68,23.7,29200.0,7.7062,7.7159,7.7062,7.7127,29200.0
2006-08-08 12:20:00,23.69,23.72,23.69,23.71,23600.0,7.7094,7.7192,7.7094,7.7159,23600.0
2006-08-08 12:25:00,23.71,23.73,23.71,23.72,19200.0,7.7159,7.7224,7.7159,7.7192,19200.0
2006-08-08 12:30:00,23.73,23.74,23.72,23.72,25600.0,7.7224,7.7257,7.7192,7.7192,25600.0
2006-08-08 12:35:00,23.72,23.73,23.7,23.71,28800.0,7.7192,7.7224,7.7127,7.7159,28800.0
2006-08-08 12:40:00,23.71,23.73,23.69,23.71,22000.0,7.7159,7.7224,7.7094,7.7159,22000.0
2006-08-08 12:45:00,23.72,23.74,23.72,23.74,11200.0,7.7192,7.7257,7.7192,7.7257,11200.0
2006-08-08 12:50:00,23.74,23.77,23.73,23.73,43600.0,7.7257,7.7355,7.7224,7.7224,43600.0
2006-08-08 12:55:00,23.74,23.77,23.73,23.76,67200.0,7.7257,7.7355,7.7224,7.7322,67200.0
2006-08-08 13:00:00,23.76,23.77,23.73,23.77,58400.0,7.7322,7.7355,7.7224,7.7355,58400.0
2006-08-08 13:05:00,23.77,23.77,23.73,23.75,88000.0,7.7355,7.7355,7.7224,7.729,88000.0
2006-08-08 13:10:00,23.77,23.77,23.72,23.73,86400.0,7.7355,7.7355,7.7192,7.7224,86400.0
2006-08-08 13:15:00,23.74,23.76,23.71,23.74,138400.0,7.7257,7.7322,7.7159,7.7257,138400.0
2006-08-08 13:20:00,23.74,23.74,23.72,23.72,25200.0,7.7257,7.7257,7.7192,7.7192,25200.0
2006-08-08 13:25:00,23.72,23.73,23.71,23.71,33600.0,7.7192,7.7224,7.7159,7.7159,33600.0
2006-08-08 13:30:00,23.71,23.74,23.71,23.74,55600.0,7.7159,7.7257,7.7159,7.7257,55600.0
2006-08-08 13:35:00,23.73,23.73,23.71,23.71,8800.0,7.7224,7.7224,7.7159,7.7159,8800.0
2006-08-08 13:40:00,23.72,23.73,23.71,23.73,49600.0,7.7192,7.7224,7.7159,7.7224,49600.0
2006-08-08 13:45:00,23.73,23.74,23.72,23.73,51600.0,7.7224,7.7257,7.7192,7.7224,51600.0
2006-08-08 13:50:00,23.73,23.74,23.72,23.73,50000.0,7.7224,7.7257,7.7192,7.7224,50000.0
2006-08-08 13:55:00,23.73,23.75,23.71,23.74,43200.0,7.7224,7.729,7.7159,7.7257,43200.0
2006-08-08 14:00:00,23.74,23.75,23.72,23.73,56800.0,7.7257,7.729,7.7192,7.7224,56800.0
2006-08-08 14:05:00,23.73,23.74,23.7,23.73,84800.0,7.7224,7.7257,7.7127,7.7224,84800.0
2006-08-08 14:10:00,23.71,23.8,23.71,23.8,57200.0,7.7159,7.7452,7.7159,7.7452,57200.0
2006-08-08 14:15:00,23.8,23.93,23.8,23.85,297200.0,7.7452,7.7875,7.7452,7.7615,297200.0
2006-08-08 14:20:00,23.85,23.89,23.66,23.68,182800.0,7.7615,7.7745,7.6997,7.7062,182800.0
2006-08-08 14:25:00,23.61,23.7,23.53,23.67,270800.0,7.6834,7.7127,7.6574,7.7029,270800.0
2006-08-08 14:30:00,23.67,23.71,23.62,23.67,130000.0,7.7029,7.7159,7.6867,7.7029,130000.0
2006-08-08 14:35:00,23.67,23.72,23.65,23.69,87600.0,7.7029,7.7192,7.6964,7.7094,87600.0
2006-08-08 14:40:00,23.69,23.81,23.69,23.75,106000.0,7.7094,7.7485,7.7094,7.729,106000.0
2006-08-08 14:45:00,23.77,23.77,23.69,23.74,77200.0,7.7355,7.7355,7.7094,7.7257,77200.0
2006-08-08 14:50:00,23.74,23.8,23.73,23.74,54800.0,7.7257,7.7452,7.7224,7.7257,54800.0
2006-08-08 14:55:00,23.74,23.78,23.71,23.77,97600.0,7.7257,7.7387,7.7159,7.7355,97600.0
2006-08-08 15:00:00,23.77,23.8,23.75,23.77,98000.0,7.7355,7.7452,7.729,7.7355,98000.0
2006-08-08 15:05:00,23.78,23.78,23.71,23.75,112400.0,7.7387,7.7387,7.7159,7.729,112400.0
2006-08-08 15:10:00,23.75,23.75,23.7,23.73,64800.0,7.729,7.729,7.7127,7.7224,64800.0
2006-08-08 15:15:00,23.72,23.75,23.7,23.7,77600.0,7.7192,7.729,7.7127,7.7127,77600.0
2006-08-08 15:20:00,23.69,23.69,23.63,23.66,82800.0,7.7094,7.7094,7.6899,7.6997,82800.0
2006-08-08 15:25:00,23.67,23.71,23.64,23.66,325600.0,7.7029,7.7159,7.6932,7.6997,325600.0
2006-08-08 15:30:00,23.65,23.65,23.54,23.6,188400.0,7.6964,7.6964,7.6606,7.6801,188400.0
2006-08-08 15:35:00,23.59,23.63,23.57,23.6,263600.0,7.6769,7.6899,7.6704,7.6801,263600.0
2006-08-08 15:40:00,23.61,23.61,23.57,23.58,66000.0,7.6834,7.6834,7.6704,7.6736,66000.0
2006-08-08 15:45:00,23.58,23.69,23.58,23.69,92800.0,7.6736,7.7094,7.6736,7.7094,92800.0
2006-08-08 15:50:00,23.69,23.69,23.64,23.64,119600.0,7.7094,7.7094,7.6932,7.6932,119600.0
2006-08-08 15:55:00,23.64,23.67,23.63,23.66,107200.0,7.6932,7.7029,7.6899,7.6997,107200.0
2006-08-09 09:30:00,23.89,24.0,23.86,23.99,197200.0,7.7745,7.8103,7.7648,7.8071,197200.0
2006-08-09 09:35:00,23.99,24.0,23.92,23.93,105600.0,7.8071,7.8103,7.7843,7.7875,105600.0
2006-08-09 09:40:00,23.93,23.94,23.85,23.86,122400.0,7.7875,7.7908,7.7615,7.7648,122400.0
2006-08-09 09:45:00,23.89,23.97,23.87,23.95,97600.0,7.7745,7.8006,7.768,7.794,97600.0
2006-08-09 09:50:00,23.95,23.96,23.9,23.96,154000.0,7.794,7.7973,7.7778,7.7973,154000.0
2006-08-09 09:55:00,23.95,23.97,23.93,23.93,93600.0,7.794,7.8006,7.7875,7.7875,93600.0
2006-08-09 10:00:00,23.92,23.93,23.89,23.9,82800.0,7.7843,7.7875,7.7745,7.7778,82800.0
2006-08-09 10:05:00,23.9,23.95,23.9,23.93,108400.0,7.7778,7.794,7.7778,7.7875,108400.0
2006-08-09 10:10:00,23.93,23.95,23.9,23.93,96000.0,7.7875,7.794,7.7778,7.7875,96000.0
2006-08-09 10:15:00,23.94,23.96,23.89,23.92,197200.0,7.7908,7.7973,7.7745,7.7843,197200.0
2006-08-09 10:20:00,23.92,23.93,23.89,23.91,96000.0,7.7843,7.7875,7.7745,7.781,96000.0
2006-08-09 10:25:00,23.9,23.91,23.86,23.89,115200.0,7.7778,7.781,7.7648,7.7745,115200.0
2006-08-09 10:30:00,23.87,23.95,23.86,23.87,153200.0,7.768,7.794,7.7648,7.768,153200.0
2006-08-09 10:35:00,23.87,23.9,23.85,23.88,151600.0,7.768,7.7778,7.7615,7.7713,151600.0
2006-08-09 10:40:00,23.88,23.93,23.87,23.91,94000.0,7.7713,7.7875,7.768,7.781,94000.0
2006-08-09 10:45:00,23.9,23.92,23.86,23.92,63600.0,7.7778,7.7843,7.7648,7.7843,63600.0
2006-08-09 10:50:00,23.93,23.98,23.92,23.94,101200.0,7.7875,7.8038,7.7843,7.7908,101200.0
2006-08-09 10:55:00,23.94,23.95,23.89,23.9,133200.0,7.7908,7.794,7.7745,7.7778,133200.0
2006-08-09 11:00:00,23.9,23.94,23.9,23.9,138800.0,7.7778,7.7908,7.7778,7.7778,138800.0
2006-08-09 11:05:00,23.89,23.93,23.88,23.91,173200.0,7.7745,7.7875,7.7713,7.781,173200.0
2006-08-09 11:10:00,23.91,23.95,23.9,23.93,106400.0,7.781,7.794,7.7778,7.7875,106400.0
2006-08-09 11:15:00,23.92,23.94,23.9,23.92,61200.0,7.7843,7.7908,7.7778,7.7843,61200.0
2006-08-09 11:20:00,23.92,23.96,23.9,23.96,86800.0,7.7843,7.7973,7.7778,7.7973,86800.0
2006-08-09 11:25:00,23.96,23.99,23.95,23.98,54000.0,7.7973,7.8071,7.794,7.8038,54000.0
2006-08-09 11:30:00,23.97,24.04,23.97,24.03,252400.0,7.8006,7.8233,7.8006,7.8201,252400.0
2006-08-09 11:35:00,24.03,24.08,24.0,24.05,160000.0,7.8201,7.8363,7.8103,7.8266,160000.0
2006-08-09 11:40:00,24.05,24.09,24.05,24.09,266400.0,7.8266,7.8396,7.8266,7.8396,266400.0
2006-08-09 11:45:00,24.08,24.09,24.05,24.08,198000.0,7.8363,7.8396,7.8266,7.8363,198000.0
2006-08-09 11:50:00,24.08,24.08,24.04,24.05,74000.0,7.8363,7.8363,7.8233,7.8266,74000.0
2006-08-09 11:55:00,24.04,24.05,23.98,23.99,162000.0,7.8233,7.8266,7.8038,7.8071,162000.0
2006-08-09 12:00:00,23.99,24.03,23.96,24.01,50400.0,7.8071,7.8201,7.7973,7.8136,50400.0
2006-08-09 12:05:00,24.03,24.03,23.98,24.0,95600.0,7.8201,7.8201,7.8038,7.8103,95600.0
2006-08-09 12:10:00,23.99,24.01,23.99,24.0,47600.0,7.8071,7.8136,7.8071,7.8103,47600.0
2006-08-09 12:15:00,24.0,24.01,23.99,24.0,24400.0,7.8103,7.8136,7.8071,7.8103,24400.0
2006-08-09 12:20:00,23.99,24.02,23.99,24.01,137600.0,7.8071,7.8168,7.8071,7.8136,137600.0
2006-08-09 12:25:00,24.0,24.01,23.99,24.0,83600.0,7.8103,7.8136,7.8071,7.8103,83600.0
2006-08-09 12:30:00,24.0,24.0,23.96,23.98,47200.0,7.8103,7.8103,7.7973,7.8038,47200.0
2006-08-09 12:35:00,23.98,23.99,23.97,23.99,52800.0,7.8038,7.8071,7.8006,7.8071,52800.0
2006-08-09 12:40:00,23.99,23.99,23.97,23.98,35200.0,7.8071,7.8071,7.8006,7.8038,35200.0
2006-08-09 12:45:00,23.98,23.99,23.93,23.95,50800.0,7.8038,7.8071,7.7875,7.794,50800.0
2006-08-09 12:50:00,23.94,23.96,23.92,23.94,47600.0,7.7908,7.7973,7.7843,7.7908,47600.0
2006-08-09 12:55:00,23.93,23.96,23.93,23.95,37600.0,7.7875,7.7973,7.7875,7.794,37600.0
2006-08-09 13:00:00,23.95,23.98,23.9,23.97,83200.0,7.794,7.8038,7.7778,7.8006,83200.0
2006-08-09 13:05:00,23.97,24.0,23.95,23.95,46000.0,7.8006,7.8103,7.794,7.794,46000.0
2006-08-09 13:10:00,23.95,23.96,23.93,23.95,38800.0,7.794,7.7973,7.7875,7.794,38800.0
2006-08-09 13:15:00,23.93,23.95,23.91,23.93,47200.0,7.7875,7.794,7.781,7.7875,47200.0
2006-08-09 13:20:00,23.91,23.94,23.91,23.93,59600.0,7.781,7.7908,7.781,7.7875,59600.0
2006-08-09 13:25:00,23.93,23.94,23.92,23.92,110000.0,7.7875,7.7908,7.7843,7.7843,110000.0
2006-08-09 13:30:00,23.92,23.92,23.89,23.91,52400.0,7.7843,7.7843,7.7745,7.781,52400.0
2006-08-09 13:35:00,23.91,23.95,23.91,23.93,28400.0,7.781,7.794,7.781,7.7875,28400.0
2006-08-09 13:40:00,23.93,23.96,23.93,23.93,52000.0,7.7875,7.7973,7.7875,7.7875,52000.0
2006-08-09 13:45:00,23.94,23.96,23.93,23.93,35200.0,7.7908,7.7973,7.7875,7.7875,35200.0
2006-08-09 13:50:00,23.94,23.98,23.94,23.96,54400.0,7.7908,7.8038,7.7908,7.7973,54400.0
2006-08-09 13:55:00,23.96,23.99,23.94,23.97,72000.0,7.7973,7.8071,7.7908,7.8006,72000.0
2006-08-09 14:00:00,23.98,24.02,23.96,24.02,90000.0,7.8038,7.8168,7.7973,7.8168,90000.0
2006-08-09 14:05:00,24.01,24.08,24.01,24.07,116800.0,7.8136,7.8363,7.8136,7.8331,116800.0
2006-08-09 14:10:00,24.06,24.08,24.02,24.03,74000.0,7.8298,7.8363,7.8168,7.8201,74000.0
2006-08-09 14:15:00,24.02,24.03,23.99,24.0,78800.0,7.8168,7.8201,7.8071,7.8103,78800.0
2006-08-09 14:20:00,24.0,24.06,24.0,24.04,82800.0,7.8103,7.8298,7.8103,7.8233,82800.0
2006-08-09 14:25:00,24.04,24.05,23.96,23.99,145200.0,7.8233,7.8266,7.7973,7.8071,145200.0
2006-08-09 14:30:00,23.99,24.01,23.92,23.94,230800.0,7.8071,7.8136,7.7843,7.7908,230800.0
2006-08-09 14:35:00,23.94,23.97,23.81,23.93,188000.0,7.7908,7.8006,7.7485,7.7875,188000.0
2006-08-09 14:40:00,23.93,23.97,23.92,23.93,82400.0,7.7875,7.8006,7.7843,7.7875,82400.0
2006-08-09 14:45:00,23.91,23.92,23.87,23.91,167600.0,7.781,7.7843,7.768,7.781,167600.0
2006-08-09 14:50:00,23.91,23.91,23.85,23.85,102400.0,7.781,7.781,7.7615,7.7615,102400.0
2006-08-09 14:55:00,23.85,23.89,23.84,23.85,93600.0,7.7615,7.7745,7.7582,7.7615,93600.0
2006-08-09 15:00:00,23.85,23.86,23.83,23.85,105600.0,7.7615,7.7648,7.755,7.7615,105600.0
2006-08-09 15:05:00,23.86,23.86,23.79,23.83,119600.0,7.7648,7.7648,7.742,7.755,119600.0
2006-08-09 15:10:00,23.83,23.83,23.74,23.75,112000.0,7.755,7.755,7.7257,7.729,112000.0
2006-08-09 15:15:00,23.75,23.79,23.74,23.74,152400.0,7.729,7.742,7.7257,7.7257,152400.0
2006-08-09 15:20:00,23.74,23.76,23.65,23.66,150400.0,7.7257,7.7322,7.6964,7.6997,150400.0
2006-08-09 15:25:00,23.67,23.69,23.66,23.68,132400.0,7.7029,7.7094,7.6997,7.7062,132400.0
2006-08-09 15:30:00,23.66,23.68,23.62,23.66,137200.0,7.6997,7.7062,7.6867,7.6997,137200.0
2006-08-09 15:35:00,23.67,23.71,23.65,23.65,126400.0,7.7029,7.7159,7.6964,7.6964,126400.0
2006-08-09 15:40:00,23.65,23.66,23.65,23.65,144000.0,7.6964,7.6997,7.6964,7.6964,144000.0
2006-08-09 15:45:00,23.65,23.68,23.61,23.68,212800.0,7.6964,7.7062,7.6834,7.7062,212800.0
2006-08-09 15:50:00,23.66,23.69,23.61,23.61,213600.0,7.6997,7.7094,7.6834,7.6834,213600.0
2006-08-09 15:55:00,23.61,23.67,23.61,23.66,218000.0,7.6834,7.7029,7.6834,7.6997,218000.0
2006-08-10 09:30:00,23.63,23.63,23.53,23.6,99600.0,7.6899,7.6899,7.6574,7.6801,99600.0
2006-08-10 09:35:00,23.6,23.66,23.5,23.51,184800.0,7.6801,7.6997,7.6476,7.6509,184800.0
2006-08-10 09:40:00,23.51,23.52,23.43,23.43,124400.0,7.6509,7.6541,7.6248,7.6248,124400.0
2006-08-10 09:45:00,23.43,23.52,23.43,23.5,182000.0,7.6248,7.6541,7.6248,7.6476,182000.0
2006-08-10 09:50:00,23.49,23.52,23.48,23.49,240800.0,7.6443,7.6541,7.6411,7.6443,240800.0
2006-08-10 09:55:00,23.48,23.55,23.43,23.55,180000.0,7.6411,7.6639,7.6248,7.6639,180000.0
2006-08-10 10:00:00,23.53,23.55,23.47,23.49,68800.0,7.6574,7.6639,7.6378,7.6443,68800.0
2006-08-10 10:05:00,23.49,23.54,23.26,23.44,178400.0,7.6443,7.6606,7.5695,7.6281,178400.0
2006-08-10 10:10:00,23.44,23.47,23.44,23.45,126000.0,7.6281,7.6378,7.6281,7.6313,126000.0
2006-08-10 10:15:00,23.45,23.51,23.45,23.51,69600.0,7.6313,7.6509,7.6313,7.6509,69600.0
2006-08-10 10:20:00,23.5,23.5,23.44,23.49,121600.0,7.6476,7.6476,7.6281,7.6443,121600.0
2006-08-10 10:25:00,23.5,23.5,23.48,23.5,119600.0,7.6476,7.6476,7.6411,7.6476,119600.0
2006-08-10 10:30:00,23.5,23.61,23.5,23.54,297600.0,7.6476,7.6834,7.6476,7.6606,297600.0
2006-08-10 10:35:00,23.54,23.55,23.53,23.53,219600.0,7.6606,7.6639,7.6574,7.6574,219600.0
2006-08-10 10:40:00,23.53,23.6,23.53,23.6,86800.0,7.6574,7.6801,7.6574,7.6801,86800.0
2006-08-10 10:45:00,23.58,23.6,23.45,23.53,378800.0,7.6736,7.6801,7.6313,7.6574,378800.0
2006-08-10 10:50:00,23.53,23.56,23.51,23.54,152800.0,7.6574,7.6671,7.6509,7.6606,152800.0
2006-08-10 10:55:00,23.54,23.64,23.54,23.6,152000.0,7.6606,7.6932,7.6606,7.6801,152000.0
2006-08-10 11:00:00,23.59,23.62,23.56,23.62,48800.0,7.6769,7.6867,7.6671,7.6867,48800.0
2006-08-10 11:05:00,23.62,23.69,23.61,23.65,169200.0,7.6867,7.7094,7.6834,7.6964,169200.0
2006-08-10 11:10:00,23.66,23.67,23.63,23.65,68400.0,7.6997,7.7029,7.6899,7.6964,68400.0
2006-08-10 11:15:00,23.66,23.66,23.6,23.61,72400.0,7.6997,7.6997,7.6801,7.6834,72400.0
2006-08-10 11:20:00,23.61,23.63,23.58,23.6,55200.0,7.6834,7.6899,7.6736,7.6801,55200.0
2006-08-10 11:25:00,23.6,23.63,23.6,23.61,46800.0,7.6801,7.6899,7.6801,7.6834,46800.0
2006-08-10 11:30:00,23.6,23.61,23.58,23.59,71600.0,7.6801,7.6834,7.6736,7.6769,71600.0
2006-08-10 11:35:00,23.6,23.61,23.57,23.58,111200.0,7.6801,7.6834,7.6704,7.6736,111200.0
2006-08-10 11:40:00,23.58,23.59,23.55,23.59,51200.0,7.6736,7.6769,7.6639,7.6769,51200.0
2006-08-10 11:45:00,23.59,23.63,23.59,23.6,51200.0,7.6769,7.6899,7.6769,7.6801,51200.0
2006-08-10 11:50:00,23.6,23.61,23.6,23.6,12400.0,7.6801,7.6834,7.6801,7.6801,12400.0
2006-08-10 11:55:00,23.61,23.65,23.61,23.65,22400.0,7.6834,7.6964,7.6834,7.6964,22400.0
2006-08-10 12:00:00,23.65,23.66,23.61,23.61,78800.0,7.6964,7.6997,7.6834,7.6834,78800.0
2006-08-10 12:05:00,23.61,23.61,23.59,23.61,20000.0,7.6834,7.6834,7.6769,7.6834,20000.0
2006-08-10 12:10:00,23.61,23.65,23.61,23.63,46000.0,7.6834,7.6964,7.6834,7.6899,46000.0
2006-08-10 12:15:00,23.64,23.64,23.6,23.61,22000.0,7.6932,7.6932,7.6801,7.6834,22000.0
2006-08-10 12:20:00,23.63,23.64,23.61,23.61,18800.0,7.6899,7.6932,7.6834,7.6834,18800.0
2006-08-10 12:25:00,23.61,23.61,23.6,23.61,14000.0,7.6834,7.6834,7.6801,7.6834,14000.0
2006-08-10 12:30:00,23.61,23.63,23.6,23.61,76400.0,7.6834,7.6899,7.6801,7.6834,76400.0
2006-08-10 12:35:00,23.61,23.62,23.6,23.6,14800.0,7.6834,7.6867,7.6801,7.6801,14800.0
2006-08-10 12:40:00,23.6,23.62,23.6,23.61,27200.0,7.6801,7.6867,7.6801,7.6834,27200.0
2006-08-10 12:45:00,23.61,23.61,23.59,23.59,59200.0,7.6834,7.6834,7.6769,7.6769,59200.0
2006-08-10 12:50:00,23.59,23.61,23.59,23.61,57200.0,7.6769,7.6834,7.6769,7.6834,57200.0
2006-08-10 12:55:00,23.59,23.6,23.59,23.6,24000.0,7.6769,7.6801,7.6769,7.6801,24000.0
2006-08-10 13:00:00,23.6,23.61,23.6,23.6,24800.0,7.6801,7.6834,7.6801,7.6801,24800.0
2006-08-10 13:05:00,23.59,23.59,23.55,23.55,66800.0,7.6769,7.6769,7.6639,7.6639,66800.0
2006-08-10 13:10:00,23.56,23.59,23.55,23.56,72000.0,7.6671,7.6769,7.6639,7.6671,72000.0
2006-08-10 13:15:00,23.56,23.57,23.54,23.56,66400.0,7.6671,7.6704,7.6606,7.6671,66400.0
2006-08-10 13:20:00,23.56,23.56,23.55,23.56,22800.0,7.6671,7.6671,7.6639,7.6671,22800.0
2006-08-10 13:25:00,23.55,23.56,23.54,23.54,34400.0,7.6639,7.6671,7.6606,7.6606,34400.0
2006-08-10 13:30:00,23.54,23.55,23.53,23.55,32800.0,7.6606,7.6639,7.6574,7.6639,32800.0
2006-08-10 13:35:00,23.55,23.58,23.53,23.54,124000.0,7.6639,7.6736,7.6574,7.6606,124000.0
2006-08-10 13:40:00,23.55,23.56,23.53,23.56,83600.0,7.6639,7.6671,7.6574,7.6671,83600.0
2006-08-10 13:45:00,23.56,23.57,23.55,23.56,66400.0,7.6671,7.6704,7.6639,7.6671,66400.0
2006-08-10 13:50:00,23.55,23.56,23.5,23.52,68000.0,7.6639,7.6671,7.6476,7.6541,68000.0
2006-08-10 13:55:00,23.52,23.52,23.5,23.5,144800.0,7.6541,7.6541,7.6476,7.6476,144800.0
2006-08-10 14:00:00,23.5,23.57,23.49,23.54,98400.0,7.6476,7.6704,7.6443,7.6606,98400.0
2006-08-10 14:05:00,23.56,23.56,23.51,23.56,47600.0,7.6671,7.6671,7.6509,7.6671,47600.0
2006-08-10 14:10:00,23.54,23.55,23.53,23.53,36800.0,7.6606,7.6639,7.6574,7.6574,36800.0
2006-08-10 14:15:00,23.53,23.55,23.5,23.51,57200.0,7.6574,7.6639,7.6476,7.6509,57200.0
2006-08-10 14:20:00,23.51,23.53,23.5,23.53,42000.0,7.6509,7.6574,7.6476,7.6574,42000.0
2006-08-10 14:25:00,23.51,23.57,23.51,23.55,47200.0,7.6509,7.6704,7.6509,7.6639,47200.0
2006-08-10 14:30:00,23.55,23.55,23.5,23.5,42800.0,7.6639,7.6639,7.6476,7.6476,42800.0
2006-08-10 14:35:00,23.5,23.51,23.5,23.51,38800.0,7.6476,7.6509,7.6476,7.6509,38800.0
2006-08-10 14:40:00,23.51,23.54,23.51,23.53,39200.0,7.6509,7.6606,7.6509,7.6574,39200.0
2006-08-10 14:45:00,23.53,23.53,23.46,23.47,162800.0,7.6574,7.6574,7.6346,7.6378,162800.0
2006-08-10 14:50:00,23.46,23.49,23.46,23.49,45600.0,7.6346,7.6443,7.6346,7.6443,45600.0
2006-08-10 14:55:00,23.48,23.49,23.47,23.49,24800.0,7.6411,7.6443,7.6378,7.6443,24800.0
2006-08-10 15:00:00,23.5,23.51,23.49,23.51,58400.0,7.6476,7.6509,7.6443,7.6509,58400.0
2006-08-10 15:05:00,23.51,23.51,23.47,23.5,78000.0,7.6509,7.6509,7.6378,7.6476,78000.0
2006-08-10 15:10:00,23.5,23.51,23.48,23.5,28400.0,7.6476,7.6509,7.6411,7.6476,28400.0
2006-08-10 15:15:00,23.5,23.59,23.5,23.55,102000.0,7.6476,7.6769,7.6476,7.6639,102000.0
2006-08-10 15:20:00,23.56,23.62,23.55,23.58,88000.0,7.6671,7.6867,7.6639,7.6736,88000.0
2006-08-10 15:25:00,23.58,23.61,23.58,23.59,39600.0,7.6736,7.6834,7.6736,7.6769,39600.0
2006-08-10 15:30:00,23.57,23.62,23.57,23.62,48800.0,7.6704,7.6867,7.6704,7.6867,48800.0
2006-08-10 15:35:00,23.62,23.64,23.6,23.63,65200.0,7.6867,7.6932,7.6801,7.6899,65200.0
2006-08-10 15:40:00,23.63,23.7,23.61,23.69,177200.0,7.6899,7.7127,7.6834,7.7094,177200.0
2006-08-10 15:45:00,23.69,23.74,23.68,23.72,101200.0,7.7094,7.7257,7.7062,7.7192,101200.0
2006-08-10 15:50:00,23.72,23.72,23.68,23.7,67200.0,7.7192,7.7192,7.7062,7.7127,67200.0
2006-08-10 15:55:00,23.7,23.74,23.68,23.73,79200.0,7.7127,7.7257,7.7062,7.7224,79200.0
2006-08-11 09:30:00,23.82,23.82,23.75,23.75,104400.0,7.7517,7.7517,7.729,7.729,104400.0
2006-08-11 09:35:00,23.75,23.79,23.75,23.79,125600.0,7.729,7.742,7.729,7.742,125600.0
2006-08-11 09:40:00,23.79,23.83,23.77,23.83,76000.0,7.742,7.755,7.7355,7.755,76000.0
2006-08-11 09:45:00,23.82,23.83,23.77,23.83,65200.0,7.7517,7.755,7.7355,7.755,65200.0
2006-08-11 09:50:00,23.82,23.83,23.75,23.75,70400.0,7.7517,7.755,7.729,7.729,70400.0
2006-08-11 09:55:00,23.75,23.75,23.66,23.7,257200.0,7.729,7.729,7.6997,7.7127,257200.0
2006-08-11 10:00:00,23.73,23.75,23.7,23.72,44800.0,7.7224,7.729,7.7127,7.7192,44800.0
2006-08-11 10:05:00,23.74,23.76,23.66,23.7,128400.0,7.7257,7.7322,7.6997,7.7127,128400.0
2006-08-11 10:10:00,23.69,23.7,23.67,23.7,57200.0,7.7094,7.7127,7.7029,7.7127,57200.0
2006-08-11 10:15:00,23.69,23.72,23.66,23.67,54000.0,7.7094,7.7192,7.6997,7.7029,54000.0
2006-08-11 10:20:00,23.67,23.7,23.67,23.69,72400.0,7.7029,7.7127,7.7029,7.7094,72400.0
2006-08-11 10:25:00,23.69,23.72,23.68,23.69,96400.0,7.7094,7.7192,7.7062,7.7094,96400.0
2006-08-11 10:30:00,23.69,23.71,23.67,23.71,114000.0,7.7094,7.7159,7.7029,7.7159,114000.0
2006-08-11 10:35:00,23.71,23.75,23.71,23.71,100400.0,7.7159,7.729,7.7159,7.7159,100400.0
2006-08-11 10:40:00,23.71,23.71,23.68,23.71,62000.0,7.7159,7.7159,7.7062,7.7159,62000.0
2006-08-11 10:45:00,23.71,23.72,23.68,23.7,60400.0,7.7159,7.7192,7.7062,7.7127,60400.0
2006-08-11 10:50:00,23.71,23.72,23.69,23.69,28000.0,7.7159,7.7192,7.7094,7.7094,28000.0
2006-08-11 10:55:00,23.7,23.72,23.69,23.72,64800.0,7.7127,7.7192,7.7094,7.7192,64800.0
2006-08-11 11:00:00,23.71,23.72,23.69,23.69,32400.0,7.7159,7.7192,7.7094,7.7094,32400.0
2006-08-11 11:05:00,23.69,23.74,23.69,23.71,54800.0,7.7094,7.7257,7.7094,7.7159,54800.0
2006-08-11 11:10:00,23.71,23.75,23.71,23.74,31200.0,7.7159,7.729,7.7159,7.7257,31200.0
2006-08-11 11:15:00,23.73,23.75,23.73,23.74,6000.0,7.7224,7.729,7.7224,7.7257,6000.0
2006-08-11 11:20:00,23.73,23.75,23.69,23.7,101600.0,7.7224,7.729,7.7094,7.7127,101600.0
2006-08-11 11:25:00,23.7,23.75,23.7,23.71,201600.0,7.7127,7.729,7.7127,7.7159,201600.0
2006-08-11 11:30:00,23.72,23.75,23.71,23.73,115200.0,7.7192,7.729,7.7159,7.7224,115200.0
2006-08-11 11:35:00,23.74,23.78,23.74,23.75,44000.0,7.7257,7.7387,7.7257,7.729,44000.0
2006-08-11 11:40:00,23.75,23.77,23.74,23.77,18800.0,7.729,7.7355,7.7257,7.7355,18800.0
2006-08-11 11:45:00,23.76,23.78,23.75,23.77,46400.0,7.7322,7.7387,7.729,7.7355,46400.0
2006-08-11 11:50:00,23.77,23.78,23.7,23.7,43200.0,7.7355,7.7387,7.7127,7.7127,43200.0
2006-08-11 11:55:00,23.7,23.7,23.61,23.66,170400.0,7.7127,7.7127,7.6834,7.6997,170400.0
2006-08-11 12:00:00,23.66,23.7,23.64,23.68,74800.0,7.6997,7.7127,7.6932,7.7062,74800.0
2006-08-11 12:05:00,23.68,23.71,23.68,23.69,30000.0,7.7062,7.7159,7.7062,7.7094,30000.0
2006-08-11 12:10:00,23.69,23.71,23.69,23.69,20400.0,7.7094,7.7159,7.7094,7.7094,20400.0
2006-08-11 12:15:00,23.69,23.71,23.67,23.7,66800.0,7.7094,7.7159,7.7029,7.7127,66800.0
2006-08-11 12:20:00,23.7,23.73,23.7,23.73,23200.0,7.7127,7.7224,7.7127,7.7224,23200.0
2006-08-11 12:25:00,23.73,23.73,23.71,23.72,40400.0,7.7224,7.7224,7.7159,7.7192,40400.0
2006-08-11 12:30:00,23.72,23.73,23.68,23.71,77200.0,7.7192,7.7224,7.7062,7.7159,77200.0
2006-08-11 12:35:00,23.7,23.71,23.7,23.71,30400.0,7.7127,7.7159,7.7127,7.7159,30400.0
2006-08-11 12:40:00,23.7,23.72,23.7,23.7,35600.0,7.7127,7.7192,7.7127,7.7127,35600.0
2006-08-11 12:45:00,23.7,23.71,23.69,23.7,59600.0,7.7127,7.7159,7.7094,7.7127,59600.0
2006-08-11 12:50:00,23.7,23.7,23.65,23.66,100800.0,7.7127,7.7127,7.6964,7.6997,100800.0
2006-08-11 12:55:00,23.66,23.69,23.64,23.66,120800.0,7.6997,7.7094,7.6932,7.6997,120800.0
2006-08-11 13:00:00,23.64,23.66,23.64,23.66,20400.0,7.6932,7.6997,7.6932,7.6997,20400.0
2006-08-11 13:05:00,23.64,23.64,23.59,23.61,74000.0,7.6932,7.6932,7.6769,7.6834,74000.0
2006-08-11 13:10:00,23.61,23.63,23.6,23.62,46000.0,7.6834,7.6899,7.6801,7.6867,46000.0
2006-08-11 13:15:00,23.62,23.62,23.55,23.57,68000.0,7.6867,7.6867,7.6639,7.6704,68000.0
2006-08-11 13:20:00,23.57,23.57,23.53,23.54,71600.0,7.6704,7.6704,7.6574,7.6606,71600.0
2006-08-11 13:25:00,23.54,23.6,23.54,23.57,42800.0,7.6606,7.6801,7.6606,7.6704,42800.0
2006-08-11 13:30:00,23.57,23.61,23.57,23.57,39200.0,7.6704,7.6834,7.6704,7.6704,39200.0
2006-08-11 13:35:00,23.57,23.58,23.52,23.55,67200.0,7.6704,7.6736,7.6541,7.6639,67200.0
2006-08-11 13:40:00,23.54,23.62,23.53,23.61,68800.0,7.6606,7.6867,7.6574,7.6834,68800.0
2006-08-11 13:45:00,23.61,23.61,23.59,23.6,34000.0,7.6834,7.6834,7.6769,7.6801,34000.0
2006-08-11 13:50:00,23.6,23.62,23.6,23.62,36400.0,7.6801,7.6867,7.6801,7.6867,36400.0
2006-08-11 13:55:00,23.62,23.64,23.6,23.6,85200.0,7.6867,7.6932,7.6801,7.6801,85200.0
2006-08-11 14:00:00,23.61,23.64,23.58,23.59,62400.0,7.6834,7.6932,7.6736,7.6769,62400.0
2006-08-11 14:05:00,23.59,23.6,23.58,23.59,70000.0,7.6769,7.6801,7.6736,7.6769,70000.0
2006-08-11 14:10:00,23.59,23.6,23.55,23.58,159600.0,7.6769,7.6801,7.6639,7.6736,159600.0
2006-08-11 14:15:00,23.57,23.6,23.57,23.59,32000.0,7.6704,7.6801,7.6704,7.6769,32000.0
2006-08-11 14:20:00,23.59,23.61,23.55,23.55,35600.0,7.6769,7.6834,7.6639,7.6639,35600.0
2006-08-11 14:25:00,23.55,23.56,23.52,23.52,46800.0,7.6639,7.6671,7.6541,7.6541,46800.0
2006-08-11 14:30:00,23.52,23.54,23.46,23.47,85200.0,7.6541,7.6606,7.6346,7.6378,85200.0
2006-08-11 14:35:00,23.49,23.53,23.47,23.53,43600.0,7.6443,7.6574,7.6378,7.6574,43600.0
2006-08-11 14:40:00,23.52,23.55,23.49,23.49,60800.0,7.6541,7.6639,7.6443,7.6443,60800.0
2006-08-11 14:45:00,23.49,23.49,23.45,23.47,74000.0,7.6443,7.6443,7.6313,7.6378,74000.0
2006-08-11 14:50:00,23.47,23.5,23.46,23.49,79200.0,7.6378,7.6476,7.6346,7.6443,79200.0
2006-08-11 14:55:00,23.49,23.5,23.43,23.43,63200.0,7.6443,7.6476,7.6248,7.6248,63200.0
2006-08-11 15:00:00,23.44,23.44,23.39,23.39,61200.0,7.6281,7.6281,7.6118,7.6118,61200.0
2006-08-11 15:05:00,23.39,23.49,23.39,23.48,83600.0,7.6118,7.6443,7.6118,7.6411,83600.0
2006-08-11 15:10:00,23.47,23.47,23.43,23.46,50800.0,7.6378,7.6378,7.6248,7.6346,50800.0
2006-08-11 15:15:00,23.47,23.47,23.44,23.45,85200.0,7.6378,7.6378,7.6281,7.6313,85200.0
2006-08-11 15:20:00,23.44,23.51,23.43,23.51,58000.0,7.6281,7.6509,7.6248,7.6509,58000.0
2006-08-11 15:25:00,23.52,23.56,23.48,23.56,73200.0,7.6541,7.6671,7.6411,7.6671,73200.0
2006-08-11 15:30:00,23.56,23.58,23.51,23.55,115600.0,7.6671,7.6736,7.6509,7.6639,115600.0
2006-08-11 15:35:00,23.55,23.59,23.51,23.58,41200.0,7.6639,7.6769,7.6509,7.6736,41200.0
2006-08-11 15:40:00,23.58,23.6,23.58,23.59,72000.0,7.6736,7.6801,7.6736,7.6769,72000.0
2006-08-11 15:45:00,23.59,23.6,23.53,23.55,63600.0,7.6769,7.6801,7.6574,7.6639,63600.0
2006-08-11 15:50:00,23.55,23.55,23.51,23.52,122000.0,7.6639,7.6639,7.6509,7.6541,122000.0
2006-08-11 15:55:00,23.52,23.73,23.52,23.56,144000.0,7.6541,7.7224,7.6541,7.6671,144000.0
2006-08-14 09:30:00,23.31,23.42,23.29,23.36,94000.0,7.5858,7.6216,7.5793,7.602,94000.0
2006-08-14 09:35:00,23.36,23.42,23.34,23.34,138400.0,7.602,7.6216,7.5955,7.5955,138400.0
2006-08-14 09:40:00,23.35,23.39,23.34,23.36,363600.0,7.5988,7.6118,7.5955,7.602,363600.0
2006-08-14 09:45:00,23.36,23.37,23.35,23.36,182000.0,7.602,7.6053,7.5988,7.602,182000.0
2006-08-14 09:50:00,23.36,23.36,23.29,23.3,193200.0,7.602,7.602,7.5793,7.5825,193200.0
2006-08-14 09:55:00,23.3,23.33,23.3,23.31,77200.0,7.5825,7.5923,7.5825,7.5858,77200.0
2006-08-14 10:00:00,23.31,23.33,23.29,23.29,234400.0,7.5858,7.5923,7.5793,7.5793,234400.0
2006-08-14 10:05:00,23.3,23.32,23.27,23.27,187600.0,7.5825,7.589,7.5728,7.5728,187600.0
2006-08-14 10:10:00,23.27,23.27,23.15,23.15,290000.0,7.5728,7.5728,7.5337,7.5337,290000.0
2006-08-14 10:15:00,23.14,23.19,23.09,23.14,268400.0,7.5304,7.5467,7.5142,7.5304,268400.0
2006-08-14 10:20:00,23.11,23.19,23.05,23.16,156400.0,7.5207,7.5467,7.5012,7.537,156400.0
2006-08-14 10:25:00,23.16,23.21,23.14,23.2,72400.0,7.537,7.5532,7.5304,7.55,72400.0
2006-08-14 10:30:00,23.2,23.24,23.2,23.23,136400.0,7.55,7.563,7.55,7.5597,136400.0
2006-08-14 10:35:00,23.22,23.24,23.2,23.21,73200.0,7.5565,7.563,7.55,7.5532,73200.0
2006-08-14 10:40:00,23.22,23.22,23.19,23.19,99600.0,7.5565,7.5565,7.5467,7.5467,99600.0
2006-08-14 10:45:00,23.19,23.19,23.16,23.18,72800.0,7.5467,7.5467,7.537,7.5435,72800.0
2006-08-14 10:50:00,23.18,23.18,23.12,23.12,90400.0,7.5435,7.5435,7.5239,7.5239,90400.0
2006-08-14 10:55:00,23.11,23.12,23.08,23.11,107200.0,7.5207,7.5239,7.5109,7.5207,107200.0
2006-08-14 11:00:00,23.11,23.17,23.11,23.17,72400.0,7.5207,7.5402,7.5207,7.5402,72400.0
2006-08-14 11:05:00,23.17,23.22,23.16,23.22,165200.0,7.5402,7.5565,7.537,7.5565,165200.0
2006-08-14 11:10:00,23.21,23.22,23.19,23.2,114400.0,7.5532,7.5565,7.5467,7.55,114400.0
2006-08-14 11:15:00,23.2,23.21,23.17,23.18,116000.0,7.55,7.5532,7.5402,7.5435,116000.0
2006-08-14 11:20:00,23.19,23.22,23.18,23.21,106800.0,7.5467,7.5565,7.5435,7.5532,106800.0
2006-08-14 11:25:00,23.21,23.22,23.19,23.21,117600.0,7.5532,7.5565,7.5467,7.5532,117600.0
2006-08-14 11:30:00,23.21,23.21,23.19,23.2,56800.0,7.5532,7.5532,7.5467,7.55,56800.0
2006-08-14 11:35:00,23.2,23.24,23.2,23.24,30400.0,7.55,7.563,7.55,7.563,30400.0
2006-08-14 11:40:00,23.23,23.25,23.21,23.22,172400.0,7.5597,7.5662,7.5532,7.5565,172400.0
2006-08-14 11:45:00,23.23,23.23,23.21,23.23,87600.0,7.5597,7.5597,7.5532,7.5597,87600.0
2006-08-14 11:50:00,23.23,23.28,23.23,23.27,56400.0,7.5597,7.576,7.5597,7.5728,56400.0
2006-08-14 11:55:00,23.27,23.29,23.27,23.29,40000.0,7.5728,7.5793,7.5728,7.5793,40000.0
2006-08-14 12:00:00,23.29,23.31,23.28,23.3,60800.0,7.5793,7.5858,7.576,7.5825,60800.0
2006-08-14 12:05:00,23.3,23.33,23.3,23.31,49600.0,7.5825,7.5923,7.5825,7.5858,49600.0
2006-08-14 12:10:00,23.3,23.33,23.3,23.31,98000.0,7.5825,7.5923,7.5825,7.5858,98000.0
2006-08-14 12:15:00,23.31,23.34,23.31,23.32,64400.0,7.5858,7.5955,7.5858,7.589,64400.0
2006-08-14 12:20:00,23.32,23.32,23.3,23.32,17200.0,7.589,7.589,7.5825,7.589,17200.0
2006-08-14 12:25:00,23.31,23.31,23.29,23.29,13200.0,7.5858,7.5858,7.5793,7.5793,13200.0
2006-08-14 12:30:00,23.28,23.28,23.22,23.22,20400.0,7.576,7.576,7.5565,7.5565,20400.0
2006-08-14 12:35:00,23.23,23.26,23.23,23.25,22000.0,7.5597,7.5695,7.5597,7.5662,22000.0
2006-08-14 12:40:00,23.26,23.26,23.21,23.22,36400.0,7.5695,7.5695,7.5532,7.5565,36400.0
2006-08-14 12:45:00,23.22,23.25,23.22,23.24,28400.0,7.5565,7.5662,7.5565,7.563,28400.0
2006-08-14 12:50:00,23.24,23.24,23.21,23.22,28400.0,7.563,7.563,7.5532,7.5565,28400.0
2006-08-14 12:55:00,23.22,23.26,23.22,23.25,53600.0,7.5565,7.5695,7.5565,7.5662,53600.0
2006-08-14 13:00:00,23.23,23.24,23.21,23.22,22000.0,7.5597,7.563,7.5532,7.5565,22000.0
2006-08-14 13:05:00,23.22,23.24,23.21,23.22,20800.0,7.5565,7.563,7.5532,7.5565,20800.0
2006-08-14 13:10:00,23.22,23.22,23.21,23.21,52800.0,7.5565,7.5565,7.5532,7.5532,52800.0
2006-08-14 13:15:00,23.22,23.22,23.21,23.21,14400.0,7.5565,7.5565,7.5532,7.5532,14400.0
2006-08-14 13:20:00,23.21,23.21,23.19,23.2,33600.0,7.5532,7.5532,7.5467,7.55,33600.0
2006-08-14 13:25:00,23.2,23.2,23.19,23.19,29600.0,7.55,7.55,7.5467,7.5467,29600.0
2006-08-14 13:30:00,23.19,23.21,23.15,23.21,86800.0,7.5467,7.5532,7.5337,7.5532,86800.0
2006-08-14 13:35:00,23.21,23.21,23.17,23.18,42400.0,7.5532,7.5532,7.5402,7.5435,42400.0
2006-08-14 13:40:00,23.18,23.21,23.18,23.19,52800.0,7.5435,7.5532,7.5435,7.5467,52800.0
2006-08-14 13:45:00,23.19,23.2,23.18,23.19,39200.0,7.5467,7.55,7.5435,7.5467,39200.0
2006-08-14 13:50:00,23.19,23.19,23.14,23.14,35200.0,7.5467,7.5467,7.5304,7.5304,35200.0
2006-08-14 13:55:00,23.14,23.17,23.13,23.15,111200.0,7.5304,7.5402,7.5272,7.5337,111200.0
2006-08-14 14:00:00,23.15,23.18,23.08,23.11,116400.0,7.5337,7.5435,7.5109,7.5207,116400.0
2006-08-14 14:05:00,23.1,23.11,23.08,23.09,70800.0,7.5174,7.5207,7.5109,7.5142,70800.0
2006-08-14 14:10:00,23.1,23.1,23.07,23.07,31600.0,7.5174,7.5174,7.5077,7.5077,31600.0
2006-08-14 14:15:00,23.07,23.1,23.06,23.08,66000.0,7.5077,7.5174,7.5044,7.5109,66000.0
2006-08-14 14:20:00,23.08,23.08,23.03,23.04,73600.0,7.5109,7.5109,7.4946,7.4979,73600.0
2006-08-14 14:25:00,23.03,23.06,23.03,23.05,114800.0,7.4946,7.5044,7.4946,7.5012,114800.0
2006-08-14 14:30:00,23.05,23.1,23.03,23.08,104400.0,7.5012,7.5174,7.4946,7.5109,104400.0
2006-08-14 14:35:00,23.08,23.12,23.07,23.1,69200.0,7.5109,7.5239,7.5077,7.5174,69200.0
2006-08-14 14:40:00,23.09,23.09,23.05,23.06,42000.0,7.5142,7.5142,7.5012,7.5044,42000.0
2006-08-14 14:45:00,23.05,23.06,23.01,23.02,56400.0,7.5012,7.5044,7.4881,7.4914,56400.0
2006-08-14 14:50:00,23.03,23.03,22.97,22.97,108400.0,7.4946,7.4946,7.4751,7.4751,108400.0
2006-08-14 14:55:00,22.97,23.0,22.96,22.99,174400.0,7.4751,7.4849,7.4719,7.4816,174400.0
2006-08-14 15:00:00,22.99,22.99,22.93,22.97,123600.0,7.4816,7.4816,7.4621,7.4751,123600.0
2006-08-14 15:05:00,22.97,22.99,22.95,22.99,150400.0,7.4751,7.4816,7.4686,7.4816,150400.0
2006-08-14 15:10:00,22.99,23.03,22.99,23.0,185600.0,7.4816,7.4946,7.4816,7.4849,185600.0
2006-08-14 15:15:00,23.0,23.01,22.99,22.99,63600.0,7.4849,7.4881,7.4816,7.4816,63600.0
2006-08-14 15:20:00,23.0,23.01,22.99,22.99,116800.0,7.4849,7.4881,7.4816,7.4816,116800.0
2006-08-14 15:25:00,22.99,23.01,22.98,22.99,118000.0,7.4816,7.4881,7.4784,7.4816,118000.0
2006-08-14 15:30:00,22.98,22.99,22.94,22.95,92400.0,7.4784,7.4816,7.4654,7.4686,92400.0
2006-08-14 15:35:00,22.95,22.97,22.92,22.93,198800.0,7.4686,7.4751,7.4588,7.4621,198800.0
2006-08-14 15:40:00,22.93,22.97,22.93,22.96,272400.0,7.4621,7.4751,7.4621,7.4719,272400.0
2006-08-14 15:45:00,22.96,22.98,22.96,22.97,115200.0,7.4719,7.4784,7.4719,7.4751,115200.0
2006-08-14 15:50:00,22.97,22.97,22.92,22.94,216800.0,7.4751,7.4751,7.4588,7.4654,216800.0
2006-08-14 15:55:00,22.94,22.96,22.93,22.94,204800.0,7.4654,7.4719,7.4621,7.4654,204800.0
2006-08-15 09:30:00,23.19,23.22,23.17,23.2,184800.0,7.5467,7.5565,7.5402,7.55,184800.0
2006-08-15 09:35:00,23.18,23.22,23.14,23.22,237200.0,7.5435,7.5565,7.5304,7.5565,237200.0
2006-08-15 09:40:00,23.2,23.22,23.1,23.1,159200.0,7.55,7.5565,7.5174,7.5174,159200.0
2006-08-15 09:45:00,23.1,23.18,23.09,23.17,163600.0,7.5174,7.5435,7.5142,7.5402,163600.0
2006-08-15 09:50:00,23.17,23.18,23.09,23.11,154800.0,7.5402,7.5435,7.5142,7.5207,154800.0
2006-08-15 09:55:00,23.11,23.12,23.1,23.1,86000.0,7.5207,7.5239,7.5174,7.5174,86000.0
2006-08-15 10:00:00,23.11,23.12,23.08,23.11,116000.0,7.5207,7.5239,7.5109,7.5207,116000.0
2006-08-15 10:05:00,23.12,23.18,23.11,23.18,121600.0,7.5239,7.5435,7.5207,7.5435,121600.0
2006-08-15 10:10:00,23.19,23.2,23.16,23.2,107600.0,7.5467,7.55,7.537,7.55,107600.0
2006-08-15 10:15:00,23.2,23.2,23.14,23.14,109600.0,7.55,7.55,7.5304,7.5304,109600.0
2006-08-15 10:20:00,23.14,23.19,23.14,23.17,79200.0,7.5304,7.5467,7.5304,7.5402,79200.0
2006-08-15 10:25:00,23.17,23.19,23.14,23.19,68000.0,7.5402,7.5467,7.5304,7.5467,68000.0
2006-08-15 10:30:00,23.19,23.21,23.15,23.21,138800.0,7.5467,7.5532,7.5337,7.5532,138800.0
2006-08-15 10:35:00,23.21,23.24,23.19,23.23,68800.0,7.5532,7.563,7.5467,7.5597,68800.0
2006-08-15 10:40:00,23.23,23.29,23.23,23.27,190800.0,7.5597,7.5793,7.5597,7.5728,190800.0
2006-08-15 10:45:00,23.27,23.28,23.23,23.24,134800.0,7.5728,7.576,7.5597,7.563,134800.0
2006-08-15 10:50:00,23.24,23.25,23.18,23.2,80800.0,7.563,7.5662,7.5435,7.55,80800.0
2006-08-15 10:55:00,23.2,23.21,23.2,23.21,69600.0,7.55,7.5532,7.55,7.5532,69600.0
2006-08-15 11:00:00,23.21,23.29,23.21,23.28,115200.0,7.5532,7.5793,7.5532,7.576,115200.0
2006-08-15 11:05:00,23.28,23.3,23.26,23.26,60400.0,7.576,7.5825,7.5695,7.5695,60400.0
2006-08-15 11:10:00,23.26,23.26,23.25,23.25,50800.0,7.5695,7.5695,7.5662,7.5662,50800.0
2006-08-15 11:15:00,23.24,23.25,23.2,23.22,53600.0,7.563,7.5662,7.55,7.5565,53600.0
2006-08-15 11:20:00,23.22,23.22,23.2,23.21,37600.0,7.5565,7.5565,7.55,7.5532,37600.0
2006-08-15 11:25:00,23.21,23.24,23.21,23.23,30400.0,7.5532,7.563,7.5532,7.5597,30400.0
2006-08-15 11:30:00,23.22,23.23,23.19,23.2,49200.0,7.5565,7.5597,7.5467,7.55,49200.0
2006-08-15 11:35:00,23.2,23.24,23.2,23.22,81200.0,7.55,7.563,7.55,7.5565,81200.0
2006-08-15 11:40:00,23.23,23.25,23.22,23.24,104000.0,7.5597,7.5662,7.5565,7.563,104000.0
2006-08-15 11:45:00,23.24,23.27,23.24,23.26,280000.0,7.563,7.5728,7.563,7.5695,280000.0
2006-08-15 11:50:00,23.26,23.36,23.25,23.3,187600.0,7.5695,7.602,7.5662,7.5825,187600.0
2006-08-15 11:55:00,23.28,23.38,23.28,23.35,115600.0,7.576,7.6085,7.576,7.5988,115600.0
2006-08-15 12:00:00,23.35,23.36,23.34,23.35,33600.0,7.5988,7.602,7.5955,7.5988,33600.0
2006-08-15 12:05:00,23.34,23.4,23.33,23.4,78000.0,7.5955,7.6151,7.5923,7.6151,78000.0
2006-08-15 12:10:00,23.39,23.42,23.39,23.41,80800.0,7.6118,7.6216,7.6118,7.6183,80800.0
2006-08-15 12:15:00,23.4,23.41,23.37,23.37,30400.0,7.6151,7.6183,7.6053,7.6053,30400.0
2006-08-15 12:20:00,23.37,23.39,23.37,23.39,37200.0,7.6053,7.6118,7.6053,7.6118,37200.0
2006-08-15 12:25:00,23.39,23.39,23.36,23.38,28800.0,7.6118,7.6118,7.602,7.6085,28800.0
2006-08-15 12:30:00,23.39,23.4,23.38,23.38,18400.0,7.6118,7.6151,7.6085,7.6085,18400.0
2006-08-15 12:35:00,23.4,23.4,23.39,23.39,30800.0,7.6151,7.6151,7.6118,7.6118,30800.0
2006-08-15 12:40:00,23.4,23.4,23.38,23.4,38800.0,7.6151,7.6151,7.6085,7.6151,38800.0
2006-08-15 12:45:00,23.4,23.41,23.38,23.4,76400.0,7.6151,7.6183,7.6085,7.6151,76400.0
2006-08-15 12:50:00,23.4,23.4,23.38,23.4,176000.0,7.6151,7.6151,7.6085,7.6151,176000.0
2006-08-15 12:55:00,23.4,23.41,23.37,23.4,86400.0,7.6151,7.6183,7.6053,7.6151,86400.0
2006-08-15 13:00:00,23.39,23.39,23.36,23.38,26000.0,7.6118,7.6118,7.602,7.6085,26000.0
2006-08-15 13:05:00,23.38,23.38,23.36,23.37,9200.0,7.6085,7.6085,7.602,7.6053,9200.0
2006-08-15 13:10:00,23.37,23.37,23.31,23.32,33200.0,7.6053,7.6053,7.5858,7.589,33200.0
2006-08-15 13:15:00,23.32,23.33,23.3,23.3,82000.0,7.589,7.5923,7.5825,7.5825,82000.0
2006-08-15 13:20:00,23.3,23.34,23.3,23.34,74000.0,7.5825,7.5955,7.5825,7.5955,74000.0
2006-08-15 13:25:00,23.34,23.36,23.33,23.35,40800.0,7.5955,7.602,7.5923,7.5988,40800.0
2006-08-15 13:30:00,23.35,23.37,23.33,23.37,90800.0,7.5988,7.6053,7.5923,7.6053,90800.0
2006-08-15 13:35:00,23.37,23.43,23.36,23.4,233600.0,7.6053,7.6248,7.602,7.6151,233600.0
2006-08-15 13:40:00,23.4,23.42,23.36,23.41,56800.0,7.6151,7.6216,7.602,7.6183,56800.0
2006-08-15 13:45:00,23.42,23.46,23.41,23.44,190000.0,7.6216,7.6346,7.6183,7.6281,190000.0
2006-08-15 13:50:00,23.44,23.49,23.44,23.49,68000.0,7.6281,7.6443,7.6281,7.6443,68000.0
2006-08-15 13:55:00,23.49,23.52,23.47,23.52,68000.0,7.6443,7.6541,7.6378,7.6541,68000.0
2006-08-15 14:00:00,23.52,23.54,23.48,23.5,114000.0,7.6541,7.6606,7.6411,7.6476,114000.0
2006-08-15 14:05:00,23.5,23.61,23.5,23.61,101600.0,7.6476,7.6834,7.6476,7.6834,101600.0
2006-08-15 14:10:00,23.62,23.63,23.5,23.5,161200.0,7.6867,7.6899,7.6476,7.6476,161200.0
2006-08-15 14:15:00,23.5,23.59,23.5,23.59,76400.0,7.6476,7.6769,7.6476,7.6769,76400.0
2006-08-15 14:20:00,23.59,23.63,23.56,23.63,58800.0,7.6769,7.6899,7.6671,7.6899,58800.0
2006-08-15 14:25:00,23.62,23.64,23.54,23.54,62000.0,7.6867,7.6932,7.6606,7.6606,62000.0
2006-08-15 14:30:00,23.54,23.59,23.54,23.56,123600.0,7.6606,7.6769,7.6606,7.6671,123600.0
2006-08-15 14:35:00,23.56,23.62,23.56,23.62,76800.0,7.6671,7.6867,7.6671,7.6867,76800.0
2006-08-15 14:40:00,23.61,23.62,23.58,23.58,113600.0,7.6834,7.6867,7.6736,7.6736,113600.0
2006-08-15 14:45:00,23.58,23.6,23.57,23.57,69200.0,7.6736,7.6801,7.6704,7.6704,69200.0
2006-08-15 14:50:00,23.59,23.62,23.58,23.59,66800.0,7.6769,7.6867,7.6736,7.6769,66800.0
2006-08-15 14:55:00,23.59,23.6,23.58,23.58,54400.0,7.6769,7.6801,7.6736,7.6736,54400.0
2006-08-15 15:00:00,23.58,23.58,23.5,23.54,110000.0,7.6736,7.6736,7.6476,7.6606,110000.0
2006-08-15 15:05:00,23.54,23.54,23.5,23.52,69600.0,7.6606,7.6606,7.6476,7.6541,69600.0
2006-08-15 15:10:00,23.52,23.55,23.51,23.53,43600.0,7.6541,7.6639,7.6509,7.6574,43600.0
2006-08-15 15:15:00,23.53,23.54,23.51,23.51,64000.0,7.6574,7.6606,7.6509,7.6509,64000.0
2006-08-15 15:20:00,23.51,23.51,23.45,23.46,56800.0,7.6509,7.6509,7.6313,7.6346,56800.0
2006-08-15 15:25:00,23.47,23.47,23.36,23.38,216400.0,7.6378,7.6378,7.602,7.6085,216400.0
2006-08-15 15:30:00,23.38,23.39,23.36,23.38,177200.0,7.6085,7.6118,7.602,7.6085,177200.0
2006-08-15 15:35:00,23.38,23.39,23.36,23.38,118000.0,7.6085,7.6118,7.602,7.6085,118000.0
2006-08-15 15:40:00,23.38,23.41,23.37,23.38,138800.0,7.6085,7.6183,7.6053,7.6085,138800.0
2006-08-15 15:45:00,23.39,23.4,23.36,23.37,108000.0,7.6118,7.6151,7.602,7.6053,108000.0
2006-08-15 15:50:00,23.37,23.37,23.32,23.36,140000.0,7.6053,7.6053,7.589,7.602,140000.0
2006-08-15 15:55:00,23.36,23.36,23.33,23.33,179600.0,7.602,7.602,7.5923,7.5923,179600.0
2006-08-16 09:30:00,23.65,23.69,23.48,23.54,197600.0,7.6964,7.7094,7.6411,7.6606,197600.0
2006-08-16 09:35:00,23.54,23.6,23.5,23.59,175200.0,7.6606,7.6801,7.6476,7.6769,175200.0
2006-08-16 09:40:00,23.59,23.64,23.59,23.59,143600.0,7.6769,7.6932,7.6769,7.6769,143600.0
2006-08-16 09:45:00,23.6,23.61,23.55,23.56,158000.0,7.6801,7.6834,7.6639,7.6671,158000.0
2006-08-16 09:50:00,23.55,23.6,23.55,23.57,92800.0,7.6639,7.6801,7.6639,7.6704,92800.0
2006-08-16 09:55:00,23.57,23.57,23.5,23.5,160400.0,7.6704,7.6704,7.6476,7.6476,160400.0
2006-08-16 10:00:00,23.5,23.52,23.44,23.51,165200.0,7.6476,7.6541,7.6281,7.6509,165200.0
2006-08-16 10:05:00,23.5,23.52,23.48,23.5,90400.0,7.6476,7.6541,7.6411,7.6476,90400.0
2006-08-16 10:10:00,23.5,23.52,23.48,23.48,58400.0,7.6476,7.6541,7.6411,7.6411,58400.0
2006-08-16 10:15:00,23.49,23.51,23.45,23.46,74800.0,7.6443,7.6509,7.6313,7.6346,74800.0
2006-08-16 10:20:00,23.46,23.46,23.44,23.45,110400.0,7.6346,7.6346,7.6281,7.6313,110400.0
2006-08-16 10:25:00,23.45,23.46,23.42,23.45,58800.0,7.6313,7.6346,7.6216,7.6313,58800.0
2006-08-16 10:30:00,23.46,23.5,23.45,23.5,96000.0,7.6346,7.6476,7.6313,7.6476,96000.0
2006-08-16 10:35:00,23.51,23.58,23.51,23.52,137200.0,7.6509,7.6736,7.6509,7.6541,137200.0
2006-08-16 10:40:00,23.53,23.54,23.48,23.5,68000.0,7.6574,7.6606,7.6411,7.6476,68000.0
2006-08-16 10:45:00,23.5,23.55,23.5,23.52,46800.0,7.6476,7.6639,7.6476,7.6541,46800.0
2006-08-16 10:50:00,23.52,23.58,23.5,23.58,63600.0,7.6541,7.6736,7.6476,7.6736,63600.0
2006-08-16 10:55:00,23.57,23.58,23.56,23.56,93200.0,7.6704,7.6736,7.6671,7.6671,93200.0
2006-08-16 11:00:00,23.56,23.6,23.55,23.57,116400.0,7.6671,7.6801,7.6639,7.6704,116400.0
2006-08-16 11:05:00,23.57,23.63,23.57,23.61,142400.0,7.6704,7.6899,7.6704,7.6834,142400.0
2006-08-16 11:10:00,23.61,23.61,23.57,23.6,55600.0,7.6834,7.6834,7.6704,7.6801,55600.0
2006-08-16 11:15:00,23.6,23.61,23.6,23.61,56800.0,7.6801,7.6834,7.6801,7.6834,56800.0
2006-08-16 11:20:00,23.61,23.61,23.58,23.61,57200.0,7.6834,7.6834,7.6736,7.6834,57200.0
2006-08-16 11:25:00,23.61,23.64,23.61,23.63,130000.0,7.6834,7.6932,7.6834,7.6899,130000.0
2006-08-16 11:30:00,23.63,23.65,23.61,23.65,60800.0,7.6899,7.6964,7.6834,7.6964,60800.0
2006-08-16 11:35:00,23.65,23.66,23.63,23.64,44000.0,7.6964,7.6997,7.6899,7.6932,44000.0
2006-08-16 11:40:00,23.64,23.66,23.64,23.65,62800.0,7.6932,7.6997,7.6932,7.6964,62800.0
2006-08-16 11:45:00,23.65,23.67,23.65,23.67,46000.0,7.6964,7.7029,7.6964,7.7029,46000.0
2006-08-16 11:50:00,23.67,23.68,23.66,23.66,92000.0,7.7029,7.7062,7.6997,7.6997,92000.0
2006-08-16 11:55:00,23.66,23.66,23.63,23.65,22800.0,7.6997,7.6997,7.6899,7.6964,22800.0
2006-08-16 12:00:00,23.65,23.65,23.63,23.64,19600.0,7.6964,7.6964,7.6899,7.6932,19600.0
2006-08-16 12:05:00,23.64,23.68,23.64,23.68,71600.0,7.6932,7.7062,7.6932,7.7062,71600.0
2006-08-16 12:10:00,23.68,23.68,23.66,23.68,31600.0,7.7062,7.7062,7.6997,7.7062,31600.0
2006-08-16 12:15:00,23.68,23.68,23.67,23.68,23600.0,7.7062,7.7062,7.7029,7.7062,23600.0
2006-08-16 12:20:00,23.68,23.68,23.66,23.67,63600.0,7.7062,7.7062,7.6997,7.7029,63600.0
2006-08-16 12:25:00,23.67,23.67,23.63,23.64,22400.0,7.7029,7.7029,7.6899,7.6932,22400.0
2006-08-16 12:30:00,23.64,23.64,23.62,23.62,46400.0,7.6932,7.6932,7.6867,7.6867,46400.0
2006-08-16 12:35:00,23.63,23.64,23.6,23.61,35200.0,7.6899,7.6932,7.6801,7.6834,35200.0
2006-08-16 12:40:00,23.61,23.64,23.6,23.6,30400.0,7.6834,7.6932,7.6801,7.6801,30400.0
2006-08-16 12:45:00,23.61,23.61,23.58,23.58,60400.0,7.6834,7.6834,7.6736,7.6736,60400.0
2006-08-16 12:50:00,23.58,23.59,23.54,23.54,158000.0,7.6736,7.6769,7.6606,7.6606,158000.0
2006-08-16 12:55:00,23.53,23.56,23.52,23.54,117200.0,7.6574,7.6671,7.6541,7.6606,117200.0
2006-08-16 13:00:00,23.52,23.53,23.52,23.53,52400.0,7.6541,7.6574,7.6541,7.6574,52400.0
2006-08-16 13:05:00,23.53,23.58,23.53,23.58,74400.0,7.6574,7.6736,7.6574,7.6736,74400.0
2006-08-16 13:10:00,23.6,23.62,23.55,23.57,120800.0,7.6801,7.6867,7.6639,7.6704,120800.0
2006-08-16 13:15:00,23.56,23.57,23.52,23.53,153600.0,7.6671,7.6704,7.6541,7.6574,153600.0
2006-08-16 13:20:00,23.53,23.55,23.53,23.53,134000.0,7.6574,7.6639,7.6574,7.6574,134000.0
2006-08-16 13:25:00,23.53,23.53,23.47,23.49,164400.0,7.6574,7.6574,7.6378,7.6443,164400.0
2006-08-16 13:30:00,23.49,23.49,23.42,23.45,167600.0,7.6443,7.6443,7.6216,7.6313,167600.0
2006-08-16 13:35:00,23.45,23.45,23.43,23.43,21200.0,7.6313,7.6313,7.6248,7.6248,21200.0
2006-08-16 13:40:00,23.43,23.43,23.38,23.38,108400.0,7.6248,7.6248,7.6085,7.6085,108400.0
2006-08-16 13:45:00,23.38,23.45,23.38,23.45,84000.0,7.6085,7.6313,7.6085,7.6313,84000.0
2006-08-16 13:50:00,23.44,23.45,23.4,23.41,44800.0,7.6281,7.6313,7.6151,7.6183,44800.0
2006-08-16 13:55:00,23.42,23.42,23.38,23.38,49200.0,7.6216,7.6216,7.6085,7.6085,49200.0
2006-08-16 14:00:00,23.38,23.45,23.38,23.42,76000.0,7.6085,7.6313,7.6085,7.6216,76000.0
2006-08-16 14:05:00,23.42,23.43,23.37,23.42,110800.0,7.6216,7.6248,7.6053,7.6216,110800.0
2006-08-16 14:10:00,23.39,23.42,23.39,23.4,41200.0,7.6118,7.6216,7.6118,7.6151,41200.0
2006-08-16 14:15:00,23.4,23.47,23.4,23.42,136000.0,7.6151,7.6378,7.6151,7.6216,136000.0
2006-08-16 14:20:00,23.41,23.41,23.39,23.4,53200.0,7.6183,7.6183,7.6118,7.6151,53200.0
2006-08-16 14:25:00,23.4,23.41,23.36,23.36,71200.0,7.6151,7.6183,7.602,7.602,71200.0
2006-08-16 14:30:00,23.36,23.4,23.36,23.39,97200.0,7.602,7.6151,7.602,7.6118,97200.0
2006-08-16 14:35:00,23.38,23.4,23.38,23.38,52400.0,7.6085,7.6151,7.6085,7.6085,52400.0
2006-08-16 14:40:00,23.38,23.41,23.37,23.38,167600.0,7.6085,7.6183,7.6053,7.6085,167600.0
2006-08-16 14:45:00,23.38,23.39,23.35,23.35,96400.0,7.6085,7.6118,7.5988,7.5988,96400.0
2006-08-16 14:50:00,23.36,23.36,23.31,23.33,163200.0,7.602,7.602,7.5858,7.5923,163200.0
2006-08-16 14:55:00,23.34,23.37,23.33,23.35,161600.0,7.5955,7.6053,7.5923,7.5988,161600.0
2006-08-16 15:00:00,23.35,23.36,23.33,23.35,56800.0,7.5988,7.602,7.5923,7.5988,56800.0
2006-08-16 15:05:00,23.35,23.37,23.34,23.36,68800.0,7.5988,7.6053,7.5955,7.602,68800.0
2006-08-16 15:10:00,23.35,23.38,23.34,23.37,130800.0,7.5988,7.6085,7.5955,7.6053,130800.0
2006-08-16 15:15:00,23.35,23.41,23.35,23.4,92800.0,7.5988,7.6183,7.5988,7.6151,92800.0
2006-08-16 15:20:00,23.4,23.4,23.34,23.35,188800.0,7.6151,7.6151,7.5955,7.5988,188800.0
2006-08-16 15:25:00,23.37,23.4,23.34,23.39,188800.0,7.6053,7.6151,7.5955,7.6118,188800.0
2006-08-16 15:30:00,23.39,23.44,23.38,23.43,121600.0,7.6118,7.6281,7.6085,7.6248,121600.0
2006-08-16 15:35:00,23.43,23.44,23.4,23.42,234000.0,7.6248,7.6281,7.6151,7.6216,234000.0
2006-08-16 15:40:00,23.41,23.42,23.39,23.42,94000.0,7.6183,7.6216,7.6118,7.6216,94000.0
2006-08-16 15:45:00,23.42,23.43,23.4,23.4,68800.0,7.6216,7.6248,7.6151,7.6151,68800.0
2006-08-16 15:50:00,23.4,23.4,23.36,23.36,94800.0,7.6151,7.6151,7.602,7.602,94800.0
2006-08-16 15:55:00,23.37,23.39,23.35,23.37,134000.0,7.6053,7.6118,7.5988,7.6053,134000.0
2006-08-17 09:30:00,23.16,23.17,23.16,23.17,15200.0,7.537,7.5402,7.537,7.5402,15200.0
2006-08-17 09:35:00,23.17,23.2,23.14,23.18,210800.0,7.5402,7.55,7.5304,7.5435,210800.0
2006-08-17 09:40:00,23.18,23.22,23.12,23.21,248000.0,7.5435,7.5565,7.5239,7.5532,248000.0
2006-08-17 09:45:00,23.22,23.28,23.22,23.28,204000.0,7.5565,7.576,7.5565,7.576,204000.0
2006-08-17 09:50:00,23.28,23.28,23.22,23.22,124400.0,7.576,7.576,7.5565,7.5565,124400.0
2006-08-17 09:55:00,23.2,23.22,23.12,23.14,239200.0,7.55,7.5565,7.5239,7.5304,239200.0
2006-08-17 10:00:00,23.15,23.19,23.14,23.19,185600.0,7.5337,7.5467,7.5304,7.5467,185600.0
2006-08-17 10:05:00,23.19,23.19,23.14,23.18,274400.0,7.5467,7.5467,7.5304,7.5435,274400.0
2006-08-17 10:10:00,23.18,23.18,23.14,23.16,78400.0,7.5435,7.5435,7.5304,7.537,78400.0
2006-08-17 10:15:00,23.16,23.16,23.11,23.13,100800.0,7.537,7.537,7.5207,7.5272,100800.0
2006-08-17 10:20:00,23.14,23.21,23.13,23.2,259600.0,7.5304,7.5532,7.5272,7.55,259600.0
2006-08-17 10:25:00,23.2,23.22,23.17,23.18,116000.0,7.55,7.5565,7.5402,7.5435,116000.0
2006-08-17 10:30:00,23.18,23.19,23.16,23.18,299600.0,7.5435,7.5467,7.537,7.5435,299600.0
2006-08-17 10:35:00,23.18,23.18,23.16,23.16,253600.0,7.5435,7.5435,7.537,7.537,253600.0
2006-08-17 10:40:00,23.17,23.18,23.13,23.16,99200.0,7.5402,7.5435,7.5272,7.537,99200.0
2006-08-17 10:45:00,23.16,23.16,23.13,23.15,91600.0,7.537,7.537,7.5272,7.5337,91600.0
2006-08-17 10:50:00,23.15,23.19,23.15,23.18,46000.0,7.5337,7.5467,7.5337,7.5435,46000.0
2006-08-17 10:55:00,23.16,23.2,23.15,23.2,112000.0,7.537,7.55,7.5337,7.55,112000.0
2006-08-17 11:00:00,23.19,23.19,23.14,23.14,49200.0,7.5467,7.5467,7.5304,7.5304,49200.0
2006-08-17 11:05:00,23.14,23.18,23.14,23.16,43200.0,7.5304,7.5435,7.5304,7.537,43200.0
2006-08-17 11:10:00,23.16,23.2,23.16,23.2,72000.0,7.537,7.55,7.537,7.55,72000.0
2006-08-17 11:15:00,23.2,23.22,23.19,23.2,110000.0,7.55,7.5565,7.5467,7.55,110000.0
2006-08-17 11:20:00,23.21,23.21,23.19,23.2,71600.0,7.5532,7.5532,7.5467,7.55,71600.0
2006-08-17 11:25:00,23.19,23.19,23.17,23.18,119200.0,7.5467,7.5467,7.5402,7.5435,119200.0
2006-08-17 11:30:00,23.18,23.24,23.18,23.23,142000.0,7.5435,7.563,7.5435,7.5597,142000.0
2006-08-17 11:35:00,23.23,23.23,23.18,23.18,105200.0,7.5597,7.5597,7.5435,7.5435,105200.0
2006-08-17 11:40:00,23.18,23.24,23.18,23.24,112400.0,7.5435,7.563,7.5435,7.563,112400.0
2006-08-17 11:45:00,23.23,23.23,23.2,23.2,160000.0,7.5597,7.5597,7.55,7.55,160000.0
2006-08-17 11:50:00,23.2,23.2,23.17,23.19,159200.0,7.55,7.55,7.5402,7.5467,159200.0
2006-08-17 11:55:00,23.2,23.23,23.15,23.18,166800.0,7.55,7.5597,7.5337,7.5435,166800.0
2006-08-17 12:00:00,23.19,23.19,23.12,23.15,331200.0,7.5467,7.5467,7.5239,7.5337,331200.0
2006-08-17 12:05:00,23.15,23.17,23.12,23.17,128800.0,7.5337,7.5402,7.5239,7.5402,128800.0
2006-08-17 12:10:00,23.16,23.17,23.15,23.15,55200.0,7.537,7.5402,7.5337,7.5337,55200.0
2006-08-17 12:15:00,23.15,23.17,23.14,23.15,62800.0,7.5337,7.5402,7.5304,7.5337,62800.0
2006-08-17 12:20:00,23.15,23.18,23.14,23.18,50400.0,7.5337,7.5435,7.5304,7.5435,50400.0
2006-08-17 12:25:00,23.17,23.18,23.16,23.18,40800.0,7.5402,7.5435,7.537,7.5435,40800.0
2006-08-17 12:30:00,23.17,23.18,23.13,23.16,121600.0,7.5402,7.5435,7.5272,7.537,121600.0
2006-08-17 12:35:00,23.16,23.16,23.12,23.15,103200.0,7.537,7.537,7.5239,7.5337,103200.0
2006-08-17 12:40:00,23.15,23.19,23.13,23.17,173600.0,7.5337,7.5467,7.5272,7.5402,173600.0
2006-08-17 12:45:00,23.18,23.19,23.11,23.11,88800.0,7.5435,7.5467,7.5207,7.5207,88800.0
2006-08-17 12:50:00,23.12,23.16,23.12,23.14,148400.0,7.5239,7.537,7.5239,7.5304,148400.0
2006-08-17 12:55:00,23.14,23.18,23.14,23.15,101600.0,7.5304,7.5435,7.5304,7.5337,101600.0
2006-08-17 13:00:00,23.15,23.17,23.15,23.15,28800.0,7.5337,7.5402,7.5337,7.5337,28800.0
2006-08-17 13:05:00,23.15,23.15,23.14,23.14,28000.0,7.5337,7.5337,7.5304,7.5304,28000.0
2006-08-17 13:10:00,23.13,23.14,23.12,23.13,17600.0,7.5272,7.5304,7.5239,7.5272,17600.0
2006-08-17 13:15:00,23.12,23.15,23.11,23.14,39200.0,7.5239,7.5337,7.5207,7.5304,39200.0
2006-08-17 13:20:00,23.14,23.16,23.14,23.16,36400.0,7.5304,7.537,7.5304,7.537,36400.0
2006-08-17 13:25:00,23.14,23.17,23.14,23.15,30800.0,7.5304,7.5402,7.5304,7.5337,30800.0
2006-08-17 13:30:00,23.15,23.16,23.1,23.1,53600.0,7.5337,7.537,7.5174,7.5174,53600.0
2006-08-17 13:35:00,23.09,23.09,23.06,23.06,41200.0,7.5142,7.5142,7.5044,7.5044,41200.0
2006-08-17 13:40:00,23.05,23.05,23.01,23.04,118000.0,7.5012,7.5012,7.4881,7.4979,118000.0
2006-08-17 13:45:00,23.04,23.05,23.03,23.03,68400.0,7.4979,7.5012,7.4946,7.4946,68400.0
2006-08-17 13:50:00,23.03,23.03,22.98,22.98,54000.0,7.4946,7.4946,7.4784,7.4784,54000.0
2006-08-17 13:55:00,22.98,22.98,22.91,22.91,290800.0,7.4784,7.4784,7.4556,7.4556,290800.0
2006-08-17 14:00:00,22.92,22.94,22.86,22.86,192800.0,7.4588,7.4654,7.4393,7.4393,192800.0
2006-08-17 14:05:00,22.86,22.88,22.83,22.84,156400.0,7.4393,7.4458,7.4296,7.4328,156400.0
2006-08-17 14:10:00,22.84,22.84,22.79,22.79,168400.0,7.4328,7.4328,7.4165,7.4165,168400.0
2006-08-17 14:15:00,22.79,22.79,22.75,22.77,184000.0,7.4165,7.4165,7.4035,7.41,184000.0
2006-08-17 14:20:00,22.75,22.81,22.75,22.78,201600.0,7.4035,7.4231,7.4035,7.4133,201600.0
2006-08-17 14:25:00,22.77,22.79,22.75,22.77,126800.0,7.41,7.4165,7.4035,7.41,126800.0
2006-08-17 14:30:00,22.77,22.79,22.75,22.75,119200.0,7.41,7.4165,7.4035,7.4035,119200.0
2006-08-17 14:35:00,22.75,22.8,22.75,22.78,331600.0,7.4035,7.4198,7.4035,7.4133,331600.0
2006-08-17 14:40:00,22.8,22.82,22.77,22.8,156000.0,7.4198,7.4263,7.41,7.4198,156000.0
2006-08-17 14:45:00,22.8,22.8,22.77,22.77,70000.0,7.4198,7.4198,7.41,7.41,70000.0
2006-08-17 14:50:00,22.77,22.8,22.75,22.75,295600.0,7.41,7.4198,7.4035,7.4035,295600.0
2006-08-17 14:55:00,22.75,22.75,22.71,22.75,331200.0,7.4035,7.4035,7.3905,7.4035,331200.0
2006-08-17 15:00:00,22.75,22.77,22.73,22.75,89600.0,7.4035,7.41,7.397,7.4035,89600.0
2006-08-17 15:05:00,22.75,22.8,22.75,22.8,968000.0,7.4035,7.4198,7.4035,7.4198,968000.0
2006-08-17 15:10:00,22.79,22.88,22.77,22.88,132000.0,7.4165,7.4458,7.41,7.4458,132000.0
2006-08-17 15:15:00,22.85,22.88,22.79,22.83,172000.0,7.4361,7.4458,7.4165,7.4296,172000.0
2006-08-17 15:20:00,22.83,22.85,22.8,22.81,93600.0,7.4296,7.4361,7.4198,7.4231,93600.0
2006-08-17 15:25:00,22.81,22.83,22.8,22.81,122000.0,7.4231,7.4296,7.4198,7.4231,122000.0
2006-08-17 15:30:00,22.8,22.83,22.8,22.81,89200.0,7.4198,7.4296,7.4198,7.4231,89200.0
2006-08-17 15:35:00,22.81,22.83,22.81,22.83,104000.0,7.4231,7.4296,7.4231,7.4296,104000.0
2006-08-17 15:40:00,22.83,22.85,22.82,22.84,212400.0,7.4296,7.4361,7.4263,7.4328,212400.0
2006-08-17 15:45:00,22.84,22.91,22.84,22.86,208400.0,7.4328,7.4556,7.4328,7.4393,208400.0
2006-08-17 15:50:00,22.86,22.9,22.86,22.9,154400.0,7.4393,7.4523,7.4393,7.4523,154400.0
2006-08-17 15:55:00,22.9,22.95,22.9,22.92,244000.0,7.4523,7.4686,7.4523,7.4588,244000.0
2006-08-18 09:30:00,22.82,22.99,22.82,22.93,136800.0,7.4263,7.4816,7.4263,7.4621,136800.0
2006-08-18 09:35:00,22.93,23.04,22.93,22.99,133200.0,7.4621,7.4979,7.4621,7.4816,133200.0
2006-08-18 09:40:00,22.99,23.03,22.99,23.0,121200.0,7.4816,7.4946,7.4816,7.4849,121200.0
2006-08-18 09:45:00,23.02,23.05,22.97,22.97,127600.0,7.4914,7.5012,7.4751,7.4751,127600.0
2006-08-18 09:50:00,22.97,22.97,22.89,22.93,180400.0,7.4751,7.4751,7.4491,7.4621,180400.0
2006-08-18 09:55:00,22.93,22.93,22.75,22.78,98800.0,7.4621,7.4621,7.4035,7.4133,98800.0
2006-08-18 10:00:00,22.79,22.92,22.78,22.9,62800.0,7.4165,7.4588,7.4133,7.4523,62800.0
2006-08-18 10:05:00,22.9,22.91,22.78,22.82,98400.0,7.4523,7.4556,7.4133,7.4263,98400.0
2006-08-18 10:10:00,22.82,22.82,22.77,22.77,54800.0,7.4263,7.4263,7.41,7.41,54800.0
2006-08-18 10:15:00,22.76,22.79,22.68,22.72,153600.0,7.4068,7.4165,7.3807,7.3938,153600.0
2006-08-18 10:20:00,22.71,22.75,22.71,22.75,80000.0,7.3905,7.4035,7.3905,7.4035,80000.0
2006-08-18 10:25:00,22.75,22.75,22.68,22.7,66800.0,7.4035,7.4035,7.3807,7.3873,66800.0
2006-08-18 10:30:00,22.7,22.73,22.68,22.7,106000.0,7.3873,7.397,7.3807,7.3873,106000.0
2006-08-18 10:35:00,22.69,22.73,22.64,22.71,178800.0,7.384,7.397,7.3677,7.3905,178800.0
2006-08-18 10:40:00,22.73,22.78,22.73,22.78,135600.0,7.397,7.4133,7.397,7.4133,135600.0
2006-08-18 10:45:00,22.78,22.79,22.75,22.77,160800.0,7.4133,7.4165,7.4035,7.41,160800.0
2006-08-18 10:50:00,22.77,22.78,22.74,22.75,113600.0,7.41,7.4133,7.4003,7.4035,113600.0
2006-08-18 10:55:00,22.75,22.77,22.73,22.73,140800.0,7.4035,7.41,7.397,7.397,140800.0
2006-08-18 11:00:00,22.74,22.77,22.74,22.77,183600.0,7.4003,7.41,7.4003,7.41,183600.0
2006-08-18 11:05:00,22.77,22.81,22.75,22.81,250800.0,7.41,7.4231,7.4035,7.4231,250800.0
2006-08-18 11:10:00,22.81,22.85,22.8,22.83,97200.0,7.4231,7.4361,7.4198,7.4296,97200.0
2006-08-18 11:15:00,22.83,22.87,22.82,22.85,66000.0,7.4296,7.4426,7.4263,7.4361,66000.0
2006-08-18 11:20:00,22.85,22.86,22.82,22.83,91200.0,7.4361,7.4393,7.4263,7.4296,91200.0
2006-08-18 11:25:00,22.83,22.84,22.82,22.84,33600.0,7.4296,7.4328,7.4263,7.4328,33600.0
2006-08-18 11:30:00,22.84,22.85,22.83,22.83,28800.0,7.4328,7.4361,7.4296,7.4296,28800.0
2006-08-18 11:35:00,22.83,22.86,22.83,22.83,92000.0,7.4296,7.4393,7.4296,7.4296,92000.0
2006-08-18 11:40:00,22.84,22.87,22.83,22.87,57600.0,7.4328,7.4426,7.4296,7.4426,57600.0
2006-08-18 11:45:00,22.87,22.88,22.83,22.85,49600.0,7.4426,7.4458,7.4296,7.4361,49600.0
2006-08-18 11:50:00,22.85,22.87,22.84,22.84,35600.0,7.4361,7.4426,7.4328,7.4328,35600.0
2006-08-18 11:55:00,22.83,22.87,22.83,22.86,62000.0,7.4296,7.4426,7.4296,7.4393,62000.0
2006-08-18 12:00:00,22.85,22.87,22.85,22.86,20800.0,7.4361,7.4426,7.4361,7.4393,20800.0
2006-08-18 12:05:00,22.88,22.88,22.85,22.86,20400.0,7.4458,7.4458,7.4361,7.4393,20400.0
2006-08-18 12:10:00,22.85,22.86,22.83,22.83,29200.0,7.4361,7.4393,7.4296,7.4296,29200.0
2006-08-18 12:15:00,22.85,22.87,22.84,22.85,24400.0,7.4361,7.4426,7.4328,7.4361,24400.0
2006-08-18 12:20:00,22.86,22.86,22.83,22.85,21200.0,7.4393,7.4393,7.4296,7.4361,21200.0
2006-08-18 12:25:00,22.85,22.88,22.85,22.88,29200.0,7.4361,7.4458,7.4361,7.4458,29200.0
2006-08-18 12:30:00,22.88,22.88,22.85,22.86,38400.0,7.4458,7.4458,7.4361,7.4393,38400.0
2006-08-18 12:35:00,22.86,22.87,22.86,22.86,20800.0,7.4393,7.4426,7.4393,7.4393,20800.0
2006-08-18 12:40:00,22.86,22.86,22.85,22.86,42400.0,7.4393,7.4393,7.4361,7.4393,42400.0
2006-08-18 12:45:00,22.85,22.88,22.85,22.88,43200.0,7.4361,7.4458,7.4361,7.4458,43200.0
2006-08-18 12:50:00,22.88,22.89,22.87,22.89,36400.0,7.4458,7.4491,7.4426,7.4491,36400.0
2006-08-18 12:55:00,22.89,22.91,22.87,22.89,78800.0,7.4491,7.4556,7.4426,7.4491,78800.0
2006-08-18 13:00:00,22.89,22.9,22.88,22.89,64800.0,7.4491,7.4523,7.4458,7.4491,64800.0
2006-08-18 13:05:00,22.9,22.93,22.9,22.93,26800.0,7.4523,7.4621,7.4523,7.4621,26800.0
2006-08-18 13:10:00,22.93,22.94,22.92,22.94,56400.0,7.4621,7.4654,7.4588,7.4654,56400.0
2006-08-18 13:15:00,22.93,22.93,22.9,22.93,22400.0,7.4621,7.4621,7.4523,7.4621,22400.0
2006-08-18 13:20:00,22.93,22.98,22.93,22.96,116400.0,7.4621,7.4784,7.4621,7.4719,116400.0
2006-08-18 13:25:00,22.96,22.96,22.92,22.96,26800.0,7.4719,7.4719,7.4588,7.4719,26800.0
2006-08-18 13:30:00,22.94,22.96,22.93,22.95,29600.0,7.4654,7.4719,7.4621,7.4686,29600.0
2006-08-18 13:35:00,22.95,23.0,22.95,23.0,96000.0,7.4686,7.4849,7.4686,7.4849,96000.0
2006-08-18 13:40:00,23.01,23.06,23.0,23.01,66800.0,7.4881,7.5044,7.4849,7.4881,66800.0
2006-08-18 13:45:00,23.01,23.02,22.98,22.98,180800.0,7.4881,7.4914,7.4784,7.4784,180800.0
2006-08-18 13:50:00,22.98,23.0,22.95,23.0,61600.0,7.4784,7.4849,7.4686,7.4849,61600.0
2006-08-18 13:55:00,23.01,23.01,22.97,22.97,69200.0,7.4881,7.4881,7.4751,7.4751,69200.0
2006-08-18 14:00:00,22.97,23.0,22.96,22.96,27600.0,7.4751,7.4849,7.4719,7.4719,27600.0
2006-08-18 14:05:00,22.95,23.01,22.95,23.01,106000.0,7.4686,7.4881,7.4686,7.4881,106000.0
2006-08-18 14:10:00,23.01,23.02,22.99,23.01,102000.0,7.4881,7.4914,7.4816,7.4881,102000.0
2006-08-18 14:15:00,23.01,23.06,23.0,23.06,133200.0,7.4881,7.5044,7.4849,7.5044,133200.0
2006-08-18 14:20:00,23.06,23.09,23.06,23.07,98000.0,7.5044,7.5142,7.5044,7.5077,98000.0
2006-08-18 14:25:00,23.09,23.1,23.06,23.1,86800.0,7.5142,7.5174,7.5044,7.5174,86800.0
2006-08-18 14:30:00,23.1,23.13,23.07,23.08,74000.0,7.5174,7.5272,7.5077,7.5109,74000.0
2006-08-18 14:35:00,23.08,23.13,23.08,23.11,127200.0,7.5109,7.5272,7.5109,7.5207,127200.0
2006-08-18 14:40:00,23.11,23.11,23.07,23.1,93200.0,7.5207,7.5207,7.5077,7.5174,93200.0
2006-08-18 14:45:00,23.09,23.1,23.03,23.04,110800.0,7.5142,7.5174,7.4946,7.4979,110800.0
2006-08-18 14:50:00,23.04,23.07,23.04,23.05,87600.0,7.4979,7.5077,7.4979,7.5012,87600.0
2006-08-18 14:55:00,23.04,23.08,23.04,23.06,87200.0,7.4979,7.5109,7.4979,7.5044,87200.0
2006-08-18 15:00:00,23.05,23.06,23.04,23.04,33200.0,7.5012,7.5044,7.4979,7.4979,33200.0
2006-08-18 15:05:00,23.03,23.06,23.03,23.06,48800.0,7.4946,7.5044,7.4946,7.5044,48800.0
2006-08-18 15:10:00,23.06,23.1,23.06,23.1,62400.0,7.5044,7.5174,7.5044,7.5174,62400.0
2006-08-18 15:15:00,23.1,23.11,23.08,23.09,19600.0,7.5174,7.5207,7.5109,7.5142,19600.0
2006-08-18 15:20:00,23.09,23.1,23.08,23.09,36800.0,7.5142,7.5174,7.5109,7.5142,36800.0
2006-08-18 15:25:00,23.08,23.08,23.05,23.08,30400.0,7.5109,7.5109,7.5012,7.5109,30400.0
2006-08-18 15:30:00,23.08,23.1,23.08,23.09,28400.0,7.5109,7.5174,7.5109,7.5142,28400.0
2006-08-18 15:35:00,23.09,23.11,23.09,23.1,79200.0,7.5142,7.5207,7.5142,7.5174,79200.0
2006-08-18 15:40:00,23.11,23.15,23.11,23.13,70000.0,7.5207,7.5337,7.5207,7.5272,70000.0
2006-08-18 15:45:00,23.13,23.14,23.11,23.13,88400.0,7.5272,7.5304,7.5207,7.5272,88400.0
2006-08-18 15:50:00,23.13,23.14,23.11,23.14,120000.0,7.5272,7.5304,7.5207,7.5304,120000.0
2006-08-18 15:55:00,23.14,23.17,23.13,23.15,82000.0,7.5304,7.5402,7.5272,7.5337,82000.0
2006-08-21 09:30:00,23.0,23.18,22.68,23.15,161600.0,7.4849,7.5435,7.3807,7.5337,161600.0
2006-08-21 09:35:00,23.16,23.19,23.12,23.14,248400.0,7.537,7.5467,7.5239,7.5304,248400.0
2006-08-21 09:40:00,23.14,23.2,23.11,23.18,94800.0,7.5304,7.55,7.5207,7.5435,94800.0
2006-08-21 09:45:00,23.19,23.19,23.16,23.18,59200.0,7.5467,7.5467,7.537,7.5435,59200.0
2006-08-21 09:50:00,23.18,23.22,23.17,23.22,76800.0,7.5435,7.5565,7.5402,7.5565,76800.0
2006-08-21 09:55:00,23.22,23.24,23.19,23.2,39600.0,7.5565,7.563,7.5467,7.55,39600.0
2006-08-21 10:00:00,23.2,23.22,23.17,23.22,57600.0,7.55,7.5565,7.5402,7.5565,57600.0
2006-08-21 10:05:00,23.22,23.28,23.22,23.28,102000.0,7.5565,7.576,7.5565,7.576,102000.0
2006-08-21 10:10:00,23.28,23.29,23.25,23.25,55600.0,7.576,7.5793,7.5662,7.5662,55600.0
2006-08-21 10:15:00,23.25,23.25,23.22,23.24,36000.0,7.5662,7.5662,7.5565,7.563,36000.0
2006-08-21 10:20:00,23.25,23.35,23.24,23.32,224400.0,7.5662,7.5988,7.563,7.589,224400.0
2006-08-21 10:25:00,23.31,23.32,23.19,23.25,95200.0,7.5858,7.589,7.5467,7.5662,95200.0
2006-08-21 10:30:00,23.25,23.27,23.23,23.26,95200.0,7.5662,7.5728,7.5597,7.5695,95200.0
2006-08-21 10:35:00,23.25,23.28,23.23,23.24,84000.0,7.5662,7.576,7.5597,7.563,84000.0
2006-08-21 10:40:00,23.24,23.28,23.23,23.28,46800.0,7.563,7.576,7.5597,7.576,46800.0
2006-08-21 10:45:00,23.26,23.27,23.24,23.25,82000.0,7.5695,7.5728,7.563,7.5662,82000.0
2006-08-21 10:50:00,23.25,23.29,23.25,23.28,92000.0,7.5662,7.5793,7.5662,7.576,92000.0
2006-08-21 10:55:00,23.28,23.29,23.26,23.27,36000.0,7.576,7.5793,7.5695,7.5728,36000.0
2006-08-21 11:00:00,23.27,23.27,23.24,23.24,33200.0,7.5728,7.5728,7.563,7.563,33200.0
2006-08-21 11:05:00,23.24,23.24,23.21,23.22,37200.0,7.563,7.563,7.5532,7.5565,37200.0
2006-08-21 11:10:00,23.22,23.23,23.19,23.22,46000.0,7.5565,7.5597,7.5467,7.5565,46000.0
2006-08-21 11:15:00,23.22,23.23,23.2,23.22,26000.0,7.5565,7.5597,7.55,7.5565,26000.0
2006-08-21 11:20:00,23.23,23.26,23.23,23.23,28000.0,7.5597,7.5695,7.5597,7.5597,28000.0
2006-08-21 11:25:00,23.23,23.25,23.22,23.24,14800.0,7.5597,7.5662,7.5565,7.563,14800.0
2006-08-21 11:30:00,23.23,23.25,23.23,23.24,20000.0,7.5597,7.5662,7.5597,7.563,20000.0
2006-08-21 11:35:00,23.24,23.25,23.22,23.22,33200.0,7.563,7.5662,7.5565,7.5565,33200.0
2006-08-21 11:40:00,23.23,23.24,23.21,23.23,46000.0,7.5597,7.563,7.5532,7.5597,46000.0
2006-08-21 11:45:00,23.23,23.24,23.22,23.23,47200.0,7.5597,7.563,7.5565,7.5597,47200.0
2006-08-21 11:50:00,23.21,23.25,23.21,23.22,26800.0,7.5532,7.5662,7.5532,7.5565,26800.0
2006-08-21 11:55:00,23.22,23.22,23.12,23.12,30000.0,7.5565,7.5565,7.5239,7.5239,30000.0
2006-08-21 12:00:00,23.13,23.16,23.13,23.16,56000.0,7.5272,7.537,7.5272,7.537,56000.0
2006-08-21 12:05:00,23.15,23.17,23.14,23.17,30800.0,7.5337,7.5402,7.5304,7.5402,30800.0
2006-08-21 12:10:00,23.17,23.18,23.16,23.17,38800.0,7.5402,7.5435,7.537,7.5402,38800.0
2006-08-21 12:15:00,23.17,23.18,23.14,23.15,74000.0,7.5402,7.5435,7.5304,7.5337,74000.0
2006-08-21 12:20:00,23.14,23.16,23.14,23.15,17600.0,7.5304,7.537,7.5304,7.5337,17600.0
2006-08-21 12:25:00,23.15,23.16,23.14,23.16,18400.0,7.5337,7.537,7.5304,7.537,18400.0
2006-08-21 12:30:00,23.15,23.16,23.14,23.16,24000.0,7.5337,7.537,7.5304,7.537,24000.0
2006-08-21 12:35:00,23.15,23.17,23.15,23.16,14400.0,7.5337,7.5402,7.5337,7.537,14400.0
2006-08-21 12:40:00,23.15,23.2,23.15,23.18,41600.0,7.5337,7.55,7.5337,7.5435,41600.0
2006-08-21 12:45:00,23.17,23.18,23.16,23.17,7600.0,7.5402,7.5435,7.537,7.5402,7600.0
2006-08-21 12:50:00,23.18,23.19,23.17,23.19,12800.0,7.5435,7.5467,7.5402,7.5467,12800.0
2006-08-21 12:55:00,23.2,23.2,23.17,23.18,12400.0,7.55,7.55,7.5402,7.5435,12400.0
2006-08-21 13:00:00,23.19,23.19,23.17,23.17,4400.0,7.5467,7.5467,7.5402,7.5402,4400.0
2006-08-21 13:05:00,23.17,23.2,23.17,23.19,26800.0,7.5402,7.55,7.5402,7.5467,26800.0
2006-08-21 13:10:00,23.18,23.19,23.16,23.17,24800.0,7.5435,7.5467,7.537,7.5402,24800.0
2006-08-21 13:15:00,23.16,23.16,23.12,23.13,58000.0,7.537,7.537,7.5239,7.5272,58000.0
2006-08-21 13:20:00,23.12,23.14,23.12,23.12,38400.0,7.5239,7.5304,7.5239,7.5239,38400.0
2006-08-21 13:25:00,23.12,23.14,23.11,23.11,16400.0,7.5239,7.5304,7.5207,7.5207,16400.0
2006-08-21 13:30:00,23.12,23.12,23.1,23.12,11600.0,7.5239,7.5239,7.5174,7.5239,11600.0
2006-08-21 13:35:00,23.12,23.13,23.11,23.12,13200.0,7.5239,7.5272,7.5207,7.5239,13200.0
2006-08-21 13:40:00,23.11,23.13,23.11,23.11,12400.0,7.5207,7.5272,7.5207,7.5207,12400.0
2006-08-21 13:45:00,23.11,23.14,23.11,23.14,27600.0,7.5207,7.5304,7.5207,7.5304,27600.0
2006-08-21 13:50:00,23.15,23.15,23.13,23.14,10000.0,7.5337,7.5337,7.5272,7.5304,10000.0
2006-08-21 13:55:00,23.14,23.17,23.14,23.16,32400.0,7.5304,7.5402,7.5304,7.537,32400.0
2006-08-21 14:00:00,23.16,23.16,23.12,23.12,25200.0,7.537,7.537,7.5239,7.5239,25200.0
2006-08-21 14:05:00,23.13,23.17,23.13,23.17,28400.0,7.5272,7.5402,7.5272,7.5402,28400.0
2006-08-21 14:10:00,23.15,23.16,23.14,23.14,27600.0,7.5337,7.537,7.5304,7.5304,27600.0
2006-08-21 14:15:00,23.14,23.14,23.12,23.12,22800.0,7.5304,7.5304,7.5239,7.5239,22800.0
2006-08-21 14:20:00,23.12,23.15,23.12,23.15,34800.0,7.5239,7.5337,7.5239,7.5337,34800.0
2006-08-21 14:25:00,23.14,23.17,23.13,23.15,48400.0,7.5304,7.5402,7.5272,7.5337,48400.0
2006-08-21 14:30:00,23.16,23.17,23.16,23.16,28800.0,7.537,7.5402,7.537,7.537,28800.0
2006-08-21 14:35:00,23.16,23.18,23.16,23.17,27600.0,7.537,7.5435,7.537,7.5402,27600.0
2006-08-21 14:40:00,23.18,23.18,23.14,23.14,34800.0,7.5435,7.5435,7.5304,7.5304,34800.0
2006-08-21 14:45:00,23.14,23.16,23.13,23.15,27600.0,7.5304,7.537,7.5272,7.5337,27600.0
2006-08-21 14:50:00,23.15,23.15,23.13,23.14,34400.0,7.5337,7.5337,7.5272,7.5304,34400.0
2006-08-21 14:55:00,23.14,23.17,23.13,23.17,64400.0,7.5304,7.5402,7.5272,7.5402,64400.0
2006-08-21 15:00:00,23.17,23.17,23.15,23.15,26400.0,7.5402,7.5402,7.5337,7.5337,26400.0
2006-08-21 15:05:00,23.15,23.15,23.13,23.14,64000.0,7.5337,7.5337,7.5272,7.5304,64000.0
2006-08-21 15:10:00,23.14,23.18,23.13,23.15,51200.0,7.5304,7.5435,7.5272,7.5337,51200.0
2006-08-21 15:15:00,23.15,23.15,23.13,23.14,45200.0,7.5337,7.5337,7.5272,7.5304,45200.0
2006-08-21 15:20:00,23.14,23.19,23.13,23.18,66000.0,7.5304,7.5467,7.5272,7.5435,66000.0
2006-08-21 15:25:00,23.16,23.19,23.16,23.18,55200.0,7.537,7.5467,7.537,7.5435,55200.0
2006-08-21 15:30:00,23.18,23.21,23.18,23.19,118400.0,7.5435,7.5532,7.5435,7.5467,118400.0
2006-08-21 15:35:00,23.19,23.2,23.18,23.2,154000.0,7.5467,7.55,7.5435,7.55,154000.0
2006-08-21 15:40:00,23.2,23.2,23.18,23.2,109200.0,7.55,7.55,7.5435,7.55,109200.0
2006-08-21 15:45:00,23.2,23.21,23.18,23.19,118800.0,7.55,7.5532,7.5435,7.5467,118800.0
2006-08-21 15:50:00,23.18,23.19,23.17,23.18,78400.0,7.5435,7.5467,7.5402,7.5435,78400.0
2006-08-21 15:55:00,23.18,23.2,23.16,23.17,86800.0,7.5435,7.55,7.537,7.5402,86800.0
2006-08-22 09:30:00,23.16,23.16,23.04,23.13,115200.0,7.537,7.537,7.4979,7.5272,115200.0
2006-08-22 09:35:00,23.09,23.28,23.09,23.28,53200.0,7.5142,7.576,7.5142,7.576,53200.0
2006-08-22 09:40:00,23.28,23.31,23.22,23.23,108800.0,7.576,7.5858,7.5565,7.5597,108800.0
2006-08-22 09:45:00,23.23,23.27,23.21,23.25,137200.0,7.5597,7.5728,7.5532,7.5662,137200.0
2006-08-22 09:50:00,23.25,23.28,23.24,23.25,96800.0,7.5662,7.576,7.563,7.5662,96800.0
2006-08-22 09:55:00,23.25,23.29,23.24,23.29,167600.0,7.5662,7.5793,7.563,7.5793,167600.0
2006-08-22 10:00:00,23.29,23.31,23.25,23.25,86400.0,7.5793,7.5858,7.5662,7.5662,86400.0
2006-08-22 10:05:00,23.25,23.27,23.23,23.25,145600.0,7.5662,7.5728,7.5597,7.5662,145600.0
2006-08-22 10:10:00,23.25,23.31,23.25,23.29,86800.0,7.5662,7.5858,7.5662,7.5793,86800.0
2006-08-22 10:15:00,23.29,23.3,23.26,23.29,59600.0,7.5793,7.5825,7.5695,7.5793,59600.0
2006-08-22 10:20:00,23.29,23.33,23.29,23.32,89600.0,7.5793,7.5923,7.5793,7.589,89600.0
2006-08-22 10:25:00,23.31,23.31,23.28,23.29,84000.0,7.5858,7.5858,7.576,7.5793,84000.0
2006-08-22 10:30:00,23.29,23.31,23.28,23.3,38800.0,7.5793,7.5858,7.576,7.5825,38800.0
2006-08-22 10:35:00,23.31,23.32,23.3,23.31,135200.0,7.5858,7.589,7.5825,7.5858,135200.0
2006-08-22 10:40:00,23.31,23.32,23.29,23.29,38800.0,7.5858,7.589,7.5793,7.5793,38800.0
2006-08-22 10:45:00,23.29,23.3,23.25,23.27,158400.0,7.5793,7.5825,7.5662,7.5728,158400.0
2006-08-22 10:50:00,23.27,23.3,23.27,23.3,64800.0,7.5728,7.5825,7.5728,7.5825,64800.0
2006-08-22 10:55:00,23.3,23.31,23.29,23.29,34400.0,7.5825,7.5858,7.5793,7.5793,34400.0
2006-08-22 11:00:00,23.3,23.3,23.28,23.28,42400.0,7.5825,7.5825,7.576,7.576,42400.0
2006-08-22 11:05:00,23.28,23.28,23.27,23.27,32800.0,7.576,7.576,7.5728,7.5728,32800.0
2006-08-22 11:10:00,23.27,23.3,23.26,23.3,123200.0,7.5728,7.5825,7.5695,7.5825,123200.0
2006-08-22 11:15:00,23.29,23.29,23.27,23.28,56400.0,7.5793,7.5793,7.5728,7.576,56400.0
2006-08-22 11:20:00,23.27,23.3,23.27,23.28,33200.0,7.5728,7.5825,7.5728,7.576,33200.0
2006-08-22 11:25:00,23.28,23.3,23.28,23.28,69600.0,7.576,7.5825,7.576,7.576,69600.0
2006-08-22 11:30:00,23.28,23.3,23.27,23.27,25600.0,7.576,7.5825,7.5728,7.5728,25600.0
2006-08-22 11:35:00,23.27,23.27,23.25,23.25,18800.0,7.5728,7.5728,7.5662,7.5662,18800.0
2006-08-22 11:40:00,23.27,23.28,23.25,23.26,187600.0,7.5728,7.576,7.5662,7.5695,187600.0
2006-08-22 11:45:00,23.27,23.3,23.27,23.28,30400.0,7.5728,7.5825,7.5728,7.576,30400.0
2006-08-22 11:50:00,23.27,23.3,23.27,23.3,17200.0,7.5728,7.5825,7.5728,7.5825,17200.0
2006-08-22 11:55:00,23.3,23.3,23.27,23.27,45200.0,7.5825,7.5825,7.5728,7.5728,45200.0
2006-08-22 12:00:00,23.28,23.28,23.25,23.25,28400.0,7.576,7.576,7.5662,7.5662,28400.0
2006-08-22 12:05:00,23.25,23.25,23.18,23.19,71200.0,7.5662,7.5662,7.5435,7.5467,71200.0
2006-08-22 12:10:00,23.19,23.24,23.19,23.23,44400.0,7.5467,7.563,7.5467,7.5597,44400.0
2006-08-22 12:15:00,23.24,23.28,23.23,23.27,44400.0,7.563,7.576,7.5597,7.5728,44400.0
2006-08-22 12:20:00,23.27,23.3,23.26,23.29,54800.0,7.5728,7.5825,7.5695,7.5793,54800.0
2006-08-22 12:25:00,23.28,23.28,23.25,23.25,24800.0,7.576,7.576,7.5662,7.5662,24800.0
2006-08-22 12:30:00,23.25,23.26,23.24,23.24,29600.0,7.5662,7.5695,7.563,7.563,29600.0
2006-08-22 12:35:00,23.23,23.24,23.22,23.23,29200.0,7.5597,7.563,7.5565,7.5597,29200.0
2006-08-22 12:40:00,23.23,23.26,23.22,23.26,26800.0,7.5597,7.5695,7.5565,7.5695,26800.0
2006-08-22 12:45:00,23.25,23.26,23.22,23.24,29600.0,7.5662,7.5695,7.5565,7.563,29600.0
2006-08-22 12:50:00,23.23,23.26,23.23,23.26,56000.0,7.5597,7.5695,7.5597,7.5695,56000.0
2006-08-22 12:55:00,23.25,23.28,23.25,23.27,32000.0,7.5662,7.576,7.5662,7.5728,32000.0
2006-08-22 13:00:00,23.27,23.27,23.24,23.26,58800.0,7.5728,7.5728,7.563,7.5695,58800.0
2006-08-22 13:05:00,23.25,23.25,23.19,23.19,43600.0,7.5662,7.5662,7.5467,7.5467,43600.0
2006-08-22 13:10:00,23.18,23.21,23.18,23.2,49200.0,7.5435,7.5532,7.5435,7.55,49200.0
2006-08-22 13:15:00,23.2,23.2,23.18,23.19,17200.0,7.55,7.55,7.5435,7.5467,17200.0
2006-08-22 13:20:00,23.19,23.19,23.13,23.14,118800.0,7.5467,7.5467,7.5272,7.5304,118800.0
2006-08-22 13:25:00,23.14,23.14,23.12,23.12,173600.0,7.5304,7.5304,7.5239,7.5239,173600.0
2006-08-22 13:30:00,23.11,23.14,23.1,23.14,71600.0,7.5207,7.5304,7.5174,7.5304,71600.0
2006-08-22 13:35:00,23.14,23.14,23.11,23.12,45600.0,7.5304,7.5304,7.5207,7.5239,45600.0
2006-08-22 13:40:00,23.12,23.12,23.03,23.04,69600.0,7.5239,7.5239,7.4946,7.4979,69600.0
2006-08-22 13:45:00,23.04,23.06,23.01,23.06,51200.0,7.4979,7.5044,7.4881,7.5044,51200.0
2006-08-22 13:50:00,23.06,23.07,23.05,23.07,14800.0,7.5044,7.5077,7.5012,7.5077,14800.0
2006-08-22 13:55:00,23.06,23.11,23.05,23.09,349600.0,7.5044,7.5207,7.5012,7.5142,349600.0
2006-08-22 14:00:00,23.08,23.09,23.03,23.06,32000.0,7.5109,7.5142,7.4946,7.5044,32000.0
2006-08-22 14:05:00,23.05,23.05,23.0,23.01,59600.0,7.5012,7.5012,7.4849,7.4881,59600.0
2006-08-22 14:10:00,23.02,23.02,22.99,23.0,57200.0,7.4914,7.4914,7.4816,7.4849,57200.0
2006-08-22 14:15:00,22.99,23.0,22.97,23.0,57200.0,7.4816,7.4849,7.4751,7.4849,57200.0
2006-08-22 14:20:00,23.01,23.07,23.0,23.03,59600.0,7.4881,7.5077,7.4849,7.4946,59600.0
2006-08-22 14:25:00,23.03,23.03,23.0,23.03,42000.0,7.4946,7.4946,7.4849,7.4946,42000.0
2006-08-22 14:30:00,23.04,23.04,23.02,23.03,29200.0,7.4979,7.4979,7.4914,7.4946,29200.0
2006-08-22 14:35:00,23.05,23.05,23.0,23.02,33200.0,7.5012,7.5012,7.4849,7.4914,33200.0
2006-08-22 14:40:00,23.02,23.06,23.02,23.06,38400.0,7.4914,7.5044,7.4914,7.5044,38400.0
2006-08-22 14:45:00,23.06,23.06,23.03,23.03,62000.0,7.5044,7.5044,7.4946,7.4946,62000.0
2006-08-22 14:50:00,23.03,23.05,23.02,23.02,67200.0,7.4946,7.5012,7.4914,7.4914,67200.0
2006-08-22 14:55:00,23.02,23.08,23.02,23.07,46400.0,7.4914,7.5109,7.4914,7.5077,46400.0
2006-08-22 15:00:00,23.08,23.11,23.06,23.08,67200.0,7.5109,7.5207,7.5044,7.5109,67200.0
2006-08-22 15:05:00,23.08,23.09,23.07,23.08,18000.0,7.5109,7.5142,7.5077,7.5109,18000.0
2006-08-22 15:10:00,23.08,23.11,23.06,23.11,34000.0,7.5109,7.5207,7.5044,7.5207,34000.0
2006-08-22 15:15:00,23.11,23.13,23.03,23.06,152800.0,7.5207,7.5272,7.4946,7.5044,152800.0
2006-08-22 15:20:00,23.06,23.11,23.03,23.09,159200.0,7.5044,7.5207,7.4946,7.5142,159200.0
2006-08-22 15:25:00,23.09,23.11,23.05,23.06,38400.0,7.5142,7.5207,7.5012,7.5044,38400.0
2006-08-22 15:30:00,23.06,23.08,23.05,23.08,64000.0,7.5044,7.5109,7.5012,7.5109,64000.0
2006-08-22 15:35:00,23.07,23.1,23.07,23.08,46000.0,7.5077,7.5174,7.5077,7.5109,46000.0
2006-08-22 15:40:00,23.09,23.1,23.08,23.08,94000.0,7.5142,7.5174,7.5109,7.5109,94000.0
2006-08-22 15:45:00,23.08,23.11,23.08,23.09,110800.0,7.5109,7.5207,7.5109,7.5142,110800.0
2006-08-22 15:50:00,23.1,23.16,23.09,23.13,140400.0,7.5174,7.537,7.5142,7.5272,140400.0
2006-08-22 15:55:00,23.13,23.16,23.12,23.13,154400.0,7.5272,7.537,7.5239,7.5272,154400.0
2006-08-23 09:30:00,22.92,23.1,22.92,23.1,193200.0,7.4588,7.5174,7.4588,7.5174,193200.0
2006-08-23 09:35:00,23.1,23.2,23.06,23.14,122800.0,7.5174,7.55,7.5044,7.5304,122800.0
2006-08-23 09:40:00,23.14,23.19,23.13,23.19,46000.0,7.5304,7.5467,7.5272,7.5467,46000.0
2006-08-23 09:45:00,23.18,23.2,23.16,23.18,66000.0,7.5435,7.55,7.537,7.5435,66000.0
2006-08-23 09:50:00,23.18,23.21,23.18,23.21,78400.0,7.5435,7.5532,7.5435,7.5532,78400.0
2006-08-23 09:55:00,23.21,23.21,23.18,23.2,42800.0,7.5532,7.5532,7.5435,7.55,42800.0
2006-08-23 10:00:00,23.19,23.2,23.16,23.2,68400.0,7.5467,7.55,7.537,7.55,68400.0
2006-08-23 10:05:00,23.2,23.22,23.14,23.15,86800.0,7.55,7.5565,7.5304,7.5337,86800.0
2006-08-23 10:10:00,23.15,23.15,23.08,23.09,76800.0,7.5337,7.5337,7.5109,7.5142,76800.0
2006-08-23 10:15:00,23.09,23.09,22.98,23.0,148800.0,7.5142,7.5142,7.4784,7.4849,148800.0
2006-08-23 10:20:00,23.0,23.02,22.97,22.98,57600.0,7.4849,7.4914,7.4751,7.4784,57600.0
2006-08-23 10:25:00,22.99,23.0,22.98,22.99,79200.0,7.4816,7.4849,7.4784,7.4816,79200.0
2006-08-23 10:30:00,22.99,23.03,22.98,23.03,160000.0,7.4816,7.4946,7.4784,7.4946,160000.0
2006-08-23 10:35:00,23.01,23.03,22.98,22.98,109200.0,7.4881,7.4946,7.4784,7.4784,109200.0
2006-08-23 10:40:00,22.99,22.99,22.93,22.93,202000.0,7.4816,7.4816,7.4621,7.4621,202000.0
2006-08-23 10:45:00,22.92,22.92,22.86,22.89,137200.0,7.4588,7.4588,7.4393,7.4491,137200.0
2006-08-23 10:50:00,22.88,22.89,22.86,22.87,122800.0,7.4458,7.4491,7.4393,7.4426,122800.0
2006-08-23 10:55:00,22.87,22.87,22.82,22.85,92400.0,7.4426,7.4426,7.4263,7.4361,92400.0
2006-08-23 11:00:00,22.85,22.89,22.83,22.85,131600.0,7.4361,7.4491,7.4296,7.4361,131600.0
2006-08-23 11:05:00,22.85,22.86,22.75,22.78,261200.0,7.4361,7.4393,7.4035,7.4133,261200.0
2006-08-23 11:10:00,22.77,22.78,22.66,22.71,225600.0,7.41,7.4133,7.3742,7.3905,225600.0
2006-08-23 11:15:00,22.71,22.72,22.66,22.67,216000.0,7.3905,7.3938,7.3742,7.3775,216000.0
2006-08-23 11:20:00,22.66,22.68,22.64,22.68,204400.0,7.3742,7.3807,7.3677,7.3807,204400.0
2006-08-23 11:25:00,22.67,22.68,22.65,22.68,120400.0,7.3775,7.3807,7.371,7.3807,120400.0
2006-08-23 11:30:00,22.68,22.7,22.65,22.66,81200.0,7.3807,7.3873,7.371,7.3742,81200.0
2006-08-23 11:35:00,22.67,22.71,22.67,22.67,85600.0,7.3775,7.3905,7.3775,7.3775,85600.0
2006-08-23 11:40:00,22.68,22.74,22.68,22.72,76800.0,7.3807,7.4003,7.3807,7.3938,76800.0
2006-08-23 11:45:00,22.72,22.73,22.71,22.72,42000.0,7.3938,7.397,7.3905,7.3938,42000.0
2006-08-23 11:50:00,22.71,22.72,22.69,22.72,92800.0,7.3905,7.3938,7.384,7.3938,92800.0
2006-08-23 11:55:00,22.72,22.74,22.72,22.72,52400.0,7.3938,7.4003,7.3938,7.3938,52400.0
2006-08-23 12:00:00,22.72,22.72,22.71,22.71,16800.0,7.3938,7.3938,7.3905,7.3905,16800.0
2006-08-23 12:05:00,22.71,22.74,22.71,22.73,30800.0,7.3905,7.4003,7.3905,7.397,30800.0
2006-08-23 12:10:00,22.73,22.75,22.72,22.75,40800.0,7.397,7.4035,7.3938,7.4035,40800.0
2006-08-23 12:15:00,22.74,22.74,22.71,22.73,67200.0,7.4003,7.4003,7.3905,7.397,67200.0
2006-08-23 12:20:00,22.73,22.74,22.72,22.72,44400.0,7.397,7.4003,7.3938,7.3938,44400.0
2006-08-23 12:25:00,22.73,22.73,22.71,22.72,17200.0,7.397,7.397,7.3905,7.3938,17200.0
2006-08-23 12:30:00,22.71,22.74,22.71,22.74,71200.0,7.3905,7.4003,7.3905,7.4003,71200.0
2006-08-23 12:35:00,22.74,22.74,22.73,22.73,13600.0,7.4003,7.4003,7.397,7.397,13600.0
2006-08-23 12:40:00,22.73,22.73,22.71,22.72,13200.0,7.397,7.397,7.3905,7.3938,13200.0
2006-08-23 12:45:00,22.72,22.73,22.71,22.72,8800.0,7.3938,7.397,7.3905,7.3938,8800.0
2006-08-23 12:50:00,22.71,22.74,22.71,22.73,39600.0,7.3905,7.4003,7.3905,7.397,39600.0
2006-08-23 12:55:00,22.73,22.74,22.71,22.71,16400.0,7.397,7.4003,7.3905,7.3905,16400.0
2006-08-23 13:00:00,22.72,22.73,22.71,22.72,24000.0,7.3938,7.397,7.3905,7.3938,24000.0
2006-08-23 13:05:00,22.72,22.72,22.69,22.7,34800.0,7.3938,7.3938,7.384,7.3873,34800.0
2006-08-23 13:10:00,22.71,22.72,22.69,22.69,70400.0,7.3905,7.3938,7.384,7.384,70400.0
2006-08-23 13:15:00,22.69,22.72,22.69,22.69,130800.0,7.384,7.3938,7.384,7.384,130800.0
2006-08-23 13:20:00,22.7,22.7,22.68,22.68,72000.0,7.3873,7.3873,7.3807,7.3807,72000.0
2006-08-23 13:25:00,22.68,22.69,22.66,22.66,126400.0,7.3807,7.384,7.3742,7.3742,126400.0
2006-08-23 13:30:00,22.65,22.65,22.57,22.57,211600.0,7.371,7.371,7.3449,7.3449,211600.0
2006-08-23 13:35:00,22.57,22.62,22.56,22.6,160400.0,7.3449,7.3612,7.3417,7.3547,160400.0
2006-08-23 13:40:00,22.59,22.59,22.55,22.56,193600.0,7.3515,7.3515,7.3384,7.3417,193600.0
2006-08-23 13:45:00,22.56,22.58,22.53,22.56,100000.0,7.3417,7.3482,7.3319,7.3417,100000.0
2006-08-23 13:50:00,22.55,22.56,22.53,22.55,100800.0,7.3384,7.3417,7.3319,7.3384,100800.0
2006-08-23 13:55:00,22.56,22.58,22.53,22.54,54800.0,7.3417,7.3482,7.3319,7.3352,54800.0
2006-08-23 14:00:00,22.54,22.59,22.54,22.59,75200.0,7.3352,7.3515,7.3352,7.3515,75200.0
2006-08-23 14:05:00,22.59,22.64,22.58,22.63,80000.0,7.3515,7.3677,7.3482,7.3645,80000.0
2006-08-23 14:10:00,22.64,22.64,22.59,22.59,38000.0,7.3677,7.3677,7.3515,7.3515,38000.0
2006-08-23 14:15:00,22.58,22.59,22.55,22.57,52800.0,7.3482,7.3515,7.3384,7.3449,52800.0
2006-08-23 14:20:00,22.57,22.58,22.54,22.54,30800.0,7.3449,7.3482,7.3352,7.3352,30800.0
2006-08-23 14:25:00,22.54,22.55,22.53,22.54,45600.0,7.3352,7.3384,7.3319,7.3352,45600.0
2006-08-23 14:30:00,22.55,22.56,22.53,22.56,44800.0,7.3384,7.3417,7.3319,7.3417,44800.0
2006-08-23 14:35:00,22.57,22.57,22.53,22.54,23600.0,7.3449,7.3449,7.3319,7.3352,23600.0
2006-08-23 14:40:00,22.54,22.55,22.45,22.45,199600.0,7.3352,7.3384,7.3059,7.3059,199600.0
2006-08-23 14:45:00,22.52,22.52,22.45,22.48,116000.0,7.3287,7.3287,7.3059,7.3157,116000.0
2006-08-23 14:50:00,22.47,22.5,22.46,22.49,48400.0,7.3124,7.3222,7.3092,7.3189,48400.0
2006-08-23 14:55:00,22.49,22.49,22.41,22.45,63200.0,7.3189,7.3189,7.2929,7.3059,63200.0
2006-08-23 15:00:00,22.43,22.45,22.43,22.45,48000.0,7.2994,7.3059,7.2994,7.3059,48000.0
2006-08-23 15:05:00,22.46,22.5,22.45,22.47,98000.0,7.3092,7.3222,7.3059,7.3124,98000.0
2006-08-23 15:10:00,22.47,22.47,22.38,22.39,148800.0,7.3124,7.3124,7.2831,7.2864,148800.0
2006-08-23 15:15:00,22.39,22.41,22.35,22.4,171600.0,7.2864,7.2929,7.2734,7.2896,171600.0
2006-08-23 15:20:00,22.4,22.43,22.37,22.37,188000.0,7.2896,7.2994,7.2799,7.2799,188000.0
2006-08-23 15:25:00,22.38,22.4,22.36,22.39,106000.0,7.2831,7.2896,7.2766,7.2864,106000.0
2006-08-23 15:30:00,22.4,22.43,22.39,22.4,203200.0,7.2896,7.2994,7.2864,7.2896,203200.0
2006-08-23 15:35:00,22.4,22.42,22.38,22.38,181200.0,7.2896,7.2961,7.2831,7.2831,181200.0
2006-08-23 15:40:00,22.38,22.39,22.34,22.37,241200.0,7.2831,7.2864,7.2701,7.2799,241200.0
2006-08-23 15:45:00,22.37,22.38,22.32,22.33,336400.0,7.2799,7.2831,7.2636,7.2668,336400.0
2006-08-23 15:50:00,22.33,22.36,22.33,22.36,382000.0,7.2668,7.2766,7.2668,7.2766,382000.0
2006-08-23 15:55:00,22.36,22.36,22.32,22.35,510800.0,7.2766,7.2766,7.2636,7.2734,510800.0
2006-08-24 09:30:00,22.31,22.35,22.25,22.33,306400.0,7.2603,7.2734,7.2408,7.2668,306400.0
2006-08-24 09:35:00,22.34,22.38,22.28,22.28,214000.0,7.2701,7.2831,7.2506,7.2506,214000.0
2006-08-24 09:40:00,22.29,22.29,22.25,22.25,247200.0,7.2538,7.2538,7.2408,7.2408,247200.0
2006-08-24 09:45:00,22.25,22.27,22.23,22.23,236000.0,7.2408,7.2473,7.2343,7.2343,236000.0
2006-08-24 09:50:00,22.24,22.24,22.16,22.17,250400.0,7.2376,7.2376,7.2115,7.2148,250400.0
2006-08-24 09:55:00,22.17,22.18,22.15,22.18,153600.0,7.2148,7.218,7.2083,7.218,153600.0
2006-08-24 10:00:00,22.18,22.18,22.02,22.03,260400.0,7.218,7.218,7.166,7.1692,260400.0
2006-08-24 10:05:00,22.03,22.09,22.03,22.09,346400.0,7.1692,7.1887,7.1692,7.1887,346400.0
2006-08-24 10:10:00,22.08,22.15,22.08,22.14,156400.0,7.1855,7.2083,7.1855,7.205,156400.0
2006-08-24 10:15:00,22.14,22.19,22.14,22.18,165200.0,7.205,7.2213,7.205,7.218,165200.0
2006-08-24 10:20:00,22.19,22.25,22.18,22.18,145600.0,7.2213,7.2408,7.218,7.218,145600.0
2006-08-24 10:25:00,22.19,22.19,22.1,22.15,141600.0,7.2213,7.2213,7.192,7.2083,141600.0
2006-08-24 10:30:00,22.13,22.14,22.08,22.08,173600.0,7.2018,7.205,7.1855,7.1855,173600.0
2006-08-24 10:35:00,22.07,22.08,21.96,21.98,249600.0,7.1822,7.1855,7.1464,7.1529,249600.0
2006-08-24 10:40:00,21.97,21.99,20.95,21.98,155600.0,7.1497,7.1562,6.8178,7.1529,155600.0
2006-08-24 10:45:00,21.98,22.0,21.95,21.95,153200.0,7.1529,7.1595,7.1432,7.1432,153200.0
2006-08-24 10:50:00,21.96,22.01,21.95,22.01,102000.0,7.1464,7.1627,7.1432,7.1627,102000.0
2006-08-24 10:55:00,22.02,22.09,22.01,22.05,93600.0,7.166,7.1887,7.1627,7.1757,93600.0
2006-08-24 11:00:00,22.06,22.08,22.05,22.08,77200.0,7.179,7.1855,7.1757,7.1855,77200.0
2006-08-24 11:05:00,22.08,22.16,22.08,22.16,100800.0,7.1855,7.2115,7.1855,7.2115,100800.0
2006-08-24 11:10:00,22.15,22.23,22.15,22.21,119600.0,7.2083,7.2343,7.2083,7.2278,119600.0
2006-08-24 11:15:00,22.21,22.24,22.19,22.19,79200.0,7.2278,7.2376,7.2213,7.2213,79200.0
2006-08-24 11:20:00,22.2,22.2,22.15,22.17,268400.0,7.2245,7.2245,7.2083,7.2148,268400.0
2006-08-24 11:25:00,22.17,22.25,22.17,22.22,159200.0,7.2148,7.2408,7.2148,7.231,159200.0
2006-08-24 11:30:00,22.22,22.23,22.19,22.2,129600.0,7.231,7.2343,7.2213,7.2245,129600.0
2006-08-24 11:35:00,22.2,22.23,22.18,22.21,106000.0,7.2245,7.2343,7.218,7.2278,106000.0
2006-08-24 11:40:00,22.22,22.29,22.22,22.27,123600.0,7.231,7.2538,7.231,7.2473,123600.0
2006-08-24 11:45:00,22.28,22.29,22.23,22.24,95600.0,7.2506,7.2538,7.2343,7.2376,95600.0
2006-08-24 11:50:00,22.24,22.26,22.23,22.25,49200.0,7.2376,7.2441,7.2343,7.2408,49200.0
2006-08-24 11:55:00,22.25,22.28,22.25,22.27,24000.0,7.2408,7.2506,7.2408,7.2473,24000.0
2006-08-24 12:00:00,22.27,22.27,22.23,22.23,57200.0,7.2473,7.2473,7.2343,7.2343,57200.0
2006-08-24 12:05:00,22.23,22.23,22.18,22.2,44000.0,7.2343,7.2343,7.218,7.2245,44000.0
2006-08-24 12:10:00,22.18,22.19,22.16,22.18,27200.0,7.218,7.2213,7.2115,7.218,27200.0
2006-08-24 12:15:00,22.17,22.18,22.16,22.17,22800.0,7.2148,7.218,7.2115,7.2148,22800.0
2006-08-24 12:20:00,22.17,22.2,22.17,22.18,32000.0,7.2148,7.2245,7.2148,7.218,32000.0
2006-08-24 12:25:00,22.19,22.21,22.17,22.19,33200.0,7.2213,7.2278,7.2148,7.2213,33200.0
2006-08-24 12:30:00,22.19,22.21,22.19,22.2,15200.0,7.2213,7.2278,7.2213,7.2245,15200.0
2006-08-24 12:35:00,22.19,22.2,22.17,22.19,56000.0,7.2213,7.2245,7.2148,7.2213,56000.0
2006-08-24 12:40:00,22.19,22.2,22.17,22.2,50800.0,7.2213,7.2245,7.2148,7.2245,50800.0
2006-08-24 12:45:00,22.2,22.2,22.17,22.17,15600.0,7.2245,7.2245,7.2148,7.2148,15600.0
2006-08-24 12:50:00,22.17,22.18,22.16,22.18,37600.0,7.2148,7.218,7.2115,7.218,37600.0
2006-08-24 12:55:00,22.19,22.19,22.17,22.19,44400.0,7.2213,7.2213,7.2148,7.2213,44400.0
2006-08-24 13:00:00,22.19,22.2,22.18,22.18,19200.0,7.2213,7.2245,7.218,7.218,19200.0
2006-08-24 13:05:00,22.18,22.2,22.18,22.19,39600.0,7.218,7.2245,7.218,7.2213,39600.0
2006-08-24 13:10:00,22.2,22.24,22.19,22.24,50000.0,7.2245,7.2376,7.2213,7.2376,50000.0
2006-08-24 13:15:00,22.24,22.25,22.23,22.24,25200.0,7.2376,7.2408,7.2343,7.2376,25200.0
2006-08-24 13:20:00,22.24,22.32,22.24,22.32,78000.0,7.2376,7.2636,7.2376,7.2636,78000.0
2006-08-24 13:25:00,22.33,22.35,22.33,22.33,66000.0,7.2668,7.2734,7.2668,7.2668,66000.0
2006-08-24 13:30:00,22.33,22.37,22.32,22.35,82000.0,7.2668,7.2799,7.2636,7.2734,82000.0
2006-08-24 13:35:00,22.35,22.38,22.35,22.36,188800.0,7.2734,7.2831,7.2734,7.2766,188800.0
2006-08-24 13:40:00,22.37,22.38,22.36,22.36,34800.0,7.2799,7.2831,7.2766,7.2766,34800.0
2006-08-24 13:45:00,22.36,22.36,22.35,22.36,44000.0,7.2766,7.2766,7.2734,7.2766,44000.0
2006-08-24 13:50:00,22.35,22.39,22.34,22.39,129600.0,7.2734,7.2864,7.2701,7.2864,129600.0
2006-08-24 13:55:00,22.4,22.47,22.4,22.41,141200.0,7.2896,7.3124,7.2896,7.2929,141200.0
2006-08-24 14:00:00,22.42,22.47,22.42,22.46,101200.0,7.2961,7.3124,7.2961,7.3092,101200.0
2006-08-24 14:05:00,22.46,22.56,22.46,22.5,211600.0,7.3092,7.3417,7.3092,7.3222,211600.0
2006-08-24 14:10:00,22.5,22.6,22.5,22.59,233600.0,7.3222,7.3547,7.3222,7.3515,233600.0
2006-08-24 14:15:00,22.59,22.62,22.58,22.61,152400.0,7.3515,7.3612,7.3482,7.358,152400.0
2006-08-24 14:20:00,22.61,22.61,22.55,22.55,113600.0,7.358,7.358,7.3384,7.3384,113600.0
2006-08-24 14:25:00,22.55,22.56,22.51,22.55,155600.0,7.3384,7.3417,7.3254,7.3384,155600.0
2006-08-24 14:30:00,22.54,22.55,22.5,22.52,167600.0,7.3352,7.3384,7.3222,7.3287,167600.0
2006-08-24 14:35:00,22.52,22.53,22.5,22.53,136800.0,7.3287,7.3319,7.3222,7.3319,136800.0
2006-08-24 14:40:00,22.52,22.52,22.48,22.48,82800.0,7.3287,7.3287,7.3157,7.3157,82800.0
2006-08-24 14:45:00,22.48,22.49,22.43,22.46,51200.0,7.3157,7.3189,7.2994,7.3092,51200.0
2006-08-24 14:50:00,22.46,22.5,22.44,22.5,58800.0,7.3092,7.3222,7.3026,7.3222,58800.0
2006-08-24 14:55:00,22.49,22.53,22.46,22.48,139600.0,7.3189,7.3319,7.3092,7.3157,139600.0
2006-08-24 15:00:00,22.47,22.49,22.45,22.45,94800.0,7.3124,7.3189,7.3059,7.3059,94800.0
2006-08-24 15:05:00,22.44,22.48,22.43,22.47,72000.0,7.3026,7.3157,7.2994,7.3124,72000.0
2006-08-24 15:10:00,22.47,22.48,22.45,22.45,46800.0,7.3124,7.3157,7.3059,7.3059,46800.0
2006-08-24 15:15:00,22.45,22.45,22.36,22.36,74000.0,7.3059,7.3059,7.2766,7.2766,74000.0
2006-08-24 15:20:00,22.36,22.38,22.33,22.36,63600.0,7.2766,7.2831,7.2668,7.2766,63600.0
2006-08-24 15:25:00,22.36,22.4,22.35,22.39,62000.0,7.2766,7.2896,7.2734,7.2864,62000.0
2006-08-24 15:30:00,22.39,22.42,22.38,22.41,58400.0,7.2864,7.2961,7.2831,7.2929,58400.0
2006-08-24 15:35:00,22.41,22.44,22.41,22.44,58400.0,7.2929,7.3026,7.2929,7.3026,58400.0
2006-08-24 15:40:00,22.43,22.43,22.42,22.43,106000.0,7.2994,7.2994,7.2961,7.2994,106000.0
2006-08-24 15:45:00,22.43,22.43,22.39,22.42,116400.0,7.2994,7.2994,7.2864,7.2961,116400.0
2006-08-24 15:50:00,22.42,22.53,22.42,22.52,176800.0,7.2961,7.3319,7.2961,7.3287,176800.0
2006-08-24 15:55:00,22.52,22.54,22.51,22.52,204400.0,7.3287,7.3352,7.3254,7.3287,204400.0
2006-08-25 09:30:00,22.53,22.59,22.43,22.45,171200.0,7.3319,7.3515,7.2994,7.3059,171200.0
2006-08-25 09:35:00,22.44,22.51,22.43,22.5,97200.0,7.3026,7.3254,7.2994,7.3222,97200.0
2006-08-25 09:40:00,22.5,22.52,22.46,22.5,112800.0,7.3222,7.3287,7.3092,7.3222,112800.0
2006-08-25 09:45:00,22.5,22.56,22.46,22.56,188000.0,7.3222,7.3417,7.3092,7.3417,188000.0
2006-08-25 09:50:00,22.56,22.62,22.54,22.62,195200.0,7.3417,7.3612,7.3352,7.3612,195200.0
2006-08-25 09:55:00,22.62,22.68,22.62,22.65,226000.0,7.3612,7.3807,7.3612,7.371,226000.0
2006-08-25 10:00:00,22.65,22.73,22.62,22.69,229200.0,7.371,7.397,7.3612,7.384,229200.0
2006-08-25 10:05:00,22.7,22.8,22.68,22.74,206400.0,7.3873,7.4198,7.3807,7.4003,206400.0
2006-08-25 10:10:00,22.74,22.76,22.73,22.74,174800.0,7.4003,7.4068,7.397,7.4003,174800.0
2006-08-25 10:15:00,22.76,22.79,22.72,22.73,145200.0,7.4068,7.4165,7.3938,7.397,145200.0
2006-08-25 10:20:00,22.73,22.74,22.67,22.67,179600.0,7.397,7.4003,7.3775,7.3775,179600.0
2006-08-25 10:25:00,22.66,22.69,22.65,22.69,107200.0,7.3742,7.384,7.371,7.384,107200.0
2006-08-25 10:30:00,22.69,22.7,22.66,22.66,52400.0,7.384,7.3873,7.3742,7.3742,52400.0
2006-08-25 10:35:00,22.66,22.68,22.62,22.65,204800.0,7.3742,7.3807,7.3612,7.371,204800.0
2006-08-25 10:40:00,22.64,22.64,22.59,22.62,98800.0,7.3677,7.3677,7.3515,7.3612,98800.0
2006-08-25 10:45:00,22.62,22.63,22.59,22.61,50800.0,7.3612,7.3645,7.3515,7.358,50800.0
2006-08-25 10:50:00,22.61,22.62,22.59,22.59,49200.0,7.358,7.3612,7.3515,7.3515,49200.0
2006-08-25 10:55:00,22.59,22.61,22.58,22.59,170000.0,7.3515,7.358,7.3482,7.3515,170000.0
2006-08-25 11:00:00,22.59,22.6,22.53,22.55,168400.0,7.3515,7.3547,7.3319,7.3384,168400.0
2006-08-25 11:05:00,22.55,22.56,22.5,22.56,72000.0,7.3384,7.3417,7.3222,7.3417,72000.0
2006-08-25 11:10:00,22.55,22.59,22.55,22.58,52000.0,7.3384,7.3515,7.3384,7.3482,52000.0
2006-08-25 11:15:00,22.58,22.61,22.56,22.57,59200.0,7.3482,7.358,7.3417,7.3449,59200.0
2006-08-25 11:20:00,22.55,22.57,22.55,22.55,26000.0,7.3384,7.3449,7.3384,7.3384,26000.0
2006-08-25 11:25:00,22.55,22.55,22.54,22.54,22000.0,7.3384,7.3384,7.3352,7.3352,22000.0
2006-08-25 11:30:00,22.54,22.54,22.44,22.44,77200.0,7.3352,7.3352,7.3026,7.3026,77200.0
2006-08-25 11:35:00,22.45,22.46,22.44,22.45,26400.0,7.3059,7.3092,7.3026,7.3059,26400.0
2006-08-25 11:40:00,22.46,22.46,22.4,22.45,53200.0,7.3092,7.3092,7.2896,7.3059,53200.0
2006-08-25 11:45:00,22.45,22.45,22.43,22.45,25200.0,7.3059,7.3059,7.2994,7.3059,25200.0
2006-08-25 11:50:00,22.45,22.47,22.44,22.47,34400.0,7.3059,7.3124,7.3026,7.3124,34400.0
2006-08-25 11:55:00,22.47,22.5,22.47,22.49,45600.0,7.3124,7.3222,7.3124,7.3189,45600.0
2006-08-25 12:00:00,22.49,22.5,22.48,22.5,92000.0,7.3189,7.3222,7.3157,7.3222,92000.0
2006-08-25 12:05:00,22.5,22.53,22.5,22.51,126000.0,7.3222,7.3319,7.3222,7.3254,126000.0
2006-08-25 12:10:00,22.52,22.55,22.51,22.54,61600.0,7.3287,7.3384,7.3254,7.3352,61600.0
2006-08-25 12:15:00,22.54,22.54,22.51,22.53,62400.0,7.3352,7.3352,7.3254,7.3319,62400.0
2006-08-25 12:20:00,22.53,22.54,22.52,22.53,26800.0,7.3319,7.3352,7.3287,7.3319,26800.0
2006-08-25 12:25:00,22.54,22.55,22.53,22.55,17200.0,7.3352,7.3384,7.3319,7.3384,17200.0
2006-08-25 12:30:00,22.55,22.57,22.55,22.55,90000.0,7.3384,7.3449,7.3384,7.3384,90000.0
2006-08-25 12:35:00,22.55,22.56,22.53,22.56,72800.0,7.3384,7.3417,7.3319,7.3417,72800.0
2006-08-25 12:40:00,22.57,22.58,22.56,22.58,186800.0,7.3449,7.3482,7.3417,7.3482,186800.0
2006-08-25 12:45:00,22.58,22.58,22.55,22.56,286400.0,7.3482,7.3482,7.3384,7.3417,286400.0
2006-08-25 12:50:00,22.56,22.58,22.55,22.57,167600.0,7.3417,7.3482,7.3384,7.3449,167600.0
2006-08-25 12:55:00,22.57,22.62,22.57,22.61,23600.0,7.3449,7.3612,7.3449,7.358,23600.0
2006-08-25 13:00:00,22.61,22.62,22.59,22.6,28800.0,7.358,7.3612,7.3515,7.3547,28800.0
2006-08-25 13:05:00,22.61,22.62,22.59,22.61,40000.0,7.358,7.3612,7.3515,7.358,40000.0
2006-08-25 13:10:00,22.61,22.63,22.6,22.63,50800.0,7.358,7.3645,7.3547,7.3645,50800.0
2006-08-25 13:15:00,22.64,22.64,22.6,22.62,34800.0,7.3677,7.3677,7.3547,7.3612,34800.0
2006-08-25 13:20:00,22.61,22.63,22.61,22.62,47200.0,7.358,7.3645,7.358,7.3612,47200.0
2006-08-25 13:25:00,22.62,22.64,22.6,22.63,40800.0,7.3612,7.3677,7.3547,7.3645,40800.0
2006-08-25 13:30:00,22.62,22.65,22.61,22.65,37600.0,7.3612,7.371,7.358,7.371,37600.0
2006-08-25 13:35:00,22.65,22.67,22.63,22.65,133600.0,7.371,7.3775,7.3645,7.371,133600.0
2006-08-25 13:40:00,22.65,22.66,22.64,22.65,33600.0,7.371,7.3742,7.3677,7.371,33600.0
2006-08-25 13:45:00,22.65,22.68,22.65,22.68,51600.0,7.371,7.3807,7.371,7.3807,51600.0
2006-08-25 13:50:00,22.68,22.71,22.67,22.67,80400.0,7.3807,7.3905,7.3775,7.3775,80400.0
2006-08-25 13:55:00,22.66,22.68,22.66,22.66,19200.0,7.3742,7.3807,7.3742,7.3742,19200.0
2006-08-25 14:00:00,22.66,22.68,22.66,22.67,28000.0,7.3742,7.3807,7.3742,7.3775,28000.0
2006-08-25 14:05:00,22.68,22.69,22.66,22.68,31600.0,7.3807,7.384,7.3742,7.3807,31600.0
2006-08-25 14:10:00,22.68,22.69,22.67,22.69,42800.0,7.3807,7.384,7.3775,7.384,42800.0
2006-08-25 14:15:00,22.68,22.68,22.64,22.66,49600.0,7.3807,7.3807,7.3677,7.3742,49600.0
2006-08-25 14:20:00,22.66,22.68,22.66,22.67,30800.0,7.3742,7.3807,7.3742,7.3775,30800.0
2006-08-25 14:25:00,22.68,22.68,22.66,22.68,24800.0,7.3807,7.3807,7.3742,7.3807,24800.0
2006-08-25 14:30:00,22.68,22.7,22.68,22.7,39200.0,7.3807,7.3873,7.3807,7.3873,39200.0
2006-08-25 14:35:00,22.7,22.72,22.7,22.71,57200.0,7.3873,7.3938,7.3873,7.3905,57200.0
2006-08-25 14:40:00,22.71,22.72,22.67,22.68,108800.0,7.3905,7.3938,7.3775,7.3807,108800.0
2006-08-25 14:45:00,22.68,22.68,22.66,22.68,63200.0,7.3807,7.3807,7.3742,7.3807,63200.0
2006-08-25 14:50:00,22.68,22.68,22.65,22.65,108800.0,7.3807,7.3807,7.371,7.371,108800.0
2006-08-25 14:55:00,22.65,22.68,22.65,22.68,44800.0,7.371,7.3807,7.371,7.3807,44800.0
2006-08-25 15:00:00,22.68,22.68,22.67,22.68,27200.0,7.3807,7.3807,7.3775,7.3807,27200.0
2006-08-25 15:05:00,22.67,22.68,22.67,22.68,21200.0,7.3775,7.3807,7.3775,7.3807,21200.0
2006-08-25 15:10:00,22.68,22.68,22.66,22.68,58400.0,7.3807,7.3807,7.3742,7.3807,58400.0
2006-08-25 15:15:00,22.68,22.69,22.68,22.68,24400.0,7.3807,7.384,7.3807,7.3807,24400.0
2006-08-25 15:20:00,22.68,22.72,22.68,22.72,96000.0,7.3807,7.3938,7.3807,7.3938,96000.0
2006-08-25 15:25:00,22.72,22.73,22.69,22.7,62800.0,7.3938,7.397,7.384,7.3873,62800.0
2006-08-25 15:30:00,22.7,22.71,22.68,22.7,44400.0,7.3873,7.3905,7.3807,7.3873,44400.0
2006-08-25 15:35:00,22.71,22.71,22.68,22.68,55600.0,7.3905,7.3905,7.3807,7.3807,55600.0
2006-08-25 15:40:00,22.68,22.68,22.65,22.67,56800.0,7.3807,7.3807,7.371,7.3775,56800.0
2006-08-25 15:45:00,22.66,22.69,22.65,22.68,111600.0,7.3742,7.384,7.371,7.3807,111600.0
2006-08-25 15:50:00,22.68,22.68,22.65,22.68,129600.0,7.3807,7.3807,7.371,7.3807,129600.0
2006-08-25 15:55:00,22.68,22.68,22.66,22.67,119200.0,7.3807,7.3807,7.3742,7.3775,119200.0
2006-08-28 09:30:00,22.46,22.47,22.38,22.46,118400.0,7.3092,7.3124,7.2831,7.3092,118400.0
2006-08-28 09:35:00,22.46,22.46,22.42,22.44,96800.0,7.3092,7.3092,7.2961,7.3026,96800.0
2006-08-28 09:40:00,22.44,22.44,22.43,22.43,112400.0,7.3026,7.3026,7.2994,7.2994,112400.0
2006-08-28 09:45:00,22.43,22.49,22.42,22.49,88800.0,7.2994,7.3189,7.2961,7.3189,88800.0
2006-08-28 09:50:00,22.49,22.51,22.48,22.5,84000.0,7.3189,7.3254,7.3157,7.3222,84000.0
2006-08-28 09:55:00,22.5,22.53,22.5,22.5,97600.0,7.3222,7.3319,7.3222,7.3222,97600.0
2006-08-28 10:00:00,22.5,22.53,22.46,22.46,101600.0,7.3222,7.3319,7.3092,7.3092,101600.0
2006-08-28 10:05:00,22.46,22.47,22.45,22.47,36400.0,7.3092,7.3124,7.3059,7.3124,36400.0
2006-08-28 10:10:00,22.46,22.5,22.45,22.5,31600.0,7.3092,7.3222,7.3059,7.3222,31600.0
2006-08-28 10:15:00,22.49,22.5,22.47,22.48,51200.0,7.3189,7.3222,7.3124,7.3157,51200.0
2006-08-28 10:20:00,22.48,22.52,22.48,22.51,50400.0,7.3157,7.3287,7.3157,7.3254,50400.0
2006-08-28 10:25:00,22.52,22.56,22.51,22.55,75200.0,7.3287,7.3417,7.3254,7.3384,75200.0
2006-08-28 10:30:00,22.54,22.57,22.53,22.54,38400.0,7.3352,7.3449,7.3319,7.3352,38400.0
2006-08-28 10:35:00,22.54,22.61,22.53,22.6,73200.0,7.3352,7.358,7.3319,7.3547,73200.0
2006-08-28 10:40:00,22.6,22.6,22.57,22.57,54800.0,7.3547,7.3547,7.3449,7.3449,54800.0
2006-08-28 10:45:00,22.58,22.58,22.54,22.55,52400.0,7.3482,7.3482,7.3352,7.3384,52400.0
2006-08-28 10:50:00,22.55,22.56,22.53,22.54,34800.0,7.3384,7.3417,7.3319,7.3352,34800.0
2006-08-28 10:55:00,22.54,22.55,22.51,22.53,44400.0,7.3352,7.3384,7.3254,7.3319,44400.0
2006-08-28 11:00:00,22.53,22.56,22.52,22.52,36800.0,7.3319,7.3417,7.3287,7.3287,36800.0
2006-08-28 11:05:00,22.52,22.52,22.5,22.5,30000.0,7.3287,7.3287,7.3222,7.3222,30000.0
2006-08-28 11:10:00,22.5,22.52,22.5,22.52,43600.0,7.3222,7.3287,7.3222,7.3287,43600.0
2006-08-28 11:15:00,22.52,22.55,22.52,22.52,31600.0,7.3287,7.3384,7.3287,7.3287,31600.0
2006-08-28 11:20:00,22.51,22.51,22.47,22.48,42400.0,7.3254,7.3254,7.3124,7.3157,42400.0
2006-08-28 11:25:00,22.48,22.51,22.48,22.49,46000.0,7.3157,7.3254,7.3157,7.3189,46000.0
2006-08-28 11:30:00,22.49,22.5,22.47,22.48,72800.0,7.3189,7.3222,7.3124,7.3157,72800.0
2006-08-28 11:35:00,22.47,22.48,22.47,22.47,40400.0,7.3124,7.3157,7.3124,7.3124,40400.0
2006-08-28 11:40:00,22.48,22.48,22.45,22.46,91600.0,7.3157,7.3157,7.3059,7.3092,91600.0
2006-08-28 11:45:00,22.45,22.46,22.43,22.46,81600.0,7.3059,7.3092,7.2994,7.3092,81600.0
2006-08-28 11:50:00,22.46,22.47,22.44,22.46,120800.0,7.3092,7.3124,7.3026,7.3092,120800.0
2006-08-28 11:55:00,22.47,22.51,22.47,22.48,89200.0,7.3124,7.3254,7.3124,7.3157,89200.0
2006-08-28 12:00:00,22.48,22.5,22.48,22.48,70400.0,7.3157,7.3222,7.3157,7.3157,70400.0
2006-08-28 12:05:00,22.49,22.5,22.48,22.48,59600.0,7.3189,7.3222,7.3157,7.3157,59600.0
2006-08-28 12:10:00,22.48,22.49,22.45,22.46,32000.0,7.3157,7.3189,7.3059,7.3092,32000.0
2006-08-28 12:15:00,22.46,22.5,22.46,22.5,78000.0,7.3092,7.3222,7.3092,7.3222,78000.0
2006-08-28 12:20:00,22.5,22.51,22.49,22.49,104000.0,7.3222,7.3254,7.3189,7.3189,104000.0
2006-08-28 12:25:00,22.49,22.5,22.47,22.49,82400.0,7.3189,7.3222,7.3124,7.3189,82400.0
2006-08-28 12:30:00,22.49,22.5,22.48,22.49,73200.0,7.3189,7.3222,7.3157,7.3189,73200.0
2006-08-28 12:35:00,22.49,22.49,22.46,22.47,43600.0,7.3189,7.3189,7.3092,7.3124,43600.0
2006-08-28 12:40:00,22.47,22.48,22.46,22.46,7200.0,7.3124,7.3157,7.3092,7.3092,7200.0
2006-08-28 12:45:00,22.46,22.5,22.46,22.48,53600.0,7.3092,7.3222,7.3092,7.3157,53600.0
2006-08-28 12:50:00,22.48,22.53,22.48,22.52,78800.0,7.3157,7.3319,7.3157,7.3287,78800.0
2006-08-28 12:55:00,22.52,22.53,22.49,22.5,26000.0,7.3287,7.3319,7.3189,7.3222,26000.0
2006-08-28 13:00:00,22.49,22.52,22.48,22.49,77600.0,7.3189,7.3287,7.3157,7.3189,77600.0
2006-08-28 13:05:00,22.49,22.49,22.47,22.48,59200.0,7.3189,7.3189,7.3124,7.3157,59200.0
2006-08-28 13:10:00,22.48,22.49,22.48,22.48,11200.0,7.3157,7.3189,7.3157,7.3157,11200.0
2006-08-28 13:15:00,22.48,22.49,22.47,22.47,32800.0,7.3157,7.3189,7.3124,7.3124,32800.0
2006-08-28 13:20:00,22.47,22.47,22.44,22.44,45200.0,7.3124,7.3124,7.3026,7.3026,45200.0
2006-08-28 13:25:00,22.43,22.45,22.41,22.41,128400.0,7.2994,7.3059,7.2929,7.2929,128400.0
2006-08-28 13:30:00,22.41,22.44,22.41,22.43,56400.0,7.2929,7.3026,7.2929,7.2994,56400.0
2006-08-28 13:35:00,22.43,22.44,22.4,22.4,108800.0,7.2994,7.3026,7.2896,7.2896,108800.0
2006-08-28 13:40:00,22.4,22.41,22.39,22.39,103600.0,7.2896,7.2929,7.2864,7.2864,103600.0
2006-08-28 13:45:00,22.41,22.46,22.4,22.45,79600.0,7.2929,7.3092,7.2896,7.3059,79600.0
2006-08-28 13:50:00,22.46,22.49,22.46,22.49,56800.0,7.3092,7.3189,7.3092,7.3189,56800.0
2006-08-28 13:55:00,22.49,22.5,22.44,22.44,280000.0,7.3189,7.3222,7.3026,7.3026,280000.0
2006-08-28 14:00:00,22.46,22.49,22.44,22.48,82000.0,7.3092,7.3189,7.3026,7.3157,82000.0
2006-08-28 14:05:00,22.48,22.49,22.46,22.49,49600.0,7.3157,7.3189,7.3092,7.3189,49600.0
2006-08-28 14:10:00,22.49,22.5,22.48,22.48,19600.0,7.3189,7.3222,7.3157,7.3157,19600.0
2006-08-28 14:15:00,22.5,22.5,22.46,22.46,22000.0,7.3222,7.3222,7.3092,7.3092,22000.0
2006-08-28 14:20:00,22.49,22.5,22.47,22.5,113600.0,7.3189,7.3222,7.3124,7.3222,113600.0
2006-08-28 14:25:00,22.5,22.54,22.5,22.52,132800.0,7.3222,7.3352,7.3222,7.3287,132800.0
2006-08-28 14:30:00,22.51,22.52,22.5,22.5,82400.0,7.3254,7.3287,7.3222,7.3222,82400.0
2006-08-28 14:35:00,22.51,22.52,22.5,22.52,24800.0,7.3254,7.3287,7.3222,7.3287,24800.0
2006-08-28 14:40:00,22.52,22.52,22.5,22.5,97600.0,7.3287,7.3287,7.3222,7.3222,97600.0
2006-08-28 14:45:00,22.5,22.5,22.48,22.49,23200.0,7.3222,7.3222,7.3157,7.3189,23200.0
2006-08-28 14:50:00,22.48,22.53,22.48,22.51,111200.0,7.3157,7.3319,7.3157,7.3254,111200.0
2006-08-28 14:55:00,22.52,22.56,22.5,22.56,59200.0,7.3287,7.3417,7.3222,7.3417,59200.0
2006-08-28 15:00:00,22.56,22.58,22.55,22.56,57600.0,7.3417,7.3482,7.3384,7.3417,57600.0
2006-08-28 15:05:00,22.55,22.6,22.54,22.6,38800.0,7.3384,7.3547,7.3352,7.3547,38800.0
2006-08-28 15:10:00,22.58,22.59,22.56,22.56,34800.0,7.3482,7.3515,7.3417,7.3417,34800.0
2006-08-28 15:15:00,22.56,22.56,22.54,22.55,28800.0,7.3417,7.3417,7.3352,7.3384,28800.0
2006-08-28 15:20:00,22.55,22.56,22.52,22.54,144400.0,7.3384,7.3417,7.3287,7.3352,144400.0
2006-08-28 15:25:00,22.53,22.56,22.53,22.55,56000.0,7.3319,7.3417,7.3319,7.3384,56000.0
2006-08-28 15:30:00,22.55,22.55,22.54,22.55,48800.0,7.3384,7.3384,7.3352,7.3384,48800.0
2006-08-28 15:35:00,22.54,22.55,22.49,22.51,99200.0,7.3352,7.3384,7.3189,7.3254,99200.0
2006-08-28 15:40:00,22.52,22.52,22.5,22.52,46800.0,7.3287,7.3287,7.3222,7.3287,46800.0
2006-08-28 15:45:00,22.52,22.53,22.5,22.53,74000.0,7.3287,7.3319,7.3222,7.3319,74000.0
2006-08-28 15:50:00,22.54,22.56,22.53,22.56,120800.0,7.3352,7.3417,7.3319,7.3417,120800.0
2006-08-28 15:55:00,22.56,22.57,22.52,22.52,120000.0,7.3417,7.3449,7.3287,7.3287,120000.0
2006-08-29 09:30:00,22.59,22.69,22.56,22.61,182000.0,7.3515,7.384,7.3417,7.358,182000.0
2006-08-29 09:35:00,22.59,22.59,22.5,22.53,86400.0,7.3515,7.3515,7.3222,7.3319,86400.0
2006-08-29 09:40:00,22.51,22.53,22.5,22.52,67600.0,7.3254,7.3319,7.3222,7.3287,67600.0
2006-08-29 09:45:00,22.52,22.55,22.47,22.48,107600.0,7.3287,7.3384,7.3124,7.3157,107600.0
2006-08-29 09:50:00,22.49,22.56,22.49,22.54,144400.0,7.3189,7.3417,7.3189,7.3352,144400.0
2006-08-29 09:55:00,22.55,22.56,22.54,22.54,44800.0,7.3384,7.3417,7.3352,7.3352,44800.0
2006-08-29 10:00:00,22.54,22.55,22.47,22.54,209200.0,7.3352,7.3384,7.3124,7.3352,209200.0
2006-08-29 10:05:00,22.52,22.52,22.46,22.46,180000.0,7.3287,7.3287,7.3092,7.3092,180000.0
2006-08-29 10:10:00,22.46,22.49,22.45,22.45,160000.0,7.3092,7.3189,7.3059,7.3059,160000.0
2006-08-29 10:15:00,22.44,22.44,22.36,22.37,101200.0,7.3026,7.3026,7.2766,7.2799,101200.0
2006-08-29 10:20:00,22.39,22.41,22.37,22.38,104800.0,7.2864,7.2929,7.2799,7.2831,104800.0
2006-08-29 10:25:00,22.38,22.41,22.36,22.4,202000.0,7.2831,7.2929,7.2766,7.2896,202000.0
2006-08-29 10:30:00,22.38,22.4,22.36,22.37,60000.0,7.2831,7.2896,7.2766,7.2799,60000.0
2006-08-29 10:35:00,22.36,22.38,22.34,22.35,76000.0,7.2766,7.2831,7.2701,7.2734,76000.0
2006-08-29 10:40:00,22.35,22.38,22.33,22.36,119200.0,7.2734,7.2831,7.2668,7.2766,119200.0
2006-08-29 10:45:00,22.36,22.38,22.33,22.34,51600.0,7.2766,7.2831,7.2668,7.2701,51600.0
2006-08-29 10:50:00,22.34,22.34,22.27,22.29,202000.0,7.2701,7.2701,7.2473,7.2538,202000.0
2006-08-29 10:55:00,22.29,22.35,22.27,22.34,69600.0,7.2538,7.2734,7.2473,7.2701,69600.0
2006-08-29 11:00:00,22.34,22.36,22.31,22.32,68800.0,7.2701,7.2766,7.2603,7.2636,68800.0
2006-08-29 11:05:00,22.31,22.31,22.28,22.3,54400.0,7.2603,7.2603,7.2506,7.2571,54400.0
2006-08-29 11:10:00,22.3,22.3,22.28,22.29,83200.0,7.2571,7.2571,7.2506,7.2538,83200.0
2006-08-29 11:15:00,22.29,22.32,22.28,22.31,68800.0,7.2538,7.2636,7.2506,7.2603,68800.0
2006-08-29 11:20:00,22.32,22.32,22.28,22.29,106400.0,7.2636,7.2636,7.2506,7.2538,106400.0
2006-08-29 11:25:00,22.29,22.32,22.29,22.29,54400.0,7.2538,7.2636,7.2538,7.2538,54400.0
2006-08-29 11:30:00,22.3,22.3,22.27,22.28,78000.0,7.2571,7.2571,7.2473,7.2506,78000.0
2006-08-29 11:35:00,22.28,22.29,22.25,22.25,61200.0,7.2506,7.2538,7.2408,7.2408,61200.0
2006-08-29 11:40:00,22.25,22.25,22.2,22.2,151200.0,7.2408,7.2408,7.2245,7.2245,151200.0
2006-08-29 11:45:00,22.2,22.26,22.2,22.26,126800.0,7.2245,7.2441,7.2245,7.2441,126800.0
2006-08-29 11:50:00,22.26,22.34,22.25,22.32,246800.0,7.2441,7.2701,7.2408,7.2636,246800.0
2006-08-29 11:55:00,22.32,22.33,22.29,22.32,96400.0,7.2636,7.2668,7.2538,7.2636,96400.0
2006-08-29 12:00:00,22.32,22.33,22.32,22.33,82800.0,7.2636,7.2668,7.2636,7.2668,82800.0
2006-08-29 12:05:00,22.33,22.36,22.33,22.33,66000.0,7.2668,7.2766,7.2668,7.2668,66000.0
2006-08-29 12:10:00,22.33,22.33,22.31,22.33,90000.0,7.2668,7.2668,7.2603,7.2668,90000.0
2006-08-29 12:15:00,22.33,22.34,22.32,22.33,20800.0,7.2668,7.2701,7.2636,7.2668,20800.0
2006-08-29 12:20:00,22.33,22.34,22.32,22.32,34400.0,7.2668,7.2701,7.2636,7.2636,34400.0
2006-08-29 12:25:00,22.32,22.33,22.31,22.32,44400.0,7.2636,7.2668,7.2603,7.2636,44400.0
2006-08-29 12:30:00,22.32,22.35,22.32,22.35,41200.0,7.2636,7.2734,7.2636,7.2734,41200.0
2006-08-29 12:35:00,22.35,22.35,22.34,22.34,38000.0,7.2734,7.2734,7.2701,7.2701,38000.0
2006-08-29 12:40:00,22.34,22.35,22.33,22.34,41200.0,7.2701,7.2734,7.2668,7.2701,41200.0
2006-08-29 12:45:00,22.34,22.34,22.32,22.33,85600.0,7.2701,7.2701,7.2636,7.2668,85600.0
2006-08-29 12:50:00,22.32,22.34,22.32,22.33,57600.0,7.2636,7.2701,7.2636,7.2668,57600.0
2006-08-29 12:55:00,22.33,22.33,22.32,22.33,47600.0,7.2668,7.2668,7.2636,7.2668,47600.0
2006-08-29 13:00:00,22.32,22.33,22.31,22.32,44400.0,7.2636,7.2668,7.2603,7.2636,44400.0
2006-08-29 13:05:00,22.32,22.33,22.31,22.33,36000.0,7.2636,7.2668,7.2603,7.2668,36000.0
2006-08-29 13:10:00,22.33,22.34,22.32,22.34,28000.0,7.2668,7.2701,7.2636,7.2701,28000.0
2006-08-29 13:15:00,22.33,22.35,22.33,22.35,65200.0,7.2668,7.2734,7.2668,7.2734,65200.0
2006-08-29 13:20:00,22.34,22.34,22.31,22.32,21200.0,7.2701,7.2701,7.2603,7.2636,21200.0
2006-08-29 13:25:00,22.31,22.32,22.31,22.31,8800.0,7.2603,7.2636,7.2603,7.2603,8800.0
2006-08-29 13:30:00,22.31,22.33,22.3,22.31,34400.0,7.2603,7.2668,7.2571,7.2603,34400.0
2006-08-29 13:35:00,22.3,22.31,22.26,22.3,43200.0,7.2571,7.2603,7.2441,7.2571,43200.0
2006-08-29 13:40:00,22.3,22.34,22.3,22.33,48400.0,7.2571,7.2701,7.2571,7.2668,48400.0
2006-08-29 13:45:00,22.34,22.34,22.3,22.34,59200.0,7.2701,7.2701,7.2571,7.2701,59200.0
2006-08-29 13:50:00,22.34,22.34,22.32,22.34,73200.0,7.2701,7.2701,7.2636,7.2701,73200.0
2006-08-29 13:55:00,22.34,22.35,22.32,22.33,54000.0,7.2701,7.2734,7.2636,7.2668,54000.0
2006-08-29 14:00:00,22.32,22.32,22.27,22.32,718400.0,7.2636,7.2636,7.2473,7.2636,718400.0
2006-08-29 14:05:00,22.33,22.43,22.32,22.41,147600.0,7.2668,7.2994,7.2636,7.2929,147600.0
2006-08-29 14:10:00,22.41,22.42,22.36,22.41,75200.0,7.2929,7.2961,7.2766,7.2929,75200.0
2006-08-29 14:15:00,22.41,22.43,22.39,22.39,72000.0,7.2929,7.2994,7.2864,7.2864,72000.0
2006-08-29 14:20:00,22.4,22.41,22.35,22.35,62400.0,7.2896,7.2929,7.2734,7.2734,62400.0
2006-08-29 14:25:00,22.35,22.35,22.31,22.31,34000.0,7.2734,7.2734,7.2603,7.2603,34000.0
2006-08-29 14:30:00,22.33,22.4,22.33,22.4,56400.0,7.2668,7.2896,7.2668,7.2896,56400.0
2006-08-29 14:35:00,22.4,22.41,22.38,22.41,61200.0,7.2896,7.2929,7.2831,7.2929,61200.0
2006-08-29 14:40:00,22.42,22.43,22.38,22.38,52000.0,7.2961,7.2994,7.2831,7.2831,52000.0
2006-08-29 14:45:00,22.38,22.39,22.36,22.36,28000.0,7.2831,7.2864,7.2766,7.2766,28000.0
2006-08-29 14:50:00,22.37,22.39,22.36,22.36,35200.0,7.2799,7.2864,7.2766,7.2766,35200.0
2006-08-29 14:55:00,22.36,22.41,22.35,22.37,88400.0,7.2766,7.2929,7.2734,7.2799,88400.0
2006-08-29 15:00:00,22.38,22.39,22.36,22.36,107600.0,7.2831,7.2864,7.2766,7.2766,107600.0
2006-08-29 15:05:00,22.36,22.37,22.34,22.34,21600.0,7.2766,7.2799,7.2701,7.2701,21600.0
2006-08-29 15:10:00,22.34,22.35,22.33,22.34,48000.0,7.2701,7.2734,7.2668,7.2701,48000.0
2006-08-29 15:15:00,22.33,22.38,22.32,22.36,47600.0,7.2668,7.2831,7.2636,7.2766,47600.0
2006-08-29 15:20:00,22.36,22.4,22.36,22.37,47600.0,7.2766,7.2896,7.2766,7.2799,47600.0
2006-08-29 15:25:00,22.37,22.38,22.36,22.37,55200.0,7.2799,7.2831,7.2766,7.2799,55200.0
2006-08-29 15:30:00,22.37,22.4,22.37,22.4,36800.0,7.2799,7.2896,7.2799,7.2896,36800.0
2006-08-29 15:35:00,22.4,22.42,22.39,22.41,60000.0,7.2896,7.2961,7.2864,7.2929,60000.0
2006-08-29 15:40:00,22.41,22.41,22.4,22.4,76800.0,7.2929,7.2929,7.2896,7.2896,76800.0
2006-08-29 15:45:00,22.41,22.43,22.41,22.42,34400.0,7.2929,7.2994,7.2929,7.2961,34400.0
2006-08-29 15:50:00,22.42,22.46,22.42,22.45,108400.0,7.2961,7.3092,7.2961,7.3059,108400.0
2006-08-29 15:55:00,22.45,22.46,22.44,22.44,88000.0,7.3059,7.3092,7.3026,7.3026,88000.0
2006-08-30 09:30:00,22.46,22.56,22.46,22.53,112000.0,7.3092,7.3417,7.3092,7.3319,112000.0
2006-08-30 09:35:00,22.53,22.58,22.49,22.51,157600.0,7.3319,7.3482,7.3189,7.3254,157600.0
2006-08-30 09:40:00,22.51,22.51,22.46,22.46,33600.0,7.3254,7.3254,7.3092,7.3092,33600.0
2006-08-30 09:45:00,22.45,22.5,22.41,22.41,66000.0,7.3059,7.3222,7.2929,7.2929,66000.0
2006-08-30 09:50:00,22.4,22.41,22.31,22.4,99600.0,7.2896,7.2929,7.2603,7.2896,99600.0
2006-08-30 09:55:00,22.4,22.41,22.35,22.37,78400.0,7.2896,7.2929,7.2734,7.2799,78400.0
2006-08-30 10:00:00,22.36,22.41,22.36,22.4,107600.0,7.2766,7.2929,7.2766,7.2896,107600.0
2006-08-30 10:05:00,22.39,22.41,22.38,22.41,125200.0,7.2864,7.2929,7.2831,7.2929,125200.0
2006-08-30 10:10:00,22.4,22.49,22.4,22.44,72000.0,7.2896,7.3189,7.2896,7.3026,72000.0
2006-08-30 10:15:00,22.46,22.5,22.44,22.47,112400.0,7.3092,7.3222,7.3026,7.3124,112400.0
2006-08-30 10:20:00,22.47,22.51,22.47,22.49,128400.0,7.3124,7.3254,7.3124,7.3189,128400.0
2006-08-30 10:25:00,22.49,22.51,22.49,22.5,138400.0,7.3189,7.3254,7.3189,7.3222,138400.0
2006-08-30 10:30:00,22.51,22.51,22.35,22.35,221200.0,7.3254,7.3254,7.2734,7.2734,221200.0
2006-08-30 10:35:00,22.35,22.41,22.35,22.41,257200.0,7.2734,7.2929,7.2734,7.2929,257200.0
2006-08-30 10:40:00,22.41,22.41,22.39,22.4,98400.0,7.2929,7.2929,7.2864,7.2896,98400.0
2006-08-30 10:45:00,22.41,22.41,22.38,22.39,112800.0,7.2929,7.2929,7.2831,7.2864,112800.0
2006-08-30 10:50:00,22.4,22.4,22.35,22.35,140800.0,7.2896,7.2896,7.2734,7.2734,140800.0
2006-08-30 10:55:00,22.34,22.34,22.26,22.28,46400.0,7.2701,7.2701,7.2441,7.2506,46400.0
2006-08-30 11:00:00,22.29,22.29,22.24,22.24,56400.0,7.2538,7.2538,7.2376,7.2376,56400.0
2006-08-30 11:05:00,22.24,22.28,22.21,22.25,150800.0,7.2376,7.2506,7.2278,7.2408,150800.0
2006-08-30 11:10:00,22.25,22.25,22.22,22.24,71600.0,7.2408,7.2408,7.231,7.2376,71600.0
2006-08-30 11:15:00,22.24,22.26,22.24,22.25,122800.0,7.2376,7.2441,7.2376,7.2408,122800.0
2006-08-30 11:20:00,22.26,22.27,22.25,22.27,60000.0,7.2441,7.2473,7.2408,7.2473,60000.0
2006-08-30 11:25:00,22.27,22.3,22.27,22.28,86400.0,7.2473,7.2571,7.2473,7.2506,86400.0
2006-08-30 11:30:00,22.28,22.3,22.28,22.28,78800.0,7.2506,7.2571,7.2506,7.2506,78800.0
2006-08-30 11:35:00,22.28,22.36,22.27,22.27,98400.0,7.2506,7.2766,7.2473,7.2473,98400.0
2006-08-30 11:40:00,22.26,22.27,22.23,22.23,196800.0,7.2441,7.2473,7.2343,7.2343,196800.0
2006-08-30 11:45:00,22.23,22.24,22.21,22.21,112000.0,7.2343,7.2376,7.2278,7.2278,112000.0
2006-08-30 11:50:00,22.21,22.21,22.15,22.19,155200.0,7.2278,7.2278,7.2083,7.2213,155200.0
2006-08-30 11:55:00,22.18,22.21,22.18,22.21,98400.0,7.218,7.2278,7.218,7.2278,98400.0
2006-08-30 12:00:00,22.21,22.22,22.19,22.22,64800.0,7.2278,7.231,7.2213,7.231,64800.0
2006-08-30 12:05:00,22.22,22.22,22.18,22.18,74800.0,7.231,7.231,7.218,7.218,74800.0
2006-08-30 12:10:00,22.18,22.18,22.16,22.16,48800.0,7.218,7.218,7.2115,7.2115,48800.0
2006-08-30 12:15:00,22.15,22.15,22.11,22.11,69600.0,7.2083,7.2083,7.1953,7.1953,69600.0
2006-08-30 12:20:00,22.11,22.11,22.11,22.11,59600.0,7.1953,7.1953,7.1953,7.1953,59600.0
2006-08-30 12:25:00,22.11,22.11,22.09,22.09,54800.0,7.1953,7.1953,7.1887,7.1887,54800.0
2006-08-30 12:30:00,22.09,22.15,22.09,22.13,91600.0,7.1887,7.2083,7.1887,7.2018,91600.0
2006-08-30 12:35:00,22.13,22.13,22.11,22.13,24400.0,7.2018,7.2018,7.1953,7.2018,24400.0
2006-08-30 12:40:00,22.12,22.13,22.1,22.12,24400.0,7.1985,7.2018,7.192,7.1985,24400.0
2006-08-30 12:45:00,22.12,22.12,22.1,22.11,35600.0,7.1985,7.1985,7.192,7.1953,35600.0
2006-08-30 12:50:00,22.1,22.11,22.08,22.1,64800.0,7.192,7.1953,7.1855,7.192,64800.0
2006-08-30 12:55:00,22.1,22.13,22.1,22.11,55200.0,7.192,7.2018,7.192,7.1953,55200.0
2006-08-30 13:00:00,22.13,22.13,22.08,22.09,27200.0,7.2018,7.2018,7.1855,7.1887,27200.0
2006-08-30 13:05:00,22.09,22.12,22.09,22.12,34400.0,7.1887,7.1985,7.1887,7.1985,34400.0
2006-08-30 13:10:00,22.12,22.13,22.09,22.09,36800.0,7.1985,7.2018,7.1887,7.1887,36800.0
2006-08-30 13:15:00,22.09,22.09,22.05,22.07,108000.0,7.1887,7.1887,7.1757,7.1822,108000.0
2006-08-30 13:20:00,22.08,22.1,22.07,22.1,32000.0,7.1855,7.192,7.1822,7.192,32000.0
2006-08-30 13:25:00,22.09,22.1,22.03,22.04,89600.0,7.1887,7.192,7.1692,7.1725,89600.0
2006-08-30 13:30:00,22.03,22.11,22.02,22.11,118400.0,7.1692,7.1953,7.166,7.1953,118400.0
2006-08-30 13:35:00,22.11,22.17,22.11,22.16,69600.0,7.1953,7.2148,7.1953,7.2115,69600.0
2006-08-30 13:40:00,22.16,22.16,22.1,22.14,110400.0,7.2115,7.2115,7.192,7.205,110400.0
2006-08-30 13:45:00,22.15,22.17,22.14,22.15,48800.0,7.2083,7.2148,7.205,7.2083,48800.0
2006-08-30 13:50:00,22.16,22.23,22.16,22.21,81600.0,7.2115,7.2343,7.2115,7.2278,81600.0
2006-08-30 13:55:00,22.21,22.22,22.19,22.19,79600.0,7.2278,7.231,7.2213,7.2213,79600.0
2006-08-30 14:00:00,22.19,22.21,22.16,22.2,88000.0,7.2213,7.2278,7.2115,7.2245,88000.0
2006-08-30 14:05:00,22.2,22.24,22.19,22.23,113600.0,7.2245,7.2376,7.2213,7.2343,113600.0
2006-08-30 14:10:00,22.23,22.24,22.21,22.23,89600.0,7.2343,7.2376,7.2278,7.2343,89600.0
2006-08-30 14:15:00,22.22,22.24,22.22,22.23,55200.0,7.231,7.2376,7.231,7.2343,55200.0
2006-08-30 14:20:00,22.23,22.25,22.23,22.25,73200.0,7.2343,7.2408,7.2343,7.2408,73200.0
2006-08-30 14:25:00,22.25,22.3,22.25,22.29,58000.0,7.2408,7.2571,7.2408,7.2538,58000.0
2006-08-30 14:30:00,22.3,22.33,22.28,22.28,94800.0,7.2571,7.2668,7.2506,7.2506,94800.0
2006-08-30 14:35:00,22.29,22.29,22.25,22.25,19200.0,7.2538,7.2538,7.2408,7.2408,19200.0
2006-08-30 14:40:00,22.25,22.28,22.23,22.23,24400.0,7.2408,7.2506,7.2343,7.2343,24400.0
2006-08-30 14:45:00,22.23,22.23,22.2,22.23,25600.0,7.2343,7.2343,7.2245,7.2343,25600.0
2006-08-30 14:50:00,22.21,22.27,22.21,22.26,28400.0,7.2278,7.2473,7.2278,7.2441,28400.0
2006-08-30 14:55:00,22.25,22.25,22.23,22.24,27200.0,7.2408,7.2408,7.2343,7.2376,27200.0
2006-08-30 15:00:00,22.26,22.26,22.24,22.26,8000.0,7.2441,7.2441,7.2376,7.2441,8000.0
2006-08-30 15:05:00,22.27,22.3,22.26,22.29,45200.0,7.2473,7.2571,7.2441,7.2538,45200.0
2006-08-30 15:10:00,22.29,22.3,22.27,22.3,69200.0,7.2538,7.2571,7.2473,7.2571,69200.0
2006-08-30 15:15:00,22.32,22.32,22.28,22.28,91200.0,7.2636,7.2636,7.2506,7.2506,91200.0
2006-08-30 15:20:00,22.28,22.32,22.28,22.32,12400.0,7.2506,7.2636,7.2506,7.2636,12400.0
2006-08-30 15:25:00,22.32,22.33,22.31,22.32,14400.0,7.2636,7.2668,7.2603,7.2636,14400.0
2006-08-30 15:30:00,22.33,22.35,22.32,22.34,61200.0,7.2668,7.2734,7.2636,7.2701,61200.0
2006-08-30 15:35:00,22.34,22.37,22.33,22.37,71600.0,7.2701,7.2799,7.2668,7.2799,71600.0
2006-08-30 15:40:00,22.38,22.38,22.36,22.36,46400.0,7.2831,7.2831,7.2766,7.2766,46400.0
2006-08-30 15:45:00,22.36,22.4,22.36,22.39,82800.0,7.2766,7.2896,7.2766,7.2864,82800.0
2006-08-30 15:50:00,22.4,22.4,22.38,22.39,40400.0,7.2896,7.2896,7.2831,7.2864,40400.0
2006-08-30 15:55:00,22.38,22.39,22.35,22.38,210400.0,7.2831,7.2864,7.2734,7.2831,210400.0
2006-08-31 09:30:00,22.55,22.56,22.5,22.51,195600.0,7.3384,7.3417,7.3222,7.3254,195600.0
2006-08-31 09:35:00,22.52,22.53,22.46,22.53,179200.0,7.3287,7.3319,7.3092,7.3319,179200.0
2006-08-31 09:40:00,22.51,22.55,22.5,22.5,101600.0,7.3254,7.3384,7.3222,7.3222,101600.0
2006-08-31 09:45:00,22.5,22.5,22.43,22.46,105200.0,7.3222,7.3222,7.2994,7.3092,105200.0
2006-08-31 09:50:00,22.46,22.46,22.41,22.41,92000.0,7.3092,7.3092,7.2929,7.2929,92000.0
2006-08-31 09:55:00,22.4,22.44,22.38,22.44,76800.0,7.2896,7.3026,7.2831,7.3026,76800.0
2006-08-31 10:00:00,22.44,22.45,22.4,22.4,71600.0,7.3026,7.3059,7.2896,7.2896,71600.0
2006-08-31 10:05:00,22.4,22.47,22.4,22.46,66800.0,7.2896,7.3124,7.2896,7.3092,66800.0
2006-08-31 10:10:00,22.47,22.47,22.39,22.39,49600.0,7.3124,7.3124,7.2864,7.2864,49600.0
2006-08-31 10:15:00,22.38,22.44,22.35,22.43,103600.0,7.2831,7.3026,7.2734,7.2994,103600.0
2006-08-31 10:20:00,22.43,22.46,22.43,22.45,45200.0,7.2994,7.3092,7.2994,7.3059,45200.0
2006-08-31 10:25:00,22.46,22.46,22.4,22.4,92000.0,7.3092,7.3092,7.2896,7.2896,92000.0
2006-08-31 10:30:00,22.4,22.43,22.32,22.33,104800.0,7.2896,7.2994,7.2636,7.2668,104800.0
2006-08-31 10:35:00,22.31,22.35,22.31,22.35,56800.0,7.2603,7.2734,7.2603,7.2734,56800.0
2006-08-31 10:40:00,22.35,22.39,22.34,22.35,82400.0,7.2734,7.2864,7.2701,7.2734,82400.0
2006-08-31 10:45:00,22.35,22.37,22.34,22.36,27200.0,7.2734,7.2799,7.2701,7.2766,27200.0
2006-08-31 10:50:00,22.36,22.44,22.35,22.43,51200.0,7.2766,7.3026,7.2734,7.2994,51200.0
2006-08-31 10:55:00,22.42,22.42,22.4,22.4,42800.0,7.2961,7.2961,7.2896,7.2896,42800.0
2006-08-31 11:00:00,22.38,22.42,22.38,22.4,30800.0,7.2831,7.2961,7.2831,7.2896,30800.0
2006-08-31 11:05:00,22.39,22.39,22.33,22.34,72400.0,7.2864,7.2864,7.2668,7.2701,72400.0
2006-08-31 11:10:00,22.33,22.33,22.31,22.32,41600.0,7.2668,7.2668,7.2603,7.2636,41600.0
2006-08-31 11:15:00,22.31,22.32,22.28,22.3,40400.0,7.2603,7.2636,7.2506,7.2571,40400.0
2006-08-31 11:20:00,22.29,22.4,22.25,22.26,230000.0,7.2538,7.2896,7.2408,7.2441,230000.0
2006-08-31 11:25:00,22.25,22.26,22.21,22.23,158000.0,7.2408,7.2441,7.2278,7.2343,158000.0
2006-08-31 11:30:00,22.23,22.25,22.22,22.24,162400.0,7.2343,7.2408,7.231,7.2376,162400.0
2006-08-31 11:35:00,22.24,22.31,22.24,22.3,137200.0,7.2376,7.2603,7.2376,7.2571,137200.0
2006-08-31 11:40:00,22.3,22.31,22.27,22.28,104800.0,7.2571,7.2603,7.2473,7.2506,104800.0
2006-08-31 11:45:00,22.28,22.3,22.27,22.28,68000.0,7.2506,7.2571,7.2473,7.2506,68000.0
2006-08-31 11:50:00,22.28,22.33,22.28,22.32,47200.0,7.2506,7.2668,7.2506,7.2636,47200.0
2006-08-31 11:55:00,22.32,22.32,22.3,22.31,30800.0,7.2636,7.2636,7.2571,7.2603,30800.0
2006-08-31 12:00:00,22.31,22.32,22.28,22.3,78000.0,7.2603,7.2636,7.2506,7.2571,78000.0
2006-08-31 12:05:00,22.29,22.31,22.28,22.31,27200.0,7.2538,7.2603,7.2506,7.2603,27200.0
2006-08-31 12:10:00,22.3,22.31,22.29,22.31,52000.0,7.2571,7.2603,7.2538,7.2603,52000.0
2006-08-31 12:15:00,22.3,22.3,22.28,22.3,39600.0,7.2571,7.2571,7.2506,7.2571,39600.0
2006-08-31 12:20:00,22.29,22.32,22.29,22.31,49600.0,7.2538,7.2636,7.2538,7.2603,49600.0
2006-08-31 12:25:00,22.31,22.35,22.31,22.33,42400.0,7.2603,7.2734,7.2603,7.2668,42400.0
2006-08-31 12:30:00,22.33,22.33,22.32,22.33,16400.0,7.2668,7.2668,7.2636,7.2668,16400.0
2006-08-31 12:35:00,22.33,22.33,22.32,22.32,17600.0,7.2668,7.2668,7.2636,7.2636,17600.0
2006-08-31 12:40:00,22.31,22.36,22.31,22.35,68800.0,7.2603,7.2766,7.2603,7.2734,68800.0
2006-08-31 12:45:00,22.35,22.37,22.35,22.37,26800.0,7.2734,7.2799,7.2734,7.2799,26800.0
2006-08-31 12:50:00,22.37,22.39,22.36,22.38,50400.0,7.2799,7.2864,7.2766,7.2831,50400.0
2006-08-31 12:55:00,22.38,22.44,22.36,22.44,174400.0,7.2831,7.3026,7.2766,7.3026,174400.0
2006-08-31 13:00:00,22.44,22.45,22.38,22.38,135200.0,7.3026,7.3059,7.2831,7.2831,135200.0
2006-08-31 13:05:00,22.38,22.38,22.35,22.36,46800.0,7.2831,7.2831,7.2734,7.2766,46800.0
2006-08-31 13:10:00,22.34,22.34,22.3,22.32,57600.0,7.2701,7.2701,7.2571,7.2636,57600.0
2006-08-31 13:15:00,22.32,22.33,22.3,22.32,34000.0,7.2636,7.2668,7.2571,7.2636,34000.0
2006-08-31 13:20:00,22.33,22.35,22.31,22.32,27600.0,7.2668,7.2734,7.2603,7.2636,27600.0
2006-08-31 13:25:00,22.32,22.36,22.32,22.36,15200.0,7.2636,7.2766,7.2636,7.2766,15200.0
2006-08-31 13:30:00,22.36,22.36,22.35,22.36,68000.0,7.2766,7.2766,7.2734,7.2766,68000.0
2006-08-31 13:35:00,22.35,22.35,22.31,22.33,71200.0,7.2734,7.2734,7.2603,7.2668,71200.0
2006-08-31 13:40:00,22.34,22.34,22.33,22.33,9200.0,7.2701,7.2701,7.2668,7.2668,9200.0
2006-08-31 13:45:00,22.32,22.32,22.31,22.32,30000.0,7.2636,7.2636,7.2603,7.2636,30000.0
2006-08-31 13:50:00,22.31,22.32,22.26,22.26,42000.0,7.2603,7.2636,7.2441,7.2441,42000.0
2006-08-31 13:55:00,22.26,22.29,22.25,22.27,27200.0,7.2441,7.2538,7.2408,7.2473,27200.0
2006-08-31 14:00:00,22.27,22.31,22.27,22.31,26400.0,7.2473,7.2603,7.2473,7.2603,26400.0
2006-08-31 14:05:00,22.32,22.34,22.32,22.34,12800.0,7.2636,7.2701,7.2636,7.2701,12800.0
2006-08-31 14:10:00,22.34,22.36,22.32,22.34,74800.0,7.2701,7.2766,7.2636,7.2701,74800.0
2006-08-31 14:15:00,22.34,22.35,22.33,22.34,41600.0,7.2701,7.2734,7.2668,7.2701,41600.0
2006-08-31 14:20:00,22.34,22.36,22.32,22.36,55600.0,7.2701,7.2766,7.2636,7.2766,55600.0
2006-08-31 14:25:00,22.36,22.38,22.35,22.37,55200.0,7.2766,7.2831,7.2734,7.2799,55200.0
2006-08-31 14:30:00,22.36,22.38,22.36,22.38,30000.0,7.2766,7.2831,7.2766,7.2831,30000.0
2006-08-31 14:35:00,22.38,22.39,22.35,22.36,40000.0,7.2831,7.2864,7.2734,7.2766,40000.0
2006-08-31 14:40:00,22.35,22.38,22.35,22.37,27600.0,7.2734,7.2831,7.2734,7.2799,27600.0
2006-08-31 14:45:00,22.38,22.44,22.38,22.42,138400.0,7.2831,7.3026,7.2831,7.2961,138400.0
2006-08-31 14:50:00,22.42,22.46,22.41,22.46,115600.0,7.2961,7.3092,7.2929,7.3092,115600.0
2006-08-31 14:55:00,22.45,22.48,22.45,22.45,39200.0,7.3059,7.3157,7.3059,7.3059,39200.0
2006-08-31 15:00:00,22.45,22.46,22.45,22.46,46400.0,7.3059,7.3092,7.3059,7.3092,46400.0
2006-08-31 15:05:00,22.45,22.47,22.45,22.46,46400.0,7.3059,7.3124,7.3059,7.3092,46400.0
2006-08-31 15:10:00,22.46,22.48,22.45,22.45,61600.0,7.3092,7.3157,7.3059,7.3059,61600.0
2006-08-31 15:15:00,22.46,22.46,22.45,22.46,60000.0,7.3092,7.3092,7.3059,7.3092,60000.0
2006-08-31 15:20:00,22.46,22.46,22.43,22.43,92000.0,7.3092,7.3092,7.2994,7.2994,92000.0
2006-08-31 15:25:00,22.43,22.45,22.41,22.44,54800.0,7.2994,7.3059,7.2929,7.3026,54800.0
2006-08-31 15:30:00,22.45,22.45,22.43,22.43,27600.0,7.3059,7.3059,7.2994,7.2994,27600.0
2006-08-31 15:35:00,22.43,22.43,22.42,22.43,43200.0,7.2994,7.2994,7.2961,7.2994,43200.0
2006-08-31 15:40:00,22.43,22.45,22.41,22.44,71600.0,7.2994,7.3059,7.2929,7.3026,71600.0
2006-08-31 15:45:00,22.44,22.46,22.42,22.43,92000.0,7.3026,7.3092,7.2961,7.2994,92000.0
2006-08-31 15:50:00,22.43,22.43,22.35,22.37,135200.0,7.2994,7.2994,7.2734,7.2799,135200.0
2006-08-31 15:55:00,22.36,22.41,22.36,22.38,170000.0,7.2766,7.2929,7.2766,7.2831,170000.0
2006-09-01 09:30:00,22.42,22.48,22.34,22.44,126400.0,7.2961,7.3157,7.2701,7.3026,126400.0
2006-09-01 09:35:00,22.44,22.48,22.4,22.4,51200.0,7.3026,7.3157,7.2896,7.2896,51200.0
2006-09-01 09:40:00,22.42,22.43,22.36,22.36,52400.0,7.2961,7.2994,7.2766,7.2766,52400.0
2006-09-01 09:45:00,22.36,22.37,22.33,22.34,54000.0,7.2766,7.2799,7.2668,7.2701,54000.0
2006-09-01 09:50:00,22.34,22.35,22.29,22.35,105600.0,7.2701,7.2734,7.2538,7.2734,105600.0
2006-09-01 09:55:00,22.35,22.43,22.34,22.43,80800.0,7.2734,7.2994,7.2701,7.2994,80800.0
2006-09-01 10:00:00,22.42,22.42,22.37,22.39,179200.0,7.2961,7.2961,7.2799,7.2864,179200.0
2006-09-01 10:05:00,22.37,22.39,22.33,22.34,74800.0,7.2799,7.2864,7.2668,7.2701,74800.0
2006-09-01 10:10:00,22.34,22.35,22.29,22.29,55600.0,7.2701,7.2734,7.2538,7.2538,55600.0
2006-09-01 10:15:00,22.29,22.3,22.24,22.25,115600.0,7.2538,7.2571,7.2376,7.2408,115600.0
2006-09-01 10:20:00,22.25,22.28,22.25,22.28,75200.0,7.2408,7.2506,7.2408,7.2506,75200.0
2006-09-01 10:25:00,22.28,22.33,22.27,22.33,39600.0,7.2506,7.2668,7.2473,7.2668,39600.0
2006-09-01 10:30:00,22.34,22.39,22.34,22.38,46000.0,7.2701,7.2864,7.2701,7.2831,46000.0
2006-09-01 10:35:00,22.38,22.38,22.33,22.36,70400.0,7.2831,7.2831,7.2668,7.2766,70400.0
2006-09-01 10:40:00,22.38,22.38,22.35,22.35,24000.0,7.2831,7.2831,7.2734,7.2734,24000.0
2006-09-01 10:45:00,22.33,22.38,22.32,22.38,96400.0,7.2668,7.2831,7.2636,7.2831,96400.0
2006-09-01 10:50:00,22.38,22.42,22.36,22.39,116400.0,7.2831,7.2961,7.2766,7.2864,116400.0
2006-09-01 10:55:00,22.39,22.39,22.38,22.38,15600.0,7.2864,7.2864,7.2831,7.2831,15600.0
2006-09-01 11:00:00,22.38,22.42,22.37,22.4,32800.0,7.2831,7.2961,7.2799,7.2896,32800.0
2006-09-01 11:05:00,22.4,22.4,22.38,22.38,32800.0,7.2896,7.2896,7.2831,7.2831,32800.0
2006-09-01 11:10:00,22.38,22.43,22.38,22.43,100000.0,7.2831,7.2994,7.2831,7.2994,100000.0
2006-09-01 11:15:00,22.43,22.45,22.42,22.43,27600.0,7.2994,7.3059,7.2961,7.2994,27600.0
2006-09-01 11:20:00,22.42,22.47,22.42,22.47,40800.0,7.2961,7.3124,7.2961,7.3124,40800.0
2006-09-01 11:25:00,22.46,22.49,22.46,22.49,88800.0,7.3092,7.3189,7.3092,7.3189,88800.0
2006-09-01 11:30:00,22.49,22.53,22.48,22.49,136000.0,7.3189,7.3319,7.3157,7.3189,136000.0
2006-09-01 11:35:00,22.49,22.54,22.49,22.51,52800.0,7.3189,7.3352,7.3189,7.3254,52800.0
2006-09-01 11:40:00,22.52,22.54,22.5,22.53,44400.0,7.3287,7.3352,7.3222,7.3319,44400.0
2006-09-01 11:45:00,22.54,22.6,22.52,22.6,88400.0,7.3352,7.3547,7.3287,7.3547,88400.0
2006-09-01 11:50:00,22.58,22.61,22.57,22.59,44000.0,7.3482,7.358,7.3449,7.3515,44000.0
2006-09-01 11:55:00,22.59,22.6,22.58,22.59,66800.0,7.3515,7.3547,7.3482,7.3515,66800.0
2006-09-01 12:00:00,22.59,22.59,22.56,22.56,60800.0,7.3515,7.3515,7.3417,7.3417,60800.0
2006-09-01 12:05:00,22.56,22.61,22.55,22.61,183600.0,7.3417,7.358,7.3384,7.358,183600.0
2006-09-01 12:10:00,22.61,22.64,22.6,22.6,156400.0,7.358,7.3677,7.3547,7.3547,156400.0
2006-09-01 12:15:00,22.6,22.6,22.58,22.6,88000.0,7.3547,7.3547,7.3482,7.3547,88000.0
2006-09-01 12:20:00,22.6,22.71,22.6,22.68,103200.0,7.3547,7.3905,7.3547,7.3807,103200.0
2006-09-01 12:25:00,22.68,22.7,22.68,22.69,79600.0,7.3807,7.3873,7.3807,7.384,79600.0
2006-09-01 12:30:00,22.69,22.73,22.68,22.73,74800.0,7.384,7.397,7.3807,7.397,74800.0
2006-09-01 12:35:00,22.73,22.8,22.73,22.77,132400.0,7.397,7.4198,7.397,7.41,132400.0
2006-09-01 12:40:00,22.77,22.78,22.75,22.75,76400.0,7.41,7.4133,7.4035,7.4035,76400.0
2006-09-01 12:45:00,22.75,22.78,22.73,22.76,91200.0,7.4035,7.4133,7.397,7.4068,91200.0
2006-09-01 12:50:00,22.76,22.76,22.7,22.71,52000.0,7.4068,7.4068,7.3873,7.3905,52000.0
2006-09-01 12:55:00,22.7,22.75,22.7,22.74,68800.0,7.3873,7.4035,7.3873,7.4003,68800.0
2006-09-01 13:00:00,22.73,22.73,22.68,22.7,44800.0,7.397,7.397,7.3807,7.3873,44800.0
2006-09-01 13:05:00,22.67,22.71,22.64,22.65,41200.0,7.3775,7.3905,7.3677,7.371,41200.0
2006-09-01 13:10:00,22.64,22.66,22.62,22.63,26800.0,7.3677,7.3742,7.3612,7.3645,26800.0
2006-09-01 13:15:00,22.62,22.66,22.61,22.65,48000.0,7.3612,7.3742,7.358,7.371,48000.0
2006-09-01 13:20:00,22.66,22.66,22.63,22.63,26800.0,7.3742,7.3742,7.3645,7.3645,26800.0
2006-09-01 13:25:00,22.63,22.68,22.61,22.68,51600.0,7.3645,7.3807,7.358,7.3807,51600.0
2006-09-01 13:30:00,22.65,22.65,22.63,22.63,29200.0,7.371,7.371,7.3645,7.3645,29200.0
2006-09-01 13:35:00,22.65,22.72,22.65,22.71,61200.0,7.371,7.3938,7.371,7.3905,61200.0
2006-09-01 13:40:00,22.71,22.72,22.69,22.7,16400.0,7.3905,7.3938,7.384,7.3873,16400.0
2006-09-01 13:45:00,22.69,22.7,22.65,22.65,43600.0,7.384,7.3873,7.371,7.371,43600.0
2006-09-01 13:50:00,22.66,22.68,22.66,22.67,32800.0,7.3742,7.3807,7.3742,7.3775,32800.0
2006-09-01 13:55:00,22.68,22.7,22.68,22.68,24000.0,7.3807,7.3873,7.3807,7.3807,24000.0
2006-09-01 14:00:00,22.69,22.69,22.66,22.67,16800.0,7.384,7.384,7.3742,7.3775,16800.0
2006-09-01 14:05:00,22.66,22.67,22.65,22.67,34800.0,7.3742,7.3775,7.371,7.3775,34800.0
2006-09-01 14:10:00,22.66,22.68,22.66,22.68,25200.0,7.3742,7.3807,7.3742,7.3807,25200.0
2006-09-01 14:15:00,22.67,22.68,22.67,22.67,11200.0,7.3775,7.3807,7.3775,7.3775,11200.0
2006-09-01 14:20:00,22.68,22.68,22.67,22.68,40400.0,7.3807,7.3807,7.3775,7.3807,40400.0
2006-09-01 14:25:00,22.68,22.68,22.67,22.67,47200.0,7.3807,7.3807,7.3775,7.3775,47200.0
2006-09-01 14:30:00,22.66,22.66,22.62,22.65,35600.0,7.3742,7.3742,7.3612,7.371,35600.0
2006-09-01 14:35:00,22.64,22.65,22.63,22.65,98000.0,7.3677,7.371,7.3645,7.371,98000.0
2006-09-01 14:40:00,22.64,22.65,22.63,22.65,29600.0,7.3677,7.371,7.3645,7.371,29600.0
2006-09-01 14:45:00,22.65,22.67,22.63,22.64,36000.0,7.371,7.3775,7.3645,7.3677,36000.0
2006-09-01 14:50:00,22.63,22.65,22.63,22.65,93600.0,7.3645,7.371,7.3645,7.371,93600.0
2006-09-01 14:55:00,22.65,22.67,22.65,22.67,58800.0,7.371,7.3775,7.371,7.3775,58800.0
2006-09-01 15:00:00,22.68,22.68,22.66,22.66,32400.0,7.3807,7.3807,7.3742,7.3742,32400.0
2006-09-01 15:05:00,22.66,22.68,22.66,22.68,78000.0,7.3742,7.3807,7.3742,7.3807,78000.0
2006-09-01 15:10:00,22.68,22.7,22.67,22.7,78800.0,7.3807,7.3873,7.3775,7.3873,78800.0
2006-09-01 15:15:00,22.7,22.75,22.7,22.71,186800.0,7.3873,7.4035,7.3873,7.3905,186800.0
2006-09-01 15:20:00,22.71,22.73,22.69,22.71,76000.0,7.3905,7.397,7.384,7.3905,76000.0
2006-09-01 15:25:00,22.71,22.71,22.68,22.69,75600.0,7.3905,7.3905,7.3807,7.384,75600.0
2006-09-01 15:30:00,22.69,22.7,22.66,22.67,92800.0,7.384,7.3873,7.3742,7.3775,92800.0
2006-09-01 15:35:00,22.66,22.67,22.62,22.64,66000.0,7.3742,7.3775,7.3612,7.3677,66000.0
2006-09-01 15:40:00,22.64,22.65,22.63,22.64,63600.0,7.3677,7.371,7.3645,7.3677,63600.0
2006-09-01 15:45:00,22.64,22.64,22.6,22.61,66400.0,7.3677,7.3677,7.3547,7.358,66400.0
2006-09-01 15:50:00,22.61,22.61,22.6,22.61,130400.0,7.358,7.358,7.3547,7.358,130400.0
2006-09-01 15:55:00,22.63,22.66,22.61,22.66,154000.0,7.3645,7.3742,7.358,7.3742,154000.0
2006-09-05 09:30:00,22.69,22.72,22.63,22.68,307200.0,7.384,7.3938,7.3645,7.3807,307200.0
2006-09-05 09:35:00,22.68,22.68,22.61,22.65,182800.0,7.3807,7.3807,7.358,7.371,182800.0
2006-09-05 09:40:00,22.65,22.67,22.57,22.67,238800.0,7.371,7.3775,7.3449,7.3775,238800.0
2006-09-05 09:45:00,22.67,22.7,22.64,22.65,240000.0,7.3775,7.3873,7.3677,7.371,240000.0
2006-09-05 09:50:00,22.64,22.7,22.6,22.65,143200.0,7.3677,7.3873,7.3547,7.371,143200.0
2006-09-05 09:55:00,22.65,22.68,22.61,22.63,143200.0,7.371,7.3807,7.358,7.3645,143200.0
2006-09-05 10:00:00,22.64,22.68,22.62,22.68,48800.0,7.3677,7.3807,7.3612,7.3807,48800.0
2006-09-05 10:05:00,22.68,22.71,22.65,22.68,120000.0,7.3807,7.3905,7.371,7.3807,120000.0
2006-09-05 10:10:00,22.69,22.7,22.66,22.68,157600.0,7.384,7.3873,7.3742,7.3807,157600.0
2006-09-05 10:15:00,22.67,22.71,22.66,22.7,182800.0,7.3775,7.3905,7.3742,7.3873,182800.0
2006-09-05 10:20:00,22.7,22.72,22.68,22.7,100000.0,7.3873,7.3938,7.3807,7.3873,100000.0
2006-09-05 10:25:00,22.71,22.73,22.68,22.7,86000.0,7.3905,7.397,7.3807,7.3873,86000.0
2006-09-05 10:30:00,22.7,22.71,22.69,22.7,220000.0,7.3873,7.3905,7.384,7.3873,220000.0
2006-09-05 10:35:00,22.7,22.72,22.7,22.7,40000.0,7.3873,7.3938,7.3873,7.3873,40000.0
2006-09-05 10:40:00,22.7,22.7,22.62,22.64,118800.0,7.3873,7.3873,7.3612,7.3677,118800.0
2006-09-05 10:45:00,22.64,22.68,22.63,22.64,82800.0,7.3677,7.3807,7.3645,7.3677,82800.0
2006-09-05 10:50:00,22.65,22.68,22.65,22.68,30400.0,7.371,7.3807,7.371,7.3807,30400.0
2006-09-05 10:55:00,22.68,22.7,22.66,22.67,100400.0,7.3807,7.3873,7.3742,7.3775,100400.0
2006-09-05 11:00:00,22.68,22.7,22.67,22.7,42000.0,7.3807,7.3873,7.3775,7.3873,42000.0
2006-09-05 11:05:00,22.7,22.74,22.7,22.74,111200.0,7.3873,7.4003,7.3873,7.4003,111200.0
2006-09-05 11:10:00,22.75,22.76,22.75,22.76,97200.0,7.4035,7.4068,7.4035,7.4068,97200.0
2006-09-05 11:15:00,22.76,22.79,22.73,22.73,111600.0,7.4068,7.4165,7.397,7.397,111600.0
2006-09-05 11:20:00,22.73,22.73,22.7,22.73,91600.0,7.397,7.397,7.3873,7.397,91600.0
2006-09-05 11:25:00,22.73,22.74,22.72,22.73,42400.0,7.397,7.4003,7.3938,7.397,42400.0
2006-09-05 11:30:00,22.73,22.75,22.71,22.73,193200.0,7.397,7.4035,7.3905,7.397,193200.0
2006-09-05 11:35:00,22.72,22.73,22.72,22.72,44400.0,7.3938,7.397,7.3938,7.3938,44400.0
2006-09-05 11:40:00,22.72,22.72,22.69,22.71,165600.0,7.3938,7.3938,7.384,7.3905,165600.0
2006-09-05 11:45:00,22.71,22.76,22.68,22.74,91600.0,7.3905,7.4068,7.3807,7.4003,91600.0
2006-09-05 11:50:00,22.73,22.75,22.73,22.74,48000.0,7.397,7.4035,7.397,7.4003,48000.0
2006-09-05 11:55:00,22.75,22.75,22.71,22.73,60400.0,7.4035,7.4035,7.3905,7.397,60400.0
2006-09-05 12:00:00,22.73,22.74,22.71,22.71,32000.0,7.397,7.4003,7.3905,7.3905,32000.0
2006-09-05 12:05:00,22.71,22.72,22.7,22.7,122000.0,7.3905,7.3938,7.3873,7.3873,122000.0
2006-09-05 12:10:00,22.7,22.71,22.69,22.69,50800.0,7.3873,7.3905,7.384,7.384,50800.0
2006-09-05 12:15:00,22.7,22.7,22.69,22.69,62800.0,7.3873,7.3873,7.384,7.384,62800.0
2006-09-05 12:20:00,22.69,22.69,22.67,22.67,232400.0,7.384,7.384,7.3775,7.3775,232400.0
2006-09-05 12:25:00,22.67,22.68,22.66,22.67,60400.0,7.3775,7.3807,7.3742,7.3775,60400.0
2006-09-05 12:30:00,22.68,22.69,22.68,22.68,21200.0,7.3807,7.384,7.3807,7.3807,21200.0
2006-09-05 12:35:00,22.68,22.68,22.67,22.67,41200.0,7.3807,7.3807,7.3775,7.3775,41200.0
2006-09-05 12:40:00,22.67,22.68,22.67,22.67,19600.0,7.3775,7.3807,7.3775,7.3775,19600.0
2006-09-05 12:45:00,22.67,22.68,22.67,22.67,7200.0,7.3775,7.3807,7.3775,7.3775,7200.0
2006-09-05 12:50:00,22.67,22.69,22.67,22.68,39600.0,7.3775,7.384,7.3775,7.3807,39600.0
2006-09-05 12:55:00,22.68,22.68,22.68,22.68,22000.0,7.3807,7.3807,7.3807,7.3807,22000.0
2006-09-05 13:00:00,22.68,22.68,22.67,22.67,62000.0,7.3807,7.3807,7.3775,7.3775,62000.0
2006-09-05 13:05:00,22.67,22.67,22.65,22.65,93600.0,7.3775,7.3775,7.371,7.371,93600.0
2006-09-05 13:10:00,22.65,22.65,22.63,22.63,146800.0,7.371,7.371,7.3645,7.3645,146800.0
2006-09-05 13:15:00,22.64,22.64,22.59,22.62,122800.0,7.3677,7.3677,7.3515,7.3612,122800.0
2006-09-05 13:20:00,22.63,22.64,22.61,22.63,37600.0,7.3645,7.3677,7.358,7.3645,37600.0
2006-09-05 13:25:00,22.63,22.64,22.61,22.64,28000.0,7.3645,7.3677,7.358,7.3677,28000.0
2006-09-05 13:30:00,22.64,22.65,22.64,22.64,38000.0,7.3677,7.371,7.3677,7.3677,38000.0
2006-09-05 13:35:00,22.63,22.63,22.6,22.61,86800.0,7.3645,7.3645,7.3547,7.358,86800.0
2006-09-05 13:40:00,22.61,22.63,22.58,22.58,33600.0,7.358,7.3645,7.3482,7.3482,33600.0
2006-09-05 13:45:00,22.57,22.57,22.5,22.53,102000.0,7.3449,7.3449,7.3222,7.3319,102000.0
2006-09-05 13:50:00,22.53,22.59,22.51,22.57,47600.0,7.3319,7.3515,7.3254,7.3449,47600.0
2006-09-05 13:55:00,22.61,22.61,22.57,22.6,78000.0,7.358,7.358,7.3449,7.3547,78000.0
2006-09-05 14:00:00,22.6,22.61,22.59,22.59,46800.0,7.3547,7.358,7.3515,7.3515,46800.0
2006-09-05 14:05:00,22.58,22.61,22.56,22.61,56000.0,7.3482,7.358,7.3417,7.358,56000.0
2006-09-05 14:10:00,22.61,22.63,22.59,22.59,48800.0,7.358,7.3645,7.3515,7.3515,48800.0
2006-09-05 14:15:00,22.58,22.63,22.58,22.62,52400.0,7.3482,7.3645,7.3482,7.3612,52400.0
2006-09-05 14:20:00,22.61,22.61,22.57,22.59,79600.0,7.358,7.358,7.3449,7.3515,79600.0
2006-09-05 14:25:00,22.59,22.62,22.57,22.62,38400.0,7.3515,7.3612,7.3449,7.3612,38400.0
2006-09-05 14:30:00,22.62,22.62,22.57,22.61,44800.0,7.3612,7.3612,7.3449,7.358,44800.0
2006-09-05 14:35:00,22.61,22.64,22.6,22.63,48800.0,7.358,7.3677,7.3547,7.3645,48800.0
2006-09-05 14:40:00,22.63,22.65,22.63,22.65,25600.0,7.3645,7.371,7.3645,7.371,25600.0
2006-09-05 14:45:00,22.65,22.67,22.62,22.67,65600.0,7.371,7.3775,7.3612,7.3775,65600.0
2006-09-05 14:50:00,22.65,22.67,22.65,22.66,49200.0,7.371,7.3775,7.371,7.3742,49200.0
2006-09-05 14:55:00,22.66,22.66,22.62,22.63,58400.0,7.3742,7.3742,7.3612,7.3645,58400.0
2006-09-05 15:00:00,22.63,22.63,22.56,22.57,62000.0,7.3645,7.3645,7.3417,7.3449,62000.0
2006-09-05 15:05:00,22.58,22.59,22.56,22.58,26800.0,7.3482,7.3515,7.3417,7.3482,26800.0
2006-09-05 15:10:00,22.59,22.63,22.56,22.6,45200.0,7.3515,7.3645,7.3417,7.3547,45200.0
2006-09-05 15:15:00,22.6,22.61,22.57,22.6,26000.0,7.3547,7.358,7.3449,7.3547,26000.0
2006-09-05 15:20:00,22.59,22.61,22.57,22.57,47600.0,7.3515,7.358,7.3449,7.3449,47600.0
2006-09-05 15:25:00,22.58,22.59,22.56,22.58,44800.0,7.3482,7.3515,7.3417,7.3482,44800.0
2006-09-05 15:30:00,22.58,22.61,22.57,22.58,59600.0,7.3482,7.358,7.3449,7.3482,59600.0
2006-09-05 15:35:00,22.58,22.6,22.57,22.59,30000.0,7.3482,7.3547,7.3449,7.3515,30000.0
2006-09-05 15:40:00,22.59,22.62,22.58,22.61,49200.0,7.3515,7.3612,7.3482,7.358,49200.0
2006-09-05 15:45:00,22.62,22.64,22.61,22.63,95200.0,7.3612,7.3677,7.358,7.3645,95200.0
2006-09-05 15:50:00,22.63,22.63,22.6,22.61,91200.0,7.3645,7.3645,7.3547,7.358,91200.0
2006-09-05 15:55:00,22.61,22.64,22.61,22.61,230000.0,7.358,7.3677,7.358,7.358,230000.0
2006-09-06 09:30:00,22.38,22.56,22.35,22.39,210000.0,7.2831,7.3417,7.2734,7.2864,210000.0
2006-09-06 09:35:00,22.41,22.41,22.33,22.36,146400.0,7.2929,7.2929,7.2668,7.2766,146400.0
2006-09-06 09:40:00,22.36,22.36,22.26,22.26,143600.0,7.2766,7.2766,7.2441,7.2441,143600.0
2006-09-06 09:45:00,22.25,22.27,22.2,22.22,128000.0,7.2408,7.2473,7.2245,7.231,128000.0
2006-09-06 09:50:00,22.22,22.25,22.14,22.16,216400.0,7.231,7.2408,7.205,7.2115,216400.0
2006-09-06 09:55:00,22.16,22.21,22.1,22.21,339600.0,7.2115,7.2278,7.192,7.2278,339600.0
2006-09-06 10:00:00,22.21,22.25,22.18,22.22,152000.0,7.2278,7.2408,7.218,7.231,152000.0
2006-09-06 10:05:00,22.2,22.26,22.2,22.25,63200.0,7.2245,7.2441,7.2245,7.2408,63200.0
2006-09-06 10:10:00,22.25,22.26,22.21,22.22,48400.0,7.2408,7.2441,7.2278,7.231,48400.0
2006-09-06 10:15:00,22.22,22.22,22.18,22.21,104000.0,7.231,7.231,7.218,7.2278,104000.0
2006-09-06 10:20:00,22.2,22.21,22.17,22.19,150000.0,7.2245,7.2278,7.2148,7.2213,150000.0
2006-09-06 10:25:00,22.17,22.24,22.15,22.23,199200.0,7.2148,7.2376,7.2083,7.2343,199200.0
2006-09-06 10:30:00,22.23,22.23,22.17,22.18,53600.0,7.2343,7.2343,7.2148,7.218,53600.0
2006-09-06 10:35:00,22.16,22.22,22.16,22.22,86000.0,7.2115,7.231,7.2115,7.231,86000.0
2006-09-06 10:40:00,22.22,22.23,22.2,22.21,106800.0,7.231,7.2343,7.2245,7.2278,106800.0
2006-09-06 10:45:00,22.21,22.23,22.18,22.19,135200.0,7.2278,7.2343,7.218,7.2213,135200.0
2006-09-06 10:50:00,22.17,22.21,22.17,22.21,145200.0,7.2148,7.2278,7.2148,7.2278,145200.0
2006-09-06 10:55:00,22.2,22.21,22.17,22.17,118400.0,7.2245,7.2278,7.2148,7.2148,118400.0
2006-09-06 11:00:00,22.18,22.21,22.18,22.21,76400.0,7.218,7.2278,7.218,7.2278,76400.0
2006-09-06 11:05:00,22.21,22.22,22.2,22.21,73200.0,7.2278,7.231,7.2245,7.2278,73200.0
2006-09-06 11:10:00,22.21,22.21,22.15,22.15,59600.0,7.2278,7.2278,7.2083,7.2083,59600.0
2006-09-06 11:15:00,22.15,22.16,22.11,22.11,168400.0,7.2083,7.2115,7.1953,7.1953,168400.0
2006-09-06 11:20:00,22.12,22.12,22.02,22.05,281600.0,7.1985,7.1985,7.166,7.1757,281600.0
2006-09-06 11:25:00,22.05,22.1,22.04,22.06,136800.0,7.1757,7.192,7.1725,7.179,136800.0
2006-09-06 11:30:00,22.05,22.08,22.03,22.04,166000.0,7.1757,7.1855,7.1692,7.1725,166000.0
2006-09-06 11:35:00,22.03,22.08,22.03,22.06,126400.0,7.1692,7.1855,7.1692,7.179,126400.0
2006-09-06 11:40:00,22.05,22.06,22.0,22.0,169600.0,7.1757,7.179,7.1595,7.1595,169600.0
2006-09-06 11:45:00,22.0,22.02,21.94,22.02,280400.0,7.1595,7.166,7.1399,7.166,280400.0
2006-09-06 11:50:00,22.01,22.02,21.99,22.0,64800.0,7.1627,7.166,7.1562,7.1595,64800.0
2006-09-06 11:55:00,21.99,21.99,21.97,21.97,49600.0,7.1562,7.1562,7.1497,7.1497,49600.0
2006-09-06 12:00:00,21.97,21.98,21.96,21.98,65600.0,7.1497,7.1529,7.1464,7.1529,65600.0
2006-09-06 12:05:00,21.98,22.0,21.98,21.98,38400.0,7.1529,7.1595,7.1529,7.1529,38400.0
2006-09-06 12:10:00,21.98,21.98,21.95,21.95,78800.0,7.1529,7.1529,7.1432,7.1432,78800.0
2006-09-06 12:15:00,21.95,21.95,21.95,21.95,71600.0,7.1432,7.1432,7.1432,7.1432,71600.0
2006-09-06 12:20:00,21.95,21.95,21.93,21.94,99200.0,7.1432,7.1432,7.1367,7.1399,99200.0
2006-09-06 12:25:00,21.94,21.94,21.9,21.92,106000.0,7.1399,7.1399,7.1269,7.1334,106000.0
2006-09-06 12:30:00,21.91,21.91,21.89,21.91,83600.0,7.1302,7.1302,7.1237,7.1302,83600.0
2006-09-06 12:35:00,21.91,21.92,21.89,21.9,105600.0,7.1302,7.1334,7.1237,7.1269,105600.0
2006-09-06 12:40:00,21.9,21.93,21.87,21.87,110400.0,7.1269,7.1367,7.1171,7.1171,110400.0
2006-09-06 12:45:00,21.88,21.92,21.87,21.91,141200.0,7.1204,7.1334,7.1171,7.1302,141200.0
2006-09-06 12:50:00,21.91,21.94,21.91,21.94,80800.0,7.1302,7.1399,7.1302,7.1399,80800.0
2006-09-06 12:55:00,21.92,21.93,21.88,21.9,87600.0,7.1334,7.1367,7.1204,7.1269,87600.0
2006-09-06 13:00:00,21.89,21.89,21.81,21.81,146800.0,7.1237,7.1237,7.0976,7.0976,146800.0
2006-09-06 13:05:00,21.82,21.82,21.76,21.77,218000.0,7.1009,7.1009,7.0814,7.0846,218000.0
2006-09-06 13:10:00,21.77,21.8,21.75,21.79,126400.0,7.0846,7.0944,7.0781,7.0911,126400.0
2006-09-06 13:15:00,21.79,21.79,21.76,21.78,41600.0,7.0911,7.0911,7.0814,7.0879,41600.0
2006-09-06 13:20:00,21.78,21.78,21.75,21.75,273600.0,7.0879,7.0879,7.0781,7.0781,273600.0
2006-09-06 13:25:00,21.75,21.81,21.73,21.8,253600.0,7.0781,7.0976,7.0716,7.0944,253600.0
2006-09-06 13:30:00,21.8,21.86,21.8,21.84,119200.0,7.0944,7.1139,7.0944,7.1074,119200.0
2006-09-06 13:35:00,21.84,21.84,21.77,21.79,218800.0,7.1074,7.1074,7.0846,7.0911,218800.0
2006-09-06 13:40:00,21.79,21.83,21.79,21.81,110400.0,7.0911,7.1041,7.0911,7.0976,110400.0
2006-09-06 13:45:00,21.82,21.84,21.81,21.82,50800.0,7.1009,7.1074,7.0976,7.1009,50800.0
2006-09-06 13:50:00,21.82,21.82,21.76,21.77,107200.0,7.1009,7.1009,7.0814,7.0846,107200.0
2006-09-06 13:55:00,21.76,21.78,21.74,21.77,115600.0,7.0814,7.0879,7.0748,7.0846,115600.0
2006-09-06 14:00:00,21.77,21.81,21.74,21.77,126800.0,7.0846,7.0976,7.0748,7.0846,126800.0
2006-09-06 14:05:00,21.76,21.78,21.72,21.72,172000.0,7.0814,7.0879,7.0683,7.0683,172000.0
2006-09-06 14:10:00,21.72,21.73,21.68,21.68,179200.0,7.0683,7.0716,7.0553,7.0553,179200.0
2006-09-06 14:15:00,21.68,21.7,21.66,21.68,190000.0,7.0553,7.0618,7.0488,7.0553,190000.0
2006-09-06 14:20:00,21.68,21.74,21.68,21.68,181200.0,7.0553,7.0748,7.0553,7.0553,181200.0
2006-09-06 14:25:00,21.69,21.72,21.64,21.65,140800.0,7.0586,7.0683,7.0423,7.0456,140800.0
2006-09-06 14:30:00,21.65,21.66,21.63,21.65,221600.0,7.0456,7.0488,7.039,7.0456,221600.0
2006-09-06 14:35:00,21.65,21.66,21.59,21.63,138800.0,7.0456,7.0488,7.026,7.039,138800.0
2006-09-06 14:40:00,21.61,21.61,21.56,21.58,113600.0,7.0325,7.0325,7.0163,7.0228,113600.0
2006-09-06 14:45:00,21.6,21.61,21.59,21.59,106800.0,7.0293,7.0325,7.026,7.026,106800.0
2006-09-06 14:50:00,21.59,21.62,21.55,21.55,166000.0,7.026,7.0358,7.013,7.013,166000.0
2006-09-06 14:55:00,21.55,21.6,21.54,21.59,209600.0,7.013,7.0293,7.0098,7.026,209600.0
2006-09-06 15:00:00,21.6,21.6,21.55,21.55,156000.0,7.0293,7.0293,7.013,7.013,156000.0
2006-09-06 15:05:00,21.55,21.59,21.54,21.58,240000.0,7.013,7.026,7.0098,7.0228,240000.0
2006-09-06 15:10:00,21.58,21.6,21.53,21.58,167200.0,7.0228,7.0293,7.0065,7.0228,167200.0
2006-09-06 15:15:00,21.58,21.59,21.54,21.56,180800.0,7.0228,7.026,7.0098,7.0163,180800.0
2006-09-06 15:20:00,21.55,21.57,21.53,21.57,144000.0,7.013,7.0195,7.0065,7.0195,144000.0
2006-09-06 15:25:00,21.58,21.58,21.53,21.53,227600.0,7.0228,7.0228,7.0065,7.0065,227600.0
2006-09-06 15:30:00,21.54,21.57,21.54,21.56,136400.0,7.0098,7.0195,7.0098,7.0163,136400.0
2006-09-06 15:35:00,21.56,21.56,21.48,21.51,299200.0,7.0163,7.0163,6.9902,7.0,299200.0
2006-09-06 15:40:00,21.51,21.58,21.51,21.57,221600.0,7.0,7.0228,7.0,7.0195,221600.0
2006-09-06 15:45:00,21.58,21.61,21.56,21.6,317600.0,7.0228,7.0325,7.0163,7.0293,317600.0
2006-09-06 15:50:00,21.6,21.61,21.58,21.59,272400.0,7.0293,7.0325,7.0228,7.026,272400.0
2006-09-06 15:55:00,21.59,21.59,21.55,21.56,262400.0,7.026,7.026,7.013,7.0163,262400.0
2006-09-07 09:30:00,21.5,21.53,21.39,21.43,345200.0,6.9967,7.0065,6.9609,6.974,345200.0
2006-09-07 09:35:00,21.44,21.51,21.4,21.51,328800.0,6.9772,7.0,6.9642,7.0,328800.0
2006-09-07 09:40:00,21.5,21.68,21.5,21.6,234400.0,6.9967,7.0553,6.9967,7.0293,234400.0
2006-09-07 09:45:00,21.6,21.62,21.53,21.58,194800.0,7.0293,7.0358,7.0065,7.0228,194800.0
2006-09-07 09:50:00,21.57,21.6,21.54,21.55,72400.0,7.0195,7.0293,7.0098,7.013,72400.0
2006-09-07 09:55:00,21.54,21.56,21.53,21.54,95200.0,7.0098,7.0163,7.0065,7.0098,95200.0
2006-09-07 10:00:00,21.54,21.54,21.43,21.45,193600.0,7.0098,7.0098,6.974,6.9805,193600.0
2006-09-07 10:05:00,21.44,21.46,21.35,21.4,199600.0,6.9772,6.9837,6.9479,6.9642,199600.0
2006-09-07 10:10:00,21.4,21.43,21.39,21.41,144000.0,6.9642,6.974,6.9609,6.9675,144000.0
2006-09-07 10:15:00,21.4,21.41,21.29,21.35,168800.0,6.9642,6.9675,6.9284,6.9479,168800.0
2006-09-07 10:20:00,21.35,21.41,21.35,21.38,141200.0,6.9479,6.9675,6.9479,6.9577,141200.0
2006-09-07 10:25:00,21.37,21.45,21.34,21.45,97200.0,6.9544,6.9805,6.9447,6.9805,97200.0
2006-09-07 10:30:00,21.43,21.48,21.4,21.47,199600.0,6.974,6.9902,6.9642,6.987,199600.0
2006-09-07 10:35:00,21.47,21.47,21.4,21.43,246400.0,6.987,6.987,6.9642,6.974,246400.0
2006-09-07 10:40:00,21.44,21.44,21.36,21.39,91600.0,6.9772,6.9772,6.9512,6.9609,91600.0
2006-09-07 10:45:00,21.39,21.39,21.31,21.36,96800.0,6.9609,6.9609,6.9349,6.9512,96800.0
2006-09-07 10:50:00,21.36,21.42,21.36,21.37,40800.0,6.9512,6.9707,6.9512,6.9544,40800.0
2006-09-07 10:55:00,21.35,21.44,21.35,21.43,84000.0,6.9479,6.9772,6.9479,6.974,84000.0
2006-09-07 11:00:00,21.4,21.46,21.4,21.45,94400.0,6.9642,6.9837,6.9642,6.9805,94400.0
2006-09-07 11:05:00,21.47,21.51,21.46,21.49,110800.0,6.987,7.0,6.9837,6.9935,110800.0
2006-09-07 11:10:00,21.48,21.48,21.46,21.46,65600.0,6.9902,6.9902,6.9837,6.9837,65600.0
2006-09-07 11:15:00,21.46,21.47,21.41,21.47,131600.0,6.9837,6.987,6.9675,6.987,131600.0
2006-09-07 11:20:00,21.47,21.48,21.42,21.47,146800.0,6.987,6.9902,6.9707,6.987,146800.0
2006-09-07 11:25:00,21.47,21.55,21.47,21.55,95600.0,6.987,7.013,6.987,7.013,95600.0
2006-09-07 11:30:00,21.56,21.58,21.54,21.56,83600.0,7.0163,7.0228,7.0098,7.0163,83600.0
2006-09-07 11:35:00,21.57,21.58,21.55,21.55,61600.0,7.0195,7.0228,7.013,7.013,61600.0
2006-09-07 11:40:00,21.56,21.58,21.55,21.55,70800.0,7.0163,7.0228,7.013,7.013,70800.0
2006-09-07 11:45:00,21.55,21.56,21.54,21.55,50000.0,7.013,7.0163,7.0098,7.013,50000.0
2006-09-07 11:50:00,21.56,21.56,21.54,21.54,59600.0,7.0163,7.0163,7.0098,7.0098,59600.0
2006-09-07 11:55:00,21.54,21.57,21.53,21.56,96800.0,7.0098,7.0195,7.0065,7.0163,96800.0
2006-09-07 12:00:00,21.55,21.56,21.49,21.53,138000.0,7.013,7.0163,6.9935,7.0065,138000.0
2006-09-07 12:05:00,21.54,21.6,21.54,21.59,102000.0,7.0098,7.0293,7.0098,7.026,102000.0
2006-09-07 12:10:00,21.59,21.6,21.56,21.57,150400.0,7.026,7.0293,7.0163,7.0195,150400.0
2006-09-07 12:15:00,21.57,21.57,21.53,21.55,52000.0,7.0195,7.0195,7.0065,7.013,52000.0
2006-09-07 12:20:00,21.54,21.59,21.54,21.58,46000.0,7.0098,7.026,7.0098,7.0228,46000.0
2006-09-07 12:25:00,21.58,21.6,21.57,21.57,77200.0,7.0228,7.0293,7.0195,7.0195,77200.0
2006-09-07 12:30:00,21.56,21.6,21.56,21.58,38400.0,7.0163,7.0293,7.0163,7.0228,38400.0
2006-09-07 12:35:00,21.58,21.59,21.56,21.58,10800.0,7.0228,7.026,7.0163,7.0228,10800.0
2006-09-07 12:40:00,21.57,21.57,21.54,21.55,16400.0,7.0195,7.0195,7.0098,7.013,16400.0
2006-09-07 12:45:00,21.55,21.55,21.51,21.52,30800.0,7.013,7.013,7.0,7.0032,30800.0
2006-09-07 12:50:00,21.5,21.53,21.5,21.52,23600.0,6.9967,7.0065,6.9967,7.0032,23600.0
2006-09-07 12:55:00,21.51,21.51,21.49,21.5,22400.0,7.0,7.0,6.9935,6.9967,22400.0
2006-09-07 13:00:00,21.5,21.52,21.5,21.5,35600.0,6.9967,7.0032,6.9967,6.9967,35600.0
2006-09-07 13:05:00,21.5,21.5,21.45,21.48,61600.0,6.9967,6.9967,6.9805,6.9902,61600.0
2006-09-07 13:10:00,21.49,21.53,21.49,21.51,32800.0,6.9935,7.0065,6.9935,7.0,32800.0
2006-09-07 13:15:00,21.49,21.51,21.47,21.48,32000.0,6.9935,7.0,6.987,6.9902,32000.0
2006-09-07 13:20:00,21.5,21.5,21.46,21.46,22400.0,6.9967,6.9967,6.9837,6.9837,22400.0
2006-09-07 13:25:00,21.46,21.46,21.4,21.41,49600.0,6.9837,6.9837,6.9642,6.9675,49600.0
2006-09-07 13:30:00,21.41,21.44,21.41,21.44,24000.0,6.9675,6.9772,6.9675,6.9772,24000.0
2006-09-07 13:35:00,21.44,21.5,21.44,21.45,87600.0,6.9772,6.9967,6.9772,6.9805,87600.0
2006-09-07 13:40:00,21.45,21.5,21.43,21.48,97200.0,6.9805,6.9967,6.974,6.9902,97200.0
2006-09-07 13:45:00,21.48,21.53,21.48,21.52,100000.0,6.9902,7.0065,6.9902,7.0032,100000.0
2006-09-07 13:50:00,21.52,21.56,21.52,21.56,142000.0,7.0032,7.0163,7.0032,7.0163,142000.0
2006-09-07 13:55:00,21.56,21.58,21.54,21.55,134800.0,7.0163,7.0228,7.0098,7.013,134800.0
2006-09-07 14:00:00,21.55,21.59,21.52,21.54,124400.0,7.013,7.026,7.0032,7.0098,124400.0
2006-09-07 14:05:00,21.53,21.54,21.5,21.5,51600.0,7.0065,7.0098,6.9967,6.9967,51600.0
2006-09-07 14:10:00,21.5,21.55,21.5,21.55,65200.0,6.9967,7.013,6.9967,7.013,65200.0
2006-09-07 14:15:00,21.55,21.55,21.48,21.52,44800.0,7.013,7.013,6.9902,7.0032,44800.0
2006-09-07 14:20:00,21.5,21.51,21.48,21.5,38400.0,6.9967,7.0,6.9902,6.9967,38400.0
2006-09-07 14:25:00,21.5,21.54,21.49,21.54,62000.0,6.9967,7.0098,6.9935,7.0098,62000.0
2006-09-07 14:30:00,21.54,21.55,21.52,21.52,35600.0,7.0098,7.013,7.0032,7.0032,35600.0
2006-09-07 14:35:00,21.52,21.54,21.5,21.52,73200.0,7.0032,7.0098,6.9967,7.0032,73200.0
2006-09-07 14:40:00,21.51,21.52,21.48,21.5,70000.0,7.0,7.0032,6.9902,6.9967,70000.0
2006-09-07 14:45:00,21.5,21.53,21.49,21.52,61600.0,6.9967,7.0065,6.9935,7.0032,61600.0
2006-09-07 14:50:00,21.52,21.52,21.5,21.51,44000.0,7.0032,7.0032,6.9967,7.0,44000.0
2006-09-07 14:55:00,21.51,21.55,21.5,21.55,36400.0,7.0,7.013,6.9967,7.013,36400.0
2006-09-07 15:00:00,21.55,21.55,21.5,21.5,67600.0,7.013,7.013,6.9967,6.9967,67600.0
2006-09-07 15:05:00,21.49,21.52,21.49,21.5,41600.0,6.9935,7.0032,6.9935,6.9967,41600.0
2006-09-07 15:10:00,21.5,21.53,21.48,21.53,72800.0,6.9967,7.0065,6.9902,7.0065,72800.0
2006-09-07 15:15:00,21.53,21.54,21.5,21.5,51200.0,7.0065,7.0098,6.9967,6.9967,51200.0
2006-09-07 15:20:00,21.51,21.51,21.49,21.5,57600.0,7.0,7.0,6.9935,6.9967,57600.0
2006-09-07 15:25:00,21.5,21.54,21.49,21.52,108400.0,6.9967,7.0098,6.9935,7.0032,108400.0
2006-09-07 15:30:00,21.52,21.52,21.48,21.5,136800.0,7.0032,7.0032,6.9902,6.9967,136800.0
2006-09-07 15:35:00,21.49,21.5,21.46,21.46,95600.0,6.9935,6.9967,6.9837,6.9837,95600.0
2006-09-07 15:40:00,21.46,21.5,21.45,21.5,87200.0,6.9837,6.9967,6.9805,6.9967,87200.0
2006-09-07 15:45:00,21.5,21.5,21.47,21.5,88400.0,6.9967,6.9967,6.987,6.9967,88400.0
2006-09-07 15:50:00,21.49,21.5,21.48,21.49,161600.0,6.9935,6.9967,6.9902,6.9935,161600.0
2006-09-07 15:55:00,21.49,21.49,21.45,21.48,201600.0,6.9935,6.9935,6.9805,6.9902,201600.0
2006-09-08 09:30:00,21.35,21.45,21.35,21.43,240800.0,6.9479,6.9805,6.9479,6.974,240800.0
2006-09-08 09:35:00,21.43,21.45,21.31,21.36,129600.0,6.974,6.9805,6.9349,6.9512,129600.0
2006-09-08 09:40:00,21.36,21.42,21.35,21.39,83600.0,6.9512,6.9707,6.9479,6.9609,83600.0
2006-09-08 09:45:00,21.39,21.42,21.38,21.41,52800.0,6.9609,6.9707,6.9577,6.9675,52800.0
2006-09-08 09:50:00,21.4,21.4,21.36,21.36,95200.0,6.9642,6.9642,6.9512,6.9512,95200.0
2006-09-08 09:55:00,21.38,21.43,21.36,21.38,135200.0,6.9577,6.974,6.9512,6.9577,135200.0
2006-09-08 10:00:00,21.38,21.42,21.38,21.39,60000.0,6.9577,6.9707,6.9577,6.9609,60000.0
2006-09-08 10:05:00,21.38,21.4,21.34,21.35,73200.0,6.9577,6.9642,6.9447,6.9479,73200.0
2006-09-08 10:10:00,21.34,21.34,21.3,21.31,200800.0,6.9447,6.9447,6.9317,6.9349,200800.0
2006-09-08 10:15:00,21.31,21.34,21.29,21.34,171600.0,6.9349,6.9447,6.9284,6.9447,171600.0
2006-09-08 10:20:00,21.34,21.34,21.25,21.27,59200.0,6.9447,6.9447,6.9154,6.9219,59200.0
2006-09-08 10:25:00,21.25,21.33,21.25,21.33,58400.0,6.9154,6.9414,6.9154,6.9414,58400.0
2006-09-08 10:30:00,21.33,21.35,21.33,21.33,21200.0,6.9414,6.9479,6.9414,6.9414,21200.0
2006-09-08 10:35:00,21.33,21.34,21.28,21.31,90400.0,6.9414,6.9447,6.9251,6.9349,90400.0
2006-09-08 10:40:00,21.31,21.31,21.28,21.29,10800.0,6.9349,6.9349,6.9251,6.9284,10800.0
2006-09-08 10:45:00,21.29,21.3,21.28,21.29,39200.0,6.9284,6.9317,6.9251,6.9284,39200.0
2006-09-08 10:50:00,21.3,21.32,21.28,21.29,35200.0,6.9317,6.9382,6.9251,6.9284,35200.0
2006-09-08 10:55:00,21.29,21.3,21.27,21.29,48000.0,6.9284,6.9317,6.9219,6.9284,48000.0
2006-09-08 11:00:00,21.29,21.31,21.27,21.27,30000.0,6.9284,6.9349,6.9219,6.9219,30000.0
2006-09-08 11:05:00,21.27,21.28,21.25,21.27,100000.0,6.9219,6.9251,6.9154,6.9219,100000.0
2006-09-08 11:10:00,21.27,21.28,21.26,21.27,42800.0,6.9219,6.9251,6.9186,6.9219,42800.0
2006-09-08 11:15:00,21.27,21.3,21.25,21.27,60000.0,6.9219,6.9317,6.9154,6.9219,60000.0
2006-09-08 11:20:00,21.28,21.28,21.26,21.27,72400.0,6.9251,6.9251,6.9186,6.9219,72400.0
2006-09-08 11:25:00,21.27,21.29,21.26,21.28,45600.0,6.9219,6.9284,6.9186,6.9251,45600.0
2006-09-08 11:30:00,21.28,21.29,21.26,21.27,43600.0,6.9251,6.9284,6.9186,6.9219,43600.0
2006-09-08 11:35:00,21.27,21.27,21.25,21.26,58400.0,6.9219,6.9219,6.9154,6.9186,58400.0
2006-09-08 11:40:00,21.25,21.25,21.15,21.19,302000.0,6.9154,6.9154,6.8828,6.8959,302000.0
2006-09-08 11:45:00,21.2,21.22,21.18,21.2,51200.0,6.8991,6.9056,6.8926,6.8991,51200.0
2006-09-08 11:50:00,21.22,21.25,21.22,21.24,70400.0,6.9056,6.9154,6.9056,6.9121,70400.0
2006-09-08 11:55:00,21.24,21.25,21.22,21.22,64000.0,6.9121,6.9154,6.9056,6.9056,64000.0
2006-09-08 12:00:00,21.22,21.22,21.2,21.21,104000.0,6.9056,6.9056,6.8991,6.9024,104000.0
2006-09-08 12:05:00,21.21,21.23,21.15,21.15,81600.0,6.9024,6.9089,6.8828,6.8828,81600.0
2006-09-08 12:10:00,21.15,21.18,21.14,21.18,182000.0,6.8828,6.8926,6.8796,6.8926,182000.0
2006-09-08 12:15:00,21.18,21.18,21.14,21.14,60400.0,6.8926,6.8926,6.8796,6.8796,60400.0
2006-09-08 12:20:00,21.14,21.15,21.1,21.11,65200.0,6.8796,6.8828,6.8666,6.8698,65200.0
2006-09-08 12:25:00,21.13,21.14,21.1,21.13,90000.0,6.8763,6.8796,6.8666,6.8763,90000.0
2006-09-08 12:30:00,21.13,21.15,21.11,21.14,92800.0,6.8763,6.8828,6.8698,6.8796,92800.0
2006-09-08 12:35:00,21.14,21.16,21.12,21.16,51600.0,6.8796,6.8861,6.8731,6.8861,51600.0
2006-09-08 12:40:00,21.16,21.16,21.14,21.15,99200.0,6.8861,6.8861,6.8796,6.8828,99200.0
2006-09-08 12:45:00,21.15,21.17,21.14,21.14,76800.0,6.8828,6.8893,6.8796,6.8796,76800.0
2006-09-08 12:50:00,21.14,21.15,21.13,21.14,48800.0,6.8796,6.8828,6.8763,6.8796,48800.0
2006-09-08 12:55:00,21.14,21.15,21.12,21.13,51200.0,6.8796,6.8828,6.8731,6.8763,51200.0
2006-09-08 13:00:00,21.13,21.15,21.12,21.14,112000.0,6.8763,6.8828,6.8731,6.8796,112000.0
2006-09-08 13:05:00,21.14,21.14,21.1,21.11,49200.0,6.8796,6.8796,6.8666,6.8698,49200.0
2006-09-08 13:10:00,21.1,21.11,21.07,21.07,39200.0,6.8666,6.8698,6.8568,6.8568,39200.0
2006-09-08 13:15:00,21.06,21.11,21.06,21.1,75600.0,6.8536,6.8698,6.8536,6.8666,75600.0
2006-09-08 13:20:00,21.1,21.11,21.1,21.11,65600.0,6.8666,6.8698,6.8666,6.8698,65600.0
2006-09-08 13:25:00,21.1,21.11,21.03,21.06,128800.0,6.8666,6.8698,6.8438,6.8536,128800.0
2006-09-08 13:30:00,21.06,21.06,20.97,20.98,130800.0,6.8536,6.8536,6.8243,6.8275,130800.0
2006-09-08 13:35:00,21.0,21.06,20.99,21.01,165600.0,6.834,6.8536,6.8308,6.8373,165600.0
2006-09-08 13:40:00,21.04,21.04,20.99,20.99,122400.0,6.847,6.847,6.8308,6.8308,122400.0
2006-09-08 13:45:00,20.99,21.03,20.98,21.0,90400.0,6.8308,6.8438,6.8275,6.834,90400.0
2006-09-08 13:50:00,20.99,21.02,20.99,21.01,140400.0,6.8308,6.8405,6.8308,6.8373,140400.0
2006-09-08 13:55:00,21.0,21.07,21.0,21.06,227600.0,6.834,6.8568,6.834,6.8536,227600.0
2006-09-08 14:00:00,21.07,21.11,21.04,21.06,228400.0,6.8568,6.8698,6.847,6.8536,228400.0
2006-09-08 14:05:00,21.06,21.07,21.04,21.04,64400.0,6.8536,6.8568,6.847,6.847,64400.0
2006-09-08 14:10:00,21.04,21.06,21.04,21.05,92000.0,6.847,6.8536,6.847,6.8503,92000.0
2006-09-08 14:15:00,21.04,21.08,21.0,21.02,238800.0,6.847,6.8601,6.834,6.8405,238800.0
2006-09-08 14:20:00,21.02,21.02,20.98,21.0,105200.0,6.8405,6.8405,6.8275,6.834,105200.0
2006-09-08 14:25:00,21.0,21.02,20.96,20.97,112000.0,6.834,6.8405,6.821,6.8243,112000.0
2006-09-08 14:30:00,20.96,20.97,20.93,20.95,103600.0,6.821,6.8243,6.8112,6.8178,103600.0
2006-09-08 14:35:00,20.95,20.97,20.94,20.94,80000.0,6.8178,6.8243,6.8145,6.8145,80000.0
2006-09-08 14:40:00,20.94,20.96,20.93,20.93,28800.0,6.8145,6.821,6.8112,6.8112,28800.0
2006-09-08 14:45:00,20.93,20.97,20.93,20.95,57200.0,6.8112,6.8243,6.8112,6.8178,57200.0
2006-09-08 14:50:00,20.95,20.95,20.93,20.94,38000.0,6.8178,6.8178,6.8112,6.8145,38000.0
2006-09-08 14:55:00,20.95,20.95,20.93,20.93,45600.0,6.8178,6.8178,6.8112,6.8112,45600.0
2006-09-08 15:00:00,20.93,20.93,20.87,20.87,120800.0,6.8112,6.8112,6.7917,6.7917,120800.0
2006-09-08 15:05:00,20.88,20.88,20.85,20.87,149600.0,6.795,6.795,6.7852,6.7917,149600.0
2006-09-08 15:10:00,20.87,20.88,20.83,20.86,219600.0,6.7917,6.795,6.7787,6.7885,219600.0
2006-09-08 15:15:00,20.86,20.86,20.84,20.85,80400.0,6.7885,6.7885,6.782,6.7852,80400.0
2006-09-08 15:20:00,20.86,20.9,20.85,20.88,262400.0,6.7885,6.8015,6.7852,6.795,262400.0
2006-09-08 15:25:00,20.88,20.91,20.86,20.88,142000.0,6.795,6.8047,6.7885,6.795,142000.0
2006-09-08 15:30:00,20.88,20.93,20.84,20.93,148000.0,6.795,6.8112,6.782,6.8112,148000.0
2006-09-08 15:35:00,20.93,20.95,20.88,20.91,244000.0,6.8112,6.8178,6.795,6.8047,244000.0
2006-09-08 15:40:00,20.91,20.92,20.89,20.92,231200.0,6.8047,6.808,6.7982,6.808,231200.0
2006-09-08 15:45:00,20.91,20.93,20.89,20.92,240800.0,6.8047,6.8112,6.7982,6.808,240800.0
2006-09-08 15:50:00,20.91,20.92,20.9,20.91,226000.0,6.8047,6.808,6.8015,6.8047,226000.0
2006-09-08 15:55:00,20.9,20.94,20.88,20.89,357200.0,6.8015,6.8145,6.795,6.7982,357200.0
2006-09-11 09:30:00,20.52,20.59,20.48,20.52,367200.0,6.6778,6.7006,6.6648,6.6778,367200.0
2006-09-11 09:35:00,20.52,20.54,20.44,20.51,254400.0,6.6778,6.6843,6.6518,6.6746,254400.0
2006-09-11 09:40:00,20.49,20.55,20.49,20.49,272400.0,6.6681,6.6876,6.6681,6.6681,272400.0
2006-09-11 09:45:00,20.5,20.5,20.34,20.34,363200.0,6.6713,6.6713,6.6192,6.6192,363200.0
2006-09-11 09:50:00,20.34,20.34,20.18,20.19,501200.0,6.6192,6.6192,6.5672,6.5704,501200.0
2006-09-11 09:55:00,20.19,20.21,20.12,20.12,542000.0,6.5704,6.5769,6.5476,6.5476,542000.0
2006-09-11 10:00:00,20.12,20.14,19.96,19.96,880800.0,6.5476,6.5542,6.4956,6.4956,880800.0
2006-09-11 10:05:00,19.96,20.02,19.94,19.97,892400.0,6.4956,6.5151,6.4891,6.4988,892400.0
2006-09-11 10:10:00,19.97,20.02,19.96,19.96,472400.0,6.4988,6.5151,6.4956,6.4956,472400.0
2006-09-11 10:15:00,19.96,20.08,19.93,20.07,722400.0,6.4956,6.5346,6.4858,6.5314,722400.0
2006-09-11 10:20:00,20.07,20.1,19.99,20.03,529200.0,6.5314,6.5411,6.5053,6.5184,529200.0
2006-09-11 10:25:00,20.04,20.04,19.92,19.93,575200.0,6.5216,6.5216,6.4826,6.4858,575200.0
2006-09-11 10:30:00,19.92,19.95,19.78,19.85,563200.0,6.4826,6.4923,6.437,6.4598,563200.0
2006-09-11 10:35:00,19.84,19.96,19.84,19.95,481600.0,6.4565,6.4956,6.4565,6.4923,481600.0
2006-09-11 10:40:00,19.96,19.97,19.87,19.89,312400.0,6.4956,6.4988,6.4663,6.4728,312400.0
2006-09-11 10:45:00,19.89,19.89,19.82,19.82,441200.0,6.4728,6.4728,6.45,6.45,441200.0
2006-09-11 10:50:00,19.82,19.85,19.8,19.81,303200.0,6.45,6.4598,6.4435,6.4468,303200.0
2006-09-11 10:55:00,19.81,19.91,19.81,19.91,331600.0,6.4468,6.4793,6.4468,6.4793,331600.0
2006-09-11 11:00:00,19.92,19.97,19.84,19.85,472800.0,6.4826,6.4988,6.4565,6.4598,472800.0
2006-09-11 11:05:00,19.85,19.89,19.84,19.89,250000.0,6.4598,6.4728,6.4565,6.4728,250000.0
2006-09-11 11:10:00,19.88,19.88,19.8,19.84,517600.0,6.4695,6.4695,6.4435,6.4565,517600.0
2006-09-11 11:15:00,19.83,19.86,19.82,19.83,353200.0,6.4533,6.463,6.45,6.4533,353200.0
2006-09-11 11:20:00,19.83,19.89,19.83,19.88,329200.0,6.4533,6.4728,6.4533,6.4695,329200.0
2006-09-11 11:25:00,19.87,19.89,19.83,19.84,391600.0,6.4663,6.4728,6.4533,6.4565,391600.0
2006-09-11 11:30:00,19.84,19.88,19.83,19.84,279600.0,6.4565,6.4695,6.4533,6.4565,279600.0
2006-09-11 11:35:00,19.84,19.93,19.83,19.93,292800.0,6.4565,6.4858,6.4533,6.4858,292800.0
2006-09-11 11:40:00,19.92,19.93,19.88,19.91,149200.0,6.4826,6.4858,6.4695,6.4793,149200.0
2006-09-11 11:45:00,19.91,19.91,19.85,19.86,229600.0,6.4793,6.4793,6.4598,6.463,229600.0
2006-09-11 11:50:00,19.87,19.92,19.87,19.91,137200.0,6.4663,6.4826,6.4663,6.4793,137200.0
2006-09-11 11:55:00,19.91,19.96,19.9,19.95,96400.0,6.4793,6.4956,6.4761,6.4923,96400.0
2006-09-11 12:00:00,19.95,19.99,19.94,19.98,127600.0,6.4923,6.5053,6.4891,6.5021,127600.0
2006-09-11 12:05:00,19.97,20.01,19.96,20.0,292800.0,6.4988,6.5118,6.4956,6.5086,292800.0
2006-09-11 12:10:00,19.99,20.03,19.99,20.02,265200.0,6.5053,6.5184,6.5053,6.5151,265200.0
2006-09-11 12:15:00,20.03,20.05,20.01,20.01,253600.0,6.5184,6.5249,6.5118,6.5118,253600.0
2006-09-11 12:20:00,20.0,20.02,19.99,20.02,163200.0,6.5086,6.5151,6.5053,6.5151,163200.0
2006-09-11 12:25:00,20.02,20.04,19.99,20.02,163600.0,6.5151,6.5216,6.5053,6.5151,163600.0
2006-09-11 12:30:00,20.02,20.02,19.98,19.98,62000.0,6.5151,6.5151,6.5021,6.5021,62000.0
2006-09-11 12:35:00,19.98,20.0,19.96,20.0,54800.0,6.5021,6.5086,6.4956,6.5086,54800.0
2006-09-11 12:40:00,20.0,20.05,20.0,20.0,137600.0,6.5086,6.5249,6.5086,6.5086,137600.0
2006-09-11 12:45:00,20.01,20.04,20.0,20.02,92400.0,6.5118,6.5216,6.5086,6.5151,92400.0
2006-09-11 12:50:00,20.02,20.03,20.0,20.0,123600.0,6.5151,6.5184,6.5086,6.5086,123600.0
2006-09-11 12:55:00,20.0,20.06,19.99,20.06,319200.0,6.5086,6.5281,6.5053,6.5281,319200.0
2006-09-11 13:00:00,20.06,20.11,20.05,20.08,345600.0,6.5281,6.5444,6.5249,6.5346,345600.0
2006-09-11 13:05:00,20.08,20.11,20.07,20.11,159200.0,6.5346,6.5444,6.5314,6.5444,159200.0
2006-09-11 13:10:00,20.11,20.11,20.05,20.08,167200.0,6.5444,6.5444,6.5249,6.5346,167200.0
2006-09-11 13:15:00,20.08,20.12,20.08,20.12,124400.0,6.5346,6.5476,6.5346,6.5476,124400.0
2006-09-11 13:20:00,20.12,20.18,20.12,20.18,219600.0,6.5476,6.5672,6.5476,6.5672,219600.0
2006-09-11 13:25:00,20.16,20.21,20.15,20.18,204800.0,6.5607,6.5769,6.5574,6.5672,204800.0
2006-09-11 13:30:00,20.18,20.2,20.15,20.18,285200.0,6.5672,6.5737,6.5574,6.5672,285200.0
2006-09-11 13:35:00,20.16,20.18,20.14,20.14,288400.0,6.5607,6.5672,6.5542,6.5542,288400.0
2006-09-11 13:40:00,20.14,20.19,20.14,20.17,95200.0,6.5542,6.5704,6.5542,6.5639,95200.0
2006-09-11 13:45:00,20.17,20.17,20.13,20.13,130800.0,6.5639,6.5639,6.5509,6.5509,130800.0
2006-09-11 13:50:00,20.13,20.14,20.03,20.05,133600.0,6.5509,6.5542,6.5184,6.5249,133600.0
2006-09-11 13:55:00,20.05,20.08,20.01,20.03,283200.0,6.5249,6.5346,6.5118,6.5184,283200.0
2006-09-11 14:00:00,20.03,20.04,19.99,20.0,198000.0,6.5184,6.5216,6.5053,6.5086,198000.0
2006-09-11 14:05:00,20.0,20.03,19.98,20.0,89200.0,6.5086,6.5184,6.5021,6.5086,89200.0
2006-09-11 14:10:00,20.01,20.03,19.98,20.01,100000.0,6.5118,6.5184,6.5021,6.5118,100000.0
2006-09-11 14:15:00,20.02,20.04,20.02,20.03,61200.0,6.5151,6.5216,6.5151,6.5184,61200.0
2006-09-11 14:20:00,20.03,20.03,19.95,19.95,182800.0,6.5184,6.5184,6.4923,6.4923,182800.0
2006-09-11 14:25:00,19.95,19.95,19.88,19.91,210800.0,6.4923,6.4923,6.4695,6.4793,210800.0
2006-09-11 14:30:00,19.89,19.96,19.89,19.93,93200.0,6.4728,6.4956,6.4728,6.4858,93200.0
2006-09-11 14:35:00,19.93,19.96,19.88,19.95,102000.0,6.4858,6.4956,6.4695,6.4923,102000.0
2006-09-11 14:40:00,19.95,19.97,19.94,19.95,76000.0,6.4923,6.4988,6.4891,6.4923,76000.0
2006-09-11 14:45:00,19.94,19.99,19.93,19.99,72000.0,6.4891,6.5053,6.4858,6.5053,72000.0
2006-09-11 14:50:00,19.99,20.0,19.97,19.98,111200.0,6.5053,6.5086,6.4988,6.5021,111200.0
2006-09-11 14:55:00,19.98,19.98,19.94,19.96,65200.0,6.5021,6.5021,6.4891,6.4956,65200.0
2006-09-11 15:00:00,19.97,19.97,19.93,19.94,130400.0,6.4988,6.4988,6.4858,6.4891,130400.0
2006-09-11 15:05:00,19.95,19.95,19.88,19.88,135200.0,6.4923,6.4923,6.4695,6.4695,135200.0
2006-09-11 15:10:00,19.88,19.89,19.81,19.82,342800.0,6.4695,6.4728,6.4468,6.45,342800.0
2006-09-11 15:15:00,19.82,19.84,19.76,19.78,285200.0,6.45,6.4565,6.4305,6.437,285200.0
2006-09-11 15:20:00,19.78,19.82,19.78,19.82,125600.0,6.437,6.45,6.437,6.45,125600.0
2006-09-11 15:25:00,19.82,19.87,19.82,19.84,180800.0,6.45,6.4663,6.45,6.4565,180800.0
2006-09-11 15:30:00,19.83,19.9,19.83,19.88,143200.0,6.4533,6.4761,6.4533,6.4695,143200.0
2006-09-11 15:35:00,19.88,19.88,19.86,19.87,147200.0,6.4695,6.4695,6.463,6.4663,147200.0
2006-09-11 15:40:00,19.87,19.89,19.87,19.88,317600.0,6.4663,6.4728,6.4663,6.4695,317600.0
2006-09-11 15:45:00,19.88,19.95,19.87,19.95,299600.0,6.4695,6.4923,6.4663,6.4923,299600.0
2006-09-11 15:50:00,19.94,19.96,19.91,19.92,288000.0,6.4891,6.4956,6.4793,6.4826,288000.0
2006-09-11 15:55:00,19.92,19.94,19.91,19.93,218400.0,6.4826,6.4891,6.4793,6.4858,218400.0
2006-09-12 09:30:00,20.25,20.36,20.23,20.33,516000.0,6.59,6.6257,6.5834,6.616,516000.0
2006-09-12 09:35:00,20.33,20.33,20.22,20.22,161600.0,6.616,6.616,6.5802,6.5802,161600.0
2006-09-12 09:40:00,20.23,20.23,20.17,20.18,303600.0,6.5834,6.5834,6.5639,6.5672,303600.0
2006-09-12 09:45:00,20.18,20.26,20.16,20.22,183200.0,6.5672,6.5932,6.5607,6.5802,183200.0
2006-09-12 09:50:00,20.23,20.23,20.1,20.1,147200.0,6.5834,6.5834,6.5411,6.5411,147200.0
2006-09-12 09:55:00,20.08,20.14,20.06,20.07,194000.0,6.5346,6.5542,6.5281,6.5314,194000.0
2006-09-12 10:00:00,20.08,20.14,20.08,20.11,230800.0,6.5346,6.5542,6.5346,6.5444,230800.0
2006-09-12 10:05:00,20.11,20.12,20.04,20.04,148000.0,6.5444,6.5476,6.5216,6.5216,148000.0
2006-09-12 10:10:00,20.04,20.08,20.02,20.05,227600.0,6.5216,6.5346,6.5151,6.5249,227600.0
2006-09-12 10:15:00,20.08,20.15,20.05,20.15,208000.0,6.5346,6.5574,6.5249,6.5574,208000.0
2006-09-12 10:20:00,20.14,20.18,20.1,20.18,179600.0,6.5542,6.5672,6.5411,6.5672,179600.0
2006-09-12 10:25:00,20.18,20.25,20.14,20.23,146400.0,6.5672,6.59,6.5542,6.5834,146400.0
2006-09-12 10:30:00,20.22,20.24,20.15,20.15,108000.0,6.5802,6.5867,6.5574,6.5574,108000.0
2006-09-12 10:35:00,20.15,20.18,20.15,20.18,102400.0,6.5574,6.5672,6.5574,6.5672,102400.0
2006-09-12 10:40:00,20.18,20.22,20.18,20.22,62800.0,6.5672,6.5802,6.5672,6.5802,62800.0
2006-09-12 10:45:00,20.23,20.24,20.22,20.23,58400.0,6.5834,6.5867,6.5802,6.5834,58400.0
2006-09-12 10:50:00,20.23,20.24,20.17,20.2,102000.0,6.5834,6.5867,6.5639,6.5737,102000.0
2006-09-12 10:55:00,20.2,20.23,20.18,20.23,155600.0,6.5737,6.5834,6.5672,6.5834,155600.0
2006-09-12 11:00:00,20.23,20.29,20.23,20.26,151600.0,6.5834,6.603,6.5834,6.5932,151600.0
2006-09-12 11:05:00,20.27,20.31,20.27,20.31,199200.0,6.5965,6.6095,6.5965,6.6095,199200.0
2006-09-12 11:10:00,20.31,20.31,20.29,20.3,53600.0,6.6095,6.6095,6.603,6.6062,53600.0
2006-09-12 11:15:00,20.3,20.3,20.28,20.28,44400.0,6.6062,6.6062,6.5997,6.5997,44400.0
2006-09-12 11:20:00,20.28,20.29,20.25,20.27,72400.0,6.5997,6.603,6.59,6.5965,72400.0
2006-09-12 11:25:00,20.27,20.27,20.23,20.23,68400.0,6.5965,6.5965,6.5834,6.5834,68400.0
2006-09-12 11:30:00,20.23,20.26,20.23,20.25,144400.0,6.5834,6.5932,6.5834,6.59,144400.0
2006-09-12 11:35:00,20.25,20.29,20.22,20.22,100400.0,6.59,6.603,6.5802,6.5802,100400.0
2006-09-12 11:40:00,20.22,20.22,20.18,20.2,75200.0,6.5802,6.5802,6.5672,6.5737,75200.0
2006-09-12 11:45:00,20.21,20.21,20.17,20.17,54000.0,6.5769,6.5769,6.5639,6.5639,54000.0
2006-09-12 11:50:00,20.16,20.17,20.13,20.13,40400.0,6.5607,6.5639,6.5509,6.5509,40400.0
2006-09-12 11:55:00,20.14,20.14,20.06,20.06,168800.0,6.5542,6.5542,6.5281,6.5281,168800.0
2006-09-12 12:00:00,20.07,20.09,20.06,20.06,98800.0,6.5314,6.5379,6.5281,6.5281,98800.0
2006-09-12 12:05:00,20.06,20.08,20.06,20.07,76400.0,6.5281,6.5346,6.5281,6.5314,76400.0
2006-09-12 12:10:00,20.07,20.1,20.06,20.07,86800.0,6.5314,6.5411,6.5281,6.5314,86800.0
2006-09-12 12:15:00,20.07,20.07,20.01,20.01,67200.0,6.5314,6.5314,6.5118,6.5118,67200.0
2006-09-12 12:20:00,20.01,20.03,19.98,19.99,138000.0,6.5118,6.5184,6.5021,6.5053,138000.0
2006-09-12 12:25:00,19.99,20.02,19.97,20.0,93200.0,6.5053,6.5151,6.4988,6.5086,93200.0
2006-09-12 12:30:00,20.0,20.01,19.99,19.99,40000.0,6.5086,6.5118,6.5053,6.5053,40000.0
2006-09-12 12:35:00,19.98,19.99,19.96,19.97,54400.0,6.5021,6.5053,6.4956,6.4988,54400.0
2006-09-12 12:40:00,19.97,19.97,19.92,19.94,114000.0,6.4988,6.4988,6.4826,6.4891,114000.0
2006-09-12 12:45:00,19.93,19.95,19.91,19.91,122400.0,6.4858,6.4923,6.4793,6.4793,122400.0
2006-09-12 12:50:00,19.91,19.96,19.9,19.96,127600.0,6.4793,6.4956,6.4761,6.4956,127600.0
2006-09-12 12:55:00,19.96,19.98,19.95,19.96,67600.0,6.4956,6.5021,6.4923,6.4956,67600.0
2006-09-12 13:00:00,19.96,19.96,19.92,19.92,28400.0,6.4956,6.4956,6.4826,6.4826,28400.0
2006-09-12 13:05:00,19.94,19.94,19.86,19.87,108400.0,6.4891,6.4891,6.463,6.4663,108400.0
2006-09-12 13:10:00,19.87,19.94,19.86,19.9,140800.0,6.4663,6.4891,6.463,6.4761,140800.0
2006-09-12 13:15:00,19.9,19.91,19.88,19.88,86800.0,6.4761,6.4793,6.4695,6.4695,86800.0
2006-09-12 13:20:00,19.87,19.89,19.84,19.86,168000.0,6.4663,6.4728,6.4565,6.463,168000.0
2006-09-12 13:25:00,19.86,19.86,19.81,19.82,85200.0,6.463,6.463,6.4468,6.45,85200.0
2006-09-12 13:30:00,19.83,19.9,19.83,19.89,152800.0,6.4533,6.4761,6.4533,6.4728,152800.0
2006-09-12 13:35:00,19.89,19.89,19.84,19.86,52800.0,6.4728,6.4728,6.4565,6.463,52800.0
2006-09-12 13:40:00,19.85,19.85,19.81,19.83,153200.0,6.4598,6.4598,6.4468,6.4533,153200.0
2006-09-12 13:45:00,19.82,19.86,19.81,19.83,162000.0,6.45,6.463,6.4468,6.4533,162000.0
2006-09-12 13:50:00,19.82,19.83,19.78,19.79,264400.0,6.45,6.4533,6.437,6.4403,264400.0
2006-09-12 13:55:00,19.79,19.84,19.78,19.82,88000.0,6.4403,6.4565,6.437,6.45,88000.0
2006-09-12 14:00:00,19.82,19.82,19.79,19.8,46000.0,6.45,6.45,6.4403,6.4435,46000.0
2006-09-12 14:05:00,19.8,19.83,19.78,19.79,65200.0,6.4435,6.4533,6.437,6.4403,65200.0
2006-09-12 14:10:00,19.79,19.79,19.76,19.76,71200.0,6.4403,6.4403,6.4305,6.4305,71200.0
2006-09-12 14:15:00,19.76,19.81,19.76,19.8,139600.0,6.4305,6.4468,6.4305,6.4435,139600.0
2006-09-12 14:20:00,19.79,19.8,19.76,19.77,153600.0,6.4403,6.4435,6.4305,6.4337,153600.0
2006-09-12 14:25:00,19.77,19.83,19.77,19.81,110000.0,6.4337,6.4533,6.4337,6.4468,110000.0
2006-09-12 14:30:00,19.81,19.86,19.81,19.85,101200.0,6.4468,6.463,6.4468,6.4598,101200.0
2006-09-12 14:35:00,19.86,19.89,19.83,19.86,113200.0,6.463,6.4728,6.4533,6.463,113200.0
2006-09-12 14:40:00,19.86,19.88,19.84,19.86,146800.0,6.463,6.4695,6.4565,6.463,146800.0
2006-09-12 14:45:00,19.88,19.98,19.87,19.96,123600.0,6.4695,6.5021,6.4663,6.4956,123600.0
2006-09-12 14:50:00,19.96,20.07,19.96,20.02,255600.0,6.4956,6.5314,6.4956,6.5151,255600.0
2006-09-12 14:55:00,20.02,20.09,20.0,20.05,126400.0,6.5151,6.5379,6.5086,6.5249,126400.0
2006-09-12 15:00:00,20.05,20.05,19.95,19.98,196000.0,6.5249,6.5249,6.4923,6.5021,196000.0
2006-09-12 15:05:00,19.97,19.98,19.91,19.96,134800.0,6.4988,6.5021,6.4793,6.4956,134800.0
2006-09-12 15:10:00,19.96,19.98,19.88,19.98,199600.0,6.4956,6.5021,6.4695,6.5021,199600.0
2006-09-12 15:15:00,19.98,20.0,19.95,19.95,170400.0,6.5021,6.5086,6.4923,6.4923,170400.0
2006-09-12 15:20:00,19.95,19.96,19.85,19.88,188400.0,6.4923,6.4956,6.4598,6.4695,188400.0
2006-09-12 15:25:00,19.88,19.99,19.88,19.95,159200.0,6.4695,6.5053,6.4695,6.4923,159200.0
2006-09-12 15:30:00,19.95,19.98,19.93,19.97,94000.0,6.4923,6.5021,6.4858,6.4988,94000.0
2006-09-12 15:35:00,19.96,19.97,19.89,19.89,131600.0,6.4956,6.4988,6.4728,6.4728,131600.0
2006-09-12 15:40:00,19.91,19.97,19.9,19.95,104000.0,6.4793,6.4988,6.4761,6.4923,104000.0
2006-09-12 15:45:00,19.95,19.95,19.9,19.94,197200.0,6.4923,6.4923,6.4761,6.4891,197200.0
2006-09-12 15:50:00,19.95,19.96,19.89,19.89,108000.0,6.4923,6.4956,6.4728,6.4728,108000.0
2006-09-12 15:55:00,19.89,19.94,19.88,19.94,175200.0,6.4728,6.4891,6.4695,6.4891,175200.0
2006-09-13 09:30:00,20.11,20.11,19.9,20.02,522000.0,6.5444,6.5444,6.4761,6.5151,522000.0
2006-09-13 09:35:00,20.01,20.06,19.95,20.05,327200.0,6.5118,6.5281,6.4923,6.5249,327200.0
2006-09-13 09:40:00,20.02,20.15,20.0,20.11,218000.0,6.5151,6.5574,6.5086,6.5444,218000.0
2006-09-13 09:45:00,20.14,20.14,20.08,20.11,116400.0,6.5542,6.5542,6.5346,6.5444,116400.0
2006-09-13 09:50:00,20.12,20.13,20.04,20.06,122400.0,6.5476,6.5509,6.5216,6.5281,122400.0
2006-09-13 09:55:00,20.06,20.09,20.04,20.07,129600.0,6.5281,6.5379,6.5216,6.5314,129600.0
2006-09-13 10:00:00,20.07,20.07,19.98,19.98,260400.0,6.5314,6.5314,6.5021,6.5021,260400.0
2006-09-13 10:05:00,19.97,20.02,19.94,20.01,172800.0,6.4988,6.5151,6.4891,6.5118,172800.0
2006-09-13 10:10:00,20.02,20.05,20.01,20.03,143600.0,6.5151,6.5249,6.5118,6.5184,143600.0
2006-09-13 10:15:00,20.02,20.08,20.0,20.03,206400.0,6.5151,6.5346,6.5086,6.5184,206400.0
2006-09-13 10:20:00,20.03,20.12,20.03,20.1,152000.0,6.5184,6.5476,6.5184,6.5411,152000.0
2006-09-13 10:25:00,20.1,20.18,20.09,20.17,82000.0,6.5411,6.5672,6.5379,6.5639,82000.0
2006-09-13 10:30:00,20.17,20.2,20.12,20.16,446400.0,6.5639,6.5737,6.5476,6.5607,446400.0
2006-09-13 10:35:00,20.18,20.25,20.14,20.25,188800.0,6.5672,6.59,6.5542,6.59,188800.0
2006-09-13 10:40:00,20.24,20.24,20.11,20.14,181600.0,6.5867,6.5867,6.5444,6.5542,181600.0
2006-09-13 10:45:00,20.15,20.16,20.07,20.16,274000.0,6.5574,6.5607,6.5314,6.5607,274000.0
2006-09-13 10:50:00,20.16,20.24,20.13,20.24,201600.0,6.5607,6.5867,6.5509,6.5867,201600.0
2006-09-13 10:55:00,20.24,20.25,20.16,20.19,193600.0,6.5867,6.59,6.5607,6.5704,193600.0
2006-09-13 11:00:00,20.19,20.25,20.18,20.25,292000.0,6.5704,6.59,6.5672,6.59,292000.0
2006-09-13 11:05:00,20.25,20.34,20.25,20.33,153600.0,6.59,6.6192,6.59,6.616,153600.0
2006-09-13 11:10:00,20.33,20.36,20.32,20.35,96400.0,6.616,6.6257,6.6127,6.6225,96400.0
2006-09-13 11:15:00,20.35,20.35,20.29,20.3,148000.0,6.6225,6.6225,6.603,6.6062,148000.0
2006-09-13 11:20:00,20.3,20.36,20.27,20.36,150800.0,6.6062,6.6257,6.5965,6.6257,150800.0
2006-09-13 11:25:00,20.36,20.43,20.36,20.4,106800.0,6.6257,6.6485,6.6257,6.6388,106800.0
2006-09-13 11:30:00,20.4,20.47,20.4,20.42,117200.0,6.6388,6.6615,6.6388,6.6453,117200.0
2006-09-13 11:35:00,20.42,20.44,20.35,20.41,100000.0,6.6453,6.6518,6.6225,6.642,100000.0
2006-09-13 11:40:00,20.42,20.44,20.4,20.41,127600.0,6.6453,6.6518,6.6388,6.642,127600.0
2006-09-13 11:45:00,20.41,20.49,20.4,20.47,83200.0,6.642,6.6681,6.6388,6.6615,83200.0
2006-09-13 11:50:00,20.46,20.54,20.45,20.51,133600.0,6.6583,6.6843,6.655,6.6746,133600.0
2006-09-13 11:55:00,20.52,20.6,20.51,20.59,116400.0,6.6778,6.7039,6.6746,6.7006,116400.0
2006-09-13 12:00:00,20.59,20.66,20.54,20.66,167200.0,6.7006,6.7234,6.6843,6.7234,167200.0
2006-09-13 12:05:00,20.66,20.69,20.63,20.68,158800.0,6.7234,6.7331,6.7136,6.7299,158800.0
2006-09-13 12:10:00,20.69,20.72,20.68,20.71,124800.0,6.7331,6.7429,6.7299,6.7397,124800.0
2006-09-13 12:15:00,20.71,20.72,20.68,20.68,134400.0,6.7397,6.7429,6.7299,6.7299,134400.0
2006-09-13 12:20:00,20.68,20.69,20.56,20.61,222400.0,6.7299,6.7331,6.6908,6.7071,222400.0
2006-09-13 12:25:00,20.61,20.65,20.57,20.57,131200.0,6.7071,6.7201,6.6941,6.6941,131200.0
2006-09-13 12:30:00,20.57,20.65,20.57,20.63,162000.0,6.6941,6.7201,6.6941,6.7136,162000.0
2006-09-13 12:35:00,20.63,20.66,20.61,20.63,60000.0,6.7136,6.7234,6.7071,6.7136,60000.0
2006-09-13 12:40:00,20.64,20.68,20.63,20.68,77600.0,6.7169,6.7299,6.7136,6.7299,77600.0
2006-09-13 12:45:00,20.68,20.7,20.66,20.67,84000.0,6.7299,6.7364,6.7234,6.7266,84000.0
2006-09-13 12:50:00,20.66,20.67,20.64,20.65,40800.0,6.7234,6.7266,6.7169,6.7201,40800.0
2006-09-13 12:55:00,20.66,20.69,20.66,20.68,38400.0,6.7234,6.7331,6.7234,6.7299,38400.0
2006-09-13 13:00:00,20.68,20.69,20.67,20.69,31600.0,6.7299,6.7331,6.7266,6.7331,31600.0
2006-09-13 13:05:00,20.69,20.7,20.67,20.69,46800.0,6.7331,6.7364,6.7266,6.7331,46800.0
2006-09-13 13:10:00,20.7,20.73,20.69,20.72,104000.0,6.7364,6.7462,6.7331,6.7429,104000.0
2006-09-13 13:15:00,20.72,20.77,20.71,20.76,248000.0,6.7429,6.7592,6.7397,6.7559,248000.0
2006-09-13 13:20:00,20.75,20.76,20.7,20.7,118800.0,6.7527,6.7559,6.7364,6.7364,118800.0
2006-09-13 13:25:00,20.7,20.72,20.7,20.72,107600.0,6.7364,6.7429,6.7364,6.7429,107600.0
2006-09-13 13:30:00,20.71,20.73,20.69,20.73,177600.0,6.7397,6.7462,6.7331,6.7462,177600.0
2006-09-13 13:35:00,20.74,20.75,20.71,20.73,153600.0,6.7494,6.7527,6.7397,6.7462,153600.0
2006-09-13 13:40:00,20.74,20.76,20.72,20.73,98000.0,6.7494,6.7559,6.7429,6.7462,98000.0
2006-09-13 13:45:00,20.74,20.75,20.72,20.75,103600.0,6.7494,6.7527,6.7429,6.7527,103600.0
2006-09-13 13:50:00,20.75,20.84,20.75,20.78,213200.0,6.7527,6.782,6.7527,6.7624,213200.0
2006-09-13 13:55:00,20.8,20.81,20.76,20.8,108000.0,6.7689,6.7722,6.7559,6.7689,108000.0
2006-09-13 14:00:00,20.79,20.83,20.79,20.81,80400.0,6.7657,6.7787,6.7657,6.7722,80400.0
2006-09-13 14:05:00,20.81,20.82,20.73,20.73,84000.0,6.7722,6.7754,6.7462,6.7462,84000.0
2006-09-13 14:10:00,20.73,20.74,20.7,20.71,128800.0,6.7462,6.7494,6.7364,6.7397,128800.0
2006-09-13 14:15:00,20.71,20.73,20.61,20.62,104800.0,6.7397,6.7462,6.7071,6.7104,104800.0
2006-09-13 14:20:00,20.61,20.68,20.61,20.65,108000.0,6.7071,6.7299,6.7071,6.7201,108000.0
2006-09-13 14:25:00,20.66,20.68,20.63,20.68,81200.0,6.7234,6.7299,6.7136,6.7299,81200.0
2006-09-13 14:30:00,20.68,20.74,20.68,20.74,102000.0,6.7299,6.7494,6.7299,6.7494,102000.0
2006-09-13 14:35:00,20.74,20.77,20.72,20.76,106800.0,6.7494,6.7592,6.7429,6.7559,106800.0
2006-09-13 14:40:00,20.75,20.77,20.72,20.76,48800.0,6.7527,6.7592,6.7429,6.7559,48800.0
2006-09-13 14:45:00,20.76,20.8,20.76,20.79,117600.0,6.7559,6.7689,6.7559,6.7657,117600.0
2006-09-13 14:50:00,20.8,20.81,20.77,20.8,130400.0,6.7689,6.7722,6.7592,6.7689,130400.0
2006-09-13 14:55:00,20.79,20.82,20.78,20.79,119200.0,6.7657,6.7754,6.7624,6.7657,119200.0
2006-09-13 15:00:00,20.8,20.8,20.73,20.75,120400.0,6.7689,6.7689,6.7462,6.7527,120400.0
2006-09-13 15:05:00,20.75,20.76,20.68,20.69,134400.0,6.7527,6.7559,6.7299,6.7331,134400.0
2006-09-13 15:10:00,20.69,20.71,20.66,20.71,86800.0,6.7331,6.7397,6.7234,6.7397,86800.0
2006-09-13 15:15:00,20.71,20.72,20.69,20.71,56400.0,6.7397,6.7429,6.7331,6.7397,56400.0
2006-09-13 15:20:00,20.72,20.75,20.7,20.7,243600.0,6.7429,6.7527,6.7364,6.7364,243600.0
2006-09-13 15:25:00,20.71,20.72,20.65,20.71,118800.0,6.7397,6.7429,6.7201,6.7397,118800.0
2006-09-13 15:30:00,20.7,20.72,20.68,20.7,138400.0,6.7364,6.7429,6.7299,6.7364,138400.0
2006-09-13 15:35:00,20.71,20.71,20.67,20.68,127600.0,6.7397,6.7397,6.7266,6.7299,127600.0
2006-09-13 15:40:00,20.68,20.68,20.65,20.66,220400.0,6.7299,6.7299,6.7201,6.7234,220400.0
2006-09-13 15:45:00,20.65,20.65,20.6,20.6,350400.0,6.7201,6.7201,6.7039,6.7039,350400.0
2006-09-13 15:50:00,20.62,20.63,20.58,20.6,359200.0,6.7104,6.7136,6.6973,6.7039,359200.0
2006-09-13 15:55:00,20.59,20.63,20.59,20.61,384000.0,6.7006,6.7136,6.7006,6.7071,384000.0
2006-09-14 09:30:00,20.72,20.72,20.58,20.61,274400.0,6.7429,6.7429,6.6973,6.7071,274400.0
2006-09-14 09:35:00,20.61,20.63,20.52,20.53,149600.0,6.7071,6.7136,6.6778,6.6811,149600.0
2006-09-14 09:40:00,20.54,20.58,20.52,20.55,168000.0,6.6843,6.6973,6.6778,6.6876,168000.0
2006-09-14 09:45:00,20.56,20.61,20.54,20.59,62000.0,6.6908,6.7071,6.6843,6.7006,62000.0
2006-09-14 09:50:00,20.6,20.63,20.57,20.61,82000.0,6.7039,6.7136,6.6941,6.7071,82000.0
2006-09-14 09:55:00,20.6,20.7,20.6,20.6,140400.0,6.7039,6.7364,6.7039,6.7039,140400.0
2006-09-14 10:00:00,20.6,20.6,20.48,20.5,90000.0,6.7039,6.7039,6.6648,6.6713,90000.0
2006-09-14 10:05:00,20.48,20.56,20.48,20.56,147200.0,6.6648,6.6908,6.6648,6.6908,147200.0
2006-09-14 10:10:00,20.56,20.6,20.55,20.59,164800.0,6.6908,6.7039,6.6876,6.7006,164800.0
2006-09-14 10:15:00,20.59,20.7,20.59,20.68,100400.0,6.7006,6.7364,6.7006,6.7299,100400.0
2006-09-14 10:20:00,20.69,20.72,20.68,20.71,129600.0,6.7331,6.7429,6.7299,6.7397,129600.0
2006-09-14 10:25:00,20.7,20.74,20.67,20.67,85200.0,6.7364,6.7494,6.7266,6.7266,85200.0
2006-09-14 10:30:00,20.67,20.73,20.63,20.68,232800.0,6.7266,6.7462,6.7136,6.7299,232800.0
2006-09-14 10:35:00,20.69,20.7,20.54,20.54,230800.0,6.7331,6.7364,6.6843,6.6843,230800.0
2006-09-14 10:40:00,20.55,20.59,20.55,20.56,209600.0,6.6876,6.7006,6.6876,6.6908,209600.0
2006-09-14 10:45:00,20.55,20.56,20.49,20.52,226400.0,6.6876,6.6908,6.6681,6.6778,226400.0
2006-09-14 10:50:00,20.52,20.61,20.51,20.57,122000.0,6.6778,6.7071,6.6746,6.6941,122000.0
2006-09-14 10:55:00,20.57,20.6,20.54,20.58,124000.0,6.6941,6.7039,6.6843,6.6973,124000.0
2006-09-14 11:00:00,20.59,20.62,20.5,20.5,128800.0,6.7006,6.7104,6.6713,6.6713,128800.0
2006-09-14 11:05:00,20.5,20.53,20.49,20.52,146800.0,6.6713,6.6811,6.6681,6.6778,146800.0
2006-09-14 11:10:00,20.52,20.53,20.48,20.52,91600.0,6.6778,6.6811,6.6648,6.6778,91600.0
2006-09-14 11:15:00,20.52,20.59,20.51,20.59,97200.0,6.6778,6.7006,6.6746,6.7006,97200.0
2006-09-14 11:20:00,20.58,20.58,20.52,20.52,106000.0,6.6973,6.6973,6.6778,6.6778,106000.0
2006-09-14 11:25:00,20.52,20.58,20.52,20.55,260400.0,6.6778,6.6973,6.6778,6.6876,260400.0
2006-09-14 11:30:00,20.55,20.56,20.53,20.55,108400.0,6.6876,6.6908,6.6811,6.6876,108400.0
2006-09-14 11:35:00,20.55,20.59,20.53,20.58,286000.0,6.6876,6.7006,6.6811,6.6973,286000.0
2006-09-14 11:40:00,20.58,20.6,20.58,20.59,43600.0,6.6973,6.7039,6.6973,6.7006,43600.0
2006-09-14 11:45:00,20.58,20.58,20.53,20.53,93200.0,6.6973,6.6973,6.6811,6.6811,93200.0
2006-09-14 11:50:00,20.53,20.54,20.51,20.54,77200.0,6.6811,6.6843,6.6746,6.6843,77200.0
2006-09-14 11:55:00,20.55,20.56,20.53,20.54,34800.0,6.6876,6.6908,6.6811,6.6843,34800.0
2006-09-14 12:00:00,20.54,20.54,20.51,20.51,38800.0,6.6843,6.6843,6.6746,6.6746,38800.0
2006-09-14 12:05:00,20.51,20.52,20.48,20.5,106400.0,6.6746,6.6778,6.6648,6.6713,106400.0
2006-09-14 12:10:00,20.5,20.53,20.48,20.49,64400.0,6.6713,6.6811,6.6648,6.6681,64400.0
2006-09-14 12:15:00,20.49,20.5,20.44,20.5,98000.0,6.6681,6.6713,6.6518,6.6713,98000.0
2006-09-14 12:20:00,20.49,20.49,20.45,20.46,40000.0,6.6681,6.6681,6.655,6.6583,40000.0
2006-09-14 12:25:00,20.46,20.47,20.43,20.44,78400.0,6.6583,6.6615,6.6485,6.6518,78400.0
2006-09-14 12:30:00,20.44,20.45,20.4,20.4,126000.0,6.6518,6.655,6.6388,6.6388,126000.0
2006-09-14 12:35:00,20.42,20.42,20.37,20.39,190400.0,6.6453,6.6453,6.629,6.6355,190400.0
2006-09-14 12:40:00,20.39,20.42,20.38,20.4,123600.0,6.6355,6.6453,6.6323,6.6388,123600.0
2006-09-14 12:45:00,20.4,20.42,20.39,20.42,42000.0,6.6388,6.6453,6.6355,6.6453,42000.0
2006-09-14 12:50:00,20.4,20.43,20.39,20.4,36400.0,6.6388,6.6485,6.6355,6.6388,36400.0
2006-09-14 12:55:00,20.39,20.42,20.39,20.4,52400.0,6.6355,6.6453,6.6355,6.6388,52400.0
2006-09-14 13:00:00,20.42,20.42,20.35,20.36,100000.0,6.6453,6.6453,6.6225,6.6257,100000.0
2006-09-14 13:05:00,20.38,20.41,20.38,20.39,43200.0,6.6323,6.642,6.6323,6.6355,43200.0
2006-09-14 13:10:00,20.39,20.4,20.36,20.4,114400.0,6.6355,6.6388,6.6257,6.6388,114400.0
2006-09-14 13:15:00,20.4,20.41,20.38,20.4,33600.0,6.6388,6.642,6.6323,6.6388,33600.0
2006-09-14 13:20:00,20.4,20.43,20.4,20.43,144000.0,6.6388,6.6485,6.6388,6.6485,144000.0
2006-09-14 13:25:00,20.43,20.46,20.4,20.45,178000.0,6.6485,6.6583,6.6388,6.655,178000.0
2006-09-14 13:30:00,20.45,20.5,20.45,20.5,134800.0,6.655,6.6713,6.655,6.6713,134800.0
2006-09-14 13:35:00,20.5,20.5,20.48,20.48,38400.0,6.6713,6.6713,6.6648,6.6648,38400.0
2006-09-14 13:40:00,20.48,20.48,20.42,20.44,117600.0,6.6648,6.6648,6.6453,6.6518,117600.0
2006-09-14 13:45:00,20.44,20.48,20.43,20.45,26800.0,6.6518,6.6648,6.6485,6.655,26800.0
2006-09-14 13:50:00,20.44,20.45,20.43,20.44,219200.0,6.6518,6.655,6.6485,6.6518,219200.0
2006-09-14 13:55:00,20.44,20.44,20.37,20.39,159200.0,6.6518,6.6518,6.629,6.6355,159200.0
2006-09-14 14:00:00,20.39,20.39,20.31,20.32,158400.0,6.6355,6.6355,6.6095,6.6127,158400.0
2006-09-14 14:05:00,20.31,20.32,20.28,20.28,302800.0,6.6095,6.6127,6.5997,6.5997,302800.0
2006-09-14 14:10:00,20.27,20.31,20.25,20.3,154000.0,6.5965,6.6095,6.59,6.6062,154000.0
2006-09-14 14:15:00,20.3,20.32,20.29,20.31,78800.0,6.6062,6.6127,6.603,6.6095,78800.0
2006-09-14 14:20:00,20.31,20.31,20.27,20.3,83200.0,6.6095,6.6095,6.5965,6.6062,83200.0
2006-09-14 14:25:00,20.29,20.3,20.21,20.22,201600.0,6.603,6.6062,6.5769,6.5802,201600.0
2006-09-14 14:30:00,20.22,20.25,20.18,20.21,334400.0,6.5802,6.59,6.5672,6.5769,334400.0
2006-09-14 14:35:00,20.21,20.21,20.12,20.14,258000.0,6.5769,6.5769,6.5476,6.5542,258000.0
2006-09-14 14:40:00,20.14,20.15,20.09,20.1,255200.0,6.5542,6.5574,6.5379,6.5411,255200.0
2006-09-14 14:45:00,20.1,20.11,20.08,20.09,243200.0,6.5411,6.5444,6.5346,6.5379,243200.0
2006-09-14 14:50:00,20.09,20.14,20.06,20.07,396400.0,6.5379,6.5542,6.5281,6.5314,396400.0
2006-09-14 14:55:00,20.07,20.08,20.02,20.03,138800.0,6.5314,6.5346,6.5151,6.5184,138800.0
2006-09-14 15:00:00,20.03,20.03,19.96,19.97,1598000.0,6.5184,6.5184,6.4956,6.4988,1598000.0
2006-09-14 15:05:00,19.97,20.02,19.95,20.02,525200.0,6.4988,6.5151,6.4923,6.5151,525200.0
2006-09-14 15:10:00,20.02,20.06,19.98,20.03,318000.0,6.5151,6.5281,6.5021,6.5184,318000.0
2006-09-14 15:15:00,20.02,20.05,19.99,20.05,227600.0,6.5151,6.5249,6.5053,6.5249,227600.0
2006-09-14 15:20:00,20.05,20.05,20.01,20.02,116800.0,6.5249,6.5249,6.5118,6.5151,116800.0
2006-09-14 15:25:00,20.03,20.06,20.0,20.02,227200.0,6.5184,6.5281,6.5086,6.5151,227200.0
2006-09-14 15:30:00,20.01,20.06,20.0,20.0,168400.0,6.5118,6.5281,6.5086,6.5086,168400.0
2006-09-14 15:35:00,20.01,20.06,20.0,20.05,163200.0,6.5118,6.5281,6.5086,6.5249,163200.0
2006-09-14 15:40:00,20.04,20.04,19.99,20.01,264800.0,6.5216,6.5216,6.5053,6.5118,264800.0
2006-09-14 15:45:00,20.01,20.04,20.0,20.02,228800.0,6.5118,6.5216,6.5086,6.5151,228800.0
2006-09-14 15:50:00,20.02,20.03,20.0,20.02,278400.0,6.5151,6.5184,6.5086,6.5151,278400.0
2006-09-14 15:55:00,20.02,20.04,20.01,20.04,332000.0,6.5151,6.5216,6.5118,6.5216,332000.0
2006-09-15 09:30:00,20.13,20.18,20.11,20.12,353600.0,6.5509,6.5672,6.5444,6.5476,353600.0
2006-09-15 09:35:00,20.12,20.19,20.0,20.03,278000.0,6.5476,6.5704,6.5086,6.5184,278000.0
2006-09-15 09:40:00,20.03,20.09,20.02,20.03,167200.0,6.5184,6.5379,6.5151,6.5184,167200.0
2006-09-15 09:45:00,20.02,20.04,19.94,20.04,168400.0,6.5151,6.5216,6.4891,6.5216,168400.0
2006-09-15 09:50:00,20.02,20.04,19.96,20.02,242400.0,6.5151,6.5216,6.4956,6.5151,242400.0
2006-09-15 09:55:00,20.03,20.03,19.95,19.95,197200.0,6.5184,6.5184,6.4923,6.4923,197200.0
2006-09-15 10:00:00,19.96,20.0,19.93,19.94,104000.0,6.4956,6.5086,6.4858,6.4891,104000.0
2006-09-15 10:05:00,19.94,19.97,19.93,19.95,120800.0,6.4891,6.4988,6.4858,6.4923,120800.0
2006-09-15 10:10:00,19.95,20.0,19.92,19.93,130000.0,6.4923,6.5086,6.4826,6.4858,130000.0
2006-09-15 10:15:00,19.95,20.0,19.95,19.97,126000.0,6.4923,6.5086,6.4923,6.4988,126000.0
2006-09-15 10:20:00,19.97,19.98,19.94,19.95,177600.0,6.4988,6.5021,6.4891,6.4923,177600.0
2006-09-15 10:25:00,19.95,20.0,19.94,19.97,130000.0,6.4923,6.5086,6.4891,6.4988,130000.0
2006-09-15 10:30:00,19.97,19.99,19.93,19.94,108400.0,6.4988,6.5053,6.4858,6.4891,108400.0
2006-09-15 10:35:00,19.93,19.97,19.93,19.95,117600.0,6.4858,6.4988,6.4858,6.4923,117600.0
2006-09-15 10:40:00,19.94,19.97,19.92,19.96,111200.0,6.4891,6.4988,6.4826,6.4956,111200.0
2006-09-15 10:45:00,19.97,19.97,19.95,19.96,123200.0,6.4988,6.4988,6.4923,6.4956,123200.0
2006-09-15 10:50:00,19.96,19.96,19.92,19.95,201600.0,6.4956,6.4956,6.4826,6.4923,201600.0
2006-09-15 10:55:00,19.95,19.97,19.94,19.97,203600.0,6.4923,6.4988,6.4891,6.4988,203600.0
2006-09-15 11:00:00,19.97,20.0,19.96,20.0,413200.0,6.4988,6.5086,6.4956,6.5086,413200.0
2006-09-15 11:05:00,20.0,20.03,19.98,19.99,339200.0,6.5086,6.5184,6.5021,6.5053,339200.0
2006-09-15 11:10:00,19.98,19.98,19.91,19.91,204400.0,6.5021,6.5021,6.4793,6.4793,204400.0
2006-09-15 11:15:00,19.9,19.93,19.84,19.84,641200.0,6.4761,6.4858,6.4565,6.4565,641200.0
2006-09-15 11:20:00,19.84,19.84,19.79,19.81,220800.0,6.4565,6.4565,6.4403,6.4468,220800.0
2006-09-15 11:25:00,19.81,19.88,19.79,19.8,262800.0,6.4468,6.4695,6.4403,6.4435,262800.0
2006-09-15 11:30:00,19.8,19.85,19.79,19.82,236000.0,6.4435,6.4598,6.4403,6.45,236000.0
2006-09-15 11:35:00,19.82,19.82,19.77,19.78,284000.0,6.45,6.45,6.4337,6.437,284000.0
2006-09-15 11:40:00,19.77,19.78,19.73,19.75,170000.0,6.4337,6.437,6.4207,6.4272,170000.0
2006-09-15 11:45:00,19.76,19.77,19.74,19.75,131600.0,6.4305,6.4337,6.424,6.4272,131600.0
2006-09-15 11:50:00,19.75,19.77,19.74,19.75,261200.0,6.4272,6.4337,6.424,6.4272,261200.0
2006-09-15 11:55:00,19.74,19.75,19.74,19.75,216400.0,6.424,6.4272,6.424,6.4272,216400.0
2006-09-15 12:00:00,19.75,19.75,19.67,19.67,113200.0,6.4272,6.4272,6.4012,6.4012,113200.0
2006-09-15 12:05:00,19.68,19.73,19.66,19.71,73600.0,6.4045,6.4207,6.3979,6.4142,73600.0
2006-09-15 12:10:00,19.71,19.75,19.71,19.74,56800.0,6.4142,6.4272,6.4142,6.424,56800.0
2006-09-15 12:15:00,19.74,19.75,19.69,19.69,94000.0,6.424,6.4272,6.4077,6.4077,94000.0
2006-09-15 12:20:00,19.68,19.69,19.63,19.65,216400.0,6.4045,6.4077,6.3882,6.3947,216400.0
2006-09-15 12:25:00,19.64,19.65,19.63,19.64,143600.0,6.3914,6.3947,6.3882,6.3914,143600.0
2006-09-15 12:30:00,19.63,19.68,19.63,19.64,154000.0,6.3882,6.4045,6.3882,6.3914,154000.0
2006-09-15 12:35:00,19.64,19.65,19.58,19.6,254000.0,6.3914,6.3947,6.3719,6.3784,254000.0
2006-09-15 12:40:00,19.6,19.61,19.56,19.58,311600.0,6.3784,6.3817,6.3654,6.3719,311600.0
2006-09-15 12:45:00,19.58,19.68,19.58,19.68,272400.0,6.3719,6.4045,6.3719,6.4045,272400.0
2006-09-15 12:50:00,19.68,19.76,19.67,19.73,140000.0,6.4045,6.4305,6.4012,6.4207,140000.0
2006-09-15 12:55:00,19.72,19.75,19.7,19.71,90800.0,6.4175,6.4272,6.411,6.4142,90800.0
2006-09-15 13:00:00,19.71,19.77,19.71,19.75,108000.0,6.4142,6.4337,6.4142,6.4272,108000.0
2006-09-15 13:05:00,19.75,19.78,19.73,19.75,342800.0,6.4272,6.437,6.4207,6.4272,342800.0
2006-09-15 13:10:00,19.75,19.8,19.74,19.77,506800.0,6.4272,6.4435,6.424,6.4337,506800.0
2006-09-15 13:15:00,19.76,19.76,19.72,19.74,313200.0,6.4305,6.4305,6.4175,6.424,313200.0
2006-09-15 13:20:00,19.73,19.75,19.73,19.74,124400.0,6.4207,6.4272,6.4207,6.424,124400.0
2006-09-15 13:25:00,19.74,19.75,19.69,19.71,87200.0,6.424,6.4272,6.4077,6.4142,87200.0
2006-09-15 13:30:00,19.71,19.75,19.71,19.73,115600.0,6.4142,6.4272,6.4142,6.4207,115600.0
2006-09-15 13:35:00,19.73,19.75,19.73,19.75,216400.0,6.4207,6.4272,6.4207,6.4272,216400.0
2006-09-15 13:40:00,19.75,19.76,19.73,19.74,126400.0,6.4272,6.4305,6.4207,6.424,126400.0
2006-09-15 13:45:00,19.74,19.76,19.73,19.75,168000.0,6.424,6.4305,6.4207,6.4272,168000.0
2006-09-15 13:50:00,19.75,19.8,19.75,19.76,614400.0,6.4272,6.4435,6.4272,6.4305,614400.0
2006-09-15 13:55:00,19.75,19.78,19.75,19.75,102400.0,6.4272,6.437,6.4272,6.4272,102400.0
2006-09-15 14:00:00,19.75,19.79,19.75,19.79,73200.0,6.4272,6.4403,6.4272,6.4403,73200.0
2006-09-15 14:05:00,19.79,19.81,19.77,19.78,176400.0,6.4403,6.4468,6.4337,6.437,176400.0
2006-09-15 14:10:00,19.78,19.82,19.78,19.79,160800.0,6.437,6.45,6.437,6.4403,160800.0
2006-09-15 14:15:00,19.78,19.78,19.75,19.76,52400.0,6.437,6.437,6.4272,6.4305,52400.0
2006-09-15 14:20:00,19.76,19.77,19.73,19.74,208800.0,6.4305,6.4337,6.4207,6.424,208800.0
2006-09-15 14:25:00,19.73,19.75,19.71,19.72,57600.0,6.4207,6.4272,6.4142,6.4175,57600.0
2006-09-15 14:30:00,19.72,19.75,19.7,19.73,72000.0,6.4175,6.4272,6.411,6.4207,72000.0
2006-09-15 14:35:00,19.73,19.78,19.72,19.76,104400.0,6.4207,6.437,6.4175,6.4305,104400.0
2006-09-15 14:40:00,19.76,19.77,19.74,19.75,74800.0,6.4305,6.4337,6.424,6.4272,74800.0
2006-09-15 14:45:00,19.75,19.75,19.71,19.73,181200.0,6.4272,6.4272,6.4142,6.4207,181200.0
2006-09-15 14:50:00,19.73,19.76,19.73,19.75,224000.0,6.4207,6.4305,6.4207,6.4272,224000.0
2006-09-15 14:55:00,19.73,19.74,19.71,19.73,105200.0,6.4207,6.424,6.4142,6.4207,105200.0
2006-09-15 15:00:00,19.72,19.74,19.71,19.74,91600.0,6.4175,6.424,6.4142,6.424,91600.0
2006-09-15 15:05:00,19.73,19.76,19.73,19.76,130000.0,6.4207,6.4305,6.4207,6.4305,130000.0
2006-09-15 15:10:00,19.76,19.79,19.75,19.78,158800.0,6.4305,6.4403,6.4272,6.437,158800.0
2006-09-15 15:15:00,19.78,19.81,19.77,19.78,228000.0,6.437,6.4468,6.4337,6.437,228000.0
2006-09-15 15:20:00,19.78,19.83,19.78,19.82,321600.0,6.437,6.4533,6.437,6.45,321600.0
2006-09-15 15:25:00,19.81,19.81,19.8,19.8,281600.0,6.4468,6.4468,6.4435,6.4435,281600.0
2006-09-15 15:30:00,19.8,19.81,19.78,19.79,100800.0,6.4435,6.4468,6.437,6.4403,100800.0
2006-09-15 15:35:00,19.79,19.8,19.78,19.78,257200.0,6.4403,6.4435,6.437,6.437,257200.0
2006-09-15 15:40:00,19.77,19.81,19.76,19.8,214000.0,6.4337,6.4468,6.4305,6.4435,214000.0
2006-09-15 15:45:00,19.8,19.85,19.8,19.81,336800.0,6.4435,6.4598,6.4435,6.4468,336800.0
2006-09-15 15:50:00,19.8,19.81,19.8,19.81,356400.0,6.4435,6.4468,6.4435,6.4468,356400.0
2006-09-15 15:55:00,19.81,19.81,19.8,19.81,381600.0,6.4468,6.4468,6.4435,6.4468,381600.0
2006-09-18 09:30:00,20.0,20.07,19.99,20.0,217600.0,6.5086,6.5314,6.5053,6.5086,217600.0
2006-09-18 09:35:00,20.01,20.1,20.01,20.06,232800.0,6.5118,6.5411,6.5118,6.5281,232800.0
2006-09-18 09:40:00,20.06,20.28,20.06,20.25,189200.0,6.5281,6.5997,6.5281,6.59,189200.0
2006-09-18 09:45:00,20.24,20.32,20.23,20.31,418000.0,6.5867,6.6127,6.5834,6.6095,418000.0
2006-09-18 09:50:00,20.31,20.37,20.27,20.36,423200.0,6.6095,6.629,6.5965,6.6257,423200.0
2006-09-18 09:55:00,20.36,20.42,20.32,20.38,236800.0,6.6257,6.6453,6.6127,6.6323,236800.0
2006-09-18 10:00:00,20.38,20.39,20.31,20.37,253200.0,6.6323,6.6355,6.6095,6.629,253200.0
2006-09-18 10:05:00,20.37,20.4,20.34,20.4,287200.0,6.629,6.6388,6.6192,6.6388,287200.0
2006-09-18 10:10:00,20.4,20.45,20.36,20.39,87200.0,6.6388,6.655,6.6257,6.6355,87200.0
2006-09-18 10:15:00,20.39,20.47,20.39,20.39,137200.0,6.6355,6.6615,6.6355,6.6355,137200.0
2006-09-18 10:20:00,20.38,20.39,20.33,20.34,179600.0,6.6323,6.6355,6.616,6.6192,179600.0
2006-09-18 10:25:00,20.34,20.35,20.23,20.25,320000.0,6.6192,6.6225,6.5834,6.59,320000.0
2006-09-18 10:30:00,20.25,20.25,20.19,20.25,118800.0,6.59,6.59,6.5704,6.59,118800.0
2006-09-18 10:35:00,20.23,20.25,20.2,20.25,48800.0,6.5834,6.59,6.5737,6.59,48800.0
2006-09-18 10:40:00,20.25,20.25,20.14,20.16,130400.0,6.59,6.59,6.5542,6.5607,130400.0
2006-09-18 10:45:00,20.18,20.21,20.09,20.12,120400.0,6.5672,6.5769,6.5379,6.5476,120400.0
2006-09-18 10:50:00,20.12,20.14,20.08,20.08,137200.0,6.5476,6.5542,6.5346,6.5346,137200.0
2006-09-18 10:55:00,20.08,20.1,20.03,20.05,197200.0,6.5346,6.5411,6.5184,6.5249,197200.0
2006-09-18 11:00:00,20.06,20.08,20.02,20.06,125200.0,6.5281,6.5346,6.5151,6.5281,125200.0
2006-09-18 11:05:00,20.06,20.07,20.02,20.07,74800.0,6.5281,6.5314,6.5151,6.5314,74800.0
2006-09-18 11:10:00,20.07,20.08,20.04,20.08,83600.0,6.5314,6.5346,6.5216,6.5346,83600.0
2006-09-18 11:15:00,20.07,20.1,20.06,20.09,91200.0,6.5314,6.5411,6.5281,6.5379,91200.0
2006-09-18 11:20:00,20.09,20.14,20.08,20.08,100800.0,6.5379,6.5542,6.5346,6.5346,100800.0
2006-09-18 11:25:00,20.08,20.12,20.08,20.11,128400.0,6.5346,6.5476,6.5346,6.5444,128400.0
2006-09-18 11:30:00,20.11,20.19,20.11,20.13,238000.0,6.5444,6.5704,6.5444,6.5509,238000.0
2006-09-18 11:35:00,20.13,20.2,20.12,20.19,62400.0,6.5509,6.5737,6.5476,6.5704,62400.0
2006-09-18 11:40:00,20.19,20.27,20.18,20.25,144000.0,6.5704,6.5965,6.5672,6.59,144000.0
2006-09-18 11:45:00,20.25,20.38,20.25,20.34,272000.0,6.59,6.6323,6.59,6.6192,272000.0
2006-09-18 11:50:00,20.34,20.41,20.34,20.41,88800.0,6.6192,6.642,6.6192,6.642,88800.0
2006-09-18 11:55:00,20.4,20.43,20.38,20.41,104400.0,6.6388,6.6485,6.6323,6.642,104400.0
2006-09-18 12:00:00,20.42,20.48,20.41,20.48,124400.0,6.6453,6.6648,6.642,6.6648,124400.0
2006-09-18 12:05:00,20.48,20.48,20.45,20.47,87200.0,6.6648,6.6648,6.655,6.6615,87200.0
2006-09-18 12:10:00,20.46,20.47,20.37,20.39,150000.0,6.6583,6.6615,6.629,6.6355,150000.0
2006-09-18 12:15:00,20.41,20.41,20.37,20.39,94800.0,6.642,6.642,6.629,6.6355,94800.0
2006-09-18 12:20:00,20.38,20.44,20.37,20.42,90400.0,6.6323,6.6518,6.629,6.6453,90400.0
2006-09-18 12:25:00,20.43,20.46,20.41,20.43,106000.0,6.6485,6.6583,6.642,6.6485,106000.0
2006-09-18 12:30:00,20.43,20.45,20.42,20.43,38800.0,6.6485,6.655,6.6453,6.6485,38800.0
2006-09-18 12:35:00,20.43,20.46,20.41,20.45,78400.0,6.6485,6.6583,6.642,6.655,78400.0
2006-09-18 12:40:00,20.46,20.48,20.44,20.45,177200.0,6.6583,6.6648,6.6518,6.655,177200.0
2006-09-18 12:45:00,20.44,20.47,20.41,20.44,77200.0,6.6518,6.6615,6.642,6.6518,77200.0
2006-09-18 12:50:00,20.44,20.52,20.44,20.5,177200.0,6.6518,6.6778,6.6518,6.6713,177200.0
2006-09-18 12:55:00,20.5,20.55,20.5,20.54,154000.0,6.6713,6.6876,6.6713,6.6843,154000.0
2006-09-18 13:00:00,20.53,20.56,20.5,20.53,136400.0,6.6811,6.6908,6.6713,6.6811,136400.0
2006-09-18 13:05:00,20.52,20.56,20.5,20.54,95600.0,6.6778,6.6908,6.6713,6.6843,95600.0
2006-09-18 13:10:00,20.53,20.58,20.51,20.58,128000.0,6.6811,6.6973,6.6746,6.6973,128000.0
2006-09-18 13:15:00,20.59,20.62,20.57,20.58,90400.0,6.7006,6.7104,6.6941,6.6973,90400.0
2006-09-18 13:20:00,20.57,20.61,20.57,20.6,93600.0,6.6941,6.7071,6.6941,6.7039,93600.0
2006-09-18 13:25:00,20.6,20.62,20.58,20.61,68800.0,6.7039,6.7104,6.6973,6.7071,68800.0
2006-09-18 13:30:00,20.61,20.61,20.53,20.53,66400.0,6.7071,6.7071,6.6811,6.6811,66400.0
2006-09-18 13:35:00,20.54,20.61,20.54,20.61,63200.0,6.6843,6.7071,6.6843,6.7071,63200.0
2006-09-18 13:40:00,20.6,20.6,20.48,20.5,100400.0,6.7039,6.7039,6.6648,6.6713,100400.0
2006-09-18 13:45:00,20.5,20.52,20.47,20.49,107600.0,6.6713,6.6778,6.6615,6.6681,107600.0
2006-09-18 13:50:00,20.49,20.5,20.47,20.49,84000.0,6.6681,6.6713,6.6615,6.6681,84000.0
2006-09-18 13:55:00,20.49,20.56,20.48,20.55,94400.0,6.6681,6.6908,6.6648,6.6876,94400.0
2006-09-18 14:00:00,20.54,20.54,20.51,20.51,41200.0,6.6843,6.6843,6.6746,6.6746,41200.0
2006-09-18 14:05:00,20.5,20.52,20.5,20.52,50800.0,6.6713,6.6778,6.6713,6.6778,50800.0
2006-09-18 14:10:00,20.5,20.52,20.49,20.51,67600.0,6.6713,6.6778,6.6681,6.6746,67600.0
2006-09-18 14:15:00,20.51,20.54,20.5,20.54,50800.0,6.6746,6.6843,6.6713,6.6843,50800.0
2006-09-18 14:20:00,20.54,20.55,20.5,20.55,53600.0,6.6843,6.6876,6.6713,6.6876,53600.0
2006-09-18 14:25:00,20.53,20.55,20.51,20.55,97600.0,6.6811,6.6876,6.6746,6.6876,97600.0
2006-09-18 14:30:00,20.55,20.55,20.5,20.5,67200.0,6.6876,6.6876,6.6713,6.6713,67200.0
2006-09-18 14:35:00,20.5,20.56,20.5,20.53,129200.0,6.6713,6.6908,6.6713,6.6811,129200.0
2006-09-18 14:40:00,20.54,20.56,20.52,20.56,103200.0,6.6843,6.6908,6.6778,6.6908,103200.0
2006-09-18 14:45:00,20.56,20.59,20.56,20.58,144400.0,6.6908,6.7006,6.6908,6.6973,144400.0
2006-09-18 14:50:00,20.59,20.61,20.59,20.6,78400.0,6.7006,6.7071,6.7006,6.7039,78400.0
2006-09-18 14:55:00,20.59,20.63,20.59,20.61,153200.0,6.7006,6.7136,6.7006,6.7071,153200.0
2006-09-18 15:00:00,20.62,20.68,20.62,20.68,192000.0,6.7104,6.7299,6.7104,6.7299,192000.0
2006-09-18 15:05:00,20.68,20.68,20.64,20.66,82000.0,6.7299,6.7299,6.7169,6.7234,82000.0
2006-09-18 15:10:00,20.65,20.65,20.61,20.62,76800.0,6.7201,6.7201,6.7071,6.7104,76800.0
2006-09-18 15:15:00,20.62,20.64,20.62,20.62,48000.0,6.7104,6.7169,6.7104,6.7104,48000.0
2006-09-18 15:20:00,20.62,20.67,20.62,20.64,136000.0,6.7104,6.7266,6.7104,6.7169,136000.0
2006-09-18 15:25:00,20.64,20.69,20.64,20.67,150400.0,6.7169,6.7331,6.7169,6.7266,150400.0
2006-09-18 15:30:00,20.66,20.68,20.61,20.61,225600.0,6.7234,6.7299,6.7071,6.7071,225600.0
2006-09-18 15:35:00,20.63,20.63,20.55,20.56,186400.0,6.7136,6.7136,6.6876,6.6908,186400.0
2006-09-18 15:40:00,20.58,20.63,20.56,20.62,186000.0,6.6973,6.7136,6.6908,6.7104,186000.0
2006-09-18 15:45:00,20.63,20.63,20.58,20.59,270800.0,6.7136,6.7136,6.6973,6.7006,270800.0
2006-09-18 15:50:00,20.57,20.6,20.55,20.59,227600.0,6.6941,6.7039,6.6876,6.7006,227600.0
2006-09-18 15:55:00,20.59,20.6,20.56,20.59,213200.0,6.7006,6.7039,6.6908,6.7006,213200.0
2006-09-19 09:30:00,20.56,20.62,20.5,20.55,290400.0,6.6908,6.7104,6.6713,6.6876,290400.0
2006-09-19 09:35:00,20.55,20.55,20.42,20.44,254000.0,6.6876,6.6876,6.6453,6.6518,254000.0
2006-09-19 09:40:00,20.43,20.49,20.41,20.48,235600.0,6.6485,6.6681,6.642,6.6648,235600.0
2006-09-19 09:45:00,20.5,20.54,20.49,20.51,145200.0,6.6713,6.6843,6.6681,6.6746,145200.0
2006-09-19 09:50:00,20.52,20.57,20.5,20.5,108000.0,6.6778,6.6941,6.6713,6.6713,108000.0
2006-09-19 09:55:00,20.52,20.53,20.45,20.48,150800.0,6.6778,6.6811,6.655,6.6648,150800.0
2006-09-19 10:00:00,20.48,20.54,20.47,20.51,164400.0,6.6648,6.6843,6.6615,6.6746,164400.0
2006-09-19 10:05:00,20.53,20.53,20.45,20.5,204800.0,6.6811,6.6811,6.655,6.6713,204800.0
2006-09-19 10:10:00,20.5,20.6,20.47,20.58,174400.0,6.6713,6.7039,6.6615,6.6973,174400.0
2006-09-19 10:15:00,20.57,20.58,20.53,20.53,243600.0,6.6941,6.6973,6.6811,6.6811,243600.0
2006-09-19 10:20:00,20.54,20.6,20.52,20.58,121200.0,6.6843,6.7039,6.6778,6.6973,121200.0
2006-09-19 10:25:00,20.58,20.61,20.56,20.61,63600.0,6.6973,6.7071,6.6908,6.7071,63600.0
2006-09-19 10:30:00,20.6,20.63,20.58,20.61,94000.0,6.7039,6.7136,6.6973,6.7071,94000.0
2006-09-19 10:35:00,20.6,20.62,20.57,20.58,69600.0,6.7039,6.7104,6.6941,6.6973,69600.0
2006-09-19 10:40:00,20.58,20.59,20.53,20.55,90800.0,6.6973,6.7006,6.6811,6.6876,90800.0
2006-09-19 10:45:00,20.55,20.6,20.55,20.55,104800.0,6.6876,6.7039,6.6876,6.6876,104800.0
2006-09-19 10:50:00,20.56,20.59,20.51,20.51,88800.0,6.6908,6.7006,6.6746,6.6746,88800.0
2006-09-19 10:55:00,20.51,20.54,20.51,20.53,98400.0,6.6746,6.6843,6.6746,6.6811,98400.0
2006-09-19 11:00:00,20.53,20.57,20.52,20.57,121600.0,6.6811,6.6941,6.6778,6.6941,121600.0
2006-09-19 11:05:00,20.57,20.6,20.54,20.56,88000.0,6.6941,6.7039,6.6843,6.6908,88000.0
2006-09-19 11:10:00,20.57,20.6,20.49,20.49,74400.0,6.6941,6.7039,6.6681,6.6681,74400.0
2006-09-19 11:15:00,20.49,20.51,20.48,20.48,91200.0,6.6681,6.6746,6.6648,6.6648,91200.0
2006-09-19 11:20:00,20.48,20.5,20.46,20.47,141600.0,6.6648,6.6713,6.6583,6.6615,141600.0
2006-09-19 11:25:00,20.47,20.47,20.34,20.34,182000.0,6.6615,6.6615,6.6192,6.6192,182000.0
2006-09-19 11:30:00,20.35,20.35,20.27,20.3,128400.0,6.6225,6.6225,6.5965,6.6062,128400.0
2006-09-19 11:35:00,20.29,20.3,20.17,20.18,126800.0,6.603,6.6062,6.5639,6.5672,126800.0
2006-09-19 11:40:00,20.2,20.23,20.18,20.22,138000.0,6.5737,6.5834,6.5672,6.5802,138000.0
2006-09-19 11:45:00,20.22,20.22,20.15,20.17,112800.0,6.5802,6.5802,6.5574,6.5639,112800.0
2006-09-19 11:50:00,20.17,20.17,20.13,20.15,176400.0,6.5639,6.5639,6.5509,6.5574,176400.0
2006-09-19 11:55:00,20.16,20.19,20.12,20.18,145600.0,6.5607,6.5704,6.5476,6.5672,145600.0
2006-09-19 12:00:00,20.19,20.23,20.15,20.16,183200.0,6.5704,6.5834,6.5574,6.5607,183200.0
2006-09-19 12:05:00,20.17,20.18,20.11,20.11,114000.0,6.5639,6.5672,6.5444,6.5444,114000.0
2006-09-19 12:10:00,20.12,20.15,20.1,20.14,85600.0,6.5476,6.5574,6.5411,6.5542,85600.0
2006-09-19 12:15:00,20.13,20.14,20.09,20.1,39600.0,6.5509,6.5542,6.5379,6.5411,39600.0
2006-09-19 12:20:00,20.08,20.13,20.08,20.09,73600.0,6.5346,6.5509,6.5346,6.5379,73600.0
2006-09-19 12:25:00,20.1,20.11,20.05,20.09,61600.0,6.5411,6.5444,6.5249,6.5379,61600.0
2006-09-19 12:30:00,20.09,20.16,20.09,20.15,68800.0,6.5379,6.5607,6.5379,6.5574,68800.0
2006-09-19 12:35:00,20.15,20.2,20.15,20.18,161600.0,6.5574,6.5737,6.5574,6.5672,161600.0
2006-09-19 12:40:00,20.18,20.18,20.14,20.17,150000.0,6.5672,6.5672,6.5542,6.5639,150000.0
2006-09-19 12:45:00,20.17,20.17,20.14,20.14,46000.0,6.5639,6.5639,6.5542,6.5542,46000.0
2006-09-19 12:50:00,20.14,20.14,20.09,20.1,95200.0,6.5542,6.5542,6.5379,6.5411,95200.0
2006-09-19 12:55:00,20.1,20.11,20.06,20.09,80400.0,6.5411,6.5444,6.5281,6.5379,80400.0
2006-09-19 13:00:00,20.09,20.09,20.01,20.03,174000.0,6.5379,6.5379,6.5118,6.5184,174000.0
2006-09-19 13:05:00,20.04,20.04,20.01,20.02,128400.0,6.5216,6.5216,6.5118,6.5151,128400.0
2006-09-19 13:10:00,20.02,20.03,20.0,20.0,184400.0,6.5151,6.5184,6.5086,6.5086,184400.0
2006-09-19 13:15:00,20.0,20.0,19.98,20.0,192800.0,6.5086,6.5086,6.5021,6.5086,192800.0
2006-09-19 13:20:00,19.99,19.99,19.97,19.98,100400.0,6.5053,6.5053,6.4988,6.5021,100400.0
2006-09-19 13:25:00,19.99,20.0,19.97,19.98,117600.0,6.5053,6.5086,6.4988,6.5021,117600.0
2006-09-19 13:30:00,19.98,19.99,19.96,19.98,128800.0,6.5021,6.5053,6.4956,6.5021,128800.0
2006-09-19 13:35:00,19.98,19.99,19.94,19.96,130000.0,6.5021,6.5053,6.4891,6.4956,130000.0
2006-09-19 13:40:00,19.97,19.97,19.93,19.96,96000.0,6.4988,6.4988,6.4858,6.4956,96000.0
2006-09-19 13:45:00,19.94,19.97,19.94,19.97,84800.0,6.4891,6.4988,6.4891,6.4988,84800.0
2006-09-19 13:50:00,19.97,19.97,19.94,19.95,91200.0,6.4988,6.4988,6.4891,6.4923,91200.0
2006-09-19 13:55:00,19.96,19.97,19.93,19.95,137600.0,6.4956,6.4988,6.4858,6.4923,137600.0
2006-09-19 14:00:00,19.95,19.98,19.93,19.97,121200.0,6.4923,6.5021,6.4858,6.4988,121200.0
2006-09-19 14:05:00,19.97,20.0,19.97,19.98,144400.0,6.4988,6.5086,6.4988,6.5021,144400.0
2006-09-19 14:10:00,19.98,20.0,19.97,19.97,86800.0,6.5021,6.5086,6.4988,6.4988,86800.0
2006-09-19 14:15:00,19.98,19.98,19.95,19.97,234000.0,6.5021,6.5021,6.4923,6.4988,234000.0
2006-09-19 14:20:00,19.96,19.99,19.95,19.97,245200.0,6.4956,6.5053,6.4923,6.4988,245200.0
2006-09-19 14:25:00,19.97,19.97,19.94,19.95,176400.0,6.4988,6.4988,6.4891,6.4923,176400.0
2006-09-19 14:30:00,19.95,19.96,19.94,19.95,75600.0,6.4923,6.4956,6.4891,6.4923,75600.0
2006-09-19 14:35:00,19.96,19.96,19.95,19.95,378400.0,6.4956,6.4956,6.4923,6.4923,378400.0
2006-09-19 14:40:00,19.95,19.97,19.95,19.96,178400.0,6.4923,6.4988,6.4923,6.4956,178400.0
2006-09-19 14:45:00,19.96,19.97,19.95,19.96,138000.0,6.4956,6.4988,6.4923,6.4956,138000.0
2006-09-19 14:50:00,19.96,19.96,19.93,19.94,148400.0,6.4956,6.4956,6.4858,6.4891,148400.0
2006-09-19 14:55:00,19.94,19.96,19.93,19.95,133600.0,6.4891,6.4956,6.4858,6.4923,133600.0
2006-09-19 15:00:00,19.92,19.96,19.91,19.96,69600.0,6.4826,6.4956,6.4793,6.4956,69600.0
2006-09-19 15:05:00,19.95,19.98,19.93,19.98,64800.0,6.4923,6.5021,6.4858,6.5021,64800.0
2006-09-19 15:10:00,19.95,20.0,19.95,20.0,180800.0,6.4923,6.5086,6.4923,6.5086,180800.0
2006-09-19 15:15:00,20.0,20.02,19.96,19.98,188400.0,6.5086,6.5151,6.4956,6.5021,188400.0
2006-09-19 15:20:00,19.98,20.0,19.95,19.98,134000.0,6.5021,6.5086,6.4923,6.5021,134000.0
2006-09-19 15:25:00,19.98,20.02,19.96,19.99,77600.0,6.5021,6.5151,6.4956,6.5053,77600.0
2006-09-19 15:30:00,19.99,20.04,19.99,20.02,198800.0,6.5053,6.5216,6.5053,6.5151,198800.0
2006-09-19 15:35:00,20.02,20.03,19.98,20.02,270000.0,6.5151,6.5184,6.5021,6.5151,270000.0
2006-09-19 15:40:00,20.02,20.05,20.0,20.04,116000.0,6.5151,6.5249,6.5086,6.5216,116000.0
2006-09-19 15:45:00,20.04,20.1,20.04,20.06,186400.0,6.5216,6.5411,6.5216,6.5281,186400.0
2006-09-19 15:50:00,20.06,20.07,20.04,20.04,189200.0,6.5281,6.5314,6.5216,6.5216,189200.0
2006-09-19 15:55:00,20.03,20.06,20.01,20.04,250000.0,6.5184,6.5281,6.5118,6.5216,250000.0
2006-09-20 09:30:00,19.95,20.04,19.95,20.0,206000.0,6.4923,6.5216,6.4923,6.5086,206000.0
2006-09-20 09:35:00,20.0,20.09,19.98,20.05,159200.0,6.5086,6.5379,6.5021,6.5249,159200.0
2006-09-20 09:40:00,20.08,20.08,20.03,20.08,182400.0,6.5346,6.5346,6.5184,6.5346,182400.0
2006-09-20 09:45:00,20.08,20.19,20.08,20.16,255200.0,6.5346,6.5704,6.5346,6.5607,255200.0
2006-09-20 09:50:00,20.16,20.17,20.14,20.15,214000.0,6.5607,6.5639,6.5542,6.5574,214000.0
2006-09-20 09:55:00,20.15,20.15,20.05,20.07,312800.0,6.5574,6.5574,6.5249,6.5314,312800.0
2006-09-20 10:00:00,20.06,20.08,20.03,20.04,151600.0,6.5281,6.5346,6.5184,6.5216,151600.0
2006-09-20 10:05:00,20.04,20.05,19.95,19.98,328400.0,6.5216,6.5249,6.4923,6.5021,328400.0
2006-09-20 10:10:00,19.98,20.02,19.96,20.0,273600.0,6.5021,6.5151,6.4956,6.5086,273600.0
2006-09-20 10:15:00,20.0,20.05,19.98,20.01,124000.0,6.5086,6.5249,6.5021,6.5118,124000.0
2006-09-20 10:20:00,20.01,20.06,19.99,20.06,164400.0,6.5118,6.5281,6.5053,6.5281,164400.0
2006-09-20 10:25:00,20.06,20.09,20.04,20.08,285200.0,6.5281,6.5379,6.5216,6.5346,285200.0
2006-09-20 10:30:00,20.08,20.2,20.08,20.16,254800.0,6.5346,6.5737,6.5346,6.5607,254800.0
2006-09-20 10:35:00,20.16,20.16,20.1,20.14,208000.0,6.5607,6.5607,6.5411,6.5542,208000.0
2006-09-20 10:40:00,20.14,20.15,20.06,20.11,183200.0,6.5542,6.5574,6.5281,6.5444,183200.0
2006-09-20 10:45:00,20.12,20.13,20.1,20.11,142400.0,6.5476,6.5509,6.5411,6.5444,142400.0
2006-09-20 10:50:00,20.11,20.14,20.07,20.1,150000.0,6.5444,6.5542,6.5314,6.5411,150000.0
2006-09-20 10:55:00,20.1,20.1,20.04,20.04,106000.0,6.5411,6.5411,6.5216,6.5216,106000.0
2006-09-20 11:00:00,20.03,20.04,19.99,20.0,62000.0,6.5184,6.5216,6.5053,6.5086,62000.0
2006-09-20 11:05:00,19.98,19.99,19.94,19.98,126000.0,6.5021,6.5053,6.4891,6.5021,126000.0
2006-09-20 11:10:00,19.98,19.98,19.88,19.88,158800.0,6.5021,6.5021,6.4695,6.4695,158800.0
2006-09-20 11:15:00,19.88,19.89,19.82,19.82,368800.0,6.4695,6.4728,6.45,6.45,368800.0
2006-09-20 11:20:00,19.81,19.82,19.73,19.76,272800.0,6.4468,6.45,6.4207,6.4305,272800.0
2006-09-20 11:25:00,19.76,19.82,19.73,19.81,188400.0,6.4305,6.45,6.4207,6.4468,188400.0
2006-09-20 11:30:00,19.82,19.83,19.75,19.75,256000.0,6.45,6.4533,6.4272,6.4272,256000.0
2006-09-20 11:35:00,19.75,19.78,19.74,19.74,216000.0,6.4272,6.437,6.424,6.424,216000.0
2006-09-20 11:40:00,19.75,19.8,19.75,19.8,279600.0,6.4272,6.4435,6.4272,6.4435,279600.0
2006-09-20 11:45:00,19.8,19.8,19.74,19.76,112800.0,6.4435,6.4435,6.424,6.4305,112800.0
2006-09-20 11:50:00,19.76,19.78,19.73,19.73,91600.0,6.4305,6.437,6.4207,6.4207,91600.0
2006-09-20 11:55:00,19.73,19.74,19.67,19.69,109200.0,6.4207,6.424,6.4012,6.4077,109200.0
2006-09-20 12:00:00,19.68,19.69,19.63,19.68,132400.0,6.4045,6.4077,6.3882,6.4045,132400.0
2006-09-20 12:05:00,19.68,19.74,19.66,19.73,211600.0,6.4045,6.424,6.3979,6.4207,211600.0
2006-09-20 12:10:00,19.71,19.72,19.67,19.71,168800.0,6.4142,6.4175,6.4012,6.4142,168800.0
2006-09-20 12:15:00,19.71,19.71,19.66,19.68,122400.0,6.4142,6.4142,6.3979,6.4045,122400.0
2006-09-20 12:20:00,19.68,19.7,19.66,19.66,109200.0,6.4045,6.411,6.3979,6.3979,109200.0
2006-09-20 12:25:00,19.67,19.68,19.66,19.67,93200.0,6.4012,6.4045,6.3979,6.4012,93200.0
2006-09-20 12:30:00,19.67,19.7,19.66,19.69,94000.0,6.4012,6.411,6.3979,6.4077,94000.0
2006-09-20 12:35:00,19.7,19.74,19.69,19.73,38800.0,6.411,6.424,6.4077,6.4207,38800.0
2006-09-20 12:40:00,19.72,19.73,19.71,19.71,53200.0,6.4175,6.4207,6.4142,6.4142,53200.0
2006-09-20 12:45:00,19.71,19.71,19.66,19.67,42000.0,6.4142,6.4142,6.3979,6.4012,42000.0
2006-09-20 12:50:00,19.67,19.69,19.65,19.68,174800.0,6.4012,6.4077,6.3947,6.4045,174800.0
2006-09-20 12:55:00,19.68,19.71,19.68,19.7,246000.0,6.4045,6.4142,6.4045,6.411,246000.0
2006-09-20 13:00:00,19.7,19.72,19.68,19.72,105600.0,6.411,6.4175,6.4045,6.4175,105600.0
2006-09-20 13:05:00,19.72,19.74,19.7,19.71,172400.0,6.4175,6.424,6.411,6.4142,172400.0
2006-09-20 13:10:00,19.7,19.71,19.68,19.7,134800.0,6.411,6.4142,6.4045,6.411,134800.0
2006-09-20 13:15:00,19.7,19.7,19.68,19.68,62400.0,6.411,6.411,6.4045,6.4045,62400.0
2006-09-20 13:20:00,19.69,19.69,19.67,19.68,65200.0,6.4077,6.4077,6.4012,6.4045,65200.0
2006-09-20 13:25:00,19.67,19.67,19.66,19.66,79200.0,6.4012,6.4012,6.3979,6.3979,79200.0
2006-09-20 13:30:00,19.66,19.73,19.65,19.72,200400.0,6.3979,6.4207,6.3947,6.4175,200400.0
2006-09-20 13:35:00,19.72,19.73,19.7,19.71,152800.0,6.4175,6.4207,6.411,6.4142,152800.0
2006-09-20 13:40:00,19.71,19.75,19.7,19.75,391600.0,6.4142,6.4272,6.411,6.4272,391600.0
2006-09-20 13:45:00,19.72,19.73,19.71,19.72,88800.0,6.4175,6.4207,6.4142,6.4175,88800.0
2006-09-20 13:50:00,19.72,19.74,19.7,19.71,110400.0,6.4175,6.424,6.411,6.4142,110400.0
2006-09-20 13:55:00,19.73,19.73,19.68,19.7,181200.0,6.4207,6.4207,6.4045,6.411,181200.0
2006-09-20 14:00:00,19.7,19.72,19.7,19.71,308000.0,6.411,6.4175,6.411,6.4142,308000.0
2006-09-20 14:05:00,19.71,19.72,19.68,19.7,185200.0,6.4142,6.4175,6.4045,6.411,185200.0
2006-09-20 14:10:00,19.69,19.72,19.67,19.67,166800.0,6.4077,6.4175,6.4012,6.4012,166800.0
2006-09-20 14:15:00,19.67,19.72,19.61,19.61,253200.0,6.4012,6.4175,6.3817,6.3817,253200.0
2006-09-20 14:20:00,19.61,19.64,19.55,19.56,301600.0,6.3817,6.3914,6.3622,6.3654,301600.0
2006-09-20 14:25:00,19.57,19.58,19.44,19.45,336800.0,6.3687,6.3719,6.3264,6.3296,336800.0
2006-09-20 14:30:00,19.44,19.47,19.4,19.46,356000.0,6.3264,6.3361,6.3133,6.3329,356000.0
2006-09-20 14:35:00,19.46,19.48,19.41,19.41,153200.0,6.3329,6.3394,6.3166,6.3166,153200.0
2006-09-20 14:40:00,19.41,19.43,19.34,19.36,281600.0,6.3166,6.3231,6.2938,6.3003,281600.0
2006-09-20 14:45:00,19.35,19.36,19.25,19.25,249200.0,6.2971,6.3003,6.2645,6.2645,249200.0
2006-09-20 14:50:00,19.27,19.33,19.21,19.26,471200.0,6.271,6.2906,6.2515,6.2678,471200.0
2006-09-20 14:55:00,19.27,19.33,19.26,19.3,344400.0,6.271,6.2906,6.2678,6.2808,344400.0
2006-09-20 15:00:00,19.31,19.31,19.24,19.24,338400.0,6.284,6.284,6.2613,6.2613,338400.0
2006-09-20 15:05:00,19.24,19.28,19.22,19.24,387600.0,6.2613,6.2743,6.2548,6.2613,387600.0
2006-09-20 15:10:00,19.25,19.28,19.22,19.24,106800.0,6.2645,6.2743,6.2548,6.2613,106800.0
2006-09-20 15:15:00,19.23,19.24,19.18,19.18,288400.0,6.258,6.2613,6.2417,6.2417,288400.0
2006-09-20 15:20:00,19.18,19.2,19.17,19.18,344800.0,6.2417,6.2483,6.2385,6.2417,344800.0
2006-09-20 15:25:00,19.18,19.22,19.17,19.2,298000.0,6.2417,6.2548,6.2385,6.2483,298000.0
2006-09-20 15:30:00,19.19,19.23,19.18,19.23,184400.0,6.245,6.258,6.2417,6.258,184400.0
2006-09-20 15:35:00,19.23,19.28,19.22,19.26,469200.0,6.258,6.2743,6.2548,6.2678,469200.0
2006-09-20 15:40:00,19.27,19.31,19.25,19.29,445200.0,6.271,6.284,6.2645,6.2775,445200.0
2006-09-20 15:45:00,19.29,19.33,19.28,19.32,650000.0,6.2775,6.2906,6.2743,6.2873,650000.0
2006-09-20 15:50:00,19.33,19.36,19.32,19.33,630800.0,6.2906,6.3003,6.2873,6.2906,630800.0
2006-09-20 15:55:00,19.32,19.33,19.27,19.27,482400.0,6.2873,6.2906,6.271,6.271,482400.0
2006-09-21 09:30:00,19.28,19.29,19.2,19.22,362000.0,6.2743,6.2775,6.2483,6.2548,362000.0
2006-09-21 09:35:00,19.23,19.36,19.22,19.36,372000.0,6.258,6.3003,6.2548,6.3003,372000.0
2006-09-21 09:40:00,19.34,19.36,19.26,19.28,353200.0,6.2938,6.3003,6.2678,6.2743,353200.0
2006-09-21 09:45:00,19.28,19.31,19.25,19.25,247200.0,6.2743,6.284,6.2645,6.2645,247200.0
2006-09-21 09:50:00,19.25,19.26,19.22,19.23,311600.0,6.2645,6.2678,6.2548,6.258,311600.0
2006-09-21 09:55:00,19.23,19.23,19.12,19.15,377600.0,6.258,6.258,6.2222,6.232,377600.0
2006-09-21 10:00:00,19.15,19.16,19.09,19.11,390000.0,6.232,6.2352,6.2125,6.219,390000.0
2006-09-21 10:05:00,19.11,19.14,19.08,19.13,244400.0,6.219,6.2287,6.2092,6.2255,244400.0
2006-09-21 10:10:00,19.13,19.13,19.06,19.07,205600.0,6.2255,6.2255,6.2027,6.2059,205600.0
2006-09-21 10:15:00,19.07,19.08,19.03,19.07,246800.0,6.2059,6.2092,6.1929,6.2059,246800.0
2006-09-21 10:20:00,19.07,19.11,19.07,19.11,338000.0,6.2059,6.219,6.2059,6.219,338000.0
2006-09-21 10:25:00,19.11,19.22,19.11,19.21,515200.0,6.219,6.2548,6.219,6.2515,515200.0
2006-09-21 10:30:00,19.21,19.3,19.14,19.3,787200.0,6.2515,6.2808,6.2287,6.2808,787200.0
2006-09-21 10:35:00,19.3,19.36,19.3,19.36,553200.0,6.2808,6.3003,6.2808,6.3003,553200.0
2006-09-21 10:40:00,19.36,19.36,19.29,19.34,414000.0,6.3003,6.3003,6.2775,6.2938,414000.0
2006-09-21 10:45:00,19.34,19.43,19.34,19.42,585600.0,6.2938,6.3231,6.2938,6.3198,585600.0
2006-09-21 10:50:00,19.42,19.46,19.4,19.45,294000.0,6.3198,6.3329,6.3133,6.3296,294000.0
2006-09-21 10:55:00,19.45,19.5,19.44,19.46,393600.0,6.3296,6.3459,6.3264,6.3329,393600.0
2006-09-21 11:00:00,19.46,19.54,19.43,19.54,334000.0,6.3329,6.3589,6.3231,6.3589,334000.0
2006-09-21 11:05:00,19.54,19.67,19.54,19.66,334000.0,6.3589,6.4012,6.3589,6.3979,334000.0
2006-09-21 11:10:00,19.66,19.67,19.57,19.58,279600.0,6.3979,6.4012,6.3687,6.3719,279600.0
2006-09-21 11:15:00,19.58,19.64,19.57,19.61,240400.0,6.3719,6.3914,6.3687,6.3817,240400.0
2006-09-21 11:20:00,19.59,19.6,19.5,19.5,168800.0,6.3752,6.3784,6.3459,6.3459,168800.0
2006-09-21 11:25:00,19.5,19.57,19.49,19.55,176800.0,6.3459,6.3687,6.3426,6.3622,176800.0
2006-09-21 11:30:00,19.55,19.55,19.49,19.49,154800.0,6.3622,6.3622,6.3426,6.3426,154800.0
2006-09-21 11:35:00,19.48,19.53,19.46,19.48,186800.0,6.3394,6.3556,6.3329,6.3394,186800.0
2006-09-21 11:40:00,19.48,19.49,19.41,19.43,193600.0,6.3394,6.3426,6.3166,6.3231,193600.0
2006-09-21 11:45:00,19.43,19.45,19.41,19.42,236000.0,6.3231,6.3296,6.3166,6.3198,236000.0
2006-09-21 11:50:00,19.43,19.45,19.41,19.43,235600.0,6.3231,6.3296,6.3166,6.3231,235600.0
2006-09-21 11:55:00,19.43,19.43,19.39,19.41,106800.0,6.3231,6.3231,6.3101,6.3166,106800.0
2006-09-21 12:00:00,19.41,19.41,19.29,19.35,275200.0,6.3166,6.3166,6.2775,6.2971,275200.0
2006-09-21 12:05:00,19.33,19.38,19.3,19.35,162400.0,6.2906,6.3068,6.2808,6.2971,162400.0
2006-09-21 12:10:00,19.35,19.36,19.3,19.35,221600.0,6.2971,6.3003,6.2808,6.2971,221600.0
2006-09-21 12:15:00,19.35,19.38,19.34,19.35,249600.0,6.2971,6.3068,6.2938,6.2971,249600.0
2006-09-21 12:20:00,19.35,19.36,19.28,19.28,262800.0,6.2971,6.3003,6.2743,6.2743,262800.0
2006-09-21 12:25:00,19.28,19.29,19.25,19.27,147600.0,6.2743,6.2775,6.2645,6.271,147600.0
2006-09-21 12:30:00,19.27,19.31,19.26,19.27,93200.0,6.271,6.284,6.2678,6.271,93200.0
2006-09-21 12:35:00,19.27,19.28,19.23,19.24,149600.0,6.271,6.2743,6.258,6.2613,149600.0
2006-09-21 12:40:00,19.22,19.24,19.2,19.21,244000.0,6.2548,6.2613,6.2483,6.2515,244000.0
2006-09-21 12:45:00,19.21,19.22,19.2,19.21,110000.0,6.2515,6.2548,6.2483,6.2515,110000.0
2006-09-21 12:50:00,19.21,19.21,19.17,19.18,154000.0,6.2515,6.2515,6.2385,6.2417,154000.0
2006-09-21 12:55:00,19.18,19.18,19.13,19.13,260000.0,6.2417,6.2417,6.2255,6.2255,260000.0
2006-09-21 13:00:00,19.13,19.16,19.1,19.13,222800.0,6.2255,6.2352,6.2157,6.2255,222800.0
2006-09-21 13:05:00,19.12,19.16,19.1,19.16,108400.0,6.2222,6.2352,6.2157,6.2352,108400.0
2006-09-21 13:10:00,19.17,19.19,19.16,19.19,204000.0,6.2385,6.245,6.2352,6.245,204000.0
2006-09-21 13:15:00,19.18,19.24,19.18,19.24,187600.0,6.2417,6.2613,6.2417,6.2613,187600.0
2006-09-21 13:20:00,19.24,19.3,19.24,19.29,151200.0,6.2613,6.2808,6.2613,6.2775,151200.0
2006-09-21 13:25:00,19.29,19.29,19.27,19.28,96800.0,6.2775,6.2775,6.271,6.2743,96800.0
2006-09-21 13:30:00,19.27,19.28,19.23,19.27,167600.0,6.271,6.2743,6.258,6.271,167600.0
2006-09-21 13:35:00,19.28,19.29,19.27,19.28,52000.0,6.2743,6.2775,6.271,6.2743,52000.0
2006-09-21 13:40:00,19.29,19.3,19.24,19.25,110800.0,6.2775,6.2808,6.2613,6.2645,110800.0
2006-09-21 13:45:00,19.25,19.34,19.25,19.3,54400.0,6.2645,6.2938,6.2645,6.2808,54400.0
2006-09-21 13:50:00,19.32,19.34,19.29,19.29,87600.0,6.2873,6.2938,6.2775,6.2775,87600.0
2006-09-21 13:55:00,19.3,19.31,19.28,19.31,93600.0,6.2808,6.284,6.2743,6.284,93600.0
2006-09-21 14:00:00,19.3,19.34,19.3,19.32,95200.0,6.2808,6.2938,6.2808,6.2873,95200.0
2006-09-21 14:05:00,19.33,19.4,19.32,19.38,276800.0,6.2906,6.3133,6.2873,6.3068,276800.0
2006-09-21 14:10:00,19.38,19.43,19.36,19.39,311200.0,6.3068,6.3231,6.3003,6.3101,311200.0
2006-09-21 14:15:00,19.39,19.49,19.39,19.49,140000.0,6.3101,6.3426,6.3101,6.3426,140000.0
2006-09-21 14:20:00,19.48,19.48,19.33,19.35,163600.0,6.3394,6.3394,6.2906,6.2971,163600.0
2006-09-21 14:25:00,19.34,19.38,19.33,19.33,109200.0,6.2938,6.3068,6.2906,6.2906,109200.0
2006-09-21 14:30:00,19.33,19.34,19.3,19.33,110800.0,6.2906,6.2938,6.2808,6.2906,110800.0
2006-09-21 14:35:00,19.33,19.37,19.33,19.36,93600.0,6.2906,6.3036,6.2906,6.3003,93600.0
2006-09-21 14:40:00,19.36,19.37,19.31,19.31,98000.0,6.3003,6.3036,6.284,6.284,98000.0
2006-09-21 14:45:00,19.32,19.35,19.32,19.35,119200.0,6.2873,6.2971,6.2873,6.2971,119200.0
2006-09-21 14:50:00,19.34,19.35,19.27,19.27,201600.0,6.2938,6.2971,6.271,6.271,201600.0
2006-09-21 14:55:00,19.27,19.29,19.25,19.28,184400.0,6.271,6.2775,6.2645,6.2743,184400.0
2006-09-21 15:00:00,19.28,19.34,19.25,19.3,225600.0,6.2743,6.2938,6.2645,6.2808,225600.0
2006-09-21 15:05:00,19.3,19.32,19.27,19.29,147600.0,6.2808,6.2873,6.271,6.2775,147600.0
2006-09-21 15:10:00,19.28,19.31,19.27,19.31,288000.0,6.2743,6.284,6.271,6.284,288000.0
2006-09-21 15:15:00,19.3,19.34,19.3,19.31,172400.0,6.2808,6.2938,6.2808,6.284,172400.0
2006-09-21 15:20:00,19.32,19.32,19.28,19.29,61600.0,6.2873,6.2873,6.2743,6.2775,61600.0
2006-09-21 15:25:00,19.3,19.47,19.29,19.32,206400.0,6.2808,6.3361,6.2775,6.2873,206400.0
2006-09-21 15:30:00,19.3,19.37,19.3,19.34,148400.0,6.2808,6.3036,6.2808,6.2938,148400.0
2006-09-21 15:35:00,19.34,19.35,19.29,19.3,118000.0,6.2938,6.2971,6.2775,6.2808,118000.0
2006-09-21 15:40:00,19.3,19.33,19.23,19.26,360800.0,6.2808,6.2906,6.258,6.2678,360800.0
2006-09-21 15:45:00,19.26,19.26,19.21,19.23,416400.0,6.2678,6.2678,6.2515,6.258,416400.0
2006-09-21 15:50:00,19.23,19.24,19.21,19.22,408800.0,6.258,6.2613,6.2515,6.2548,408800.0
2006-09-21 15:55:00,19.22,19.25,19.21,19.21,383200.0,6.2548,6.2645,6.2515,6.2515,383200.0
2006-09-22 09:30:00,19.33,19.36,19.17,19.23,212400.0,6.2906,6.3003,6.2385,6.258,212400.0
2006-09-22 09:35:00,19.21,19.21,19.1,19.13,167200.0,6.2515,6.2515,6.2157,6.2255,167200.0
2006-09-22 09:40:00,19.11,19.14,19.09,19.09,123600.0,6.219,6.2287,6.2125,6.2125,123600.0
2006-09-22 09:45:00,19.1,19.16,19.1,19.14,310800.0,6.2157,6.2352,6.2157,6.2287,310800.0
2006-09-22 09:50:00,19.14,19.14,19.11,19.13,160400.0,6.2287,6.2287,6.219,6.2255,160400.0
2006-09-22 09:55:00,19.14,19.15,19.1,19.13,159200.0,6.2287,6.232,6.2157,6.2255,159200.0
2006-09-22 10:00:00,19.13,19.13,19.03,19.04,276400.0,6.2255,6.2255,6.1929,6.1962,276400.0
2006-09-22 10:05:00,19.04,19.08,19.0,19.0,264400.0,6.1962,6.2092,6.1832,6.1832,264400.0
2006-09-22 10:10:00,19.02,19.06,18.98,19.03,136000.0,6.1897,6.2027,6.1767,6.1929,136000.0
2006-09-22 10:15:00,19.03,19.03,18.95,18.98,238000.0,6.1929,6.1929,6.1669,6.1767,238000.0
2006-09-22 10:20:00,18.98,19.04,18.97,19.01,199200.0,6.1767,6.1962,6.1734,6.1864,199200.0
2006-09-22 10:25:00,19.0,19.02,18.97,19.0,334800.0,6.1832,6.1897,6.1734,6.1832,334800.0
2006-09-22 10:30:00,19.0,19.03,19.0,19.03,166000.0,6.1832,6.1929,6.1832,6.1929,166000.0
2006-09-22 10:35:00,19.01,19.01,18.98,19.0,211600.0,6.1864,6.1864,6.1767,6.1832,211600.0
2006-09-22 10:40:00,19.0,19.06,19.0,19.06,215600.0,6.1832,6.2027,6.1832,6.2027,215600.0
2006-09-22 10:45:00,19.04,19.07,19.02,19.06,127600.0,6.1962,6.2059,6.1897,6.2027,127600.0
2006-09-22 10:50:00,19.07,19.08,19.04,19.05,86000.0,6.2059,6.2092,6.1962,6.1994,86000.0
2006-09-22 10:55:00,19.04,19.06,19.04,19.05,48000.0,6.1962,6.2027,6.1962,6.1994,48000.0
2006-09-22 11:00:00,19.05,19.06,19.02,19.06,134000.0,6.1994,6.2027,6.1897,6.2027,134000.0
2006-09-22 11:05:00,19.06,19.18,19.05,19.18,231600.0,6.2027,6.2417,6.1994,6.2417,231600.0
2006-09-22 11:10:00,19.21,19.25,19.18,19.2,290000.0,6.2515,6.2645,6.2417,6.2483,290000.0
2006-09-22 11:15:00,19.19,19.2,19.1,19.13,98400.0,6.245,6.2483,6.2157,6.2255,98400.0
2006-09-22 11:20:00,19.12,19.16,19.11,19.16,75200.0,6.2222,6.2352,6.219,6.2352,75200.0
2006-09-22 11:25:00,19.16,19.17,19.12,19.12,76800.0,6.2352,6.2385,6.2222,6.2222,76800.0
2006-09-22 11:30:00,19.11,19.17,19.11,19.17,125600.0,6.219,6.2385,6.219,6.2385,125600.0
2006-09-22 11:35:00,19.17,19.2,19.16,19.19,120800.0,6.2385,6.2483,6.2352,6.245,120800.0
2006-09-22 11:40:00,19.18,19.2,19.16,19.16,125600.0,6.2417,6.2483,6.2352,6.2352,125600.0
2006-09-22 11:45:00,19.15,19.18,19.14,19.17,186400.0,6.232,6.2417,6.2287,6.2385,186400.0
2006-09-22 11:50:00,19.18,19.18,19.14,19.15,156800.0,6.2417,6.2417,6.2287,6.232,156800.0
2006-09-22 11:55:00,19.16,19.21,19.15,19.21,114800.0,6.2352,6.2515,6.232,6.2515,114800.0
2006-09-22 12:00:00,19.21,19.22,19.14,19.16,79600.0,6.2515,6.2548,6.2287,6.2352,79600.0
2006-09-22 12:05:00,19.16,19.16,19.13,19.14,65200.0,6.2352,6.2352,6.2255,6.2287,65200.0
2006-09-22 12:10:00,19.16,19.16,19.11,19.13,126800.0,6.2352,6.2352,6.219,6.2255,126800.0
2006-09-22 12:15:00,19.11,19.17,19.11,19.15,44000.0,6.219,6.2385,6.219,6.232,44000.0
2006-09-22 12:20:00,19.15,19.18,19.15,19.17,65600.0,6.232,6.2417,6.232,6.2385,65600.0
2006-09-22 12:25:00,19.17,19.18,19.16,19.17,104400.0,6.2385,6.2417,6.2352,6.2385,104400.0
2006-09-22 12:30:00,19.17,19.17,19.11,19.11,70000.0,6.2385,6.2385,6.219,6.219,70000.0
2006-09-22 12:35:00,19.13,19.16,19.11,19.15,93600.0,6.2255,6.2352,6.219,6.232,93600.0
2006-09-22 12:40:00,19.16,19.17,19.13,19.13,15200.0,6.2352,6.2385,6.2255,6.2255,15200.0
2006-09-22 12:45:00,19.13,19.17,19.13,19.15,64000.0,6.2255,6.2385,6.2255,6.232,64000.0
2006-09-22 12:50:00,19.16,19.19,19.15,19.18,65600.0,6.2352,6.245,6.232,6.2417,65600.0
2006-09-22 12:55:00,19.18,19.19,19.17,19.18,77200.0,6.2417,6.245,6.2385,6.2417,77200.0
2006-09-22 13:00:00,19.17,19.18,19.15,19.16,100400.0,6.2385,6.2417,6.232,6.2352,100400.0
2006-09-22 13:05:00,19.16,19.16,19.13,19.13,170000.0,6.2352,6.2352,6.2255,6.2255,170000.0
2006-09-22 13:10:00,19.13,19.16,19.11,19.16,97200.0,6.2255,6.2352,6.219,6.2352,97200.0
2006-09-22 13:15:00,19.16,19.17,19.15,19.17,17200.0,6.2352,6.2385,6.232,6.2385,17200.0
2006-09-22 13:20:00,19.16,19.17,19.14,19.15,24000.0,6.2352,6.2385,6.2287,6.232,24000.0
2006-09-22 13:25:00,19.13,19.14,19.1,19.11,60000.0,6.2255,6.2287,6.2157,6.219,60000.0
2006-09-22 13:30:00,19.1,19.13,19.1,19.12,14800.0,6.2157,6.2255,6.2157,6.2222,14800.0
2006-09-22 13:35:00,19.14,19.16,19.12,19.15,77200.0,6.2287,6.2352,6.2222,6.232,77200.0
2006-09-22 13:40:00,19.15,19.15,19.11,19.11,67200.0,6.232,6.232,6.219,6.219,67200.0
2006-09-22 13:45:00,19.11,19.11,19.06,19.06,112400.0,6.219,6.219,6.2027,6.2027,112400.0
2006-09-22 13:50:00,19.06,19.09,19.02,19.06,100000.0,6.2027,6.2125,6.1897,6.2027,100000.0
2006-09-22 13:55:00,19.07,19.08,19.05,19.08,107600.0,6.2059,6.2092,6.1994,6.2092,107600.0
2006-09-22 14:00:00,19.07,19.1,19.07,19.08,46800.0,6.2059,6.2157,6.2059,6.2092,46800.0
2006-09-22 14:05:00,19.08,19.08,19.05,19.06,68000.0,6.2092,6.2092,6.1994,6.2027,68000.0
2006-09-22 14:10:00,19.05,19.07,19.02,19.07,146800.0,6.1994,6.2059,6.1897,6.2059,146800.0
2006-09-22 14:15:00,19.06,19.1,19.03,19.08,182800.0,6.2027,6.2157,6.1929,6.2092,182800.0
2006-09-22 14:20:00,19.07,19.09,19.06,19.09,35200.0,6.2059,6.2125,6.2027,6.2125,35200.0
2006-09-22 14:25:00,19.09,19.1,19.07,19.09,77600.0,6.2125,6.2157,6.2059,6.2125,77600.0
2006-09-22 14:30:00,19.1,19.1,19.07,19.08,106000.0,6.2157,6.2157,6.2059,6.2092,106000.0
2006-09-22 14:35:00,19.07,19.1,19.07,19.08,38400.0,6.2059,6.2157,6.2059,6.2092,38400.0
2006-09-22 14:40:00,19.08,19.08,19.03,19.06,90400.0,6.2092,6.2092,6.1929,6.2027,90400.0
2006-09-22 14:45:00,19.06,19.09,19.06,19.09,101200.0,6.2027,6.2125,6.2027,6.2125,101200.0
2006-09-22 14:50:00,19.09,19.11,19.09,19.1,38000.0,6.2125,6.219,6.2125,6.2157,38000.0
2006-09-22 14:55:00,19.1,19.1,19.06,19.09,23600.0,6.2157,6.2157,6.2027,6.2125,23600.0
2006-09-22 15:00:00,19.08,19.11,19.08,19.09,39600.0,6.2092,6.219,6.2092,6.2125,39600.0
2006-09-22 15:05:00,19.08,19.16,19.08,19.16,150800.0,6.2092,6.2352,6.2092,6.2352,150800.0
2006-09-22 15:10:00,19.14,19.16,19.11,19.15,52000.0,6.2287,6.2352,6.219,6.232,52000.0
2006-09-22 15:15:00,19.15,19.19,19.15,19.17,157200.0,6.232,6.245,6.232,6.2385,157200.0
2006-09-22 15:20:00,19.17,19.19,19.17,19.17,95600.0,6.2385,6.245,6.2385,6.2385,95600.0
2006-09-22 15:25:00,19.17,19.18,19.16,19.16,128000.0,6.2385,6.2417,6.2352,6.2352,128000.0
2006-09-22 15:30:00,19.16,19.17,19.14,19.15,43600.0,6.2352,6.2385,6.2287,6.232,43600.0
2006-09-22 15:35:00,19.14,19.15,19.12,19.13,54000.0,6.2287,6.232,6.2222,6.2255,54000.0
2006-09-22 15:40:00,19.14,19.16,19.11,19.13,101200.0,6.2287,6.2352,6.219,6.2255,101200.0
2006-09-22 15:45:00,19.13,19.15,19.12,19.13,95200.0,6.2255,6.232,6.2222,6.2255,95200.0
2006-09-22 15:50:00,19.13,19.14,19.13,19.13,99600.0,6.2255,6.2287,6.2255,6.2255,99600.0
2006-09-22 15:55:00,19.13,19.15,19.13,19.13,132400.0,6.2255,6.232,6.2255,6.2255,132400.0
2006-09-25 09:30:00,18.88,18.89,18.83,18.85,518800.0,6.1441,6.1474,6.1278,6.1344,518800.0
2006-09-25 09:35:00,18.85,18.85,18.79,18.79,578400.0,6.1344,6.1344,6.1148,6.1148,578400.0
2006-09-25 09:40:00,18.79,18.79,18.65,18.68,426000.0,6.1148,6.1148,6.0693,6.079,426000.0
2006-09-25 09:45:00,18.69,18.72,18.65,18.72,275600.0,6.0823,6.092,6.0693,6.092,275600.0
2006-09-25 09:50:00,18.72,18.81,18.7,18.7,210400.0,6.092,6.1213,6.0855,6.0855,210400.0
2006-09-25 09:55:00,18.7,18.72,18.66,18.66,264000.0,6.0855,6.092,6.0725,6.0725,264000.0
2006-09-25 10:00:00,18.66,18.76,18.65,18.76,307600.0,6.0725,6.1051,6.0693,6.1051,307600.0
2006-09-25 10:05:00,18.77,18.78,18.67,18.68,389600.0,6.1083,6.1116,6.0758,6.079,389600.0
2006-09-25 10:10:00,18.68,18.68,18.6,18.6,296000.0,6.079,6.079,6.053,6.053,296000.0
2006-09-25 10:15:00,18.6,18.61,18.56,18.6,138000.0,6.053,6.0562,6.04,6.053,138000.0
2006-09-25 10:20:00,18.59,18.61,18.57,18.6,126800.0,6.0497,6.0562,6.0432,6.053,126800.0
2006-09-25 10:25:00,18.6,18.61,18.55,18.55,102000.0,6.053,6.0562,6.0367,6.0367,102000.0
2006-09-25 10:30:00,18.55,18.56,18.46,18.47,354000.0,6.0367,6.04,6.0074,6.0107,354000.0
2006-09-25 10:35:00,18.45,18.55,18.45,18.53,282400.0,6.0042,6.0367,6.0042,6.0302,282400.0
2006-09-25 10:40:00,18.53,18.54,18.46,18.48,159200.0,6.0302,6.0335,6.0074,6.0139,159200.0
2006-09-25 10:45:00,18.47,18.5,18.46,18.47,252800.0,6.0107,6.0205,6.0074,6.0107,252800.0
2006-09-25 10:50:00,18.47,18.51,18.46,18.51,238800.0,6.0107,6.0237,6.0074,6.0237,238800.0
2006-09-25 10:55:00,18.51,18.57,18.5,18.57,151200.0,6.0237,6.0432,6.0205,6.0432,151200.0
2006-09-25 11:00:00,18.57,18.68,18.54,18.61,465600.0,6.0432,6.079,6.0335,6.0562,465600.0
2006-09-25 11:05:00,18.61,18.75,18.59,18.7,434800.0,6.0562,6.1018,6.0497,6.0855,434800.0
2006-09-25 11:10:00,18.7,18.71,18.65,18.71,737600.0,6.0855,6.0888,6.0693,6.0888,737600.0
2006-09-25 11:15:00,18.7,18.72,18.68,18.69,390800.0,6.0855,6.092,6.079,6.0823,390800.0
2006-09-25 11:20:00,18.7,18.73,18.68,18.73,172000.0,6.0855,6.0953,6.079,6.0953,172000.0
2006-09-25 11:25:00,18.72,18.72,18.68,18.7,122800.0,6.092,6.092,6.079,6.0855,122800.0
2006-09-25 11:30:00,18.69,18.72,18.66,18.67,213200.0,6.0823,6.092,6.0725,6.0758,213200.0
2006-09-25 11:35:00,18.68,18.68,18.66,18.67,249600.0,6.079,6.079,6.0725,6.0758,249600.0
2006-09-25 11:40:00,18.66,18.67,18.61,18.63,225200.0,6.0725,6.0758,6.0562,6.0628,225200.0
2006-09-25 11:45:00,18.63,18.65,18.56,18.57,234400.0,6.0628,6.0693,6.04,6.0432,234400.0
2006-09-25 11:50:00,18.57,18.59,18.55,18.59,117200.0,6.0432,6.0497,6.0367,6.0497,117200.0
2006-09-25 11:55:00,18.59,18.62,18.55,18.57,60800.0,6.0497,6.0595,6.0367,6.0432,60800.0
2006-09-25 12:00:00,18.56,18.58,18.53,18.54,145200.0,6.04,6.0465,6.0302,6.0335,145200.0
2006-09-25 12:05:00,18.54,18.58,18.54,18.58,164800.0,6.0335,6.0465,6.0335,6.0465,164800.0
2006-09-25 12:10:00,18.59,18.61,18.55,18.57,129600.0,6.0497,6.0562,6.0367,6.0432,129600.0
2006-09-25 12:15:00,18.58,18.6,18.56,18.58,78400.0,6.0465,6.053,6.04,6.0465,78400.0
2006-09-25 12:20:00,18.58,18.62,18.57,18.61,110400.0,6.0465,6.0595,6.0432,6.0562,110400.0
2006-09-25 12:25:00,18.61,18.64,18.61,18.61,97600.0,6.0562,6.066,6.0562,6.0562,97600.0
2006-09-25 12:30:00,18.62,18.69,18.62,18.65,86400.0,6.0595,6.0823,6.0595,6.0693,86400.0
2006-09-25 12:35:00,18.65,18.66,18.61,18.65,64000.0,6.0693,6.0725,6.0562,6.0693,64000.0
2006-09-25 12:40:00,18.65,18.65,18.62,18.65,50800.0,6.0693,6.0693,6.0595,6.0693,50800.0
2006-09-25 12:45:00,18.65,18.7,18.64,18.7,127600.0,6.0693,6.0855,6.066,6.0855,127600.0
2006-09-25 12:50:00,18.7,18.75,18.7,18.74,192000.0,6.0855,6.1018,6.0855,6.0986,192000.0
2006-09-25 12:55:00,18.74,18.84,18.74,18.84,282000.0,6.0986,6.1311,6.0986,6.1311,282000.0
2006-09-25 13:00:00,18.84,18.93,18.84,18.91,322000.0,6.1311,6.1604,6.1311,6.1539,322000.0
2006-09-25 13:05:00,18.91,18.98,18.91,18.95,383600.0,6.1539,6.1767,6.1539,6.1669,383600.0
2006-09-25 13:10:00,18.95,19.04,18.92,19.03,390000.0,6.1669,6.1962,6.1571,6.1929,390000.0
2006-09-25 13:15:00,19.05,19.07,18.99,19.0,247600.0,6.1994,6.2059,6.1799,6.1832,247600.0
2006-09-25 13:20:00,19.0,19.0,18.89,18.92,253200.0,6.1832,6.1832,6.1474,6.1571,253200.0
2006-09-25 13:25:00,18.93,18.99,18.9,18.96,278800.0,6.1604,6.1799,6.1506,6.1701,278800.0
2006-09-25 13:30:00,18.97,18.99,18.94,18.98,113600.0,6.1734,6.1799,6.1636,6.1767,113600.0
2006-09-25 13:35:00,18.98,19.06,18.98,19.04,168000.0,6.1767,6.2027,6.1767,6.1962,168000.0
2006-09-25 13:40:00,19.04,19.1,19.04,19.08,229200.0,6.1962,6.2157,6.1962,6.2092,229200.0
2006-09-25 13:45:00,19.06,19.08,19.03,19.03,129600.0,6.2027,6.2092,6.1929,6.1929,129600.0
2006-09-25 13:50:00,19.03,19.04,18.96,19.01,236800.0,6.1929,6.1962,6.1701,6.1864,236800.0
2006-09-25 13:55:00,19.01,19.05,19.0,19.03,175200.0,6.1864,6.1994,6.1832,6.1929,175200.0
2006-09-25 14:00:00,19.03,19.09,19.03,19.07,112800.0,6.1929,6.2125,6.1929,6.2059,112800.0
2006-09-25 14:05:00,19.08,19.13,19.07,19.1,200000.0,6.2092,6.2255,6.2059,6.2157,200000.0
2006-09-25 14:10:00,19.1,19.17,19.1,19.15,127200.0,6.2157,6.2385,6.2157,6.232,127200.0
2006-09-25 14:15:00,19.16,19.17,19.06,19.09,183600.0,6.2352,6.2385,6.2027,6.2125,183600.0
2006-09-25 14:20:00,19.09,19.09,19.03,19.06,284400.0,6.2125,6.2125,6.1929,6.2027,284400.0
2006-09-25 14:25:00,19.07,19.09,19.01,19.02,180400.0,6.2059,6.2125,6.1864,6.1897,180400.0
2006-09-25 14:30:00,19.02,19.06,18.99,19.04,175200.0,6.1897,6.2027,6.1799,6.1962,175200.0
2006-09-25 14:35:00,19.04,19.11,19.04,19.09,112000.0,6.1962,6.219,6.1962,6.2125,112000.0
2006-09-25 14:40:00,19.07,19.1,19.05,19.08,59200.0,6.2059,6.2157,6.1994,6.2092,59200.0
2006-09-25 14:45:00,19.08,19.1,19.05,19.09,82400.0,6.2092,6.2157,6.1994,6.2125,82400.0
2006-09-25 14:50:00,19.09,19.09,19.03,19.08,154800.0,6.2125,6.2125,6.1929,6.2092,154800.0
2006-09-25 14:55:00,19.09,19.14,19.08,19.14,132400.0,6.2125,6.2287,6.2092,6.2287,132400.0
2006-09-25 15:00:00,19.14,19.14,19.08,19.08,147600.0,6.2287,6.2287,6.2092,6.2092,147600.0
2006-09-25 15:05:00,19.08,19.14,19.08,19.1,89600.0,6.2092,6.2287,6.2092,6.2157,89600.0
2006-09-25 15:10:00,19.1,19.15,19.1,19.13,186800.0,6.2157,6.232,6.2157,6.2255,186800.0
2006-09-25 15:15:00,19.13,19.18,19.13,19.16,223200.0,6.2255,6.2417,6.2255,6.2352,223200.0
2006-09-25 15:20:00,19.16,19.18,19.14,19.16,89200.0,6.2352,6.2417,6.2287,6.2352,89200.0
2006-09-25 15:25:00,19.16,19.18,19.15,19.17,138000.0,6.2352,6.2417,6.232,6.2385,138000.0
2006-09-25 15:30:00,19.16,19.18,19.12,19.17,116800.0,6.2352,6.2417,6.2222,6.2385,116800.0
2006-09-25 15:35:00,19.17,19.21,19.16,19.19,433600.0,6.2385,6.2515,6.2352,6.245,433600.0
2006-09-25 15:40:00,19.18,19.18,19.13,19.15,254400.0,6.2417,6.2417,6.2255,6.232,254400.0
2006-09-25 15:45:00,19.13,19.14,19.1,19.13,324400.0,6.2255,6.2287,6.2157,6.2255,324400.0
2006-09-25 15:50:00,19.11,19.19,19.11,19.17,431600.0,6.219,6.245,6.219,6.2385,431600.0
2006-09-25 15:55:00,19.18,19.23,19.16,19.21,374000.0,6.2417,6.258,6.2352,6.2515,374000.0
2006-09-26 09:30:00,19.43,19.44,19.3,19.32,505600.0,6.3231,6.3264,6.2808,6.2873,505600.0
2006-09-26 09:35:00,19.31,19.36,19.3,19.36,84000.0,6.284,6.3003,6.2808,6.3003,84000.0
2006-09-26 09:40:00,19.37,19.37,19.33,19.37,128000.0,6.3036,6.3036,6.2906,6.3036,128000.0
2006-09-26 09:45:00,19.37,19.46,19.37,19.37,234000.0,6.3036,6.3329,6.3036,6.3036,234000.0
2006-09-26 09:50:00,19.37,19.43,19.36,19.38,75200.0,6.3036,6.3231,6.3003,6.3068,75200.0
2006-09-26 09:55:00,19.38,19.43,19.35,19.43,336000.0,6.3068,6.3231,6.2971,6.3231,336000.0
2006-09-26 10:00:00,19.43,19.49,19.38,19.48,282000.0,6.3231,6.3426,6.3068,6.3394,282000.0
2006-09-26 10:05:00,19.48,19.6,19.48,19.56,460800.0,6.3394,6.3784,6.3394,6.3654,460800.0
2006-09-26 10:10:00,19.55,19.67,19.55,19.63,337600.0,6.3622,6.4012,6.3622,6.3882,337600.0
2006-09-26 10:15:00,19.64,19.65,19.6,19.6,251200.0,6.3914,6.3947,6.3784,6.3784,251200.0
2006-09-26 10:20:00,19.59,19.66,19.58,19.65,242000.0,6.3752,6.3979,6.3719,6.3947,242000.0
2006-09-26 10:25:00,19.66,19.7,19.64,19.68,272000.0,6.3979,6.411,6.3914,6.4045,272000.0
2006-09-26 10:30:00,19.68,19.7,19.64,19.67,277200.0,6.4045,6.411,6.3914,6.4012,277200.0
2006-09-26 10:35:00,19.67,19.67,19.63,19.66,184000.0,6.4012,6.4012,6.3882,6.3979,184000.0
2006-09-26 10:40:00,19.67,19.7,19.64,19.69,228000.0,6.4012,6.411,6.3914,6.4077,228000.0
2006-09-26 10:45:00,19.69,19.74,19.66,19.66,305600.0,6.4077,6.424,6.3979,6.3979,305600.0
2006-09-26 10:50:00,19.66,19.66,19.6,19.64,214800.0,6.3979,6.3979,6.3784,6.3914,214800.0
2006-09-26 10:55:00,19.63,19.66,19.62,19.66,209200.0,6.3882,6.3979,6.3849,6.3979,209200.0
2006-09-26 11:00:00,19.66,19.72,19.66,19.72,126400.0,6.3979,6.4175,6.3979,6.4175,126400.0
2006-09-26 11:05:00,19.72,19.79,19.68,19.79,190800.0,6.4175,6.4403,6.4045,6.4403,190800.0
2006-09-26 11:10:00,19.79,19.86,19.78,19.85,590400.0,6.4403,6.463,6.437,6.4598,590400.0
2006-09-26 11:15:00,19.85,19.94,19.83,19.84,542400.0,6.4598,6.4891,6.4533,6.4565,542400.0
2006-09-26 11:20:00,19.84,19.89,19.84,19.87,117600.0,6.4565,6.4728,6.4565,6.4663,117600.0
2006-09-26 11:25:00,19.86,19.87,19.79,19.82,256800.0,6.463,6.4663,6.4403,6.45,256800.0
2006-09-26 11:30:00,19.82,19.88,19.82,19.84,221600.0,6.45,6.4695,6.45,6.4565,221600.0
2006-09-26 11:35:00,19.84,19.86,19.81,19.83,244000.0,6.4565,6.463,6.4468,6.4533,244000.0
2006-09-26 11:40:00,19.82,19.83,19.75,19.8,251200.0,6.45,6.4533,6.4272,6.4435,251200.0
2006-09-26 11:45:00,19.8,19.8,19.65,19.69,268400.0,6.4435,6.4435,6.3947,6.4077,268400.0
2006-09-26 11:50:00,19.69,19.77,19.69,19.77,226800.0,6.4077,6.4337,6.4077,6.4337,226800.0
2006-09-26 11:55:00,19.76,19.81,19.73,19.74,342800.0,6.4305,6.4468,6.4207,6.424,342800.0
2006-09-26 12:00:00,19.74,19.8,19.73,19.77,278800.0,6.424,6.4435,6.4207,6.4337,278800.0
2006-09-26 12:05:00,19.77,19.79,19.75,19.79,245600.0,6.4337,6.4403,6.4272,6.4403,245600.0
2006-09-26 12:10:00,19.79,19.79,19.72,19.75,208400.0,6.4403,6.4403,6.4175,6.4272,208400.0
2006-09-26 12:15:00,19.76,19.8,19.75,19.8,216800.0,6.4305,6.4435,6.4272,6.4435,216800.0
2006-09-26 12:20:00,19.8,19.82,19.78,19.79,135600.0,6.4435,6.45,6.437,6.4403,135600.0
2006-09-26 12:25:00,19.79,19.83,19.79,19.83,76000.0,6.4403,6.4533,6.4403,6.4533,76000.0
2006-09-26 12:30:00,19.82,19.82,19.77,19.78,45600.0,6.45,6.45,6.4337,6.437,45600.0
2006-09-26 12:35:00,19.78,19.8,19.76,19.77,91600.0,6.437,6.4435,6.4305,6.4337,91600.0
2006-09-26 12:40:00,19.76,19.78,19.75,19.77,66400.0,6.4305,6.437,6.4272,6.4337,66400.0
2006-09-26 12:45:00,19.76,19.79,19.74,19.78,64400.0,6.4305,6.4403,6.424,6.437,64400.0
2006-09-26 12:50:00,19.76,19.76,19.73,19.74,70000.0,6.4305,6.4305,6.4207,6.424,70000.0
2006-09-26 12:55:00,19.75,19.79,19.73,19.79,74000.0,6.4272,6.4403,6.4207,6.4403,74000.0
2006-09-26 13:00:00,19.78,19.79,19.73,19.74,25600.0,6.437,6.4403,6.4207,6.424,25600.0
2006-09-26 13:05:00,19.75,19.79,19.74,19.76,70800.0,6.4272,6.4403,6.424,6.4305,70800.0
2006-09-26 13:10:00,19.77,19.79,19.74,19.77,98000.0,6.4337,6.4403,6.424,6.4337,98000.0
2006-09-26 13:15:00,19.77,19.78,19.76,19.77,80800.0,6.4337,6.437,6.4305,6.4337,80800.0
2006-09-26 13:20:00,19.78,19.8,19.75,19.75,56000.0,6.437,6.4435,6.4272,6.4272,56000.0
2006-09-26 13:25:00,19.75,19.83,19.75,19.81,108000.0,6.4272,6.4533,6.4272,6.4468,108000.0
2006-09-26 13:30:00,19.8,19.82,19.77,19.79,129600.0,6.4435,6.45,6.4337,6.4403,129600.0
2006-09-26 13:35:00,19.8,19.82,19.78,19.79,98400.0,6.4435,6.45,6.437,6.4403,98400.0
2006-09-26 13:40:00,19.78,19.8,19.76,19.78,209200.0,6.437,6.4435,6.4305,6.437,209200.0
2006-09-26 13:45:00,19.78,19.78,19.75,19.76,151600.0,6.437,6.437,6.4272,6.4305,151600.0
2006-09-26 13:50:00,19.75,19.8,19.75,19.79,104800.0,6.4272,6.4435,6.4272,6.4403,104800.0
2006-09-26 13:55:00,19.79,19.8,19.76,19.78,246000.0,6.4403,6.4435,6.4305,6.437,246000.0
2006-09-26 14:00:00,19.78,19.81,19.76,19.79,106400.0,6.437,6.4468,6.4305,6.4403,106400.0
2006-09-26 14:05:00,19.79,19.82,19.78,19.79,88400.0,6.4403,6.45,6.437,6.4403,88400.0
2006-09-26 14:10:00,19.79,19.81,19.77,19.79,328400.0,6.4403,6.4468,6.4337,6.4403,328400.0
2006-09-26 14:15:00,19.78,19.81,19.75,19.76,192400.0,6.437,6.4468,6.4272,6.4305,192400.0
2006-09-26 14:20:00,19.76,19.78,19.75,19.77,118400.0,6.4305,6.437,6.4272,6.4337,118400.0
2006-09-26 14:25:00,19.77,19.78,19.71,19.74,113600.0,6.4337,6.437,6.4142,6.424,113600.0
2006-09-26 14:30:00,19.74,19.78,19.73,19.76,78400.0,6.424,6.437,6.4207,6.4305,78400.0
2006-09-26 14:35:00,19.76,19.77,19.73,19.73,236000.0,6.4305,6.4337,6.4207,6.4207,236000.0
2006-09-26 14:40:00,19.74,19.75,19.73,19.75,74000.0,6.424,6.4272,6.4207,6.4272,74000.0
2006-09-26 14:45:00,19.75,19.75,19.73,19.75,60800.0,6.4272,6.4272,6.4207,6.4272,60800.0
2006-09-26 14:50:00,19.75,19.78,19.75,19.77,98800.0,6.4272,6.437,6.4272,6.4337,98800.0
2006-09-26 14:55:00,19.77,19.78,19.74,19.74,75200.0,6.4337,6.437,6.424,6.424,75200.0
2006-09-26 15:00:00,19.74,19.76,19.73,19.73,77600.0,6.424,6.4305,6.4207,6.4207,77600.0
2006-09-26 15:05:00,19.74,19.77,19.74,19.75,114000.0,6.424,6.4337,6.424,6.4272,114000.0
2006-09-26 15:10:00,19.75,19.76,19.7,19.71,99200.0,6.4272,6.4305,6.411,6.4142,99200.0
2006-09-26 15:15:00,19.71,19.72,19.69,19.72,102000.0,6.4142,6.4175,6.4077,6.4175,102000.0
2006-09-26 15:20:00,19.73,19.75,19.71,19.75,68800.0,6.4207,6.4272,6.4142,6.4272,68800.0
2006-09-26 15:25:00,19.74,19.75,19.71,19.73,45600.0,6.424,6.4272,6.4142,6.4207,45600.0
2006-09-26 15:30:00,19.74,19.76,19.73,19.76,57600.0,6.424,6.4305,6.4207,6.4305,57600.0
2006-09-26 15:35:00,19.75,19.77,19.75,19.77,94400.0,6.4272,6.4337,6.4272,6.4337,94400.0
2006-09-26 15:40:00,19.76,19.78,19.75,19.75,152800.0,6.4305,6.437,6.4272,6.4272,152800.0
2006-09-26 15:45:00,19.75,19.79,19.74,19.79,300800.0,6.4272,6.4403,6.424,6.4403,300800.0
2006-09-26 15:50:00,19.79,19.82,19.77,19.78,305600.0,6.4403,6.45,6.4337,6.437,305600.0
2006-09-26 15:55:00,19.77,19.79,19.75,19.78,214400.0,6.4337,6.4403,6.4272,6.437,214400.0
2006-09-27 09:30:00,19.88,19.92,19.83,19.88,370400.0,6.4695,6.4826,6.4533,6.4695,370400.0
2006-09-27 09:35:00,19.88,19.94,19.87,19.89,390800.0,6.4695,6.4891,6.4663,6.4728,390800.0
2006-09-27 09:40:00,19.92,19.93,19.86,19.93,288800.0,6.4826,6.4858,6.463,6.4858,288800.0
2006-09-27 09:45:00,19.94,19.95,19.91,19.91,205200.0,6.4891,6.4923,6.4793,6.4793,205200.0
2006-09-27 09:50:00,19.91,19.99,19.9,19.98,324400.0,6.4793,6.5053,6.4761,6.5021,324400.0
2006-09-27 09:55:00,19.97,20.02,19.97,20.0,256400.0,6.4988,6.5151,6.4988,6.5086,256400.0
2006-09-27 10:00:00,20.0,20.11,20.0,20.06,220000.0,6.5086,6.5444,6.5086,6.5281,220000.0
2006-09-27 10:05:00,20.06,20.11,20.04,20.08,226400.0,6.5281,6.5444,6.5216,6.5346,226400.0
2006-09-27 10:10:00,20.08,20.08,20.04,20.04,151600.0,6.5346,6.5346,6.5216,6.5216,151600.0
2006-09-27 10:15:00,20.04,20.08,20.01,20.03,175200.0,6.5216,6.5346,6.5118,6.5184,175200.0
2006-09-27 10:20:00,20.03,20.12,20.01,20.11,285600.0,6.5184,6.5476,6.5118,6.5444,285600.0
2006-09-27 10:25:00,20.11,20.13,20.08,20.08,157600.0,6.5444,6.5509,6.5346,6.5346,157600.0
2006-09-27 10:30:00,20.09,20.09,19.92,19.95,384000.0,6.5379,6.5379,6.4826,6.4923,384000.0
2006-09-27 10:35:00,19.96,19.96,19.89,19.92,476400.0,6.4956,6.4956,6.4728,6.4826,476400.0
2006-09-27 10:40:00,19.93,19.98,19.86,19.87,466400.0,6.4858,6.5021,6.463,6.4663,466400.0
2006-09-27 10:45:00,19.86,19.86,19.78,19.78,299600.0,6.463,6.463,6.437,6.437,299600.0
2006-09-27 10:50:00,19.78,19.78,19.63,19.66,652000.0,6.437,6.437,6.3882,6.3979,652000.0
2006-09-27 10:55:00,19.68,19.77,19.66,19.75,367600.0,6.4045,6.4337,6.3979,6.4272,367600.0
2006-09-27 11:00:00,19.78,19.81,19.74,19.75,189200.0,6.437,6.4468,6.424,6.4272,189200.0
2006-09-27 11:05:00,19.75,19.81,19.75,19.79,121600.0,6.4272,6.4468,6.4272,6.4403,121600.0
2006-09-27 11:10:00,19.8,19.84,19.79,19.83,178400.0,6.4435,6.4565,6.4403,6.4533,178400.0
2006-09-27 11:15:00,19.82,19.89,19.82,19.88,273600.0,6.45,6.4728,6.45,6.4695,273600.0
2006-09-27 11:20:00,19.88,19.93,19.85,19.92,184000.0,6.4695,6.4858,6.4598,6.4826,184000.0
2006-09-27 11:25:00,19.92,19.98,19.9,19.91,233200.0,6.4826,6.5021,6.4761,6.4793,233200.0
2006-09-27 11:30:00,19.91,19.95,19.9,19.9,93600.0,6.4793,6.4923,6.4761,6.4761,93600.0
2006-09-27 11:35:00,19.92,19.99,19.92,19.96,113600.0,6.4826,6.5053,6.4826,6.4956,113600.0
2006-09-27 11:40:00,19.96,19.96,19.83,19.89,108400.0,6.4956,6.4956,6.4533,6.4728,108400.0
2006-09-27 11:45:00,19.89,19.92,19.85,19.92,79600.0,6.4728,6.4826,6.4598,6.4826,79600.0
2006-09-27 11:50:00,19.9,19.9,19.84,19.86,71200.0,6.4761,6.4761,6.4565,6.463,71200.0
2006-09-27 11:55:00,19.86,19.91,19.84,19.9,44400.0,6.463,6.4793,6.4565,6.4761,44400.0
2006-09-27 12:00:00,19.9,19.91,19.88,19.91,45600.0,6.4761,6.4793,6.4695,6.4793,45600.0
2006-09-27 12:05:00,19.92,19.99,19.9,19.95,176400.0,6.4826,6.5053,6.4761,6.4923,176400.0
2006-09-27 12:10:00,19.94,20.04,19.93,20.02,275600.0,6.4891,6.5216,6.4858,6.5151,275600.0
2006-09-27 12:15:00,20.03,20.11,20.01,20.11,305200.0,6.5184,6.5444,6.5118,6.5444,305200.0
2006-09-27 12:20:00,20.11,20.13,20.1,20.11,231200.0,6.5444,6.5509,6.5411,6.5444,231200.0
2006-09-27 12:25:00,20.11,20.12,20.03,20.06,194800.0,6.5444,6.5476,6.5184,6.5281,194800.0
2006-09-27 12:30:00,20.06,20.12,20.06,20.12,114000.0,6.5281,6.5476,6.5281,6.5476,114000.0
2006-09-27 12:35:00,20.1,20.17,20.09,20.16,202800.0,6.5411,6.5639,6.5379,6.5607,202800.0
2006-09-27 12:40:00,20.16,20.22,20.16,20.19,371600.0,6.5607,6.5802,6.5607,6.5704,371600.0
2006-09-27 12:45:00,20.19,20.2,20.17,20.18,86000.0,6.5704,6.5737,6.5639,6.5672,86000.0
2006-09-27 12:50:00,20.2,20.23,20.2,20.22,81600.0,6.5737,6.5834,6.5737,6.5802,81600.0
2006-09-27 12:55:00,20.22,20.23,20.19,20.22,54800.0,6.5802,6.5834,6.5704,6.5802,54800.0
2006-09-27 13:00:00,20.2,20.24,20.2,20.21,112400.0,6.5737,6.5867,6.5737,6.5769,112400.0
2006-09-27 13:05:00,20.21,20.22,20.19,20.21,74000.0,6.5769,6.5802,6.5704,6.5769,74000.0
2006-09-27 13:10:00,20.21,20.25,20.19,20.23,147600.0,6.5769,6.59,6.5704,6.5834,147600.0
2006-09-27 13:15:00,20.2,20.21,20.18,20.21,35200.0,6.5737,6.5769,6.5672,6.5769,35200.0
2006-09-27 13:20:00,20.21,20.25,20.21,20.21,46800.0,6.5769,6.59,6.5769,6.5769,46800.0
2006-09-27 13:25:00,20.21,20.21,20.17,20.2,76000.0,6.5769,6.5769,6.5639,6.5737,76000.0
2006-09-27 13:30:00,20.2,20.2,20.15,20.15,113200.0,6.5737,6.5737,6.5574,6.5574,113200.0
2006-09-27 13:35:00,20.15,20.15,20.11,20.14,98000.0,6.5574,6.5574,6.5444,6.5542,98000.0
2006-09-27 13:40:00,20.13,20.17,20.12,20.17,50400.0,6.5509,6.5639,6.5476,6.5639,50400.0
2006-09-27 13:45:00,20.17,20.19,20.15,20.18,53200.0,6.5639,6.5704,6.5574,6.5672,53200.0
2006-09-27 13:50:00,20.18,20.21,20.18,20.2,70800.0,6.5672,6.5769,6.5672,6.5737,70800.0
2006-09-27 13:55:00,20.21,20.23,20.21,20.21,69200.0,6.5769,6.5834,6.5769,6.5769,69200.0
2006-09-27 14:00:00,20.21,20.24,20.2,20.2,106400.0,6.5769,6.5867,6.5737,6.5737,106400.0
2006-09-27 14:05:00,20.2,20.29,20.2,20.29,136400.0,6.5737,6.603,6.5737,6.603,136400.0
2006-09-27 14:10:00,20.29,20.32,20.28,20.31,171200.0,6.603,6.6127,6.5997,6.6095,171200.0
2006-09-27 14:15:00,20.31,20.33,20.3,20.31,258800.0,6.6095,6.616,6.6062,6.6095,258800.0
2006-09-27 14:20:00,20.31,20.35,20.31,20.31,223600.0,6.6095,6.6225,6.6095,6.6095,223600.0
2006-09-27 14:25:00,20.32,20.35,20.31,20.34,167600.0,6.6127,6.6225,6.6095,6.6192,167600.0
2006-09-27 14:30:00,20.34,20.36,20.31,20.36,338000.0,6.6192,6.6257,6.6095,6.6257,338000.0
2006-09-27 14:35:00,20.36,20.43,20.35,20.41,453200.0,6.6257,6.6485,6.6225,6.642,453200.0
2006-09-27 14:40:00,20.41,20.44,20.35,20.35,452800.0,6.642,6.6518,6.6225,6.6225,452800.0
2006-09-27 14:45:00,20.34,20.36,20.33,20.34,276800.0,6.6192,6.6257,6.616,6.6192,276800.0
2006-09-27 14:50:00,20.34,20.36,20.32,20.33,179600.0,6.6192,6.6257,6.6127,6.616,179600.0
2006-09-27 14:55:00,20.32,20.33,20.29,20.33,150000.0,6.6127,6.616,6.603,6.616,150000.0
2006-09-27 15:00:00,20.34,20.34,20.3,20.3,101600.0,6.6192,6.6192,6.6062,6.6062,101600.0
2006-09-27 15:05:00,20.3,20.34,20.27,20.29,246400.0,6.6062,6.6192,6.5965,6.603,246400.0
2006-09-27 15:10:00,20.28,20.31,20.24,20.3,126800.0,6.5997,6.6095,6.5867,6.6062,126800.0
2006-09-27 15:15:00,20.3,20.37,20.3,20.35,261200.0,6.6062,6.629,6.6062,6.6225,261200.0
2006-09-27 15:20:00,20.35,20.38,20.35,20.36,158400.0,6.6225,6.6323,6.6225,6.6257,158400.0
2006-09-27 15:25:00,20.35,20.38,20.32,20.32,125600.0,6.6225,6.6323,6.6127,6.6127,125600.0
2006-09-27 15:30:00,20.32,20.38,20.32,20.35,174800.0,6.6127,6.6323,6.6127,6.6225,174800.0
2006-09-27 15:35:00,20.35,20.4,20.35,20.39,164000.0,6.6225,6.6388,6.6225,6.6355,164000.0
2006-09-27 15:40:00,20.39,20.42,20.38,20.4,240800.0,6.6355,6.6453,6.6323,6.6388,240800.0
2006-09-27 15:45:00,20.4,20.43,20.39,20.39,489200.0,6.6388,6.6485,6.6355,6.6355,489200.0
2006-09-27 15:50:00,20.39,20.43,20.38,20.41,498000.0,6.6355,6.6485,6.6323,6.642,498000.0
2006-09-27 15:55:00,20.41,20.43,20.4,20.41,526800.0,6.642,6.6485,6.6388,6.642,526800.0
2006-09-28 09:30:00,20.66,20.66,20.5,20.55,310800.0,6.7234,6.7234,6.6713,6.6876,310800.0
2006-09-28 09:35:00,20.55,20.6,20.54,20.55,233600.0,6.6876,6.7039,6.6843,6.6876,233600.0
2006-09-28 09:40:00,20.55,20.57,20.53,20.54,255600.0,6.6876,6.6941,6.6811,6.6843,255600.0
2006-09-28 09:45:00,20.54,20.54,20.5,20.53,205200.0,6.6843,6.6843,6.6713,6.6811,205200.0
2006-09-28 09:50:00,20.53,20.58,20.46,20.56,325600.0,6.6811,6.6973,6.6583,6.6908,325600.0
2006-09-28 09:55:00,20.58,20.58,20.52,20.56,177600.0,6.6973,6.6973,6.6778,6.6908,177600.0
2006-09-28 10:00:00,20.55,20.6,20.51,20.59,249600.0,6.6876,6.7039,6.6746,6.7006,249600.0
2006-09-28 10:05:00,20.59,20.64,20.59,20.61,258400.0,6.7006,6.7169,6.7006,6.7071,258400.0
2006-09-28 10:10:00,20.61,20.62,20.52,20.59,182400.0,6.7071,6.7104,6.6778,6.7006,182400.0
2006-09-28 10:15:00,20.59,20.64,20.56,20.62,210400.0,6.7006,6.7169,6.6908,6.7104,210400.0
2006-09-28 10:20:00,20.62,20.66,20.61,20.63,230400.0,6.7104,6.7234,6.7071,6.7136,230400.0
2006-09-28 10:25:00,20.63,20.64,20.61,20.61,148000.0,6.7136,6.7169,6.7071,6.7071,148000.0
2006-09-28 10:30:00,20.59,20.67,20.59,20.65,291600.0,6.7006,6.7266,6.7006,6.7201,291600.0
2006-09-28 10:35:00,20.65,20.68,20.63,20.64,283200.0,6.7201,6.7299,6.7136,6.7169,283200.0
2006-09-28 10:40:00,20.64,20.67,20.6,20.64,243600.0,6.7169,6.7266,6.7039,6.7169,243600.0
2006-09-28 10:45:00,20.65,20.67,20.6,20.61,218400.0,6.7201,6.7266,6.7039,6.7071,218400.0
2006-09-28 10:50:00,20.61,20.65,20.59,20.63,241200.0,6.7071,6.7201,6.7006,6.7136,241200.0
2006-09-28 10:55:00,20.63,20.66,20.63,20.65,282000.0,6.7136,6.7234,6.7136,6.7201,282000.0
2006-09-28 11:00:00,20.65,20.68,20.64,20.68,309200.0,6.7201,6.7299,6.7169,6.7299,309200.0
2006-09-28 11:05:00,20.71,20.73,20.67,20.72,422400.0,6.7397,6.7462,6.7266,6.7429,422400.0
2006-09-28 11:10:00,20.71,20.78,20.7,20.77,340000.0,6.7397,6.7624,6.7364,6.7592,340000.0
2006-09-28 11:15:00,20.78,20.83,20.76,20.83,320000.0,6.7624,6.7787,6.7559,6.7787,320000.0
2006-09-28 11:20:00,20.84,20.87,20.81,20.85,345600.0,6.782,6.7917,6.7722,6.7852,345600.0
2006-09-28 11:25:00,20.85,20.89,20.83,20.85,528000.0,6.7852,6.7982,6.7787,6.7852,528000.0
2006-09-28 11:30:00,20.85,20.86,20.84,20.85,301200.0,6.7852,6.7885,6.782,6.7852,301200.0
2006-09-28 11:35:00,20.85,20.88,20.84,20.86,118400.0,6.7852,6.795,6.782,6.7885,118400.0
2006-09-28 11:40:00,20.86,20.88,20.84,20.87,185600.0,6.7885,6.795,6.782,6.7917,185600.0
2006-09-28 11:45:00,20.88,20.9,20.85,20.89,251200.0,6.795,6.8015,6.7852,6.7982,251200.0
2006-09-28 11:50:00,20.89,20.92,20.87,20.9,399600.0,6.7982,6.808,6.7917,6.8015,399600.0
2006-09-28 11:55:00,20.9,20.96,20.9,20.94,392000.0,6.8015,6.821,6.8015,6.8145,392000.0
2006-09-28 12:00:00,20.94,20.96,20.93,20.95,409200.0,6.8145,6.821,6.8112,6.8178,409200.0
2006-09-28 12:05:00,20.95,20.99,20.94,20.99,468000.0,6.8178,6.8308,6.8145,6.8308,468000.0
2006-09-28 12:10:00,20.99,21.02,20.98,20.99,256800.0,6.8308,6.8405,6.8275,6.8308,256800.0
2006-09-28 12:15:00,20.99,20.99,20.96,20.98,266800.0,6.8308,6.8308,6.821,6.8275,266800.0
2006-09-28 12:20:00,20.98,21.0,20.97,20.97,248000.0,6.8275,6.834,6.8243,6.8243,248000.0
2006-09-28 12:25:00,20.97,20.99,20.95,20.97,228400.0,6.8243,6.8308,6.8178,6.8243,228400.0
2006-09-28 12:30:00,20.97,21.0,20.97,20.99,170400.0,6.8243,6.834,6.8243,6.8308,170400.0
2006-09-28 12:35:00,20.99,21.0,20.97,20.98,175200.0,6.8308,6.834,6.8243,6.8275,175200.0
2006-09-28 12:40:00,20.98,20.99,20.96,20.97,132400.0,6.8275,6.8308,6.821,6.8243,132400.0
2006-09-28 12:45:00,20.97,20.98,20.96,20.97,138000.0,6.8243,6.8275,6.821,6.8243,138000.0
2006-09-28 12:50:00,20.96,20.97,20.93,20.96,230000.0,6.821,6.8243,6.8112,6.821,230000.0
2006-09-28 12:55:00,20.95,20.97,20.94,20.97,135200.0,6.8178,6.8243,6.8145,6.8243,135200.0
2006-09-28 13:00:00,20.96,20.96,20.93,20.95,95200.0,6.821,6.821,6.8112,6.8178,95200.0
2006-09-28 13:05:00,20.95,20.96,20.94,20.94,81200.0,6.8178,6.821,6.8145,6.8145,81200.0
2006-09-28 13:10:00,20.94,20.95,20.93,20.94,72400.0,6.8145,6.8178,6.8112,6.8145,72400.0
2006-09-28 13:15:00,20.94,20.94,20.91,20.94,61200.0,6.8145,6.8145,6.8047,6.8145,61200.0
2006-09-28 13:20:00,20.94,20.98,20.94,20.98,157600.0,6.8145,6.8275,6.8145,6.8275,157600.0
2006-09-28 13:25:00,20.97,20.98,20.94,20.95,135200.0,6.8243,6.8275,6.8145,6.8178,135200.0
2006-09-28 13:30:00,20.95,20.98,20.95,20.98,133600.0,6.8178,6.8275,6.8178,6.8275,133600.0
2006-09-28 13:35:00,20.98,20.99,20.96,20.97,171200.0,6.8275,6.8308,6.821,6.8243,171200.0
2006-09-28 13:40:00,20.97,20.99,20.96,20.99,60000.0,6.8243,6.8308,6.821,6.8308,60000.0
2006-09-28 13:45:00,20.99,21.02,20.99,21.01,238400.0,6.8308,6.8405,6.8308,6.8373,238400.0
2006-09-28 13:50:00,21.01,21.04,20.99,21.0,214400.0,6.8373,6.847,6.8308,6.834,214400.0
2006-09-28 13:55:00,21.01,21.02,20.98,21.01,132000.0,6.8373,6.8405,6.8275,6.8373,132000.0
2006-09-28 14:00:00,21.01,21.01,20.96,21.0,67600.0,6.8373,6.8373,6.821,6.834,67600.0
2006-09-28 14:05:00,20.99,21.03,20.99,21.03,113200.0,6.8308,6.8438,6.8308,6.8438,113200.0
2006-09-28 14:10:00,21.03,21.04,21.01,21.02,96400.0,6.8438,6.847,6.8373,6.8405,96400.0
2006-09-28 14:15:00,21.02,21.05,21.0,21.03,107200.0,6.8405,6.8503,6.834,6.8438,107200.0
2006-09-28 14:20:00,21.03,21.03,20.99,20.99,138800.0,6.8438,6.8438,6.8308,6.8308,138800.0
2006-09-28 14:25:00,20.98,20.99,20.95,20.95,326400.0,6.8275,6.8308,6.8178,6.8178,326400.0
2006-09-28 14:30:00,20.95,20.96,20.93,20.95,67600.0,6.8178,6.821,6.8112,6.8178,67600.0
2006-09-28 14:35:00,20.95,20.97,20.94,20.95,117600.0,6.8178,6.8243,6.8145,6.8178,117600.0
2006-09-28 14:40:00,20.96,20.99,20.94,20.98,280800.0,6.821,6.8308,6.8145,6.8275,280800.0
2006-09-28 14:45:00,20.98,21.0,20.97,20.98,98000.0,6.8275,6.834,6.8243,6.8275,98000.0
2006-09-28 14:50:00,20.98,20.98,20.93,20.94,110000.0,6.8275,6.8275,6.8112,6.8145,110000.0
2006-09-28 14:55:00,20.94,20.95,20.91,20.95,246800.0,6.8145,6.8178,6.8047,6.8178,246800.0
2006-09-28 15:00:00,20.96,20.96,20.93,20.94,90800.0,6.821,6.821,6.8112,6.8145,90800.0
2006-09-28 15:05:00,20.96,20.96,20.89,20.9,130400.0,6.821,6.821,6.7982,6.8015,130400.0
2006-09-28 15:10:00,20.89,20.91,20.87,20.88,178000.0,6.7982,6.8047,6.7917,6.795,178000.0
2006-09-28 15:15:00,20.89,20.89,20.83,20.83,198800.0,6.7982,6.7982,6.7787,6.7787,198800.0
2006-09-28 15:20:00,20.83,20.88,20.82,20.86,154400.0,6.7787,6.795,6.7754,6.7885,154400.0
2006-09-28 15:25:00,20.86,20.88,20.83,20.83,172400.0,6.7885,6.795,6.7787,6.7787,172400.0
2006-09-28 15:30:00,20.83,20.86,20.83,20.84,124000.0,6.7787,6.7885,6.7787,6.782,124000.0
2006-09-28 15:35:00,20.83,20.85,20.83,20.83,170400.0,6.7787,6.7852,6.7787,6.7787,170400.0
2006-09-28 15:40:00,20.83,20.85,20.82,20.83,342400.0,6.7787,6.7852,6.7754,6.7787,342400.0
2006-09-28 15:45:00,20.83,20.87,20.82,20.85,390800.0,6.7787,6.7917,6.7754,6.7852,390800.0
2006-09-28 15:50:00,20.84,20.86,20.79,20.81,397600.0,6.782,6.7885,6.7657,6.7722,397600.0
2006-09-28 15:55:00,20.81,20.84,20.81,20.82,282000.0,6.7722,6.782,6.7722,6.7754,282000.0
2006-09-29 09:30:00,20.57,20.65,20.56,20.6,391600.0,6.6941,6.7201,6.6908,6.7039,391600.0
2006-09-29 09:35:00,20.6,20.65,20.59,20.64,291600.0,6.7039,6.7201,6.7006,6.7169,291600.0
2006-09-29 09:40:00,20.64,20.72,20.64,20.68,202800.0,6.7169,6.7429,6.7169,6.7299,202800.0
2006-09-29 09:45:00,20.68,20.73,20.65,20.65,115600.0,6.7299,6.7462,6.7201,6.7201,115600.0
2006-09-29 09:50:00,20.65,20.67,20.6,20.64,343600.0,6.7201,6.7266,6.7039,6.7169,343600.0
2006-09-29 09:55:00,20.65,20.7,20.64,20.68,185600.0,6.7201,6.7364,6.7169,6.7299,185600.0
2006-09-29 10:00:00,20.68,20.73,20.68,20.72,273200.0,6.7299,6.7462,6.7299,6.7429,273200.0
2006-09-29 10:05:00,20.71,20.71,20.68,20.71,138800.0,6.7397,6.7397,6.7299,6.7397,138800.0
2006-09-29 10:10:00,20.7,20.75,20.68,20.75,149200.0,6.7364,6.7527,6.7299,6.7527,149200.0
2006-09-29 10:15:00,20.75,20.8,20.75,20.75,204800.0,6.7527,6.7689,6.7527,6.7527,204800.0
2006-09-29 10:20:00,20.75,20.75,20.64,20.66,196400.0,6.7527,6.7527,6.7169,6.7234,196400.0
2006-09-29 10:25:00,20.66,20.74,20.66,20.69,122800.0,6.7234,6.7494,6.7234,6.7331,122800.0
2006-09-29 10:30:00,20.71,20.76,20.68,20.76,63200.0,6.7397,6.7559,6.7299,6.7559,63200.0
2006-09-29 10:35:00,20.76,20.79,20.75,20.76,106400.0,6.7559,6.7657,6.7527,6.7559,106400.0
2006-09-29 10:40:00,20.75,20.8,20.74,20.79,116800.0,6.7527,6.7689,6.7494,6.7657,116800.0
2006-09-29 10:45:00,20.79,20.82,20.76,20.81,129200.0,6.7657,6.7754,6.7559,6.7722,129200.0
2006-09-29 10:50:00,20.8,20.82,20.8,20.8,124400.0,6.7689,6.7754,6.7689,6.7689,124400.0
2006-09-29 10:55:00,20.79,20.83,20.79,20.83,200800.0,6.7657,6.7787,6.7657,6.7787,200800.0
2006-09-29 11:00:00,20.83,20.84,20.8,20.84,127200.0,6.7787,6.782,6.7689,6.782,127200.0
2006-09-29 11:05:00,20.84,20.88,20.84,20.87,104000.0,6.782,6.795,6.782,6.7917,104000.0
2006-09-29 11:10:00,20.87,20.9,20.86,20.88,91600.0,6.7917,6.8015,6.7885,6.795,91600.0
2006-09-29 11:15:00,20.87,20.88,20.83,20.84,66400.0,6.7917,6.795,6.7787,6.782,66400.0
2006-09-29 11:20:00,20.83,20.86,20.83,20.85,69600.0,6.7787,6.7885,6.7787,6.7852,69600.0
2006-09-29 11:25:00,20.85,20.85,20.8,20.8,152400.0,6.7852,6.7852,6.7689,6.7689,152400.0
2006-09-29 11:30:00,20.8,20.84,20.8,20.83,74000.0,6.7689,6.782,6.7689,6.7787,74000.0
2006-09-29 11:35:00,20.83,20.87,20.82,20.87,57600.0,6.7787,6.7917,6.7754,6.7917,57600.0
2006-09-29 11:40:00,20.87,20.89,20.86,20.87,61200.0,6.7917,6.7982,6.7885,6.7917,61200.0
2006-09-29 11:45:00,20.88,20.89,20.85,20.85,40800.0,6.795,6.7982,6.7852,6.7852,40800.0
2006-09-29 11:50:00,20.84,20.84,20.82,20.82,22000.0,6.782,6.782,6.7754,6.7754,22000.0
2006-09-29 11:55:00,20.82,20.83,20.8,20.82,91200.0,6.7754,6.7787,6.7689,6.7754,91200.0
2006-09-29 12:00:00,20.83,20.86,20.82,20.86,71200.0,6.7787,6.7885,6.7754,6.7885,71200.0
2006-09-29 12:05:00,20.86,20.86,20.84,20.84,53200.0,6.7885,6.7885,6.782,6.782,53200.0
2006-09-29 12:10:00,20.84,20.84,20.82,20.83,71600.0,6.782,6.782,6.7754,6.7787,71600.0
2006-09-29 12:15:00,20.83,20.86,20.83,20.85,97600.0,6.7787,6.7885,6.7787,6.7852,97600.0
2006-09-29 12:20:00,20.85,20.86,20.85,20.85,62800.0,6.7852,6.7885,6.7852,6.7852,62800.0
2006-09-29 12:25:00,20.85,20.88,20.85,20.87,60000.0,6.7852,6.795,6.7852,6.7917,60000.0
2006-09-29 12:30:00,20.87,20.89,20.86,20.87,78000.0,6.7917,6.7982,6.7885,6.7917,78000.0
2006-09-29 12:35:00,20.87,20.89,20.86,20.87,101200.0,6.7917,6.7982,6.7885,6.7917,101200.0
2006-09-29 12:40:00,20.87,20.89,20.86,20.89,73200.0,6.7917,6.7982,6.7885,6.7982,73200.0
2006-09-29 12:45:00,20.89,20.91,20.88,20.89,73600.0,6.7982,6.8047,6.795,6.7982,73600.0
2006-09-29 12:50:00,20.89,20.9,20.89,20.9,70400.0,6.7982,6.8015,6.7982,6.8015,70400.0
2006-09-29 12:55:00,20.9,20.9,20.87,20.88,89600.0,6.8015,6.8015,6.7917,6.795,89600.0
2006-09-29 13:00:00,20.88,20.9,20.85,20.89,176400.0,6.795,6.8015,6.7852,6.7982,176400.0
2006-09-29 13:05:00,20.89,20.92,20.88,20.92,96000.0,6.7982,6.808,6.795,6.808,96000.0
2006-09-29 13:10:00,20.92,20.95,20.91,20.92,190000.0,6.808,6.8178,6.8047,6.808,190000.0
2006-09-29 13:15:00,20.92,20.98,20.92,20.98,62400.0,6.808,6.8275,6.808,6.8275,62400.0
2006-09-29 13:20:00,20.99,21.0,20.97,21.0,264400.0,6.8308,6.834,6.8243,6.834,264400.0
2006-09-29 13:25:00,21.0,21.01,20.98,20.98,132400.0,6.834,6.8373,6.8275,6.8275,132400.0
2006-09-29 13:30:00,20.98,20.99,20.95,20.98,114400.0,6.8275,6.8308,6.8178,6.8275,114400.0
2006-09-29 13:35:00,20.98,20.99,20.97,20.98,111600.0,6.8275,6.8308,6.8243,6.8275,111600.0
2006-09-29 13:40:00,20.98,21.01,20.96,20.97,134000.0,6.8275,6.8373,6.821,6.8243,134000.0
2006-09-29 13:45:00,20.97,20.98,20.95,20.98,49600.0,6.8243,6.8275,6.8178,6.8275,49600.0
2006-09-29 13:50:00,20.98,21.0,20.98,20.99,100400.0,6.8275,6.834,6.8275,6.8308,100400.0
2006-09-29 13:55:00,21.0,21.02,20.99,21.01,71200.0,6.834,6.8405,6.8308,6.8373,71200.0
2006-09-29 14:00:00,21.01,21.02,21.0,21.01,144400.0,6.8373,6.8405,6.834,6.8373,144400.0
2006-09-29 14:05:00,21.0,21.01,20.97,21.01,63200.0,6.834,6.8373,6.8243,6.8373,63200.0
2006-09-29 14:10:00,21.01,21.03,21.0,21.01,50800.0,6.8373,6.8438,6.834,6.8373,50800.0
2006-09-29 14:15:00,21.01,21.04,20.99,20.99,74000.0,6.8373,6.847,6.8308,6.8308,74000.0
2006-09-29 14:20:00,21.0,21.0,20.98,21.0,68000.0,6.834,6.834,6.8275,6.834,68000.0
2006-09-29 14:25:00,20.99,20.99,20.96,20.97,101200.0,6.8308,6.8308,6.821,6.8243,101200.0
2006-09-29 14:30:00,20.97,20.99,20.95,20.97,81200.0,6.8243,6.8308,6.8178,6.8243,81200.0
2006-09-29 14:35:00,20.97,20.99,20.96,20.99,118000.0,6.8243,6.8308,6.821,6.8308,118000.0
2006-09-29 14:40:00,20.99,21.0,20.97,20.99,98800.0,6.8308,6.834,6.8243,6.8308,98800.0
2006-09-29 14:45:00,20.99,20.99,20.95,20.98,80000.0,6.8308,6.8308,6.8178,6.8275,80000.0
2006-09-29 14:50:00,20.98,21.0,20.96,20.97,82800.0,6.8275,6.834,6.821,6.8243,82800.0
2006-09-29 14:55:00,20.97,20.99,20.93,20.93,132800.0,6.8243,6.8308,6.8112,6.8112,132800.0
2006-09-29 15:00:00,20.93,20.95,20.91,20.95,73600.0,6.8112,6.8178,6.8047,6.8178,73600.0
2006-09-29 15:05:00,20.95,20.95,20.92,20.93,61600.0,6.8178,6.8178,6.808,6.8112,61600.0
2006-09-29 15:10:00,20.93,20.93,20.9,20.91,72800.0,6.8112,6.8112,6.8015,6.8047,72800.0
2006-09-29 15:15:00,20.9,20.96,20.9,20.96,164000.0,6.8015,6.821,6.8015,6.821,164000.0
2006-09-29 15:20:00,20.96,20.97,20.95,20.96,91600.0,6.821,6.8243,6.8178,6.821,91600.0
2006-09-29 15:25:00,20.96,20.96,20.96,20.96,90800.0,6.821,6.821,6.821,6.821,90800.0
2006-09-29 15:30:00,20.96,20.96,20.92,20.93,119600.0,6.821,6.821,6.808,6.8112,119600.0
2006-09-29 15:35:00,20.93,20.95,20.92,20.92,91200.0,6.8112,6.8178,6.808,6.808,91200.0
2006-09-29 15:40:00,20.92,20.93,20.9,20.92,142400.0,6.808,6.8112,6.8015,6.808,142400.0
2006-09-29 15:45:00,20.92,20.94,20.91,20.93,225200.0,6.808,6.8145,6.8047,6.8112,225200.0
2006-09-29 15:50:00,20.93,20.95,20.92,20.94,149600.0,6.8112,6.8178,6.808,6.8145,149600.0
2006-09-29 15:55:00,20.94,20.97,20.92,20.94,181600.0,6.8145,6.8243,6.808,6.8145,181600.0
2006-10-02 09:30:00,21.09,21.25,21.09,21.21,533200.0,6.8633,6.9154,6.8633,6.9024,533200.0
2006-10-02 09:35:00,21.2,21.21,21.15,21.15,136000.0,6.8991,6.9024,6.8828,6.8828,136000.0
2006-10-02 09:40:00,21.15,21.15,21.1,21.11,257600.0,6.8828,6.8828,6.8666,6.8698,257600.0
2006-10-02 09:45:00,21.11,21.14,21.11,21.11,158000.0,6.8698,6.8796,6.8698,6.8698,158000.0
2006-10-02 09:50:00,21.1,21.17,21.08,21.16,164000.0,6.8666,6.8893,6.8601,6.8861,164000.0
2006-10-02 09:55:00,21.17,21.17,21.15,21.16,137600.0,6.8893,6.8893,6.8828,6.8861,137600.0
2006-10-02 10:00:00,21.16,21.19,21.14,21.17,212800.0,6.8861,6.8959,6.8796,6.8893,212800.0
2006-10-02 10:05:00,21.17,21.19,21.16,21.17,156800.0,6.8893,6.8959,6.8861,6.8893,156800.0
2006-10-02 10:10:00,21.16,21.19,21.15,21.18,147200.0,6.8861,6.8959,6.8828,6.8926,147200.0
2006-10-02 10:15:00,21.18,21.18,21.16,21.16,71600.0,6.8926,6.8926,6.8861,6.8861,71600.0
2006-10-02 10:20:00,21.18,21.18,21.14,21.15,74400.0,6.8926,6.8926,6.8796,6.8828,74400.0
2006-10-02 10:25:00,21.13,21.16,21.13,21.16,107200.0,6.8763,6.8861,6.8763,6.8861,107200.0
2006-10-02 10:30:00,21.17,21.18,21.13,21.13,63600.0,6.8893,6.8926,6.8763,6.8763,63600.0
2006-10-02 10:35:00,21.13,21.14,21.1,21.12,70800.0,6.8763,6.8796,6.8666,6.8731,70800.0
2006-10-02 10:40:00,21.12,21.14,21.08,21.08,75200.0,6.8731,6.8796,6.8601,6.8601,75200.0
2006-10-02 10:45:00,21.07,21.08,21.04,21.04,121600.0,6.8568,6.8601,6.847,6.847,121600.0
2006-10-02 10:50:00,21.04,21.04,21.03,21.04,102800.0,6.847,6.847,6.8438,6.847,102800.0
2006-10-02 10:55:00,21.04,21.09,21.04,21.09,118400.0,6.847,6.8633,6.847,6.8633,118400.0
2006-10-02 11:00:00,21.09,21.09,21.07,21.08,62800.0,6.8633,6.8633,6.8568,6.8601,62800.0
2006-10-02 11:05:00,21.08,21.08,21.07,21.08,96000.0,6.8601,6.8601,6.8568,6.8601,96000.0
2006-10-02 11:10:00,21.08,21.08,21.05,21.07,102000.0,6.8601,6.8601,6.8503,6.8568,102000.0
2006-10-02 11:15:00,21.07,21.07,21.04,21.04,161200.0,6.8568,6.8568,6.847,6.847,161200.0
2006-10-02 11:20:00,21.05,21.05,21.01,21.02,165200.0,6.8503,6.8503,6.8373,6.8405,165200.0
2006-10-02 11:25:00,21.02,21.05,21.01,21.04,153200.0,6.8405,6.8503,6.8373,6.847,153200.0
2006-10-02 11:30:00,21.04,21.07,21.03,21.04,299600.0,6.847,6.8568,6.8438,6.847,299600.0
2006-10-02 11:35:00,21.04,21.07,21.02,21.05,180800.0,6.847,6.8568,6.8405,6.8503,180800.0
2006-10-02 11:40:00,21.05,21.07,21.05,21.05,111600.0,6.8503,6.8568,6.8503,6.8503,111600.0
2006-10-02 11:45:00,21.05,21.08,21.05,21.06,98800.0,6.8503,6.8601,6.8503,6.8536,98800.0
2006-10-02 11:50:00,21.05,21.07,21.04,21.07,96800.0,6.8503,6.8568,6.847,6.8568,96800.0
2006-10-02 11:55:00,21.08,21.08,21.05,21.06,128800.0,6.8601,6.8601,6.8503,6.8536,128800.0
2006-10-02 12:00:00,21.07,21.1,21.06,21.09,52000.0,6.8568,6.8666,6.8536,6.8633,52000.0
2006-10-02 12:05:00,21.09,21.1,21.08,21.1,68400.0,6.8633,6.8666,6.8601,6.8666,68400.0
2006-10-02 12:10:00,21.1,21.11,21.1,21.11,62800.0,6.8666,6.8698,6.8666,6.8698,62800.0
2006-10-02 12:15:00,21.1,21.11,21.1,21.1,125600.0,6.8666,6.8698,6.8666,6.8666,125600.0
2006-10-02 12:20:00,21.1,21.11,21.1,21.11,46800.0,6.8666,6.8698,6.8666,6.8698,46800.0
2006-10-02 12:25:00,21.12,21.13,21.11,21.11,84000.0,6.8731,6.8763,6.8698,6.8698,84000.0
2006-10-02 12:30:00,21.11,21.11,21.1,21.1,63200.0,6.8698,6.8698,6.8666,6.8666,63200.0
2006-10-02 12:35:00,21.1,21.1,21.07,21.07,27600.0,6.8666,6.8666,6.8568,6.8568,27600.0
2006-10-02 12:40:00,21.07,21.08,21.06,21.06,102800.0,6.8568,6.8601,6.8536,6.8536,102800.0
2006-10-02 12:45:00,21.06,21.06,21.05,21.05,90800.0,6.8536,6.8536,6.8503,6.8503,90800.0
2006-10-02 12:50:00,21.05,21.06,21.03,21.03,95200.0,6.8503,6.8536,6.8438,6.8438,95200.0
2006-10-02 12:55:00,21.03,21.03,21.0,21.01,93600.0,6.8438,6.8438,6.834,6.8373,93600.0
2006-10-02 13:00:00,21.0,21.03,21.0,21.03,69200.0,6.834,6.8438,6.834,6.8438,69200.0
2006-10-02 13:05:00,21.02,21.05,21.02,21.05,46000.0,6.8405,6.8503,6.8405,6.8503,46000.0
2006-10-02 13:10:00,21.04,21.05,21.04,21.04,41600.0,6.847,6.8503,6.847,6.847,41600.0
2006-10-02 13:15:00,21.03,21.05,21.02,21.05,41200.0,6.8438,6.8503,6.8405,6.8503,41200.0
2006-10-02 13:20:00,21.04,21.04,21.03,21.03,15200.0,6.847,6.847,6.8438,6.8438,15200.0
2006-10-02 13:25:00,21.03,21.05,21.03,21.04,23200.0,6.8438,6.8503,6.8438,6.847,23200.0
2006-10-02 13:30:00,21.04,21.05,21.03,21.05,51200.0,6.847,6.8503,6.8438,6.8503,51200.0
2006-10-02 13:35:00,21.05,21.05,21.02,21.02,62800.0,6.8503,6.8503,6.8405,6.8405,62800.0
2006-10-02 13:40:00,21.02,21.02,20.99,20.99,58400.0,6.8405,6.8405,6.8308,6.8308,58400.0
2006-10-02 13:45:00,20.98,20.98,20.89,20.91,186000.0,6.8275,6.8275,6.7982,6.8047,186000.0
2006-10-02 13:50:00,20.91,20.92,20.85,20.89,222000.0,6.8047,6.808,6.7852,6.7982,222000.0
2006-10-02 13:55:00,20.89,20.91,20.88,20.91,118400.0,6.7982,6.8047,6.795,6.8047,118400.0
2006-10-02 14:00:00,20.9,20.93,20.88,20.92,67200.0,6.8015,6.8112,6.795,6.808,67200.0
2006-10-02 14:05:00,20.92,20.92,20.89,20.89,43600.0,6.808,6.808,6.7982,6.7982,43600.0
2006-10-02 14:10:00,20.89,20.94,20.89,20.92,95600.0,6.7982,6.8145,6.7982,6.808,95600.0
2006-10-02 14:15:00,20.92,20.97,20.92,20.96,124400.0,6.808,6.8243,6.808,6.821,124400.0
2006-10-02 14:20:00,20.96,20.96,20.93,20.93,57200.0,6.821,6.821,6.8112,6.8112,57200.0
2006-10-02 14:25:00,20.93,20.93,20.91,20.92,58400.0,6.8112,6.8112,6.8047,6.808,58400.0
2006-10-02 14:30:00,20.92,20.93,20.91,20.91,100400.0,6.808,6.8112,6.8047,6.8047,100400.0
2006-10-02 14:35:00,20.92,20.92,20.89,20.9,134400.0,6.808,6.808,6.7982,6.8015,134400.0
2006-10-02 14:40:00,20.89,20.9,20.88,20.9,194400.0,6.7982,6.8015,6.795,6.8015,194400.0
2006-10-02 14:45:00,20.89,20.9,20.89,20.89,41200.0,6.7982,6.8015,6.7982,6.7982,41200.0
2006-10-02 14:50:00,20.89,20.89,20.83,20.83,113600.0,6.7982,6.7982,6.7787,6.7787,113600.0
2006-10-02 14:55:00,20.83,20.83,20.77,20.79,175200.0,6.7787,6.7787,6.7592,6.7657,175200.0
2006-10-02 15:00:00,20.79,20.82,20.78,20.78,248000.0,6.7657,6.7754,6.7624,6.7624,248000.0
2006-10-02 15:05:00,20.79,20.79,20.74,20.74,182000.0,6.7657,6.7657,6.7494,6.7494,182000.0
2006-10-02 15:10:00,20.74,20.75,20.71,20.72,95600.0,6.7494,6.7527,6.7397,6.7429,95600.0
2006-10-02 15:15:00,20.71,20.72,20.67,20.68,216000.0,6.7397,6.7429,6.7266,6.7299,216000.0
2006-10-02 15:20:00,20.68,20.68,20.64,20.65,303600.0,6.7299,6.7299,6.7169,6.7201,303600.0
2006-10-02 15:25:00,20.65,20.67,20.65,20.66,200000.0,6.7201,6.7266,6.7201,6.7234,200000.0
2006-10-02 15:30:00,20.66,20.7,20.66,20.67,272800.0,6.7234,6.7364,6.7234,6.7266,272800.0
2006-10-02 15:35:00,20.68,20.68,20.67,20.68,211600.0,6.7299,6.7299,6.7266,6.7299,211600.0
2006-10-02 15:40:00,20.68,20.69,20.66,20.69,236400.0,6.7299,6.7331,6.7234,6.7331,236400.0
2006-10-02 15:45:00,20.69,20.73,20.69,20.72,141200.0,6.7331,6.7462,6.7331,6.7429,141200.0
2006-10-02 15:50:00,20.72,20.73,20.7,20.7,250400.0,6.7429,6.7462,6.7364,6.7364,250400.0
2006-10-02 15:55:00,20.7,20.7,20.66,20.66,252800.0,6.7364,6.7364,6.7234,6.7234,252800.0
2006-10-03 09:30:00,20.41,20.48,20.39,20.39,506800.0,6.642,6.6648,6.6355,6.6355,506800.0
2006-10-03 09:35:00,20.38,20.38,20.3,20.3,564800.0,6.6323,6.6323,6.6062,6.6062,564800.0
2006-10-03 09:40:00,20.31,20.34,20.2,20.22,552400.0,6.6095,6.6192,6.5737,6.5802,552400.0
2006-10-03 09:45:00,20.22,20.24,20.18,20.18,293600.0,6.5802,6.5867,6.5672,6.5672,293600.0
2006-10-03 09:50:00,20.18,20.19,20.15,20.17,421600.0,6.5672,6.5704,6.5574,6.5639,421600.0
2006-10-03 09:55:00,20.16,20.16,20.08,20.1,507600.0,6.5607,6.5607,6.5346,6.5411,507600.0
2006-10-03 10:00:00,20.1,20.14,20.07,20.07,514800.0,6.5411,6.5542,6.5314,6.5314,514800.0
2006-10-03 10:05:00,20.08,20.09,19.96,19.98,401200.0,6.5346,6.5379,6.4956,6.5021,401200.0
2006-10-03 10:10:00,19.97,20.07,19.95,20.07,357600.0,6.4988,6.5314,6.4923,6.5314,357600.0
2006-10-03 10:15:00,20.1,20.17,20.07,20.17,219200.0,6.5411,6.5639,6.5314,6.5639,219200.0
2006-10-03 10:20:00,20.15,20.15,20.08,20.1,189600.0,6.5574,6.5574,6.5346,6.5411,189600.0
2006-10-03 10:25:00,20.1,20.11,20.08,20.09,145200.0,6.5411,6.5444,6.5346,6.5379,145200.0
2006-10-03 10:30:00,20.09,20.14,20.09,20.11,219600.0,6.5379,6.5542,6.5379,6.5444,219600.0
2006-10-03 10:35:00,20.12,20.15,20.11,20.11,160000.0,6.5476,6.5574,6.5444,6.5444,160000.0
2006-10-03 10:40:00,20.12,20.15,20.1,20.1,119200.0,6.5476,6.5574,6.5411,6.5411,119200.0
2006-10-03 10:45:00,20.1,20.15,20.09,20.09,129200.0,6.5411,6.5574,6.5379,6.5379,129200.0
2006-10-03 10:50:00,20.09,20.1,20.08,20.08,121600.0,6.5379,6.5411,6.5346,6.5346,121600.0
2006-10-03 10:55:00,20.08,20.08,20.02,20.02,168000.0,6.5346,6.5346,6.5151,6.5151,168000.0
2006-10-03 11:00:00,20.02,20.06,19.99,20.03,266000.0,6.5151,6.5281,6.5053,6.5184,266000.0
2006-10-03 11:05:00,20.03,20.06,20.01,20.02,103600.0,6.5184,6.5281,6.5118,6.5151,103600.0
2006-10-03 11:10:00,20.02,20.02,19.98,20.0,125200.0,6.5151,6.5151,6.5021,6.5086,125200.0
2006-10-03 11:15:00,19.99,20.01,19.98,20.01,211200.0,6.5053,6.5118,6.5021,6.5118,211200.0
2006-10-03 11:20:00,20.01,20.03,19.99,20.01,129200.0,6.5118,6.5184,6.5053,6.5118,129200.0
2006-10-03 11:25:00,20.01,20.02,19.98,20.0,122800.0,6.5118,6.5151,6.5021,6.5086,122800.0
2006-10-03 11:30:00,20.0,20.01,19.97,19.98,197200.0,6.5086,6.5118,6.4988,6.5021,197200.0
2006-10-03 11:35:00,19.98,19.99,19.93,19.93,213200.0,6.5021,6.5053,6.4858,6.4858,213200.0
2006-10-03 11:40:00,19.93,19.97,19.93,19.97,167600.0,6.4858,6.4988,6.4858,6.4988,167600.0
2006-10-03 11:45:00,19.97,19.99,19.96,19.96,110800.0,6.4988,6.5053,6.4956,6.4956,110800.0
2006-10-03 11:50:00,19.96,19.99,19.95,19.96,82000.0,6.4956,6.5053,6.4923,6.4956,82000.0
2006-10-03 11:55:00,19.96,19.97,19.94,19.96,95600.0,6.4956,6.4988,6.4891,6.4956,95600.0
2006-10-03 12:00:00,19.96,19.97,19.94,19.97,111200.0,6.4956,6.4988,6.4891,6.4988,111200.0
2006-10-03 12:05:00,19.97,20.0,19.96,20.0,250000.0,6.4988,6.5086,6.4956,6.5086,250000.0
2006-10-03 12:10:00,20.0,20.03,19.99,20.01,414800.0,6.5086,6.5184,6.5053,6.5118,414800.0
2006-10-03 12:15:00,20.02,20.04,20.0,20.04,105600.0,6.5151,6.5216,6.5086,6.5216,105600.0
2006-10-03 12:20:00,20.02,20.06,20.02,20.06,128000.0,6.5151,6.5281,6.5151,6.5281,128000.0
2006-10-03 12:25:00,20.07,20.07,20.03,20.04,106800.0,6.5314,6.5314,6.5184,6.5216,106800.0
2006-10-03 12:30:00,20.04,20.1,20.04,20.09,300000.0,6.5216,6.5411,6.5216,6.5379,300000.0
2006-10-03 12:35:00,20.09,20.11,20.08,20.09,172400.0,6.5379,6.5444,6.5346,6.5379,172400.0
2006-10-03 12:40:00,20.1,20.12,20.1,20.11,238400.0,6.5411,6.5476,6.5411,6.5444,238400.0
2006-10-03 12:45:00,20.11,20.13,20.09,20.11,191600.0,6.5444,6.5509,6.5379,6.5444,191600.0
2006-10-03 12:50:00,20.12,20.14,20.12,20.12,109600.0,6.5476,6.5542,6.5476,6.5476,109600.0
2006-10-03 12:55:00,20.12,20.15,20.1,20.14,100000.0,6.5476,6.5574,6.5411,6.5542,100000.0
2006-10-03 13:00:00,20.14,20.16,20.11,20.11,81200.0,6.5542,6.5607,6.5444,6.5444,81200.0
2006-10-03 13:05:00,20.11,20.11,20.04,20.04,106400.0,6.5444,6.5444,6.5216,6.5216,106400.0
2006-10-03 13:10:00,20.05,20.05,19.98,20.02,241600.0,6.5249,6.5249,6.5021,6.5151,241600.0
2006-10-03 13:15:00,20.02,20.05,20.0,20.0,57600.0,6.5151,6.5249,6.5086,6.5086,57600.0
2006-10-03 13:20:00,20.0,20.04,20.0,20.02,125200.0,6.5086,6.5216,6.5086,6.5151,125200.0
2006-10-03 13:25:00,20.02,20.04,20.01,20.04,37200.0,6.5151,6.5216,6.5118,6.5216,37200.0
2006-10-03 13:30:00,20.03,20.05,20.03,20.04,39600.0,6.5184,6.5249,6.5184,6.5216,39600.0
2006-10-03 13:35:00,20.04,20.04,20.0,20.0,49200.0,6.5216,6.5216,6.5086,6.5086,49200.0
2006-10-03 13:40:00,20.01,20.01,19.94,19.95,201600.0,6.5118,6.5118,6.4891,6.4923,201600.0
2006-10-03 13:45:00,19.95,19.95,19.91,19.91,177200.0,6.4923,6.4923,6.4793,6.4793,177200.0
2006-10-03 13:50:00,19.91,19.91,19.88,19.89,250800.0,6.4793,6.4793,6.4695,6.4728,250800.0
2006-10-03 13:55:00,19.89,19.89,19.84,19.85,132000.0,6.4728,6.4728,6.4565,6.4598,132000.0
2006-10-03 14:00:00,19.85,19.86,19.83,19.83,265600.0,6.4598,6.463,6.4533,6.4533,265600.0
2006-10-03 14:05:00,19.83,19.84,19.81,19.81,305200.0,6.4533,6.4565,6.4468,6.4468,305200.0
2006-10-03 14:10:00,19.81,19.83,19.79,19.81,285600.0,6.4468,6.4533,6.4403,6.4468,285600.0
2006-10-03 14:15:00,19.81,19.84,19.78,19.83,314000.0,6.4468,6.4565,6.437,6.4533,314000.0
2006-10-03 14:20:00,19.83,19.85,19.78,19.78,111200.0,6.4533,6.4598,6.437,6.437,111200.0
2006-10-03 14:25:00,19.78,19.79,19.75,19.75,334400.0,6.437,6.4403,6.4272,6.4272,334400.0
2006-10-03 14:30:00,19.75,19.78,19.73,19.76,233200.0,6.4272,6.437,6.4207,6.4305,233200.0
2006-10-03 14:35:00,19.76,19.77,19.73,19.75,226400.0,6.4305,6.4337,6.4207,6.4272,226400.0
2006-10-03 14:40:00,19.75,19.75,19.7,19.72,249600.0,6.4272,6.4272,6.411,6.4175,249600.0
2006-10-03 14:45:00,19.72,19.72,19.65,19.67,422800.0,6.4175,6.4175,6.3947,6.4012,422800.0
2006-10-03 14:50:00,19.68,19.68,19.65,19.66,519200.0,6.4045,6.4045,6.3947,6.3979,519200.0
2006-10-03 14:55:00,19.66,19.67,19.59,19.61,398800.0,6.3979,6.4012,6.3752,6.3817,398800.0
2006-10-03 15:00:00,19.61,19.65,19.61,19.61,186400.0,6.3817,6.3947,6.3817,6.3817,186400.0
2006-10-03 15:05:00,19.6,19.61,19.51,19.52,403600.0,6.3784,6.3817,6.3491,6.3524,403600.0
2006-10-03 15:10:00,19.53,19.59,19.52,19.52,344800.0,6.3556,6.3752,6.3524,6.3524,344800.0
2006-10-03 15:15:00,19.52,19.57,19.52,19.57,351600.0,6.3524,6.3687,6.3524,6.3687,351600.0
2006-10-03 15:20:00,19.57,19.63,19.57,19.6,265200.0,6.3687,6.3882,6.3687,6.3784,265200.0
2006-10-03 15:25:00,19.6,19.6,19.55,19.56,212000.0,6.3784,6.3784,6.3622,6.3654,212000.0
2006-10-03 15:30:00,19.56,19.63,19.55,19.6,177600.0,6.3654,6.3882,6.3622,6.3784,177600.0
2006-10-03 15:35:00,19.6,19.6,19.57,19.59,183200.0,6.3784,6.3784,6.3687,6.3752,183200.0
2006-10-03 15:40:00,19.59,19.65,19.57,19.63,281200.0,6.3752,6.3947,6.3687,6.3882,281200.0
2006-10-03 15:45:00,19.63,19.65,19.61,19.64,510000.0,6.3882,6.3947,6.3817,6.3914,510000.0
2006-10-03 15:50:00,19.64,19.66,19.63,19.65,518800.0,6.3914,6.3979,6.3882,6.3947,518800.0
2006-10-03 15:55:00,19.64,19.67,19.63,19.64,523200.0,6.3914,6.4012,6.3882,6.3914,523200.0
2006-10-04 09:30:00,19.68,19.81,19.68,19.81,332800.0,6.4045,6.4468,6.4045,6.4468,332800.0
2006-10-04 09:35:00,19.81,19.89,19.79,19.89,441600.0,6.4468,6.4728,6.4403,6.4728,441600.0
2006-10-04 09:40:00,19.89,19.99,19.89,19.93,543600.0,6.4728,6.5053,6.4728,6.4858,543600.0
2006-10-04 09:45:00,19.94,20.0,19.9,19.9,276000.0,6.4891,6.5086,6.4761,6.4761,276000.0
2006-10-04 09:50:00,19.91,19.93,19.83,19.86,203600.0,6.4793,6.4858,6.4533,6.463,203600.0
2006-10-04 09:55:00,19.86,19.86,19.78,19.78,278000.0,6.463,6.463,6.437,6.437,278000.0
2006-10-04 10:00:00,19.78,19.79,19.72,19.78,461200.0,6.437,6.4403,6.4175,6.437,461200.0
2006-10-04 10:05:00,19.79,19.86,19.75,19.84,156800.0,6.4403,6.463,6.4272,6.4565,156800.0
2006-10-04 10:10:00,19.85,19.86,19.82,19.86,193600.0,6.4598,6.463,6.45,6.463,193600.0
2006-10-04 10:15:00,19.86,19.9,19.85,19.88,148800.0,6.463,6.4761,6.4598,6.4695,148800.0
2006-10-04 10:20:00,19.86,19.94,19.86,19.94,185600.0,6.463,6.4891,6.463,6.4891,185600.0
2006-10-04 10:25:00,19.95,19.99,19.95,19.97,193600.0,6.4923,6.5053,6.4923,6.4988,193600.0
2006-10-04 10:30:00,19.97,19.99,19.86,19.87,476000.0,6.4988,6.5053,6.463,6.4663,476000.0
2006-10-04 10:35:00,19.86,19.87,19.81,19.86,342000.0,6.463,6.4663,6.4468,6.463,342000.0
2006-10-04 10:40:00,19.86,19.86,19.75,19.77,280800.0,6.463,6.463,6.4272,6.4337,280800.0
2006-10-04 10:45:00,19.77,19.81,19.75,19.81,514800.0,6.4337,6.4468,6.4272,6.4468,514800.0
2006-10-04 10:50:00,19.81,19.81,19.75,19.75,140800.0,6.4468,6.4468,6.4272,6.4272,140800.0
2006-10-04 10:55:00,19.74,19.74,19.66,19.66,258400.0,6.424,6.424,6.3979,6.3979,258400.0
2006-10-04 11:00:00,19.65,19.66,19.5,19.5,412800.0,6.3947,6.3979,6.3459,6.3459,412800.0
2006-10-04 11:05:00,19.5,19.52,19.39,19.39,556000.0,6.3459,6.3524,6.3101,6.3101,556000.0
2006-10-04 11:10:00,19.39,19.41,19.31,19.33,746800.0,6.3101,6.3166,6.284,6.2906,746800.0
2006-10-04 11:15:00,19.33,19.4,19.31,19.37,365600.0,6.2906,6.3133,6.284,6.3036,365600.0
2006-10-04 11:20:00,19.37,19.41,19.32,19.41,1026400.0,6.3036,6.3166,6.2873,6.3166,1026400.0
2006-10-04 11:25:00,19.41,19.5,19.39,19.48,659200.0,6.3166,6.3459,6.3101,6.3394,659200.0
2006-10-04 11:30:00,19.49,19.54,19.47,19.5,384800.0,6.3426,6.3589,6.3361,6.3459,384800.0
2006-10-04 11:35:00,19.5,19.57,19.49,19.55,360000.0,6.3459,6.3687,6.3426,6.3622,360000.0
2006-10-04 11:40:00,19.55,19.56,19.5,19.52,177200.0,6.3622,6.3654,6.3459,6.3524,177200.0
2006-10-04 11:45:00,19.52,19.55,19.51,19.52,124400.0,6.3524,6.3622,6.3491,6.3524,124400.0
2006-10-04 11:50:00,19.53,19.53,19.48,19.52,204000.0,6.3556,6.3556,6.3394,6.3524,204000.0
2006-10-04 11:55:00,19.52,19.53,19.5,19.53,226000.0,6.3524,6.3556,6.3459,6.3556,226000.0
2006-10-04 12:00:00,19.52,19.58,19.52,19.56,450000.0,6.3524,6.3719,6.3524,6.3654,450000.0
2006-10-04 12:05:00,19.56,19.63,19.56,19.63,601600.0,6.3654,6.3882,6.3654,6.3882,601600.0
2006-10-04 12:10:00,19.63,19.65,19.6,19.65,1048400.0,6.3882,6.3947,6.3784,6.3947,1048400.0
2006-10-04 12:15:00,19.64,19.67,19.63,19.66,164800.0,6.3914,6.4012,6.3882,6.3979,164800.0
2006-10-04 12:20:00,19.67,19.74,19.65,19.7,270400.0,6.4012,6.424,6.3947,6.411,270400.0
2006-10-04 12:25:00,19.7,19.7,19.65,19.66,236800.0,6.411,6.411,6.3947,6.3979,236800.0
2006-10-04 12:30:00,19.66,19.66,19.61,19.63,142800.0,6.3979,6.3979,6.3817,6.3882,142800.0
2006-10-04 12:35:00,19.64,19.68,19.64,19.67,120800.0,6.3914,6.4045,6.3914,6.4012,120800.0
2006-10-04 12:40:00,19.66,19.69,19.64,19.66,96800.0,6.3979,6.4077,6.3914,6.3979,96800.0
2006-10-04 12:45:00,19.67,19.74,19.66,19.72,107600.0,6.4012,6.424,6.3979,6.4175,107600.0
2006-10-04 12:50:00,19.72,19.72,19.68,19.68,93200.0,6.4175,6.4175,6.4045,6.4045,93200.0
2006-10-04 12:55:00,19.68,19.73,19.67,19.71,151600.0,6.4045,6.4207,6.4012,6.4142,151600.0
2006-10-04 13:00:00,19.71,19.71,19.63,19.63,116400.0,6.4142,6.4142,6.3882,6.3882,116400.0
2006-10-04 13:05:00,19.63,19.71,19.63,19.71,125600.0,6.3882,6.4142,6.3882,6.4142,125600.0
2006-10-04 13:10:00,19.71,19.71,19.7,19.71,59600.0,6.4142,6.4142,6.411,6.4142,59600.0
2006-10-04 13:15:00,19.71,19.75,19.71,19.75,81200.0,6.4142,6.4272,6.4142,6.4272,81200.0
2006-10-04 13:20:00,19.76,19.81,19.71,19.73,368800.0,6.4305,6.4468,6.4142,6.4207,368800.0
2006-10-04 13:25:00,19.73,19.75,19.7,19.74,96800.0,6.4207,6.4272,6.411,6.424,96800.0
2006-10-04 13:30:00,19.74,19.79,19.73,19.74,180400.0,6.424,6.4403,6.4207,6.424,180400.0
2006-10-04 13:35:00,19.74,19.79,19.73,19.79,138000.0,6.424,6.4403,6.4207,6.4403,138000.0
2006-10-04 13:40:00,19.79,19.81,19.78,19.79,318400.0,6.4403,6.4468,6.437,6.4403,318400.0
2006-10-04 13:45:00,19.79,19.82,19.78,19.79,210800.0,6.4403,6.45,6.437,6.4403,210800.0
2006-10-04 13:50:00,19.8,19.88,19.8,19.88,230400.0,6.4435,6.4695,6.4435,6.4695,230400.0
2006-10-04 13:55:00,19.88,19.93,19.87,19.9,216000.0,6.4695,6.4858,6.4663,6.4761,216000.0
2006-10-04 14:00:00,19.9,19.92,19.86,19.91,146800.0,6.4761,6.4826,6.463,6.4793,146800.0
2006-10-04 14:05:00,19.92,19.97,19.91,19.95,246000.0,6.4826,6.4988,6.4793,6.4923,246000.0
2006-10-04 14:10:00,19.94,20.0,19.93,19.97,293600.0,6.4891,6.5086,6.4858,6.4988,293600.0
2006-10-04 14:15:00,19.96,19.97,19.92,19.94,154000.0,6.4956,6.4988,6.4826,6.4891,154000.0
2006-10-04 14:20:00,19.93,19.99,19.93,19.98,320400.0,6.4858,6.5053,6.4858,6.5021,320400.0
2006-10-04 14:25:00,19.98,19.98,19.94,19.95,144800.0,6.5021,6.5021,6.4891,6.4923,144800.0
2006-10-04 14:30:00,19.95,19.99,19.95,19.99,157200.0,6.4923,6.5053,6.4923,6.5053,157200.0
2006-10-04 14:35:00,20.0,20.03,19.99,20.0,301600.0,6.5086,6.5184,6.5053,6.5086,301600.0
2006-10-04 14:40:00,20.0,20.11,20.0,20.08,281200.0,6.5086,6.5444,6.5086,6.5346,281200.0
2006-10-04 14:45:00,20.08,20.18,20.08,20.12,272800.0,6.5346,6.5672,6.5346,6.5476,272800.0
2006-10-04 14:50:00,20.12,20.13,20.07,20.1,196800.0,6.5476,6.5509,6.5314,6.5411,196800.0
2006-10-04 14:55:00,20.11,20.12,20.08,20.11,103200.0,6.5444,6.5476,6.5346,6.5444,103200.0
2006-10-04 15:00:00,20.11,20.11,20.05,20.06,114000.0,6.5444,6.5444,6.5249,6.5281,114000.0
2006-10-04 15:05:00,20.05,20.05,19.95,20.02,240000.0,6.5249,6.5249,6.4923,6.5151,240000.0
2006-10-04 15:10:00,20.02,20.06,19.99,20.04,182000.0,6.5151,6.5281,6.5053,6.5216,182000.0
2006-10-04 15:15:00,20.04,20.09,20.03,20.09,246800.0,6.5216,6.5379,6.5184,6.5379,246800.0
2006-10-04 15:20:00,20.1,20.14,20.09,20.11,246400.0,6.5411,6.5542,6.5379,6.5444,246400.0
2006-10-04 15:25:00,20.11,20.15,20.11,20.11,159200.0,6.5444,6.5574,6.5444,6.5444,159200.0
2006-10-04 15:30:00,20.1,20.11,20.06,20.1,186400.0,6.5411,6.5444,6.5281,6.5411,186400.0
2006-10-04 15:35:00,20.1,20.13,20.08,20.12,248000.0,6.5411,6.5509,6.5346,6.5476,248000.0
2006-10-04 15:40:00,20.12,20.2,20.12,20.19,328800.0,6.5476,6.5737,6.5476,6.5704,328800.0
2006-10-04 15:45:00,20.19,20.21,20.16,20.18,337200.0,6.5704,6.5769,6.5607,6.5672,337200.0
2006-10-04 15:50:00,20.18,20.2,20.17,20.18,599600.0,6.5672,6.5737,6.5639,6.5672,599600.0
2006-10-04 15:55:00,20.18,20.2,20.16,20.18,497200.0,6.5672,6.5737,6.5607,6.5672,497200.0
2006-10-05 09:30:00,20.6,20.63,20.59,20.6,478800.0,6.7039,6.7136,6.7006,6.7039,478800.0
2006-10-05 09:35:00,20.55,20.65,20.55,20.63,513600.0,6.6876,6.7201,6.6876,6.7136,513600.0
2006-10-05 09:40:00,20.63,20.69,20.62,20.69,357600.0,6.7136,6.7331,6.7104,6.7331,357600.0
2006-10-05 09:45:00,20.69,20.7,20.56,20.58,363200.0,6.7331,6.7364,6.6908,6.6973,363200.0
2006-10-05 09:50:00,20.58,20.58,20.48,20.5,337200.0,6.6973,6.6973,6.6648,6.6713,337200.0
2006-10-05 09:55:00,20.49,20.57,20.47,20.56,382800.0,6.6681,6.6941,6.6615,6.6908,382800.0
2006-10-05 10:00:00,20.55,20.57,20.52,20.56,400800.0,6.6876,6.6941,6.6778,6.6908,400800.0
2006-10-05 10:05:00,20.56,20.58,20.53,20.54,387200.0,6.6908,6.6973,6.6811,6.6843,387200.0
2006-10-05 10:10:00,20.51,20.53,20.49,20.5,295200.0,6.6746,6.6811,6.6681,6.6713,295200.0
2006-10-05 10:15:00,20.5,20.53,20.47,20.49,275200.0,6.6713,6.6811,6.6615,6.6681,275200.0
2006-10-05 10:20:00,20.49,20.54,20.49,20.52,274800.0,6.6681,6.6843,6.6681,6.6778,274800.0
2006-10-05 10:25:00,20.51,20.53,20.41,20.45,187200.0,6.6746,6.6811,6.642,6.655,187200.0
2006-10-05 10:30:00,20.45,20.46,20.34,20.45,276800.0,6.655,6.6583,6.6192,6.655,276800.0
2006-10-05 10:35:00,20.45,20.48,20.43,20.45,161200.0,6.655,6.6648,6.6485,6.655,161200.0
2006-10-05 10:40:00,20.43,20.44,20.38,20.41,140400.0,6.6485,6.6518,6.6323,6.642,140400.0
2006-10-05 10:45:00,20.41,20.44,20.41,20.42,188400.0,6.642,6.6518,6.642,6.6453,188400.0
2006-10-05 10:50:00,20.42,20.42,20.38,20.39,100800.0,6.6453,6.6453,6.6323,6.6355,100800.0
2006-10-05 10:55:00,20.39,20.4,20.36,20.39,321600.0,6.6355,6.6388,6.6257,6.6355,321600.0
2006-10-05 11:00:00,20.38,20.39,20.34,20.38,157200.0,6.6323,6.6355,6.6192,6.6323,157200.0
2006-10-05 11:05:00,20.37,20.39,20.35,20.37,354400.0,6.629,6.6355,6.6225,6.629,354400.0
2006-10-05 11:10:00,20.38,20.39,20.34,20.37,247600.0,6.6323,6.6355,6.6192,6.629,247600.0
2006-10-05 11:15:00,20.37,20.39,20.32,20.34,181600.0,6.629,6.6355,6.6127,6.6192,181600.0
2006-10-05 11:20:00,20.33,20.33,20.26,20.26,112800.0,6.616,6.616,6.5932,6.5932,112800.0
2006-10-05 11:25:00,20.26,20.32,20.26,20.29,134800.0,6.5932,6.6127,6.5932,6.603,134800.0
2006-10-05 11:30:00,20.29,20.32,20.25,20.25,130400.0,6.603,6.6127,6.59,6.59,130400.0
2006-10-05 11:35:00,20.25,20.29,20.23,20.25,253200.0,6.59,6.603,6.5834,6.59,253200.0
2006-10-05 11:40:00,20.25,20.27,20.23,20.25,372000.0,6.59,6.5965,6.5834,6.59,372000.0
2006-10-05 11:45:00,20.25,20.29,20.21,20.22,504800.0,6.59,6.603,6.5769,6.5802,504800.0
2006-10-05 11:50:00,20.22,20.28,20.19,20.28,238400.0,6.5802,6.5997,6.5704,6.5997,238400.0
2006-10-05 11:55:00,20.29,20.31,20.27,20.28,139600.0,6.603,6.6095,6.5965,6.5997,139600.0
2006-10-05 12:00:00,20.28,20.28,20.24,20.24,46400.0,6.5997,6.5997,6.5867,6.5867,46400.0
2006-10-05 12:05:00,20.24,20.24,20.19,20.2,67200.0,6.5867,6.5867,6.5704,6.5737,67200.0
2006-10-05 12:10:00,20.2,20.24,20.19,20.24,90800.0,6.5737,6.5867,6.5704,6.5867,90800.0
2006-10-05 12:15:00,20.24,20.29,20.23,20.29,100400.0,6.5867,6.603,6.5834,6.603,100400.0
2006-10-05 12:20:00,20.29,20.29,20.25,20.28,120400.0,6.603,6.603,6.59,6.5997,120400.0
2006-10-05 12:25:00,20.28,20.28,20.25,20.26,74800.0,6.5997,6.5997,6.59,6.5932,74800.0
2006-10-05 12:30:00,20.25,20.25,20.16,20.16,80000.0,6.59,6.59,6.5607,6.5607,80000.0
2006-10-05 12:35:00,20.16,20.19,20.15,20.17,177600.0,6.5607,6.5704,6.5574,6.5639,177600.0
2006-10-05 12:40:00,20.17,20.18,20.15,20.16,239200.0,6.5639,6.5672,6.5574,6.5607,239200.0
2006-10-05 12:45:00,20.16,20.18,20.15,20.17,144800.0,6.5607,6.5672,6.5574,6.5639,144800.0
2006-10-05 12:50:00,20.16,20.17,20.09,20.12,167200.0,6.5607,6.5639,6.5379,6.5476,167200.0
2006-10-05 12:55:00,20.11,20.11,20.09,20.11,89200.0,6.5444,6.5444,6.5379,6.5444,89200.0
2006-10-05 13:00:00,20.1,20.11,20.08,20.09,85200.0,6.5411,6.5444,6.5346,6.5379,85200.0
2006-10-05 13:05:00,20.08,20.1,20.07,20.07,78800.0,6.5346,6.5411,6.5314,6.5314,78800.0
2006-10-05 13:10:00,20.07,20.07,20.01,20.04,170400.0,6.5314,6.5314,6.5118,6.5216,170400.0
2006-10-05 13:15:00,20.05,20.1,20.03,20.1,76000.0,6.5249,6.5411,6.5184,6.5411,76000.0
2006-10-05 13:20:00,20.1,20.1,20.04,20.05,62400.0,6.5411,6.5411,6.5216,6.5249,62400.0
2006-10-05 13:25:00,20.06,20.11,20.05,20.09,50800.0,6.5281,6.5444,6.5249,6.5379,50800.0
2006-10-05 13:30:00,20.09,20.13,20.08,20.12,123200.0,6.5379,6.5509,6.5346,6.5476,123200.0
2006-10-05 13:35:00,20.12,20.21,20.11,20.21,149600.0,6.5476,6.5769,6.5444,6.5769,149600.0
2006-10-05 13:40:00,20.22,20.25,20.22,20.24,208000.0,6.5802,6.59,6.5802,6.5867,208000.0
2006-10-05 13:45:00,20.24,20.28,20.23,20.28,178400.0,6.5867,6.5997,6.5834,6.5997,178400.0
2006-10-05 13:50:00,20.27,20.33,20.26,20.32,312000.0,6.5965,6.616,6.5932,6.6127,312000.0
2006-10-05 13:55:00,20.33,20.36,20.29,20.3,196400.0,6.616,6.6257,6.603,6.6062,196400.0
2006-10-05 14:00:00,20.27,20.3,20.23,20.3,130800.0,6.5965,6.6062,6.5834,6.6062,130800.0
2006-10-05 14:05:00,20.29,20.29,20.23,20.25,110800.0,6.603,6.603,6.5834,6.59,110800.0
2006-10-05 14:10:00,20.25,20.32,20.25,20.29,79600.0,6.59,6.6127,6.59,6.603,79600.0
2006-10-05 14:15:00,20.29,20.36,20.29,20.36,107200.0,6.603,6.6257,6.603,6.6257,107200.0
2006-10-05 14:20:00,20.35,20.37,20.31,20.33,212800.0,6.6225,6.629,6.6095,6.616,212800.0
2006-10-05 14:25:00,20.32,20.34,20.32,20.33,45600.0,6.6127,6.6192,6.6127,6.616,45600.0
2006-10-05 14:30:00,20.32,20.39,20.32,20.39,232000.0,6.6127,6.6355,6.6127,6.6355,232000.0
2006-10-05 14:35:00,20.39,20.42,20.37,20.39,133600.0,6.6355,6.6453,6.629,6.6355,133600.0
2006-10-05 14:40:00,20.39,20.41,20.38,20.4,251600.0,6.6355,6.642,6.6323,6.6388,251600.0
2006-10-05 14:45:00,20.4,20.44,20.4,20.43,277600.0,6.6388,6.6518,6.6388,6.6485,277600.0
2006-10-05 14:50:00,20.43,20.45,20.43,20.43,90000.0,6.6485,6.655,6.6485,6.6485,90000.0
2006-10-05 14:55:00,20.43,20.43,20.41,20.43,92400.0,6.6485,6.6485,6.642,6.6485,92400.0
2006-10-05 15:00:00,20.43,20.43,20.38,20.4,86400.0,6.6485,6.6485,6.6323,6.6388,86400.0
2006-10-05 15:05:00,20.4,20.45,20.4,20.45,98000.0,6.6388,6.655,6.6388,6.655,98000.0
2006-10-05 15:10:00,20.44,20.49,20.44,20.49,178800.0,6.6518,6.6681,6.6518,6.6681,178800.0
2006-10-05 15:15:00,20.5,20.53,20.49,20.5,195600.0,6.6713,6.6811,6.6681,6.6713,195600.0
2006-10-05 15:20:00,20.5,20.5,20.45,20.46,96800.0,6.6713,6.6713,6.655,6.6583,96800.0
2006-10-05 15:25:00,20.46,20.49,20.45,20.49,79200.0,6.6583,6.6681,6.655,6.6681,79200.0
2006-10-05 15:30:00,20.48,20.48,20.42,20.42,61200.0,6.6648,6.6648,6.6453,6.6453,61200.0
2006-10-05 15:35:00,20.42,20.42,20.35,20.37,91200.0,6.6453,6.6453,6.6225,6.629,91200.0
2006-10-05 15:40:00,20.37,20.39,20.36,20.36,111200.0,6.629,6.6355,6.6257,6.6257,111200.0
2006-10-05 15:45:00,20.36,20.38,20.32,20.32,174800.0,6.6257,6.6323,6.6127,6.6127,174800.0
2006-10-05 15:50:00,20.33,20.34,20.25,20.25,378000.0,6.616,6.6192,6.59,6.59,378000.0
2006-10-05 15:55:00,20.24,20.3,20.2,20.3,554800.0,6.5867,6.6062,6.5737,6.6062,554800.0
2006-10-06 09:30:00,20.12,20.12,19.95,19.97,368000.0,6.5476,6.5476,6.4923,6.4988,368000.0
2006-10-06 09:35:00,19.97,20.02,19.92,19.95,195200.0,6.4988,6.5151,6.4826,6.4923,195200.0
2006-10-06 09:40:00,19.95,20.03,19.95,20.02,224800.0,6.4923,6.5184,6.4923,6.5151,224800.0
2006-10-06 09:45:00,20.02,20.09,19.99,20.05,303200.0,6.5151,6.5379,6.5053,6.5249,303200.0
2006-10-06 09:50:00,20.07,20.11,20.04,20.08,219200.0,6.5314,6.5444,6.5216,6.5346,219200.0
2006-10-06 09:55:00,20.08,20.1,20.01,20.09,174800.0,6.5346,6.5411,6.5118,6.5379,174800.0
2006-10-06 10:00:00,20.08,20.13,20.07,20.09,225600.0,6.5346,6.5509,6.5314,6.5379,225600.0
2006-10-06 10:05:00,20.08,20.14,20.05,20.14,158400.0,6.5346,6.5542,6.5249,6.5542,158400.0
2006-10-06 10:10:00,20.15,20.21,20.13,20.21,276800.0,6.5574,6.5769,6.5509,6.5769,276800.0
2006-10-06 10:15:00,20.22,20.22,20.1,20.11,143200.0,6.5802,6.5802,6.5411,6.5444,143200.0
2006-10-06 10:20:00,20.13,20.18,20.11,20.17,110800.0,6.5509,6.5672,6.5444,6.5639,110800.0
2006-10-06 10:25:00,20.18,20.23,20.16,20.2,207600.0,6.5672,6.5834,6.5607,6.5737,207600.0
2006-10-06 10:30:00,20.21,20.25,20.18,20.2,204000.0,6.5769,6.59,6.5672,6.5737,204000.0
2006-10-06 10:35:00,20.21,20.24,20.17,20.2,149600.0,6.5769,6.5867,6.5639,6.5737,149600.0
2006-10-06 10:40:00,20.2,20.21,20.18,20.2,116000.0,6.5737,6.5769,6.5672,6.5737,116000.0
2006-10-06 10:45:00,20.19,20.31,20.18,20.28,141600.0,6.5704,6.6095,6.5672,6.5997,141600.0
2006-10-06 10:50:00,20.27,20.3,20.22,20.22,169600.0,6.5965,6.6062,6.5802,6.5802,169600.0
2006-10-06 10:55:00,20.23,20.29,20.22,20.27,140400.0,6.5834,6.603,6.5802,6.5965,140400.0
2006-10-06 11:00:00,20.26,20.28,20.23,20.24,174000.0,6.5932,6.5997,6.5834,6.5867,174000.0
2006-10-06 11:05:00,20.23,20.24,20.18,20.18,143600.0,6.5834,6.5867,6.5672,6.5672,143600.0
2006-10-06 11:10:00,20.17,20.18,20.11,20.16,302000.0,6.5639,6.5672,6.5444,6.5607,302000.0
2006-10-06 11:15:00,20.16,20.22,20.16,20.2,142800.0,6.5607,6.5802,6.5607,6.5737,142800.0
2006-10-06 11:20:00,20.19,20.19,20.14,20.14,135600.0,6.5704,6.5704,6.5542,6.5542,135600.0
2006-10-06 11:25:00,20.14,20.19,20.1,20.15,194400.0,6.5542,6.5704,6.5411,6.5574,194400.0
2006-10-06 11:30:00,20.15,20.18,20.13,20.16,189200.0,6.5574,6.5672,6.5509,6.5607,189200.0
2006-10-06 11:35:00,20.16,20.18,20.11,20.14,159200.0,6.5607,6.5672,6.5444,6.5542,159200.0
2006-10-06 11:40:00,20.14,20.17,20.12,20.14,250800.0,6.5542,6.5639,6.5476,6.5542,250800.0
2006-10-06 11:45:00,20.16,20.16,20.12,20.12,70000.0,6.5607,6.5607,6.5476,6.5476,70000.0
2006-10-06 11:50:00,20.12,20.13,20.09,20.11,211200.0,6.5476,6.5509,6.5379,6.5444,211200.0
2006-10-06 11:55:00,20.11,20.13,20.11,20.12,203200.0,6.5444,6.5509,6.5444,6.5476,203200.0
2006-10-06 12:00:00,20.12,20.14,20.11,20.14,68000.0,6.5476,6.5542,6.5444,6.5542,68000.0
2006-10-06 12:05:00,20.13,20.14,20.09,20.13,97200.0,6.5509,6.5542,6.5379,6.5509,97200.0
2006-10-06 12:10:00,20.12,20.15,20.12,20.13,38400.0,6.5476,6.5574,6.5476,6.5509,38400.0
2006-10-06 12:15:00,20.12,20.14,20.11,20.11,70800.0,6.5476,6.5542,6.5444,6.5444,70800.0
2006-10-06 12:20:00,20.12,20.15,20.11,20.13,70800.0,6.5476,6.5574,6.5444,6.5509,70800.0
2006-10-06 12:25:00,20.13,20.14,20.11,20.13,57600.0,6.5509,6.5542,6.5444,6.5509,57600.0
2006-10-06 12:30:00,20.13,20.15,20.11,20.11,102800.0,6.5509,6.5574,6.5444,6.5444,102800.0
2006-10-06 12:35:00,20.12,20.12,20.06,20.07,126400.0,6.5476,6.5476,6.5281,6.5314,126400.0
2006-10-06 12:40:00,20.07,20.09,20.04,20.08,139200.0,6.5314,6.5379,6.5216,6.5346,139200.0
2006-10-06 12:45:00,20.08,20.1,20.06,20.06,103200.0,6.5346,6.5411,6.5281,6.5281,103200.0
2006-10-06 12:50:00,20.07,20.11,20.07,20.09,154000.0,6.5314,6.5444,6.5314,6.5379,154000.0
2006-10-06 12:55:00,20.09,20.11,20.07,20.08,226400.0,6.5379,6.5444,6.5314,6.5346,226400.0
2006-10-06 13:00:00,20.09,20.11,20.06,20.06,131600.0,6.5379,6.5444,6.5281,6.5281,131600.0
2006-10-06 13:05:00,20.07,20.1,20.06,20.08,76000.0,6.5314,6.5411,6.5281,6.5346,76000.0
2006-10-06 13:10:00,20.08,20.16,20.08,20.16,81200.0,6.5346,6.5607,6.5346,6.5607,81200.0
2006-10-06 13:15:00,20.16,20.18,20.15,20.17,74000.0,6.5607,6.5672,6.5574,6.5639,74000.0
2006-10-06 13:20:00,20.17,20.2,20.17,20.19,80800.0,6.5639,6.5737,6.5639,6.5704,80800.0
2006-10-06 13:25:00,20.19,20.2,20.17,20.19,71200.0,6.5704,6.5737,6.5639,6.5704,71200.0
2006-10-06 13:30:00,20.19,20.23,20.18,20.23,70400.0,6.5704,6.5834,6.5672,6.5834,70400.0
2006-10-06 13:35:00,20.24,20.25,20.22,20.24,87600.0,6.5867,6.59,6.5802,6.5867,87600.0
2006-10-06 13:40:00,20.24,20.24,20.2,20.22,78400.0,6.5867,6.5867,6.5737,6.5802,78400.0
2006-10-06 13:45:00,20.22,20.23,20.21,20.23,82800.0,6.5802,6.5834,6.5769,6.5834,82800.0
2006-10-06 13:50:00,20.23,20.25,20.22,20.25,90400.0,6.5834,6.59,6.5802,6.59,90400.0
2006-10-06 13:55:00,20.25,20.25,20.18,20.18,82400.0,6.59,6.59,6.5672,6.5672,82400.0
2006-10-06 14:00:00,20.18,20.23,20.18,20.21,89200.0,6.5672,6.5834,6.5672,6.5769,89200.0
2006-10-06 14:05:00,20.21,20.26,20.21,20.22,188400.0,6.5769,6.5932,6.5769,6.5802,188400.0
2006-10-06 14:10:00,20.22,20.27,20.22,20.24,124000.0,6.5802,6.5965,6.5802,6.5867,124000.0
2006-10-06 14:15:00,20.24,20.25,20.22,20.23,170800.0,6.5867,6.59,6.5802,6.5834,170800.0
2006-10-06 14:20:00,20.23,20.23,20.18,20.2,158400.0,6.5834,6.5834,6.5672,6.5737,158400.0
2006-10-06 14:25:00,20.2,20.24,20.19,20.21,88800.0,6.5737,6.5867,6.5704,6.5769,88800.0
2006-10-06 14:30:00,20.21,20.23,20.2,20.22,87200.0,6.5769,6.5834,6.5737,6.5802,87200.0
2006-10-06 14:35:00,20.23,20.25,20.21,20.25,200800.0,6.5834,6.59,6.5769,6.59,200800.0
2006-10-06 14:40:00,20.24,20.25,20.22,20.22,115200.0,6.5867,6.59,6.5802,6.5802,115200.0
2006-10-06 14:45:00,20.23,20.24,20.22,20.23,91600.0,6.5834,6.5867,6.5802,6.5834,91600.0
2006-10-06 14:50:00,20.24,20.3,20.24,20.28,96800.0,6.5867,6.6062,6.5867,6.5997,96800.0
2006-10-06 14:55:00,20.28,20.29,20.24,20.26,171200.0,6.5997,6.603,6.5867,6.5932,171200.0
2006-10-06 15:00:00,20.26,20.27,20.24,20.25,153600.0,6.5932,6.5965,6.5867,6.59,153600.0
2006-10-06 15:05:00,20.25,20.27,20.24,20.25,109600.0,6.59,6.5965,6.5867,6.59,109600.0
2006-10-06 15:10:00,20.25,20.25,20.21,20.22,95200.0,6.59,6.59,6.5769,6.5802,95200.0
2006-10-06 15:15:00,20.21,20.23,20.17,20.22,154400.0,6.5769,6.5834,6.5639,6.5802,154400.0
2006-10-06 15:20:00,20.22,20.27,20.22,20.26,90800.0,6.5802,6.5965,6.5802,6.5932,90800.0
2006-10-06 15:25:00,20.25,20.28,20.24,20.27,131200.0,6.59,6.5997,6.5867,6.5965,131200.0
2006-10-06 15:30:00,20.27,20.28,20.25,20.26,130400.0,6.5965,6.5997,6.59,6.5932,130400.0
2006-10-06 15:35:00,20.27,20.3,20.26,20.3,172800.0,6.5965,6.6062,6.5932,6.6062,172800.0
2006-10-06 15:40:00,20.3,20.31,20.28,20.29,128800.0,6.6062,6.6095,6.5997,6.603,128800.0
2006-10-06 15:45:00,20.29,20.32,20.29,20.31,225600.0,6.603,6.6127,6.603,6.6095,225600.0
2006-10-06 15:50:00,20.32,20.36,20.31,20.36,256800.0,6.6127,6.6257,6.6095,6.6257,256800.0
2006-10-06 15:55:00,20.36,20.38,20.35,20.37,357600.0,6.6257,6.6323,6.6225,6.629,357600.0
2006-10-09 09:30:00,20.55,20.68,20.54,20.68,235600.0,6.6876,6.7299,6.6843,6.7299,235600.0
2006-10-09 09:35:00,20.66,20.72,20.64,20.72,245600.0,6.7234,6.7429,6.7169,6.7429,245600.0
2006-10-09 09:40:00,20.72,20.72,20.62,20.7,135600.0,6.7429,6.7429,6.7104,6.7364,135600.0
2006-10-09 09:45:00,20.69,20.72,20.66,20.7,74800.0,6.7331,6.7429,6.7234,6.7364,74800.0
2006-10-09 09:50:00,20.71,20.79,20.71,20.74,183600.0,6.7397,6.7657,6.7397,6.7494,183600.0
2006-10-09 09:55:00,20.75,20.77,20.73,20.76,66000.0,6.7527,6.7592,6.7462,6.7559,66000.0
2006-10-09 10:00:00,20.76,20.85,20.75,20.84,74800.0,6.7559,6.7852,6.7527,6.782,74800.0
2006-10-09 10:05:00,20.83,20.9,20.82,20.83,294800.0,6.7787,6.8015,6.7754,6.7787,294800.0
2006-10-09 10:10:00,20.83,20.83,20.8,20.82,312800.0,6.7787,6.7787,6.7689,6.7754,312800.0
2006-10-09 10:15:00,20.83,20.85,20.79,20.82,225600.0,6.7787,6.7852,6.7657,6.7754,225600.0
2006-10-09 10:20:00,20.82,20.86,20.81,20.83,135200.0,6.7754,6.7885,6.7722,6.7787,135200.0
2006-10-09 10:25:00,20.84,20.89,20.83,20.89,136400.0,6.782,6.7982,6.7787,6.7982,136400.0
2006-10-09 10:30:00,20.9,20.9,20.77,20.8,141600.0,6.8015,6.8015,6.7592,6.7689,141600.0
2006-10-09 10:35:00,20.8,20.85,20.79,20.8,126000.0,6.7689,6.7852,6.7657,6.7689,126000.0
2006-10-09 10:40:00,20.81,20.93,20.8,20.92,287200.0,6.7722,6.8112,6.7689,6.808,287200.0
2006-10-09 10:45:00,20.92,20.95,20.91,20.95,228000.0,6.808,6.8178,6.8047,6.8178,228000.0
2006-10-09 10:50:00,20.95,20.99,20.94,20.96,193200.0,6.8178,6.8308,6.8145,6.821,193200.0
2006-10-09 10:55:00,20.96,20.98,20.93,20.95,183200.0,6.821,6.8275,6.8112,6.8178,183200.0
2006-10-09 11:00:00,20.94,20.99,20.92,20.97,218400.0,6.8145,6.8308,6.808,6.8243,218400.0
2006-10-09 11:05:00,20.97,21.0,20.97,20.99,212800.0,6.8243,6.834,6.8243,6.8308,212800.0
2006-10-09 11:10:00,21.0,21.0,20.93,20.94,310000.0,6.834,6.834,6.8112,6.8145,310000.0
2006-10-09 11:15:00,20.94,20.97,20.89,20.89,156800.0,6.8145,6.8243,6.7982,6.7982,156800.0
2006-10-09 11:20:00,20.89,20.91,20.87,20.89,139200.0,6.7982,6.8047,6.7917,6.7982,139200.0
2006-10-09 11:25:00,20.88,20.88,20.84,20.84,71600.0,6.795,6.795,6.782,6.782,71600.0
2006-10-09 11:30:00,20.84,20.86,20.79,20.86,93600.0,6.782,6.7885,6.7657,6.7885,93600.0
2006-10-09 11:35:00,20.86,20.87,20.84,20.84,90800.0,6.7885,6.7917,6.782,6.782,90800.0
2006-10-09 11:40:00,20.84,20.87,20.82,20.87,173200.0,6.782,6.7917,6.7754,6.7917,173200.0
2006-10-09 11:45:00,20.87,20.92,20.86,20.92,97200.0,6.7917,6.808,6.7885,6.808,97200.0
2006-10-09 11:50:00,20.92,20.94,20.81,20.91,482000.0,6.808,6.8145,6.7722,6.8047,482000.0
2006-10-09 11:55:00,20.91,20.92,20.88,20.89,101200.0,6.8047,6.808,6.795,6.7982,101200.0
2006-10-09 12:00:00,20.89,20.93,20.89,20.92,55600.0,6.7982,6.8112,6.7982,6.808,55600.0
2006-10-09 12:05:00,20.91,20.97,20.91,20.96,99200.0,6.8047,6.8243,6.8047,6.821,99200.0
2006-10-09 12:10:00,20.96,20.97,20.96,20.97,62000.0,6.821,6.8243,6.821,6.8243,62000.0
2006-10-09 12:15:00,20.97,20.97,20.95,20.95,44800.0,6.8243,6.8243,6.8178,6.8178,44800.0
2006-10-09 12:20:00,20.95,20.95,20.92,20.94,96800.0,6.8178,6.8178,6.808,6.8145,96800.0
2006-10-09 12:25:00,20.93,20.94,20.93,20.94,76000.0,6.8112,6.8145,6.8112,6.8145,76000.0
2006-10-09 12:30:00,20.94,20.96,20.93,20.95,139600.0,6.8145,6.821,6.8112,6.8178,139600.0
2006-10-09 12:35:00,20.94,20.95,20.92,20.94,84000.0,6.8145,6.8178,6.808,6.8145,84000.0
2006-10-09 12:40:00,20.94,20.99,20.94,20.97,73200.0,6.8145,6.8308,6.8145,6.8243,73200.0
2006-10-09 12:45:00,20.97,20.99,20.96,20.98,66000.0,6.8243,6.8308,6.821,6.8275,66000.0
2006-10-09 12:50:00,20.98,21.02,20.98,21.02,121200.0,6.8275,6.8405,6.8275,6.8405,121200.0
2006-10-09 12:55:00,21.03,21.03,21.01,21.01,94800.0,6.8438,6.8438,6.8373,6.8373,94800.0
2006-10-09 13:00:00,21.0,21.02,20.99,21.0,40000.0,6.834,6.8405,6.8308,6.834,40000.0
2006-10-09 13:05:00,21.0,21.03,21.0,21.02,63600.0,6.834,6.8438,6.834,6.8405,63600.0
2006-10-09 13:10:00,21.02,21.02,20.99,21.0,62400.0,6.8405,6.8405,6.8308,6.834,62400.0
2006-10-09 13:15:00,21.01,21.02,20.97,21.0,33200.0,6.8373,6.8405,6.8243,6.834,33200.0
2006-10-09 13:20:00,21.0,21.0,20.97,21.0,85200.0,6.834,6.834,6.8243,6.834,85200.0
2006-10-09 13:25:00,21.0,21.03,21.0,21.02,135200.0,6.834,6.8438,6.834,6.8405,135200.0
2006-10-09 13:30:00,21.01,21.02,20.97,20.98,86400.0,6.8373,6.8405,6.8243,6.8275,86400.0
2006-10-09 13:35:00,20.98,21.01,20.98,21.0,64000.0,6.8275,6.8373,6.8275,6.834,64000.0
2006-10-09 13:40:00,21.0,21.03,21.0,21.0,88000.0,6.834,6.8438,6.834,6.834,88000.0
2006-10-09 13:45:00,21.0,21.0,20.97,20.97,75600.0,6.834,6.834,6.8243,6.8243,75600.0
2006-10-09 13:50:00,20.97,20.97,20.95,20.95,16800.0,6.8243,6.8243,6.8178,6.8178,16800.0
2006-10-09 13:55:00,20.95,20.95,20.88,20.88,106400.0,6.8178,6.8178,6.795,6.795,106400.0
2006-10-09 14:00:00,20.88,20.93,20.88,20.9,75200.0,6.795,6.8112,6.795,6.8015,75200.0
2006-10-09 14:05:00,20.89,20.91,20.87,20.87,83600.0,6.7982,6.8047,6.7917,6.7917,83600.0
2006-10-09 14:10:00,20.88,20.89,20.85,20.88,104000.0,6.795,6.7982,6.7852,6.795,104000.0
2006-10-09 14:15:00,20.87,20.89,20.84,20.88,56800.0,6.7917,6.7982,6.782,6.795,56800.0
2006-10-09 14:20:00,20.88,20.88,20.8,20.8,143600.0,6.795,6.795,6.7689,6.7689,143600.0
2006-10-09 14:25:00,20.8,20.8,20.75,20.8,258000.0,6.7689,6.7689,6.7527,6.7689,258000.0
2006-10-09 14:30:00,20.79,20.79,20.77,20.78,73600.0,6.7657,6.7657,6.7592,6.7624,73600.0
2006-10-09 14:35:00,20.77,20.79,20.74,20.75,95600.0,6.7592,6.7657,6.7494,6.7527,95600.0
2006-10-09 14:40:00,20.74,20.74,20.7,20.72,130800.0,6.7494,6.7494,6.7364,6.7429,130800.0
2006-10-09 14:45:00,20.71,20.76,20.7,20.75,200800.0,6.7397,6.7559,6.7364,6.7527,200800.0
2006-10-09 14:50:00,20.75,20.75,20.74,20.74,104800.0,6.7527,6.7527,6.7494,6.7494,104800.0
2006-10-09 14:55:00,20.74,20.77,20.73,20.74,90000.0,6.7494,6.7592,6.7462,6.7494,90000.0
2006-10-09 15:00:00,20.73,20.75,20.69,20.71,112000.0,6.7462,6.7527,6.7331,6.7397,112000.0
2006-10-09 15:05:00,20.71,20.72,20.65,20.66,196000.0,6.7397,6.7429,6.7201,6.7234,196000.0
2006-10-09 15:10:00,20.65,20.7,20.63,20.68,190800.0,6.7201,6.7364,6.7136,6.7299,190800.0
2006-10-09 15:15:00,20.69,20.71,20.68,20.68,76800.0,6.7331,6.7397,6.7299,6.7299,76800.0
2006-10-09 15:20:00,20.67,20.68,20.65,20.67,131600.0,6.7266,6.7299,6.7201,6.7266,131600.0
2006-10-09 15:25:00,20.66,20.67,20.57,20.57,116800.0,6.7234,6.7266,6.6941,6.6941,116800.0
2006-10-09 15:30:00,20.57,20.6,20.55,20.58,667600.0,6.6941,6.7039,6.6876,6.6973,667600.0
2006-10-09 15:35:00,20.59,20.59,20.55,20.55,252400.0,6.7006,6.7006,6.6876,6.6876,252400.0
2006-10-09 15:40:00,20.55,20.56,20.5,20.5,504000.0,6.6876,6.6908,6.6713,6.6713,504000.0
2006-10-09 15:45:00,20.5,20.52,20.49,20.51,429200.0,6.6713,6.6778,6.6681,6.6746,429200.0
2006-10-09 15:50:00,20.5,20.52,20.48,20.48,263200.0,6.6713,6.6778,6.6648,6.6648,263200.0
2006-10-09 15:55:00,20.49,20.55,20.46,20.53,557600.0,6.6681,6.6876,6.6583,6.6811,557600.0
2006-10-10 09:30:00,20.61,20.71,20.6,20.64,274800.0,6.7071,6.7397,6.7039,6.7169,274800.0
2006-10-10 09:35:00,20.66,20.77,20.63,20.76,189600.0,6.7234,6.7592,6.7136,6.7559,189600.0
2006-10-10 09:40:00,20.75,20.76,20.71,20.71,156800.0,6.7527,6.7559,6.7397,6.7397,156800.0
2006-10-10 09:45:00,20.71,20.72,20.68,20.71,129600.0,6.7397,6.7429,6.7299,6.7397,129600.0
2006-10-10 09:50:00,20.71,20.76,20.69,20.75,181600.0,6.7397,6.7559,6.7331,6.7527,181600.0
2006-10-10 09:55:00,20.75,20.75,20.67,20.67,75600.0,6.7527,6.7527,6.7266,6.7266,75600.0
2006-10-10 10:00:00,20.67,20.67,20.56,20.58,135200.0,6.7266,6.7266,6.6908,6.6973,135200.0
2006-10-10 10:05:00,20.56,20.64,20.56,20.61,173200.0,6.6908,6.7169,6.6908,6.7071,173200.0
2006-10-10 10:10:00,20.61,20.65,20.57,20.62,52800.0,6.7071,6.7201,6.6941,6.7104,52800.0
2006-10-10 10:15:00,20.63,20.64,20.61,20.64,90000.0,6.7136,6.7169,6.7071,6.7169,90000.0
2006-10-10 10:20:00,20.64,20.7,20.62,20.69,143600.0,6.7169,6.7364,6.7104,6.7331,143600.0
2006-10-10 10:25:00,20.7,20.74,20.68,20.74,134000.0,6.7364,6.7494,6.7299,6.7494,134000.0
2006-10-10 10:30:00,20.74,20.76,20.68,20.74,132000.0,6.7494,6.7559,6.7299,6.7494,132000.0
2006-10-10 10:35:00,20.74,20.78,20.73,20.75,110000.0,6.7494,6.7624,6.7462,6.7527,110000.0
2006-10-10 10:40:00,20.77,20.83,20.75,20.83,137600.0,6.7592,6.7787,6.7527,6.7787,137600.0
2006-10-10 10:45:00,20.82,20.85,20.78,20.83,168400.0,6.7754,6.7852,6.7624,6.7787,168400.0
2006-10-10 10:50:00,20.82,20.87,20.79,20.87,201600.0,6.7754,6.7917,6.7657,6.7917,201600.0
2006-10-10 10:55:00,20.87,20.89,20.86,20.88,102400.0,6.7917,6.7982,6.7885,6.795,102400.0
2006-10-10 11:00:00,20.88,20.88,20.8,20.82,75600.0,6.795,6.795,6.7689,6.7754,75600.0
2006-10-10 11:05:00,20.81,20.86,20.8,20.86,69200.0,6.7722,6.7885,6.7689,6.7885,69200.0
2006-10-10 11:10:00,20.86,20.86,20.77,20.78,90000.0,6.7885,6.7885,6.7592,6.7624,90000.0
2006-10-10 11:15:00,20.78,20.8,20.68,20.68,169600.0,6.7624,6.7689,6.7299,6.7299,169600.0
2006-10-10 11:20:00,20.69,20.7,20.66,20.68,195200.0,6.7331,6.7364,6.7234,6.7299,195200.0
2006-10-10 11:25:00,20.69,20.7,20.67,20.7,147600.0,6.7331,6.7364,6.7266,6.7364,147600.0
2006-10-10 11:30:00,20.7,20.75,20.68,20.73,90000.0,6.7364,6.7527,6.7299,6.7462,90000.0
2006-10-10 11:35:00,20.73,20.73,20.7,20.73,59600.0,6.7462,6.7462,6.7364,6.7462,59600.0
2006-10-10 11:40:00,20.73,20.75,20.72,20.75,134400.0,6.7462,6.7527,6.7429,6.7527,134400.0
2006-10-10 11:45:00,20.74,20.74,20.65,20.65,182000.0,6.7494,6.7494,6.7201,6.7201,182000.0
2006-10-10 11:50:00,20.66,20.7,20.65,20.7,84800.0,6.7234,6.7364,6.7201,6.7364,84800.0
2006-10-10 11:55:00,20.71,20.76,20.71,20.76,85200.0,6.7397,6.7559,6.7397,6.7559,85200.0
2006-10-10 12:00:00,20.76,20.76,20.73,20.74,69200.0,6.7559,6.7559,6.7462,6.7494,69200.0
2006-10-10 12:05:00,20.75,20.8,20.74,20.77,124400.0,6.7527,6.7689,6.7494,6.7592,124400.0
2006-10-10 12:10:00,20.76,20.79,20.75,20.77,39200.0,6.7559,6.7657,6.7527,6.7592,39200.0
2006-10-10 12:15:00,20.77,20.77,20.71,20.72,74000.0,6.7592,6.7592,6.7397,6.7429,74000.0
2006-10-10 12:20:00,20.71,20.73,20.7,20.71,45200.0,6.7397,6.7462,6.7364,6.7397,45200.0
2006-10-10 12:25:00,20.7,20.7,20.68,20.68,84800.0,6.7364,6.7364,6.7299,6.7299,84800.0
2006-10-10 12:30:00,20.69,20.69,20.67,20.68,96800.0,6.7331,6.7331,6.7266,6.7299,96800.0
2006-10-10 12:35:00,20.68,20.7,20.67,20.69,96400.0,6.7299,6.7364,6.7266,6.7331,96400.0
2006-10-10 12:40:00,20.69,20.72,20.68,20.72,59600.0,6.7331,6.7429,6.7299,6.7429,59600.0
2006-10-10 12:45:00,20.72,20.72,20.7,20.7,49200.0,6.7429,6.7429,6.7364,6.7364,49200.0
2006-10-10 12:50:00,20.7,20.72,20.68,20.71,70000.0,6.7364,6.7429,6.7299,6.7397,70000.0
2006-10-10 12:55:00,20.71,20.72,20.7,20.71,90400.0,6.7397,6.7429,6.7364,6.7397,90400.0
2006-10-10 13:00:00,20.7,20.72,20.7,20.71,53600.0,6.7364,6.7429,6.7364,6.7397,53600.0
2006-10-10 13:05:00,20.71,20.77,20.7,20.75,137600.0,6.7397,6.7592,6.7364,6.7527,137600.0
2006-10-10 13:10:00,20.77,20.78,20.75,20.77,110400.0,6.7592,6.7624,6.7527,6.7592,110400.0
2006-10-10 13:15:00,20.77,20.85,20.75,20.84,159600.0,6.7592,6.7852,6.7527,6.782,159600.0
2006-10-10 13:20:00,20.83,20.88,20.81,20.88,187600.0,6.7787,6.795,6.7722,6.795,187600.0
2006-10-10 13:25:00,20.88,20.88,20.81,20.83,94000.0,6.795,6.795,6.7722,6.7787,94000.0
2006-10-10 13:30:00,20.83,20.86,20.82,20.83,154800.0,6.7787,6.7885,6.7754,6.7787,154800.0
2006-10-10 13:35:00,20.82,20.83,20.78,20.79,61600.0,6.7754,6.7787,6.7624,6.7657,61600.0
2006-10-10 13:40:00,20.79,20.79,20.72,20.72,123600.0,6.7657,6.7657,6.7429,6.7429,123600.0
2006-10-10 13:45:00,20.72,20.72,20.69,20.71,125600.0,6.7429,6.7429,6.7331,6.7397,125600.0
2006-10-10 13:50:00,20.71,20.77,20.7,20.75,87200.0,6.7397,6.7592,6.7364,6.7527,87200.0
2006-10-10 13:55:00,20.75,20.76,20.7,20.72,42400.0,6.7527,6.7559,6.7364,6.7429,42400.0
2006-10-10 14:00:00,20.72,20.73,20.7,20.73,71200.0,6.7429,6.7462,6.7364,6.7462,71200.0
2006-10-10 14:05:00,20.73,20.76,20.73,20.75,71200.0,6.7462,6.7559,6.7462,6.7527,71200.0
2006-10-10 14:10:00,20.75,20.78,20.74,20.75,79200.0,6.7527,6.7624,6.7494,6.7527,79200.0
2006-10-10 14:15:00,20.75,20.78,20.75,20.78,39200.0,6.7527,6.7624,6.7527,6.7624,39200.0
2006-10-10 14:20:00,20.77,20.78,20.74,20.75,52400.0,6.7592,6.7624,6.7494,6.7527,52400.0
2006-10-10 14:25:00,20.75,20.76,20.74,20.74,69600.0,6.7527,6.7559,6.7494,6.7494,69600.0
2006-10-10 14:30:00,20.73,20.73,20.7,20.7,100000.0,6.7462,6.7462,6.7364,6.7364,100000.0
2006-10-10 14:35:00,20.7,20.74,20.7,20.71,62800.0,6.7364,6.7494,6.7364,6.7397,62800.0
2006-10-10 14:40:00,20.7,20.72,20.7,20.72,40000.0,6.7364,6.7429,6.7364,6.7429,40000.0
2006-10-10 14:45:00,20.72,20.76,20.71,20.73,58800.0,6.7429,6.7559,6.7397,6.7462,58800.0
2006-10-10 14:50:00,20.73,20.74,20.72,20.74,70000.0,6.7462,6.7494,6.7429,6.7494,70000.0
2006-10-10 14:55:00,20.74,20.77,20.73,20.75,88000.0,6.7494,6.7592,6.7462,6.7527,88000.0
2006-10-10 15:00:00,20.75,20.75,20.74,20.75,187200.0,6.7527,6.7527,6.7494,6.7527,187200.0
2006-10-10 15:05:00,20.75,20.75,20.73,20.74,55200.0,6.7527,6.7527,6.7462,6.7494,55200.0
2006-10-10 15:10:00,20.74,20.77,20.73,20.74,107600.0,6.7494,6.7592,6.7462,6.7494,107600.0
2006-10-10 15:15:00,20.74,20.75,20.72,20.75,101200.0,6.7494,6.7527,6.7429,6.7527,101200.0
2006-10-10 15:20:00,20.75,20.78,20.74,20.77,86400.0,6.7527,6.7624,6.7494,6.7592,86400.0
2006-10-10 15:25:00,20.77,20.8,20.75,20.75,103200.0,6.7592,6.7689,6.7527,6.7527,103200.0
2006-10-10 15:30:00,20.75,20.75,20.72,20.72,63600.0,6.7527,6.7527,6.7429,6.7429,63600.0
2006-10-10 15:35:00,20.72,20.75,20.72,20.73,63200.0,6.7429,6.7527,6.7429,6.7462,63200.0
2006-10-10 15:40:00,20.74,20.75,20.72,20.73,134000.0,6.7494,6.7527,6.7429,6.7462,134000.0
2006-10-10 15:45:00,20.73,20.75,20.72,20.74,200800.0,6.7462,6.7527,6.7429,6.7494,200800.0
2006-10-10 15:50:00,20.73,20.75,20.72,20.73,136000.0,6.7462,6.7527,6.7429,6.7462,136000.0
2006-10-10 15:55:00,20.73,20.75,20.71,20.74,207600.0,6.7462,6.7527,6.7397,6.7494,207600.0
2006-10-11 09:30:00,20.63,20.63,20.55,20.56,128000.0,6.7136,6.7136,6.6876,6.6908,128000.0
2006-10-11 09:35:00,20.55,20.63,20.54,20.58,106400.0,6.6876,6.7136,6.6843,6.6973,106400.0
2006-10-11 09:40:00,20.58,20.58,20.45,20.47,97200.0,6.6973,6.6973,6.655,6.6615,97200.0
2006-10-11 09:45:00,20.47,20.53,20.43,20.51,184800.0,6.6615,6.6811,6.6485,6.6746,184800.0
2006-10-11 09:50:00,20.51,20.54,20.49,20.53,95200.0,6.6746,6.6843,6.6681,6.6811,95200.0
2006-10-11 09:55:00,20.53,20.58,20.53,20.57,141200.0,6.6811,6.6973,6.6811,6.6941,141200.0
2006-10-11 10:00:00,20.57,20.58,20.52,20.54,44800.0,6.6941,6.6973,6.6778,6.6843,44800.0
2006-10-11 10:05:00,20.54,20.56,20.48,20.48,150000.0,6.6843,6.6908,6.6648,6.6648,150000.0
2006-10-11 10:10:00,20.49,20.54,20.47,20.53,145200.0,6.6681,6.6843,6.6615,6.6811,145200.0
2006-10-11 10:15:00,20.54,20.54,20.5,20.52,114400.0,6.6843,6.6843,6.6713,6.6778,114400.0
2006-10-11 10:20:00,20.53,20.54,20.5,20.53,211200.0,6.6811,6.6843,6.6713,6.6811,211200.0
2006-10-11 10:25:00,20.53,20.54,20.53,20.54,178800.0,6.6811,6.6843,6.6811,6.6843,178800.0
2006-10-11 10:30:00,20.54,20.56,20.53,20.55,164800.0,6.6843,6.6908,6.6811,6.6876,164800.0
2006-10-11 10:35:00,20.55,20.58,20.51,20.57,204800.0,6.6876,6.6973,6.6746,6.6941,204800.0
2006-10-11 10:40:00,20.57,20.63,20.56,20.6,338400.0,6.6941,6.7136,6.6908,6.7039,338400.0
2006-10-11 10:45:00,20.6,20.66,20.59,20.66,206000.0,6.7039,6.7234,6.7006,6.7234,206000.0
2006-10-11 10:50:00,20.66,20.75,20.65,20.75,193200.0,6.7234,6.7527,6.7201,6.7527,193200.0
2006-10-11 10:55:00,20.75,20.77,20.68,20.68,93200.0,6.7527,6.7592,6.7299,6.7299,93200.0
2006-10-11 11:00:00,20.69,20.72,20.64,20.7,70800.0,6.7331,6.7429,6.7169,6.7364,70800.0
2006-10-11 11:05:00,20.71,20.73,20.67,20.68,90000.0,6.7397,6.7462,6.7266,6.7299,90000.0
2006-10-11 11:10:00,20.68,20.73,20.66,20.72,59200.0,6.7299,6.7462,6.7234,6.7429,59200.0
2006-10-11 11:15:00,20.72,20.72,20.68,20.7,41600.0,6.7429,6.7429,6.7299,6.7364,41600.0
2006-10-11 11:20:00,20.7,20.71,20.67,20.69,49600.0,6.7364,6.7397,6.7266,6.7331,49600.0
2006-10-11 11:25:00,20.69,20.69,20.63,20.66,158800.0,6.7331,6.7331,6.7136,6.7234,158800.0
2006-10-11 11:30:00,20.65,20.65,20.61,20.63,79600.0,6.7201,6.7201,6.7071,6.7136,79600.0
2006-10-11 11:35:00,20.63,20.66,20.63,20.65,84800.0,6.7136,6.7234,6.7136,6.7201,84800.0
2006-10-11 11:40:00,20.65,20.67,20.64,20.66,62800.0,6.7201,6.7266,6.7169,6.7234,62800.0
2006-10-11 11:45:00,20.66,20.69,20.66,20.67,105600.0,6.7234,6.7331,6.7234,6.7266,105600.0
2006-10-11 11:50:00,20.68,20.68,20.67,20.68,62000.0,6.7299,6.7299,6.7266,6.7299,62000.0
2006-10-11 11:55:00,20.67,20.7,20.67,20.69,53600.0,6.7266,6.7364,6.7266,6.7331,53600.0
2006-10-11 12:00:00,20.7,20.73,20.68,20.73,44800.0,6.7364,6.7462,6.7299,6.7462,44800.0
2006-10-11 12:05:00,20.73,20.75,20.71,20.72,98800.0,6.7462,6.7527,6.7397,6.7429,98800.0
2006-10-11 12:10:00,20.73,20.73,20.69,20.71,148000.0,6.7462,6.7462,6.7331,6.7397,148000.0
2006-10-11 12:15:00,20.7,20.72,20.7,20.72,109200.0,6.7364,6.7429,6.7364,6.7429,109200.0
2006-10-11 12:20:00,20.71,20.75,20.71,20.72,167200.0,6.7397,6.7527,6.7397,6.7429,167200.0
2006-10-11 12:25:00,20.73,20.76,20.73,20.75,85200.0,6.7462,6.7559,6.7462,6.7527,85200.0
2006-10-11 12:30:00,20.75,20.77,20.74,20.76,52000.0,6.7527,6.7592,6.7494,6.7559,52000.0
2006-10-11 12:35:00,20.76,20.77,20.75,20.77,60400.0,6.7559,6.7592,6.7527,6.7592,60400.0
2006-10-11 12:40:00,20.76,20.78,20.75,20.76,143200.0,6.7559,6.7624,6.7527,6.7559,143200.0
2006-10-11 12:45:00,20.76,20.77,20.74,20.76,200800.0,6.7559,6.7592,6.7494,6.7559,200800.0
2006-10-11 12:50:00,20.75,20.78,20.75,20.77,65200.0,6.7527,6.7624,6.7527,6.7592,65200.0
2006-10-11 12:55:00,20.77,20.78,20.75,20.78,60400.0,6.7592,6.7624,6.7527,6.7624,60400.0
2006-10-11 13:00:00,20.77,20.79,20.75,20.79,47200.0,6.7592,6.7657,6.7527,6.7657,47200.0
2006-10-11 13:05:00,20.79,20.79,20.78,20.79,98000.0,6.7657,6.7657,6.7624,6.7657,98000.0
2006-10-11 13:10:00,20.79,20.79,20.75,20.76,118400.0,6.7657,6.7657,6.7527,6.7559,118400.0
2006-10-11 13:15:00,20.77,20.78,20.75,20.78,58800.0,6.7592,6.7624,6.7527,6.7624,58800.0
2006-10-11 13:20:00,20.77,20.8,20.74,20.79,70400.0,6.7592,6.7689,6.7494,6.7657,70400.0
2006-10-11 13:25:00,20.79,20.79,20.77,20.77,59600.0,6.7657,6.7657,6.7592,6.7592,59600.0
2006-10-11 13:30:00,20.76,20.77,20.71,20.72,102400.0,6.7559,6.7592,6.7397,6.7429,102400.0
2006-10-11 13:35:00,20.73,20.73,20.71,20.72,59200.0,6.7462,6.7462,6.7397,6.7429,59200.0
2006-10-11 13:40:00,20.71,20.73,20.71,20.71,17600.0,6.7397,6.7462,6.7397,6.7397,17600.0
2006-10-11 13:45:00,20.71,20.71,20.66,20.68,75200.0,6.7397,6.7397,6.7234,6.7299,75200.0
2006-10-11 13:50:00,20.68,20.68,20.65,20.65,470400.0,6.7299,6.7299,6.7201,6.7201,470400.0
2006-10-11 13:55:00,20.65,20.65,20.61,20.64,76800.0,6.7201,6.7201,6.7071,6.7169,76800.0
2006-10-11 14:00:00,20.65,20.65,20.58,20.59,178400.0,6.7201,6.7201,6.6973,6.7006,178400.0
2006-10-11 14:05:00,20.59,20.61,20.55,20.61,81600.0,6.7006,6.7071,6.6876,6.7071,81600.0
2006-10-11 14:10:00,20.61,20.66,20.59,20.65,138400.0,6.7071,6.7234,6.7006,6.7201,138400.0
2006-10-11 14:15:00,20.64,20.7,20.62,20.63,210800.0,6.7169,6.7364,6.7104,6.7136,210800.0
2006-10-11 14:20:00,20.64,20.66,20.6,20.6,71600.0,6.7169,6.7234,6.7039,6.7039,71600.0
2006-10-11 14:25:00,20.6,20.62,20.58,20.6,166800.0,6.7039,6.7104,6.6973,6.7039,166800.0
2006-10-11 14:30:00,20.6,20.61,20.58,20.58,103200.0,6.7039,6.7071,6.6973,6.6973,103200.0
2006-10-11 14:35:00,20.58,20.59,20.54,20.56,94800.0,6.6973,6.7006,6.6843,6.6908,94800.0
2006-10-11 14:40:00,20.56,20.57,20.55,20.56,150000.0,6.6908,6.6941,6.6876,6.6908,150000.0
2006-10-11 14:45:00,20.56,20.61,20.56,20.58,111200.0,6.6908,6.7071,6.6908,6.6973,111200.0
2006-10-11 14:50:00,20.58,20.58,20.5,20.52,221600.0,6.6973,6.6973,6.6713,6.6778,221600.0
2006-10-11 14:55:00,20.52,20.6,20.52,20.58,137600.0,6.6778,6.7039,6.6778,6.6973,137600.0
2006-10-11 15:00:00,20.58,20.61,20.54,20.58,103600.0,6.6973,6.7071,6.6843,6.6973,103600.0
2006-10-11 15:05:00,20.58,20.61,20.56,20.61,84800.0,6.6973,6.7071,6.6908,6.7071,84800.0
2006-10-11 15:10:00,20.61,20.67,20.6,20.65,228800.0,6.7071,6.7266,6.7039,6.7201,228800.0
2006-10-11 15:15:00,20.65,20.67,20.62,20.64,81200.0,6.7201,6.7266,6.7104,6.7169,81200.0
2006-10-11 15:20:00,20.63,20.66,20.63,20.65,87200.0,6.7136,6.7234,6.7136,6.7201,87200.0
2006-10-11 15:25:00,20.66,20.66,20.63,20.63,61600.0,6.7234,6.7234,6.7136,6.7136,61600.0
2006-10-11 15:30:00,20.65,20.66,20.63,20.66,99600.0,6.7201,6.7234,6.7136,6.7234,99600.0
2006-10-11 15:35:00,20.66,20.66,20.63,20.64,136000.0,6.7234,6.7234,6.7136,6.7169,136000.0
2006-10-11 15:40:00,20.63,20.66,20.63,20.65,146400.0,6.7136,6.7234,6.7136,6.7201,146400.0
2006-10-11 15:45:00,20.65,20.66,20.64,20.66,188400.0,6.7201,6.7234,6.7169,6.7234,188400.0
2006-10-11 15:50:00,20.66,20.67,20.65,20.67,211200.0,6.7234,6.7266,6.7201,6.7266,211200.0
2006-10-11 15:55:00,20.67,20.69,20.66,20.68,270000.0,6.7266,6.7331,6.7234,6.7299,270000.0
2006-10-12 09:30:00,20.81,20.91,20.78,20.9,166400.0,6.7722,6.8047,6.7624,6.8015,166400.0
2006-10-12 09:35:00,20.9,20.98,20.85,20.85,266000.0,6.8015,6.8275,6.7852,6.7852,266000.0
2006-10-12 09:40:00,20.86,20.9,20.81,20.84,141600.0,6.7885,6.8015,6.7722,6.782,141600.0
2006-10-12 09:45:00,20.84,20.9,20.84,20.85,316400.0,6.782,6.8015,6.782,6.7852,316400.0
2006-10-12 09:50:00,20.85,20.87,20.79,20.8,131200.0,6.7852,6.7917,6.7657,6.7689,131200.0
2006-10-12 09:55:00,20.8,20.85,20.8,20.84,183600.0,6.7689,6.7852,6.7689,6.782,183600.0
2006-10-12 10:00:00,20.84,20.9,20.82,20.88,193600.0,6.782,6.8015,6.7754,6.795,193600.0
2006-10-12 10:05:00,20.88,20.89,20.85,20.88,155600.0,6.795,6.7982,6.7852,6.795,155600.0
2006-10-12 10:10:00,20.88,20.92,20.87,20.92,96800.0,6.795,6.808,6.7917,6.808,96800.0
2006-10-12 10:15:00,20.93,20.93,20.89,20.9,52400.0,6.8112,6.8112,6.7982,6.8015,52400.0
2006-10-12 10:20:00,20.9,20.9,20.86,20.88,62800.0,6.8015,6.8015,6.7885,6.795,62800.0
2006-10-12 10:25:00,20.89,20.9,20.84,20.87,68000.0,6.7982,6.8015,6.782,6.7917,68000.0
2006-10-12 10:30:00,20.87,20.94,20.81,20.93,234000.0,6.7917,6.8145,6.7722,6.8112,234000.0
2006-10-12 10:35:00,20.93,20.95,20.9,20.95,175600.0,6.8112,6.8178,6.8015,6.8178,175600.0
2006-10-12 10:40:00,20.95,20.96,20.9,20.91,180800.0,6.8178,6.821,6.8015,6.8047,180800.0
2006-10-12 10:45:00,20.92,20.99,20.92,20.97,166000.0,6.808,6.8308,6.808,6.8243,166000.0
2006-10-12 10:50:00,20.99,21.06,20.96,20.97,372000.0,6.8308,6.8536,6.821,6.8243,372000.0
2006-10-12 10:55:00,20.95,21.0,20.93,21.0,175200.0,6.8178,6.834,6.8112,6.834,175200.0
2006-10-12 11:00:00,21.0,21.0,20.97,21.0,96800.0,6.834,6.834,6.8243,6.834,96800.0
2006-10-12 11:05:00,21.0,21.05,20.98,21.03,156400.0,6.834,6.8503,6.8275,6.8438,156400.0
2006-10-12 11:10:00,21.03,21.05,21.01,21.04,107600.0,6.8438,6.8503,6.8373,6.847,107600.0
2006-10-12 11:15:00,21.04,21.11,21.03,21.11,204800.0,6.847,6.8698,6.8438,6.8698,204800.0
2006-10-12 11:20:00,21.11,21.2,21.07,21.18,290000.0,6.8698,6.8991,6.8568,6.8926,290000.0
2006-10-12 11:25:00,21.18,21.22,21.13,21.13,227200.0,6.8926,6.9056,6.8763,6.8763,227200.0
2006-10-12 11:30:00,21.13,21.2,21.13,21.14,130400.0,6.8763,6.8991,6.8763,6.8796,130400.0
2006-10-12 11:35:00,21.14,21.15,21.1,21.14,93600.0,6.8796,6.8828,6.8666,6.8796,93600.0
2006-10-12 11:40:00,21.13,21.15,21.1,21.1,67200.0,6.8763,6.8828,6.8666,6.8666,67200.0
2006-10-12 11:45:00,21.1,21.11,21.1,21.11,49600.0,6.8666,6.8698,6.8666,6.8698,49600.0
2006-10-12 11:50:00,21.12,21.12,21.07,21.09,69600.0,6.8731,6.8731,6.8568,6.8633,69600.0
2006-10-12 11:55:00,21.09,21.11,21.06,21.09,44400.0,6.8633,6.8698,6.8536,6.8633,44400.0
2006-10-12 12:00:00,21.09,21.11,21.06,21.06,38400.0,6.8633,6.8698,6.8536,6.8536,38400.0
2006-10-12 12:05:00,21.05,21.06,21.02,21.03,54000.0,6.8503,6.8536,6.8405,6.8438,54000.0
2006-10-12 12:10:00,21.03,21.03,21.0,21.0,68000.0,6.8438,6.8438,6.834,6.834,68000.0
2006-10-12 12:15:00,21.0,21.02,21.0,21.01,70000.0,6.834,6.8405,6.834,6.8373,70000.0
2006-10-12 12:20:00,21.02,21.02,20.99,21.0,82800.0,6.8405,6.8405,6.8308,6.834,82800.0
2006-10-12 12:25:00,21.0,21.01,20.97,20.99,128400.0,6.834,6.8373,6.8243,6.8308,128400.0
2006-10-12 12:30:00,20.99,21.0,20.99,21.0,36000.0,6.8308,6.834,6.8308,6.834,36000.0
2006-10-12 12:35:00,21.0,21.06,21.0,21.04,92400.0,6.834,6.8536,6.834,6.847,92400.0
2006-10-12 12:40:00,21.04,21.05,21.02,21.03,56000.0,6.847,6.8503,6.8405,6.8438,56000.0
2006-10-12 12:45:00,21.02,21.02,21.0,21.0,37600.0,6.8405,6.8405,6.834,6.834,37600.0
2006-10-12 12:50:00,21.01,21.07,21.0,21.07,96800.0,6.8373,6.8568,6.834,6.8568,96800.0
2006-10-12 12:55:00,21.07,21.11,21.06,21.09,70000.0,6.8568,6.8698,6.8536,6.8633,70000.0
2006-10-12 13:00:00,21.09,21.09,21.06,21.07,44000.0,6.8633,6.8633,6.8536,6.8568,44000.0
2006-10-12 13:05:00,21.08,21.08,21.07,21.07,114400.0,6.8601,6.8601,6.8568,6.8568,114400.0
2006-10-12 13:10:00,21.07,21.09,21.07,21.07,51200.0,6.8568,6.8633,6.8568,6.8568,51200.0
2006-10-12 13:15:00,21.07,21.07,21.04,21.04,48800.0,6.8568,6.8568,6.847,6.847,48800.0
2006-10-12 13:20:00,21.04,21.05,21.0,21.0,91600.0,6.847,6.8503,6.834,6.834,91600.0
2006-10-12 13:25:00,21.0,21.04,21.0,21.02,62000.0,6.834,6.847,6.834,6.8405,62000.0
2006-10-12 13:30:00,21.02,21.03,21.01,21.02,64800.0,6.8405,6.8438,6.8373,6.8405,64800.0
2006-10-12 13:35:00,21.02,21.03,21.0,21.03,167600.0,6.8405,6.8438,6.834,6.8438,167600.0
2006-10-12 13:40:00,21.01,21.03,21.01,21.03,27200.0,6.8373,6.8438,6.8373,6.8438,27200.0
2006-10-12 13:45:00,21.03,21.05,21.02,21.04,39600.0,6.8438,6.8503,6.8405,6.847,39600.0
2006-10-12 13:50:00,21.04,21.1,21.04,21.1,57600.0,6.847,6.8666,6.847,6.8666,57600.0
2006-10-12 13:55:00,21.09,21.1,21.05,21.07,48400.0,6.8633,6.8666,6.8503,6.8568,48400.0
2006-10-12 14:00:00,21.06,21.07,21.0,21.06,134400.0,6.8536,6.8568,6.834,6.8536,134400.0
2006-10-12 14:05:00,21.06,21.08,21.05,21.07,80000.0,6.8536,6.8601,6.8503,6.8568,80000.0
2006-10-12 14:10:00,21.05,21.08,21.02,21.02,125600.0,6.8503,6.8601,6.8405,6.8405,125600.0
2006-10-12 14:15:00,21.02,21.04,21.01,21.03,81600.0,6.8405,6.847,6.8373,6.8438,81600.0
2006-10-12 14:20:00,21.03,21.03,21.0,21.01,111600.0,6.8438,6.8438,6.834,6.8373,111600.0
2006-10-12 14:25:00,21.01,21.05,21.0,21.03,33600.0,6.8373,6.8503,6.834,6.8438,33600.0
2006-10-12 14:30:00,21.03,21.06,21.02,21.03,122000.0,6.8438,6.8536,6.8405,6.8438,122000.0
2006-10-12 14:35:00,21.03,21.07,21.02,21.06,135600.0,6.8438,6.8568,6.8405,6.8536,135600.0
2006-10-12 14:40:00,21.06,21.08,21.04,21.06,100400.0,6.8536,6.8601,6.847,6.8536,100400.0
2006-10-12 14:45:00,21.07,21.1,21.06,21.1,63200.0,6.8568,6.8666,6.8536,6.8666,63200.0
2006-10-12 14:50:00,21.1,21.11,21.08,21.11,243600.0,6.8666,6.8698,6.8601,6.8698,243600.0
2006-10-12 14:55:00,21.11,21.11,21.09,21.1,66400.0,6.8698,6.8698,6.8633,6.8666,66400.0
2006-10-12 15:00:00,21.1,21.12,21.1,21.12,110800.0,6.8666,6.8731,6.8666,6.8731,110800.0
2006-10-12 15:05:00,21.12,21.12,21.1,21.11,57600.0,6.8731,6.8731,6.8666,6.8698,57600.0
2006-10-12 15:10:00,21.11,21.15,21.11,21.15,189600.0,6.8698,6.8828,6.8698,6.8828,189600.0
2006-10-12 15:15:00,21.15,21.16,21.11,21.11,104800.0,6.8828,6.8861,6.8698,6.8698,104800.0
2006-10-12 15:20:00,21.11,21.18,21.11,21.18,178000.0,6.8698,6.8926,6.8698,6.8926,178000.0
2006-10-12 15:25:00,21.19,21.21,21.18,21.19,234800.0,6.8959,6.9024,6.8926,6.8959,234800.0
2006-10-12 15:30:00,21.19,21.2,21.15,21.19,145600.0,6.8959,6.8991,6.8828,6.8959,145600.0
2006-10-12 15:35:00,21.18,21.19,21.16,21.18,135600.0,6.8926,6.8959,6.8861,6.8926,135600.0
2006-10-12 15:40:00,21.17,21.19,21.13,21.13,141600.0,6.8893,6.8959,6.8763,6.8763,141600.0
2006-10-12 15:45:00,21.13,21.13,21.08,21.08,239600.0,6.8763,6.8763,6.8601,6.8601,239600.0
2006-10-12 15:50:00,21.08,21.13,21.05,21.11,277200.0,6.8601,6.8763,6.8503,6.8698,277200.0
2006-10-12 15:55:00,21.11,21.16,21.1,21.15,247200.0,6.8698,6.8861,6.8666,6.8828,247200.0
2006-10-13 09:30:00,21.25,21.29,21.25,21.27,474000.0,6.9154,6.9284,6.9154,6.9219,474000.0
2006-10-13 09:35:00,21.27,21.29,21.21,21.27,272000.0,6.9219,6.9284,6.9024,6.9219,272000.0
2006-10-13 09:40:00,21.28,21.33,21.26,21.31,264400.0,6.9251,6.9414,6.9186,6.9349,264400.0
2006-10-13 09:45:00,21.31,21.33,21.29,21.32,176800.0,6.9349,6.9414,6.9284,6.9382,176800.0
2006-10-13 09:50:00,21.32,21.32,21.29,21.3,114000.0,6.9382,6.9382,6.9284,6.9317,114000.0
2006-10-13 09:55:00,21.29,21.3,21.22,21.22,84800.0,6.9284,6.9317,6.9056,6.9056,84800.0
2006-10-13 10:00:00,21.23,21.29,21.23,21.27,232400.0,6.9089,6.9284,6.9089,6.9219,232400.0
2006-10-13 10:05:00,21.26,21.28,21.22,21.24,118800.0,6.9186,6.9251,6.9056,6.9121,118800.0
2006-10-13 10:10:00,21.23,21.29,21.23,21.28,231600.0,6.9089,6.9284,6.9089,6.9251,231600.0
2006-10-13 10:15:00,21.28,21.3,21.27,21.27,96400.0,6.9251,6.9317,6.9219,6.9219,96400.0
2006-10-13 10:20:00,21.28,21.28,21.25,21.26,98400.0,6.9251,6.9251,6.9154,6.9186,98400.0
2006-10-13 10:25:00,21.26,21.27,21.24,21.27,116800.0,6.9186,6.9219,6.9121,6.9219,116800.0
2006-10-13 10:30:00,21.27,21.34,21.26,21.33,196000.0,6.9219,6.9447,6.9186,6.9414,196000.0
2006-10-13 10:35:00,21.32,21.35,21.3,21.34,140400.0,6.9382,6.9479,6.9317,6.9447,140400.0
2006-10-13 10:40:00,21.34,21.4,21.34,21.35,114000.0,6.9447,6.9642,6.9447,6.9479,114000.0
2006-10-13 10:45:00,21.35,21.39,21.34,21.36,119600.0,6.9479,6.9609,6.9447,6.9512,119600.0
2006-10-13 10:50:00,21.36,21.42,21.35,21.41,149200.0,6.9512,6.9707,6.9479,6.9675,149200.0
2006-10-13 10:55:00,21.41,21.43,21.38,21.39,195600.0,6.9675,6.974,6.9577,6.9609,195600.0
2006-10-13 11:00:00,21.4,21.4,21.36,21.36,146000.0,6.9642,6.9642,6.9512,6.9512,146000.0
2006-10-13 11:05:00,21.36,21.4,21.36,21.4,169600.0,6.9512,6.9642,6.9512,6.9642,169600.0
2006-10-13 11:10:00,21.4,21.4,21.34,21.34,100000.0,6.9642,6.9642,6.9447,6.9447,100000.0
2006-10-13 11:15:00,21.35,21.36,21.32,21.34,77200.0,6.9479,6.9512,6.9382,6.9447,77200.0
2006-10-13 11:20:00,21.34,21.34,21.28,21.3,67600.0,6.9447,6.9447,6.9251,6.9317,67600.0
2006-10-13 11:25:00,21.29,21.31,21.28,21.3,122400.0,6.9284,6.9349,6.9251,6.9317,122400.0
2006-10-13 11:30:00,21.3,21.3,21.28,21.28,67600.0,6.9317,6.9317,6.9251,6.9251,67600.0
2006-10-13 11:35:00,21.28,21.29,21.26,21.29,26800.0,6.9251,6.9284,6.9186,6.9284,26800.0
2006-10-13 11:40:00,21.28,21.29,21.28,21.29,75600.0,6.9251,6.9284,6.9251,6.9284,75600.0
2006-10-13 11:45:00,21.29,21.34,21.29,21.34,176000.0,6.9284,6.9447,6.9284,6.9447,176000.0
2006-10-13 11:50:00,21.34,21.37,21.32,21.37,86000.0,6.9447,6.9544,6.9382,6.9544,86000.0
2006-10-13 11:55:00,21.36,21.41,21.36,21.36,265600.0,6.9512,6.9675,6.9512,6.9512,265600.0
2006-10-13 12:00:00,21.36,21.42,21.36,21.42,128000.0,6.9512,6.9707,6.9512,6.9707,128000.0
2006-10-13 12:05:00,21.41,21.43,21.38,21.43,158000.0,6.9675,6.974,6.9577,6.974,158000.0
2006-10-13 12:10:00,21.42,21.47,21.42,21.43,156800.0,6.9707,6.987,6.9707,6.974,156800.0
2006-10-13 12:15:00,21.43,21.45,21.42,21.44,70800.0,6.974,6.9805,6.9707,6.9772,70800.0
2006-10-13 12:20:00,21.44,21.48,21.43,21.46,215600.0,6.9772,6.9902,6.974,6.9837,215600.0
2006-10-13 12:25:00,21.45,21.45,21.43,21.44,26000.0,6.9805,6.9805,6.974,6.9772,26000.0
2006-10-13 12:30:00,21.43,21.44,21.43,21.43,53200.0,6.974,6.9772,6.974,6.974,53200.0
2006-10-13 12:35:00,21.43,21.44,21.42,21.43,64000.0,6.974,6.9772,6.9707,6.974,64000.0
2006-10-13 12:40:00,21.43,21.44,21.41,21.44,66000.0,6.974,6.9772,6.9675,6.9772,66000.0
2006-10-13 12:45:00,21.44,21.46,21.44,21.46,26800.0,6.9772,6.9837,6.9772,6.9837,26800.0
2006-10-13 12:50:00,21.46,21.48,21.45,21.47,82400.0,6.9837,6.9902,6.9805,6.987,82400.0
2006-10-13 12:55:00,21.47,21.48,21.45,21.47,150000.0,6.987,6.9902,6.9805,6.987,150000.0
2006-10-13 13:00:00,21.48,21.48,21.46,21.46,53600.0,6.9902,6.9902,6.9837,6.9837,53600.0
2006-10-13 13:05:00,21.47,21.47,21.45,21.45,98400.0,6.987,6.987,6.9805,6.9805,98400.0
2006-10-13 13:10:00,21.46,21.47,21.45,21.45,66800.0,6.9837,6.987,6.9805,6.9805,66800.0
2006-10-13 13:15:00,21.45,21.47,21.45,21.46,80000.0,6.9805,6.987,6.9805,6.9837,80000.0
2006-10-13 13:20:00,21.45,21.47,21.44,21.47,54800.0,6.9805,6.987,6.9772,6.987,54800.0
2006-10-13 13:25:00,21.47,21.48,21.47,21.47,50400.0,6.987,6.9902,6.987,6.987,50400.0
2006-10-13 13:30:00,21.47,21.48,21.46,21.47,134800.0,6.987,6.9902,6.9837,6.987,134800.0
2006-10-13 13:35:00,21.47,21.5,21.45,21.47,118800.0,6.987,6.9967,6.9805,6.987,118800.0
2006-10-13 13:40:00,21.48,21.5,21.47,21.5,53600.0,6.9902,6.9967,6.987,6.9967,53600.0
2006-10-13 13:45:00,21.5,21.5,21.49,21.5,38000.0,6.9967,6.9967,6.9935,6.9967,38000.0
2006-10-13 13:50:00,21.49,21.53,21.48,21.52,207200.0,6.9935,7.0065,6.9902,7.0032,207200.0
2006-10-13 13:55:00,21.52,21.52,21.49,21.49,122800.0,7.0032,7.0032,6.9935,6.9935,122800.0
2006-10-13 14:00:00,21.49,21.52,21.49,21.5,51200.0,6.9935,7.0032,6.9935,6.9967,51200.0
2006-10-13 14:05:00,21.5,21.54,21.5,21.54,274400.0,6.9967,7.0098,6.9967,7.0098,274400.0
2006-10-13 14:10:00,21.55,21.55,21.52,21.52,154400.0,7.013,7.013,7.0032,7.0032,154400.0
2006-10-13 14:15:00,21.52,21.55,21.51,21.53,120400.0,7.0032,7.013,7.0,7.0065,120400.0
2006-10-13 14:20:00,21.53,21.55,21.53,21.54,241600.0,7.0065,7.013,7.0065,7.0098,241600.0
2006-10-13 14:25:00,21.54,21.56,21.53,21.55,430400.0,7.0098,7.0163,7.0065,7.013,430400.0
2006-10-13 14:30:00,21.55,21.56,21.52,21.55,377200.0,7.013,7.0163,7.0032,7.013,377200.0
2006-10-13 14:35:00,21.55,21.55,21.53,21.54,391200.0,7.013,7.013,7.0065,7.0098,391200.0
2006-10-13 14:40:00,21.54,21.57,21.54,21.56,291600.0,7.0098,7.0195,7.0098,7.0163,291600.0
2006-10-13 14:45:00,21.56,21.56,21.55,21.56,106800.0,7.0163,7.0163,7.013,7.0163,106800.0
2006-10-13 14:50:00,21.56,21.6,21.56,21.6,307600.0,7.0163,7.0293,7.0163,7.0293,307600.0
2006-10-13 14:55:00,21.6,21.6,21.55,21.56,365600.0,7.0293,7.0293,7.013,7.0163,365600.0
2006-10-13 15:00:00,21.56,21.6,21.56,21.58,285200.0,7.0163,7.0293,7.0163,7.0228,285200.0
2006-10-13 15:05:00,21.58,21.6,21.57,21.58,574400.0,7.0228,7.0293,7.0195,7.0228,574400.0
2006-10-13 15:10:00,21.58,21.6,21.57,21.59,702000.0,7.0228,7.0293,7.0195,7.026,702000.0
2006-10-13 15:15:00,21.59,21.59,21.55,21.55,122400.0,7.026,7.026,7.013,7.013,122400.0
2006-10-13 15:20:00,21.55,21.56,21.53,21.53,135200.0,7.013,7.0163,7.0065,7.0065,135200.0
2006-10-13 15:25:00,21.53,21.56,21.52,21.52,156400.0,7.0065,7.0163,7.0032,7.0032,156400.0
2006-10-13 15:30:00,21.52,21.54,21.5,21.53,141600.0,7.0032,7.0098,6.9967,7.0065,141600.0
2006-10-13 15:35:00,21.55,21.55,21.49,21.5,228800.0,7.013,7.013,6.9935,6.9967,228800.0
2006-10-13 15:40:00,21.5,21.53,21.5,21.51,234400.0,6.9967,7.0065,6.9967,7.0,234400.0
2006-10-13 15:45:00,21.51,21.52,21.49,21.51,174400.0,7.0,7.0032,6.9935,7.0,174400.0
2006-10-13 15:50:00,21.5,21.5,21.48,21.48,269600.0,6.9967,6.9967,6.9902,6.9902,269600.0
2006-10-13 15:55:00,21.48,21.49,21.43,21.48,377600.0,6.9902,6.9935,6.974,6.9902,377600.0
2006-10-16 09:30:00,21.38,21.5,21.38,21.43,234400.0,6.9577,6.9967,6.9577,6.974,234400.0
2006-10-16 09:35:00,21.43,21.48,21.4,21.48,112400.0,6.974,6.9902,6.9642,6.9902,112400.0
2006-10-16 09:40:00,21.46,21.47,21.44,21.44,216800.0,6.9837,6.987,6.9772,6.9772,216800.0
2006-10-16 09:45:00,21.44,21.47,21.39,21.45,126800.0,6.9772,6.987,6.9609,6.9805,126800.0
2006-10-16 09:50:00,21.44,21.46,21.43,21.46,100400.0,6.9772,6.9837,6.974,6.9837,100400.0
2006-10-16 09:55:00,21.46,21.47,21.41,21.41,91200.0,6.9837,6.987,6.9675,6.9675,91200.0
2006-10-16 10:00:00,21.43,21.45,21.42,21.43,95200.0,6.974,6.9805,6.9707,6.974,95200.0
2006-10-16 10:05:00,21.43,21.43,21.4,21.4,85600.0,6.974,6.974,6.9642,6.9642,85600.0
2006-10-16 10:10:00,21.41,21.43,21.4,21.43,120400.0,6.9675,6.974,6.9642,6.974,120400.0
2006-10-16 10:15:00,21.43,21.5,21.43,21.47,342800.0,6.974,6.9967,6.974,6.987,342800.0
2006-10-16 10:20:00,21.47,21.52,21.47,21.49,118800.0,6.987,7.0032,6.987,6.9935,118800.0
2006-10-16 10:25:00,21.5,21.54,21.49,21.54,203600.0,6.9967,7.0098,6.9935,7.0098,203600.0
2006-10-16 10:30:00,21.54,21.57,21.52,21.52,157200.0,7.0098,7.0195,7.0032,7.0032,157200.0
2006-10-16 10:35:00,21.53,21.55,21.51,21.53,201200.0,7.0065,7.013,7.0,7.0065,201200.0
2006-10-16 10:40:00,21.52,21.56,21.52,21.55,51600.0,7.0032,7.0163,7.0032,7.013,51600.0
2006-10-16 10:45:00,21.55,21.57,21.53,21.53,60400.0,7.013,7.0195,7.0065,7.0065,60400.0
2006-10-16 10:50:00,21.53,21.53,21.42,21.43,119600.0,7.0065,7.0065,6.9707,6.974,119600.0
2006-10-16 10:55:00,21.44,21.45,21.42,21.45,95200.0,6.9772,6.9805,6.9707,6.9805,95200.0
2006-10-16 11:00:00,21.45,21.48,21.45,21.45,35200.0,6.9805,6.9902,6.9805,6.9805,35200.0
2006-10-16 11:05:00,21.46,21.49,21.45,21.47,65600.0,6.9837,6.9935,6.9805,6.987,65600.0
2006-10-16 11:10:00,21.47,21.49,21.46,21.49,46800.0,6.987,6.9935,6.9837,6.9935,46800.0
2006-10-16 11:15:00,21.5,21.51,21.48,21.5,50800.0,6.9967,7.0,6.9902,6.9967,50800.0
2006-10-16 11:20:00,21.5,21.56,21.49,21.55,155200.0,6.9967,7.0163,6.9935,7.013,155200.0
2006-10-16 11:25:00,21.55,21.57,21.51,21.52,75200.0,7.013,7.0195,7.0,7.0032,75200.0
2006-10-16 11:30:00,21.52,21.54,21.51,21.51,40800.0,7.0032,7.0098,7.0,7.0,40800.0
2006-10-16 11:35:00,21.51,21.57,21.51,21.56,50400.0,7.0,7.0195,7.0,7.0163,50400.0
2006-10-16 11:40:00,21.56,21.59,21.55,21.59,104000.0,7.0163,7.026,7.013,7.026,104000.0
2006-10-16 11:45:00,21.58,21.59,21.54,21.57,61200.0,7.0228,7.026,7.0098,7.0195,61200.0
2006-10-16 11:50:00,21.57,21.58,21.56,21.56,19600.0,7.0195,7.0228,7.0163,7.0163,19600.0
2006-10-16 11:55:00,21.56,21.59,21.56,21.59,114000.0,7.0163,7.026,7.0163,7.026,114000.0
2006-10-16 12:00:00,21.59,21.59,21.58,21.58,78400.0,7.026,7.026,7.0228,7.0228,78400.0
2006-10-16 12:05:00,21.58,21.6,21.58,21.59,89200.0,7.0228,7.0293,7.0228,7.026,89200.0
2006-10-16 12:10:00,21.59,21.62,21.59,21.62,207600.0,7.026,7.0358,7.026,7.0358,207600.0
2006-10-16 12:15:00,21.61,21.63,21.61,21.62,154400.0,7.0325,7.039,7.0325,7.0358,154400.0
2006-10-16 12:20:00,21.62,21.63,21.61,21.61,142000.0,7.0358,7.039,7.0325,7.0325,142000.0
2006-10-16 12:25:00,21.6,21.6,21.57,21.58,55600.0,7.0293,7.0293,7.0195,7.0228,55600.0
2006-10-16 12:30:00,21.59,21.59,21.58,21.59,44800.0,7.026,7.026,7.0228,7.026,44800.0
2006-10-16 12:35:00,21.59,21.64,21.58,21.64,84000.0,7.026,7.0423,7.0228,7.0423,84000.0
2006-10-16 12:40:00,21.64,21.67,21.63,21.66,156800.0,7.0423,7.0521,7.039,7.0488,156800.0
2006-10-16 12:45:00,21.66,21.66,21.63,21.64,106000.0,7.0488,7.0488,7.039,7.0423,106000.0
2006-10-16 12:50:00,21.64,21.68,21.62,21.66,187200.0,7.0423,7.0553,7.0358,7.0488,187200.0
2006-10-16 12:55:00,21.65,21.67,21.64,21.67,39600.0,7.0456,7.0521,7.0423,7.0521,39600.0
2006-10-16 13:00:00,21.66,21.67,21.65,21.66,46400.0,7.0488,7.0521,7.0456,7.0488,46400.0
2006-10-16 13:05:00,21.67,21.67,21.63,21.63,69600.0,7.0521,7.0521,7.039,7.039,69600.0
2006-10-16 13:10:00,21.64,21.68,21.63,21.68,167600.0,7.0423,7.0553,7.039,7.0553,167600.0
2006-10-16 13:15:00,21.68,21.71,21.68,21.7,224400.0,7.0553,7.0651,7.0553,7.0618,224400.0
2006-10-16 13:20:00,21.7,21.73,21.7,21.72,90400.0,7.0618,7.0716,7.0618,7.0683,90400.0
2006-10-16 13:25:00,21.73,21.74,21.7,21.71,109600.0,7.0716,7.0748,7.0618,7.0651,109600.0
2006-10-16 13:30:00,21.71,21.75,21.68,21.75,170000.0,7.0651,7.0781,7.0553,7.0781,170000.0
2006-10-16 13:35:00,21.75,21.81,21.74,21.81,326400.0,7.0781,7.0976,7.0748,7.0976,326400.0
2006-10-16 13:40:00,21.82,21.84,21.81,21.83,179200.0,7.1009,7.1074,7.0976,7.1041,179200.0
2006-10-16 13:45:00,21.83,21.85,21.81,21.84,160400.0,7.1041,7.1106,7.0976,7.1074,160400.0
2006-10-16 13:50:00,21.84,21.85,21.82,21.83,117200.0,7.1074,7.1106,7.1009,7.1041,117200.0
2006-10-16 13:55:00,21.83,21.85,21.83,21.84,58800.0,7.1041,7.1106,7.1041,7.1074,58800.0
2006-10-16 14:00:00,21.84,21.87,21.84,21.85,117200.0,7.1074,7.1171,7.1074,7.1106,117200.0
2006-10-16 14:05:00,21.85,21.85,21.8,21.8,160400.0,7.1106,7.1106,7.0944,7.0944,160400.0
2006-10-16 14:10:00,21.8,21.82,21.78,21.82,95600.0,7.0944,7.1009,7.0879,7.1009,95600.0
2006-10-16 14:15:00,21.8,21.83,21.8,21.81,63600.0,7.0944,7.1041,7.0944,7.0976,63600.0
2006-10-16 14:20:00,21.79,21.84,21.79,21.83,62000.0,7.0911,7.1074,7.0911,7.1041,62000.0
2006-10-16 14:25:00,21.83,21.89,21.82,21.88,249200.0,7.1041,7.1237,7.1009,7.1204,249200.0
2006-10-16 14:30:00,21.89,21.89,21.84,21.86,98000.0,7.1237,7.1237,7.1074,7.1139,98000.0
2006-10-16 14:35:00,21.85,21.88,21.85,21.87,62400.0,7.1106,7.1204,7.1106,7.1171,62400.0
2006-10-16 14:40:00,21.87,21.88,21.84,21.84,103200.0,7.1171,7.1204,7.1074,7.1074,103200.0
2006-10-16 14:45:00,21.84,21.88,21.84,21.88,71200.0,7.1074,7.1204,7.1074,7.1204,71200.0
2006-10-16 14:50:00,21.87,21.9,21.86,21.88,74800.0,7.1171,7.1269,7.1139,7.1204,74800.0
2006-10-16 14:55:00,21.88,21.89,21.84,21.85,92000.0,7.1204,7.1237,7.1074,7.1106,92000.0
2006-10-16 15:00:00,21.86,21.9,21.85,21.88,43600.0,7.1139,7.1269,7.1106,7.1204,43600.0
2006-10-16 15:05:00,21.88,21.91,21.88,21.89,108400.0,7.1204,7.1302,7.1204,7.1237,108400.0
2006-10-16 15:10:00,21.89,21.89,21.86,21.89,103200.0,7.1237,7.1237,7.1139,7.1237,103200.0
2006-10-16 15:15:00,21.89,21.89,21.88,21.88,56800.0,7.1237,7.1237,7.1204,7.1204,56800.0
2006-10-16 15:20:00,21.88,21.89,21.84,21.84,161200.0,7.1204,7.1237,7.1074,7.1074,161200.0
2006-10-16 15:25:00,21.84,21.89,21.84,21.89,138800.0,7.1074,7.1237,7.1074,7.1237,138800.0
2006-10-16 15:30:00,21.88,21.89,21.88,21.89,52800.0,7.1204,7.1237,7.1204,7.1237,52800.0
2006-10-16 15:35:00,21.89,21.92,21.88,21.91,188400.0,7.1237,7.1334,7.1204,7.1302,188400.0
2006-10-16 15:40:00,21.91,21.93,21.77,21.86,385200.0,7.1302,7.1367,7.0846,7.1139,385200.0
2006-10-16 15:45:00,21.86,21.86,21.78,21.79,274400.0,7.1139,7.1139,7.0879,7.0911,274400.0
2006-10-16 15:50:00,21.79,21.79,21.72,21.75,332000.0,7.0911,7.0911,7.0683,7.0781,332000.0
2006-10-16 15:55:00,21.74,21.82,21.74,21.82,375600.0,7.0748,7.1009,7.0748,7.1009,375600.0
2006-10-17 09:30:00,21.61,21.68,21.54,21.55,229600.0,7.0325,7.0553,7.0098,7.013,229600.0
2006-10-17 09:35:00,21.56,21.61,21.51,21.53,205600.0,7.0163,7.0325,7.0,7.0065,205600.0
2006-10-17 09:40:00,21.53,21.53,21.45,21.52,237600.0,7.0065,7.0065,6.9805,7.0032,237600.0
2006-10-17 09:45:00,21.52,21.52,21.45,21.46,246000.0,7.0032,7.0032,6.9805,6.9837,246000.0
2006-10-17 09:50:00,21.45,21.48,21.4,21.47,213200.0,6.9805,6.9902,6.9642,6.987,213200.0
2006-10-17 09:55:00,21.48,21.53,21.46,21.51,100400.0,6.9902,7.0065,6.9837,7.0,100400.0
2006-10-17 10:00:00,21.51,21.57,21.5,21.57,96000.0,7.0,7.0195,6.9967,7.0195,96000.0
2006-10-17 10:05:00,21.57,21.58,21.54,21.57,89200.0,7.0195,7.0228,7.0098,7.0195,89200.0
2006-10-17 10:10:00,21.57,21.58,21.53,21.53,162400.0,7.0195,7.0228,7.0065,7.0065,162400.0
2006-10-17 10:15:00,21.53,21.53,21.46,21.48,136800.0,7.0065,7.0065,6.9837,6.9902,136800.0
2006-10-17 10:20:00,21.48,21.52,21.47,21.5,102400.0,6.9902,7.0032,6.987,6.9967,102400.0
2006-10-17 10:25:00,21.5,21.51,21.47,21.49,77200.0,6.9967,7.0,6.987,6.9935,77200.0
2006-10-17 10:30:00,21.49,21.5,21.44,21.45,209200.0,6.9935,6.9967,6.9772,6.9805,209200.0
2006-10-17 10:35:00,21.45,21.48,21.43,21.43,123200.0,6.9805,6.9902,6.974,6.974,123200.0
2006-10-17 10:40:00,21.43,21.43,21.39,21.42,192800.0,6.974,6.974,6.9609,6.9707,192800.0
2006-10-17 10:45:00,21.41,21.46,21.38,21.43,121600.0,6.9675,6.9837,6.9577,6.974,121600.0
2006-10-17 10:50:00,21.43,21.44,21.4,21.44,87600.0,6.974,6.9772,6.9642,6.9772,87600.0
2006-10-17 10:55:00,21.44,21.44,21.4,21.4,104800.0,6.9772,6.9772,6.9642,6.9642,104800.0
2006-10-17 11:00:00,21.4,21.42,21.37,21.37,62800.0,6.9642,6.9707,6.9544,6.9544,62800.0
2006-10-17 11:05:00,21.38,21.4,21.36,21.39,192400.0,6.9577,6.9642,6.9512,6.9609,192400.0
2006-10-17 11:10:00,21.39,21.42,21.36,21.38,86400.0,6.9609,6.9707,6.9512,6.9577,86400.0
2006-10-17 11:15:00,21.39,21.4,21.35,21.36,66400.0,6.9609,6.9642,6.9479,6.9512,66400.0
2006-10-17 11:20:00,21.36,21.36,21.31,21.32,141600.0,6.9512,6.9512,6.9349,6.9382,141600.0
2006-10-17 11:25:00,21.32,21.32,21.3,21.3,66800.0,6.9382,6.9382,6.9317,6.9317,66800.0
2006-10-17 11:30:00,21.3,21.38,21.3,21.34,60800.0,6.9317,6.9577,6.9317,6.9447,60800.0
2006-10-17 11:35:00,21.34,21.35,21.33,21.34,128000.0,6.9447,6.9479,6.9414,6.9447,128000.0
2006-10-17 11:40:00,21.33,21.35,21.32,21.33,107600.0,6.9414,6.9479,6.9382,6.9414,107600.0
2006-10-17 11:45:00,21.33,21.36,21.33,21.35,46000.0,6.9414,6.9512,6.9414,6.9479,46000.0
2006-10-17 11:50:00,21.35,21.37,21.33,21.36,113200.0,6.9479,6.9544,6.9414,6.9512,113200.0
2006-10-17 11:55:00,21.35,21.35,21.33,21.34,75600.0,6.9479,6.9479,6.9414,6.9447,75600.0
2006-10-17 12:00:00,21.34,21.35,21.31,21.32,131200.0,6.9447,6.9479,6.9349,6.9382,131200.0
2006-10-17 12:05:00,21.33,21.36,21.31,21.35,146400.0,6.9414,6.9512,6.9349,6.9479,146400.0
2006-10-17 12:10:00,21.35,21.36,21.32,21.33,92800.0,6.9479,6.9512,6.9382,6.9414,92800.0
2006-10-17 12:15:00,21.33,21.34,21.32,21.33,100800.0,6.9414,6.9447,6.9382,6.9414,100800.0
2006-10-17 12:20:00,21.33,21.35,21.32,21.33,52400.0,6.9414,6.9479,6.9382,6.9414,52400.0
2006-10-17 12:25:00,21.34,21.38,21.33,21.38,62400.0,6.9447,6.9577,6.9414,6.9577,62400.0
2006-10-17 12:30:00,21.37,21.41,21.36,21.38,100000.0,6.9544,6.9675,6.9512,6.9577,100000.0
2006-10-17 12:35:00,21.38,21.39,21.34,21.35,71600.0,6.9577,6.9609,6.9447,6.9479,71600.0
2006-10-17 12:40:00,21.35,21.35,21.31,21.32,82800.0,6.9479,6.9479,6.9349,6.9382,82800.0
2006-10-17 12:45:00,21.32,21.36,21.32,21.34,131200.0,6.9382,6.9512,6.9382,6.9447,131200.0
2006-10-17 12:50:00,21.34,21.34,21.32,21.33,40000.0,6.9447,6.9447,6.9382,6.9414,40000.0
2006-10-17 12:55:00,21.33,21.35,21.33,21.34,53600.0,6.9414,6.9479,6.9414,6.9447,53600.0
2006-10-17 13:00:00,21.34,21.38,21.34,21.36,74000.0,6.9447,6.9577,6.9447,6.9512,74000.0
2006-10-17 13:05:00,21.36,21.38,21.36,21.36,46000.0,6.9512,6.9577,6.9512,6.9512,46000.0
2006-10-17 13:10:00,21.36,21.36,21.35,21.35,97600.0,6.9512,6.9512,6.9479,6.9479,97600.0
2006-10-17 13:15:00,21.35,21.35,21.34,21.34,38000.0,6.9479,6.9479,6.9447,6.9447,38000.0
2006-10-17 13:20:00,21.34,21.34,21.33,21.33,67200.0,6.9447,6.9447,6.9414,6.9414,67200.0
2006-10-17 13:25:00,21.33,21.33,21.28,21.28,150400.0,6.9414,6.9414,6.9251,6.9251,150400.0
2006-10-17 13:30:00,21.28,21.33,21.27,21.33,134000.0,6.9251,6.9414,6.9219,6.9414,134000.0
2006-10-17 13:35:00,21.33,21.34,21.31,21.32,59200.0,6.9414,6.9447,6.9349,6.9382,59200.0
2006-10-17 13:40:00,21.32,21.33,21.32,21.33,21200.0,6.9382,6.9414,6.9382,6.9414,21200.0
2006-10-17 13:45:00,21.33,21.36,21.32,21.33,92000.0,6.9414,6.9512,6.9382,6.9414,92000.0
2006-10-17 13:50:00,21.33,21.42,21.33,21.4,118000.0,6.9414,6.9707,6.9414,6.9642,118000.0
2006-10-17 13:55:00,21.4,21.41,21.37,21.37,96800.0,6.9642,6.9675,6.9544,6.9544,96800.0
2006-10-17 14:00:00,21.37,21.38,21.32,21.33,150400.0,6.9544,6.9577,6.9382,6.9414,150400.0
2006-10-17 14:05:00,21.32,21.39,21.31,21.36,202800.0,6.9382,6.9609,6.9349,6.9512,202800.0
2006-10-17 14:10:00,21.36,21.36,21.31,21.32,120000.0,6.9512,6.9512,6.9349,6.9382,120000.0
2006-10-17 14:15:00,21.32,21.34,21.29,21.3,107200.0,6.9382,6.9447,6.9284,6.9317,107200.0
2006-10-17 14:20:00,21.29,21.31,21.28,21.3,99600.0,6.9284,6.9349,6.9251,6.9317,99600.0
2006-10-17 14:25:00,21.31,21.31,21.24,21.24,198000.0,6.9349,6.9349,6.9121,6.9121,198000.0
2006-10-17 14:30:00,21.24,21.25,21.22,21.23,209200.0,6.9121,6.9154,6.9056,6.9089,209200.0
2006-10-17 14:35:00,21.23,21.3,21.22,21.29,153600.0,6.9089,6.9317,6.9056,6.9284,153600.0
2006-10-17 14:40:00,21.28,21.29,21.26,21.28,128800.0,6.9251,6.9284,6.9186,6.9251,128800.0
2006-10-17 14:45:00,21.27,21.3,21.26,21.28,93200.0,6.9219,6.9317,6.9186,6.9251,93200.0
2006-10-17 14:50:00,21.27,21.28,21.23,21.26,204000.0,6.9219,6.9251,6.9089,6.9186,204000.0
2006-10-17 14:55:00,21.26,21.27,21.24,21.24,240800.0,6.9186,6.9219,6.9121,6.9121,240800.0
2006-10-17 15:00:00,21.24,21.28,21.24,21.28,144800.0,6.9121,6.9251,6.9121,6.9251,144800.0
2006-10-17 15:05:00,21.29,21.33,21.28,21.3,142000.0,6.9284,6.9414,6.9251,6.9317,142000.0
2006-10-17 15:10:00,21.3,21.3,21.28,21.28,87600.0,6.9317,6.9317,6.9251,6.9251,87600.0
2006-10-17 15:15:00,21.29,21.29,21.25,21.27,156400.0,6.9284,6.9284,6.9154,6.9219,156400.0
2006-10-17 15:20:00,21.26,21.31,21.26,21.28,126800.0,6.9186,6.9349,6.9186,6.9251,126800.0
2006-10-17 15:25:00,21.29,21.29,21.27,21.28,104800.0,6.9284,6.9284,6.9219,6.9251,104800.0
2006-10-17 15:30:00,21.27,21.3,21.26,21.27,131600.0,6.9219,6.9317,6.9186,6.9219,131600.0
2006-10-17 15:35:00,21.27,21.29,21.26,21.26,132000.0,6.9219,6.9284,6.9186,6.9186,132000.0
2006-10-17 15:40:00,21.26,21.29,21.25,21.27,127200.0,6.9186,6.9284,6.9154,6.9219,127200.0
2006-10-17 15:45:00,21.28,21.28,21.25,21.28,215600.0,6.9251,6.9251,6.9154,6.9251,215600.0
2006-10-17 15:50:00,21.27,21.29,21.25,21.29,210400.0,6.9219,6.9284,6.9154,6.9284,210400.0
2006-10-17 15:55:00,21.29,21.29,21.25,21.26,200800.0,6.9284,6.9284,6.9154,6.9186,200800.0
2006-10-18 09:30:00,21.62,21.62,21.5,21.56,406000.0,7.0358,7.0358,6.9967,7.0163,406000.0
2006-10-18 09:35:00,21.59,21.61,21.54,21.59,226800.0,7.026,7.0325,7.0098,7.026,226800.0
2006-10-18 09:40:00,21.59,21.62,21.57,21.61,135600.0,7.026,7.0358,7.0195,7.0325,135600.0
2006-10-18 09:45:00,21.59,21.59,21.51,21.54,117600.0,7.026,7.026,7.0,7.0098,117600.0
2006-10-18 09:50:00,21.55,21.58,21.54,21.56,120800.0,7.013,7.0228,7.0098,7.0163,120800.0
2006-10-18 09:55:00,21.57,21.57,21.45,21.5,220000.0,7.0195,7.0195,6.9805,6.9967,220000.0
2006-10-18 10:00:00,21.49,21.56,21.47,21.52,238400.0,6.9935,7.0163,6.987,7.0032,238400.0
2006-10-18 10:05:00,21.53,21.57,21.53,21.55,106800.0,7.0065,7.0195,7.0065,7.013,106800.0
2006-10-18 10:10:00,21.54,21.55,21.51,21.55,158000.0,7.0098,7.013,7.0,7.013,158000.0
2006-10-18 10:15:00,21.55,21.56,21.53,21.53,49600.0,7.013,7.0163,7.0065,7.0065,49600.0
2006-10-18 10:20:00,21.54,21.55,21.49,21.5,102000.0,7.0098,7.013,6.9935,6.9967,102000.0
2006-10-18 10:25:00,21.5,21.53,21.48,21.51,83200.0,6.9967,7.0065,6.9902,7.0,83200.0
2006-10-18 10:30:00,21.51,21.62,21.5,21.61,537200.0,7.0,7.0358,6.9967,7.0325,537200.0
2006-10-18 10:35:00,21.61,21.65,21.6,21.61,310800.0,7.0325,7.0456,7.0293,7.0325,310800.0
2006-10-18 10:40:00,21.61,21.63,21.59,21.59,138000.0,7.0325,7.039,7.026,7.026,138000.0
2006-10-18 10:45:00,21.58,21.59,21.56,21.58,119200.0,7.0228,7.026,7.0163,7.0228,119200.0
2006-10-18 10:50:00,21.58,21.59,21.57,21.58,149600.0,7.0228,7.026,7.0195,7.0228,149600.0
2006-10-18 10:55:00,21.58,21.6,21.56,21.59,146400.0,7.0228,7.0293,7.0163,7.026,146400.0
2006-10-18 11:00:00,21.59,21.61,21.54,21.56,196400.0,7.026,7.0325,7.0098,7.0163,196400.0
2006-10-18 11:05:00,21.55,21.57,21.52,21.54,210800.0,7.013,7.0195,7.0032,7.0098,210800.0
2006-10-18 11:10:00,21.53,21.56,21.52,21.53,83200.0,7.0065,7.0163,7.0032,7.0065,83200.0
2006-10-18 11:15:00,21.52,21.56,21.52,21.52,135600.0,7.0032,7.0163,7.0032,7.0032,135600.0
2006-10-18 11:20:00,21.52,21.54,21.52,21.52,112800.0,7.0032,7.0098,7.0032,7.0032,112800.0
2006-10-18 11:25:00,21.51,21.53,21.48,21.51,152400.0,7.0,7.0065,6.9902,7.0,152400.0
2006-10-18 11:30:00,21.52,21.54,21.47,21.47,90000.0,7.0032,7.0098,6.987,6.987,90000.0
2006-10-18 11:35:00,21.47,21.51,21.46,21.5,103200.0,6.987,7.0,6.9837,6.9967,103200.0
2006-10-18 11:40:00,21.5,21.51,21.48,21.5,41600.0,6.9967,7.0,6.9902,6.9967,41600.0
2006-10-18 11:45:00,21.49,21.51,21.48,21.48,118400.0,6.9935,7.0,6.9902,6.9902,118400.0
2006-10-18 11:50:00,21.48,21.49,21.39,21.42,134400.0,6.9902,6.9935,6.9609,6.9707,134400.0
2006-10-18 11:55:00,21.42,21.43,21.41,21.42,56000.0,6.9707,6.974,6.9675,6.9707,56000.0
2006-10-18 12:00:00,21.42,21.48,21.41,21.47,46800.0,6.9707,6.9902,6.9675,6.987,46800.0
2006-10-18 12:05:00,21.48,21.48,21.47,21.47,52000.0,6.9902,6.9902,6.987,6.987,52000.0
2006-10-18 12:10:00,21.47,21.49,21.46,21.48,48800.0,6.987,6.9935,6.9837,6.9902,48800.0
2006-10-18 12:15:00,21.48,21.5,21.47,21.47,89200.0,6.9902,6.9967,6.987,6.987,89200.0
2006-10-18 12:20:00,21.48,21.52,21.48,21.5,96800.0,6.9902,7.0032,6.9902,6.9967,96800.0
2006-10-18 12:25:00,21.5,21.52,21.5,21.52,38400.0,6.9967,7.0032,6.9967,7.0032,38400.0
2006-10-18 12:30:00,21.52,21.55,21.52,21.53,82000.0,7.0032,7.013,7.0032,7.0065,82000.0
2006-10-18 12:35:00,21.53,21.53,21.5,21.51,52800.0,7.0065,7.0065,6.9967,7.0,52800.0
2006-10-18 12:40:00,21.51,21.54,21.51,21.53,45200.0,7.0,7.0098,7.0,7.0065,45200.0
2006-10-18 12:45:00,21.53,21.55,21.53,21.55,41200.0,7.0065,7.013,7.0065,7.013,41200.0
2006-10-18 12:50:00,21.55,21.55,21.5,21.51,102800.0,7.013,7.013,6.9967,7.0,102800.0
2006-10-18 12:55:00,21.51,21.53,21.5,21.52,134400.0,7.0,7.0065,6.9967,7.0032,134400.0
2006-10-18 13:00:00,21.52,21.52,21.49,21.49,68000.0,7.0032,7.0032,6.9935,6.9935,68000.0
2006-10-18 13:05:00,21.49,21.5,21.49,21.5,36800.0,6.9935,6.9967,6.9935,6.9967,36800.0
2006-10-18 13:10:00,21.5,21.51,21.48,21.49,44400.0,6.9967,7.0,6.9902,6.9935,44400.0
2006-10-18 13:15:00,21.49,21.49,21.43,21.43,37600.0,6.9935,6.9935,6.974,6.974,37600.0
2006-10-18 13:20:00,21.43,21.43,21.39,21.39,101200.0,6.974,6.974,6.9609,6.9609,101200.0
2006-10-18 13:25:00,21.39,21.4,21.33,21.33,114800.0,6.9609,6.9642,6.9414,6.9414,114800.0
2006-10-18 13:30:00,21.32,21.33,21.26,21.26,107200.0,6.9382,6.9414,6.9186,6.9186,107200.0
2006-10-18 13:35:00,21.26,21.28,21.24,21.27,92400.0,6.9186,6.9251,6.9121,6.9219,92400.0
2006-10-18 13:40:00,21.27,21.27,21.21,21.23,134000.0,6.9219,6.9219,6.9024,6.9089,134000.0
2006-10-18 13:45:00,21.23,21.23,21.16,21.17,87600.0,6.9089,6.9089,6.8861,6.8893,87600.0
2006-10-18 13:50:00,21.16,21.17,21.12,21.14,124800.0,6.8861,6.8893,6.8731,6.8796,124800.0
2006-10-18 13:55:00,21.14,21.22,21.13,21.22,104400.0,6.8796,6.9056,6.8763,6.9056,104400.0
2006-10-18 14:00:00,21.22,21.22,21.19,21.19,136000.0,6.9056,6.9056,6.8959,6.8959,136000.0
2006-10-18 14:05:00,21.19,21.21,21.18,21.2,116400.0,6.8959,6.9024,6.8926,6.8991,116400.0
2006-10-18 14:10:00,21.2,21.21,21.18,21.19,160000.0,6.8991,6.9024,6.8926,6.8959,160000.0
2006-10-18 14:15:00,21.2,21.23,21.19,21.2,142000.0,6.8991,6.9089,6.8959,6.8991,142000.0
2006-10-18 14:20:00,21.21,21.34,21.2,21.33,127200.0,6.9024,6.9447,6.8991,6.9414,127200.0
2006-10-18 14:25:00,21.34,21.34,21.28,21.31,141200.0,6.9447,6.9447,6.9251,6.9349,141200.0
2006-10-18 14:30:00,21.28,21.3,21.24,21.25,181600.0,6.9251,6.9317,6.9121,6.9154,181600.0
2006-10-18 14:35:00,21.25,21.27,21.23,21.25,110000.0,6.9154,6.9219,6.9089,6.9154,110000.0
2006-10-18 14:40:00,21.25,21.28,21.24,21.24,61200.0,6.9154,6.9251,6.9121,6.9121,61200.0
2006-10-18 14:45:00,21.24,21.28,21.22,21.27,106800.0,6.9121,6.9251,6.9056,6.9219,106800.0
2006-10-18 14:50:00,21.27,21.29,21.25,21.28,157200.0,6.9219,6.9284,6.9154,6.9251,157200.0
2006-10-18 14:55:00,21.27,21.3,21.27,21.3,186000.0,6.9219,6.9317,6.9219,6.9317,186000.0
2006-10-18 15:00:00,21.29,21.29,21.26,21.27,98000.0,6.9284,6.9284,6.9186,6.9219,98000.0
2006-10-18 15:05:00,21.27,21.27,21.18,21.18,135600.0,6.9219,6.9219,6.8926,6.8926,135600.0
2006-10-18 15:10:00,21.18,21.22,21.18,21.18,75200.0,6.8926,6.9056,6.8926,6.8926,75200.0
2006-10-18 15:15:00,21.18,21.18,21.14,21.15,195200.0,6.8926,6.8926,6.8796,6.8828,195200.0
2006-10-18 15:20:00,21.15,21.17,21.14,21.14,97600.0,6.8828,6.8893,6.8796,6.8796,97600.0
2006-10-18 15:25:00,21.14,21.17,21.14,21.15,89200.0,6.8796,6.8893,6.8796,6.8828,89200.0
2006-10-18 15:30:00,21.14,21.17,21.13,21.17,82400.0,6.8796,6.8893,6.8763,6.8893,82400.0
2006-10-18 15:35:00,21.17,21.2,21.17,21.18,124000.0,6.8893,6.8991,6.8893,6.8926,124000.0
2006-10-18 15:40:00,21.18,21.22,21.18,21.2,124800.0,6.8926,6.9056,6.8926,6.8991,124800.0
2006-10-18 15:45:00,21.21,21.21,21.18,21.21,108000.0,6.9024,6.9024,6.8926,6.9024,108000.0
2006-10-18 15:50:00,21.21,21.22,21.18,21.19,127200.0,6.9024,6.9056,6.8926,6.8959,127200.0
2006-10-18 15:55:00,21.19,21.21,21.18,21.18,138800.0,6.8959,6.9024,6.8926,6.8926,138800.0
2006-10-19 09:30:00,20.99,21.16,20.99,21.12,293600.0,6.8308,6.8861,6.8308,6.8731,293600.0
2006-10-19 09:35:00,21.11,21.24,21.09,21.24,281200.0,6.8698,6.9121,6.8633,6.9121,281200.0
2006-10-19 09:40:00,21.23,21.24,21.16,21.19,152000.0,6.9089,6.9121,6.8861,6.8959,152000.0
2006-10-19 09:45:00,21.2,21.24,21.19,21.23,295600.0,6.8991,6.9121,6.8959,6.9089,295600.0
2006-10-19 09:50:00,21.24,21.37,21.23,21.35,365600.0,6.9121,6.9544,6.9089,6.9479,365600.0
2006-10-19 09:55:00,21.36,21.36,21.27,21.32,155600.0,6.9512,6.9512,6.9219,6.9382,155600.0
2006-10-19 10:00:00,21.32,21.43,21.31,21.4,207600.0,6.9382,6.974,6.9349,6.9642,207600.0
2006-10-19 10:05:00,21.4,21.41,21.33,21.33,215600.0,6.9642,6.9675,6.9414,6.9414,215600.0
2006-10-19 10:10:00,21.33,21.33,21.25,21.28,158000.0,6.9414,6.9414,6.9154,6.9251,158000.0
2006-10-19 10:15:00,21.29,21.33,21.29,21.31,99200.0,6.9284,6.9414,6.9284,6.9349,99200.0
2006-10-19 10:20:00,21.33,21.36,21.31,21.33,63200.0,6.9414,6.9512,6.9349,6.9414,63200.0
2006-10-19 10:25:00,21.32,21.34,21.28,21.34,141600.0,6.9382,6.9447,6.9251,6.9447,141600.0
2006-10-19 10:30:00,21.32,21.32,21.25,21.26,114000.0,6.9382,6.9382,6.9154,6.9186,114000.0
2006-10-19 10:35:00,21.26,21.3,21.25,21.29,61600.0,6.9186,6.9317,6.9154,6.9284,61600.0
2006-10-19 10:40:00,21.28,21.3,21.27,21.27,36800.0,6.9251,6.9317,6.9219,6.9219,36800.0
2006-10-19 10:45:00,21.27,21.29,21.24,21.28,92000.0,6.9219,6.9284,6.9121,6.9251,92000.0
2006-10-19 10:50:00,21.3,21.31,21.27,21.31,61200.0,6.9317,6.9349,6.9219,6.9349,61200.0
2006-10-19 10:55:00,21.29,21.32,21.29,21.31,116000.0,6.9284,6.9382,6.9284,6.9349,116000.0
2006-10-19 11:00:00,21.32,21.32,21.27,21.28,110000.0,6.9382,6.9382,6.9219,6.9251,110000.0
2006-10-19 11:05:00,21.28,21.29,21.25,21.26,101600.0,6.9251,6.9284,6.9154,6.9186,101600.0
2006-10-19 11:10:00,21.25,21.28,21.25,21.28,79200.0,6.9154,6.9251,6.9154,6.9251,79200.0
2006-10-19 11:15:00,21.28,21.31,21.28,21.29,32400.0,6.9251,6.9349,6.9251,6.9284,32400.0
2006-10-19 11:20:00,21.29,21.34,21.29,21.34,80800.0,6.9284,6.9447,6.9284,6.9447,80800.0
2006-10-19 11:25:00,21.34,21.36,21.33,21.35,113600.0,6.9447,6.9512,6.9414,6.9479,113600.0
2006-10-19 11:30:00,21.34,21.35,21.34,21.35,76400.0,6.9447,6.9479,6.9447,6.9479,76400.0
2006-10-19 11:35:00,21.34,21.39,21.34,21.38,129200.0,6.9447,6.9609,6.9447,6.9577,129200.0
2006-10-19 11:40:00,21.38,21.39,21.34,21.38,158800.0,6.9577,6.9609,6.9447,6.9577,158800.0
2006-10-19 11:45:00,21.39,21.41,21.36,21.37,61600.0,6.9609,6.9675,6.9512,6.9544,61600.0
2006-10-19 11:50:00,21.37,21.39,21.36,21.38,35600.0,6.9544,6.9609,6.9512,6.9577,35600.0
2006-10-19 11:55:00,21.37,21.38,21.35,21.35,27200.0,6.9544,6.9577,6.9479,6.9479,27200.0
2006-10-19 12:00:00,21.35,21.36,21.3,21.36,62000.0,6.9479,6.9512,6.9317,6.9512,62000.0
2006-10-19 12:05:00,21.36,21.41,21.36,21.4,155600.0,6.9512,6.9675,6.9512,6.9642,155600.0
2006-10-19 12:10:00,21.4,21.41,21.38,21.39,63600.0,6.9642,6.9675,6.9577,6.9609,63600.0
2006-10-19 12:15:00,21.39,21.42,21.38,21.4,69600.0,6.9609,6.9707,6.9577,6.9642,69600.0
2006-10-19 12:20:00,21.4,21.46,21.4,21.44,178800.0,6.9642,6.9837,6.9642,6.9772,178800.0
2006-10-19 12:25:00,21.43,21.47,21.43,21.43,74800.0,6.974,6.987,6.974,6.974,74800.0
2006-10-19 12:30:00,21.43,21.45,21.42,21.45,92800.0,6.974,6.9805,6.9707,6.9805,92800.0
2006-10-19 12:35:00,21.45,21.5,21.45,21.5,132000.0,6.9805,6.9967,6.9805,6.9967,132000.0
2006-10-19 12:40:00,21.51,21.55,21.5,21.53,136400.0,7.0,7.013,6.9967,7.0065,136400.0
2006-10-19 12:45:00,21.53,21.54,21.49,21.5,76400.0,7.0065,7.0098,6.9935,6.9967,76400.0
2006-10-19 12:50:00,21.5,21.5,21.43,21.47,97200.0,6.9967,6.9967,6.974,6.987,97200.0
2006-10-19 12:55:00,21.46,21.48,21.45,21.46,65600.0,6.9837,6.9902,6.9805,6.9837,65600.0
2006-10-19 13:00:00,21.46,21.5,21.46,21.5,78000.0,6.9837,6.9967,6.9837,6.9967,78000.0
2006-10-19 13:05:00,21.5,21.53,21.48,21.52,88400.0,6.9967,7.0065,6.9902,7.0032,88400.0
2006-10-19 13:10:00,21.52,21.56,21.5,21.56,123600.0,7.0032,7.0163,6.9967,7.0163,123600.0
2006-10-19 13:15:00,21.57,21.58,21.54,21.57,39200.0,7.0195,7.0228,7.0098,7.0195,39200.0
2006-10-19 13:20:00,21.57,21.59,21.56,21.57,109200.0,7.0195,7.026,7.0163,7.0195,109200.0
2006-10-19 13:25:00,21.58,21.58,21.54,21.54,68400.0,7.0228,7.0228,7.0098,7.0098,68400.0
2006-10-19 13:30:00,21.54,21.57,21.53,21.57,58000.0,7.0098,7.0195,7.0065,7.0195,58000.0
2006-10-19 13:35:00,21.57,21.58,21.54,21.57,78000.0,7.0195,7.0228,7.0098,7.0195,78000.0
2006-10-19 13:40:00,21.57,21.58,21.56,21.57,28400.0,7.0195,7.0228,7.0163,7.0195,28400.0
2006-10-19 13:45:00,21.57,21.58,21.56,21.57,45200.0,7.0195,7.0228,7.0163,7.0195,45200.0
2006-10-19 13:50:00,21.57,21.6,21.57,21.6,78800.0,7.0195,7.0293,7.0195,7.0293,78800.0
2006-10-19 13:55:00,21.59,21.59,21.55,21.55,68400.0,7.026,7.026,7.013,7.013,68400.0
2006-10-19 14:00:00,21.55,21.57,21.55,21.56,33600.0,7.013,7.0195,7.013,7.0163,33600.0
2006-10-19 14:05:00,21.56,21.57,21.54,21.55,49200.0,7.0163,7.0195,7.0098,7.013,49200.0
2006-10-19 14:10:00,21.55,21.61,21.55,21.61,124800.0,7.013,7.0325,7.013,7.0325,124800.0
2006-10-19 14:15:00,21.61,21.61,21.6,21.6,74400.0,7.0325,7.0325,7.0293,7.0293,74400.0
2006-10-19 14:20:00,21.6,21.63,21.6,21.61,91200.0,7.0293,7.039,7.0293,7.0325,91200.0
2006-10-19 14:25:00,21.61,21.63,21.6,21.63,102800.0,7.0325,7.039,7.0293,7.039,102800.0
2006-10-19 14:30:00,21.62,21.64,21.58,21.6,96000.0,7.0358,7.0423,7.0228,7.0293,96000.0
2006-10-19 14:35:00,21.59,21.64,21.59,21.63,70000.0,7.026,7.0423,7.026,7.039,70000.0
2006-10-19 14:40:00,21.64,21.65,21.63,21.63,48000.0,7.0423,7.0456,7.039,7.039,48000.0
2006-10-19 14:45:00,21.63,21.64,21.62,21.64,38800.0,7.039,7.0423,7.0358,7.0423,38800.0
2006-10-19 14:50:00,21.64,21.65,21.63,21.63,69200.0,7.0423,7.0456,7.039,7.039,69200.0
2006-10-19 14:55:00,21.63,21.64,21.61,21.61,61600.0,7.039,7.0423,7.0325,7.0325,61600.0
2006-10-19 15:00:00,21.61,21.63,21.61,21.62,42000.0,7.0325,7.039,7.0325,7.0358,42000.0
2006-10-19 15:05:00,21.62,21.65,21.6,21.61,153200.0,7.0358,7.0456,7.0293,7.0325,153200.0
2006-10-19 15:10:00,21.61,21.61,21.56,21.56,175200.0,7.0325,7.0325,7.0163,7.0163,175200.0
2006-10-19 15:15:00,21.55,21.57,21.53,21.55,338800.0,7.013,7.0195,7.0065,7.013,338800.0
2006-10-19 15:20:00,21.55,21.59,21.55,21.59,214000.0,7.013,7.026,7.013,7.026,214000.0
2006-10-19 15:25:00,21.59,21.6,21.57,21.58,112000.0,7.026,7.0293,7.0195,7.0228,112000.0
2006-10-19 15:30:00,21.58,21.61,21.58,21.61,161600.0,7.0228,7.0325,7.0228,7.0325,161600.0
2006-10-19 15:35:00,21.61,21.62,21.61,21.62,58400.0,7.0325,7.0358,7.0325,7.0358,58400.0
2006-10-19 15:40:00,21.62,21.63,21.61,21.61,118000.0,7.0358,7.039,7.0325,7.0325,118000.0
2006-10-19 15:45:00,21.6,21.61,21.58,21.6,117600.0,7.0293,7.0325,7.0228,7.0293,117600.0
2006-10-19 15:50:00,21.6,21.6,21.55,21.55,169200.0,7.0293,7.0293,7.013,7.013,169200.0
2006-10-19 15:55:00,21.55,21.59,21.51,21.59,221200.0,7.013,7.026,7.0,7.026,221200.0
2006-10-20 09:30:00,21.5,21.59,21.5,21.57,191200.0,6.9967,7.026,6.9967,7.0195,191200.0
2006-10-20 09:35:00,21.58,21.6,21.51,21.53,155600.0,7.0228,7.0293,7.0,7.0065,155600.0
2006-10-20 09:40:00,21.51,21.56,21.5,21.56,126000.0,7.0,7.0163,6.9967,7.0163,126000.0
2006-10-20 09:45:00,21.56,21.59,21.54,21.54,111600.0,7.0163,7.026,7.0098,7.0098,111600.0
2006-10-20 09:50:00,21.54,21.54,21.47,21.47,140000.0,7.0098,7.0098,6.987,6.987,140000.0
2006-10-20 09:55:00,21.48,21.51,21.43,21.48,185200.0,6.9902,7.0,6.974,6.9902,185200.0
2006-10-20 10:00:00,21.48,21.5,21.45,21.47,129600.0,6.9902,6.9967,6.9805,6.987,129600.0
2006-10-20 10:05:00,21.48,21.49,21.45,21.49,68800.0,6.9902,6.9935,6.9805,6.9935,68800.0
2006-10-20 10:10:00,21.49,21.51,21.47,21.5,86400.0,6.9935,7.0,6.987,6.9967,86400.0
2006-10-20 10:15:00,21.5,21.54,21.45,21.46,275200.0,6.9967,7.0098,6.9805,6.9837,275200.0
2006-10-20 10:20:00,21.47,21.51,21.45,21.49,69600.0,6.987,7.0,6.9805,6.9935,69600.0
2006-10-20 10:25:00,21.5,21.5,21.47,21.48,18000.0,6.9967,6.9967,6.987,6.9902,18000.0
2006-10-20 10:30:00,21.48,21.48,21.44,21.47,102800.0,6.9902,6.9902,6.9772,6.987,102800.0
2006-10-20 10:35:00,21.46,21.46,21.39,21.4,88800.0,6.9837,6.9837,6.9609,6.9642,88800.0
2006-10-20 10:40:00,21.39,21.42,21.39,21.41,34400.0,6.9609,6.9707,6.9609,6.9675,34400.0
2006-10-20 10:45:00,21.41,21.43,21.4,21.42,84000.0,6.9675,6.974,6.9642,6.9707,84000.0
2006-10-20 10:50:00,21.42,21.42,21.39,21.39,78400.0,6.9707,6.9707,6.9609,6.9609,78400.0
2006-10-20 10:55:00,21.4,21.4,21.36,21.39,82800.0,6.9642,6.9642,6.9512,6.9609,82800.0
2006-10-20 11:00:00,21.39,21.42,21.38,21.39,59200.0,6.9609,6.9707,6.9577,6.9609,59200.0
2006-10-20 11:05:00,21.41,21.41,21.39,21.41,42000.0,6.9675,6.9675,6.9609,6.9675,42000.0
2006-10-20 11:10:00,21.4,21.42,21.38,21.38,53200.0,6.9642,6.9707,6.9577,6.9577,53200.0
2006-10-20 11:15:00,21.38,21.4,21.38,21.38,32800.0,6.9577,6.9642,6.9577,6.9577,32800.0
2006-10-20 11:20:00,21.38,21.38,21.33,21.34,97200.0,6.9577,6.9577,6.9414,6.9447,97200.0
2006-10-20 11:25:00,21.34,21.37,21.33,21.37,126400.0,6.9447,6.9544,6.9414,6.9544,126400.0
2006-10-20 11:30:00,21.37,21.39,21.36,21.36,64800.0,6.9544,6.9609,6.9512,6.9512,64800.0
2006-10-20 11:35:00,21.36,21.37,21.31,21.33,80000.0,6.9512,6.9544,6.9349,6.9414,80000.0
2006-10-20 11:40:00,21.32,21.34,21.31,21.34,49600.0,6.9382,6.9447,6.9349,6.9447,49600.0
2006-10-20 11:45:00,21.33,21.34,21.32,21.33,38400.0,6.9414,6.9447,6.9382,6.9414,38400.0
2006-10-20 11:50:00,21.32,21.37,21.32,21.35,38800.0,6.9382,6.9544,6.9382,6.9479,38800.0
2006-10-20 11:55:00,21.35,21.35,21.32,21.34,54000.0,6.9479,6.9479,6.9382,6.9447,54000.0
2006-10-20 12:00:00,21.34,21.36,21.34,21.34,32000.0,6.9447,6.9512,6.9447,6.9447,32000.0
2006-10-20 12:05:00,21.34,21.35,21.33,21.33,39600.0,6.9447,6.9479,6.9414,6.9414,39600.0
2006-10-20 12:10:00,21.33,21.34,21.32,21.33,41600.0,6.9414,6.9447,6.9382,6.9414,41600.0
2006-10-20 12:15:00,21.33,21.36,21.33,21.35,49600.0,6.9414,6.9512,6.9414,6.9479,49600.0
2006-10-20 12:20:00,21.35,21.37,21.32,21.34,55200.0,6.9479,6.9544,6.9382,6.9447,55200.0
2006-10-20 12:25:00,21.34,21.37,21.34,21.35,31200.0,6.9447,6.9544,6.9447,6.9479,31200.0
2006-10-20 12:30:00,21.35,21.38,21.35,21.36,32000.0,6.9479,6.9577,6.9479,6.9512,32000.0
2006-10-20 12:35:00,21.36,21.37,21.36,21.36,52800.0,6.9512,6.9544,6.9512,6.9512,52800.0
2006-10-20 12:40:00,21.36,21.38,21.36,21.36,28400.0,6.9512,6.9577,6.9512,6.9512,28400.0
2006-10-20 12:45:00,21.36,21.39,21.36,21.37,45600.0,6.9512,6.9609,6.9512,6.9544,45600.0
2006-10-20 12:50:00,21.36,21.37,21.36,21.36,14400.0,6.9512,6.9544,6.9512,6.9512,14400.0
2006-10-20 12:55:00,21.36,21.36,21.34,21.34,76800.0,6.9512,6.9512,6.9447,6.9447,76800.0
2006-10-20 13:00:00,21.34,21.34,21.33,21.33,52400.0,6.9447,6.9447,6.9414,6.9414,52400.0
2006-10-20 13:05:00,21.33,21.33,21.32,21.32,49200.0,6.9414,6.9414,6.9382,6.9382,49200.0
2006-10-20 13:10:00,21.32,21.36,21.32,21.35,53600.0,6.9382,6.9512,6.9382,6.9479,53600.0
2006-10-20 13:15:00,21.35,21.38,21.34,21.37,29600.0,6.9479,6.9577,6.9447,6.9544,29600.0
2006-10-20 13:20:00,21.39,21.42,21.38,21.41,44000.0,6.9609,6.9707,6.9577,6.9675,44000.0
2006-10-20 13:25:00,21.41,21.43,21.41,21.42,56800.0,6.9675,6.974,6.9675,6.9707,56800.0
2006-10-20 13:30:00,21.42,21.42,21.41,21.41,26400.0,6.9707,6.9707,6.9675,6.9675,26400.0
2006-10-20 13:35:00,21.41,21.42,21.39,21.39,42400.0,6.9675,6.9707,6.9609,6.9609,42400.0
2006-10-20 13:40:00,21.39,21.39,21.37,21.37,23600.0,6.9609,6.9609,6.9544,6.9544,23600.0
2006-10-20 13:45:00,21.37,21.38,21.36,21.37,29600.0,6.9544,6.9577,6.9512,6.9544,29600.0
2006-10-20 13:50:00,21.36,21.37,21.35,21.36,23600.0,6.9512,6.9544,6.9479,6.9512,23600.0
2006-10-20 13:55:00,21.36,21.39,21.36,21.36,106000.0,6.9512,6.9609,6.9512,6.9512,106000.0
2006-10-20 14:00:00,21.36,21.36,21.34,21.34,21200.0,6.9512,6.9512,6.9447,6.9447,21200.0
2006-10-20 14:05:00,21.33,21.35,21.32,21.32,36400.0,6.9414,6.9479,6.9382,6.9382,36400.0
2006-10-20 14:10:00,21.32,21.32,21.25,21.26,142000.0,6.9382,6.9382,6.9154,6.9186,142000.0
2006-10-20 14:15:00,21.26,21.28,21.25,21.25,108000.0,6.9186,6.9251,6.9154,6.9154,108000.0
2006-10-20 14:20:00,21.25,21.28,21.25,21.27,198400.0,6.9154,6.9251,6.9154,6.9219,198400.0
2006-10-20 14:25:00,21.27,21.28,21.22,21.22,97600.0,6.9219,6.9251,6.9056,6.9056,97600.0
2006-10-20 14:30:00,21.22,21.23,21.19,21.21,159600.0,6.9056,6.9089,6.8959,6.9024,159600.0
2006-10-20 14:35:00,21.22,21.24,21.21,21.23,82000.0,6.9056,6.9121,6.9024,6.9089,82000.0
2006-10-20 14:40:00,21.23,21.28,21.23,21.28,86000.0,6.9089,6.9251,6.9089,6.9251,86000.0
2006-10-20 14:45:00,21.28,21.28,21.26,21.27,28400.0,6.9251,6.9251,6.9186,6.9219,28400.0
2006-10-20 14:50:00,21.27,21.3,21.24,21.29,81200.0,6.9219,6.9317,6.9121,6.9284,81200.0
2006-10-20 14:55:00,21.29,21.29,21.27,21.28,48000.0,6.9284,6.9284,6.9219,6.9251,48000.0
2006-10-20 15:00:00,21.28,21.29,21.27,21.28,56400.0,6.9251,6.9284,6.9219,6.9251,56400.0
2006-10-20 15:05:00,21.29,21.32,21.29,21.31,128000.0,6.9284,6.9382,6.9284,6.9349,128000.0
2006-10-20 15:10:00,21.32,21.37,21.31,21.37,113200.0,6.9382,6.9544,6.9349,6.9544,113200.0
2006-10-20 15:15:00,21.36,21.4,21.36,21.4,106800.0,6.9512,6.9642,6.9512,6.9642,106800.0
2006-10-20 15:20:00,21.4,21.41,21.39,21.39,90000.0,6.9642,6.9675,6.9609,6.9609,90000.0
2006-10-20 15:25:00,21.39,21.42,21.39,21.42,92400.0,6.9609,6.9707,6.9609,6.9707,92400.0
2006-10-20 15:30:00,21.42,21.46,21.38,21.41,220800.0,6.9707,6.9837,6.9577,6.9675,220800.0
2006-10-20 15:35:00,21.41,21.41,21.37,21.4,66000.0,6.9675,6.9675,6.9544,6.9642,66000.0
2006-10-20 15:40:00,21.4,21.41,21.4,21.41,80000.0,6.9642,6.9675,6.9642,6.9675,80000.0
2006-10-20 15:45:00,21.41,21.41,21.37,21.38,117200.0,6.9675,6.9675,6.9544,6.9577,117200.0
2006-10-20 15:50:00,21.38,21.38,21.36,21.37,140800.0,6.9577,6.9577,6.9512,6.9544,140800.0
2006-10-20 15:55:00,21.37,21.4,21.36,21.39,137600.0,6.9544,6.9642,6.9512,6.9609,137600.0
2006-10-23 09:30:00,20.96,21.21,20.91,21.19,528800.0,6.821,6.9024,6.8047,6.8959,528800.0
2006-10-23 09:35:00,21.19,21.24,21.12,21.13,483600.0,6.8959,6.9121,6.8731,6.8763,483600.0
2006-10-23 09:40:00,21.14,21.25,21.13,21.13,445600.0,6.8796,6.9154,6.8763,6.8763,445600.0
2006-10-23 09:45:00,21.13,21.15,20.99,21.03,688800.0,6.8763,6.8828,6.8308,6.8438,688800.0
2006-10-23 09:50:00,21.02,21.02,20.93,20.96,365600.0,6.8405,6.8405,6.8112,6.821,365600.0
2006-10-23 09:55:00,20.96,20.97,20.81,20.94,659600.0,6.821,6.8243,6.7722,6.8145,659600.0
2006-10-23 10:00:00,20.94,20.96,20.84,20.9,423200.0,6.8145,6.821,6.782,6.8015,423200.0
2006-10-23 10:05:00,20.9,20.97,20.88,20.97,398400.0,6.8015,6.8243,6.795,6.8243,398400.0
2006-10-23 10:10:00,20.96,20.97,20.92,20.95,184400.0,6.821,6.8243,6.808,6.8178,184400.0
2006-10-23 10:15:00,20.95,21.0,20.92,20.99,170000.0,6.8178,6.834,6.808,6.8308,170000.0
2006-10-23 10:20:00,20.99,21.0,20.97,21.0,116400.0,6.8308,6.834,6.8243,6.834,116400.0
2006-10-23 10:25:00,21.0,21.07,21.0,21.05,162000.0,6.834,6.8568,6.834,6.8503,162000.0
2006-10-23 10:30:00,21.04,21.05,21.01,21.03,193200.0,6.847,6.8503,6.8373,6.8438,193200.0
2006-10-23 10:35:00,21.03,21.07,21.03,21.06,125200.0,6.8438,6.8568,6.8438,6.8536,125200.0
2006-10-23 10:40:00,21.07,21.1,21.04,21.09,176400.0,6.8568,6.8666,6.847,6.8633,176400.0
2006-10-23 10:45:00,21.08,21.1,21.08,21.08,112400.0,6.8601,6.8666,6.8601,6.8601,112400.0
2006-10-23 10:50:00,21.08,21.09,21.07,21.07,114800.0,6.8601,6.8633,6.8568,6.8568,114800.0
2006-10-23 10:55:00,21.07,21.09,21.06,21.09,134400.0,6.8568,6.8633,6.8536,6.8633,134400.0
2006-10-23 11:00:00,21.09,21.09,21.03,21.04,213200.0,6.8633,6.8633,6.8438,6.847,213200.0
2006-10-23 11:05:00,21.04,21.09,21.03,21.09,135600.0,6.847,6.8633,6.8438,6.8633,135600.0
2006-10-23 11:10:00,21.09,21.09,21.04,21.06,126000.0,6.8633,6.8633,6.847,6.8536,126000.0
2006-10-23 11:15:00,21.06,21.06,21.05,21.06,165200.0,6.8536,6.8536,6.8503,6.8536,165200.0
2006-10-23 11:20:00,21.07,21.07,21.0,21.01,138400.0,6.8568,6.8568,6.834,6.8373,138400.0
2006-10-23 11:25:00,21.0,21.01,20.97,20.99,74800.0,6.834,6.8373,6.8243,6.8308,74800.0
2006-10-23 11:30:00,20.99,21.05,20.99,21.05,47200.0,6.8308,6.8503,6.8308,6.8503,47200.0
2006-10-23 11:35:00,21.05,21.05,21.0,21.01,68800.0,6.8503,6.8503,6.834,6.8373,68800.0
2006-10-23 11:40:00,21.01,21.06,21.01,21.05,50400.0,6.8373,6.8536,6.8373,6.8503,50400.0
2006-10-23 11:45:00,21.05,21.06,21.04,21.05,83600.0,6.8503,6.8536,6.847,6.8503,83600.0
2006-10-23 11:50:00,21.04,21.06,21.04,21.06,77200.0,6.847,6.8536,6.847,6.8536,77200.0
2006-10-23 11:55:00,21.06,21.08,21.04,21.04,153600.0,6.8536,6.8601,6.847,6.847,153600.0
2006-10-23 12:00:00,21.05,21.06,21.05,21.06,50800.0,6.8503,6.8536,6.8503,6.8536,50800.0
2006-10-23 12:05:00,21.06,21.08,21.05,21.08,142800.0,6.8536,6.8601,6.8503,6.8601,142800.0
2006-10-23 12:10:00,21.09,21.09,21.08,21.08,83200.0,6.8633,6.8633,6.8601,6.8601,83200.0
2006-10-23 12:15:00,21.08,21.08,21.07,21.08,25200.0,6.8601,6.8601,6.8568,6.8601,25200.0
2006-10-23 12:20:00,21.08,21.09,21.07,21.08,170800.0,6.8601,6.8633,6.8568,6.8601,170800.0
2006-10-23 12:25:00,21.08,21.11,21.08,21.09,53200.0,6.8601,6.8698,6.8601,6.8633,53200.0
2006-10-23 12:30:00,21.08,21.11,21.08,21.09,33600.0,6.8601,6.8698,6.8601,6.8633,33600.0
2006-10-23 12:35:00,21.1,21.12,21.09,21.11,85600.0,6.8666,6.8731,6.8633,6.8698,85600.0
2006-10-23 12:40:00,21.11,21.14,21.1,21.12,35600.0,6.8698,6.8796,6.8666,6.8731,35600.0
2006-10-23 12:45:00,21.12,21.12,21.1,21.1,52800.0,6.8731,6.8731,6.8666,6.8666,52800.0
2006-10-23 12:50:00,21.09,21.1,21.08,21.08,144400.0,6.8633,6.8666,6.8601,6.8601,144400.0
2006-10-23 12:55:00,21.08,21.09,21.06,21.07,26000.0,6.8601,6.8633,6.8536,6.8568,26000.0
2006-10-23 13:00:00,21.07,21.1,21.06,21.09,45200.0,6.8568,6.8666,6.8536,6.8633,45200.0
2006-10-23 13:05:00,21.09,21.09,21.08,21.09,29200.0,6.8633,6.8633,6.8601,6.8633,29200.0
2006-10-23 13:10:00,21.08,21.09,21.08,21.08,24800.0,6.8601,6.8633,6.8601,6.8601,24800.0
2006-10-23 13:15:00,21.08,21.09,21.08,21.08,43200.0,6.8601,6.8633,6.8601,6.8601,43200.0
2006-10-23 13:20:00,21.09,21.1,21.08,21.08,12000.0,6.8633,6.8666,6.8601,6.8601,12000.0
2006-10-23 13:25:00,21.08,21.1,21.07,21.1,63600.0,6.8601,6.8666,6.8568,6.8666,63600.0
2006-10-23 13:30:00,21.09,21.1,21.08,21.08,42000.0,6.8633,6.8666,6.8601,6.8601,42000.0
2006-10-23 13:35:00,21.08,21.08,21.05,21.05,101200.0,6.8601,6.8601,6.8503,6.8503,101200.0
2006-10-23 13:40:00,21.04,21.08,21.03,21.07,92800.0,6.847,6.8601,6.8438,6.8568,92800.0
2006-10-23 13:45:00,21.07,21.1,21.06,21.06,37600.0,6.8568,6.8666,6.8536,6.8536,37600.0
2006-10-23 13:50:00,21.06,21.08,21.03,21.07,204400.0,6.8536,6.8601,6.8438,6.8568,204400.0
2006-10-23 13:55:00,21.07,21.09,21.07,21.08,72000.0,6.8568,6.8633,6.8568,6.8601,72000.0
2006-10-23 14:00:00,21.08,21.08,21.03,21.03,50400.0,6.8601,6.8601,6.8438,6.8438,50400.0
2006-10-23 14:05:00,21.03,21.03,21.0,21.03,105200.0,6.8438,6.8438,6.834,6.8438,105200.0
2006-10-23 14:10:00,21.03,21.07,21.03,21.06,40800.0,6.8438,6.8568,6.8438,6.8536,40800.0
2006-10-23 14:15:00,21.06,21.06,21.0,21.0,97200.0,6.8536,6.8536,6.834,6.834,97200.0
2006-10-23 14:20:00,21.0,21.03,20.98,21.02,138000.0,6.834,6.8438,6.8275,6.8405,138000.0
2006-10-23 14:25:00,21.02,21.04,21.02,21.03,87200.0,6.8405,6.847,6.8405,6.8438,87200.0
2006-10-23 14:30:00,21.04,21.05,21.03,21.05,101600.0,6.847,6.8503,6.8438,6.8503,101600.0
2006-10-23 14:35:00,21.06,21.07,21.05,21.06,87200.0,6.8536,6.8568,6.8503,6.8536,87200.0
2006-10-23 14:40:00,21.07,21.09,21.06,21.08,53600.0,6.8568,6.8633,6.8536,6.8601,53600.0
2006-10-23 14:45:00,21.08,21.11,21.08,21.11,80000.0,6.8601,6.8698,6.8601,6.8698,80000.0
2006-10-23 14:50:00,21.11,21.14,21.1,21.14,131600.0,6.8698,6.8796,6.8666,6.8796,131600.0
2006-10-23 14:55:00,21.14,21.14,21.11,21.11,106800.0,6.8796,6.8796,6.8698,6.8698,106800.0
2006-10-23 15:00:00,21.11,21.15,21.11,21.13,58800.0,6.8698,6.8828,6.8698,6.8763,58800.0
2006-10-23 15:05:00,21.14,21.19,21.13,21.16,138000.0,6.8796,6.8959,6.8763,6.8861,138000.0
2006-10-23 15:10:00,21.17,21.19,21.15,21.15,60000.0,6.8893,6.8959,6.8828,6.8828,60000.0
2006-10-23 15:15:00,21.15,21.18,21.15,21.15,67600.0,6.8828,6.8926,6.8828,6.8828,67600.0
2006-10-23 15:20:00,21.15,21.17,21.14,21.14,95200.0,6.8828,6.8893,6.8796,6.8796,95200.0
2006-10-23 15:25:00,21.15,21.18,21.14,21.16,174800.0,6.8828,6.8926,6.8796,6.8861,174800.0
2006-10-23 15:30:00,21.16,21.16,21.13,21.14,84000.0,6.8861,6.8861,6.8763,6.8796,84000.0
2006-10-23 15:35:00,21.14,21.14,21.12,21.14,92800.0,6.8796,6.8796,6.8731,6.8796,92800.0
2006-10-23 15:40:00,21.14,21.19,21.14,21.19,107200.0,6.8796,6.8959,6.8796,6.8959,107200.0
2006-10-23 15:45:00,21.2,21.22,21.18,21.21,250800.0,6.8991,6.9056,6.8926,6.9024,250800.0
2006-10-23 15:50:00,21.21,21.27,21.2,21.27,412800.0,6.9024,6.9219,6.8991,6.9219,412800.0
2006-10-23 15:55:00,21.27,21.33,21.2,21.22,321200.0,6.9219,6.9414,6.8991,6.9056,321200.0
2006-10-24 09:30:00,21.25,21.31,21.22,21.25,217200.0,6.9154,6.9349,6.9056,6.9154,217200.0
2006-10-24 09:35:00,21.23,21.27,21.21,21.25,199600.0,6.9089,6.9219,6.9024,6.9154,199600.0
2006-10-24 09:40:00,21.26,21.4,21.26,21.29,250400.0,6.9186,6.9642,6.9186,6.9284,250400.0
2006-10-24 09:45:00,21.28,21.32,21.26,21.32,97200.0,6.9251,6.9382,6.9186,6.9382,97200.0
2006-10-24 09:50:00,21.32,21.35,21.31,21.33,102800.0,6.9382,6.9479,6.9349,6.9414,102800.0
2006-10-24 09:55:00,21.32,21.34,21.29,21.29,47600.0,6.9382,6.9447,6.9284,6.9284,47600.0
2006-10-24 10:00:00,21.29,21.29,21.24,21.26,132800.0,6.9284,6.9284,6.9121,6.9186,132800.0
2006-10-24 10:05:00,21.28,21.31,21.28,21.29,168000.0,6.9251,6.9349,6.9251,6.9284,168000.0
2006-10-24 10:10:00,21.28,21.3,21.27,21.29,142400.0,6.9251,6.9317,6.9219,6.9284,142400.0
2006-10-24 10:15:00,21.29,21.3,21.27,21.3,87600.0,6.9284,6.9317,6.9219,6.9317,87600.0
2006-10-24 10:20:00,21.3,21.37,21.3,21.37,156800.0,6.9317,6.9544,6.9317,6.9544,156800.0
2006-10-24 10:25:00,21.37,21.47,21.36,21.45,318400.0,6.9544,6.987,6.9512,6.9805,318400.0
2006-10-24 10:30:00,21.45,21.48,21.41,21.46,240400.0,6.9805,6.9902,6.9675,6.9837,240400.0
2006-10-24 10:35:00,21.46,21.5,21.43,21.5,342400.0,6.9837,6.9967,6.974,6.9967,342400.0
2006-10-24 10:40:00,21.52,21.52,21.41,21.46,166400.0,7.0032,7.0032,6.9675,6.9837,166400.0
2006-10-24 10:45:00,21.46,21.47,21.45,21.46,62800.0,6.9837,6.987,6.9805,6.9837,62800.0
2006-10-24 10:50:00,21.46,21.46,21.43,21.45,162000.0,6.9837,6.9837,6.974,6.9805,162000.0
2006-10-24 10:55:00,21.45,21.47,21.44,21.47,339600.0,6.9805,6.987,6.9772,6.987,339600.0
2006-10-24 11:00:00,21.46,21.48,21.41,21.43,393600.0,6.9837,6.9902,6.9675,6.974,393600.0
2006-10-24 11:05:00,21.43,21.5,21.43,21.48,195200.0,6.974,6.9967,6.974,6.9902,195200.0
2006-10-24 11:10:00,21.49,21.52,21.49,21.51,104800.0,6.9935,7.0032,6.9935,7.0,104800.0
2006-10-24 11:15:00,21.5,21.52,21.49,21.49,162400.0,6.9967,7.0032,6.9935,6.9935,162400.0
2006-10-24 11:20:00,21.49,21.55,21.49,21.53,156400.0,6.9935,7.013,6.9935,7.0065,156400.0
2006-10-24 11:25:00,21.53,21.58,21.53,21.56,160000.0,7.0065,7.0228,7.0065,7.0163,160000.0
2006-10-24 11:30:00,21.56,21.58,21.53,21.53,136400.0,7.0163,7.0228,7.0065,7.0065,136400.0
2006-10-24 11:35:00,21.53,21.54,21.52,21.54,86000.0,7.0065,7.0098,7.0032,7.0098,86000.0
2006-10-24 11:40:00,21.54,21.57,21.52,21.52,130800.0,7.0098,7.0195,7.0032,7.0032,130800.0
2006-10-24 11:45:00,21.53,21.56,21.52,21.53,74400.0,7.0065,7.0163,7.0032,7.0065,74400.0
2006-10-24 11:50:00,21.53,21.58,21.53,21.56,124400.0,7.0065,7.0228,7.0065,7.0163,124400.0
2006-10-24 11:55:00,21.57,21.58,21.55,21.57,234000.0,7.0195,7.0228,7.013,7.0195,234000.0
2006-10-24 12:00:00,21.57,21.58,21.52,21.53,96800.0,7.0195,7.0228,7.0032,7.0065,96800.0
2006-10-24 12:05:00,21.53,21.55,21.52,21.53,101200.0,7.0065,7.013,7.0032,7.0065,101200.0
2006-10-24 12:10:00,21.53,21.55,21.52,21.54,100400.0,7.0065,7.013,7.0032,7.0098,100400.0
2006-10-24 12:15:00,21.54,21.55,21.52,21.53,141600.0,7.0098,7.013,7.0032,7.0065,141600.0
2006-10-24 12:20:00,21.55,21.55,21.54,21.55,121200.0,7.013,7.013,7.0098,7.013,121200.0
2006-10-24 12:25:00,21.55,21.55,21.53,21.55,56800.0,7.013,7.013,7.0065,7.013,56800.0
2006-10-24 12:30:00,21.54,21.55,21.53,21.53,53200.0,7.0098,7.013,7.0065,7.0065,53200.0
2006-10-24 12:35:00,21.54,21.55,21.5,21.55,111600.0,7.0098,7.013,6.9967,7.013,111600.0
2006-10-24 12:40:00,21.55,21.59,21.55,21.58,157200.0,7.013,7.026,7.013,7.0228,157200.0
2006-10-24 12:45:00,21.59,21.6,21.57,21.59,95200.0,7.026,7.0293,7.0195,7.026,95200.0
2006-10-24 12:50:00,21.59,21.61,21.58,21.61,205200.0,7.026,7.0325,7.0228,7.0325,205200.0
2006-10-24 12:55:00,21.61,21.63,21.6,21.61,119200.0,7.0325,7.039,7.0293,7.0325,119200.0
2006-10-24 13:00:00,21.62,21.64,21.6,21.62,170400.0,7.0358,7.0423,7.0293,7.0358,170400.0
2006-10-24 13:05:00,21.62,21.64,21.61,21.64,146800.0,7.0358,7.0423,7.0325,7.0423,146800.0
2006-10-24 13:10:00,21.64,21.7,21.64,21.7,220400.0,7.0423,7.0618,7.0423,7.0618,220400.0
2006-10-24 13:15:00,21.69,21.7,21.68,21.69,85600.0,7.0586,7.0618,7.0553,7.0586,85600.0
2006-10-24 13:20:00,21.69,21.74,21.68,21.7,172800.0,7.0586,7.0748,7.0553,7.0618,172800.0
2006-10-24 13:25:00,21.7,21.73,21.7,21.7,100400.0,7.0618,7.0716,7.0618,7.0618,100400.0
2006-10-24 13:30:00,21.71,21.73,21.7,21.73,130800.0,7.0651,7.0716,7.0618,7.0716,130800.0
2006-10-24 13:35:00,21.72,21.74,21.72,21.73,63600.0,7.0683,7.0748,7.0683,7.0716,63600.0
2006-10-24 13:40:00,21.73,21.74,21.71,21.71,97600.0,7.0716,7.0748,7.0651,7.0651,97600.0
2006-10-24 13:45:00,21.71,21.73,21.71,21.72,116800.0,7.0651,7.0716,7.0651,7.0683,116800.0
2006-10-24 13:50:00,21.71,21.73,21.71,21.72,34000.0,7.0651,7.0716,7.0651,7.0683,34000.0
2006-10-24 13:55:00,21.72,21.72,21.67,21.68,62400.0,7.0683,7.0683,7.0521,7.0553,62400.0
2006-10-24 14:00:00,21.68,21.68,21.64,21.65,79200.0,7.0553,7.0553,7.0423,7.0456,79200.0
2006-10-24 14:05:00,21.65,21.68,21.63,21.66,60400.0,7.0456,7.0553,7.039,7.0488,60400.0
2006-10-24 14:10:00,21.67,21.67,21.63,21.65,60000.0,7.0521,7.0521,7.039,7.0456,60000.0
2006-10-24 14:15:00,21.64,21.67,21.64,21.64,94000.0,7.0423,7.0521,7.0423,7.0423,94000.0
2006-10-24 14:20:00,21.64,21.67,21.64,21.67,292000.0,7.0423,7.0521,7.0423,7.0521,292000.0
2006-10-24 14:25:00,21.67,21.68,21.64,21.66,110800.0,7.0521,7.0553,7.0423,7.0488,110800.0
2006-10-24 14:30:00,21.64,21.66,21.64,21.66,27200.0,7.0423,7.0488,7.0423,7.0488,27200.0
2006-10-24 14:35:00,21.65,21.69,21.64,21.68,61600.0,7.0456,7.0586,7.0423,7.0553,61600.0
2006-10-24 14:40:00,21.68,21.7,21.64,21.66,67200.0,7.0553,7.0618,7.0423,7.0488,67200.0
2006-10-24 14:45:00,21.64,21.71,21.64,21.68,179200.0,7.0423,7.0651,7.0423,7.0553,179200.0
2006-10-24 14:50:00,21.68,21.72,21.67,21.72,278400.0,7.0553,7.0683,7.0521,7.0683,278400.0
2006-10-24 14:55:00,21.72,21.72,21.69,21.7,87200.0,7.0683,7.0683,7.0586,7.0618,87200.0
2006-10-24 15:00:00,21.69,21.72,21.69,21.72,95200.0,7.0586,7.0683,7.0586,7.0683,95200.0
2006-10-24 15:05:00,21.72,21.75,21.71,21.74,132000.0,7.0683,7.0781,7.0651,7.0748,132000.0
2006-10-24 15:10:00,21.75,21.77,21.74,21.77,203200.0,7.0781,7.0846,7.0748,7.0846,203200.0
2006-10-24 15:15:00,21.77,21.81,21.77,21.8,253600.0,7.0846,7.0976,7.0846,7.0944,253600.0
2006-10-24 15:20:00,21.8,21.8,21.74,21.75,91600.0,7.0944,7.0944,7.0748,7.0781,91600.0
2006-10-24 15:25:00,21.75,21.77,21.74,21.75,90400.0,7.0781,7.0846,7.0748,7.0781,90400.0
2006-10-24 15:30:00,21.75,21.75,21.71,21.71,114000.0,7.0781,7.0781,7.0651,7.0651,114000.0
2006-10-24 15:35:00,21.72,21.73,21.71,21.71,92000.0,7.0683,7.0716,7.0651,7.0651,92000.0
2006-10-24 15:40:00,21.71,21.72,21.66,21.68,265200.0,7.0651,7.0683,7.0488,7.0553,265200.0
2006-10-24 15:45:00,21.68,21.7,21.67,21.69,140000.0,7.0553,7.0618,7.0521,7.0586,140000.0
2006-10-24 15:50:00,21.69,21.71,21.68,21.68,232400.0,7.0586,7.0651,7.0553,7.0553,232400.0
2006-10-24 15:55:00,21.68,21.73,21.66,21.72,362000.0,7.0553,7.0716,7.0488,7.0683,362000.0
2006-10-25 09:30:00,21.93,21.93,21.79,21.8,418800.0,7.1367,7.1367,7.0911,7.0944,418800.0
2006-10-25 09:35:00,21.81,21.84,21.8,21.83,178000.0,7.0976,7.1074,7.0944,7.1041,178000.0
2006-10-25 09:40:00,21.84,21.91,21.84,21.89,284400.0,7.1074,7.1302,7.1074,7.1237,284400.0
2006-10-25 09:45:00,21.89,21.93,21.86,21.9,221200.0,7.1237,7.1367,7.1139,7.1269,221200.0
2006-10-25 09:50:00,21.9,21.9,21.84,21.85,212400.0,7.1269,7.1269,7.1074,7.1106,212400.0
2006-10-25 09:55:00,21.85,21.85,21.79,21.79,107200.0,7.1106,7.1106,7.0911,7.0911,107200.0
2006-10-25 10:00:00,21.78,21.8,21.76,21.78,124400.0,7.0879,7.0944,7.0814,7.0879,124400.0
2006-10-25 10:05:00,21.78,21.83,21.75,21.82,232400.0,7.0879,7.1041,7.0781,7.1009,232400.0
2006-10-25 10:10:00,21.84,21.89,21.83,21.87,181200.0,7.1074,7.1237,7.1041,7.1171,181200.0
2006-10-25 10:15:00,21.86,21.89,21.85,21.88,167600.0,7.1139,7.1237,7.1106,7.1204,167600.0
2006-10-25 10:20:00,21.88,21.89,21.84,21.85,69200.0,7.1204,7.1237,7.1074,7.1106,69200.0
2006-10-25 10:25:00,21.85,21.87,21.85,21.87,40000.0,7.1106,7.1171,7.1106,7.1171,40000.0
2006-10-25 10:30:00,21.87,22.02,21.87,22.02,537200.0,7.1171,7.166,7.1171,7.166,537200.0
2006-10-25 10:35:00,22.03,22.05,22.01,22.04,198800.0,7.1692,7.1757,7.1627,7.1725,198800.0
2006-10-25 10:40:00,22.04,22.18,22.03,22.13,306400.0,7.1725,7.218,7.1692,7.2018,306400.0
2006-10-25 10:45:00,22.13,22.21,22.13,22.18,403200.0,7.2018,7.2278,7.2018,7.218,403200.0
2006-10-25 10:50:00,22.19,22.24,22.16,22.16,296800.0,7.2213,7.2376,7.2115,7.2115,296800.0
2006-10-25 10:55:00,22.16,22.17,22.15,22.16,308800.0,7.2115,7.2148,7.2083,7.2115,308800.0
2006-10-25 11:00:00,22.16,22.18,22.13,22.18,251200.0,7.2115,7.218,7.2018,7.218,251200.0
2006-10-25 11:05:00,22.17,22.24,22.17,22.24,171600.0,7.2148,7.2376,7.2148,7.2376,171600.0
2006-10-25 11:10:00,22.23,22.31,22.23,22.3,169600.0,7.2343,7.2603,7.2343,7.2571,169600.0
2006-10-25 11:15:00,22.29,22.38,22.29,22.35,344800.0,7.2538,7.2831,7.2538,7.2734,344800.0
2006-10-25 11:20:00,22.35,22.36,22.3,22.34,268400.0,7.2734,7.2766,7.2571,7.2701,268400.0
2006-10-25 11:25:00,22.34,22.35,22.31,22.32,222400.0,7.2701,7.2734,7.2603,7.2636,222400.0
2006-10-25 11:30:00,22.32,22.36,22.31,22.31,144800.0,7.2636,7.2766,7.2603,7.2603,144800.0
2006-10-25 11:35:00,22.3,22.33,22.3,22.32,99600.0,7.2571,7.2668,7.2571,7.2636,99600.0
2006-10-25 11:40:00,22.32,22.33,22.31,22.33,110000.0,7.2636,7.2668,7.2603,7.2668,110000.0
2006-10-25 11:45:00,22.32,22.32,22.27,22.28,70000.0,7.2636,7.2636,7.2473,7.2506,70000.0
2006-10-25 11:50:00,22.29,22.3,22.28,22.29,101200.0,7.2538,7.2571,7.2506,7.2538,101200.0
2006-10-25 11:55:00,22.3,22.32,22.3,22.3,104400.0,7.2571,7.2636,7.2571,7.2571,104400.0
2006-10-25 12:00:00,22.3,22.34,22.29,22.34,129600.0,7.2571,7.2701,7.2538,7.2701,129600.0
2006-10-25 12:05:00,22.33,22.36,22.33,22.35,90400.0,7.2668,7.2766,7.2668,7.2734,90400.0
2006-10-25 12:10:00,22.35,22.35,22.33,22.33,70800.0,7.2734,7.2734,7.2668,7.2668,70800.0
2006-10-25 12:15:00,22.33,22.33,22.31,22.31,46800.0,7.2668,7.2668,7.2603,7.2603,46800.0
2006-10-25 12:20:00,22.31,22.31,22.29,22.29,92800.0,7.2603,7.2603,7.2538,7.2538,92800.0
2006-10-25 12:25:00,22.3,22.3,22.27,22.28,66000.0,7.2571,7.2571,7.2473,7.2506,66000.0
2006-10-25 12:30:00,22.27,22.28,22.25,22.25,54000.0,7.2473,7.2506,7.2408,7.2408,54000.0
2006-10-25 12:35:00,22.25,22.25,22.19,22.2,125200.0,7.2408,7.2408,7.2213,7.2245,125200.0
2006-10-25 12:40:00,22.2,22.2,22.13,22.15,124400.0,7.2245,7.2245,7.2018,7.2083,124400.0
2006-10-25 12:45:00,22.15,22.21,22.13,22.19,106400.0,7.2083,7.2278,7.2018,7.2213,106400.0
2006-10-25 12:50:00,22.19,22.2,22.18,22.18,65600.0,7.2213,7.2245,7.218,7.218,65600.0
2006-10-25 12:55:00,22.18,22.18,22.17,22.18,74800.0,7.218,7.218,7.2148,7.218,74800.0
2006-10-25 13:00:00,22.17,22.22,22.17,22.22,46400.0,7.2148,7.231,7.2148,7.231,46400.0
2006-10-25 13:05:00,22.22,22.28,22.22,22.28,115200.0,7.231,7.2506,7.231,7.2506,115200.0
2006-10-25 13:10:00,22.27,22.28,22.25,22.27,96800.0,7.2473,7.2506,7.2408,7.2473,96800.0
2006-10-25 13:15:00,22.26,22.27,22.25,22.25,15200.0,7.2441,7.2473,7.2408,7.2408,15200.0
2006-10-25 13:20:00,22.26,22.26,22.23,22.24,79600.0,7.2441,7.2441,7.2343,7.2376,79600.0
2006-10-25 13:25:00,22.24,22.25,22.22,22.22,81600.0,7.2376,7.2408,7.231,7.231,81600.0
2006-10-25 13:30:00,22.23,22.24,22.21,22.22,50400.0,7.2343,7.2376,7.2278,7.231,50400.0
2006-10-25 13:35:00,22.22,22.23,22.21,22.23,64400.0,7.231,7.2343,7.2278,7.2343,64400.0
2006-10-25 13:40:00,22.23,22.25,22.23,22.25,50800.0,7.2343,7.2408,7.2343,7.2408,50800.0
2006-10-25 13:45:00,22.25,22.25,22.23,22.25,26800.0,7.2408,7.2408,7.2343,7.2408,26800.0
2006-10-25 13:50:00,22.25,22.25,22.24,22.25,21600.0,7.2408,7.2408,7.2376,7.2408,21600.0
2006-10-25 13:55:00,22.24,22.25,22.19,22.2,25600.0,7.2376,7.2408,7.2213,7.2245,25600.0
2006-10-25 14:00:00,22.19,22.23,22.19,22.23,27600.0,7.2213,7.2343,7.2213,7.2343,27600.0
2006-10-25 14:05:00,22.22,22.24,22.18,22.21,50400.0,7.231,7.2376,7.218,7.2278,50400.0
2006-10-25 14:10:00,22.2,22.24,22.15,22.22,89600.0,7.2245,7.2376,7.2083,7.231,89600.0
2006-10-25 14:15:00,22.22,22.28,22.16,22.25,243600.0,7.231,7.2506,7.2115,7.2408,243600.0
2006-10-25 14:20:00,22.25,22.27,22.21,22.27,289200.0,7.2408,7.2473,7.2278,7.2473,289200.0
2006-10-25 14:25:00,22.27,22.28,22.24,22.28,249200.0,7.2473,7.2506,7.2376,7.2506,249200.0
2006-10-25 14:30:00,22.28,22.31,22.27,22.3,491200.0,7.2506,7.2603,7.2473,7.2571,491200.0
2006-10-25 14:35:00,22.3,22.32,22.3,22.32,332400.0,7.2571,7.2636,7.2571,7.2636,332400.0
2006-10-25 14:40:00,22.32,22.35,22.31,22.33,326800.0,7.2636,7.2734,7.2603,7.2668,326800.0
2006-10-25 14:45:00,22.34,22.38,22.32,22.38,184400.0,7.2701,7.2831,7.2636,7.2831,184400.0
2006-10-25 14:50:00,22.38,22.43,22.37,22.43,294800.0,7.2831,7.2994,7.2799,7.2994,294800.0
2006-10-25 14:55:00,22.43,22.45,22.39,22.44,335600.0,7.2994,7.3059,7.2864,7.3026,335600.0
2006-10-25 15:00:00,22.45,22.51,22.44,22.5,271600.0,7.3059,7.3254,7.3026,7.3222,271600.0
2006-10-25 15:05:00,22.49,22.54,22.48,22.52,259600.0,7.3189,7.3352,7.3157,7.3287,259600.0
2006-10-25 15:10:00,22.52,22.52,22.49,22.51,210800.0,7.3287,7.3287,7.3189,7.3254,210800.0
2006-10-25 15:15:00,22.51,22.53,22.48,22.53,270000.0,7.3254,7.3319,7.3157,7.3319,270000.0
2006-10-25 15:20:00,22.52,22.56,22.49,22.52,234400.0,7.3287,7.3417,7.3189,7.3287,234400.0
2006-10-25 15:25:00,22.52,22.54,22.5,22.54,336400.0,7.3287,7.3352,7.3222,7.3352,336400.0
2006-10-25 15:30:00,22.53,22.55,22.52,22.53,226800.0,7.3319,7.3384,7.3287,7.3319,226800.0
2006-10-25 15:35:00,22.54,22.58,22.52,22.57,2453200.0,7.3352,7.3482,7.3287,7.3449,2453200.0
2006-10-25 15:40:00,22.57,22.59,22.53,22.54,426400.0,7.3449,7.3515,7.3319,7.3352,426400.0
2006-10-25 15:45:00,22.54,22.54,22.49,22.52,282800.0,7.3352,7.3352,7.3189,7.3287,282800.0
2006-10-25 15:50:00,22.52,22.56,22.5,22.53,443200.0,7.3287,7.3417,7.3222,7.3319,443200.0
2006-10-25 15:55:00,22.54,22.55,22.53,22.53,665600.0,7.3352,7.3384,7.3319,7.3319,665600.0
2006-10-26 09:30:00,22.66,22.77,22.63,22.75,411600.0,7.3742,7.41,7.3645,7.4035,411600.0
2006-10-26 09:35:00,22.75,22.85,22.64,22.64,385600.0,7.4035,7.4361,7.3677,7.3677,385600.0
2006-10-26 09:40:00,22.67,22.7,22.61,22.66,379200.0,7.3775,7.3873,7.358,7.3742,379200.0
2006-10-26 09:45:00,22.68,22.72,22.68,22.7,215200.0,7.3807,7.3938,7.3807,7.3873,215200.0
2006-10-26 09:50:00,22.7,22.7,22.58,22.58,153200.0,7.3873,7.3873,7.3482,7.3482,153200.0
2006-10-26 09:55:00,22.57,22.64,22.55,22.63,279600.0,7.3449,7.3677,7.3384,7.3645,279600.0
2006-10-26 10:00:00,22.63,22.68,22.58,22.64,408000.0,7.3645,7.3807,7.3482,7.3677,408000.0
2006-10-26 10:05:00,22.64,22.67,22.6,22.63,268400.0,7.3677,7.3775,7.3547,7.3645,268400.0
2006-10-26 10:10:00,22.63,22.68,22.61,22.65,113600.0,7.3645,7.3807,7.358,7.371,113600.0
2006-10-26 10:15:00,22.65,22.67,22.61,22.64,158400.0,7.371,7.3775,7.358,7.3677,158400.0
2006-10-26 10:20:00,22.64,22.64,22.52,22.52,146000.0,7.3677,7.3677,7.3287,7.3287,146000.0
2006-10-26 10:25:00,22.52,22.53,22.48,22.48,241200.0,7.3287,7.3319,7.3157,7.3157,241200.0
2006-10-26 10:30:00,22.47,22.5,22.44,22.49,249600.0,7.3124,7.3222,7.3026,7.3189,249600.0
2006-10-26 10:35:00,22.48,22.52,22.46,22.46,241600.0,7.3157,7.3287,7.3092,7.3092,241600.0
2006-10-26 10:40:00,22.46,22.47,22.33,22.36,296800.0,7.3092,7.3124,7.2668,7.2766,296800.0
2006-10-26 10:45:00,22.36,22.45,22.33,22.41,246800.0,7.2766,7.3059,7.2668,7.2929,246800.0
2006-10-26 10:50:00,22.41,22.44,22.35,22.37,146800.0,7.2929,7.3026,7.2734,7.2799,146800.0
2006-10-26 10:55:00,22.36,22.42,22.34,22.38,166800.0,7.2766,7.2961,7.2701,7.2831,166800.0
2006-10-26 11:00:00,22.38,22.39,22.35,22.38,132400.0,7.2831,7.2864,7.2734,7.2831,132400.0
2006-10-26 11:05:00,22.38,22.38,22.31,22.32,149600.0,7.2831,7.2831,7.2603,7.2636,149600.0
2006-10-26 11:10:00,22.32,22.35,22.3,22.32,178400.0,7.2636,7.2734,7.2571,7.2636,178400.0
2006-10-26 11:15:00,22.33,22.36,22.27,22.3,316400.0,7.2668,7.2766,7.2473,7.2571,316400.0
2006-10-26 11:20:00,22.29,22.31,22.28,22.3,74800.0,7.2538,7.2603,7.2506,7.2571,74800.0
2006-10-26 11:25:00,22.29,22.33,22.29,22.33,95600.0,7.2538,7.2668,7.2538,7.2668,95600.0
2006-10-26 11:30:00,22.33,22.37,22.33,22.35,92400.0,7.2668,7.2799,7.2668,7.2734,92400.0
2006-10-26 11:35:00,22.35,22.38,22.33,22.35,117600.0,7.2734,7.2831,7.2668,7.2734,117600.0
2006-10-26 11:40:00,22.36,22.36,22.31,22.33,95600.0,7.2766,7.2766,7.2603,7.2668,95600.0
2006-10-26 11:45:00,22.33,22.36,22.32,22.36,116800.0,7.2668,7.2766,7.2636,7.2766,116800.0
2006-10-26 11:50:00,22.35,22.35,22.31,22.35,189600.0,7.2734,7.2734,7.2603,7.2734,189600.0
2006-10-26 11:55:00,22.34,22.35,22.33,22.34,58000.0,7.2701,7.2734,7.2668,7.2701,58000.0
2006-10-26 12:00:00,22.33,22.38,22.32,22.37,62400.0,7.2668,7.2831,7.2636,7.2799,62400.0
2006-10-26 12:05:00,22.37,22.43,22.37,22.4,97600.0,7.2799,7.2994,7.2799,7.2896,97600.0
2006-10-26 12:10:00,22.4,22.44,22.4,22.43,48000.0,7.2896,7.3026,7.2896,7.2994,48000.0
2006-10-26 12:15:00,22.43,22.45,22.43,22.45,46800.0,7.2994,7.3059,7.2994,7.3059,46800.0
2006-10-26 12:20:00,22.47,22.5,22.44,22.45,189200.0,7.3124,7.3222,7.3026,7.3059,189200.0
2006-10-26 12:25:00,22.44,22.47,22.44,22.47,179200.0,7.3026,7.3124,7.3026,7.3124,179200.0
2006-10-26 12:30:00,22.48,22.5,22.46,22.5,94000.0,7.3157,7.3222,7.3092,7.3222,94000.0
2006-10-26 12:35:00,22.51,22.53,22.5,22.53,61600.0,7.3254,7.3319,7.3222,7.3319,61600.0
2006-10-26 12:40:00,22.52,22.55,22.51,22.54,159200.0,7.3287,7.3384,7.3254,7.3352,159200.0
2006-10-26 12:45:00,22.54,22.54,22.5,22.52,90400.0,7.3352,7.3352,7.3222,7.3287,90400.0
2006-10-26 12:50:00,22.52,22.56,22.52,22.55,49600.0,7.3287,7.3417,7.3287,7.3384,49600.0
2006-10-26 12:55:00,22.55,22.56,22.54,22.56,58000.0,7.3384,7.3417,7.3352,7.3417,58000.0
2006-10-26 13:00:00,22.56,22.57,22.53,22.55,71200.0,7.3417,7.3449,7.3319,7.3384,71200.0
2006-10-26 13:05:00,22.55,22.57,22.55,22.56,52800.0,7.3384,7.3449,7.3384,7.3417,52800.0
2006-10-26 13:10:00,22.56,22.56,22.47,22.47,56800.0,7.3417,7.3417,7.3124,7.3124,56800.0
2006-10-26 13:15:00,22.47,22.51,22.45,22.51,69600.0,7.3124,7.3254,7.3059,7.3254,69600.0
2006-10-26 13:20:00,22.49,22.5,22.47,22.49,33200.0,7.3189,7.3222,7.3124,7.3189,33200.0
2006-10-26 13:25:00,22.49,22.5,22.49,22.5,24400.0,7.3189,7.3222,7.3189,7.3222,24400.0
2006-10-26 13:30:00,22.5,22.5,22.46,22.48,30000.0,7.3222,7.3222,7.3092,7.3157,30000.0
2006-10-26 13:35:00,22.48,22.52,22.48,22.52,58000.0,7.3157,7.3287,7.3157,7.3287,58000.0
2006-10-26 13:40:00,22.53,22.53,22.5,22.52,77200.0,7.3319,7.3319,7.3222,7.3287,77200.0
2006-10-26 13:45:00,22.52,22.54,22.5,22.51,90800.0,7.3287,7.3352,7.3222,7.3254,90800.0
2006-10-26 13:50:00,22.51,22.52,22.46,22.46,104000.0,7.3254,7.3287,7.3092,7.3092,104000.0
2006-10-26 13:55:00,22.46,22.47,22.45,22.46,54000.0,7.3092,7.3124,7.3059,7.3092,54000.0
2006-10-26 14:00:00,22.46,22.46,22.45,22.45,54800.0,7.3092,7.3092,7.3059,7.3059,54800.0
2006-10-26 14:05:00,22.45,22.47,22.38,22.4,247600.0,7.3059,7.3124,7.2831,7.2896,247600.0
2006-10-26 14:10:00,22.39,22.42,22.36,22.4,138400.0,7.2864,7.2961,7.2766,7.2896,138400.0
2006-10-26 14:15:00,22.39,22.41,22.37,22.39,67600.0,7.2864,7.2929,7.2799,7.2864,67600.0
2006-10-26 14:20:00,22.39,22.42,22.39,22.42,51600.0,7.2864,7.2961,7.2864,7.2961,51600.0
2006-10-26 14:25:00,22.42,22.44,22.4,22.41,116400.0,7.2961,7.3026,7.2896,7.2929,116400.0
2006-10-26 14:30:00,22.41,22.45,22.41,22.42,48000.0,7.2929,7.3059,7.2929,7.2961,48000.0
2006-10-26 14:35:00,22.42,22.42,22.37,22.39,102000.0,7.2961,7.2961,7.2799,7.2864,102000.0
2006-10-26 14:40:00,22.39,22.41,22.37,22.41,62800.0,7.2864,7.2929,7.2799,7.2929,62800.0
2006-10-26 14:45:00,22.43,22.45,22.39,22.41,130800.0,7.2994,7.3059,7.2864,7.2929,130800.0
2006-10-26 14:50:00,22.42,22.47,22.41,22.47,70000.0,7.2961,7.3124,7.2929,7.3124,70000.0
2006-10-26 14:55:00,22.46,22.49,22.46,22.49,55600.0,7.3092,7.3189,7.3092,7.3189,55600.0
2006-10-26 15:00:00,22.49,22.49,22.46,22.46,40400.0,7.3189,7.3189,7.3092,7.3092,40400.0
2006-10-26 15:05:00,22.46,22.49,22.46,22.47,39600.0,7.3092,7.3189,7.3092,7.3124,39600.0
2006-10-26 15:10:00,22.47,22.48,22.45,22.45,78800.0,7.3124,7.3157,7.3059,7.3059,78800.0
2006-10-26 15:15:00,22.45,22.45,22.42,22.43,63200.0,7.3059,7.3059,7.2961,7.2994,63200.0
2006-10-26 15:20:00,22.43,22.47,22.43,22.46,46800.0,7.2994,7.3124,7.2994,7.3092,46800.0
2006-10-26 15:25:00,22.46,22.47,22.45,22.47,44400.0,7.3092,7.3124,7.3059,7.3124,44400.0
2006-10-26 15:30:00,22.47,22.47,22.45,22.46,78000.0,7.3124,7.3124,7.3059,7.3092,78000.0
2006-10-26 15:35:00,22.46,22.49,22.46,22.49,70400.0,7.3092,7.3189,7.3092,7.3189,70400.0
2006-10-26 15:40:00,22.49,22.5,22.49,22.49,56400.0,7.3189,7.3222,7.3189,7.3189,56400.0
2006-10-26 15:45:00,22.48,22.48,22.46,22.47,132400.0,7.3157,7.3157,7.3092,7.3124,132400.0
2006-10-26 15:50:00,22.46,22.49,22.46,22.49,202000.0,7.3092,7.3189,7.3092,7.3189,202000.0
2006-10-26 15:55:00,22.48,22.49,22.45,22.46,166000.0,7.3157,7.3189,7.3059,7.3092,166000.0
2006-10-27 09:30:00,22.29,22.36,22.29,22.34,88000.0,7.2538,7.2766,7.2538,7.2701,88000.0
2006-10-27 09:35:00,22.28,22.42,22.28,22.4,123600.0,7.2506,7.2961,7.2506,7.2896,123600.0
2006-10-27 09:40:00,22.4,22.41,22.36,22.38,197600.0,7.2896,7.2929,7.2766,7.2831,197600.0
2006-10-27 09:45:00,22.38,22.39,22.34,22.35,125200.0,7.2831,7.2864,7.2701,7.2734,125200.0
2006-10-27 09:50:00,22.35,22.37,22.33,22.35,88000.0,7.2734,7.2799,7.2668,7.2734,88000.0
2006-10-27 09:55:00,22.34,22.42,22.33,22.4,78800.0,7.2701,7.2961,7.2668,7.2896,78800.0
2006-10-27 10:00:00,22.38,22.49,22.38,22.45,108000.0,7.2831,7.3189,7.2831,7.3059,108000.0
2006-10-27 10:05:00,22.43,22.44,22.4,22.42,54400.0,7.2994,7.3026,7.2896,7.2961,54400.0
2006-10-27 10:10:00,22.42,22.48,22.41,22.48,56800.0,7.2961,7.3157,7.2929,7.3157,56800.0
2006-10-27 10:15:00,22.48,22.48,22.45,22.46,63600.0,7.3157,7.3157,7.3059,7.3092,63600.0
2006-10-27 10:20:00,22.45,22.45,22.38,22.43,136400.0,7.3059,7.3059,7.2831,7.2994,136400.0
2006-10-27 10:25:00,22.41,22.43,22.4,22.41,29600.0,7.2929,7.2994,7.2896,7.2929,29600.0
2006-10-27 10:30:00,22.41,22.41,22.38,22.41,44800.0,7.2929,7.2929,7.2831,7.2929,44800.0
2006-10-27 10:35:00,22.41,22.5,22.41,22.5,87200.0,7.2929,7.3222,7.2929,7.3222,87200.0
2006-10-27 10:40:00,22.5,22.5,22.48,22.49,21600.0,7.3222,7.3222,7.3157,7.3189,21600.0
2006-10-27 10:45:00,22.49,22.49,22.44,22.44,14800.0,7.3189,7.3189,7.3026,7.3026,14800.0
2006-10-27 10:50:00,22.46,22.46,22.42,22.44,59600.0,7.3092,7.3092,7.2961,7.3026,59600.0
2006-10-27 10:55:00,22.44,22.45,22.42,22.45,25200.0,7.3026,7.3059,7.2961,7.3059,25200.0
2006-10-27 11:00:00,22.45,22.46,22.44,22.46,53600.0,7.3059,7.3092,7.3026,7.3092,53600.0
2006-10-27 11:05:00,22.46,22.52,22.45,22.52,180000.0,7.3092,7.3287,7.3059,7.3287,180000.0
2006-10-27 11:10:00,22.53,22.59,22.53,22.59,206000.0,7.3319,7.3515,7.3319,7.3515,206000.0
2006-10-27 11:15:00,22.59,22.59,22.53,22.53,122400.0,7.3515,7.3515,7.3319,7.3319,122400.0
2006-10-27 11:20:00,22.53,22.6,22.53,22.6,176000.0,7.3319,7.3547,7.3319,7.3547,176000.0
2006-10-27 11:25:00,22.6,22.66,22.6,22.63,178400.0,7.3547,7.3742,7.3547,7.3645,178400.0
2006-10-27 11:30:00,22.62,22.66,22.61,22.65,89600.0,7.3612,7.3742,7.358,7.371,89600.0
2006-10-27 11:35:00,22.64,22.7,22.64,22.67,70400.0,7.3677,7.3873,7.3677,7.3775,70400.0
2006-10-27 11:40:00,22.67,22.68,22.6,22.6,82000.0,7.3775,7.3807,7.3547,7.3547,82000.0
2006-10-27 11:45:00,22.6,22.61,22.58,22.61,56000.0,7.3547,7.358,7.3482,7.358,56000.0
2006-10-27 11:50:00,22.6,22.64,22.58,22.59,112400.0,7.3547,7.3677,7.3482,7.3515,112400.0
2006-10-27 11:55:00,22.58,22.6,22.57,22.58,70400.0,7.3482,7.3547,7.3449,7.3482,70400.0
2006-10-27 12:00:00,22.57,22.59,22.56,22.59,71200.0,7.3449,7.3515,7.3417,7.3515,71200.0
2006-10-27 12:05:00,22.59,22.6,22.57,22.59,65200.0,7.3515,7.3547,7.3449,7.3515,65200.0
2006-10-27 12:10:00,22.59,22.6,22.57,22.6,91600.0,7.3515,7.3547,7.3449,7.3547,91600.0
2006-10-27 12:15:00,22.6,22.6,22.59,22.6,56800.0,7.3547,7.3547,7.3515,7.3547,56800.0
2006-10-27 12:20:00,22.6,22.6,22.59,22.6,80800.0,7.3547,7.3547,7.3515,7.3547,80800.0
2006-10-27 12:25:00,22.6,22.63,22.6,22.62,162000.0,7.3547,7.3645,7.3547,7.3612,162000.0
2006-10-27 12:30:00,22.61,22.61,22.58,22.6,108400.0,7.358,7.358,7.3482,7.3547,108400.0
2006-10-27 12:35:00,22.6,22.6,22.59,22.6,89600.0,7.3547,7.3547,7.3515,7.3547,89600.0
2006-10-27 12:40:00,22.6,22.6,22.58,22.59,10400.0,7.3547,7.3547,7.3482,7.3515,10400.0
2006-10-27 12:45:00,22.59,22.59,22.56,22.56,39600.0,7.3515,7.3515,7.3417,7.3417,39600.0
2006-10-27 12:50:00,22.56,22.57,22.55,22.56,26400.0,7.3417,7.3449,7.3384,7.3417,26400.0
2006-10-27 12:55:00,22.56,22.56,22.55,22.55,11600.0,7.3417,7.3417,7.3384,7.3384,11600.0
2006-10-27 13:00:00,22.55,22.55,22.52,22.52,25600.0,7.3384,7.3384,7.3287,7.3287,25600.0
2006-10-27 13:05:00,22.51,22.57,22.51,22.56,22400.0,7.3254,7.3449,7.3254,7.3417,22400.0
2006-10-27 13:10:00,22.55,22.6,22.55,22.59,58400.0,7.3384,7.3547,7.3384,7.3515,58400.0
2006-10-27 13:15:00,22.59,22.59,22.58,22.59,18400.0,7.3515,7.3515,7.3482,7.3515,18400.0
2006-10-27 13:20:00,22.59,22.59,22.57,22.58,48000.0,7.3515,7.3515,7.3449,7.3482,48000.0
2006-10-27 13:25:00,22.58,22.59,22.53,22.55,54000.0,7.3482,7.3515,7.3319,7.3384,54000.0
2006-10-27 13:30:00,22.55,22.55,22.49,22.5,41200.0,7.3384,7.3384,7.3189,7.3222,41200.0
2006-10-27 13:35:00,22.5,22.5,22.42,22.48,85600.0,7.3222,7.3222,7.2961,7.3157,85600.0
2006-10-27 13:40:00,22.48,22.49,22.45,22.47,106000.0,7.3157,7.3189,7.3059,7.3124,106000.0
2006-10-27 13:45:00,22.47,22.47,22.37,22.37,115200.0,7.3124,7.3124,7.2799,7.2799,115200.0
2006-10-27 13:50:00,22.37,22.4,22.36,22.38,40000.0,7.2799,7.2896,7.2766,7.2831,40000.0
2006-10-27 13:55:00,22.4,22.4,22.37,22.39,94400.0,7.2896,7.2896,7.2799,7.2864,94400.0
2006-10-27 14:00:00,22.39,22.43,22.39,22.42,94000.0,7.2864,7.2994,7.2864,7.2961,94000.0
2006-10-27 14:05:00,22.42,22.42,22.38,22.39,47600.0,7.2961,7.2961,7.2831,7.2864,47600.0
2006-10-27 14:10:00,22.39,22.39,22.36,22.36,79600.0,7.2864,7.2864,7.2766,7.2766,79600.0
2006-10-27 14:15:00,22.36,22.38,22.35,22.37,73200.0,7.2766,7.2831,7.2734,7.2799,73200.0
2006-10-27 14:20:00,22.38,22.42,22.34,22.35,51200.0,7.2831,7.2961,7.2701,7.2734,51200.0
2006-10-27 14:25:00,22.35,22.35,22.25,22.28,163600.0,7.2734,7.2734,7.2408,7.2506,163600.0
2006-10-27 14:30:00,22.27,22.34,22.27,22.34,100400.0,7.2473,7.2701,7.2473,7.2701,100400.0
2006-10-27 14:35:00,22.33,22.34,22.3,22.32,52000.0,7.2668,7.2701,7.2571,7.2636,52000.0
2006-10-27 14:40:00,22.33,22.36,22.31,22.32,47200.0,7.2668,7.2766,7.2603,7.2636,47200.0
2006-10-27 14:45:00,22.31,22.33,22.31,22.32,28000.0,7.2603,7.2668,7.2603,7.2636,28000.0
2006-10-27 14:50:00,22.32,22.32,22.29,22.29,39200.0,7.2636,7.2636,7.2538,7.2538,39200.0
2006-10-27 14:55:00,22.3,22.36,22.3,22.36,50400.0,7.2571,7.2766,7.2571,7.2766,50400.0
2006-10-27 15:00:00,22.36,22.36,22.35,22.35,21600.0,7.2766,7.2766,7.2734,7.2734,21600.0
2006-10-27 15:05:00,22.34,22.35,22.31,22.32,40400.0,7.2701,7.2734,7.2603,7.2636,40400.0
2006-10-27 15:10:00,22.33,22.37,22.33,22.36,40000.0,7.2668,7.2799,7.2668,7.2766,40000.0
2006-10-27 15:15:00,22.36,22.37,22.3,22.31,37200.0,7.2766,7.2799,7.2571,7.2603,37200.0
2006-10-27 15:20:00,22.31,22.31,22.26,22.26,65600.0,7.2603,7.2603,7.2441,7.2441,65600.0
2006-10-27 15:25:00,22.28,22.28,22.25,22.27,67600.0,7.2506,7.2506,7.2408,7.2473,67600.0
2006-10-27 15:30:00,22.27,22.27,22.22,22.22,230400.0,7.2473,7.2473,7.231,7.231,230400.0
2006-10-27 15:35:00,22.22,22.25,22.22,22.25,92800.0,7.231,7.2408,7.231,7.2408,92800.0
2006-10-27 15:40:00,22.25,22.26,22.22,22.24,123600.0,7.2408,7.2441,7.231,7.2376,123600.0
2006-10-27 15:45:00,22.24,22.25,22.22,22.23,145600.0,7.2376,7.2408,7.231,7.2343,145600.0
2006-10-27 15:50:00,22.23,22.25,22.22,22.25,202400.0,7.2343,7.2408,7.231,7.2408,202400.0
2006-10-27 15:55:00,22.25,22.27,22.23,22.25,218000.0,7.2408,7.2473,7.2343,7.2408,218000.0
2006-10-30 09:30:00,22.08,22.08,21.98,22.0,261600.0,7.1855,7.1855,7.1529,7.1595,261600.0
2006-10-30 09:35:00,22.0,22.11,21.98,22.04,190400.0,7.1595,7.1953,7.1529,7.1725,190400.0
2006-10-30 09:40:00,22.02,22.05,22.0,22.0,212400.0,7.166,7.1757,7.1595,7.1595,212400.0
2006-10-30 09:45:00,22.02,22.04,22.0,22.01,156800.0,7.166,7.1725,7.1595,7.1627,156800.0
2006-10-30 09:50:00,22.0,22.02,21.98,22.0,138000.0,7.1595,7.166,7.1529,7.1595,138000.0
2006-10-30 09:55:00,21.99,22.0,21.97,21.98,173200.0,7.1562,7.1595,7.1497,7.1529,173200.0
2006-10-30 10:00:00,21.98,21.99,21.95,21.96,161200.0,7.1529,7.1562,7.1432,7.1464,161200.0
2006-10-30 10:05:00,21.96,21.96,21.93,21.95,127200.0,7.1464,7.1464,7.1367,7.1432,127200.0
2006-10-30 10:10:00,21.95,21.97,21.95,21.97,113200.0,7.1432,7.1497,7.1432,7.1497,113200.0
2006-10-30 10:15:00,21.96,21.96,21.93,21.95,109200.0,7.1464,7.1464,7.1367,7.1432,109200.0
2006-10-30 10:20:00,21.95,21.96,21.89,21.9,91200.0,7.1432,7.1464,7.1237,7.1269,91200.0
2006-10-30 10:25:00,21.89,21.89,21.84,21.86,180400.0,7.1237,7.1237,7.1074,7.1139,180400.0
2006-10-30 10:30:00,21.86,21.88,21.82,21.82,225200.0,7.1139,7.1204,7.1009,7.1009,225200.0
2006-10-30 10:35:00,21.82,21.85,21.8,21.83,159600.0,7.1009,7.1106,7.0944,7.1041,159600.0
2006-10-30 10:40:00,21.83,21.86,21.83,21.85,81200.0,7.1041,7.1139,7.1041,7.1106,81200.0
2006-10-30 10:45:00,21.86,21.87,21.84,21.86,60800.0,7.1139,7.1171,7.1074,7.1139,60800.0
2006-10-30 10:50:00,21.86,21.89,21.86,21.89,147200.0,7.1139,7.1237,7.1139,7.1237,147200.0
2006-10-30 10:55:00,21.89,21.89,21.87,21.87,69200.0,7.1237,7.1237,7.1171,7.1171,69200.0
2006-10-30 11:00:00,21.88,21.93,21.87,21.93,84800.0,7.1204,7.1367,7.1171,7.1367,84800.0
2006-10-30 11:05:00,21.94,21.96,21.9,21.92,77600.0,7.1399,7.1464,7.1269,7.1334,77600.0
2006-10-30 11:10:00,21.92,21.96,21.92,21.92,95200.0,7.1334,7.1464,7.1334,7.1334,95200.0
2006-10-30 11:15:00,21.92,21.92,21.88,21.91,30800.0,7.1334,7.1334,7.1204,7.1302,30800.0
2006-10-30 11:20:00,21.91,21.91,21.9,21.9,25200.0,7.1302,7.1302,7.1269,7.1269,25200.0
2006-10-30 11:25:00,21.9,21.91,21.9,21.9,42400.0,7.1269,7.1302,7.1269,7.1269,42400.0
2006-10-30 11:30:00,21.9,21.9,21.87,21.88,65600.0,7.1269,7.1269,7.1171,7.1204,65600.0
2006-10-30 11:35:00,21.88,21.9,21.87,21.9,37600.0,7.1204,7.1269,7.1171,7.1269,37600.0
2006-10-30 11:40:00,21.9,21.91,21.89,21.89,57200.0,7.1269,7.1302,7.1237,7.1237,57200.0
2006-10-30 11:45:00,21.89,21.91,21.89,21.9,48000.0,7.1237,7.1302,7.1237,7.1269,48000.0
2006-10-30 11:50:00,21.91,21.92,21.91,21.91,32000.0,7.1302,7.1334,7.1302,7.1302,32000.0
2006-10-30 11:55:00,21.92,21.97,21.92,21.95,66400.0,7.1334,7.1497,7.1334,7.1432,66400.0
2006-10-30 12:00:00,21.95,21.96,21.94,21.94,20400.0,7.1432,7.1464,7.1399,7.1399,20400.0
2006-10-30 12:05:00,21.94,21.94,21.92,21.92,17600.0,7.1399,7.1399,7.1334,7.1334,17600.0
2006-10-30 12:10:00,21.92,21.93,21.92,21.93,7600.0,7.1334,7.1367,7.1334,7.1367,7600.0
2006-10-30 12:15:00,21.93,21.93,21.87,21.88,36400.0,7.1367,7.1367,7.1171,7.1204,36400.0
2006-10-30 12:20:00,21.88,21.89,21.86,21.89,42800.0,7.1204,7.1237,7.1139,7.1237,42800.0
2006-10-30 12:25:00,21.89,21.92,21.89,21.91,39200.0,7.1237,7.1334,7.1237,7.1302,39200.0
2006-10-30 12:30:00,21.91,21.92,21.9,21.9,25200.0,7.1302,7.1334,7.1269,7.1269,25200.0
2006-10-30 12:35:00,21.91,21.91,21.88,21.9,111200.0,7.1302,7.1302,7.1204,7.1269,111200.0
2006-10-30 12:40:00,21.9,21.92,21.89,21.92,44000.0,7.1269,7.1334,7.1237,7.1334,44000.0
2006-10-30 12:45:00,21.92,21.92,21.9,21.9,22400.0,7.1334,7.1334,7.1269,7.1269,22400.0
2006-10-30 12:50:00,21.92,21.92,21.9,21.9,12800.0,7.1334,7.1334,7.1269,7.1269,12800.0
2006-10-30 12:55:00,21.9,21.9,21.86,21.86,37600.0,7.1269,7.1269,7.1139,7.1139,37600.0
2006-10-30 13:00:00,21.86,21.86,21.84,21.85,22000.0,7.1139,7.1139,7.1074,7.1106,22000.0
2006-10-30 13:05:00,21.85,21.85,21.83,21.83,22400.0,7.1106,7.1106,7.1041,7.1041,22400.0
2006-10-30 13:10:00,21.83,21.85,21.83,21.85,29200.0,7.1041,7.1106,7.1041,7.1106,29200.0
2006-10-30 13:15:00,21.86,21.88,21.86,21.88,71200.0,7.1139,7.1204,7.1139,7.1204,71200.0
2006-10-30 13:20:00,21.89,21.93,21.89,21.92,50400.0,7.1237,7.1367,7.1237,7.1334,50400.0
2006-10-30 13:25:00,21.93,21.93,21.89,21.9,54800.0,7.1367,7.1367,7.1237,7.1269,54800.0
2006-10-30 13:30:00,21.9,21.93,21.9,21.9,71600.0,7.1269,7.1367,7.1269,7.1269,71600.0
2006-10-30 13:35:00,21.92,21.92,21.89,21.91,28800.0,7.1334,7.1334,7.1237,7.1302,28800.0
2006-10-30 13:40:00,21.91,21.95,21.91,21.93,78800.0,7.1302,7.1432,7.1302,7.1367,78800.0
2006-10-30 13:45:00,21.93,21.97,21.93,21.97,52400.0,7.1367,7.1497,7.1367,7.1497,52400.0
2006-10-30 13:50:00,21.97,21.97,21.92,21.94,63200.0,7.1497,7.1497,7.1334,7.1399,63200.0
2006-10-30 13:55:00,21.94,21.94,21.92,21.93,42000.0,7.1399,7.1399,7.1334,7.1367,42000.0
2006-10-30 14:00:00,21.93,21.94,21.91,21.91,25600.0,7.1367,7.1399,7.1302,7.1302,25600.0
2006-10-30 14:05:00,21.91,21.91,21.83,21.83,149200.0,7.1302,7.1302,7.1041,7.1041,149200.0
2006-10-30 14:10:00,21.83,21.85,21.82,21.84,113200.0,7.1041,7.1106,7.1009,7.1074,113200.0
2006-10-30 14:15:00,21.84,21.87,21.83,21.85,84000.0,7.1074,7.1171,7.1041,7.1106,84000.0
2006-10-30 14:20:00,21.85,21.85,21.82,21.83,55600.0,7.1106,7.1106,7.1009,7.1041,55600.0
2006-10-30 14:25:00,21.83,21.85,21.81,21.81,90400.0,7.1041,7.1106,7.0976,7.0976,90400.0
2006-10-30 14:30:00,21.81,21.85,21.81,21.83,78400.0,7.0976,7.1106,7.0976,7.1041,78400.0
2006-10-30 14:35:00,21.83,21.83,21.8,21.81,80400.0,7.1041,7.1041,7.0944,7.0976,80400.0
2006-10-30 14:40:00,21.81,21.82,21.79,21.82,48400.0,7.0976,7.1009,7.0911,7.1009,48400.0
2006-10-30 14:45:00,21.82,21.85,21.78,21.79,94400.0,7.1009,7.1106,7.0879,7.0911,94400.0
2006-10-30 14:50:00,21.79,21.81,21.77,21.78,166400.0,7.0911,7.0976,7.0846,7.0879,166400.0
2006-10-30 14:55:00,21.78,21.78,21.73,21.78,222400.0,7.0879,7.0879,7.0716,7.0879,222400.0
2006-10-30 15:00:00,21.78,21.79,21.74,21.74,88000.0,7.0879,7.0911,7.0748,7.0748,88000.0
2006-10-30 15:05:00,21.75,21.76,21.73,21.74,83600.0,7.0781,7.0814,7.0716,7.0748,83600.0
2006-10-30 15:10:00,21.74,21.78,21.74,21.77,50400.0,7.0748,7.0879,7.0748,7.0846,50400.0
2006-10-30 15:15:00,21.77,21.77,21.73,21.73,67600.0,7.0846,7.0846,7.0716,7.0716,67600.0
2006-10-30 15:20:00,21.73,21.74,21.71,21.74,74000.0,7.0716,7.0748,7.0651,7.0748,74000.0
2006-10-30 15:25:00,21.74,21.76,21.73,21.73,64400.0,7.0748,7.0814,7.0716,7.0716,64400.0
2006-10-30 15:30:00,21.73,21.74,21.7,21.7,74800.0,7.0716,7.0748,7.0618,7.0618,74800.0
2006-10-30 15:35:00,21.71,21.73,21.68,21.68,154800.0,7.0651,7.0716,7.0553,7.0553,154800.0
2006-10-30 15:40:00,21.69,21.76,21.68,21.74,132000.0,7.0586,7.0814,7.0553,7.0748,132000.0
2006-10-30 15:45:00,21.73,21.75,21.72,21.73,92800.0,7.0716,7.0781,7.0683,7.0716,92800.0
2006-10-30 15:50:00,21.73,21.77,21.73,21.77,202800.0,7.0716,7.0846,7.0716,7.0846,202800.0
2006-10-30 15:55:00,21.76,21.78,21.76,21.78,186800.0,7.0814,7.0879,7.0814,7.0879,186800.0
2006-10-31 09:30:00,21.94,21.96,21.81,21.9,364000.0,7.1399,7.1464,7.0976,7.1269,364000.0
2006-10-31 09:35:00,21.9,21.9,21.84,21.89,140800.0,7.1269,7.1269,7.1074,7.1237,140800.0
2006-10-31 09:40:00,21.89,21.89,21.82,21.84,96400.0,7.1237,7.1237,7.1009,7.1074,96400.0
2006-10-31 09:45:00,21.84,21.84,21.79,21.81,128400.0,7.1074,7.1074,7.0911,7.0976,128400.0
2006-10-31 09:50:00,21.81,21.85,21.8,21.82,104000.0,7.0976,7.1106,7.0944,7.1009,104000.0
2006-10-31 09:55:00,21.81,21.85,21.79,21.83,148000.0,7.0976,7.1106,7.0911,7.1041,148000.0
2006-10-31 10:00:00,21.83,21.86,21.8,21.85,140800.0,7.1041,7.1139,7.0944,7.1106,140800.0
2006-10-31 10:05:00,21.85,21.87,21.84,21.84,204800.0,7.1106,7.1171,7.1074,7.1074,204800.0
2006-10-31 10:10:00,21.84,21.85,21.81,21.84,102800.0,7.1074,7.1106,7.0976,7.1074,102800.0
2006-10-31 10:15:00,21.84,21.87,21.81,21.84,67200.0,7.1074,7.1171,7.0976,7.1074,67200.0
2006-10-31 10:20:00,21.85,21.9,21.82,21.9,86800.0,7.1106,7.1269,7.1009,7.1269,86800.0
2006-10-31 10:25:00,21.9,21.92,21.83,21.9,117600.0,7.1269,7.1334,7.1041,7.1269,117600.0
2006-10-31 10:30:00,21.9,21.93,21.87,21.89,110800.0,7.1269,7.1367,7.1171,7.1237,110800.0
2006-10-31 10:35:00,21.89,21.93,21.89,21.93,94800.0,7.1237,7.1367,7.1237,7.1367,94800.0
2006-10-31 10:40:00,21.93,22.02,21.93,21.97,217200.0,7.1367,7.166,7.1367,7.1497,217200.0
2006-10-31 10:45:00,21.97,21.97,21.91,21.93,90400.0,7.1497,7.1497,7.1302,7.1367,90400.0
2006-10-31 10:50:00,21.93,22.03,21.93,22.03,76400.0,7.1367,7.1692,7.1367,7.1692,76400.0
2006-10-31 10:55:00,22.04,22.04,22.0,22.02,54000.0,7.1725,7.1725,7.1595,7.166,54000.0
2006-10-31 11:00:00,22.01,22.02,21.99,22.0,46400.0,7.1627,7.166,7.1562,7.1595,46400.0
2006-10-31 11:05:00,21.99,22.01,21.97,22.01,32000.0,7.1562,7.1627,7.1497,7.1627,32000.0
2006-10-31 11:10:00,22.02,22.03,22.0,22.0,52400.0,7.166,7.1692,7.1595,7.1595,52400.0
2006-10-31 11:15:00,22.0,22.01,21.96,22.0,80800.0,7.1595,7.1627,7.1464,7.1595,80800.0
2006-10-31 11:20:00,21.99,21.99,21.95,21.98,42400.0,7.1562,7.1562,7.1432,7.1529,42400.0
2006-10-31 11:25:00,21.99,21.99,21.95,21.98,53600.0,7.1562,7.1562,7.1432,7.1529,53600.0
2006-10-31 11:30:00,21.99,22.0,21.96,21.98,49600.0,7.1562,7.1595,7.1464,7.1529,49600.0
2006-10-31 11:35:00,21.97,21.99,21.96,21.97,105200.0,7.1497,7.1562,7.1464,7.1497,105200.0
2006-10-31 11:40:00,21.97,21.97,21.94,21.95,48400.0,7.1497,7.1497,7.1399,7.1432,48400.0
2006-10-31 11:45:00,21.95,21.95,21.84,21.85,121200.0,7.1432,7.1432,7.1074,7.1106,121200.0
2006-10-31 11:50:00,21.85,21.93,21.84,21.87,189200.0,7.1106,7.1367,7.1074,7.1171,189200.0
2006-10-31 11:55:00,21.87,21.91,21.83,21.89,133600.0,7.1171,7.1302,7.1041,7.1237,133600.0
2006-10-31 12:00:00,21.9,21.93,21.89,21.92,49200.0,7.1269,7.1367,7.1237,7.1334,49200.0
2006-10-31 12:05:00,21.92,21.94,21.9,21.9,78400.0,7.1334,7.1399,7.1269,7.1269,78400.0
2006-10-31 12:10:00,21.9,21.9,21.83,21.83,58400.0,7.1269,7.1269,7.1041,7.1041,58400.0
2006-10-31 12:15:00,21.82,21.82,21.78,21.8,145600.0,7.1009,7.1009,7.0879,7.0944,145600.0
2006-10-31 12:20:00,21.8,21.8,21.73,21.78,168800.0,7.0944,7.0944,7.0716,7.0879,168800.0
2006-10-31 12:25:00,21.8,21.81,21.75,21.79,126000.0,7.0944,7.0976,7.0781,7.0911,126000.0
2006-10-31 12:30:00,21.79,21.82,21.78,21.81,141600.0,7.0911,7.1009,7.0879,7.0976,141600.0
2006-10-31 12:35:00,21.81,21.82,21.76,21.78,107200.0,7.0976,7.1009,7.0814,7.0879,107200.0
2006-10-31 12:40:00,21.77,21.79,21.76,21.76,49200.0,7.0846,7.0911,7.0814,7.0814,49200.0
2006-10-31 12:45:00,21.77,21.78,21.73,21.75,154400.0,7.0846,7.0879,7.0716,7.0781,154400.0
2006-10-31 12:50:00,21.75,21.76,21.73,21.74,88400.0,7.0781,7.0814,7.0716,7.0748,88400.0
2006-10-31 12:55:00,21.74,21.74,21.69,21.71,89200.0,7.0748,7.0748,7.0586,7.0651,89200.0
2006-10-31 13:00:00,21.7,21.72,21.68,21.71,155600.0,7.0618,7.0683,7.0553,7.0651,155600.0
2006-10-31 13:05:00,21.71,21.75,21.7,21.74,82400.0,7.0651,7.0781,7.0618,7.0748,82400.0
2006-10-31 13:10:00,21.74,21.75,21.71,21.74,90800.0,7.0748,7.0781,7.0651,7.0748,90800.0
2006-10-31 13:15:00,21.74,21.75,21.73,21.75,42800.0,7.0748,7.0781,7.0716,7.0781,42800.0
2006-10-31 13:20:00,21.74,21.75,21.73,21.74,69600.0,7.0748,7.0781,7.0716,7.0748,69600.0
2006-10-31 13:25:00,21.74,21.8,21.73,21.79,54400.0,7.0748,7.0944,7.0716,7.0911,54400.0
2006-10-31 13:30:00,21.79,21.81,21.77,21.78,104000.0,7.0911,7.0976,7.0846,7.0879,104000.0
2006-10-31 13:35:00,21.79,21.8,21.72,21.73,81600.0,7.0911,7.0944,7.0683,7.0716,81600.0
2006-10-31 13:40:00,21.73,21.76,21.73,21.75,88400.0,7.0716,7.0814,7.0716,7.0781,88400.0
2006-10-31 13:45:00,21.75,21.81,21.75,21.77,65200.0,7.0781,7.0976,7.0781,7.0846,65200.0
2006-10-31 13:50:00,21.78,21.81,21.76,21.8,55600.0,7.0879,7.0976,7.0814,7.0944,55600.0
2006-10-31 13:55:00,21.8,21.8,21.75,21.77,24400.0,7.0944,7.0944,7.0781,7.0846,24400.0
2006-10-31 14:00:00,21.77,21.85,21.76,21.85,101600.0,7.0846,7.1106,7.0814,7.1106,101600.0
2006-10-31 14:05:00,21.85,21.9,21.84,21.89,191200.0,7.1106,7.1269,7.1074,7.1237,191200.0
2006-10-31 14:10:00,21.91,21.94,21.9,21.93,134400.0,7.1302,7.1399,7.1269,7.1367,134400.0
2006-10-31 14:15:00,21.93,22.0,21.92,21.99,149600.0,7.1367,7.1595,7.1334,7.1562,149600.0
2006-10-31 14:20:00,21.99,22.0,21.96,21.96,136400.0,7.1562,7.1595,7.1464,7.1464,136400.0
2006-10-31 14:25:00,21.95,21.97,21.9,21.97,129200.0,7.1432,7.1497,7.1269,7.1497,129200.0
2006-10-31 14:30:00,21.97,21.99,21.93,21.97,146800.0,7.1497,7.1562,7.1367,7.1497,146800.0
2006-10-31 14:35:00,21.97,22.0,21.95,22.0,200000.0,7.1497,7.1595,7.1432,7.1595,200000.0
2006-10-31 14:40:00,22.0,22.09,22.0,22.04,284400.0,7.1595,7.1887,7.1595,7.1725,284400.0
2006-10-31 14:45:00,22.03,22.03,21.98,22.01,104400.0,7.1692,7.1692,7.1529,7.1627,104400.0
2006-10-31 14:50:00,22.02,22.06,22.02,22.06,96800.0,7.166,7.179,7.166,7.179,96800.0
2006-10-31 14:55:00,22.06,22.12,22.06,22.07,170000.0,7.179,7.1985,7.179,7.1822,170000.0
2006-10-31 15:00:00,22.07,22.12,22.06,22.11,97200.0,7.1822,7.1985,7.179,7.1953,97200.0
2006-10-31 15:05:00,22.11,22.15,22.1,22.14,122000.0,7.1953,7.2083,7.192,7.205,122000.0
2006-10-31 15:10:00,22.14,22.14,22.08,22.1,54400.0,7.205,7.205,7.1855,7.192,54400.0
2006-10-31 15:15:00,22.1,22.14,22.09,22.11,95200.0,7.192,7.205,7.1887,7.1953,95200.0
2006-10-31 15:20:00,22.11,22.18,22.1,22.18,84400.0,7.1953,7.218,7.192,7.218,84400.0
2006-10-31 15:25:00,22.17,22.2,22.15,22.17,86400.0,7.2148,7.2245,7.2083,7.2148,86400.0
2006-10-31 15:30:00,22.17,22.2,22.16,22.18,106400.0,7.2148,7.2245,7.2115,7.218,106400.0
2006-10-31 15:35:00,22.18,22.22,22.17,22.22,56800.0,7.218,7.231,7.2148,7.231,56800.0
2006-10-31 15:40:00,22.22,22.29,22.22,22.23,204400.0,7.231,7.2538,7.231,7.2343,204400.0
2006-10-31 15:45:00,22.22,22.24,22.16,22.17,241200.0,7.231,7.2376,7.2115,7.2148,241200.0
2006-10-31 15:50:00,22.17,22.22,22.17,22.17,263600.0,7.2148,7.231,7.2148,7.2148,263600.0
2006-10-31 15:55:00,22.2,22.21,22.15,22.19,304000.0,7.2245,7.2278,7.2083,7.2213,304000.0
2006-11-01 09:30:00,21.94,21.97,21.88,21.93,372000.0,7.2703,7.2802,7.2504,7.267,372000.0
2006-11-01 09:35:00,21.94,21.98,21.9,21.97,224800.0,7.2703,7.2835,7.257,7.2802,224800.0
2006-11-01 09:40:00,21.97,21.99,21.94,21.96,264000.0,7.2802,7.2869,7.2703,7.2769,264000.0
2006-11-01 09:45:00,21.96,22.02,21.96,22.0,237600.0,7.2769,7.2968,7.2769,7.2902,237600.0
2006-11-01 09:50:00,22.0,22.03,21.99,22.02,397600.0,7.2902,7.3001,7.2869,7.2968,397600.0
2006-11-01 09:55:00,22.02,22.04,22.0,22.03,124800.0,7.2968,7.3034,7.2902,7.3001,124800.0
2006-11-01 10:00:00,22.03,22.03,21.95,22.01,240800.0,7.3001,7.3001,7.2736,7.2935,240800.0
2006-11-01 10:05:00,22.02,22.04,22.0,22.01,69600.0,7.2968,7.3034,7.2902,7.2935,69600.0
2006-11-01 10:10:00,22.0,22.01,21.94,21.96,175600.0,7.2902,7.2935,7.2703,7.2769,175600.0
2006-11-01 10:15:00,21.95,21.97,21.89,21.96,136000.0,7.2736,7.2802,7.2537,7.2769,136000.0
2006-11-01 10:20:00,21.96,21.96,21.92,21.92,88800.0,7.2769,7.2769,7.2637,7.2637,88800.0
2006-11-01 10:25:00,21.92,21.92,21.9,21.91,119200.0,7.2637,7.2637,7.257,7.2604,119200.0
2006-11-01 10:30:00,21.91,22.05,21.91,22.05,261200.0,7.2604,7.3067,7.2604,7.3067,261200.0
2006-11-01 10:35:00,22.05,22.15,22.05,22.08,260000.0,7.3067,7.3399,7.3067,7.3167,260000.0
2006-11-01 10:40:00,22.08,22.09,22.04,22.07,135600.0,7.3167,7.32,7.3034,7.3134,135600.0
2006-11-01 10:45:00,22.07,22.11,22.06,22.09,75200.0,7.3134,7.3266,7.3101,7.32,75200.0
2006-11-01 10:50:00,22.09,22.11,22.08,22.08,121600.0,7.32,7.3266,7.3167,7.3167,121600.0
2006-11-01 10:55:00,22.09,22.09,22.04,22.04,66800.0,7.32,7.32,7.3034,7.3034,66800.0
2006-11-01 11:00:00,22.06,22.1,22.06,22.08,40400.0,7.3101,7.3233,7.3101,7.3167,40400.0
2006-11-01 11:05:00,22.08,22.08,21.93,21.93,106400.0,7.3167,7.3167,7.267,7.267,106400.0
2006-11-01 11:10:00,21.94,21.95,21.89,21.93,130800.0,7.2703,7.2736,7.2537,7.267,130800.0
2006-11-01 11:15:00,21.94,21.97,21.93,21.96,90800.0,7.2703,7.2802,7.267,7.2769,90800.0
2006-11-01 11:20:00,21.95,21.95,21.9,21.92,100400.0,7.2736,7.2736,7.257,7.2637,100400.0
2006-11-01 11:25:00,21.92,21.92,21.83,21.89,155600.0,7.2637,7.2637,7.2338,7.2537,155600.0
2006-11-01 11:30:00,21.91,21.94,21.9,21.92,63200.0,7.2604,7.2703,7.257,7.2637,63200.0
2006-11-01 11:35:00,21.92,21.93,21.91,21.92,76800.0,7.2637,7.267,7.2604,7.2637,76800.0
2006-11-01 11:40:00,21.91,21.96,21.91,21.95,86000.0,7.2604,7.2769,7.2604,7.2736,86000.0
2006-11-01 11:45:00,21.95,21.99,21.94,21.97,108000.0,7.2736,7.2869,7.2703,7.2802,108000.0
2006-11-01 11:50:00,21.97,22.0,21.93,21.97,99600.0,7.2802,7.2902,7.267,7.2802,99600.0
2006-11-01 11:55:00,21.98,22.01,21.95,21.95,101600.0,7.2835,7.2935,7.2736,7.2736,101600.0
2006-11-01 12:00:00,21.96,22.0,21.93,21.93,105200.0,7.2769,7.2902,7.267,7.267,105200.0
2006-11-01 12:05:00,21.93,21.94,21.89,21.93,109600.0,7.267,7.2703,7.2537,7.267,109600.0
2006-11-01 12:10:00,21.93,22.0,21.93,21.99,73200.0,7.267,7.2902,7.267,7.2869,73200.0
2006-11-01 12:15:00,21.99,22.04,21.96,21.97,92000.0,7.2869,7.3034,7.2769,7.2802,92000.0
2006-11-01 12:20:00,21.96,21.96,21.89,21.89,84400.0,7.2769,7.2769,7.2537,7.2537,84400.0
2006-11-01 12:25:00,21.88,21.89,21.85,21.86,82000.0,7.2504,7.2537,7.2405,7.2438,82000.0
2006-11-01 12:30:00,21.86,21.86,21.75,21.75,196800.0,7.2438,7.2438,7.2073,7.2073,196800.0
2006-11-01 12:35:00,21.77,21.82,21.75,21.76,174000.0,7.214,7.2305,7.2073,7.2106,174000.0
2006-11-01 12:40:00,21.76,21.78,21.75,21.75,94000.0,7.2106,7.2173,7.2073,7.2073,94000.0
2006-11-01 12:45:00,21.75,21.82,21.75,21.76,131600.0,7.2073,7.2305,7.2073,7.2106,131600.0
2006-11-01 12:50:00,21.78,21.78,21.75,21.75,46000.0,7.2173,7.2173,7.2073,7.2073,46000.0
2006-11-01 12:55:00,21.75,21.76,21.71,21.73,125600.0,7.2073,7.2106,7.1941,7.2007,125600.0
2006-11-01 13:00:00,21.73,21.75,21.7,21.74,184800.0,7.2007,7.2073,7.1908,7.204,184800.0
2006-11-01 13:05:00,21.73,21.77,21.73,21.75,118400.0,7.2007,7.214,7.2007,7.2073,118400.0
2006-11-01 13:10:00,21.75,21.76,21.73,21.75,56800.0,7.2073,7.2106,7.2007,7.2073,56800.0
2006-11-01 13:15:00,21.75,21.77,21.73,21.76,64800.0,7.2073,7.214,7.2007,7.2106,64800.0
2006-11-01 13:20:00,21.76,21.8,21.75,21.79,66400.0,7.2106,7.2239,7.2073,7.2206,66400.0
2006-11-01 13:25:00,21.78,21.84,21.76,21.83,113200.0,7.2173,7.2372,7.2106,7.2338,113200.0
2006-11-01 13:30:00,21.84,21.88,21.84,21.85,105600.0,7.2372,7.2504,7.2372,7.2405,105600.0
2006-11-01 13:35:00,21.86,21.86,21.77,21.78,70400.0,7.2438,7.2438,7.214,7.2173,70400.0
2006-11-01 13:40:00,21.77,21.81,21.77,21.81,69600.0,7.214,7.2272,7.214,7.2272,69600.0
2006-11-01 13:45:00,21.82,21.88,21.81,21.88,123200.0,7.2305,7.2504,7.2272,7.2504,123200.0
2006-11-01 13:50:00,21.89,21.95,21.89,21.94,195600.0,7.2537,7.2736,7.2537,7.2703,195600.0
2006-11-01 13:55:00,21.95,21.98,21.92,21.93,116800.0,7.2736,7.2835,7.2637,7.267,116800.0
2006-11-01 14:00:00,21.94,21.95,21.93,21.95,63600.0,7.2703,7.2736,7.267,7.2736,63600.0
2006-11-01 14:05:00,21.95,21.96,21.93,21.95,49600.0,7.2736,7.2769,7.267,7.2736,49600.0
2006-11-01 14:10:00,21.95,21.96,21.92,21.92,41600.0,7.2736,7.2769,7.2637,7.2637,41600.0
2006-11-01 14:15:00,21.92,21.92,21.85,21.86,104400.0,7.2637,7.2637,7.2405,7.2438,104400.0
2006-11-01 14:20:00,21.86,21.88,21.85,21.86,60400.0,7.2438,7.2504,7.2405,7.2438,60400.0
2006-11-01 14:25:00,21.87,21.87,21.78,21.8,76800.0,7.2471,7.2471,7.2173,7.2239,76800.0
2006-11-01 14:30:00,21.8,21.82,21.79,21.81,69200.0,7.2239,7.2305,7.2206,7.2272,69200.0
2006-11-01 14:35:00,21.8,21.84,21.77,21.84,59600.0,7.2239,7.2372,7.214,7.2372,59600.0
2006-11-01 14:40:00,21.84,21.88,21.83,21.84,62000.0,7.2372,7.2504,7.2338,7.2372,62000.0
2006-11-01 14:45:00,21.84,21.85,21.81,21.82,31200.0,7.2372,7.2405,7.2272,7.2305,31200.0
2006-11-01 14:50:00,21.83,21.83,21.8,21.8,35200.0,7.2338,7.2338,7.2239,7.2239,35200.0
2006-11-01 14:55:00,21.8,21.82,21.8,21.81,33600.0,7.2239,7.2305,7.2239,7.2272,33600.0
2006-11-01 15:00:00,21.81,21.83,21.79,21.79,62800.0,7.2272,7.2338,7.2206,7.2206,62800.0
2006-11-01 15:05:00,21.79,21.79,21.7,21.73,152000.0,7.2206,7.2206,7.1908,7.2007,152000.0
2006-11-01 15:10:00,21.72,21.75,21.72,21.72,89200.0,7.1974,7.2073,7.1974,7.1974,89200.0
2006-11-01 15:15:00,21.72,21.74,21.71,21.71,89200.0,7.1974,7.204,7.1941,7.1941,89200.0
2006-11-01 15:20:00,21.71,21.73,21.71,21.71,43600.0,7.1941,7.2007,7.1941,7.1941,43600.0
2006-11-01 15:25:00,21.71,21.73,21.69,21.72,94000.0,7.1941,7.2007,7.1874,7.1974,94000.0
2006-11-01 15:30:00,21.73,21.74,21.72,21.73,92000.0,7.2007,7.204,7.1974,7.2007,92000.0
2006-11-01 15:35:00,21.73,21.79,21.72,21.78,102000.0,7.2007,7.2206,7.1974,7.2173,102000.0
2006-11-01 15:40:00,21.77,21.79,21.77,21.78,136400.0,7.214,7.2206,7.214,7.2173,136400.0
2006-11-01 15:45:00,21.78,21.83,21.78,21.81,114800.0,7.2173,7.2338,7.2173,7.2272,114800.0
2006-11-01 15:50:00,21.81,21.82,21.8,21.82,191200.0,7.2272,7.2305,7.2239,7.2305,191200.0
2006-11-01 15:55:00,21.81,21.84,21.81,21.81,240400.0,7.2272,7.2372,7.2272,7.2272,240400.0
2006-11-02 09:30:00,21.82,21.84,21.75,21.77,122000.0,7.2305,7.2372,7.2073,7.214,122000.0
2006-11-02 09:35:00,21.76,21.77,21.73,21.73,70400.0,7.2106,7.214,7.2007,7.2007,70400.0
2006-11-02 09:40:00,21.71,21.71,21.61,21.67,106400.0,7.1941,7.1941,7.1609,7.1808,106400.0
2006-11-02 09:45:00,21.67,21.67,21.49,21.53,240400.0,7.1808,7.1808,7.1212,7.1344,240400.0
2006-11-02 09:50:00,21.54,21.56,21.53,21.56,83600.0,7.1377,7.1444,7.1344,7.1444,83600.0
2006-11-02 09:55:00,21.54,21.59,21.54,21.57,64000.0,7.1377,7.1543,7.1377,7.1477,64000.0
2006-11-02 10:00:00,21.56,21.71,21.53,21.7,130000.0,7.1444,7.1941,7.1344,7.1908,130000.0
2006-11-02 10:05:00,21.71,21.71,21.63,21.66,134400.0,7.1941,7.1941,7.1676,7.1775,134400.0
2006-11-02 10:10:00,21.66,21.67,21.63,21.63,76000.0,7.1775,7.1808,7.1676,7.1676,76000.0
2006-11-02 10:15:00,21.63,21.65,21.61,21.63,94800.0,7.1676,7.1742,7.1609,7.1676,94800.0
2006-11-02 10:20:00,21.63,21.64,21.57,21.57,123200.0,7.1676,7.1709,7.1477,7.1477,123200.0
2006-11-02 10:25:00,21.58,21.63,21.54,21.61,108800.0,7.151,7.1676,7.1377,7.1609,108800.0
2006-11-02 10:30:00,21.6,21.63,21.56,21.63,67200.0,7.1576,7.1676,7.1444,7.1676,67200.0
2006-11-02 10:35:00,21.62,21.62,21.58,21.58,114000.0,7.1643,7.1643,7.151,7.151,114000.0
2006-11-02 10:40:00,21.58,21.58,21.51,21.52,123600.0,7.151,7.151,7.1278,7.1311,123600.0
2006-11-02 10:45:00,21.52,21.53,21.5,21.52,123200.0,7.1311,7.1344,7.1245,7.1311,123200.0
2006-11-02 10:50:00,21.52,21.58,21.5,21.56,89200.0,7.1311,7.151,7.1245,7.1444,89200.0
2006-11-02 10:55:00,21.56,21.61,21.54,21.55,46400.0,7.1444,7.1609,7.1377,7.1411,46400.0
2006-11-02 11:00:00,21.55,21.56,21.52,21.54,52400.0,7.1411,7.1444,7.1311,7.1377,52400.0
2006-11-02 11:05:00,21.54,21.55,21.45,21.45,142800.0,7.1377,7.1411,7.1079,7.1079,142800.0
2006-11-02 11:10:00,21.43,21.55,21.43,21.53,107200.0,7.1013,7.1411,7.1013,7.1344,107200.0
2006-11-02 11:15:00,21.53,21.6,21.53,21.59,72000.0,7.1344,7.1576,7.1344,7.1543,72000.0
2006-11-02 11:20:00,21.59,21.64,21.57,21.64,90800.0,7.1543,7.1709,7.1477,7.1709,90800.0
2006-11-02 11:25:00,21.64,21.8,21.64,21.72,132400.0,7.1709,7.2239,7.1709,7.1974,132400.0
2006-11-02 11:30:00,21.71,21.71,21.67,21.68,68400.0,7.1941,7.1941,7.1808,7.1841,68400.0
2006-11-02 11:35:00,21.68,21.73,21.68,21.68,43600.0,7.1841,7.2007,7.1841,7.1841,43600.0
2006-11-02 11:40:00,21.68,21.7,21.63,21.64,74800.0,7.1841,7.1908,7.1676,7.1709,74800.0
2006-11-02 11:45:00,21.65,21.66,21.63,21.66,28400.0,7.1742,7.1775,7.1676,7.1775,28400.0
2006-11-02 11:50:00,21.65,21.68,21.62,21.63,50800.0,7.1742,7.1841,7.1643,7.1676,50800.0
2006-11-02 11:55:00,21.63,21.63,21.6,21.63,30400.0,7.1676,7.1676,7.1576,7.1676,30400.0
2006-11-02 12:00:00,21.63,21.65,21.61,21.62,30400.0,7.1676,7.1742,7.1609,7.1643,30400.0
2006-11-02 12:05:00,21.61,21.63,21.6,21.63,44800.0,7.1609,7.1676,7.1576,7.1676,44800.0
2006-11-02 12:10:00,21.62,21.65,21.61,21.61,42000.0,7.1643,7.1742,7.1609,7.1609,42000.0
2006-11-02 12:15:00,21.61,21.66,21.61,21.63,54800.0,7.1609,7.1775,7.1609,7.1676,54800.0
2006-11-02 12:20:00,21.64,21.64,21.61,21.63,37200.0,7.1709,7.1709,7.1609,7.1676,37200.0
2006-11-02 12:25:00,21.63,21.64,21.61,21.61,30000.0,7.1676,7.1709,7.1609,7.1609,30000.0
2006-11-02 12:30:00,21.61,21.71,21.61,21.68,60800.0,7.1609,7.1941,7.1609,7.1841,60800.0
2006-11-02 12:35:00,21.68,21.7,21.66,21.7,34800.0,7.1841,7.1908,7.1775,7.1908,34800.0
2006-11-02 12:40:00,21.7,21.71,21.66,21.69,63200.0,7.1908,7.1941,7.1775,7.1874,63200.0
2006-11-02 12:45:00,21.69,21.74,21.69,21.72,55600.0,7.1874,7.204,7.1874,7.1974,55600.0
2006-11-02 12:50:00,21.72,21.74,21.71,21.74,25200.0,7.1974,7.204,7.1941,7.204,25200.0
2006-11-02 12:55:00,21.74,21.74,21.7,21.72,54000.0,7.204,7.204,7.1908,7.1974,54000.0
2006-11-02 13:00:00,21.72,21.72,21.67,21.67,50400.0,7.1974,7.1974,7.1808,7.1808,50400.0
2006-11-02 13:05:00,21.67,21.68,21.65,21.68,56400.0,7.1808,7.1841,7.1742,7.1841,56400.0
2006-11-02 13:10:00,21.67,21.68,21.66,21.67,29200.0,7.1808,7.1841,7.1775,7.1808,29200.0
2006-11-02 13:15:00,21.67,21.78,21.67,21.74,125600.0,7.1808,7.2173,7.1808,7.204,125600.0
2006-11-02 13:20:00,21.73,21.88,21.73,21.82,122000.0,7.2007,7.2504,7.2007,7.2305,122000.0
2006-11-02 13:25:00,21.83,21.9,21.83,21.85,131200.0,7.2338,7.257,7.2338,7.2405,131200.0
2006-11-02 13:30:00,21.85,21.86,21.79,21.81,64000.0,7.2405,7.2438,7.2206,7.2272,64000.0
2006-11-02 13:35:00,21.81,21.84,21.8,21.83,112000.0,7.2272,7.2372,7.2239,7.2338,112000.0
2006-11-02 13:40:00,21.83,21.86,21.82,21.84,63600.0,7.2338,7.2438,7.2305,7.2372,63600.0
2006-11-02 13:45:00,21.83,21.86,21.78,21.79,65200.0,7.2338,7.2438,7.2173,7.2206,65200.0
2006-11-02 13:50:00,21.79,21.8,21.74,21.77,72000.0,7.2206,7.2239,7.204,7.214,72000.0
2006-11-02 13:55:00,21.76,21.76,21.72,21.74,49200.0,7.2106,7.2106,7.1974,7.204,49200.0
2006-11-02 14:00:00,21.74,21.78,21.73,21.77,33200.0,7.204,7.2173,7.2007,7.214,33200.0
2006-11-02 14:05:00,21.76,21.78,21.75,21.76,26800.0,7.2106,7.2173,7.2073,7.2106,26800.0
2006-11-02 14:10:00,21.75,21.83,21.75,21.78,58800.0,7.2073,7.2338,7.2073,7.2173,58800.0
2006-11-02 14:15:00,21.8,21.85,21.8,21.8,44400.0,7.2239,7.2405,7.2239,7.2239,44400.0
2006-11-02 14:20:00,21.79,21.79,21.71,21.71,53600.0,7.2206,7.2206,7.1941,7.1941,53600.0
2006-11-02 14:25:00,21.72,21.74,21.68,21.69,67200.0,7.1974,7.204,7.1841,7.1874,67200.0
2006-11-02 14:30:00,21.69,21.75,21.69,21.72,60800.0,7.1874,7.2073,7.1874,7.1974,60800.0
2006-11-02 14:35:00,21.73,21.74,21.68,21.71,99200.0,7.2007,7.204,7.1841,7.1941,99200.0
2006-11-02 14:40:00,21.7,21.73,21.69,21.72,43600.0,7.1908,7.2007,7.1874,7.1974,43600.0
2006-11-02 14:45:00,21.72,21.74,21.71,21.71,38000.0,7.1974,7.204,7.1941,7.1941,38000.0
2006-11-02 14:50:00,21.7,21.7,21.66,21.66,74400.0,7.1908,7.1908,7.1775,7.1775,74400.0
2006-11-02 14:55:00,21.67,21.67,21.63,21.64,66800.0,7.1808,7.1808,7.1676,7.1709,66800.0
2006-11-02 15:00:00,21.63,21.72,21.62,21.72,74400.0,7.1676,7.1974,7.1643,7.1974,74400.0
2006-11-02 15:05:00,21.72,21.73,21.65,21.65,46400.0,7.1974,7.2007,7.1742,7.1742,46400.0
2006-11-02 15:10:00,21.64,21.68,21.63,21.68,130800.0,7.1709,7.1841,7.1676,7.1841,130800.0
2006-11-02 15:15:00,21.68,21.68,21.65,21.67,82800.0,7.1841,7.1841,7.1742,7.1808,82800.0
2006-11-02 15:20:00,21.67,21.68,21.65,21.66,54400.0,7.1808,7.1841,7.1742,7.1775,54400.0
2006-11-02 15:25:00,21.66,21.67,21.64,21.67,47600.0,7.1775,7.1808,7.1709,7.1808,47600.0
2006-11-02 15:30:00,21.67,21.7,21.64,21.7,68000.0,7.1808,7.1908,7.1709,7.1908,68000.0
2006-11-02 15:35:00,21.71,21.71,21.69,21.69,38800.0,7.1941,7.1941,7.1874,7.1874,38800.0
2006-11-02 15:40:00,21.69,21.73,21.69,21.73,90800.0,7.1874,7.2007,7.1874,7.2007,90800.0
2006-11-02 15:45:00,21.73,21.75,21.71,21.74,55200.0,7.2007,7.2073,7.1941,7.204,55200.0
2006-11-02 15:50:00,21.74,21.78,21.72,21.74,75600.0,7.204,7.2173,7.1974,7.204,75600.0
2006-11-02 15:55:00,21.74,21.75,21.71,21.74,104000.0,7.204,7.2073,7.1941,7.204,104000.0
2006-11-03 09:30:00,22.02,22.05,22.0,22.04,122400.0,7.2968,7.3067,7.2902,7.3034,122400.0
2006-11-03 09:35:00,22.04,22.04,21.98,21.98,74800.0,7.3034,7.3034,7.2835,7.2835,74800.0
2006-11-03 09:40:00,21.98,22.03,21.88,22.01,135600.0,7.2835,7.3001,7.2504,7.2935,135600.0
2006-11-03 09:45:00,22.0,22.04,21.94,21.96,99200.0,7.2902,7.3034,7.2703,7.2769,99200.0
2006-11-03 09:50:00,21.99,22.09,21.97,22.06,262800.0,7.2869,7.32,7.2802,7.3101,262800.0
2006-11-03 09:55:00,22.07,22.08,22.01,22.03,171200.0,7.3134,7.3167,7.2935,7.3001,171200.0
2006-11-03 10:00:00,22.03,22.12,22.03,22.11,166400.0,7.3001,7.3299,7.3001,7.3266,166400.0
2006-11-03 10:05:00,22.12,22.17,22.11,22.13,256400.0,7.3299,7.3465,7.3266,7.3333,256400.0
2006-11-03 10:10:00,22.14,22.18,22.13,22.18,136400.0,7.3366,7.3498,7.3333,7.3498,136400.0
2006-11-03 10:15:00,22.18,22.21,22.17,22.18,219600.0,7.3498,7.3598,7.3465,7.3498,219600.0
2006-11-03 10:20:00,22.18,22.23,22.16,22.22,152800.0,7.3498,7.3664,7.3432,7.3631,152800.0
2006-11-03 10:25:00,22.21,22.21,22.2,22.2,175600.0,7.3598,7.3598,7.3564,7.3564,175600.0
2006-11-03 10:30:00,22.2,22.21,22.09,22.1,128000.0,7.3564,7.3598,7.32,7.3233,128000.0
2006-11-03 10:35:00,22.1,22.17,22.09,22.16,93200.0,7.3233,7.3465,7.32,7.3432,93200.0
2006-11-03 10:40:00,22.16,22.17,22.11,22.14,69200.0,7.3432,7.3465,7.3266,7.3366,69200.0
2006-11-03 10:45:00,22.15,22.16,22.13,22.14,58000.0,7.3399,7.3432,7.3333,7.3366,58000.0
2006-11-03 10:50:00,22.15,22.21,22.15,22.16,130800.0,7.3399,7.3598,7.3399,7.3432,130800.0
2006-11-03 10:55:00,22.16,22.16,22.11,22.12,59200.0,7.3432,7.3432,7.3266,7.3299,59200.0
2006-11-03 11:00:00,22.12,22.14,22.12,22.13,45200.0,7.3299,7.3366,7.3299,7.3333,45200.0
2006-11-03 11:05:00,22.14,22.14,22.08,22.1,78800.0,7.3366,7.3366,7.3167,7.3233,78800.0
2006-11-03 11:10:00,22.1,22.13,22.1,22.11,52800.0,7.3233,7.3333,7.3233,7.3266,52800.0
2006-11-03 11:15:00,22.11,22.12,22.09,22.12,61200.0,7.3266,7.3299,7.32,7.3299,61200.0
2006-11-03 11:20:00,22.12,22.14,22.11,22.11,70000.0,7.3299,7.3366,7.3266,7.3266,70000.0
2006-11-03 11:25:00,22.11,22.12,22.1,22.12,33200.0,7.3266,7.3299,7.3233,7.3299,33200.0
2006-11-03 11:30:00,22.12,22.13,22.11,22.12,29200.0,7.3299,7.3333,7.3266,7.3299,29200.0
2006-11-03 11:35:00,22.12,22.12,22.09,22.09,42400.0,7.3299,7.3299,7.32,7.32,42400.0
2006-11-03 11:40:00,22.09,22.11,22.09,22.09,66000.0,7.32,7.3266,7.32,7.32,66000.0
2006-11-03 11:45:00,22.09,22.13,22.08,22.13,130000.0,7.32,7.3333,7.3167,7.3333,130000.0
2006-11-03 11:50:00,22.14,22.19,22.14,22.18,119600.0,7.3366,7.3531,7.3366,7.3498,119600.0
2006-11-03 11:55:00,22.19,22.21,22.17,22.21,284400.0,7.3531,7.3598,7.3465,7.3598,284400.0
2006-11-03 12:00:00,22.21,22.21,22.18,22.21,114000.0,7.3598,7.3598,7.3498,7.3598,114000.0
2006-11-03 12:05:00,22.21,22.22,22.2,22.21,112000.0,7.3598,7.3631,7.3564,7.3598,112000.0
2006-11-03 12:10:00,22.21,22.23,22.2,22.2,58000.0,7.3598,7.3664,7.3564,7.3564,58000.0
2006-11-03 12:15:00,22.2,22.27,22.18,22.24,268800.0,7.3564,7.3796,7.3498,7.3697,268800.0
2006-11-03 12:20:00,22.24,22.32,22.24,22.3,145200.0,7.3697,7.3962,7.3697,7.3896,145200.0
2006-11-03 12:25:00,22.3,22.31,22.26,22.27,88800.0,7.3896,7.3929,7.3763,7.3796,88800.0
2006-11-03 12:30:00,22.27,22.29,22.27,22.29,32000.0,7.3796,7.3863,7.3796,7.3863,32000.0
2006-11-03 12:35:00,22.29,22.31,22.29,22.31,41600.0,7.3863,7.3929,7.3863,7.3929,41600.0
2006-11-03 12:40:00,22.31,22.32,22.3,22.31,61600.0,7.3929,7.3962,7.3896,7.3929,61600.0
2006-11-03 12:45:00,22.3,22.33,22.3,22.32,54800.0,7.3896,7.3995,7.3896,7.3962,54800.0
2006-11-03 12:50:00,22.33,22.33,22.3,22.3,46000.0,7.3995,7.3995,7.3896,7.3896,46000.0
2006-11-03 12:55:00,22.29,22.29,22.25,22.27,96000.0,7.3863,7.3863,7.373,7.3796,96000.0
2006-11-03 13:00:00,22.27,22.27,22.22,22.23,51200.0,7.3796,7.3796,7.3631,7.3664,51200.0
2006-11-03 13:05:00,22.23,22.25,22.22,22.25,66000.0,7.3664,7.373,7.3631,7.373,66000.0
2006-11-03 13:10:00,22.25,22.25,22.25,22.25,252400.0,7.373,7.373,7.373,7.373,252400.0
2006-11-03 13:15:00,22.28,22.28,22.25,22.27,30400.0,7.383,7.383,7.373,7.3796,30400.0
2006-11-03 13:20:00,22.27,22.31,22.25,22.3,134800.0,7.3796,7.3929,7.373,7.3896,134800.0
2006-11-03 13:25:00,22.3,22.32,22.29,22.3,88400.0,7.3896,7.3962,7.3863,7.3896,88400.0
2006-11-03 13:30:00,22.29,22.31,22.29,22.31,43600.0,7.3863,7.3929,7.3863,7.3929,43600.0
2006-11-03 13:35:00,22.32,22.32,22.24,22.25,69200.0,7.3962,7.3962,7.3697,7.373,69200.0
2006-11-03 13:40:00,22.25,22.27,22.25,22.25,21200.0,7.373,7.3796,7.373,7.373,21200.0
2006-11-03 13:45:00,22.25,22.28,22.25,22.28,39600.0,7.373,7.383,7.373,7.383,39600.0
2006-11-03 13:50:00,22.29,22.33,22.28,22.33,58000.0,7.3863,7.3995,7.383,7.3995,58000.0
2006-11-03 13:55:00,22.33,22.35,22.32,22.34,43600.0,7.3995,7.4062,7.3962,7.4028,43600.0
2006-11-03 14:00:00,22.34,22.35,22.31,22.31,83200.0,7.4028,7.4062,7.3929,7.3929,83200.0
2006-11-03 14:05:00,22.32,22.33,22.32,22.33,42400.0,7.3962,7.3995,7.3962,7.3995,42400.0
2006-11-03 14:10:00,22.33,22.34,22.32,22.34,44400.0,7.3995,7.4028,7.3962,7.4028,44400.0
2006-11-03 14:15:00,22.35,22.35,22.32,22.32,66400.0,7.4062,7.4062,7.3962,7.3962,66400.0
2006-11-03 14:20:00,22.32,22.34,22.32,22.34,82000.0,7.3962,7.4028,7.3962,7.4028,82000.0
2006-11-03 14:25:00,22.35,22.35,22.33,22.34,30800.0,7.4062,7.4062,7.3995,7.4028,30800.0
2006-11-03 14:30:00,22.33,22.34,22.32,22.33,64000.0,7.3995,7.4028,7.3962,7.3995,64000.0
2006-11-03 14:35:00,22.33,22.34,22.33,22.34,62000.0,7.3995,7.4028,7.3995,7.4028,62000.0
2006-11-03 14:40:00,22.34,22.34,22.31,22.34,70400.0,7.4028,7.4028,7.3929,7.4028,70400.0
2006-11-03 14:45:00,22.34,22.35,22.32,22.34,80400.0,7.4028,7.4062,7.3962,7.4028,80400.0
2006-11-03 14:50:00,22.35,22.37,22.34,22.35,76000.0,7.4062,7.4128,7.4028,7.4062,76000.0
2006-11-03 14:55:00,22.35,22.35,22.28,22.29,84800.0,7.4062,7.4062,7.383,7.3863,84800.0
2006-11-03 15:00:00,22.28,22.32,22.28,22.3,53600.0,7.383,7.3962,7.383,7.3896,53600.0
2006-11-03 15:05:00,22.3,22.3,22.26,22.29,119200.0,7.3896,7.3896,7.3763,7.3863,119200.0
2006-11-03 15:10:00,22.29,22.29,22.26,22.27,69600.0,7.3863,7.3863,7.3763,7.3796,69600.0
2006-11-03 15:15:00,22.27,22.29,22.26,22.26,134800.0,7.3796,7.3863,7.3763,7.3763,134800.0
2006-11-03 15:20:00,22.27,22.28,22.25,22.26,92400.0,7.3796,7.383,7.373,7.3763,92400.0
2006-11-03 15:25:00,22.26,22.26,22.22,22.23,107200.0,7.3763,7.3763,7.3631,7.3664,107200.0
2006-11-03 15:30:00,22.24,22.31,22.23,22.31,148000.0,7.3697,7.3929,7.3664,7.3929,148000.0
2006-11-03 15:35:00,22.3,22.32,22.28,22.31,93600.0,7.3896,7.3962,7.383,7.3929,93600.0
2006-11-03 15:40:00,22.31,22.31,22.25,22.29,123600.0,7.3929,7.3929,7.373,7.3863,123600.0
2006-11-03 15:45:00,22.3,22.31,22.26,22.26,88400.0,7.3896,7.3929,7.3763,7.3763,88400.0
2006-11-03 15:50:00,22.26,22.28,22.21,22.24,145600.0,7.3763,7.383,7.3598,7.3697,145600.0
2006-11-03 15:55:00,22.24,22.26,22.23,22.23,295600.0,7.3697,7.3763,7.3664,7.3664,295600.0
2006-11-06 09:30:00,22.39,22.49,22.21,22.43,450000.0,7.4194,7.4525,7.3598,7.4327,450000.0
2006-11-06 09:35:00,22.43,22.43,22.36,22.39,252800.0,7.4327,7.4327,7.4095,7.4194,252800.0
2006-11-06 09:40:00,22.4,22.42,22.35,22.38,311600.0,7.4227,7.4294,7.4062,7.4161,311600.0
2006-11-06 09:45:00,22.37,22.38,22.33,22.37,99600.0,7.4128,7.4161,7.3995,7.4128,99600.0
2006-11-06 09:50:00,22.37,22.41,22.36,22.38,198000.0,7.4128,7.426,7.4095,7.4161,198000.0
2006-11-06 09:55:00,22.38,22.42,22.37,22.39,227200.0,7.4161,7.4294,7.4128,7.4194,227200.0
2006-11-06 10:00:00,22.4,22.47,22.4,22.43,124400.0,7.4227,7.4459,7.4227,7.4327,124400.0
2006-11-06 10:05:00,22.43,22.48,22.42,22.44,242400.0,7.4327,7.4492,7.4294,7.436,242400.0
2006-11-06 10:10:00,22.44,22.48,22.43,22.48,186800.0,7.436,7.4492,7.4327,7.4492,186800.0
2006-11-06 10:15:00,22.48,22.48,22.41,22.48,201600.0,7.4492,7.4492,7.426,7.4492,201600.0
2006-11-06 10:20:00,22.47,22.48,22.4,22.41,300800.0,7.4459,7.4492,7.4227,7.426,300800.0
2006-11-06 10:25:00,22.4,22.42,22.4,22.4,139600.0,7.4227,7.4294,7.4227,7.4227,139600.0
2006-11-06 10:30:00,22.4,22.43,22.39,22.43,66000.0,7.4227,7.4327,7.4194,7.4327,66000.0
2006-11-06 10:35:00,22.43,22.46,22.43,22.46,88000.0,7.4327,7.4426,7.4327,7.4426,88000.0
2006-11-06 10:40:00,22.44,22.48,22.44,22.45,84400.0,7.436,7.4492,7.436,7.4393,84400.0
2006-11-06 10:45:00,22.45,22.54,22.45,22.53,118000.0,7.4393,7.4691,7.4393,7.4658,118000.0
2006-11-06 10:50:00,22.52,22.56,22.52,22.54,216000.0,7.4625,7.4757,7.4625,7.4691,216000.0
2006-11-06 10:55:00,22.54,22.57,22.54,22.57,82800.0,7.4691,7.4791,7.4691,7.4791,82800.0
2006-11-06 11:00:00,22.57,22.57,22.52,22.57,140400.0,7.4791,7.4791,7.4625,7.4791,140400.0
2006-11-06 11:05:00,22.56,22.57,22.55,22.57,64800.0,7.4757,7.4791,7.4724,7.4791,64800.0
2006-11-06 11:10:00,22.56,22.59,22.56,22.57,74800.0,7.4757,7.4857,7.4757,7.4791,74800.0
2006-11-06 11:15:00,22.58,22.6,22.55,22.57,44400.0,7.4824,7.489,7.4724,7.4791,44400.0
2006-11-06 11:20:00,22.56,22.59,22.56,22.57,80000.0,7.4757,7.4857,7.4757,7.4791,80000.0
2006-11-06 11:25:00,22.58,22.58,22.55,22.57,65200.0,7.4824,7.4824,7.4724,7.4791,65200.0
2006-11-06 11:30:00,22.56,22.56,22.52,22.53,73600.0,7.4757,7.4757,7.4625,7.4658,73600.0
2006-11-06 11:35:00,22.54,22.56,22.51,22.53,90800.0,7.4691,7.4757,7.4592,7.4658,90800.0
2006-11-06 11:40:00,22.52,22.55,22.52,22.55,109200.0,7.4625,7.4724,7.4625,7.4724,109200.0
2006-11-06 11:45:00,22.56,22.56,22.55,22.55,75600.0,7.4757,7.4757,7.4724,7.4724,75600.0
2006-11-06 11:50:00,22.55,22.58,22.55,22.58,141600.0,7.4724,7.4824,7.4724,7.4824,141600.0
2006-11-06 11:55:00,22.57,22.59,22.57,22.58,88000.0,7.4791,7.4857,7.4791,7.4824,88000.0
2006-11-06 12:00:00,22.58,22.6,22.58,22.59,92800.0,7.4824,7.489,7.4824,7.4857,92800.0
2006-11-06 12:05:00,22.59,22.6,22.58,22.59,88400.0,7.4857,7.489,7.4824,7.4857,88400.0
2006-11-06 12:10:00,22.59,22.6,22.59,22.59,20800.0,7.4857,7.489,7.4857,7.4857,20800.0
2006-11-06 12:15:00,22.6,22.6,22.59,22.59,49200.0,7.489,7.489,7.4857,7.4857,49200.0
2006-11-06 12:20:00,22.59,22.6,22.58,22.59,46400.0,7.4857,7.489,7.4824,7.4857,46400.0
2006-11-06 12:25:00,22.59,22.6,22.59,22.6,17600.0,7.4857,7.489,7.4857,7.489,17600.0
2006-11-06 12:30:00,22.6,22.61,22.6,22.61,149600.0,7.489,7.4923,7.489,7.4923,149600.0
2006-11-06 12:35:00,22.61,22.65,22.61,22.62,185600.0,7.4923,7.5056,7.4923,7.4956,185600.0
2006-11-06 12:40:00,22.62,22.64,22.62,22.63,27200.0,7.4956,7.5023,7.4956,7.4989,27200.0
2006-11-06 12:45:00,22.63,22.67,22.63,22.65,113200.0,7.4989,7.5122,7.4989,7.5056,113200.0
2006-11-06 12:50:00,22.64,22.66,22.63,22.64,134000.0,7.5023,7.5089,7.4989,7.5023,134000.0
2006-11-06 12:55:00,22.63,22.66,22.63,22.65,159200.0,7.4989,7.5089,7.4989,7.5056,159200.0
2006-11-06 13:00:00,22.65,22.68,22.65,22.68,76800.0,7.5056,7.5155,7.5056,7.5155,76800.0
2006-11-06 13:05:00,22.68,22.72,22.68,22.69,94400.0,7.5155,7.5288,7.5155,7.5188,94400.0
2006-11-06 13:10:00,22.69,22.69,22.68,22.68,22400.0,7.5188,7.5188,7.5155,7.5155,22400.0
2006-11-06 13:15:00,22.68,22.7,22.68,22.69,116800.0,7.5155,7.5221,7.5155,7.5188,116800.0
2006-11-06 13:20:00,22.69,22.7,22.64,22.64,90800.0,7.5188,7.5221,7.5023,7.5023,90800.0
2006-11-06 13:25:00,22.65,22.67,22.62,22.63,70400.0,7.5056,7.5122,7.4956,7.4989,70400.0
2006-11-06 13:30:00,22.63,22.65,22.63,22.65,29200.0,7.4989,7.5056,7.4989,7.5056,29200.0
2006-11-06 13:35:00,22.65,22.68,22.65,22.65,71200.0,7.5056,7.5155,7.5056,7.5056,71200.0
2006-11-06 13:40:00,22.66,22.66,22.65,22.66,109200.0,7.5089,7.5089,7.5056,7.5089,109200.0
2006-11-06 13:45:00,22.65,22.67,22.64,22.66,41600.0,7.5056,7.5122,7.5023,7.5089,41600.0
2006-11-06 13:50:00,22.66,22.66,22.63,22.63,46800.0,7.5089,7.5089,7.4989,7.4989,46800.0
2006-11-06 13:55:00,22.63,22.64,22.61,22.61,29600.0,7.4989,7.5023,7.4923,7.4923,29600.0
2006-11-06 14:00:00,22.62,22.68,22.62,22.67,104800.0,7.4956,7.5155,7.4956,7.5122,104800.0
2006-11-06 14:05:00,22.67,22.68,22.67,22.67,76000.0,7.5122,7.5155,7.5122,7.5122,76000.0
2006-11-06 14:10:00,22.67,22.68,22.62,22.66,122400.0,7.5122,7.5155,7.4956,7.5089,122400.0
2006-11-06 14:15:00,22.66,22.66,22.63,22.66,47200.0,7.5089,7.5089,7.4989,7.5089,47200.0
2006-11-06 14:20:00,22.66,22.69,22.65,22.68,83600.0,7.5089,7.5188,7.5056,7.5155,83600.0
2006-11-06 14:25:00,22.68,22.7,22.66,22.7,44400.0,7.5155,7.5221,7.5089,7.5221,44400.0
2006-11-06 14:30:00,22.7,22.75,22.69,22.7,126400.0,7.5221,7.5387,7.5188,7.5221,126400.0
2006-11-06 14:35:00,22.7,22.73,22.69,22.69,150400.0,7.5221,7.5321,7.5188,7.5188,150400.0
2006-11-06 14:40:00,22.69,22.71,22.68,22.71,42400.0,7.5188,7.5254,7.5155,7.5254,42400.0
2006-11-06 14:45:00,22.71,22.71,22.69,22.69,51600.0,7.5254,7.5254,7.5188,7.5188,51600.0
2006-11-06 14:50:00,22.69,22.7,22.67,22.69,48800.0,7.5188,7.5221,7.5122,7.5188,48800.0
2006-11-06 14:55:00,22.69,22.72,22.69,22.71,48000.0,7.5188,7.5288,7.5188,7.5254,48000.0
2006-11-06 15:00:00,22.72,22.73,22.7,22.73,66400.0,7.5288,7.5321,7.5221,7.5321,66400.0
2006-11-06 15:05:00,22.73,22.78,22.72,22.75,210800.0,7.5321,7.5486,7.5288,7.5387,210800.0
2006-11-06 15:10:00,22.75,22.76,22.74,22.74,93200.0,7.5387,7.542,7.5354,7.5354,93200.0
2006-11-06 15:15:00,22.75,22.75,22.69,22.7,89200.0,7.5387,7.5387,7.5188,7.5221,89200.0
2006-11-06 15:20:00,22.71,22.71,22.66,22.7,48000.0,7.5254,7.5254,7.5089,7.5221,48000.0
2006-11-06 15:25:00,22.7,22.74,22.7,22.7,120000.0,7.5221,7.5354,7.5221,7.5221,120000.0
2006-11-06 15:30:00,22.7,22.7,22.67,22.7,86400.0,7.5221,7.5221,7.5122,7.5221,86400.0
2006-11-06 15:35:00,22.7,22.72,22.67,22.67,83600.0,7.5221,7.5288,7.5122,7.5122,83600.0
2006-11-06 15:40:00,22.67,22.67,22.63,22.66,125600.0,7.5122,7.5122,7.4989,7.5089,125600.0
2006-11-06 15:45:00,22.66,22.66,22.59,22.6,172000.0,7.5089,7.5089,7.4857,7.489,172000.0
2006-11-06 15:50:00,22.6,22.61,22.59,22.59,222400.0,7.489,7.4923,7.4857,7.4857,222400.0
2006-11-06 15:55:00,22.59,22.6,22.56,22.6,305200.0,7.4857,7.489,7.4757,7.489,305200.0
2006-11-07 09:30:00,22.69,22.75,22.69,22.73,459200.0,7.5188,7.5387,7.5188,7.5321,459200.0
2006-11-07 09:35:00,22.73,22.75,22.68,22.74,284000.0,7.5321,7.5387,7.5155,7.5354,284000.0
2006-11-07 09:40:00,22.74,22.74,22.71,22.73,204000.0,7.5354,7.5354,7.5254,7.5321,204000.0
2006-11-07 09:45:00,22.72,22.73,22.66,22.71,188800.0,7.5288,7.5321,7.5089,7.5254,188800.0
2006-11-07 09:50:00,22.7,22.72,22.59,22.6,150400.0,7.5221,7.5288,7.4857,7.489,150400.0
2006-11-07 09:55:00,22.6,22.67,22.56,22.67,115600.0,7.489,7.5122,7.4757,7.5122,115600.0
2006-11-07 10:00:00,22.67,22.68,22.62,22.62,97200.0,7.5122,7.5155,7.4956,7.4956,97200.0
2006-11-07 10:05:00,22.62,22.64,22.58,22.63,182400.0,7.4956,7.5023,7.4824,7.4989,182400.0
2006-11-07 10:10:00,22.62,22.64,22.59,22.63,152400.0,7.4956,7.5023,7.4857,7.4989,152400.0
2006-11-07 10:15:00,22.62,22.72,22.62,22.72,75200.0,7.4956,7.5288,7.4956,7.5288,75200.0
2006-11-07 10:20:00,22.72,22.72,22.66,22.66,91200.0,7.5288,7.5288,7.5089,7.5089,91200.0
2006-11-07 10:25:00,22.66,22.7,22.66,22.68,63200.0,7.5089,7.5221,7.5089,7.5155,63200.0
2006-11-07 10:30:00,22.68,22.7,22.68,22.7,64000.0,7.5155,7.5221,7.5155,7.5221,64000.0
2006-11-07 10:35:00,22.68,22.7,22.65,22.66,94000.0,7.5155,7.5221,7.5056,7.5089,94000.0
2006-11-07 10:40:00,22.65,22.65,22.57,22.61,124800.0,7.5056,7.5056,7.4791,7.4923,124800.0
2006-11-07 10:45:00,22.61,22.67,22.6,22.65,85600.0,7.4923,7.5122,7.489,7.5056,85600.0
2006-11-07 10:50:00,22.67,22.67,22.63,22.64,59200.0,7.5122,7.5122,7.4989,7.5023,59200.0
2006-11-07 10:55:00,22.63,22.64,22.61,22.61,65200.0,7.4989,7.5023,7.4923,7.4923,65200.0
2006-11-07 11:00:00,22.61,22.63,22.61,22.61,49600.0,7.4923,7.4989,7.4923,7.4923,49600.0
2006-11-07 11:05:00,22.6,22.61,22.58,22.6,63200.0,7.489,7.4923,7.4824,7.489,63200.0
2006-11-07 11:10:00,22.6,22.66,22.58,22.66,65600.0,7.489,7.5089,7.4824,7.5089,65600.0
2006-11-07 11:15:00,22.64,22.67,22.64,22.65,36000.0,7.5023,7.5122,7.5023,7.5056,36000.0
2006-11-07 11:20:00,22.64,22.65,22.64,22.65,30000.0,7.5023,7.5056,7.5023,7.5056,30000.0
2006-11-07 11:25:00,22.65,22.66,22.63,22.65,32000.0,7.5056,7.5089,7.4989,7.5056,32000.0
2006-11-07 11:30:00,22.66,22.68,22.65,22.65,55600.0,7.5089,7.5155,7.5056,7.5056,55600.0
2006-11-07 11:35:00,22.65,22.68,22.64,22.68,71200.0,7.5056,7.5155,7.5023,7.5155,71200.0
2006-11-07 11:40:00,22.67,22.68,22.65,22.67,116800.0,7.5122,7.5155,7.5056,7.5122,116800.0
2006-11-07 11:45:00,22.67,22.68,22.66,22.66,72000.0,7.5122,7.5155,7.5089,7.5089,72000.0
2006-11-07 11:50:00,22.66,22.72,22.66,22.7,154400.0,7.5089,7.5288,7.5089,7.5221,154400.0
2006-11-07 11:55:00,22.69,22.71,22.68,22.71,40800.0,7.5188,7.5254,7.5155,7.5254,40800.0
2006-11-07 12:00:00,22.71,22.71,22.68,22.68,35600.0,7.5254,7.5254,7.5155,7.5155,35600.0
2006-11-07 12:05:00,22.68,22.7,22.68,22.69,8800.0,7.5155,7.5221,7.5155,7.5188,8800.0
2006-11-07 12:10:00,22.69,22.72,22.69,22.71,18400.0,7.5188,7.5288,7.5188,7.5254,18400.0
2006-11-07 12:15:00,22.71,22.74,22.71,22.72,40800.0,7.5254,7.5354,7.5254,7.5288,40800.0
2006-11-07 12:20:00,22.72,22.73,22.71,22.72,31600.0,7.5288,7.5321,7.5254,7.5288,31600.0
2006-11-07 12:25:00,22.72,22.73,22.68,22.68,22800.0,7.5288,7.5321,7.5155,7.5155,22800.0
2006-11-07 12:30:00,22.68,22.68,22.63,22.68,66000.0,7.5155,7.5155,7.4989,7.5155,66000.0
2006-11-07 12:35:00,22.68,22.7,22.63,22.69,112800.0,7.5155,7.5221,7.4989,7.5188,112800.0
2006-11-07 12:40:00,22.69,22.7,22.65,22.67,66000.0,7.5188,7.5221,7.5056,7.5122,66000.0
2006-11-07 12:45:00,22.67,22.69,22.66,22.67,38000.0,7.5122,7.5188,7.5089,7.5122,38000.0
2006-11-07 12:50:00,22.68,22.7,22.68,22.68,26800.0,7.5155,7.5221,7.5155,7.5155,26800.0
2006-11-07 12:55:00,22.68,22.7,22.68,22.7,37600.0,7.5155,7.5221,7.5155,7.5221,37600.0
2006-11-07 13:00:00,22.69,22.69,22.65,22.66,43200.0,7.5188,7.5188,7.5056,7.5089,43200.0
2006-11-07 13:05:00,22.66,22.66,22.6,22.6,104000.0,7.5089,7.5089,7.489,7.489,104000.0
2006-11-07 13:10:00,22.6,22.63,22.59,22.63,108000.0,7.489,7.4989,7.4857,7.4989,108000.0
2006-11-07 13:15:00,22.63,22.64,22.6,22.62,168800.0,7.4989,7.5023,7.489,7.4956,168800.0
2006-11-07 13:20:00,22.62,22.63,22.55,22.57,318400.0,7.4956,7.4989,7.4724,7.4791,318400.0
2006-11-07 13:25:00,22.57,22.59,22.56,22.57,154000.0,7.4791,7.4857,7.4757,7.4791,154000.0
2006-11-07 13:30:00,22.57,22.58,22.52,22.55,124800.0,7.4791,7.4824,7.4625,7.4724,124800.0
2006-11-07 13:35:00,22.55,22.55,22.46,22.48,154400.0,7.4724,7.4724,7.4426,7.4492,154400.0
2006-11-07 13:40:00,22.47,22.54,22.46,22.46,148400.0,7.4459,7.4691,7.4426,7.4426,148400.0
2006-11-07 13:45:00,22.47,22.48,22.45,22.47,173200.0,7.4459,7.4492,7.4393,7.4459,173200.0
2006-11-07 13:50:00,22.47,22.5,22.46,22.5,109600.0,7.4459,7.4559,7.4426,7.4559,109600.0
2006-11-07 13:55:00,22.5,22.52,22.47,22.48,204000.0,7.4559,7.4625,7.4459,7.4492,204000.0
2006-11-07 14:00:00,22.48,22.5,22.47,22.48,72400.0,7.4492,7.4559,7.4459,7.4492,72400.0
2006-11-07 14:05:00,22.47,22.47,22.45,22.45,84000.0,7.4459,7.4459,7.4393,7.4393,84000.0
2006-11-07 14:10:00,22.45,22.51,22.45,22.5,90000.0,7.4393,7.4592,7.4393,7.4559,90000.0
2006-11-07 14:15:00,22.52,22.52,22.48,22.51,212800.0,7.4625,7.4625,7.4492,7.4592,212800.0
2006-11-07 14:20:00,22.51,22.53,22.49,22.52,174400.0,7.4592,7.4658,7.4525,7.4625,174400.0
2006-11-07 14:25:00,22.52,22.53,22.48,22.48,119200.0,7.4625,7.4658,7.4492,7.4492,119200.0
2006-11-07 14:30:00,22.48,22.48,22.43,22.46,90400.0,7.4492,7.4492,7.4327,7.4426,90400.0
2006-11-07 14:35:00,22.46,22.46,22.41,22.45,148800.0,7.4426,7.4426,7.426,7.4393,148800.0
2006-11-07 14:40:00,22.45,22.47,22.43,22.46,86800.0,7.4393,7.4459,7.4327,7.4426,86800.0
2006-11-07 14:45:00,22.47,22.48,22.45,22.46,95600.0,7.4459,7.4492,7.4393,7.4426,95600.0
2006-11-07 14:50:00,22.46,22.47,22.43,22.47,78400.0,7.4426,7.4459,7.4327,7.4459,78400.0
2006-11-07 14:55:00,22.47,22.47,22.45,22.46,69600.0,7.4459,7.4459,7.4393,7.4426,69600.0
2006-11-07 15:00:00,22.46,22.48,22.43,22.44,117600.0,7.4426,7.4492,7.4327,7.436,117600.0
2006-11-07 15:05:00,22.44,22.44,22.39,22.4,134400.0,7.436,7.436,7.4194,7.4227,134400.0
2006-11-07 15:10:00,22.42,22.43,22.37,22.37,106400.0,7.4294,7.4327,7.4128,7.4128,106400.0
2006-11-07 15:15:00,22.38,22.42,22.38,22.42,89200.0,7.4161,7.4294,7.4161,7.4294,89200.0
2006-11-07 15:20:00,22.43,22.46,22.41,22.46,88400.0,7.4327,7.4426,7.426,7.4426,88400.0
2006-11-07 15:25:00,22.46,22.48,22.45,22.46,35600.0,7.4426,7.4492,7.4393,7.4426,35600.0
2006-11-07 15:30:00,22.46,22.53,22.46,22.52,112800.0,7.4426,7.4658,7.4426,7.4625,112800.0
2006-11-07 15:35:00,22.53,22.54,22.49,22.52,54400.0,7.4658,7.4691,7.4525,7.4625,54400.0
2006-11-07 15:40:00,22.52,22.53,22.5,22.5,50400.0,7.4625,7.4658,7.4559,7.4559,50400.0
2006-11-07 15:45:00,22.5,22.5,22.47,22.48,66800.0,7.4559,7.4559,7.4459,7.4492,66800.0
2006-11-07 15:50:00,22.48,22.48,22.44,22.47,109600.0,7.4492,7.4492,7.436,7.4459,109600.0
2006-11-07 15:55:00,22.47,22.51,22.47,22.5,136400.0,7.4459,7.4592,7.4459,7.4559,136400.0
2006-11-08 09:30:00,22.14,22.33,22.14,22.26,348800.0,7.3366,7.3995,7.3366,7.3763,348800.0
2006-11-08 09:35:00,22.26,22.29,22.2,22.29,151200.0,7.3763,7.3863,7.3564,7.3863,151200.0
2006-11-08 09:40:00,22.29,22.43,22.26,22.4,176000.0,7.3863,7.4327,7.3763,7.4227,176000.0
2006-11-08 09:45:00,22.39,22.44,22.35,22.41,153600.0,7.4194,7.436,7.4062,7.426,153600.0
2006-11-08 09:50:00,22.4,22.46,22.39,22.45,260400.0,7.4227,7.4426,7.4194,7.4393,260400.0
2006-11-08 09:55:00,22.45,22.46,22.4,22.46,146000.0,7.4393,7.4426,7.4227,7.4426,146000.0
2006-11-08 10:00:00,22.46,22.5,22.44,22.47,64800.0,7.4426,7.4559,7.436,7.4459,64800.0
2006-11-08 10:05:00,22.48,22.53,22.46,22.5,58800.0,7.4492,7.4658,7.4426,7.4559,58800.0
2006-11-08 10:10:00,22.49,22.52,22.45,22.49,98400.0,7.4525,7.4625,7.4393,7.4525,98400.0
2006-11-08 10:15:00,22.49,22.49,22.43,22.47,49200.0,7.4525,7.4525,7.4327,7.4459,49200.0
2006-11-08 10:20:00,22.47,22.51,22.47,22.47,23200.0,7.4459,7.4592,7.4459,7.4459,23200.0
2006-11-08 10:25:00,22.47,22.49,22.45,22.45,20400.0,7.4459,7.4525,7.4393,7.4393,20400.0
2006-11-08 10:30:00,22.46,22.57,22.46,22.51,204000.0,7.4426,7.4791,7.4426,7.4592,204000.0
2006-11-08 10:35:00,22.51,22.58,22.47,22.58,112400.0,7.4592,7.4824,7.4459,7.4824,112400.0
2006-11-08 10:40:00,22.58,22.59,22.55,22.58,79200.0,7.4824,7.4857,7.4724,7.4824,79200.0
2006-11-08 10:45:00,22.58,22.64,22.57,22.64,111200.0,7.4824,7.5023,7.4791,7.5023,111200.0
2006-11-08 10:50:00,22.64,22.67,22.59,22.66,68000.0,7.5023,7.5122,7.4857,7.5089,68000.0
2006-11-08 10:55:00,22.66,22.68,22.61,22.61,64400.0,7.5089,7.5155,7.4923,7.4923,64400.0
2006-11-08 11:00:00,22.61,22.66,22.61,22.65,66000.0,7.4923,7.5089,7.4923,7.5056,66000.0
2006-11-08 11:05:00,22.66,22.69,22.65,22.69,102000.0,7.5089,7.5188,7.5056,7.5188,102000.0
2006-11-08 11:10:00,22.7,22.7,22.65,22.66,60000.0,7.5221,7.5221,7.5056,7.5089,60000.0
2006-11-08 11:15:00,22.66,22.67,22.64,22.67,63200.0,7.5089,7.5122,7.5023,7.5122,63200.0
2006-11-08 11:20:00,22.67,22.69,22.67,22.68,146000.0,7.5122,7.5188,7.5122,7.5155,146000.0
2006-11-08 11:25:00,22.68,22.71,22.67,22.7,52800.0,7.5155,7.5254,7.5122,7.5221,52800.0
2006-11-08 11:30:00,22.7,22.72,22.67,22.69,46400.0,7.5221,7.5288,7.5122,7.5188,46400.0
2006-11-08 11:35:00,22.69,22.7,22.68,22.7,32000.0,7.5188,7.5221,7.5155,7.5221,32000.0
2006-11-08 11:40:00,22.69,22.7,22.63,22.63,112800.0,7.5188,7.5221,7.4989,7.4989,112800.0
2006-11-08 11:45:00,22.63,22.66,22.61,22.63,64000.0,7.4989,7.5089,7.4923,7.4989,64000.0
2006-11-08 11:50:00,22.63,22.68,22.63,22.66,48000.0,7.4989,7.5155,7.4989,7.5089,48000.0
2006-11-08 11:55:00,22.65,22.67,22.65,22.67,22000.0,7.5056,7.5122,7.5056,7.5122,22000.0
2006-11-08 12:00:00,22.67,22.73,22.67,22.72,112800.0,7.5122,7.5321,7.5122,7.5288,112800.0
2006-11-08 12:05:00,22.72,22.77,22.71,22.74,172800.0,7.5288,7.5453,7.5254,7.5354,172800.0
2006-11-08 12:10:00,22.74,22.75,22.7,22.71,60800.0,7.5354,7.5387,7.5221,7.5254,60800.0
2006-11-08 12:15:00,22.71,22.76,22.71,22.76,66400.0,7.5254,7.542,7.5254,7.542,66400.0
2006-11-08 12:20:00,22.76,22.78,22.74,22.75,113600.0,7.542,7.5486,7.5354,7.5387,113600.0
2006-11-08 12:25:00,22.75,22.77,22.71,22.71,198000.0,7.5387,7.5453,7.5254,7.5254,198000.0
2006-11-08 12:30:00,22.72,22.75,22.71,22.74,102400.0,7.5288,7.5387,7.5254,7.5354,102400.0
2006-11-08 12:35:00,22.74,22.74,22.69,22.69,54400.0,7.5354,7.5354,7.5188,7.5188,54400.0
2006-11-08 12:40:00,22.69,22.69,22.61,22.64,87600.0,7.5188,7.5188,7.4923,7.5023,87600.0
2006-11-08 12:45:00,22.64,22.73,22.64,22.73,55600.0,7.5023,7.5321,7.5023,7.5321,55600.0
2006-11-08 12:50:00,22.73,22.75,22.72,22.75,100800.0,7.5321,7.5387,7.5288,7.5387,100800.0
2006-11-08 12:55:00,22.75,22.76,22.67,22.68,53600.0,7.5387,7.542,7.5122,7.5155,53600.0
2006-11-08 13:00:00,22.68,22.72,22.68,22.72,74800.0,7.5155,7.5288,7.5155,7.5288,74800.0
2006-11-08 13:05:00,22.72,22.74,22.68,22.72,144000.0,7.5288,7.5354,7.5155,7.5288,144000.0
2006-11-08 13:10:00,22.72,22.76,22.71,22.74,61600.0,7.5288,7.542,7.5254,7.5354,61600.0
2006-11-08 13:15:00,22.74,22.8,22.74,22.79,170800.0,7.5354,7.5553,7.5354,7.552,170800.0
2006-11-08 13:20:00,22.79,22.8,22.76,22.79,190400.0,7.552,7.5553,7.542,7.552,190400.0
2006-11-08 13:25:00,22.79,22.82,22.78,22.81,227200.0,7.552,7.5619,7.5486,7.5586,227200.0
2006-11-08 13:30:00,22.81,22.84,22.8,22.84,157200.0,7.5586,7.5685,7.5553,7.5685,157200.0
2006-11-08 13:35:00,22.84,22.85,22.83,22.85,127600.0,7.5685,7.5718,7.5652,7.5718,127600.0
2006-11-08 13:40:00,22.85,22.86,22.82,22.82,149600.0,7.5718,7.5752,7.5619,7.5619,149600.0
2006-11-08 13:45:00,22.81,22.83,22.79,22.83,75200.0,7.5586,7.5652,7.552,7.5652,75200.0
2006-11-08 13:50:00,22.83,22.85,22.8,22.85,78400.0,7.5652,7.5718,7.5553,7.5718,78400.0
2006-11-08 13:55:00,22.85,22.88,22.83,22.85,116800.0,7.5718,7.5818,7.5652,7.5718,116800.0
2006-11-08 14:00:00,22.84,22.85,22.79,22.8,63600.0,7.5685,7.5718,7.552,7.5553,63600.0
2006-11-08 14:05:00,22.79,22.83,22.75,22.83,212800.0,7.552,7.5652,7.5387,7.5652,212800.0
2006-11-08 14:10:00,22.84,22.94,22.84,22.92,213200.0,7.5685,7.6017,7.5685,7.595,213200.0
2006-11-08 14:15:00,22.93,22.93,22.91,22.91,135200.0,7.5983,7.5983,7.5917,7.5917,135200.0
2006-11-08 14:20:00,22.91,22.94,22.88,22.88,98800.0,7.5917,7.6017,7.5818,7.5818,98800.0
2006-11-08 14:25:00,22.88,22.9,22.87,22.88,113200.0,7.5818,7.5884,7.5785,7.5818,113200.0
2006-11-08 14:30:00,22.88,22.97,22.88,22.93,153200.0,7.5818,7.6116,7.5818,7.5983,153200.0
2006-11-08 14:35:00,22.93,22.93,22.86,22.88,212800.0,7.5983,7.5983,7.5752,7.5818,212800.0
2006-11-08 14:40:00,22.89,22.94,22.89,22.92,165200.0,7.5851,7.6017,7.5851,7.595,165200.0
2006-11-08 14:45:00,22.91,22.97,22.91,22.97,213200.0,7.5917,7.6116,7.5917,7.6116,213200.0
2006-11-08 14:50:00,22.96,23.04,22.96,23.03,282000.0,7.6083,7.6348,7.6083,7.6315,282000.0
2006-11-08 14:55:00,23.03,23.09,23.02,23.09,249200.0,7.6315,7.6514,7.6282,7.6514,249200.0
2006-11-08 15:00:00,23.09,23.1,23.05,23.07,224800.0,7.6514,7.6547,7.6381,7.6447,224800.0
2006-11-08 15:05:00,23.07,23.09,23.06,23.06,149200.0,7.6447,7.6514,7.6414,7.6414,149200.0
2006-11-08 15:10:00,23.06,23.06,23.02,23.04,90800.0,7.6414,7.6414,7.6282,7.6348,90800.0
2006-11-08 15:15:00,23.03,23.05,23.01,23.01,85200.0,7.6315,7.6381,7.6249,7.6249,85200.0
2006-11-08 15:20:00,23.0,23.0,22.96,22.99,130000.0,7.6215,7.6215,7.6083,7.6182,130000.0
2006-11-08 15:25:00,22.98,22.99,22.95,22.97,65600.0,7.6149,7.6182,7.605,7.6116,65600.0
2006-11-08 15:30:00,22.97,23.03,22.96,23.02,68000.0,7.6116,7.6315,7.6083,7.6282,68000.0
2006-11-08 15:35:00,23.04,23.07,23.0,23.0,135200.0,7.6348,7.6447,7.6215,7.6215,135200.0
2006-11-08 15:40:00,23.01,23.03,22.96,22.97,58000.0,7.6249,7.6315,7.6083,7.6116,58000.0
2006-11-08 15:45:00,22.95,22.96,22.93,22.93,89600.0,7.605,7.6083,7.5983,7.5983,89600.0
2006-11-08 15:50:00,22.93,22.99,22.93,22.97,158800.0,7.5983,7.6182,7.5983,7.6116,158800.0
2006-11-08 15:55:00,22.97,22.99,22.95,22.97,238400.0,7.6116,7.6182,7.605,7.6116,238400.0
2006-11-09 09:30:00,23.24,23.34,23.24,23.33,552800.0,7.7011,7.7342,7.7011,7.7309,552800.0
2006-11-09 09:35:00,23.33,23.33,23.24,23.25,405200.0,7.7309,7.7309,7.7011,7.7044,405200.0
2006-11-09 09:40:00,23.25,23.29,23.23,23.29,234800.0,7.7044,7.7176,7.6978,7.7176,234800.0
2006-11-09 09:45:00,23.29,23.33,23.28,23.3,162000.0,7.7176,7.7309,7.7143,7.721,162000.0
2006-11-09 09:50:00,23.31,23.34,23.26,23.31,189600.0,7.7243,7.7342,7.7077,7.7243,189600.0
2006-11-09 09:55:00,23.31,23.34,23.31,23.34,164800.0,7.7243,7.7342,7.7243,7.7342,164800.0
2006-11-09 10:00:00,23.33,23.34,23.2,23.21,166400.0,7.7309,7.7342,7.6878,7.6911,166400.0
2006-11-09 10:05:00,23.21,23.27,23.2,23.25,161600.0,7.6911,7.711,7.6878,7.7044,161600.0
2006-11-09 10:10:00,23.25,23.26,23.17,23.26,129600.0,7.7044,7.7077,7.6779,7.7077,129600.0
2006-11-09 10:15:00,23.26,23.29,23.22,23.23,108800.0,7.7077,7.7176,7.6944,7.6978,108800.0
2006-11-09 10:20:00,23.23,23.31,23.2,23.27,94400.0,7.6978,7.7243,7.6878,7.711,94400.0
2006-11-09 10:25:00,23.28,23.29,23.25,23.28,84000.0,7.7143,7.7176,7.7044,7.7143,84000.0
2006-11-09 10:30:00,23.28,23.33,23.27,23.33,174800.0,7.7143,7.7309,7.711,7.7309,174800.0
2006-11-09 10:35:00,23.33,23.33,23.28,23.32,110400.0,7.7309,7.7309,7.7143,7.7276,110400.0
2006-11-09 10:40:00,23.32,23.33,23.28,23.31,98400.0,7.7276,7.7309,7.7143,7.7243,98400.0
2006-11-09 10:45:00,23.31,23.34,23.28,23.34,125600.0,7.7243,7.7342,7.7143,7.7342,125600.0
2006-11-09 10:50:00,23.34,23.41,23.34,23.4,176800.0,7.7342,7.7574,7.7342,7.7541,176800.0
2006-11-09 10:55:00,23.41,23.45,23.4,23.43,140800.0,7.7574,7.7707,7.7541,7.764,140800.0
2006-11-09 11:00:00,23.42,23.47,23.41,23.44,156000.0,7.7607,7.7773,7.7574,7.7673,156000.0
2006-11-09 11:05:00,23.44,23.48,23.4,23.4,81200.0,7.7673,7.7806,7.7541,7.7541,81200.0
2006-11-09 11:10:00,23.41,23.41,23.36,23.37,48400.0,7.7574,7.7574,7.7408,7.7442,48400.0
2006-11-09 11:15:00,23.37,23.38,23.33,23.34,81200.0,7.7442,7.7475,7.7309,7.7342,81200.0
2006-11-09 11:20:00,23.33,23.39,23.33,23.39,84400.0,7.7309,7.7508,7.7309,7.7508,84400.0
2006-11-09 11:25:00,23.39,23.39,23.35,23.38,44400.0,7.7508,7.7508,7.7375,7.7475,44400.0
2006-11-09 11:30:00,23.37,23.42,23.36,23.42,100800.0,7.7442,7.7607,7.7408,7.7607,100800.0
2006-11-09 11:35:00,23.42,23.45,23.41,23.44,99600.0,7.7607,7.7707,7.7574,7.7673,99600.0
2006-11-09 11:40:00,23.44,23.44,23.3,23.31,146800.0,7.7673,7.7673,7.721,7.7243,146800.0
2006-11-09 11:45:00,23.31,23.4,23.31,23.39,169200.0,7.7243,7.7541,7.7243,7.7508,169200.0
2006-11-09 11:50:00,23.38,23.4,23.36,23.36,174000.0,7.7475,7.7541,7.7408,7.7408,174000.0
2006-11-09 11:55:00,23.36,23.38,23.34,23.37,88000.0,7.7408,7.7475,7.7342,7.7442,88000.0
2006-11-09 12:00:00,23.36,23.39,23.34,23.36,118800.0,7.7408,7.7508,7.7342,7.7408,118800.0
2006-11-09 12:05:00,23.36,23.37,23.33,23.33,92400.0,7.7408,7.7442,7.7309,7.7309,92400.0
2006-11-09 12:10:00,23.33,23.34,23.31,23.34,40800.0,7.7309,7.7342,7.7243,7.7342,40800.0
2006-11-09 12:15:00,23.34,23.36,23.31,23.36,44400.0,7.7342,7.7408,7.7243,7.7408,44400.0
2006-11-09 12:20:00,23.36,23.36,23.33,23.33,66400.0,7.7408,7.7408,7.7309,7.7309,66400.0
2006-11-09 12:25:00,23.34,23.38,23.34,23.37,106400.0,7.7342,7.7475,7.7342,7.7442,106400.0
2006-11-09 12:30:00,23.37,23.38,23.35,23.37,48400.0,7.7442,7.7475,7.7375,7.7442,48400.0
2006-11-09 12:35:00,23.37,23.4,23.35,23.38,121600.0,7.7442,7.7541,7.7375,7.7475,121600.0
2006-11-09 12:40:00,23.38,23.38,23.35,23.38,53200.0,7.7475,7.7475,7.7375,7.7475,53200.0
2006-11-09 12:45:00,23.38,23.39,23.35,23.38,53600.0,7.7475,7.7508,7.7375,7.7475,53600.0
2006-11-09 12:50:00,23.37,23.39,23.36,23.37,84800.0,7.7442,7.7508,7.7408,7.7442,84800.0
2006-11-09 12:55:00,23.38,23.38,23.36,23.36,40800.0,7.7475,7.7475,7.7408,7.7408,40800.0
2006-11-09 13:00:00,23.36,23.37,23.31,23.36,88800.0,7.7408,7.7442,7.7243,7.7408,88800.0
2006-11-09 13:05:00,23.36,23.36,23.33,23.33,34000.0,7.7408,7.7408,7.7309,7.7309,34000.0
2006-11-09 13:10:00,23.33,23.35,23.32,23.33,66800.0,7.7309,7.7375,7.7276,7.7309,66800.0
2006-11-09 13:15:00,23.33,23.33,23.3,23.3,52400.0,7.7309,7.7309,7.721,7.721,52400.0
2006-11-09 13:20:00,23.3,23.32,23.3,23.3,21200.0,7.721,7.7276,7.721,7.721,21200.0
2006-11-09 13:25:00,23.3,23.3,23.2,23.2,103200.0,7.721,7.721,7.6878,7.6878,103200.0
2006-11-09 13:30:00,23.2,23.24,23.2,23.24,57600.0,7.6878,7.7011,7.6878,7.7011,57600.0
2006-11-09 13:35:00,23.24,23.29,23.22,23.28,104000.0,7.7011,7.7176,7.6944,7.7143,104000.0
2006-11-09 13:40:00,23.28,23.3,23.23,23.27,104000.0,7.7143,7.721,7.6978,7.711,104000.0
2006-11-09 13:45:00,23.27,23.28,23.25,23.27,121200.0,7.711,7.7143,7.7044,7.711,121200.0
2006-11-09 13:50:00,23.27,23.27,23.16,23.16,56400.0,7.711,7.711,7.6746,7.6746,56400.0
2006-11-09 13:55:00,23.16,23.18,23.14,23.18,150400.0,7.6746,7.6812,7.6679,7.6812,150400.0
2006-11-09 14:00:00,23.18,23.19,23.17,23.18,40800.0,7.6812,7.6845,7.6779,7.6812,40800.0
2006-11-09 14:05:00,23.18,23.22,23.15,23.16,59200.0,7.6812,7.6944,7.6713,7.6746,59200.0
2006-11-09 14:10:00,23.16,23.18,23.13,23.13,32400.0,7.6746,7.6812,7.6646,7.6646,32400.0
2006-11-09 14:15:00,23.13,23.13,23.04,23.04,96800.0,7.6646,7.6646,7.6348,7.6348,96800.0
2006-11-09 14:20:00,23.05,23.08,23.04,23.05,80400.0,7.6381,7.6481,7.6348,7.6381,80400.0
2006-11-09 14:25:00,23.06,23.06,22.99,23.03,125200.0,7.6414,7.6414,7.6182,7.6315,125200.0
2006-11-09 14:30:00,23.03,23.08,23.03,23.07,64400.0,7.6315,7.6481,7.6315,7.6447,64400.0
2006-11-09 14:35:00,23.08,23.08,22.98,22.99,82800.0,7.6481,7.6481,7.6149,7.6182,82800.0
2006-11-09 14:40:00,22.98,22.98,22.94,22.95,84000.0,7.6149,7.6149,7.6017,7.605,84000.0
2006-11-09 14:45:00,22.95,22.96,22.9,22.95,90800.0,7.605,7.6083,7.5884,7.605,90800.0
2006-11-09 14:50:00,22.96,22.98,22.95,22.98,76000.0,7.6083,7.6149,7.605,7.6149,76000.0
2006-11-09 14:55:00,22.98,23.07,22.98,23.06,66000.0,7.6149,7.6447,7.6149,7.6414,66000.0
2006-11-09 15:00:00,23.06,23.06,22.95,22.98,61600.0,7.6414,7.6414,7.605,7.6149,61600.0
2006-11-09 15:05:00,22.98,23.03,22.98,22.98,47600.0,7.6149,7.6315,7.6149,7.6149,47600.0
2006-11-09 15:10:00,22.99,22.99,22.89,22.89,72800.0,7.6182,7.6182,7.5851,7.5851,72800.0
2006-11-09 15:15:00,22.89,22.96,22.85,22.96,120800.0,7.5851,7.6083,7.5718,7.6083,120800.0
2006-11-09 15:20:00,22.97,22.97,22.89,22.95,112800.0,7.6116,7.6116,7.5851,7.605,112800.0
2006-11-09 15:25:00,22.93,22.98,22.93,22.96,99200.0,7.5983,7.6149,7.5983,7.6083,99200.0
2006-11-09 15:30:00,22.97,23.02,22.97,23.0,118800.0,7.6116,7.6282,7.6116,7.6215,118800.0
2006-11-09 15:35:00,23.0,23.14,23.0,23.11,332800.0,7.6215,7.6679,7.6215,7.658,332800.0
2006-11-09 15:40:00,23.12,23.12,23.06,23.07,220800.0,7.6613,7.6613,7.6414,7.6447,220800.0
2006-11-09 15:45:00,23.07,23.13,23.06,23.12,156800.0,7.6447,7.6646,7.6414,7.6613,156800.0
2006-11-09 15:50:00,23.12,23.12,23.04,23.09,127200.0,7.6613,7.6613,7.6348,7.6514,127200.0
2006-11-09 15:55:00,23.09,23.09,23.05,23.06,129600.0,7.6514,7.6514,7.6381,7.6414,129600.0
2006-11-10 09:30:00,23.23,23.23,23.05,23.07,230000.0,7.6978,7.6978,7.6381,7.6447,230000.0
2006-11-10 09:35:00,23.08,23.08,22.97,23.01,164800.0,7.6481,7.6481,7.6116,7.6249,164800.0
2006-11-10 09:40:00,23.01,23.04,22.98,23.04,127600.0,7.6249,7.6348,7.6149,7.6348,127600.0
2006-11-10 09:45:00,23.04,23.1,23.02,23.09,78800.0,7.6348,7.6547,7.6282,7.6514,78800.0
2006-11-10 09:50:00,23.09,23.09,23.03,23.04,147600.0,7.6514,7.6514,7.6315,7.6348,147600.0
2006-11-10 09:55:00,23.06,23.09,23.01,23.08,122800.0,7.6414,7.6514,7.6249,7.6481,122800.0
2006-11-10 10:00:00,23.08,23.14,23.07,23.13,390000.0,7.6481,7.6679,7.6447,7.6646,390000.0
2006-11-10 10:05:00,23.14,23.18,23.13,23.13,154800.0,7.6679,7.6812,7.6646,7.6646,154800.0
2006-11-10 10:10:00,23.11,23.16,23.09,23.16,87200.0,7.658,7.6746,7.6514,7.6746,87200.0
2006-11-10 10:15:00,23.15,23.2,23.15,23.18,110400.0,7.6713,7.6878,7.6713,7.6812,110400.0
2006-11-10 10:20:00,23.19,23.21,23.13,23.13,81200.0,7.6845,7.6911,7.6646,7.6646,81200.0
2006-11-10 10:25:00,23.13,23.15,23.07,23.08,93200.0,7.6646,7.6713,7.6447,7.6481,93200.0
2006-11-10 10:30:00,23.08,23.08,23.0,23.03,76400.0,7.6481,7.6481,7.6215,7.6315,76400.0
2006-11-10 10:35:00,23.02,23.06,22.96,23.04,121600.0,7.6282,7.6414,7.6083,7.6348,121600.0
2006-11-10 10:40:00,23.04,23.07,23.02,23.04,68000.0,7.6348,7.6447,7.6282,7.6348,68000.0
2006-11-10 10:45:00,23.05,23.07,23.04,23.07,57200.0,7.6381,7.6447,7.6348,7.6447,57200.0
2006-11-10 10:50:00,23.06,23.11,23.06,23.1,55200.0,7.6414,7.658,7.6414,7.6547,55200.0
2006-11-10 10:55:00,23.1,23.15,23.1,23.15,140400.0,7.6547,7.6713,7.6547,7.6713,140400.0
2006-11-10 11:00:00,23.15,23.15,23.11,23.13,130800.0,7.6713,7.6713,7.658,7.6646,130800.0
2006-11-10 11:05:00,23.13,23.14,23.09,23.1,96400.0,7.6646,7.6679,7.6514,7.6547,96400.0
2006-11-10 11:10:00,23.1,23.12,23.1,23.11,84000.0,7.6547,7.6613,7.6547,7.658,84000.0
2006-11-10 11:15:00,23.11,23.12,23.1,23.1,77200.0,7.658,7.6613,7.6547,7.6547,77200.0
2006-11-10 11:20:00,23.1,23.1,23.04,23.08,82800.0,7.6547,7.6547,7.6348,7.6481,82800.0
2006-11-10 11:25:00,23.08,23.12,23.07,23.08,60800.0,7.6481,7.6613,7.6447,7.6481,60800.0
2006-11-10 11:30:00,23.09,23.11,23.09,23.1,83600.0,7.6514,7.658,7.6514,7.6547,83600.0
2006-11-10 11:35:00,23.1,23.11,23.04,23.04,78800.0,7.6547,7.658,7.6348,7.6348,78800.0
2006-11-10 11:40:00,23.04,23.05,23.03,23.03,60800.0,7.6348,7.6381,7.6315,7.6315,60800.0
2006-11-10 11:45:00,23.03,23.04,23.03,23.03,110800.0,7.6315,7.6348,7.6315,7.6315,110800.0
2006-11-10 11:50:00,23.03,23.05,23.03,23.04,82400.0,7.6315,7.6381,7.6315,7.6348,82400.0
2006-11-10 11:55:00,23.04,23.07,23.03,23.07,88000.0,7.6348,7.6447,7.6315,7.6447,88000.0
2006-11-10 12:00:00,23.06,23.07,23.05,23.06,34000.0,7.6414,7.6447,7.6381,7.6414,34000.0
2006-11-10 12:05:00,23.07,23.08,23.05,23.08,44800.0,7.6447,7.6481,7.6381,7.6481,44800.0
2006-11-10 12:10:00,23.08,23.1,23.07,23.09,66000.0,7.6481,7.6547,7.6447,7.6514,66000.0
2006-11-10 12:15:00,23.09,23.1,23.09,23.1,73600.0,7.6514,7.6547,7.6514,7.6547,73600.0
2006-11-10 12:20:00,23.1,23.18,23.1,23.14,295600.0,7.6547,7.6812,7.6547,7.6679,295600.0
2006-11-10 12:25:00,23.15,23.16,23.13,23.15,105600.0,7.6713,7.6746,7.6646,7.6713,105600.0
2006-11-10 12:30:00,23.15,23.24,23.15,23.23,117200.0,7.6713,7.7011,7.6713,7.6978,117200.0
2006-11-10 12:35:00,23.23,23.3,23.23,23.25,291600.0,7.6978,7.721,7.6978,7.7044,291600.0
2006-11-10 12:40:00,23.25,23.29,23.24,23.29,168800.0,7.7044,7.7176,7.7011,7.7176,168800.0
2006-11-10 12:45:00,23.29,23.31,23.25,23.25,85600.0,7.7176,7.7243,7.7044,7.7044,85600.0
2006-11-10 12:50:00,23.25,23.26,23.23,23.25,93600.0,7.7044,7.7077,7.6978,7.7044,93600.0
2006-11-10 12:55:00,23.25,23.38,23.25,23.37,113600.0,7.7044,7.7475,7.7044,7.7442,113600.0
2006-11-10 13:00:00,23.37,23.37,23.33,23.34,48400.0,7.7442,7.7442,7.7309,7.7342,48400.0
2006-11-10 13:05:00,23.33,23.33,23.25,23.25,40000.0,7.7309,7.7309,7.7044,7.7044,40000.0
2006-11-10 13:10:00,23.25,23.28,23.2,23.22,46800.0,7.7044,7.7143,7.6878,7.6944,46800.0
2006-11-10 13:15:00,23.2,23.22,23.17,23.2,48400.0,7.6878,7.6944,7.6779,7.6878,48400.0
2006-11-10 13:20:00,23.19,23.21,23.18,23.19,41200.0,7.6845,7.6911,7.6812,7.6845,41200.0
2006-11-10 13:25:00,23.19,23.2,23.12,23.12,32000.0,7.6845,7.6878,7.6613,7.6613,32000.0
2006-11-10 13:30:00,23.11,23.14,23.11,23.13,65600.0,7.658,7.6679,7.658,7.6646,65600.0
2006-11-10 13:35:00,23.12,23.13,23.04,23.05,134800.0,7.6613,7.6646,7.6348,7.6381,134800.0
2006-11-10 13:40:00,23.05,23.08,23.04,23.06,93200.0,7.6381,7.6481,7.6348,7.6414,93200.0
2006-11-10 13:45:00,23.07,23.1,23.06,23.06,58400.0,7.6447,7.6547,7.6414,7.6414,58400.0
2006-11-10 13:50:00,23.06,23.18,23.06,23.13,156400.0,7.6414,7.6812,7.6414,7.6646,156400.0
2006-11-10 13:55:00,23.13,23.13,23.09,23.09,76400.0,7.6646,7.6646,7.6514,7.6514,76400.0
2006-11-10 14:00:00,23.09,23.11,23.08,23.11,18400.0,7.6514,7.658,7.6481,7.658,18400.0
2006-11-10 14:05:00,23.11,23.14,23.1,23.12,22400.0,7.658,7.6679,7.6547,7.6613,22400.0
2006-11-10 14:10:00,23.11,23.16,23.1,23.11,48000.0,7.658,7.6746,7.6547,7.658,48000.0
2006-11-10 14:15:00,23.13,23.14,23.11,23.14,16800.0,7.6646,7.6679,7.658,7.6679,16800.0
2006-11-10 14:20:00,23.14,23.16,23.07,23.08,119600.0,7.6679,7.6746,7.6447,7.6481,119600.0
2006-11-10 14:25:00,23.08,23.11,23.07,23.1,37200.0,7.6481,7.658,7.6447,7.6547,37200.0
2006-11-10 14:30:00,23.09,23.1,23.08,23.08,95200.0,7.6514,7.6547,7.6481,7.6481,95200.0
2006-11-10 14:35:00,23.08,23.11,23.08,23.11,106800.0,7.6481,7.658,7.6481,7.658,106800.0
2006-11-10 14:40:00,23.11,23.16,23.09,23.15,75600.0,7.658,7.6746,7.6514,7.6713,75600.0
2006-11-10 14:45:00,23.15,23.17,23.12,23.12,155200.0,7.6713,7.6779,7.6613,7.6613,155200.0
2006-11-10 14:50:00,23.11,23.14,23.11,23.14,60000.0,7.658,7.6679,7.658,7.6679,60000.0
2006-11-10 14:55:00,23.14,23.15,23.12,23.13,38400.0,7.6679,7.6713,7.6613,7.6646,38400.0
2006-11-10 15:00:00,23.13,23.17,23.13,23.16,47600.0,7.6646,7.6779,7.6646,7.6746,47600.0
2006-11-10 15:05:00,23.16,23.21,23.14,23.18,64000.0,7.6746,7.6911,7.6679,7.6812,64000.0
2006-11-10 15:10:00,23.17,23.18,23.15,23.15,40400.0,7.6779,7.6812,7.6713,7.6713,40400.0
2006-11-10 15:15:00,23.15,23.16,23.12,23.16,96800.0,7.6713,7.6746,7.6613,7.6746,96800.0
2006-11-10 15:20:00,23.16,23.22,23.16,23.16,68400.0,7.6746,7.6944,7.6746,7.6746,68400.0
2006-11-10 15:25:00,23.15,23.18,23.13,23.17,44800.0,7.6713,7.6812,7.6646,7.6779,44800.0
2006-11-10 15:30:00,23.16,23.18,23.16,23.18,62000.0,7.6746,7.6812,7.6746,7.6812,62000.0
2006-11-10 15:35:00,23.18,23.18,23.13,23.14,69600.0,7.6812,7.6812,7.6646,7.6679,69600.0
2006-11-10 15:40:00,23.15,23.18,23.15,23.18,60400.0,7.6713,7.6812,7.6713,7.6812,60400.0
2006-11-10 15:45:00,23.18,23.19,23.16,23.16,68000.0,7.6812,7.6845,7.6746,7.6746,68000.0
2006-11-10 15:50:00,23.16,23.16,23.13,23.15,258400.0,7.6746,7.6746,7.6646,7.6713,258400.0
2006-11-10 15:55:00,23.15,23.15,23.0,23.13,342400.0,7.6713,7.6713,7.6215,7.6646,342400.0
2006-11-13 09:30:00,22.73,22.75,22.65,22.69,296400.0,7.5321,7.5387,7.5056,7.5188,296400.0
2006-11-13 09:35:00,22.69,22.69,22.55,22.55,289600.0,7.5188,7.5188,7.4724,7.4724,289600.0
2006-11-13 09:40:00,22.55,22.64,22.54,22.61,488000.0,7.4724,7.5023,7.4691,7.4923,488000.0
2006-11-13 09:45:00,22.61,22.61,22.53,22.56,288800.0,7.4923,7.4923,7.4658,7.4757,288800.0
2006-11-13 09:50:00,22.56,22.59,22.55,22.57,217600.0,7.4757,7.4857,7.4724,7.4791,217600.0
2006-11-13 09:55:00,22.57,22.58,22.51,22.52,362400.0,7.4791,7.4824,7.4592,7.4625,362400.0
2006-11-13 10:00:00,22.53,22.53,22.48,22.52,359200.0,7.4658,7.4658,7.4492,7.4625,359200.0
2006-11-13 10:05:00,22.51,22.52,22.41,22.43,334800.0,7.4592,7.4625,7.426,7.4327,334800.0
2006-11-13 10:10:00,22.44,22.52,22.44,22.52,223600.0,7.436,7.4625,7.436,7.4625,223600.0
2006-11-13 10:15:00,22.52,22.52,22.46,22.49,190000.0,7.4625,7.4625,7.4426,7.4525,190000.0
2006-11-13 10:20:00,22.49,22.49,22.43,22.47,186000.0,7.4525,7.4525,7.4327,7.4459,186000.0
2006-11-13 10:25:00,22.48,22.48,22.45,22.46,132800.0,7.4492,7.4492,7.4393,7.4426,132800.0
2006-11-13 10:30:00,22.46,22.47,22.38,22.42,253200.0,7.4426,7.4459,7.4161,7.4294,253200.0
2006-11-13 10:35:00,22.42,22.42,22.35,22.36,214400.0,7.4294,7.4294,7.4062,7.4095,214400.0
2006-11-13 10:40:00,22.36,22.39,22.36,22.37,232000.0,7.4095,7.4194,7.4095,7.4128,232000.0
2006-11-13 10:45:00,22.38,22.39,22.36,22.38,183200.0,7.4161,7.4194,7.4095,7.4161,183200.0
2006-11-13 10:50:00,22.38,22.44,22.37,22.44,140400.0,7.4161,7.436,7.4128,7.436,140400.0
2006-11-13 10:55:00,22.43,22.49,22.43,22.45,162800.0,7.4327,7.4525,7.4327,7.4393,162800.0
2006-11-13 11:00:00,22.45,22.48,22.42,22.42,110400.0,7.4393,7.4492,7.4294,7.4294,110400.0
2006-11-13 11:05:00,22.43,22.44,22.4,22.41,102000.0,7.4327,7.436,7.4227,7.426,102000.0
2006-11-13 11:10:00,22.41,22.43,22.38,22.39,104000.0,7.426,7.4327,7.4161,7.4194,104000.0
2006-11-13 11:15:00,22.38,22.4,22.38,22.4,68800.0,7.4161,7.4227,7.4161,7.4227,68800.0
2006-11-13 11:20:00,22.4,22.43,22.38,22.4,118800.0,7.4227,7.4327,7.4161,7.4227,118800.0
2006-11-13 11:25:00,22.4,22.44,22.4,22.41,164000.0,7.4227,7.436,7.4227,7.426,164000.0
2006-11-13 11:30:00,22.4,22.43,22.39,22.39,97200.0,7.4227,7.4327,7.4194,7.4194,97200.0
2006-11-13 11:35:00,22.4,22.41,22.38,22.39,86400.0,7.4227,7.426,7.4161,7.4194,86400.0
2006-11-13 11:40:00,22.39,22.44,22.38,22.44,156800.0,7.4194,7.436,7.4161,7.436,156800.0
2006-11-13 11:45:00,22.44,22.44,22.41,22.43,99200.0,7.436,7.436,7.426,7.4327,99200.0
2006-11-13 11:50:00,22.43,22.48,22.42,22.47,62400.0,7.4327,7.4492,7.4294,7.4459,62400.0
2006-11-13 11:55:00,22.48,22.51,22.47,22.5,157200.0,7.4492,7.4592,7.4459,7.4559,157200.0
2006-11-13 12:00:00,22.5,22.5,22.46,22.48,93200.0,7.4559,7.4559,7.4426,7.4492,93200.0
2006-11-13 12:05:00,22.49,22.49,22.46,22.47,74800.0,7.4525,7.4525,7.4426,7.4459,74800.0
2006-11-13 12:10:00,22.47,22.5,22.47,22.5,195200.0,7.4459,7.4559,7.4459,7.4559,195200.0
2006-11-13 12:15:00,22.49,22.5,22.48,22.5,133200.0,7.4525,7.4559,7.4492,7.4559,133200.0
2006-11-13 12:20:00,22.5,22.56,22.49,22.56,138800.0,7.4559,7.4757,7.4525,7.4757,138800.0
2006-11-13 12:25:00,22.57,22.6,22.55,22.59,121600.0,7.4791,7.489,7.4724,7.4857,121600.0
2006-11-13 12:30:00,22.59,22.62,22.59,22.61,80800.0,7.4857,7.4956,7.4857,7.4923,80800.0
2006-11-13 12:35:00,22.61,22.66,22.61,22.66,85200.0,7.4923,7.5089,7.4923,7.5089,85200.0
2006-11-13 12:40:00,22.64,22.64,22.59,22.59,71600.0,7.5023,7.5023,7.4857,7.4857,71600.0
2006-11-13 12:45:00,22.57,22.58,22.5,22.5,90400.0,7.4791,7.4824,7.4559,7.4559,90400.0
2006-11-13 12:50:00,22.5,22.54,22.5,22.52,146000.0,7.4559,7.4691,7.4559,7.4625,146000.0
2006-11-13 12:55:00,22.52,22.54,22.5,22.5,122800.0,7.4625,7.4691,7.4559,7.4559,122800.0
2006-11-13 13:00:00,22.49,22.5,22.47,22.48,79600.0,7.4525,7.4559,7.4459,7.4492,79600.0
2006-11-13 13:05:00,22.47,22.49,22.47,22.49,54000.0,7.4459,7.4525,7.4459,7.4525,54000.0
2006-11-13 13:10:00,22.5,22.52,22.49,22.52,36000.0,7.4559,7.4625,7.4525,7.4625,36000.0
2006-11-13 13:15:00,22.52,22.53,22.51,22.52,49200.0,7.4625,7.4658,7.4592,7.4625,49200.0
2006-11-13 13:20:00,22.52,22.53,22.46,22.47,50800.0,7.4625,7.4658,7.4426,7.4459,50800.0
2006-11-13 13:25:00,22.47,22.47,22.45,22.45,56400.0,7.4459,7.4459,7.4393,7.4393,56400.0
2006-11-13 13:30:00,22.45,22.45,22.42,22.44,121600.0,7.4393,7.4393,7.4294,7.436,121600.0
2006-11-13 13:35:00,22.44,22.48,22.44,22.45,42400.0,7.436,7.4492,7.436,7.4393,42400.0
2006-11-13 13:40:00,22.45,22.45,22.38,22.38,69600.0,7.4393,7.4393,7.4161,7.4161,69600.0
2006-11-13 13:45:00,22.38,22.39,22.32,22.33,164800.0,7.4161,7.4194,7.3962,7.3995,164800.0
2006-11-13 13:50:00,22.33,22.41,22.31,22.38,98400.0,7.3995,7.426,7.3929,7.4161,98400.0
2006-11-13 13:55:00,22.38,22.44,22.38,22.42,181600.0,7.4161,7.436,7.4161,7.4294,181600.0
2006-11-13 14:00:00,22.42,22.45,22.4,22.44,211200.0,7.4294,7.4393,7.4227,7.436,211200.0
2006-11-13 14:05:00,22.44,22.45,22.41,22.43,112400.0,7.436,7.4393,7.426,7.4327,112400.0
2006-11-13 14:10:00,22.43,22.46,22.42,22.46,285600.0,7.4327,7.4426,7.4294,7.4426,285600.0
2006-11-13 14:15:00,22.46,22.47,22.43,22.44,73600.0,7.4426,7.4459,7.4327,7.436,73600.0
2006-11-13 14:20:00,22.45,22.46,22.43,22.43,156000.0,7.4393,7.4426,7.4327,7.4327,156000.0
2006-11-13 14:25:00,22.43,22.45,22.43,22.45,141600.0,7.4327,7.4393,7.4327,7.4393,141600.0
2006-11-13 14:30:00,22.45,22.49,22.43,22.44,143200.0,7.4393,7.4525,7.4327,7.436,143200.0
2006-11-13 14:35:00,22.44,22.49,22.43,22.45,159600.0,7.436,7.4525,7.4327,7.4393,159600.0
2006-11-13 14:40:00,22.46,22.46,22.43,22.43,98800.0,7.4426,7.4426,7.4327,7.4327,98800.0
2006-11-13 14:45:00,22.43,22.44,22.43,22.43,94000.0,7.4327,7.436,7.4327,7.4327,94000.0
2006-11-13 14:50:00,22.43,22.44,22.42,22.43,189200.0,7.4327,7.436,7.4294,7.4327,189200.0
2006-11-13 14:55:00,22.43,22.45,22.42,22.43,172400.0,7.4327,7.4393,7.4294,7.4327,172400.0
2006-11-13 15:00:00,22.43,22.44,22.41,22.43,162000.0,7.4327,7.436,7.426,7.4327,162000.0
2006-11-13 15:05:00,22.43,22.43,22.35,22.38,123600.0,7.4327,7.4327,7.4062,7.4161,123600.0
2006-11-13 15:10:00,22.38,22.44,22.37,22.42,170400.0,7.4161,7.436,7.4128,7.4294,170400.0
2006-11-13 15:15:00,22.43,22.43,22.38,22.38,114800.0,7.4327,7.4327,7.4161,7.4161,114800.0
2006-11-13 15:20:00,22.38,22.38,22.31,22.33,187200.0,7.4161,7.4161,7.3929,7.3995,187200.0
2006-11-13 15:25:00,22.33,22.4,22.33,22.34,180800.0,7.3995,7.4227,7.3995,7.4028,180800.0
2006-11-13 15:30:00,22.35,22.38,22.33,22.37,180000.0,7.4062,7.4161,7.3995,7.4128,180000.0
2006-11-13 15:35:00,22.37,22.37,22.32,22.33,212000.0,7.4128,7.4128,7.3962,7.3995,212000.0
2006-11-13 15:40:00,22.33,22.36,22.31,22.33,172000.0,7.3995,7.4095,7.3929,7.3995,172000.0
2006-11-13 15:45:00,22.33,22.33,22.3,22.32,186000.0,7.3995,7.3995,7.3896,7.3962,186000.0
2006-11-13 15:50:00,22.32,22.33,22.29,22.31,290000.0,7.3962,7.3995,7.3863,7.3929,290000.0
2006-11-13 15:55:00,22.31,22.38,22.31,22.35,280800.0,7.3929,7.4161,7.3929,7.4062,280800.0
2006-11-14 09:30:00,22.8,22.86,22.7,22.77,378400.0,7.5553,7.5752,7.5221,7.5453,378400.0
2006-11-14 09:35:00,22.77,22.79,22.74,22.74,203600.0,7.5453,7.552,7.5354,7.5354,203600.0
2006-11-14 09:40:00,22.74,22.77,22.72,22.76,336800.0,7.5354,7.5453,7.5288,7.542,336800.0
2006-11-14 09:45:00,22.76,22.77,22.7,22.76,198800.0,7.542,7.5453,7.5221,7.542,198800.0
2006-11-14 09:50:00,22.76,22.76,22.72,22.72,76400.0,7.542,7.542,7.5288,7.5288,76400.0
2006-11-14 09:55:00,22.72,22.75,22.71,22.74,102000.0,7.5288,7.5387,7.5254,7.5354,102000.0
2006-11-14 10:00:00,22.74,22.76,22.73,22.75,94400.0,7.5354,7.542,7.5321,7.5387,94400.0
2006-11-14 10:05:00,22.76,22.78,22.73,22.74,231200.0,7.542,7.5486,7.5321,7.5354,231200.0
2006-11-14 10:10:00,22.74,22.74,22.68,22.68,152000.0,7.5354,7.5354,7.5155,7.5155,152000.0
2006-11-14 10:15:00,22.68,22.74,22.68,22.73,157200.0,7.5155,7.5354,7.5155,7.5321,157200.0
2006-11-14 10:20:00,22.73,22.73,22.69,22.72,106400.0,7.5321,7.5321,7.5188,7.5288,106400.0
2006-11-14 10:25:00,22.72,22.73,22.64,22.65,134800.0,7.5288,7.5321,7.5023,7.5056,134800.0
2006-11-14 10:30:00,22.65,22.7,22.65,22.7,94400.0,7.5056,7.5221,7.5056,7.5221,94400.0
2006-11-14 10:35:00,22.7,22.71,22.66,22.68,177200.0,7.5221,7.5254,7.5089,7.5155,177200.0
2006-11-14 10:40:00,22.68,22.7,22.67,22.67,56800.0,7.5155,7.5221,7.5122,7.5122,56800.0
2006-11-14 10:45:00,22.67,22.68,22.63,22.65,83600.0,7.5122,7.5155,7.4989,7.5056,83600.0
2006-11-14 10:50:00,22.66,22.67,22.65,22.66,137600.0,7.5089,7.5122,7.5056,7.5089,137600.0
2006-11-14 10:55:00,22.66,22.66,22.65,22.65,67200.0,7.5089,7.5089,7.5056,7.5056,67200.0
2006-11-14 11:00:00,22.66,22.66,22.63,22.64,131600.0,7.5089,7.5089,7.4989,7.5023,131600.0
2006-11-14 11:05:00,22.65,22.65,22.61,22.62,58400.0,7.5056,7.5056,7.4923,7.4956,58400.0
2006-11-14 11:10:00,22.61,22.62,22.59,22.61,103200.0,7.4923,7.4956,7.4857,7.4923,103200.0
2006-11-14 11:15:00,22.61,22.64,22.6,22.63,235600.0,7.4923,7.5023,7.489,7.4989,235600.0
2006-11-14 11:20:00,22.63,22.66,22.63,22.66,154800.0,7.4989,7.5089,7.4989,7.5089,154800.0
2006-11-14 11:25:00,22.66,22.66,22.63,22.66,213600.0,7.5089,7.5089,7.4989,7.5089,213600.0
2006-11-14 11:30:00,22.66,22.7,22.66,22.67,60800.0,7.5089,7.5221,7.5089,7.5122,60800.0
2006-11-14 11:35:00,22.68,22.69,22.65,22.65,38400.0,7.5155,7.5188,7.5056,7.5056,38400.0
2006-11-14 11:40:00,22.65,22.66,22.61,22.63,43600.0,7.5056,7.5089,7.4923,7.4989,43600.0
2006-11-14 11:45:00,22.61,22.63,22.58,22.61,84000.0,7.4923,7.4989,7.4824,7.4923,84000.0
2006-11-14 11:50:00,22.61,22.63,22.6,22.6,126000.0,7.4923,7.4989,7.489,7.489,126000.0
2006-11-14 11:55:00,22.59,22.61,22.58,22.6,111200.0,7.4857,7.4923,7.4824,7.489,111200.0
2006-11-14 12:00:00,22.6,22.6,22.56,22.59,60000.0,7.489,7.489,7.4757,7.4857,60000.0
2006-11-14 12:05:00,22.59,22.6,22.54,22.55,117600.0,7.4857,7.489,7.4691,7.4724,117600.0
2006-11-14 12:10:00,22.54,22.57,22.53,22.55,40800.0,7.4691,7.4791,7.4658,7.4724,40800.0
2006-11-14 12:15:00,22.55,22.58,22.53,22.58,41600.0,7.4724,7.4824,7.4658,7.4824,41600.0
2006-11-14 12:20:00,22.57,22.58,22.55,22.56,36000.0,7.4791,7.4824,7.4724,7.4757,36000.0
2006-11-14 12:25:00,22.56,22.61,22.56,22.59,34000.0,7.4757,7.4923,7.4757,7.4857,34000.0
2006-11-14 12:30:00,22.59,22.59,22.57,22.57,40400.0,7.4857,7.4857,7.4791,7.4791,40400.0
2006-11-14 12:35:00,22.58,22.6,22.57,22.58,54800.0,7.4824,7.489,7.4791,7.4824,54800.0
2006-11-14 12:40:00,22.58,22.61,22.56,22.59,94400.0,7.4824,7.4923,7.4757,7.4857,94400.0
2006-11-14 12:45:00,22.58,22.61,22.57,22.58,101600.0,7.4824,7.4923,7.4791,7.4824,101600.0
2006-11-14 12:50:00,22.58,22.64,22.58,22.62,86400.0,7.4824,7.5023,7.4824,7.4956,86400.0
2006-11-14 12:55:00,22.63,22.65,22.61,22.63,111600.0,7.4989,7.5056,7.4923,7.4989,111600.0
2006-11-14 13:00:00,22.63,22.68,22.63,22.66,56400.0,7.4989,7.5155,7.4989,7.5089,56400.0
2006-11-14 13:05:00,22.67,22.68,22.65,22.66,52800.0,7.5122,7.5155,7.5056,7.5089,52800.0
2006-11-14 13:10:00,22.66,22.67,22.62,22.64,84400.0,7.5089,7.5122,7.4956,7.5023,84400.0
2006-11-14 13:15:00,22.64,22.67,22.64,22.67,30000.0,7.5023,7.5122,7.5023,7.5122,30000.0
2006-11-14 13:20:00,22.67,22.69,22.67,22.68,76400.0,7.5122,7.5188,7.5122,7.5155,76400.0
2006-11-14 13:25:00,22.68,22.69,22.68,22.69,36000.0,7.5155,7.5188,7.5155,7.5188,36000.0
2006-11-14 13:30:00,22.69,22.69,22.65,22.65,32800.0,7.5188,7.5188,7.5056,7.5056,32800.0
2006-11-14 13:35:00,22.65,22.68,22.65,22.66,31200.0,7.5056,7.5155,7.5056,7.5089,31200.0
2006-11-14 13:40:00,22.65,22.67,22.65,22.67,25200.0,7.5056,7.5122,7.5056,7.5122,25200.0
2006-11-14 13:45:00,22.67,22.7,22.67,22.7,48000.0,7.5122,7.5221,7.5122,7.5221,48000.0
2006-11-14 13:50:00,22.7,22.7,22.66,22.67,24400.0,7.5221,7.5221,7.5089,7.5122,24400.0
2006-11-14 13:55:00,22.66,22.66,22.65,22.65,65600.0,7.5089,7.5089,7.5056,7.5056,65600.0
2006-11-14 14:00:00,22.65,22.65,22.6,22.6,43200.0,7.5056,7.5056,7.489,7.489,43200.0
2006-11-14 14:05:00,22.6,22.64,22.59,22.62,73600.0,7.489,7.5023,7.4857,7.4956,73600.0
2006-11-14 14:10:00,22.62,22.62,22.59,22.6,53600.0,7.4956,7.4956,7.4857,7.489,53600.0
2006-11-14 14:15:00,22.6,22.6,22.53,22.54,111600.0,7.489,7.489,7.4658,7.4691,111600.0
2006-11-14 14:20:00,22.54,22.56,22.5,22.54,123600.0,7.4691,7.4757,7.4559,7.4691,123600.0
2006-11-14 14:25:00,22.54,22.55,22.51,22.53,74000.0,7.4691,7.4724,7.4592,7.4658,74000.0
2006-11-14 14:30:00,22.54,22.57,22.53,22.55,58000.0,7.4691,7.4791,7.4658,7.4724,58000.0
2006-11-14 14:35:00,22.56,22.58,22.56,22.58,84800.0,7.4757,7.4824,7.4757,7.4824,84800.0
2006-11-14 14:40:00,22.58,22.64,22.56,22.64,117200.0,7.4824,7.5023,7.4757,7.5023,117200.0
2006-11-14 14:45:00,22.64,22.68,22.61,22.63,83200.0,7.5023,7.5155,7.4923,7.4989,83200.0
2006-11-14 14:50:00,22.64,22.66,22.61,22.65,147200.0,7.5023,7.5089,7.4923,7.5056,147200.0
2006-11-14 14:55:00,22.66,22.71,22.65,22.7,224400.0,7.5089,7.5254,7.5056,7.5221,224400.0
2006-11-14 15:00:00,22.7,22.73,22.7,22.7,72400.0,7.5221,7.5321,7.5221,7.5221,72400.0
2006-11-14 15:05:00,22.7,22.71,22.68,22.69,139600.0,7.5221,7.5254,7.5155,7.5188,139600.0
2006-11-14 15:10:00,22.7,22.7,22.67,22.68,138800.0,7.5221,7.5221,7.5122,7.5155,138800.0
2006-11-14 15:15:00,22.7,22.74,22.7,22.73,184400.0,7.5221,7.5354,7.5221,7.5321,184400.0
2006-11-14 15:20:00,22.73,22.74,22.7,22.7,76000.0,7.5321,7.5354,7.5221,7.5221,76000.0
2006-11-14 15:25:00,22.71,22.72,22.69,22.72,61200.0,7.5254,7.5288,7.5188,7.5288,61200.0
2006-11-14 15:30:00,22.72,22.74,22.69,22.7,175600.0,7.5288,7.5354,7.5188,7.5221,175600.0
2006-11-14 15:35:00,22.7,22.73,22.7,22.72,173600.0,7.5221,7.5321,7.5221,7.5288,173600.0
2006-11-14 15:40:00,22.73,22.74,22.7,22.71,58400.0,7.5321,7.5354,7.5221,7.5254,58400.0
2006-11-14 15:45:00,22.71,22.71,22.68,22.68,66800.0,7.5254,7.5254,7.5155,7.5155,66800.0
2006-11-14 15:50:00,22.68,22.71,22.68,22.68,74400.0,7.5155,7.5254,7.5155,7.5155,74400.0
2006-11-14 15:55:00,22.68,22.68,22.65,22.65,187600.0,7.5155,7.5155,7.5056,7.5056,187600.0
2006-11-15 09:30:00,22.73,22.81,22.65,22.73,100400.0,7.5321,7.5586,7.5056,7.5321,100400.0
2006-11-15 09:35:00,22.73,22.84,22.71,22.82,115600.0,7.5321,7.5685,7.5254,7.5619,115600.0
2006-11-15 09:40:00,22.82,22.85,22.79,22.81,113600.0,7.5619,7.5718,7.552,7.5586,113600.0
2006-11-15 09:45:00,22.81,22.82,22.77,22.77,88000.0,7.5586,7.5619,7.5453,7.5453,88000.0
2006-11-15 09:50:00,22.78,22.82,22.73,22.78,120800.0,7.5486,7.5619,7.5321,7.5486,120800.0
2006-11-15 09:55:00,22.77,22.87,22.77,22.87,211200.0,7.5453,7.5785,7.5453,7.5785,211200.0
2006-11-15 10:00:00,22.87,22.87,22.8,22.81,115600.0,7.5785,7.5785,7.5553,7.5586,115600.0
2006-11-15 10:05:00,22.81,22.81,22.78,22.78,71200.0,7.5586,7.5586,7.5486,7.5486,71200.0
2006-11-15 10:10:00,22.79,22.79,22.69,22.7,131200.0,7.552,7.552,7.5188,7.5221,131200.0
2006-11-15 10:15:00,22.7,22.73,22.67,22.68,226800.0,7.5221,7.5321,7.5122,7.5155,226800.0
2006-11-15 10:20:00,22.67,22.67,22.59,22.61,170800.0,7.5122,7.5122,7.4857,7.4923,170800.0
2006-11-15 10:25:00,22.61,22.63,22.56,22.62,177600.0,7.4923,7.4989,7.4757,7.4956,177600.0
2006-11-15 10:30:00,22.62,22.73,22.61,22.7,378000.0,7.4956,7.5321,7.4923,7.5221,378000.0
2006-11-15 10:35:00,22.7,22.77,22.7,22.75,284400.0,7.5221,7.5453,7.5221,7.5387,284400.0
2006-11-15 10:40:00,22.75,22.79,22.74,22.78,160800.0,7.5387,7.552,7.5354,7.5486,160800.0
2006-11-15 10:45:00,22.78,22.8,22.71,22.72,94000.0,7.5486,7.5553,7.5254,7.5288,94000.0
2006-11-15 10:50:00,22.71,22.79,22.71,22.79,346800.0,7.5254,7.552,7.5254,7.552,346800.0
2006-11-15 10:55:00,22.79,22.85,22.78,22.82,143600.0,7.552,7.5718,7.5486,7.5619,143600.0
2006-11-15 11:00:00,22.83,22.85,22.81,22.83,74000.0,7.5652,7.5718,7.5586,7.5652,74000.0
2006-11-15 11:05:00,22.83,22.85,22.78,22.83,88800.0,7.5652,7.5718,7.5486,7.5652,88800.0
2006-11-15 11:10:00,22.84,22.95,22.83,22.92,222800.0,7.5685,7.605,7.5652,7.595,222800.0
2006-11-15 11:15:00,22.92,22.95,22.89,22.9,162800.0,7.595,7.605,7.5851,7.5884,162800.0
2006-11-15 11:20:00,22.9,22.9,22.86,22.88,143200.0,7.5884,7.5884,7.5752,7.5818,143200.0
2006-11-15 11:25:00,22.88,22.9,22.85,22.89,116400.0,7.5818,7.5884,7.5718,7.5851,116400.0
2006-11-15 11:30:00,22.89,22.89,22.8,22.86,168800.0,7.5851,7.5851,7.5553,7.5752,168800.0
2006-11-15 11:35:00,22.86,22.91,22.84,22.91,185200.0,7.5752,7.5917,7.5685,7.5917,185200.0
2006-11-15 11:40:00,22.91,22.93,22.91,22.92,79200.0,7.5917,7.5983,7.5917,7.595,79200.0
2006-11-15 11:45:00,22.91,22.92,22.91,22.91,26400.0,7.5917,7.595,7.5917,7.5917,26400.0
2006-11-15 11:50:00,22.91,22.97,22.91,22.96,63600.0,7.5917,7.6116,7.5917,7.6083,63600.0
2006-11-15 11:55:00,22.96,22.97,22.94,22.96,58000.0,7.6083,7.6116,7.6017,7.6083,58000.0
2006-11-15 12:00:00,22.95,22.97,22.95,22.97,35200.0,7.605,7.6116,7.605,7.6116,35200.0
2006-11-15 12:05:00,22.96,22.99,22.95,22.99,111600.0,7.6083,7.6182,7.605,7.6182,111600.0
2006-11-15 12:10:00,22.99,23.04,22.99,23.0,226800.0,7.6182,7.6348,7.6182,7.6215,226800.0
2006-11-15 12:15:00,23.0,23.0,22.98,22.98,139200.0,7.6215,7.6215,7.6149,7.6149,139200.0
2006-11-15 12:20:00,22.97,22.98,22.92,22.92,98000.0,7.6116,7.6149,7.595,7.595,98000.0
2006-11-15 12:25:00,22.91,23.0,22.91,22.99,57200.0,7.5917,7.6215,7.5917,7.6182,57200.0
2006-11-15 12:30:00,22.99,22.99,22.96,22.97,43600.0,7.6182,7.6182,7.6083,7.6116,43600.0
2006-11-15 12:35:00,22.97,23.02,22.97,23.01,79600.0,7.6116,7.6282,7.6116,7.6249,79600.0
2006-11-15 12:40:00,23.0,23.09,22.98,23.02,155200.0,7.6215,7.6514,7.6149,7.6282,155200.0
2006-11-15 12:45:00,23.02,23.05,23.0,23.05,57600.0,7.6282,7.6381,7.6215,7.6381,57600.0
2006-11-15 12:50:00,23.05,23.08,23.04,23.07,92800.0,7.6381,7.6481,7.6348,7.6447,92800.0
2006-11-15 12:55:00,23.07,23.07,23.02,23.02,18000.0,7.6447,7.6447,7.6282,7.6282,18000.0
2006-11-15 13:00:00,23.02,23.05,23.01,23.03,72000.0,7.6282,7.6381,7.6249,7.6315,72000.0
2006-11-15 13:05:00,23.04,23.06,23.03,23.06,33600.0,7.6348,7.6414,7.6315,7.6414,33600.0
2006-11-15 13:10:00,23.06,23.06,23.04,23.04,36800.0,7.6414,7.6414,7.6348,7.6348,36800.0
2006-11-15 13:15:00,23.05,23.06,23.04,23.06,24000.0,7.6381,7.6414,7.6348,7.6414,24000.0
2006-11-15 13:20:00,23.05,23.06,23.01,23.03,117600.0,7.6381,7.6414,7.6249,7.6315,117600.0
2006-11-15 13:25:00,23.03,23.06,22.99,23.01,84800.0,7.6315,7.6414,7.6182,7.6249,84800.0
2006-11-15 13:30:00,23.01,23.02,22.98,22.99,62000.0,7.6249,7.6282,7.6149,7.6182,62000.0
2006-11-15 13:35:00,22.99,23.02,22.96,23.02,83200.0,7.6182,7.6282,7.6083,7.6282,83200.0
2006-11-15 13:40:00,23.02,23.02,23.0,23.01,23600.0,7.6282,7.6282,7.6215,7.6249,23600.0
2006-11-15 13:45:00,23.01,23.02,22.99,23.01,39600.0,7.6249,7.6282,7.6182,7.6249,39600.0
2006-11-15 13:50:00,23.0,23.02,23.0,23.02,50000.0,7.6215,7.6282,7.6215,7.6282,50000.0
2006-11-15 13:55:00,23.02,23.06,22.99,22.99,50800.0,7.6282,7.6414,7.6182,7.6182,50800.0
2006-11-15 14:00:00,22.98,22.98,22.89,22.96,114800.0,7.6149,7.6149,7.5851,7.6083,114800.0
2006-11-15 14:05:00,22.95,23.02,22.94,23.01,47600.0,7.605,7.6282,7.6017,7.6249,47600.0
2006-11-15 14:10:00,23.01,23.04,23.01,23.04,55600.0,7.6249,7.6348,7.6249,7.6348,55600.0
2006-11-15 14:15:00,23.03,23.04,23.0,23.0,51200.0,7.6315,7.6348,7.6215,7.6215,51200.0
2006-11-15 14:20:00,22.99,23.0,22.96,22.98,36000.0,7.6182,7.6215,7.6083,7.6149,36000.0
2006-11-15 14:25:00,22.97,22.99,22.95,22.95,32000.0,7.6116,7.6182,7.605,7.605,32000.0
2006-11-15 14:30:00,22.95,22.95,22.92,22.93,49600.0,7.605,7.605,7.595,7.5983,49600.0
2006-11-15 14:35:00,22.92,22.92,22.86,22.87,66000.0,7.595,7.595,7.5752,7.5785,66000.0
2006-11-15 14:40:00,22.87,22.88,22.83,22.83,95200.0,7.5785,7.5818,7.5652,7.5652,95200.0
2006-11-15 14:45:00,22.83,22.91,22.82,22.9,110800.0,7.5652,7.5917,7.5619,7.5884,110800.0
2006-11-15 14:50:00,22.9,22.92,22.89,22.89,45600.0,7.5884,7.595,7.5851,7.5851,45600.0
2006-11-15 14:55:00,22.9,22.92,22.89,22.92,21600.0,7.5884,7.595,7.5851,7.595,21600.0
2006-11-15 15:00:00,22.92,22.92,22.88,22.91,26800.0,7.595,7.595,7.5818,7.5917,26800.0
2006-11-15 15:05:00,22.91,22.92,22.9,22.92,18800.0,7.5917,7.595,7.5884,7.595,18800.0
2006-11-15 15:10:00,22.91,22.94,22.91,22.91,46800.0,7.5917,7.6017,7.5917,7.5917,46800.0
2006-11-15 15:15:00,22.91,22.93,22.9,22.91,30800.0,7.5917,7.5983,7.5884,7.5917,30800.0
2006-11-15 15:20:00,22.92,22.93,22.9,22.91,44400.0,7.595,7.5983,7.5884,7.5917,44400.0
2006-11-15 15:25:00,22.91,22.93,22.9,22.92,44000.0,7.5917,7.5983,7.5884,7.595,44000.0
2006-11-15 15:30:00,22.92,22.93,22.85,22.91,236400.0,7.595,7.5983,7.5718,7.5917,236400.0
2006-11-15 15:35:00,22.92,22.92,22.86,22.89,140800.0,7.595,7.595,7.5752,7.5851,140800.0
2006-11-15 15:40:00,22.89,22.9,22.87,22.87,53600.0,7.5851,7.5884,7.5785,7.5785,53600.0
2006-11-15 15:45:00,22.88,22.89,22.84,22.85,120000.0,7.5818,7.5851,7.5685,7.5718,120000.0
2006-11-15 15:50:00,22.86,22.87,22.84,22.86,83200.0,7.5752,7.5785,7.5685,7.5752,83200.0
2006-11-15 15:55:00,22.86,22.87,22.85,22.85,120400.0,7.5752,7.5785,7.5718,7.5718,120400.0
2006-11-16 09:30:00,22.98,22.99,22.86,22.87,168800.0,7.6149,7.6182,7.5752,7.5785,168800.0
2006-11-16 09:35:00,22.87,22.96,22.85,22.95,142800.0,7.5785,7.6083,7.5718,7.605,142800.0
2006-11-16 09:40:00,22.95,22.96,22.91,22.94,180400.0,7.605,7.6083,7.5917,7.6017,180400.0
2006-11-16 09:45:00,22.94,22.95,22.89,22.94,95200.0,7.6017,7.605,7.5851,7.6017,95200.0
2006-11-16 09:50:00,22.93,22.98,22.92,22.94,126800.0,7.5983,7.6149,7.595,7.6017,126800.0
2006-11-16 09:55:00,22.95,22.98,22.92,22.94,153200.0,7.605,7.6149,7.595,7.6017,153200.0
2006-11-16 10:00:00,22.93,22.99,22.9,22.92,216800.0,7.5983,7.6182,7.5884,7.595,216800.0
2006-11-16 10:05:00,22.92,22.96,22.89,22.91,74800.0,7.595,7.6083,7.5851,7.5917,74800.0
2006-11-16 10:10:00,22.91,22.97,22.9,22.93,92000.0,7.5917,7.6116,7.5884,7.5983,92000.0
2006-11-16 10:15:00,22.93,22.97,22.91,22.97,119600.0,7.5983,7.6116,7.5917,7.6116,119600.0
2006-11-16 10:20:00,22.97,22.98,22.94,22.98,136400.0,7.6116,7.6149,7.6017,7.6149,136400.0
2006-11-16 10:25:00,22.98,22.98,22.95,22.96,55600.0,7.6149,7.6149,7.605,7.6083,55600.0
2006-11-16 10:30:00,22.96,22.99,22.95,22.97,145600.0,7.6083,7.6182,7.605,7.6116,145600.0
2006-11-16 10:35:00,22.98,22.98,22.91,22.94,176800.0,7.6149,7.6149,7.5917,7.6017,176800.0
2006-11-16 10:40:00,22.94,22.96,22.9,22.91,115200.0,7.6017,7.6083,7.5884,7.5917,115200.0
2006-11-16 10:45:00,22.91,22.96,22.87,22.9,138400.0,7.5917,7.6083,7.5785,7.5884,138400.0
2006-11-16 10:50:00,22.9,22.9,22.77,22.83,250400.0,7.5884,7.5884,7.5453,7.5652,250400.0
2006-11-16 10:55:00,22.83,22.86,22.8,22.83,110400.0,7.5652,7.5752,7.5553,7.5652,110400.0
2006-11-16 11:00:00,22.84,22.86,22.81,22.85,128000.0,7.5685,7.5752,7.5586,7.5718,128000.0
2006-11-16 11:05:00,22.85,22.88,22.83,22.87,67600.0,7.5718,7.5818,7.5652,7.5785,67600.0
2006-11-16 11:10:00,22.88,22.88,22.8,22.83,97600.0,7.5818,7.5818,7.5553,7.5652,97600.0
2006-11-16 11:15:00,22.83,22.86,22.81,22.86,77600.0,7.5652,7.5752,7.5586,7.5752,77600.0
2006-11-16 11:20:00,22.86,22.87,22.82,22.86,68800.0,7.5752,7.5785,7.5619,7.5752,68800.0
2006-11-16 11:25:00,22.86,22.89,22.84,22.89,34800.0,7.5752,7.5851,7.5685,7.5851,34800.0
2006-11-16 11:30:00,22.88,22.91,22.88,22.88,26000.0,7.5818,7.5917,7.5818,7.5818,26000.0
2006-11-16 11:35:00,22.88,22.88,22.78,22.78,66000.0,7.5818,7.5818,7.5486,7.5486,66000.0
2006-11-16 11:40:00,22.78,22.8,22.71,22.73,91200.0,7.5486,7.5553,7.5254,7.5321,91200.0
2006-11-16 11:45:00,22.73,22.74,22.7,22.71,43600.0,7.5321,7.5354,7.5221,7.5254,43600.0
2006-11-16 11:50:00,22.71,22.73,22.63,22.65,129600.0,7.5254,7.5321,7.4989,7.5056,129600.0
2006-11-16 11:55:00,22.64,22.73,22.64,22.73,131600.0,7.5023,7.5321,7.5023,7.5321,131600.0
2006-11-16 12:00:00,22.73,22.76,22.66,22.66,90400.0,7.5321,7.542,7.5089,7.5089,90400.0
2006-11-16 12:05:00,22.66,22.72,22.66,22.7,105200.0,7.5089,7.5288,7.5089,7.5221,105200.0
2006-11-16 12:10:00,22.7,22.71,22.66,22.67,60400.0,7.5221,7.5254,7.5089,7.5122,60400.0
2006-11-16 12:15:00,22.65,22.66,22.63,22.64,39200.0,7.5056,7.5089,7.4989,7.5023,39200.0
2006-11-16 12:20:00,22.64,22.67,22.64,22.67,49600.0,7.5023,7.5122,7.5023,7.5122,49600.0
2006-11-16 12:25:00,22.68,22.7,22.67,22.69,48800.0,7.5155,7.5221,7.5122,7.5188,48800.0
2006-11-16 12:30:00,22.68,22.69,22.64,22.65,30000.0,7.5155,7.5188,7.5023,7.5056,30000.0
2006-11-16 12:35:00,22.65,22.65,22.61,22.62,27600.0,7.5056,7.5056,7.4923,7.4956,27600.0
2006-11-16 12:40:00,22.61,22.64,22.6,22.61,65600.0,7.4923,7.5023,7.489,7.4923,65600.0
2006-11-16 12:45:00,22.61,22.65,22.61,22.65,15600.0,7.4923,7.5056,7.4923,7.5056,15600.0
2006-11-16 12:50:00,22.65,22.65,22.61,22.65,22000.0,7.5056,7.5056,7.4923,7.5056,22000.0
2006-11-16 12:55:00,22.66,22.67,22.64,22.64,29600.0,7.5089,7.5122,7.5023,7.5023,29600.0
2006-11-16 13:00:00,22.65,22.66,22.56,22.58,92400.0,7.5056,7.5089,7.4757,7.4824,92400.0
2006-11-16 13:05:00,22.56,22.62,22.56,22.59,104400.0,7.4757,7.4956,7.4757,7.4857,104400.0
2006-11-16 13:10:00,22.6,22.6,22.58,22.6,29200.0,7.489,7.489,7.4824,7.489,29200.0
2006-11-16 13:15:00,22.59,22.6,22.58,22.59,32000.0,7.4857,7.489,7.4824,7.4857,32000.0
2006-11-16 13:20:00,22.59,22.6,22.55,22.57,81600.0,7.4857,7.489,7.4724,7.4791,81600.0
2006-11-16 13:25:00,22.56,22.59,22.56,22.57,68400.0,7.4757,7.4857,7.4757,7.4791,68400.0
2006-11-16 13:30:00,22.57,22.61,22.56,22.6,106000.0,7.4791,7.4923,7.4757,7.489,106000.0
2006-11-16 13:35:00,22.6,22.6,22.55,22.58,144800.0,7.489,7.489,7.4724,7.4824,144800.0
2006-11-16 13:40:00,22.58,22.59,22.56,22.58,123600.0,7.4824,7.4857,7.4757,7.4824,123600.0
2006-11-16 13:45:00,22.58,22.68,22.58,22.67,76400.0,7.4824,7.5155,7.4824,7.5122,76400.0
2006-11-16 13:50:00,22.66,22.66,22.56,22.56,125600.0,7.5089,7.5089,7.4757,7.4757,125600.0
2006-11-16 13:55:00,22.57,22.6,22.56,22.59,94400.0,7.4791,7.489,7.4757,7.4857,94400.0
2006-11-16 14:00:00,22.59,22.59,22.56,22.56,69600.0,7.4857,7.4857,7.4757,7.4757,69600.0
2006-11-16 14:05:00,22.56,22.56,22.52,22.52,219200.0,7.4757,7.4757,7.4625,7.4625,219200.0
2006-11-16 14:10:00,22.52,22.52,22.45,22.49,217600.0,7.4625,7.4625,7.4393,7.4525,217600.0
2006-11-16 14:15:00,22.49,22.49,22.44,22.45,171200.0,7.4525,7.4525,7.436,7.4393,171200.0
2006-11-16 14:20:00,22.45,22.45,22.41,22.42,174400.0,7.4393,7.4393,7.426,7.4294,174400.0
2006-11-16 14:25:00,22.42,22.43,22.41,22.41,110000.0,7.4294,7.4327,7.426,7.426,110000.0
2006-11-16 14:30:00,22.41,22.41,22.36,22.37,290800.0,7.426,7.426,7.4095,7.4128,290800.0
2006-11-16 14:35:00,22.37,22.38,22.35,22.36,130000.0,7.4128,7.4161,7.4062,7.4095,130000.0
2006-11-16 14:40:00,22.36,22.39,22.36,22.38,140000.0,7.4095,7.4194,7.4095,7.4161,140000.0
2006-11-16 14:45:00,22.37,22.38,22.35,22.36,277200.0,7.4128,7.4161,7.4062,7.4095,277200.0
2006-11-16 14:50:00,22.36,22.36,22.34,22.35,93200.0,7.4095,7.4095,7.4028,7.4062,93200.0
2006-11-16 14:55:00,22.35,22.35,22.31,22.31,128000.0,7.4062,7.4062,7.3929,7.3929,128000.0
2006-11-16 15:00:00,22.31,22.33,22.28,22.3,129200.0,7.3929,7.3995,7.383,7.3896,129200.0
2006-11-16 15:05:00,22.31,22.31,22.25,22.28,265200.0,7.3929,7.3929,7.373,7.383,265200.0
2006-11-16 15:10:00,22.27,22.31,22.25,22.31,258000.0,7.3796,7.3929,7.373,7.3929,258000.0
2006-11-16 15:15:00,22.3,22.32,22.27,22.32,209600.0,7.3896,7.3962,7.3796,7.3962,209600.0
2006-11-16 15:20:00,22.31,22.31,22.25,22.26,207600.0,7.3929,7.3929,7.373,7.3763,207600.0
2006-11-16 15:25:00,22.26,22.3,22.24,22.3,232000.0,7.3763,7.3896,7.3697,7.3896,232000.0
2006-11-16 15:30:00,22.29,22.29,22.25,22.25,109600.0,7.3863,7.3863,7.373,7.373,109600.0
2006-11-16 15:35:00,22.25,22.34,22.25,22.3,348800.0,7.373,7.4028,7.373,7.3896,348800.0
2006-11-16 15:40:00,22.31,22.31,22.28,22.3,296400.0,7.3929,7.3929,7.383,7.3896,296400.0
2006-11-16 15:45:00,22.3,22.31,22.29,22.3,274000.0,7.3896,7.3929,7.3863,7.3896,274000.0
2006-11-16 15:50:00,22.31,22.32,22.29,22.29,350800.0,7.3929,7.3962,7.3863,7.3863,350800.0
2006-11-16 15:55:00,22.29,22.31,22.26,22.3,284400.0,7.3863,7.3929,7.3763,7.3896,284400.0
2006-11-17 09:30:00,21.99,22.01,21.91,21.91,555600.0,7.2869,7.2935,7.2604,7.2604,555600.0
2006-11-17 09:35:00,21.91,21.92,21.8,21.82,556000.0,7.2604,7.2637,7.2239,7.2305,556000.0
2006-11-17 09:40:00,21.82,21.9,21.81,21.9,452800.0,7.2305,7.257,7.2272,7.257,452800.0
2006-11-17 09:45:00,21.9,21.98,21.9,21.93,321600.0,7.257,7.2835,7.257,7.267,321600.0
2006-11-17 09:50:00,21.93,21.98,21.91,21.97,220000.0,7.267,7.2835,7.2604,7.2802,220000.0
2006-11-17 09:55:00,21.97,22.0,21.95,22.0,147200.0,7.2802,7.2902,7.2736,7.2902,147200.0
2006-11-17 10:00:00,22.0,22.04,21.97,22.04,171600.0,7.2902,7.3034,7.2802,7.3034,171600.0
2006-11-17 10:05:00,22.03,22.16,22.03,22.07,355600.0,7.3001,7.3432,7.3001,7.3134,355600.0
2006-11-17 10:10:00,22.07,22.08,21.99,21.99,164400.0,7.3134,7.3167,7.2869,7.2869,164400.0
2006-11-17 10:15:00,22.0,22.07,21.99,22.06,164800.0,7.2902,7.3134,7.2869,7.3101,164800.0
2006-11-17 10:20:00,22.06,22.12,22.05,22.11,222000.0,7.3101,7.3299,7.3067,7.3266,222000.0
2006-11-17 10:25:00,22.11,22.16,22.09,22.12,181600.0,7.3266,7.3432,7.32,7.3299,181600.0
2006-11-17 10:30:00,22.12,22.16,22.11,22.15,142800.0,7.3299,7.3432,7.3266,7.3399,142800.0
2006-11-17 10:35:00,22.14,22.23,22.11,22.22,243200.0,7.3366,7.3664,7.3266,7.3631,243200.0
2006-11-17 10:40:00,22.22,22.23,22.19,22.19,132000.0,7.3631,7.3664,7.3531,7.3531,132000.0
2006-11-17 10:45:00,22.18,22.21,22.13,22.13,110800.0,7.3498,7.3598,7.3333,7.3333,110800.0
2006-11-17 10:50:00,22.14,22.15,22.11,22.12,70400.0,7.3366,7.3399,7.3266,7.3299,70400.0
2006-11-17 10:55:00,22.12,22.15,22.11,22.11,134000.0,7.3299,7.3399,7.3266,7.3266,134000.0
2006-11-17 11:00:00,22.11,22.12,22.06,22.08,122000.0,7.3266,7.3299,7.3101,7.3167,122000.0
2006-11-17 11:05:00,22.08,22.09,22.06,22.06,93200.0,7.3167,7.32,7.3101,7.3101,93200.0
2006-11-17 11:10:00,22.06,22.09,22.06,22.07,74000.0,7.3101,7.32,7.3101,7.3134,74000.0
2006-11-17 11:15:00,22.07,22.07,22.05,22.05,85200.0,7.3134,7.3134,7.3067,7.3067,85200.0
2006-11-17 11:20:00,22.05,22.06,22.04,22.05,95600.0,7.3067,7.3101,7.3034,7.3067,95600.0
2006-11-17 11:25:00,22.05,22.05,22.03,22.03,30000.0,7.3067,7.3067,7.3001,7.3001,30000.0
2006-11-17 11:30:00,22.03,22.03,21.98,21.98,264000.0,7.3001,7.3001,7.2835,7.2835,264000.0
2006-11-17 11:35:00,21.98,22.0,21.92,21.93,134400.0,7.2835,7.2902,7.2637,7.267,134400.0
2006-11-17 11:40:00,21.93,21.95,21.89,21.95,137600.0,7.267,7.2736,7.2537,7.2736,137600.0
2006-11-17 11:45:00,21.95,21.98,21.95,21.96,73200.0,7.2736,7.2835,7.2736,7.2769,73200.0
2006-11-17 11:50:00,21.96,22.02,21.96,22.01,139200.0,7.2769,7.2968,7.2769,7.2935,139200.0
2006-11-17 11:55:00,22.02,22.03,21.99,22.0,116000.0,7.2968,7.3001,7.2869,7.2902,116000.0
2006-11-17 12:00:00,22.0,22.02,21.99,22.01,92400.0,7.2902,7.2968,7.2869,7.2935,92400.0
2006-11-17 12:05:00,22.01,22.1,22.01,22.1,165200.0,7.2935,7.3233,7.2935,7.3233,165200.0
2006-11-17 12:10:00,22.1,22.14,22.1,22.13,171600.0,7.3233,7.3366,7.3233,7.3333,171600.0
2006-11-17 12:15:00,22.13,22.15,22.11,22.15,184400.0,7.3333,7.3399,7.3266,7.3399,184400.0
2006-11-17 12:20:00,22.15,22.16,22.11,22.14,219200.0,7.3399,7.3432,7.3266,7.3366,219200.0
2006-11-17 12:25:00,22.14,22.22,22.14,22.19,156000.0,7.3366,7.3631,7.3366,7.3531,156000.0
2006-11-17 12:30:00,22.19,22.25,22.17,22.25,104000.0,7.3531,7.373,7.3465,7.373,104000.0
2006-11-17 12:35:00,22.25,22.25,22.2,22.21,60400.0,7.373,7.373,7.3564,7.3598,60400.0
2006-11-17 12:40:00,22.21,22.21,22.15,22.15,64000.0,7.3598,7.3598,7.3399,7.3399,64000.0
2006-11-17 12:45:00,22.15,22.17,22.12,22.13,86400.0,7.3399,7.3465,7.3299,7.3333,86400.0
2006-11-17 12:50:00,22.12,22.15,22.09,22.12,133200.0,7.3299,7.3399,7.32,7.3299,133200.0
2006-11-17 12:55:00,22.13,22.16,22.12,22.14,68000.0,7.3333,7.3432,7.3299,7.3366,68000.0
2006-11-17 13:00:00,22.14,22.14,22.12,22.13,94800.0,7.3366,7.3366,7.3299,7.3333,94800.0
2006-11-17 13:05:00,22.13,22.18,22.11,22.17,130000.0,7.3333,7.3498,7.3266,7.3465,130000.0
2006-11-17 13:10:00,22.17,22.19,22.15,22.15,117600.0,7.3465,7.3531,7.3399,7.3399,117600.0
2006-11-17 13:15:00,22.15,22.18,22.14,22.18,90800.0,7.3399,7.3498,7.3366,7.3498,90800.0
2006-11-17 13:20:00,22.18,22.25,22.17,22.24,133600.0,7.3498,7.373,7.3465,7.3697,133600.0
2006-11-17 13:25:00,22.25,22.3,22.24,22.28,206400.0,7.373,7.3896,7.3697,7.383,206400.0
2006-11-17 13:30:00,22.28,22.28,22.24,22.26,69200.0,7.383,7.383,7.3697,7.3763,69200.0
2006-11-17 13:35:00,22.26,22.3,22.26,22.26,74400.0,7.3763,7.3896,7.3763,7.3763,74400.0
2006-11-17 13:40:00,22.26,22.28,22.25,22.27,46000.0,7.3763,7.383,7.373,7.3796,46000.0
2006-11-17 13:45:00,22.27,22.27,22.24,22.24,54400.0,7.3796,7.3796,7.3697,7.3697,54400.0
2006-11-17 13:50:00,22.24,22.3,22.23,22.27,125200.0,7.3697,7.3896,7.3664,7.3796,125200.0
2006-11-17 13:55:00,22.27,22.27,22.22,22.24,54000.0,7.3796,7.3796,7.3631,7.3697,54000.0
2006-11-17 14:00:00,22.24,22.24,22.2,22.2,36800.0,7.3697,7.3697,7.3564,7.3564,36800.0
2006-11-17 14:05:00,22.19,22.2,22.16,22.18,56000.0,7.3531,7.3564,7.3432,7.3498,56000.0
2006-11-17 14:10:00,22.18,22.2,22.17,22.18,59600.0,7.3498,7.3564,7.3465,7.3498,59600.0
2006-11-17 14:15:00,22.18,22.23,22.17,22.18,66800.0,7.3498,7.3664,7.3465,7.3498,66800.0
2006-11-17 14:20:00,22.17,22.19,22.17,22.18,33200.0,7.3465,7.3531,7.3465,7.3498,33200.0
2006-11-17 14:25:00,22.19,22.24,22.19,22.21,75200.0,7.3531,7.3697,7.3531,7.3598,75200.0
2006-11-17 14:30:00,22.22,22.24,22.21,22.24,47600.0,7.3631,7.3697,7.3598,7.3697,47600.0
2006-11-17 14:35:00,22.24,22.25,22.22,22.22,57200.0,7.3697,7.373,7.3631,7.3631,57200.0
2006-11-17 14:40:00,22.23,22.26,22.23,22.23,65200.0,7.3664,7.3763,7.3664,7.3664,65200.0
2006-11-17 14:45:00,22.24,22.28,22.24,22.27,57600.0,7.3697,7.383,7.3697,7.3796,57600.0
2006-11-17 14:50:00,22.27,22.3,22.27,22.28,78800.0,7.3796,7.3896,7.3796,7.383,78800.0
2006-11-17 14:55:00,22.29,22.32,22.29,22.31,162800.0,7.3863,7.3962,7.3863,7.3929,162800.0
2006-11-17 15:00:00,22.31,22.35,22.3,22.32,43200.0,7.3929,7.4062,7.3896,7.3962,43200.0
2006-11-17 15:05:00,22.32,22.32,22.26,22.31,115600.0,7.3962,7.3962,7.3763,7.3929,115600.0
2006-11-17 15:10:00,22.31,22.32,22.26,22.3,98000.0,7.3929,7.3962,7.3763,7.3896,98000.0
2006-11-17 15:15:00,22.3,22.31,22.25,22.27,92000.0,7.3896,7.3929,7.373,7.3796,92000.0
2006-11-17 15:20:00,22.27,22.29,22.27,22.28,31600.0,7.3796,7.3863,7.3796,7.383,31600.0
2006-11-17 15:25:00,22.28,22.29,22.26,22.26,32000.0,7.383,7.3863,7.3763,7.3763,32000.0
2006-11-17 15:30:00,22.26,22.31,22.26,22.3,87200.0,7.3763,7.3929,7.3763,7.3896,87200.0
2006-11-17 15:35:00,22.3,22.32,22.3,22.31,101600.0,7.3896,7.3962,7.3896,7.3929,101600.0
2006-11-17 15:40:00,22.31,22.36,22.3,22.33,156800.0,7.3929,7.4095,7.3896,7.3995,156800.0
2006-11-17 15:45:00,22.33,22.33,22.28,22.32,152400.0,7.3995,7.3995,7.383,7.3962,152400.0
2006-11-17 15:50:00,22.32,22.34,22.31,22.33,139600.0,7.3962,7.4028,7.3929,7.3995,139600.0
2006-11-17 15:55:00,22.33,22.33,22.29,22.32,107200.0,7.3995,7.3995,7.3863,7.3962,107200.0
2006-11-20 09:30:00,22.26,22.26,22.16,22.18,76800.0,7.3763,7.3763,7.3432,7.3498,76800.0
2006-11-20 09:35:00,22.19,22.25,22.15,22.17,85200.0,7.3531,7.373,7.3399,7.3465,85200.0
2006-11-20 09:40:00,22.18,22.22,22.14,22.16,89200.0,7.3498,7.3631,7.3366,7.3432,89200.0
2006-11-20 09:45:00,22.17,22.19,22.11,22.19,138400.0,7.3465,7.3531,7.3266,7.3531,138400.0
2006-11-20 09:50:00,22.2,22.22,22.11,22.16,88400.0,7.3564,7.3631,7.3266,7.3432,88400.0
2006-11-20 09:55:00,22.15,22.23,22.13,22.13,75200.0,7.3399,7.3664,7.3333,7.3333,75200.0
2006-11-20 10:00:00,22.14,22.18,22.06,22.07,81600.0,7.3366,7.3498,7.3101,7.3134,81600.0
2006-11-20 10:05:00,22.06,22.08,22.02,22.08,70400.0,7.3101,7.3167,7.2968,7.3167,70400.0
2006-11-20 10:10:00,22.07,22.08,22.03,22.04,70800.0,7.3134,7.3167,7.3001,7.3034,70800.0
2006-11-20 10:15:00,22.05,22.16,22.03,22.13,111200.0,7.3067,7.3432,7.3001,7.3333,111200.0
2006-11-20 10:20:00,22.14,22.17,22.13,22.15,98400.0,7.3366,7.3465,7.3333,7.3399,98400.0
2006-11-20 10:25:00,22.16,22.17,22.06,22.08,128400.0,7.3432,7.3465,7.3101,7.3167,128400.0
2006-11-20 10:30:00,22.08,22.18,22.07,22.09,106400.0,7.3167,7.3498,7.3134,7.32,106400.0
2006-11-20 10:35:00,22.09,22.14,22.08,22.14,60400.0,7.32,7.3366,7.3167,7.3366,60400.0
2006-11-20 10:40:00,22.14,22.16,22.1,22.1,29200.0,7.3366,7.3432,7.3233,7.3233,29200.0
2006-11-20 10:45:00,22.1,22.1,22.06,22.07,51600.0,7.3233,7.3233,7.3101,7.3134,51600.0
2006-11-20 10:50:00,22.07,22.11,22.06,22.09,48000.0,7.3134,7.3266,7.3101,7.32,48000.0
2006-11-20 10:55:00,22.09,22.18,22.08,22.15,62800.0,7.32,7.3498,7.3167,7.3399,62800.0
2006-11-20 11:00:00,22.16,22.18,22.15,22.18,45200.0,7.3432,7.3498,7.3399,7.3498,45200.0
2006-11-20 11:05:00,22.18,22.24,22.18,22.24,36800.0,7.3498,7.3697,7.3498,7.3697,36800.0
2006-11-20 11:10:00,22.24,22.25,22.22,22.24,83200.0,7.3697,7.373,7.3631,7.3697,83200.0
2006-11-20 11:15:00,22.25,22.28,22.21,22.25,145200.0,7.373,7.383,7.3598,7.373,145200.0
2006-11-20 11:20:00,22.25,22.29,22.23,22.29,76400.0,7.373,7.3863,7.3664,7.3863,76400.0
2006-11-20 11:25:00,22.3,22.3,22.25,22.27,76800.0,7.3896,7.3896,7.373,7.3796,76800.0
2006-11-20 11:30:00,22.27,22.27,22.24,22.25,54400.0,7.3796,7.3796,7.3697,7.373,54400.0
2006-11-20 11:35:00,22.25,22.31,22.25,22.29,57200.0,7.373,7.3929,7.373,7.3863,57200.0
2006-11-20 11:40:00,22.3,22.34,22.28,22.32,72400.0,7.3896,7.4028,7.383,7.3962,72400.0
2006-11-20 11:45:00,22.31,22.31,22.27,22.3,84800.0,7.3929,7.3929,7.3796,7.3896,84800.0
2006-11-20 11:50:00,22.29,22.32,22.29,22.31,28000.0,7.3863,7.3962,7.3863,7.3929,28000.0
2006-11-20 11:55:00,22.31,22.33,22.3,22.32,61200.0,7.3929,7.3995,7.3896,7.3962,61200.0
2006-11-20 12:00:00,22.32,22.32,22.25,22.29,63600.0,7.3962,7.3962,7.373,7.3863,63600.0
2006-11-20 12:05:00,22.29,22.3,22.26,22.3,86800.0,7.3863,7.3896,7.3763,7.3896,86800.0
2006-11-20 12:10:00,22.31,22.33,22.28,22.28,58000.0,7.3929,7.3995,7.383,7.383,58000.0
2006-11-20 12:15:00,22.28,22.28,22.22,22.26,69200.0,7.383,7.383,7.3631,7.3763,69200.0
2006-11-20 12:20:00,22.27,22.27,22.24,22.25,61200.0,7.3796,7.3796,7.3697,7.373,61200.0
2006-11-20 12:25:00,22.24,22.25,22.23,22.23,38800.0,7.3697,7.373,7.3664,7.3664,38800.0
2006-11-20 12:30:00,22.23,22.23,22.17,22.18,48400.0,7.3664,7.3664,7.3465,7.3498,48400.0
2006-11-20 12:35:00,22.18,22.2,22.16,22.2,70000.0,7.3498,7.3564,7.3432,7.3564,70000.0
2006-11-20 12:40:00,22.2,22.22,22.19,22.21,130400.0,7.3564,7.3631,7.3531,7.3598,130400.0
2006-11-20 12:45:00,22.21,22.23,22.21,22.22,20800.0,7.3598,7.3664,7.3598,7.3631,20800.0
2006-11-20 12:50:00,22.22,22.22,22.21,22.21,15200.0,7.3631,7.3631,7.3598,7.3598,15200.0
2006-11-20 12:55:00,22.22,22.24,22.22,22.24,16800.0,7.3631,7.3697,7.3631,7.3697,16800.0
2006-11-20 13:00:00,22.24,22.25,22.23,22.24,10400.0,7.3697,7.373,7.3664,7.3697,10400.0
2006-11-20 13:05:00,22.24,22.24,22.2,22.22,21600.0,7.3697,7.3697,7.3564,7.3631,21600.0
2006-11-20 13:10:00,22.22,22.23,22.2,22.2,36000.0,7.3631,7.3664,7.3564,7.3564,36000.0
2006-11-20 13:15:00,22.19,22.19,22.16,22.16,16800.0,7.3531,7.3531,7.3432,7.3432,16800.0
2006-11-20 13:20:00,22.15,22.19,22.15,22.18,23200.0,7.3399,7.3531,7.3399,7.3498,23200.0
2006-11-20 13:25:00,22.18,22.21,22.18,22.21,62000.0,7.3498,7.3598,7.3498,7.3598,62000.0
2006-11-20 13:30:00,22.21,22.22,22.18,22.18,62800.0,7.3598,7.3631,7.3498,7.3498,62800.0
2006-11-20 13:35:00,22.17,22.18,22.15,22.15,24400.0,7.3465,7.3498,7.3399,7.3399,24400.0
2006-11-20 13:40:00,22.14,22.16,22.13,22.16,25200.0,7.3366,7.3432,7.3333,7.3432,25200.0
2006-11-20 13:45:00,22.17,22.2,22.17,22.19,23200.0,7.3465,7.3564,7.3465,7.3531,23200.0
2006-11-20 13:50:00,22.18,22.21,22.17,22.21,44000.0,7.3498,7.3598,7.3465,7.3598,44000.0
2006-11-20 13:55:00,22.22,22.22,22.17,22.17,31200.0,7.3631,7.3631,7.3465,7.3465,31200.0
2006-11-20 14:00:00,22.18,22.23,22.18,22.19,66400.0,7.3498,7.3664,7.3498,7.3531,66400.0
2006-11-20 14:05:00,22.19,22.2,22.15,22.15,18800.0,7.3531,7.3564,7.3399,7.3399,18800.0
2006-11-20 14:10:00,22.15,22.18,22.15,22.18,14400.0,7.3399,7.3498,7.3399,7.3498,14400.0
2006-11-20 14:15:00,22.18,22.18,22.14,22.14,39200.0,7.3498,7.3498,7.3366,7.3366,39200.0
2006-11-20 14:20:00,22.14,22.14,22.11,22.12,69600.0,7.3366,7.3366,7.3266,7.3299,69600.0
2006-11-20 14:25:00,22.14,22.15,22.07,22.14,76800.0,7.3366,7.3399,7.3134,7.3366,76800.0
2006-11-20 14:30:00,22.13,22.16,22.11,22.16,40000.0,7.3333,7.3432,7.3266,7.3432,40000.0
2006-11-20 14:35:00,22.16,22.19,22.13,22.19,56000.0,7.3432,7.3531,7.3333,7.3531,56000.0
2006-11-20 14:40:00,22.2,22.2,22.13,22.14,27600.0,7.3564,7.3564,7.3333,7.3366,27600.0
2006-11-20 14:45:00,22.14,22.15,22.09,22.14,59200.0,7.3366,7.3399,7.32,7.3366,59200.0
2006-11-20 14:50:00,22.13,22.18,22.13,22.16,30400.0,7.3333,7.3498,7.3333,7.3432,30400.0
2006-11-20 14:55:00,22.15,22.16,22.12,22.15,37200.0,7.3399,7.3432,7.3299,7.3399,37200.0
2006-11-20 15:00:00,22.15,22.16,22.13,22.13,44400.0,7.3399,7.3432,7.3333,7.3333,44400.0
2006-11-20 15:05:00,22.13,22.13,22.1,22.12,28400.0,7.3333,7.3333,7.3233,7.3299,28400.0
2006-11-20 15:10:00,22.12,22.13,22.1,22.1,58400.0,7.3299,7.3333,7.3233,7.3233,58400.0
2006-11-20 15:15:00,22.11,22.14,22.1,22.13,54400.0,7.3266,7.3366,7.3233,7.3333,54400.0
2006-11-20 15:20:00,22.14,22.14,22.08,22.09,56800.0,7.3366,7.3366,7.3167,7.32,56800.0
2006-11-20 15:25:00,22.09,22.11,22.08,22.1,30400.0,7.32,7.3266,7.3167,7.3233,30400.0
2006-11-20 15:30:00,22.1,22.15,22.1,22.14,48400.0,7.3233,7.3399,7.3233,7.3366,48400.0
2006-11-20 15:35:00,22.14,22.15,22.13,22.14,74000.0,7.3366,7.3399,7.3333,7.3366,74000.0
2006-11-20 15:40:00,22.14,22.16,22.14,22.15,104000.0,7.3366,7.3432,7.3366,7.3399,104000.0
2006-11-20 15:45:00,22.15,22.16,22.13,22.15,135600.0,7.3399,7.3432,7.3333,7.3399,135600.0
2006-11-20 15:50:00,22.16,22.16,22.14,22.14,118000.0,7.3432,7.3432,7.3366,7.3366,118000.0
2006-11-20 15:55:00,22.14,22.17,22.13,22.16,167600.0,7.3366,7.3465,7.3333,7.3432,167600.0
2006-11-21 09:30:00,22.32,22.43,22.32,22.34,325200.0,7.3962,7.4327,7.3962,7.4028,325200.0
2006-11-21 09:35:00,22.34,22.41,22.31,22.4,155600.0,7.4028,7.426,7.3929,7.4227,155600.0
2006-11-21 09:40:00,22.41,22.43,22.38,22.39,211200.0,7.426,7.4327,7.4161,7.4194,211200.0
2006-11-21 09:45:00,22.39,22.39,22.32,22.32,215200.0,7.4194,7.4194,7.3962,7.3962,215200.0
2006-11-21 09:50:00,22.32,22.35,22.31,22.32,49200.0,7.3962,7.4062,7.3929,7.3962,49200.0
2006-11-21 09:55:00,22.32,22.33,22.28,22.28,96000.0,7.3962,7.3995,7.383,7.383,96000.0
2006-11-21 10:00:00,22.28,22.31,22.26,22.3,109200.0,7.383,7.3929,7.3763,7.3896,109200.0
2006-11-21 10:05:00,22.31,22.35,22.3,22.35,104000.0,7.3929,7.4062,7.3896,7.4062,104000.0
2006-11-21 10:10:00,22.35,22.4,22.34,22.4,78800.0,7.4062,7.4227,7.4028,7.4227,78800.0
2006-11-21 10:15:00,22.4,22.48,22.39,22.46,256000.0,7.4227,7.4492,7.4194,7.4426,256000.0
2006-11-21 10:20:00,22.46,22.46,22.43,22.43,107600.0,7.4426,7.4426,7.4327,7.4327,107600.0
2006-11-21 10:25:00,22.43,22.43,22.37,22.37,131200.0,7.4327,7.4327,7.4128,7.4128,131200.0
2006-11-21 10:30:00,22.36,22.4,22.36,22.38,92800.0,7.4095,7.4227,7.4095,7.4161,92800.0
2006-11-21 10:35:00,22.37,22.4,22.35,22.36,79200.0,7.4128,7.4227,7.4062,7.4095,79200.0
2006-11-21 10:40:00,22.37,22.38,22.35,22.35,37200.0,7.4128,7.4161,7.4062,7.4062,37200.0
2006-11-21 10:45:00,22.34,22.38,22.34,22.36,184400.0,7.4028,7.4161,7.4028,7.4095,184400.0
2006-11-21 10:50:00,22.36,22.39,22.33,22.33,128400.0,7.4095,7.4194,7.3995,7.3995,128400.0
2006-11-21 10:55:00,22.33,22.35,22.3,22.34,158400.0,7.3995,7.4062,7.3896,7.4028,158400.0
2006-11-21 11:00:00,22.34,22.36,22.33,22.34,80400.0,7.4028,7.4095,7.3995,7.4028,80400.0
2006-11-21 11:05:00,22.34,22.37,22.34,22.34,60800.0,7.4028,7.4128,7.4028,7.4028,60800.0
2006-11-21 11:10:00,22.34,22.35,22.32,22.34,26400.0,7.4028,7.4062,7.3962,7.4028,26400.0
2006-11-21 11:15:00,22.33,22.37,22.32,22.36,88400.0,7.3995,7.4128,7.3962,7.4095,88400.0
2006-11-21 11:20:00,22.36,22.36,22.34,22.36,40400.0,7.4095,7.4095,7.4028,7.4095,40400.0
2006-11-21 11:25:00,22.36,22.36,22.34,22.34,27600.0,7.4095,7.4095,7.4028,7.4028,27600.0
2006-11-21 11:30:00,22.34,22.34,22.33,22.33,36000.0,7.4028,7.4028,7.3995,7.3995,36000.0
2006-11-21 11:35:00,22.33,22.34,22.32,22.32,28400.0,7.3995,7.4028,7.3962,7.3962,28400.0
2006-11-21 11:40:00,22.32,22.33,22.31,22.31,86000.0,7.3962,7.3995,7.3929,7.3929,86000.0
2006-11-21 11:45:00,22.31,22.33,22.31,22.32,178400.0,7.3929,7.3995,7.3929,7.3962,178400.0
2006-11-21 11:50:00,22.32,22.33,22.32,22.33,55600.0,7.3962,7.3995,7.3962,7.3995,55600.0
2006-11-21 11:55:00,22.33,22.35,22.32,22.35,24000.0,7.3995,7.4062,7.3962,7.4062,24000.0
2006-11-21 12:00:00,22.35,22.36,22.34,22.35,42800.0,7.4062,7.4095,7.4028,7.4062,42800.0
2006-11-21 12:05:00,22.36,22.37,22.35,22.37,86000.0,7.4095,7.4128,7.4062,7.4128,86000.0
2006-11-21 12:10:00,22.37,22.38,22.35,22.35,47600.0,7.4128,7.4161,7.4062,7.4062,47600.0
2006-11-21 12:15:00,22.35,22.35,22.32,22.35,62400.0,7.4062,7.4062,7.3962,7.4062,62400.0
2006-11-21 12:20:00,22.35,22.37,22.35,22.36,37600.0,7.4062,7.4128,7.4062,7.4095,37600.0
2006-11-21 12:25:00,22.36,22.39,22.36,22.39,63200.0,7.4095,7.4194,7.4095,7.4194,63200.0
2006-11-21 12:30:00,22.39,22.39,22.38,22.38,86800.0,7.4194,7.4194,7.4161,7.4161,86800.0
2006-11-21 12:35:00,22.38,22.39,22.36,22.39,118400.0,7.4161,7.4194,7.4095,7.4194,118400.0
2006-11-21 12:40:00,22.38,22.38,22.36,22.37,152000.0,7.4161,7.4161,7.4095,7.4128,152000.0
2006-11-21 12:45:00,22.37,22.42,22.37,22.41,72400.0,7.4128,7.4294,7.4128,7.426,72400.0
2006-11-21 12:50:00,22.42,22.43,22.41,22.43,64800.0,7.4294,7.4327,7.426,7.4327,64800.0
2006-11-21 12:55:00,22.42,22.43,22.41,22.42,74800.0,7.4294,7.4327,7.426,7.4294,74800.0
2006-11-21 13:00:00,22.41,22.43,22.4,22.43,96800.0,7.426,7.4327,7.4227,7.4327,96800.0
2006-11-21 13:05:00,22.42,22.43,22.42,22.43,55200.0,7.4294,7.4327,7.4294,7.4327,55200.0
2006-11-21 13:10:00,22.43,22.43,22.42,22.42,21200.0,7.4327,7.4327,7.4294,7.4294,21200.0
2006-11-21 13:15:00,22.42,22.43,22.42,22.43,23600.0,7.4294,7.4327,7.4294,7.4327,23600.0
2006-11-21 13:20:00,22.42,22.43,22.42,22.42,16000.0,7.4294,7.4327,7.4294,7.4294,16000.0
2006-11-21 13:25:00,22.42,22.44,22.42,22.43,43200.0,7.4294,7.436,7.4294,7.4327,43200.0
2006-11-21 13:30:00,22.43,22.45,22.42,22.44,77200.0,7.4327,7.4393,7.4294,7.436,77200.0
2006-11-21 13:35:00,22.44,22.49,22.44,22.48,54000.0,7.436,7.4525,7.436,7.4492,54000.0
2006-11-21 13:40:00,22.49,22.55,22.49,22.55,132000.0,7.4525,7.4724,7.4525,7.4724,132000.0
2006-11-21 13:45:00,22.54,22.59,22.54,22.59,130800.0,7.4691,7.4857,7.4691,7.4857,130800.0
2006-11-21 13:50:00,22.59,22.63,22.59,22.61,186800.0,7.4857,7.4989,7.4857,7.4923,186800.0
2006-11-21 13:55:00,22.61,22.66,22.61,22.64,179200.0,7.4923,7.5089,7.4923,7.5023,179200.0
2006-11-21 14:00:00,22.64,22.65,22.61,22.63,77200.0,7.5023,7.5056,7.4923,7.4989,77200.0
2006-11-21 14:05:00,22.63,22.64,22.62,22.64,80800.0,7.4989,7.5023,7.4956,7.5023,80800.0
2006-11-21 14:10:00,22.64,22.66,22.62,22.63,84400.0,7.5023,7.5089,7.4956,7.4989,84400.0
2006-11-21 14:15:00,22.63,22.65,22.63,22.65,74000.0,7.4989,7.5056,7.4989,7.5056,74000.0
2006-11-21 14:20:00,22.64,22.71,22.63,22.7,164000.0,7.5023,7.5254,7.4989,7.5221,164000.0
2006-11-21 14:25:00,22.69,22.7,22.68,22.7,36000.0,7.5188,7.5221,7.5155,7.5221,36000.0
2006-11-21 14:30:00,22.7,22.73,22.7,22.72,137200.0,7.5221,7.5321,7.5221,7.5288,137200.0
2006-11-21 14:35:00,22.72,22.74,22.7,22.73,112000.0,7.5288,7.5354,7.5221,7.5321,112000.0
2006-11-21 14:40:00,22.73,22.74,22.73,22.74,67200.0,7.5321,7.5354,7.5321,7.5354,67200.0
2006-11-21 14:45:00,22.74,22.75,22.72,22.75,104400.0,7.5354,7.5387,7.5288,7.5387,104400.0
2006-11-21 14:50:00,22.75,22.76,22.71,22.75,123200.0,7.5387,7.542,7.5254,7.5387,123200.0
2006-11-21 14:55:00,22.75,22.75,22.73,22.74,136800.0,7.5387,7.5387,7.5321,7.5354,136800.0
2006-11-21 15:00:00,22.74,22.74,22.72,22.73,44400.0,7.5354,7.5354,7.5288,7.5321,44400.0
2006-11-21 15:05:00,22.73,22.76,22.73,22.76,110000.0,7.5321,7.542,7.5321,7.542,110000.0
2006-11-21 15:10:00,22.76,22.8,22.76,22.79,70800.0,7.542,7.5553,7.542,7.552,70800.0
2006-11-21 15:15:00,22.79,22.79,22.75,22.75,152800.0,7.552,7.552,7.5387,7.5387,152800.0
2006-11-21 15:20:00,22.74,22.77,22.72,22.76,89600.0,7.5354,7.5453,7.5288,7.542,89600.0
2006-11-21 15:25:00,22.77,22.8,22.74,22.77,124000.0,7.5453,7.5553,7.5354,7.5453,124000.0
2006-11-21 15:30:00,22.77,22.82,22.77,22.8,113200.0,7.5453,7.5619,7.5453,7.5553,113200.0
2006-11-21 15:35:00,22.8,22.81,22.78,22.81,90800.0,7.5553,7.5586,7.5486,7.5586,90800.0
2006-11-21 15:40:00,22.81,22.84,22.81,22.82,190400.0,7.5586,7.5685,7.5586,7.5619,190400.0
2006-11-21 15:45:00,22.82,22.84,22.79,22.79,182000.0,7.5619,7.5685,7.552,7.552,182000.0
2006-11-21 15:50:00,22.79,22.82,22.79,22.81,173600.0,7.552,7.5619,7.552,7.5586,173600.0
2006-11-21 15:55:00,22.81,22.82,22.79,22.81,215200.0,7.5586,7.5619,7.552,7.5586,215200.0
2006-11-22 09:30:00,22.78,22.83,22.77,22.81,214400.0,7.5486,7.5652,7.5453,7.5586,214400.0
2006-11-22 09:35:00,22.8,22.91,22.8,22.9,111200.0,7.5553,7.5917,7.5553,7.5884,111200.0
2006-11-22 09:40:00,22.9,22.95,22.9,22.92,117600.0,7.5884,7.605,7.5884,7.595,117600.0
2006-11-22 09:45:00,22.9,22.93,22.89,22.91,59200.0,7.5884,7.5983,7.5851,7.5917,59200.0
2006-11-22 09:50:00,22.92,22.92,22.81,22.85,135600.0,7.595,7.595,7.5586,7.5718,135600.0
2006-11-22 09:55:00,22.84,22.85,22.79,22.84,114400.0,7.5685,7.5718,7.552,7.5685,114400.0
2006-11-22 10:00:00,22.83,22.85,22.78,22.79,129200.0,7.5652,7.5718,7.5486,7.552,129200.0
2006-11-22 10:05:00,22.79,22.8,22.7,22.71,150400.0,7.552,7.5553,7.5221,7.5254,150400.0
2006-11-22 10:10:00,22.7,22.71,22.61,22.62,151600.0,7.5221,7.5254,7.4923,7.4956,151600.0
2006-11-22 10:15:00,22.64,22.67,22.61,22.65,110800.0,7.5023,7.5122,7.4923,7.5056,110800.0
2006-11-22 10:20:00,22.65,22.75,22.65,22.71,146800.0,7.5056,7.5387,7.5056,7.5254,146800.0
2006-11-22 10:25:00,22.71,22.73,22.66,22.7,78800.0,7.5254,7.5321,7.5089,7.5221,78800.0
2006-11-22 10:30:00,22.72,22.73,22.53,22.58,318000.0,7.5288,7.5321,7.4658,7.4824,318000.0
2006-11-22 10:35:00,22.58,22.59,22.45,22.46,233200.0,7.4824,7.4857,7.4393,7.4426,233200.0
2006-11-22 10:40:00,22.46,22.51,22.45,22.49,172000.0,7.4426,7.4592,7.4393,7.4525,172000.0
2006-11-22 10:45:00,22.48,22.51,22.46,22.46,69200.0,7.4492,7.4592,7.4426,7.4426,69200.0
2006-11-22 10:50:00,22.46,22.47,22.43,22.45,159600.0,7.4426,7.4459,7.4327,7.4393,159600.0
2006-11-22 10:55:00,22.46,22.48,22.45,22.47,124400.0,7.4426,7.4492,7.4393,7.4459,124400.0
2006-11-22 11:00:00,22.48,22.55,22.48,22.52,126800.0,7.4492,7.4724,7.4492,7.4625,126800.0
2006-11-22 11:05:00,22.52,22.54,22.48,22.48,72800.0,7.4625,7.4691,7.4492,7.4492,72800.0
2006-11-22 11:10:00,22.48,22.48,22.41,22.43,89600.0,7.4492,7.4492,7.426,7.4327,89600.0
2006-11-22 11:15:00,22.43,22.43,22.39,22.41,81600.0,7.4327,7.4327,7.4194,7.426,81600.0
2006-11-22 11:20:00,22.41,22.44,22.41,22.44,52000.0,7.426,7.436,7.426,7.436,52000.0
2006-11-22 11:25:00,22.44,22.45,22.4,22.45,64000.0,7.436,7.4393,7.4227,7.4393,64000.0
2006-11-22 11:30:00,22.45,22.46,22.41,22.41,95200.0,7.4393,7.4426,7.426,7.426,95200.0
2006-11-22 11:35:00,22.41,22.41,22.39,22.4,38400.0,7.426,7.426,7.4194,7.4227,38400.0
2006-11-22 11:40:00,22.4,22.42,22.39,22.42,33200.0,7.4227,7.4294,7.4194,7.4294,33200.0
2006-11-22 11:45:00,22.42,22.46,22.42,22.45,29200.0,7.4294,7.4426,7.4294,7.4393,29200.0
2006-11-22 11:50:00,22.45,22.45,22.42,22.44,29600.0,7.4393,7.4393,7.4294,7.436,29600.0
2006-11-22 11:55:00,22.43,22.43,22.41,22.41,25600.0,7.4327,7.4327,7.426,7.426,25600.0
2006-11-22 12:00:00,22.41,22.42,22.39,22.4,94000.0,7.426,7.4294,7.4194,7.4227,94000.0
2006-11-22 12:05:00,22.4,22.41,22.39,22.4,141200.0,7.4227,7.426,7.4194,7.4227,141200.0
2006-11-22 12:10:00,22.4,22.4,22.39,22.4,52400.0,7.4227,7.4227,7.4194,7.4227,52400.0
2006-11-22 12:15:00,22.4,22.4,22.38,22.38,119200.0,7.4227,7.4227,7.4161,7.4161,119200.0
2006-11-22 12:20:00,22.38,22.4,22.38,22.4,38400.0,7.4161,7.4227,7.4161,7.4227,38400.0
2006-11-22 12:25:00,22.39,22.44,22.38,22.41,187200.0,7.4194,7.436,7.4161,7.426,187200.0
2006-11-22 12:30:00,22.41,22.43,22.41,22.43,26400.0,7.426,7.4327,7.426,7.4327,26400.0
2006-11-22 12:35:00,22.43,22.48,22.42,22.45,56800.0,7.4327,7.4492,7.4294,7.4393,56800.0
2006-11-22 12:40:00,22.45,22.45,22.42,22.44,29600.0,7.4393,7.4393,7.4294,7.436,29600.0
2006-11-22 12:45:00,22.43,22.45,22.42,22.45,30000.0,7.4327,7.4393,7.4294,7.4393,30000.0
2006-11-22 12:50:00,22.45,22.47,22.43,22.46,64000.0,7.4393,7.4459,7.4327,7.4426,64000.0
2006-11-22 12:55:00,22.46,22.52,22.45,22.52,54800.0,7.4426,7.4625,7.4393,7.4625,54800.0
2006-11-22 13:00:00,22.52,22.53,22.49,22.49,42000.0,7.4625,7.4658,7.4525,7.4525,42000.0
2006-11-22 13:05:00,22.49,22.53,22.49,22.51,40400.0,7.4525,7.4658,7.4525,7.4592,40400.0
2006-11-22 13:10:00,22.51,22.51,22.5,22.5,26800.0,7.4592,7.4592,7.4559,7.4559,26800.0
2006-11-22 13:15:00,22.5,22.5,22.46,22.46,19200.0,7.4559,7.4559,7.4426,7.4426,19200.0
2006-11-22 13:20:00,22.46,22.46,22.44,22.45,30400.0,7.4426,7.4426,7.436,7.4393,30400.0
2006-11-22 13:25:00,22.44,22.5,22.42,22.5,66800.0,7.436,7.4559,7.4294,7.4559,66800.0
2006-11-22 13:30:00,22.51,22.61,22.51,22.6,58800.0,7.4592,7.4923,7.4592,7.489,58800.0
2006-11-22 13:35:00,22.59,22.61,22.57,22.59,52000.0,7.4857,7.4923,7.4791,7.4857,52000.0
2006-11-22 13:40:00,22.6,22.61,22.6,22.61,30000.0,7.489,7.4923,7.489,7.4923,30000.0
2006-11-22 13:45:00,22.61,22.63,22.61,22.62,33200.0,7.4923,7.4989,7.4923,7.4956,33200.0
2006-11-22 13:50:00,22.62,22.63,22.6,22.61,69600.0,7.4956,7.4989,7.489,7.4923,69600.0
2006-11-22 13:55:00,22.61,22.62,22.58,22.62,64400.0,7.4923,7.4956,7.4824,7.4956,64400.0
2006-11-22 14:00:00,22.61,22.63,22.58,22.63,126400.0,7.4923,7.4989,7.4824,7.4989,126400.0
2006-11-22 14:05:00,22.62,22.65,22.62,22.64,29600.0,7.4956,7.5056,7.4956,7.5023,29600.0
2006-11-22 14:10:00,22.64,22.69,22.64,22.65,74800.0,7.5023,7.5188,7.5023,7.5056,74800.0
2006-11-22 14:15:00,22.65,22.66,22.62,22.62,114000.0,7.5056,7.5089,7.4956,7.4956,114000.0
2006-11-22 14:20:00,22.62,22.65,22.6,22.65,48400.0,7.4956,7.5056,7.489,7.5056,48400.0
2006-11-22 14:25:00,22.65,22.7,22.63,22.7,85600.0,7.5056,7.5221,7.4989,7.5221,85600.0
2006-11-22 14:30:00,22.69,22.72,22.68,22.69,51200.0,7.5188,7.5288,7.5155,7.5188,51200.0
2006-11-22 14:35:00,22.7,22.74,22.7,22.74,87600.0,7.5221,7.5354,7.5221,7.5354,87600.0
2006-11-22 14:40:00,22.72,22.75,22.71,22.73,60400.0,7.5288,7.5387,7.5254,7.5321,60400.0
2006-11-22 14:45:00,22.73,22.79,22.73,22.77,116800.0,7.5321,7.552,7.5321,7.5453,116800.0
2006-11-22 14:50:00,22.76,22.77,22.75,22.76,31600.0,7.542,7.5453,7.5387,7.542,31600.0
2006-11-22 14:55:00,22.74,22.75,22.72,22.73,40800.0,7.5354,7.5387,7.5288,7.5321,40800.0
2006-11-22 15:00:00,22.73,22.75,22.73,22.75,56800.0,7.5321,7.5387,7.5321,7.5387,56800.0
2006-11-22 15:05:00,22.75,22.77,22.74,22.76,78000.0,7.5387,7.5453,7.5354,7.542,78000.0
2006-11-22 15:10:00,22.76,22.77,22.76,22.77,48400.0,7.542,7.5453,7.542,7.5453,48400.0
2006-11-22 15:15:00,22.77,22.8,22.77,22.79,95600.0,7.5453,7.5553,7.5453,7.552,95600.0
2006-11-22 15:20:00,22.78,22.78,22.75,22.75,41600.0,7.5486,7.5486,7.5387,7.5387,41600.0
2006-11-22 15:25:00,22.76,22.78,22.75,22.77,48000.0,7.542,7.5486,7.5387,7.5453,48000.0
2006-11-22 15:30:00,22.77,22.78,22.76,22.77,21200.0,7.5453,7.5486,7.542,7.5453,21200.0
2006-11-22 15:35:00,22.77,22.77,22.74,22.76,34400.0,7.5453,7.5453,7.5354,7.542,34400.0
2006-11-22 15:40:00,22.76,22.76,22.75,22.76,24000.0,7.542,7.542,7.5387,7.542,24000.0
2006-11-22 15:45:00,22.77,22.77,22.75,22.76,53200.0,7.5453,7.5453,7.5387,7.542,53200.0
2006-11-22 15:50:00,22.76,22.79,22.76,22.78,134400.0,7.542,7.552,7.542,7.5486,134400.0
2006-11-22 15:55:00,22.78,22.8,22.76,22.77,155600.0,7.5486,7.5553,7.542,7.5453,155600.0
2006-11-24 09:35:00,22.61,22.61,22.56,22.61,274400.0,7.4923,7.4923,7.4757,7.4923,274400.0
2006-11-24 09:40:00,22.61,22.73,22.61,22.71,244800.0,7.4923,7.5321,7.4923,7.5254,244800.0
2006-11-24 09:45:00,22.73,22.73,22.67,22.68,131200.0,7.5321,7.5321,7.5122,7.5155,131200.0
2006-11-24 09:50:00,22.67,22.74,22.67,22.71,80000.0,7.5122,7.5354,7.5122,7.5254,80000.0
2006-11-24 09:55:00,22.69,22.73,22.67,22.69,84400.0,7.5188,7.5321,7.5122,7.5188,84400.0
2006-11-24 10:00:00,22.69,22.73,22.69,22.72,62800.0,7.5188,7.5321,7.5188,7.5288,62800.0
2006-11-24 10:05:00,22.72,22.74,22.69,22.7,115600.0,7.5288,7.5354,7.5188,7.5221,115600.0
2006-11-24 10:10:00,22.72,22.72,22.66,22.66,28400.0,7.5288,7.5288,7.5089,7.5089,28400.0
2006-11-24 10:15:00,22.66,22.71,22.65,22.71,75200.0,7.5089,7.5254,7.5056,7.5254,75200.0
2006-11-24 10:20:00,22.71,22.71,22.67,22.7,33600.0,7.5254,7.5254,7.5122,7.5221,33600.0
2006-11-24 10:25:00,22.7,22.74,22.69,22.69,113600.0,7.5221,7.5354,7.5188,7.5188,113600.0
2006-11-24 10:30:00,22.72,22.75,22.71,22.74,52000.0,7.5288,7.5387,7.5254,7.5354,52000.0
2006-11-24 10:35:00,22.74,22.75,22.73,22.74,40000.0,7.5354,7.5387,7.5321,7.5354,40000.0
2006-11-24 10:40:00,22.74,22.76,22.74,22.76,17200.0,7.5354,7.542,7.5354,7.542,17200.0
2006-11-24 10:45:00,22.76,22.77,22.76,22.77,16400.0,7.542,7.5453,7.542,7.5453,16400.0
2006-11-24 10:50:00,22.76,22.82,22.76,22.82,52400.0,7.542,7.5619,7.542,7.5619,52400.0
2006-11-24 10:55:00,22.82,22.85,22.79,22.79,34000.0,7.5619,7.5718,7.552,7.552,34000.0
2006-11-24 11:00:00,22.77,22.78,22.72,22.74,33600.0,7.5453,7.5486,7.5288,7.5354,33600.0
2006-11-24 11:05:00,22.74,22.75,22.72,22.72,40800.0,7.5354,7.5387,7.5288,7.5288,40800.0
2006-11-24 11:10:00,22.72,22.73,22.7,22.7,20000.0,7.5288,7.5321,7.5221,7.5221,20000.0
2006-11-24 11:15:00,22.71,22.71,22.7,22.71,24800.0,7.5254,7.5254,7.5221,7.5254,24800.0
2006-11-24 11:20:00,22.71,22.72,22.7,22.72,37200.0,7.5254,7.5288,7.5221,7.5288,37200.0
2006-11-24 11:25:00,22.71,22.71,22.66,22.69,32400.0,7.5254,7.5254,7.5089,7.5188,32400.0
2006-11-24 11:30:00,22.7,22.71,22.67,22.7,41600.0,7.5221,7.5254,7.5122,7.5221,41600.0
2006-11-24 11:35:00,22.7,22.71,22.68,22.68,56000.0,7.5221,7.5254,7.5155,7.5155,56000.0
2006-11-24 11:40:00,22.68,22.68,22.61,22.61,98400.0,7.5155,7.5155,7.4923,7.4923,98400.0
2006-11-24 11:45:00,22.63,22.67,22.63,22.66,43200.0,7.4989,7.5122,7.4989,7.5089,43200.0
2006-11-24 11:50:00,22.66,22.7,22.65,22.66,41200.0,7.5089,7.5221,7.5056,7.5089,41200.0
2006-11-24 11:55:00,22.66,22.68,22.66,22.67,10800.0,7.5089,7.5155,7.5089,7.5122,10800.0
2006-11-24 12:00:00,22.67,22.67,22.65,22.66,15200.0,7.5122,7.5122,7.5056,7.5089,15200.0
2006-11-24 12:05:00,22.65,22.66,22.65,22.66,20400.0,7.5056,7.5089,7.5056,7.5089,20400.0
2006-11-24 12:10:00,22.66,22.7,22.66,22.7,15200.0,7.5089,7.5221,7.5089,7.5221,15200.0
2006-11-24 12:15:00,22.7,22.74,22.7,22.74,23600.0,7.5221,7.5354,7.5221,7.5354,23600.0
2006-11-24 12:20:00,22.74,22.75,22.73,22.74,7200.0,7.5354,7.5387,7.5321,7.5354,7200.0
2006-11-24 12:25:00,22.74,22.74,22.67,22.67,70000.0,7.5354,7.5354,7.5122,7.5122,70000.0
2006-11-24 12:30:00,22.67,22.68,22.67,22.67,10400.0,7.5122,7.5155,7.5122,7.5122,10400.0
2006-11-24 12:35:00,22.66,22.67,22.65,22.65,10400.0,7.5089,7.5122,7.5056,7.5056,10400.0
2006-11-24 12:40:00,22.66,22.66,22.65,22.66,22800.0,7.5089,7.5089,7.5056,7.5089,22800.0
2006-11-24 12:45:00,22.66,22.7,22.66,22.68,25200.0,7.5089,7.5221,7.5089,7.5155,25200.0
2006-11-24 12:50:00,22.69,22.7,22.68,22.7,29600.0,7.5188,7.5221,7.5155,7.5221,29600.0
2006-11-24 12:55:00,22.7,22.71,22.63,22.65,54800.0,7.5221,7.5254,7.4989,7.5056,54800.0
2006-11-24 13:00:00,22.63,22.63,22.63,22.63,42000.0,7.4989,7.4989,7.4989,7.4989,42000.0
2006-11-24 13:05:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:10:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:15:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:20:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:25:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:30:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:35:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:40:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:45:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:50:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:55:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:00:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:05:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:10:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:15:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:20:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:25:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:30:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:35:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:40:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:45:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:50:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:55:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:00:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:05:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:10:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:15:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:20:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:25:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:30:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:35:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:40:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:45:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:50:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:55:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-27 09:30:00,22.7,22.7,22.61,22.67,238800.0,7.5221,7.5221,7.4923,7.5122,238800.0
2006-11-27 09:35:00,22.67,22.76,22.64,22.76,102400.0,7.5122,7.542,7.5023,7.542,102400.0
2006-11-27 09:40:00,22.77,22.77,22.73,22.75,97600.0,7.5453,7.5453,7.5321,7.5387,97600.0
2006-11-27 09:45:00,22.73,22.76,22.71,22.74,99200.0,7.5321,7.542,7.5254,7.5354,99200.0
2006-11-27 09:50:00,22.74,22.74,22.64,22.64,47600.0,7.5354,7.5354,7.5023,7.5023,47600.0
2006-11-27 09:55:00,22.63,22.64,22.56,22.63,130400.0,7.4989,7.5023,7.4757,7.4989,130400.0
2006-11-27 10:00:00,22.61,22.68,22.6,22.67,57200.0,7.4923,7.5155,7.489,7.5122,57200.0
2006-11-27 10:05:00,22.67,22.7,22.65,22.7,141600.0,7.5122,7.5221,7.5056,7.5221,141600.0
2006-11-27 10:10:00,22.7,22.7,22.57,22.57,65600.0,7.5221,7.5221,7.4791,7.4791,65600.0
2006-11-27 10:15:00,22.56,22.58,22.52,22.55,108800.0,7.4757,7.4824,7.4625,7.4724,108800.0
2006-11-27 10:20:00,22.55,22.58,22.55,22.56,74800.0,7.4724,7.4824,7.4724,7.4757,74800.0
2006-11-27 10:25:00,22.56,22.58,22.56,22.58,44000.0,7.4757,7.4824,7.4757,7.4824,44000.0
2006-11-27 10:30:00,22.58,22.61,22.56,22.61,59600.0,7.4824,7.4923,7.4757,7.4923,59600.0
2006-11-27 10:35:00,22.61,22.61,22.59,22.6,59600.0,7.4923,7.4923,7.4857,7.489,59600.0
2006-11-27 10:40:00,22.6,22.6,22.54,22.57,44800.0,7.489,7.489,7.4691,7.4791,44800.0
2006-11-27 10:45:00,22.57,22.6,22.55,22.57,33600.0,7.4791,7.489,7.4724,7.4791,33600.0
2006-11-27 10:50:00,22.56,22.59,22.55,22.58,47600.0,7.4757,7.4857,7.4724,7.4824,47600.0
2006-11-27 10:55:00,22.58,22.65,22.57,22.64,77200.0,7.4824,7.5056,7.4791,7.5023,77200.0
2006-11-27 11:00:00,22.65,22.65,22.57,22.58,39200.0,7.5056,7.5056,7.4791,7.4824,39200.0
2006-11-27 11:05:00,22.58,22.6,22.56,22.58,65200.0,7.4824,7.489,7.4757,7.4824,65200.0
2006-11-27 11:10:00,22.59,22.59,22.49,22.5,92400.0,7.4857,7.4857,7.4525,7.4559,92400.0
2006-11-27 11:15:00,22.5,22.52,22.44,22.47,160800.0,7.4559,7.4625,7.436,7.4459,160800.0
2006-11-27 11:20:00,22.47,22.55,22.47,22.5,44800.0,7.4459,7.4724,7.4459,7.4559,44800.0
2006-11-27 11:25:00,22.48,22.49,22.43,22.43,60800.0,7.4492,7.4525,7.4327,7.4327,60800.0
2006-11-27 11:30:00,22.43,22.44,22.42,22.43,49600.0,7.4327,7.436,7.4294,7.4327,49600.0
2006-11-27 11:35:00,22.43,22.47,22.43,22.46,40000.0,7.4327,7.4459,7.4327,7.4426,40000.0
2006-11-27 11:40:00,22.46,22.46,22.43,22.45,35600.0,7.4426,7.4426,7.4327,7.4393,35600.0
2006-11-27 11:45:00,22.45,22.46,22.42,22.46,98400.0,7.4393,7.4426,7.4294,7.4426,98400.0
2006-11-27 11:50:00,22.46,22.47,22.44,22.45,60800.0,7.4426,7.4459,7.436,7.4393,60800.0
2006-11-27 11:55:00,22.46,22.46,22.42,22.43,25600.0,7.4426,7.4426,7.4294,7.4327,25600.0
2006-11-27 12:00:00,22.42,22.42,22.38,22.39,86800.0,7.4294,7.4294,7.4161,7.4194,86800.0
2006-11-27 12:05:00,22.39,22.43,22.38,22.43,70000.0,7.4194,7.4327,7.4161,7.4327,70000.0
2006-11-27 12:10:00,22.43,22.43,22.39,22.39,26000.0,7.4327,7.4327,7.4194,7.4194,26000.0
2006-11-27 12:15:00,22.39,22.42,22.39,22.42,16400.0,7.4194,7.4294,7.4194,7.4294,16400.0
2006-11-27 12:20:00,22.43,22.47,22.43,22.47,68800.0,7.4327,7.4459,7.4327,7.4459,68800.0
2006-11-27 12:25:00,22.47,22.5,22.46,22.5,92400.0,7.4459,7.4559,7.4426,7.4559,92400.0
2006-11-27 12:30:00,22.5,22.5,22.43,22.43,72400.0,7.4559,7.4559,7.4327,7.4327,72400.0
2006-11-27 12:35:00,22.43,22.44,22.41,22.42,86000.0,7.4327,7.436,7.426,7.4294,86000.0
2006-11-27 12:40:00,22.42,22.44,22.42,22.43,106800.0,7.4294,7.436,7.4294,7.4327,106800.0
2006-11-27 12:45:00,22.43,22.43,22.41,22.42,55600.0,7.4327,7.4327,7.426,7.4294,55600.0
2006-11-27 12:50:00,22.42,22.42,22.4,22.41,53200.0,7.4294,7.4294,7.4227,7.426,53200.0
2006-11-27 12:55:00,22.4,22.41,22.35,22.35,90000.0,7.4227,7.426,7.4062,7.4062,90000.0
2006-11-27 13:00:00,22.35,22.35,22.29,22.33,148800.0,7.4062,7.4062,7.3863,7.3995,148800.0
2006-11-27 13:05:00,22.33,22.33,22.3,22.3,67600.0,7.3995,7.3995,7.3896,7.3896,67600.0
2006-11-27 13:10:00,22.3,22.31,22.25,22.25,78000.0,7.3896,7.3929,7.373,7.373,78000.0
2006-11-27 13:15:00,22.25,22.28,22.23,22.24,142000.0,7.373,7.383,7.3664,7.3697,142000.0
2006-11-27 13:20:00,22.23,22.23,22.18,22.19,140000.0,7.3664,7.3664,7.3498,7.3531,140000.0
2006-11-27 13:25:00,22.2,22.29,22.2,22.27,130000.0,7.3564,7.3863,7.3564,7.3796,130000.0
2006-11-27 13:30:00,22.27,22.3,22.26,22.3,88000.0,7.3796,7.3896,7.3763,7.3896,88000.0
2006-11-27 13:35:00,22.3,22.3,22.28,22.29,85600.0,7.3896,7.3896,7.383,7.3863,85600.0
2006-11-27 13:40:00,22.28,22.31,22.27,22.29,82000.0,7.383,7.3929,7.3796,7.3863,82000.0
2006-11-27 13:45:00,22.29,22.3,22.26,22.29,34400.0,7.3863,7.3896,7.3763,7.3863,34400.0
2006-11-27 13:50:00,22.29,22.29,22.24,22.25,44400.0,7.3863,7.3863,7.3697,7.373,44400.0
2006-11-27 13:55:00,22.25,22.26,22.22,22.22,83200.0,7.373,7.3763,7.3631,7.3631,83200.0
2006-11-27 14:00:00,22.24,22.25,22.2,22.21,93200.0,7.3697,7.373,7.3564,7.3598,93200.0
2006-11-27 14:05:00,22.21,22.21,22.13,22.13,254000.0,7.3598,7.3598,7.3333,7.3333,254000.0
2006-11-27 14:10:00,22.14,22.15,22.11,22.14,146000.0,7.3366,7.3399,7.3266,7.3366,146000.0
2006-11-27 14:15:00,22.14,22.17,22.14,22.16,99600.0,7.3366,7.3465,7.3366,7.3432,99600.0
2006-11-27 14:20:00,22.16,22.16,22.08,22.09,203600.0,7.3432,7.3432,7.3167,7.32,203600.0
2006-11-27 14:25:00,22.09,22.12,22.09,22.12,85200.0,7.32,7.3299,7.32,7.3299,85200.0
2006-11-27 14:30:00,22.13,22.2,22.13,22.18,143200.0,7.3333,7.3564,7.3333,7.3498,143200.0
2006-11-27 14:35:00,22.19,22.24,22.19,22.23,86800.0,7.3531,7.3697,7.3531,7.3664,86800.0
2006-11-27 14:40:00,22.23,22.27,22.22,22.25,78000.0,7.3664,7.3796,7.3631,7.373,78000.0
2006-11-27 14:45:00,22.26,22.27,22.24,22.24,120000.0,7.3763,7.3796,7.3697,7.3697,120000.0
2006-11-27 14:50:00,22.24,22.28,22.24,22.26,114000.0,7.3697,7.383,7.3697,7.3763,114000.0
2006-11-27 14:55:00,22.26,22.29,22.25,22.26,208400.0,7.3763,7.3863,7.373,7.3763,208400.0
2006-11-27 15:00:00,22.26,22.28,22.25,22.26,64000.0,7.3763,7.383,7.373,7.3763,64000.0
2006-11-27 15:05:00,22.25,22.29,22.25,22.28,103200.0,7.373,7.3863,7.373,7.383,103200.0
2006-11-27 15:10:00,22.28,22.28,22.25,22.26,124400.0,7.383,7.383,7.373,7.3763,124400.0
2006-11-27 15:15:00,22.27,22.28,22.25,22.27,106800.0,7.3796,7.383,7.373,7.3796,106800.0
2006-11-27 15:20:00,22.27,22.3,22.25,22.3,163200.0,7.3796,7.3896,7.373,7.3896,163200.0
2006-11-27 15:25:00,22.3,22.31,22.29,22.31,321600.0,7.3896,7.3929,7.3863,7.3929,321600.0
2006-11-27 15:30:00,22.3,22.32,22.29,22.29,86000.0,7.3896,7.3962,7.3863,7.3863,86000.0
2006-11-27 15:35:00,22.29,22.29,22.24,22.25,95200.0,7.3863,7.3863,7.3697,7.373,95200.0
2006-11-27 15:40:00,22.25,22.25,22.21,22.25,212000.0,7.373,7.373,7.3598,7.373,212000.0
2006-11-27 15:45:00,22.25,22.26,22.25,22.25,95200.0,7.373,7.3763,7.373,7.373,95200.0
2006-11-27 15:50:00,22.26,22.26,22.25,22.25,236000.0,7.3763,7.3763,7.373,7.373,236000.0
2006-11-27 15:55:00,22.25,22.27,22.24,22.26,232000.0,7.373,7.3796,7.3697,7.3763,232000.0
2006-11-28 09:30:00,22.3,22.39,22.26,22.39,262000.0,7.3896,7.4194,7.3763,7.4194,262000.0
2006-11-28 09:35:00,22.39,22.51,22.39,22.42,362400.0,7.4194,7.4592,7.4194,7.4294,362400.0
2006-11-28 09:40:00,22.42,22.43,22.38,22.41,332400.0,7.4294,7.4327,7.4161,7.426,332400.0
2006-11-28 09:45:00,22.4,22.42,22.37,22.38,180400.0,7.4227,7.4294,7.4128,7.4161,180400.0
2006-11-28 09:50:00,22.39,22.44,22.39,22.42,225600.0,7.4194,7.436,7.4194,7.4294,225600.0
2006-11-28 09:55:00,22.41,22.43,22.38,22.41,134400.0,7.426,7.4327,7.4161,7.426,134400.0
2006-11-28 10:00:00,22.4,22.46,22.33,22.46,264800.0,7.4227,7.4426,7.3995,7.4426,264800.0
2006-11-28 10:05:00,22.46,22.48,22.38,22.42,140400.0,7.4426,7.4492,7.4161,7.4294,140400.0
2006-11-28 10:10:00,22.42,22.42,22.3,22.35,161200.0,7.4294,7.4294,7.3896,7.4062,161200.0
2006-11-28 10:15:00,22.35,22.41,22.34,22.4,323200.0,7.4062,7.426,7.4028,7.4227,323200.0
2006-11-28 10:20:00,22.41,22.49,22.41,22.48,67600.0,7.426,7.4525,7.426,7.4492,67600.0
2006-11-28 10:25:00,22.48,22.52,22.44,22.44,165600.0,7.4492,7.4625,7.436,7.436,165600.0
2006-11-28 10:30:00,22.44,22.53,22.44,22.51,57600.0,7.436,7.4658,7.436,7.4592,57600.0
2006-11-28 10:35:00,22.5,22.52,22.48,22.48,104800.0,7.4559,7.4625,7.4492,7.4492,104800.0
2006-11-28 10:40:00,22.49,22.5,22.48,22.49,43200.0,7.4525,7.4559,7.4492,7.4525,43200.0
2006-11-28 10:45:00,22.49,22.56,22.48,22.54,160400.0,7.4525,7.4757,7.4492,7.4691,160400.0
2006-11-28 10:50:00,22.55,22.55,22.52,22.53,60400.0,7.4724,7.4724,7.4625,7.4658,60400.0
2006-11-28 10:55:00,22.53,22.57,22.52,22.54,124800.0,7.4658,7.4791,7.4625,7.4691,124800.0
2006-11-28 11:00:00,22.55,22.55,22.52,22.55,73200.0,7.4724,7.4724,7.4625,7.4724,73200.0
2006-11-28 11:05:00,22.55,22.59,22.53,22.58,88000.0,7.4724,7.4857,7.4658,7.4824,88000.0
2006-11-28 11:10:00,22.58,22.61,22.58,22.61,87600.0,7.4824,7.4923,7.4824,7.4923,87600.0
2006-11-28 11:15:00,22.61,22.63,22.6,22.62,118800.0,7.4923,7.4989,7.489,7.4956,118800.0
2006-11-28 11:20:00,22.63,22.66,22.63,22.66,38400.0,7.4989,7.5089,7.4989,7.5089,38400.0
2006-11-28 11:25:00,22.66,22.7,22.65,22.67,68000.0,7.5089,7.5221,7.5056,7.5122,68000.0
2006-11-28 11:30:00,22.65,22.67,22.64,22.65,40800.0,7.5056,7.5122,7.5023,7.5056,40800.0
2006-11-28 11:35:00,22.63,22.69,22.63,22.69,105200.0,7.4989,7.5188,7.4989,7.5188,105200.0
2006-11-28 11:40:00,22.69,22.71,22.64,22.64,76800.0,7.5188,7.5254,7.5023,7.5023,76800.0
2006-11-28 11:45:00,22.64,22.66,22.59,22.6,88400.0,7.5023,7.5089,7.4857,7.489,88400.0
2006-11-28 11:50:00,22.6,22.68,22.6,22.65,96000.0,7.489,7.5155,7.489,7.5056,96000.0
2006-11-28 11:55:00,22.64,22.67,22.59,22.61,124400.0,7.5023,7.5122,7.4857,7.4923,124400.0
2006-11-28 12:00:00,22.61,22.61,22.56,22.58,63200.0,7.4923,7.4923,7.4757,7.4824,63200.0
2006-11-28 12:05:00,22.58,22.63,22.58,22.61,51600.0,7.4824,7.4989,7.4824,7.4923,51600.0
2006-11-28 12:10:00,22.62,22.64,22.6,22.62,59600.0,7.4956,7.5023,7.489,7.4956,59600.0
2006-11-28 12:15:00,22.61,22.61,22.57,22.59,50000.0,7.4923,7.4923,7.4791,7.4857,50000.0
2006-11-28 12:20:00,22.59,22.59,22.52,22.54,54800.0,7.4857,7.4857,7.4625,7.4691,54800.0
2006-11-28 12:25:00,22.54,22.56,22.52,22.53,53600.0,7.4691,7.4757,7.4625,7.4658,53600.0
2006-11-28 12:30:00,22.52,22.53,22.43,22.44,87200.0,7.4625,7.4658,7.4327,7.436,87200.0
2006-11-28 12:35:00,22.43,22.44,22.33,22.36,110400.0,7.4327,7.436,7.3995,7.4095,110400.0
2006-11-28 12:40:00,22.36,22.39,22.33,22.37,130800.0,7.4095,7.4194,7.3995,7.4128,130800.0
2006-11-28 12:45:00,22.36,22.39,22.32,22.38,66000.0,7.4095,7.4194,7.3962,7.4161,66000.0
2006-11-28 12:50:00,22.38,22.43,22.37,22.42,156000.0,7.4161,7.4327,7.4128,7.4294,156000.0
2006-11-28 12:55:00,22.43,22.43,22.4,22.41,64400.0,7.4327,7.4327,7.4227,7.426,64400.0
2006-11-28 13:00:00,22.41,22.46,22.39,22.46,60800.0,7.426,7.4426,7.4194,7.4426,60800.0
2006-11-28 13:05:00,22.47,22.5,22.47,22.48,44000.0,7.4459,7.4559,7.4459,7.4492,44000.0
2006-11-28 13:10:00,22.48,22.49,22.47,22.47,24800.0,7.4492,7.4525,7.4459,7.4459,24800.0
2006-11-28 13:15:00,22.46,22.46,22.44,22.44,12400.0,7.4426,7.4426,7.436,7.436,12400.0
2006-11-28 13:20:00,22.43,22.47,22.42,22.42,17200.0,7.4327,7.4459,7.4294,7.4294,17200.0
2006-11-28 13:25:00,22.41,22.43,22.39,22.43,28400.0,7.426,7.4327,7.4194,7.4327,28400.0
2006-11-28 13:30:00,22.43,22.44,22.41,22.42,32400.0,7.4327,7.436,7.426,7.4294,32400.0
2006-11-28 13:35:00,22.42,22.47,22.42,22.47,38800.0,7.4294,7.4459,7.4294,7.4459,38800.0
2006-11-28 13:40:00,22.47,22.5,22.43,22.48,49600.0,7.4459,7.4559,7.4327,7.4492,49600.0
2006-11-28 13:45:00,22.49,22.5,22.44,22.46,64400.0,7.4525,7.4559,7.436,7.4426,64400.0
2006-11-28 13:50:00,22.47,22.5,22.46,22.5,20000.0,7.4459,7.4559,7.4426,7.4559,20000.0
2006-11-28 13:55:00,22.5,22.52,22.48,22.51,33200.0,7.4559,7.4625,7.4492,7.4592,33200.0
2006-11-28 14:00:00,22.51,22.53,22.5,22.52,65600.0,7.4592,7.4658,7.4559,7.4625,65600.0
2006-11-28 14:05:00,22.51,22.53,22.5,22.52,160400.0,7.4592,7.4658,7.4559,7.4625,160400.0
2006-11-28 14:10:00,22.52,22.56,22.5,22.54,78800.0,7.4625,7.4757,7.4559,7.4691,78800.0
2006-11-28 14:15:00,22.54,22.54,22.51,22.51,38000.0,7.4691,7.4691,7.4592,7.4592,38000.0
2006-11-28 14:20:00,22.51,22.61,22.51,22.61,56000.0,7.4592,7.4923,7.4592,7.4923,56000.0
2006-11-28 14:25:00,22.61,22.64,22.58,22.58,63200.0,7.4923,7.5023,7.4824,7.4824,63200.0
2006-11-28 14:30:00,22.58,22.62,22.57,22.62,59600.0,7.4824,7.4956,7.4791,7.4956,59600.0
2006-11-28 14:35:00,22.62,22.63,22.6,22.63,152000.0,7.4956,7.4989,7.489,7.4989,152000.0
2006-11-28 14:40:00,22.63,22.63,22.61,22.61,52400.0,7.4989,7.4989,7.4923,7.4923,52400.0
2006-11-28 14:45:00,22.61,22.62,22.57,22.58,65600.0,7.4923,7.4956,7.4791,7.4824,65600.0
2006-11-28 14:50:00,22.59,22.63,22.58,22.62,79200.0,7.4857,7.4989,7.4824,7.4956,79200.0
2006-11-28 14:55:00,22.63,22.65,22.61,22.61,80000.0,7.4989,7.5056,7.4923,7.4923,80000.0
2006-11-28 15:00:00,22.61,22.63,22.6,22.61,58800.0,7.4923,7.4989,7.489,7.4923,58800.0
2006-11-28 15:05:00,22.62,22.62,22.59,22.59,15200.0,7.4956,7.4956,7.4857,7.4857,15200.0
2006-11-28 15:10:00,22.59,22.65,22.58,22.63,76400.0,7.4857,7.5056,7.4824,7.4989,76400.0
2006-11-28 15:15:00,22.62,22.64,22.61,22.64,84400.0,7.4956,7.5023,7.4923,7.5023,84400.0
2006-11-28 15:20:00,22.64,22.66,22.61,22.61,85600.0,7.5023,7.5089,7.4923,7.4923,85600.0
2006-11-28 15:25:00,22.61,22.63,22.59,22.62,55200.0,7.4923,7.4989,7.4857,7.4956,55200.0
2006-11-28 15:30:00,22.61,22.62,22.59,22.61,33200.0,7.4923,7.4956,7.4857,7.4923,33200.0
2006-11-28 15:35:00,22.61,22.61,22.58,22.6,65200.0,7.4923,7.4923,7.4824,7.489,65200.0
2006-11-28 15:40:00,22.59,22.64,22.59,22.64,148800.0,7.4857,7.5023,7.4857,7.5023,148800.0
2006-11-28 15:45:00,22.63,22.66,22.63,22.66,124800.0,7.4989,7.5089,7.4989,7.5089,124800.0
2006-11-28 15:50:00,22.66,22.69,22.65,22.66,153600.0,7.5089,7.5188,7.5056,7.5089,153600.0
2006-11-28 15:55:00,22.65,22.66,22.61,22.65,240400.0,7.5056,7.5089,7.4923,7.5056,240400.0
2006-11-29 09:30:00,22.83,22.88,22.82,22.85,344400.0,7.5652,7.5818,7.5619,7.5718,344400.0
2006-11-29 09:35:00,22.84,22.95,22.83,22.93,151600.0,7.5685,7.605,7.5652,7.5983,151600.0
2006-11-29 09:40:00,22.93,22.97,22.92,22.97,308000.0,7.5983,7.6116,7.595,7.6116,308000.0
2006-11-29 09:45:00,22.97,23.01,22.91,23.0,356400.0,7.6116,7.6249,7.5917,7.6215,356400.0
2006-11-29 09:50:00,23.0,23.01,22.98,23.01,162000.0,7.6215,7.6249,7.6149,7.6249,162000.0
2006-11-29 09:55:00,23.02,23.05,23.0,23.02,121200.0,7.6282,7.6381,7.6215,7.6282,121200.0
2006-11-29 10:00:00,23.01,23.02,22.96,23.02,200800.0,7.6249,7.6282,7.6083,7.6282,200800.0
2006-11-29 10:05:00,23.02,23.08,22.99,23.05,139200.0,7.6282,7.6481,7.6182,7.6381,139200.0
2006-11-29 10:10:00,23.04,23.05,23.0,23.0,152800.0,7.6348,7.6381,7.6215,7.6215,152800.0
2006-11-29 10:15:00,23.01,23.02,23.0,23.01,98400.0,7.6249,7.6282,7.6215,7.6249,98400.0
2006-11-29 10:20:00,23.01,23.03,22.98,22.99,66400.0,7.6249,7.6315,7.6149,7.6182,66400.0
2006-11-29 10:25:00,22.99,23.02,22.99,23.0,48000.0,7.6182,7.6282,7.6182,7.6215,48000.0
2006-11-29 10:30:00,23.0,23.06,23.0,23.03,224400.0,7.6215,7.6414,7.6215,7.6315,224400.0
2006-11-29 10:35:00,23.03,23.09,23.03,23.09,166800.0,7.6315,7.6514,7.6315,7.6514,166800.0
2006-11-29 10:40:00,23.09,23.15,23.09,23.14,170400.0,7.6514,7.6713,7.6514,7.6679,170400.0
2006-11-29 10:45:00,23.14,23.18,23.13,23.13,282400.0,7.6679,7.6812,7.6646,7.6646,282400.0
2006-11-29 10:50:00,23.13,23.14,23.1,23.1,141200.0,7.6646,7.6679,7.6547,7.6547,141200.0
2006-11-29 10:55:00,23.1,23.13,23.09,23.1,174400.0,7.6547,7.6646,7.6514,7.6547,174400.0
2006-11-29 11:00:00,23.1,23.16,23.08,23.16,127200.0,7.6547,7.6746,7.6481,7.6746,127200.0
2006-11-29 11:05:00,23.16,23.2,23.16,23.2,137600.0,7.6746,7.6878,7.6746,7.6878,137600.0
2006-11-29 11:10:00,23.19,23.21,23.19,23.2,184400.0,7.6845,7.6911,7.6845,7.6878,184400.0
2006-11-29 11:15:00,23.2,23.21,23.19,23.2,132000.0,7.6878,7.6911,7.6845,7.6878,132000.0
2006-11-29 11:20:00,23.21,23.22,23.19,23.21,100000.0,7.6911,7.6944,7.6845,7.6911,100000.0
2006-11-29 11:25:00,23.21,23.23,23.2,23.22,178000.0,7.6911,7.6978,7.6878,7.6944,178000.0
2006-11-29 11:30:00,23.22,23.22,23.19,23.21,193600.0,7.6944,7.6944,7.6845,7.6911,193600.0
2006-11-29 11:35:00,23.21,23.23,23.2,23.21,160000.0,7.6911,7.6978,7.6878,7.6911,160000.0
2006-11-29 11:40:00,23.21,23.22,23.19,23.22,98400.0,7.6911,7.6944,7.6845,7.6944,98400.0
2006-11-29 11:45:00,23.22,23.24,23.22,23.24,106400.0,7.6944,7.7011,7.6944,7.7011,106400.0
2006-11-29 11:50:00,23.23,23.29,23.23,23.28,230000.0,7.6978,7.7176,7.6978,7.7143,230000.0
2006-11-29 11:55:00,23.28,23.28,23.25,23.25,110800.0,7.7143,7.7143,7.7044,7.7044,110800.0
2006-11-29 12:00:00,23.25,23.25,23.23,23.23,61600.0,7.7044,7.7044,7.6978,7.6978,61600.0
2006-11-29 12:05:00,23.23,23.24,23.22,23.24,172800.0,7.6978,7.7011,7.6944,7.7011,172800.0
2006-11-29 12:10:00,23.24,23.25,23.24,23.25,206000.0,7.7011,7.7044,7.7011,7.7044,206000.0
2006-11-29 12:15:00,23.25,23.26,23.25,23.25,318400.0,7.7044,7.7077,7.7044,7.7044,318400.0
2006-11-29 12:20:00,23.25,23.28,23.25,23.28,347200.0,7.7044,7.7143,7.7044,7.7143,347200.0
2006-11-29 12:25:00,23.28,23.37,23.28,23.37,558800.0,7.7143,7.7442,7.7143,7.7442,558800.0
2006-11-29 12:30:00,23.37,23.39,23.36,23.39,447600.0,7.7442,7.7508,7.7408,7.7508,447600.0
2006-11-29 12:35:00,23.38,23.46,23.38,23.43,394400.0,7.7475,7.774,7.7475,7.764,394400.0
2006-11-29 12:40:00,23.43,23.46,23.41,23.45,389600.0,7.764,7.774,7.7574,7.7707,389600.0
2006-11-29 12:45:00,23.45,23.47,23.44,23.44,279600.0,7.7707,7.7773,7.7673,7.7673,279600.0
2006-11-29 12:50:00,23.44,23.44,23.42,23.43,214000.0,7.7673,7.7673,7.7607,7.764,214000.0
2006-11-29 12:55:00,23.43,23.44,23.42,23.44,109600.0,7.764,7.7673,7.7607,7.7673,109600.0
2006-11-29 13:00:00,23.45,23.45,23.43,23.45,150000.0,7.7707,7.7707,7.764,7.7707,150000.0
2006-11-29 13:05:00,23.45,23.46,23.44,23.45,123600.0,7.7707,7.774,7.7673,7.7707,123600.0
2006-11-29 13:10:00,23.45,23.46,23.44,23.45,308400.0,7.7707,7.774,7.7673,7.7707,308400.0
2006-11-29 13:15:00,23.45,23.46,23.44,23.46,107600.0,7.7707,7.774,7.7673,7.774,107600.0
2006-11-29 13:20:00,23.46,23.47,23.45,23.47,194000.0,7.774,7.7773,7.7707,7.7773,194000.0
2006-11-29 13:25:00,23.47,23.47,23.45,23.46,194400.0,7.7773,7.7773,7.7707,7.774,194400.0
2006-11-29 13:30:00,23.46,23.46,23.42,23.42,201200.0,7.774,7.774,7.7607,7.7607,201200.0
2006-11-29 13:35:00,23.42,23.43,23.41,23.42,160000.0,7.7607,7.764,7.7574,7.7607,160000.0
2006-11-29 13:40:00,23.42,23.43,23.41,23.42,62000.0,7.7607,7.764,7.7574,7.7607,62000.0
2006-11-29 13:45:00,23.41,23.43,23.4,23.4,142000.0,7.7574,7.764,7.7541,7.7541,142000.0
2006-11-29 13:50:00,23.4,23.41,23.37,23.4,128800.0,7.7541,7.7574,7.7442,7.7541,128800.0
2006-11-29 13:55:00,23.4,23.41,23.39,23.41,88400.0,7.7541,7.7574,7.7508,7.7574,88400.0
2006-11-29 14:00:00,23.4,23.42,23.36,23.36,112400.0,7.7541,7.7607,7.7408,7.7408,112400.0
2006-11-29 14:05:00,23.36,23.39,23.36,23.36,48800.0,7.7408,7.7508,7.7408,7.7408,48800.0
2006-11-29 14:10:00,23.36,23.37,23.34,23.35,233600.0,7.7408,7.7442,7.7342,7.7375,233600.0
2006-11-29 14:15:00,23.35,23.37,23.35,23.37,160800.0,7.7375,7.7442,7.7375,7.7442,160800.0
2006-11-29 14:20:00,23.37,23.37,23.36,23.36,80400.0,7.7442,7.7442,7.7408,7.7408,80400.0
2006-11-29 14:25:00,23.37,23.38,23.33,23.34,112400.0,7.7442,7.7475,7.7309,7.7342,112400.0
2006-11-29 14:30:00,23.34,23.36,23.33,23.36,178000.0,7.7342,7.7408,7.7309,7.7408,178000.0
2006-11-29 14:35:00,23.36,23.4,23.36,23.39,101200.0,7.7408,7.7541,7.7408,7.7508,101200.0
2006-11-29 14:40:00,23.4,23.44,23.39,23.44,137600.0,7.7541,7.7673,7.7508,7.7673,137600.0
2006-11-29 14:45:00,23.44,23.46,23.43,23.46,38400.0,7.7673,7.774,7.764,7.774,38400.0
2006-11-29 14:50:00,23.46,23.47,23.44,23.46,194800.0,7.774,7.7773,7.7673,7.774,194800.0
2006-11-29 14:55:00,23.47,23.47,23.43,23.47,147200.0,7.7773,7.7773,7.764,7.7773,147200.0
2006-11-29 15:00:00,23.46,23.46,23.41,23.43,283600.0,7.774,7.774,7.7574,7.764,283600.0
2006-11-29 15:05:00,23.43,23.45,23.42,23.44,146400.0,7.764,7.7707,7.7607,7.7673,146400.0
2006-11-29 15:10:00,23.44,23.49,23.43,23.48,146400.0,7.7673,7.7839,7.764,7.7806,146400.0
2006-11-29 15:15:00,23.48,23.49,23.45,23.46,117600.0,7.7806,7.7839,7.7707,7.774,117600.0
2006-11-29 15:20:00,23.46,23.5,23.45,23.48,130400.0,7.774,7.7872,7.7707,7.7806,130400.0
2006-11-29 15:25:00,23.47,23.5,23.47,23.49,112000.0,7.7773,7.7872,7.7773,7.7839,112000.0
2006-11-29 15:30:00,23.49,23.54,23.49,23.53,334800.0,7.7839,7.8005,7.7839,7.7972,334800.0
2006-11-29 15:35:00,23.53,23.54,23.5,23.53,149200.0,7.7972,7.8005,7.7872,7.7972,149200.0
2006-11-29 15:40:00,23.53,23.53,23.49,23.49,73600.0,7.7972,7.7972,7.7839,7.7839,73600.0
2006-11-29 15:45:00,23.49,23.5,23.47,23.47,192400.0,7.7839,7.7872,7.7773,7.7773,192400.0
2006-11-29 15:50:00,23.47,23.52,23.47,23.48,200000.0,7.7773,7.7939,7.7773,7.7806,200000.0
2006-11-29 15:55:00,23.48,23.49,23.45,23.46,315200.0,7.7806,7.7839,7.7707,7.774,315200.0
2006-11-30 09:30:00,23.38,23.45,23.35,23.44,231200.0,7.7475,7.7707,7.7375,7.7673,231200.0
2006-11-30 09:35:00,23.44,23.5,23.44,23.48,150000.0,7.7673,7.7872,7.7673,7.7806,150000.0
2006-11-30 09:40:00,23.48,23.49,23.4,23.42,236800.0,7.7806,7.7839,7.7541,7.7607,236800.0
2006-11-30 09:45:00,23.42,23.47,23.38,23.46,270400.0,7.7607,7.7773,7.7475,7.774,270400.0
2006-11-30 09:50:00,23.45,23.5,23.45,23.49,144400.0,7.7707,7.7872,7.7707,7.7839,144400.0
2006-11-30 09:55:00,23.49,23.55,23.49,23.53,229200.0,7.7839,7.8038,7.7839,7.7972,229200.0
2006-11-30 10:00:00,23.53,23.53,23.43,23.43,174400.0,7.7972,7.7972,7.764,7.764,174400.0
2006-11-30 10:05:00,23.43,23.45,23.41,23.43,153200.0,7.764,7.7707,7.7574,7.764,153200.0
2006-11-30 10:10:00,23.43,23.49,23.38,23.38,117200.0,7.764,7.7839,7.7475,7.7475,117200.0
2006-11-30 10:15:00,23.37,23.43,23.35,23.39,81600.0,7.7442,7.764,7.7375,7.7508,81600.0
2006-11-30 10:20:00,23.38,23.42,23.36,23.39,213200.0,7.7475,7.7607,7.7408,7.7508,213200.0
2006-11-30 10:25:00,23.39,23.42,23.37,23.4,151200.0,7.7508,7.7607,7.7442,7.7541,151200.0
2006-11-30 10:30:00,23.4,23.49,23.4,23.47,387600.0,7.7541,7.7839,7.7541,7.7773,387600.0
2006-11-30 10:35:00,23.47,23.53,23.47,23.53,181200.0,7.7773,7.7972,7.7773,7.7972,181200.0
2006-11-30 10:40:00,23.52,23.55,23.5,23.53,110400.0,7.7939,7.8038,7.7872,7.7972,110400.0
2006-11-30 10:45:00,23.53,23.54,23.5,23.5,99200.0,7.7972,7.8005,7.7872,7.7872,99200.0
2006-11-30 10:50:00,23.5,23.56,23.5,23.55,186000.0,7.7872,7.8071,7.7872,7.8038,186000.0
2006-11-30 10:55:00,23.55,23.56,23.52,23.53,73200.0,7.8038,7.8071,7.7939,7.7972,73200.0
2006-11-30 11:00:00,23.53,23.55,23.52,23.53,113600.0,7.7972,7.8038,7.7939,7.7972,113600.0
2006-11-30 11:05:00,23.53,23.56,23.52,23.53,114400.0,7.7972,7.8071,7.7939,7.7972,114400.0
2006-11-30 11:10:00,23.53,23.55,23.49,23.5,106800.0,7.7972,7.8038,7.7839,7.7872,106800.0
2006-11-30 11:15:00,23.5,23.52,23.5,23.52,123200.0,7.7872,7.7939,7.7872,7.7939,123200.0
2006-11-30 11:20:00,23.52,23.54,23.49,23.53,252400.0,7.7939,7.8005,7.7839,7.7972,252400.0
2006-11-30 11:25:00,23.53,23.55,23.51,23.55,122800.0,7.7972,7.8038,7.7905,7.8038,122800.0
2006-11-30 11:30:00,23.55,23.57,23.53,23.57,115600.0,7.8038,7.8104,7.7972,7.8104,115600.0
2006-11-30 11:35:00,23.57,23.58,23.55,23.56,98000.0,7.8104,7.8137,7.8038,7.8071,98000.0
2006-11-30 11:40:00,23.57,23.59,23.56,23.56,127200.0,7.8104,7.8171,7.8071,7.8071,127200.0
2006-11-30 11:45:00,23.56,23.58,23.54,23.55,86000.0,7.8071,7.8137,7.8005,7.8038,86000.0
2006-11-30 11:50:00,23.54,23.56,23.52,23.54,64000.0,7.8005,7.8071,7.7939,7.8005,64000.0
2006-11-30 11:55:00,23.54,23.56,23.53,23.54,163600.0,7.8005,7.8071,7.7972,7.8005,163600.0
2006-11-30 12:00:00,23.54,23.58,23.54,23.57,73200.0,7.8005,7.8137,7.8005,7.8104,73200.0
2006-11-30 12:05:00,23.56,23.57,23.56,23.57,50000.0,7.8071,7.8104,7.8071,7.8104,50000.0
2006-11-30 12:10:00,23.56,23.59,23.55,23.57,72000.0,7.8071,7.8171,7.8038,7.8104,72000.0
2006-11-30 12:15:00,23.57,23.61,23.56,23.6,136800.0,7.8104,7.8237,7.8071,7.8204,136800.0
2006-11-30 12:20:00,23.6,23.65,23.59,23.65,128800.0,7.8204,7.8369,7.8171,7.8369,128800.0
2006-11-30 12:25:00,23.63,23.68,23.63,23.68,86000.0,7.8303,7.8469,7.8303,7.8469,86000.0
2006-11-30 12:30:00,23.68,23.69,23.66,23.67,71200.0,7.8469,7.8502,7.8403,7.8436,71200.0
2006-11-30 12:35:00,23.68,23.68,23.64,23.64,41200.0,7.8469,7.8469,7.8336,7.8336,41200.0
2006-11-30 12:40:00,23.64,23.64,23.6,23.61,23200.0,7.8336,7.8336,7.8204,7.8237,23200.0
2006-11-30 12:45:00,23.61,23.65,23.61,23.65,41600.0,7.8237,7.8369,7.8237,7.8369,41600.0
2006-11-30 12:50:00,23.65,23.7,23.64,23.7,51600.0,7.8369,7.8535,7.8336,7.8535,51600.0
2006-11-30 12:55:00,23.7,23.7,23.65,23.65,32000.0,7.8535,7.8535,7.8369,7.8369,32000.0
2006-11-30 13:00:00,23.65,23.68,23.65,23.67,24400.0,7.8369,7.8469,7.8369,7.8436,24400.0
2006-11-30 13:05:00,23.67,23.67,23.63,23.63,60800.0,7.8436,7.8436,7.8303,7.8303,60800.0
2006-11-30 13:10:00,23.64,23.68,23.64,23.66,46400.0,7.8336,7.8469,7.8336,7.8403,46400.0
2006-11-30 13:15:00,23.68,23.72,23.67,23.71,101200.0,7.8469,7.8601,7.8436,7.8568,101200.0
2006-11-30 13:20:00,23.71,23.71,23.69,23.69,38800.0,7.8568,7.8568,7.8502,7.8502,38800.0
2006-11-30 13:25:00,23.69,23.69,23.65,23.69,102000.0,7.8502,7.8502,7.8369,7.8502,102000.0
2006-11-30 13:30:00,23.69,23.69,23.65,23.65,49200.0,7.8502,7.8502,7.8369,7.8369,49200.0
2006-11-30 13:35:00,23.65,23.66,23.62,23.65,122400.0,7.8369,7.8403,7.827,7.8369,122400.0
2006-11-30 13:40:00,23.65,23.65,23.61,23.63,100800.0,7.8369,7.8369,7.8237,7.8303,100800.0
2006-11-30 13:45:00,23.63,23.64,23.61,23.61,75600.0,7.8303,7.8336,7.8237,7.8237,75600.0
2006-11-30 13:50:00,23.61,23.61,23.59,23.6,68400.0,7.8237,7.8237,7.8171,7.8204,68400.0
2006-11-30 13:55:00,23.6,23.63,23.58,23.58,67600.0,7.8204,7.8303,7.8137,7.8137,67600.0
2006-11-30 14:00:00,23.58,23.59,23.56,23.57,110800.0,7.8137,7.8171,7.8071,7.8104,110800.0
2006-11-30 14:05:00,23.57,23.58,23.57,23.57,93600.0,7.8104,7.8137,7.8104,7.8104,93600.0
2006-11-30 14:10:00,23.57,23.6,23.57,23.58,158800.0,7.8104,7.8204,7.8104,7.8137,158800.0
2006-11-30 14:15:00,23.58,23.59,23.57,23.59,131600.0,7.8137,7.8171,7.8104,7.8171,131600.0
2006-11-30 14:20:00,23.59,23.61,23.58,23.6,124000.0,7.8171,7.8237,7.8137,7.8204,124000.0
2006-11-30 14:25:00,23.6,23.61,23.57,23.58,79600.0,7.8204,7.8237,7.8104,7.8137,79600.0
2006-11-30 14:30:00,23.58,23.58,23.56,23.58,130400.0,7.8137,7.8137,7.8071,7.8137,130400.0
2006-11-30 14:35:00,23.58,23.62,23.57,23.6,163600.0,7.8137,7.827,7.8104,7.8204,163600.0
2006-11-30 14:40:00,23.6,23.6,23.57,23.6,84800.0,7.8204,7.8204,7.8104,7.8204,84800.0
2006-11-30 14:45:00,23.59,23.6,23.58,23.58,95200.0,7.8171,7.8204,7.8137,7.8137,95200.0
2006-11-30 14:50:00,23.58,23.58,23.54,23.57,232000.0,7.8137,7.8137,7.8005,7.8104,232000.0
2006-11-30 14:55:00,23.57,23.6,23.56,23.59,232400.0,7.8104,7.8204,7.8071,7.8171,232400.0
2006-11-30 15:00:00,23.59,23.61,23.58,23.6,123200.0,7.8171,7.8237,7.8137,7.8204,123200.0
2006-11-30 15:05:00,23.6,23.62,23.57,23.6,110000.0,7.8204,7.827,7.8104,7.8204,110000.0
2006-11-30 15:10:00,23.61,23.61,23.58,23.59,51200.0,7.8237,7.8237,7.8137,7.8171,51200.0
2006-11-30 15:15:00,23.59,23.61,23.57,23.59,49200.0,7.8171,7.8237,7.8104,7.8171,49200.0
2006-11-30 15:20:00,23.59,23.61,23.57,23.6,36800.0,7.8171,7.8237,7.8104,7.8204,36800.0
2006-11-30 15:25:00,23.6,23.61,23.57,23.59,63600.0,7.8204,7.8237,7.8104,7.8171,63600.0
2006-11-30 15:30:00,23.59,23.6,23.52,23.52,124000.0,7.8171,7.8204,7.7939,7.7939,124000.0
2006-11-30 15:35:00,23.52,23.59,23.51,23.58,112000.0,7.7939,7.8171,7.7905,7.8137,112000.0
2006-11-30 15:40:00,23.59,23.59,23.54,23.54,50000.0,7.8171,7.8171,7.8005,7.8005,50000.0
2006-11-30 15:45:00,23.54,23.58,23.5,23.58,67600.0,7.8005,7.8137,7.7872,7.8137,67600.0
2006-11-30 15:50:00,23.57,23.57,23.53,23.53,82400.0,7.8104,7.8104,7.7972,7.7972,82400.0
2006-11-30 15:55:00,23.53,23.53,23.5,23.5,137200.0,7.7972,7.7972,7.7872,7.7872,137200.0
2006-12-01 09:30:00,23.43,23.5,23.42,23.45,206000.0,7.764,7.7872,7.7607,7.7707,206000.0
2006-12-01 09:35:00,23.45,23.49,23.38,23.38,237200.0,7.7707,7.7839,7.7475,7.7475,237200.0
2006-12-01 09:40:00,23.37,23.47,23.37,23.45,210400.0,7.7442,7.7773,7.7442,7.7707,210400.0
2006-12-01 09:45:00,23.45,23.46,23.41,23.44,88000.0,7.7707,7.774,7.7574,7.7673,88000.0
2006-12-01 09:50:00,23.44,23.44,23.4,23.44,49600.0,7.7673,7.7673,7.7541,7.7673,49600.0
2006-12-01 09:55:00,23.43,23.44,23.37,23.39,84800.0,7.764,7.7673,7.7442,7.7508,84800.0
2006-12-01 10:00:00,23.39,23.39,23.3,23.32,161600.0,7.7508,7.7508,7.721,7.7276,161600.0
2006-12-01 10:05:00,23.31,23.32,23.25,23.25,146400.0,7.7243,7.7276,7.7044,7.7044,146400.0
2006-12-01 10:10:00,23.25,23.25,23.17,23.21,112800.0,7.7044,7.7044,7.6779,7.6911,112800.0
2006-12-01 10:15:00,23.21,23.25,23.19,23.19,176400.0,7.6911,7.7044,7.6845,7.6845,176400.0
2006-12-01 10:20:00,23.19,23.25,23.19,23.25,93200.0,7.6845,7.7044,7.6845,7.7044,93200.0
2006-12-01 10:25:00,23.26,23.27,23.13,23.13,101200.0,7.7077,7.711,7.6646,7.6646,101200.0
2006-12-01 10:30:00,23.12,23.12,23.04,23.05,115200.0,7.6613,7.6613,7.6348,7.6381,115200.0
2006-12-01 10:35:00,23.04,23.05,23.01,23.03,239600.0,7.6348,7.6381,7.6249,7.6315,239600.0
2006-12-01 10:40:00,23.04,23.04,22.98,23.0,275200.0,7.6348,7.6348,7.6149,7.6215,275200.0
2006-12-01 10:45:00,23.0,23.08,23.0,23.08,129200.0,7.6215,7.6481,7.6215,7.6481,129200.0
2006-12-01 10:50:00,23.07,23.11,23.05,23.11,86400.0,7.6447,7.658,7.6381,7.658,86400.0
2006-12-01 10:55:00,23.11,23.12,23.05,23.06,100800.0,7.658,7.6613,7.6381,7.6414,100800.0
2006-12-01 11:00:00,23.08,23.15,23.08,23.11,126000.0,7.6481,7.6713,7.6481,7.658,126000.0
2006-12-01 11:05:00,23.11,23.13,23.08,23.08,105200.0,7.658,7.6646,7.6481,7.6481,105200.0
2006-12-01 11:10:00,23.07,23.1,23.06,23.09,174000.0,7.6447,7.6547,7.6414,7.6514,174000.0
2006-12-01 11:15:00,23.09,23.11,23.08,23.11,154000.0,7.6514,7.658,7.6481,7.658,154000.0
2006-12-01 11:20:00,23.11,23.12,23.1,23.11,144000.0,7.658,7.6613,7.6547,7.658,144000.0
2006-12-01 11:25:00,23.1,23.15,23.09,23.14,67200.0,7.6547,7.6713,7.6514,7.6679,67200.0
2006-12-01 11:30:00,23.14,23.22,23.14,23.21,104000.0,7.6679,7.6944,7.6679,7.6911,104000.0
2006-12-01 11:35:00,23.21,23.25,23.2,23.25,82800.0,7.6911,7.7044,7.6878,7.7044,82800.0
2006-12-01 11:40:00,23.25,23.25,23.21,23.21,103600.0,7.7044,7.7044,7.6911,7.6911,103600.0
2006-12-01 11:45:00,23.22,23.27,23.22,23.25,119600.0,7.6944,7.711,7.6944,7.7044,119600.0
2006-12-01 11:50:00,23.25,23.26,23.23,23.23,112400.0,7.7044,7.7077,7.6978,7.6978,112400.0
2006-12-01 11:55:00,23.23,23.26,23.23,23.25,204800.0,7.6978,7.7077,7.6978,7.7044,204800.0
2006-12-01 12:00:00,23.25,23.26,23.2,23.2,81600.0,7.7044,7.7077,7.6878,7.6878,81600.0
2006-12-01 12:05:00,23.19,23.21,23.16,23.2,49600.0,7.6845,7.6911,7.6746,7.6878,49600.0
2006-12-01 12:10:00,23.2,23.21,23.2,23.2,38000.0,7.6878,7.6911,7.6878,7.6878,38000.0
2006-12-01 12:15:00,23.2,23.25,23.2,23.25,76400.0,7.6878,7.7044,7.6878,7.7044,76400.0
2006-12-01 12:20:00,23.25,23.25,23.23,23.25,92000.0,7.7044,7.7044,7.6978,7.7044,92000.0
2006-12-01 12:25:00,23.25,23.26,23.23,23.25,59600.0,7.7044,7.7077,7.6978,7.7044,59600.0
2006-12-01 12:30:00,23.25,23.26,23.25,23.26,75600.0,7.7044,7.7077,7.7044,7.7077,75600.0
2006-12-01 12:35:00,23.26,23.26,23.24,23.25,64800.0,7.7077,7.7077,7.7011,7.7044,64800.0
2006-12-01 12:40:00,23.25,23.26,23.25,23.25,50400.0,7.7044,7.7077,7.7044,7.7044,50400.0
2006-12-01 12:45:00,23.25,23.27,23.25,23.26,70400.0,7.7044,7.711,7.7044,7.7077,70400.0
2006-12-01 12:50:00,23.26,23.27,23.25,23.26,52800.0,7.7077,7.711,7.7044,7.7077,52800.0
2006-12-01 12:55:00,23.28,23.29,23.27,23.29,94400.0,7.7143,7.7176,7.711,7.7176,94400.0
2006-12-01 13:00:00,23.29,23.29,23.25,23.25,120400.0,7.7176,7.7176,7.7044,7.7044,120400.0
2006-12-01 13:05:00,23.26,23.31,23.25,23.29,108400.0,7.7077,7.7243,7.7044,7.7176,108400.0
2006-12-01 13:10:00,23.29,23.33,23.29,23.33,105600.0,7.7176,7.7309,7.7176,7.7309,105600.0
2006-12-01 13:15:00,23.33,23.33,23.32,23.33,98000.0,7.7309,7.7309,7.7276,7.7309,98000.0
2006-12-01 13:20:00,23.33,23.35,23.32,23.32,44400.0,7.7309,7.7375,7.7276,7.7276,44400.0
2006-12-01 13:25:00,23.32,23.35,23.32,23.32,33200.0,7.7276,7.7375,7.7276,7.7276,33200.0
2006-12-01 13:30:00,23.31,23.35,23.31,23.33,135200.0,7.7243,7.7375,7.7243,7.7309,135200.0
2006-12-01 13:35:00,23.33,23.33,23.27,23.29,92400.0,7.7309,7.7309,7.711,7.7176,92400.0
2006-12-01 13:40:00,23.31,23.35,23.31,23.35,50400.0,7.7243,7.7375,7.7243,7.7375,50400.0
2006-12-01 13:45:00,23.35,23.37,23.35,23.36,80400.0,7.7375,7.7442,7.7375,7.7408,80400.0
2006-12-01 13:50:00,23.36,23.36,23.33,23.34,68400.0,7.7408,7.7408,7.7309,7.7342,68400.0
2006-12-01 13:55:00,23.34,23.34,23.32,23.32,107200.0,7.7342,7.7342,7.7276,7.7276,107200.0
2006-12-01 14:00:00,23.32,23.32,23.26,23.27,55200.0,7.7276,7.7276,7.7077,7.711,55200.0
2006-12-01 14:05:00,23.27,23.27,23.21,23.24,98000.0,7.711,7.711,7.6911,7.7011,98000.0
2006-12-01 14:10:00,23.25,23.25,23.2,23.22,138400.0,7.7044,7.7044,7.6878,7.6944,138400.0
2006-12-01 14:15:00,23.23,23.25,23.22,23.23,72400.0,7.6978,7.7044,7.6944,7.6978,72400.0
2006-12-01 14:20:00,23.25,23.27,23.25,23.27,61600.0,7.7044,7.711,7.7044,7.711,61600.0
2006-12-01 14:25:00,23.28,23.31,23.27,23.28,56000.0,7.7143,7.7243,7.711,7.7143,56000.0
2006-12-01 14:30:00,23.28,23.34,23.28,23.31,118000.0,7.7143,7.7342,7.7143,7.7243,118000.0
2006-12-01 14:35:00,23.3,23.31,23.25,23.28,126000.0,7.721,7.7243,7.7044,7.7143,126000.0
2006-12-01 14:40:00,23.27,23.28,23.22,23.24,181200.0,7.711,7.7143,7.6944,7.7011,181200.0
2006-12-01 14:45:00,23.24,23.25,23.23,23.25,134800.0,7.7011,7.7044,7.6978,7.7044,134800.0
2006-12-01 14:50:00,23.25,23.26,23.23,23.25,100800.0,7.7044,7.7077,7.6978,7.7044,100800.0
2006-12-01 14:55:00,23.25,23.27,23.24,23.25,56800.0,7.7044,7.711,7.7011,7.7044,56800.0
2006-12-01 15:00:00,23.25,23.32,23.25,23.29,125600.0,7.7044,7.7276,7.7044,7.7176,125600.0
2006-12-01 15:05:00,23.29,23.39,23.28,23.36,225600.0,7.7176,7.7508,7.7143,7.7408,225600.0
2006-12-01 15:10:00,23.36,23.37,23.33,23.37,108800.0,7.7408,7.7442,7.7309,7.7442,108800.0
2006-12-01 15:15:00,23.37,23.4,23.32,23.34,141200.0,7.7442,7.7541,7.7276,7.7342,141200.0
2006-12-01 15:20:00,23.34,23.37,23.31,23.37,101200.0,7.7342,7.7442,7.7243,7.7442,101200.0
2006-12-01 15:25:00,23.38,23.41,23.37,23.39,58400.0,7.7475,7.7574,7.7442,7.7508,58400.0
2006-12-01 15:30:00,23.4,23.41,23.35,23.35,62800.0,7.7541,7.7574,7.7375,7.7375,62800.0
2006-12-01 15:35:00,23.35,23.47,23.35,23.45,144800.0,7.7375,7.7773,7.7375,7.7707,144800.0
2006-12-01 15:40:00,23.44,23.48,23.43,23.48,116400.0,7.7673,7.7806,7.764,7.7806,116400.0
2006-12-01 15:45:00,23.48,23.48,23.42,23.43,101600.0,7.7806,7.7806,7.7607,7.764,101600.0
2006-12-01 15:50:00,23.43,23.49,23.43,23.44,139200.0,7.764,7.7839,7.764,7.7673,139200.0
2006-12-01 15:55:00,23.45,23.45,23.4,23.43,156400.0,7.7707,7.7707,7.7541,7.764,156400.0
2006-12-04 09:30:00,23.28,23.38,23.28,23.36,128000.0,7.7143,7.7475,7.7143,7.7408,128000.0
2006-12-04 09:35:00,23.36,23.43,23.26,23.28,136000.0,7.7408,7.764,7.7077,7.7143,136000.0
2006-12-04 09:40:00,23.29,23.33,23.26,23.29,118400.0,7.7176,7.7309,7.7077,7.7176,118400.0
2006-12-04 09:45:00,23.29,23.33,23.29,23.31,133600.0,7.7176,7.7309,7.7176,7.7243,133600.0
2006-12-04 09:50:00,23.3,23.33,23.29,23.31,62000.0,7.721,7.7309,7.7176,7.7243,62000.0
2006-12-04 09:55:00,23.3,23.4,23.29,23.4,97200.0,7.721,7.7541,7.7176,7.7541,97200.0
2006-12-04 10:00:00,23.42,23.48,23.41,23.41,149600.0,7.7607,7.7806,7.7574,7.7574,149600.0
2006-12-04 10:05:00,23.42,23.43,23.35,23.37,144800.0,7.7607,7.764,7.7375,7.7442,144800.0
2006-12-04 10:10:00,23.37,23.37,23.31,23.35,102000.0,7.7442,7.7442,7.7243,7.7375,102000.0
2006-12-04 10:15:00,23.35,23.36,23.33,23.33,79200.0,7.7375,7.7408,7.7309,7.7309,79200.0
2006-12-04 10:20:00,23.33,23.41,23.33,23.41,87600.0,7.7309,7.7574,7.7309,7.7574,87600.0
2006-12-04 10:25:00,23.4,23.46,23.39,23.43,198800.0,7.7541,7.774,7.7508,7.764,198800.0
2006-12-04 10:30:00,23.43,23.46,23.37,23.38,130400.0,7.764,7.774,7.7442,7.7475,130400.0
2006-12-04 10:35:00,23.39,23.42,23.38,23.4,106800.0,7.7508,7.7607,7.7475,7.7541,106800.0
2006-12-04 10:40:00,23.4,23.47,23.39,23.47,105200.0,7.7541,7.7773,7.7508,7.7773,105200.0
2006-12-04 10:45:00,23.47,23.5,23.45,23.47,90000.0,7.7773,7.7872,7.7707,7.7773,90000.0
2006-12-04 10:50:00,23.47,23.51,23.46,23.49,129200.0,7.7773,7.7905,7.774,7.7839,129200.0
2006-12-04 10:55:00,23.49,23.54,23.45,23.47,96400.0,7.7839,7.8005,7.7707,7.7773,96400.0
2006-12-04 11:00:00,23.46,23.47,23.44,23.46,84800.0,7.774,7.7773,7.7673,7.774,84800.0
2006-12-04 11:05:00,23.46,23.46,23.41,23.43,76000.0,7.774,7.774,7.7574,7.764,76000.0
2006-12-04 11:10:00,23.43,23.45,23.41,23.43,71200.0,7.764,7.7707,7.7574,7.764,71200.0
2006-12-04 11:15:00,23.43,23.47,23.43,23.46,82400.0,7.764,7.7773,7.764,7.774,82400.0
2006-12-04 11:20:00,23.46,23.49,23.45,23.48,45600.0,7.774,7.7839,7.7707,7.7806,45600.0
2006-12-04 11:25:00,23.48,23.5,23.48,23.5,84800.0,7.7806,7.7872,7.7806,7.7872,84800.0
2006-12-04 11:30:00,23.5,23.5,23.49,23.5,44800.0,7.7872,7.7872,7.7839,7.7872,44800.0
2006-12-04 11:35:00,23.5,23.56,23.49,23.53,120400.0,7.7872,7.8071,7.7839,7.7972,120400.0
2006-12-04 11:40:00,23.53,23.53,23.49,23.49,49600.0,7.7972,7.7972,7.7839,7.7839,49600.0
2006-12-04 11:45:00,23.49,23.51,23.48,23.5,99200.0,7.7839,7.7905,7.7806,7.7872,99200.0
2006-12-04 11:50:00,23.52,23.53,23.5,23.52,57200.0,7.7939,7.7972,7.7872,7.7939,57200.0
2006-12-04 11:55:00,23.52,23.56,23.52,23.55,138400.0,7.7939,7.8071,7.7939,7.8038,138400.0
2006-12-04 12:00:00,23.54,23.54,23.5,23.5,24800.0,7.8005,7.8005,7.7872,7.7872,24800.0
2006-12-04 12:05:00,23.51,23.52,23.5,23.51,62400.0,7.7905,7.7939,7.7872,7.7905,62400.0
2006-12-04 12:10:00,23.51,23.53,23.5,23.5,30400.0,7.7905,7.7972,7.7872,7.7872,30400.0
2006-12-04 12:15:00,23.5,23.52,23.5,23.5,51200.0,7.7872,7.7939,7.7872,7.7872,51200.0
2006-12-04 12:20:00,23.5,23.55,23.5,23.55,73200.0,7.7872,7.8038,7.7872,7.8038,73200.0
2006-12-04 12:25:00,23.55,23.56,23.52,23.52,31200.0,7.8038,7.8071,7.7939,7.7939,31200.0
2006-12-04 12:30:00,23.52,23.65,23.52,23.65,136400.0,7.7939,7.8369,7.7939,7.8369,136400.0
2006-12-04 12:35:00,23.64,23.67,23.63,23.63,118800.0,7.8336,7.8436,7.8303,7.8303,118800.0
2006-12-04 12:40:00,23.63,23.65,23.63,23.65,18800.0,7.8303,7.8369,7.8303,7.8369,18800.0
2006-12-04 12:45:00,23.64,23.67,23.63,23.67,69600.0,7.8336,7.8436,7.8303,7.8436,69600.0
2006-12-04 12:50:00,23.67,23.69,23.67,23.68,56000.0,7.8436,7.8502,7.8436,7.8469,56000.0
2006-12-04 12:55:00,23.68,23.71,23.68,23.7,50000.0,7.8469,7.8568,7.8469,7.8535,50000.0
2006-12-04 13:00:00,23.7,23.7,23.66,23.68,68400.0,7.8535,7.8535,7.8403,7.8469,68400.0
2006-12-04 13:05:00,23.69,23.71,23.68,23.7,44400.0,7.8502,7.8568,7.8469,7.8535,44400.0
2006-12-04 13:10:00,23.7,23.7,23.68,23.68,22000.0,7.8535,7.8535,7.8469,7.8469,22000.0
2006-12-04 13:15:00,23.68,23.68,23.65,23.67,40000.0,7.8469,7.8469,7.8369,7.8436,40000.0
2006-12-04 13:20:00,23.67,23.67,23.65,23.65,40800.0,7.8436,7.8436,7.8369,7.8369,40800.0
2006-12-04 13:25:00,23.65,23.67,23.65,23.67,81600.0,7.8369,7.8436,7.8369,7.8436,81600.0
2006-12-04 13:30:00,23.67,23.74,23.67,23.73,156000.0,7.8436,7.8668,7.8436,7.8634,156000.0
2006-12-04 13:35:00,23.73,23.78,23.73,23.76,216000.0,7.8634,7.88,7.8634,7.8734,216000.0
2006-12-04 13:40:00,23.75,23.76,23.72,23.72,84000.0,7.8701,7.8734,7.8601,7.8601,84000.0
2006-12-04 13:45:00,23.73,23.76,23.72,23.75,83600.0,7.8634,7.8734,7.8601,7.8701,83600.0
2006-12-04 13:50:00,23.75,23.75,23.73,23.73,35200.0,7.8701,7.8701,7.8634,7.8634,35200.0
2006-12-04 13:55:00,23.73,23.75,23.73,23.75,68000.0,7.8634,7.8701,7.8634,7.8701,68000.0
2006-12-04 14:00:00,23.74,23.79,23.74,23.79,137600.0,7.8668,7.8833,7.8668,7.8833,137600.0
2006-12-04 14:05:00,23.79,23.79,23.77,23.77,28400.0,7.8833,7.8833,7.8767,7.8767,28400.0
2006-12-04 14:10:00,23.77,23.79,23.77,23.78,62800.0,7.8767,7.8833,7.8767,7.88,62800.0
2006-12-04 14:15:00,23.78,23.79,23.76,23.77,60000.0,7.88,7.8833,7.8734,7.8767,60000.0
2006-12-04 14:20:00,23.77,23.77,23.75,23.75,27200.0,7.8767,7.8767,7.8701,7.8701,27200.0
2006-12-04 14:25:00,23.75,23.76,23.75,23.76,97200.0,7.8701,7.8734,7.8701,7.8734,97200.0
2006-12-04 14:30:00,23.76,23.79,23.75,23.79,56400.0,7.8734,7.8833,7.8701,7.8833,56400.0
2006-12-04 14:35:00,23.79,23.8,23.79,23.79,79600.0,7.8833,7.8866,7.8833,7.8833,79600.0
2006-12-04 14:40:00,23.79,23.81,23.78,23.8,36400.0,7.8833,7.89,7.88,7.8866,36400.0
2006-12-04 14:45:00,23.8,23.82,23.8,23.81,78400.0,7.8866,7.8933,7.8866,7.89,78400.0
2006-12-04 14:50:00,23.81,23.82,23.8,23.82,93200.0,7.89,7.8933,7.8866,7.8933,93200.0
2006-12-04 14:55:00,23.82,23.82,23.77,23.81,163200.0,7.8933,7.8933,7.8767,7.89,163200.0
2006-12-04 15:00:00,23.8,23.84,23.8,23.81,136000.0,7.8866,7.8999,7.8866,7.89,136000.0
2006-12-04 15:05:00,23.81,23.87,23.81,23.84,145200.0,7.89,7.9098,7.89,7.8999,145200.0
2006-12-04 15:10:00,23.84,23.86,23.82,23.83,80800.0,7.8999,7.9065,7.8933,7.8966,80800.0
2006-12-04 15:15:00,23.83,23.86,23.83,23.86,75200.0,7.8966,7.9065,7.8966,7.9065,75200.0
2006-12-04 15:20:00,23.85,23.87,23.83,23.87,89200.0,7.9032,7.9098,7.8966,7.9098,89200.0
2006-12-04 15:25:00,23.87,23.87,23.83,23.83,58000.0,7.9098,7.9098,7.8966,7.8966,58000.0
2006-12-04 15:30:00,23.83,23.84,23.79,23.84,150000.0,7.8966,7.8999,7.8833,7.8999,150000.0
2006-12-04 15:35:00,23.83,23.84,23.82,23.84,90000.0,7.8966,7.8999,7.8933,7.8999,90000.0
2006-12-04 15:40:00,23.84,23.85,23.82,23.84,152400.0,7.8999,7.9032,7.8933,7.8999,152400.0
2006-12-04 15:45:00,23.85,23.87,23.84,23.85,187200.0,7.9032,7.9098,7.8999,7.9032,187200.0
2006-12-04 15:50:00,23.84,23.87,23.84,23.85,122000.0,7.8999,7.9098,7.8999,7.9032,122000.0
2006-12-04 15:55:00,23.85,23.88,23.85,23.87,298400.0,7.9032,7.9132,7.9032,7.9098,298400.0
2006-12-05 09:30:00,24.14,24.19,24.06,24.09,294800.0,7.9993,8.0159,7.9728,7.9827,294800.0
2006-12-05 09:35:00,24.12,24.15,24.09,24.14,329600.0,7.9927,8.0026,7.9827,7.9993,329600.0
2006-12-05 09:40:00,24.14,24.15,24.03,24.05,119200.0,7.9993,8.0026,7.9629,7.9695,119200.0
2006-12-05 09:45:00,24.05,24.05,24.02,24.05,126800.0,7.9695,7.9695,7.9595,7.9695,126800.0
2006-12-05 09:50:00,24.05,24.06,24.01,24.03,162800.0,7.9695,7.9728,7.9562,7.9629,162800.0
2006-12-05 09:55:00,24.03,24.05,24.0,24.03,162400.0,7.9629,7.9695,7.9529,7.9629,162400.0
2006-12-05 10:00:00,24.03,24.11,24.03,24.09,402800.0,7.9629,7.9894,7.9629,7.9827,402800.0
2006-12-05 10:05:00,24.1,24.15,24.07,24.14,190400.0,7.9861,8.0026,7.9761,7.9993,190400.0
2006-12-05 10:10:00,24.13,24.15,24.1,24.15,129600.0,7.996,8.0026,7.9861,8.0026,129600.0
2006-12-05 10:15:00,24.16,24.19,24.13,24.18,184400.0,8.0059,8.0159,7.996,8.0126,184400.0
2006-12-05 10:20:00,24.18,24.2,24.16,24.18,280000.0,8.0126,8.0192,8.0059,8.0126,280000.0
2006-12-05 10:25:00,24.18,24.2,24.14,24.14,272400.0,8.0126,8.0192,7.9993,7.9993,272400.0
2006-12-05 10:30:00,24.14,24.15,24.13,24.13,243600.0,7.9993,8.0026,7.996,7.996,243600.0
2006-12-05 10:35:00,24.13,24.14,24.09,24.13,221600.0,7.996,7.9993,7.9827,7.996,221600.0
2006-12-05 10:40:00,24.13,24.13,24.07,24.09,164400.0,7.996,7.996,7.9761,7.9827,164400.0
2006-12-05 10:45:00,24.09,24.09,24.04,24.07,146800.0,7.9827,7.9827,7.9662,7.9761,146800.0
2006-12-05 10:50:00,24.07,24.12,24.06,24.12,221600.0,7.9761,7.9927,7.9728,7.9927,221600.0
2006-12-05 10:55:00,24.12,24.12,24.08,24.08,50800.0,7.9927,7.9927,7.9794,7.9794,50800.0
2006-12-05 11:00:00,24.08,24.12,24.08,24.11,83600.0,7.9794,7.9927,7.9794,7.9894,83600.0
2006-12-05 11:05:00,24.11,24.13,24.1,24.12,104000.0,7.9894,7.996,7.9861,7.9927,104000.0
2006-12-05 11:10:00,24.11,24.12,24.11,24.12,47200.0,7.9894,7.9927,7.9894,7.9927,47200.0
2006-12-05 11:15:00,24.12,24.14,24.11,24.13,79600.0,7.9927,7.9993,7.9894,7.996,79600.0
2006-12-05 11:20:00,24.13,24.15,24.13,24.15,50400.0,7.996,8.0026,7.996,8.0026,50400.0
2006-12-05 11:25:00,24.15,24.16,24.14,24.14,86400.0,8.0026,8.0059,7.9993,7.9993,86400.0
2006-12-05 11:30:00,24.16,24.17,24.15,24.17,43600.0,8.0059,8.0093,8.0026,8.0093,43600.0
2006-12-05 11:35:00,24.17,24.24,24.17,24.24,170800.0,8.0093,8.0324,8.0093,8.0324,170800.0
2006-12-05 11:40:00,24.24,24.28,24.23,24.25,182800.0,8.0324,8.0457,8.0291,8.0358,182800.0
2006-12-05 11:45:00,24.26,24.26,24.24,24.26,76000.0,8.0391,8.0391,8.0324,8.0391,76000.0
2006-12-05 11:50:00,24.26,24.3,24.26,24.27,149600.0,8.0391,8.0523,8.0391,8.0424,149600.0
2006-12-05 11:55:00,24.26,24.26,24.22,24.22,88400.0,8.0391,8.0391,8.0258,8.0258,88400.0
2006-12-05 12:00:00,24.2,24.2,24.16,24.16,66000.0,8.0192,8.0192,8.0059,8.0059,66000.0
2006-12-05 12:05:00,24.16,24.16,24.13,24.14,236800.0,8.0059,8.0059,7.996,7.9993,236800.0
2006-12-05 12:10:00,24.15,24.18,24.14,24.18,54800.0,8.0026,8.0126,7.9993,8.0126,54800.0
2006-12-05 12:15:00,24.18,24.18,24.15,24.18,52800.0,8.0126,8.0126,8.0026,8.0126,52800.0
2006-12-05 12:20:00,24.18,24.18,24.16,24.17,44400.0,8.0126,8.0126,8.0059,8.0093,44400.0
2006-12-05 12:25:00,24.18,24.23,24.17,24.23,121600.0,8.0126,8.0291,8.0093,8.0291,121600.0
2006-12-05 12:30:00,24.23,24.31,24.23,24.3,248400.0,8.0291,8.0556,8.0291,8.0523,248400.0
2006-12-05 12:35:00,24.29,24.29,24.24,24.25,78000.0,8.049,8.049,8.0324,8.0358,78000.0
2006-12-05 12:40:00,24.25,24.26,24.23,24.25,60000.0,8.0358,8.0391,8.0291,8.0358,60000.0
2006-12-05 12:45:00,24.25,24.27,24.24,24.26,93600.0,8.0358,8.0424,8.0324,8.0391,93600.0
2006-12-05 12:50:00,24.26,24.31,24.26,24.3,79200.0,8.0391,8.0556,8.0391,8.0523,79200.0
2006-12-05 12:55:00,24.3,24.35,24.3,24.35,107200.0,8.0523,8.0689,8.0523,8.0689,107200.0
2006-12-05 13:00:00,24.35,24.38,24.35,24.36,194000.0,8.0689,8.0788,8.0689,8.0722,194000.0
2006-12-05 13:05:00,24.36,24.37,24.35,24.36,77200.0,8.0722,8.0755,8.0689,8.0722,77200.0
2006-12-05 13:10:00,24.35,24.37,24.34,24.36,99200.0,8.0689,8.0755,8.0656,8.0722,99200.0
2006-12-05 13:15:00,24.36,24.39,24.35,24.39,86000.0,8.0722,8.0822,8.0689,8.0822,86000.0
2006-12-05 13:20:00,24.39,24.4,24.33,24.33,84800.0,8.0822,8.0855,8.0623,8.0623,84800.0
2006-12-05 13:25:00,24.34,24.36,24.34,24.36,77600.0,8.0656,8.0722,8.0656,8.0722,77600.0
2006-12-05 13:30:00,24.36,24.37,24.33,24.33,70800.0,8.0722,8.0755,8.0623,8.0623,70800.0
2006-12-05 13:35:00,24.33,24.36,24.33,24.36,76800.0,8.0623,8.0722,8.0623,8.0722,76800.0
2006-12-05 13:40:00,24.36,24.36,24.34,24.35,65600.0,8.0722,8.0722,8.0656,8.0689,65600.0
2006-12-05 13:45:00,24.35,24.37,24.34,24.37,70400.0,8.0689,8.0755,8.0656,8.0755,70400.0
2006-12-05 13:50:00,24.37,24.4,24.36,24.38,72800.0,8.0755,8.0855,8.0722,8.0788,72800.0
2006-12-05 13:55:00,24.38,24.39,24.36,24.38,82400.0,8.0788,8.0822,8.0722,8.0788,82400.0
2006-12-05 14:00:00,24.38,24.38,24.36,24.36,68400.0,8.0788,8.0788,8.0722,8.0722,68400.0
2006-12-05 14:05:00,24.36,24.41,24.36,24.4,96400.0,8.0722,8.0888,8.0722,8.0855,96400.0
2006-12-05 14:10:00,24.41,24.43,24.4,24.42,90400.0,8.0888,8.0954,8.0855,8.0921,90400.0
2006-12-05 14:15:00,24.42,24.43,24.39,24.41,150400.0,8.0921,8.0954,8.0822,8.0888,150400.0
2006-12-05 14:20:00,24.4,24.43,24.4,24.42,138400.0,8.0855,8.0954,8.0855,8.0921,138400.0
2006-12-05 14:25:00,24.42,24.43,24.39,24.39,72000.0,8.0921,8.0954,8.0822,8.0822,72000.0
2006-12-05 14:30:00,24.39,24.39,24.32,24.33,139200.0,8.0822,8.0822,8.059,8.0623,139200.0
2006-12-05 14:35:00,24.32,24.33,24.28,24.29,158400.0,8.059,8.0623,8.0457,8.049,158400.0
2006-12-05 14:40:00,24.29,24.29,24.25,24.28,132400.0,8.049,8.049,8.0358,8.0457,132400.0
2006-12-05 14:45:00,24.28,24.31,24.28,24.29,120000.0,8.0457,8.0556,8.0457,8.049,120000.0
2006-12-05 14:50:00,24.29,24.31,24.28,24.3,136000.0,8.049,8.0556,8.0457,8.0523,136000.0
2006-12-05 14:55:00,24.3,24.31,24.27,24.3,138000.0,8.0523,8.0556,8.0424,8.0523,138000.0
2006-12-05 15:00:00,24.3,24.35,24.3,24.35,202800.0,8.0523,8.0689,8.0523,8.0689,202800.0
2006-12-05 15:05:00,24.35,24.36,24.31,24.31,151600.0,8.0689,8.0722,8.0556,8.0556,151600.0
2006-12-05 15:10:00,24.31,24.37,24.3,24.36,74400.0,8.0556,8.0755,8.0523,8.0722,74400.0
2006-12-05 15:15:00,24.36,24.37,24.31,24.31,78800.0,8.0722,8.0755,8.0556,8.0556,78800.0
2006-12-05 15:20:00,24.31,24.34,24.31,24.31,60400.0,8.0556,8.0656,8.0556,8.0556,60400.0
2006-12-05 15:25:00,24.31,24.32,24.29,24.32,98800.0,8.0556,8.059,8.049,8.059,98800.0
2006-12-05 15:30:00,24.33,24.33,24.3,24.3,100000.0,8.0623,8.0623,8.0523,8.0523,100000.0
2006-12-05 15:35:00,24.31,24.33,24.3,24.3,97200.0,8.0556,8.0623,8.0523,8.0523,97200.0
2006-12-05 15:40:00,24.3,24.3,24.25,24.25,158000.0,8.0523,8.0523,8.0358,8.0358,158000.0
2006-12-05 15:45:00,24.25,24.25,24.24,24.24,214800.0,8.0358,8.0358,8.0324,8.0324,214800.0
2006-12-05 15:50:00,24.25,24.28,24.24,24.27,142800.0,8.0358,8.0457,8.0324,8.0424,142800.0
2006-12-05 15:55:00,24.28,24.31,24.27,24.27,128800.0,8.0457,8.0556,8.0424,8.0424,128800.0
2006-12-06 09:30:00,24.25,24.3,24.16,24.2,185600.0,8.0358,8.0523,8.0059,8.0192,185600.0
2006-12-06 09:35:00,24.2,24.21,24.16,24.18,98400.0,8.0192,8.0225,8.0059,8.0126,98400.0
2006-12-06 09:40:00,24.17,24.21,24.13,24.15,102400.0,8.0093,8.0225,7.996,8.0026,102400.0
2006-12-06 09:45:00,24.13,24.23,24.13,24.2,84400.0,7.996,8.0291,7.996,8.0192,84400.0
2006-12-06 09:50:00,24.22,24.25,24.18,24.21,86400.0,8.0258,8.0358,8.0126,8.0225,86400.0
2006-12-06 09:55:00,24.22,24.24,24.2,24.24,52000.0,8.0258,8.0324,8.0192,8.0324,52000.0
2006-12-06 10:00:00,24.24,24.25,24.2,24.21,100400.0,8.0324,8.0358,8.0192,8.0225,100400.0
2006-12-06 10:05:00,24.21,24.22,24.19,24.2,74400.0,8.0225,8.0258,8.0159,8.0192,74400.0
2006-12-06 10:10:00,24.2,24.21,24.17,24.18,54800.0,8.0192,8.0225,8.0093,8.0126,54800.0
2006-12-06 10:15:00,24.19,24.22,24.18,24.22,40800.0,8.0159,8.0258,8.0126,8.0258,40800.0
2006-12-06 10:20:00,24.23,24.36,24.22,24.35,216800.0,8.0291,8.0722,8.0258,8.0689,216800.0
2006-12-06 10:25:00,24.35,24.36,24.32,24.34,239200.0,8.0689,8.0722,8.059,8.0656,239200.0
2006-12-06 10:30:00,24.34,24.4,24.33,24.36,283600.0,8.0656,8.0855,8.0623,8.0722,283600.0
2006-12-06 10:35:00,24.38,24.49,24.38,24.39,265600.0,8.0788,8.1153,8.0788,8.0822,265600.0
2006-12-06 10:40:00,24.4,24.43,24.38,24.43,116400.0,8.0855,8.0954,8.0788,8.0954,116400.0
2006-12-06 10:45:00,24.43,24.45,24.41,24.44,72800.0,8.0954,8.102,8.0888,8.0987,72800.0
2006-12-06 10:50:00,24.43,24.43,24.38,24.4,96800.0,8.0954,8.0954,8.0788,8.0855,96800.0
2006-12-06 10:55:00,24.4,24.42,24.38,24.42,119200.0,8.0855,8.0921,8.0788,8.0921,119200.0
2006-12-06 11:00:00,24.41,24.43,24.4,24.42,71200.0,8.0888,8.0954,8.0855,8.0921,71200.0
2006-12-06 11:05:00,24.42,24.43,24.38,24.4,65600.0,8.0921,8.0954,8.0788,8.0855,65600.0
2006-12-06 11:10:00,24.41,24.45,24.41,24.42,79600.0,8.0888,8.102,8.0888,8.0921,79600.0
2006-12-06 11:15:00,24.42,24.45,24.42,24.45,40800.0,8.0921,8.102,8.0921,8.102,40800.0
2006-12-06 11:20:00,24.45,24.47,24.44,24.47,78800.0,8.102,8.1087,8.0987,8.1087,78800.0
2006-12-06 11:25:00,24.47,24.48,24.46,24.46,13600.0,8.1087,8.112,8.1053,8.1053,13600.0
2006-12-06 11:30:00,24.46,24.46,24.43,24.43,40800.0,8.1053,8.1053,8.0954,8.0954,40800.0
2006-12-06 11:35:00,24.43,24.47,24.43,24.47,64800.0,8.0954,8.1087,8.0954,8.1087,64800.0
2006-12-06 11:40:00,24.47,24.48,24.45,24.47,28000.0,8.1087,8.112,8.102,8.1087,28000.0
2006-12-06 11:45:00,24.47,24.49,24.47,24.48,165600.0,8.1087,8.1153,8.1087,8.112,165600.0
2006-12-06 11:50:00,24.48,24.49,24.47,24.48,75600.0,8.112,8.1153,8.1087,8.112,75600.0
2006-12-06 11:55:00,24.47,24.48,24.44,24.44,41200.0,8.1087,8.112,8.0987,8.0987,41200.0
2006-12-06 12:00:00,24.44,24.45,24.43,24.45,54000.0,8.0987,8.102,8.0954,8.102,54000.0
2006-12-06 12:05:00,24.45,24.48,24.45,24.48,19200.0,8.102,8.112,8.102,8.112,19200.0
2006-12-06 12:10:00,24.47,24.47,24.44,24.46,14400.0,8.1087,8.1087,8.0987,8.1053,14400.0
2006-12-06 12:15:00,24.46,24.49,24.46,24.49,66000.0,8.1053,8.1153,8.1053,8.1153,66000.0
2006-12-06 12:20:00,24.49,24.56,24.49,24.55,294400.0,8.1153,8.1385,8.1153,8.1352,294400.0
2006-12-06 12:25:00,24.55,24.55,24.48,24.48,49200.0,8.1352,8.1352,8.112,8.112,49200.0
2006-12-06 12:30:00,24.47,24.47,24.47,24.47,400.0,8.1087,8.1087,8.1087,8.1087,400.0
2006-12-06 12:35:00,24.46,24.47,24.44,24.45,30000.0,8.1053,8.1087,8.0987,8.102,30000.0
2006-12-06 12:40:00,24.44,24.45,24.43,24.45,106800.0,8.0987,8.102,8.0954,8.102,106800.0
2006-12-06 12:45:00,24.44,24.46,24.43,24.45,33200.0,8.0987,8.1053,8.0954,8.102,33200.0
2006-12-06 12:50:00,24.46,24.5,24.46,24.5,63600.0,8.1053,8.1186,8.1053,8.1186,63600.0
2006-12-06 12:55:00,24.5,24.5,24.47,24.48,52000.0,8.1186,8.1186,8.1087,8.112,52000.0
2006-12-06 13:00:00,24.47,24.49,24.46,24.48,28000.0,8.1087,8.1153,8.1053,8.112,28000.0
2006-12-06 13:05:00,24.48,24.48,24.45,24.47,44000.0,8.112,8.112,8.102,8.1087,44000.0
2006-12-06 13:10:00,24.47,24.47,24.44,24.45,25600.0,8.1087,8.1087,8.0987,8.102,25600.0
2006-12-06 13:15:00,24.45,24.45,24.43,24.43,100400.0,8.102,8.102,8.0954,8.0954,100400.0
2006-12-06 13:20:00,24.43,24.43,24.4,24.4,170400.0,8.0954,8.0954,8.0855,8.0855,170400.0
2006-12-06 13:25:00,24.41,24.41,24.36,24.36,40400.0,8.0888,8.0888,8.0722,8.0722,40400.0
2006-12-06 13:30:00,24.37,24.38,24.36,24.37,48000.0,8.0755,8.0788,8.0722,8.0755,48000.0
2006-12-06 13:35:00,24.38,24.4,24.34,24.35,58800.0,8.0788,8.0855,8.0656,8.0689,58800.0
2006-12-06 13:40:00,24.34,24.4,24.33,24.39,305600.0,8.0656,8.0855,8.0623,8.0822,305600.0
2006-12-06 13:45:00,24.39,24.39,24.33,24.34,291200.0,8.0822,8.0822,8.0623,8.0656,291200.0
2006-12-06 13:50:00,24.34,24.36,24.29,24.3,198000.0,8.0656,8.0722,8.049,8.0523,198000.0
2006-12-06 13:55:00,24.31,24.33,24.29,24.3,64000.0,8.0556,8.0623,8.049,8.0523,64000.0
2006-12-06 14:00:00,24.3,24.34,24.29,24.32,60400.0,8.0523,8.0656,8.049,8.059,60400.0
2006-12-06 14:05:00,24.32,24.33,24.29,24.3,43600.0,8.059,8.0623,8.049,8.0523,43600.0
2006-12-06 14:10:00,24.31,24.31,24.25,24.3,103600.0,8.0556,8.0556,8.0358,8.0523,103600.0
2006-12-06 14:15:00,24.29,24.29,24.24,24.25,142000.0,8.049,8.049,8.0324,8.0358,142000.0
2006-12-06 14:20:00,24.26,24.28,24.25,24.28,109200.0,8.0391,8.0457,8.0358,8.0457,109200.0
2006-12-06 14:25:00,24.28,24.29,24.27,24.27,36800.0,8.0457,8.049,8.0424,8.0424,36800.0
2006-12-06 14:30:00,24.28,24.29,24.27,24.29,26400.0,8.0457,8.049,8.0424,8.049,26400.0
2006-12-06 14:35:00,24.29,24.29,24.25,24.27,62400.0,8.049,8.049,8.0358,8.0424,62400.0
2006-12-06 14:40:00,24.26,24.27,24.22,24.24,71200.0,8.0391,8.0424,8.0258,8.0324,71200.0
2006-12-06 14:45:00,24.24,24.48,24.22,24.25,130800.0,8.0324,8.112,8.0258,8.0358,130800.0
2006-12-06 14:50:00,24.25,24.27,24.23,24.25,67200.0,8.0358,8.0424,8.0291,8.0358,67200.0
2006-12-06 14:55:00,24.25,24.25,24.23,24.23,21600.0,8.0358,8.0358,8.0291,8.0291,21600.0
2006-12-06 15:00:00,24.23,24.27,24.23,24.26,58800.0,8.0291,8.0424,8.0291,8.0391,58800.0
2006-12-06 15:05:00,24.26,24.28,24.26,24.27,24800.0,8.0391,8.0457,8.0391,8.0424,24800.0
2006-12-06 15:10:00,24.27,24.27,24.25,24.25,27200.0,8.0424,8.0424,8.0358,8.0358,27200.0
2006-12-06 15:15:00,24.25,24.25,24.24,24.24,17200.0,8.0358,8.0358,8.0324,8.0324,17200.0
2006-12-06 15:20:00,24.24,24.24,24.14,24.2,152400.0,8.0324,8.0324,7.9993,8.0192,152400.0
2006-12-06 15:25:00,24.2,24.22,24.18,24.22,124400.0,8.0192,8.0258,8.0126,8.0258,124400.0
2006-12-06 15:30:00,24.22,24.22,24.17,24.18,96400.0,8.0258,8.0258,8.0093,8.0126,96400.0
2006-12-06 15:35:00,24.18,24.19,24.13,24.13,89600.0,8.0126,8.0159,7.996,7.996,89600.0
2006-12-06 15:40:00,24.15,24.19,24.13,24.14,212800.0,8.0026,8.0159,7.996,7.9993,212800.0
2006-12-06 15:45:00,24.14,24.15,24.12,24.14,158000.0,7.9993,8.0026,7.9927,7.9993,158000.0
2006-12-06 15:50:00,24.13,24.15,24.07,24.13,239200.0,7.996,8.0026,7.9761,7.996,239200.0
2006-12-06 15:55:00,24.13,24.13,24.05,24.1,270400.0,7.996,7.996,7.9695,7.9861,270400.0
2006-12-07 09:30:00,24.36,24.41,24.36,24.37,282800.0,8.0722,8.0888,8.0722,8.0755,282800.0
2006-12-07 09:35:00,24.37,24.4,24.33,24.33,179200.0,8.0755,8.0855,8.0623,8.0623,179200.0
2006-12-07 09:40:00,24.33,24.4,24.32,24.36,168400.0,8.0623,8.0855,8.059,8.0722,168400.0
2006-12-07 09:45:00,24.35,24.46,24.35,24.4,150800.0,8.0689,8.1053,8.0689,8.0855,150800.0
2006-12-07 09:50:00,24.4,24.44,24.4,24.43,145600.0,8.0855,8.0987,8.0855,8.0954,145600.0
2006-12-07 09:55:00,24.43,24.47,24.41,24.47,100400.0,8.0954,8.1087,8.0888,8.1087,100400.0
2006-12-07 10:00:00,24.47,24.5,24.45,24.47,247200.0,8.1087,8.1186,8.102,8.1087,247200.0
2006-12-07 10:05:00,24.47,24.49,24.46,24.46,192000.0,8.1087,8.1153,8.1053,8.1053,192000.0
2006-12-07 10:10:00,24.46,24.48,24.4,24.4,149600.0,8.1053,8.112,8.0855,8.0855,149600.0
2006-12-07 10:15:00,24.4,24.41,24.36,24.37,165200.0,8.0855,8.0888,8.0722,8.0755,165200.0
2006-12-07 10:20:00,24.37,24.37,24.34,24.34,64800.0,8.0755,8.0755,8.0656,8.0656,64800.0
2006-12-07 10:25:00,24.34,24.41,24.34,24.41,125600.0,8.0656,8.0888,8.0656,8.0888,125600.0
2006-12-07 10:30:00,24.41,24.41,24.29,24.32,179200.0,8.0888,8.0888,8.049,8.059,179200.0
2006-12-07 10:35:00,24.31,24.34,24.28,24.28,106400.0,8.0556,8.0656,8.0457,8.0457,106400.0
2006-12-07 10:40:00,24.28,24.33,24.23,24.23,85600.0,8.0457,8.0623,8.0291,8.0291,85600.0
2006-12-07 10:45:00,24.21,24.26,24.16,24.25,280000.0,8.0225,8.0391,8.0059,8.0358,280000.0
2006-12-07 10:50:00,24.25,24.25,24.21,24.24,267200.0,8.0358,8.0358,8.0225,8.0324,267200.0
2006-12-07 10:55:00,24.24,24.3,24.23,24.3,103600.0,8.0324,8.0523,8.0291,8.0523,103600.0
2006-12-07 11:00:00,24.3,24.35,24.28,24.33,50800.0,8.0523,8.0689,8.0457,8.0623,50800.0
2006-12-07 11:05:00,24.33,24.37,24.33,24.35,51600.0,8.0623,8.0755,8.0623,8.0689,51600.0
2006-12-07 11:10:00,24.35,24.36,24.33,24.34,22000.0,8.0689,8.0722,8.0623,8.0656,22000.0
2006-12-07 11:15:00,24.35,24.41,24.35,24.38,53600.0,8.0689,8.0888,8.0689,8.0788,53600.0
2006-12-07 11:20:00,24.36,24.4,24.32,24.32,34400.0,8.0722,8.0855,8.059,8.059,34400.0
2006-12-07 11:25:00,24.32,24.35,24.32,24.35,74400.0,8.059,8.0689,8.059,8.0689,74400.0
2006-12-07 11:30:00,24.37,24.41,24.37,24.41,102000.0,8.0755,8.0888,8.0755,8.0888,102000.0
2006-12-07 11:35:00,24.41,24.43,24.4,24.43,94000.0,8.0888,8.0954,8.0855,8.0954,94000.0
2006-12-07 11:40:00,24.43,24.46,24.42,24.46,110800.0,8.0954,8.1053,8.0921,8.1053,110800.0
2006-12-07 11:45:00,24.46,24.47,24.44,24.46,144800.0,8.1053,8.1087,8.0987,8.1053,144800.0
2006-12-07 11:50:00,24.46,24.5,24.45,24.46,264800.0,8.1053,8.1186,8.102,8.1053,264800.0
2006-12-07 11:55:00,24.46,24.47,24.44,24.44,206400.0,8.1053,8.1087,8.0987,8.0987,206400.0
2006-12-07 12:00:00,24.45,24.45,24.4,24.41,54000.0,8.102,8.102,8.0855,8.0888,54000.0
2006-12-07 12:05:00,24.41,24.42,24.37,24.37,73200.0,8.0888,8.0921,8.0755,8.0755,73200.0
2006-12-07 12:10:00,24.37,24.41,24.37,24.41,58400.0,8.0755,8.0888,8.0755,8.0888,58400.0
2006-12-07 12:15:00,24.41,24.42,24.39,24.4,63200.0,8.0888,8.0921,8.0822,8.0855,63200.0
2006-12-07 12:20:00,24.4,24.41,24.38,24.41,47600.0,8.0855,8.0888,8.0788,8.0888,47600.0
2006-12-07 12:25:00,24.41,24.41,24.4,24.41,35600.0,8.0888,8.0888,8.0855,8.0888,35600.0
2006-12-07 12:30:00,24.41,24.41,24.38,24.4,70800.0,8.0888,8.0888,8.0788,8.0855,70800.0
2006-12-07 12:35:00,24.41,24.43,24.41,24.41,114000.0,8.0888,8.0954,8.0888,8.0888,114000.0
2006-12-07 12:40:00,24.42,24.43,24.37,24.38,69600.0,8.0921,8.0954,8.0755,8.0788,69600.0
2006-12-07 12:45:00,24.37,24.39,24.37,24.37,68400.0,8.0755,8.0822,8.0755,8.0755,68400.0
2006-12-07 12:50:00,24.38,24.39,24.35,24.35,99200.0,8.0788,8.0822,8.0689,8.0689,99200.0
2006-12-07 12:55:00,24.35,24.38,24.35,24.38,38400.0,8.0689,8.0788,8.0689,8.0788,38400.0
2006-12-07 13:00:00,24.38,24.38,24.36,24.37,12000.0,8.0788,8.0788,8.0722,8.0755,12000.0
2006-12-07 13:05:00,24.37,24.39,24.37,24.39,25200.0,8.0755,8.0822,8.0755,8.0822,25200.0
2006-12-07 13:10:00,24.39,24.4,24.39,24.4,52400.0,8.0822,8.0855,8.0822,8.0855,52400.0
2006-12-07 13:15:00,24.4,24.41,24.39,24.39,14400.0,8.0855,8.0888,8.0822,8.0822,14400.0
2006-12-07 13:20:00,24.38,24.39,24.37,24.39,28000.0,8.0788,8.0822,8.0755,8.0822,28000.0
2006-12-07 13:25:00,24.41,24.41,24.38,24.41,204800.0,8.0888,8.0888,8.0788,8.0888,204800.0
2006-12-07 13:30:00,24.41,24.44,24.41,24.42,112800.0,8.0888,8.0987,8.0888,8.0921,112800.0
2006-12-07 13:35:00,24.42,24.43,24.4,24.43,33600.0,8.0921,8.0954,8.0855,8.0954,33600.0
2006-12-07 13:40:00,24.44,24.44,24.42,24.44,11200.0,8.0987,8.0987,8.0921,8.0987,11200.0
2006-12-07 13:45:00,24.43,24.43,24.39,24.4,58000.0,8.0954,8.0954,8.0822,8.0855,58000.0
2006-12-07 13:50:00,24.39,24.4,24.36,24.38,88000.0,8.0822,8.0855,8.0722,8.0788,88000.0
2006-12-07 13:55:00,24.38,24.39,24.36,24.36,46400.0,8.0788,8.0822,8.0722,8.0722,46400.0
2006-12-07 14:00:00,24.36,24.36,24.34,24.36,160000.0,8.0722,8.0722,8.0656,8.0722,160000.0
2006-12-07 14:05:00,24.36,24.36,24.31,24.32,42000.0,8.0722,8.0722,8.0556,8.059,42000.0
2006-12-07 14:10:00,24.31,24.34,24.3,24.33,86000.0,8.0556,8.0656,8.0523,8.0623,86000.0
2006-12-07 14:15:00,24.34,24.36,24.32,24.34,40800.0,8.0656,8.0722,8.059,8.0656,40800.0
2006-12-07 14:20:00,24.33,24.35,24.32,24.33,31200.0,8.0623,8.0689,8.059,8.0623,31200.0
2006-12-07 14:25:00,24.31,24.31,24.25,24.3,92400.0,8.0556,8.0556,8.0358,8.0523,92400.0
2006-12-07 14:30:00,24.3,24.3,24.27,24.27,27600.0,8.0523,8.0523,8.0424,8.0424,27600.0
2006-12-07 14:35:00,24.29,24.34,24.28,24.32,30400.0,8.049,8.0656,8.0457,8.059,30400.0
2006-12-07 14:40:00,24.31,24.31,24.26,24.28,42800.0,8.0556,8.0556,8.0391,8.0457,42800.0
2006-12-07 14:45:00,24.28,24.34,24.28,24.31,62800.0,8.0457,8.0656,8.0457,8.0556,62800.0
2006-12-07 14:50:00,24.31,24.36,24.31,24.33,27600.0,8.0556,8.0722,8.0556,8.0623,27600.0
2006-12-07 14:55:00,24.34,24.39,24.34,24.34,50800.0,8.0656,8.0822,8.0656,8.0656,50800.0
2006-12-07 15:00:00,24.34,24.35,24.28,24.29,76000.0,8.0656,8.0689,8.0457,8.049,76000.0
2006-12-07 15:05:00,24.29,24.32,24.28,24.31,142000.0,8.049,8.059,8.0457,8.0556,142000.0
2006-12-07 15:10:00,24.31,24.33,24.28,24.29,45200.0,8.0556,8.0623,8.0457,8.049,45200.0
2006-12-07 15:15:00,24.29,24.33,24.28,24.31,66400.0,8.049,8.0623,8.0457,8.0556,66400.0
2006-12-07 15:20:00,24.31,24.33,24.29,24.33,82800.0,8.0556,8.0623,8.049,8.0623,82800.0
2006-12-07 15:25:00,24.33,24.37,24.33,24.35,108800.0,8.0623,8.0755,8.0623,8.0689,108800.0
2006-12-07 15:30:00,24.36,24.36,24.34,24.36,54800.0,8.0722,8.0722,8.0656,8.0722,54800.0
2006-12-07 15:35:00,24.36,24.38,24.34,24.34,26800.0,8.0722,8.0788,8.0656,8.0656,26800.0
2006-12-07 15:40:00,24.34,24.36,24.34,24.35,39200.0,8.0656,8.0722,8.0656,8.0689,39200.0
2006-12-07 15:45:00,24.34,24.34,24.31,24.32,50800.0,8.0656,8.0656,8.0556,8.059,50800.0
2006-12-07 15:50:00,24.32,24.32,24.28,24.31,90800.0,8.059,8.059,8.0457,8.0556,90800.0
2006-12-07 15:55:00,24.31,24.33,24.31,24.33,114000.0,8.0556,8.0623,8.0556,8.0623,114000.0
2006-12-08 09:30:00,24.55,24.55,24.47,24.47,156400.0,8.1352,8.1352,8.1087,8.1087,156400.0
2006-12-08 09:35:00,24.48,24.61,24.47,24.5,146000.0,8.112,8.1551,8.1087,8.1186,146000.0
2006-12-08 09:40:00,24.52,24.59,24.51,24.53,196400.0,8.1252,8.1484,8.1219,8.1285,196400.0
2006-12-08 09:45:00,24.53,24.58,24.53,24.58,688800.0,8.1285,8.1451,8.1285,8.1451,688800.0
2006-12-08 09:50:00,24.58,24.6,24.57,24.59,148400.0,8.1451,8.1517,8.1418,8.1484,148400.0
2006-12-08 09:55:00,24.6,24.6,24.58,24.58,184000.0,8.1517,8.1517,8.1451,8.1451,184000.0
2006-12-08 10:00:00,24.58,24.58,24.5,24.5,232000.0,8.1451,8.1451,8.1186,8.1186,232000.0
2006-12-08 10:05:00,24.5,24.51,24.47,24.49,178000.0,8.1186,8.1219,8.1087,8.1153,178000.0
2006-12-08 10:10:00,24.49,24.58,24.49,24.56,134000.0,8.1153,8.1451,8.1153,8.1385,134000.0
2006-12-08 10:15:00,24.56,24.6,24.54,24.57,92800.0,8.1385,8.1517,8.1319,8.1418,92800.0
2006-12-08 10:20:00,24.57,24.59,24.53,24.56,92400.0,8.1418,8.1484,8.1285,8.1385,92400.0
2006-12-08 10:25:00,24.56,24.6,24.55,24.56,73600.0,8.1385,8.1517,8.1352,8.1385,73600.0
2006-12-08 10:30:00,24.57,24.61,24.56,24.59,99600.0,8.1418,8.1551,8.1385,8.1484,99600.0
2006-12-08 10:35:00,24.58,24.61,24.56,24.58,89200.0,8.1451,8.1551,8.1385,8.1451,89200.0
2006-12-08 10:40:00,24.58,24.62,24.58,24.61,82400.0,8.1451,8.1584,8.1451,8.1551,82400.0
2006-12-08 10:45:00,24.61,24.7,24.61,24.69,252800.0,8.1551,8.1849,8.1551,8.1816,252800.0
2006-12-08 10:50:00,24.69,24.69,24.67,24.68,110400.0,8.1816,8.1816,8.1749,8.1783,110400.0
2006-12-08 10:55:00,24.69,24.69,24.66,24.66,86400.0,8.1816,8.1816,8.1716,8.1716,86400.0
2006-12-08 11:00:00,24.66,24.7,24.66,24.7,86000.0,8.1716,8.1849,8.1716,8.1849,86000.0
2006-12-08 11:05:00,24.7,24.73,24.68,24.69,84000.0,8.1849,8.1948,8.1783,8.1816,84000.0
2006-12-08 11:10:00,24.71,24.74,24.71,24.71,93200.0,8.1882,8.1981,8.1882,8.1882,93200.0
2006-12-08 11:15:00,24.72,24.78,24.72,24.77,171200.0,8.1915,8.2114,8.1915,8.2081,171200.0
2006-12-08 11:20:00,24.77,24.79,24.75,24.79,178400.0,8.2081,8.2147,8.2014,8.2147,178400.0
2006-12-08 11:25:00,24.79,24.8,24.78,24.79,130000.0,8.2147,8.218,8.2114,8.2147,130000.0
2006-12-08 11:30:00,24.79,24.85,24.79,24.83,227200.0,8.2147,8.2346,8.2147,8.228,227200.0
2006-12-08 11:35:00,24.83,24.83,24.8,24.81,160400.0,8.228,8.228,8.218,8.2213,160400.0
2006-12-08 11:40:00,24.8,24.8,24.76,24.76,57200.0,8.218,8.218,8.2048,8.2048,57200.0
2006-12-08 11:45:00,24.76,24.78,24.74,24.75,58800.0,8.2048,8.2114,8.1981,8.2014,58800.0
2006-12-08 11:50:00,24.74,24.75,24.7,24.73,138000.0,8.1981,8.2014,8.1849,8.1948,138000.0
2006-12-08 11:55:00,24.72,24.73,24.71,24.72,74000.0,8.1915,8.1948,8.1882,8.1915,74000.0
2006-12-08 12:00:00,24.73,24.75,24.72,24.74,96800.0,8.1948,8.2014,8.1915,8.1981,96800.0
2006-12-08 12:05:00,24.74,24.74,24.69,24.69,65600.0,8.1981,8.1981,8.1816,8.1816,65600.0
2006-12-08 12:10:00,24.69,24.72,24.67,24.71,74000.0,8.1816,8.1915,8.1749,8.1882,74000.0
2006-12-08 12:15:00,24.7,24.7,24.66,24.66,49200.0,8.1849,8.1849,8.1716,8.1716,49200.0
2006-12-08 12:20:00,24.66,24.7,24.66,24.67,26400.0,8.1716,8.1849,8.1716,8.1749,26400.0
2006-12-08 12:25:00,24.67,24.68,24.66,24.68,42800.0,8.1749,8.1783,8.1716,8.1783,42800.0
2006-12-08 12:30:00,24.68,24.69,24.66,24.66,70000.0,8.1783,8.1816,8.1716,8.1716,70000.0
2006-12-08 12:35:00,24.66,24.66,24.6,24.61,53200.0,8.1716,8.1716,8.1517,8.1551,53200.0
2006-12-08 12:40:00,24.61,24.63,24.61,24.62,20000.0,8.1551,8.1617,8.1551,8.1584,20000.0
2006-12-08 12:45:00,24.62,24.64,24.62,24.63,30400.0,8.1584,8.165,8.1584,8.1617,30400.0
2006-12-08 12:50:00,24.62,24.65,24.61,24.65,72000.0,8.1584,8.1683,8.1551,8.1683,72000.0
2006-12-08 12:55:00,24.65,24.66,24.63,24.66,42800.0,8.1683,8.1716,8.1617,8.1716,42800.0
2006-12-08 13:00:00,24.66,24.66,24.6,24.63,94000.0,8.1716,8.1716,8.1517,8.1617,94000.0
2006-12-08 13:05:00,24.62,24.64,24.62,24.63,57200.0,8.1584,8.165,8.1584,8.1617,57200.0
2006-12-08 13:10:00,24.63,24.66,24.63,24.66,84400.0,8.1617,8.1716,8.1617,8.1716,84400.0
2006-12-08 13:15:00,24.66,24.67,24.65,24.66,28800.0,8.1716,8.1749,8.1683,8.1716,28800.0
2006-12-08 13:20:00,24.66,24.67,24.63,24.63,62800.0,8.1716,8.1749,8.1617,8.1617,62800.0
2006-12-08 13:25:00,24.63,24.63,24.6,24.61,36800.0,8.1617,8.1617,8.1517,8.1551,36800.0
2006-12-08 13:30:00,24.61,24.61,24.59,24.61,53600.0,8.1551,8.1551,8.1484,8.1551,53600.0
2006-12-08 13:35:00,24.61,24.61,24.59,24.59,73600.0,8.1551,8.1551,8.1484,8.1484,73600.0
2006-12-08 13:40:00,24.59,24.59,24.53,24.57,88800.0,8.1484,8.1484,8.1285,8.1418,88800.0
2006-12-08 13:45:00,24.57,24.6,24.56,24.59,67200.0,8.1418,8.1517,8.1385,8.1484,67200.0
2006-12-08 13:50:00,24.59,24.59,24.55,24.57,88000.0,8.1484,8.1484,8.1352,8.1418,88000.0
2006-12-08 13:55:00,24.57,24.58,24.54,24.55,100000.0,8.1418,8.1451,8.1319,8.1352,100000.0
2006-12-08 14:00:00,24.54,24.55,24.54,24.54,50400.0,8.1319,8.1352,8.1319,8.1319,50400.0
2006-12-08 14:05:00,24.54,24.55,24.51,24.54,88400.0,8.1319,8.1352,8.1219,8.1319,88400.0
2006-12-08 14:10:00,24.54,24.56,24.54,24.55,39600.0,8.1319,8.1385,8.1319,8.1352,39600.0
2006-12-08 14:15:00,24.54,24.55,24.51,24.53,82000.0,8.1319,8.1352,8.1219,8.1285,82000.0
2006-12-08 14:20:00,24.52,24.54,24.5,24.53,112800.0,8.1252,8.1319,8.1186,8.1285,112800.0
2006-12-08 14:25:00,24.5,24.53,24.48,24.48,154800.0,8.1186,8.1285,8.112,8.112,154800.0
2006-12-08 14:30:00,24.48,24.5,24.43,24.49,90400.0,8.112,8.1186,8.0954,8.1153,90400.0
2006-12-08 14:35:00,24.49,24.49,24.47,24.49,78800.0,8.1153,8.1153,8.1087,8.1153,78800.0
2006-12-08 14:40:00,24.48,24.5,24.48,24.5,50000.0,8.112,8.1186,8.112,8.1186,50000.0
2006-12-08 14:45:00,24.5,24.54,24.5,24.51,88400.0,8.1186,8.1319,8.1186,8.1219,88400.0
2006-12-08 14:50:00,24.52,24.55,24.48,24.55,103200.0,8.1252,8.1352,8.112,8.1352,103200.0
2006-12-08 14:55:00,24.55,24.55,24.51,24.53,61600.0,8.1352,8.1352,8.1219,8.1285,61600.0
2006-12-08 15:00:00,24.52,24.55,24.52,24.53,60800.0,8.1252,8.1352,8.1252,8.1285,60800.0
2006-12-08 15:05:00,24.54,24.56,24.53,24.56,67600.0,8.1319,8.1385,8.1285,8.1385,67600.0
2006-12-08 15:10:00,24.57,24.58,24.55,24.57,69200.0,8.1418,8.1451,8.1352,8.1418,69200.0
2006-12-08 15:15:00,24.57,24.58,24.57,24.57,49600.0,8.1418,8.1451,8.1418,8.1418,49600.0
2006-12-08 15:20:00,24.57,24.6,24.57,24.59,78000.0,8.1418,8.1517,8.1418,8.1484,78000.0
2006-12-08 15:25:00,24.59,24.61,24.57,24.57,95600.0,8.1484,8.1551,8.1418,8.1418,95600.0
2006-12-08 15:30:00,24.58,24.59,24.56,24.57,76800.0,8.1451,8.1484,8.1385,8.1418,76800.0
2006-12-08 15:35:00,24.56,24.57,24.56,24.56,108000.0,8.1385,8.1418,8.1385,8.1385,108000.0
2006-12-08 15:40:00,24.56,24.57,24.55,24.56,50000.0,8.1385,8.1418,8.1352,8.1385,50000.0
2006-12-08 15:45:00,24.56,24.56,24.53,24.54,124000.0,8.1385,8.1385,8.1285,8.1319,124000.0
2006-12-08 15:50:00,24.54,24.55,24.53,24.54,122800.0,8.1319,8.1352,8.1285,8.1319,122800.0
2006-12-08 15:55:00,24.54,24.57,24.53,24.55,140800.0,8.1319,8.1418,8.1285,8.1352,140800.0
2006-12-11 09:30:00,24.5,24.54,24.43,24.47,159200.0,8.1186,8.1319,8.0954,8.1087,159200.0
2006-12-11 09:35:00,24.47,24.49,24.45,24.45,75600.0,8.1087,8.1153,8.102,8.102,75600.0
2006-12-11 09:40:00,24.45,24.46,24.42,24.43,74000.0,8.102,8.1053,8.0921,8.0954,74000.0
2006-12-11 09:45:00,24.42,24.5,24.42,24.45,98000.0,8.0921,8.1186,8.0921,8.102,98000.0
2006-12-11 09:50:00,24.45,24.49,24.44,24.47,41200.0,8.102,8.1153,8.0987,8.1087,41200.0
2006-12-11 09:55:00,24.46,24.53,24.46,24.52,111600.0,8.1053,8.1285,8.1053,8.1252,111600.0
2006-12-11 10:00:00,24.53,24.54,24.46,24.49,118400.0,8.1285,8.1319,8.1053,8.1153,118400.0
2006-12-11 10:05:00,24.49,24.49,24.44,24.44,112000.0,8.1153,8.1153,8.0987,8.0987,112000.0
2006-12-11 10:10:00,24.44,24.47,24.42,24.47,105200.0,8.0987,8.1087,8.0921,8.1087,105200.0
2006-12-11 10:15:00,24.47,24.48,24.45,24.46,148400.0,8.1087,8.112,8.102,8.1053,148400.0
2006-12-11 10:20:00,24.46,24.49,24.44,24.45,95200.0,8.1053,8.1153,8.0987,8.102,95200.0
2006-12-11 10:25:00,24.45,24.47,24.43,24.46,78800.0,8.102,8.1087,8.0954,8.1053,78800.0
2006-12-11 10:30:00,24.45,24.52,24.45,24.52,73600.0,8.102,8.1252,8.102,8.1252,73600.0
2006-12-11 10:35:00,24.52,24.58,24.52,24.57,104400.0,8.1252,8.1451,8.1252,8.1418,104400.0
2006-12-11 10:40:00,24.56,24.59,24.56,24.58,85600.0,8.1385,8.1484,8.1385,8.1451,85600.0
2006-12-11 10:45:00,24.58,24.61,24.57,24.6,128000.0,8.1451,8.1551,8.1418,8.1517,128000.0
2006-12-11 10:50:00,24.6,24.61,24.57,24.6,86000.0,8.1517,8.1551,8.1418,8.1517,86000.0
2006-12-11 10:55:00,24.6,24.61,24.59,24.6,57200.0,8.1517,8.1551,8.1484,8.1517,57200.0
2006-12-11 11:00:00,24.6,24.62,24.59,24.61,77600.0,8.1517,8.1584,8.1484,8.1551,77600.0
2006-12-11 11:05:00,24.6,24.63,24.6,24.61,59600.0,8.1517,8.1617,8.1517,8.1551,59600.0
2006-12-11 11:10:00,24.61,24.66,24.61,24.65,112800.0,8.1551,8.1716,8.1551,8.1683,112800.0
2006-12-11 11:15:00,24.65,24.67,24.64,24.65,77200.0,8.1683,8.1749,8.165,8.1683,77200.0
2006-12-11 11:20:00,24.65,24.68,24.63,24.67,55200.0,8.1683,8.1783,8.1617,8.1749,55200.0
2006-12-11 11:25:00,24.67,24.68,24.66,24.67,56400.0,8.1749,8.1783,8.1716,8.1749,56400.0
2006-12-11 11:30:00,24.67,24.69,24.67,24.67,49600.0,8.1749,8.1816,8.1749,8.1749,49600.0
2006-12-11 11:35:00,24.67,24.67,24.65,24.67,62800.0,8.1749,8.1749,8.1683,8.1749,62800.0
2006-12-11 11:40:00,24.68,24.68,24.64,24.64,76400.0,8.1783,8.1783,8.165,8.165,76400.0
2006-12-11 11:45:00,24.64,24.67,24.63,24.63,36400.0,8.165,8.1749,8.1617,8.1617,36400.0
2006-12-11 11:50:00,24.63,24.63,24.6,24.62,43600.0,8.1617,8.1617,8.1517,8.1584,43600.0
2006-12-11 11:55:00,24.61,24.62,24.58,24.59,57200.0,8.1551,8.1584,8.1451,8.1484,57200.0
2006-12-11 12:00:00,24.58,24.58,24.56,24.56,16400.0,8.1451,8.1451,8.1385,8.1385,16400.0
2006-12-11 12:05:00,24.56,24.59,24.55,24.59,34000.0,8.1385,8.1484,8.1352,8.1484,34000.0
2006-12-11 12:10:00,24.59,24.6,24.58,24.59,4800.0,8.1484,8.1517,8.1451,8.1484,4800.0
2006-12-11 12:15:00,24.58,24.58,24.55,24.55,6400.0,8.1451,8.1451,8.1352,8.1352,6400.0
2006-12-11 12:20:00,24.55,24.55,24.53,24.54,35600.0,8.1352,8.1352,8.1285,8.1319,35600.0
2006-12-11 12:25:00,24.54,24.55,24.53,24.53,34800.0,8.1319,8.1352,8.1285,8.1285,34800.0
2006-12-11 12:30:00,24.54,24.57,24.53,24.57,85600.0,8.1319,8.1418,8.1285,8.1418,85600.0
2006-12-11 12:35:00,24.56,24.61,24.56,24.61,52000.0,8.1385,8.1551,8.1385,8.1551,52000.0
2006-12-11 12:40:00,24.62,24.62,24.6,24.61,11600.0,8.1584,8.1584,8.1517,8.1551,11600.0
2006-12-11 12:45:00,24.6,24.63,24.6,24.62,14000.0,8.1517,8.1617,8.1517,8.1584,14000.0
2006-12-11 12:50:00,24.62,24.67,24.61,24.66,42000.0,8.1584,8.1749,8.1551,8.1716,42000.0
2006-12-11 12:55:00,24.66,24.67,24.64,24.65,27200.0,8.1716,8.1749,8.165,8.1683,27200.0
2006-12-11 13:00:00,24.65,24.66,24.65,24.66,19600.0,8.1683,8.1716,8.1683,8.1716,19600.0
2006-12-11 13:05:00,24.65,24.68,24.65,24.67,38400.0,8.1683,8.1783,8.1683,8.1749,38400.0
2006-12-11 13:10:00,24.67,24.68,24.67,24.68,14800.0,8.1749,8.1783,8.1749,8.1783,14800.0
2006-12-11 13:15:00,24.68,24.7,24.67,24.67,47600.0,8.1783,8.1849,8.1749,8.1749,47600.0
2006-12-11 13:20:00,24.66,24.67,24.65,24.66,38800.0,8.1716,8.1749,8.1683,8.1716,38800.0
2006-12-11 13:25:00,24.66,24.66,24.61,24.61,14400.0,8.1716,8.1716,8.1551,8.1551,14400.0
2006-12-11 13:30:00,24.61,24.61,24.56,24.57,47600.0,8.1551,8.1551,8.1385,8.1418,47600.0
2006-12-11 13:35:00,24.57,24.57,24.54,24.54,40800.0,8.1418,8.1418,8.1319,8.1319,40800.0
2006-12-11 13:40:00,24.54,24.57,24.54,24.55,26800.0,8.1319,8.1418,8.1319,8.1352,26800.0
2006-12-11 13:45:00,24.55,24.55,24.54,24.55,10400.0,8.1352,8.1352,8.1319,8.1352,10400.0
2006-12-11 13:50:00,24.54,24.54,24.52,24.53,14400.0,8.1319,8.1319,8.1252,8.1285,14400.0
2006-12-11 13:55:00,24.53,24.53,24.53,24.53,8000.0,8.1285,8.1285,8.1285,8.1285,8000.0
2006-12-11 14:00:00,24.52,24.52,24.5,24.52,32000.0,8.1252,8.1252,8.1186,8.1252,32000.0
2006-12-11 14:05:00,24.52,24.53,24.5,24.51,40400.0,8.1252,8.1285,8.1186,8.1219,40400.0
2006-12-11 14:10:00,24.5,24.52,24.5,24.51,62000.0,8.1186,8.1252,8.1186,8.1219,62000.0
2006-12-11 14:15:00,24.51,24.51,24.5,24.5,31200.0,8.1219,8.1219,8.1186,8.1186,31200.0
2006-12-11 14:20:00,24.5,24.51,24.5,24.5,41200.0,8.1186,8.1219,8.1186,8.1186,41200.0
2006-12-11 14:25:00,24.5,24.5,24.48,24.49,232000.0,8.1186,8.1186,8.112,8.1153,232000.0
2006-12-11 14:30:00,24.49,24.5,24.48,24.49,68000.0,8.1153,8.1186,8.112,8.1153,68000.0
2006-12-11 14:35:00,24.49,24.5,24.48,24.5,128800.0,8.1153,8.1186,8.112,8.1186,128800.0
2006-12-11 14:40:00,24.5,24.5,24.48,24.49,55200.0,8.1186,8.1186,8.112,8.1153,55200.0
2006-12-11 14:45:00,24.49,24.5,24.48,24.5,30000.0,8.1153,8.1186,8.112,8.1186,30000.0
2006-12-11 14:50:00,24.5,24.5,24.48,24.49,37600.0,8.1186,8.1186,8.112,8.1153,37600.0
2006-12-11 14:55:00,24.49,24.5,24.48,24.5,18800.0,8.1153,8.1186,8.112,8.1186,18800.0
2006-12-11 15:00:00,24.5,24.5,24.49,24.49,49200.0,8.1186,8.1186,8.1153,8.1153,49200.0
2006-12-11 15:05:00,24.5,24.5,24.49,24.5,54000.0,8.1186,8.1186,8.1153,8.1186,54000.0
2006-12-11 15:10:00,24.5,24.52,24.5,24.52,14000.0,8.1186,8.1252,8.1186,8.1252,14000.0
2006-12-11 15:15:00,24.52,24.52,24.49,24.5,38400.0,8.1252,8.1252,8.1153,8.1186,38400.0
2006-12-11 15:20:00,24.5,24.5,24.48,24.48,15600.0,8.1186,8.1186,8.112,8.112,15600.0
2006-12-11 15:25:00,24.48,24.48,24.46,24.46,62800.0,8.112,8.112,8.1053,8.1053,62800.0
2006-12-11 15:30:00,24.46,24.47,24.43,24.45,90800.0,8.1053,8.1087,8.0954,8.102,90800.0
2006-12-11 15:35:00,24.46,24.49,24.46,24.49,176000.0,8.1053,8.1153,8.1053,8.1153,176000.0
2006-12-11 15:40:00,24.5,24.51,24.5,24.5,84400.0,8.1186,8.1219,8.1186,8.1186,84400.0
2006-12-11 15:45:00,24.5,24.52,24.49,24.51,45600.0,8.1186,8.1252,8.1153,8.1219,45600.0
2006-12-11 15:50:00,24.51,24.51,24.5,24.5,50400.0,8.1219,8.1219,8.1186,8.1186,50400.0
2006-12-11 15:55:00,24.5,24.54,24.5,24.53,390000.0,8.1186,8.1319,8.1186,8.1285,390000.0
2006-12-12 09:30:00,24.62,24.63,24.52,24.54,130400.0,8.1584,8.1617,8.1252,8.1319,130400.0
2006-12-12 09:35:00,24.53,24.59,24.52,24.52,215600.0,8.1285,8.1484,8.1252,8.1252,215600.0
2006-12-12 09:40:00,24.52,24.52,24.49,24.5,142400.0,8.1252,8.1252,8.1153,8.1186,142400.0
2006-12-12 09:45:00,24.5,24.52,24.5,24.5,135200.0,8.1186,8.1252,8.1186,8.1186,135200.0
2006-12-12 09:50:00,24.51,24.53,24.43,24.45,173600.0,8.1219,8.1285,8.0954,8.102,173600.0
2006-12-12 09:55:00,24.45,24.5,24.45,24.48,96400.0,8.102,8.1186,8.102,8.112,96400.0
2006-12-12 10:00:00,24.46,24.48,24.45,24.46,70400.0,8.1053,8.112,8.102,8.1053,70400.0
2006-12-12 10:05:00,24.45,24.46,24.41,24.42,249200.0,8.102,8.1053,8.0888,8.0921,249200.0
2006-12-12 10:10:00,24.42,24.47,24.41,24.45,258000.0,8.0921,8.1087,8.0888,8.102,258000.0
2006-12-12 10:15:00,24.45,24.46,24.44,24.46,178000.0,8.102,8.1053,8.0987,8.1053,178000.0
2006-12-12 10:20:00,24.46,24.46,24.44,24.45,129200.0,8.1053,8.1053,8.0987,8.102,129200.0
2006-12-12 10:25:00,24.45,24.45,24.42,24.43,165200.0,8.102,8.102,8.0921,8.0954,165200.0
2006-12-12 10:30:00,24.43,24.43,24.41,24.43,213600.0,8.0954,8.0954,8.0888,8.0954,213600.0
2006-12-12 10:35:00,24.43,24.45,24.43,24.43,110000.0,8.0954,8.102,8.0954,8.0954,110000.0
2006-12-12 10:40:00,24.43,24.43,24.41,24.41,130400.0,8.0954,8.0954,8.0888,8.0888,130400.0
2006-12-12 10:45:00,24.41,24.43,24.39,24.43,156800.0,8.0888,8.0954,8.0822,8.0954,156800.0
2006-12-12 10:50:00,24.42,24.43,24.39,24.4,64000.0,8.0921,8.0954,8.0822,8.0855,64000.0
2006-12-12 10:55:00,24.4,24.41,24.39,24.39,34800.0,8.0855,8.0888,8.0822,8.0822,34800.0
2006-12-12 11:00:00,24.39,24.4,24.38,24.39,52800.0,8.0822,8.0855,8.0788,8.0822,52800.0
2006-12-12 11:05:00,24.39,24.43,24.39,24.4,70400.0,8.0822,8.0954,8.0822,8.0855,70400.0
2006-12-12 11:10:00,24.39,24.41,24.39,24.4,84400.0,8.0822,8.0888,8.0822,8.0855,84400.0
2006-12-12 11:15:00,24.4,24.43,24.4,24.43,104000.0,8.0855,8.0954,8.0855,8.0954,104000.0
2006-12-12 11:20:00,24.43,24.44,24.4,24.41,71200.0,8.0954,8.0987,8.0855,8.0888,71200.0
2006-12-12 11:25:00,24.41,24.42,24.4,24.4,146400.0,8.0888,8.0921,8.0855,8.0855,146400.0
2006-12-12 11:30:00,24.39,24.39,24.37,24.37,80000.0,8.0822,8.0822,8.0755,8.0755,80000.0
2006-12-12 11:35:00,24.37,24.37,24.29,24.29,182400.0,8.0755,8.0755,8.049,8.049,182400.0
2006-12-12 11:40:00,24.29,24.29,24.27,24.29,191200.0,8.049,8.049,8.0424,8.049,191200.0
2006-12-12 11:45:00,24.29,24.32,24.28,24.31,99200.0,8.049,8.059,8.0457,8.0556,99200.0
2006-12-12 11:50:00,24.3,24.31,24.28,24.28,68800.0,8.0523,8.0556,8.0457,8.0457,68800.0
2006-12-12 11:55:00,24.28,24.32,24.28,24.32,136000.0,8.0457,8.059,8.0457,8.059,136000.0
2006-12-12 12:00:00,24.32,24.32,24.3,24.31,56800.0,8.059,8.059,8.0523,8.0556,56800.0
2006-12-12 12:05:00,24.31,24.31,24.25,24.25,106800.0,8.0556,8.0556,8.0358,8.0358,106800.0
2006-12-12 12:10:00,24.25,24.25,24.18,24.21,122800.0,8.0358,8.0358,8.0126,8.0225,122800.0
2006-12-12 12:15:00,24.21,24.25,24.2,24.23,88400.0,8.0225,8.0358,8.0192,8.0291,88400.0
2006-12-12 12:20:00,24.24,24.25,24.12,24.12,142800.0,8.0324,8.0358,7.9927,7.9927,142800.0
2006-12-12 12:25:00,24.13,24.13,24.1,24.13,321200.0,7.996,7.996,7.9861,7.996,321200.0
2006-12-12 12:30:00,24.13,24.18,24.1,24.17,92000.0,7.996,8.0126,7.9861,8.0093,92000.0
2006-12-12 12:35:00,24.17,24.21,24.17,24.21,33200.0,8.0093,8.0225,8.0093,8.0225,33200.0
2006-12-12 12:40:00,24.21,24.22,24.18,24.18,97200.0,8.0225,8.0258,8.0126,8.0126,97200.0
2006-12-12 12:45:00,24.18,24.2,24.16,24.2,51200.0,8.0126,8.0192,8.0059,8.0192,51200.0
2006-12-12 12:50:00,24.2,24.2,24.18,24.18,33200.0,8.0192,8.0192,8.0126,8.0126,33200.0
2006-12-12 12:55:00,24.18,24.19,24.14,24.16,36000.0,8.0126,8.0159,7.9993,8.0059,36000.0
2006-12-12 13:00:00,24.16,24.17,24.14,24.14,43200.0,8.0059,8.0093,7.9993,7.9993,43200.0
2006-12-12 13:05:00,24.14,24.17,24.14,24.16,36000.0,7.9993,8.0093,7.9993,8.0059,36000.0
2006-12-12 13:10:00,24.16,24.17,24.16,24.17,37600.0,8.0059,8.0093,8.0059,8.0093,37600.0
2006-12-12 13:15:00,24.17,24.17,24.15,24.16,40000.0,8.0093,8.0093,8.0026,8.0059,40000.0
2006-12-12 13:20:00,24.16,24.18,24.15,24.15,54800.0,8.0059,8.0126,8.0026,8.0026,54800.0
2006-12-12 13:25:00,24.15,24.18,24.15,24.17,30800.0,8.0026,8.0126,8.0026,8.0093,30800.0
2006-12-12 13:30:00,24.17,24.19,24.17,24.17,56400.0,8.0093,8.0159,8.0093,8.0093,56400.0
2006-12-12 13:35:00,24.17,24.17,24.14,24.14,48000.0,8.0093,8.0093,7.9993,7.9993,48000.0
2006-12-12 13:40:00,24.13,24.15,24.13,24.15,17200.0,7.996,8.0026,7.996,8.0026,17200.0
2006-12-12 13:45:00,24.16,24.16,24.13,24.14,34800.0,8.0059,8.0059,7.996,7.9993,34800.0
2006-12-12 13:50:00,24.13,24.17,24.13,24.16,52000.0,7.996,8.0093,7.996,8.0059,52000.0
2006-12-12 13:55:00,24.17,24.19,24.16,24.18,33600.0,8.0093,8.0159,8.0059,8.0126,33600.0
2006-12-12 14:00:00,24.18,24.18,24.17,24.17,28800.0,8.0126,8.0126,8.0093,8.0093,28800.0
2006-12-12 14:05:00,24.17,24.2,24.14,24.2,52800.0,8.0093,8.0192,7.9993,8.0192,52800.0
2006-12-12 14:10:00,24.2,24.24,24.16,24.24,84400.0,8.0192,8.0324,8.0059,8.0324,84400.0
2006-12-12 14:15:00,24.24,24.25,24.17,24.24,180000.0,8.0324,8.0358,8.0093,8.0324,180000.0
2006-12-12 14:20:00,24.24,24.3,24.21,24.28,148000.0,8.0324,8.0523,8.0225,8.0457,148000.0
2006-12-12 14:25:00,24.28,24.32,24.27,24.3,145200.0,8.0457,8.059,8.0424,8.0523,145200.0
2006-12-12 14:30:00,24.3,24.32,24.24,24.27,155200.0,8.0523,8.059,8.0324,8.0424,155200.0
2006-12-12 14:35:00,24.27,24.27,24.17,24.21,103200.0,8.0424,8.0424,8.0093,8.0225,103200.0
2006-12-12 14:40:00,24.2,24.24,24.16,24.18,77200.0,8.0192,8.0324,8.0059,8.0126,77200.0
2006-12-12 14:45:00,24.17,24.22,24.15,24.21,109600.0,8.0093,8.0258,8.0026,8.0225,109600.0
2006-12-12 14:50:00,24.21,24.23,24.16,24.18,78400.0,8.0225,8.0291,8.0059,8.0126,78400.0
2006-12-12 14:55:00,24.18,24.21,24.17,24.17,104000.0,8.0126,8.0225,8.0093,8.0093,104000.0
2006-12-12 15:00:00,24.17,24.23,24.15,24.22,268800.0,8.0093,8.0291,8.0026,8.0258,268800.0
2006-12-12 15:05:00,24.22,24.24,24.19,24.21,99600.0,8.0258,8.0324,8.0159,8.0225,99600.0
2006-12-12 15:10:00,24.2,24.22,24.2,24.21,40000.0,8.0192,8.0258,8.0192,8.0225,40000.0
2006-12-12 15:15:00,24.21,24.21,24.17,24.17,40800.0,8.0225,8.0225,8.0093,8.0093,40800.0
2006-12-12 15:20:00,24.16,24.18,24.15,24.17,97600.0,8.0059,8.0126,8.0026,8.0093,97600.0
2006-12-12 15:25:00,24.16,24.17,24.15,24.16,120000.0,8.0059,8.0093,8.0026,8.0059,120000.0
2006-12-12 15:30:00,24.16,24.18,24.15,24.15,118000.0,8.0059,8.0126,8.0026,8.0026,118000.0
2006-12-12 15:35:00,24.15,24.18,24.15,24.15,137200.0,8.0026,8.0126,8.0026,8.0026,137200.0
2006-12-12 15:40:00,24.16,24.16,24.13,24.16,155600.0,8.0059,8.0059,7.996,8.0059,155600.0
2006-12-12 15:45:00,24.16,24.18,24.16,24.16,142000.0,8.0059,8.0126,8.0059,8.0059,142000.0
2006-12-12 15:50:00,24.16,24.17,24.16,24.17,124400.0,8.0059,8.0093,8.0059,8.0093,124400.0
2006-12-12 15:55:00,24.17,24.2,24.17,24.18,128000.0,8.0093,8.0192,8.0093,8.0126,128000.0
2006-12-13 09:30:00,24.16,24.26,24.16,24.17,213200.0,8.0059,8.0391,8.0059,8.0093,213200.0
2006-12-13 09:35:00,24.16,24.18,24.05,24.06,218400.0,8.0059,8.0126,7.9695,7.9728,218400.0
2006-12-13 09:40:00,24.05,24.08,24.03,24.06,197200.0,7.9695,7.9794,7.9629,7.9728,197200.0
2006-12-13 09:45:00,24.07,24.09,23.99,24.0,209600.0,7.9761,7.9827,7.9496,7.9529,209600.0
2006-12-13 09:50:00,24.0,24.04,23.99,24.03,228000.0,7.9529,7.9662,7.9496,7.9629,228000.0
2006-12-13 09:55:00,24.03,24.06,24.02,24.02,102400.0,7.9629,7.9728,7.9595,7.9595,102400.0
2006-12-13 10:00:00,24.02,24.02,23.97,23.98,86000.0,7.9595,7.9595,7.943,7.9463,86000.0
2006-12-13 10:05:00,23.98,24.0,23.94,23.97,209200.0,7.9463,7.9529,7.933,7.943,209200.0
2006-12-13 10:10:00,23.96,23.96,23.91,23.94,146000.0,7.9397,7.9397,7.9231,7.933,146000.0
2006-12-13 10:15:00,23.93,23.97,23.93,23.95,116400.0,7.9297,7.943,7.9297,7.9363,116400.0
2006-12-13 10:20:00,23.95,23.98,23.94,23.94,108000.0,7.9363,7.9463,7.933,7.933,108000.0
2006-12-13 10:25:00,23.94,24.0,23.94,23.99,64000.0,7.933,7.9529,7.933,7.9496,64000.0
2006-12-13 10:30:00,23.99,24.1,23.99,24.08,489200.0,7.9496,7.9861,7.9496,7.9794,489200.0
2006-12-13 10:35:00,24.08,24.16,24.07,24.13,238000.0,7.9794,8.0059,7.9761,7.996,238000.0
2006-12-13 10:40:00,24.13,24.15,24.04,24.05,136800.0,7.996,8.0026,7.9662,7.9695,136800.0
2006-12-13 10:45:00,24.05,24.11,24.04,24.08,156000.0,7.9695,7.9894,7.9662,7.9794,156000.0
2006-12-13 10:50:00,24.08,24.1,24.07,24.1,202800.0,7.9794,7.9861,7.9761,7.9861,202800.0
2006-12-13 10:55:00,24.1,24.15,24.08,24.13,131600.0,7.9861,8.0026,7.9794,7.996,131600.0
2006-12-13 11:00:00,24.14,24.17,24.1,24.16,56800.0,7.9993,8.0093,7.9861,8.0059,56800.0
2006-12-13 11:05:00,24.17,24.21,24.16,24.21,106400.0,8.0093,8.0225,8.0059,8.0225,106400.0
2006-12-13 11:10:00,24.21,24.24,24.18,24.18,68800.0,8.0225,8.0324,8.0126,8.0126,68800.0
2006-12-13 11:15:00,24.18,24.2,24.17,24.2,134400.0,8.0126,8.0192,8.0093,8.0192,134400.0
2006-12-13 11:20:00,24.2,24.24,24.2,24.24,158800.0,8.0192,8.0324,8.0192,8.0324,158800.0
2006-12-13 11:25:00,24.25,24.25,24.17,24.18,76400.0,8.0358,8.0358,8.0093,8.0126,76400.0
2006-12-13 11:30:00,24.18,24.18,24.14,24.16,82800.0,8.0126,8.0126,7.9993,8.0059,82800.0
2006-12-13 11:35:00,24.16,24.18,24.16,24.17,49600.0,8.0059,8.0126,8.0059,8.0093,49600.0
2006-12-13 11:40:00,24.17,24.17,24.13,24.15,55600.0,8.0093,8.0093,7.996,8.0026,55600.0
2006-12-13 11:45:00,24.15,24.17,24.15,24.17,30800.0,8.0026,8.0093,8.0026,8.0093,30800.0
2006-12-13 11:50:00,24.17,24.19,24.16,24.19,58800.0,8.0093,8.0159,8.0059,8.0159,58800.0
2006-12-13 11:55:00,24.19,24.19,24.18,24.19,32400.0,8.0159,8.0159,8.0126,8.0159,32400.0
2006-12-13 12:00:00,24.19,24.19,24.11,24.12,131200.0,8.0159,8.0159,7.9894,7.9927,131200.0
2006-12-13 12:05:00,24.11,24.12,24.04,24.07,112400.0,7.9894,7.9927,7.9662,7.9761,112400.0
2006-12-13 12:10:00,24.07,24.08,24.05,24.05,99600.0,7.9761,7.9794,7.9695,7.9695,99600.0
2006-12-13 12:15:00,24.05,24.07,24.05,24.06,45200.0,7.9695,7.9761,7.9695,7.9728,45200.0
2006-12-13 12:20:00,24.07,24.1,24.06,24.09,57600.0,7.9761,7.9861,7.9728,7.9827,57600.0
2006-12-13 12:25:00,24.09,24.1,24.05,24.06,80800.0,7.9827,7.9861,7.9695,7.9728,80800.0
2006-12-13 12:30:00,24.07,24.1,24.06,24.1,36800.0,7.9761,7.9861,7.9728,7.9861,36800.0
2006-12-13 12:35:00,24.1,24.13,24.1,24.13,48000.0,7.9861,7.996,7.9861,7.996,48000.0
2006-12-13 12:40:00,24.14,24.15,24.13,24.14,52000.0,7.9993,8.0026,7.996,7.9993,52000.0
2006-12-13 12:45:00,24.14,24.16,24.13,24.15,43200.0,7.9993,8.0059,7.996,8.0026,43200.0
2006-12-13 12:50:00,24.15,24.17,24.14,24.15,74000.0,8.0026,8.0093,7.9993,8.0026,74000.0
2006-12-13 12:55:00,24.15,24.17,24.15,24.15,72400.0,8.0026,8.0093,8.0026,8.0026,72400.0
2006-12-13 13:00:00,24.15,24.19,24.15,24.18,50400.0,8.0026,8.0159,8.0026,8.0126,50400.0
2006-12-13 13:05:00,24.17,24.17,24.16,24.17,33600.0,8.0093,8.0093,8.0059,8.0093,33600.0
2006-12-13 13:10:00,24.17,24.2,24.17,24.2,29200.0,8.0093,8.0192,8.0093,8.0192,29200.0
2006-12-13 13:15:00,24.2,24.24,24.2,24.24,53600.0,8.0192,8.0324,8.0192,8.0324,53600.0
2006-12-13 13:20:00,24.24,24.25,24.22,24.23,59200.0,8.0324,8.0358,8.0258,8.0291,59200.0
2006-12-13 13:25:00,24.23,24.24,24.22,24.22,48800.0,8.0291,8.0324,8.0258,8.0258,48800.0
2006-12-13 13:30:00,24.22,24.23,24.21,24.22,59600.0,8.0258,8.0291,8.0225,8.0258,59600.0
2006-12-13 13:35:00,24.22,24.23,24.22,24.22,68800.0,8.0258,8.0291,8.0258,8.0258,68800.0
2006-12-13 13:40:00,24.23,24.23,24.21,24.21,70800.0,8.0291,8.0291,8.0225,8.0225,70800.0
2006-12-13 13:45:00,24.22,24.22,24.19,24.21,23200.0,8.0258,8.0258,8.0159,8.0225,23200.0
2006-12-13 13:50:00,24.22,24.23,24.2,24.21,102000.0,8.0258,8.0291,8.0192,8.0225,102000.0
2006-12-13 13:55:00,24.21,24.21,24.17,24.18,71600.0,8.0225,8.0225,8.0093,8.0126,71600.0
2006-12-13 14:00:00,24.18,24.2,24.18,24.18,47600.0,8.0126,8.0192,8.0126,8.0126,47600.0
2006-12-13 14:05:00,24.18,24.18,24.09,24.12,119200.0,8.0126,8.0126,7.9827,7.9927,119200.0
2006-12-13 14:10:00,24.13,24.16,24.12,24.13,73200.0,7.996,8.0059,7.9927,7.996,73200.0
2006-12-13 14:15:00,24.14,24.16,24.13,24.14,82800.0,7.9993,8.0059,7.996,7.9993,82800.0
2006-12-13 14:20:00,24.15,24.18,24.13,24.17,108000.0,8.0026,8.0126,7.996,8.0093,108000.0
2006-12-13 14:25:00,24.17,24.18,24.16,24.18,34400.0,8.0093,8.0126,8.0059,8.0126,34400.0
2006-12-13 14:30:00,24.18,24.2,24.15,24.17,72400.0,8.0126,8.0192,8.0026,8.0093,72400.0
2006-12-13 14:35:00,24.18,24.19,24.17,24.18,22800.0,8.0126,8.0159,8.0093,8.0126,22800.0
2006-12-13 14:40:00,24.19,24.22,24.18,24.2,64400.0,8.0159,8.0258,8.0126,8.0192,64400.0
2006-12-13 14:45:00,24.2,24.21,24.16,24.16,110400.0,8.0192,8.0225,8.0059,8.0059,110400.0
2006-12-13 14:50:00,24.16,24.17,24.13,24.16,100800.0,8.0059,8.0093,7.996,8.0059,100800.0
2006-12-13 14:55:00,24.16,24.16,24.11,24.13,34800.0,8.0059,8.0059,7.9894,7.996,34800.0
2006-12-13 15:00:00,24.13,24.17,24.13,24.16,28000.0,7.996,8.0093,7.996,8.0059,28000.0
2006-12-13 15:05:00,24.16,24.17,24.14,24.15,34800.0,8.0059,8.0093,7.9993,8.0026,34800.0
2006-12-13 15:10:00,24.15,24.16,24.13,24.15,29600.0,8.0026,8.0059,7.996,8.0026,29600.0
2006-12-13 15:15:00,24.15,24.15,24.11,24.13,32800.0,8.0026,8.0026,7.9894,7.996,32800.0
2006-12-13 15:20:00,24.13,24.15,24.11,24.13,58000.0,7.996,8.0026,7.9894,7.996,58000.0
2006-12-13 15:25:00,24.12,24.14,24.11,24.14,18800.0,7.9927,7.9993,7.9894,7.9993,18800.0
2006-12-13 15:30:00,24.15,24.16,24.11,24.15,45200.0,8.0026,8.0059,7.9894,8.0026,45200.0
2006-12-13 15:35:00,24.14,24.2,24.13,24.18,90400.0,7.9993,8.0192,7.996,8.0126,90400.0
2006-12-13 15:40:00,24.18,24.18,24.15,24.16,92000.0,8.0126,8.0126,8.0026,8.0059,92000.0
2006-12-13 15:45:00,24.15,24.16,24.14,24.15,108000.0,8.0026,8.0059,7.9993,8.0026,108000.0
2006-12-13 15:50:00,24.15,24.18,24.15,24.16,104000.0,8.0026,8.0126,8.0026,8.0059,104000.0
2006-12-13 15:55:00,24.15,24.15,24.1,24.1,261600.0,8.0026,8.0026,7.9861,7.9861,261600.0
2006-12-14 09:30:00,24.41,24.47,24.4,24.42,252800.0,8.0888,8.1087,8.0855,8.0921,252800.0
2006-12-14 09:35:00,24.42,24.42,24.35,24.41,244400.0,8.0921,8.0921,8.0689,8.0888,244400.0
2006-12-14 09:40:00,24.42,24.45,24.38,24.4,203600.0,8.0921,8.102,8.0788,8.0855,203600.0
2006-12-14 09:45:00,24.4,24.45,24.4,24.45,111600.0,8.0855,8.102,8.0855,8.102,111600.0
2006-12-14 09:50:00,24.44,24.49,24.43,24.46,79200.0,8.0987,8.1153,8.0954,8.1053,79200.0
2006-12-14 09:55:00,24.46,24.49,24.43,24.45,173200.0,8.1053,8.1153,8.0954,8.102,173200.0
2006-12-14 10:00:00,24.45,24.45,24.41,24.45,109600.0,8.102,8.102,8.0888,8.102,109600.0
2006-12-14 10:05:00,24.45,24.48,24.43,24.43,141600.0,8.102,8.112,8.0954,8.0954,141600.0
2006-12-14 10:10:00,24.44,24.46,24.42,24.43,140400.0,8.0987,8.1053,8.0921,8.0954,140400.0
2006-12-14 10:15:00,24.43,24.44,24.4,24.41,104800.0,8.0954,8.0987,8.0855,8.0888,104800.0
2006-12-14 10:20:00,24.41,24.42,24.36,24.36,148400.0,8.0888,8.0921,8.0722,8.0722,148400.0
2006-12-14 10:25:00,24.37,24.39,24.35,24.38,100800.0,8.0755,8.0822,8.0689,8.0788,100800.0
2006-12-14 10:30:00,24.38,24.41,24.31,24.34,236800.0,8.0788,8.0888,8.0556,8.0656,236800.0
2006-12-14 10:35:00,24.34,24.39,24.29,24.39,195600.0,8.0656,8.0822,8.049,8.0822,195600.0
2006-12-14 10:40:00,24.39,24.39,24.34,24.35,135200.0,8.0822,8.0822,8.0656,8.0689,135200.0
2006-12-14 10:45:00,24.35,24.35,24.33,24.35,82800.0,8.0689,8.0689,8.0623,8.0689,82800.0
2006-12-14 10:50:00,24.35,24.36,24.34,24.36,84000.0,8.0689,8.0722,8.0656,8.0722,84000.0
2006-12-14 10:55:00,24.37,24.38,24.35,24.37,47200.0,8.0755,8.0788,8.0689,8.0755,47200.0
2006-12-14 11:00:00,24.37,24.4,24.35,24.4,54400.0,8.0755,8.0855,8.0689,8.0855,54400.0
2006-12-14 11:05:00,24.41,24.42,24.39,24.4,80000.0,8.0888,8.0921,8.0822,8.0855,80000.0
2006-12-14 11:10:00,24.41,24.45,24.4,24.43,105600.0,8.0888,8.102,8.0855,8.0954,105600.0
2006-12-14 11:15:00,24.43,24.46,24.42,24.46,84800.0,8.0954,8.1053,8.0921,8.1053,84800.0
2006-12-14 11:20:00,24.45,24.46,24.43,24.45,84000.0,8.102,8.1053,8.0954,8.102,84000.0
2006-12-14 11:25:00,24.45,24.46,24.44,24.45,74400.0,8.102,8.1053,8.0987,8.102,74400.0
2006-12-14 11:30:00,24.45,24.46,24.43,24.45,83200.0,8.102,8.1053,8.0954,8.102,83200.0
2006-12-14 11:35:00,24.45,24.47,24.44,24.46,53200.0,8.102,8.1087,8.0987,8.1053,53200.0
2006-12-14 11:40:00,24.45,24.47,24.45,24.47,50800.0,8.102,8.1087,8.102,8.1087,50800.0
2006-12-14 11:45:00,24.48,24.49,24.47,24.48,111600.0,8.112,8.1153,8.1087,8.112,111600.0
2006-12-14 11:50:00,24.48,24.53,24.48,24.49,116400.0,8.112,8.1285,8.112,8.1153,116400.0
2006-12-14 11:55:00,24.49,24.5,24.47,24.5,47200.0,8.1153,8.1186,8.1087,8.1186,47200.0
2006-12-14 12:00:00,24.5,24.5,24.46,24.47,56800.0,8.1186,8.1186,8.1053,8.1087,56800.0
2006-12-14 12:05:00,24.47,24.48,24.46,24.46,73200.0,8.1087,8.112,8.1053,8.1053,73200.0
2006-12-14 12:10:00,24.46,24.46,24.43,24.44,73200.0,8.1053,8.1053,8.0954,8.0987,73200.0
2006-12-14 12:15:00,24.44,24.44,24.42,24.43,77200.0,8.0987,8.0987,8.0921,8.0954,77200.0
2006-12-14 12:20:00,24.43,24.44,24.42,24.42,56400.0,8.0954,8.0987,8.0921,8.0921,56400.0
2006-12-14 12:25:00,24.43,24.43,24.41,24.42,41200.0,8.0954,8.0954,8.0888,8.0921,41200.0
2006-12-14 12:30:00,24.41,24.43,24.41,24.43,108800.0,8.0888,8.0954,8.0888,8.0954,108800.0
2006-12-14 12:35:00,24.43,24.44,24.42,24.44,65600.0,8.0954,8.0987,8.0921,8.0987,65600.0
2006-12-14 12:40:00,24.44,24.45,24.42,24.42,54000.0,8.0987,8.102,8.0921,8.0921,54000.0
2006-12-14 12:45:00,24.43,24.43,24.4,24.4,70400.0,8.0954,8.0954,8.0855,8.0855,70400.0
2006-12-14 12:50:00,24.4,24.41,24.38,24.4,77600.0,8.0855,8.0888,8.0788,8.0855,77600.0
2006-12-14 12:55:00,24.4,24.41,24.39,24.39,46000.0,8.0855,8.0888,8.0822,8.0822,46000.0
2006-12-14 13:00:00,24.4,24.4,24.36,24.36,67200.0,8.0855,8.0855,8.0722,8.0722,67200.0
2006-12-14 13:05:00,24.35,24.36,24.34,24.36,65600.0,8.0689,8.0722,8.0656,8.0722,65600.0
2006-12-14 13:10:00,24.36,24.37,24.36,24.36,53200.0,8.0722,8.0755,8.0722,8.0722,53200.0
2006-12-14 13:15:00,24.36,24.36,24.35,24.36,48800.0,8.0722,8.0722,8.0689,8.0722,48800.0
2006-12-14 13:20:00,24.35,24.35,24.34,24.34,78400.0,8.0689,8.0689,8.0656,8.0656,78400.0
2006-12-14 13:25:00,24.34,24.35,24.31,24.32,150400.0,8.0656,8.0689,8.0556,8.059,150400.0
2006-12-14 13:30:00,24.33,24.34,24.32,24.34,56800.0,8.0623,8.0656,8.059,8.0656,56800.0
2006-12-14 13:35:00,24.34,24.36,24.32,24.32,121200.0,8.0656,8.0722,8.059,8.059,121200.0
2006-12-14 13:40:00,24.33,24.34,24.31,24.34,51200.0,8.0623,8.0656,8.0556,8.0656,51200.0
2006-12-14 13:45:00,24.33,24.34,24.31,24.32,36000.0,8.0623,8.0656,8.0556,8.059,36000.0
2006-12-14 13:50:00,24.32,24.32,24.29,24.3,55600.0,8.059,8.059,8.049,8.0523,55600.0
2006-12-14 13:55:00,24.3,24.3,24.24,24.26,144800.0,8.0523,8.0523,8.0324,8.0391,144800.0
2006-12-14 14:00:00,24.27,24.27,24.25,24.25,79200.0,8.0424,8.0424,8.0358,8.0358,79200.0
2006-12-14 14:05:00,24.26,24.26,24.23,24.25,134400.0,8.0391,8.0391,8.0291,8.0358,134400.0
2006-12-14 14:10:00,24.26,24.29,24.25,24.29,85600.0,8.0391,8.049,8.0358,8.049,85600.0
2006-12-14 14:15:00,24.29,24.34,24.29,24.33,83600.0,8.049,8.0656,8.049,8.0623,83600.0
2006-12-14 14:20:00,24.33,24.35,24.33,24.34,77200.0,8.0623,8.0689,8.0623,8.0656,77200.0
2006-12-14 14:25:00,24.34,24.35,24.31,24.32,64400.0,8.0656,8.0689,8.0556,8.059,64400.0
2006-12-14 14:30:00,24.32,24.33,24.32,24.33,55200.0,8.059,8.0623,8.059,8.0623,55200.0
2006-12-14 14:35:00,24.34,24.36,24.34,24.35,39600.0,8.0656,8.0722,8.0656,8.0689,39600.0
2006-12-14 14:40:00,24.35,24.35,24.34,24.35,79200.0,8.0689,8.0689,8.0656,8.0689,79200.0
2006-12-14 14:45:00,24.35,24.35,24.35,24.35,70000.0,8.0689,8.0689,8.0689,8.0689,70000.0
2006-12-14 14:50:00,24.35,24.39,24.35,24.37,216400.0,8.0689,8.0822,8.0689,8.0755,216400.0
2006-12-14 14:55:00,24.36,24.36,24.33,24.33,89600.0,8.0722,8.0722,8.0623,8.0623,89600.0
2006-12-14 15:00:00,24.33,24.34,24.31,24.34,165200.0,8.0623,8.0656,8.0556,8.0656,165200.0
2006-12-14 15:05:00,24.34,24.35,24.33,24.33,56800.0,8.0656,8.0689,8.0623,8.0623,56800.0
2006-12-14 15:10:00,24.33,24.35,24.33,24.33,54000.0,8.0623,8.0689,8.0623,8.0623,54000.0
2006-12-14 15:15:00,24.33,24.34,24.32,24.34,178800.0,8.0623,8.0656,8.059,8.0656,178800.0
2006-12-14 15:20:00,24.34,24.36,24.32,24.33,83600.0,8.0656,8.0722,8.059,8.0623,83600.0
2006-12-14 15:25:00,24.33,24.34,24.3,24.32,160400.0,8.0623,8.0656,8.0523,8.059,160400.0
2006-12-14 15:30:00,24.32,24.32,24.28,24.29,92000.0,8.059,8.059,8.0457,8.049,92000.0
2006-12-14 15:35:00,24.29,24.3,24.29,24.3,96000.0,8.049,8.0523,8.049,8.0523,96000.0
2006-12-14 15:40:00,24.3,24.3,24.28,24.29,95200.0,8.0523,8.0523,8.0457,8.049,95200.0
2006-12-14 15:45:00,24.29,24.31,24.29,24.3,184800.0,8.049,8.0556,8.049,8.0523,184800.0
2006-12-14 15:50:00,24.3,24.3,24.28,24.3,181600.0,8.0523,8.0523,8.0457,8.0523,181600.0
2006-12-14 15:55:00,24.31,24.34,24.3,24.34,311200.0,8.0556,8.0656,8.0523,8.0656,311200.0
2006-12-15 09:30:00,24.71,24.71,24.44,24.47,296800.0,8.1882,8.1882,8.0987,8.1087,296800.0
2006-12-15 09:35:00,24.47,24.5,24.43,24.49,119200.0,8.1087,8.1186,8.0954,8.1153,119200.0
2006-12-15 09:40:00,24.48,24.5,24.46,24.49,115200.0,8.112,8.1186,8.1053,8.1153,115200.0
2006-12-15 09:45:00,24.49,24.5,24.48,24.49,98800.0,8.1153,8.1186,8.112,8.1153,98800.0
2006-12-15 09:50:00,24.49,24.53,24.47,24.5,125600.0,8.1153,8.1285,8.1087,8.1186,125600.0
2006-12-15 09:55:00,24.5,24.53,24.5,24.52,115600.0,8.1186,8.1285,8.1186,8.1252,115600.0
2006-12-15 10:00:00,24.52,24.53,24.46,24.47,61600.0,8.1252,8.1285,8.1053,8.1087,61600.0
2006-12-15 10:05:00,24.47,24.49,24.46,24.47,135600.0,8.1087,8.1153,8.1053,8.1087,135600.0
2006-12-15 10:10:00,24.47,24.52,24.47,24.52,78400.0,8.1087,8.1252,8.1087,8.1252,78400.0
2006-12-15 10:15:00,24.52,24.53,24.49,24.5,54800.0,8.1252,8.1285,8.1153,8.1186,54800.0
2006-12-15 10:20:00,24.51,24.52,24.5,24.52,30800.0,8.1219,8.1252,8.1186,8.1252,30800.0
2006-12-15 10:25:00,24.51,24.54,24.5,24.52,69600.0,8.1219,8.1319,8.1186,8.1252,69600.0
2006-12-15 10:30:00,24.53,24.56,24.53,24.55,48400.0,8.1285,8.1385,8.1285,8.1352,48400.0
2006-12-15 10:35:00,24.54,24.56,24.53,24.56,51200.0,8.1319,8.1385,8.1285,8.1385,51200.0
2006-12-15 10:40:00,24.56,24.57,24.55,24.55,70800.0,8.1385,8.1418,8.1352,8.1352,70800.0
2006-12-15 10:45:00,24.55,24.55,24.51,24.53,54400.0,8.1352,8.1352,8.1219,8.1285,54400.0
2006-12-15 10:50:00,24.53,24.56,24.52,24.56,38800.0,8.1285,8.1385,8.1252,8.1385,38800.0
2006-12-15 10:55:00,24.56,24.56,24.54,24.56,38800.0,8.1385,8.1385,8.1319,8.1385,38800.0
2006-12-15 11:00:00,24.55,24.56,24.54,24.55,34800.0,8.1352,8.1385,8.1319,8.1352,34800.0
2006-12-15 11:05:00,24.54,24.54,24.52,24.53,22400.0,8.1319,8.1319,8.1252,8.1285,22400.0
2006-12-15 11:10:00,24.53,24.53,24.52,24.53,19600.0,8.1285,8.1285,8.1252,8.1285,19600.0
2006-12-15 11:15:00,24.53,24.54,24.53,24.54,9200.0,8.1285,8.1319,8.1285,8.1319,9200.0
2006-12-15 11:20:00,24.54,24.55,24.53,24.53,22000.0,8.1319,8.1352,8.1285,8.1285,22000.0
2006-12-15 11:25:00,24.53,24.54,24.53,24.54,68000.0,8.1285,8.1319,8.1285,8.1319,68000.0
2006-12-15 11:30:00,24.54,24.54,24.53,24.53,11600.0,8.1319,8.1319,8.1285,8.1285,11600.0
2006-12-15 11:35:00,24.54,24.54,24.52,24.53,33600.0,8.1319,8.1319,8.1252,8.1285,33600.0
2006-12-15 11:40:00,24.53,24.55,24.53,24.54,30000.0,8.1285,8.1352,8.1285,8.1319,30000.0
2006-12-15 11:45:00,24.53,24.53,24.52,24.53,28000.0,8.1285,8.1285,8.1252,8.1285,28000.0
2006-12-15 11:50:00,24.53,24.53,24.5,24.52,43200.0,8.1285,8.1285,8.1186,8.1252,43200.0
2006-12-15 11:55:00,24.52,24.53,24.5,24.53,44800.0,8.1252,8.1285,8.1186,8.1285,44800.0
2006-12-15 12:00:00,24.53,24.53,24.51,24.52,25600.0,8.1285,8.1285,8.1219,8.1252,25600.0
2006-12-15 12:05:00,24.52,24.52,24.43,24.47,70000.0,8.1252,8.1252,8.0954,8.1087,70000.0
2006-12-15 12:10:00,24.48,24.49,24.46,24.48,44800.0,8.112,8.1153,8.1053,8.112,44800.0
2006-12-15 12:15:00,24.48,24.52,24.48,24.51,31600.0,8.112,8.1252,8.112,8.1219,31600.0
2006-12-15 12:20:00,24.51,24.51,24.46,24.46,53200.0,8.1219,8.1219,8.1053,8.1053,53200.0
2006-12-15 12:25:00,24.47,24.5,24.46,24.48,88400.0,8.1087,8.1186,8.1053,8.112,88400.0
2006-12-15 12:30:00,24.48,24.5,24.48,24.5,28800.0,8.112,8.1186,8.112,8.1186,28800.0
2006-12-15 12:35:00,24.5,24.5,24.46,24.46,42800.0,8.1186,8.1186,8.1053,8.1053,42800.0
2006-12-15 12:40:00,24.46,24.48,24.44,24.45,28400.0,8.1053,8.112,8.0987,8.102,28400.0
2006-12-15 12:45:00,24.45,24.47,24.44,24.44,15200.0,8.102,8.1087,8.0987,8.0987,15200.0
2006-12-15 12:50:00,24.44,24.46,24.43,24.43,42800.0,8.0987,8.1053,8.0954,8.0954,42800.0
2006-12-15 12:55:00,24.43,24.43,24.42,24.42,6400.0,8.0954,8.0954,8.0921,8.0921,6400.0
2006-12-15 13:00:00,24.41,24.41,24.39,24.4,25600.0,8.0888,8.0888,8.0822,8.0855,25600.0
2006-12-15 13:05:00,24.4,24.42,24.39,24.39,47200.0,8.0855,8.0921,8.0822,8.0822,47200.0
2006-12-15 13:10:00,24.39,24.41,24.38,24.4,28400.0,8.0822,8.0888,8.0788,8.0855,28400.0
2006-12-15 13:15:00,24.4,24.41,24.4,24.41,10000.0,8.0855,8.0888,8.0855,8.0888,10000.0
2006-12-15 13:20:00,24.41,24.41,24.39,24.4,25200.0,8.0888,8.0888,8.0822,8.0855,25200.0
2006-12-15 13:25:00,24.4,24.41,24.39,24.39,13600.0,8.0855,8.0888,8.0822,8.0822,13600.0
2006-12-15 13:30:00,24.38,24.38,24.34,24.35,73200.0,8.0788,8.0788,8.0656,8.0689,73200.0
2006-12-15 13:35:00,24.35,24.36,24.31,24.32,54400.0,8.0689,8.0722,8.0556,8.059,54400.0
2006-12-15 13:40:00,24.32,24.34,24.32,24.32,22400.0,8.059,8.0656,8.059,8.059,22400.0
2006-12-15 13:45:00,24.32,24.32,24.3,24.3,18800.0,8.059,8.059,8.0523,8.0523,18800.0
2006-12-15 13:50:00,24.3,24.31,24.29,24.31,24800.0,8.0523,8.0556,8.049,8.0556,24800.0
2006-12-15 13:55:00,24.31,24.37,24.31,24.37,29200.0,8.0556,8.0755,8.0556,8.0755,29200.0
2006-12-15 14:00:00,24.36,24.4,24.36,24.37,67200.0,8.0722,8.0855,8.0722,8.0755,67200.0
2006-12-15 14:05:00,24.37,24.37,24.34,24.34,23600.0,8.0755,8.0755,8.0656,8.0656,23600.0
2006-12-15 14:10:00,24.34,24.34,24.3,24.32,54800.0,8.0656,8.0656,8.0523,8.059,54800.0
2006-12-15 14:15:00,24.32,24.32,24.31,24.32,30800.0,8.059,8.059,8.0556,8.059,30800.0
2006-12-15 14:20:00,24.32,24.38,24.32,24.38,22400.0,8.059,8.0788,8.059,8.0788,22400.0
2006-12-15 14:25:00,24.37,24.38,24.36,24.37,34800.0,8.0755,8.0788,8.0722,8.0755,34800.0
2006-12-15 14:30:00,24.37,24.38,24.36,24.36,35600.0,8.0755,8.0788,8.0722,8.0722,35600.0
2006-12-15 14:35:00,24.36,24.36,24.31,24.32,122400.0,8.0722,8.0722,8.0556,8.059,122400.0
2006-12-15 14:40:00,24.32,24.33,24.31,24.32,35600.0,8.059,8.0623,8.0556,8.059,35600.0
2006-12-15 14:45:00,24.32,24.33,24.32,24.33,23200.0,8.059,8.0623,8.059,8.0623,23200.0
2006-12-15 14:50:00,24.33,24.35,24.33,24.35,62400.0,8.0623,8.0689,8.0623,8.0689,62400.0
2006-12-15 14:55:00,24.35,24.38,24.35,24.38,28800.0,8.0689,8.0788,8.0689,8.0788,28800.0
2006-12-15 15:00:00,24.37,24.38,24.36,24.36,55200.0,8.0755,8.0788,8.0722,8.0722,55200.0
2006-12-15 15:05:00,24.36,24.38,24.36,24.38,64000.0,8.0722,8.0788,8.0722,8.0788,64000.0
2006-12-15 15:10:00,24.38,24.39,24.38,24.39,186800.0,8.0788,8.0822,8.0788,8.0822,186800.0
2006-12-15 15:15:00,24.39,24.41,24.38,24.39,433600.0,8.0822,8.0888,8.0788,8.0822,433600.0
2006-12-15 15:20:00,24.39,24.4,24.35,24.38,150400.0,8.0822,8.0855,8.0689,8.0788,150400.0
2006-12-15 15:25:00,24.38,24.39,24.37,24.39,60000.0,8.0788,8.0822,8.0755,8.0822,60000.0
2006-12-15 15:30:00,24.39,24.4,24.38,24.4,78800.0,8.0822,8.0855,8.0788,8.0855,78800.0
2006-12-15 15:35:00,24.39,24.42,24.39,24.41,27600.0,8.0822,8.0921,8.0822,8.0888,27600.0
2006-12-15 15:40:00,24.4,24.42,24.39,24.4,98800.0,8.0855,8.0921,8.0822,8.0855,98800.0
2006-12-15 15:45:00,24.4,24.41,24.39,24.4,66400.0,8.0855,8.0888,8.0822,8.0855,66400.0
2006-12-15 15:50:00,24.4,24.4,24.38,24.39,89600.0,8.0855,8.0855,8.0788,8.0822,89600.0
2006-12-15 15:55:00,24.39,24.42,24.38,24.41,109600.0,8.0822,8.0921,8.0788,8.0888,109600.0
2006-12-18 09:30:00,24.75,24.81,24.66,24.69,516800.0,8.2014,8.2213,8.1716,8.1816,516800.0
2006-12-18 09:35:00,24.69,24.69,24.61,24.65,284800.0,8.1816,8.1816,8.1551,8.1683,284800.0
2006-12-18 09:40:00,24.63,24.72,24.61,24.68,179600.0,8.1617,8.1915,8.1551,8.1783,179600.0
2006-12-18 09:45:00,24.68,24.71,24.59,24.59,106800.0,8.1783,8.1882,8.1484,8.1484,106800.0
2006-12-18 09:50:00,24.59,24.6,24.54,24.55,231600.0,8.1484,8.1517,8.1319,8.1352,231600.0
2006-12-18 09:55:00,24.55,24.61,24.55,24.6,157600.0,8.1352,8.1551,8.1352,8.1517,157600.0
2006-12-18 10:00:00,24.61,24.61,24.58,24.59,170400.0,8.1551,8.1551,8.1451,8.1484,170400.0
2006-12-18 10:05:00,24.59,24.6,24.57,24.58,131600.0,8.1484,8.1517,8.1418,8.1451,131600.0
2006-12-18 10:10:00,24.56,24.61,24.56,24.61,99200.0,8.1385,8.1551,8.1385,8.1551,99200.0
2006-12-18 10:15:00,24.61,24.61,24.56,24.57,54000.0,8.1551,8.1551,8.1385,8.1418,54000.0
2006-12-18 10:20:00,24.57,24.57,24.51,24.54,178400.0,8.1418,8.1418,8.1219,8.1319,178400.0
2006-12-18 10:25:00,24.53,24.53,24.46,24.51,122000.0,8.1285,8.1285,8.1053,8.1219,122000.0
2006-12-18 10:30:00,24.5,24.5,24.47,24.5,90400.0,8.1186,8.1186,8.1087,8.1186,90400.0
2006-12-18 10:35:00,24.5,24.51,24.43,24.43,128000.0,8.1186,8.1219,8.0954,8.0954,128000.0
2006-12-18 10:40:00,24.43,24.46,24.41,24.41,52800.0,8.0954,8.1053,8.0888,8.0888,52800.0
2006-12-18 10:45:00,24.4,24.4,24.35,24.36,104400.0,8.0855,8.0855,8.0689,8.0722,104400.0
2006-12-18 10:50:00,24.36,24.37,24.33,24.35,141600.0,8.0722,8.0755,8.0623,8.0689,141600.0
2006-12-18 10:55:00,24.35,24.38,24.34,24.36,88400.0,8.0689,8.0788,8.0656,8.0722,88400.0
2006-12-18 11:00:00,24.36,24.37,24.3,24.32,82800.0,8.0722,8.0755,8.0523,8.059,82800.0
2006-12-18 11:05:00,24.32,24.32,24.24,24.26,190000.0,8.059,8.059,8.0324,8.0391,190000.0
2006-12-18 11:10:00,24.25,24.3,24.25,24.3,88400.0,8.0358,8.0523,8.0358,8.0523,88400.0
2006-12-18 11:15:00,24.3,24.33,24.29,24.32,114400.0,8.0523,8.0623,8.049,8.059,114400.0
2006-12-18 11:20:00,24.32,24.34,24.32,24.34,103200.0,8.059,8.0656,8.059,8.0656,103200.0
2006-12-18 11:25:00,24.34,24.39,24.32,24.39,109600.0,8.0656,8.0822,8.059,8.0822,109600.0
2006-12-18 11:30:00,24.39,24.39,24.34,24.35,138000.0,8.0822,8.0822,8.0656,8.0689,138000.0
2006-12-18 11:35:00,24.34,24.34,24.27,24.27,177600.0,8.0656,8.0656,8.0424,8.0424,177600.0
2006-12-18 11:40:00,24.27,24.27,24.22,24.26,189600.0,8.0424,8.0424,8.0258,8.0391,189600.0
2006-12-18 11:45:00,24.26,24.27,24.22,24.24,117200.0,8.0391,8.0424,8.0258,8.0324,117200.0
2006-12-18 11:50:00,24.23,24.24,24.2,24.22,150800.0,8.0291,8.0324,8.0192,8.0258,150800.0
2006-12-18 11:55:00,24.22,24.23,24.18,24.18,124400.0,8.0258,8.0291,8.0126,8.0126,124400.0
2006-12-18 12:00:00,24.18,24.18,24.16,24.16,132800.0,8.0126,8.0126,8.0059,8.0059,132800.0
2006-12-18 12:05:00,24.16,24.17,24.11,24.14,175200.0,8.0059,8.0093,7.9894,7.9993,175200.0
2006-12-18 12:10:00,24.15,24.17,24.12,24.17,217200.0,8.0026,8.0093,7.9927,8.0093,217200.0
2006-12-18 12:15:00,24.17,24.24,24.17,24.17,137600.0,8.0093,8.0324,8.0093,8.0093,137600.0
2006-12-18 12:20:00,24.17,24.18,24.13,24.15,178800.0,8.0093,8.0126,7.996,8.0026,178800.0
2006-12-18 12:25:00,24.16,24.22,24.15,24.21,108000.0,8.0059,8.0258,8.0026,8.0225,108000.0
2006-12-18 12:30:00,24.21,24.22,24.18,24.19,102800.0,8.0225,8.0258,8.0126,8.0159,102800.0
2006-12-18 12:35:00,24.18,24.18,24.14,24.15,127600.0,8.0126,8.0126,7.9993,8.0026,127600.0
2006-12-18 12:40:00,24.15,24.17,24.14,24.15,95200.0,8.0026,8.0093,7.9993,8.0026,95200.0
2006-12-18 12:45:00,24.16,24.17,24.15,24.16,82800.0,8.0059,8.0093,8.0026,8.0059,82800.0
2006-12-18 12:50:00,24.16,24.16,24.14,24.15,79200.0,8.0059,8.0059,7.9993,8.0026,79200.0
2006-12-18 12:55:00,24.15,24.2,24.15,24.19,94800.0,8.0026,8.0192,8.0026,8.0159,94800.0
2006-12-18 13:00:00,24.18,24.18,24.15,24.17,118800.0,8.0126,8.0126,8.0026,8.0093,118800.0
2006-12-18 13:05:00,24.17,24.19,24.15,24.17,120400.0,8.0093,8.0159,8.0026,8.0093,120400.0
2006-12-18 13:10:00,24.17,24.19,24.15,24.16,79600.0,8.0093,8.0159,8.0026,8.0059,79600.0
2006-12-18 13:15:00,24.15,24.18,24.14,24.18,70800.0,8.0026,8.0126,7.9993,8.0126,70800.0
2006-12-18 13:20:00,24.18,24.18,24.16,24.17,86800.0,8.0126,8.0126,8.0059,8.0093,86800.0
2006-12-18 13:25:00,24.17,24.18,24.16,24.18,84400.0,8.0093,8.0126,8.0059,8.0126,84400.0
2006-12-18 13:30:00,24.18,24.19,24.15,24.16,93200.0,8.0126,8.0159,8.0026,8.0059,93200.0
2006-12-18 13:35:00,24.16,24.19,24.16,24.18,77200.0,8.0059,8.0159,8.0059,8.0126,77200.0
2006-12-18 13:40:00,24.19,24.19,24.17,24.19,80000.0,8.0159,8.0159,8.0093,8.0159,80000.0
2006-12-18 13:45:00,24.2,24.23,24.16,24.17,242000.0,8.0192,8.0291,8.0059,8.0093,242000.0
2006-12-18 13:50:00,24.17,24.21,24.15,24.21,304800.0,8.0093,8.0225,8.0026,8.0225,304800.0
2006-12-18 13:55:00,24.21,24.24,24.19,24.21,92400.0,8.0225,8.0324,8.0159,8.0225,92400.0
2006-12-18 14:00:00,24.2,24.26,24.19,24.26,140000.0,8.0192,8.0391,8.0159,8.0391,140000.0
2006-12-18 14:05:00,24.26,24.27,24.21,24.24,96400.0,8.0391,8.0424,8.0225,8.0324,96400.0
2006-12-18 14:10:00,24.22,24.23,24.2,24.2,94000.0,8.0258,8.0291,8.0192,8.0192,94000.0
2006-12-18 14:15:00,24.19,24.22,24.19,24.22,85600.0,8.0159,8.0258,8.0159,8.0258,85600.0
2006-12-18 14:20:00,24.21,24.21,24.18,24.19,92000.0,8.0225,8.0225,8.0126,8.0159,92000.0
2006-12-18 14:25:00,24.19,24.19,24.16,24.17,179200.0,8.0159,8.0159,8.0059,8.0093,179200.0
2006-12-18 14:30:00,24.17,24.18,24.14,24.14,59200.0,8.0093,8.0126,7.9993,7.9993,59200.0
2006-12-18 14:35:00,24.14,24.16,24.14,24.16,163200.0,7.9993,8.0059,7.9993,8.0059,163200.0
2006-12-18 14:40:00,24.16,24.18,24.14,24.14,105200.0,8.0059,8.0126,7.9993,7.9993,105200.0
2006-12-18 14:45:00,24.14,24.16,24.13,24.14,158000.0,7.9993,8.0059,7.996,7.9993,158000.0
2006-12-18 14:50:00,24.14,24.16,24.1,24.12,196400.0,7.9993,8.0059,7.9861,7.9927,196400.0
2006-12-18 14:55:00,24.12,24.14,24.1,24.14,102400.0,7.9927,7.9993,7.9861,7.9993,102400.0
2006-12-18 15:00:00,24.14,24.18,24.13,24.17,157200.0,7.9993,8.0126,7.996,8.0093,157200.0
2006-12-18 15:05:00,24.17,24.17,24.12,24.17,191200.0,8.0093,8.0093,7.9927,8.0093,191200.0
2006-12-18 15:10:00,24.17,24.18,24.16,24.17,100800.0,8.0093,8.0126,8.0059,8.0093,100800.0
2006-12-18 15:15:00,24.17,24.17,24.14,24.14,104400.0,8.0093,8.0093,7.9993,7.9993,104400.0
2006-12-18 15:20:00,24.13,24.13,24.08,24.1,127200.0,7.996,7.996,7.9794,7.9861,127200.0
2006-12-18 15:25:00,24.1,24.16,24.09,24.12,218800.0,7.9861,8.0059,7.9827,7.9927,218800.0
2006-12-18 15:30:00,24.12,24.14,24.07,24.07,189200.0,7.9927,7.9993,7.9761,7.9761,189200.0
2006-12-18 15:35:00,24.07,24.07,24.03,24.06,342800.0,7.9761,7.9761,7.9629,7.9728,342800.0
2006-12-18 15:40:00,24.06,24.11,24.05,24.05,191200.0,7.9728,7.9894,7.9695,7.9695,191200.0
2006-12-18 15:45:00,24.05,24.11,24.05,24.11,262800.0,7.9695,7.9894,7.9695,7.9894,262800.0
2006-12-18 15:50:00,24.11,24.11,24.03,24.06,249600.0,7.9894,7.9894,7.9629,7.9728,249600.0
2006-12-18 15:55:00,24.08,24.1,24.02,24.02,403200.0,7.9794,7.9861,7.9595,7.9595,403200.0
2006-12-19 09:30:00,23.83,23.83,23.76,23.77,648400.0,7.8966,7.8966,7.8734,7.8767,648400.0
2006-12-19 09:35:00,23.77,23.79,23.57,23.68,508000.0,7.8767,7.8833,7.8104,7.8469,508000.0
2006-12-19 09:40:00,23.68,23.79,23.67,23.75,415200.0,7.8469,7.8833,7.8436,7.8701,415200.0
2006-12-19 09:45:00,23.75,23.75,23.68,23.74,423200.0,7.8701,7.8701,7.8469,7.8668,423200.0
2006-12-19 09:50:00,23.75,23.85,23.74,23.81,400000.0,7.8701,7.9032,7.8668,7.89,400000.0
2006-12-19 09:55:00,23.82,23.85,23.8,23.85,212000.0,7.8933,7.9032,7.8866,7.9032,212000.0
2006-12-19 10:00:00,23.85,23.86,23.8,23.8,197200.0,7.9032,7.9065,7.8866,7.8866,197200.0
2006-12-19 10:05:00,23.79,23.85,23.79,23.79,448400.0,7.8833,7.9032,7.8833,7.8833,448400.0
2006-12-19 10:10:00,23.8,23.84,23.78,23.84,204800.0,7.8866,7.8999,7.88,7.8999,204800.0
2006-12-19 10:15:00,23.84,23.85,23.8,23.81,219200.0,7.8999,7.9032,7.8866,7.89,219200.0
2006-12-19 10:20:00,23.82,23.83,23.8,23.82,211600.0,7.8933,7.8966,7.8866,7.8933,211600.0
2006-12-19 10:25:00,23.81,23.83,23.8,23.81,178400.0,7.89,7.8966,7.8866,7.89,178400.0
2006-12-19 10:30:00,23.81,23.84,23.8,23.84,85600.0,7.89,7.8999,7.8866,7.8999,85600.0
2006-12-19 10:35:00,23.83,23.88,23.81,23.88,142800.0,7.8966,7.9132,7.89,7.9132,142800.0
2006-12-19 10:40:00,23.88,23.89,23.81,23.83,200400.0,7.9132,7.9165,7.89,7.8966,200400.0
2006-12-19 10:45:00,23.82,23.83,23.79,23.83,136400.0,7.8933,7.8966,7.8833,7.8966,136400.0
2006-12-19 10:50:00,23.83,23.88,23.82,23.88,108400.0,7.8966,7.9132,7.8933,7.9132,108400.0
2006-12-19 10:55:00,23.88,23.93,23.88,23.93,100400.0,7.9132,7.9297,7.9132,7.9297,100400.0
2006-12-19 11:00:00,23.93,23.93,23.9,23.93,40400.0,7.9297,7.9297,7.9198,7.9297,40400.0
2006-12-19 11:05:00,23.94,23.96,23.91,23.93,134400.0,7.933,7.9397,7.9231,7.9297,134400.0
2006-12-19 11:10:00,23.95,23.98,23.93,23.97,92400.0,7.9363,7.9463,7.9297,7.943,92400.0
2006-12-19 11:15:00,23.97,23.97,23.91,23.92,157600.0,7.943,7.943,7.9231,7.9264,157600.0
2006-12-19 11:20:00,23.92,24.02,23.92,23.99,148400.0,7.9264,7.9595,7.9264,7.9496,148400.0
2006-12-19 11:25:00,23.99,24.02,23.96,23.97,100400.0,7.9496,7.9595,7.9397,7.943,100400.0
2006-12-19 11:30:00,23.98,23.98,23.97,23.98,54400.0,7.9463,7.9463,7.943,7.9463,54400.0
2006-12-19 11:35:00,23.97,23.97,23.93,23.93,68400.0,7.943,7.943,7.9297,7.9297,68400.0
2006-12-19 11:40:00,23.93,23.99,23.93,23.99,94400.0,7.9297,7.9496,7.9297,7.9496,94400.0
2006-12-19 11:45:00,23.99,24.01,23.96,23.99,109200.0,7.9496,7.9562,7.9397,7.9496,109200.0
2006-12-19 11:50:00,24.0,24.02,23.99,24.0,99200.0,7.9529,7.9595,7.9496,7.9529,99200.0
2006-12-19 11:55:00,24.0,24.0,23.98,23.99,47600.0,7.9529,7.9529,7.9463,7.9496,47600.0
2006-12-19 12:00:00,23.99,24.02,23.98,24.01,108800.0,7.9496,7.9595,7.9463,7.9562,108800.0
2006-12-19 12:05:00,24.01,24.01,23.96,23.96,246800.0,7.9562,7.9562,7.9397,7.9397,246800.0
2006-12-19 12:10:00,23.96,23.97,23.95,23.96,38400.0,7.9397,7.943,7.9363,7.9397,38400.0
2006-12-19 12:15:00,23.96,23.96,23.85,23.89,191200.0,7.9397,7.9397,7.9032,7.9165,191200.0
2006-12-19 12:20:00,23.9,23.93,23.89,23.93,70400.0,7.9198,7.9297,7.9165,7.9297,70400.0
2006-12-19 12:25:00,23.93,23.93,23.89,23.89,84800.0,7.9297,7.9297,7.9165,7.9165,84800.0
2006-12-19 12:30:00,23.89,23.91,23.86,23.87,130800.0,7.9165,7.9231,7.9065,7.9098,130800.0
2006-12-19 12:35:00,23.87,23.9,23.86,23.87,141600.0,7.9098,7.9198,7.9065,7.9098,141600.0
2006-12-19 12:40:00,23.87,23.87,23.82,23.83,118000.0,7.9098,7.9098,7.8933,7.8966,118000.0
2006-12-19 12:45:00,23.83,23.88,23.83,23.88,102800.0,7.8966,7.9132,7.8966,7.9132,102800.0
2006-12-19 12:50:00,23.88,23.94,23.88,23.94,109200.0,7.9132,7.933,7.9132,7.933,109200.0
2006-12-19 12:55:00,23.94,23.94,23.89,23.92,80000.0,7.933,7.933,7.9165,7.9264,80000.0
2006-12-19 13:00:00,23.92,23.96,23.92,23.96,78400.0,7.9264,7.9397,7.9264,7.9397,78400.0
2006-12-19 13:05:00,23.96,24.0,23.96,23.97,78800.0,7.9397,7.9529,7.9397,7.943,78800.0
2006-12-19 13:10:00,23.97,24.0,23.97,23.98,58800.0,7.943,7.9529,7.943,7.9463,58800.0
2006-12-19 13:15:00,23.98,23.99,23.95,23.95,70400.0,7.9463,7.9496,7.9363,7.9363,70400.0
2006-12-19 13:20:00,23.95,23.98,23.95,23.97,29200.0,7.9363,7.9463,7.9363,7.943,29200.0
2006-12-19 13:25:00,23.97,23.98,23.96,23.97,32400.0,7.943,7.9463,7.9397,7.943,32400.0
2006-12-19 13:30:00,23.98,23.99,23.98,23.99,40000.0,7.9463,7.9496,7.9463,7.9496,40000.0
2006-12-19 13:35:00,23.99,24.02,23.98,24.0,164000.0,7.9496,7.9595,7.9463,7.9529,164000.0
2006-12-19 13:40:00,24.0,24.05,23.99,24.05,95200.0,7.9529,7.9695,7.9496,7.9695,95200.0
2006-12-19 13:45:00,24.05,24.11,24.04,24.09,139200.0,7.9695,7.9894,7.9662,7.9827,139200.0
2006-12-19 13:50:00,24.08,24.08,24.06,24.07,79200.0,7.9794,7.9794,7.9728,7.9761,79200.0
2006-12-19 13:55:00,24.07,24.09,24.07,24.09,49600.0,7.9761,7.9827,7.9761,7.9827,49600.0
2006-12-19 14:00:00,24.09,24.14,24.08,24.14,88800.0,7.9827,7.9993,7.9794,7.9993,88800.0
2006-12-19 14:05:00,24.14,24.16,24.11,24.16,92000.0,7.9993,8.0059,7.9894,8.0059,92000.0
2006-12-19 14:10:00,24.15,24.15,24.12,24.15,26400.0,8.0026,8.0026,7.9927,8.0026,26400.0
2006-12-19 14:15:00,24.15,24.15,24.08,24.1,51600.0,8.0026,8.0026,7.9794,7.9861,51600.0
2006-12-19 14:20:00,24.11,24.14,24.1,24.14,95200.0,7.9894,7.9993,7.9861,7.9993,95200.0
2006-12-19 14:25:00,24.14,24.14,24.1,24.1,44000.0,7.9993,7.9993,7.9861,7.9861,44000.0
2006-12-19 14:30:00,24.1,24.13,24.09,24.12,90800.0,7.9861,7.996,7.9827,7.9927,90800.0
2006-12-19 14:35:00,24.13,24.13,24.09,24.12,186400.0,7.996,7.996,7.9827,7.9927,186400.0
2006-12-19 14:40:00,24.11,24.14,24.11,24.13,153600.0,7.9894,7.9993,7.9894,7.996,153600.0
2006-12-19 14:45:00,24.13,24.14,24.11,24.13,44800.0,7.996,7.9993,7.9894,7.996,44800.0
2006-12-19 14:50:00,24.12,24.15,24.11,24.15,104000.0,7.9927,8.0026,7.9894,8.0026,104000.0
2006-12-19 14:55:00,24.15,24.16,24.14,24.16,73200.0,8.0026,8.0059,7.9993,8.0059,73200.0
2006-12-19 15:00:00,24.16,24.2,24.16,24.2,100800.0,8.0059,8.0192,8.0059,8.0192,100800.0
2006-12-19 15:05:00,24.2,24.22,24.18,24.21,86800.0,8.0192,8.0258,8.0126,8.0225,86800.0
2006-12-19 15:10:00,24.21,24.26,24.2,24.24,70000.0,8.0225,8.0391,8.0192,8.0324,70000.0
2006-12-19 15:15:00,24.23,24.24,24.19,24.22,39200.0,8.0291,8.0324,8.0159,8.0258,39200.0
2006-12-19 15:20:00,24.22,24.25,24.21,24.22,59200.0,8.0258,8.0358,8.0225,8.0258,59200.0
2006-12-19 15:25:00,24.22,24.23,24.21,24.23,30800.0,8.0258,8.0291,8.0225,8.0291,30800.0
2006-12-19 15:30:00,24.23,24.26,24.23,24.26,134000.0,8.0291,8.0391,8.0291,8.0391,134000.0
2006-12-19 15:35:00,24.26,24.32,24.25,24.32,202800.0,8.0391,8.059,8.0358,8.059,202800.0
2006-12-19 15:40:00,24.31,24.32,24.29,24.29,60400.0,8.0556,8.059,8.049,8.049,60400.0
2006-12-19 15:45:00,24.29,24.31,24.28,24.3,81600.0,8.049,8.0556,8.0457,8.0523,81600.0
2006-12-19 15:50:00,24.3,24.33,24.29,24.32,138000.0,8.0523,8.0623,8.049,8.059,138000.0
2006-12-19 15:55:00,24.32,24.34,24.28,24.28,326000.0,8.059,8.0656,8.0457,8.0457,326000.0
2006-12-20 09:30:00,24.5,24.5,24.39,24.39,238400.0,8.1186,8.1186,8.0822,8.0822,238400.0
2006-12-20 09:35:00,24.39,24.4,24.26,24.38,226800.0,8.0822,8.0855,8.0391,8.0788,226800.0
2006-12-20 09:40:00,24.39,24.43,24.36,24.42,158000.0,8.0822,8.0954,8.0722,8.0921,158000.0
2006-12-20 09:45:00,24.43,24.44,24.4,24.4,42800.0,8.0954,8.0987,8.0855,8.0855,42800.0
2006-12-20 09:50:00,24.4,24.48,24.4,24.48,111200.0,8.0855,8.112,8.0855,8.112,111200.0
2006-12-20 09:55:00,24.48,24.52,24.46,24.51,84400.0,8.112,8.1252,8.1053,8.1219,84400.0
2006-12-20 10:00:00,24.52,24.58,24.52,24.58,176800.0,8.1252,8.1451,8.1252,8.1451,176800.0
2006-12-20 10:05:00,24.58,24.58,24.5,24.54,92800.0,8.1451,8.1451,8.1186,8.1319,92800.0
2006-12-20 10:10:00,24.53,24.55,24.5,24.54,90000.0,8.1285,8.1352,8.1186,8.1319,90000.0
2006-12-20 10:15:00,24.54,24.56,24.54,24.55,49600.0,8.1319,8.1385,8.1319,8.1352,49600.0
2006-12-20 10:20:00,24.55,24.55,24.53,24.54,72800.0,8.1352,8.1352,8.1285,8.1319,72800.0
2006-12-20 10:25:00,24.53,24.56,24.53,24.56,68400.0,8.1285,8.1385,8.1285,8.1385,68400.0
2006-12-20 10:30:00,24.56,24.6,24.49,24.53,300400.0,8.1385,8.1517,8.1153,8.1285,300400.0
2006-12-20 10:35:00,24.54,24.54,24.47,24.48,320400.0,8.1319,8.1319,8.1087,8.112,320400.0
2006-12-20 10:40:00,24.48,24.52,24.44,24.49,210000.0,8.112,8.1252,8.0987,8.1153,210000.0
2006-12-20 10:45:00,24.5,24.5,24.44,24.5,136400.0,8.1186,8.1186,8.0987,8.1186,136400.0
2006-12-20 10:50:00,24.5,24.51,24.47,24.5,116400.0,8.1186,8.1219,8.1087,8.1186,116400.0
2006-12-20 10:55:00,24.51,24.53,24.5,24.52,84800.0,8.1219,8.1285,8.1186,8.1252,84800.0
2006-12-20 11:00:00,24.52,24.57,24.52,24.57,99200.0,8.1252,8.1418,8.1252,8.1418,99200.0
2006-12-20 11:05:00,24.58,24.6,24.58,24.6,68800.0,8.1451,8.1517,8.1451,8.1517,68800.0
2006-12-20 11:10:00,24.6,24.6,24.57,24.58,69600.0,8.1517,8.1517,8.1418,8.1451,69600.0
2006-12-20 11:15:00,24.58,24.58,24.53,24.55,57200.0,8.1451,8.1451,8.1285,8.1352,57200.0
2006-12-20 11:20:00,24.56,24.59,24.55,24.57,46000.0,8.1385,8.1484,8.1352,8.1418,46000.0
2006-12-20 11:25:00,24.58,24.68,24.57,24.66,278800.0,8.1451,8.1783,8.1418,8.1716,278800.0
2006-12-20 11:30:00,24.65,24.67,24.63,24.65,52400.0,8.1683,8.1749,8.1617,8.1683,52400.0
2006-12-20 11:35:00,24.65,24.7,24.63,24.69,174000.0,8.1683,8.1849,8.1617,8.1816,174000.0
2006-12-20 11:40:00,24.7,24.7,24.64,24.65,54800.0,8.1849,8.1849,8.165,8.1683,54800.0
2006-12-20 11:45:00,24.65,24.65,24.63,24.63,57600.0,8.1683,8.1683,8.1617,8.1617,57600.0
2006-12-20 11:50:00,24.63,24.64,24.62,24.63,107600.0,8.1617,8.165,8.1584,8.1617,107600.0
2006-12-20 11:55:00,24.64,24.67,24.63,24.67,35600.0,8.165,8.1749,8.1617,8.1749,35600.0
2006-12-20 12:00:00,24.66,24.69,24.66,24.68,44400.0,8.1716,8.1816,8.1716,8.1783,44400.0
2006-12-20 12:05:00,24.69,24.69,24.66,24.67,49200.0,8.1816,8.1816,8.1716,8.1749,49200.0
2006-12-20 12:10:00,24.67,24.68,24.66,24.67,32000.0,8.1749,8.1783,8.1716,8.1749,32000.0
2006-12-20 12:15:00,24.67,24.69,24.66,24.69,40000.0,8.1749,8.1816,8.1716,8.1816,40000.0
2006-12-20 12:20:00,24.7,24.73,24.69,24.73,97200.0,8.1849,8.1948,8.1816,8.1948,97200.0
2006-12-20 12:25:00,24.73,24.73,24.68,24.7,134800.0,8.1948,8.1948,8.1783,8.1849,134800.0
2006-12-20 12:30:00,24.7,24.72,24.7,24.71,170800.0,8.1849,8.1915,8.1849,8.1882,170800.0
2006-12-20 12:35:00,24.7,24.71,24.68,24.68,38000.0,8.1849,8.1882,8.1783,8.1783,38000.0
2006-12-20 12:40:00,24.68,24.68,24.66,24.68,37200.0,8.1783,8.1783,8.1716,8.1783,37200.0
2006-12-20 12:45:00,24.68,24.7,24.67,24.68,45200.0,8.1783,8.1849,8.1749,8.1783,45200.0
2006-12-20 12:50:00,24.68,24.68,24.66,24.66,32000.0,8.1783,8.1783,8.1716,8.1716,32000.0
2006-12-20 12:55:00,24.66,24.66,24.63,24.63,65200.0,8.1716,8.1716,8.1617,8.1617,65200.0
2006-12-20 13:00:00,24.64,24.65,24.63,24.64,107600.0,8.165,8.1683,8.1617,8.165,107600.0
2006-12-20 13:05:00,24.64,24.66,24.64,24.65,92800.0,8.165,8.1716,8.165,8.1683,92800.0
2006-12-20 13:10:00,24.65,24.65,24.63,24.64,142000.0,8.1683,8.1683,8.1617,8.165,142000.0
2006-12-20 13:15:00,24.63,24.65,24.63,24.64,143200.0,8.1617,8.1683,8.1617,8.165,143200.0
2006-12-20 13:20:00,24.63,24.64,24.63,24.64,46800.0,8.1617,8.165,8.1617,8.165,46800.0
2006-12-20 13:25:00,24.63,24.63,24.63,24.63,191200.0,8.1617,8.1617,8.1617,8.1617,191200.0
2006-12-20 13:30:00,24.63,24.63,24.59,24.63,66800.0,8.1617,8.1617,8.1484,8.1617,66800.0
2006-12-20 13:35:00,24.62,24.64,24.58,24.61,203600.0,8.1584,8.165,8.1451,8.1551,203600.0
2006-12-20 13:40:00,24.61,24.62,24.6,24.61,76000.0,8.1551,8.1584,8.1517,8.1551,76000.0
2006-12-20 13:45:00,24.61,24.61,24.58,24.59,48400.0,8.1551,8.1551,8.1451,8.1484,48400.0
2006-12-20 13:50:00,24.59,24.6,24.58,24.59,14800.0,8.1484,8.1517,8.1451,8.1484,14800.0
2006-12-20 13:55:00,24.58,24.59,24.57,24.58,30000.0,8.1451,8.1484,8.1418,8.1451,30000.0
2006-12-20 14:00:00,24.58,24.59,24.57,24.59,40800.0,8.1451,8.1484,8.1418,8.1484,40800.0
2006-12-20 14:05:00,24.58,24.61,24.58,24.58,43600.0,8.1451,8.1551,8.1451,8.1451,43600.0
2006-12-20 14:10:00,24.58,24.6,24.57,24.59,25200.0,8.1451,8.1517,8.1418,8.1484,25200.0
2006-12-20 14:15:00,24.59,24.6,24.59,24.6,81200.0,8.1484,8.1517,8.1484,8.1517,81200.0
2006-12-20 14:20:00,24.6,24.65,24.6,24.64,103600.0,8.1517,8.1683,8.1517,8.165,103600.0
2006-12-20 14:25:00,24.64,24.64,24.6,24.6,20400.0,8.165,8.165,8.1517,8.1517,20400.0
2006-12-20 14:30:00,24.61,24.63,24.61,24.61,37600.0,8.1551,8.1617,8.1551,8.1551,37600.0
2006-12-20 14:35:00,24.61,24.62,24.6,24.61,94000.0,8.1551,8.1584,8.1517,8.1551,94000.0
2006-12-20 14:40:00,24.62,24.63,24.61,24.61,32800.0,8.1584,8.1617,8.1551,8.1551,32800.0
2006-12-20 14:45:00,24.61,24.65,24.61,24.65,64400.0,8.1551,8.1683,8.1551,8.1683,64400.0
2006-12-20 14:50:00,24.65,24.66,24.62,24.64,97600.0,8.1683,8.1716,8.1584,8.165,97600.0
2006-12-20 14:55:00,24.63,24.67,24.63,24.64,45200.0,8.1617,8.1749,8.1617,8.165,45200.0
2006-12-20 15:00:00,24.63,24.63,24.61,24.61,57200.0,8.1617,8.1617,8.1551,8.1551,57200.0
2006-12-20 15:05:00,24.61,24.63,24.59,24.63,96400.0,8.1551,8.1617,8.1484,8.1617,96400.0
2006-12-20 15:10:00,24.62,24.63,24.6,24.63,91200.0,8.1584,8.1617,8.1517,8.1617,91200.0
2006-12-20 15:15:00,24.63,24.64,24.62,24.63,37200.0,8.1617,8.165,8.1584,8.1617,37200.0
2006-12-20 15:20:00,24.63,24.64,24.62,24.62,86000.0,8.1617,8.165,8.1584,8.1584,86000.0
2006-12-20 15:25:00,24.62,24.63,24.61,24.62,124000.0,8.1584,8.1617,8.1551,8.1584,124000.0
2006-12-20 15:30:00,24.61,24.61,24.6,24.61,65600.0,8.1551,8.1551,8.1517,8.1551,65600.0
2006-12-20 15:35:00,24.61,24.63,24.61,24.63,127200.0,8.1551,8.1617,8.1551,8.1617,127200.0
2006-12-20 15:40:00,24.62,24.64,24.62,24.64,59200.0,8.1584,8.165,8.1584,8.165,59200.0
2006-12-20 15:45:00,24.63,24.64,24.61,24.61,167200.0,8.1617,8.165,8.1551,8.1551,167200.0
2006-12-20 15:50:00,24.61,24.61,24.56,24.57,153200.0,8.1551,8.1551,8.1385,8.1418,153200.0
2006-12-20 15:55:00,24.56,24.57,24.53,24.54,175600.0,8.1385,8.1418,8.1285,8.1319,175600.0
2006-12-21 09:30:00,24.53,24.58,24.49,24.57,198000.0,8.1285,8.1451,8.1153,8.1418,198000.0
2006-12-21 09:35:00,24.57,24.59,24.52,24.55,118800.0,8.1418,8.1484,8.1252,8.1352,118800.0
2006-12-21 09:40:00,24.55,24.55,24.48,24.5,109200.0,8.1352,8.1352,8.112,8.1186,109200.0
2006-12-21 09:45:00,24.5,24.52,24.46,24.49,91600.0,8.1186,8.1252,8.1053,8.1153,91600.0
2006-12-21 09:50:00,24.49,24.5,24.47,24.49,107200.0,8.1153,8.1186,8.1087,8.1153,107200.0
2006-12-21 09:55:00,24.49,24.5,24.43,24.45,84000.0,8.1153,8.1186,8.0954,8.102,84000.0
2006-12-21 10:00:00,24.44,24.45,24.36,24.39,128400.0,8.0987,8.102,8.0722,8.0822,128400.0
2006-12-21 10:05:00,24.39,24.4,24.35,24.37,106800.0,8.0822,8.0855,8.0689,8.0755,106800.0
2006-12-21 10:10:00,24.37,24.39,24.33,24.35,119600.0,8.0755,8.0822,8.0623,8.0689,119600.0
2006-12-21 10:15:00,24.35,24.39,24.3,24.3,107200.0,8.0689,8.0822,8.0523,8.0523,107200.0
2006-12-21 10:20:00,24.3,24.31,24.25,24.28,103200.0,8.0523,8.0556,8.0358,8.0457,103200.0
2006-12-21 10:25:00,24.27,24.34,24.27,24.28,70400.0,8.0424,8.0656,8.0424,8.0457,70400.0
2006-12-21 10:30:00,24.28,24.34,24.27,24.33,102400.0,8.0457,8.0656,8.0424,8.0623,102400.0
2006-12-21 10:35:00,24.33,24.33,24.29,24.3,58400.0,8.0623,8.0623,8.049,8.0523,58400.0
2006-12-21 10:40:00,24.29,24.35,24.28,24.34,63600.0,8.049,8.0689,8.0457,8.0656,63600.0
2006-12-21 10:45:00,24.34,24.38,24.32,24.33,71200.0,8.0656,8.0788,8.059,8.0623,71200.0
2006-12-21 10:50:00,24.33,24.35,24.32,24.34,53200.0,8.0623,8.0689,8.059,8.0656,53200.0
2006-12-21 10:55:00,24.35,24.36,24.27,24.3,113200.0,8.0689,8.0722,8.0424,8.0523,113200.0
2006-12-21 11:00:00,24.29,24.31,24.26,24.28,108400.0,8.049,8.0556,8.0391,8.0457,108400.0
2006-12-21 11:05:00,24.28,24.36,24.27,24.36,60800.0,8.0457,8.0722,8.0424,8.0722,60800.0
2006-12-21 11:10:00,24.34,24.35,24.32,24.33,46400.0,8.0656,8.0689,8.059,8.0623,46400.0
2006-12-21 11:15:00,24.33,24.33,24.28,24.29,123200.0,8.0623,8.0623,8.0457,8.049,123200.0
2006-12-21 11:20:00,24.28,24.35,24.27,24.33,75200.0,8.0457,8.0689,8.0424,8.0623,75200.0
2006-12-21 11:25:00,24.34,24.36,24.33,24.35,32000.0,8.0656,8.0722,8.0623,8.0689,32000.0
2006-12-21 11:30:00,24.36,24.38,24.3,24.32,141200.0,8.0722,8.0788,8.0523,8.059,141200.0
2006-12-21 11:35:00,24.32,24.34,24.31,24.33,64800.0,8.059,8.0656,8.0556,8.0623,64800.0
2006-12-21 11:40:00,24.34,24.36,24.34,24.36,33200.0,8.0656,8.0722,8.0656,8.0722,33200.0
2006-12-21 11:45:00,24.37,24.37,24.34,24.35,21600.0,8.0755,8.0755,8.0656,8.0689,21600.0
2006-12-21 11:50:00,24.36,24.36,24.34,24.36,40000.0,8.0722,8.0722,8.0656,8.0722,40000.0
2006-12-21 11:55:00,24.36,24.36,24.33,24.34,30000.0,8.0722,8.0722,8.0623,8.0656,30000.0
2006-12-21 12:00:00,24.34,24.36,24.3,24.36,78000.0,8.0656,8.0722,8.0523,8.0722,78000.0
2006-12-21 12:05:00,24.36,24.37,24.36,24.37,12400.0,8.0722,8.0755,8.0722,8.0755,12400.0
2006-12-21 12:10:00,24.36,24.36,24.35,24.36,18000.0,8.0722,8.0722,8.0689,8.0722,18000.0
2006-12-21 12:15:00,24.36,24.36,24.3,24.3,56800.0,8.0722,8.0722,8.0523,8.0523,56800.0
2006-12-21 12:20:00,24.3,24.3,24.25,24.28,66000.0,8.0523,8.0523,8.0358,8.0457,66000.0
2006-12-21 12:25:00,24.28,24.3,24.28,24.3,33200.0,8.0457,8.0523,8.0457,8.0523,33200.0
2006-12-21 12:30:00,24.29,24.29,24.28,24.28,14800.0,8.049,8.049,8.0457,8.0457,14800.0
2006-12-21 12:35:00,24.28,24.28,24.23,24.23,90000.0,8.0457,8.0457,8.0291,8.0291,90000.0
2006-12-21 12:40:00,24.23,24.24,24.22,24.23,52800.0,8.0291,8.0324,8.0258,8.0291,52800.0
2006-12-21 12:45:00,24.23,24.27,24.23,24.25,37200.0,8.0291,8.0424,8.0291,8.0358,37200.0
2006-12-21 12:50:00,24.26,24.32,24.26,24.31,95200.0,8.0391,8.059,8.0391,8.0556,95200.0
2006-12-21 12:55:00,24.31,24.31,24.3,24.3,27200.0,8.0556,8.0556,8.0523,8.0523,27200.0
2006-12-21 13:00:00,24.3,24.3,24.23,24.24,79600.0,8.0523,8.0523,8.0291,8.0324,79600.0
2006-12-21 13:05:00,24.24,24.25,24.23,24.25,35600.0,8.0324,8.0358,8.0291,8.0358,35600.0
2006-12-21 13:10:00,24.25,24.27,24.23,24.25,71200.0,8.0358,8.0424,8.0291,8.0358,71200.0
2006-12-21 13:15:00,24.25,24.29,24.25,24.25,93200.0,8.0358,8.049,8.0358,8.0358,93200.0
2006-12-21 13:20:00,24.26,24.28,24.26,24.28,36400.0,8.0391,8.0457,8.0391,8.0457,36400.0
2006-12-21 13:25:00,24.28,24.34,24.27,24.33,100400.0,8.0457,8.0656,8.0424,8.0623,100400.0
2006-12-21 13:30:00,24.34,24.37,24.32,24.33,54000.0,8.0656,8.0755,8.059,8.0623,54000.0
2006-12-21 13:35:00,24.34,24.34,24.25,24.28,85200.0,8.0656,8.0656,8.0358,8.0457,85200.0
2006-12-21 13:40:00,24.28,24.31,24.27,24.3,53600.0,8.0457,8.0556,8.0424,8.0523,53600.0
2006-12-21 13:45:00,24.3,24.31,24.29,24.3,24800.0,8.0523,8.0556,8.049,8.0523,24800.0
2006-12-21 13:50:00,24.3,24.33,24.3,24.31,42800.0,8.0523,8.0623,8.0523,8.0556,42800.0
2006-12-21 13:55:00,24.31,24.31,24.3,24.3,13600.0,8.0556,8.0556,8.0523,8.0523,13600.0
2006-12-21 14:00:00,24.31,24.31,24.28,24.3,15600.0,8.0556,8.0556,8.0457,8.0523,15600.0
2006-12-21 14:05:00,24.31,24.31,24.29,24.3,20800.0,8.0556,8.0556,8.049,8.0523,20800.0
2006-12-21 14:10:00,24.31,24.36,24.31,24.34,43200.0,8.0556,8.0722,8.0556,8.0656,43200.0
2006-12-21 14:15:00,24.35,24.36,24.32,24.32,38400.0,8.0689,8.0722,8.059,8.059,38400.0
2006-12-21 14:20:00,24.32,24.37,24.3,24.37,23600.0,8.059,8.0755,8.0523,8.0755,23600.0
2006-12-21 14:25:00,24.37,24.4,24.36,24.4,93600.0,8.0755,8.0855,8.0722,8.0855,93600.0
2006-12-21 14:30:00,24.4,24.41,24.39,24.4,109600.0,8.0855,8.0888,8.0822,8.0855,109600.0
2006-12-21 14:35:00,24.39,24.4,24.38,24.38,24400.0,8.0822,8.0855,8.0788,8.0788,24400.0
2006-12-21 14:40:00,24.38,24.41,24.38,24.39,98800.0,8.0788,8.0888,8.0788,8.0822,98800.0
2006-12-21 14:45:00,24.4,24.41,24.39,24.39,86800.0,8.0855,8.0888,8.0822,8.0822,86800.0
2006-12-21 14:50:00,24.39,24.41,24.35,24.37,72000.0,8.0822,8.0888,8.0689,8.0755,72000.0
2006-12-21 14:55:00,24.37,24.43,24.37,24.43,76400.0,8.0755,8.0954,8.0755,8.0954,76400.0
2006-12-21 15:00:00,24.43,24.43,24.41,24.41,29200.0,8.0954,8.0954,8.0888,8.0888,29200.0
2006-12-21 15:05:00,24.41,24.43,24.4,24.42,107600.0,8.0888,8.0954,8.0855,8.0921,107600.0
2006-12-21 15:10:00,24.42,24.49,24.42,24.49,84400.0,8.0921,8.1153,8.0921,8.1153,84400.0
2006-12-21 15:15:00,24.49,24.52,24.49,24.52,78000.0,8.1153,8.1252,8.1153,8.1252,78000.0
2006-12-21 15:20:00,24.51,24.52,24.5,24.5,78000.0,8.1219,8.1252,8.1186,8.1186,78000.0
2006-12-21 15:25:00,24.5,24.54,24.5,24.53,53600.0,8.1186,8.1319,8.1186,8.1285,53600.0
2006-12-21 15:30:00,24.53,24.55,24.53,24.55,41200.0,8.1285,8.1352,8.1285,8.1352,41200.0
2006-12-21 15:35:00,24.55,24.55,24.5,24.52,28400.0,8.1352,8.1352,8.1186,8.1252,28400.0
2006-12-21 15:40:00,24.52,24.52,24.51,24.51,34800.0,8.1252,8.1252,8.1219,8.1219,34800.0
2006-12-21 15:45:00,24.51,24.53,24.47,24.53,125200.0,8.1219,8.1285,8.1087,8.1285,125200.0
2006-12-21 15:50:00,24.53,24.54,24.52,24.53,56000.0,8.1285,8.1319,8.1252,8.1285,56000.0
2006-12-21 15:55:00,24.53,24.53,24.51,24.51,84800.0,8.1285,8.1285,8.1219,8.1219,84800.0
2006-12-22 09:30:00,24.68,24.69,24.55,24.59,139600.0,8.1783,8.1816,8.1352,8.1484,139600.0
2006-12-22 09:35:00,24.59,24.59,24.43,24.5,99200.0,8.1484,8.1484,8.0954,8.1186,99200.0
2006-12-22 09:40:00,24.49,24.49,24.41,24.43,116800.0,8.1153,8.1153,8.0888,8.0954,116800.0
2006-12-22 09:45:00,24.43,24.49,24.43,24.44,87200.0,8.0954,8.1153,8.0954,8.0987,87200.0
2006-12-22 09:50:00,24.44,24.56,24.43,24.52,147200.0,8.0987,8.1385,8.0954,8.1252,147200.0
2006-12-22 09:55:00,24.52,24.53,24.47,24.51,67200.0,8.1252,8.1285,8.1087,8.1219,67200.0
2006-12-22 10:00:00,24.52,24.55,24.49,24.52,117600.0,8.1252,8.1352,8.1153,8.1252,117600.0
2006-12-22 10:05:00,24.53,24.56,24.5,24.5,75600.0,8.1285,8.1385,8.1186,8.1186,75600.0
2006-12-22 10:10:00,24.51,24.51,24.46,24.48,127600.0,8.1219,8.1219,8.1053,8.112,127600.0
2006-12-22 10:15:00,24.47,24.49,24.47,24.49,35200.0,8.1087,8.1153,8.1087,8.1153,35200.0
2006-12-22 10:20:00,24.49,24.5,24.48,24.5,23200.0,8.1153,8.1186,8.112,8.1186,23200.0
2006-12-22 10:25:00,24.49,24.55,24.49,24.55,61600.0,8.1153,8.1352,8.1153,8.1352,61600.0
2006-12-22 10:30:00,24.55,24.55,24.51,24.52,51600.0,8.1352,8.1352,8.1219,8.1252,51600.0
2006-12-22 10:35:00,24.52,24.56,24.52,24.54,32400.0,8.1252,8.1385,8.1252,8.1319,32400.0
2006-12-22 10:40:00,24.54,24.54,24.49,24.49,80000.0,8.1319,8.1319,8.1153,8.1153,80000.0
2006-12-22 10:45:00,24.49,24.49,24.45,24.48,50400.0,8.1153,8.1153,8.102,8.112,50400.0
2006-12-22 10:50:00,24.47,24.47,24.44,24.44,54400.0,8.1087,8.1087,8.0987,8.0987,54400.0
2006-12-22 10:55:00,24.44,24.45,24.38,24.4,96800.0,8.0987,8.102,8.0788,8.0855,96800.0
2006-12-22 11:00:00,24.4,24.46,24.4,24.46,47600.0,8.0855,8.1053,8.0855,8.1053,47600.0
2006-12-22 11:05:00,24.46,24.47,24.45,24.47,27200.0,8.1053,8.1087,8.102,8.1087,27200.0
2006-12-22 11:10:00,24.47,24.47,24.45,24.45,39600.0,8.1087,8.1087,8.102,8.102,39600.0
2006-12-22 11:15:00,24.46,24.47,24.45,24.46,15600.0,8.1053,8.1087,8.102,8.1053,15600.0
2006-12-22 11:20:00,24.45,24.47,24.43,24.43,23200.0,8.102,8.1087,8.0954,8.0954,23200.0
2006-12-22 11:25:00,24.44,24.45,24.43,24.44,18800.0,8.0987,8.102,8.0954,8.0987,18800.0
2006-12-22 11:30:00,24.44,24.45,24.41,24.42,19200.0,8.0987,8.102,8.0888,8.0921,19200.0
2006-12-22 11:35:00,24.4,24.42,24.38,24.39,48800.0,8.0855,8.0921,8.0788,8.0822,48800.0
2006-12-22 11:40:00,24.38,24.4,24.38,24.38,27200.0,8.0788,8.0855,8.0788,8.0788,27200.0
2006-12-22 11:45:00,24.38,24.44,24.38,24.43,76400.0,8.0788,8.0987,8.0788,8.0954,76400.0
2006-12-22 11:50:00,24.43,24.44,24.39,24.4,29600.0,8.0954,8.0987,8.0822,8.0855,29600.0
2006-12-22 11:55:00,24.4,24.42,24.4,24.41,30000.0,8.0855,8.0921,8.0855,8.0888,30000.0
2006-12-22 12:00:00,24.41,24.43,24.39,24.41,72000.0,8.0888,8.0954,8.0822,8.0888,72000.0
2006-12-22 12:05:00,24.41,24.42,24.39,24.42,46400.0,8.0888,8.0921,8.0822,8.0921,46400.0
2006-12-22 12:10:00,24.41,24.45,24.41,24.43,40400.0,8.0888,8.102,8.0888,8.0954,40400.0
2006-12-22 12:15:00,24.43,24.44,24.43,24.43,44000.0,8.0954,8.0987,8.0954,8.0954,44000.0
2006-12-22 12:20:00,24.43,24.43,24.43,24.43,8400.0,8.0954,8.0954,8.0954,8.0954,8400.0
2006-12-22 12:25:00,24.43,24.47,24.43,24.46,40800.0,8.0954,8.1087,8.0954,8.1053,40800.0
2006-12-22 12:30:00,24.46,24.49,24.44,24.44,33200.0,8.1053,8.1153,8.0987,8.0987,33200.0
2006-12-22 12:35:00,24.44,24.5,24.44,24.48,59600.0,8.0987,8.1186,8.0987,8.112,59600.0
2006-12-22 12:40:00,24.47,24.52,24.47,24.5,46000.0,8.1087,8.1252,8.1087,8.1186,46000.0
2006-12-22 12:45:00,24.51,24.51,24.49,24.49,15600.0,8.1219,8.1219,8.1153,8.1153,15600.0
2006-12-22 12:50:00,24.49,24.53,24.49,24.5,54000.0,8.1153,8.1285,8.1153,8.1186,54000.0
2006-12-22 12:55:00,24.5,24.51,24.49,24.51,14800.0,8.1186,8.1219,8.1153,8.1219,14800.0
2006-12-22 13:00:00,24.5,24.5,24.46,24.46,13200.0,8.1186,8.1186,8.1053,8.1053,13200.0
2006-12-22 13:05:00,24.47,24.48,24.45,24.48,35200.0,8.1087,8.112,8.102,8.112,35200.0
2006-12-22 13:10:00,24.48,24.53,24.48,24.49,96800.0,8.112,8.1285,8.112,8.1153,96800.0
2006-12-22 13:15:00,24.5,24.51,24.49,24.51,32400.0,8.1186,8.1219,8.1153,8.1219,32400.0
2006-12-22 13:20:00,24.51,24.51,24.49,24.49,41200.0,8.1219,8.1219,8.1153,8.1153,41200.0
2006-12-22 13:25:00,24.49,24.49,24.46,24.48,24400.0,8.1153,8.1153,8.1053,8.112,24400.0
2006-12-22 13:30:00,24.47,24.5,24.47,24.5,53200.0,8.1087,8.1186,8.1087,8.1186,53200.0
2006-12-22 13:35:00,24.5,24.52,24.49,24.5,30400.0,8.1186,8.1252,8.1153,8.1186,30400.0
2006-12-22 13:40:00,24.5,24.51,24.5,24.5,12400.0,8.1186,8.1219,8.1186,8.1186,12400.0
2006-12-22 13:45:00,24.5,24.53,24.5,24.51,71600.0,8.1186,8.1285,8.1186,8.1219,71600.0
2006-12-22 13:50:00,24.51,24.53,24.5,24.52,14400.0,8.1219,8.1285,8.1186,8.1252,14400.0
2006-12-22 13:55:00,24.51,24.51,24.5,24.5,6000.0,8.1219,8.1219,8.1186,8.1186,6000.0
2006-12-22 14:00:00,24.5,24.5,24.48,24.5,36800.0,8.1186,8.1186,8.112,8.1186,36800.0
2006-12-22 14:05:00,24.5,24.5,24.49,24.49,4800.0,8.1186,8.1186,8.1153,8.1153,4800.0
2006-12-22 14:10:00,24.5,24.5,24.48,24.49,12400.0,8.1186,8.1186,8.112,8.1153,12400.0
2006-12-22 14:15:00,24.48,24.49,24.47,24.48,30000.0,8.112,8.1153,8.1087,8.112,30000.0
2006-12-22 14:20:00,24.48,24.5,24.46,24.46,29600.0,8.112,8.1186,8.1053,8.1053,29600.0
2006-12-22 14:25:00,24.46,24.48,24.45,24.45,14000.0,8.1053,8.112,8.102,8.102,14000.0
2006-12-22 14:30:00,24.45,24.45,24.43,24.45,46400.0,8.102,8.102,8.0954,8.102,46400.0
2006-12-22 14:35:00,24.45,24.49,24.44,24.48,44400.0,8.102,8.1153,8.0987,8.112,44400.0
2006-12-22 14:40:00,24.48,24.48,24.47,24.48,34000.0,8.112,8.112,8.1087,8.112,34000.0
2006-12-22 14:45:00,24.47,24.48,24.47,24.47,14000.0,8.1087,8.112,8.1087,8.1087,14000.0
2006-12-22 14:50:00,24.47,24.47,24.46,24.47,25200.0,8.1087,8.1087,8.1053,8.1087,25200.0
2006-12-22 14:55:00,24.47,24.47,24.45,24.45,5200.0,8.1087,8.1087,8.102,8.102,5200.0
2006-12-22 15:00:00,24.45,24.45,24.43,24.43,32800.0,8.102,8.102,8.0954,8.0954,32800.0
2006-12-22 15:05:00,24.43,24.46,24.42,24.46,104400.0,8.0954,8.1053,8.0921,8.1053,104400.0
2006-12-22 15:10:00,24.46,24.47,24.46,24.46,8000.0,8.1053,8.1087,8.1053,8.1053,8000.0
2006-12-22 15:15:00,24.46,24.47,24.46,24.47,7600.0,8.1053,8.1087,8.1053,8.1087,7600.0
2006-12-22 15:20:00,24.47,24.52,24.46,24.52,56800.0,8.1087,8.1252,8.1053,8.1252,56800.0
2006-12-22 15:25:00,24.52,24.52,24.49,24.49,59600.0,8.1252,8.1252,8.1153,8.1153,59600.0
2006-12-22 15:30:00,24.49,24.49,24.48,24.49,18000.0,8.1153,8.1153,8.112,8.1153,18000.0
2006-12-22 15:35:00,24.48,24.49,24.48,24.48,23200.0,8.112,8.1153,8.112,8.112,23200.0
2006-12-22 15:40:00,24.48,24.51,24.48,24.51,86800.0,8.112,8.1219,8.112,8.1219,86800.0
2006-12-22 15:45:00,24.51,24.53,24.5,24.5,51200.0,8.1219,8.1285,8.1186,8.1186,51200.0
2006-12-22 15:50:00,24.5,24.5,24.46,24.47,85600.0,8.1186,8.1186,8.1053,8.1087,85600.0
2006-12-22 15:55:00,24.47,24.53,24.47,24.48,100400.0,8.1087,8.1285,8.1087,8.112,100400.0
2006-12-26 09:30:00,24.73,24.75,24.7,24.71,146000.0,8.1948,8.2014,8.1849,8.1882,146000.0
2006-12-26 09:35:00,24.71,24.75,24.67,24.68,66000.0,8.1882,8.2014,8.1749,8.1783,66000.0
2006-12-26 09:40:00,24.68,24.74,24.68,24.73,54000.0,8.1783,8.1981,8.1783,8.1948,54000.0
2006-12-26 09:45:00,24.72,24.81,24.71,24.81,154800.0,8.1915,8.2213,8.1882,8.2213,154800.0
2006-12-26 09:50:00,24.79,24.84,24.78,24.82,119600.0,8.2147,8.2313,8.2114,8.2246,119600.0
2006-12-26 09:55:00,24.82,24.88,24.81,24.84,116800.0,8.2246,8.2445,8.2213,8.2313,116800.0
2006-12-26 10:00:00,24.83,24.85,24.78,24.83,78800.0,8.228,8.2346,8.2114,8.228,78800.0
2006-12-26 10:05:00,24.83,24.86,24.82,24.83,78000.0,8.228,8.2379,8.2246,8.228,78000.0
2006-12-26 10:10:00,24.82,24.84,24.8,24.82,74000.0,8.2246,8.2313,8.218,8.2246,74000.0
2006-12-26 10:15:00,24.82,24.82,24.81,24.82,8800.0,8.2246,8.2246,8.2213,8.2246,8800.0
2006-12-26 10:20:00,24.83,24.86,24.82,24.85,45600.0,8.228,8.2379,8.2246,8.2346,45600.0
2006-12-26 10:25:00,24.85,24.86,24.83,24.83,78400.0,8.2346,8.2379,8.228,8.228,78400.0
2006-12-26 10:30:00,24.83,24.84,24.81,24.83,27600.0,8.228,8.2313,8.2213,8.228,27600.0
2006-12-26 10:35:00,24.81,24.81,24.74,24.75,54000.0,8.2213,8.2213,8.1981,8.2014,54000.0
2006-12-26 10:40:00,24.75,24.76,24.73,24.73,38800.0,8.2014,8.2048,8.1948,8.1948,38800.0
2006-12-26 10:45:00,24.73,24.73,24.67,24.7,72800.0,8.1948,8.1948,8.1749,8.1849,72800.0
2006-12-26 10:50:00,24.68,24.7,24.66,24.67,78800.0,8.1783,8.1849,8.1716,8.1749,78800.0
2006-12-26 10:55:00,24.68,24.7,24.67,24.67,28400.0,8.1783,8.1849,8.1749,8.1749,28400.0
2006-12-26 11:00:00,24.67,24.67,24.63,24.66,88800.0,8.1749,8.1749,8.1617,8.1716,88800.0
2006-12-26 11:05:00,24.66,24.67,24.64,24.67,65600.0,8.1716,8.1749,8.165,8.1749,65600.0
2006-12-26 11:10:00,24.68,24.72,24.68,24.71,29600.0,8.1783,8.1915,8.1783,8.1882,29600.0
2006-12-26 11:15:00,24.71,24.71,24.66,24.67,28400.0,8.1882,8.1882,8.1716,8.1749,28400.0
2006-12-26 11:20:00,24.67,24.7,24.67,24.7,40400.0,8.1749,8.1849,8.1749,8.1849,40400.0
2006-12-26 11:25:00,24.7,24.74,24.7,24.73,31200.0,8.1849,8.1981,8.1849,8.1948,31200.0
2006-12-26 11:30:00,24.73,24.74,24.71,24.71,19600.0,8.1948,8.1981,8.1882,8.1882,19600.0
2006-12-26 11:35:00,24.7,24.7,24.6,24.6,141200.0,8.1849,8.1849,8.1517,8.1517,141200.0
2006-12-26 11:40:00,24.6,24.61,24.58,24.59,42400.0,8.1517,8.1551,8.1451,8.1484,42400.0
2006-12-26 11:45:00,24.6,24.61,24.58,24.59,40000.0,8.1517,8.1551,8.1451,8.1484,40000.0
2006-12-26 11:50:00,24.58,24.65,24.56,24.64,128000.0,8.1451,8.1683,8.1385,8.165,128000.0
2006-12-26 11:55:00,24.64,24.66,24.63,24.66,60400.0,8.165,8.1716,8.1617,8.1716,60400.0
2006-12-26 12:00:00,24.66,24.69,24.66,24.68,40000.0,8.1716,8.1816,8.1716,8.1783,40000.0
2006-12-26 12:05:00,24.69,24.69,24.65,24.68,50000.0,8.1816,8.1816,8.1683,8.1783,50000.0
2006-12-26 12:10:00,24.69,24.69,24.67,24.68,18400.0,8.1816,8.1816,8.1749,8.1783,18400.0
2006-12-26 12:15:00,24.68,24.68,24.64,24.66,31600.0,8.1783,8.1783,8.165,8.1716,31600.0
2006-12-26 12:20:00,24.66,24.69,24.65,24.65,52000.0,8.1716,8.1816,8.1683,8.1683,52000.0
2006-12-26 12:25:00,24.64,24.64,24.63,24.63,4800.0,8.165,8.165,8.1617,8.1617,4800.0
2006-12-26 12:30:00,24.64,24.64,24.63,24.64,14000.0,8.165,8.165,8.1617,8.165,14000.0
2006-12-26 12:35:00,24.64,24.64,24.61,24.61,35600.0,8.165,8.165,8.1551,8.1551,35600.0
2006-12-26 12:40:00,24.61,24.64,24.6,24.64,18400.0,8.1551,8.165,8.1517,8.165,18400.0
2006-12-26 12:45:00,24.64,24.65,24.61,24.61,30000.0,8.165,8.1683,8.1551,8.1551,30000.0
2006-12-26 12:50:00,24.62,24.64,24.61,24.64,28000.0,8.1584,8.165,8.1551,8.165,28000.0
2006-12-26 12:55:00,24.64,24.64,24.63,24.64,16000.0,8.165,8.165,8.1617,8.165,16000.0
2006-12-26 13:00:00,24.64,24.66,24.61,24.66,41200.0,8.165,8.1716,8.1551,8.1716,41200.0
2006-12-26 13:05:00,24.66,24.67,24.65,24.66,63200.0,8.1716,8.1749,8.1683,8.1716,63200.0
2006-12-26 13:10:00,24.66,24.66,24.66,24.66,6800.0,8.1716,8.1716,8.1716,8.1716,6800.0
2006-12-26 13:15:00,24.66,24.69,24.66,24.69,23200.0,8.1716,8.1816,8.1716,8.1816,23200.0
2006-12-26 13:20:00,24.69,24.69,24.67,24.68,31200.0,8.1816,8.1816,8.1749,8.1783,31200.0
2006-12-26 13:25:00,24.68,24.69,24.68,24.69,30800.0,8.1783,8.1816,8.1783,8.1816,30800.0
2006-12-26 13:30:00,24.69,24.7,24.67,24.68,32000.0,8.1816,8.1849,8.1749,8.1783,32000.0
2006-12-26 13:35:00,24.68,24.68,24.67,24.68,13200.0,8.1783,8.1783,8.1749,8.1783,13200.0
2006-12-26 13:40:00,24.67,24.68,24.67,24.68,16400.0,8.1749,8.1783,8.1749,8.1783,16400.0
2006-12-26 13:45:00,24.68,24.72,24.68,24.71,55200.0,8.1783,8.1915,8.1783,8.1882,55200.0
2006-12-26 13:50:00,24.71,24.71,24.65,24.65,50400.0,8.1882,8.1882,8.1683,8.1683,50400.0
2006-12-26 13:55:00,24.65,24.66,24.64,24.66,17200.0,8.1683,8.1716,8.165,8.1716,17200.0
2006-12-26 14:00:00,24.65,24.67,24.64,24.66,32000.0,8.1683,8.1749,8.165,8.1716,32000.0
2006-12-26 14:05:00,24.66,24.68,24.65,24.67,47600.0,8.1716,8.1783,8.1683,8.1749,47600.0
2006-12-26 14:10:00,24.68,24.68,24.65,24.65,50800.0,8.1783,8.1783,8.1683,8.1683,50800.0
2006-12-26 14:15:00,24.65,24.65,24.63,24.63,10000.0,8.1683,8.1683,8.1617,8.1617,10000.0
2006-12-26 14:20:00,24.63,24.66,24.63,24.65,28000.0,8.1617,8.1716,8.1617,8.1683,28000.0
2006-12-26 14:25:00,24.65,24.68,24.65,24.68,21600.0,8.1683,8.1783,8.1683,8.1783,21600.0
2006-12-26 14:30:00,24.68,24.71,24.68,24.7,16400.0,8.1783,8.1882,8.1783,8.1849,16400.0
2006-12-26 14:35:00,24.69,24.7,24.69,24.69,11600.0,8.1816,8.1849,8.1816,8.1816,11600.0
2006-12-26 14:40:00,24.69,24.7,24.69,24.7,13600.0,8.1816,8.1849,8.1816,8.1849,13600.0
2006-12-26 14:45:00,24.71,24.71,24.69,24.69,44800.0,8.1882,8.1882,8.1816,8.1816,44800.0
2006-12-26 14:50:00,24.7,24.7,24.68,24.68,27200.0,8.1849,8.1849,8.1783,8.1783,27200.0
2006-12-26 14:55:00,24.68,24.71,24.68,24.71,23600.0,8.1783,8.1882,8.1783,8.1882,23600.0
2006-12-26 15:00:00,24.71,24.73,24.71,24.73,44400.0,8.1882,8.1948,8.1882,8.1948,44400.0
2006-12-26 15:05:00,24.73,24.76,24.73,24.76,58800.0,8.1948,8.2048,8.1948,8.2048,58800.0
2006-12-26 15:10:00,24.76,24.76,24.75,24.76,32400.0,8.2048,8.2048,8.2014,8.2048,32400.0
2006-12-26 15:15:00,24.76,24.79,24.76,24.79,46800.0,8.2048,8.2147,8.2048,8.2147,46800.0
2006-12-26 15:20:00,24.79,24.83,24.79,24.81,78400.0,8.2147,8.228,8.2147,8.2213,78400.0
2006-12-26 15:25:00,24.81,24.81,24.79,24.79,40800.0,8.2213,8.2213,8.2147,8.2147,40800.0
2006-12-26 15:30:00,24.79,24.79,24.78,24.78,47200.0,8.2147,8.2147,8.2114,8.2114,47200.0
2006-12-26 15:35:00,24.78,24.8,24.78,24.8,47200.0,8.2114,8.218,8.2114,8.218,47200.0
2006-12-26 15:40:00,24.8,24.83,24.8,24.81,79200.0,8.218,8.228,8.218,8.2213,79200.0
2006-12-26 15:45:00,24.81,24.81,24.79,24.79,39600.0,8.2213,8.2213,8.2147,8.2147,39600.0
2006-12-26 15:50:00,24.79,24.8,24.79,24.79,57200.0,8.2147,8.218,8.2147,8.2147,57200.0
2006-12-26 15:55:00,24.79,24.79,24.76,24.77,89600.0,8.2147,8.2147,8.2048,8.2081,89600.0
2006-12-27 09:30:00,24.88,24.9,24.82,24.88,235200.0,8.2445,8.2512,8.2246,8.2445,235200.0
2006-12-27 09:35:00,24.88,24.92,24.84,24.91,142000.0,8.2445,8.2578,8.2313,8.2545,142000.0
2006-12-27 09:40:00,24.91,24.93,24.87,24.93,173200.0,8.2545,8.2611,8.2412,8.2611,173200.0
2006-12-27 09:45:00,24.93,24.94,24.88,24.92,93600.0,8.2611,8.2644,8.2445,8.2578,93600.0
2006-12-27 09:50:00,24.92,24.93,24.9,24.9,60800.0,8.2578,8.2611,8.2512,8.2512,60800.0
2006-12-27 09:55:00,24.9,24.9,24.85,24.85,82800.0,8.2512,8.2512,8.2346,8.2346,82800.0
2006-12-27 10:00:00,24.85,24.91,24.85,24.86,82800.0,8.2346,8.2545,8.2346,8.2379,82800.0
2006-12-27 10:05:00,24.86,24.88,24.85,24.88,48400.0,8.2379,8.2445,8.2346,8.2445,48400.0
2006-12-27 10:10:00,24.87,24.88,24.82,24.83,86800.0,8.2412,8.2445,8.2246,8.228,86800.0
2006-12-27 10:15:00,24.83,24.85,24.81,24.83,89600.0,8.228,8.2346,8.2213,8.228,89600.0
2006-12-27 10:20:00,24.83,24.83,24.78,24.79,80400.0,8.228,8.228,8.2114,8.2147,80400.0
2006-12-27 10:25:00,24.79,24.84,24.78,24.84,62000.0,8.2147,8.2313,8.2114,8.2313,62000.0
2006-12-27 10:30:00,24.84,24.86,24.83,24.86,61600.0,8.2313,8.2379,8.228,8.2379,61600.0
2006-12-27 10:35:00,24.85,24.88,24.84,24.86,45600.0,8.2346,8.2445,8.2313,8.2379,45600.0
2006-12-27 10:40:00,24.86,24.88,24.82,24.85,66400.0,8.2379,8.2445,8.2246,8.2346,66400.0
2006-12-27 10:45:00,24.86,24.87,24.84,24.85,20400.0,8.2379,8.2412,8.2313,8.2346,20400.0
2006-12-27 10:50:00,24.85,24.88,24.82,24.88,81200.0,8.2346,8.2445,8.2246,8.2445,81200.0
2006-12-27 10:55:00,24.88,24.89,24.86,24.89,20000.0,8.2445,8.2478,8.2379,8.2478,20000.0
2006-12-27 11:00:00,24.89,24.9,24.87,24.9,67600.0,8.2478,8.2512,8.2412,8.2512,67600.0
2006-12-27 11:05:00,24.9,24.98,24.9,24.96,143200.0,8.2512,8.2777,8.2512,8.271,143200.0
2006-12-27 11:10:00,24.96,24.98,24.94,24.96,32400.0,8.271,8.2777,8.2644,8.271,32400.0
2006-12-27 11:15:00,24.95,24.96,24.94,24.95,24000.0,8.2677,8.271,8.2644,8.2677,24000.0
2006-12-27 11:20:00,24.95,24.97,24.95,24.97,70400.0,8.2677,8.2743,8.2677,8.2743,70400.0
2006-12-27 11:25:00,24.97,24.97,24.96,24.97,20000.0,8.2743,8.2743,8.271,8.2743,20000.0
2006-12-27 11:30:00,24.97,24.99,24.95,24.97,123600.0,8.2743,8.281,8.2677,8.2743,123600.0
2006-12-27 11:35:00,24.96,24.98,24.96,24.98,30400.0,8.271,8.2777,8.271,8.2777,30400.0
2006-12-27 11:40:00,24.98,24.99,24.97,24.98,90400.0,8.2777,8.281,8.2743,8.2777,90400.0
2006-12-27 11:45:00,24.98,24.99,24.97,24.98,48400.0,8.2777,8.281,8.2743,8.2777,48400.0
2006-12-27 11:50:00,24.98,25.0,24.98,24.99,116400.0,8.2777,8.2843,8.2777,8.281,116400.0
2006-12-27 11:55:00,24.99,25.0,24.97,24.98,81200.0,8.281,8.2843,8.2743,8.2777,81200.0
2006-12-27 12:00:00,24.98,25.0,24.96,25.0,47200.0,8.2777,8.2843,8.271,8.2843,47200.0
2006-12-27 12:05:00,25.0,25.03,25.0,25.01,116400.0,8.2843,8.2942,8.2843,8.2876,116400.0
2006-12-27 12:10:00,25.01,25.02,24.99,25.02,54800.0,8.2876,8.2909,8.281,8.2909,54800.0
2006-12-27 12:15:00,25.01,25.02,25.0,25.01,31200.0,8.2876,8.2909,8.2843,8.2876,31200.0
2006-12-27 12:20:00,25.01,25.04,25.0,25.04,54800.0,8.2876,8.2975,8.2843,8.2975,54800.0
2006-12-27 12:25:00,25.04,25.08,25.03,25.05,65200.0,8.2975,8.3108,8.2942,8.3009,65200.0
2006-12-27 12:30:00,25.04,25.05,25.0,25.02,52000.0,8.2975,8.3009,8.2843,8.2909,52000.0
2006-12-27 12:35:00,25.03,25.07,25.03,25.07,33600.0,8.2942,8.3075,8.2942,8.3075,33600.0
2006-12-27 12:40:00,25.07,25.07,25.06,25.06,26400.0,8.3075,8.3075,8.3042,8.3042,26400.0
2006-12-27 12:45:00,25.07,25.09,25.07,25.09,36000.0,8.3075,8.3141,8.3075,8.3141,36000.0
2006-12-27 12:50:00,25.07,25.09,25.06,25.08,37600.0,8.3075,8.3141,8.3042,8.3108,37600.0
2006-12-27 12:55:00,25.08,25.08,25.06,25.07,32000.0,8.3108,8.3108,8.3042,8.3075,32000.0
2006-12-27 13:00:00,25.07,25.08,25.06,25.08,28000.0,8.3075,8.3108,8.3042,8.3108,28000.0
2006-12-27 13:05:00,25.08,25.09,25.07,25.07,41600.0,8.3108,8.3141,8.3075,8.3075,41600.0
2006-12-27 13:10:00,25.07,25.08,25.05,25.06,24800.0,8.3075,8.3108,8.3009,8.3042,24800.0
2006-12-27 13:15:00,25.05,25.08,25.05,25.08,38000.0,8.3009,8.3108,8.3009,8.3108,38000.0
2006-12-27 13:20:00,25.08,25.09,25.07,25.09,60800.0,8.3108,8.3141,8.3075,8.3141,60800.0
2006-12-27 13:25:00,25.09,25.1,25.09,25.09,138000.0,8.3141,8.3174,8.3141,8.3141,138000.0
2006-12-27 13:30:00,25.09,25.1,25.08,25.08,44800.0,8.3141,8.3174,8.3108,8.3108,44800.0
2006-12-27 13:35:00,25.09,25.1,25.08,25.1,469600.0,8.3141,8.3174,8.3108,8.3174,469600.0
2006-12-27 13:40:00,25.1,25.14,25.1,25.13,55600.0,8.3174,8.3307,8.3174,8.3274,55600.0
2006-12-27 13:45:00,25.13,25.15,25.12,25.12,294000.0,8.3274,8.334,8.3241,8.3241,294000.0
2006-12-27 13:50:00,25.13,25.14,25.11,25.11,54800.0,8.3274,8.3307,8.3207,8.3207,54800.0
2006-12-27 13:55:00,25.11,25.12,25.1,25.12,13200.0,8.3207,8.3241,8.3174,8.3241,13200.0
2006-12-27 14:00:00,25.11,25.15,25.11,25.13,288000.0,8.3207,8.334,8.3207,8.3274,288000.0
2006-12-27 14:05:00,25.13,25.16,25.13,25.16,40800.0,8.3274,8.3373,8.3274,8.3373,40800.0
2006-12-27 14:10:00,25.16,25.16,25.14,25.16,40400.0,8.3373,8.3373,8.3307,8.3373,40400.0
2006-12-27 14:15:00,25.16,25.16,25.11,25.14,78400.0,8.3373,8.3373,8.3207,8.3307,78400.0
2006-12-27 14:20:00,25.14,25.14,25.13,25.14,31200.0,8.3307,8.3307,8.3274,8.3307,31200.0
2006-12-27 14:25:00,25.14,25.15,25.11,25.11,59600.0,8.3307,8.334,8.3207,8.3207,59600.0
2006-12-27 14:30:00,25.11,25.15,25.11,25.15,39200.0,8.3207,8.334,8.3207,8.334,39200.0
2006-12-27 14:35:00,25.14,25.17,25.14,25.15,61600.0,8.3307,8.3406,8.3307,8.334,61600.0
2006-12-27 14:40:00,25.17,25.18,25.14,25.17,57200.0,8.3406,8.3439,8.3307,8.3406,57200.0
2006-12-27 14:45:00,25.16,25.18,25.16,25.17,36000.0,8.3373,8.3439,8.3373,8.3406,36000.0
2006-12-27 14:50:00,25.18,25.22,25.18,25.21,84800.0,8.3439,8.3572,8.3439,8.3539,84800.0
2006-12-27 14:55:00,25.21,25.21,25.2,25.21,43200.0,8.3539,8.3539,8.3506,8.3539,43200.0
2006-12-27 15:00:00,25.21,25.25,25.21,25.22,155600.0,8.3539,8.3671,8.3539,8.3572,155600.0
2006-12-27 15:05:00,25.22,25.25,25.21,25.21,53200.0,8.3572,8.3671,8.3539,8.3539,53200.0
2006-12-27 15:10:00,25.22,25.28,25.22,25.25,90400.0,8.3572,8.3771,8.3572,8.3671,90400.0
2006-12-27 15:15:00,25.25,25.29,25.25,25.25,62800.0,8.3671,8.3804,8.3671,8.3671,62800.0
2006-12-27 15:20:00,25.25,25.34,25.25,25.31,95200.0,8.3671,8.397,8.3671,8.387,95200.0
2006-12-27 15:25:00,25.31,25.4,25.3,25.39,248400.0,8.387,8.4168,8.3837,8.4135,248400.0
2006-12-27 15:30:00,25.39,25.41,25.36,25.36,101600.0,8.4135,8.4202,8.4036,8.4036,101600.0
2006-12-27 15:35:00,25.36,25.39,25.33,25.39,116400.0,8.4036,8.4135,8.3936,8.4135,116400.0
2006-12-27 15:40:00,25.39,25.44,25.38,25.44,192000.0,8.4135,8.4301,8.4102,8.4301,192000.0
2006-12-27 15:45:00,25.43,25.45,25.41,25.41,112000.0,8.4268,8.4334,8.4202,8.4202,112000.0
2006-12-27 15:50:00,25.4,25.42,25.3,25.39,212800.0,8.4168,8.4235,8.3837,8.4135,212800.0
2006-12-27 15:55:00,25.4,25.4,25.35,25.35,347200.0,8.4168,8.4168,8.4003,8.4003,347200.0
2006-12-28 09:30:00,25.42,25.46,25.35,25.45,124400.0,8.4235,8.4367,8.4003,8.4334,124400.0
2006-12-28 09:35:00,25.45,25.49,25.42,25.43,130800.0,8.4334,8.4467,8.4235,8.4268,130800.0
2006-12-28 09:40:00,25.43,25.45,25.38,25.43,146000.0,8.4268,8.4334,8.4102,8.4268,146000.0
2006-12-28 09:45:00,25.42,25.43,25.35,25.35,49200.0,8.4235,8.4268,8.4003,8.4003,49200.0
2006-12-28 09:50:00,25.35,25.37,25.25,25.25,109600.0,8.4003,8.4069,8.3671,8.3671,109600.0
2006-12-28 09:55:00,25.25,25.28,25.23,25.27,226800.0,8.3671,8.3771,8.3605,8.3738,226800.0
2006-12-28 10:00:00,25.27,25.31,25.19,25.3,284000.0,8.3738,8.387,8.3472,8.3837,284000.0
2006-12-28 10:05:00,25.3,25.35,25.27,25.31,199600.0,8.3837,8.4003,8.3738,8.387,199600.0
2006-12-28 10:10:00,25.3,25.3,25.22,25.23,186800.0,8.3837,8.3837,8.3572,8.3605,186800.0
2006-12-28 10:15:00,25.23,25.31,25.21,25.3,96800.0,8.3605,8.387,8.3539,8.3837,96800.0
2006-12-28 10:20:00,25.29,25.29,25.2,25.21,97200.0,8.3804,8.3804,8.3506,8.3539,97200.0
2006-12-28 10:25:00,25.2,25.21,25.11,25.2,106400.0,8.3506,8.3539,8.3207,8.3506,106400.0
2006-12-28 10:30:00,25.19,25.31,25.19,25.31,99600.0,8.3472,8.387,8.3472,8.387,99600.0
2006-12-28 10:35:00,25.3,25.33,25.21,25.23,45600.0,8.3837,8.3936,8.3539,8.3605,45600.0
2006-12-28 10:40:00,25.24,25.27,25.2,25.23,56800.0,8.3638,8.3738,8.3506,8.3605,56800.0
2006-12-28 10:45:00,25.23,25.28,25.22,25.23,52800.0,8.3605,8.3771,8.3572,8.3605,52800.0
2006-12-28 10:50:00,25.24,25.24,25.16,25.23,38000.0,8.3638,8.3638,8.3373,8.3605,38000.0
2006-12-28 10:55:00,25.23,25.25,25.2,25.21,55600.0,8.3605,8.3671,8.3506,8.3539,55600.0
2006-12-28 11:00:00,25.21,25.24,25.18,25.21,37600.0,8.3539,8.3638,8.3439,8.3539,37600.0
2006-12-28 11:05:00,25.22,25.24,25.2,25.2,36000.0,8.3572,8.3638,8.3506,8.3506,36000.0
2006-12-28 11:10:00,25.21,25.26,25.21,25.24,18800.0,8.3539,8.3704,8.3539,8.3638,18800.0
2006-12-28 11:15:00,25.25,25.27,25.25,25.26,13600.0,8.3671,8.3738,8.3671,8.3704,13600.0
2006-12-28 11:20:00,25.27,25.29,25.27,25.29,38000.0,8.3738,8.3804,8.3738,8.3804,38000.0
2006-12-28 11:25:00,25.3,25.31,25.29,25.3,30000.0,8.3837,8.387,8.3804,8.3837,30000.0
2006-12-28 11:30:00,25.3,25.33,25.3,25.31,18400.0,8.3837,8.3936,8.3837,8.387,18400.0
2006-12-28 11:35:00,25.31,25.31,25.3,25.31,32000.0,8.387,8.387,8.3837,8.387,32000.0
2006-12-28 11:40:00,25.31,25.33,25.3,25.32,31600.0,8.387,8.3936,8.3837,8.3903,31600.0
2006-12-28 11:45:00,25.32,25.33,25.32,25.32,28800.0,8.3903,8.3936,8.3903,8.3903,28800.0
2006-12-28 11:50:00,25.32,25.32,25.31,25.31,35600.0,8.3903,8.3903,8.387,8.387,35600.0
2006-12-28 11:55:00,25.31,25.31,25.28,25.29,33600.0,8.387,8.387,8.3771,8.3804,33600.0
2006-12-28 12:00:00,25.29,25.3,25.28,25.3,11200.0,8.3804,8.3837,8.3771,8.3837,11200.0
2006-12-28 12:05:00,25.29,25.33,25.28,25.28,66800.0,8.3804,8.3936,8.3771,8.3771,66800.0
2006-12-28 12:10:00,25.29,25.33,25.28,25.33,28800.0,8.3804,8.3936,8.3771,8.3936,28800.0
2006-12-28 12:15:00,25.33,25.33,25.32,25.32,13200.0,8.3936,8.3936,8.3903,8.3903,13200.0
2006-12-28 12:20:00,25.32,25.33,25.3,25.33,31200.0,8.3903,8.3936,8.3837,8.3936,31200.0
2006-12-28 12:25:00,25.32,25.35,25.32,25.35,27200.0,8.3903,8.4003,8.3903,8.4003,27200.0
2006-12-28 12:30:00,25.36,25.4,25.36,25.4,30800.0,8.4036,8.4168,8.4036,8.4168,30800.0
2006-12-28 12:35:00,25.4,25.42,25.4,25.42,33200.0,8.4168,8.4235,8.4168,8.4235,33200.0
2006-12-28 12:40:00,25.42,25.42,25.41,25.41,9200.0,8.4235,8.4235,8.4202,8.4202,9200.0
2006-12-28 12:45:00,25.41,25.41,25.4,25.4,10400.0,8.4202,8.4202,8.4168,8.4168,10400.0
2006-12-28 12:50:00,25.39,25.4,25.39,25.4,12800.0,8.4135,8.4168,8.4135,8.4168,12800.0
2006-12-28 12:55:00,25.4,25.4,25.38,25.38,6400.0,8.4168,8.4168,8.4102,8.4102,6400.0
2006-12-28 13:00:00,25.38,25.38,25.36,25.36,13600.0,8.4102,8.4102,8.4036,8.4036,13600.0
2006-12-28 13:05:00,25.36,25.36,25.36,25.36,2800.0,8.4036,8.4036,8.4036,8.4036,2800.0
2006-12-28 13:10:00,25.36,25.36,25.34,25.34,41200.0,8.4036,8.4036,8.397,8.397,41200.0
2006-12-28 13:15:00,25.34,25.34,25.33,25.33,13600.0,8.397,8.397,8.3936,8.3936,13600.0
2006-12-28 13:20:00,25.33,25.33,25.32,25.32,10800.0,8.3936,8.3936,8.3903,8.3903,10800.0
2006-12-28 13:25:00,25.32,25.34,25.3,25.34,49600.0,8.3903,8.397,8.3837,8.397,49600.0
2006-12-28 13:30:00,25.34,25.36,25.34,25.34,31200.0,8.397,8.4036,8.397,8.397,31200.0
2006-12-28 13:35:00,25.35,25.35,25.33,25.33,15200.0,8.4003,8.4003,8.3936,8.3936,15200.0
2006-12-28 13:40:00,25.33,25.34,25.32,25.33,18800.0,8.3936,8.397,8.3903,8.3936,18800.0
2006-12-28 13:45:00,25.33,25.34,25.33,25.34,8400.0,8.3936,8.397,8.3936,8.397,8400.0
2006-12-28 13:50:00,25.33,25.33,25.31,25.31,11200.0,8.3936,8.3936,8.387,8.387,11200.0
2006-12-28 13:55:00,25.31,25.34,25.28,25.34,38400.0,8.387,8.397,8.3771,8.397,38400.0
2006-12-28 14:00:00,25.34,25.34,25.33,25.34,16400.0,8.397,8.397,8.3936,8.397,16400.0
2006-12-28 14:05:00,25.33,25.34,25.33,25.34,21200.0,8.3936,8.397,8.3936,8.397,21200.0
2006-12-28 14:10:00,25.34,25.36,25.34,25.36,55200.0,8.397,8.4036,8.397,8.4036,55200.0
2006-12-28 14:15:00,25.37,25.4,25.35,25.35,72400.0,8.4069,8.4168,8.4003,8.4003,72400.0
2006-12-28 14:20:00,25.34,25.36,25.33,25.36,21200.0,8.397,8.4036,8.3936,8.4036,21200.0
2006-12-28 14:25:00,25.35,25.36,25.32,25.32,29200.0,8.4003,8.4036,8.3903,8.3903,29200.0
2006-12-28 14:30:00,25.32,25.35,25.32,25.35,16800.0,8.3903,8.4003,8.3903,8.4003,16800.0
2006-12-28 14:35:00,25.35,25.36,25.34,25.34,19600.0,8.4003,8.4036,8.397,8.397,19600.0
2006-12-28 14:40:00,25.33,25.34,25.33,25.34,31600.0,8.3936,8.397,8.3936,8.397,31600.0
2006-12-28 14:45:00,25.34,25.38,25.33,25.37,58000.0,8.397,8.4102,8.3936,8.4069,58000.0
2006-12-28 14:50:00,25.38,25.39,25.37,25.38,40400.0,8.4102,8.4135,8.4069,8.4102,40400.0
2006-12-28 14:55:00,25.37,25.39,25.37,25.38,22800.0,8.4069,8.4135,8.4069,8.4102,22800.0
2006-12-28 15:00:00,25.38,25.39,25.37,25.38,41200.0,8.4102,8.4135,8.4069,8.4102,41200.0
2006-12-28 15:05:00,25.38,25.43,25.38,25.43,71600.0,8.4102,8.4268,8.4102,8.4268,71600.0
2006-12-28 15:10:00,25.43,25.44,25.41,25.42,70800.0,8.4268,8.4301,8.4202,8.4235,70800.0
2006-12-28 15:15:00,25.42,25.42,25.39,25.4,61200.0,8.4235,8.4235,8.4135,8.4168,61200.0
2006-12-28 15:20:00,25.4,25.41,25.38,25.38,60400.0,8.4168,8.4202,8.4102,8.4102,60400.0
2006-12-28 15:25:00,25.38,25.4,25.37,25.4,71600.0,8.4102,8.4168,8.4069,8.4168,71600.0
2006-12-28 15:30:00,25.4,25.41,25.38,25.41,36400.0,8.4168,8.4202,8.4102,8.4202,36400.0
2006-12-28 15:35:00,25.41,25.44,25.41,25.43,58400.0,8.4202,8.4301,8.4202,8.4268,58400.0
2006-12-28 15:40:00,25.43,25.45,25.41,25.42,36000.0,8.4268,8.4334,8.4202,8.4235,36000.0
2006-12-28 15:45:00,25.42,25.43,25.41,25.42,62400.0,8.4235,8.4268,8.4202,8.4235,62400.0
2006-12-28 15:50:00,25.41,25.43,25.41,25.41,22800.0,8.4202,8.4268,8.4202,8.4202,22800.0
2006-12-28 15:55:00,25.42,25.42,25.41,25.42,46800.0,8.4235,8.4235,8.4202,8.4235,46800.0
2006-12-29 09:30:00,25.43,25.5,25.29,25.29,62000.0,8.4268,8.45,8.3804,8.3804,62000.0
2006-12-29 09:35:00,25.29,25.32,25.26,25.3,36800.0,8.3804,8.3903,8.3704,8.3837,36800.0
2006-12-29 09:40:00,25.3,25.34,25.26,25.34,54800.0,8.3837,8.397,8.3704,8.397,54800.0
2006-12-29 09:45:00,25.34,25.37,25.28,25.28,43200.0,8.397,8.4069,8.3771,8.3771,43200.0
2006-12-29 09:50:00,25.28,25.31,25.22,25.23,96400.0,8.3771,8.387,8.3572,8.3605,96400.0
2006-12-29 09:55:00,25.23,25.23,25.12,25.17,98400.0,8.3605,8.3605,8.3241,8.3406,98400.0
2006-12-29 10:00:00,25.17,25.18,25.14,25.15,98400.0,8.3406,8.3439,8.3307,8.334,98400.0
2006-12-29 10:05:00,25.15,25.15,25.11,25.12,50400.0,8.334,8.334,8.3207,8.3241,50400.0
2006-12-29 10:10:00,25.12,25.15,25.11,25.15,64800.0,8.3241,8.334,8.3207,8.334,64800.0
2006-12-29 10:15:00,25.14,25.19,25.14,25.19,56800.0,8.3307,8.3472,8.3307,8.3472,56800.0
2006-12-29 10:20:00,25.19,25.22,25.16,25.22,64000.0,8.3472,8.3572,8.3373,8.3572,64000.0
2006-12-29 10:25:00,25.22,25.23,25.19,25.19,39200.0,8.3572,8.3605,8.3472,8.3472,39200.0
2006-12-29 10:30:00,25.19,25.27,25.15,25.25,135600.0,8.3472,8.3738,8.334,8.3671,135600.0
2006-12-29 10:35:00,25.25,25.25,25.22,25.22,43600.0,8.3671,8.3671,8.3572,8.3572,43600.0
2006-12-29 10:40:00,25.21,25.22,25.17,25.2,53600.0,8.3539,8.3572,8.3406,8.3506,53600.0
2006-12-29 10:45:00,25.2,25.25,25.19,25.22,58800.0,8.3506,8.3671,8.3472,8.3572,58800.0
2006-12-29 10:50:00,25.22,25.28,25.22,25.28,69600.0,8.3572,8.3771,8.3572,8.3771,69600.0
2006-12-29 10:55:00,25.28,25.32,25.27,25.32,58800.0,8.3771,8.3903,8.3738,8.3903,58800.0
2006-12-29 11:00:00,25.33,25.36,25.32,25.35,58800.0,8.3936,8.4036,8.3903,8.4003,58800.0
2006-12-29 11:05:00,25.35,25.36,25.32,25.33,102000.0,8.4003,8.4036,8.3903,8.3936,102000.0
2006-12-29 11:10:00,25.32,25.34,25.31,25.31,46400.0,8.3903,8.397,8.387,8.387,46400.0
2006-12-29 11:15:00,25.31,25.33,25.3,25.31,65600.0,8.387,8.3936,8.3837,8.387,65600.0
2006-12-29 11:20:00,25.32,25.32,25.28,25.29,34400.0,8.3903,8.3903,8.3771,8.3804,34400.0
2006-12-29 11:25:00,25.28,25.28,25.26,25.27,30400.0,8.3771,8.3771,8.3704,8.3738,30400.0
2006-12-29 11:30:00,25.27,25.32,25.27,25.3,52000.0,8.3738,8.3903,8.3738,8.3837,52000.0
2006-12-29 11:35:00,25.32,25.33,25.29,25.29,38800.0,8.3903,8.3936,8.3804,8.3804,38800.0
2006-12-29 11:40:00,25.29,25.3,25.28,25.29,20800.0,8.3804,8.3837,8.3771,8.3804,20800.0
2006-12-29 11:45:00,25.29,25.34,25.29,25.34,32000.0,8.3804,8.397,8.3804,8.397,32000.0
2006-12-29 11:50:00,25.34,25.34,25.31,25.32,22000.0,8.397,8.397,8.387,8.3903,22000.0
2006-12-29 11:55:00,25.31,25.33,25.3,25.32,40000.0,8.387,8.3936,8.3837,8.3903,40000.0
2006-12-29 12:00:00,25.33,25.36,25.33,25.35,50000.0,8.3936,8.4036,8.3936,8.4003,50000.0
2006-12-29 12:05:00,25.34,25.34,25.34,25.34,14000.0,8.397,8.397,8.397,8.397,14000.0
2006-12-29 12:10:00,25.33,25.36,25.33,25.35,32800.0,8.3936,8.4036,8.3936,8.4003,32800.0
2006-12-29 12:15:00,25.35,25.35,25.34,25.34,10000.0,8.4003,8.4003,8.397,8.397,10000.0
2006-12-29 12:20:00,25.34,25.39,25.33,25.39,46400.0,8.397,8.4135,8.3936,8.4135,46400.0
2006-12-29 12:25:00,25.39,25.39,25.36,25.37,15600.0,8.4135,8.4135,8.4036,8.4069,15600.0
2006-12-29 12:30:00,25.37,25.37,25.34,25.36,24400.0,8.4069,8.4069,8.397,8.4036,24400.0
2006-12-29 12:35:00,25.37,25.37,25.33,25.34,20400.0,8.4069,8.4069,8.3936,8.397,20400.0
2006-12-29 12:40:00,25.34,25.34,25.33,25.33,11200.0,8.397,8.397,8.3936,8.3936,11200.0
2006-12-29 12:45:00,25.33,25.34,25.31,25.34,29200.0,8.3936,8.397,8.387,8.397,29200.0
2006-12-29 12:50:00,25.34,25.34,25.31,25.31,15200.0,8.397,8.397,8.387,8.387,15200.0
2006-12-29 12:55:00,25.31,25.38,25.31,25.38,41600.0,8.387,8.4102,8.387,8.4102,41600.0
2006-12-29 13:00:00,25.38,25.42,25.38,25.42,26400.0,8.4102,8.4235,8.4102,8.4235,26400.0
2006-12-29 13:05:00,25.42,25.42,25.42,25.42,8400.0,8.4235,8.4235,8.4235,8.4235,8400.0
2006-12-29 13:10:00,25.42,25.47,25.42,25.47,53600.0,8.4235,8.44,8.4235,8.44,53600.0
2006-12-29 13:15:00,25.47,25.47,25.43,25.43,50000.0,8.44,8.44,8.4268,8.4268,50000.0
2006-12-29 13:20:00,25.43,25.45,25.43,25.44,14800.0,8.4268,8.4334,8.4268,8.4301,14800.0
2006-12-29 13:25:00,25.45,25.45,25.43,25.44,12800.0,8.4334,8.4334,8.4268,8.4301,12800.0
2006-12-29 13:30:00,25.43,25.45,25.43,25.45,19200.0,8.4268,8.4334,8.4268,8.4334,19200.0
2006-12-29 13:35:00,25.45,25.46,25.45,25.45,15600.0,8.4334,8.4367,8.4334,8.4334,15600.0
2006-12-29 13:40:00,25.45,25.49,25.45,25.49,35600.0,8.4334,8.4467,8.4334,8.4467,35600.0
2006-12-29 13:45:00,25.48,25.5,25.48,25.49,28800.0,8.4433,8.45,8.4433,8.4467,28800.0
2006-12-29 13:50:00,25.49,25.49,25.49,25.49,11200.0,8.4467,8.4467,8.4467,8.4467,11200.0
2006-12-29 13:55:00,25.49,25.5,25.49,25.5,24800.0,8.4467,8.45,8.4467,8.45,24800.0
2006-12-29 14:00:00,25.49,25.5,25.46,25.47,42800.0,8.4467,8.45,8.4367,8.44,42800.0
2006-12-29 14:05:00,25.47,25.49,25.44,25.49,24400.0,8.44,8.4467,8.4301,8.4467,24400.0
2006-12-29 14:10:00,25.49,25.58,25.49,25.56,166800.0,8.4467,8.4765,8.4467,8.4699,166800.0
2006-12-29 14:15:00,25.56,25.61,25.53,25.56,143200.0,8.4699,8.4864,8.4599,8.4699,143200.0
2006-12-29 14:20:00,25.56,25.61,25.55,25.61,73600.0,8.4699,8.4864,8.4665,8.4864,73600.0
2006-12-29 14:25:00,25.6,25.63,25.6,25.62,102000.0,8.4831,8.4931,8.4831,8.4897,102000.0
2006-12-29 14:30:00,25.61,25.63,25.58,25.63,92400.0,8.4864,8.4931,8.4765,8.4931,92400.0
2006-12-29 14:35:00,25.63,25.68,25.63,25.66,110000.0,8.4931,8.5096,8.4931,8.503,110000.0
2006-12-29 14:40:00,25.66,25.67,25.61,25.61,90000.0,8.503,8.5063,8.4864,8.4864,90000.0
2006-12-29 14:45:00,25.62,25.62,25.6,25.61,59200.0,8.4897,8.4897,8.4831,8.4864,59200.0
2006-12-29 14:50:00,25.61,25.61,25.6,25.6,63600.0,8.4864,8.4864,8.4831,8.4831,63600.0
2006-12-29 14:55:00,25.6,25.63,25.6,25.63,96000.0,8.4831,8.4931,8.4831,8.4931,96000.0
2006-12-29 15:00:00,25.63,25.66,25.63,25.65,104400.0,8.4931,8.503,8.4931,8.4997,104400.0
2006-12-29 15:05:00,25.66,25.66,25.63,25.65,98400.0,8.503,8.503,8.4931,8.4997,98400.0
2006-12-29 15:10:00,25.65,25.65,25.65,25.65,52800.0,8.4997,8.4997,8.4997,8.4997,52800.0
2006-12-29 15:15:00,25.65,25.66,25.65,25.65,58000.0,8.4997,8.503,8.4997,8.4997,58000.0
2006-12-29 15:20:00,25.65,25.65,25.61,25.62,60800.0,8.4997,8.4997,8.4864,8.4897,60800.0
2006-12-29 15:25:00,25.62,25.63,25.6,25.61,34400.0,8.4897,8.4931,8.4831,8.4864,34400.0
2006-12-29 15:30:00,25.6,25.6,25.56,25.6,152000.0,8.4831,8.4831,8.4699,8.4831,152000.0
2006-12-29 15:35:00,25.61,25.61,25.58,25.6,96000.0,8.4864,8.4864,8.4765,8.4831,96000.0
2006-12-29 15:40:00,25.6,25.65,25.6,25.63,280400.0,8.4831,8.4997,8.4831,8.4931,280400.0
2006-12-29 15:45:00,25.63,25.66,25.63,25.65,244000.0,8.4931,8.503,8.4931,8.4997,244000.0
2006-12-29 15:50:00,25.65,25.71,25.65,25.7,227600.0,8.4997,8.5196,8.4997,8.5162,227600.0
2006-12-29 15:55:00,25.71,25.74,25.68,25.72,494800.0,8.5196,8.5295,8.5096,8.5229,494800.0
2007-01-03 09:30:00,25.88,25.96,25.82,25.86,552800.0,8.6418,8.6685,8.6217,8.6351,552800.0
2007-01-03 09:35:00,25.87,25.89,25.73,25.85,498400.0,8.6384,8.6451,8.5917,8.6317,498400.0
2007-01-03 09:40:00,25.85,25.85,25.78,25.78,324400.0,8.6317,8.6317,8.6084,8.6084,324400.0
2007-01-03 09:45:00,25.78,25.81,25.73,25.73,283200.0,8.6084,8.6184,8.5917,8.5917,283200.0
2007-01-03 09:50:00,25.73,25.73,25.58,25.61,696000.0,8.5917,8.5917,8.5416,8.5516,696000.0
2007-01-03 09:55:00,25.6,25.67,25.6,25.61,356800.0,8.5483,8.5716,8.5483,8.5516,356800.0
2007-01-03 10:00:00,25.61,25.66,25.61,25.61,482400.0,8.5516,8.5683,8.5516,8.5516,482400.0
2007-01-03 10:05:00,25.61,25.63,25.44,25.5,527600.0,8.5516,8.5583,8.4948,8.5149,527600.0
2007-01-03 10:10:00,25.5,25.52,25.45,25.5,413600.0,8.5149,8.5215,8.4982,8.5149,413600.0
2007-01-03 10:15:00,25.5,25.58,25.5,25.55,424000.0,8.5149,8.5416,8.5149,8.5316,424000.0
2007-01-03 10:20:00,25.54,25.58,25.52,25.55,406000.0,8.5282,8.5416,8.5215,8.5316,406000.0
2007-01-03 10:25:00,25.55,25.56,25.5,25.53,303200.0,8.5316,8.5349,8.5149,8.5249,303200.0
2007-01-03 10:30:00,25.53,25.55,25.52,25.53,176400.0,8.5249,8.5316,8.5215,8.5249,176400.0
2007-01-03 10:35:00,25.52,25.56,25.52,25.53,171200.0,8.5215,8.5349,8.5215,8.5249,171200.0
2007-01-03 10:40:00,25.54,25.55,25.52,25.54,166000.0,8.5282,8.5316,8.5215,8.5282,166000.0
2007-01-03 10:45:00,25.55,25.55,25.5,25.51,424000.0,8.5316,8.5316,8.5149,8.5182,424000.0
2007-01-03 10:50:00,25.52,25.52,25.45,25.46,344400.0,8.5215,8.5215,8.4982,8.5015,344400.0
2007-01-03 10:55:00,25.47,25.49,25.41,25.41,323200.0,8.5049,8.5115,8.4848,8.4848,323200.0
2007-01-03 11:00:00,25.41,25.42,25.4,25.4,167600.0,8.4848,8.4882,8.4815,8.4815,167600.0
2007-01-03 11:05:00,25.4,25.4,25.3,25.35,289200.0,8.4815,8.4815,8.4481,8.4648,289200.0
2007-01-03 11:10:00,25.34,25.37,25.3,25.36,272800.0,8.4614,8.4715,8.4481,8.4681,272800.0
2007-01-03 11:15:00,25.36,25.36,25.33,25.33,182800.0,8.4681,8.4681,8.4581,8.4581,182800.0
2007-01-03 11:20:00,25.33,25.34,25.26,25.3,227200.0,8.4581,8.4614,8.4347,8.4481,227200.0
2007-01-03 11:25:00,25.3,25.33,25.24,25.24,171600.0,8.4481,8.4581,8.4281,8.4281,171600.0
2007-01-03 11:30:00,25.25,25.25,25.19,25.25,232000.0,8.4314,8.4314,8.4114,8.4314,232000.0
2007-01-03 11:35:00,25.25,25.29,25.23,25.27,191600.0,8.4314,8.4447,8.4247,8.4381,191600.0
2007-01-03 11:40:00,25.25,25.29,25.24,25.29,137200.0,8.4314,8.4447,8.4281,8.4447,137200.0
2007-01-03 11:45:00,25.29,25.32,25.28,25.31,169600.0,8.4447,8.4548,8.4414,8.4514,169600.0
2007-01-03 11:50:00,25.32,25.33,25.31,25.33,181600.0,8.4548,8.4581,8.4514,8.4581,181600.0
2007-01-03 11:55:00,25.32,25.33,25.28,25.28,142400.0,8.4548,8.4581,8.4414,8.4414,142400.0
2007-01-03 12:00:00,25.28,25.28,25.26,25.28,212800.0,8.4414,8.4414,8.4347,8.4414,212800.0
2007-01-03 12:05:00,25.27,25.27,25.21,25.23,164000.0,8.4381,8.4381,8.418,8.4247,164000.0
2007-01-03 12:10:00,25.22,25.23,25.17,25.18,266000.0,8.4214,8.4247,8.4047,8.408,266000.0
2007-01-03 12:15:00,25.18,25.19,25.17,25.18,84000.0,8.408,8.4114,8.4047,8.408,84000.0
2007-01-03 12:20:00,25.18,25.18,25.15,25.17,117600.0,8.408,8.408,8.398,8.4047,117600.0
2007-01-03 12:25:00,25.17,25.18,25.11,25.14,280000.0,8.4047,8.408,8.3846,8.3947,280000.0
2007-01-03 12:30:00,25.15,25.17,25.13,25.17,126800.0,8.398,8.4047,8.3913,8.4047,126800.0
2007-01-03 12:35:00,25.16,25.18,25.13,25.14,112800.0,8.4013,8.408,8.3913,8.3947,112800.0
2007-01-03 12:40:00,25.13,25.17,25.12,25.17,130400.0,8.3913,8.4047,8.388,8.4047,130400.0
2007-01-03 12:45:00,25.17,25.2,25.17,25.2,75200.0,8.4047,8.4147,8.4047,8.4147,75200.0
2007-01-03 12:50:00,25.2,25.21,25.19,25.2,52400.0,8.4147,8.418,8.4114,8.4147,52400.0
2007-01-03 12:55:00,25.2,25.22,25.2,25.22,43200.0,8.4147,8.4214,8.4147,8.4214,43200.0
2007-01-03 13:00:00,25.22,25.23,25.21,25.23,78400.0,8.4214,8.4247,8.418,8.4247,78400.0
2007-01-03 13:05:00,25.23,25.25,25.22,25.24,78400.0,8.4247,8.4314,8.4214,8.4281,78400.0
2007-01-03 13:10:00,25.24,25.25,25.23,25.25,127200.0,8.4281,8.4314,8.4247,8.4314,127200.0
2007-01-03 13:15:00,25.24,25.25,25.23,25.23,72800.0,8.4281,8.4314,8.4247,8.4247,72800.0
2007-01-03 13:20:00,25.24,25.27,25.24,25.25,121200.0,8.4281,8.4381,8.4281,8.4314,121200.0
2007-01-03 13:25:00,25.25,25.25,25.22,25.23,250800.0,8.4314,8.4314,8.4214,8.4247,250800.0
2007-01-03 13:30:00,25.23,25.25,25.23,25.23,306000.0,8.4247,8.4314,8.4247,8.4247,306000.0
2007-01-03 13:35:00,25.23,25.26,25.23,25.23,71600.0,8.4247,8.4347,8.4247,8.4247,71600.0
2007-01-03 13:40:00,25.24,25.26,25.23,25.23,108000.0,8.4281,8.4347,8.4247,8.4247,108000.0
2007-01-03 13:45:00,25.23,25.25,25.23,25.24,130800.0,8.4247,8.4314,8.4247,8.4281,130800.0
2007-01-03 13:50:00,25.23,25.25,25.23,25.24,132800.0,8.4247,8.4314,8.4247,8.4281,132800.0
2007-01-03 13:55:00,25.24,25.25,25.24,25.25,64800.0,8.4281,8.4314,8.4281,8.4314,64800.0
2007-01-03 14:00:00,25.25,25.29,25.23,25.23,339600.0,8.4314,8.4447,8.4247,8.4247,339600.0
2007-01-03 14:05:00,25.23,25.23,25.2,25.22,151200.0,8.4247,8.4247,8.4147,8.4214,151200.0
2007-01-03 14:10:00,25.22,25.22,25.11,25.17,276400.0,8.4214,8.4214,8.3846,8.4047,276400.0
2007-01-03 14:15:00,25.17,25.17,25.04,25.08,205200.0,8.4047,8.4047,8.3613,8.3746,205200.0
2007-01-03 14:20:00,25.07,25.14,25.05,25.13,141600.0,8.3713,8.3947,8.3646,8.3913,141600.0
2007-01-03 14:25:00,25.12,25.15,25.1,25.12,293600.0,8.388,8.398,8.3813,8.388,293600.0
2007-01-03 14:30:00,25.13,25.13,25.1,25.1,156000.0,8.3913,8.3913,8.3813,8.3813,156000.0
2007-01-03 14:35:00,25.09,25.09,25.03,25.03,209600.0,8.378,8.378,8.3579,8.3579,209600.0
2007-01-03 14:40:00,25.03,25.03,24.84,24.86,270000.0,8.3579,8.3579,8.2945,8.3012,270000.0
2007-01-03 14:45:00,24.86,24.92,24.73,24.91,473600.0,8.3012,8.3212,8.2578,8.3179,473600.0
2007-01-03 14:50:00,24.91,24.96,24.87,24.9,228800.0,8.3179,8.3346,8.3045,8.3145,228800.0
2007-01-03 14:55:00,24.89,24.9,24.83,24.86,223600.0,8.3112,8.3145,8.2911,8.3012,223600.0
2007-01-03 15:00:00,24.86,24.87,24.78,24.84,342000.0,8.3012,8.3045,8.2744,8.2945,342000.0
2007-01-03 15:05:00,24.84,24.86,24.79,24.84,273200.0,8.2945,8.3012,8.2778,8.2945,273200.0
2007-01-03 15:10:00,24.84,24.87,24.82,24.83,262000.0,8.2945,8.3045,8.2878,8.2911,262000.0
2007-01-03 15:15:00,24.83,24.83,24.8,24.81,100800.0,8.2911,8.2911,8.2811,8.2845,100800.0
2007-01-03 15:20:00,24.8,24.87,24.79,24.84,194000.0,8.2811,8.3045,8.2778,8.2945,194000.0
2007-01-03 15:25:00,24.84,24.84,24.8,24.82,244400.0,8.2945,8.2945,8.2811,8.2878,244400.0
2007-01-03 15:30:00,24.82,25.82,24.82,24.89,112400.0,8.2878,8.6217,8.2878,8.3112,112400.0
2007-01-03 15:35:00,24.88,24.89,24.84,24.84,142800.0,8.3078,8.3112,8.2945,8.2945,142800.0
2007-01-03 15:40:00,24.85,24.89,24.83,24.87,110400.0,8.2978,8.3112,8.2911,8.3045,110400.0
2007-01-03 15:45:00,24.86,24.92,24.85,24.92,223600.0,8.3012,8.3212,8.2978,8.3212,223600.0
2007-01-03 15:50:00,24.92,24.92,24.9,24.91,184000.0,8.3212,8.3212,8.3145,8.3179,184000.0
2007-01-03 15:55:00,24.91,24.96,24.91,24.92,188000.0,8.3179,8.3346,8.3179,8.3212,188000.0
2007-01-04 09:30:00,24.78,24.85,24.7,24.75,375600.0,8.2744,8.2978,8.2477,8.2644,375600.0
2007-01-04 09:35:00,24.75,24.75,24.67,24.69,374000.0,8.2644,8.2644,8.2377,8.2444,374000.0
2007-01-04 09:40:00,24.68,24.68,24.53,24.54,477200.0,8.2411,8.2411,8.191,8.1943,477200.0
2007-01-04 09:45:00,24.55,24.61,24.54,24.61,226400.0,8.1976,8.2177,8.1943,8.2177,226400.0
2007-01-04 09:50:00,24.62,24.63,24.58,24.59,430400.0,8.221,8.2244,8.2077,8.211,430400.0
2007-01-04 09:55:00,24.59,24.61,24.56,24.56,399600.0,8.211,8.2177,8.201,8.201,399600.0
2007-01-04 10:00:00,24.57,24.58,24.45,24.5,408400.0,8.2043,8.2077,8.1643,8.181,408400.0
2007-01-04 10:05:00,24.48,24.49,24.27,24.31,518400.0,8.1743,8.1776,8.1042,8.1175,518400.0
2007-01-04 10:10:00,24.3,24.34,24.25,24.27,562000.0,8.1142,8.1275,8.0975,8.1042,562000.0
2007-01-04 10:15:00,24.27,24.35,24.23,24.33,368400.0,8.1042,8.1309,8.0908,8.1242,368400.0
2007-01-04 10:20:00,24.33,24.36,24.3,24.34,283200.0,8.1242,8.1342,8.1142,8.1275,283200.0
2007-01-04 10:25:00,24.34,24.39,24.31,24.37,214000.0,8.1275,8.1442,8.1175,8.1375,214000.0
2007-01-04 10:30:00,24.36,24.38,24.3,24.34,432800.0,8.1342,8.1409,8.1142,8.1275,432800.0
2007-01-04 10:35:00,24.34,24.35,24.27,24.27,324000.0,8.1275,8.1309,8.1042,8.1042,324000.0
2007-01-04 10:40:00,24.27,24.42,24.27,24.41,265600.0,8.1042,8.1542,8.1042,8.1509,265600.0
2007-01-04 10:45:00,24.39,24.4,24.34,24.4,337600.0,8.1442,8.1476,8.1275,8.1476,337600.0
2007-01-04 10:50:00,24.41,24.52,24.41,24.46,341200.0,8.1509,8.1876,8.1509,8.1676,341200.0
2007-01-04 10:55:00,24.46,24.54,24.45,24.54,216800.0,8.1676,8.1943,8.1643,8.1943,216800.0
2007-01-04 11:00:00,24.53,24.55,24.5,24.55,191600.0,8.191,8.1976,8.181,8.1976,191600.0
2007-01-04 11:05:00,24.55,24.58,24.53,24.56,235200.0,8.1976,8.2077,8.191,8.201,235200.0
2007-01-04 11:10:00,24.57,24.6,24.53,24.53,101200.0,8.2043,8.2143,8.191,8.191,101200.0
2007-01-04 11:15:00,24.54,24.55,24.52,24.54,307600.0,8.1943,8.1976,8.1876,8.1943,307600.0
2007-01-04 11:20:00,24.54,24.54,24.51,24.52,52400.0,8.1943,8.1943,8.1843,8.1876,52400.0
2007-01-04 11:25:00,24.52,24.52,24.49,24.5,95600.0,8.1876,8.1876,8.1776,8.181,95600.0
2007-01-04 11:30:00,24.5,24.5,24.41,24.43,118000.0,8.181,8.181,8.1509,8.1576,118000.0
2007-01-04 11:35:00,24.43,24.48,24.43,24.48,90800.0,8.1576,8.1743,8.1576,8.1743,90800.0
2007-01-04 11:40:00,24.48,24.55,24.47,24.53,199600.0,8.1743,8.1976,8.1709,8.191,199600.0
2007-01-04 11:45:00,24.53,24.59,24.53,24.58,89200.0,8.191,8.211,8.191,8.2077,89200.0
2007-01-04 11:50:00,24.58,24.6,24.55,24.57,121600.0,8.2077,8.2143,8.1976,8.2043,121600.0
2007-01-04 11:55:00,24.57,24.57,24.5,24.55,100000.0,8.2043,8.2043,8.181,8.1976,100000.0
2007-01-04 12:00:00,24.54,24.55,24.51,24.52,82800.0,8.1943,8.1976,8.1843,8.1876,82800.0
2007-01-04 12:05:00,24.51,24.52,24.5,24.5,74800.0,8.1843,8.1876,8.181,8.181,74800.0
2007-01-04 12:10:00,24.49,24.5,24.48,24.48,90800.0,8.1776,8.181,8.1743,8.1743,90800.0
2007-01-04 12:15:00,24.48,24.48,24.45,24.45,88000.0,8.1743,8.1743,8.1643,8.1643,88000.0
2007-01-04 12:20:00,24.45,24.45,24.42,24.45,67600.0,8.1643,8.1643,8.1542,8.1643,67600.0
2007-01-04 12:25:00,24.45,24.46,24.42,24.43,81200.0,8.1643,8.1676,8.1542,8.1576,81200.0
2007-01-04 12:30:00,24.43,24.46,24.42,24.45,192800.0,8.1576,8.1676,8.1542,8.1643,192800.0
2007-01-04 12:35:00,24.45,24.48,24.44,24.48,188000.0,8.1643,8.1743,8.1609,8.1743,188000.0
2007-01-04 12:40:00,24.47,24.48,24.45,24.45,74800.0,8.1709,8.1743,8.1643,8.1643,74800.0
2007-01-04 12:45:00,24.45,24.45,24.41,24.41,134000.0,8.1643,8.1643,8.1509,8.1509,134000.0
2007-01-04 12:50:00,24.42,24.42,24.38,24.38,141200.0,8.1542,8.1542,8.1409,8.1409,141200.0
2007-01-04 12:55:00,24.38,24.4,24.38,24.38,154800.0,8.1409,8.1476,8.1409,8.1409,154800.0
2007-01-04 13:00:00,24.38,24.38,24.35,24.35,234000.0,8.1409,8.1409,8.1309,8.1309,234000.0
2007-01-04 13:05:00,24.35,24.36,24.34,24.34,156000.0,8.1309,8.1342,8.1275,8.1275,156000.0
2007-01-04 13:10:00,24.34,24.34,24.3,24.31,129200.0,8.1275,8.1275,8.1142,8.1175,129200.0
2007-01-04 13:15:00,24.3,24.32,24.28,24.29,208400.0,8.1142,8.1208,8.1075,8.1108,208400.0
2007-01-04 13:20:00,24.29,24.3,24.22,24.25,274800.0,8.1108,8.1142,8.0875,8.0975,274800.0
2007-01-04 13:25:00,24.25,24.25,24.18,24.18,132800.0,8.0975,8.0975,8.0741,8.0741,132800.0
2007-01-04 13:30:00,24.18,24.24,24.17,24.23,172800.0,8.0741,8.0941,8.0708,8.0908,172800.0
2007-01-04 13:35:00,24.23,24.25,24.22,24.23,103600.0,8.0908,8.0975,8.0875,8.0908,103600.0
2007-01-04 13:40:00,24.23,24.25,24.22,24.24,116800.0,8.0908,8.0975,8.0875,8.0941,116800.0
2007-01-04 13:45:00,24.25,24.25,24.23,24.25,35600.0,8.0975,8.0975,8.0908,8.0975,35600.0
2007-01-04 13:50:00,24.25,24.29,24.25,24.25,130000.0,8.0975,8.1108,8.0975,8.0975,130000.0
2007-01-04 13:55:00,24.25,24.26,24.2,24.22,158000.0,8.0975,8.1008,8.0808,8.0875,158000.0
2007-01-04 14:00:00,24.23,24.27,24.23,24.24,114800.0,8.0908,8.1042,8.0908,8.0941,114800.0
2007-01-04 14:05:00,24.24,24.28,24.24,24.24,118800.0,8.0941,8.1075,8.0941,8.0941,118800.0
2007-01-04 14:10:00,24.25,24.29,24.24,24.26,142400.0,8.0975,8.1108,8.0941,8.1008,142400.0
2007-01-04 14:15:00,24.26,24.3,24.25,24.3,57200.0,8.1008,8.1142,8.0975,8.1142,57200.0
2007-01-04 14:20:00,24.3,24.3,24.25,24.25,61200.0,8.1142,8.1142,8.0975,8.0975,61200.0
2007-01-04 14:25:00,24.26,24.26,24.22,24.23,38000.0,8.1008,8.1008,8.0875,8.0908,38000.0
2007-01-04 14:30:00,24.23,24.23,24.2,24.21,115600.0,8.0908,8.0908,8.0808,8.0841,115600.0
2007-01-04 14:35:00,24.21,24.24,24.18,24.19,167600.0,8.0841,8.0941,8.0741,8.0774,167600.0
2007-01-04 14:40:00,24.19,24.21,24.19,24.19,108800.0,8.0774,8.0841,8.0774,8.0774,108800.0
2007-01-04 14:45:00,24.19,24.19,24.18,24.18,212400.0,8.0774,8.0774,8.0741,8.0741,212400.0
2007-01-04 14:50:00,24.18,24.21,24.17,24.21,130800.0,8.0741,8.0841,8.0708,8.0841,130800.0
2007-01-04 14:55:00,24.21,24.23,24.18,24.23,164400.0,8.0841,8.0908,8.0741,8.0908,164400.0
2007-01-04 15:00:00,24.23,24.24,24.2,24.2,69600.0,8.0908,8.0941,8.0808,8.0808,69600.0
2007-01-04 15:05:00,24.2,24.22,24.2,24.21,64800.0,8.0808,8.0875,8.0808,8.0841,64800.0
2007-01-04 15:10:00,24.21,24.21,24.17,24.17,112800.0,8.0841,8.0841,8.0708,8.0708,112800.0
2007-01-04 15:15:00,24.17,24.18,24.16,24.17,99600.0,8.0708,8.0741,8.0674,8.0708,99600.0
2007-01-04 15:20:00,24.17,24.17,24.1,24.14,205200.0,8.0708,8.0708,8.0474,8.0607,205200.0
2007-01-04 15:25:00,24.14,24.24,24.14,24.21,262400.0,8.0607,8.0941,8.0607,8.0841,262400.0
2007-01-04 15:30:00,24.2,24.24,24.2,24.22,125200.0,8.0808,8.0941,8.0808,8.0875,125200.0
2007-01-04 15:35:00,24.22,24.24,24.21,24.24,151200.0,8.0875,8.0941,8.0841,8.0941,151200.0
2007-01-04 15:40:00,24.24,24.24,24.2,24.21,184800.0,8.0941,8.0941,8.0808,8.0841,184800.0
2007-01-04 15:45:00,24.21,24.25,24.21,24.22,316400.0,8.0841,8.0975,8.0841,8.0875,316400.0
2007-01-04 15:50:00,24.22,24.22,24.17,24.18,246400.0,8.0875,8.0875,8.0708,8.0741,246400.0
2007-01-04 15:55:00,24.18,24.23,24.17,24.19,176800.0,8.0741,8.0908,8.0708,8.0774,176800.0
2007-01-05 09:30:00,24.37,24.42,24.26,24.31,282400.0,8.1375,8.1542,8.1008,8.1175,282400.0
2007-01-05 09:35:00,24.29,24.35,24.21,24.21,219200.0,8.1108,8.1309,8.0841,8.0841,219200.0
2007-01-05 09:40:00,24.21,24.23,24.17,24.2,375200.0,8.0841,8.0908,8.0708,8.0808,375200.0
2007-01-05 09:45:00,24.2,24.25,24.17,24.22,312000.0,8.0808,8.0975,8.0708,8.0875,312000.0
2007-01-05 09:50:00,24.23,24.26,24.2,24.26,294400.0,8.0908,8.1008,8.0808,8.1008,294400.0
2007-01-05 09:55:00,24.25,24.25,24.11,24.11,245200.0,8.0975,8.0975,8.0507,8.0507,245200.0
2007-01-05 10:00:00,24.11,24.17,24.1,24.13,295200.0,8.0507,8.0708,8.0474,8.0574,295200.0
2007-01-05 10:05:00,24.14,24.15,24.13,24.15,251200.0,8.0607,8.0641,8.0574,8.0641,251200.0
2007-01-05 10:10:00,24.14,24.15,24.09,24.12,132800.0,8.0607,8.0641,8.044,8.0541,132800.0
2007-01-05 10:15:00,24.12,24.12,24.1,24.11,179200.0,8.0541,8.0541,8.0474,8.0507,179200.0
2007-01-05 10:20:00,24.1,24.13,24.09,24.11,118000.0,8.0474,8.0574,8.044,8.0507,118000.0
2007-01-05 10:25:00,24.11,24.13,24.08,24.09,205200.0,8.0507,8.0574,8.0407,8.044,205200.0
2007-01-05 10:30:00,24.09,24.1,24.04,24.06,116000.0,8.044,8.0474,8.0274,8.034,116000.0
2007-01-05 10:35:00,24.05,24.06,24.02,24.06,74000.0,8.0307,8.034,8.0207,8.034,74000.0
2007-01-05 10:40:00,24.06,24.09,24.0,24.05,91600.0,8.034,8.044,8.014,8.0307,91600.0
2007-01-05 10:45:00,24.05,24.05,24.0,24.01,89200.0,8.0307,8.0307,8.014,8.0173,89200.0
2007-01-05 10:50:00,24.0,24.02,23.9,23.91,152400.0,8.014,8.0207,7.9806,7.9839,152400.0
2007-01-05 10:55:00,23.91,23.92,23.82,23.82,208400.0,7.9839,7.9873,7.9539,7.9539,208400.0
2007-01-05 11:00:00,23.81,23.86,23.78,23.82,254800.0,7.9506,7.9672,7.9405,7.9539,254800.0
2007-01-05 11:05:00,23.82,23.9,23.77,23.78,192400.0,7.9539,7.9806,7.9372,7.9405,192400.0
2007-01-05 11:10:00,23.77,23.79,23.7,23.73,77600.0,7.9372,7.9439,7.9138,7.9238,77600.0
2007-01-05 11:15:00,23.73,23.78,23.72,23.74,208000.0,7.9238,7.9405,7.9205,7.9272,208000.0
2007-01-05 11:20:00,23.74,23.77,23.69,23.7,249200.0,7.9272,7.9372,7.9105,7.9138,249200.0
2007-01-05 11:25:00,23.69,23.7,23.6,23.6,154800.0,7.9105,7.9138,7.8804,7.8804,154800.0
2007-01-05 11:30:00,23.59,23.61,23.44,23.51,529600.0,7.8771,7.8838,7.827,7.8504,529600.0
2007-01-05 11:35:00,23.52,23.59,23.5,23.51,110400.0,7.8537,7.8771,7.847,7.8504,110400.0
2007-01-05 11:40:00,23.51,23.6,23.51,23.56,147200.0,7.8504,7.8804,7.8504,7.8671,147200.0
2007-01-05 11:45:00,23.58,23.59,23.55,23.59,270000.0,7.8738,7.8771,7.8637,7.8771,270000.0
2007-01-05 11:50:00,23.57,23.65,23.56,23.61,194400.0,7.8704,7.8971,7.8671,7.8838,194400.0
2007-01-05 11:55:00,23.61,23.67,23.56,23.66,147600.0,7.8838,7.9038,7.8671,7.9005,147600.0
2007-01-05 12:00:00,23.66,23.67,23.59,23.63,204400.0,7.9005,7.9038,7.8771,7.8904,204400.0
2007-01-05 12:05:00,23.63,23.63,23.56,23.59,102400.0,7.8904,7.8904,7.8671,7.8771,102400.0
2007-01-05 12:10:00,23.6,23.73,23.6,23.72,117600.0,7.8804,7.9238,7.8804,7.9205,117600.0
2007-01-05 12:15:00,23.73,23.74,23.71,23.72,94800.0,7.9238,7.9272,7.9172,7.9205,94800.0
2007-01-05 12:20:00,23.71,23.75,23.59,23.6,91600.0,7.9172,7.9305,7.8771,7.8804,91600.0
2007-01-05 12:25:00,23.6,23.6,23.53,23.57,256400.0,7.8804,7.8804,7.8571,7.8704,256400.0
2007-01-05 12:30:00,23.57,23.63,23.57,23.6,93200.0,7.8704,7.8904,7.8704,7.8804,93200.0
2007-01-05 12:35:00,23.6,23.62,23.59,23.61,128000.0,7.8804,7.8871,7.8771,7.8838,128000.0
2007-01-05 12:40:00,23.62,23.68,23.62,23.68,168000.0,7.8871,7.9071,7.8871,7.9071,168000.0
2007-01-05 12:45:00,23.67,23.7,23.64,23.67,134400.0,7.9038,7.9138,7.8938,7.9038,134400.0
2007-01-05 12:50:00,23.67,23.68,23.62,23.63,108400.0,7.9038,7.9071,7.8871,7.8904,108400.0
2007-01-05 12:55:00,23.61,23.66,23.58,23.65,112000.0,7.8838,7.9005,7.8738,7.8971,112000.0
2007-01-05 13:00:00,23.64,23.66,23.6,23.61,97200.0,7.8938,7.9005,7.8804,7.8838,97200.0
2007-01-05 13:05:00,23.61,23.67,23.6,23.64,102400.0,7.8838,7.9038,7.8804,7.8938,102400.0
2007-01-05 13:10:00,23.65,23.67,23.6,23.61,120800.0,7.8971,7.9038,7.8804,7.8838,120800.0
2007-01-05 13:15:00,23.61,23.69,23.59,23.68,204800.0,7.8838,7.9105,7.8771,7.9071,204800.0
2007-01-05 13:20:00,23.68,23.72,23.66,23.71,151200.0,7.9071,7.9205,7.9005,7.9172,151200.0
2007-01-05 13:25:00,23.71,23.72,23.67,23.67,86800.0,7.9172,7.9205,7.9038,7.9038,86800.0
2007-01-05 13:30:00,23.66,23.67,23.59,23.59,138400.0,7.9005,7.9038,7.8771,7.8771,138400.0
2007-01-05 13:35:00,23.59,23.67,23.57,23.65,96400.0,7.8771,7.9038,7.8704,7.8971,96400.0
2007-01-05 13:40:00,23.67,23.73,23.66,23.72,143600.0,7.9038,7.9238,7.9005,7.9205,143600.0
2007-01-05 13:45:00,23.72,23.8,23.67,23.8,223200.0,7.9205,7.9472,7.9038,7.9472,223200.0
2007-01-05 13:50:00,23.8,23.83,23.76,23.81,255600.0,7.9472,7.9572,7.9339,7.9506,255600.0
2007-01-05 13:55:00,23.82,23.87,23.81,23.82,111200.0,7.9539,7.9706,7.9506,7.9539,111200.0
2007-01-05 14:00:00,23.82,23.85,23.8,23.84,126400.0,7.9539,7.9639,7.9472,7.9606,126400.0
2007-01-05 14:05:00,23.84,23.85,23.74,23.78,109600.0,7.9606,7.9639,7.9272,7.9405,109600.0
2007-01-05 14:10:00,23.78,23.81,23.74,23.8,82400.0,7.9405,7.9506,7.9272,7.9472,82400.0
2007-01-05 14:15:00,23.8,23.8,23.77,23.78,84800.0,7.9472,7.9472,7.9372,7.9405,84800.0
2007-01-05 14:20:00,23.78,23.79,23.75,23.78,94800.0,7.9405,7.9439,7.9305,7.9405,94800.0
2007-01-05 14:25:00,23.77,23.77,23.73,23.74,79600.0,7.9372,7.9372,7.9238,7.9272,79600.0
2007-01-05 14:30:00,23.74,23.77,23.71,23.77,96400.0,7.9272,7.9372,7.9172,7.9372,96400.0
2007-01-05 14:35:00,23.77,23.8,23.75,23.75,112000.0,7.9372,7.9472,7.9305,7.9305,112000.0
2007-01-05 14:40:00,23.75,23.77,23.68,23.7,283600.0,7.9305,7.9372,7.9071,7.9138,283600.0
2007-01-05 14:45:00,23.7,23.73,23.68,23.73,51600.0,7.9138,7.9238,7.9071,7.9238,51600.0
2007-01-05 14:50:00,23.75,23.77,23.73,23.75,88400.0,7.9305,7.9372,7.9238,7.9305,88400.0
2007-01-05 14:55:00,23.76,23.79,23.74,23.75,102400.0,7.9339,7.9439,7.9272,7.9305,102400.0
2007-01-05 15:00:00,23.75,23.75,23.68,23.71,188400.0,7.9305,7.9305,7.9071,7.9172,188400.0
2007-01-05 15:05:00,23.71,23.76,23.7,23.74,249600.0,7.9172,7.9339,7.9138,7.9272,249600.0
2007-01-05 15:10:00,23.74,23.77,23.72,23.76,101200.0,7.9272,7.9372,7.9205,7.9339,101200.0
2007-01-05 15:15:00,23.77,23.81,23.76,23.81,81600.0,7.9372,7.9506,7.9339,7.9506,81600.0
2007-01-05 15:20:00,23.81,23.84,23.81,23.83,88800.0,7.9506,7.9606,7.9506,7.9572,88800.0
2007-01-05 15:25:00,23.84,23.86,23.81,23.85,90800.0,7.9606,7.9672,7.9506,7.9639,90800.0
2007-01-05 15:30:00,23.85,23.85,23.75,23.78,98800.0,7.9639,7.9639,7.9305,7.9405,98800.0
2007-01-05 15:35:00,23.8,23.84,23.79,23.8,86400.0,7.9472,7.9606,7.9439,7.9472,86400.0
2007-01-05 15:40:00,23.8,23.84,23.79,23.83,155200.0,7.9472,7.9606,7.9439,7.9572,155200.0
2007-01-05 15:45:00,23.83,23.86,23.82,23.82,152400.0,7.9572,7.9672,7.9539,7.9539,152400.0
2007-01-05 15:50:00,23.82,23.87,23.82,23.86,213600.0,7.9539,7.9706,7.9539,7.9672,213600.0
2007-01-05 15:55:00,23.86,23.87,23.8,23.82,153600.0,7.9672,7.9706,7.9472,7.9539,153600.0
2007-01-08 09:30:00,24.15,24.2,24.09,24.2,522400.0,8.0641,8.0808,8.044,8.0808,522400.0
2007-01-08 09:35:00,24.2,24.25,24.15,24.18,481600.0,8.0808,8.0975,8.0641,8.0741,481600.0
2007-01-08 09:40:00,24.18,24.22,24.09,24.16,385200.0,8.0741,8.0875,8.044,8.0674,385200.0
2007-01-08 09:45:00,24.16,24.23,24.16,24.2,145200.0,8.0674,8.0908,8.0674,8.0808,145200.0
2007-01-08 09:50:00,24.2,24.21,24.15,24.17,234400.0,8.0808,8.0841,8.0641,8.0708,234400.0
2007-01-08 09:55:00,24.17,24.17,24.05,24.05,246800.0,8.0708,8.0708,8.0307,8.0307,246800.0
2007-01-08 10:00:00,24.05,24.14,24.05,24.13,153200.0,8.0307,8.0607,8.0307,8.0574,153200.0
2007-01-08 10:05:00,24.14,24.17,24.11,24.15,117600.0,8.0607,8.0708,8.0507,8.0641,117600.0
2007-01-08 10:10:00,24.15,24.16,24.07,24.08,159600.0,8.0641,8.0674,8.0374,8.0407,159600.0
2007-01-08 10:15:00,24.08,24.1,24.0,24.02,164800.0,8.0407,8.0474,8.014,8.0207,164800.0
2007-01-08 10:20:00,24.03,24.09,24.02,24.02,146800.0,8.024,8.044,8.0207,8.0207,146800.0
2007-01-08 10:25:00,24.01,24.06,24.0,24.0,174400.0,8.0173,8.034,8.014,8.014,174400.0
2007-01-08 10:30:00,24.0,24.03,23.95,24.0,126800.0,8.014,8.024,7.9973,8.014,126800.0
2007-01-08 10:35:00,24.0,24.04,24.0,24.03,104800.0,8.014,8.0274,8.014,8.024,104800.0
2007-01-08 10:40:00,24.03,24.1,24.03,24.09,116000.0,8.024,8.0474,8.024,8.044,116000.0
2007-01-08 10:45:00,24.09,24.1,24.01,24.02,116800.0,8.044,8.0474,8.0173,8.0207,116800.0
2007-01-08 10:50:00,24.02,24.04,24.0,24.03,68800.0,8.0207,8.0274,8.014,8.024,68800.0
2007-01-08 10:55:00,24.03,24.05,23.97,23.97,53200.0,8.024,8.0307,8.004,8.004,53200.0
2007-01-08 11:00:00,23.97,23.98,23.9,23.9,122400.0,8.004,8.0073,7.9806,7.9806,122400.0
2007-01-08 11:05:00,23.9,23.94,23.86,23.88,148800.0,7.9806,7.994,7.9672,7.9739,148800.0
2007-01-08 11:10:00,23.88,23.9,23.74,23.77,239200.0,7.9739,7.9806,7.9272,7.9372,239200.0
2007-01-08 11:15:00,23.77,23.84,23.77,23.83,125600.0,7.9372,7.9606,7.9372,7.9572,125600.0
2007-01-08 11:20:00,23.83,23.88,23.82,23.87,199200.0,7.9572,7.9739,7.9539,7.9706,199200.0
2007-01-08 11:25:00,23.87,23.9,23.82,23.84,115600.0,7.9706,7.9806,7.9539,7.9606,115600.0
2007-01-08 11:30:00,23.83,23.85,23.83,23.85,92000.0,7.9572,7.9639,7.9572,7.9639,92000.0
2007-01-08 11:35:00,23.85,23.88,23.8,23.81,119200.0,7.9639,7.9739,7.9472,7.9506,119200.0
2007-01-08 11:40:00,23.81,23.81,23.75,23.79,259200.0,7.9506,7.9506,7.9305,7.9439,259200.0
2007-01-08 11:45:00,23.79,23.88,23.79,23.81,217600.0,7.9439,7.9739,7.9439,7.9506,217600.0
2007-01-08 11:50:00,23.8,23.81,23.78,23.8,40400.0,7.9472,7.9506,7.9405,7.9472,40400.0
2007-01-08 11:55:00,23.79,23.82,23.79,23.8,79600.0,7.9439,7.9539,7.9439,7.9472,79600.0
2007-01-08 12:00:00,23.79,23.79,23.7,23.71,143600.0,7.9439,7.9439,7.9138,7.9172,143600.0
2007-01-08 12:05:00,23.71,23.75,23.71,23.74,114800.0,7.9172,7.9305,7.9172,7.9272,114800.0
2007-01-08 12:10:00,23.75,23.76,23.72,23.74,84400.0,7.9305,7.9339,7.9205,7.9272,84400.0
2007-01-08 12:15:00,23.75,23.8,23.74,23.8,136800.0,7.9305,7.9472,7.9272,7.9472,136800.0
2007-01-08 12:20:00,23.8,23.83,23.78,23.78,141200.0,7.9472,7.9572,7.9405,7.9405,141200.0
2007-01-08 12:25:00,23.78,23.78,23.75,23.75,232800.0,7.9405,7.9405,7.9305,7.9305,232800.0
2007-01-08 12:30:00,23.75,23.75,23.72,23.75,95200.0,7.9305,7.9305,7.9205,7.9305,95200.0
2007-01-08 12:35:00,23.75,23.75,23.73,23.74,88800.0,7.9305,7.9305,7.9238,7.9272,88800.0
2007-01-08 12:40:00,23.74,23.74,23.68,23.7,162000.0,7.9272,7.9272,7.9071,7.9138,162000.0
2007-01-08 12:45:00,23.7,23.7,23.66,23.66,151600.0,7.9138,7.9138,7.9005,7.9005,151600.0
2007-01-08 12:50:00,23.66,23.67,23.63,23.67,99600.0,7.9005,7.9038,7.8904,7.9038,99600.0
2007-01-08 12:55:00,23.66,23.72,23.66,23.69,94800.0,7.9005,7.9205,7.9005,7.9105,94800.0
2007-01-08 13:00:00,23.69,23.69,23.65,23.66,68400.0,7.9105,7.9105,7.8971,7.9005,68400.0
2007-01-08 13:05:00,23.66,23.66,23.63,23.65,56000.0,7.9005,7.9005,7.8904,7.8971,56000.0
2007-01-08 13:10:00,23.65,23.69,23.64,23.68,183600.0,7.8971,7.9105,7.8938,7.9071,183600.0
2007-01-08 13:15:00,23.66,23.66,23.63,23.64,58800.0,7.9005,7.9005,7.8904,7.8938,58800.0
2007-01-08 13:20:00,23.63,23.67,23.62,23.66,36400.0,7.8904,7.9038,7.8871,7.9005,36400.0
2007-01-08 13:25:00,23.66,23.69,23.65,23.69,62800.0,7.9005,7.9105,7.8971,7.9105,62800.0
2007-01-08 13:30:00,23.69,23.8,23.68,23.77,233200.0,7.9105,7.9472,7.9071,7.9372,233200.0
2007-01-08 13:35:00,23.78,23.8,23.73,23.75,47600.0,7.9405,7.9472,7.9238,7.9305,47600.0
2007-01-08 13:40:00,23.74,23.79,23.74,23.76,66400.0,7.9272,7.9439,7.9272,7.9339,66400.0
2007-01-08 13:45:00,23.77,23.89,23.77,23.88,160000.0,7.9372,7.9773,7.9372,7.9739,160000.0
2007-01-08 13:50:00,23.87,23.91,23.84,23.91,72800.0,7.9706,7.9839,7.9606,7.9839,72800.0
2007-01-08 13:55:00,23.91,23.92,23.89,23.91,54800.0,7.9839,7.9873,7.9773,7.9839,54800.0
2007-01-08 14:00:00,23.91,23.92,23.88,23.9,118000.0,7.9839,7.9873,7.9739,7.9806,118000.0
2007-01-08 14:05:00,23.89,23.94,23.87,23.94,98400.0,7.9773,7.994,7.9706,7.994,98400.0
2007-01-08 14:10:00,23.93,23.95,23.92,23.95,54400.0,7.9906,7.9973,7.9873,7.9973,54400.0
2007-01-08 14:15:00,23.95,23.98,23.94,23.95,107600.0,7.9973,8.0073,7.994,7.9973,107600.0
2007-01-08 14:20:00,23.95,23.97,23.92,23.97,20400.0,7.9973,8.004,7.9873,8.004,20400.0
2007-01-08 14:25:00,23.97,23.99,23.97,23.98,42400.0,8.004,8.0107,8.004,8.0073,42400.0
2007-01-08 14:30:00,23.98,23.99,23.97,23.97,27200.0,8.0073,8.0107,8.004,8.004,27200.0
2007-01-08 14:35:00,23.97,23.98,23.95,23.95,89200.0,8.004,8.0073,7.9973,7.9973,89200.0
2007-01-08 14:40:00,23.96,23.97,23.95,23.96,21600.0,8.0006,8.004,7.9973,8.0006,21600.0
2007-01-08 14:45:00,23.96,23.96,23.92,23.95,44800.0,8.0006,8.0006,7.9873,7.9973,44800.0
2007-01-08 14:50:00,23.94,23.97,23.92,23.92,47600.0,7.994,8.004,7.9873,7.9873,47600.0
2007-01-08 14:55:00,23.93,23.93,23.91,23.93,20000.0,7.9906,7.9906,7.9839,7.9906,20000.0
2007-01-08 15:00:00,23.92,23.97,23.9,23.9,187600.0,7.9873,8.004,7.9806,7.9806,187600.0
2007-01-08 15:05:00,23.89,23.96,23.81,23.94,925600.0,7.9773,8.0006,7.9506,7.994,925600.0
2007-01-08 15:10:00,23.94,24.0,23.93,23.98,224000.0,7.994,8.014,7.9906,8.0073,224000.0
2007-01-08 15:15:00,23.98,23.99,23.96,23.98,55600.0,8.0073,8.0107,8.0006,8.0073,55600.0
2007-01-08 15:20:00,23.99,23.99,23.96,23.98,33200.0,8.0107,8.0107,8.0006,8.0073,33200.0
2007-01-08 15:25:00,23.98,23.98,23.93,23.94,82400.0,8.0073,8.0073,7.9906,7.994,82400.0
2007-01-08 15:30:00,23.94,23.99,23.92,23.99,83200.0,7.994,8.0107,7.9873,8.0107,83200.0
2007-01-08 15:35:00,23.98,23.98,23.95,23.96,70800.0,8.0073,8.0073,7.9973,8.0006,70800.0
2007-01-08 15:40:00,23.96,24.05,23.95,24.01,295600.0,8.0006,8.0307,7.9973,8.0173,295600.0
2007-01-08 15:45:00,24.0,24.01,23.95,23.97,242400.0,8.014,8.0173,7.9973,8.004,242400.0
2007-01-08 15:50:00,23.97,24.0,23.96,23.99,185600.0,8.004,8.014,8.0006,8.0107,185600.0
2007-01-08 15:55:00,23.99,24.02,23.96,23.96,287600.0,8.0107,8.0207,8.0006,8.0006,287600.0
2007-01-09 09:30:00,23.46,23.46,23.31,23.31,449600.0,7.8337,7.8337,7.7836,7.7836,449600.0
2007-01-09 09:35:00,23.31,23.4,23.28,23.38,298000.0,7.7836,7.8136,7.7736,7.807,298000.0
2007-01-09 09:40:00,23.38,23.43,23.3,23.3,176000.0,7.807,7.8237,7.7803,7.7803,176000.0
2007-01-09 09:45:00,23.31,23.32,23.24,23.26,313200.0,7.7836,7.7869,7.7602,7.7669,313200.0
2007-01-09 09:50:00,23.27,23.31,23.17,23.3,354800.0,7.7702,7.7836,7.7368,7.7803,354800.0
2007-01-09 09:55:00,23.3,23.37,23.27,23.31,334800.0,7.7803,7.8036,7.7702,7.7836,334800.0
2007-01-09 10:00:00,23.31,23.33,23.22,23.24,345600.0,7.7836,7.7903,7.7535,7.7602,345600.0
2007-01-09 10:05:00,23.24,23.25,23.21,23.25,276400.0,7.7602,7.7636,7.7502,7.7636,276400.0
2007-01-09 10:10:00,23.25,23.27,23.23,23.24,200800.0,7.7636,7.7702,7.7569,7.7602,200800.0
2007-01-09 10:15:00,23.24,23.33,23.23,23.29,155200.0,7.7602,7.7903,7.7569,7.7769,155200.0
2007-01-09 10:20:00,23.29,23.33,23.29,23.33,159200.0,7.7769,7.7903,7.7769,7.7903,159200.0
2007-01-09 10:25:00,23.32,23.39,23.31,23.33,131200.0,7.7869,7.8103,7.7836,7.7903,131200.0
2007-01-09 10:30:00,23.32,23.39,23.29,23.32,158400.0,7.7869,7.8103,7.7769,7.7869,158400.0
2007-01-09 10:35:00,23.32,23.33,23.27,23.28,193600.0,7.7869,7.7903,7.7702,7.7736,193600.0
2007-01-09 10:40:00,23.28,23.29,23.22,23.23,162000.0,7.7736,7.7769,7.7535,7.7569,162000.0
2007-01-09 10:45:00,23.22,23.23,23.17,23.18,368000.0,7.7535,7.7569,7.7368,7.7402,368000.0
2007-01-09 10:50:00,23.18,23.19,23.13,23.13,241600.0,7.7402,7.7435,7.7235,7.7235,241600.0
2007-01-09 10:55:00,23.13,23.17,23.09,23.11,207600.0,7.7235,7.7368,7.7101,7.7168,207600.0
2007-01-09 11:00:00,23.11,23.12,23.07,23.1,184800.0,7.7168,7.7201,7.7035,7.7135,184800.0
2007-01-09 11:05:00,23.1,23.11,23.05,23.06,151600.0,7.7135,7.7168,7.6968,7.7001,151600.0
2007-01-09 11:10:00,23.06,23.07,23.02,23.04,770000.0,7.7001,7.7035,7.6868,7.6934,770000.0
2007-01-09 11:15:00,23.04,23.05,23.02,23.03,157600.0,7.6934,7.6968,7.6868,7.6901,157600.0
2007-01-09 11:20:00,23.03,23.05,23.0,23.02,177200.0,7.6901,7.6968,7.6801,7.6868,177200.0
2007-01-09 11:25:00,23.01,23.02,23.0,23.0,179600.0,7.6834,7.6868,7.6801,7.6801,179600.0
2007-01-09 11:30:00,23.0,23.05,23.0,23.01,223600.0,7.6801,7.6968,7.6801,7.6834,223600.0
2007-01-09 11:35:00,23.01,23.05,23.0,23.04,216000.0,7.6834,7.6968,7.6801,7.6934,216000.0
2007-01-09 11:40:00,23.04,23.04,23.01,23.02,117200.0,7.6934,7.6934,7.6834,7.6868,117200.0
2007-01-09 11:45:00,23.02,23.04,23.0,23.04,134000.0,7.6868,7.6934,7.6801,7.6934,134000.0
2007-01-09 11:50:00,23.03,23.08,23.03,23.06,263600.0,7.6901,7.7068,7.6901,7.7001,263600.0
2007-01-09 11:55:00,23.08,23.09,23.06,23.08,118000.0,7.7068,7.7101,7.7001,7.7068,118000.0
2007-01-09 12:00:00,23.07,23.14,23.06,23.1,236400.0,7.7035,7.7268,7.7001,7.7135,236400.0
2007-01-09 12:05:00,23.1,23.14,23.07,23.14,132000.0,7.7135,7.7268,7.7035,7.7268,132000.0
2007-01-09 12:10:00,23.14,23.16,23.11,23.15,176800.0,7.7268,7.7335,7.7168,7.7302,176800.0
2007-01-09 12:15:00,23.15,23.21,23.13,23.2,227600.0,7.7302,7.7502,7.7235,7.7469,227600.0
2007-01-09 12:20:00,23.19,23.21,23.1,23.13,129600.0,7.7435,7.7502,7.7135,7.7235,129600.0
2007-01-09 12:25:00,23.13,23.15,23.1,23.15,161600.0,7.7235,7.7302,7.7135,7.7302,161600.0
2007-01-09 12:30:00,23.15,23.18,23.15,23.18,95200.0,7.7302,7.7402,7.7302,7.7402,95200.0
2007-01-09 12:35:00,23.18,23.24,23.16,23.24,146400.0,7.7402,7.7602,7.7335,7.7602,146400.0
2007-01-09 12:40:00,23.23,23.32,23.23,23.28,215200.0,7.7569,7.7869,7.7569,7.7736,215200.0
2007-01-09 12:45:00,23.27,23.34,23.25,23.32,217600.0,7.7702,7.7936,7.7636,7.7869,217600.0
2007-01-09 12:50:00,23.32,23.35,23.31,23.33,137600.0,7.7869,7.7969,7.7836,7.7903,137600.0
2007-01-09 12:55:00,23.33,23.34,23.29,23.33,134800.0,7.7903,7.7936,7.7769,7.7903,134800.0
2007-01-09 13:00:00,23.33,23.36,23.32,23.34,126000.0,7.7903,7.8003,7.7869,7.7936,126000.0
2007-01-09 13:05:00,23.34,23.39,23.31,23.35,131200.0,7.7936,7.8103,7.7836,7.7969,131200.0
2007-01-09 13:10:00,23.35,23.45,23.32,23.44,208000.0,7.7969,7.8303,7.7869,7.827,208000.0
2007-01-09 13:15:00,23.43,23.5,23.43,23.47,129200.0,7.8237,7.847,7.8237,7.837,129200.0
2007-01-09 13:20:00,23.45,23.51,23.44,23.47,129600.0,7.8303,7.8504,7.827,7.837,129600.0
2007-01-09 13:25:00,23.46,23.5,23.42,23.47,189200.0,7.8337,7.847,7.8203,7.837,189200.0
2007-01-09 13:30:00,23.47,23.53,23.44,23.53,85200.0,7.837,7.8571,7.827,7.8571,85200.0
2007-01-09 13:35:00,23.52,23.64,23.52,23.55,199200.0,7.8537,7.8938,7.8537,7.8637,199200.0
2007-01-09 13:40:00,23.54,23.55,23.47,23.55,151200.0,7.8604,7.8637,7.837,7.8637,151200.0
2007-01-09 13:45:00,23.54,23.65,23.54,23.59,195200.0,7.8604,7.8971,7.8604,7.8771,195200.0
2007-01-09 13:50:00,23.58,23.61,23.51,23.6,106400.0,7.8738,7.8838,7.8504,7.8804,106400.0
2007-01-09 13:55:00,23.61,23.62,23.54,23.58,83200.0,7.8838,7.8871,7.8604,7.8738,83200.0
2007-01-09 14:00:00,23.59,23.65,23.57,23.64,119600.0,7.8771,7.8971,7.8704,7.8938,119600.0
2007-01-09 14:05:00,23.64,23.65,23.58,23.64,79600.0,7.8938,7.8971,7.8738,7.8938,79600.0
2007-01-09 14:10:00,23.64,23.67,23.53,23.53,179600.0,7.8938,7.9038,7.8571,7.8571,179600.0
2007-01-09 14:15:00,23.52,23.55,23.45,23.5,134000.0,7.8537,7.8637,7.8303,7.847,134000.0
2007-01-09 14:20:00,23.49,23.55,23.46,23.48,138800.0,7.8437,7.8637,7.8337,7.8404,138800.0
2007-01-09 14:25:00,23.49,23.49,23.42,23.45,52800.0,7.8437,7.8437,7.8203,7.8303,52800.0
2007-01-09 14:30:00,23.43,23.43,23.38,23.38,48800.0,7.8237,7.8237,7.807,7.807,48800.0
2007-01-09 14:35:00,23.38,23.45,23.37,23.43,62400.0,7.807,7.8303,7.8036,7.8237,62400.0
2007-01-09 14:40:00,23.43,23.43,23.36,23.39,63200.0,7.8237,7.8237,7.8003,7.8103,63200.0
2007-01-09 14:45:00,23.4,23.46,23.4,23.44,107600.0,7.8136,7.8337,7.8136,7.827,107600.0
2007-01-09 14:50:00,23.44,23.44,23.38,23.4,81600.0,7.827,7.827,7.807,7.8136,81600.0
2007-01-09 14:55:00,23.4,23.46,23.38,23.38,46400.0,7.8136,7.8337,7.807,7.807,46400.0
2007-01-09 15:00:00,23.38,23.45,23.38,23.42,49200.0,7.807,7.8303,7.807,7.8203,49200.0
2007-01-09 15:05:00,23.42,23.43,23.38,23.38,30800.0,7.8203,7.8237,7.807,7.807,30800.0
2007-01-09 15:10:00,23.38,23.41,23.35,23.39,112800.0,7.807,7.817,7.7969,7.8103,112800.0
2007-01-09 15:15:00,23.4,23.42,23.34,23.34,71600.0,7.8136,7.8203,7.7936,7.7936,71600.0
2007-01-09 15:20:00,23.34,23.37,23.32,23.33,42400.0,7.7936,7.8036,7.7869,7.7903,42400.0
2007-01-09 15:25:00,23.34,23.43,23.34,23.41,63200.0,7.7936,7.8237,7.7936,7.817,63200.0
2007-01-09 15:30:00,23.41,23.43,23.39,23.42,91600.0,7.817,7.8237,7.8103,7.8203,91600.0
2007-01-09 15:35:00,23.42,23.46,23.42,23.43,97200.0,7.8203,7.8337,7.8203,7.8237,97200.0
2007-01-09 15:40:00,23.43,23.44,23.42,23.43,149600.0,7.8237,7.827,7.8203,7.8237,149600.0
2007-01-09 15:45:00,23.43,23.43,23.38,23.43,211200.0,7.8237,7.8237,7.807,7.8237,211200.0
2007-01-09 15:50:00,23.43,23.44,23.4,23.41,258400.0,7.8237,7.827,7.8136,7.817,258400.0
2007-01-09 15:55:00,23.41,23.43,23.38,23.38,160400.0,7.817,7.8237,7.807,7.807,160400.0
2007-01-10 09:30:00,23.01,23.15,23.0,23.05,420400.0,7.6834,7.7302,7.6801,7.6968,420400.0
2007-01-10 09:35:00,23.05,23.11,23.0,23.05,301200.0,7.6968,7.7168,7.6801,7.6968,301200.0
2007-01-10 09:40:00,23.07,23.09,23.02,23.05,392000.0,7.7035,7.7101,7.6868,7.6968,392000.0
2007-01-10 09:45:00,23.04,23.06,23.01,23.04,278400.0,7.6934,7.7001,7.6834,7.6934,278400.0
2007-01-10 09:50:00,23.04,23.04,23.01,23.03,300000.0,7.6934,7.6934,7.6834,7.6901,300000.0
2007-01-10 09:55:00,23.03,23.1,23.03,23.06,187200.0,7.6901,7.7135,7.6901,7.7001,187200.0
2007-01-10 10:00:00,23.06,23.11,23.02,23.04,304400.0,7.7001,7.7168,7.6868,7.6934,304400.0
2007-01-10 10:05:00,23.04,23.06,23.02,23.03,94000.0,7.6934,7.7001,7.6868,7.6901,94000.0
2007-01-10 10:10:00,23.02,23.03,22.98,23.0,223600.0,7.6868,7.6901,7.6734,7.6801,223600.0
2007-01-10 10:15:00,23.0,23.05,22.99,23.04,148000.0,7.6801,7.6968,7.6767,7.6934,148000.0
2007-01-10 10:20:00,23.04,23.04,22.99,23.01,82000.0,7.6934,7.6934,7.6767,7.6834,82000.0
2007-01-10 10:25:00,23.02,23.04,23.0,23.03,116000.0,7.6868,7.6934,7.6801,7.6901,116000.0
2007-01-10 10:30:00,23.03,23.08,22.97,23.0,235600.0,7.6901,7.7068,7.6701,7.6801,235600.0
2007-01-10 10:35:00,22.99,23.04,22.97,23.04,326000.0,7.6767,7.6934,7.6701,7.6934,326000.0
2007-01-10 10:40:00,23.04,23.09,23.01,23.09,287200.0,7.6934,7.7101,7.6834,7.7101,287200.0
2007-01-10 10:45:00,23.09,23.1,23.04,23.05,156800.0,7.7101,7.7135,7.6934,7.6968,156800.0
2007-01-10 10:50:00,23.05,23.05,22.96,22.97,315200.0,7.6968,7.6968,7.6667,7.6701,315200.0
2007-01-10 10:55:00,22.97,22.98,22.92,22.96,234000.0,7.6701,7.6734,7.6534,7.6667,234000.0
2007-01-10 11:00:00,22.96,22.96,22.9,22.94,163600.0,7.6667,7.6667,7.6467,7.66,163600.0
2007-01-10 11:05:00,22.94,22.99,22.9,22.96,248000.0,7.66,7.6767,7.6467,7.6667,248000.0
2007-01-10 11:10:00,22.95,22.95,22.9,22.92,80000.0,7.6634,7.6634,7.6467,7.6534,80000.0
2007-01-10 11:15:00,22.92,22.97,22.9,22.93,101600.0,7.6534,7.6701,7.6467,7.6567,101600.0
2007-01-10 11:20:00,22.92,22.97,22.89,22.89,211200.0,7.6534,7.6701,7.6433,7.6433,211200.0
2007-01-10 11:25:00,22.89,22.91,22.88,22.88,242000.0,7.6433,7.65,7.64,7.64,242000.0
2007-01-10 11:30:00,22.88,22.89,22.8,22.82,228000.0,7.64,7.6433,7.6133,7.62,228000.0
2007-01-10 11:35:00,22.82,22.85,22.77,22.82,303600.0,7.62,7.63,7.6033,7.62,303600.0
2007-01-10 11:40:00,22.82,22.86,22.8,22.84,110800.0,7.62,7.6333,7.6133,7.6267,110800.0
2007-01-10 11:45:00,22.83,22.89,22.83,22.89,131600.0,7.6233,7.6433,7.6233,7.6433,131600.0
2007-01-10 11:50:00,22.89,23.0,22.89,23.0,139200.0,7.6433,7.6801,7.6433,7.6801,139200.0
2007-01-10 11:55:00,23.0,23.05,22.98,23.0,235600.0,7.6801,7.6968,7.6734,7.6801,235600.0
2007-01-10 12:00:00,23.01,23.01,22.94,22.99,148800.0,7.6834,7.6834,7.66,7.6767,148800.0
2007-01-10 12:05:00,22.98,22.98,22.91,22.93,141200.0,7.6734,7.6734,7.65,7.6567,141200.0
2007-01-10 12:10:00,22.94,23.05,22.93,23.04,152800.0,7.66,7.6968,7.6567,7.6934,152800.0
2007-01-10 12:15:00,23.03,23.05,23.0,23.02,174000.0,7.6901,7.6968,7.6801,7.6868,174000.0
2007-01-10 12:20:00,23.03,23.04,23.0,23.0,149200.0,7.6901,7.6934,7.6801,7.6801,149200.0
2007-01-10 12:25:00,23.0,23.01,22.96,22.96,62400.0,7.6801,7.6834,7.6667,7.6667,62400.0
2007-01-10 12:30:00,22.95,22.98,22.93,22.95,143200.0,7.6634,7.6734,7.6567,7.6634,143200.0
2007-01-10 12:35:00,22.95,22.99,22.93,22.99,108000.0,7.6634,7.6767,7.6567,7.6767,108000.0
2007-01-10 12:40:00,22.99,23.01,22.97,22.99,122000.0,7.6767,7.6834,7.6701,7.6767,122000.0
2007-01-10 12:45:00,22.99,23.03,22.99,23.03,128000.0,7.6767,7.6901,7.6767,7.6901,128000.0
2007-01-10 12:50:00,23.03,23.08,23.02,23.07,138800.0,7.6901,7.7068,7.6868,7.7035,138800.0
2007-01-10 12:55:00,23.07,23.13,23.05,23.08,241200.0,7.7035,7.7235,7.6968,7.7068,241200.0
2007-01-10 13:00:00,23.07,23.08,23.06,23.07,107200.0,7.7035,7.7068,7.7001,7.7035,107200.0
2007-01-10 13:05:00,23.07,23.16,23.05,23.13,216000.0,7.7035,7.7335,7.6968,7.7235,216000.0
2007-01-10 13:10:00,23.13,23.18,23.13,23.18,160400.0,7.7235,7.7402,7.7235,7.7402,160400.0
2007-01-10 13:15:00,23.18,23.18,23.11,23.11,115600.0,7.7402,7.7402,7.7168,7.7168,115600.0
2007-01-10 13:20:00,23.1,23.12,23.06,23.07,85600.0,7.7135,7.7201,7.7001,7.7035,85600.0
2007-01-10 13:25:00,23.06,23.11,23.05,23.09,124400.0,7.7001,7.7168,7.6968,7.7101,124400.0
2007-01-10 13:30:00,23.08,23.08,23.04,23.04,104400.0,7.7068,7.7068,7.6934,7.6934,104400.0
2007-01-10 13:35:00,23.04,23.1,23.04,23.09,113600.0,7.6934,7.7135,7.6934,7.7101,113600.0
2007-01-10 13:40:00,23.09,23.17,23.09,23.16,131600.0,7.7101,7.7368,7.7101,7.7335,131600.0
2007-01-10 13:45:00,23.16,23.2,23.15,23.17,134800.0,7.7335,7.7469,7.7302,7.7368,134800.0
2007-01-10 13:50:00,23.17,23.21,23.16,23.18,151200.0,7.7368,7.7502,7.7335,7.7402,151200.0
2007-01-10 13:55:00,23.2,23.21,23.16,23.18,110000.0,7.7469,7.7502,7.7335,7.7402,110000.0
2007-01-10 14:00:00,23.17,23.2,23.17,23.2,113200.0,7.7368,7.7469,7.7368,7.7469,113200.0
2007-01-10 14:05:00,23.2,23.22,23.17,23.2,144800.0,7.7469,7.7535,7.7368,7.7469,144800.0
2007-01-10 14:10:00,23.2,23.24,23.2,23.22,77600.0,7.7469,7.7602,7.7469,7.7535,77600.0
2007-01-10 14:15:00,23.22,23.27,23.22,23.26,114000.0,7.7535,7.7702,7.7535,7.7669,114000.0
2007-01-10 14:20:00,23.26,23.26,23.18,23.23,122000.0,7.7669,7.7669,7.7402,7.7569,122000.0
2007-01-10 14:25:00,23.22,23.24,23.16,23.19,171200.0,7.7535,7.7602,7.7335,7.7435,171200.0
2007-01-10 14:30:00,23.17,23.18,23.15,23.18,98400.0,7.7368,7.7402,7.7302,7.7402,98400.0
2007-01-10 14:35:00,23.17,23.18,23.15,23.16,65200.0,7.7368,7.7402,7.7302,7.7335,65200.0
2007-01-10 14:40:00,23.17,23.2,23.16,23.2,89600.0,7.7368,7.7469,7.7335,7.7469,89600.0
2007-01-10 14:45:00,23.2,23.26,23.2,23.26,153600.0,7.7469,7.7669,7.7469,7.7669,153600.0
2007-01-10 14:50:00,23.26,23.29,23.25,23.27,186800.0,7.7669,7.7769,7.7636,7.7702,186800.0
2007-01-10 14:55:00,23.27,23.3,23.26,23.28,174400.0,7.7702,7.7803,7.7669,7.7736,174400.0
2007-01-10 15:00:00,23.27,23.31,23.27,23.28,72800.0,7.7702,7.7836,7.7702,7.7736,72800.0
2007-01-10 15:05:00,23.28,23.35,23.28,23.34,164000.0,7.7736,7.7969,7.7736,7.7936,164000.0
2007-01-10 15:10:00,23.33,23.35,23.29,23.29,216000.0,7.7903,7.7969,7.7769,7.7769,216000.0
2007-01-10 15:15:00,23.28,23.38,23.28,23.34,269200.0,7.7736,7.807,7.7736,7.7936,269200.0
2007-01-10 15:20:00,23.33,23.33,23.29,23.29,155200.0,7.7903,7.7903,7.7769,7.7769,155200.0
2007-01-10 15:25:00,23.29,23.35,23.29,23.31,167600.0,7.7769,7.7969,7.7769,7.7836,167600.0
2007-01-10 15:30:00,23.31,23.31,23.28,23.3,162000.0,7.7836,7.7836,7.7736,7.7803,162000.0
2007-01-10 15:35:00,23.3,23.31,23.28,23.3,197600.0,7.7803,7.7836,7.7736,7.7803,197600.0
2007-01-10 15:40:00,23.3,23.31,23.3,23.31,125600.0,7.7803,7.7836,7.7803,7.7836,125600.0
2007-01-10 15:45:00,23.31,23.31,23.29,23.3,213200.0,7.7836,7.7836,7.7769,7.7803,213200.0
2007-01-10 15:50:00,23.3,23.31,23.28,23.3,288000.0,7.7803,7.7836,7.7736,7.7803,288000.0
2007-01-10 15:55:00,23.31,23.31,23.3,23.3,303200.0,7.7836,7.7836,7.7803,7.7803,303200.0
2007-01-11 09:30:00,23.44,23.57,23.38,23.45,308000.0,7.827,7.8704,7.807,7.8303,308000.0
2007-01-11 09:35:00,23.45,23.58,23.45,23.56,258400.0,7.8303,7.8738,7.8303,7.8671,258400.0
2007-01-11 09:40:00,23.56,23.65,23.53,23.61,186000.0,7.8671,7.8971,7.8571,7.8838,186000.0
2007-01-11 09:45:00,23.61,23.62,23.58,23.61,214800.0,7.8838,7.8871,7.8738,7.8838,214800.0
2007-01-11 09:50:00,23.61,23.64,23.6,23.64,191600.0,7.8838,7.8938,7.8804,7.8938,191600.0
2007-01-11 09:55:00,23.64,23.69,23.63,23.65,136800.0,7.8938,7.9105,7.8904,7.8971,136800.0
2007-01-11 10:00:00,23.65,23.67,23.6,23.61,249600.0,7.8971,7.9038,7.8804,7.8838,249600.0
2007-01-11 10:05:00,23.61,23.66,23.61,23.66,121600.0,7.8838,7.9005,7.8838,7.9005,121600.0
2007-01-11 10:10:00,23.66,23.68,23.63,23.65,154000.0,7.9005,7.9071,7.8904,7.8971,154000.0
2007-01-11 10:15:00,23.66,23.68,23.64,23.68,163600.0,7.9005,7.9071,7.8938,7.9071,163600.0
2007-01-11 10:20:00,23.68,23.72,23.65,23.72,210400.0,7.9071,7.9205,7.8971,7.9205,210400.0
2007-01-11 10:25:00,23.72,23.73,23.7,23.72,175600.0,7.9205,7.9238,7.9138,7.9205,175600.0
2007-01-11 10:30:00,23.72,23.73,23.7,23.73,284800.0,7.9205,7.9238,7.9138,7.9238,284800.0
2007-01-11 10:35:00,23.72,23.82,23.71,23.78,206800.0,7.9205,7.9539,7.9172,7.9405,206800.0
2007-01-11 10:40:00,23.79,23.82,23.75,23.81,135200.0,7.9439,7.9539,7.9305,7.9506,135200.0
2007-01-11 10:45:00,23.8,23.88,23.8,23.87,165600.0,7.9472,7.9739,7.9472,7.9706,165600.0
2007-01-11 10:50:00,23.87,23.93,23.85,23.92,218800.0,7.9706,7.9906,7.9639,7.9873,218800.0
2007-01-11 10:55:00,23.92,24.01,23.92,24.01,323600.0,7.9873,8.0173,7.9873,8.0173,323600.0
2007-01-11 11:00:00,24.01,24.05,24.0,24.02,365200.0,8.0173,8.0307,8.014,8.0207,365200.0
2007-01-11 11:05:00,24.01,24.09,24.0,24.01,387200.0,8.0173,8.044,8.014,8.0173,387200.0
2007-01-11 11:10:00,24.01,24.02,23.98,24.0,226800.0,8.0173,8.0207,8.0073,8.014,226800.0
2007-01-11 11:15:00,24.0,24.02,23.98,23.98,108800.0,8.014,8.0207,8.0073,8.0073,108800.0
2007-01-11 11:20:00,23.98,23.99,23.89,23.89,188800.0,8.0073,8.0107,7.9773,7.9773,188800.0
2007-01-11 11:25:00,23.9,23.91,23.84,23.84,179200.0,7.9806,7.9839,7.9606,7.9606,179200.0
2007-01-11 11:30:00,23.84,23.86,23.8,23.8,158400.0,7.9606,7.9672,7.9472,7.9472,158400.0
2007-01-11 11:35:00,23.8,23.83,23.79,23.83,265200.0,7.9472,7.9572,7.9439,7.9572,265200.0
2007-01-11 11:40:00,23.84,23.86,23.81,23.84,302800.0,7.9606,7.9672,7.9506,7.9606,302800.0
2007-01-11 11:45:00,23.84,23.86,23.84,23.85,103600.0,7.9606,7.9672,7.9606,7.9639,103600.0
2007-01-11 11:50:00,23.84,23.84,23.81,23.82,126000.0,7.9606,7.9606,7.9506,7.9539,126000.0
2007-01-11 11:55:00,23.82,23.83,23.81,23.82,88800.0,7.9539,7.9572,7.9506,7.9539,88800.0
2007-01-11 12:00:00,23.81,23.84,23.81,23.81,188800.0,7.9506,7.9606,7.9506,7.9506,188800.0
2007-01-11 12:05:00,23.82,23.83,23.79,23.81,109200.0,7.9539,7.9572,7.9439,7.9506,109200.0
2007-01-11 12:10:00,23.8,23.82,23.8,23.81,78400.0,7.9472,7.9539,7.9472,7.9506,78400.0
2007-01-11 12:15:00,23.81,23.82,23.79,23.79,101200.0,7.9506,7.9539,7.9439,7.9439,101200.0
2007-01-11 12:20:00,23.79,23.79,23.74,23.75,151200.0,7.9439,7.9439,7.9272,7.9305,151200.0
2007-01-11 12:25:00,23.74,23.77,23.74,23.75,222000.0,7.9272,7.9372,7.9272,7.9305,222000.0
2007-01-11 12:30:00,23.75,23.78,23.74,23.78,72800.0,7.9305,7.9405,7.9272,7.9405,72800.0
2007-01-11 12:35:00,23.77,23.77,23.73,23.74,142000.0,7.9372,7.9372,7.9238,7.9272,142000.0
2007-01-11 12:40:00,23.75,23.76,23.74,23.76,83200.0,7.9305,7.9339,7.9272,7.9339,83200.0
2007-01-11 12:45:00,23.76,23.78,23.76,23.76,56000.0,7.9339,7.9405,7.9339,7.9339,56000.0
2007-01-11 12:50:00,23.77,23.77,23.74,23.77,260400.0,7.9372,7.9372,7.9272,7.9372,260400.0
2007-01-11 12:55:00,23.77,23.79,23.76,23.78,68400.0,7.9372,7.9439,7.9339,7.9405,68400.0
2007-01-11 13:00:00,23.78,23.78,23.75,23.75,90800.0,7.9405,7.9405,7.9305,7.9305,90800.0
2007-01-11 13:05:00,23.75,23.75,23.69,23.71,200800.0,7.9305,7.9305,7.9105,7.9172,200800.0
2007-01-11 13:10:00,23.71,23.71,23.63,23.63,267600.0,7.9172,7.9172,7.8904,7.8904,267600.0
2007-01-11 13:15:00,23.64,23.67,23.62,23.64,253200.0,7.8938,7.9038,7.8871,7.8938,253200.0
2007-01-11 13:20:00,23.65,23.65,23.52,23.53,232400.0,7.8971,7.8971,7.8537,7.8571,232400.0
2007-01-11 13:25:00,23.52,23.52,23.48,23.5,412400.0,7.8537,7.8537,7.8404,7.847,412400.0
2007-01-11 13:30:00,23.5,23.57,23.5,23.55,282800.0,7.847,7.8704,7.847,7.8637,282800.0
2007-01-11 13:35:00,23.55,23.55,23.48,23.49,423600.0,7.8637,7.8637,7.8404,7.8437,423600.0
2007-01-11 13:40:00,23.49,23.5,23.43,23.44,495600.0,7.8437,7.847,7.8237,7.827,495600.0
2007-01-11 13:45:00,23.44,23.44,23.39,23.42,192400.0,7.827,7.827,7.8103,7.8203,192400.0
2007-01-11 13:50:00,23.42,23.42,23.31,23.35,467200.0,7.8203,7.8203,7.7836,7.7969,467200.0
2007-01-11 13:55:00,23.35,23.37,23.33,23.35,283200.0,7.7969,7.8036,7.7903,7.7969,283200.0
2007-01-11 14:00:00,23.35,23.39,23.31,23.32,219200.0,7.7969,7.8103,7.7836,7.7869,219200.0
2007-01-11 14:05:00,23.32,23.32,23.26,23.26,402000.0,7.7869,7.7869,7.7669,7.7669,402000.0
2007-01-11 14:10:00,23.26,23.27,23.2,23.23,454400.0,7.7669,7.7702,7.7469,7.7569,454400.0
2007-01-11 14:15:00,23.23,23.36,23.23,23.35,382000.0,7.7569,7.8003,7.7569,7.7969,382000.0
2007-01-11 14:20:00,23.34,23.34,23.3,23.33,178000.0,7.7936,7.7936,7.7803,7.7903,178000.0
2007-01-11 14:25:00,23.33,23.42,23.33,23.4,136400.0,7.7903,7.8203,7.7903,7.8136,136400.0
2007-01-11 14:30:00,23.4,23.43,23.4,23.42,126800.0,7.8136,7.8237,7.8136,7.8203,126800.0
2007-01-11 14:35:00,23.42,23.43,23.38,23.39,308800.0,7.8203,7.8237,7.807,7.8103,308800.0
2007-01-11 14:40:00,23.39,23.4,23.37,23.4,112800.0,7.8103,7.8136,7.8036,7.8136,112800.0
2007-01-11 14:45:00,23.4,23.45,23.39,23.45,177200.0,7.8136,7.8303,7.8103,7.8303,177200.0
2007-01-11 14:50:00,23.45,23.51,23.45,23.48,189600.0,7.8303,7.8504,7.8303,7.8404,189600.0
2007-01-11 14:55:00,23.47,23.5,23.45,23.47,104000.0,7.837,7.847,7.8303,7.837,104000.0
2007-01-11 15:00:00,23.47,23.49,23.44,23.47,198000.0,7.837,7.8437,7.827,7.837,198000.0
2007-01-11 15:05:00,23.47,23.49,23.46,23.48,126000.0,7.837,7.8437,7.8337,7.8404,126000.0
2007-01-11 15:10:00,23.48,23.53,23.48,23.49,151200.0,7.8404,7.8571,7.8404,7.8437,151200.0
2007-01-11 15:15:00,23.49,23.49,23.47,23.49,46400.0,7.8437,7.8437,7.837,7.8437,46400.0
2007-01-11 15:20:00,23.49,23.49,23.43,23.43,203600.0,7.8437,7.8437,7.8237,7.8237,203600.0
2007-01-11 15:25:00,23.43,23.43,23.34,23.43,180400.0,7.8237,7.8237,7.7936,7.8237,180400.0
2007-01-11 15:30:00,23.43,23.49,23.42,23.43,140800.0,7.8237,7.8437,7.8203,7.8237,140800.0
2007-01-11 15:35:00,23.42,23.42,23.38,23.4,85600.0,7.8203,7.8203,7.807,7.8136,85600.0
2007-01-11 15:40:00,23.4,23.43,23.4,23.42,123600.0,7.8136,7.8237,7.8136,7.8203,123600.0
2007-01-11 15:45:00,23.42,23.42,23.31,23.33,243600.0,7.8203,7.8203,7.7836,7.7903,243600.0
2007-01-11 15:50:00,23.33,23.34,23.28,23.3,302400.0,7.7903,7.7936,7.7736,7.7803,302400.0
2007-01-11 15:55:00,23.29,23.33,23.29,23.3,318400.0,7.7769,7.7903,7.7769,7.7803,318400.0
2007-01-12 09:30:00,23.46,23.5,23.44,23.49,173600.0,7.8337,7.847,7.827,7.8437,173600.0
2007-01-12 09:35:00,23.49,23.52,23.44,23.44,266800.0,7.8437,7.8537,7.827,7.827,266800.0
2007-01-12 09:40:00,23.45,23.47,23.42,23.44,263200.0,7.8303,7.837,7.8203,7.827,263200.0
2007-01-12 09:45:00,23.44,23.54,23.44,23.52,404800.0,7.827,7.8604,7.827,7.8537,404800.0
2007-01-12 09:50:00,23.53,23.59,23.52,23.53,200800.0,7.8571,7.8771,7.8537,7.8571,200800.0
2007-01-12 09:55:00,23.53,23.6,23.53,23.56,219600.0,7.8571,7.8804,7.8571,7.8671,219600.0
2007-01-12 10:00:00,23.56,23.58,23.49,23.53,194000.0,7.8671,7.8738,7.8437,7.8571,194000.0
2007-01-12 10:05:00,23.53,23.57,23.46,23.49,206000.0,7.8571,7.8704,7.8337,7.8437,206000.0
2007-01-12 10:10:00,23.48,23.49,23.41,23.46,110000.0,7.8404,7.8437,7.817,7.8337,110000.0
2007-01-12 10:15:00,23.45,23.5,23.44,23.45,181600.0,7.8303,7.847,7.827,7.8303,181600.0
2007-01-12 10:20:00,23.44,23.5,23.43,23.46,170000.0,7.827,7.847,7.8237,7.8337,170000.0
2007-01-12 10:25:00,23.46,23.47,23.45,23.46,74800.0,7.8337,7.837,7.8303,7.8337,74800.0
2007-01-12 10:30:00,23.46,23.49,23.45,23.48,146800.0,7.8337,7.8437,7.8303,7.8404,146800.0
2007-01-12 10:35:00,23.47,23.48,23.43,23.45,118000.0,7.837,7.8404,7.8237,7.8303,118000.0
2007-01-12 10:40:00,23.45,23.45,23.41,23.41,105600.0,7.8303,7.8303,7.817,7.817,105600.0
2007-01-12 10:45:00,23.4,23.4,23.37,23.38,116400.0,7.8136,7.8136,7.8036,7.807,116400.0
2007-01-12 10:50:00,23.38,23.38,23.33,23.33,128000.0,7.807,7.807,7.7903,7.7903,128000.0
2007-01-12 10:55:00,23.33,23.35,23.31,23.33,295200.0,7.7903,7.7969,7.7836,7.7903,295200.0
2007-01-12 11:00:00,23.33,23.36,23.3,23.34,316800.0,7.7903,7.8003,7.7803,7.7936,316800.0
2007-01-12 11:05:00,23.34,23.4,23.32,23.39,140400.0,7.7936,7.8136,7.7869,7.8103,140400.0
2007-01-12 11:10:00,23.39,23.4,23.38,23.4,83600.0,7.8103,7.8136,7.807,7.8136,83600.0
2007-01-12 11:15:00,23.4,23.4,23.39,23.39,128800.0,7.8136,7.8136,7.8103,7.8103,128800.0
2007-01-12 11:20:00,23.39,23.43,23.38,23.41,132000.0,7.8103,7.8237,7.807,7.817,132000.0
2007-01-12 11:25:00,23.41,23.41,23.38,23.4,49600.0,7.817,7.817,7.807,7.8136,49600.0
2007-01-12 11:30:00,23.4,23.43,23.38,23.43,127200.0,7.8136,7.8237,7.807,7.8237,127200.0
2007-01-12 11:35:00,23.44,23.46,23.42,23.43,278800.0,7.827,7.8337,7.8203,7.8237,278800.0
2007-01-12 11:40:00,23.43,23.43,23.41,23.43,151200.0,7.8237,7.8237,7.817,7.8237,151200.0
2007-01-12 11:45:00,23.43,23.47,23.43,23.47,216400.0,7.8237,7.837,7.8237,7.837,216400.0
2007-01-12 11:50:00,23.47,23.48,23.46,23.46,71200.0,7.837,7.8404,7.8337,7.8337,71200.0
2007-01-12 11:55:00,23.46,23.47,23.45,23.46,90400.0,7.8337,7.837,7.8303,7.8337,90400.0
2007-01-12 12:00:00,23.46,23.49,23.46,23.49,44800.0,7.8337,7.8437,7.8337,7.8437,44800.0
2007-01-12 12:05:00,23.49,23.49,23.46,23.48,42400.0,7.8437,7.8437,7.8337,7.8404,42400.0
2007-01-12 12:10:00,23.49,23.49,23.47,23.49,28400.0,7.8437,7.8437,7.837,7.8437,28400.0
2007-01-12 12:15:00,23.49,23.51,23.49,23.51,56800.0,7.8437,7.8504,7.8437,7.8504,56800.0
2007-01-12 12:20:00,23.51,23.56,23.51,23.56,113600.0,7.8504,7.8671,7.8504,7.8671,113600.0
2007-01-12 12:25:00,23.56,23.57,23.51,23.51,100800.0,7.8671,7.8704,7.8504,7.8504,100800.0
2007-01-12 12:30:00,23.51,23.53,23.49,23.49,78400.0,7.8504,7.8571,7.8437,7.8437,78400.0
2007-01-12 12:35:00,23.5,23.53,23.49,23.5,104000.0,7.847,7.8571,7.8437,7.847,104000.0
2007-01-12 12:40:00,23.5,23.52,23.5,23.52,30400.0,7.847,7.8537,7.847,7.8537,30400.0
2007-01-12 12:45:00,23.52,23.55,23.52,23.55,35600.0,7.8537,7.8637,7.8537,7.8637,35600.0
2007-01-12 12:50:00,23.55,23.63,23.54,23.62,129600.0,7.8637,7.8904,7.8604,7.8871,129600.0
2007-01-12 12:55:00,23.61,23.69,23.61,23.62,118400.0,7.8838,7.9105,7.8838,7.8871,118400.0
2007-01-12 13:00:00,23.62,23.62,23.58,23.59,133200.0,7.8871,7.8871,7.8738,7.8771,133200.0
2007-01-12 13:05:00,23.59,23.6,23.56,23.57,155600.0,7.8771,7.8804,7.8671,7.8704,155600.0
2007-01-12 13:10:00,23.57,23.57,23.54,23.54,37200.0,7.8704,7.8704,7.8604,7.8604,37200.0
2007-01-12 13:15:00,23.54,23.56,23.54,23.55,75200.0,7.8604,7.8671,7.8604,7.8637,75200.0
2007-01-12 13:20:00,23.55,23.59,23.51,23.57,214800.0,7.8637,7.8771,7.8504,7.8704,214800.0
2007-01-12 13:25:00,23.57,23.59,23.5,23.55,206400.0,7.8704,7.8771,7.847,7.8637,206400.0
2007-01-12 13:30:00,23.55,23.57,23.5,23.57,182400.0,7.8637,7.8704,7.847,7.8704,182400.0
2007-01-12 13:35:00,23.57,23.63,23.55,23.57,146400.0,7.8704,7.8904,7.8637,7.8704,146400.0
2007-01-12 13:40:00,23.57,23.58,23.55,23.55,54000.0,7.8704,7.8738,7.8637,7.8637,54000.0
2007-01-12 13:45:00,23.56,23.56,23.51,23.53,92000.0,7.8671,7.8671,7.8504,7.8571,92000.0
2007-01-12 13:50:00,23.54,23.54,23.51,23.54,63200.0,7.8604,7.8604,7.8504,7.8604,63200.0
2007-01-12 13:55:00,23.55,23.59,23.54,23.57,77200.0,7.8637,7.8771,7.8604,7.8704,77200.0
2007-01-12 14:00:00,23.57,23.59,23.55,23.57,107600.0,7.8704,7.8771,7.8637,7.8704,107600.0
2007-01-12 14:05:00,23.57,23.59,23.56,23.59,109600.0,7.8704,7.8771,7.8671,7.8771,109600.0
2007-01-12 14:10:00,23.59,23.67,23.57,23.67,348400.0,7.8771,7.9038,7.8704,7.9038,348400.0
2007-01-12 14:15:00,23.66,23.66,23.55,23.57,219200.0,7.9005,7.9005,7.8637,7.8704,219200.0
2007-01-12 14:20:00,23.58,23.61,23.56,23.59,334000.0,7.8738,7.8838,7.8671,7.8771,334000.0
2007-01-12 14:25:00,23.58,23.61,23.57,23.58,93600.0,7.8738,7.8838,7.8704,7.8738,93600.0
2007-01-12 14:30:00,23.59,23.59,23.57,23.58,78800.0,7.8771,7.8771,7.8704,7.8738,78800.0
2007-01-12 14:35:00,23.57,23.59,23.54,23.56,143600.0,7.8704,7.8771,7.8604,7.8671,143600.0
2007-01-12 14:40:00,23.57,23.59,23.57,23.58,101600.0,7.8704,7.8771,7.8704,7.8738,101600.0
2007-01-12 14:45:00,23.58,23.6,23.58,23.6,89200.0,7.8738,7.8804,7.8738,7.8804,89200.0
2007-01-12 14:50:00,23.6,23.6,23.58,23.58,60400.0,7.8804,7.8804,7.8738,7.8738,60400.0
2007-01-12 14:55:00,23.57,23.58,23.54,23.55,52800.0,7.8704,7.8738,7.8604,7.8637,52800.0
2007-01-12 15:00:00,23.56,23.57,23.53,23.55,76800.0,7.8671,7.8704,7.8571,7.8637,76800.0
2007-01-12 15:05:00,23.55,23.57,23.54,23.55,134800.0,7.8637,7.8704,7.8604,7.8637,134800.0
2007-01-12 15:10:00,23.55,23.63,23.54,23.61,126400.0,7.8637,7.8904,7.8604,7.8838,126400.0
2007-01-12 15:15:00,23.61,23.63,23.6,23.6,138800.0,7.8838,7.8904,7.8804,7.8804,138800.0
2007-01-12 15:20:00,23.6,23.61,23.58,23.6,150400.0,7.8804,7.8838,7.8738,7.8804,150400.0
2007-01-12 15:25:00,23.59,23.6,23.58,23.59,152000.0,7.8771,7.8804,7.8738,7.8771,152000.0
2007-01-12 15:30:00,23.59,23.6,23.57,23.59,235200.0,7.8771,7.8804,7.8704,7.8771,235200.0
2007-01-12 15:35:00,23.59,23.6,23.58,23.59,176800.0,7.8771,7.8804,7.8738,7.8771,176800.0
2007-01-12 15:40:00,23.59,23.59,23.58,23.59,148800.0,7.8771,7.8771,7.8738,7.8771,148800.0
2007-01-12 15:45:00,23.58,23.59,23.57,23.58,337200.0,7.8738,7.8771,7.8704,7.8738,337200.0
2007-01-12 15:50:00,23.59,23.59,23.58,23.59,102400.0,7.8771,7.8771,7.8738,7.8771,102400.0
2007-01-12 15:55:00,23.59,23.6,23.56,23.57,216800.0,7.8771,7.8804,7.8671,7.8704,216800.0
2007-01-16 09:30:00,23.08,23.13,22.98,23.11,433600.0,7.7068,7.7235,7.6734,7.7168,433600.0
2007-01-16 09:35:00,23.13,23.19,23.09,23.11,384400.0,7.7235,7.7435,7.7101,7.7168,384400.0
2007-01-16 09:40:00,23.1,23.24,23.1,23.21,426400.0,7.7135,7.7602,7.7135,7.7502,426400.0
2007-01-16 09:45:00,23.22,23.33,23.21,23.32,259600.0,7.7535,7.7903,7.7502,7.7869,259600.0
2007-01-16 09:50:00,23.31,23.35,23.21,23.22,283200.0,7.7836,7.7969,7.7502,7.7535,283200.0
2007-01-16 09:55:00,23.22,23.33,23.2,23.29,212000.0,7.7535,7.7903,7.7469,7.7769,212000.0
2007-01-16 10:00:00,23.29,23.3,23.15,23.15,260000.0,7.7769,7.7803,7.7302,7.7302,260000.0
2007-01-16 10:05:00,23.16,23.22,23.11,23.18,286000.0,7.7335,7.7535,7.7168,7.7402,286000.0
2007-01-16 10:10:00,23.18,23.21,23.14,23.2,188800.0,7.7402,7.7502,7.7268,7.7469,188800.0
2007-01-16 10:15:00,23.2,23.24,23.18,23.2,153600.0,7.7469,7.7602,7.7402,7.7469,153600.0
2007-01-16 10:20:00,23.21,23.24,23.15,23.17,63200.0,7.7502,7.7602,7.7302,7.7368,63200.0
2007-01-16 10:25:00,23.18,23.26,23.18,23.24,84000.0,7.7402,7.7669,7.7402,7.7602,84000.0
2007-01-16 10:30:00,23.24,23.28,23.24,23.25,226400.0,7.7602,7.7736,7.7602,7.7636,226400.0
2007-01-16 10:35:00,23.26,23.27,23.18,23.18,151600.0,7.7669,7.7702,7.7402,7.7402,151600.0
2007-01-16 10:40:00,23.18,23.21,23.13,23.16,136400.0,7.7402,7.7502,7.7235,7.7335,136400.0
2007-01-16 10:45:00,23.16,23.17,23.05,23.06,117600.0,7.7335,7.7368,7.6968,7.7001,117600.0
2007-01-16 10:50:00,23.06,23.1,23.03,23.09,283600.0,7.7001,7.7135,7.6901,7.7101,283600.0
2007-01-16 10:55:00,23.07,23.07,23.0,23.04,177600.0,7.7035,7.7035,7.6801,7.6934,177600.0
2007-01-16 11:00:00,23.04,23.12,23.04,23.09,61200.0,7.6934,7.7201,7.6934,7.7101,61200.0
2007-01-16 11:05:00,23.09,23.1,23.04,23.07,113200.0,7.7101,7.7135,7.6934,7.7035,113200.0
2007-01-16 11:10:00,23.07,23.13,23.07,23.12,126400.0,7.7035,7.7235,7.7035,7.7201,126400.0
2007-01-16 11:15:00,23.12,23.12,23.09,23.09,100800.0,7.7201,7.7201,7.7101,7.7101,100800.0
2007-01-16 11:20:00,23.09,23.09,23.04,23.05,190000.0,7.7101,7.7101,7.6934,7.6968,190000.0
2007-01-16 11:25:00,23.05,23.1,23.03,23.1,92000.0,7.6968,7.7135,7.6901,7.7135,92000.0
2007-01-16 11:30:00,23.1,23.11,23.06,23.1,57600.0,7.7135,7.7168,7.7001,7.7135,57600.0
2007-01-16 11:35:00,23.1,23.13,23.05,23.06,129200.0,7.7135,7.7235,7.6968,7.7001,129200.0
2007-01-16 11:40:00,23.07,23.08,23.06,23.07,133600.0,7.7035,7.7068,7.7001,7.7035,133600.0
2007-01-16 11:45:00,23.09,23.1,23.08,23.09,30800.0,7.7101,7.7135,7.7068,7.7101,30800.0
2007-01-16 11:50:00,23.08,23.08,23.05,23.07,51600.0,7.7068,7.7068,7.6968,7.7035,51600.0
2007-01-16 11:55:00,23.07,23.11,23.07,23.1,91200.0,7.7035,7.7168,7.7035,7.7135,91200.0
2007-01-16 12:00:00,23.09,23.13,23.08,23.1,111200.0,7.7101,7.7235,7.7068,7.7135,111200.0
2007-01-16 12:05:00,23.1,23.11,23.05,23.06,66400.0,7.7135,7.7168,7.6968,7.7001,66400.0
2007-01-16 12:10:00,23.06,23.11,23.05,23.1,86000.0,7.7001,7.7168,7.6968,7.7135,86000.0
2007-01-16 12:15:00,23.09,23.1,23.05,23.09,94000.0,7.7101,7.7135,7.6968,7.7101,94000.0
2007-01-16 12:20:00,23.1,23.12,23.06,23.11,77200.0,7.7135,7.7201,7.7001,7.7168,77200.0
2007-01-16 12:25:00,23.11,23.15,23.11,23.11,58000.0,7.7168,7.7302,7.7168,7.7168,58000.0
2007-01-16 12:30:00,23.14,23.18,23.13,23.15,103200.0,7.7268,7.7402,7.7235,7.7302,103200.0
2007-01-16 12:35:00,23.16,23.17,23.13,23.15,59200.0,7.7335,7.7368,7.7235,7.7302,59200.0
2007-01-16 12:40:00,23.15,23.21,23.15,23.2,66800.0,7.7302,7.7502,7.7302,7.7469,66800.0
2007-01-16 12:45:00,23.19,23.23,23.16,23.17,50000.0,7.7435,7.7569,7.7335,7.7368,50000.0
2007-01-16 12:50:00,23.16,23.17,23.1,23.11,92000.0,7.7335,7.7368,7.7135,7.7168,92000.0
2007-01-16 12:55:00,23.11,23.17,23.1,23.16,36400.0,7.7168,7.7368,7.7135,7.7335,36400.0
2007-01-16 13:00:00,23.16,23.2,23.16,23.18,108400.0,7.7335,7.7469,7.7335,7.7402,108400.0
2007-01-16 13:05:00,23.19,23.19,23.17,23.19,80400.0,7.7435,7.7435,7.7368,7.7435,80400.0
2007-01-16 13:10:00,23.18,23.18,23.07,23.09,172400.0,7.7402,7.7402,7.7035,7.7101,172400.0
2007-01-16 13:15:00,23.09,23.1,23.08,23.08,54400.0,7.7101,7.7135,7.7068,7.7068,54400.0
2007-01-16 13:20:00,23.08,23.08,23.04,23.05,138000.0,7.7068,7.7068,7.6934,7.6968,138000.0
2007-01-16 13:25:00,23.05,23.06,23.04,23.05,114800.0,7.6968,7.7001,7.6934,7.6968,114800.0
2007-01-16 13:30:00,23.04,23.05,22.98,22.98,185600.0,7.6934,7.6968,7.6734,7.6734,185600.0
2007-01-16 13:35:00,22.98,23.02,22.96,23.02,162000.0,7.6734,7.6868,7.6667,7.6868,162000.0
2007-01-16 13:40:00,23.0,23.03,22.99,23.0,127600.0,7.6801,7.6901,7.6767,7.6801,127600.0
2007-01-16 13:45:00,22.99,22.99,22.96,22.96,99200.0,7.6767,7.6767,7.6667,7.6667,99200.0
2007-01-16 13:50:00,22.96,22.98,22.93,22.94,129200.0,7.6667,7.6734,7.6567,7.66,129200.0
2007-01-16 13:55:00,22.94,22.98,22.9,22.98,127200.0,7.66,7.6734,7.6467,7.6734,127200.0
2007-01-16 14:00:00,22.98,23.02,22.98,23.01,122400.0,7.6734,7.6868,7.6734,7.6834,122400.0
2007-01-16 14:05:00,23.01,23.02,22.97,23.02,106400.0,7.6834,7.6868,7.6701,7.6868,106400.0
2007-01-16 14:10:00,23.01,23.03,22.97,22.97,79200.0,7.6834,7.6901,7.6701,7.6701,79200.0
2007-01-16 14:15:00,22.97,23.0,22.96,22.99,102400.0,7.6701,7.6801,7.6667,7.6767,102400.0
2007-01-16 14:20:00,22.99,23.05,22.98,23.05,125600.0,7.6767,7.6968,7.6734,7.6968,125600.0
2007-01-16 14:25:00,23.04,23.04,23.01,23.02,84400.0,7.6934,7.6934,7.6834,7.6868,84400.0
2007-01-16 14:30:00,23.02,23.07,23.01,23.04,165600.0,7.6868,7.7035,7.6834,7.6934,165600.0
2007-01-16 14:35:00,23.04,23.04,23.0,23.02,76000.0,7.6934,7.6934,7.6801,7.6868,76000.0
2007-01-16 14:40:00,23.01,23.01,22.98,22.98,72000.0,7.6834,7.6834,7.6734,7.6734,72000.0
2007-01-16 14:45:00,22.98,22.99,22.95,22.97,196800.0,7.6734,7.6767,7.6634,7.6701,196800.0
2007-01-16 14:50:00,22.96,22.97,22.95,22.97,114800.0,7.6667,7.6701,7.6634,7.6701,114800.0
2007-01-16 14:55:00,22.97,22.97,22.93,22.95,154800.0,7.6701,7.6701,7.6567,7.6634,154800.0
2007-01-16 15:00:00,22.96,22.98,22.95,22.98,99200.0,7.6667,7.6734,7.6634,7.6734,99200.0
2007-01-16 15:05:00,22.98,22.98,22.91,22.92,130800.0,7.6734,7.6734,7.65,7.6534,130800.0
2007-01-16 15:10:00,22.93,22.96,22.91,22.96,100800.0,7.6567,7.6667,7.65,7.6667,100800.0
2007-01-16 15:15:00,22.96,22.96,22.91,22.93,80800.0,7.6667,7.6667,7.65,7.6567,80800.0
2007-01-16 15:20:00,22.93,22.94,22.93,22.94,147200.0,7.6567,7.66,7.6567,7.66,147200.0
2007-01-16 15:25:00,22.94,22.96,22.94,22.96,242000.0,7.66,7.6667,7.66,7.6667,242000.0
2007-01-16 15:30:00,22.96,22.97,22.95,22.97,174400.0,7.6667,7.6701,7.6634,7.6701,174400.0
2007-01-16 15:35:00,22.96,22.97,22.95,22.96,164800.0,7.6667,7.6701,7.6634,7.6667,164800.0
2007-01-16 15:40:00,22.96,22.99,22.95,22.98,190000.0,7.6667,7.6767,7.6634,7.6734,190000.0
2007-01-16 15:45:00,22.98,23.05,22.97,23.01,214400.0,7.6734,7.6968,7.6701,7.6834,214400.0
2007-01-16 15:50:00,23.0,23.03,23.0,23.03,270400.0,7.6801,7.6901,7.6801,7.6901,270400.0
2007-01-16 15:55:00,23.02,23.04,23.02,23.04,304400.0,7.6868,7.6934,7.6868,7.6934,304400.0
2007-01-17 09:30:00,22.99,22.99,22.9,22.95,345600.0,7.6767,7.6767,7.6467,7.6634,345600.0
2007-01-17 09:35:00,22.95,23.0,22.91,22.98,354800.0,7.6634,7.6801,7.65,7.6734,354800.0
2007-01-17 09:40:00,22.98,23.0,22.95,22.98,282400.0,7.6734,7.6801,7.6634,7.6734,282400.0
2007-01-17 09:45:00,22.98,23.01,22.96,23.01,176800.0,7.6734,7.6834,7.6667,7.6834,176800.0
2007-01-17 09:50:00,23.01,23.11,23.01,23.09,227600.0,7.6834,7.7168,7.6834,7.7101,227600.0
2007-01-17 09:55:00,23.11,23.13,23.06,23.09,158000.0,7.7168,7.7235,7.7001,7.7101,158000.0
2007-01-17 10:00:00,23.08,23.1,23.04,23.05,122400.0,7.7068,7.7135,7.6934,7.6968,122400.0
2007-01-17 10:05:00,23.04,23.12,23.02,23.11,216800.0,7.6934,7.7201,7.6868,7.7168,216800.0
2007-01-17 10:10:00,23.12,23.16,23.02,23.04,182400.0,7.7201,7.7335,7.6868,7.6934,182400.0
2007-01-17 10:15:00,23.04,23.08,23.02,23.06,126000.0,7.6934,7.7068,7.6868,7.7001,126000.0
2007-01-17 10:20:00,23.05,23.06,23.02,23.02,107600.0,7.6968,7.7001,7.6868,7.6868,107600.0
2007-01-17 10:25:00,23.01,23.02,22.99,23.0,82000.0,7.6834,7.6868,7.6767,7.6801,82000.0
2007-01-17 10:30:00,23.0,23.0,22.93,22.97,125600.0,7.6801,7.6801,7.6567,7.6701,125600.0
2007-01-17 10:35:00,22.96,23.0,22.93,22.95,90800.0,7.6667,7.6801,7.6567,7.6634,90800.0
2007-01-17 10:40:00,22.95,22.99,22.93,22.97,78800.0,7.6634,7.6767,7.6567,7.6701,78800.0
2007-01-17 10:45:00,22.97,22.98,22.94,22.96,44400.0,7.6701,7.6734,7.66,7.6667,44400.0
2007-01-17 10:50:00,22.97,22.97,22.94,22.96,41200.0,7.6701,7.6701,7.66,7.6667,41200.0
2007-01-17 10:55:00,22.97,22.99,22.95,22.98,41200.0,7.6701,7.6767,7.6634,7.6734,41200.0
2007-01-17 11:00:00,22.99,23.06,22.98,23.06,253600.0,7.6767,7.7001,7.6734,7.7001,253600.0
2007-01-17 11:05:00,23.06,23.1,23.02,23.09,210400.0,7.7001,7.7135,7.6868,7.7101,210400.0
2007-01-17 11:10:00,23.09,23.15,23.07,23.13,360000.0,7.7101,7.7302,7.7035,7.7235,360000.0
2007-01-17 11:15:00,23.13,23.14,23.07,23.08,170800.0,7.7235,7.7268,7.7035,7.7068,170800.0
2007-01-17 11:20:00,23.09,23.15,23.08,23.14,156400.0,7.7101,7.7302,7.7068,7.7268,156400.0
2007-01-17 11:25:00,23.15,23.2,23.12,23.13,237600.0,7.7302,7.7469,7.7201,7.7235,237600.0
2007-01-17 11:30:00,23.13,23.15,23.1,23.11,105200.0,7.7235,7.7302,7.7135,7.7168,105200.0
2007-01-17 11:35:00,23.11,23.16,23.11,23.13,116800.0,7.7168,7.7335,7.7168,7.7235,116800.0
2007-01-17 11:40:00,23.13,23.15,23.11,23.13,82800.0,7.7235,7.7302,7.7168,7.7235,82800.0
2007-01-17 11:45:00,23.14,23.14,23.1,23.1,38800.0,7.7268,7.7268,7.7135,7.7135,38800.0
2007-01-17 11:50:00,23.1,23.12,23.08,23.09,81600.0,7.7135,7.7201,7.7068,7.7101,81600.0
2007-01-17 11:55:00,23.09,23.13,23.09,23.13,170800.0,7.7101,7.7235,7.7101,7.7235,170800.0
2007-01-17 12:00:00,23.11,23.17,23.11,23.17,170400.0,7.7168,7.7368,7.7168,7.7368,170400.0
2007-01-17 12:05:00,23.17,23.18,23.12,23.16,219600.0,7.7368,7.7402,7.7201,7.7335,219600.0
2007-01-17 12:10:00,23.17,23.19,23.16,23.16,160000.0,7.7368,7.7435,7.7335,7.7335,160000.0
2007-01-17 12:15:00,23.16,23.16,23.06,23.07,151600.0,7.7335,7.7335,7.7001,7.7035,151600.0
2007-01-17 12:20:00,23.07,23.09,23.02,23.03,172000.0,7.7035,7.7101,7.6868,7.6901,172000.0
2007-01-17 12:25:00,23.02,23.09,23.02,23.06,264800.0,7.6868,7.7101,7.6868,7.7001,264800.0
2007-01-17 12:30:00,23.06,23.09,23.04,23.08,130800.0,7.7001,7.7101,7.6934,7.7068,130800.0
2007-01-17 12:35:00,23.08,23.09,23.06,23.06,149200.0,7.7068,7.7101,7.7001,7.7001,149200.0
2007-01-17 12:40:00,23.07,23.08,23.06,23.07,38400.0,7.7035,7.7068,7.7001,7.7035,38400.0
2007-01-17 12:45:00,23.07,23.1,23.07,23.08,174000.0,7.7035,7.7135,7.7035,7.7068,174000.0
2007-01-17 12:50:00,23.09,23.09,23.06,23.09,67200.0,7.7101,7.7101,7.7001,7.7101,67200.0
2007-01-17 12:55:00,23.09,23.09,23.05,23.08,96000.0,7.7101,7.7101,7.6968,7.7068,96000.0
2007-01-17 13:00:00,23.08,23.1,23.08,23.08,44400.0,7.7068,7.7135,7.7068,7.7068,44400.0
2007-01-17 13:05:00,23.1,23.1,23.05,23.06,102800.0,7.7135,7.7135,7.6968,7.7001,102800.0
2007-01-17 13:10:00,23.05,23.06,23.04,23.05,39600.0,7.6968,7.7001,7.6934,7.6968,39600.0
2007-01-17 13:15:00,23.06,23.09,23.06,23.06,47600.0,7.7001,7.7101,7.7001,7.7001,47600.0
2007-01-17 13:20:00,23.06,23.09,23.06,23.09,136000.0,7.7001,7.7101,7.7001,7.7101,136000.0
2007-01-17 13:25:00,23.08,23.1,23.07,23.08,112000.0,7.7068,7.7135,7.7035,7.7068,112000.0
2007-01-17 13:30:00,23.08,23.11,23.07,23.08,91200.0,7.7068,7.7168,7.7035,7.7068,91200.0
2007-01-17 13:35:00,23.09,23.09,23.07,23.09,59200.0,7.7101,7.7101,7.7035,7.7101,59200.0
2007-01-17 13:40:00,23.08,23.09,23.07,23.07,65200.0,7.7068,7.7101,7.7035,7.7035,65200.0
2007-01-17 13:45:00,23.07,23.09,23.07,23.07,469200.0,7.7035,7.7101,7.7035,7.7035,469200.0
2007-01-17 13:50:00,23.07,23.08,23.05,23.05,101600.0,7.7035,7.7068,7.6968,7.6968,101600.0
2007-01-17 13:55:00,23.05,23.07,23.05,23.06,44000.0,7.6968,7.7035,7.6968,7.7001,44000.0
2007-01-17 14:00:00,23.06,23.09,23.06,23.07,153600.0,7.7001,7.7101,7.7001,7.7035,153600.0
2007-01-17 14:05:00,23.08,23.1,23.07,23.09,152000.0,7.7068,7.7135,7.7035,7.7101,152000.0
2007-01-17 14:10:00,23.08,23.08,23.0,23.01,207600.0,7.7068,7.7068,7.6801,7.6834,207600.0
2007-01-17 14:15:00,23.01,23.07,22.99,23.03,226400.0,7.6834,7.7035,7.6767,7.6901,226400.0
2007-01-17 14:20:00,23.03,23.05,23.0,23.01,130400.0,7.6901,7.6968,7.6801,7.6834,130400.0
2007-01-17 14:25:00,23.02,23.05,23.01,23.04,140800.0,7.6868,7.6968,7.6834,7.6934,140800.0
2007-01-17 14:30:00,23.04,23.07,23.04,23.05,81200.0,7.6934,7.7035,7.6934,7.6968,81200.0
2007-01-17 14:35:00,23.05,23.09,23.04,23.09,88400.0,7.6968,7.7101,7.6934,7.7101,88400.0
2007-01-17 14:40:00,23.09,23.09,23.06,23.07,72400.0,7.7101,7.7101,7.7001,7.7035,72400.0
2007-01-17 14:45:00,23.07,23.07,23.04,23.04,129200.0,7.7035,7.7035,7.6934,7.6934,129200.0
2007-01-17 14:50:00,23.05,23.05,23.01,23.04,190000.0,7.6968,7.6968,7.6834,7.6934,190000.0
2007-01-17 14:55:00,23.04,23.08,23.03,23.08,59600.0,7.6934,7.7068,7.6901,7.7068,59600.0
2007-01-17 15:00:00,23.07,23.09,23.06,23.07,52000.0,7.7035,7.7101,7.7001,7.7035,52000.0
2007-01-17 15:05:00,23.06,23.09,23.03,23.03,150000.0,7.7001,7.7101,7.6901,7.6901,150000.0
2007-01-17 15:10:00,23.03,23.07,23.01,23.07,45200.0,7.6901,7.7035,7.6834,7.7035,45200.0
2007-01-17 15:15:00,23.06,23.09,23.06,23.09,264000.0,7.7001,7.7101,7.7001,7.7101,264000.0
2007-01-17 15:20:00,23.09,23.1,23.07,23.08,278800.0,7.7101,7.7135,7.7035,7.7068,278800.0
2007-01-17 15:25:00,23.07,23.09,23.07,23.09,84800.0,7.7035,7.7101,7.7035,7.7101,84800.0
2007-01-17 15:30:00,23.09,23.09,23.08,23.08,131200.0,7.7101,7.7101,7.7068,7.7068,131200.0
2007-01-17 15:35:00,23.08,23.09,23.06,23.07,81200.0,7.7068,7.7101,7.7001,7.7035,81200.0
2007-01-17 15:40:00,23.07,23.08,23.06,23.06,64800.0,7.7035,7.7068,7.7001,7.7001,64800.0
2007-01-17 15:45:00,23.05,23.1,23.04,23.09,203600.0,7.6968,7.7135,7.6934,7.7101,203600.0
2007-01-17 15:50:00,23.09,23.09,23.07,23.08,288400.0,7.7101,7.7101,7.7035,7.7068,288400.0
2007-01-17 15:55:00,23.07,23.1,23.04,23.05,198400.0,7.7035,7.7135,7.6934,7.6968,198400.0
2007-01-18 09:30:00,23.27,23.31,23.25,23.28,319200.0,7.7702,7.7836,7.7636,7.7736,319200.0
2007-01-18 09:35:00,23.28,23.31,23.26,23.3,214400.0,7.7736,7.7836,7.7669,7.7803,214400.0
2007-01-18 09:40:00,23.31,23.32,23.25,23.29,179600.0,7.7836,7.7869,7.7636,7.7769,179600.0
2007-01-18 09:45:00,23.29,23.33,23.28,23.31,155600.0,7.7769,7.7903,7.7736,7.7836,155600.0
2007-01-18 09:50:00,23.31,23.37,23.28,23.35,537600.0,7.7836,7.8036,7.7736,7.7969,537600.0
2007-01-18 09:55:00,23.34,23.4,23.34,23.4,487200.0,7.7936,7.8136,7.7936,7.8136,487200.0
2007-01-18 10:00:00,23.4,23.4,23.33,23.33,305600.0,7.8136,7.8136,7.7903,7.7903,305600.0
2007-01-18 10:05:00,23.32,23.32,23.22,23.22,216400.0,7.7869,7.7869,7.7535,7.7535,216400.0
2007-01-18 10:10:00,23.21,23.25,23.16,23.16,152000.0,7.7502,7.7636,7.7335,7.7335,152000.0
2007-01-18 10:15:00,23.16,23.24,23.13,23.22,150800.0,7.7335,7.7602,7.7235,7.7535,150800.0
2007-01-18 10:20:00,23.22,23.27,23.21,23.22,192000.0,7.7535,7.7702,7.7502,7.7535,192000.0
2007-01-18 10:25:00,23.22,23.27,23.21,23.25,68800.0,7.7535,7.7702,7.7502,7.7636,68800.0
2007-01-18 10:30:00,23.25,23.25,23.0,23.01,450000.0,7.7636,7.7636,7.6801,7.6834,450000.0
2007-01-18 10:35:00,23.0,23.0,22.91,22.92,797600.0,7.6801,7.6801,7.65,7.6534,797600.0
2007-01-18 10:40:00,22.92,22.94,22.9,22.9,326000.0,7.6534,7.66,7.6467,7.6467,326000.0
2007-01-18 10:45:00,22.89,22.9,22.86,22.88,343200.0,7.6433,7.6467,7.6333,7.64,343200.0
2007-01-18 10:50:00,22.88,22.88,22.8,22.8,452400.0,7.64,7.64,7.6133,7.6133,452400.0
2007-01-18 10:55:00,22.8,22.83,22.79,22.81,141200.0,7.6133,7.6233,7.61,7.6166,141200.0
2007-01-18 11:00:00,22.81,22.86,22.8,22.83,247200.0,7.6166,7.6333,7.6133,7.6233,247200.0
2007-01-18 11:05:00,22.84,22.88,22.81,22.81,180800.0,7.6267,7.64,7.6166,7.6166,180800.0
2007-01-18 11:10:00,22.81,22.82,22.77,22.78,149600.0,7.6166,7.62,7.6033,7.6066,149600.0
2007-01-18 11:15:00,22.79,22.83,22.78,22.81,124400.0,7.61,7.6233,7.6066,7.6166,124400.0
2007-01-18 11:20:00,22.81,22.82,22.79,22.8,80800.0,7.6166,7.62,7.61,7.6133,80800.0
2007-01-18 11:25:00,22.79,22.81,22.71,22.79,215600.0,7.61,7.6166,7.5832,7.61,215600.0
2007-01-18 11:30:00,22.79,22.82,22.77,22.78,122000.0,7.61,7.62,7.6033,7.6066,122000.0
2007-01-18 11:35:00,22.78,22.81,22.76,22.8,120800.0,7.6066,7.6166,7.5999,7.6133,120800.0
2007-01-18 11:40:00,22.79,22.87,22.78,22.83,101600.0,7.61,7.6367,7.6066,7.6233,101600.0
2007-01-18 11:45:00,22.83,22.89,22.8,22.89,153200.0,7.6233,7.6433,7.6133,7.6433,153200.0
2007-01-18 11:50:00,22.89,22.92,22.88,22.9,107200.0,7.6433,7.6534,7.64,7.6467,107200.0
2007-01-18 11:55:00,22.91,22.92,22.82,22.86,107200.0,7.65,7.6534,7.62,7.6333,107200.0
2007-01-18 12:00:00,22.85,22.91,22.84,22.9,182400.0,7.63,7.65,7.6267,7.6467,182400.0
2007-01-18 12:05:00,22.89,22.99,22.89,22.92,138400.0,7.6433,7.6767,7.6433,7.6534,138400.0
2007-01-18 12:10:00,22.93,22.95,22.89,22.9,189200.0,7.6567,7.6634,7.6433,7.6467,189200.0
2007-01-18 12:15:00,22.9,22.93,22.84,22.84,116400.0,7.6467,7.6567,7.6267,7.6267,116400.0
2007-01-18 12:20:00,22.84,22.86,22.82,22.84,101200.0,7.6267,7.6333,7.62,7.6267,101200.0
2007-01-18 12:25:00,22.84,22.92,22.83,22.91,103600.0,7.6267,7.6534,7.6233,7.65,103600.0
2007-01-18 12:30:00,22.92,22.93,22.88,22.88,74800.0,7.6534,7.6567,7.64,7.64,74800.0
2007-01-18 12:35:00,22.88,22.89,22.83,22.83,48000.0,7.64,7.6433,7.6233,7.6233,48000.0
2007-01-18 12:40:00,22.83,22.9,22.83,22.9,50000.0,7.6233,7.6467,7.6233,7.6467,50000.0
2007-01-18 12:45:00,22.9,22.91,22.87,22.87,64400.0,7.6467,7.65,7.6367,7.6367,64400.0
2007-01-18 12:50:00,22.86,22.91,22.83,22.84,58400.0,7.6333,7.65,7.6233,7.6267,58400.0
2007-01-18 12:55:00,22.85,22.87,22.84,22.85,30400.0,7.63,7.6367,7.6267,7.63,30400.0
2007-01-18 13:00:00,22.85,22.87,22.83,22.84,82000.0,7.63,7.6367,7.6233,7.6267,82000.0
2007-01-18 13:05:00,22.84,22.86,22.81,22.86,48000.0,7.6267,7.6333,7.6166,7.6333,48000.0
2007-01-18 13:10:00,22.85,22.89,22.84,22.86,48400.0,7.63,7.6433,7.6267,7.6333,48400.0
2007-01-18 13:15:00,22.87,22.88,22.85,22.88,117200.0,7.6367,7.64,7.63,7.64,117200.0
2007-01-18 13:20:00,22.85,22.86,22.83,22.86,53200.0,7.63,7.6333,7.6233,7.6333,53200.0
2007-01-18 13:25:00,22.86,22.87,22.85,22.86,44800.0,7.6333,7.6367,7.63,7.6333,44800.0
2007-01-18 13:30:00,22.86,22.86,22.84,22.86,28800.0,7.6333,7.6333,7.6267,7.6333,28800.0
2007-01-18 13:35:00,22.86,22.86,22.81,22.84,18000.0,7.6333,7.6333,7.6166,7.6267,18000.0
2007-01-18 13:40:00,22.85,22.86,22.82,22.84,86400.0,7.63,7.6333,7.62,7.6267,86400.0
2007-01-18 13:45:00,22.84,22.86,22.83,22.84,33200.0,7.6267,7.6333,7.6233,7.6267,33200.0
2007-01-18 13:50:00,22.84,22.86,22.84,22.85,49600.0,7.6267,7.6333,7.6267,7.63,49600.0
2007-01-18 13:55:00,22.86,22.88,22.84,22.85,53200.0,7.6333,7.64,7.6267,7.63,53200.0
2007-01-18 14:00:00,22.84,22.86,22.81,22.86,86800.0,7.6267,7.6333,7.6166,7.6333,86800.0
2007-01-18 14:05:00,22.84,22.86,22.81,22.85,40400.0,7.6267,7.6333,7.6166,7.63,40400.0
2007-01-18 14:10:00,22.85,22.85,22.78,22.79,101600.0,7.63,7.63,7.6066,7.61,101600.0
2007-01-18 14:15:00,22.78,22.85,22.78,22.84,177200.0,7.6066,7.63,7.6066,7.6267,177200.0
2007-01-18 14:20:00,22.84,22.87,22.83,22.87,129600.0,7.6267,7.6367,7.6233,7.6367,129600.0
2007-01-18 14:25:00,22.86,22.86,22.8,22.82,220800.0,7.6333,7.6333,7.6133,7.62,220800.0
2007-01-18 14:30:00,22.81,22.82,22.79,22.81,89600.0,7.6166,7.62,7.61,7.6166,89600.0
2007-01-18 14:35:00,22.82,22.82,22.75,22.76,114000.0,7.62,7.62,7.5966,7.5999,114000.0
2007-01-18 14:40:00,22.75,22.75,22.68,22.68,362000.0,7.5966,7.5966,7.5732,7.5732,362000.0
2007-01-18 14:45:00,22.68,22.68,22.65,22.66,134400.0,7.5732,7.5732,7.5632,7.5665,134400.0
2007-01-18 14:50:00,22.65,22.65,22.6,22.6,234800.0,7.5632,7.5632,7.5465,7.5465,234800.0
2007-01-18 14:55:00,22.59,22.66,22.59,22.62,140800.0,7.5432,7.5665,7.5432,7.5532,140800.0
2007-01-18 15:00:00,22.62,22.74,22.61,22.69,253200.0,7.5532,7.5933,7.5499,7.5766,253200.0
2007-01-18 15:05:00,22.68,22.7,22.66,22.66,124800.0,7.5732,7.5799,7.5665,7.5665,124800.0
2007-01-18 15:10:00,22.66,22.66,22.61,22.66,110800.0,7.5665,7.5665,7.5499,7.5665,110800.0
2007-01-18 15:15:00,22.67,22.69,22.63,22.65,114400.0,7.5699,7.5766,7.5565,7.5632,114400.0
2007-01-18 15:20:00,22.65,22.69,22.64,22.68,140000.0,7.5632,7.5766,7.5599,7.5732,140000.0
2007-01-18 15:25:00,22.69,22.71,22.67,22.69,232400.0,7.5766,7.5832,7.5699,7.5766,232400.0
2007-01-18 15:30:00,22.69,22.7,22.68,22.69,124800.0,7.5766,7.5799,7.5732,7.5766,124800.0
2007-01-18 15:35:00,22.69,22.7,22.68,22.69,150800.0,7.5766,7.5799,7.5732,7.5766,150800.0
2007-01-18 15:40:00,22.69,22.7,22.68,22.68,188800.0,7.5766,7.5799,7.5732,7.5732,188800.0
2007-01-18 15:45:00,22.68,22.7,22.66,22.69,421600.0,7.5732,7.5799,7.5665,7.5766,421600.0
2007-01-18 15:50:00,22.69,22.73,22.69,22.71,181200.0,7.5766,7.5899,7.5766,7.5832,181200.0
2007-01-18 15:55:00,22.71,22.74,22.7,22.71,325200.0,7.5832,7.5933,7.5799,7.5832,325200.0
2007-01-19 09:30:00,22.99,23.06,22.77,23.0,578400.0,7.6767,7.7001,7.6033,7.6801,578400.0
2007-01-19 09:35:00,23.0,23.04,22.96,23.02,181600.0,7.6801,7.6934,7.6667,7.6868,181600.0
2007-01-19 09:40:00,23.02,23.08,23.01,23.02,229200.0,7.6868,7.7068,7.6834,7.6868,229200.0
2007-01-19 09:45:00,23.02,23.03,22.93,22.94,261200.0,7.6868,7.6901,7.6567,7.66,261200.0
2007-01-19 09:50:00,22.94,22.97,22.92,22.96,118000.0,7.66,7.6701,7.6534,7.6667,118000.0
2007-01-19 09:55:00,22.97,23.0,22.95,22.98,114800.0,7.6701,7.6801,7.6634,7.6734,114800.0
2007-01-19 10:00:00,22.98,23.02,22.95,22.97,202400.0,7.6734,7.6868,7.6634,7.6701,202400.0
2007-01-19 10:05:00,22.96,23.05,22.94,23.03,294400.0,7.6667,7.6968,7.66,7.6901,294400.0
2007-01-19 10:10:00,23.02,23.09,23.0,23.04,229200.0,7.6868,7.7101,7.6801,7.6934,229200.0
2007-01-19 10:15:00,23.04,23.07,23.02,23.03,226000.0,7.6934,7.7035,7.6868,7.6901,226000.0
2007-01-19 10:20:00,23.03,23.05,23.0,23.05,188400.0,7.6901,7.6968,7.6801,7.6968,188400.0
2007-01-19 10:25:00,23.05,23.06,23.03,23.06,95200.0,7.6968,7.7001,7.6901,7.7001,95200.0
2007-01-19 10:30:00,23.06,23.08,23.04,23.08,200800.0,7.7001,7.7068,7.6934,7.7068,200800.0
2007-01-19 10:35:00,23.07,23.11,23.03,23.1,327200.0,7.7035,7.7168,7.6901,7.7135,327200.0
2007-01-19 10:40:00,23.1,23.14,23.08,23.12,269200.0,7.7135,7.7268,7.7068,7.7201,269200.0
2007-01-19 10:45:00,23.13,23.16,23.12,23.14,124000.0,7.7235,7.7335,7.7201,7.7268,124000.0
2007-01-19 10:50:00,23.15,23.18,23.12,23.16,200000.0,7.7302,7.7402,7.7201,7.7335,200000.0
2007-01-19 10:55:00,23.16,23.2,23.15,23.16,187200.0,7.7335,7.7469,7.7302,7.7335,187200.0
2007-01-19 11:00:00,23.16,23.2,23.16,23.19,132400.0,7.7335,7.7469,7.7335,7.7435,132400.0
2007-01-19 11:05:00,23.18,23.21,23.16,23.17,119600.0,7.7402,7.7502,7.7335,7.7368,119600.0
2007-01-19 11:10:00,23.17,23.19,23.17,23.17,100800.0,7.7368,7.7435,7.7368,7.7368,100800.0
2007-01-19 11:15:00,23.18,23.18,23.15,23.15,204800.0,7.7402,7.7402,7.7302,7.7302,204800.0
2007-01-19 11:20:00,23.15,23.18,23.15,23.17,144000.0,7.7302,7.7402,7.7302,7.7368,144000.0
2007-01-19 11:25:00,23.18,23.24,23.18,23.22,107600.0,7.7402,7.7602,7.7402,7.7535,107600.0
2007-01-19 11:30:00,23.22,23.22,23.16,23.18,177200.0,7.7535,7.7535,7.7335,7.7402,177200.0
2007-01-19 11:35:00,23.18,23.21,23.18,23.2,104800.0,7.7402,7.7502,7.7402,7.7469,104800.0
2007-01-19 11:40:00,23.21,23.24,23.2,23.21,139600.0,7.7502,7.7602,7.7469,7.7502,139600.0
2007-01-19 11:45:00,23.21,23.23,23.18,23.23,154000.0,7.7502,7.7569,7.7402,7.7569,154000.0
2007-01-19 11:50:00,23.23,23.33,23.23,23.33,206000.0,7.7569,7.7903,7.7569,7.7903,206000.0
2007-01-19 11:55:00,23.32,23.37,23.32,23.35,249600.0,7.7869,7.8036,7.7869,7.7969,249600.0
2007-01-19 12:00:00,23.35,23.4,23.35,23.4,201200.0,7.7969,7.8136,7.7969,7.8136,201200.0
2007-01-19 12:05:00,23.4,23.47,23.4,23.42,220000.0,7.8136,7.837,7.8136,7.8203,220000.0
2007-01-19 12:10:00,23.41,23.42,23.28,23.34,233600.0,7.817,7.8203,7.7736,7.7936,233600.0
2007-01-19 12:15:00,23.34,23.39,23.32,23.37,160800.0,7.7936,7.8103,7.7869,7.8036,160800.0
2007-01-19 12:20:00,23.36,23.37,23.31,23.36,112000.0,7.8003,7.8036,7.7836,7.8003,112000.0
2007-01-19 12:25:00,23.36,23.37,23.34,23.36,100800.0,7.8003,7.8036,7.7936,7.8003,100800.0
2007-01-19 12:30:00,23.36,23.36,23.35,23.36,44800.0,7.8003,7.8003,7.7969,7.8003,44800.0
2007-01-19 12:35:00,23.36,23.39,23.32,23.39,168000.0,7.8003,7.8103,7.7869,7.8103,168000.0
2007-01-19 12:40:00,23.39,23.44,23.39,23.43,125600.0,7.8103,7.827,7.8103,7.8237,125600.0
2007-01-19 12:45:00,23.44,23.45,23.37,23.39,200800.0,7.827,7.8303,7.8036,7.8103,200800.0
2007-01-19 12:50:00,23.39,23.45,23.39,23.44,322400.0,7.8103,7.8303,7.8103,7.827,322400.0
2007-01-19 12:55:00,23.45,23.45,23.35,23.35,137600.0,7.8303,7.8303,7.7969,7.7969,137600.0
2007-01-19 13:00:00,23.36,23.43,23.35,23.43,105200.0,7.8003,7.8237,7.7969,7.8237,105200.0
2007-01-19 13:05:00,23.43,23.44,23.37,23.43,169600.0,7.8237,7.827,7.8036,7.8237,169600.0
2007-01-19 13:10:00,23.43,23.49,23.42,23.48,138800.0,7.8237,7.8437,7.8203,7.8404,138800.0
2007-01-19 13:15:00,23.48,23.49,23.45,23.48,113600.0,7.8404,7.8437,7.8303,7.8404,113600.0
2007-01-19 13:20:00,23.48,23.49,23.46,23.49,98000.0,7.8404,7.8437,7.8337,7.8437,98000.0
2007-01-19 13:25:00,23.48,23.53,23.47,23.5,200800.0,7.8404,7.8571,7.837,7.847,200800.0
2007-01-19 13:30:00,23.49,23.51,23.46,23.47,96400.0,7.8437,7.8504,7.8337,7.837,96400.0
2007-01-19 13:35:00,23.46,23.47,23.41,23.42,80800.0,7.8337,7.837,7.817,7.8203,80800.0
2007-01-19 13:40:00,23.42,23.49,23.38,23.39,253600.0,7.8203,7.8437,7.807,7.8103,253600.0
2007-01-19 13:45:00,23.39,23.41,23.37,23.4,56000.0,7.8103,7.817,7.8036,7.8136,56000.0
2007-01-19 13:50:00,23.41,23.44,23.4,23.44,48000.0,7.817,7.827,7.8136,7.827,48000.0
2007-01-19 13:55:00,23.44,23.48,23.43,23.47,54400.0,7.827,7.8404,7.8237,7.837,54400.0
2007-01-19 14:00:00,23.47,23.48,23.43,23.43,43200.0,7.837,7.8404,7.8237,7.8237,43200.0
2007-01-19 14:05:00,23.43,23.5,23.42,23.48,156400.0,7.8237,7.847,7.8203,7.8404,156400.0
2007-01-19 14:10:00,23.48,23.5,23.47,23.48,110400.0,7.8404,7.847,7.837,7.8404,110400.0
2007-01-19 14:15:00,23.49,23.5,23.46,23.5,195200.0,7.8437,7.847,7.8337,7.847,195200.0
2007-01-19 14:20:00,23.5,23.54,23.5,23.53,131200.0,7.847,7.8604,7.847,7.8571,131200.0
2007-01-19 14:25:00,23.53,23.58,23.52,23.58,112800.0,7.8571,7.8738,7.8537,7.8738,112800.0
2007-01-19 14:30:00,23.58,23.58,23.53,23.54,156000.0,7.8738,7.8738,7.8571,7.8604,156000.0
2007-01-19 14:35:00,23.55,23.57,23.54,23.55,96800.0,7.8637,7.8704,7.8604,7.8637,96800.0
2007-01-19 14:40:00,23.55,23.58,23.53,23.57,85600.0,7.8637,7.8738,7.8571,7.8704,85600.0
2007-01-19 14:45:00,23.57,23.58,23.56,23.57,53200.0,7.8704,7.8738,7.8671,7.8704,53200.0
2007-01-19 14:50:00,23.57,23.61,23.57,23.59,61200.0,7.8704,7.8838,7.8704,7.8771,61200.0
2007-01-19 14:55:00,23.59,23.65,23.57,23.61,162400.0,7.8771,7.8971,7.8704,7.8838,162400.0
2007-01-19 15:00:00,23.61,23.66,23.61,23.66,172400.0,7.8838,7.9005,7.8838,7.9005,172400.0
2007-01-19 15:05:00,23.66,23.68,23.61,23.67,199600.0,7.9005,7.9071,7.8838,7.9038,199600.0
2007-01-19 15:10:00,23.67,23.7,23.66,23.66,140800.0,7.9038,7.9138,7.9005,7.9005,140800.0
2007-01-19 15:15:00,23.66,23.66,23.6,23.62,118800.0,7.9005,7.9005,7.8804,7.8871,118800.0
2007-01-19 15:20:00,23.61,23.63,23.6,23.63,106800.0,7.8838,7.8904,7.8804,7.8904,106800.0
2007-01-19 15:25:00,23.63,23.64,23.59,23.62,116000.0,7.8904,7.8938,7.8771,7.8871,116000.0
2007-01-19 15:30:00,23.62,23.65,23.6,23.63,142400.0,7.8871,7.8971,7.8804,7.8904,142400.0
2007-01-19 15:35:00,23.64,23.64,23.6,23.62,72000.0,7.8938,7.8938,7.8804,7.8871,72000.0
2007-01-19 15:40:00,23.62,23.65,23.61,23.62,194400.0,7.8871,7.8971,7.8838,7.8871,194400.0
2007-01-19 15:45:00,23.62,23.64,23.6,23.64,219600.0,7.8871,7.8938,7.8804,7.8938,219600.0
2007-01-19 15:50:00,23.64,23.68,23.63,23.66,308800.0,7.8938,7.9071,7.8904,7.9005,308800.0
2007-01-19 15:55:00,23.66,23.66,23.62,23.63,208400.0,7.9005,7.9005,7.8871,7.8904,208400.0
2007-01-22 09:30:00,23.98,23.98,23.76,23.77,791200.0,8.0073,8.0073,7.9339,7.9372,791200.0
2007-01-22 09:35:00,23.77,23.8,23.71,23.73,262800.0,7.9372,7.9472,7.9172,7.9238,262800.0
2007-01-22 09:40:00,23.73,23.77,23.71,23.73,185600.0,7.9238,7.9372,7.9172,7.9238,185600.0
2007-01-22 09:45:00,23.74,23.78,23.71,23.76,202800.0,7.9272,7.9405,7.9172,7.9339,202800.0
2007-01-22 09:50:00,23.75,23.82,23.75,23.82,136400.0,7.9305,7.9539,7.9305,7.9539,136400.0
2007-01-22 09:55:00,23.81,23.88,23.81,23.87,231600.0,7.9506,7.9739,7.9506,7.9706,231600.0
2007-01-22 10:00:00,23.87,23.9,23.85,23.85,453600.0,7.9706,7.9806,7.9639,7.9639,453600.0
2007-01-22 10:05:00,23.85,23.86,23.75,23.75,429200.0,7.9639,7.9672,7.9305,7.9305,429200.0
2007-01-22 10:10:00,23.75,23.78,23.71,23.75,224800.0,7.9305,7.9405,7.9172,7.9305,224800.0
2007-01-22 10:15:00,23.75,23.78,23.74,23.78,168400.0,7.9305,7.9405,7.9272,7.9405,168400.0
2007-01-22 10:20:00,23.78,23.8,23.75,23.75,64000.0,7.9405,7.9472,7.9305,7.9305,64000.0
2007-01-22 10:25:00,23.75,23.8,23.74,23.8,186000.0,7.9305,7.9472,7.9272,7.9472,186000.0
2007-01-22 10:30:00,23.8,23.82,23.77,23.79,251200.0,7.9472,7.9539,7.9372,7.9439,251200.0
2007-01-22 10:35:00,23.79,23.81,23.75,23.81,277200.0,7.9439,7.9506,7.9305,7.9506,277200.0
2007-01-22 10:40:00,23.8,23.83,23.77,23.8,200000.0,7.9472,7.9572,7.9372,7.9472,200000.0
2007-01-22 10:45:00,23.8,23.85,23.8,23.83,223200.0,7.9472,7.9639,7.9472,7.9572,223200.0
2007-01-22 10:50:00,23.83,23.83,23.77,23.8,209200.0,7.9572,7.9572,7.9372,7.9472,209200.0
2007-01-22 10:55:00,23.79,23.82,23.79,23.82,193600.0,7.9439,7.9539,7.9439,7.9539,193600.0
2007-01-22 11:00:00,23.82,23.85,23.8,23.84,162400.0,7.9539,7.9639,7.9472,7.9606,162400.0
2007-01-22 11:05:00,23.84,23.85,23.82,23.84,162800.0,7.9606,7.9639,7.9539,7.9606,162800.0
2007-01-22 11:10:00,23.84,23.85,23.82,23.82,142000.0,7.9606,7.9639,7.9539,7.9539,142000.0
2007-01-22 11:15:00,23.82,23.85,23.8,23.8,108400.0,7.9539,7.9639,7.9472,7.9472,108400.0
2007-01-22 11:20:00,23.8,23.8,23.78,23.8,93200.0,7.9472,7.9472,7.9405,7.9472,93200.0
2007-01-22 11:25:00,23.81,23.85,23.81,23.82,77600.0,7.9506,7.9639,7.9506,7.9539,77600.0
2007-01-22 11:30:00,23.82,23.84,23.8,23.82,192800.0,7.9539,7.9606,7.9472,7.9539,192800.0
2007-01-22 11:35:00,23.82,23.86,23.81,23.85,123600.0,7.9539,7.9672,7.9506,7.9639,123600.0
2007-01-22 11:40:00,23.85,23.88,23.82,23.83,153600.0,7.9639,7.9739,7.9539,7.9572,153600.0
2007-01-22 11:45:00,23.82,23.83,23.78,23.79,98800.0,7.9539,7.9572,7.9405,7.9439,98800.0
2007-01-22 11:50:00,23.79,23.8,23.77,23.8,104400.0,7.9439,7.9472,7.9372,7.9472,104400.0
2007-01-22 11:55:00,23.8,23.84,23.78,23.78,218000.0,7.9472,7.9606,7.9405,7.9405,218000.0
2007-01-22 12:00:00,23.78,23.8,23.75,23.79,230000.0,7.9405,7.9472,7.9305,7.9439,230000.0
2007-01-22 12:05:00,23.79,23.79,23.75,23.77,195600.0,7.9439,7.9439,7.9305,7.9372,195600.0
2007-01-22 12:10:00,23.78,23.81,23.74,23.8,698000.0,7.9405,7.9506,7.9272,7.9472,698000.0
2007-01-22 12:15:00,23.8,23.8,23.71,23.73,299200.0,7.9472,7.9472,7.9172,7.9238,299200.0
2007-01-22 12:20:00,23.72,23.76,23.71,23.74,132000.0,7.9205,7.9339,7.9172,7.9272,132000.0
2007-01-22 12:25:00,23.74,23.8,23.73,23.8,203200.0,7.9272,7.9472,7.9238,7.9472,203200.0
2007-01-22 12:30:00,23.8,23.81,23.75,23.77,399600.0,7.9472,7.9506,7.9305,7.9372,399600.0
2007-01-22 12:35:00,23.77,23.77,23.72,23.72,91200.0,7.9372,7.9372,7.9205,7.9205,91200.0
2007-01-22 12:40:00,23.72,23.72,23.71,23.72,150800.0,7.9205,7.9205,7.9172,7.9205,150800.0
2007-01-22 12:45:00,23.73,23.75,23.71,23.72,152400.0,7.9238,7.9305,7.9172,7.9205,152400.0
2007-01-22 12:50:00,23.71,23.71,23.64,23.65,128400.0,7.9172,7.9172,7.8938,7.8971,128400.0
2007-01-22 12:55:00,23.65,23.66,23.63,23.65,210800.0,7.8971,7.9005,7.8904,7.8971,210800.0
2007-01-22 13:00:00,23.65,23.66,23.57,23.61,261600.0,7.8971,7.9005,7.8704,7.8838,261600.0
2007-01-22 13:05:00,23.61,23.63,23.55,23.56,128000.0,7.8838,7.8904,7.8637,7.8671,128000.0
2007-01-22 13:10:00,23.56,23.61,23.52,23.54,204400.0,7.8671,7.8838,7.8537,7.8604,204400.0
2007-01-22 13:15:00,23.54,23.59,23.5,23.58,116400.0,7.8604,7.8771,7.847,7.8738,116400.0
2007-01-22 13:20:00,23.58,23.6,23.57,23.6,35200.0,7.8738,7.8804,7.8704,7.8804,35200.0
2007-01-22 13:25:00,23.59,23.59,23.53,23.59,61200.0,7.8771,7.8771,7.8571,7.8771,61200.0
2007-01-22 13:30:00,23.59,23.59,23.53,23.53,56000.0,7.8771,7.8771,7.8571,7.8571,56000.0
2007-01-22 13:35:00,23.54,23.56,23.51,23.55,97200.0,7.8604,7.8671,7.8504,7.8637,97200.0
2007-01-22 13:40:00,23.55,23.57,23.55,23.55,32000.0,7.8637,7.8704,7.8637,7.8637,32000.0
2007-01-22 13:45:00,23.55,23.55,23.48,23.48,119200.0,7.8637,7.8637,7.8404,7.8404,119200.0
2007-01-22 13:50:00,23.48,23.52,23.47,23.51,220800.0,7.8404,7.8537,7.837,7.8504,220800.0
2007-01-22 13:55:00,23.51,23.58,23.51,23.58,112000.0,7.8504,7.8738,7.8504,7.8738,112000.0
2007-01-22 14:00:00,23.58,23.6,23.53,23.6,90800.0,7.8738,7.8804,7.8571,7.8804,90800.0
2007-01-22 14:05:00,23.6,23.62,23.59,23.59,83600.0,7.8804,7.8871,7.8771,7.8771,83600.0
2007-01-22 14:10:00,23.58,23.59,23.54,23.57,75600.0,7.8738,7.8771,7.8604,7.8704,75600.0
2007-01-22 14:15:00,23.57,23.59,23.54,23.58,62000.0,7.8704,7.8771,7.8604,7.8738,62000.0
2007-01-22 14:20:00,23.58,23.64,23.57,23.61,91600.0,7.8738,7.8938,7.8704,7.8838,91600.0
2007-01-22 14:25:00,23.61,23.61,23.59,23.59,40800.0,7.8838,7.8838,7.8771,7.8771,40800.0
2007-01-22 14:30:00,23.59,23.63,23.58,23.6,69600.0,7.8771,7.8904,7.8738,7.8804,69600.0
2007-01-22 14:35:00,23.59,23.61,23.57,23.61,73200.0,7.8771,7.8838,7.8704,7.8838,73200.0
2007-01-22 14:40:00,23.6,23.63,23.56,23.62,116000.0,7.8804,7.8904,7.8671,7.8871,116000.0
2007-01-22 14:45:00,23.62,23.63,23.6,23.6,34800.0,7.8871,7.8904,7.8804,7.8804,34800.0
2007-01-22 14:50:00,23.6,23.62,23.59,23.62,61600.0,7.8804,7.8871,7.8771,7.8871,61600.0
2007-01-22 14:55:00,23.61,23.66,23.61,23.63,80000.0,7.8838,7.9005,7.8838,7.8904,80000.0
2007-01-22 15:00:00,23.63,23.64,23.6,23.62,44000.0,7.8904,7.8938,7.8804,7.8871,44000.0
2007-01-22 15:05:00,23.63,23.69,23.62,23.68,58400.0,7.8904,7.9105,7.8871,7.9071,58400.0
2007-01-22 15:10:00,23.69,23.7,23.66,23.67,60000.0,7.9105,7.9138,7.9005,7.9038,60000.0
2007-01-22 15:15:00,23.67,23.69,23.66,23.67,81600.0,7.9038,7.9105,7.9005,7.9038,81600.0
2007-01-22 15:20:00,23.67,23.7,23.67,23.68,124400.0,7.9038,7.9138,7.9038,7.9071,124400.0
2007-01-22 15:25:00,23.68,23.68,23.66,23.68,83600.0,7.9071,7.9071,7.9005,7.9071,83600.0
2007-01-22 15:30:00,23.68,23.68,23.65,23.65,62000.0,7.9071,7.9071,7.8971,7.8971,62000.0
2007-01-22 15:35:00,23.65,23.67,23.64,23.65,51200.0,7.8971,7.9038,7.8938,7.8971,51200.0
2007-01-22 15:40:00,23.65,23.66,23.63,23.64,55600.0,7.8971,7.9005,7.8904,7.8938,55600.0
2007-01-22 15:45:00,23.64,23.66,23.59,23.63,324400.0,7.8938,7.9005,7.8771,7.8904,324400.0
2007-01-22 15:50:00,23.63,23.64,23.57,23.6,258400.0,7.8904,7.8938,7.8704,7.8804,258400.0
2007-01-22 15:55:00,23.59,23.63,23.59,23.6,245600.0,7.8771,7.8904,7.8771,7.8804,245600.0
2007-01-23 09:30:00,23.8,23.84,23.73,23.83,386400.0,7.9472,7.9606,7.9238,7.9572,386400.0
2007-01-23 09:35:00,23.83,23.84,23.8,23.81,224000.0,7.9572,7.9606,7.9472,7.9506,224000.0
2007-01-23 09:40:00,23.8,23.86,23.76,23.78,322400.0,7.9472,7.9672,7.9339,7.9405,322400.0
2007-01-23 09:45:00,23.77,23.89,23.75,23.89,236000.0,7.9372,7.9773,7.9305,7.9773,236000.0
2007-01-23 09:50:00,23.88,23.96,23.84,23.96,212800.0,7.9739,8.0006,7.9606,8.0006,212800.0
2007-01-23 09:55:00,23.96,24.02,23.92,23.94,221600.0,8.0006,8.0207,7.9873,7.994,221600.0
2007-01-23 10:00:00,23.96,24.0,23.92,23.92,177200.0,8.0006,8.014,7.9873,7.9873,177200.0
2007-01-23 10:05:00,23.92,24.0,23.9,23.97,176800.0,7.9873,8.014,7.9806,8.004,176800.0
2007-01-23 10:10:00,23.96,24.0,23.84,23.92,575600.0,8.0006,8.014,7.9606,7.9873,575600.0
2007-01-23 10:15:00,23.95,24.01,23.94,23.99,86400.0,7.9973,8.0173,7.994,8.0107,86400.0
2007-01-23 10:20:00,23.99,24.0,23.95,23.96,111200.0,8.0107,8.014,7.9973,8.0006,111200.0
2007-01-23 10:25:00,23.97,23.98,23.92,23.97,173200.0,8.004,8.0073,7.9873,8.004,173200.0
2007-01-23 10:30:00,23.97,24.03,23.95,24.03,179200.0,8.004,8.024,7.9973,8.024,179200.0
2007-01-23 10:35:00,24.02,24.1,24.01,24.09,303600.0,8.0207,8.0474,8.0173,8.044,303600.0
2007-01-23 10:40:00,24.08,24.09,24.03,24.05,56000.0,8.0407,8.044,8.024,8.0307,56000.0
2007-01-23 10:45:00,24.03,24.06,23.98,24.02,139600.0,8.024,8.034,8.0073,8.0207,139600.0
2007-01-23 10:50:00,24.02,24.06,24.0,24.03,153600.0,8.0207,8.034,8.014,8.024,153600.0
2007-01-23 10:55:00,24.02,24.07,24.0,24.05,62000.0,8.0207,8.0374,8.014,8.0307,62000.0
2007-01-23 11:00:00,24.06,24.1,24.02,24.1,270800.0,8.034,8.0474,8.0207,8.0474,270800.0
2007-01-23 11:05:00,24.1,24.17,24.1,24.17,148800.0,8.0474,8.0708,8.0474,8.0708,148800.0
2007-01-23 11:10:00,24.17,24.24,24.17,24.24,220800.0,8.0708,8.0941,8.0708,8.0941,220800.0
2007-01-23 11:15:00,24.24,24.31,24.23,24.3,206000.0,8.0941,8.1175,8.0908,8.1142,206000.0
2007-01-23 11:20:00,24.3,24.3,24.25,24.27,262000.0,8.1142,8.1142,8.0975,8.1042,262000.0
2007-01-23 11:25:00,24.27,24.28,24.23,24.25,118800.0,8.1042,8.1075,8.0908,8.0975,118800.0
2007-01-23 11:30:00,24.24,24.24,24.18,24.18,94000.0,8.0941,8.0941,8.0741,8.0741,94000.0
2007-01-23 11:35:00,24.18,24.22,24.18,24.21,158000.0,8.0741,8.0875,8.0741,8.0841,158000.0
2007-01-23 11:40:00,24.22,24.23,24.21,24.21,54800.0,8.0875,8.0908,8.0841,8.0841,54800.0
2007-01-23 11:45:00,24.22,24.25,24.21,24.22,98000.0,8.0875,8.0975,8.0841,8.0875,98000.0
2007-01-23 11:50:00,24.22,24.25,24.21,24.24,72400.0,8.0875,8.0975,8.0841,8.0941,72400.0
2007-01-23 11:55:00,24.24,24.25,24.23,24.25,289200.0,8.0941,8.0975,8.0908,8.0975,289200.0
2007-01-23 12:00:00,24.26,24.26,24.23,24.24,210000.0,8.1008,8.1008,8.0908,8.0941,210000.0
2007-01-23 12:05:00,24.23,24.25,24.22,24.23,62400.0,8.0908,8.0975,8.0875,8.0908,62400.0
2007-01-23 12:10:00,24.22,24.25,24.21,24.23,63200.0,8.0875,8.0975,8.0841,8.0908,63200.0
2007-01-23 12:15:00,24.23,24.24,24.22,24.24,76800.0,8.0908,8.0941,8.0875,8.0941,76800.0
2007-01-23 12:20:00,24.24,24.25,24.24,24.25,105600.0,8.0941,8.0975,8.0941,8.0975,105600.0
2007-01-23 12:25:00,24.25,24.27,24.25,24.25,216000.0,8.0975,8.1042,8.0975,8.0975,216000.0
2007-01-23 12:30:00,24.26,24.3,24.24,24.25,91200.0,8.1008,8.1142,8.0941,8.0975,91200.0
2007-01-23 12:35:00,24.25,24.31,24.25,24.3,189200.0,8.0975,8.1175,8.0975,8.1142,189200.0
2007-01-23 12:40:00,24.3,24.33,24.28,24.33,95200.0,8.1142,8.1242,8.1075,8.1242,95200.0
2007-01-23 12:45:00,24.34,24.38,24.32,24.35,211200.0,8.1275,8.1409,8.1208,8.1309,211200.0
2007-01-23 12:50:00,24.37,24.39,24.36,24.36,165600.0,8.1375,8.1442,8.1342,8.1342,165600.0
2007-01-23 12:55:00,24.36,24.38,24.35,24.38,94000.0,8.1342,8.1409,8.1309,8.1409,94000.0
2007-01-23 13:00:00,24.38,24.41,24.36,24.36,82400.0,8.1409,8.1509,8.1342,8.1342,82400.0
2007-01-23 13:05:00,24.36,24.36,24.33,24.34,176800.0,8.1342,8.1342,8.1242,8.1275,176800.0
2007-01-23 13:10:00,24.34,24.37,24.33,24.37,100000.0,8.1275,8.1375,8.1242,8.1375,100000.0
2007-01-23 13:15:00,24.36,24.37,24.3,24.32,116400.0,8.1342,8.1375,8.1142,8.1208,116400.0
2007-01-23 13:20:00,24.32,24.38,24.31,24.33,98400.0,8.1208,8.1409,8.1175,8.1242,98400.0
2007-01-23 13:25:00,24.33,24.35,24.31,24.32,69200.0,8.1242,8.1309,8.1175,8.1208,69200.0
2007-01-23 13:30:00,24.32,24.32,24.28,24.28,102800.0,8.1208,8.1208,8.1075,8.1075,102800.0
2007-01-23 13:35:00,24.28,24.28,24.25,24.28,100000.0,8.1075,8.1075,8.0975,8.1075,100000.0
2007-01-23 13:40:00,24.28,24.28,24.23,24.24,136000.0,8.1075,8.1075,8.0908,8.0941,136000.0
2007-01-23 13:45:00,24.23,24.27,24.22,24.27,90800.0,8.0908,8.1042,8.0875,8.1042,90800.0
2007-01-23 13:50:00,24.27,24.29,24.26,24.28,58400.0,8.1042,8.1108,8.1008,8.1075,58400.0
2007-01-23 13:55:00,24.29,24.34,24.29,24.33,102800.0,8.1108,8.1275,8.1108,8.1242,102800.0
2007-01-23 14:00:00,24.33,24.45,24.33,24.43,327200.0,8.1242,8.1643,8.1242,8.1576,327200.0
2007-01-23 14:05:00,24.43,24.47,24.39,24.47,320400.0,8.1576,8.1709,8.1442,8.1709,320400.0
2007-01-23 14:10:00,24.46,24.5,24.45,24.45,191600.0,8.1676,8.181,8.1643,8.1643,191600.0
2007-01-23 14:15:00,24.45,24.5,24.44,24.45,269600.0,8.1643,8.181,8.1609,8.1643,269600.0
2007-01-23 14:20:00,24.46,24.52,24.46,24.5,117200.0,8.1676,8.1876,8.1676,8.181,117200.0
2007-01-23 14:25:00,24.5,24.55,24.5,24.53,133600.0,8.181,8.1976,8.181,8.191,133600.0
2007-01-23 14:30:00,24.53,24.55,24.42,24.42,183600.0,8.191,8.1976,8.1542,8.1542,183600.0
2007-01-23 14:35:00,24.42,24.5,24.4,24.47,182400.0,8.1542,8.181,8.1476,8.1709,182400.0
2007-01-23 14:40:00,24.47,24.54,24.46,24.5,408000.0,8.1709,8.1943,8.1676,8.181,408000.0
2007-01-23 14:45:00,24.5,24.54,24.48,24.54,255600.0,8.181,8.1943,8.1743,8.1943,255600.0
2007-01-23 14:50:00,24.53,24.56,24.53,24.55,181200.0,8.191,8.201,8.191,8.1976,181200.0
2007-01-23 14:55:00,24.56,24.6,24.55,24.57,169600.0,8.201,8.2143,8.1976,8.2043,169600.0
2007-01-23 15:00:00,24.57,24.6,24.54,24.57,135200.0,8.2043,8.2143,8.1943,8.2043,135200.0
2007-01-23 15:05:00,24.56,24.57,24.54,24.54,152000.0,8.201,8.2043,8.1943,8.1943,152000.0
2007-01-23 15:10:00,24.54,24.58,24.54,24.56,273200.0,8.1943,8.2077,8.1943,8.201,273200.0
2007-01-23 15:15:00,24.56,24.59,24.55,24.58,131600.0,8.201,8.211,8.1976,8.2077,131600.0
2007-01-23 15:20:00,24.58,24.58,24.52,24.56,98000.0,8.2077,8.2077,8.1876,8.201,98000.0
2007-01-23 15:25:00,24.56,24.58,24.56,24.56,152800.0,8.201,8.2077,8.201,8.201,152800.0
2007-01-23 15:30:00,24.56,24.56,24.53,24.53,182800.0,8.201,8.201,8.191,8.191,182800.0
2007-01-23 15:35:00,24.53,24.55,24.51,24.54,259600.0,8.191,8.1976,8.1843,8.1943,259600.0
2007-01-23 15:40:00,24.55,24.56,24.53,24.55,233600.0,8.1976,8.201,8.191,8.1976,233600.0
2007-01-23 15:45:00,24.55,24.55,24.5,24.51,378000.0,8.1976,8.1976,8.181,8.1843,378000.0
2007-01-23 15:50:00,24.51,24.59,24.5,24.58,374400.0,8.1843,8.211,8.181,8.2077,374400.0
2007-01-23 15:55:00,24.59,24.62,24.53,24.55,293200.0,8.211,8.221,8.191,8.1976,293200.0
2007-01-24 09:30:00,24.54,24.55,24.41,24.52,339200.0,8.1943,8.1976,8.1509,8.1876,339200.0
2007-01-24 09:35:00,24.51,24.54,24.46,24.53,203600.0,8.1843,8.1943,8.1676,8.191,203600.0
2007-01-24 09:40:00,24.53,24.54,24.45,24.49,323200.0,8.191,8.1943,8.1643,8.1776,323200.0
2007-01-24 09:45:00,24.5,24.5,24.41,24.45,235200.0,8.181,8.181,8.1509,8.1643,235200.0
2007-01-24 09:50:00,24.45,24.45,24.35,24.38,246000.0,8.1643,8.1643,8.1309,8.1409,246000.0
2007-01-24 09:55:00,24.38,24.44,24.33,24.35,161600.0,8.1409,8.1609,8.1242,8.1309,161600.0
2007-01-24 10:00:00,24.35,24.36,24.33,24.33,252400.0,8.1309,8.1342,8.1242,8.1242,252400.0
2007-01-24 10:05:00,24.32,24.33,24.23,24.24,146000.0,8.1208,8.1242,8.0908,8.0941,146000.0
2007-01-24 10:10:00,24.24,24.26,24.21,24.22,112000.0,8.0941,8.1008,8.0841,8.0875,112000.0
2007-01-24 10:15:00,24.21,24.23,24.17,24.18,181600.0,8.0841,8.0908,8.0708,8.0741,181600.0
2007-01-24 10:20:00,24.18,24.19,24.1,24.11,139600.0,8.0741,8.0774,8.0474,8.0507,139600.0
2007-01-24 10:25:00,24.11,24.13,24.03,24.09,226000.0,8.0507,8.0574,8.024,8.044,226000.0
2007-01-24 10:30:00,24.1,24.13,24.06,24.11,352800.0,8.0474,8.0574,8.034,8.0507,352800.0
2007-01-24 10:35:00,24.11,24.18,24.08,24.12,278400.0,8.0507,8.0741,8.0407,8.0541,278400.0
2007-01-24 10:40:00,24.13,24.15,24.1,24.14,87600.0,8.0574,8.0641,8.0474,8.0607,87600.0
2007-01-24 10:45:00,24.15,24.15,24.1,24.11,104800.0,8.0641,8.0641,8.0474,8.0507,104800.0
2007-01-24 10:50:00,24.11,24.12,24.08,24.08,143200.0,8.0507,8.0541,8.0407,8.0407,143200.0
2007-01-24 10:55:00,24.08,24.15,24.08,24.12,100400.0,8.0407,8.0641,8.0407,8.0541,100400.0
2007-01-24 11:00:00,24.12,24.15,24.1,24.14,182400.0,8.0541,8.0641,8.0474,8.0607,182400.0
2007-01-24 11:05:00,24.13,24.25,24.13,24.23,196000.0,8.0574,8.0975,8.0574,8.0908,196000.0
2007-01-24 11:10:00,24.22,24.24,24.21,24.23,238000.0,8.0875,8.0941,8.0841,8.0908,238000.0
2007-01-24 11:15:00,24.22,24.25,24.22,24.24,163600.0,8.0875,8.0975,8.0875,8.0941,163600.0
2007-01-24 11:20:00,24.24,24.28,24.22,24.24,102400.0,8.0941,8.1075,8.0875,8.0941,102400.0
2007-01-24 11:25:00,24.23,24.27,24.22,24.23,95600.0,8.0908,8.1042,8.0875,8.0908,95600.0
2007-01-24 11:30:00,24.23,24.28,24.23,24.28,78000.0,8.0908,8.1075,8.0908,8.1075,78000.0
2007-01-24 11:35:00,24.28,24.28,24.22,24.23,92800.0,8.1075,8.1075,8.0875,8.0908,92800.0
2007-01-24 11:40:00,24.23,24.23,24.19,24.2,129200.0,8.0908,8.0908,8.0774,8.0808,129200.0
2007-01-24 11:45:00,24.2,24.2,24.16,24.18,59200.0,8.0808,8.0808,8.0674,8.0741,59200.0
2007-01-24 11:50:00,24.17,24.21,24.17,24.18,121200.0,8.0708,8.0841,8.0708,8.0741,121200.0
2007-01-24 11:55:00,24.19,24.19,24.15,24.18,57600.0,8.0774,8.0774,8.0641,8.0741,57600.0
2007-01-24 12:00:00,24.18,24.18,24.15,24.15,35600.0,8.0741,8.0741,8.0641,8.0641,35600.0
2007-01-24 12:05:00,24.15,24.16,24.15,24.16,43600.0,8.0641,8.0674,8.0641,8.0674,43600.0
2007-01-24 12:10:00,24.16,24.16,24.16,24.16,51200.0,8.0674,8.0674,8.0674,8.0674,51200.0
2007-01-24 12:15:00,24.16,24.17,24.15,24.17,16400.0,8.0674,8.0708,8.0641,8.0708,16400.0
2007-01-24 12:20:00,24.17,24.17,24.16,24.17,37600.0,8.0708,8.0708,8.0674,8.0708,37600.0
2007-01-24 12:25:00,24.17,24.21,24.17,24.21,112400.0,8.0708,8.0841,8.0708,8.0841,112400.0
2007-01-24 12:30:00,24.21,24.29,24.21,24.28,121600.0,8.0841,8.1108,8.0841,8.1075,121600.0
2007-01-24 12:35:00,24.28,24.36,24.28,24.34,214400.0,8.1075,8.1342,8.1075,8.1275,214400.0
2007-01-24 12:40:00,24.34,24.36,24.31,24.31,100000.0,8.1275,8.1342,8.1175,8.1175,100000.0
2007-01-24 12:45:00,24.3,24.45,24.29,24.42,246000.0,8.1142,8.1643,8.1108,8.1542,246000.0
2007-01-24 12:50:00,24.41,24.42,24.36,24.38,126400.0,8.1509,8.1542,8.1342,8.1409,126400.0
2007-01-24 12:55:00,24.38,24.42,24.35,24.42,72000.0,8.1409,8.1542,8.1309,8.1542,72000.0
2007-01-24 13:00:00,24.42,24.42,24.36,24.4,48400.0,8.1542,8.1542,8.1342,8.1476,48400.0
2007-01-24 13:05:00,24.42,24.43,24.4,24.42,85600.0,8.1542,8.1576,8.1476,8.1542,85600.0
2007-01-24 13:10:00,24.43,24.43,24.38,24.42,35600.0,8.1576,8.1576,8.1409,8.1542,35600.0
2007-01-24 13:15:00,24.42,24.49,24.42,24.48,89200.0,8.1542,8.1776,8.1542,8.1743,89200.0
2007-01-24 13:20:00,24.48,24.5,24.48,24.48,236000.0,8.1743,8.181,8.1743,8.1743,236000.0
2007-01-24 13:25:00,24.48,24.56,24.48,24.55,148400.0,8.1743,8.201,8.1743,8.1976,148400.0
2007-01-24 13:30:00,24.56,24.57,24.52,24.52,88800.0,8.201,8.2043,8.1876,8.1876,88800.0
2007-01-24 13:35:00,24.52,24.6,24.52,24.58,103600.0,8.1876,8.2143,8.1876,8.2077,103600.0
2007-01-24 13:40:00,24.59,24.62,24.58,24.59,202400.0,8.211,8.221,8.2077,8.211,202400.0
2007-01-24 13:45:00,24.58,24.6,24.57,24.58,36400.0,8.2077,8.2143,8.2043,8.2077,36400.0
2007-01-24 13:50:00,24.58,24.62,24.58,24.61,106000.0,8.2077,8.221,8.2077,8.2177,106000.0
2007-01-24 13:55:00,24.61,24.66,24.59,24.63,134800.0,8.2177,8.2344,8.211,8.2244,134800.0
2007-01-24 14:00:00,24.63,24.64,24.59,24.63,266400.0,8.2244,8.2277,8.211,8.2244,266400.0
2007-01-24 14:05:00,24.63,24.65,24.61,24.63,146400.0,8.2244,8.231,8.2177,8.2244,146400.0
2007-01-24 14:10:00,24.63,24.66,24.62,24.66,142400.0,8.2244,8.2344,8.221,8.2344,142400.0
2007-01-24 14:15:00,24.65,24.65,24.61,24.63,179600.0,8.231,8.231,8.2177,8.2244,179600.0
2007-01-24 14:20:00,24.63,24.69,24.63,24.69,96400.0,8.2244,8.2444,8.2244,8.2444,96400.0
2007-01-24 14:25:00,24.69,24.7,24.68,24.69,183600.0,8.2444,8.2477,8.2411,8.2444,183600.0
2007-01-24 14:30:00,24.7,24.73,24.69,24.72,239200.0,8.2477,8.2578,8.2444,8.2544,239200.0
2007-01-24 14:35:00,24.71,24.75,24.71,24.75,177600.0,8.2511,8.2644,8.2511,8.2644,177600.0
2007-01-24 14:40:00,24.75,24.78,24.73,24.73,156000.0,8.2644,8.2744,8.2578,8.2578,156000.0
2007-01-24 14:45:00,24.73,24.73,24.71,24.71,99200.0,8.2578,8.2578,8.2511,8.2511,99200.0
2007-01-24 14:50:00,24.72,24.74,24.7,24.71,406800.0,8.2544,8.2611,8.2477,8.2511,406800.0
2007-01-24 14:55:00,24.71,24.74,24.71,24.73,152000.0,8.2511,8.2611,8.2511,8.2578,152000.0
2007-01-24 15:00:00,24.73,24.77,24.72,24.76,206400.0,8.2578,8.2711,8.2544,8.2678,206400.0
2007-01-24 15:05:00,24.76,24.76,24.72,24.72,192400.0,8.2678,8.2678,8.2544,8.2544,192400.0
2007-01-24 15:10:00,24.72,24.72,24.68,24.68,80800.0,8.2544,8.2544,8.2411,8.2411,80800.0
2007-01-24 15:15:00,24.68,24.68,24.67,24.68,39200.0,8.2411,8.2411,8.2377,8.2411,39200.0
2007-01-24 15:20:00,24.68,24.71,24.67,24.71,78400.0,8.2411,8.2511,8.2377,8.2511,78400.0
2007-01-24 15:25:00,24.7,24.73,24.68,24.71,58000.0,8.2477,8.2578,8.2411,8.2511,58000.0
2007-01-24 15:30:00,24.7,24.72,24.67,24.68,92400.0,8.2477,8.2544,8.2377,8.2411,92400.0
2007-01-24 15:35:00,24.68,24.71,24.65,24.68,172400.0,8.2411,8.2511,8.231,8.2411,172400.0
2007-01-24 15:40:00,24.69,24.7,24.68,24.69,84800.0,8.2444,8.2477,8.2411,8.2444,84800.0
2007-01-24 15:45:00,24.69,24.69,24.66,24.66,70800.0,8.2444,8.2444,8.2344,8.2344,70800.0
2007-01-24 15:50:00,24.66,24.7,24.66,24.68,106800.0,8.2344,8.2477,8.2344,8.2411,106800.0
2007-01-24 15:55:00,24.68,24.69,24.66,24.67,119600.0,8.2411,8.2444,8.2344,8.2377,119600.0
2007-01-25 09:30:00,24.99,24.99,24.71,24.86,466400.0,8.3446,8.3446,8.2511,8.3012,466400.0
2007-01-25 09:35:00,24.85,24.85,24.63,24.67,244400.0,8.2978,8.2978,8.2244,8.2377,244400.0
2007-01-25 09:40:00,24.67,24.73,24.65,24.65,248800.0,8.2377,8.2578,8.231,8.231,248800.0
2007-01-25 09:45:00,24.64,24.68,24.59,24.64,168800.0,8.2277,8.2411,8.211,8.2277,168800.0
2007-01-25 09:50:00,24.65,24.66,24.54,24.56,44400.0,8.231,8.2344,8.1943,8.201,44400.0
2007-01-25 09:55:00,24.54,24.54,24.5,24.5,62000.0,8.1943,8.1943,8.181,8.181,62000.0
2007-01-25 10:00:00,24.5,24.56,24.46,24.5,234400.0,8.181,8.201,8.1676,8.181,234400.0
2007-01-25 10:05:00,24.5,24.56,24.49,24.53,114800.0,8.181,8.201,8.1776,8.191,114800.0
2007-01-25 10:10:00,24.53,24.53,24.41,24.44,96000.0,8.191,8.191,8.1509,8.1609,96000.0
2007-01-25 10:15:00,24.43,24.47,24.39,24.42,65600.0,8.1576,8.1709,8.1442,8.1542,65600.0
2007-01-25 10:20:00,24.41,24.43,24.35,24.42,148400.0,8.1509,8.1576,8.1309,8.1542,148400.0
2007-01-25 10:25:00,24.42,24.47,24.41,24.45,63200.0,8.1542,8.1709,8.1509,8.1643,63200.0
2007-01-25 10:30:00,24.45,24.56,24.42,24.53,129600.0,8.1643,8.201,8.1542,8.191,129600.0
2007-01-25 10:35:00,24.54,24.59,24.5,24.5,241600.0,8.1943,8.211,8.181,8.181,241600.0
2007-01-25 10:40:00,24.5,24.5,24.44,24.49,132800.0,8.181,8.181,8.1609,8.1776,132800.0
2007-01-25 10:45:00,24.47,24.52,24.45,24.52,71600.0,8.1709,8.1876,8.1643,8.1876,71600.0
2007-01-25 10:50:00,24.5,24.57,24.49,24.56,140000.0,8.181,8.2043,8.1776,8.201,140000.0
2007-01-25 10:55:00,24.57,24.58,24.54,24.54,76400.0,8.2043,8.2077,8.1943,8.1943,76400.0
2007-01-25 11:00:00,24.54,24.56,24.51,24.51,116800.0,8.1943,8.201,8.1843,8.1843,116800.0
2007-01-25 11:05:00,24.52,24.53,24.46,24.46,123600.0,8.1876,8.191,8.1676,8.1676,123600.0
2007-01-25 11:10:00,24.45,24.47,24.41,24.47,70800.0,8.1643,8.1709,8.1509,8.1709,70800.0
2007-01-25 11:15:00,24.47,24.49,24.46,24.48,78000.0,8.1709,8.1776,8.1676,8.1743,78000.0
2007-01-25 11:20:00,24.49,24.5,24.47,24.47,85200.0,8.1776,8.181,8.1709,8.1709,85200.0
2007-01-25 11:25:00,24.48,24.5,24.47,24.48,74400.0,8.1743,8.181,8.1709,8.1743,74400.0
2007-01-25 11:30:00,24.48,24.5,24.47,24.48,93600.0,8.1743,8.181,8.1709,8.1743,93600.0
2007-01-25 11:35:00,24.47,24.48,24.39,24.4,130000.0,8.1709,8.1743,8.1442,8.1476,130000.0
2007-01-25 11:40:00,24.4,24.44,24.4,24.44,94000.0,8.1476,8.1609,8.1476,8.1609,94000.0
2007-01-25 11:45:00,24.43,24.45,24.4,24.41,133200.0,8.1576,8.1643,8.1476,8.1509,133200.0
2007-01-25 11:50:00,24.41,24.41,24.34,24.35,147200.0,8.1509,8.1509,8.1275,8.1309,147200.0
2007-01-25 11:55:00,24.34,24.34,24.27,24.28,82000.0,8.1275,8.1275,8.1042,8.1075,82000.0
2007-01-25 12:00:00,24.28,24.28,24.2,24.2,181200.0,8.1075,8.1075,8.0808,8.0808,181200.0
2007-01-25 12:05:00,24.2,24.22,24.14,24.19,161600.0,8.0808,8.0875,8.0607,8.0774,161600.0
2007-01-25 12:10:00,24.19,24.19,24.17,24.19,128400.0,8.0774,8.0774,8.0708,8.0774,128400.0
2007-01-25 12:15:00,24.19,24.2,24.18,24.18,73600.0,8.0774,8.0808,8.0741,8.0741,73600.0
2007-01-25 12:20:00,24.18,24.2,24.16,24.19,109600.0,8.0741,8.0808,8.0674,8.0774,109600.0
2007-01-25 12:25:00,24.19,24.2,24.18,24.18,20400.0,8.0774,8.0808,8.0741,8.0741,20400.0
2007-01-25 12:30:00,24.18,24.22,24.17,24.22,190800.0,8.0741,8.0875,8.0708,8.0875,190800.0
2007-01-25 12:35:00,24.22,24.27,24.21,24.25,129200.0,8.0875,8.1042,8.0841,8.0975,129200.0
2007-01-25 12:40:00,24.25,24.3,24.25,24.29,102800.0,8.0975,8.1142,8.0975,8.1108,102800.0
2007-01-25 12:45:00,24.29,24.33,24.29,24.31,85200.0,8.1108,8.1242,8.1108,8.1175,85200.0
2007-01-25 12:50:00,24.3,24.31,24.28,24.28,89200.0,8.1142,8.1175,8.1075,8.1075,89200.0
2007-01-25 12:55:00,24.28,24.29,24.26,24.26,34000.0,8.1075,8.1108,8.1008,8.1008,34000.0
2007-01-25 13:00:00,24.29,24.33,24.29,24.32,61200.0,8.1108,8.1242,8.1108,8.1208,61200.0
2007-01-25 13:05:00,24.31,24.36,24.3,24.33,62400.0,8.1175,8.1342,8.1142,8.1242,62400.0
2007-01-25 13:10:00,24.33,24.36,24.32,24.36,30000.0,8.1242,8.1342,8.1208,8.1342,30000.0
2007-01-25 13:15:00,24.36,24.43,24.36,24.41,77600.0,8.1342,8.1576,8.1342,8.1509,77600.0
2007-01-25 13:20:00,24.38,24.39,24.34,24.34,61200.0,8.1409,8.1442,8.1275,8.1275,61200.0
2007-01-25 13:25:00,24.34,24.34,24.28,24.32,213600.0,8.1275,8.1275,8.1075,8.1208,213600.0
2007-01-25 13:30:00,24.31,24.35,24.3,24.33,110000.0,8.1175,8.1309,8.1142,8.1242,110000.0
2007-01-25 13:35:00,24.31,24.33,24.27,24.27,135600.0,8.1175,8.1242,8.1042,8.1042,135600.0
2007-01-25 13:40:00,24.27,24.38,24.27,24.37,157200.0,8.1042,8.1409,8.1042,8.1375,157200.0
2007-01-25 13:45:00,24.37,24.39,24.36,24.38,78000.0,8.1375,8.1442,8.1342,8.1409,78000.0
2007-01-25 13:50:00,24.39,24.39,24.3,24.32,116400.0,8.1442,8.1442,8.1142,8.1208,116400.0
2007-01-25 13:55:00,24.3,24.32,24.26,24.27,102000.0,8.1142,8.1208,8.1008,8.1042,102000.0
2007-01-25 14:00:00,24.27,24.31,24.23,24.26,195200.0,8.1042,8.1175,8.0908,8.1008,195200.0
2007-01-25 14:05:00,24.24,24.25,24.18,24.18,119200.0,8.0941,8.0975,8.0741,8.0741,119200.0
2007-01-25 14:10:00,24.18,24.23,24.17,24.2,125200.0,8.0741,8.0908,8.0708,8.0808,125200.0
2007-01-25 14:15:00,24.2,24.21,24.17,24.17,66000.0,8.0808,8.0841,8.0708,8.0708,66000.0
2007-01-25 14:20:00,24.18,24.19,24.16,24.18,104400.0,8.0741,8.0774,8.0674,8.0741,104400.0
2007-01-25 14:25:00,24.19,24.19,24.16,24.17,69200.0,8.0774,8.0774,8.0674,8.0708,69200.0
2007-01-25 14:30:00,24.16,24.17,24.13,24.14,106800.0,8.0674,8.0708,8.0574,8.0607,106800.0
2007-01-25 14:35:00,24.13,24.19,24.13,24.18,109200.0,8.0574,8.0774,8.0574,8.0741,109200.0
2007-01-25 14:40:00,24.18,24.18,24.13,24.15,68800.0,8.0741,8.0741,8.0574,8.0641,68800.0
2007-01-25 14:45:00,24.15,24.16,24.15,24.15,136800.0,8.0641,8.0674,8.0641,8.0641,136800.0
2007-01-25 14:50:00,24.16,24.2,24.15,24.18,233200.0,8.0674,8.0808,8.0641,8.0741,233200.0
2007-01-25 14:55:00,24.18,24.21,24.17,24.21,92000.0,8.0741,8.0841,8.0708,8.0841,92000.0
2007-01-25 15:00:00,24.2,24.2,24.16,24.16,69200.0,8.0808,8.0808,8.0674,8.0674,69200.0
2007-01-25 15:05:00,24.16,24.16,24.08,24.09,166000.0,8.0674,8.0674,8.0407,8.044,166000.0
2007-01-25 15:10:00,24.09,24.14,24.08,24.1,76400.0,8.044,8.0607,8.0407,8.0474,76400.0
2007-01-25 15:15:00,24.1,24.12,24.07,24.07,71600.0,8.0474,8.0541,8.0374,8.0374,71600.0
2007-01-25 15:20:00,24.07,24.11,24.05,24.1,103200.0,8.0374,8.0507,8.0307,8.0474,103200.0
2007-01-25 15:25:00,24.1,24.17,24.09,24.11,100000.0,8.0474,8.0708,8.044,8.0507,100000.0
2007-01-25 15:30:00,24.11,24.14,24.08,24.11,74000.0,8.0507,8.0607,8.0407,8.0507,74000.0
2007-01-25 15:35:00,24.13,24.13,24.09,24.1,109200.0,8.0574,8.0574,8.044,8.0474,109200.0
2007-01-25 15:40:00,24.1,24.1,24.08,24.08,99600.0,8.0474,8.0474,8.0407,8.0407,99600.0
2007-01-25 15:45:00,24.08,24.09,24.06,24.09,157600.0,8.0407,8.044,8.034,8.044,157600.0
2007-01-25 15:50:00,24.09,24.15,24.08,24.14,274000.0,8.044,8.0641,8.0407,8.0607,274000.0
2007-01-25 15:55:00,24.14,24.18,24.13,24.13,197200.0,8.0607,8.0741,8.0574,8.0574,197200.0
2007-01-26 09:30:00,24.39,24.4,24.25,24.38,173200.0,8.1442,8.1476,8.0975,8.1409,173200.0
2007-01-26 09:35:00,24.39,24.39,24.27,24.28,104400.0,8.1442,8.1442,8.1042,8.1075,104400.0
2007-01-26 09:40:00,24.28,24.3,24.22,24.24,130400.0,8.1075,8.1142,8.0875,8.0941,130400.0
2007-01-26 09:45:00,24.23,24.24,24.17,24.17,180400.0,8.0908,8.0941,8.0708,8.0708,180400.0
2007-01-26 09:50:00,24.17,24.24,24.16,24.23,327200.0,8.0708,8.0941,8.0674,8.0908,327200.0
2007-01-26 09:55:00,24.24,24.25,24.14,24.2,190400.0,8.0941,8.0975,8.0607,8.0808,190400.0
2007-01-26 10:00:00,24.2,24.24,24.08,24.08,258000.0,8.0808,8.0941,8.0407,8.0407,258000.0
2007-01-26 10:05:00,24.08,24.17,24.07,24.15,194400.0,8.0407,8.0708,8.0374,8.0641,194400.0
2007-01-26 10:10:00,24.15,24.18,24.14,24.17,180400.0,8.0641,8.0741,8.0607,8.0708,180400.0
2007-01-26 10:15:00,24.17,24.18,24.14,24.16,74800.0,8.0708,8.0741,8.0607,8.0674,74800.0
2007-01-26 10:20:00,24.16,24.21,24.14,24.2,124800.0,8.0674,8.0841,8.0607,8.0808,124800.0
2007-01-26 10:25:00,24.21,24.25,24.16,24.18,211600.0,8.0841,8.0975,8.0674,8.0741,211600.0
2007-01-26 10:30:00,24.18,24.22,24.17,24.18,134400.0,8.0741,8.0875,8.0708,8.0741,134400.0
2007-01-26 10:35:00,24.18,24.24,24.16,24.23,210400.0,8.0741,8.0941,8.0674,8.0908,210400.0
2007-01-26 10:40:00,24.23,24.23,24.17,24.19,58400.0,8.0908,8.0908,8.0708,8.0774,58400.0
2007-01-26 10:45:00,24.19,24.24,24.18,24.2,134400.0,8.0774,8.0941,8.0741,8.0808,134400.0
2007-01-26 10:50:00,24.2,24.22,24.18,24.19,134800.0,8.0808,8.0875,8.0741,8.0774,134800.0
2007-01-26 10:55:00,24.2,24.23,24.18,24.21,39600.0,8.0808,8.0908,8.0741,8.0841,39600.0
2007-01-26 11:00:00,24.19,24.21,24.16,24.17,61200.0,8.0774,8.0841,8.0674,8.0708,61200.0
2007-01-26 11:05:00,24.17,24.2,24.13,24.2,64000.0,8.0708,8.0808,8.0574,8.0808,64000.0
2007-01-26 11:10:00,24.19,24.21,24.12,24.18,75200.0,8.0774,8.0841,8.0541,8.0741,75200.0
2007-01-26 11:15:00,24.18,24.22,24.15,24.19,67200.0,8.0741,8.0875,8.0641,8.0774,67200.0
2007-01-26 11:20:00,24.18,24.21,24.16,24.19,56400.0,8.0741,8.0841,8.0674,8.0774,56400.0
2007-01-26 11:25:00,24.2,24.24,24.19,24.21,48000.0,8.0808,8.0941,8.0774,8.0841,48000.0
2007-01-26 11:30:00,24.2,24.2,24.15,24.16,95600.0,8.0808,8.0808,8.0641,8.0674,95600.0
2007-01-26 11:35:00,24.17,24.17,24.08,24.08,68000.0,8.0708,8.0708,8.0407,8.0407,68000.0
2007-01-26 11:40:00,24.09,24.1,24.06,24.07,72400.0,8.044,8.0474,8.034,8.0374,72400.0
2007-01-26 11:45:00,24.07,24.13,24.07,24.13,112400.0,8.0374,8.0574,8.0374,8.0574,112400.0
2007-01-26 11:50:00,24.13,24.21,24.12,24.21,137600.0,8.0574,8.0841,8.0541,8.0841,137600.0
2007-01-26 11:55:00,24.21,24.24,24.18,24.24,99200.0,8.0841,8.0941,8.0741,8.0941,99200.0
2007-01-26 12:00:00,24.24,24.25,24.21,24.24,168400.0,8.0941,8.0975,8.0841,8.0941,168400.0
2007-01-26 12:05:00,24.25,24.26,24.22,24.24,100000.0,8.0975,8.1008,8.0875,8.0941,100000.0
2007-01-26 12:10:00,24.24,24.27,24.22,24.27,64800.0,8.0941,8.1042,8.0875,8.1042,64800.0
2007-01-26 12:15:00,24.27,24.31,24.25,24.3,175200.0,8.1042,8.1175,8.0975,8.1142,175200.0
2007-01-26 12:20:00,24.3,24.35,24.3,24.34,228000.0,8.1142,8.1309,8.1142,8.1275,228000.0
2007-01-26 12:25:00,24.34,24.37,24.32,24.33,137600.0,8.1275,8.1375,8.1208,8.1242,137600.0
2007-01-26 12:30:00,24.33,24.35,24.31,24.32,225600.0,8.1242,8.1309,8.1175,8.1208,225600.0
2007-01-26 12:35:00,24.31,24.31,24.25,24.29,163200.0,8.1175,8.1175,8.0975,8.1108,163200.0
2007-01-26 12:40:00,24.29,24.31,24.28,24.28,231200.0,8.1108,8.1175,8.1075,8.1075,231200.0
2007-01-26 12:45:00,24.28,24.3,24.25,24.25,173200.0,8.1075,8.1142,8.0975,8.0975,173200.0
2007-01-26 12:50:00,24.25,24.27,24.23,24.24,108800.0,8.0975,8.1042,8.0908,8.0941,108800.0
2007-01-26 12:55:00,24.24,24.25,24.23,24.23,34800.0,8.0941,8.0975,8.0908,8.0908,34800.0
2007-01-26 13:00:00,24.24,24.25,24.23,24.24,36800.0,8.0941,8.0975,8.0908,8.0941,36800.0
2007-01-26 13:05:00,24.25,24.25,24.19,24.21,115600.0,8.0975,8.0975,8.0774,8.0841,115600.0
2007-01-26 13:10:00,24.21,24.22,24.15,24.2,66800.0,8.0841,8.0875,8.0641,8.0808,66800.0
2007-01-26 13:15:00,24.19,24.22,24.17,24.2,83600.0,8.0774,8.0875,8.0708,8.0808,83600.0
2007-01-26 13:20:00,24.2,24.2,24.13,24.13,37200.0,8.0808,8.0808,8.0574,8.0574,37200.0
2007-01-26 13:25:00,24.13,24.16,24.1,24.14,115200.0,8.0574,8.0674,8.0474,8.0607,115200.0
2007-01-26 13:30:00,24.14,24.18,24.14,24.18,62000.0,8.0607,8.0741,8.0607,8.0741,62000.0
2007-01-26 13:35:00,24.18,24.22,24.15,24.17,84000.0,8.0741,8.0875,8.0641,8.0708,84000.0
2007-01-26 13:40:00,24.17,24.2,24.16,24.18,64000.0,8.0708,8.0808,8.0674,8.0741,64000.0
2007-01-26 13:45:00,24.19,24.19,24.16,24.18,69200.0,8.0774,8.0774,8.0674,8.0741,69200.0
2007-01-26 13:50:00,24.18,24.19,24.18,24.19,29600.0,8.0741,8.0774,8.0741,8.0774,29600.0
2007-01-26 13:55:00,24.19,24.23,24.18,24.21,60000.0,8.0774,8.0908,8.0741,8.0841,60000.0
2007-01-26 14:00:00,24.2,24.23,24.2,24.21,50000.0,8.0808,8.0908,8.0808,8.0841,50000.0
2007-01-26 14:05:00,24.21,24.21,24.16,24.16,34400.0,8.0841,8.0841,8.0674,8.0674,34400.0
2007-01-26 14:10:00,24.16,24.18,24.15,24.18,86800.0,8.0674,8.0741,8.0641,8.0741,86800.0
2007-01-26 14:15:00,24.18,24.25,24.18,24.23,174400.0,8.0741,8.0975,8.0741,8.0908,174400.0
2007-01-26 14:20:00,24.24,24.31,24.24,24.28,102800.0,8.0941,8.1175,8.0941,8.1075,102800.0
2007-01-26 14:25:00,24.29,24.3,24.25,24.27,110800.0,8.1108,8.1142,8.0975,8.1042,110800.0
2007-01-26 14:30:00,24.28,24.29,24.21,24.25,79600.0,8.1075,8.1108,8.0841,8.0975,79600.0
2007-01-26 14:35:00,24.26,24.28,24.23,24.24,93600.0,8.1008,8.1075,8.0908,8.0941,93600.0
2007-01-26 14:40:00,24.25,24.25,24.23,24.25,51600.0,8.0975,8.0975,8.0908,8.0975,51600.0
2007-01-26 14:45:00,24.24,24.28,24.24,24.25,90400.0,8.0941,8.1075,8.0941,8.0975,90400.0
2007-01-26 14:50:00,24.25,24.26,24.22,24.24,57200.0,8.0975,8.1008,8.0875,8.0941,57200.0
2007-01-26 14:55:00,24.25,24.27,24.2,24.27,75200.0,8.0975,8.1042,8.0808,8.1042,75200.0
2007-01-26 15:00:00,24.27,24.32,24.26,24.32,46800.0,8.1042,8.1208,8.1008,8.1208,46800.0
2007-01-26 15:05:00,24.32,24.35,24.32,24.33,55200.0,8.1208,8.1309,8.1208,8.1242,55200.0
2007-01-26 15:10:00,24.33,24.35,24.33,24.34,27600.0,8.1242,8.1309,8.1242,8.1275,27600.0
2007-01-26 15:15:00,24.35,24.36,24.31,24.32,61200.0,8.1309,8.1342,8.1175,8.1208,61200.0
2007-01-26 15:20:00,24.31,24.33,24.27,24.3,63600.0,8.1175,8.1242,8.1042,8.1142,63600.0
2007-01-26 15:25:00,24.3,24.36,24.27,24.32,108000.0,8.1142,8.1342,8.1042,8.1208,108000.0
2007-01-26 15:30:00,24.31,24.35,24.29,24.35,79200.0,8.1175,8.1309,8.1108,8.1309,79200.0
2007-01-26 15:35:00,24.35,24.37,24.33,24.37,187200.0,8.1309,8.1375,8.1242,8.1375,187200.0
2007-01-26 15:40:00,24.37,24.37,24.33,24.33,94000.0,8.1375,8.1375,8.1242,8.1242,94000.0
2007-01-26 15:45:00,24.33,24.37,24.33,24.34,136000.0,8.1242,8.1375,8.1242,8.1275,136000.0
2007-01-26 15:50:00,24.34,24.35,24.3,24.32,88000.0,8.1275,8.1309,8.1142,8.1208,88000.0
2007-01-26 15:55:00,24.32,24.35,24.3,24.3,234400.0,8.1208,8.1309,8.1142,8.1142,234400.0
2007-01-29 09:30:00,24.01,24.18,24.01,24.11,357600.0,8.0173,8.0741,8.0173,8.0507,357600.0
2007-01-29 09:35:00,24.1,24.14,24.05,24.13,195600.0,8.0474,8.0607,8.0307,8.0574,195600.0
2007-01-29 09:40:00,24.13,24.25,24.11,24.19,183600.0,8.0574,8.0975,8.0507,8.0774,183600.0
2007-01-29 09:45:00,24.17,24.2,24.13,24.19,146000.0,8.0708,8.0808,8.0574,8.0774,146000.0
2007-01-29 09:50:00,24.19,24.21,24.13,24.14,107600.0,8.0774,8.0841,8.0574,8.0607,107600.0
2007-01-29 09:55:00,24.14,24.14,24.07,24.07,122800.0,8.0607,8.0607,8.0374,8.0374,122800.0
2007-01-29 10:00:00,24.07,24.08,24.01,24.02,131200.0,8.0374,8.0407,8.0173,8.0207,131200.0
2007-01-29 10:05:00,24.03,24.1,24.02,24.07,125600.0,8.024,8.0474,8.0207,8.0374,125600.0
2007-01-29 10:10:00,24.06,24.06,24.0,24.01,126400.0,8.034,8.034,8.014,8.0173,126400.0
2007-01-29 10:15:00,24.01,24.05,23.98,24.0,130000.0,8.0173,8.0307,8.0073,8.014,130000.0
2007-01-29 10:20:00,24.0,24.04,23.95,23.98,102000.0,8.014,8.0274,7.9973,8.0073,102000.0
2007-01-29 10:25:00,23.98,24.08,23.98,23.98,138400.0,8.0073,8.0407,8.0073,8.0073,138400.0
2007-01-29 10:30:00,23.99,24.0,23.95,23.96,55600.0,8.0107,8.014,7.9973,8.0006,55600.0
2007-01-29 10:35:00,23.96,24.02,23.92,24.02,148400.0,8.0006,8.0207,7.9873,8.0207,148400.0
2007-01-29 10:40:00,24.03,24.05,24.01,24.02,55600.0,8.024,8.0307,8.0173,8.0207,55600.0
2007-01-29 10:45:00,24.02,24.04,24.0,24.04,61600.0,8.0207,8.0274,8.014,8.0274,61600.0
2007-01-29 10:50:00,24.04,24.07,24.02,24.04,115600.0,8.0274,8.0374,8.0207,8.0274,115600.0
2007-01-29 10:55:00,24.04,24.05,24.01,24.03,121200.0,8.0274,8.0307,8.0173,8.024,121200.0
2007-01-29 11:00:00,24.02,24.08,24.02,24.04,372000.0,8.0207,8.0407,8.0207,8.0274,372000.0
2007-01-29 11:05:00,24.04,24.13,24.02,24.09,166000.0,8.0274,8.0574,8.0207,8.044,166000.0
2007-01-29 11:10:00,24.09,24.13,24.09,24.13,66400.0,8.044,8.0574,8.044,8.0574,66400.0
2007-01-29 11:15:00,24.12,24.17,24.11,24.11,150000.0,8.0541,8.0708,8.0507,8.0507,150000.0
2007-01-29 11:20:00,24.12,24.13,24.09,24.1,32000.0,8.0541,8.0574,8.044,8.0474,32000.0
2007-01-29 11:25:00,24.1,24.1,24.05,24.05,115200.0,8.0474,8.0474,8.0307,8.0307,115200.0
2007-01-29 11:30:00,24.05,24.07,24.02,24.04,63600.0,8.0307,8.0374,8.0207,8.0274,63600.0
2007-01-29 11:35:00,24.04,24.06,24.0,24.0,142000.0,8.0274,8.034,8.014,8.014,142000.0
2007-01-29 11:40:00,24.0,24.02,23.97,23.98,67600.0,8.014,8.0207,8.004,8.0073,67600.0
2007-01-29 11:45:00,23.97,24.0,23.97,23.98,64000.0,8.004,8.014,8.004,8.0073,64000.0
2007-01-29 11:50:00,23.99,23.99,23.93,23.95,101600.0,8.0107,8.0107,7.9906,7.9973,101600.0
2007-01-29 11:55:00,23.95,23.99,23.94,23.98,48400.0,7.9973,8.0107,7.994,8.0073,48400.0
2007-01-29 12:00:00,23.98,24.0,23.96,24.0,51600.0,8.0073,8.014,8.0006,8.014,51600.0
2007-01-29 12:05:00,24.0,24.01,23.97,23.99,92000.0,8.014,8.0173,8.004,8.0107,92000.0
2007-01-29 12:10:00,23.99,24.01,23.96,23.99,216400.0,8.0107,8.0173,8.0006,8.0107,216400.0
2007-01-29 12:15:00,23.98,24.02,23.96,24.0,102400.0,8.0073,8.0207,8.0006,8.014,102400.0
2007-01-29 12:20:00,24.0,24.0,23.97,24.0,104000.0,8.014,8.014,8.004,8.014,104000.0
2007-01-29 12:25:00,24.0,24.02,23.98,24.01,81200.0,8.014,8.0207,8.0073,8.0173,81200.0
2007-01-29 12:30:00,24.01,24.03,23.98,24.03,90800.0,8.0173,8.024,8.0073,8.024,90800.0
2007-01-29 12:35:00,24.02,24.05,24.02,24.05,71200.0,8.0207,8.0307,8.0207,8.0307,71200.0
2007-01-29 12:40:00,24.04,24.08,24.04,24.05,78800.0,8.0274,8.0407,8.0274,8.0307,78800.0
2007-01-29 12:45:00,24.06,24.08,24.04,24.06,265600.0,8.034,8.0407,8.0274,8.034,265600.0
2007-01-29 12:50:00,24.06,24.07,24.03,24.03,70800.0,8.034,8.0374,8.024,8.024,70800.0
2007-01-29 12:55:00,24.04,24.06,24.04,24.05,11200.0,8.0274,8.034,8.0274,8.0307,11200.0
2007-01-29 13:00:00,24.05,24.09,24.03,24.04,51200.0,8.0307,8.044,8.024,8.0274,51200.0
2007-01-29 13:05:00,24.03,24.06,24.03,24.06,38800.0,8.024,8.034,8.024,8.034,38800.0
2007-01-29 13:10:00,24.06,24.06,24.03,24.03,72800.0,8.034,8.034,8.024,8.024,72800.0
2007-01-29 13:15:00,24.03,24.04,24.0,24.01,22000.0,8.024,8.0274,8.014,8.0173,22000.0
2007-01-29 13:20:00,24.01,24.03,23.99,23.99,40800.0,8.0173,8.024,8.0107,8.0107,40800.0
2007-01-29 13:25:00,23.99,24.02,23.99,24.0,50800.0,8.0107,8.0207,8.0107,8.014,50800.0
2007-01-29 13:30:00,23.99,24.0,23.97,23.99,68400.0,8.0107,8.014,8.004,8.0107,68400.0
2007-01-29 13:35:00,24.0,24.02,23.99,24.0,117200.0,8.014,8.0207,8.0107,8.014,117200.0
2007-01-29 13:40:00,24.0,24.0,23.97,23.97,30800.0,8.014,8.014,8.004,8.004,30800.0
2007-01-29 13:45:00,23.97,23.97,23.93,23.94,125200.0,8.004,8.004,7.9906,7.994,125200.0
2007-01-29 13:50:00,23.94,23.95,23.88,23.89,66000.0,7.994,7.9973,7.9739,7.9773,66000.0
2007-01-29 13:55:00,23.88,23.88,23.84,23.84,124400.0,7.9739,7.9739,7.9606,7.9606,124400.0
2007-01-29 14:00:00,23.84,23.85,23.76,23.78,100400.0,7.9606,7.9639,7.9339,7.9405,100400.0
2007-01-29 14:05:00,23.77,23.78,23.73,23.77,182000.0,7.9372,7.9405,7.9238,7.9372,182000.0
2007-01-29 14:10:00,23.77,23.77,23.71,23.74,106800.0,7.9372,7.9372,7.9172,7.9272,106800.0
2007-01-29 14:15:00,23.73,23.76,23.73,23.75,86400.0,7.9238,7.9339,7.9238,7.9305,86400.0
2007-01-29 14:20:00,23.75,23.79,23.75,23.75,81600.0,7.9305,7.9439,7.9305,7.9305,81600.0
2007-01-29 14:25:00,23.75,23.76,23.72,23.74,158000.0,7.9305,7.9339,7.9205,7.9272,158000.0
2007-01-29 14:30:00,23.74,23.79,23.74,23.77,136400.0,7.9272,7.9439,7.9272,7.9372,136400.0
2007-01-29 14:35:00,23.77,23.78,23.74,23.75,62000.0,7.9372,7.9405,7.9272,7.9305,62000.0
2007-01-29 14:40:00,23.75,23.78,23.75,23.76,54000.0,7.9305,7.9405,7.9305,7.9339,54000.0
2007-01-29 14:45:00,23.76,23.79,23.75,23.75,69600.0,7.9339,7.9439,7.9305,7.9305,69600.0
2007-01-29 14:50:00,23.75,23.76,23.71,23.72,100400.0,7.9305,7.9339,7.9172,7.9205,100400.0
2007-01-29 14:55:00,23.72,23.74,23.7,23.73,185200.0,7.9205,7.9272,7.9138,7.9238,185200.0
2007-01-29 15:00:00,23.73,23.79,23.71,23.78,189200.0,7.9238,7.9439,7.9172,7.9405,189200.0
2007-01-29 15:05:00,23.78,23.78,23.72,23.74,155600.0,7.9405,7.9405,7.9205,7.9272,155600.0
2007-01-29 15:10:00,23.74,23.76,23.73,23.74,67200.0,7.9272,7.9339,7.9238,7.9272,67200.0
2007-01-29 15:15:00,23.74,23.76,23.72,23.75,110800.0,7.9272,7.9339,7.9205,7.9305,110800.0
2007-01-29 15:20:00,23.75,23.76,23.74,23.76,116800.0,7.9305,7.9339,7.9272,7.9339,116800.0
2007-01-29 15:25:00,23.76,23.81,23.75,23.78,139200.0,7.9339,7.9506,7.9305,7.9405,139200.0
2007-01-29 15:30:00,23.78,23.8,23.75,23.77,110400.0,7.9405,7.9472,7.9305,7.9372,110400.0
2007-01-29 15:35:00,23.77,23.78,23.76,23.77,92000.0,7.9372,7.9405,7.9339,7.9372,92000.0
2007-01-29 15:40:00,23.77,23.77,23.74,23.74,116800.0,7.9372,7.9372,7.9272,7.9272,116800.0
2007-01-29 15:45:00,23.74,24.5,23.74,23.75,628800.0,7.9272,8.181,7.9272,7.9305,628800.0
2007-01-29 15:50:00,23.75,23.75,23.72,23.72,349600.0,7.9305,7.9305,7.9205,7.9205,349600.0
2007-01-29 15:55:00,23.72,23.72,23.67,23.69,274800.0,7.9205,7.9205,7.9038,7.9105,274800.0
2007-01-30 09:30:00,23.8,23.81,23.77,23.81,245600.0,7.9472,7.9506,7.9372,7.9506,245600.0
2007-01-30 09:35:00,23.8,23.9,23.8,23.85,233200.0,7.9472,7.9806,7.9472,7.9639,233200.0
2007-01-30 09:40:00,23.85,23.86,23.82,23.85,186400.0,7.9639,7.9672,7.9539,7.9639,186400.0
2007-01-30 09:45:00,23.84,23.86,23.78,23.79,125600.0,7.9606,7.9672,7.9405,7.9439,125600.0
2007-01-30 09:50:00,23.81,23.81,23.77,23.79,189600.0,7.9506,7.9506,7.9372,7.9439,189600.0
2007-01-30 09:55:00,23.78,23.78,23.67,23.73,164800.0,7.9405,7.9405,7.9038,7.9238,164800.0
2007-01-30 10:00:00,23.73,23.8,23.73,23.78,148800.0,7.9238,7.9472,7.9238,7.9405,148800.0
2007-01-30 10:05:00,23.78,23.78,23.75,23.76,110000.0,7.9405,7.9405,7.9305,7.9339,110000.0
2007-01-30 10:10:00,23.76,23.78,23.72,23.78,81200.0,7.9339,7.9405,7.9205,7.9405,81200.0
2007-01-30 10:15:00,23.76,23.82,23.75,23.81,193600.0,7.9339,7.9539,7.9305,7.9506,193600.0
2007-01-30 10:20:00,23.81,23.81,23.75,23.76,78400.0,7.9506,7.9506,7.9305,7.9339,78400.0
2007-01-30 10:25:00,23.76,23.81,23.76,23.8,96000.0,7.9339,7.9506,7.9339,7.9472,96000.0
2007-01-30 10:30:00,23.8,23.83,23.78,23.79,180400.0,7.9472,7.9572,7.9405,7.9439,180400.0
2007-01-30 10:35:00,23.79,23.83,23.76,23.83,220400.0,7.9439,7.9572,7.9339,7.9572,220400.0
2007-01-30 10:40:00,23.83,23.89,23.83,23.88,56800.0,7.9572,7.9773,7.9572,7.9739,56800.0
2007-01-30 10:45:00,23.89,23.91,23.88,23.9,57200.0,7.9773,7.9839,7.9739,7.9806,57200.0
2007-01-30 10:50:00,23.89,23.92,23.88,23.92,100800.0,7.9773,7.9873,7.9739,7.9873,100800.0
2007-01-30 10:55:00,23.92,23.95,23.91,23.93,48800.0,7.9873,7.9973,7.9839,7.9906,48800.0
2007-01-30 11:00:00,23.93,23.95,23.9,23.93,49600.0,7.9906,7.9973,7.9806,7.9906,49600.0
2007-01-30 11:05:00,23.94,24.04,23.94,24.02,216800.0,7.994,8.0274,7.994,8.0207,216800.0
2007-01-30 11:10:00,24.01,24.05,24.0,24.05,91200.0,8.0173,8.0307,8.014,8.0307,91200.0
2007-01-30 11:15:00,24.05,24.13,24.05,24.11,135600.0,8.0307,8.0574,8.0307,8.0507,135600.0
2007-01-30 11:20:00,24.1,24.11,24.07,24.07,63200.0,8.0474,8.0507,8.0374,8.0374,63200.0
2007-01-30 11:25:00,24.08,24.08,24.04,24.04,120800.0,8.0407,8.0407,8.0274,8.0274,120800.0
2007-01-30 11:30:00,24.03,24.06,24.03,24.05,82000.0,8.024,8.034,8.024,8.0307,82000.0
2007-01-30 11:35:00,24.05,24.08,24.05,24.05,37600.0,8.0307,8.0407,8.0307,8.0307,37600.0
2007-01-30 11:40:00,24.05,24.13,24.05,24.1,123600.0,8.0307,8.0574,8.0307,8.0474,123600.0
2007-01-30 11:45:00,24.12,24.16,24.11,24.11,88800.0,8.0541,8.0674,8.0507,8.0507,88800.0
2007-01-30 11:50:00,24.1,24.15,24.09,24.14,170800.0,8.0474,8.0641,8.044,8.0607,170800.0
2007-01-30 11:55:00,24.15,24.16,24.13,24.13,104000.0,8.0641,8.0674,8.0574,8.0574,104000.0
2007-01-30 12:00:00,24.13,24.16,24.11,24.15,64400.0,8.0574,8.0674,8.0507,8.0641,64400.0
2007-01-30 12:05:00,24.15,24.18,24.13,24.16,90000.0,8.0641,8.0741,8.0574,8.0674,90000.0
2007-01-30 12:10:00,24.16,24.22,24.14,24.21,109200.0,8.0674,8.0875,8.0607,8.0841,109200.0
2007-01-30 12:15:00,24.22,24.22,24.17,24.19,116000.0,8.0875,8.0875,8.0708,8.0774,116000.0
2007-01-30 12:20:00,24.19,24.24,24.17,24.22,162400.0,8.0774,8.0941,8.0708,8.0875,162400.0
2007-01-30 12:25:00,24.23,24.25,24.21,24.24,64000.0,8.0908,8.0975,8.0841,8.0941,64000.0
2007-01-30 12:30:00,24.23,24.28,24.23,24.24,198400.0,8.0908,8.1075,8.0908,8.0941,198400.0
2007-01-30 12:35:00,24.25,24.26,24.23,24.24,60800.0,8.0975,8.1008,8.0908,8.0941,60800.0
2007-01-30 12:40:00,24.24,24.27,24.22,24.23,29600.0,8.0941,8.1042,8.0875,8.0908,29600.0
2007-01-30 12:45:00,24.23,24.23,24.2,24.21,24400.0,8.0908,8.0908,8.0808,8.0841,24400.0
2007-01-30 12:50:00,24.21,24.21,24.19,24.19,57600.0,8.0841,8.0841,8.0774,8.0774,57600.0
2007-01-30 12:55:00,24.2,24.26,24.19,24.25,96000.0,8.0808,8.1008,8.0774,8.0975,96000.0
2007-01-30 13:00:00,24.25,24.3,24.25,24.3,102800.0,8.0975,8.1142,8.0975,8.1142,102800.0
2007-01-30 13:05:00,24.29,24.3,24.22,24.23,184800.0,8.1108,8.1142,8.0875,8.0908,184800.0
2007-01-30 13:10:00,24.24,24.29,24.24,24.25,48800.0,8.0941,8.1108,8.0941,8.0975,48800.0
2007-01-30 13:15:00,24.27,24.28,24.25,24.27,60000.0,8.1042,8.1075,8.0975,8.1042,60000.0
2007-01-30 13:20:00,24.27,24.31,24.27,24.29,115600.0,8.1042,8.1175,8.1042,8.1108,115600.0
2007-01-30 13:25:00,24.29,24.32,24.28,24.32,108000.0,8.1108,8.1208,8.1075,8.1208,108000.0
2007-01-30 13:30:00,24.33,24.33,24.27,24.28,80000.0,8.1242,8.1242,8.1042,8.1075,80000.0
2007-01-30 13:35:00,24.28,24.29,24.25,24.29,64400.0,8.1075,8.1108,8.0975,8.1108,64400.0
2007-01-30 13:40:00,24.29,24.31,24.27,24.28,40400.0,8.1108,8.1175,8.1042,8.1075,40400.0
2007-01-30 13:45:00,24.29,24.3,24.28,24.29,42400.0,8.1108,8.1142,8.1075,8.1108,42400.0
2007-01-30 13:50:00,24.28,24.3,24.25,24.29,79200.0,8.1075,8.1142,8.0975,8.1108,79200.0
2007-01-30 13:55:00,24.26,24.29,24.25,24.27,30800.0,8.1008,8.1108,8.0975,8.1042,30800.0
2007-01-30 14:00:00,24.27,24.28,24.22,24.23,77200.0,8.1042,8.1075,8.0875,8.0908,77200.0
2007-01-30 14:05:00,24.22,24.28,24.21,24.26,107600.0,8.0875,8.1075,8.0841,8.1008,107600.0
2007-01-30 14:10:00,24.25,24.26,24.23,24.25,55600.0,8.0975,8.1008,8.0908,8.0975,55600.0
2007-01-30 14:15:00,24.24,24.27,24.23,24.25,84000.0,8.0941,8.1042,8.0908,8.0975,84000.0
2007-01-30 14:20:00,24.24,24.26,24.22,24.24,121600.0,8.0941,8.1008,8.0875,8.0941,121600.0
2007-01-30 14:25:00,24.23,24.25,24.23,24.25,56800.0,8.0908,8.0975,8.0908,8.0975,56800.0
2007-01-30 14:30:00,24.25,24.27,24.22,24.23,114800.0,8.0975,8.1042,8.0875,8.0908,114800.0
2007-01-30 14:35:00,24.22,24.27,24.22,24.26,48400.0,8.0875,8.1042,8.0875,8.1008,48400.0
2007-01-30 14:40:00,24.26,24.27,24.25,24.27,26000.0,8.1008,8.1042,8.0975,8.1042,26000.0
2007-01-30 14:45:00,24.27,24.3,24.27,24.27,47600.0,8.1042,8.1142,8.1042,8.1042,47600.0
2007-01-30 14:50:00,24.27,24.3,24.27,24.28,50400.0,8.1042,8.1142,8.1042,8.1075,50400.0
2007-01-30 14:55:00,24.27,24.3,24.26,24.28,90800.0,8.1042,8.1142,8.1008,8.1075,90800.0
2007-01-30 15:00:00,24.28,24.3,24.26,24.28,38400.0,8.1075,8.1142,8.1008,8.1075,38400.0
2007-01-30 15:05:00,24.28,24.32,24.27,24.3,115200.0,8.1075,8.1208,8.1042,8.1142,115200.0
2007-01-30 15:10:00,24.3,24.32,24.3,24.31,64800.0,8.1142,8.1208,8.1142,8.1175,64800.0
2007-01-30 15:15:00,24.31,24.31,24.26,24.29,44800.0,8.1175,8.1175,8.1008,8.1108,44800.0
2007-01-30 15:20:00,24.3,24.32,24.28,24.3,122400.0,8.1142,8.1208,8.1075,8.1142,122400.0
2007-01-30 15:25:00,24.3,24.32,24.22,24.29,135200.0,8.1142,8.1208,8.0875,8.1108,135200.0
2007-01-30 15:30:00,24.28,24.29,24.25,24.27,70400.0,8.1075,8.1108,8.0975,8.1042,70400.0
2007-01-30 15:35:00,24.27,24.29,24.26,24.28,47600.0,8.1042,8.1108,8.1008,8.1075,47600.0
2007-01-30 15:40:00,24.28,24.28,24.24,24.25,81200.0,8.1075,8.1075,8.0941,8.0975,81200.0
2007-01-30 15:45:00,24.25,24.25,24.18,24.18,279600.0,8.0975,8.0975,8.0741,8.0741,279600.0
2007-01-30 15:50:00,24.18,24.19,24.13,24.15,231600.0,8.0741,8.0774,8.0574,8.0641,231600.0
2007-01-30 15:55:00,24.14,24.19,24.14,24.17,234000.0,8.0607,8.0774,8.0607,8.0708,234000.0
2007-01-31 09:30:00,24.18,24.25,24.15,24.17,359200.0,8.0741,8.0975,8.0641,8.0708,359200.0
2007-01-31 09:35:00,24.17,24.17,24.04,24.1,175200.0,8.0708,8.0708,8.0274,8.0474,175200.0
2007-01-31 09:40:00,24.1,24.15,24.05,24.1,225600.0,8.0474,8.0641,8.0307,8.0474,225600.0
2007-01-31 09:45:00,24.07,24.13,24.05,24.05,178400.0,8.0374,8.0574,8.0307,8.0307,178400.0
2007-01-31 09:50:00,24.05,24.05,23.98,23.98,138400.0,8.0307,8.0307,8.0073,8.0073,138400.0
2007-01-31 09:55:00,23.98,24.0,23.94,23.97,160000.0,8.0073,8.014,7.994,8.004,160000.0
2007-01-31 10:00:00,23.96,24.05,23.93,24.05,157600.0,8.0006,8.0307,7.9906,8.0307,157600.0
2007-01-31 10:05:00,24.05,24.07,24.04,24.06,37200.0,8.0307,8.0374,8.0274,8.034,37200.0
2007-01-31 10:10:00,24.06,24.13,24.06,24.08,119200.0,8.034,8.0574,8.034,8.0407,119200.0
2007-01-31 10:15:00,24.08,24.1,24.08,24.09,12800.0,8.0407,8.0474,8.0407,8.044,12800.0
2007-01-31 10:20:00,24.1,24.18,24.1,24.18,84800.0,8.0474,8.0741,8.0474,8.0741,84800.0
2007-01-31 10:25:00,24.18,24.19,24.12,24.15,70000.0,8.0741,8.0774,8.0541,8.0641,70000.0
2007-01-31 10:30:00,24.16,24.16,24.08,24.11,174000.0,8.0674,8.0674,8.0407,8.0507,174000.0
2007-01-31 10:35:00,24.1,24.12,24.04,24.11,161200.0,8.0474,8.0541,8.0274,8.0507,161200.0
2007-01-31 10:40:00,24.1,24.17,24.08,24.15,286400.0,8.0474,8.0708,8.0407,8.0641,286400.0
2007-01-31 10:45:00,24.14,24.19,24.13,24.18,103600.0,8.0607,8.0774,8.0574,8.0741,103600.0
2007-01-31 10:50:00,24.18,24.19,24.15,24.18,60800.0,8.0741,8.0774,8.0641,8.0741,60800.0
2007-01-31 10:55:00,24.18,24.28,24.18,24.27,116400.0,8.0741,8.1075,8.0741,8.1042,116400.0
2007-01-31 11:00:00,24.27,24.27,24.22,24.25,95200.0,8.1042,8.1042,8.0875,8.0975,95200.0
2007-01-31 11:05:00,24.25,24.3,24.25,24.28,82400.0,8.0975,8.1142,8.0975,8.1075,82400.0
2007-01-31 11:10:00,24.28,24.28,24.24,24.28,49600.0,8.1075,8.1075,8.0941,8.1075,49600.0
2007-01-31 11:15:00,24.28,24.28,24.23,24.28,62800.0,8.1075,8.1075,8.0908,8.1075,62800.0
2007-01-31 11:20:00,24.29,24.29,24.25,24.26,49600.0,8.1108,8.1108,8.0975,8.1008,49600.0
2007-01-31 11:25:00,24.27,24.31,24.27,24.28,72800.0,8.1042,8.1175,8.1042,8.1075,72800.0
2007-01-31 11:30:00,24.28,24.33,24.28,24.33,118000.0,8.1075,8.1242,8.1075,8.1242,118000.0
2007-01-31 11:35:00,24.33,24.36,24.32,24.34,100000.0,8.1242,8.1342,8.1208,8.1275,100000.0
2007-01-31 11:40:00,24.34,24.34,24.31,24.33,106800.0,8.1275,8.1275,8.1175,8.1242,106800.0
2007-01-31 11:45:00,24.33,24.37,24.33,24.36,69200.0,8.1242,8.1375,8.1242,8.1342,69200.0
2007-01-31 11:50:00,24.36,24.41,24.36,24.37,86000.0,8.1342,8.1509,8.1342,8.1375,86000.0
2007-01-31 11:55:00,24.37,24.4,24.36,24.39,38000.0,8.1375,8.1476,8.1342,8.1442,38000.0
2007-01-31 12:00:00,24.39,24.39,24.37,24.38,44800.0,8.1442,8.1442,8.1375,8.1409,44800.0
2007-01-31 12:05:00,24.37,24.38,24.33,24.35,222800.0,8.1375,8.1409,8.1242,8.1309,222800.0
2007-01-31 12:10:00,24.34,24.35,24.31,24.33,90800.0,8.1275,8.1309,8.1175,8.1242,90800.0
2007-01-31 12:15:00,24.33,24.35,24.3,24.3,103200.0,8.1242,8.1309,8.1142,8.1142,103200.0
2007-01-31 12:20:00,24.3,24.31,24.28,24.3,123600.0,8.1142,8.1175,8.1075,8.1142,123600.0
2007-01-31 12:25:00,24.3,24.32,24.3,24.32,96800.0,8.1142,8.1208,8.1142,8.1208,96800.0
2007-01-31 12:30:00,24.33,24.35,24.32,24.32,106800.0,8.1242,8.1309,8.1208,8.1208,106800.0
2007-01-31 12:35:00,24.32,24.33,24.23,24.24,101200.0,8.1208,8.1242,8.0908,8.0941,101200.0
2007-01-31 12:40:00,24.25,24.25,24.22,24.22,29600.0,8.0975,8.0975,8.0875,8.0875,29600.0
2007-01-31 12:45:00,24.22,24.22,24.18,24.18,63200.0,8.0875,8.0875,8.0741,8.0741,63200.0
2007-01-31 12:50:00,24.18,24.24,24.18,24.22,69200.0,8.0741,8.0941,8.0741,8.0875,69200.0
2007-01-31 12:55:00,24.22,24.26,24.21,24.25,46400.0,8.0875,8.1008,8.0841,8.0975,46400.0
2007-01-31 13:00:00,24.25,24.25,24.21,24.22,41200.0,8.0975,8.0975,8.0841,8.0875,41200.0
2007-01-31 13:05:00,24.22,24.25,24.21,24.25,32800.0,8.0875,8.0975,8.0841,8.0975,32800.0
2007-01-31 13:10:00,24.25,24.28,24.25,24.27,52800.0,8.0975,8.1075,8.0975,8.1042,52800.0
2007-01-31 13:15:00,24.27,24.27,24.24,24.25,94400.0,8.1042,8.1042,8.0941,8.0975,94400.0
2007-01-31 13:20:00,24.24,24.25,24.23,24.25,25200.0,8.0941,8.0975,8.0908,8.0975,25200.0
2007-01-31 13:25:00,24.25,24.25,24.24,24.24,76400.0,8.0975,8.0975,8.0941,8.0941,76400.0
2007-01-31 13:30:00,24.23,24.25,24.22,24.23,61600.0,8.0908,8.0975,8.0875,8.0908,61600.0
2007-01-31 13:35:00,24.22,24.25,24.22,24.24,91200.0,8.0875,8.0975,8.0875,8.0941,91200.0
2007-01-31 13:40:00,24.23,24.24,24.18,24.19,74800.0,8.0908,8.0941,8.0741,8.0774,74800.0
2007-01-31 13:45:00,24.19,24.25,24.19,24.24,175600.0,8.0774,8.0975,8.0774,8.0941,175600.0
2007-01-31 13:50:00,24.24,24.29,24.23,24.26,134400.0,8.0941,8.1108,8.0908,8.1008,134400.0
2007-01-31 13:55:00,24.26,24.3,24.22,24.27,117600.0,8.1008,8.1142,8.0875,8.1042,117600.0
2007-01-31 14:00:00,24.27,24.28,24.24,24.27,34800.0,8.1042,8.1075,8.0941,8.1042,34800.0
2007-01-31 14:05:00,24.26,24.28,24.23,24.26,71200.0,8.1008,8.1075,8.0908,8.1008,71200.0
2007-01-31 14:10:00,24.24,24.29,24.23,24.29,80400.0,8.0941,8.1108,8.0908,8.1108,80400.0
2007-01-31 14:15:00,24.29,24.41,24.28,24.4,214400.0,8.1108,8.1509,8.1075,8.1476,214400.0
2007-01-31 14:20:00,24.38,24.43,24.35,24.39,206000.0,8.1409,8.1576,8.1309,8.1442,206000.0
2007-01-31 14:25:00,24.39,24.42,24.36,24.38,158000.0,8.1442,8.1542,8.1342,8.1409,158000.0
2007-01-31 14:30:00,24.38,24.48,24.36,24.43,207600.0,8.1409,8.1743,8.1342,8.1576,207600.0
2007-01-31 14:35:00,24.45,24.5,24.44,24.44,170000.0,8.1643,8.181,8.1609,8.1609,170000.0
2007-01-31 14:40:00,24.44,24.5,24.43,24.47,108800.0,8.1609,8.181,8.1576,8.1709,108800.0
2007-01-31 14:45:00,24.47,24.5,24.46,24.48,104000.0,8.1709,8.181,8.1676,8.1743,104000.0
2007-01-31 14:50:00,24.48,24.5,24.47,24.5,50400.0,8.1743,8.181,8.1709,8.181,50400.0
2007-01-31 14:55:00,24.5,24.56,24.49,24.54,134000.0,8.181,8.201,8.1776,8.1943,134000.0
2007-01-31 15:00:00,24.55,24.55,24.53,24.54,67200.0,8.1976,8.1976,8.191,8.1943,67200.0
2007-01-31 15:05:00,24.54,24.58,24.54,24.58,138400.0,8.1943,8.2077,8.1943,8.2077,138400.0
2007-01-31 15:10:00,24.58,24.6,24.56,24.56,100400.0,8.2077,8.2143,8.201,8.201,100400.0
2007-01-31 15:15:00,24.56,24.57,24.53,24.57,54000.0,8.201,8.2043,8.191,8.2043,54000.0
2007-01-31 15:20:00,24.57,24.57,24.55,24.56,44000.0,8.2043,8.2043,8.1976,8.201,44000.0
2007-01-31 15:25:00,24.55,24.59,24.53,24.59,86000.0,8.1976,8.211,8.191,8.211,86000.0
2007-01-31 15:30:00,24.59,24.6,24.57,24.59,125600.0,8.211,8.2143,8.2043,8.211,125600.0
2007-01-31 15:35:00,24.59,24.59,24.57,24.58,121600.0,8.211,8.211,8.2043,8.2077,121600.0
2007-01-31 15:40:00,24.58,24.58,24.53,24.56,162800.0,8.2077,8.2077,8.191,8.201,162800.0
2007-01-31 15:45:00,24.56,24.57,24.54,24.56,239200.0,8.201,8.2043,8.1943,8.201,239200.0
2007-01-31 15:50:00,24.56,24.58,24.55,24.56,218800.0,8.201,8.2077,8.1976,8.201,218800.0
2007-01-31 15:55:00,24.56,24.56,24.51,24.53,269200.0,8.201,8.201,8.1843,8.191,269200.0
2007-02-01 09:30:00,24.76,24.87,24.76,24.87,421200.0,8.2678,8.3045,8.2678,8.3045,421200.0
2007-02-01 09:35:00,24.86,24.93,24.84,24.88,321200.0,8.3012,8.3245,8.2945,8.3078,321200.0
2007-02-01 09:40:00,24.88,24.89,24.81,24.85,180800.0,8.3078,8.3112,8.2845,8.2978,180800.0
2007-02-01 09:45:00,24.85,24.85,24.8,24.84,205200.0,8.2978,8.2978,8.2811,8.2945,205200.0
2007-02-01 09:50:00,24.84,24.84,24.75,24.79,299600.0,8.2945,8.2945,8.2644,8.2778,299600.0
2007-02-01 09:55:00,24.79,24.86,24.78,24.85,176800.0,8.2778,8.3012,8.2744,8.2978,176800.0
2007-02-01 10:00:00,24.84,24.87,24.79,24.84,144000.0,8.2945,8.3045,8.2778,8.2945,144000.0
2007-02-01 10:05:00,24.84,24.87,24.81,24.82,50400.0,8.2945,8.3045,8.2845,8.2878,50400.0
2007-02-01 10:10:00,24.81,24.82,24.72,24.74,154400.0,8.2845,8.2878,8.2544,8.2611,154400.0
2007-02-01 10:15:00,24.73,24.79,24.73,24.77,173200.0,8.2578,8.2778,8.2578,8.2711,173200.0
2007-02-01 10:20:00,24.75,24.79,24.74,24.78,121600.0,8.2644,8.2778,8.2611,8.2744,121600.0
2007-02-01 10:25:00,24.78,24.8,24.73,24.75,91600.0,8.2744,8.2811,8.2578,8.2644,91600.0
2007-02-01 10:30:00,24.75,24.75,24.68,24.73,216000.0,8.2644,8.2644,8.2411,8.2578,216000.0
2007-02-01 10:35:00,24.73,24.76,24.7,24.7,106800.0,8.2578,8.2678,8.2477,8.2477,106800.0
2007-02-01 10:40:00,24.68,24.78,24.68,24.74,178000.0,8.2411,8.2744,8.2411,8.2611,178000.0
2007-02-01 10:45:00,24.75,24.75,24.71,24.72,224800.0,8.2644,8.2644,8.2511,8.2544,224800.0
2007-02-01 10:50:00,24.72,24.73,24.71,24.71,40800.0,8.2544,8.2578,8.2511,8.2511,40800.0
2007-02-01 10:55:00,24.71,24.72,24.7,24.72,60800.0,8.2511,8.2544,8.2477,8.2544,60800.0
2007-02-01 11:00:00,24.72,24.72,24.65,24.65,50000.0,8.2544,8.2544,8.231,8.231,50000.0
2007-02-01 11:05:00,24.64,24.64,24.57,24.63,152000.0,8.2277,8.2277,8.2043,8.2244,152000.0
2007-02-01 11:10:00,24.63,24.63,24.58,24.62,89600.0,8.2244,8.2244,8.2077,8.221,89600.0
2007-02-01 11:15:00,24.62,24.64,24.57,24.63,108400.0,8.221,8.2277,8.2043,8.2244,108400.0
2007-02-01 11:20:00,24.64,24.66,24.61,24.61,90800.0,8.2277,8.2344,8.2177,8.2177,90800.0
2007-02-01 11:25:00,24.61,24.63,24.59,24.62,75200.0,8.2177,8.2244,8.211,8.221,75200.0
2007-02-01 11:30:00,24.61,24.68,24.61,24.67,150000.0,8.2177,8.2411,8.2177,8.2377,150000.0
2007-02-01 11:35:00,24.67,24.69,24.64,24.69,118400.0,8.2377,8.2444,8.2277,8.2444,118400.0
2007-02-01 11:40:00,24.69,24.7,24.66,24.68,127200.0,8.2444,8.2477,8.2344,8.2411,127200.0
2007-02-01 11:45:00,24.69,24.7,24.64,24.66,76800.0,8.2444,8.2477,8.2277,8.2344,76800.0
2007-02-01 11:50:00,24.65,24.68,24.64,24.68,82000.0,8.231,8.2411,8.2277,8.2411,82000.0
2007-02-01 11:55:00,24.68,24.69,24.67,24.68,112800.0,8.2411,8.2444,8.2377,8.2411,112800.0
2007-02-01 12:00:00,24.69,24.75,24.68,24.73,188400.0,8.2444,8.2644,8.2411,8.2578,188400.0
2007-02-01 12:05:00,24.73,24.74,24.69,24.73,49200.0,8.2578,8.2611,8.2444,8.2578,49200.0
2007-02-01 12:10:00,24.73,24.75,24.71,24.75,103600.0,8.2578,8.2644,8.2511,8.2644,103600.0
2007-02-01 12:15:00,24.75,24.76,24.74,24.75,60000.0,8.2644,8.2678,8.2611,8.2644,60000.0
2007-02-01 12:20:00,24.76,24.79,24.75,24.78,86800.0,8.2678,8.2778,8.2644,8.2744,86800.0
2007-02-01 12:25:00,24.79,24.8,24.78,24.8,44800.0,8.2778,8.2811,8.2744,8.2811,44800.0
2007-02-01 12:30:00,24.8,24.8,24.72,24.72,57600.0,8.2811,8.2811,8.2544,8.2544,57600.0
2007-02-01 12:35:00,24.72,24.75,24.71,24.74,52000.0,8.2544,8.2644,8.2511,8.2611,52000.0
2007-02-01 12:40:00,24.74,24.77,24.72,24.75,102000.0,8.2611,8.2711,8.2544,8.2644,102000.0
2007-02-01 12:45:00,24.75,24.79,24.72,24.79,91600.0,8.2644,8.2778,8.2544,8.2778,91600.0
2007-02-01 12:50:00,24.79,24.81,24.78,24.79,92000.0,8.2778,8.2845,8.2744,8.2778,92000.0
2007-02-01 12:55:00,24.79,24.82,24.79,24.82,75600.0,8.2778,8.2878,8.2778,8.2878,75600.0
2007-02-01 13:00:00,24.82,24.83,24.8,24.82,75600.0,8.2878,8.2911,8.2811,8.2878,75600.0
2007-02-01 13:05:00,24.83,24.86,24.81,24.83,156400.0,8.2911,8.3012,8.2845,8.2911,156400.0
2007-02-01 13:10:00,24.84,24.85,24.81,24.81,55200.0,8.2945,8.2978,8.2845,8.2845,55200.0
2007-02-01 13:15:00,24.82,24.82,24.76,24.77,73200.0,8.2878,8.2878,8.2678,8.2711,73200.0
2007-02-01 13:20:00,24.77,24.8,24.75,24.8,42800.0,8.2711,8.2811,8.2644,8.2811,42800.0
2007-02-01 13:25:00,24.8,24.81,24.75,24.75,61600.0,8.2811,8.2845,8.2644,8.2644,61600.0
2007-02-01 13:30:00,24.75,24.82,24.73,24.78,90800.0,8.2644,8.2878,8.2578,8.2744,90800.0
2007-02-01 13:35:00,24.78,24.78,24.76,24.78,52000.0,8.2744,8.2744,8.2678,8.2744,52000.0
2007-02-01 13:40:00,24.78,24.8,24.75,24.79,26400.0,8.2744,8.2811,8.2644,8.2778,26400.0
2007-02-01 13:45:00,24.8,24.82,24.78,24.79,40400.0,8.2811,8.2878,8.2744,8.2778,40400.0
2007-02-01 13:50:00,24.79,24.81,24.76,24.8,49600.0,8.2778,8.2845,8.2678,8.2811,49600.0
2007-02-01 13:55:00,24.8,24.8,24.77,24.79,63200.0,8.2811,8.2811,8.2711,8.2778,63200.0
2007-02-01 14:00:00,24.79,24.82,24.77,24.79,34400.0,8.2778,8.2878,8.2711,8.2778,34400.0
2007-02-01 14:05:00,24.79,24.81,24.79,24.8,25200.0,8.2778,8.2845,8.2778,8.2811,25200.0
2007-02-01 14:10:00,24.8,24.8,24.77,24.77,38800.0,8.2811,8.2811,8.2711,8.2711,38800.0
2007-02-01 14:15:00,24.78,24.79,24.7,24.7,76400.0,8.2744,8.2778,8.2477,8.2477,76400.0
2007-02-01 14:20:00,24.68,24.7,24.65,24.67,94000.0,8.2411,8.2477,8.231,8.2377,94000.0
2007-02-01 14:25:00,24.67,24.74,24.66,24.73,51600.0,8.2377,8.2611,8.2344,8.2578,51600.0
2007-02-01 14:30:00,24.73,24.75,24.71,24.75,86800.0,8.2578,8.2644,8.2511,8.2644,86800.0
2007-02-01 14:35:00,24.75,24.75,24.71,24.72,56400.0,8.2644,8.2644,8.2511,8.2544,56400.0
2007-02-01 14:40:00,24.72,24.73,24.68,24.69,37200.0,8.2544,8.2578,8.2411,8.2444,37200.0
2007-02-01 14:45:00,24.68,24.72,24.68,24.68,48400.0,8.2411,8.2544,8.2411,8.2411,48400.0
2007-02-01 14:50:00,24.69,24.73,24.66,24.71,133200.0,8.2444,8.2578,8.2344,8.2511,133200.0
2007-02-01 14:55:00,24.72,24.75,24.63,24.75,174000.0,8.2544,8.2644,8.2244,8.2644,174000.0
2007-02-01 15:00:00,24.75,24.8,24.75,24.77,66800.0,8.2644,8.2811,8.2644,8.2711,66800.0
2007-02-01 15:05:00,24.76,24.81,24.76,24.8,162800.0,8.2678,8.2845,8.2678,8.2811,162800.0
2007-02-01 15:10:00,24.8,24.84,24.79,24.83,157600.0,8.2811,8.2945,8.2778,8.2911,157600.0
2007-02-01 15:15:00,24.82,24.83,24.78,24.8,123600.0,8.2878,8.2911,8.2744,8.2811,123600.0
2007-02-01 15:20:00,24.8,24.8,24.78,24.8,78800.0,8.2811,8.2811,8.2744,8.2811,78800.0
2007-02-01 15:25:00,24.8,24.81,24.78,24.79,52000.0,8.2811,8.2845,8.2744,8.2778,52000.0
2007-02-01 15:30:00,24.79,24.83,24.79,24.82,74400.0,8.2778,8.2911,8.2778,8.2878,74400.0
2007-02-01 15:35:00,24.83,24.83,24.8,24.81,41200.0,8.2911,8.2911,8.2811,8.2845,41200.0
2007-02-01 15:40:00,24.8,24.85,24.8,24.84,98000.0,8.2811,8.2978,8.2811,8.2945,98000.0
2007-02-01 15:45:00,24.84,24.85,24.81,24.81,90000.0,8.2945,8.2978,8.2845,8.2845,90000.0
2007-02-01 15:50:00,24.81,24.83,24.8,24.83,170400.0,8.2845,8.2911,8.2811,8.2911,170400.0
2007-02-01 15:55:00,24.83,24.83,24.78,24.8,166000.0,8.2911,8.2911,8.2744,8.2811,166000.0
2007-02-02 09:30:00,24.78,24.79,24.68,24.72,116400.0,8.2744,8.2778,8.2411,8.2544,116400.0
2007-02-02 09:35:00,24.72,24.72,24.6,24.61,119200.0,8.2544,8.2544,8.2143,8.2177,119200.0
2007-02-02 09:40:00,24.61,24.71,24.6,24.65,177200.0,8.2177,8.2511,8.2143,8.231,177200.0
2007-02-02 09:45:00,24.66,24.68,24.66,24.66,148000.0,8.2344,8.2411,8.2344,8.2344,148000.0
2007-02-02 09:50:00,24.66,24.66,24.59,24.63,291600.0,8.2344,8.2344,8.211,8.2244,291600.0
2007-02-02 09:55:00,24.62,24.63,24.45,24.52,222400.0,8.221,8.2244,8.1643,8.1876,222400.0
2007-02-02 10:00:00,24.53,24.61,24.5,24.61,204000.0,8.191,8.2177,8.181,8.2177,204000.0
2007-02-02 10:05:00,24.61,24.68,24.61,24.64,257200.0,8.2177,8.2411,8.2177,8.2277,257200.0
2007-02-02 10:10:00,24.64,24.68,24.62,24.67,94800.0,8.2277,8.2411,8.221,8.2377,94800.0
2007-02-02 10:15:00,24.67,24.68,24.64,24.64,110000.0,8.2377,8.2411,8.2277,8.2277,110000.0
2007-02-02 10:20:00,24.63,24.64,24.57,24.61,144800.0,8.2244,8.2277,8.2043,8.2177,144800.0
2007-02-02 10:25:00,24.62,24.65,24.61,24.61,94000.0,8.221,8.231,8.2177,8.2177,94000.0
2007-02-02 10:30:00,24.61,24.65,24.61,24.65,100800.0,8.2177,8.231,8.2177,8.231,100800.0
2007-02-02 10:35:00,24.66,24.73,24.66,24.72,52400.0,8.2344,8.2578,8.2344,8.2544,52400.0
2007-02-02 10:40:00,24.73,24.73,24.66,24.66,49200.0,8.2578,8.2578,8.2344,8.2344,49200.0
2007-02-02 10:45:00,24.66,24.68,24.65,24.67,45200.0,8.2344,8.2411,8.231,8.2377,45200.0
2007-02-02 10:50:00,24.67,24.68,24.65,24.66,48000.0,8.2377,8.2411,8.231,8.2344,48000.0
2007-02-02 10:55:00,24.66,24.68,24.66,24.67,94800.0,8.2344,8.2411,8.2344,8.2377,94800.0
2007-02-02 11:00:00,24.67,24.67,24.66,24.67,42400.0,8.2377,8.2377,8.2344,8.2377,42400.0
2007-02-02 11:05:00,24.67,24.68,24.65,24.66,45600.0,8.2377,8.2411,8.231,8.2344,45600.0
2007-02-02 11:10:00,24.65,24.68,24.65,24.66,36400.0,8.231,8.2411,8.231,8.2344,36400.0
2007-02-02 11:15:00,24.67,24.67,24.65,24.65,51200.0,8.2377,8.2377,8.231,8.231,51200.0
2007-02-02 11:20:00,24.65,24.66,24.61,24.61,106400.0,8.231,8.2344,8.2177,8.2177,106400.0
2007-02-02 11:25:00,24.61,24.61,24.59,24.61,64800.0,8.2177,8.2177,8.211,8.2177,64800.0
2007-02-02 11:30:00,24.61,24.61,24.57,24.59,107200.0,8.2177,8.2177,8.2043,8.211,107200.0
2007-02-02 11:35:00,24.59,24.64,24.57,24.62,218400.0,8.211,8.2277,8.2043,8.221,218400.0
2007-02-02 11:40:00,24.62,24.62,24.58,24.6,42800.0,8.221,8.221,8.2077,8.2143,42800.0
2007-02-02 11:45:00,24.6,24.65,24.6,24.62,92800.0,8.2143,8.231,8.2143,8.221,92800.0
2007-02-02 11:50:00,24.62,24.66,24.62,24.66,78800.0,8.221,8.2344,8.221,8.2344,78800.0
2007-02-02 11:55:00,24.66,24.68,24.65,24.66,50800.0,8.2344,8.2411,8.231,8.2344,50800.0
2007-02-02 12:00:00,24.66,24.67,24.64,24.64,27200.0,8.2344,8.2377,8.2277,8.2277,27200.0
2007-02-02 12:05:00,24.64,24.64,24.63,24.63,26000.0,8.2277,8.2277,8.2244,8.2244,26000.0
2007-02-02 12:10:00,24.63,24.66,24.62,24.66,35600.0,8.2244,8.2344,8.221,8.2344,35600.0
2007-02-02 12:15:00,24.65,24.66,24.63,24.65,33600.0,8.231,8.2344,8.2244,8.231,33600.0
2007-02-02 12:20:00,24.65,24.65,24.62,24.63,26000.0,8.231,8.231,8.221,8.2244,26000.0
2007-02-02 12:25:00,24.61,24.61,24.58,24.58,161600.0,8.2177,8.2177,8.2077,8.2077,161600.0
2007-02-02 12:30:00,24.58,24.61,24.58,24.61,83200.0,8.2077,8.2177,8.2077,8.2177,83200.0
2007-02-02 12:35:00,24.6,24.61,24.6,24.6,49200.0,8.2143,8.2177,8.2143,8.2143,49200.0
2007-02-02 12:40:00,24.59,24.6,24.58,24.59,81600.0,8.211,8.2143,8.2077,8.211,81600.0
2007-02-02 12:45:00,24.59,24.62,24.58,24.62,103600.0,8.211,8.221,8.2077,8.221,103600.0
2007-02-02 12:50:00,24.61,24.66,24.59,24.59,116800.0,8.2177,8.2344,8.211,8.211,116800.0
2007-02-02 12:55:00,24.59,24.62,24.59,24.62,26800.0,8.211,8.221,8.211,8.221,26800.0
2007-02-02 13:00:00,24.61,24.65,24.61,24.63,96800.0,8.2177,8.231,8.2177,8.2244,96800.0
2007-02-02 13:05:00,24.63,24.69,24.63,24.68,95600.0,8.2244,8.2444,8.2244,8.2411,95600.0
2007-02-02 13:10:00,24.7,24.71,24.66,24.66,71600.0,8.2477,8.2511,8.2344,8.2344,71600.0
2007-02-02 13:15:00,24.66,24.7,24.66,24.7,92400.0,8.2344,8.2477,8.2344,8.2477,92400.0
2007-02-02 13:20:00,24.7,24.71,24.66,24.68,85600.0,8.2477,8.2511,8.2344,8.2411,85600.0
2007-02-02 13:25:00,24.68,24.69,24.66,24.68,22400.0,8.2411,8.2444,8.2344,8.2411,22400.0
2007-02-02 13:30:00,24.68,24.68,24.64,24.65,96400.0,8.2411,8.2411,8.2277,8.231,96400.0
2007-02-02 13:35:00,24.64,24.66,24.64,24.64,32800.0,8.2277,8.2344,8.2277,8.2277,32800.0
2007-02-02 13:40:00,24.64,24.7,24.64,24.7,75600.0,8.2277,8.2477,8.2277,8.2477,75600.0
2007-02-02 13:45:00,24.69,24.75,24.68,24.75,30800.0,8.2444,8.2644,8.2411,8.2644,30800.0
2007-02-02 13:50:00,24.75,24.77,24.71,24.75,72800.0,8.2644,8.2711,8.2511,8.2644,72800.0
2007-02-02 13:55:00,24.76,24.77,24.74,24.77,50400.0,8.2678,8.2711,8.2611,8.2711,50400.0
2007-02-02 14:00:00,24.77,24.78,24.75,24.75,59600.0,8.2711,8.2744,8.2644,8.2644,59600.0
2007-02-02 14:05:00,24.76,24.81,24.76,24.81,43200.0,8.2678,8.2845,8.2678,8.2845,43200.0
2007-02-02 14:10:00,24.81,24.81,24.77,24.8,91200.0,8.2845,8.2845,8.2711,8.2811,91200.0
2007-02-02 14:15:00,24.79,24.81,24.78,24.81,81200.0,8.2778,8.2845,8.2744,8.2845,81200.0
2007-02-02 14:20:00,24.81,24.84,24.81,24.83,168400.0,8.2845,8.2945,8.2845,8.2911,168400.0
2007-02-02 14:25:00,24.83,24.89,24.83,24.86,184400.0,8.2911,8.3112,8.2911,8.3012,184400.0
2007-02-02 14:30:00,24.86,24.88,24.85,24.85,90000.0,8.3012,8.3078,8.2978,8.2978,90000.0
2007-02-02 14:35:00,24.86,24.91,24.86,24.91,108800.0,8.3012,8.3179,8.3012,8.3179,108800.0
2007-02-02 14:40:00,24.91,24.95,24.9,24.92,113200.0,8.3179,8.3312,8.3145,8.3212,113200.0
2007-02-02 14:45:00,24.92,24.93,24.86,24.92,196400.0,8.3212,8.3245,8.3012,8.3212,196400.0
2007-02-02 14:50:00,24.91,24.93,24.86,24.88,180800.0,8.3179,8.3245,8.3012,8.3078,180800.0
2007-02-02 14:55:00,24.86,24.89,24.84,24.87,108400.0,8.3012,8.3112,8.2945,8.3045,108400.0
2007-02-02 15:00:00,24.89,24.9,24.83,24.86,96800.0,8.3112,8.3145,8.2911,8.3012,96800.0
2007-02-02 15:05:00,24.86,24.9,24.84,24.9,52000.0,8.3012,8.3145,8.2945,8.3145,52000.0
2007-02-02 15:10:00,24.9,24.9,24.86,24.87,44800.0,8.3145,8.3145,8.3012,8.3045,44800.0
2007-02-02 15:15:00,24.87,24.93,24.87,24.91,98800.0,8.3045,8.3245,8.3045,8.3179,98800.0
2007-02-02 15:20:00,24.91,24.91,24.85,24.86,120400.0,8.3179,8.3179,8.2978,8.3012,120400.0
2007-02-02 15:25:00,24.86,24.86,24.84,24.86,62800.0,8.3012,8.3012,8.2945,8.3012,62800.0
2007-02-02 15:30:00,24.86,24.88,24.86,24.86,44800.0,8.3012,8.3078,8.3012,8.3012,44800.0
2007-02-02 15:35:00,24.86,24.86,24.83,24.85,96800.0,8.3012,8.3012,8.2911,8.2978,96800.0
2007-02-02 15:40:00,24.85,24.88,24.84,24.88,93200.0,8.2978,8.3078,8.2945,8.3078,93200.0
2007-02-02 15:45:00,24.87,24.87,24.81,24.81,122400.0,8.3045,8.3045,8.2845,8.2845,122400.0
2007-02-02 15:50:00,24.82,24.83,24.81,24.82,118000.0,8.2878,8.2911,8.2845,8.2878,118000.0
2007-02-02 15:55:00,24.82,24.85,24.8,24.85,207600.0,8.2878,8.2978,8.2811,8.2978,207600.0
2007-02-05 09:30:00,25.0,25.07,25.0,25.03,375200.0,8.3479,8.3713,8.3479,8.3579,375200.0
2007-02-05 09:35:00,25.03,25.04,24.97,25.0,158800.0,8.3579,8.3613,8.3379,8.3479,158800.0
2007-02-05 09:40:00,25.02,25.1,24.99,25.1,167600.0,8.3546,8.3813,8.3446,8.3813,167600.0
2007-02-05 09:45:00,25.11,25.14,25.07,25.09,124000.0,8.3846,8.3947,8.3713,8.378,124000.0
2007-02-05 09:50:00,25.1,25.12,25.05,25.05,134400.0,8.3813,8.388,8.3646,8.3646,134400.0
2007-02-05 09:55:00,25.05,25.05,25.0,25.03,135600.0,8.3646,8.3646,8.3479,8.3579,135600.0
2007-02-05 10:00:00,25.05,25.09,24.96,24.98,206800.0,8.3646,8.378,8.3346,8.3412,206800.0
2007-02-05 10:05:00,24.98,25.0,24.95,24.97,106800.0,8.3412,8.3479,8.3312,8.3379,106800.0
2007-02-05 10:10:00,24.97,25.04,24.95,25.01,82000.0,8.3379,8.3613,8.3312,8.3513,82000.0
2007-02-05 10:15:00,25.02,25.04,24.99,25.01,85200.0,8.3546,8.3613,8.3446,8.3513,85200.0
2007-02-05 10:20:00,25.01,25.02,24.98,24.99,120800.0,8.3513,8.3546,8.3412,8.3446,120800.0
2007-02-05 10:25:00,24.98,25.01,24.98,25.0,74400.0,8.3412,8.3513,8.3412,8.3479,74400.0
2007-02-05 10:30:00,25.01,25.05,25.0,25.05,146400.0,8.3513,8.3646,8.3479,8.3646,146400.0
2007-02-05 10:35:00,25.05,25.06,25.02,25.03,75200.0,8.3646,8.3679,8.3546,8.3579,75200.0
2007-02-05 10:40:00,25.04,25.04,25.0,25.02,60400.0,8.3613,8.3613,8.3479,8.3546,60400.0
2007-02-05 10:45:00,25.02,25.02,25.0,25.02,43200.0,8.3546,8.3546,8.3479,8.3546,43200.0
2007-02-05 10:50:00,25.01,25.06,25.01,25.02,56800.0,8.3513,8.3679,8.3513,8.3546,56800.0
2007-02-05 10:55:00,25.03,25.06,25.02,25.04,32800.0,8.3579,8.3679,8.3546,8.3613,32800.0
2007-02-05 11:00:00,25.04,25.04,25.0,25.0,76000.0,8.3613,8.3613,8.3479,8.3479,76000.0
2007-02-05 11:05:00,25.0,25.03,24.97,24.99,81200.0,8.3479,8.3579,8.3379,8.3446,81200.0
2007-02-05 11:10:00,25.0,25.0,24.96,24.96,40000.0,8.3479,8.3479,8.3346,8.3346,40000.0
2007-02-05 11:15:00,24.96,24.99,24.96,24.98,95600.0,8.3346,8.3446,8.3346,8.3412,95600.0
2007-02-05 11:20:00,24.98,24.98,24.94,24.98,77200.0,8.3412,8.3412,8.3279,8.3412,77200.0
2007-02-05 11:25:00,24.97,24.98,24.93,24.94,77600.0,8.3379,8.3412,8.3245,8.3279,77600.0
2007-02-05 11:30:00,24.94,24.97,24.93,24.94,132800.0,8.3279,8.3379,8.3245,8.3279,132800.0
2007-02-05 11:35:00,24.94,24.94,24.92,24.93,78400.0,8.3279,8.3279,8.3212,8.3245,78400.0
2007-02-05 11:40:00,24.93,24.99,24.93,24.96,108000.0,8.3245,8.3446,8.3245,8.3346,108000.0
2007-02-05 11:45:00,24.96,24.96,24.92,24.93,42000.0,8.3346,8.3346,8.3212,8.3245,42000.0
2007-02-05 11:50:00,24.93,24.93,24.91,24.91,38400.0,8.3245,8.3245,8.3179,8.3179,38400.0
2007-02-05 11:55:00,24.91,24.93,24.9,24.91,57600.0,8.3179,8.3245,8.3145,8.3179,57600.0
2007-02-05 12:00:00,24.92,24.93,24.88,24.88,50800.0,8.3212,8.3245,8.3078,8.3078,50800.0
2007-02-05 12:05:00,24.88,24.88,24.82,24.84,94800.0,8.3078,8.3078,8.2878,8.2945,94800.0
2007-02-05 12:10:00,24.84,24.86,24.84,24.85,56800.0,8.2945,8.3012,8.2945,8.2978,56800.0
2007-02-05 12:15:00,24.85,24.86,24.79,24.81,193600.0,8.2978,8.3012,8.2778,8.2845,193600.0
2007-02-05 12:20:00,24.81,24.81,24.78,24.78,53200.0,8.2845,8.2845,8.2744,8.2744,53200.0
2007-02-05 12:25:00,24.78,24.82,24.74,24.82,136400.0,8.2744,8.2878,8.2611,8.2878,136400.0
2007-02-05 12:30:00,24.82,24.83,24.82,24.83,55200.0,8.2878,8.2911,8.2878,8.2911,55200.0
2007-02-05 12:35:00,24.82,24.83,24.81,24.82,116000.0,8.2878,8.2911,8.2845,8.2878,116000.0
2007-02-05 12:40:00,24.82,24.84,24.82,24.83,32800.0,8.2878,8.2945,8.2878,8.2911,32800.0
2007-02-05 12:45:00,24.83,24.86,24.83,24.85,56400.0,8.2911,8.3012,8.2911,8.2978,56400.0
2007-02-05 12:50:00,24.84,24.86,24.83,24.86,28400.0,8.2945,8.3012,8.2911,8.3012,28400.0
2007-02-05 12:55:00,24.86,24.89,24.85,24.89,56400.0,8.3012,8.3112,8.2978,8.3112,56400.0
2007-02-05 13:00:00,24.89,24.94,24.89,24.93,101200.0,8.3112,8.3279,8.3112,8.3245,101200.0
2007-02-05 13:05:00,24.93,24.95,24.92,24.92,24800.0,8.3245,8.3312,8.3212,8.3212,24800.0
2007-02-05 13:10:00,24.92,24.95,24.92,24.93,47200.0,8.3212,8.3312,8.3212,8.3245,47200.0
2007-02-05 13:15:00,24.92,24.92,24.9,24.91,30800.0,8.3212,8.3212,8.3145,8.3179,30800.0
2007-02-05 13:20:00,24.9,24.9,24.88,24.88,22800.0,8.3145,8.3145,8.3078,8.3078,22800.0
2007-02-05 13:25:00,24.88,24.88,24.84,24.84,26800.0,8.3078,8.3078,8.2945,8.2945,26800.0
2007-02-05 13:30:00,24.84,24.87,24.83,24.84,46000.0,8.2945,8.3045,8.2911,8.2945,46000.0
2007-02-05 13:35:00,24.84,24.85,24.83,24.83,20000.0,8.2945,8.2978,8.2911,8.2911,20000.0
2007-02-05 13:40:00,24.83,24.84,24.82,24.82,16800.0,8.2911,8.2945,8.2878,8.2878,16800.0
2007-02-05 13:45:00,24.82,24.82,24.79,24.81,73600.0,8.2878,8.2878,8.2778,8.2845,73600.0
2007-02-05 13:50:00,24.81,24.84,24.81,24.84,36400.0,8.2845,8.2945,8.2845,8.2945,36400.0
2007-02-05 13:55:00,24.83,24.84,24.79,24.81,42000.0,8.2911,8.2945,8.2778,8.2845,42000.0
2007-02-05 14:00:00,24.81,24.88,24.75,24.86,102800.0,8.2845,8.3078,8.2644,8.3012,102800.0
2007-02-05 14:05:00,24.86,24.9,24.84,24.88,74000.0,8.3012,8.3145,8.2945,8.3078,74000.0
2007-02-05 14:10:00,24.88,24.98,24.88,24.94,130000.0,8.3078,8.3412,8.3078,8.3279,130000.0
2007-02-05 14:15:00,24.94,24.94,24.87,24.89,65600.0,8.3279,8.3279,8.3045,8.3112,65600.0
2007-02-05 14:20:00,24.9,24.91,24.88,24.89,33600.0,8.3145,8.3179,8.3078,8.3112,33600.0
2007-02-05 14:25:00,24.88,24.9,24.88,24.9,25600.0,8.3078,8.3145,8.3078,8.3145,25600.0
2007-02-05 14:30:00,24.91,24.91,24.86,24.86,24400.0,8.3179,8.3179,8.3012,8.3012,24400.0
2007-02-05 14:35:00,24.86,24.86,24.84,24.86,41600.0,8.3012,8.3012,8.2945,8.3012,41600.0
2007-02-05 14:40:00,24.86,24.89,24.85,24.89,90400.0,8.3012,8.3112,8.2978,8.3112,90400.0
2007-02-05 14:45:00,24.89,24.89,24.87,24.88,13600.0,8.3112,8.3112,8.3045,8.3078,13600.0
2007-02-05 14:50:00,24.88,24.92,24.86,24.92,35600.0,8.3078,8.3212,8.3012,8.3212,35600.0
2007-02-05 14:55:00,24.92,24.96,24.91,24.95,54800.0,8.3212,8.3346,8.3179,8.3312,54800.0
2007-02-05 15:00:00,24.94,24.96,24.92,24.92,70400.0,8.3279,8.3346,8.3212,8.3212,70400.0
2007-02-05 15:05:00,24.92,24.92,24.89,24.89,25600.0,8.3212,8.3212,8.3112,8.3112,25600.0
2007-02-05 15:10:00,24.89,24.92,24.89,24.92,33600.0,8.3112,8.3212,8.3112,8.3212,33600.0
2007-02-05 15:15:00,24.92,24.94,24.91,24.93,22000.0,8.3212,8.3279,8.3179,8.3245,22000.0
2007-02-05 15:20:00,24.93,24.95,24.92,24.92,44400.0,8.3245,8.3312,8.3212,8.3212,44400.0
2007-02-05 15:25:00,24.92,24.92,24.88,24.89,38400.0,8.3212,8.3212,8.3078,8.3112,38400.0
2007-02-05 15:30:00,24.89,24.92,24.88,24.88,36800.0,8.3112,8.3212,8.3078,8.3078,36800.0
2007-02-05 15:35:00,24.87,24.88,24.86,24.86,35600.0,8.3045,8.3078,8.3012,8.3012,35600.0
2007-02-05 15:40:00,24.86,24.88,24.84,24.85,64000.0,8.3012,8.3078,8.2945,8.2978,64000.0
2007-02-05 15:45:00,24.84,24.85,24.81,24.84,98000.0,8.2945,8.2978,8.2845,8.2945,98000.0
2007-02-05 15:50:00,24.83,24.85,24.81,24.83,124000.0,8.2911,8.2978,8.2845,8.2911,124000.0
2007-02-05 15:55:00,24.83,24.84,24.82,24.83,118000.0,8.2911,8.2945,8.2878,8.2911,118000.0
2007-02-06 09:30:00,25.07,25.1,25.02,25.06,214800.0,8.3713,8.3813,8.3546,8.3679,214800.0
2007-02-06 09:35:00,25.05,25.08,25.0,25.02,284400.0,8.3646,8.3746,8.3479,8.3546,284400.0
2007-02-06 09:40:00,25.03,25.08,25.0,25.03,376800.0,8.3579,8.3746,8.3479,8.3579,376800.0
2007-02-06 09:45:00,25.03,25.07,25.01,25.04,188000.0,8.3579,8.3713,8.3513,8.3613,188000.0
2007-02-06 09:50:00,25.04,25.06,25.02,25.04,112800.0,8.3613,8.3679,8.3546,8.3613,112800.0
2007-02-06 09:55:00,25.06,25.06,25.0,25.01,85200.0,8.3679,8.3679,8.3479,8.3513,85200.0
2007-02-06 10:00:00,25.01,25.02,24.96,25.01,132400.0,8.3513,8.3546,8.3346,8.3513,132400.0
2007-02-06 10:05:00,25.0,25.07,24.98,24.99,144800.0,8.3479,8.3713,8.3412,8.3446,144800.0
2007-02-06 10:10:00,24.99,25.0,24.98,24.98,142400.0,8.3446,8.3479,8.3412,8.3412,142400.0
2007-02-06 10:15:00,24.98,25.02,24.98,25.0,103200.0,8.3412,8.3546,8.3412,8.3479,103200.0
2007-02-06 10:20:00,25.0,25.06,25.0,25.04,127200.0,8.3479,8.3679,8.3479,8.3613,127200.0
2007-02-06 10:25:00,25.04,25.04,24.98,25.01,136000.0,8.3613,8.3613,8.3412,8.3513,136000.0
2007-02-06 10:30:00,25.01,25.03,24.98,24.99,75200.0,8.3513,8.3579,8.3412,8.3446,75200.0
2007-02-06 10:35:00,24.99,24.99,24.94,24.96,112400.0,8.3446,8.3446,8.3279,8.3346,112400.0
2007-02-06 10:40:00,24.96,25.0,24.92,24.93,240000.0,8.3346,8.3479,8.3212,8.3245,240000.0
2007-02-06 10:45:00,24.92,24.92,24.89,24.92,84800.0,8.3212,8.3212,8.3112,8.3212,84800.0
2007-02-06 10:50:00,24.91,24.91,24.81,24.81,113600.0,8.3179,8.3179,8.2845,8.2845,113600.0
2007-02-06 10:55:00,24.81,24.85,24.8,24.81,163600.0,8.2845,8.2978,8.2811,8.2845,163600.0
2007-02-06 11:00:00,24.81,24.81,24.73,24.79,66400.0,8.2845,8.2845,8.2578,8.2778,66400.0
2007-02-06 11:05:00,24.79,24.84,24.78,24.82,69200.0,8.2778,8.2945,8.2744,8.2878,69200.0
2007-02-06 11:10:00,24.81,24.82,24.79,24.82,46400.0,8.2845,8.2878,8.2778,8.2878,46400.0
2007-02-06 11:15:00,24.81,24.82,24.74,24.74,77600.0,8.2845,8.2878,8.2611,8.2611,77600.0
2007-02-06 11:20:00,24.74,24.74,24.65,24.72,187200.0,8.2611,8.2611,8.231,8.2544,187200.0
2007-02-06 11:25:00,24.7,24.74,24.7,24.73,108000.0,8.2477,8.2611,8.2477,8.2578,108000.0
2007-02-06 11:30:00,24.73,24.74,24.7,24.73,117600.0,8.2578,8.2611,8.2477,8.2578,117600.0
2007-02-06 11:35:00,24.73,24.73,24.67,24.67,57600.0,8.2578,8.2578,8.2377,8.2377,57600.0
2007-02-06 11:40:00,24.67,24.69,24.65,24.67,113600.0,8.2377,8.2444,8.231,8.2377,113600.0
2007-02-06 11:45:00,24.67,24.67,24.63,24.64,58400.0,8.2377,8.2377,8.2244,8.2277,58400.0
2007-02-06 11:50:00,24.64,24.68,24.63,24.66,98400.0,8.2277,8.2411,8.2244,8.2344,98400.0
2007-02-06 11:55:00,24.65,24.66,24.59,24.59,90000.0,8.231,8.2344,8.211,8.211,90000.0
2007-02-06 12:00:00,24.57,24.61,24.56,24.58,150800.0,8.2043,8.2177,8.201,8.2077,150800.0
2007-02-06 12:05:00,24.58,24.64,24.58,24.62,90400.0,8.2077,8.2277,8.2077,8.221,90400.0
2007-02-06 12:10:00,24.61,24.66,24.59,24.66,101600.0,8.2177,8.2344,8.211,8.2344,101600.0
2007-02-06 12:15:00,24.66,24.66,24.63,24.63,86000.0,8.2344,8.2344,8.2244,8.2244,86000.0
2007-02-06 12:20:00,24.62,24.63,24.6,24.62,241200.0,8.221,8.2244,8.2143,8.221,241200.0
2007-02-06 12:25:00,24.62,24.62,24.55,24.58,214000.0,8.221,8.221,8.1976,8.2077,214000.0
2007-02-06 12:30:00,24.57,24.58,24.51,24.51,144400.0,8.2043,8.2077,8.1843,8.1843,144400.0
2007-02-06 12:35:00,24.51,24.52,24.46,24.47,172800.0,8.1843,8.1876,8.1676,8.1709,172800.0
2007-02-06 12:40:00,24.48,24.48,24.44,24.45,159200.0,8.1743,8.1743,8.1609,8.1643,159200.0
2007-02-06 12:45:00,24.45,24.49,24.45,24.46,84000.0,8.1643,8.1776,8.1643,8.1676,84000.0
2007-02-06 12:50:00,24.45,24.48,24.45,24.48,73200.0,8.1643,8.1743,8.1643,8.1743,73200.0
2007-02-06 12:55:00,24.49,24.5,24.46,24.46,101200.0,8.1776,8.181,8.1676,8.1676,101200.0
2007-02-06 13:00:00,24.47,24.47,24.4,24.44,142800.0,8.1709,8.1709,8.1476,8.1609,142800.0
2007-02-06 13:05:00,24.44,24.5,24.44,24.48,112400.0,8.1609,8.181,8.1609,8.1743,112400.0
2007-02-06 13:10:00,24.48,24.5,24.48,24.48,68000.0,8.1743,8.181,8.1743,8.1743,68000.0
2007-02-06 13:15:00,24.48,24.49,24.44,24.46,96400.0,8.1743,8.1776,8.1609,8.1676,96400.0
2007-02-06 13:20:00,24.46,24.46,24.41,24.42,70000.0,8.1676,8.1676,8.1509,8.1542,70000.0
2007-02-06 13:25:00,24.42,24.43,24.42,24.42,48800.0,8.1542,8.1576,8.1542,8.1542,48800.0
2007-02-06 13:30:00,24.42,24.46,24.4,24.46,69600.0,8.1542,8.1676,8.1476,8.1676,69600.0
2007-02-06 13:35:00,24.46,24.48,24.45,24.48,90800.0,8.1676,8.1743,8.1643,8.1743,90800.0
2007-02-06 13:40:00,24.48,24.53,24.48,24.53,82400.0,8.1743,8.191,8.1743,8.191,82400.0
2007-02-06 13:45:00,24.54,24.54,24.52,24.53,39600.0,8.1943,8.1943,8.1876,8.191,39600.0
2007-02-06 13:50:00,24.54,24.57,24.53,24.54,59600.0,8.1943,8.2043,8.191,8.1943,59600.0
2007-02-06 13:55:00,24.54,24.54,24.53,24.53,39600.0,8.1943,8.1943,8.191,8.191,39600.0
2007-02-06 14:00:00,24.54,24.57,24.53,24.53,50000.0,8.1943,8.2043,8.191,8.191,50000.0
2007-02-06 14:05:00,24.52,24.54,24.52,24.53,92000.0,8.1876,8.1943,8.1876,8.191,92000.0
2007-02-06 14:10:00,24.52,24.55,24.51,24.53,23600.0,8.1876,8.1976,8.1843,8.191,23600.0
2007-02-06 14:15:00,24.53,24.57,24.52,24.55,48800.0,8.191,8.2043,8.1876,8.1976,48800.0
2007-02-06 14:20:00,24.55,24.55,24.51,24.54,60000.0,8.1976,8.1976,8.1843,8.1943,60000.0
2007-02-06 14:25:00,24.52,24.56,24.52,24.56,53200.0,8.1876,8.201,8.1876,8.201,53200.0
2007-02-06 14:30:00,24.55,24.57,24.55,24.56,22000.0,8.1976,8.2043,8.1976,8.201,22000.0
2007-02-06 14:35:00,24.57,24.63,24.57,24.57,100000.0,8.2043,8.2244,8.2043,8.2043,100000.0
2007-02-06 14:40:00,24.58,24.58,24.56,24.56,22400.0,8.2077,8.2077,8.201,8.201,22400.0
2007-02-06 14:45:00,24.57,24.61,24.57,24.6,30000.0,8.2043,8.2177,8.2043,8.2143,30000.0
2007-02-06 14:50:00,24.61,24.61,24.6,24.61,37600.0,8.2177,8.2177,8.2143,8.2177,37600.0
2007-02-06 14:55:00,24.61,24.63,24.6,24.61,172800.0,8.2177,8.2244,8.2143,8.2177,172800.0
2007-02-06 15:00:00,24.62,24.63,24.58,24.6,37200.0,8.221,8.2244,8.2077,8.2143,37200.0
2007-02-06 15:05:00,24.6,24.62,24.59,24.59,18800.0,8.2143,8.221,8.211,8.211,18800.0
2007-02-06 15:10:00,24.59,24.63,24.58,24.62,113200.0,8.211,8.2244,8.2077,8.221,113200.0
2007-02-06 15:15:00,24.62,24.66,24.62,24.65,40000.0,8.221,8.2344,8.221,8.231,40000.0
2007-02-06 15:20:00,24.66,24.67,24.64,24.67,36400.0,8.2344,8.2377,8.2277,8.2377,36400.0
2007-02-06 15:25:00,24.68,24.68,24.63,24.64,44400.0,8.2411,8.2411,8.2244,8.2277,44400.0
2007-02-06 15:30:00,24.63,24.63,24.61,24.61,57200.0,8.2244,8.2244,8.2177,8.2177,57200.0
2007-02-06 15:35:00,24.61,24.67,24.61,24.61,93600.0,8.2177,8.2377,8.2177,8.2177,93600.0
2007-02-06 15:40:00,24.61,24.66,24.61,24.66,46800.0,8.2177,8.2344,8.2177,8.2344,46800.0
2007-02-06 15:45:00,24.66,24.72,24.65,24.7,194800.0,8.2344,8.2544,8.231,8.2477,194800.0
2007-02-06 15:50:00,24.7,24.7,24.63,24.64,134000.0,8.2477,8.2477,8.2244,8.2277,134000.0
2007-02-06 15:55:00,24.64,24.66,24.6,24.62,153200.0,8.2277,8.2344,8.2143,8.221,153200.0
2007-02-07 09:30:00,24.25,24.25,24.19,24.23,878000.0,8.0975,8.0975,8.0774,8.0908,878000.0
2007-02-07 09:35:00,24.24,24.27,24.19,24.23,418800.0,8.0941,8.1042,8.0774,8.0908,418800.0
2007-02-07 09:40:00,24.23,24.33,24.21,24.27,288400.0,8.0908,8.1242,8.0841,8.1042,288400.0
2007-02-07 09:45:00,24.26,24.28,24.2,24.21,249200.0,8.1008,8.1075,8.0808,8.0841,249200.0
2007-02-07 09:50:00,24.21,24.28,24.21,24.25,227200.0,8.0841,8.1075,8.0841,8.0975,227200.0
2007-02-07 09:55:00,24.25,24.26,24.2,24.24,158400.0,8.0975,8.1008,8.0808,8.0941,158400.0
2007-02-07 10:00:00,24.24,24.31,24.22,24.31,143600.0,8.0941,8.1175,8.0875,8.1175,143600.0
2007-02-07 10:05:00,24.31,24.31,24.27,24.3,310000.0,8.1175,8.1175,8.1042,8.1142,310000.0
2007-02-07 10:10:00,24.31,24.35,24.26,24.34,168400.0,8.1175,8.1309,8.1008,8.1275,168400.0
2007-02-07 10:15:00,24.34,24.35,24.31,24.35,158000.0,8.1275,8.1309,8.1175,8.1309,158000.0
2007-02-07 10:20:00,24.34,24.43,24.33,24.36,134800.0,8.1275,8.1576,8.1242,8.1342,134800.0
2007-02-07 10:25:00,24.37,24.41,24.35,24.35,50000.0,8.1375,8.1509,8.1309,8.1309,50000.0
2007-02-07 10:30:00,24.35,24.46,24.35,24.41,485600.0,8.1309,8.1676,8.1309,8.1509,485600.0
2007-02-07 10:35:00,24.43,24.43,24.31,24.41,178800.0,8.1576,8.1576,8.1175,8.1509,178800.0
2007-02-07 10:40:00,24.41,24.41,24.31,24.33,106400.0,8.1509,8.1509,8.1175,8.1242,106400.0
2007-02-07 10:45:00,24.33,24.36,24.32,24.36,132400.0,8.1242,8.1342,8.1208,8.1342,132400.0
2007-02-07 10:50:00,24.36,24.38,24.33,24.36,92400.0,8.1342,8.1409,8.1242,8.1342,92400.0
2007-02-07 10:55:00,24.35,24.41,24.35,24.4,79600.0,8.1309,8.1509,8.1309,8.1476,79600.0
2007-02-07 11:00:00,24.4,24.5,24.4,24.45,243600.0,8.1476,8.181,8.1476,8.1643,243600.0
2007-02-07 11:05:00,24.44,24.47,24.41,24.45,174800.0,8.1609,8.1709,8.1509,8.1643,174800.0
2007-02-07 11:10:00,24.45,24.45,24.4,24.42,69200.0,8.1643,8.1643,8.1476,8.1542,69200.0
2007-02-07 11:15:00,24.42,24.48,24.41,24.43,166400.0,8.1542,8.1743,8.1509,8.1576,166400.0
2007-02-07 11:20:00,24.43,24.43,24.34,24.34,152000.0,8.1576,8.1576,8.1275,8.1275,152000.0
2007-02-07 11:25:00,24.35,24.36,24.31,24.31,93600.0,8.1309,8.1342,8.1175,8.1175,93600.0
2007-02-07 11:30:00,24.31,24.31,24.29,24.31,173200.0,8.1175,8.1175,8.1108,8.1175,173200.0
2007-02-07 11:35:00,24.31,24.34,24.3,24.32,75200.0,8.1175,8.1275,8.1142,8.1208,75200.0
2007-02-07 11:40:00,24.32,24.35,24.31,24.32,48000.0,8.1208,8.1309,8.1175,8.1208,48000.0
2007-02-07 11:45:00,24.31,24.31,24.29,24.29,66400.0,8.1175,8.1175,8.1108,8.1108,66400.0
2007-02-07 11:50:00,24.29,24.29,24.27,24.27,37600.0,8.1108,8.1108,8.1042,8.1042,37600.0
2007-02-07 11:55:00,24.27,24.3,24.27,24.28,86800.0,8.1042,8.1142,8.1042,8.1075,86800.0
2007-02-07 12:00:00,24.27,24.31,24.27,24.29,56800.0,8.1042,8.1175,8.1042,8.1108,56800.0
2007-02-07 12:05:00,24.29,24.31,24.29,24.31,77600.0,8.1108,8.1175,8.1108,8.1175,77600.0
2007-02-07 12:10:00,24.3,24.32,24.29,24.31,70800.0,8.1142,8.1208,8.1108,8.1175,70800.0
2007-02-07 12:15:00,24.31,24.31,24.25,24.26,204800.0,8.1175,8.1175,8.0975,8.1008,204800.0
2007-02-07 12:20:00,24.27,24.27,24.22,24.23,144000.0,8.1042,8.1042,8.0875,8.0908,144000.0
2007-02-07 12:25:00,24.23,24.24,24.21,24.22,69200.0,8.0908,8.0941,8.0841,8.0875,69200.0
2007-02-07 12:30:00,24.22,24.24,24.18,24.18,219200.0,8.0875,8.0941,8.0741,8.0741,219200.0
2007-02-07 12:35:00,24.18,24.18,24.12,24.13,247600.0,8.0741,8.0741,8.0541,8.0574,247600.0
2007-02-07 12:40:00,24.12,24.12,24.08,24.1,127600.0,8.0541,8.0541,8.0407,8.0474,127600.0
2007-02-07 12:45:00,24.09,24.09,24.03,24.04,506800.0,8.044,8.044,8.024,8.0274,506800.0
2007-02-07 12:50:00,24.04,24.1,24.01,24.06,136000.0,8.0274,8.0474,8.0173,8.034,136000.0
2007-02-07 12:55:00,24.06,24.06,24.01,24.01,91600.0,8.034,8.034,8.0173,8.0173,91600.0
2007-02-07 13:00:00,24.0,24.03,24.0,24.01,137600.0,8.014,8.024,8.014,8.0173,137600.0
2007-02-07 13:05:00,24.0,24.02,23.98,23.99,164000.0,8.014,8.0207,8.0073,8.0107,164000.0
2007-02-07 13:10:00,23.99,24.02,23.99,24.02,146400.0,8.0107,8.0207,8.0107,8.0207,146400.0
2007-02-07 13:15:00,24.02,24.02,24.0,24.02,111200.0,8.0207,8.0207,8.014,8.0207,111200.0
2007-02-07 13:20:00,24.02,24.02,24.0,24.0,31600.0,8.0207,8.0207,8.014,8.014,31600.0
2007-02-07 13:25:00,24.0,24.0,23.98,23.99,119600.0,8.014,8.014,8.0073,8.0107,119600.0
2007-02-07 13:30:00,23.99,24.02,23.99,24.02,151600.0,8.0107,8.0207,8.0107,8.0207,151600.0
2007-02-07 13:35:00,24.02,24.03,24.0,24.02,183600.0,8.0207,8.024,8.014,8.0207,183600.0
2007-02-07 13:40:00,24.02,24.05,24.02,24.03,142000.0,8.0207,8.0307,8.0207,8.024,142000.0
2007-02-07 13:45:00,24.03,24.03,24.0,24.0,120400.0,8.024,8.024,8.014,8.014,120400.0
2007-02-07 13:50:00,24.01,24.01,23.99,23.99,56800.0,8.0173,8.0173,8.0107,8.0107,56800.0
2007-02-07 13:55:00,23.98,23.99,23.95,23.96,152400.0,8.0073,8.0107,7.9973,8.0006,152400.0
2007-02-07 14:00:00,23.96,23.97,23.96,23.96,56000.0,8.0006,8.004,8.0006,8.0006,56000.0
2007-02-07 14:05:00,23.96,23.96,23.84,23.86,179600.0,8.0006,8.0006,7.9606,7.9672,179600.0
2007-02-07 14:10:00,23.85,23.86,23.84,23.85,153600.0,7.9639,7.9672,7.9606,7.9639,153600.0
2007-02-07 14:15:00,23.84,23.85,23.81,23.81,166800.0,7.9606,7.9639,7.9506,7.9506,166800.0
2007-02-07 14:20:00,23.81,23.81,23.75,23.81,251600.0,7.9506,7.9506,7.9305,7.9506,251600.0
2007-02-07 14:25:00,23.82,23.84,23.82,23.83,154000.0,7.9539,7.9606,7.9539,7.9572,154000.0
2007-02-07 14:30:00,23.83,23.86,23.81,23.85,196400.0,7.9572,7.9672,7.9506,7.9639,196400.0
2007-02-07 14:35:00,23.85,23.86,23.79,23.82,227200.0,7.9639,7.9672,7.9439,7.9539,227200.0
2007-02-07 14:40:00,23.83,23.83,23.8,23.81,112800.0,7.9572,7.9572,7.9472,7.9506,112800.0
2007-02-07 14:45:00,23.81,23.82,23.79,23.8,185200.0,7.9506,7.9539,7.9439,7.9472,185200.0
2007-02-07 14:50:00,23.8,23.86,23.8,23.85,124400.0,7.9472,7.9672,7.9472,7.9639,124400.0
2007-02-07 14:55:00,23.84,23.9,23.83,23.89,98400.0,7.9606,7.9806,7.9572,7.9773,98400.0
2007-02-07 15:00:00,23.9,23.95,23.89,23.92,153200.0,7.9806,7.9973,7.9773,7.9873,153200.0
2007-02-07 15:05:00,23.93,23.94,23.92,23.94,138400.0,7.9906,7.994,7.9873,7.994,138400.0
2007-02-07 15:10:00,23.95,23.99,23.94,23.98,139600.0,7.9973,8.0107,7.994,8.0073,139600.0
2007-02-07 15:15:00,23.98,24.01,23.97,23.99,79600.0,8.0073,8.0173,8.004,8.0107,79600.0
2007-02-07 15:20:00,23.99,24.02,23.97,24.01,126000.0,8.0107,8.0207,8.004,8.0173,126000.0
2007-02-07 15:25:00,24.02,24.03,24.0,24.0,84800.0,8.0207,8.024,8.014,8.014,84800.0
2007-02-07 15:30:00,24.01,24.01,23.99,24.0,126800.0,8.0173,8.0173,8.0107,8.014,126800.0
2007-02-07 15:35:00,24.01,24.01,23.98,23.98,90400.0,8.0173,8.0173,8.0073,8.0073,90400.0
2007-02-07 15:40:00,23.99,24.03,23.98,24.03,297600.0,8.0107,8.024,8.0073,8.024,297600.0
2007-02-07 15:45:00,24.03,24.04,24.02,24.03,238800.0,8.024,8.0274,8.0207,8.024,238800.0
2007-02-07 15:50:00,24.03,24.03,24.0,24.01,180400.0,8.024,8.024,8.014,8.0173,180400.0
2007-02-07 15:55:00,24.0,24.03,24.0,24.03,348400.0,8.014,8.024,8.014,8.024,348400.0
2007-02-08 09:30:00,23.85,23.85,23.72,23.75,375200.0,7.9639,7.9639,7.9205,7.9305,375200.0
2007-02-08 09:35:00,23.76,23.94,23.74,23.92,260400.0,7.9339,7.994,7.9272,7.9873,260400.0
2007-02-08 09:40:00,23.92,23.96,23.84,23.84,124400.0,7.9873,8.0006,7.9606,7.9606,124400.0
2007-02-08 09:45:00,23.84,23.85,23.79,23.8,208000.0,7.9606,7.9639,7.9439,7.9472,208000.0
2007-02-08 09:50:00,23.8,23.85,23.8,23.85,130800.0,7.9472,7.9639,7.9472,7.9639,130800.0
2007-02-08 09:55:00,23.84,23.86,23.81,23.83,160000.0,7.9606,7.9672,7.9506,7.9572,160000.0
2007-02-08 10:00:00,23.83,23.9,23.83,23.9,110000.0,7.9572,7.9806,7.9572,7.9806,110000.0
2007-02-08 10:05:00,23.9,23.94,23.88,23.91,81600.0,7.9806,7.994,7.9739,7.9839,81600.0
2007-02-08 10:10:00,23.91,23.94,23.89,23.91,104000.0,7.9839,7.994,7.9773,7.9839,104000.0
2007-02-08 10:15:00,23.9,23.93,23.83,23.85,157200.0,7.9806,7.9906,7.9572,7.9639,157200.0
2007-02-08 10:20:00,23.85,24.0,23.85,23.96,252800.0,7.9639,8.014,7.9639,8.0006,252800.0
2007-02-08 10:25:00,23.96,24.06,23.96,24.03,214800.0,8.0006,8.034,8.0006,8.024,214800.0
2007-02-08 10:30:00,24.03,24.1,24.02,24.09,106800.0,8.024,8.0474,8.0207,8.044,106800.0
2007-02-08 10:35:00,24.09,24.1,24.0,24.03,150000.0,8.044,8.0474,8.014,8.024,150000.0
2007-02-08 10:40:00,24.03,24.04,24.02,24.03,130400.0,8.024,8.0274,8.0207,8.024,130400.0
2007-02-08 10:45:00,24.02,24.04,23.95,23.95,111600.0,8.0207,8.0274,7.9973,7.9973,111600.0
2007-02-08 10:50:00,23.95,23.96,23.93,23.96,120000.0,7.9973,8.0006,7.9906,8.0006,120000.0
2007-02-08 10:55:00,23.96,23.97,23.88,23.91,94000.0,8.0006,8.004,7.9739,7.9839,94000.0
2007-02-08 11:00:00,23.91,23.91,23.84,23.87,87600.0,7.9839,7.9839,7.9606,7.9706,87600.0
2007-02-08 11:05:00,23.88,23.91,23.86,23.89,146000.0,7.9739,7.9839,7.9672,7.9773,146000.0
2007-02-08 11:10:00,23.89,23.94,23.87,23.93,88800.0,7.9773,7.994,7.9706,7.9906,88800.0
2007-02-08 11:15:00,23.93,23.98,23.93,23.96,84800.0,7.9906,8.0073,7.9906,8.0006,84800.0
2007-02-08 11:20:00,23.96,24.02,23.96,24.01,47600.0,8.0006,8.0207,8.0006,8.0173,47600.0
2007-02-08 11:25:00,24.02,24.04,24.01,24.03,40400.0,8.0207,8.0274,8.0173,8.024,40400.0
2007-02-08 11:30:00,24.03,24.03,23.99,23.99,129600.0,8.024,8.024,8.0107,8.0107,129600.0
2007-02-08 11:35:00,23.99,23.99,23.93,23.93,45200.0,8.0107,8.0107,7.9906,7.9906,45200.0
2007-02-08 11:40:00,23.93,23.97,23.92,23.97,53200.0,7.9906,8.004,7.9873,8.004,53200.0
2007-02-08 11:45:00,23.97,24.05,23.93,23.97,152800.0,8.004,8.0307,7.9906,8.004,152800.0
2007-02-08 11:50:00,23.97,23.99,23.95,23.99,168800.0,8.004,8.0107,7.9973,8.0107,168800.0
2007-02-08 11:55:00,23.99,24.01,23.98,24.01,64000.0,8.0107,8.0173,8.0073,8.0173,64000.0
2007-02-08 12:00:00,24.01,24.02,23.99,24.02,106800.0,8.0173,8.0207,8.0107,8.0207,106800.0
2007-02-08 12:05:00,24.02,24.02,23.94,23.95,84800.0,8.0207,8.0207,7.994,7.9973,84800.0
2007-02-08 12:10:00,23.97,24.0,23.96,23.99,41600.0,8.004,8.014,8.0006,8.0107,41600.0
2007-02-08 12:15:00,23.98,24.03,23.98,24.03,50000.0,8.0073,8.024,8.0073,8.024,50000.0
2007-02-08 12:20:00,24.03,24.09,24.03,24.07,67600.0,8.024,8.044,8.024,8.0374,67600.0
2007-02-08 12:25:00,24.08,24.08,24.03,24.04,84400.0,8.0407,8.0407,8.024,8.0274,84400.0
2007-02-08 12:30:00,24.03,24.09,24.03,24.09,78400.0,8.024,8.044,8.024,8.044,78400.0
2007-02-08 12:35:00,24.09,24.09,24.05,24.08,59600.0,8.044,8.044,8.0307,8.0407,59600.0
2007-02-08 12:40:00,24.08,24.08,23.99,24.0,193600.0,8.0407,8.0407,8.0107,8.014,193600.0
2007-02-08 12:45:00,24.0,24.02,23.95,24.02,197200.0,8.014,8.0207,7.9973,8.0207,197200.0
2007-02-08 12:50:00,24.02,24.04,24.0,24.01,145200.0,8.0207,8.0274,8.014,8.0173,145200.0
2007-02-08 12:55:00,24.01,24.01,23.96,23.98,55200.0,8.0173,8.0173,8.0006,8.0073,55200.0
2007-02-08 13:00:00,23.98,24.04,23.98,24.03,86800.0,8.0073,8.0274,8.0073,8.024,86800.0
2007-02-08 13:05:00,24.03,24.07,24.02,24.07,63600.0,8.024,8.0374,8.0207,8.0374,63600.0
2007-02-08 13:10:00,24.06,24.06,24.02,24.02,48000.0,8.034,8.034,8.0207,8.0207,48000.0
2007-02-08 13:15:00,24.04,24.04,23.99,23.99,28400.0,8.0274,8.0274,8.0107,8.0107,28400.0
2007-02-08 13:20:00,23.99,24.02,23.98,23.99,64800.0,8.0107,8.0207,8.0073,8.0107,64800.0
2007-02-08 13:25:00,23.99,24.0,23.98,23.99,147600.0,8.0107,8.014,8.0073,8.0107,147600.0
2007-02-08 13:30:00,24.0,24.05,24.0,24.05,118400.0,8.014,8.0307,8.014,8.0307,118400.0
2007-02-08 13:35:00,24.05,24.08,24.05,24.08,74800.0,8.0307,8.0407,8.0307,8.0407,74800.0
2007-02-08 13:40:00,24.08,24.14,24.08,24.13,142800.0,8.0407,8.0607,8.0407,8.0574,142800.0
2007-02-08 13:45:00,24.12,24.13,24.09,24.09,44400.0,8.0541,8.0574,8.044,8.044,44400.0
2007-02-08 13:50:00,24.09,24.1,24.06,24.08,124800.0,8.044,8.0474,8.034,8.0407,124800.0
2007-02-08 13:55:00,24.08,24.1,24.06,24.09,54000.0,8.0407,8.0474,8.034,8.044,54000.0
2007-02-08 14:00:00,24.09,24.16,24.08,24.14,244800.0,8.044,8.0674,8.0407,8.0607,244800.0
2007-02-08 14:05:00,24.15,24.19,24.14,24.14,132400.0,8.0641,8.0774,8.0607,8.0607,132400.0
2007-02-08 14:10:00,24.14,24.17,24.14,24.17,54400.0,8.0607,8.0708,8.0607,8.0708,54400.0
2007-02-08 14:15:00,24.17,24.18,24.13,24.14,256400.0,8.0708,8.0741,8.0574,8.0607,256400.0
2007-02-08 14:20:00,24.14,24.21,24.12,24.18,164400.0,8.0607,8.0841,8.0541,8.0741,164400.0
2007-02-08 14:25:00,24.18,24.21,24.14,24.19,231200.0,8.0741,8.0841,8.0607,8.0774,231200.0
2007-02-08 14:30:00,24.19,24.24,24.16,24.18,116000.0,8.0774,8.0941,8.0674,8.0741,116000.0
2007-02-08 14:35:00,24.19,24.25,24.19,24.24,164400.0,8.0774,8.0975,8.0774,8.0941,164400.0
2007-02-08 14:40:00,24.25,24.27,24.21,24.25,136800.0,8.0975,8.1042,8.0841,8.0975,136800.0
2007-02-08 14:45:00,24.26,24.26,24.22,24.22,70400.0,8.1008,8.1008,8.0875,8.0875,70400.0
2007-02-08 14:50:00,24.22,24.27,24.22,24.26,116000.0,8.0875,8.1042,8.0875,8.1008,116000.0
2007-02-08 14:55:00,24.25,24.28,24.23,24.23,106400.0,8.0975,8.1075,8.0908,8.0908,106400.0
2007-02-08 15:00:00,24.24,24.28,24.23,24.27,132400.0,8.0941,8.1075,8.0908,8.1042,132400.0
2007-02-08 15:05:00,24.27,24.29,24.24,24.27,93600.0,8.1042,8.1108,8.0941,8.1042,93600.0
2007-02-08 15:10:00,24.27,24.28,24.25,24.25,47600.0,8.1042,8.1075,8.0975,8.0975,47600.0
2007-02-08 15:15:00,24.25,24.3,24.24,24.25,147600.0,8.0975,8.1142,8.0941,8.0975,147600.0
2007-02-08 15:20:00,24.25,24.26,24.23,24.25,140400.0,8.0975,8.1008,8.0908,8.0975,140400.0
2007-02-08 15:25:00,24.24,24.28,24.23,24.25,178800.0,8.0941,8.1075,8.0908,8.0975,178800.0
2007-02-08 15:30:00,24.25,24.27,24.21,24.23,112000.0,8.0975,8.1042,8.0841,8.0908,112000.0
2007-02-08 15:35:00,24.23,24.25,24.23,24.24,80000.0,8.0908,8.0975,8.0908,8.0941,80000.0
2007-02-08 15:40:00,24.24,24.25,24.2,24.2,73200.0,8.0941,8.0975,8.0808,8.0808,73200.0
2007-02-08 15:45:00,24.19,24.21,24.18,24.18,146400.0,8.0774,8.0841,8.0741,8.0741,146400.0
2007-02-08 15:50:00,24.17,24.19,24.16,24.16,150400.0,8.0708,8.0774,8.0674,8.0674,150400.0
2007-02-08 15:55:00,24.16,24.18,24.13,24.16,206000.0,8.0674,8.0741,8.0574,8.0674,206000.0
2007-02-09 09:30:00,24.08,24.13,23.95,24.09,284000.0,8.0407,8.0574,7.9973,8.044,284000.0
2007-02-09 09:35:00,24.09,24.16,24.06,24.11,219200.0,8.044,8.0674,8.034,8.0507,219200.0
2007-02-09 09:40:00,24.1,24.16,24.09,24.14,314800.0,8.0474,8.0674,8.044,8.0607,314800.0
2007-02-09 09:45:00,24.15,24.2,24.1,24.12,200000.0,8.0641,8.0808,8.0474,8.0541,200000.0
2007-02-09 09:50:00,24.13,24.14,24.08,24.11,144000.0,8.0574,8.0607,8.0407,8.0507,144000.0
2007-02-09 09:55:00,24.11,24.12,24.03,24.04,129200.0,8.0507,8.0541,8.024,8.0274,129200.0
2007-02-09 10:00:00,24.03,24.05,23.98,24.0,122800.0,8.024,8.0307,8.0073,8.014,122800.0
2007-02-09 10:05:00,24.0,24.08,24.0,24.02,88800.0,8.014,8.0407,8.014,8.0207,88800.0
2007-02-09 10:10:00,24.04,24.07,24.03,24.06,55600.0,8.0274,8.0374,8.024,8.034,55600.0
2007-02-09 10:15:00,24.08,24.09,24.01,24.01,76400.0,8.0407,8.044,8.0173,8.0173,76400.0
2007-02-09 10:20:00,24.04,24.07,24.01,24.03,122800.0,8.0274,8.0374,8.0173,8.024,122800.0
2007-02-09 10:25:00,24.03,24.03,23.92,23.94,75200.0,8.024,8.024,7.9873,7.994,75200.0
2007-02-09 10:30:00,23.94,24.0,23.94,23.95,56800.0,7.994,8.014,7.994,7.9973,56800.0
2007-02-09 10:35:00,23.95,23.97,23.94,23.96,46400.0,7.9973,8.004,7.994,8.0006,46400.0
2007-02-09 10:40:00,23.97,23.98,23.96,23.98,58400.0,8.004,8.0073,8.0006,8.0073,58400.0
2007-02-09 10:45:00,23.96,24.0,23.96,24.0,57200.0,8.0006,8.014,8.0006,8.014,57200.0
2007-02-09 10:50:00,24.01,24.01,23.99,23.99,54000.0,8.0173,8.0173,8.0107,8.0107,54000.0
2007-02-09 10:55:00,23.99,23.99,23.97,23.97,39600.0,8.0107,8.0107,8.004,8.004,39600.0
2007-02-09 11:00:00,23.97,24.02,23.96,24.01,90000.0,8.004,8.0207,8.0006,8.0173,90000.0
2007-02-09 11:05:00,24.01,24.03,24.0,24.02,55200.0,8.0173,8.024,8.014,8.0207,55200.0
2007-02-09 11:10:00,24.01,24.02,23.99,24.02,50800.0,8.0173,8.0207,8.0107,8.0207,50800.0
2007-02-09 11:15:00,24.02,24.04,24.01,24.04,45600.0,8.0207,8.0274,8.0173,8.0274,45600.0
2007-02-09 11:20:00,24.05,24.06,24.04,24.06,10800.0,8.0307,8.034,8.0274,8.034,10800.0
2007-02-09 11:25:00,24.07,24.07,24.03,24.03,26000.0,8.0374,8.0374,8.024,8.024,26000.0
2007-02-09 11:30:00,24.03,24.03,23.99,24.0,13600.0,8.024,8.024,8.0107,8.014,13600.0
2007-02-09 11:35:00,24.0,24.05,23.99,24.05,52000.0,8.014,8.0307,8.0107,8.0307,52000.0
2007-02-09 11:40:00,24.05,24.1,24.05,24.1,57200.0,8.0307,8.0474,8.0307,8.0474,57200.0
2007-02-09 11:45:00,24.09,24.1,24.07,24.09,55200.0,8.044,8.0474,8.0374,8.044,55200.0
2007-02-09 11:50:00,24.09,24.09,24.07,24.07,29600.0,8.044,8.044,8.0374,8.0374,29600.0
2007-02-09 11:55:00,24.07,24.07,24.04,24.04,40000.0,8.0374,8.0374,8.0274,8.0274,40000.0
2007-02-09 12:00:00,24.04,24.06,24.02,24.06,34000.0,8.0274,8.034,8.0207,8.034,34000.0
2007-02-09 12:05:00,24.06,24.09,24.04,24.08,99200.0,8.034,8.044,8.0274,8.0407,99200.0
2007-02-09 12:10:00,24.09,24.12,24.08,24.12,120000.0,8.044,8.0541,8.0407,8.0541,120000.0
2007-02-09 12:15:00,24.12,24.14,24.12,24.13,40800.0,8.0541,8.0607,8.0541,8.0574,40800.0
2007-02-09 12:20:00,24.14,24.14,24.12,24.12,66400.0,8.0607,8.0607,8.0541,8.0541,66400.0
2007-02-09 12:25:00,24.12,24.14,24.11,24.11,58800.0,8.0541,8.0607,8.0507,8.0507,58800.0
2007-02-09 12:30:00,24.11,24.11,24.01,24.01,112400.0,8.0507,8.0507,8.0173,8.0173,112400.0
2007-02-09 12:35:00,24.0,24.07,24.0,24.06,93200.0,8.014,8.0374,8.014,8.034,93200.0
2007-02-09 12:40:00,24.07,24.1,24.06,24.08,64400.0,8.0374,8.0474,8.034,8.0407,64400.0
2007-02-09 12:45:00,24.08,24.1,24.07,24.08,49200.0,8.0407,8.0474,8.0374,8.0407,49200.0
2007-02-09 12:50:00,24.08,24.09,24.02,24.04,118800.0,8.0407,8.044,8.0207,8.0274,118800.0
2007-02-09 12:55:00,24.04,24.06,24.02,24.04,88000.0,8.0274,8.034,8.0207,8.0274,88000.0
2007-02-09 13:00:00,24.04,24.05,24.02,24.04,43200.0,8.0274,8.0307,8.0207,8.0274,43200.0
2007-02-09 13:05:00,24.04,24.07,24.04,24.04,59200.0,8.0274,8.0374,8.0274,8.0274,59200.0
2007-02-09 13:10:00,24.05,24.06,24.03,24.05,42800.0,8.0307,8.034,8.024,8.0307,42800.0
2007-02-09 13:15:00,24.05,24.05,24.02,24.03,60000.0,8.0307,8.0307,8.0207,8.024,60000.0
2007-02-09 13:20:00,24.03,24.05,24.01,24.04,64800.0,8.024,8.0307,8.0173,8.0274,64800.0
2007-02-09 13:25:00,24.04,24.05,24.02,24.02,58000.0,8.0274,8.0307,8.0207,8.0207,58000.0
2007-02-09 13:30:00,24.03,24.04,23.99,23.99,106000.0,8.024,8.0274,8.0107,8.0107,106000.0
2007-02-09 13:35:00,23.99,23.99,23.91,23.97,304400.0,8.0107,8.0107,7.9839,8.004,304400.0
2007-02-09 13:40:00,23.97,23.99,23.95,23.98,97600.0,8.004,8.0107,7.9973,8.0073,97600.0
2007-02-09 13:45:00,23.99,24.0,23.95,23.97,205600.0,8.0107,8.014,7.9973,8.004,205600.0
2007-02-09 13:50:00,23.97,23.97,23.91,23.94,302400.0,8.004,8.004,7.9839,7.994,302400.0
2007-02-09 13:55:00,23.94,23.99,23.92,23.93,58400.0,7.994,8.0107,7.9873,7.9906,58400.0
2007-02-09 14:00:00,23.93,23.94,23.87,23.93,124000.0,7.9906,7.994,7.9706,7.9906,124000.0
2007-02-09 14:05:00,23.93,23.95,23.85,23.85,161600.0,7.9906,7.9973,7.9639,7.9639,161600.0
2007-02-09 14:10:00,23.85,23.86,23.82,23.85,230000.0,7.9639,7.9672,7.9539,7.9639,230000.0
2007-02-09 14:15:00,23.85,23.88,23.84,23.88,200800.0,7.9639,7.9739,7.9606,7.9739,200800.0
2007-02-09 14:20:00,23.9,23.93,23.89,23.91,68800.0,7.9806,7.9906,7.9773,7.9839,68800.0
2007-02-09 14:25:00,23.92,23.92,23.86,23.86,92400.0,7.9873,7.9873,7.9672,7.9672,92400.0
2007-02-09 14:30:00,23.86,23.86,23.78,23.78,113600.0,7.9672,7.9672,7.9405,7.9405,113600.0
2007-02-09 14:35:00,23.78,23.79,23.75,23.78,150400.0,7.9405,7.9439,7.9305,7.9405,150400.0
2007-02-09 14:40:00,23.79,23.79,23.75,23.76,149600.0,7.9439,7.9439,7.9305,7.9339,149600.0
2007-02-09 14:45:00,23.75,23.76,23.73,23.75,118000.0,7.9305,7.9339,7.9238,7.9305,118000.0
2007-02-09 14:50:00,23.75,23.75,23.73,23.73,112400.0,7.9305,7.9305,7.9238,7.9238,112400.0
2007-02-09 14:55:00,23.72,23.76,23.71,23.76,117600.0,7.9205,7.9339,7.9172,7.9339,117600.0
2007-02-09 15:00:00,23.77,23.81,23.76,23.8,116400.0,7.9372,7.9506,7.9339,7.9472,116400.0
2007-02-09 15:05:00,23.8,23.82,23.79,23.8,62400.0,7.9472,7.9539,7.9439,7.9472,62400.0
2007-02-09 15:10:00,23.8,23.85,23.8,23.85,93600.0,7.9472,7.9639,7.9472,7.9639,93600.0
2007-02-09 15:15:00,23.85,23.86,23.79,23.79,104800.0,7.9639,7.9672,7.9439,7.9439,104800.0
2007-02-09 15:20:00,23.79,23.79,23.75,23.78,110800.0,7.9439,7.9439,7.9305,7.9405,110800.0
2007-02-09 15:25:00,23.78,23.82,23.78,23.8,41200.0,7.9405,7.9539,7.9405,7.9472,41200.0
2007-02-09 15:30:00,23.8,23.82,23.78,23.81,53600.0,7.9472,7.9539,7.9405,7.9506,53600.0
2007-02-09 15:35:00,23.8,23.81,23.79,23.8,41200.0,7.9472,7.9506,7.9439,7.9472,41200.0
2007-02-09 15:40:00,23.79,23.81,23.79,23.8,49600.0,7.9439,7.9506,7.9439,7.9472,49600.0
2007-02-09 15:45:00,23.8,23.83,23.78,23.82,222800.0,7.9472,7.9572,7.9405,7.9539,222800.0
2007-02-09 15:50:00,23.82,23.84,23.82,23.83,158400.0,7.9539,7.9606,7.9539,7.9572,158400.0
2007-02-09 15:55:00,23.83,23.85,23.77,23.77,140000.0,7.9572,7.9639,7.9372,7.9372,140000.0
2007-02-12 09:30:00,23.5,23.63,23.47,23.6,456000.0,7.847,7.8904,7.837,7.8804,456000.0
2007-02-12 09:35:00,23.61,23.64,23.48,23.58,216800.0,7.8838,7.8938,7.8404,7.8738,216800.0
2007-02-12 09:40:00,23.58,23.59,23.53,23.56,136800.0,7.8738,7.8771,7.8571,7.8671,136800.0
2007-02-12 09:45:00,23.56,23.59,23.54,23.57,163200.0,7.8671,7.8771,7.8604,7.8704,163200.0
2007-02-12 09:50:00,23.57,23.6,23.55,23.59,124400.0,7.8704,7.8804,7.8637,7.8771,124400.0
2007-02-12 09:55:00,23.6,23.61,23.56,23.58,78000.0,7.8804,7.8838,7.8671,7.8738,78000.0
2007-02-12 10:00:00,23.58,23.58,23.5,23.58,154800.0,7.8738,7.8738,7.847,7.8738,154800.0
2007-02-12 10:05:00,23.58,23.59,23.54,23.54,63200.0,7.8738,7.8771,7.8604,7.8604,63200.0
2007-02-12 10:10:00,23.54,23.57,23.53,23.56,106400.0,7.8604,7.8704,7.8571,7.8671,106400.0
2007-02-12 10:15:00,23.56,23.56,23.53,23.55,66000.0,7.8671,7.8671,7.8571,7.8637,66000.0
2007-02-12 10:20:00,23.55,23.57,23.54,23.54,89200.0,7.8637,7.8704,7.8604,7.8604,89200.0
2007-02-12 10:25:00,23.55,23.57,23.53,23.53,130000.0,7.8637,7.8704,7.8571,7.8571,130000.0
2007-02-12 10:30:00,23.53,23.55,23.52,23.55,94800.0,7.8571,7.8637,7.8537,7.8637,94800.0
2007-02-12 10:35:00,23.55,23.56,23.53,23.55,208000.0,7.8637,7.8671,7.8571,7.8637,208000.0
2007-02-12 10:40:00,23.55,23.55,23.53,23.55,102000.0,7.8637,7.8637,7.8571,7.8637,102000.0
2007-02-12 10:45:00,23.55,23.58,23.53,23.55,131600.0,7.8637,7.8738,7.8571,7.8637,131600.0
2007-02-12 10:50:00,23.55,23.56,23.53,23.54,117200.0,7.8637,7.8671,7.8571,7.8604,117200.0
2007-02-12 10:55:00,23.53,23.54,23.5,23.53,108400.0,7.8571,7.8604,7.847,7.8571,108400.0
2007-02-12 11:00:00,23.52,23.55,23.52,23.54,73200.0,7.8537,7.8637,7.8537,7.8604,73200.0
2007-02-12 11:05:00,23.54,23.55,23.52,23.53,93200.0,7.8604,7.8637,7.8537,7.8571,93200.0
2007-02-12 11:10:00,23.53,23.53,23.51,23.51,82000.0,7.8571,7.8571,7.8504,7.8504,82000.0
2007-02-12 11:15:00,23.52,23.55,23.5,23.55,110400.0,7.8537,7.8637,7.847,7.8637,110400.0
2007-02-12 11:20:00,23.54,23.55,23.51,23.51,112400.0,7.8604,7.8637,7.8504,7.8504,112400.0
2007-02-12 11:25:00,23.51,23.53,23.5,23.51,182000.0,7.8504,7.8571,7.847,7.8504,182000.0
2007-02-12 11:30:00,23.51,23.52,23.5,23.51,81200.0,7.8504,7.8537,7.847,7.8504,81200.0
2007-02-12 11:35:00,23.5,23.51,23.5,23.51,160000.0,7.847,7.8504,7.847,7.8504,160000.0
2007-02-12 11:40:00,23.5,23.53,23.5,23.53,102800.0,7.847,7.8571,7.847,7.8571,102800.0
2007-02-12 11:45:00,23.53,23.58,23.53,23.56,86800.0,7.8571,7.8738,7.8571,7.8671,86800.0
2007-02-12 11:50:00,23.56,23.59,23.53,23.58,246800.0,7.8671,7.8771,7.8571,7.8738,246800.0
2007-02-12 11:55:00,23.57,23.67,23.56,23.66,250800.0,7.8704,7.9038,7.8671,7.9005,250800.0
2007-02-12 12:00:00,23.66,23.7,23.64,23.68,133600.0,7.9005,7.9138,7.8938,7.9071,133600.0
2007-02-12 12:05:00,23.68,23.7,23.63,23.69,209600.0,7.9071,7.9138,7.8904,7.9105,209600.0
2007-02-12 12:10:00,23.69,23.72,23.68,23.69,164000.0,7.9105,7.9205,7.9071,7.9105,164000.0
2007-02-12 12:15:00,23.69,23.73,23.68,23.71,152800.0,7.9105,7.9238,7.9071,7.9172,152800.0
2007-02-12 12:20:00,23.72,23.73,23.69,23.7,58400.0,7.9205,7.9238,7.9105,7.9138,58400.0
2007-02-12 12:25:00,23.7,23.72,23.68,23.71,68400.0,7.9138,7.9205,7.9071,7.9172,68400.0
2007-02-12 12:30:00,23.71,23.72,23.7,23.72,33200.0,7.9172,7.9205,7.9138,7.9205,33200.0
2007-02-12 12:35:00,23.71,23.71,23.64,23.65,41600.0,7.9172,7.9172,7.8938,7.8971,41600.0
2007-02-12 12:40:00,23.65,23.68,23.64,23.66,61200.0,7.8971,7.9071,7.8938,7.9005,61200.0
2007-02-12 12:45:00,23.66,23.71,23.66,23.7,95600.0,7.9005,7.9172,7.9005,7.9138,95600.0
2007-02-12 12:50:00,23.7,23.7,23.66,23.68,59600.0,7.9138,7.9138,7.9005,7.9071,59600.0
2007-02-12 12:55:00,23.67,23.68,23.61,23.61,102800.0,7.9038,7.9071,7.8838,7.8838,102800.0
2007-02-12 13:00:00,23.61,23.63,23.58,23.59,79200.0,7.8838,7.8904,7.8738,7.8771,79200.0
2007-02-12 13:05:00,23.59,23.6,23.58,23.58,44000.0,7.8771,7.8804,7.8738,7.8738,44000.0
2007-02-12 13:10:00,23.57,23.59,23.56,23.59,88800.0,7.8704,7.8771,7.8671,7.8771,88800.0
2007-02-12 13:15:00,23.59,23.61,23.58,23.61,151600.0,7.8771,7.8838,7.8738,7.8838,151600.0
2007-02-12 13:20:00,23.61,23.61,23.58,23.58,84800.0,7.8838,7.8838,7.8738,7.8738,84800.0
2007-02-12 13:25:00,23.58,23.6,23.57,23.6,78000.0,7.8738,7.8804,7.8704,7.8804,78000.0
2007-02-12 13:30:00,23.6,23.6,23.54,23.55,78000.0,7.8804,7.8804,7.8604,7.8637,78000.0
2007-02-12 13:35:00,23.55,23.57,23.54,23.55,64400.0,7.8637,7.8704,7.8604,7.8637,64400.0
2007-02-12 13:40:00,23.54,23.55,23.51,23.51,112400.0,7.8604,7.8637,7.8504,7.8504,112400.0
2007-02-12 13:45:00,23.52,23.53,23.5,23.51,70800.0,7.8537,7.8571,7.847,7.8504,70800.0
2007-02-12 13:50:00,23.5,23.51,23.5,23.5,98800.0,7.847,7.8504,7.847,7.847,98800.0
2007-02-12 13:55:00,23.5,23.58,23.48,23.56,134800.0,7.847,7.8738,7.8404,7.8671,134800.0
2007-02-12 14:00:00,23.56,23.59,23.56,23.59,85600.0,7.8671,7.8771,7.8671,7.8771,85600.0
2007-02-12 14:05:00,23.6,23.61,23.56,23.6,119200.0,7.8804,7.8838,7.8671,7.8804,119200.0
2007-02-12 14:10:00,23.59,23.6,23.54,23.56,73200.0,7.8771,7.8804,7.8604,7.8671,73200.0
2007-02-12 14:15:00,23.54,23.55,23.53,23.53,85200.0,7.8604,7.8637,7.8571,7.8571,85200.0
2007-02-12 14:20:00,23.53,23.54,23.5,23.52,137200.0,7.8571,7.8604,7.847,7.8537,137200.0
2007-02-12 14:25:00,23.52,23.52,23.49,23.49,109600.0,7.8537,7.8537,7.8437,7.8437,109600.0
2007-02-12 14:30:00,23.49,23.49,23.43,23.43,218400.0,7.8437,7.8437,7.8237,7.8237,218400.0
2007-02-12 14:35:00,23.43,23.44,23.41,23.42,120400.0,7.8237,7.827,7.817,7.8203,120400.0
2007-02-12 14:40:00,23.42,23.44,23.4,23.43,138400.0,7.8203,7.827,7.8136,7.8237,138400.0
2007-02-12 14:45:00,23.43,23.43,23.38,23.39,134400.0,7.8237,7.8237,7.807,7.8103,134400.0
2007-02-12 14:50:00,23.39,23.4,23.38,23.38,117200.0,7.8103,7.8136,7.807,7.807,117200.0
2007-02-12 14:55:00,23.38,23.43,23.38,23.42,82800.0,7.807,7.8237,7.807,7.8203,82800.0
2007-02-12 15:00:00,23.39,23.43,23.36,23.37,114400.0,7.8103,7.8237,7.8003,7.8036,114400.0
2007-02-12 15:05:00,23.36,23.37,23.33,23.35,107200.0,7.8003,7.8036,7.7903,7.7969,107200.0
2007-02-12 15:10:00,23.34,23.43,23.33,23.35,139200.0,7.7936,7.8237,7.7903,7.7969,139200.0
2007-02-12 15:15:00,23.36,23.43,23.36,23.39,104000.0,7.8003,7.8237,7.8003,7.8103,104000.0
2007-02-12 15:20:00,23.38,23.45,23.38,23.45,110800.0,7.807,7.8303,7.807,7.8303,110800.0
2007-02-12 15:25:00,23.45,23.45,23.41,23.44,76000.0,7.8303,7.8303,7.817,7.827,76000.0
2007-02-12 15:30:00,23.43,23.45,23.43,23.45,54000.0,7.8237,7.8303,7.8237,7.8303,54000.0
2007-02-12 15:35:00,23.46,23.52,23.46,23.52,146000.0,7.8337,7.8537,7.8337,7.8537,146000.0
2007-02-12 15:40:00,23.51,23.6,23.5,23.58,270000.0,7.8504,7.8804,7.847,7.8738,270000.0
2007-02-12 15:45:00,23.58,23.62,23.47,23.61,300800.0,7.8738,7.8871,7.837,7.8838,300800.0
2007-02-12 15:50:00,23.61,23.62,23.59,23.61,260000.0,7.8838,7.8871,7.8771,7.8838,260000.0
2007-02-12 15:55:00,23.61,23.61,23.58,23.6,265200.0,7.8838,7.8838,7.8738,7.8804,265200.0
2007-02-13 09:30:00,23.55,23.59,23.5,23.5,359200.0,7.8637,7.8771,7.847,7.847,359200.0
2007-02-13 09:35:00,23.5,23.64,23.5,23.6,304000.0,7.847,7.8938,7.847,7.8804,304000.0
2007-02-13 09:40:00,23.59,23.6,23.5,23.53,145600.0,7.8771,7.8804,7.847,7.8571,145600.0
2007-02-13 09:45:00,23.54,23.56,23.53,23.56,124000.0,7.8604,7.8671,7.8571,7.8671,124000.0
2007-02-13 09:50:00,23.54,23.55,23.53,23.54,186800.0,7.8604,7.8637,7.8571,7.8604,186800.0
2007-02-13 09:55:00,23.54,23.54,23.5,23.52,101200.0,7.8604,7.8604,7.847,7.8537,101200.0
2007-02-13 10:00:00,23.53,23.59,23.53,23.54,116800.0,7.8571,7.8771,7.8571,7.8604,116800.0
2007-02-13 10:05:00,23.55,23.6,23.55,23.6,78400.0,7.8637,7.8804,7.8637,7.8804,78400.0
2007-02-13 10:10:00,23.6,23.61,23.58,23.61,207600.0,7.8804,7.8838,7.8738,7.8838,207600.0
2007-02-13 10:15:00,23.61,23.61,23.58,23.59,58800.0,7.8838,7.8838,7.8738,7.8771,58800.0
2007-02-13 10:20:00,23.59,23.63,23.57,23.61,114400.0,7.8771,7.8904,7.8704,7.8838,114400.0
2007-02-13 10:25:00,23.6,23.61,23.59,23.59,42400.0,7.8804,7.8838,7.8771,7.8771,42400.0
2007-02-13 10:30:00,23.59,23.61,23.57,23.61,112800.0,7.8771,7.8838,7.8704,7.8838,112800.0
2007-02-13 10:35:00,23.61,23.61,23.59,23.61,84000.0,7.8838,7.8838,7.8771,7.8838,84000.0
2007-02-13 10:40:00,23.61,23.64,23.61,23.63,142800.0,7.8838,7.8938,7.8838,7.8904,142800.0
2007-02-13 10:45:00,23.63,23.64,23.63,23.64,74800.0,7.8904,7.8938,7.8904,7.8938,74800.0
2007-02-13 10:50:00,23.63,23.65,23.61,23.61,166000.0,7.8904,7.8971,7.8838,7.8838,166000.0
2007-02-13 10:55:00,23.62,23.62,23.59,23.6,60000.0,7.8871,7.8871,7.8771,7.8804,60000.0
2007-02-13 11:00:00,23.6,23.65,23.6,23.64,71200.0,7.8804,7.8971,7.8804,7.8938,71200.0
2007-02-13 11:05:00,23.64,23.65,23.64,23.64,65200.0,7.8938,7.8971,7.8938,7.8938,65200.0
2007-02-13 11:10:00,23.65,23.66,23.63,23.64,45200.0,7.8971,7.9005,7.8904,7.8938,45200.0
2007-02-13 11:15:00,23.64,23.65,23.62,23.64,78800.0,7.8938,7.8971,7.8871,7.8938,78800.0
2007-02-13 11:20:00,23.64,23.71,23.63,23.71,216400.0,7.8938,7.9172,7.8904,7.9172,216400.0
2007-02-13 11:25:00,23.71,23.71,23.68,23.7,41200.0,7.9172,7.9172,7.9071,7.9138,41200.0
2007-02-13 11:30:00,23.69,23.72,23.69,23.7,117600.0,7.9105,7.9205,7.9105,7.9138,117600.0
2007-02-13 11:35:00,23.7,23.72,23.67,23.69,291600.0,7.9138,7.9205,7.9038,7.9105,291600.0
2007-02-13 11:40:00,23.69,23.7,23.66,23.7,104400.0,7.9105,7.9138,7.9005,7.9138,104400.0
2007-02-13 11:45:00,23.7,23.72,23.68,23.7,112000.0,7.9138,7.9205,7.9071,7.9138,112000.0
2007-02-13 11:50:00,23.7,23.71,23.66,23.66,92400.0,7.9138,7.9172,7.9005,7.9005,92400.0
2007-02-13 11:55:00,23.66,23.67,23.61,23.62,90000.0,7.9005,7.9038,7.8838,7.8871,90000.0
2007-02-13 12:00:00,23.62,23.62,23.6,23.6,140800.0,7.8871,7.8871,7.8804,7.8804,140800.0
2007-02-13 12:05:00,23.6,23.63,23.59,23.63,166400.0,7.8804,7.8904,7.8771,7.8904,166400.0
2007-02-13 12:10:00,23.63,23.64,23.6,23.64,84000.0,7.8904,7.8938,7.8804,7.8938,84000.0
2007-02-13 12:15:00,23.64,23.67,23.63,23.63,55200.0,7.8938,7.9038,7.8904,7.8904,55200.0
2007-02-13 12:20:00,23.63,23.65,23.61,23.64,70000.0,7.8904,7.8971,7.8838,7.8938,70000.0
2007-02-13 12:25:00,23.64,23.66,23.63,23.63,102800.0,7.8938,7.9005,7.8904,7.8904,102800.0
2007-02-13 12:30:00,23.63,23.65,23.58,23.59,153200.0,7.8904,7.8971,7.8738,7.8771,153200.0
2007-02-13 12:35:00,23.6,23.61,23.6,23.6,46800.0,7.8804,7.8838,7.8804,7.8804,46800.0
2007-02-13 12:40:00,23.6,23.61,23.55,23.55,91600.0,7.8804,7.8838,7.8637,7.8637,91600.0
2007-02-13 12:45:00,23.55,23.56,23.52,23.53,60400.0,7.8637,7.8671,7.8537,7.8571,60400.0
2007-02-13 12:50:00,23.53,23.54,23.51,23.52,38000.0,7.8571,7.8604,7.8504,7.8537,38000.0
2007-02-13 12:55:00,23.52,23.57,23.52,23.52,72800.0,7.8537,7.8704,7.8537,7.8537,72800.0
2007-02-13 13:00:00,23.52,23.55,23.52,23.53,57200.0,7.8537,7.8637,7.8537,7.8571,57200.0
2007-02-13 13:05:00,23.53,23.58,23.53,23.58,38000.0,7.8571,7.8738,7.8571,7.8738,38000.0
2007-02-13 13:10:00,23.57,23.6,23.57,23.59,61200.0,7.8704,7.8804,7.8704,7.8771,61200.0
2007-02-13 13:15:00,23.6,23.62,23.57,23.62,106400.0,7.8804,7.8871,7.8704,7.8871,106400.0
2007-02-13 13:20:00,23.61,23.65,23.61,23.63,76800.0,7.8838,7.8971,7.8838,7.8904,76800.0
2007-02-13 13:25:00,23.63,23.65,23.61,23.64,152400.0,7.8904,7.8971,7.8838,7.8938,152400.0
2007-02-13 13:30:00,23.63,23.65,23.63,23.63,38000.0,7.8904,7.8971,7.8904,7.8904,38000.0
2007-02-13 13:35:00,23.63,23.64,23.58,23.58,64000.0,7.8904,7.8938,7.8738,7.8738,64000.0
2007-02-13 13:40:00,23.58,23.6,23.57,23.59,65600.0,7.8738,7.8804,7.8704,7.8771,65600.0
2007-02-13 13:45:00,23.59,23.59,23.55,23.56,142000.0,7.8771,7.8771,7.8637,7.8671,142000.0
2007-02-13 13:50:00,23.56,23.61,23.56,23.61,113200.0,7.8671,7.8838,7.8671,7.8838,113200.0
2007-02-13 13:55:00,23.61,23.75,23.6,23.66,300400.0,7.8838,7.9305,7.8804,7.9005,300400.0
2007-02-13 14:00:00,23.66,23.73,23.66,23.71,111600.0,7.9005,7.9238,7.9005,7.9172,111600.0
2007-02-13 14:05:00,23.71,23.79,23.71,23.78,92400.0,7.9172,7.9439,7.9172,7.9405,92400.0
2007-02-13 14:10:00,23.78,23.78,23.75,23.78,105200.0,7.9405,7.9405,7.9305,7.9405,105200.0
2007-02-13 14:15:00,23.78,23.82,23.78,23.79,107600.0,7.9405,7.9539,7.9405,7.9439,107600.0
2007-02-13 14:20:00,23.79,23.83,23.79,23.82,240800.0,7.9439,7.9572,7.9439,7.9539,240800.0
2007-02-13 14:25:00,23.81,23.82,23.79,23.79,96800.0,7.9506,7.9539,7.9439,7.9439,96800.0
2007-02-13 14:30:00,23.78,23.79,23.73,23.74,204000.0,7.9405,7.9439,7.9238,7.9272,204000.0
2007-02-13 14:35:00,23.74,23.75,23.71,23.73,42000.0,7.9272,7.9305,7.9172,7.9238,42000.0
2007-02-13 14:40:00,23.72,23.74,23.72,23.72,27200.0,7.9205,7.9272,7.9205,7.9205,27200.0
2007-02-13 14:45:00,23.73,23.83,23.72,23.8,178000.0,7.9238,7.9572,7.9205,7.9472,178000.0
2007-02-13 14:50:00,23.8,23.9,23.79,23.89,196800.0,7.9472,7.9806,7.9439,7.9773,196800.0
2007-02-13 14:55:00,23.9,23.96,23.88,23.96,165600.0,7.9806,8.0006,7.9739,8.0006,165600.0
2007-02-13 15:00:00,23.96,23.96,23.91,23.92,90000.0,8.0006,8.0006,7.9839,7.9873,90000.0
2007-02-13 15:05:00,23.91,23.93,23.89,23.9,56400.0,7.9839,7.9906,7.9773,7.9806,56400.0
2007-02-13 15:10:00,23.89,23.92,23.88,23.88,119200.0,7.9773,7.9873,7.9739,7.9739,119200.0
2007-02-13 15:15:00,23.88,23.9,23.87,23.88,171600.0,7.9739,7.9806,7.9706,7.9739,171600.0
2007-02-13 15:20:00,23.88,23.9,23.87,23.89,135600.0,7.9739,7.9806,7.9706,7.9773,135600.0
2007-02-13 15:25:00,23.89,23.93,23.88,23.93,276400.0,7.9773,7.9906,7.9739,7.9906,276400.0
2007-02-13 15:30:00,23.93,23.96,23.93,23.94,194000.0,7.9906,8.0006,7.9906,7.994,194000.0
2007-02-13 15:35:00,23.95,23.96,23.92,23.95,264800.0,7.9973,8.0006,7.9873,7.9973,264800.0
2007-02-13 15:40:00,23.95,23.98,23.94,23.95,325200.0,7.9973,8.0073,7.994,7.9973,325200.0
2007-02-13 15:45:00,23.95,24.0,23.94,23.95,344000.0,7.9973,8.014,7.994,7.9973,344000.0
2007-02-13 15:50:00,23.96,24.04,23.95,24.03,370400.0,8.0006,8.0274,7.9973,8.024,370400.0
2007-02-13 15:55:00,24.03,24.06,24.01,24.03,485600.0,8.024,8.034,8.0173,8.024,485600.0
2007-02-14 09:30:00,24.2,24.2,24.08,24.13,439200.0,8.0808,8.0808,8.0407,8.0574,439200.0
2007-02-14 09:35:00,24.12,24.13,24.06,24.08,266800.0,8.0541,8.0574,8.034,8.0407,266800.0
2007-02-14 09:40:00,24.09,24.09,23.9,23.91,416400.0,8.044,8.044,7.9806,7.9839,416400.0
2007-02-14 09:45:00,23.92,23.97,23.88,23.94,248000.0,7.9873,8.004,7.9739,7.994,248000.0
2007-02-14 09:50:00,23.93,23.95,23.88,23.89,236400.0,7.9906,7.9973,7.9739,7.9773,236400.0
2007-02-14 09:55:00,23.89,23.98,23.89,23.96,199600.0,7.9773,8.0073,7.9773,8.0006,199600.0
2007-02-14 10:00:00,23.96,24.06,23.95,24.03,287600.0,8.0006,8.034,7.9973,8.024,287600.0
2007-02-14 10:05:00,24.03,24.08,24.0,24.07,219200.0,8.024,8.0407,8.014,8.0374,219200.0
2007-02-14 10:10:00,24.07,24.11,24.04,24.11,188000.0,8.0374,8.0507,8.0274,8.0507,188000.0
2007-02-14 10:15:00,24.11,24.19,24.11,24.18,253200.0,8.0507,8.0774,8.0507,8.0741,253200.0
2007-02-14 10:20:00,24.18,24.32,24.17,24.19,309600.0,8.0741,8.1208,8.0708,8.0774,309600.0
2007-02-14 10:25:00,24.19,24.2,24.14,24.14,160000.0,8.0774,8.0808,8.0607,8.0607,160000.0
2007-02-14 10:30:00,24.15,24.27,24.15,24.21,310800.0,8.0641,8.1042,8.0641,8.0841,310800.0
2007-02-14 10:35:00,24.21,24.24,24.21,24.23,232000.0,8.0841,8.0941,8.0841,8.0908,232000.0
2007-02-14 10:40:00,24.21,24.23,24.16,24.19,157200.0,8.0841,8.0908,8.0674,8.0774,157200.0
2007-02-14 10:45:00,24.19,24.21,24.17,24.2,73200.0,8.0774,8.0841,8.0708,8.0808,73200.0
2007-02-14 10:50:00,24.21,24.21,24.14,24.14,78800.0,8.0841,8.0841,8.0607,8.0607,78800.0
2007-02-14 10:55:00,24.14,24.16,24.12,24.12,224400.0,8.0607,8.0674,8.0541,8.0541,224400.0
2007-02-14 11:00:00,24.12,24.13,24.1,24.1,96000.0,8.0541,8.0574,8.0474,8.0474,96000.0
2007-02-14 11:05:00,24.1,24.13,24.1,24.11,121600.0,8.0474,8.0574,8.0474,8.0507,121600.0
2007-02-14 11:10:00,24.11,24.18,24.11,24.15,182000.0,8.0507,8.0741,8.0507,8.0641,182000.0
2007-02-14 11:15:00,24.14,24.15,24.09,24.09,165600.0,8.0607,8.0641,8.044,8.044,165600.0
2007-02-14 11:20:00,24.09,24.09,24.01,24.01,192400.0,8.044,8.044,8.0173,8.0173,192400.0
2007-02-14 11:25:00,24.01,24.01,23.88,23.9,460800.0,8.0173,8.0173,7.9739,7.9806,460800.0
2007-02-14 11:30:00,23.9,23.95,23.89,23.91,236800.0,7.9806,7.9973,7.9773,7.9839,236800.0
2007-02-14 11:35:00,23.91,23.92,23.85,23.86,208000.0,7.9839,7.9873,7.9639,7.9672,208000.0
2007-02-14 11:40:00,23.87,23.88,23.81,23.83,328800.0,7.9706,7.9739,7.9506,7.9572,328800.0
2007-02-14 11:45:00,23.83,23.87,23.75,23.77,403200.0,7.9572,7.9706,7.9305,7.9372,403200.0
2007-02-14 11:50:00,23.76,23.77,23.61,23.62,419600.0,7.9339,7.9372,7.8838,7.8871,419600.0
2007-02-14 11:55:00,23.63,23.68,23.56,23.68,435600.0,7.8904,7.9071,7.8671,7.9071,435600.0
2007-02-14 12:00:00,23.67,23.72,23.66,23.69,376800.0,7.9038,7.9205,7.9005,7.9105,376800.0
2007-02-14 12:05:00,23.7,23.71,23.66,23.68,121600.0,7.9138,7.9172,7.9005,7.9071,121600.0
2007-02-14 12:10:00,23.68,23.7,23.66,23.68,130000.0,7.9071,7.9138,7.9005,7.9071,130000.0
2007-02-14 12:15:00,23.69,23.69,23.61,23.63,220800.0,7.9105,7.9105,7.8838,7.8904,220800.0
2007-02-14 12:20:00,23.63,23.65,23.63,23.64,182800.0,7.8904,7.8971,7.8904,7.8938,182800.0
2007-02-14 12:25:00,23.65,23.65,23.55,23.58,264400.0,7.8971,7.8971,7.8637,7.8738,264400.0
2007-02-14 12:30:00,23.56,23.61,23.53,23.61,232400.0,7.8671,7.8838,7.8571,7.8838,232400.0
2007-02-14 12:35:00,23.61,23.62,23.58,23.58,138800.0,7.8838,7.8871,7.8738,7.8738,138800.0
2007-02-14 12:40:00,23.57,23.65,23.56,23.64,201600.0,7.8704,7.8971,7.8671,7.8938,201600.0
2007-02-14 12:45:00,23.64,23.66,23.61,23.62,313600.0,7.8938,7.9005,7.8838,7.8871,313600.0
2007-02-14 12:50:00,23.63,23.64,23.61,23.61,159200.0,7.8904,7.8938,7.8838,7.8838,159200.0
2007-02-14 12:55:00,23.62,23.71,23.61,23.71,232800.0,7.8871,7.9172,7.8838,7.9172,232800.0
2007-02-14 13:00:00,23.71,23.75,23.71,23.75,220000.0,7.9172,7.9305,7.9172,7.9305,220000.0
2007-02-14 13:05:00,23.75,23.81,23.75,23.78,134800.0,7.9305,7.9506,7.9305,7.9405,134800.0
2007-02-14 13:10:00,23.77,23.81,23.77,23.79,71600.0,7.9372,7.9506,7.9372,7.9439,71600.0
2007-02-14 13:15:00,23.79,23.79,23.78,23.78,128800.0,7.9439,7.9439,7.9405,7.9405,128800.0
2007-02-14 13:20:00,23.78,23.79,23.74,23.74,131600.0,7.9405,7.9439,7.9272,7.9272,131600.0
2007-02-14 13:25:00,23.74,23.74,23.71,23.73,122400.0,7.9272,7.9272,7.9172,7.9238,122400.0
2007-02-14 13:30:00,23.73,23.74,23.73,23.73,78800.0,7.9238,7.9272,7.9238,7.9238,78800.0
2007-02-14 13:35:00,23.73,23.76,23.73,23.75,196000.0,7.9238,7.9339,7.9238,7.9305,196000.0
2007-02-14 13:40:00,23.76,23.77,23.74,23.74,80400.0,7.9339,7.9372,7.9272,7.9272,80400.0
2007-02-14 13:45:00,23.74,23.8,23.74,23.8,517200.0,7.9272,7.9472,7.9272,7.9472,517200.0
2007-02-14 13:50:00,23.8,23.81,23.74,23.74,250800.0,7.9472,7.9506,7.9272,7.9272,250800.0
2007-02-14 13:55:00,23.73,23.75,23.72,23.73,153600.0,7.9238,7.9305,7.9205,7.9238,153600.0
2007-02-14 14:00:00,23.73,23.74,23.72,23.72,255200.0,7.9238,7.9272,7.9205,7.9205,255200.0
2007-02-14 14:05:00,23.72,23.73,23.65,23.66,209600.0,7.9205,7.9238,7.8971,7.9005,209600.0
2007-02-14 14:10:00,23.65,23.7,23.64,23.68,210000.0,7.8971,7.9138,7.8938,7.9071,210000.0
2007-02-14 14:15:00,23.68,23.7,23.65,23.67,134400.0,7.9071,7.9138,7.8971,7.9038,134400.0
2007-02-14 14:20:00,23.67,23.67,23.64,23.65,165200.0,7.9038,7.9038,7.8938,7.8971,165200.0
2007-02-14 14:25:00,23.65,23.65,23.6,23.62,146800.0,7.8971,7.8971,7.8804,7.8871,146800.0
2007-02-14 14:30:00,23.62,23.63,23.61,23.63,182000.0,7.8871,7.8904,7.8838,7.8904,182000.0
2007-02-14 14:35:00,23.63,23.66,23.6,23.64,378400.0,7.8904,7.9005,7.8804,7.8938,378400.0
2007-02-14 14:40:00,23.65,23.65,23.62,23.63,178400.0,7.8971,7.8971,7.8871,7.8904,178400.0
2007-02-14 14:45:00,23.64,23.64,23.62,23.63,157600.0,7.8938,7.8938,7.8871,7.8904,157600.0
2007-02-14 14:50:00,23.62,23.67,23.62,23.67,313200.0,7.8871,7.9038,7.8871,7.9038,313200.0
2007-02-14 14:55:00,23.67,23.67,23.61,23.64,376000.0,7.9038,7.9038,7.8838,7.8938,376000.0
2007-02-14 15:00:00,23.64,23.64,23.62,23.62,151600.0,7.8938,7.8938,7.8871,7.8871,151600.0
2007-02-14 15:05:00,23.62,23.63,23.6,23.62,98000.0,7.8871,7.8904,7.8804,7.8871,98000.0
2007-02-14 15:10:00,23.62,23.63,23.61,23.61,27600.0,7.8871,7.8904,7.8838,7.8838,27600.0
2007-02-14 15:15:00,23.61,23.62,23.6,23.61,80800.0,7.8838,7.8871,7.8804,7.8838,80800.0
2007-02-14 15:20:00,23.61,23.63,23.61,23.63,192400.0,7.8838,7.8904,7.8838,7.8904,192400.0
2007-02-14 15:25:00,23.63,23.63,23.61,23.62,82400.0,7.8904,7.8904,7.8838,7.8871,82400.0
2007-02-14 15:30:00,23.62,23.64,23.6,23.61,195600.0,7.8871,7.8938,7.8804,7.8838,195600.0
2007-02-14 15:35:00,23.61,23.64,23.61,23.61,173600.0,7.8838,7.8938,7.8838,7.8838,173600.0
2007-02-14 15:40:00,23.61,23.66,23.59,23.64,406800.0,7.8838,7.9005,7.8771,7.8938,406800.0
2007-02-14 15:45:00,23.64,23.66,23.62,23.63,166800.0,7.8938,7.9005,7.8871,7.8904,166800.0
2007-02-14 15:50:00,23.63,23.65,23.61,23.63,467200.0,7.8904,7.8971,7.8838,7.8904,467200.0
2007-02-14 15:55:00,23.64,23.64,23.59,23.6,211200.0,7.8938,7.8938,7.8771,7.8804,211200.0
2007-02-15 09:30:00,23.78,23.81,23.75,23.8,214000.0,7.9405,7.9506,7.9305,7.9472,214000.0
2007-02-15 09:35:00,23.8,23.82,23.73,23.74,264800.0,7.9472,7.9539,7.9238,7.9272,264800.0
2007-02-15 09:40:00,23.74,23.75,23.7,23.71,192000.0,7.9272,7.9305,7.9138,7.9172,192000.0
2007-02-15 09:45:00,23.69,23.7,23.65,23.7,162400.0,7.9105,7.9138,7.8971,7.9138,162400.0
2007-02-15 09:50:00,23.69,23.75,23.66,23.73,146800.0,7.9105,7.9305,7.9005,7.9238,146800.0
2007-02-15 09:55:00,23.72,23.73,23.66,23.71,245200.0,7.9205,7.9238,7.9005,7.9172,245200.0
2007-02-15 10:00:00,23.71,23.71,23.64,23.67,240000.0,7.9172,7.9172,7.8938,7.9038,240000.0
2007-02-15 10:05:00,23.67,23.69,23.65,23.68,138000.0,7.9038,7.9105,7.8971,7.9071,138000.0
2007-02-15 10:10:00,23.68,23.68,23.61,23.63,138000.0,7.9071,7.9071,7.8838,7.8904,138000.0
2007-02-15 10:15:00,23.63,23.64,23.61,23.64,77600.0,7.8904,7.8938,7.8838,7.8938,77600.0
2007-02-15 10:20:00,23.64,23.64,23.59,23.6,74800.0,7.8938,7.8938,7.8771,7.8804,74800.0
2007-02-15 10:25:00,23.6,23.6,23.54,23.55,76400.0,7.8804,7.8804,7.8604,7.8637,76400.0
2007-02-15 10:30:00,23.55,23.58,23.5,23.51,305600.0,7.8637,7.8738,7.847,7.8504,305600.0
2007-02-15 10:35:00,23.51,23.55,23.51,23.55,119600.0,7.8504,7.8637,7.8504,7.8637,119600.0
2007-02-15 10:40:00,23.55,23.55,23.5,23.51,110800.0,7.8637,7.8637,7.847,7.8504,110800.0
2007-02-15 10:45:00,23.51,23.51,23.45,23.46,248000.0,7.8504,7.8504,7.8303,7.8337,248000.0
2007-02-15 10:50:00,23.46,23.5,23.44,23.48,192000.0,7.8337,7.847,7.827,7.8404,192000.0
2007-02-15 10:55:00,23.48,23.51,23.45,23.45,191600.0,7.8404,7.8504,7.8303,7.8303,191600.0
2007-02-15 11:00:00,23.45,23.48,23.43,23.46,133600.0,7.8303,7.8404,7.8237,7.8337,133600.0
2007-02-15 11:05:00,23.45,23.47,23.44,23.46,118400.0,7.8303,7.837,7.827,7.8337,118400.0
2007-02-15 11:10:00,23.46,23.5,23.46,23.48,96400.0,7.8337,7.847,7.8337,7.8404,96400.0
2007-02-15 11:15:00,23.48,23.51,23.48,23.49,87200.0,7.8404,7.8504,7.8404,7.8437,87200.0
2007-02-15 11:20:00,23.49,23.51,23.48,23.51,92000.0,7.8437,7.8504,7.8404,7.8504,92000.0
2007-02-15 11:25:00,23.51,23.51,23.47,23.49,103600.0,7.8504,7.8504,7.837,7.8437,103600.0
2007-02-15 11:30:00,23.49,23.49,23.45,23.46,69200.0,7.8437,7.8437,7.8303,7.8337,69200.0
2007-02-15 11:35:00,23.46,23.47,23.44,23.44,129200.0,7.8337,7.837,7.827,7.827,129200.0
2007-02-15 11:40:00,23.44,23.45,23.43,23.45,203200.0,7.827,7.8303,7.8237,7.8303,203200.0
2007-02-15 11:45:00,23.45,23.47,23.45,23.46,223600.0,7.8303,7.837,7.8303,7.8337,223600.0
2007-02-15 11:50:00,23.46,23.52,23.46,23.52,162000.0,7.8337,7.8537,7.8337,7.8537,162000.0
2007-02-15 11:55:00,23.52,23.55,23.52,23.54,831600.0,7.8537,7.8637,7.8537,7.8604,831600.0
2007-02-15 12:00:00,23.54,23.54,23.52,23.53,97200.0,7.8604,7.8604,7.8537,7.8571,97200.0
2007-02-15 12:05:00,23.53,23.53,23.5,23.51,60000.0,7.8571,7.8571,7.847,7.8504,60000.0
2007-02-15 12:10:00,23.51,23.51,23.46,23.46,62400.0,7.8504,7.8504,7.8337,7.8337,62400.0
2007-02-15 12:15:00,23.47,23.47,23.4,23.41,221600.0,7.837,7.837,7.8136,7.817,221600.0
2007-02-15 12:20:00,23.41,23.46,23.41,23.46,122000.0,7.817,7.8337,7.817,7.8337,122000.0
2007-02-15 12:25:00,23.46,23.47,23.46,23.47,65200.0,7.8337,7.837,7.8337,7.837,65200.0
2007-02-15 12:30:00,23.47,23.47,23.45,23.46,67600.0,7.837,7.837,7.8303,7.8337,67600.0
2007-02-15 12:35:00,23.45,23.45,23.42,23.42,111200.0,7.8303,7.8303,7.8203,7.8203,111200.0
2007-02-15 12:40:00,23.42,23.46,23.42,23.43,80800.0,7.8203,7.8337,7.8203,7.8237,80800.0
2007-02-15 12:45:00,23.43,23.45,23.43,23.45,283200.0,7.8237,7.8303,7.8237,7.8303,283200.0
2007-02-15 12:50:00,23.45,23.45,23.42,23.42,66000.0,7.8303,7.8303,7.8203,7.8203,66000.0
2007-02-15 12:55:00,23.43,23.43,23.4,23.41,58800.0,7.8237,7.8237,7.8136,7.817,58800.0
2007-02-15 13:00:00,23.42,23.43,23.41,23.43,95200.0,7.8203,7.8237,7.817,7.8237,95200.0
2007-02-15 13:05:00,23.43,23.45,23.43,23.45,38400.0,7.8237,7.8303,7.8237,7.8303,38400.0
2007-02-15 13:10:00,23.45,23.47,23.43,23.46,112000.0,7.8303,7.837,7.8237,7.8337,112000.0
2007-02-15 13:15:00,23.46,23.47,23.45,23.45,46800.0,7.8337,7.837,7.8303,7.8303,46800.0
2007-02-15 13:20:00,23.45,23.45,23.43,23.45,132400.0,7.8303,7.8303,7.8237,7.8303,132400.0
2007-02-15 13:25:00,23.45,23.47,23.45,23.47,94400.0,7.8303,7.837,7.8303,7.837,94400.0
2007-02-15 13:30:00,23.46,23.49,23.46,23.48,70400.0,7.8337,7.8437,7.8337,7.8404,70400.0
2007-02-15 13:35:00,23.48,23.52,23.47,23.48,126000.0,7.8404,7.8537,7.837,7.8404,126000.0
2007-02-15 13:40:00,23.47,23.51,23.47,23.49,114000.0,7.837,7.8504,7.837,7.8437,114000.0
2007-02-15 13:45:00,23.49,23.49,23.48,23.48,49200.0,7.8437,7.8437,7.8404,7.8404,49200.0
2007-02-15 13:50:00,23.48,23.48,23.46,23.47,46000.0,7.8404,7.8404,7.8337,7.837,46000.0
2007-02-15 13:55:00,23.46,23.47,23.45,23.46,59200.0,7.8337,7.837,7.8303,7.8337,59200.0
2007-02-15 14:00:00,23.46,23.46,23.43,23.43,69200.0,7.8337,7.8337,7.8237,7.8237,69200.0
2007-02-15 14:05:00,23.43,23.43,23.42,23.42,70000.0,7.8237,7.8237,7.8203,7.8203,70000.0
2007-02-15 14:10:00,23.42,23.44,23.42,23.43,106800.0,7.8203,7.827,7.8203,7.8237,106800.0
2007-02-15 14:15:00,23.44,23.45,23.43,23.43,91600.0,7.827,7.8303,7.8237,7.8237,91600.0
2007-02-15 14:20:00,23.42,23.44,23.42,23.43,215200.0,7.8203,7.827,7.8203,7.8237,215200.0
2007-02-15 14:25:00,23.43,23.43,23.4,23.41,132800.0,7.8237,7.8237,7.8136,7.817,132800.0
2007-02-15 14:30:00,23.4,23.41,23.36,23.38,100800.0,7.8136,7.817,7.8003,7.807,100800.0
2007-02-15 14:35:00,23.37,23.4,23.37,23.39,77200.0,7.8036,7.8136,7.8036,7.8103,77200.0
2007-02-15 14:40:00,23.39,23.41,23.39,23.4,66800.0,7.8103,7.817,7.8103,7.8136,66800.0
2007-02-15 14:45:00,23.4,23.43,23.4,23.42,91200.0,7.8136,7.8237,7.8136,7.8203,91200.0
2007-02-15 14:50:00,23.43,23.45,23.42,23.43,81200.0,7.8237,7.8303,7.8203,7.8237,81200.0
2007-02-15 14:55:00,23.43,23.43,23.41,23.43,117200.0,7.8237,7.8237,7.817,7.8237,117200.0
2007-02-15 15:00:00,23.43,23.45,23.4,23.4,64400.0,7.8237,7.8303,7.8136,7.8136,64400.0
2007-02-15 15:05:00,23.41,23.43,23.41,23.43,84800.0,7.817,7.8237,7.817,7.8237,84800.0
2007-02-15 15:10:00,23.42,23.45,23.42,23.45,293200.0,7.8203,7.8303,7.8203,7.8303,293200.0
2007-02-15 15:15:00,23.45,23.46,23.44,23.46,196000.0,7.8303,7.8337,7.827,7.8337,196000.0
2007-02-15 15:20:00,23.46,23.47,23.46,23.47,87200.0,7.8337,7.837,7.8337,7.837,87200.0
2007-02-15 15:25:00,23.47,23.47,23.45,23.45,108400.0,7.837,7.837,7.8303,7.8303,108400.0
2007-02-15 15:30:00,23.45,23.45,23.45,23.45,100000.0,7.8303,7.8303,7.8303,7.8303,100000.0
2007-02-15 15:35:00,23.45,23.46,23.43,23.43,210800.0,7.8303,7.8337,7.8237,7.8237,210800.0
2007-02-15 15:40:00,23.43,23.43,23.42,23.43,87200.0,7.8237,7.8237,7.8203,7.8237,87200.0
2007-02-15 15:45:00,23.43,23.45,23.43,23.43,148800.0,7.8237,7.8303,7.8237,7.8237,148800.0
2007-02-15 15:50:00,23.43,23.46,23.43,23.44,325600.0,7.8237,7.8337,7.8237,7.827,325600.0
2007-02-15 15:55:00,23.44,23.45,23.37,23.38,258000.0,7.827,7.8303,7.8036,7.807,258000.0
2007-02-16 09:30:00,23.34,23.36,23.3,23.32,159200.0,7.7936,7.8003,7.7803,7.7869,159200.0
2007-02-16 09:35:00,23.32,23.39,23.31,23.35,220000.0,7.7869,7.8103,7.7836,7.7969,220000.0
2007-02-16 09:40:00,23.37,23.4,23.34,23.35,80000.0,7.8036,7.8136,7.7936,7.7969,80000.0
2007-02-16 09:45:00,23.36,23.38,23.33,23.36,137200.0,7.8003,7.807,7.7903,7.8003,137200.0
2007-02-16 09:50:00,23.36,23.36,23.33,23.35,172000.0,7.8003,7.8003,7.7903,7.7969,172000.0
2007-02-16 09:55:00,23.35,23.39,23.35,23.36,96400.0,7.7969,7.8103,7.7969,7.8003,96400.0
2007-02-16 10:00:00,23.35,23.35,23.28,23.32,146800.0,7.7969,7.7969,7.7736,7.7869,146800.0
2007-02-16 10:05:00,23.32,23.38,23.31,23.36,176400.0,7.7869,7.807,7.7836,7.8003,176400.0
2007-02-16 10:10:00,23.36,23.38,23.35,23.37,45600.0,7.8003,7.807,7.7969,7.8036,45600.0
2007-02-16 10:15:00,23.37,23.37,23.35,23.36,32400.0,7.8036,7.8036,7.7969,7.8003,32400.0
2007-02-16 10:20:00,23.37,23.41,23.37,23.41,105600.0,7.8036,7.817,7.8036,7.817,105600.0
2007-02-16 10:25:00,23.4,23.43,23.39,23.39,87600.0,7.8136,7.8237,7.8103,7.8103,87600.0
2007-02-16 10:30:00,23.39,23.39,23.36,23.39,52400.0,7.8103,7.8103,7.8003,7.8103,52400.0
2007-02-16 10:35:00,23.4,23.4,23.37,23.38,32800.0,7.8136,7.8136,7.8036,7.807,32800.0
2007-02-16 10:40:00,23.38,23.38,23.33,23.37,76400.0,7.807,7.807,7.7903,7.8036,76400.0
2007-02-16 10:45:00,23.36,23.42,23.36,23.42,118000.0,7.8003,7.8203,7.8003,7.8203,118000.0
2007-02-16 10:50:00,23.42,23.48,23.41,23.48,112800.0,7.8203,7.8404,7.817,7.8404,112800.0
2007-02-16 10:55:00,23.48,23.49,23.46,23.46,32400.0,7.8404,7.8437,7.8337,7.8337,32400.0
2007-02-16 11:00:00,23.46,23.48,23.45,23.46,27600.0,7.8337,7.8404,7.8303,7.8337,27600.0
2007-02-16 11:05:00,23.45,23.46,23.43,23.43,22000.0,7.8303,7.8337,7.8237,7.8237,22000.0
2007-02-16 11:10:00,23.43,23.46,23.43,23.45,38000.0,7.8237,7.8337,7.8237,7.8303,38000.0
2007-02-16 11:15:00,23.46,23.46,23.44,23.45,43600.0,7.8337,7.8337,7.827,7.8303,43600.0
2007-02-16 11:20:00,23.45,23.45,23.44,23.45,26800.0,7.8303,7.8303,7.827,7.8303,26800.0
2007-02-16 11:25:00,23.45,23.47,23.45,23.47,42800.0,7.8303,7.837,7.8303,7.837,42800.0
2007-02-16 11:30:00,23.46,23.47,23.45,23.47,152800.0,7.8337,7.837,7.8303,7.837,152800.0
2007-02-16 11:35:00,23.47,23.49,23.47,23.49,46400.0,7.837,7.8437,7.837,7.8437,46400.0
2007-02-16 11:40:00,23.49,23.5,23.46,23.48,73600.0,7.8437,7.847,7.8337,7.8404,73600.0
2007-02-16 11:45:00,23.47,23.52,23.47,23.51,78000.0,7.837,7.8537,7.837,7.8504,78000.0
2007-02-16 11:50:00,23.51,23.53,23.51,23.52,38800.0,7.8504,7.8571,7.8504,7.8537,38800.0
2007-02-16 11:55:00,23.52,23.53,23.51,23.51,43200.0,7.8537,7.8571,7.8504,7.8504,43200.0
2007-02-16 12:00:00,23.51,23.54,23.51,23.52,75600.0,7.8504,7.8604,7.8504,7.8537,75600.0
2007-02-16 12:05:00,23.52,23.53,23.5,23.5,86000.0,7.8537,7.8571,7.847,7.847,86000.0
2007-02-16 12:10:00,23.5,23.5,23.48,23.49,45200.0,7.847,7.847,7.8404,7.8437,45200.0
2007-02-16 12:15:00,23.5,23.51,23.48,23.51,62000.0,7.847,7.8504,7.8404,7.8504,62000.0
2007-02-16 12:20:00,23.5,23.57,23.5,23.55,241200.0,7.847,7.8704,7.847,7.8637,241200.0
2007-02-16 12:25:00,23.53,23.56,23.52,23.55,105200.0,7.8571,7.8671,7.8537,7.8637,105200.0
2007-02-16 12:30:00,23.55,23.59,23.52,23.53,174000.0,7.8637,7.8771,7.8537,7.8571,174000.0
2007-02-16 12:35:00,23.52,23.56,23.49,23.51,84000.0,7.8537,7.8671,7.8437,7.8504,84000.0
2007-02-16 12:40:00,23.5,23.5,23.48,23.49,34000.0,7.847,7.847,7.8404,7.8437,34000.0
2007-02-16 12:45:00,23.5,23.51,23.48,23.51,44000.0,7.847,7.8504,7.8404,7.8504,44000.0
2007-02-16 12:50:00,23.5,23.55,23.48,23.54,65200.0,7.847,7.8637,7.8404,7.8604,65200.0
2007-02-16 12:55:00,23.53,23.53,23.5,23.51,54400.0,7.8571,7.8571,7.847,7.8504,54400.0
2007-02-16 13:00:00,23.51,23.54,23.5,23.52,42400.0,7.8504,7.8604,7.847,7.8537,42400.0
2007-02-16 13:05:00,23.51,23.55,23.49,23.51,70800.0,7.8504,7.8637,7.8437,7.8504,70800.0
2007-02-16 13:10:00,23.51,23.52,23.5,23.5,43600.0,7.8504,7.8537,7.847,7.847,43600.0
2007-02-16 13:15:00,23.5,23.51,23.49,23.5,111200.0,7.847,7.8504,7.8437,7.847,111200.0
2007-02-16 13:20:00,23.5,23.5,23.5,23.5,99600.0,7.847,7.847,7.847,7.847,99600.0
2007-02-16 13:25:00,23.5,23.5,23.45,23.47,67200.0,7.847,7.847,7.8303,7.837,67200.0
2007-02-16 13:30:00,23.46,23.48,23.45,23.47,32400.0,7.8337,7.8404,7.8303,7.837,32400.0
2007-02-16 13:35:00,23.47,23.47,23.45,23.46,26400.0,7.837,7.837,7.8303,7.8337,26400.0
2007-02-16 13:40:00,23.45,23.48,23.43,23.48,59600.0,7.8303,7.8404,7.8237,7.8404,59600.0
2007-02-16 13:45:00,23.47,23.5,23.47,23.5,96000.0,7.837,7.847,7.837,7.847,96000.0
2007-02-16 13:50:00,23.5,23.5,23.46,23.49,65600.0,7.847,7.847,7.8337,7.8437,65600.0
2007-02-16 13:55:00,23.49,23.5,23.46,23.47,107200.0,7.8437,7.847,7.8337,7.837,107200.0
2007-02-16 14:00:00,23.47,23.47,23.45,23.46,72800.0,7.837,7.837,7.8303,7.8337,72800.0
2007-02-16 14:05:00,23.45,23.48,23.45,23.46,58400.0,7.8303,7.8404,7.8303,7.8337,58400.0
2007-02-16 14:10:00,23.46,23.47,23.43,23.45,131600.0,7.8337,7.837,7.8237,7.8303,131600.0
2007-02-16 14:15:00,23.45,23.5,23.44,23.48,122000.0,7.8303,7.847,7.827,7.8404,122000.0
2007-02-16 14:20:00,23.48,23.5,23.48,23.48,62800.0,7.8404,7.847,7.8404,7.8404,62800.0
2007-02-16 14:25:00,23.48,23.49,23.46,23.48,110800.0,7.8404,7.8437,7.8337,7.8404,110800.0
2007-02-16 14:30:00,23.48,23.48,23.43,23.43,105600.0,7.8404,7.8404,7.8237,7.8237,105600.0
2007-02-16 14:35:00,23.43,23.43,23.39,23.42,100800.0,7.8237,7.8237,7.8103,7.8203,100800.0
2007-02-16 14:40:00,23.41,23.44,23.4,23.44,37200.0,7.817,7.827,7.8136,7.827,37200.0
2007-02-16 14:45:00,23.44,23.47,23.42,23.43,67600.0,7.827,7.837,7.8203,7.8237,67600.0
2007-02-16 14:50:00,23.43,23.45,23.4,23.41,89200.0,7.8237,7.8303,7.8136,7.817,89200.0
2007-02-16 14:55:00,23.4,23.41,23.38,23.38,104400.0,7.8136,7.817,7.807,7.807,104400.0
2007-02-16 15:00:00,23.38,23.39,23.36,23.38,103200.0,7.807,7.8103,7.8003,7.807,103200.0
2007-02-16 15:05:00,23.38,23.38,23.35,23.36,69200.0,7.807,7.807,7.7969,7.8003,69200.0
2007-02-16 15:10:00,23.36,23.38,23.35,23.36,80000.0,7.8003,7.807,7.7969,7.8003,80000.0
2007-02-16 15:15:00,23.36,23.38,23.35,23.35,67600.0,7.8003,7.807,7.7969,7.7969,67600.0
2007-02-16 15:20:00,23.35,23.37,23.35,23.36,70800.0,7.7969,7.8036,7.7969,7.8003,70800.0
2007-02-16 15:25:00,23.36,23.41,23.35,23.36,113200.0,7.8003,7.817,7.7969,7.8003,113200.0
2007-02-16 15:30:00,23.37,23.38,23.35,23.35,91600.0,7.8036,7.807,7.7969,7.7969,91600.0
2007-02-16 15:35:00,23.36,23.38,23.35,23.35,95200.0,7.8003,7.807,7.7969,7.7969,95200.0
2007-02-16 15:40:00,23.35,23.41,23.35,23.39,238400.0,7.7969,7.817,7.7969,7.8103,238400.0
2007-02-16 15:45:00,23.4,23.45,23.39,23.42,140800.0,7.8136,7.8303,7.8103,7.8203,140800.0
2007-02-16 15:50:00,23.42,23.5,23.42,23.48,500400.0,7.8203,7.847,7.8203,7.8404,500400.0
2007-02-16 15:55:00,23.48,23.53,23.47,23.53,398000.0,7.8404,7.8571,7.837,7.8571,398000.0
2007-02-20 09:30:00,23.25,23.48,23.25,23.45,294000.0,7.7636,7.8404,7.7636,7.8303,294000.0
2007-02-20 09:35:00,23.45,23.47,23.39,23.41,230800.0,7.8303,7.837,7.8103,7.817,230800.0
2007-02-20 09:40:00,23.4,23.41,23.34,23.38,106000.0,7.8136,7.817,7.7936,7.807,106000.0
2007-02-20 09:45:00,23.39,23.43,23.35,23.35,99200.0,7.8103,7.8237,7.7969,7.7969,99200.0
2007-02-20 09:50:00,23.36,23.39,23.3,23.3,255200.0,7.8003,7.8103,7.7803,7.7803,255200.0
2007-02-20 09:55:00,23.3,23.31,23.27,23.27,179200.0,7.7803,7.7836,7.7702,7.7702,179200.0
2007-02-20 10:00:00,23.27,23.27,23.21,23.22,181200.0,7.7702,7.7702,7.7502,7.7535,181200.0
2007-02-20 10:05:00,23.22,23.23,23.19,23.2,142400.0,7.7535,7.7569,7.7435,7.7469,142400.0
2007-02-20 10:10:00,23.2,23.23,23.18,23.21,143600.0,7.7469,7.7569,7.7402,7.7502,143600.0
2007-02-20 10:15:00,23.21,23.23,23.2,23.22,112800.0,7.7502,7.7569,7.7469,7.7535,112800.0
2007-02-20 10:20:00,23.22,23.22,23.21,23.21,60000.0,7.7535,7.7535,7.7502,7.7502,60000.0
2007-02-20 10:25:00,23.21,23.25,23.21,23.24,136400.0,7.7502,7.7636,7.7502,7.7602,136400.0
2007-02-20 10:30:00,23.25,23.25,23.17,23.17,102400.0,7.7636,7.7636,7.7368,7.7368,102400.0
2007-02-20 10:35:00,23.18,23.2,23.18,23.18,89600.0,7.7402,7.7469,7.7402,7.7402,89600.0
2007-02-20 10:40:00,23.18,23.2,23.15,23.15,86800.0,7.7402,7.7469,7.7302,7.7302,86800.0
2007-02-20 10:45:00,23.15,23.17,23.11,23.12,312800.0,7.7302,7.7368,7.7168,7.7201,312800.0
2007-02-20 10:50:00,23.11,23.11,23.03,23.05,229600.0,7.7168,7.7168,7.6901,7.6968,229600.0
2007-02-20 10:55:00,23.05,23.11,23.05,23.11,92800.0,7.6968,7.7168,7.6968,7.7168,92800.0
2007-02-20 11:00:00,23.11,23.14,23.1,23.13,119200.0,7.7168,7.7268,7.7135,7.7235,119200.0
2007-02-20 11:05:00,23.13,23.14,23.12,23.14,102000.0,7.7235,7.7268,7.7201,7.7268,102000.0
2007-02-20 11:10:00,23.14,23.14,23.12,23.14,73200.0,7.7268,7.7268,7.7201,7.7268,73200.0
2007-02-20 11:15:00,23.14,23.19,23.13,23.18,131200.0,7.7268,7.7435,7.7235,7.7402,131200.0
2007-02-20 11:20:00,23.18,23.18,23.17,23.17,76000.0,7.7402,7.7402,7.7368,7.7368,76000.0
2007-02-20 11:25:00,23.16,23.2,23.16,23.19,75600.0,7.7335,7.7469,7.7335,7.7435,75600.0
2007-02-20 11:30:00,23.18,23.19,23.18,23.18,119600.0,7.7402,7.7435,7.7402,7.7402,119600.0
2007-02-20 11:35:00,23.18,23.19,23.16,23.18,46800.0,7.7402,7.7435,7.7335,7.7402,46800.0
2007-02-20 11:40:00,23.18,23.18,23.15,23.15,40000.0,7.7402,7.7402,7.7302,7.7302,40000.0
2007-02-20 11:45:00,23.14,23.17,23.14,23.17,27200.0,7.7268,7.7368,7.7268,7.7368,27200.0
2007-02-20 11:50:00,23.17,23.18,23.15,23.15,60000.0,7.7368,7.7402,7.7302,7.7302,60000.0
2007-02-20 11:55:00,23.15,23.16,23.14,23.14,75600.0,7.7302,7.7335,7.7268,7.7268,75600.0
2007-02-20 12:00:00,23.14,23.16,23.14,23.15,40800.0,7.7268,7.7335,7.7268,7.7302,40800.0
2007-02-20 12:05:00,23.15,23.15,23.1,23.11,132000.0,7.7302,7.7302,7.7135,7.7168,132000.0
2007-02-20 12:10:00,23.1,23.12,23.1,23.11,241600.0,7.7135,7.7201,7.7135,7.7168,241600.0
2007-02-20 12:15:00,23.1,23.11,23.09,23.11,60400.0,7.7135,7.7168,7.7101,7.7168,60400.0
2007-02-20 12:20:00,23.1,23.12,23.1,23.1,52800.0,7.7135,7.7201,7.7135,7.7135,52800.0
2007-02-20 12:25:00,23.11,23.11,23.1,23.1,47600.0,7.7168,7.7168,7.7135,7.7135,47600.0
2007-02-20 12:30:00,23.1,23.1,23.08,23.08,47600.0,7.7135,7.7135,7.7068,7.7068,47600.0
2007-02-20 12:35:00,23.08,23.09,23.08,23.08,42400.0,7.7068,7.7101,7.7068,7.7068,42400.0
2007-02-20 12:40:00,23.08,23.08,23.07,23.08,34400.0,7.7068,7.7068,7.7035,7.7068,34400.0
2007-02-20 12:45:00,23.08,23.08,23.06,23.06,34400.0,7.7068,7.7068,7.7001,7.7001,34400.0
2007-02-20 12:50:00,23.07,23.11,23.07,23.11,107200.0,7.7035,7.7168,7.7035,7.7168,107200.0
2007-02-20 12:55:00,23.11,23.11,23.08,23.08,78000.0,7.7168,7.7168,7.7068,7.7068,78000.0
2007-02-20 13:00:00,23.08,23.08,23.07,23.07,31200.0,7.7068,7.7068,7.7035,7.7035,31200.0
2007-02-20 13:05:00,23.08,23.08,23.06,23.06,34800.0,7.7068,7.7068,7.7001,7.7001,34800.0
2007-02-20 13:10:00,23.06,23.07,23.05,23.05,43200.0,7.7001,7.7035,7.6968,7.6968,43200.0
2007-02-20 13:15:00,23.05,23.06,23.05,23.05,34400.0,7.6968,7.7001,7.6968,7.6968,34400.0
2007-02-20 13:20:00,23.05,23.06,23.05,23.05,48400.0,7.6968,7.7001,7.6968,7.6968,48400.0
2007-02-20 13:25:00,23.05,23.05,23.03,23.03,38000.0,7.6968,7.6968,7.6901,7.6901,38000.0
2007-02-20 13:30:00,23.03,23.04,23.03,23.03,109600.0,7.6901,7.6934,7.6901,7.6901,109600.0
2007-02-20 13:35:00,23.03,23.04,23.03,23.04,36800.0,7.6901,7.6934,7.6901,7.6934,36800.0
2007-02-20 13:40:00,23.05,23.06,23.03,23.04,68400.0,7.6968,7.7001,7.6901,7.6934,68400.0
2007-02-20 13:45:00,23.05,23.06,23.05,23.05,140000.0,7.6968,7.7001,7.6968,7.6968,140000.0
2007-02-20 13:50:00,23.05,23.07,23.04,23.06,97200.0,7.6968,7.7035,7.6934,7.7001,97200.0
2007-02-20 13:55:00,23.06,23.12,23.06,23.11,94400.0,7.7001,7.7201,7.7001,7.7168,94400.0
2007-02-20 14:00:00,23.11,23.12,23.1,23.11,69200.0,7.7168,7.7201,7.7135,7.7168,69200.0
2007-02-20 14:05:00,23.1,23.11,23.1,23.1,63600.0,7.7135,7.7168,7.7135,7.7135,63600.0
2007-02-20 14:10:00,23.11,23.17,23.11,23.14,118400.0,7.7168,7.7368,7.7168,7.7268,118400.0
2007-02-20 14:15:00,23.13,23.2,23.13,23.18,147200.0,7.7235,7.7469,7.7235,7.7402,147200.0
2007-02-20 14:20:00,23.18,23.19,23.14,23.15,43200.0,7.7402,7.7435,7.7268,7.7302,43200.0
2007-02-20 14:25:00,23.15,23.17,23.14,23.17,30400.0,7.7302,7.7368,7.7268,7.7368,30400.0
2007-02-20 14:30:00,23.17,23.2,23.15,23.18,87600.0,7.7368,7.7469,7.7302,7.7402,87600.0
2007-02-20 14:35:00,23.18,23.2,23.16,23.2,33200.0,7.7402,7.7469,7.7335,7.7469,33200.0
2007-02-20 14:40:00,23.2,23.21,23.19,23.21,44800.0,7.7469,7.7502,7.7435,7.7502,44800.0
2007-02-20 14:45:00,23.21,23.24,23.21,23.22,97200.0,7.7502,7.7602,7.7502,7.7535,97200.0
2007-02-20 14:50:00,23.22,23.23,23.21,23.22,30000.0,7.7535,7.7569,7.7502,7.7535,30000.0
2007-02-20 14:55:00,23.22,23.25,23.22,23.23,26800.0,7.7535,7.7636,7.7535,7.7569,26800.0
2007-02-20 15:00:00,23.24,23.24,23.23,23.24,34800.0,7.7602,7.7602,7.7569,7.7602,34800.0
2007-02-20 15:05:00,23.24,23.3,23.24,23.29,122000.0,7.7602,7.7803,7.7602,7.7769,122000.0
2007-02-20 15:10:00,23.29,23.31,23.25,23.29,133600.0,7.7769,7.7836,7.7636,7.7769,133600.0
2007-02-20 15:15:00,23.28,23.32,23.27,23.32,77600.0,7.7736,7.7869,7.7702,7.7869,77600.0
2007-02-20 15:20:00,23.32,23.32,23.31,23.32,70000.0,7.7869,7.7869,7.7836,7.7869,70000.0
2007-02-20 15:25:00,23.32,23.34,23.3,23.3,172000.0,7.7869,7.7936,7.7803,7.7803,172000.0
2007-02-20 15:30:00,23.3,23.32,23.28,23.31,133200.0,7.7803,7.7869,7.7736,7.7836,133200.0
2007-02-20 15:35:00,23.31,23.33,23.3,23.33,78000.0,7.7836,7.7903,7.7803,7.7903,78000.0
2007-02-20 15:40:00,23.33,23.36,23.32,23.36,95200.0,7.7903,7.8003,7.7869,7.8003,95200.0
2007-02-20 15:45:00,23.36,23.37,23.36,23.37,134800.0,7.8003,7.8036,7.8003,7.8036,134800.0
2007-02-20 15:50:00,23.37,23.4,23.37,23.38,288800.0,7.8036,7.8136,7.8036,7.807,288800.0
2007-02-20 15:55:00,23.38,23.38,23.34,23.34,164800.0,7.807,7.807,7.7936,7.7936,164800.0
2007-02-21 09:30:00,23.23,23.28,23.18,23.24,142800.0,7.7569,7.7736,7.7402,7.7602,142800.0
2007-02-21 09:35:00,23.24,23.35,23.24,23.35,131200.0,7.7602,7.7969,7.7602,7.7969,131200.0
2007-02-21 09:40:00,23.36,23.38,23.29,23.37,115200.0,7.8003,7.807,7.7769,7.8036,115200.0
2007-02-21 09:45:00,23.37,23.37,23.27,23.32,120800.0,7.8036,7.8036,7.7702,7.7869,120800.0
2007-02-21 09:50:00,23.32,23.32,23.17,23.18,256800.0,7.7869,7.7869,7.7368,7.7402,256800.0
2007-02-21 09:55:00,23.19,23.29,23.18,23.25,244800.0,7.7435,7.7769,7.7402,7.7636,244800.0
2007-02-21 10:00:00,23.25,23.27,23.22,23.23,150000.0,7.7636,7.7702,7.7535,7.7569,150000.0
2007-02-21 10:05:00,23.23,23.26,23.23,23.26,144800.0,7.7569,7.7669,7.7569,7.7669,144800.0
2007-02-21 10:10:00,23.26,23.28,23.24,23.28,181600.0,7.7669,7.7736,7.7602,7.7736,181600.0
2007-02-21 10:15:00,23.27,23.34,23.27,23.33,105600.0,7.7702,7.7936,7.7702,7.7903,105600.0
2007-02-21 10:20:00,23.33,23.35,23.28,23.3,120800.0,7.7903,7.7969,7.7736,7.7803,120800.0
2007-02-21 10:25:00,23.29,23.31,23.24,23.26,95200.0,7.7769,7.7836,7.7602,7.7669,95200.0
2007-02-21 10:30:00,23.26,23.26,23.18,23.18,126800.0,7.7669,7.7669,7.7402,7.7402,126800.0
2007-02-21 10:35:00,23.18,23.2,23.07,23.08,171600.0,7.7402,7.7469,7.7035,7.7068,171600.0
2007-02-21 10:40:00,23.08,23.14,23.08,23.13,103200.0,7.7068,7.7268,7.7068,7.7235,103200.0
2007-02-21 10:45:00,23.14,23.19,23.14,23.18,73600.0,7.7268,7.7435,7.7268,7.7402,73600.0
2007-02-21 10:50:00,23.18,23.19,23.13,23.16,99200.0,7.7402,7.7435,7.7235,7.7335,99200.0
2007-02-21 10:55:00,23.16,23.19,23.14,23.15,240000.0,7.7335,7.7435,7.7268,7.7302,240000.0
2007-02-21 11:00:00,23.13,23.13,23.08,23.09,109600.0,7.7235,7.7235,7.7068,7.7101,109600.0
2007-02-21 11:05:00,23.1,23.12,23.07,23.12,167600.0,7.7135,7.7201,7.7035,7.7201,167600.0
2007-02-21 11:10:00,23.12,23.18,23.12,23.14,58400.0,7.7201,7.7402,7.7201,7.7268,58400.0
2007-02-21 11:15:00,23.15,23.25,23.15,23.25,227200.0,7.7302,7.7636,7.7302,7.7636,227200.0
2007-02-21 11:20:00,23.25,23.31,23.25,23.31,219600.0,7.7636,7.7836,7.7636,7.7836,219600.0
2007-02-21 11:25:00,23.31,23.35,23.3,23.33,212400.0,7.7836,7.7969,7.7803,7.7903,212400.0
2007-02-21 11:30:00,23.32,23.33,23.3,23.31,79200.0,7.7869,7.7903,7.7803,7.7836,79200.0
2007-02-21 11:35:00,23.31,23.34,23.3,23.33,91600.0,7.7836,7.7936,7.7803,7.7903,91600.0
2007-02-21 11:40:00,23.33,23.36,23.33,23.35,103200.0,7.7903,7.8003,7.7903,7.7969,103200.0
2007-02-21 11:45:00,23.34,23.35,23.32,23.32,33600.0,7.7936,7.7969,7.7869,7.7869,33600.0
2007-02-21 11:50:00,23.32,23.36,23.31,23.35,92400.0,7.7869,7.8003,7.7836,7.7969,92400.0
2007-02-21 11:55:00,23.34,23.35,23.33,23.33,50400.0,7.7936,7.7969,7.7903,7.7903,50400.0
2007-02-21 12:00:00,23.33,23.33,23.28,23.31,82800.0,7.7903,7.7903,7.7736,7.7836,82800.0
2007-02-21 12:05:00,23.31,23.34,23.29,23.3,138800.0,7.7836,7.7936,7.7769,7.7803,138800.0
2007-02-21 12:10:00,23.3,23.3,23.27,23.28,42000.0,7.7803,7.7803,7.7702,7.7736,42000.0
2007-02-21 12:15:00,23.28,23.32,23.26,23.32,57600.0,7.7736,7.7869,7.7669,7.7869,57600.0
2007-02-21 12:20:00,23.32,23.34,23.31,23.32,62400.0,7.7869,7.7936,7.7836,7.7869,62400.0
2007-02-21 12:25:00,23.32,23.36,23.32,23.36,82000.0,7.7869,7.8003,7.7869,7.8003,82000.0
2007-02-21 12:30:00,23.36,23.36,23.33,23.34,59200.0,7.8003,7.8003,7.7903,7.7936,59200.0
2007-02-21 12:35:00,23.33,23.35,23.32,23.33,43200.0,7.7903,7.7969,7.7869,7.7903,43200.0
2007-02-21 12:40:00,23.33,23.36,23.33,23.36,55200.0,7.7903,7.8003,7.7903,7.8003,55200.0
2007-02-21 12:45:00,23.36,23.36,23.32,23.33,60800.0,7.8003,7.8003,7.7869,7.7903,60800.0
2007-02-21 12:50:00,23.34,23.38,23.3,23.37,295200.0,7.7936,7.807,7.7803,7.8036,295200.0
2007-02-21 12:55:00,23.37,23.4,23.36,23.38,39600.0,7.8036,7.8136,7.8003,7.807,39600.0
2007-02-21 13:00:00,23.38,23.38,23.34,23.36,324400.0,7.807,7.807,7.7936,7.8003,324400.0
2007-02-21 13:05:00,23.37,23.4,23.36,23.36,133200.0,7.8036,7.8136,7.8003,7.8003,133200.0
2007-02-21 13:10:00,23.36,23.38,23.33,23.36,176000.0,7.8003,7.807,7.7903,7.8003,176000.0
2007-02-21 13:15:00,23.36,23.38,23.35,23.38,86000.0,7.8003,7.807,7.7969,7.807,86000.0
2007-02-21 13:20:00,23.38,23.4,23.35,23.39,236400.0,7.807,7.8136,7.7969,7.8103,236400.0
2007-02-21 13:25:00,23.38,23.39,23.35,23.37,197200.0,7.807,7.8103,7.7969,7.8036,197200.0
2007-02-21 13:30:00,23.37,23.38,23.35,23.37,51600.0,7.8036,7.807,7.7969,7.8036,51600.0
2007-02-21 13:35:00,23.37,23.37,23.34,23.35,116000.0,7.8036,7.8036,7.7936,7.7969,116000.0
2007-02-21 13:40:00,23.35,23.36,23.32,23.35,84800.0,7.7969,7.8003,7.7869,7.7969,84800.0
2007-02-21 13:45:00,23.36,23.37,23.33,23.33,77600.0,7.8003,7.8036,7.7903,7.7903,77600.0
2007-02-21 13:50:00,23.33,23.36,23.32,23.34,125600.0,7.7903,7.8003,7.7869,7.7936,125600.0
2007-02-21 13:55:00,23.34,23.4,23.3,23.37,219600.0,7.7936,7.8136,7.7803,7.8036,219600.0
2007-02-21 14:00:00,23.36,23.36,23.3,23.36,96800.0,7.8003,7.8003,7.7803,7.8003,96800.0
2007-02-21 14:05:00,23.37,23.46,23.36,23.46,160400.0,7.8036,7.8337,7.8003,7.8337,160400.0
2007-02-21 14:10:00,23.46,23.52,23.46,23.47,180800.0,7.8337,7.8537,7.8337,7.837,180800.0
2007-02-21 14:15:00,23.48,23.57,23.48,23.54,159600.0,7.8404,7.8704,7.8404,7.8604,159600.0
2007-02-21 14:20:00,23.53,23.55,23.5,23.54,102400.0,7.8571,7.8637,7.847,7.8604,102400.0
2007-02-21 14:25:00,23.53,23.53,23.48,23.5,99600.0,7.8571,7.8571,7.8404,7.847,99600.0
2007-02-21 14:30:00,23.5,23.52,23.5,23.51,77200.0,7.847,7.8537,7.847,7.8504,77200.0
2007-02-21 14:35:00,23.51,23.52,23.5,23.52,60400.0,7.8504,7.8537,7.847,7.8537,60400.0
2007-02-21 14:40:00,23.52,23.54,23.5,23.54,48400.0,7.8537,7.8604,7.847,7.8604,48400.0
2007-02-21 14:45:00,23.54,23.56,23.53,23.55,60400.0,7.8604,7.8671,7.8571,7.8637,60400.0
2007-02-21 14:50:00,23.55,23.59,23.55,23.59,147200.0,7.8637,7.8771,7.8637,7.8771,147200.0
2007-02-21 14:55:00,23.59,23.64,23.59,23.61,148000.0,7.8771,7.8938,7.8771,7.8838,148000.0
2007-02-21 15:00:00,23.61,23.61,23.56,23.58,108400.0,7.8838,7.8838,7.8671,7.8738,108400.0
2007-02-21 15:05:00,23.58,23.59,23.57,23.58,86400.0,7.8738,7.8771,7.8704,7.8738,86400.0
2007-02-21 15:10:00,23.58,23.6,23.58,23.6,67200.0,7.8738,7.8804,7.8738,7.8804,67200.0
2007-02-21 15:15:00,23.6,23.6,23.57,23.57,54800.0,7.8804,7.8804,7.8704,7.8704,54800.0
2007-02-21 15:20:00,23.57,23.59,23.56,23.59,78000.0,7.8704,7.8771,7.8671,7.8771,78000.0
2007-02-21 15:25:00,23.59,23.6,23.57,23.57,46000.0,7.8771,7.8804,7.8704,7.8704,46000.0
2007-02-21 15:30:00,23.57,23.59,23.57,23.58,145200.0,7.8704,7.8771,7.8704,7.8738,145200.0
2007-02-21 15:35:00,23.58,23.61,23.58,23.59,68000.0,7.8738,7.8838,7.8738,7.8771,68000.0
2007-02-21 15:40:00,23.59,23.6,23.58,23.6,68000.0,7.8771,7.8804,7.8738,7.8804,68000.0
2007-02-21 15:45:00,23.6,23.6,23.53,23.55,239600.0,7.8804,7.8804,7.8571,7.8637,239600.0
2007-02-21 15:50:00,23.54,23.56,23.53,23.53,251200.0,7.8604,7.8671,7.8571,7.8571,251200.0
2007-02-21 15:55:00,23.53,23.55,23.5,23.53,208800.0,7.8571,7.8637,7.847,7.8571,208800.0
2007-02-22 09:30:00,23.98,24.01,23.87,23.89,506400.0,8.0073,8.0173,7.9706,7.9773,506400.0
2007-02-22 09:35:00,23.87,23.9,23.78,23.8,574400.0,7.9706,7.9806,7.9405,7.9472,574400.0
2007-02-22 09:40:00,23.8,23.83,23.79,23.8,278400.0,7.9472,7.9572,7.9439,7.9472,278400.0
2007-02-22 09:45:00,23.81,23.83,23.76,23.8,217200.0,7.9506,7.9572,7.9339,7.9472,217200.0
2007-02-22 09:50:00,23.81,23.85,23.81,23.84,252800.0,7.9506,7.9639,7.9506,7.9606,252800.0
2007-02-22 09:55:00,23.84,23.85,23.81,23.83,193200.0,7.9606,7.9639,7.9506,7.9572,193200.0
2007-02-22 10:00:00,23.81,23.82,23.78,23.79,115600.0,7.9506,7.9539,7.9405,7.9439,115600.0
2007-02-22 10:05:00,23.8,23.8,23.78,23.8,100800.0,7.9472,7.9472,7.9405,7.9472,100800.0
2007-02-22 10:10:00,23.79,23.79,23.71,23.73,205200.0,7.9439,7.9439,7.9172,7.9238,205200.0
2007-02-22 10:15:00,23.73,23.75,23.67,23.71,85200.0,7.9238,7.9305,7.9038,7.9172,85200.0
2007-02-22 10:20:00,23.72,23.78,23.7,23.75,383200.0,7.9205,7.9405,7.9138,7.9305,383200.0
2007-02-22 10:25:00,23.75,23.79,23.75,23.79,172000.0,7.9305,7.9439,7.9305,7.9439,172000.0
2007-02-22 10:30:00,23.79,23.91,23.76,23.85,491200.0,7.9439,7.9839,7.9339,7.9639,491200.0
2007-02-22 10:35:00,23.83,23.88,23.79,23.88,200400.0,7.9572,7.9739,7.9439,7.9739,200400.0
2007-02-22 10:40:00,23.88,23.88,23.83,23.85,128800.0,7.9739,7.9739,7.9572,7.9639,128800.0
2007-02-22 10:45:00,23.84,23.86,23.84,23.85,30800.0,7.9606,7.9672,7.9606,7.9639,30800.0
2007-02-22 10:50:00,23.84,23.85,23.83,23.84,94000.0,7.9606,7.9639,7.9572,7.9606,94000.0
2007-02-22 10:55:00,23.85,23.86,23.83,23.86,65200.0,7.9639,7.9672,7.9572,7.9672,65200.0
2007-02-22 11:00:00,23.86,23.86,23.8,23.81,127200.0,7.9672,7.9672,7.9472,7.9506,127200.0
2007-02-22 11:05:00,23.81,23.83,23.79,23.79,83600.0,7.9506,7.9572,7.9439,7.9439,83600.0
2007-02-22 11:10:00,23.78,23.83,23.77,23.79,158400.0,7.9405,7.9572,7.9372,7.9439,158400.0
2007-02-22 11:15:00,23.79,23.8,23.7,23.71,194800.0,7.9439,7.9472,7.9138,7.9172,194800.0
2007-02-22 11:20:00,23.71,23.75,23.67,23.71,408000.0,7.9172,7.9305,7.9038,7.9172,408000.0
2007-02-22 11:25:00,23.71,23.76,23.7,23.75,186800.0,7.9172,7.9339,7.9138,7.9305,186800.0
2007-02-22 11:30:00,23.75,23.75,23.68,23.72,336400.0,7.9305,7.9305,7.9071,7.9205,336400.0
2007-02-22 11:35:00,23.72,23.79,23.71,23.78,316800.0,7.9205,7.9439,7.9172,7.9405,316800.0
2007-02-22 11:40:00,23.79,23.84,23.78,23.81,259600.0,7.9439,7.9606,7.9405,7.9506,259600.0
2007-02-22 11:45:00,23.8,23.82,23.74,23.75,78400.0,7.9472,7.9539,7.9272,7.9305,78400.0
2007-02-22 11:50:00,23.74,23.8,23.74,23.78,77600.0,7.9272,7.9472,7.9272,7.9405,77600.0
2007-02-22 11:55:00,23.79,23.81,23.77,23.78,94400.0,7.9439,7.9506,7.9372,7.9405,94400.0
2007-02-22 12:00:00,23.78,23.84,23.78,23.84,204000.0,7.9405,7.9606,7.9405,7.9606,204000.0
2007-02-22 12:05:00,23.84,23.85,23.83,23.84,150800.0,7.9606,7.9639,7.9572,7.9606,150800.0
2007-02-22 12:10:00,23.84,23.93,23.84,23.9,322800.0,7.9606,7.9906,7.9606,7.9806,322800.0
2007-02-22 12:15:00,23.89,23.9,23.86,23.88,110000.0,7.9773,7.9806,7.9672,7.9739,110000.0
2007-02-22 12:20:00,23.88,23.88,23.84,23.85,118800.0,7.9739,7.9739,7.9606,7.9639,118800.0
2007-02-22 12:25:00,23.85,23.85,23.83,23.84,96000.0,7.9639,7.9639,7.9572,7.9606,96000.0
2007-02-22 12:30:00,23.84,23.85,23.82,23.83,98800.0,7.9606,7.9639,7.9539,7.9572,98800.0
2007-02-22 12:35:00,23.83,23.84,23.78,23.81,62000.0,7.9572,7.9606,7.9405,7.9506,62000.0
2007-02-22 12:40:00,23.82,23.83,23.81,23.82,72400.0,7.9539,7.9572,7.9506,7.9539,72400.0
2007-02-22 12:45:00,23.82,23.82,23.77,23.78,71200.0,7.9539,7.9539,7.9372,7.9405,71200.0
2007-02-22 12:50:00,23.78,23.81,23.78,23.81,83600.0,7.9405,7.9506,7.9405,7.9506,83600.0
2007-02-22 12:55:00,23.81,23.81,23.8,23.8,60800.0,7.9506,7.9506,7.9472,7.9472,60800.0
2007-02-22 13:00:00,23.81,23.81,23.79,23.8,60000.0,7.9506,7.9506,7.9439,7.9472,60000.0
2007-02-22 13:05:00,23.8,23.82,23.79,23.82,94000.0,7.9472,7.9539,7.9439,7.9539,94000.0
2007-02-22 13:10:00,23.81,23.86,23.81,23.86,53200.0,7.9506,7.9672,7.9506,7.9672,53200.0
2007-02-22 13:15:00,23.85,23.86,23.81,23.82,60400.0,7.9639,7.9672,7.9506,7.9539,60400.0
2007-02-22 13:20:00,23.83,23.87,23.81,23.85,139200.0,7.9572,7.9706,7.9506,7.9639,139200.0
2007-02-22 13:25:00,23.86,23.86,23.83,23.83,53200.0,7.9672,7.9672,7.9572,7.9572,53200.0
2007-02-22 13:30:00,23.83,23.88,23.81,23.88,76000.0,7.9572,7.9739,7.9506,7.9739,76000.0
2007-02-22 13:35:00,23.88,23.9,23.84,23.88,88000.0,7.9739,7.9806,7.9606,7.9739,88000.0
2007-02-22 13:40:00,23.88,23.89,23.86,23.88,154000.0,7.9739,7.9773,7.9672,7.9739,154000.0
2007-02-22 13:45:00,23.88,23.9,23.87,23.88,155200.0,7.9739,7.9806,7.9706,7.9739,155200.0
2007-02-22 13:50:00,23.88,23.92,23.88,23.88,338400.0,7.9739,7.9873,7.9739,7.9739,338400.0
2007-02-22 13:55:00,23.87,23.91,23.87,23.91,133600.0,7.9706,7.9839,7.9706,7.9839,133600.0
2007-02-22 14:00:00,23.9,23.94,23.9,23.92,84800.0,7.9806,7.994,7.9806,7.9873,84800.0
2007-02-22 14:05:00,23.92,23.92,23.89,23.89,42400.0,7.9873,7.9873,7.9773,7.9773,42400.0
2007-02-22 14:10:00,23.89,23.93,23.89,23.93,60400.0,7.9773,7.9906,7.9773,7.9906,60400.0
2007-02-22 14:15:00,23.93,23.93,23.88,23.88,90400.0,7.9906,7.9906,7.9739,7.9739,90400.0
2007-02-22 14:20:00,23.88,23.89,23.85,23.86,199600.0,7.9739,7.9773,7.9639,7.9672,199600.0
2007-02-22 14:25:00,23.86,23.91,23.86,23.9,132400.0,7.9672,7.9839,7.9672,7.9806,132400.0
2007-02-22 14:30:00,23.9,23.9,23.85,23.86,179200.0,7.9806,7.9806,7.9639,7.9672,179200.0
2007-02-22 14:35:00,23.86,23.88,23.84,23.88,195600.0,7.9672,7.9739,7.9606,7.9739,195600.0
2007-02-22 14:40:00,23.88,23.89,23.87,23.88,130400.0,7.9739,7.9773,7.9706,7.9739,130400.0
2007-02-22 14:45:00,23.88,23.9,23.88,23.9,208800.0,7.9739,7.9806,7.9739,7.9806,208800.0
2007-02-22 14:50:00,23.9,23.95,23.9,23.93,88000.0,7.9806,7.9973,7.9806,7.9906,88000.0
2007-02-22 14:55:00,23.93,23.95,23.92,23.94,72800.0,7.9906,7.9973,7.9873,7.994,72800.0
2007-02-22 15:00:00,23.94,23.94,23.92,23.93,56000.0,7.994,7.994,7.9873,7.9906,56000.0
2007-02-22 15:05:00,23.93,23.97,23.93,23.95,82000.0,7.9906,8.004,7.9906,7.9973,82000.0
2007-02-22 15:10:00,23.94,23.94,23.92,23.93,94800.0,7.994,7.994,7.9873,7.9906,94800.0
2007-02-22 15:15:00,23.93,23.93,23.86,23.93,248800.0,7.9906,7.9906,7.9672,7.9906,248800.0
2007-02-22 15:20:00,23.93,23.95,23.92,23.94,64400.0,7.9906,7.9973,7.9873,7.994,64400.0
2007-02-22 15:25:00,23.94,23.98,23.93,23.97,100400.0,7.994,8.0073,7.9906,8.004,100400.0
2007-02-22 15:30:00,23.98,24.05,23.97,24.0,306800.0,8.0073,8.0307,8.004,8.014,306800.0
2007-02-22 15:35:00,24.0,24.03,24.0,24.01,257600.0,8.014,8.024,8.014,8.0173,257600.0
2007-02-22 15:40:00,24.02,24.02,24.0,24.0,363200.0,8.0207,8.0207,8.014,8.014,363200.0
2007-02-22 15:45:00,24.01,24.02,23.95,23.96,240400.0,8.0173,8.0207,7.9973,8.0006,240400.0
2007-02-22 15:50:00,23.96,23.98,23.93,23.93,157600.0,8.0006,8.0073,7.9906,7.9906,157600.0
2007-02-22 15:55:00,23.93,23.95,23.92,23.92,231200.0,7.9906,7.9973,7.9873,7.9873,231200.0
2007-02-23 09:30:00,24.13,24.18,24.06,24.11,495600.0,8.0574,8.0741,8.034,8.0507,495600.0
2007-02-23 09:35:00,24.07,24.17,24.06,24.17,278800.0,8.0374,8.0708,8.034,8.0708,278800.0
2007-02-23 09:40:00,24.17,24.18,24.13,24.15,169200.0,8.0708,8.0741,8.0574,8.0641,169200.0
2007-02-23 09:45:00,24.15,24.18,24.12,24.16,128000.0,8.0641,8.0741,8.0541,8.0674,128000.0
2007-02-23 09:50:00,24.16,24.18,24.11,24.12,163600.0,8.0674,8.0741,8.0507,8.0541,163600.0
2007-02-23 09:55:00,24.11,24.15,24.08,24.14,201200.0,8.0507,8.0641,8.0407,8.0607,201200.0
2007-02-23 10:00:00,24.13,24.13,24.08,24.08,214000.0,8.0574,8.0574,8.0407,8.0407,214000.0
2007-02-23 10:05:00,24.07,24.12,24.06,24.08,336000.0,8.0374,8.0541,8.034,8.0407,336000.0
2007-02-23 10:10:00,24.08,24.09,24.05,24.08,214800.0,8.0407,8.044,8.0307,8.0407,214800.0
2007-02-23 10:15:00,24.07,24.08,24.06,24.07,97600.0,8.0374,8.0407,8.034,8.0374,97600.0
2007-02-23 10:20:00,24.07,24.1,24.05,24.08,333600.0,8.0374,8.0474,8.0307,8.0407,333600.0
2007-02-23 10:25:00,24.08,24.09,24.04,24.05,127600.0,8.0407,8.044,8.0274,8.0307,127600.0
2007-02-23 10:30:00,24.04,24.08,24.03,24.06,174800.0,8.0274,8.0407,8.024,8.034,174800.0
2007-02-23 10:35:00,24.07,24.1,24.05,24.06,114400.0,8.0374,8.0474,8.0307,8.034,114400.0
2007-02-23 10:40:00,24.06,24.06,24.0,24.02,160800.0,8.034,8.034,8.014,8.0207,160800.0
2007-02-23 10:45:00,24.01,24.01,23.97,24.0,121200.0,8.0173,8.0173,8.004,8.014,121200.0
2007-02-23 10:50:00,24.0,24.04,23.99,24.0,98000.0,8.014,8.0274,8.0107,8.014,98000.0
2007-02-23 10:55:00,24.0,24.01,23.99,24.01,62400.0,8.014,8.0173,8.0107,8.0173,62400.0
2007-02-23 11:00:00,24.01,24.01,23.99,23.99,33200.0,8.0173,8.0173,8.0107,8.0107,33200.0
2007-02-23 11:05:00,24.0,24.01,23.98,23.98,108800.0,8.014,8.0173,8.0073,8.0073,108800.0
2007-02-23 11:10:00,23.98,23.99,23.96,23.99,54800.0,8.0073,8.0107,8.0006,8.0107,54800.0
2007-02-23 11:15:00,23.99,24.04,23.99,24.03,94800.0,8.0107,8.0274,8.0107,8.024,94800.0
2007-02-23 11:20:00,24.03,24.04,24.0,24.01,40400.0,8.024,8.0274,8.014,8.0173,40400.0
2007-02-23 11:25:00,24.01,24.02,24.0,24.02,304000.0,8.0173,8.0207,8.014,8.0207,304000.0
2007-02-23 11:30:00,24.02,24.03,23.98,24.03,97600.0,8.0207,8.024,8.0073,8.024,97600.0
2007-02-23 11:35:00,24.03,24.08,24.03,24.07,66000.0,8.024,8.0407,8.024,8.0374,66000.0
2007-02-23 11:40:00,24.06,24.06,24.02,24.03,89600.0,8.034,8.034,8.0207,8.024,89600.0
2007-02-23 11:45:00,24.03,24.07,24.03,24.06,48000.0,8.024,8.0374,8.024,8.034,48000.0
2007-02-23 11:50:00,24.06,24.12,24.06,24.12,85200.0,8.034,8.0541,8.034,8.0541,85200.0
2007-02-23 11:55:00,24.13,24.13,24.09,24.09,43600.0,8.0574,8.0574,8.044,8.044,43600.0
2007-02-23 12:00:00,24.1,24.1,24.03,24.06,53600.0,8.0474,8.0474,8.024,8.034,53600.0
2007-02-23 12:05:00,24.06,24.08,24.04,24.04,78800.0,8.034,8.0407,8.0274,8.0274,78800.0
2007-02-23 12:10:00,24.04,24.06,24.03,24.03,99600.0,8.0274,8.034,8.024,8.024,99600.0
2007-02-23 12:15:00,24.03,24.03,23.99,24.0,66800.0,8.024,8.024,8.0107,8.014,66800.0
2007-02-23 12:20:00,24.0,24.03,24.0,24.02,78800.0,8.014,8.024,8.014,8.0207,78800.0
2007-02-23 12:25:00,24.01,24.01,23.98,24.0,81600.0,8.0173,8.0173,8.0073,8.014,81600.0
2007-02-23 12:30:00,24.01,24.01,24.0,24.0,143200.0,8.0173,8.0173,8.014,8.014,143200.0
2007-02-23 12:35:00,24.0,24.0,23.97,23.99,85600.0,8.014,8.014,8.004,8.0107,85600.0
2007-02-23 12:40:00,23.98,24.02,23.98,24.0,76800.0,8.0073,8.0207,8.0073,8.014,76800.0
2007-02-23 12:45:00,24.0,24.0,23.93,23.94,118400.0,8.014,8.014,7.9906,7.994,118400.0
2007-02-23 12:50:00,23.94,23.97,23.92,23.92,95200.0,7.994,8.004,7.9873,7.9873,95200.0
2007-02-23 12:55:00,23.91,23.95,23.91,23.95,99200.0,7.9839,7.9973,7.9839,7.9973,99200.0
2007-02-23 13:00:00,23.95,23.95,23.92,23.95,50400.0,7.9973,7.9973,7.9873,7.9973,50400.0
2007-02-23 13:05:00,23.95,23.96,23.93,23.95,134000.0,7.9973,8.0006,7.9906,7.9973,134000.0
2007-02-23 13:10:00,23.96,24.0,23.95,24.0,67600.0,8.0006,8.014,7.9973,8.014,67600.0
2007-02-23 13:15:00,24.0,24.0,23.98,23.98,88400.0,8.014,8.014,8.0073,8.0073,88400.0
2007-02-23 13:20:00,23.98,24.0,23.97,23.99,108800.0,8.0073,8.014,8.004,8.0107,108800.0
2007-02-23 13:25:00,23.99,24.0,23.98,24.0,43200.0,8.0107,8.014,8.0073,8.014,43200.0
2007-02-23 13:30:00,24.0,24.01,23.99,23.99,66000.0,8.014,8.0173,8.0107,8.0107,66000.0
2007-02-23 13:35:00,23.99,23.99,23.95,23.95,70800.0,8.0107,8.0107,7.9973,7.9973,70800.0
2007-02-23 13:40:00,23.96,24.0,23.96,24.0,38000.0,8.0006,8.014,8.0006,8.014,38000.0
2007-02-23 13:45:00,24.0,24.01,23.99,24.0,50800.0,8.014,8.0173,8.0107,8.014,50800.0
2007-02-23 13:50:00,24.0,24.01,24.0,24.0,61200.0,8.014,8.0173,8.014,8.014,61200.0
2007-02-23 13:55:00,24.0,24.0,23.93,23.93,149600.0,8.014,8.014,7.9906,7.9906,149600.0
2007-02-23 14:00:00,23.93,23.96,23.93,23.94,132400.0,7.9906,8.0006,7.9906,7.994,132400.0
2007-02-23 14:05:00,23.92,23.96,23.92,23.95,72400.0,7.9873,8.0006,7.9873,7.9973,72400.0
2007-02-23 14:10:00,23.95,23.99,23.95,23.96,72800.0,7.9973,8.0107,7.9973,8.0006,72800.0
2007-02-23 14:15:00,23.97,23.98,23.94,23.98,89600.0,8.004,8.0073,7.994,8.0073,89600.0
2007-02-23 14:20:00,23.98,24.03,23.97,24.0,121200.0,8.0073,8.024,8.004,8.014,121200.0
2007-02-23 14:25:00,24.0,24.01,23.98,23.98,76800.0,8.014,8.0173,8.0073,8.0073,76800.0
2007-02-23 14:30:00,23.97,24.01,23.95,24.01,47200.0,8.004,8.0173,7.9973,8.0173,47200.0
2007-02-23 14:35:00,24.01,24.01,23.97,23.97,37600.0,8.0173,8.0173,8.004,8.004,37600.0
2007-02-23 14:40:00,23.97,23.97,23.95,23.95,45600.0,8.004,8.004,7.9973,7.9973,45600.0
2007-02-23 14:45:00,23.97,23.97,23.92,23.94,41200.0,8.004,8.004,7.9873,7.994,41200.0
2007-02-23 14:50:00,23.93,23.94,23.93,23.93,76400.0,7.9906,7.994,7.9906,7.9906,76400.0
2007-02-23 14:55:00,23.94,23.96,23.94,23.96,51200.0,7.994,8.0006,7.994,8.0006,51200.0
2007-02-23 15:00:00,23.96,23.96,23.93,23.95,62400.0,8.0006,8.0006,7.9906,7.9973,62400.0
2007-02-23 15:05:00,23.95,23.96,23.94,23.95,25200.0,7.9973,8.0006,7.994,7.9973,25200.0
2007-02-23 15:10:00,23.95,23.97,23.94,23.97,62400.0,7.9973,8.004,7.994,8.004,62400.0
2007-02-23 15:15:00,23.97,23.97,23.95,23.95,95200.0,8.004,8.004,7.9973,7.9973,95200.0
2007-02-23 15:20:00,23.96,23.96,23.93,23.94,68000.0,8.0006,8.0006,7.9906,7.994,68000.0
2007-02-23 15:25:00,23.93,23.96,23.92,23.93,60400.0,7.9906,8.0006,7.9873,7.9906,60400.0
2007-02-23 15:30:00,23.93,23.94,23.91,23.93,125600.0,7.9906,7.994,7.9839,7.9906,125600.0
2007-02-23 15:35:00,23.93,23.94,23.9,23.92,176400.0,7.9906,7.994,7.9806,7.9873,176400.0
2007-02-23 15:40:00,23.92,23.93,23.91,23.93,91200.0,7.9873,7.9906,7.9839,7.9906,91200.0
2007-02-23 15:45:00,23.93,23.95,23.93,23.93,76800.0,7.9906,7.9973,7.9906,7.9906,76800.0
2007-02-23 15:50:00,23.93,23.93,23.9,23.91,179600.0,7.9906,7.9906,7.9806,7.9839,179600.0
2007-02-23 15:55:00,23.91,23.91,23.86,23.88,220400.0,7.9839,7.9839,7.9672,7.9739,220400.0
2007-02-26 09:30:00,24.23,24.25,24.2,24.23,236000.0,8.0908,8.0975,8.0808,8.0908,236000.0
2007-02-26 09:35:00,24.23,24.29,24.22,24.27,382000.0,8.0908,8.1108,8.0875,8.1042,382000.0
2007-02-26 09:40:00,24.27,24.29,24.22,24.23,160800.0,8.1042,8.1108,8.0875,8.0908,160800.0
2007-02-26 09:45:00,24.23,24.25,24.2,24.2,286400.0,8.0908,8.0975,8.0808,8.0808,286400.0
2007-02-26 09:50:00,24.2,24.21,24.13,24.17,133600.0,8.0808,8.0841,8.0574,8.0708,133600.0
2007-02-26 09:55:00,24.16,24.2,24.14,24.15,64000.0,8.0674,8.0808,8.0607,8.0641,64000.0
2007-02-26 10:00:00,24.15,24.17,24.11,24.15,104000.0,8.0641,8.0708,8.0507,8.0641,104000.0
2007-02-26 10:05:00,24.14,24.2,24.14,24.19,60400.0,8.0607,8.0808,8.0607,8.0774,60400.0
2007-02-26 10:10:00,24.2,24.28,24.2,24.27,253200.0,8.0808,8.1075,8.0808,8.1042,253200.0
2007-02-26 10:15:00,24.27,24.27,24.23,24.23,160800.0,8.1042,8.1042,8.0908,8.0908,160800.0
2007-02-26 10:20:00,24.24,24.27,24.24,24.24,112400.0,8.0941,8.1042,8.0941,8.0941,112400.0
2007-02-26 10:25:00,24.25,24.28,24.2,24.2,103200.0,8.0975,8.1075,8.0808,8.0808,103200.0
2007-02-26 10:30:00,24.2,24.2,24.15,24.18,82400.0,8.0808,8.0808,8.0641,8.0741,82400.0
2007-02-26 10:35:00,24.17,24.18,24.14,24.17,91200.0,8.0708,8.0741,8.0607,8.0708,91200.0
2007-02-26 10:40:00,24.17,24.17,24.14,24.15,108800.0,8.0708,8.0708,8.0607,8.0641,108800.0
2007-02-26 10:45:00,24.16,24.19,24.15,24.18,60000.0,8.0674,8.0774,8.0641,8.0741,60000.0
2007-02-26 10:50:00,24.17,24.21,24.14,24.19,63200.0,8.0708,8.0841,8.0607,8.0774,63200.0
2007-02-26 10:55:00,24.19,24.22,24.18,24.21,54800.0,8.0774,8.0875,8.0741,8.0841,54800.0
2007-02-26 11:00:00,24.21,24.25,24.21,24.23,95200.0,8.0841,8.0975,8.0841,8.0908,95200.0
2007-02-26 11:05:00,24.24,24.26,24.23,24.26,44400.0,8.0941,8.1008,8.0908,8.1008,44400.0
2007-02-26 11:10:00,24.25,24.27,24.25,24.27,36800.0,8.0975,8.1042,8.0975,8.1042,36800.0
2007-02-26 11:15:00,24.27,24.27,24.23,24.23,44400.0,8.1042,8.1042,8.0908,8.0908,44400.0
2007-02-26 11:20:00,24.23,24.27,24.22,24.27,86400.0,8.0908,8.1042,8.0875,8.1042,86400.0
2007-02-26 11:25:00,24.27,24.28,24.26,24.27,73200.0,8.1042,8.1075,8.1008,8.1042,73200.0
2007-02-26 11:30:00,24.27,24.27,24.25,24.25,58400.0,8.1042,8.1042,8.0975,8.0975,58400.0
2007-02-26 11:35:00,24.27,24.28,24.26,24.28,64800.0,8.1042,8.1075,8.1008,8.1075,64800.0
2007-02-26 11:40:00,24.28,24.28,24.25,24.26,130000.0,8.1075,8.1075,8.0975,8.1008,130000.0
2007-02-26 11:45:00,24.25,24.27,24.25,24.26,108400.0,8.0975,8.1042,8.0975,8.1008,108400.0
2007-02-26 11:50:00,24.26,24.26,24.25,24.25,123600.0,8.1008,8.1008,8.0975,8.0975,123600.0
2007-02-26 11:55:00,24.25,24.25,24.2,24.21,143200.0,8.0975,8.0975,8.0808,8.0841,143200.0
2007-02-26 12:00:00,24.21,24.22,24.2,24.21,86400.0,8.0841,8.0875,8.0808,8.0841,86400.0
2007-02-26 12:05:00,24.21,24.23,24.2,24.21,127600.0,8.0841,8.0908,8.0808,8.0841,127600.0
2007-02-26 12:10:00,24.2,24.21,24.18,24.18,72800.0,8.0808,8.0841,8.0741,8.0741,72800.0
2007-02-26 12:15:00,24.18,24.18,24.13,24.15,112800.0,8.0741,8.0741,8.0574,8.0641,112800.0
2007-02-26 12:20:00,24.14,24.16,24.14,24.15,65200.0,8.0607,8.0674,8.0607,8.0641,65200.0
2007-02-26 12:25:00,24.15,24.17,24.14,24.16,70000.0,8.0641,8.0708,8.0607,8.0674,70000.0
2007-02-26 12:30:00,24.16,24.17,24.14,24.16,89200.0,8.0674,8.0708,8.0607,8.0674,89200.0
2007-02-26 12:35:00,24.15,24.17,24.13,24.15,161600.0,8.0641,8.0708,8.0574,8.0641,161600.0
2007-02-26 12:40:00,24.15,24.16,24.13,24.13,210800.0,8.0641,8.0674,8.0574,8.0574,210800.0
2007-02-26 12:45:00,24.13,24.13,24.06,24.08,186000.0,8.0574,8.0574,8.034,8.0407,186000.0
2007-02-26 12:50:00,24.09,24.11,24.05,24.06,76000.0,8.044,8.0507,8.0307,8.034,76000.0
2007-02-26 12:55:00,24.06,24.07,24.02,24.02,98800.0,8.034,8.0374,8.0207,8.0207,98800.0
2007-02-26 13:00:00,24.02,24.05,24.0,24.04,141200.0,8.0207,8.0307,8.014,8.0274,141200.0
2007-02-26 13:05:00,24.05,24.06,24.04,24.06,62000.0,8.0307,8.034,8.0274,8.034,62000.0
2007-02-26 13:10:00,24.05,24.1,24.05,24.1,64400.0,8.0307,8.0474,8.0307,8.0474,64400.0
2007-02-26 13:15:00,24.1,24.11,24.06,24.07,61600.0,8.0474,8.0507,8.034,8.0374,61600.0
2007-02-26 13:20:00,24.06,24.07,24.06,24.07,23600.0,8.034,8.0374,8.034,8.0374,23600.0
2007-02-26 13:25:00,24.08,24.17,24.08,24.1,32000.0,8.0407,8.0708,8.0407,8.0474,32000.0
2007-02-26 13:30:00,24.1,24.11,24.09,24.11,52400.0,8.0474,8.0507,8.044,8.0507,52400.0
2007-02-26 13:35:00,24.11,24.11,24.09,24.11,30400.0,8.0507,8.0507,8.044,8.0507,30400.0
2007-02-26 13:40:00,24.11,24.17,24.1,24.11,36000.0,8.0507,8.0708,8.0474,8.0507,36000.0
2007-02-26 13:45:00,24.1,24.11,24.09,24.09,58000.0,8.0474,8.0507,8.044,8.044,58000.0
2007-02-26 13:50:00,24.1,24.1,24.08,24.1,27200.0,8.0474,8.0474,8.0407,8.0474,27200.0
2007-02-26 13:55:00,24.09,24.11,24.09,24.1,49200.0,8.044,8.0507,8.044,8.0474,49200.0
2007-02-26 14:00:00,24.1,24.14,24.08,24.14,93200.0,8.0474,8.0607,8.0407,8.0607,93200.0
2007-02-26 14:05:00,24.14,24.19,24.13,24.18,248000.0,8.0607,8.0774,8.0574,8.0741,248000.0
2007-02-26 14:10:00,24.18,24.2,24.18,24.19,86800.0,8.0741,8.0808,8.0741,8.0774,86800.0
2007-02-26 14:15:00,24.19,24.22,24.15,24.22,99600.0,8.0774,8.0875,8.0641,8.0875,99600.0
2007-02-26 14:20:00,24.23,24.25,24.21,24.21,107200.0,8.0908,8.0975,8.0841,8.0841,107200.0
2007-02-26 14:25:00,24.21,24.22,24.14,24.18,158400.0,8.0841,8.0875,8.0607,8.0741,158400.0
2007-02-26 14:30:00,24.17,24.18,24.16,24.17,33600.0,8.0708,8.0741,8.0674,8.0708,33600.0
2007-02-26 14:35:00,24.17,24.19,24.16,24.17,146800.0,8.0708,8.0774,8.0674,8.0708,146800.0
2007-02-26 14:40:00,24.17,24.19,24.17,24.18,62400.0,8.0708,8.0774,8.0708,8.0741,62400.0
2007-02-26 14:45:00,24.18,24.2,24.18,24.2,67600.0,8.0741,8.0808,8.0741,8.0808,67600.0
2007-02-26 14:50:00,24.2,24.23,24.2,24.21,82800.0,8.0808,8.0908,8.0808,8.0841,82800.0
2007-02-26 14:55:00,24.21,24.23,24.2,24.23,46400.0,8.0841,8.0908,8.0808,8.0908,46400.0
2007-02-26 15:00:00,24.23,24.24,24.22,24.23,69200.0,8.0908,8.0941,8.0875,8.0908,69200.0
2007-02-26 15:05:00,24.23,24.24,24.22,24.23,70800.0,8.0908,8.0941,8.0875,8.0908,70800.0
2007-02-26 15:10:00,24.22,24.23,24.21,24.23,110400.0,8.0875,8.0908,8.0841,8.0908,110400.0
2007-02-26 15:15:00,24.22,24.23,24.21,24.22,59600.0,8.0875,8.0908,8.0841,8.0875,59600.0
2007-02-26 15:20:00,24.22,24.22,24.18,24.18,92400.0,8.0875,8.0875,8.0741,8.0741,92400.0
2007-02-26 15:25:00,24.18,24.18,24.16,24.17,66400.0,8.0741,8.0741,8.0674,8.0708,66400.0
2007-02-26 15:30:00,24.17,24.18,24.16,24.16,70800.0,8.0708,8.0741,8.0674,8.0674,70800.0
2007-02-26 15:35:00,24.16,24.17,24.15,24.16,78400.0,8.0674,8.0708,8.0641,8.0674,78400.0
2007-02-26 15:40:00,24.16,24.16,24.13,24.14,58800.0,8.0674,8.0674,8.0574,8.0607,58800.0
2007-02-26 15:45:00,24.15,24.17,24.15,24.15,118400.0,8.0641,8.0708,8.0641,8.0641,118400.0
2007-02-26 15:50:00,24.15,24.16,24.13,24.14,110000.0,8.0641,8.0674,8.0574,8.0607,110000.0
2007-02-26 15:55:00,24.14,24.15,24.1,24.15,254000.0,8.0607,8.0641,8.0474,8.0641,254000.0
2007-02-27 09:30:00,23.17,23.18,22.92,22.99,1153600.0,7.7368,7.7402,7.6534,7.6767,1153600.0
2007-02-27 09:35:00,22.99,22.99,22.85,22.88,558400.0,7.6767,7.6767,7.63,7.64,558400.0
2007-02-27 09:40:00,22.89,22.95,22.86,22.93,636000.0,7.6433,7.6634,7.6333,7.6567,636000.0
2007-02-27 09:45:00,22.93,23.02,22.93,23.02,578000.0,7.6567,7.6868,7.6567,7.6868,578000.0
2007-02-27 09:50:00,23.02,23.08,22.95,23.07,526400.0,7.6868,7.7068,7.6634,7.7035,526400.0
2007-02-27 09:55:00,23.08,23.11,23.0,23.09,416000.0,7.7068,7.7168,7.6801,7.7101,416000.0
2007-02-27 10:00:00,23.09,23.27,22.95,23.16,352000.0,7.7101,7.7702,7.6634,7.7335,352000.0
2007-02-27 10:05:00,23.16,23.21,23.09,23.19,300400.0,7.7335,7.7502,7.7101,7.7435,300400.0
2007-02-27 10:10:00,23.2,23.23,23.18,23.2,249600.0,7.7469,7.7569,7.7402,7.7469,249600.0
2007-02-27 10:15:00,23.2,23.23,22.95,23.2,320000.0,7.7469,7.7569,7.6634,7.7469,320000.0
2007-02-27 10:20:00,23.21,23.31,23.2,23.28,628400.0,7.7502,7.7836,7.7469,7.7736,628400.0
2007-02-27 10:25:00,23.28,23.32,23.27,23.32,436400.0,7.7736,7.7869,7.7702,7.7869,436400.0
2007-02-27 10:30:00,23.31,23.34,23.24,23.24,303600.0,7.7836,7.7936,7.7602,7.7602,303600.0
2007-02-27 10:35:00,23.24,23.24,23.18,23.2,474400.0,7.7602,7.7602,7.7402,7.7469,474400.0
2007-02-27 10:40:00,23.19,23.2,23.13,23.14,306800.0,7.7435,7.7469,7.7235,7.7268,306800.0
2007-02-27 10:45:00,23.14,23.18,23.14,23.15,288800.0,7.7268,7.7402,7.7268,7.7302,288800.0
2007-02-27 10:50:00,23.15,23.2,23.15,23.2,220400.0,7.7302,7.7469,7.7302,7.7469,220400.0
2007-02-27 10:55:00,23.2,23.21,23.12,23.13,327200.0,7.7469,7.7502,7.7201,7.7235,327200.0
2007-02-27 11:00:00,23.12,23.2,23.12,23.17,170800.0,7.7201,7.7469,7.7201,7.7368,170800.0
2007-02-27 11:05:00,23.16,23.17,23.13,23.15,280400.0,7.7335,7.7368,7.7235,7.7302,280400.0
2007-02-27 11:10:00,23.15,23.17,23.13,23.16,162400.0,7.7302,7.7368,7.7235,7.7335,162400.0
2007-02-27 11:15:00,23.16,23.21,22.95,23.18,206000.0,7.7335,7.7502,7.6634,7.7402,206000.0
2007-02-27 11:20:00,23.18,23.21,23.14,23.17,158800.0,7.7402,7.7502,7.7268,7.7368,158800.0
2007-02-27 11:25:00,23.17,23.25,23.17,23.22,185600.0,7.7368,7.7636,7.7368,7.7535,185600.0
2007-02-27 11:30:00,23.21,23.25,23.2,23.23,164000.0,7.7502,7.7636,7.7469,7.7569,164000.0
2007-02-27 11:35:00,23.23,23.27,23.21,23.27,187200.0,7.7569,7.7702,7.7502,7.7702,187200.0
2007-02-27 11:40:00,23.28,23.3,23.25,23.25,170800.0,7.7736,7.7803,7.7636,7.7636,170800.0
2007-02-27 11:45:00,23.25,23.31,23.25,23.31,174800.0,7.7636,7.7836,7.7636,7.7836,174800.0
2007-02-27 11:50:00,23.31,23.38,23.31,23.36,201200.0,7.7836,7.807,7.7836,7.8003,201200.0
2007-02-27 11:55:00,23.36,23.37,23.28,23.28,254800.0,7.8003,7.8036,7.7736,7.7736,254800.0
2007-02-27 12:00:00,23.27,23.27,23.23,23.23,127600.0,7.7702,7.7702,7.7569,7.7569,127600.0
2007-02-27 12:05:00,23.24,23.29,23.23,23.25,135200.0,7.7602,7.7769,7.7569,7.7636,135200.0
2007-02-27 12:10:00,23.25,23.27,23.22,23.22,240400.0,7.7636,7.7702,7.7535,7.7535,240400.0
2007-02-27 12:15:00,23.22,23.26,23.21,23.23,160800.0,7.7535,7.7669,7.7502,7.7569,160800.0
2007-02-27 12:20:00,23.23,23.25,23.19,23.25,174000.0,7.7569,7.7636,7.7435,7.7636,174000.0
2007-02-27 12:25:00,23.24,23.27,23.21,23.26,142400.0,7.7602,7.7702,7.7502,7.7669,142400.0
2007-02-27 12:30:00,23.25,23.27,23.23,23.23,98400.0,7.7636,7.7702,7.7569,7.7569,98400.0
2007-02-27 12:35:00,23.24,23.27,23.24,23.25,89600.0,7.7602,7.7702,7.7602,7.7636,89600.0
2007-02-27 12:40:00,23.25,23.28,23.19,23.19,81200.0,7.7636,7.7736,7.7435,7.7435,81200.0
2007-02-27 12:45:00,23.19,23.21,23.15,23.2,108400.0,7.7435,7.7502,7.7302,7.7469,108400.0
2007-02-27 12:50:00,23.2,23.21,23.15,23.16,105200.0,7.7469,7.7502,7.7302,7.7335,105200.0
2007-02-27 12:55:00,23.16,23.19,23.16,23.18,100000.0,7.7335,7.7435,7.7335,7.7402,100000.0
2007-02-27 13:00:00,23.19,23.2,23.18,23.18,72800.0,7.7435,7.7469,7.7402,7.7402,72800.0
2007-02-27 13:05:00,23.18,23.2,23.17,23.17,113600.0,7.7402,7.7469,7.7368,7.7368,113600.0
2007-02-27 13:10:00,23.16,23.16,23.09,23.1,201200.0,7.7335,7.7335,7.7101,7.7135,201200.0
2007-02-27 13:15:00,23.1,23.14,23.09,23.1,129200.0,7.7135,7.7268,7.7101,7.7135,129200.0
2007-02-27 13:20:00,23.1,23.12,23.08,23.09,333600.0,7.7135,7.7201,7.7068,7.7101,333600.0
2007-02-27 13:25:00,23.1,23.1,23.03,23.03,268000.0,7.7135,7.7135,7.6901,7.6901,268000.0
2007-02-27 13:30:00,23.03,23.07,23.03,23.03,247600.0,7.6901,7.7035,7.6901,7.6901,247600.0
2007-02-27 13:35:00,23.03,23.03,23.0,23.0,268800.0,7.6901,7.6901,7.6801,7.6801,268800.0
2007-02-27 13:40:00,23.0,23.01,22.98,23.0,163600.0,7.6801,7.6834,7.6734,7.6801,163600.0
2007-02-27 13:45:00,22.99,23.0,22.96,23.0,131600.0,7.6767,7.6801,7.6667,7.6801,131600.0
2007-02-27 13:50:00,23.0,23.01,22.96,22.98,147600.0,7.6801,7.6834,7.6667,7.6734,147600.0
2007-02-27 13:55:00,22.98,23.01,22.97,22.98,213200.0,7.6734,7.6834,7.6701,7.6734,213200.0
2007-02-27 14:00:00,22.98,23.0,22.96,22.98,218000.0,7.6734,7.6801,7.6667,7.6734,218000.0
2007-02-27 14:05:00,22.98,22.98,22.88,22.89,210400.0,7.6734,7.6734,7.64,7.6433,210400.0
2007-02-27 14:10:00,22.89,22.92,22.84,22.88,331600.0,7.6433,7.6534,7.6267,7.64,331600.0
2007-02-27 14:15:00,22.88,22.89,22.84,22.85,446400.0,7.64,7.6433,7.6267,7.63,446400.0
2007-02-27 14:20:00,22.85,22.89,22.81,22.84,374400.0,7.63,7.6433,7.6166,7.6267,374400.0
2007-02-27 14:25:00,22.84,22.86,22.69,22.7,466400.0,7.6267,7.6333,7.5766,7.5799,466400.0
2007-02-27 14:30:00,22.7,22.79,22.61,22.79,668800.0,7.5799,7.61,7.5499,7.61,668800.0
2007-02-27 14:35:00,22.79,22.8,22.71,22.76,248800.0,7.61,7.6133,7.5832,7.5999,248800.0
2007-02-27 14:40:00,22.75,22.77,22.64,22.67,298400.0,7.5966,7.6033,7.5599,7.5699,298400.0
2007-02-27 14:45:00,22.66,22.68,22.58,22.61,272000.0,7.5665,7.5732,7.5398,7.5499,272000.0
2007-02-27 14:50:00,22.59,22.62,22.36,22.36,349200.0,7.5432,7.5532,7.4664,7.4664,349200.0
2007-02-27 14:55:00,22.36,22.39,22.25,22.36,415600.0,7.4664,7.4764,7.4296,7.4664,415600.0
2007-02-27 15:00:00,22.36,22.4,22.27,22.39,700400.0,7.4664,7.4797,7.4363,7.4764,700400.0
2007-02-27 15:05:00,22.39,22.44,22.35,22.44,341600.0,7.4764,7.4931,7.463,7.4931,341600.0
2007-02-27 15:10:00,22.43,22.56,22.43,22.47,396400.0,7.4897,7.5332,7.4897,7.5031,396400.0
2007-02-27 15:15:00,22.47,22.64,22.44,22.59,458400.0,7.5031,7.5599,7.4931,7.5432,458400.0
2007-02-27 15:20:00,22.6,22.64,22.56,22.62,345200.0,7.5465,7.5599,7.5332,7.5532,345200.0
2007-02-27 15:25:00,22.63,22.64,22.56,22.59,330000.0,7.5565,7.5599,7.5332,7.5432,330000.0
2007-02-27 15:30:00,22.6,22.62,22.54,22.56,253200.0,7.5465,7.5532,7.5265,7.5332,253200.0
2007-02-27 15:35:00,22.56,22.6,22.55,22.59,184400.0,7.5332,7.5465,7.5298,7.5432,184400.0
2007-02-27 15:40:00,22.59,22.59,22.55,22.56,216800.0,7.5432,7.5432,7.5298,7.5332,216800.0
2007-02-27 15:45:00,22.55,22.56,22.49,22.5,302000.0,7.5298,7.5332,7.5098,7.5131,302000.0
2007-02-27 15:50:00,22.5,22.52,22.43,22.5,336800.0,7.5131,7.5198,7.4897,7.5131,336800.0
2007-02-27 15:55:00,22.5,22.53,22.44,22.47,277600.0,7.5131,7.5231,7.4931,7.5031,277600.0
2007-02-28 09:30:00,22.75,22.91,22.73,22.89,880400.0,7.5966,7.65,7.5899,7.6433,880400.0
2007-02-28 09:35:00,22.9,22.92,22.89,22.9,341600.0,7.6467,7.6534,7.6433,7.6467,341600.0
2007-02-28 09:40:00,22.9,22.92,22.85,22.86,509600.0,7.6467,7.6534,7.63,7.6333,509600.0
2007-02-28 09:45:00,22.86,22.88,22.55,22.66,825200.0,7.6333,7.64,7.5298,7.5665,825200.0
2007-02-28 09:50:00,22.66,22.68,22.56,22.63,342000.0,7.5665,7.5732,7.5332,7.5565,342000.0
2007-02-28 09:55:00,22.63,22.71,22.58,22.66,481200.0,7.5565,7.5832,7.5398,7.5665,481200.0
2007-02-28 10:00:00,22.65,22.71,22.48,22.52,540800.0,7.5632,7.5832,7.5064,7.5198,540800.0
2007-02-28 10:05:00,22.53,22.65,22.39,22.46,443600.0,7.5231,7.5632,7.4764,7.4998,443600.0
2007-02-28 10:10:00,22.45,22.55,22.4,22.46,467600.0,7.4964,7.5298,7.4797,7.4998,467600.0
2007-02-28 10:15:00,22.43,22.5,22.4,22.4,353600.0,7.4897,7.5131,7.4797,7.4797,353600.0
2007-02-28 10:20:00,22.48,22.5,22.45,22.48,391200.0,7.5064,7.5131,7.4964,7.5064,391200.0
2007-02-28 10:25:00,22.47,22.49,22.45,22.46,445200.0,7.5031,7.5098,7.4964,7.4998,445200.0
2007-02-28 10:30:00,22.47,22.5,22.45,22.46,560400.0,7.5031,7.5131,7.4964,7.4998,560400.0
2007-02-28 10:35:00,22.46,22.53,22.45,22.48,546000.0,7.4998,7.5231,7.4964,7.5064,546000.0
2007-02-28 10:40:00,22.48,22.73,22.45,22.67,463600.0,7.5064,7.5899,7.4964,7.5699,463600.0
2007-02-28 10:45:00,22.5,22.72,22.5,22.68,229200.0,7.5131,7.5866,7.5131,7.5732,229200.0
2007-02-28 10:50:00,22.69,22.72,22.59,22.66,133600.0,7.5766,7.5866,7.5432,7.5665,133600.0
2007-02-28 10:55:00,22.67,22.67,22.52,22.61,200000.0,7.5699,7.5699,7.5198,7.5499,200000.0
2007-02-28 11:00:00,22.62,22.67,22.54,22.65,223200.0,7.5532,7.5699,7.5265,7.5632,223200.0
2007-02-28 11:05:00,22.65,22.67,22.56,22.59,175200.0,7.5632,7.5699,7.5332,7.5432,175200.0
2007-02-28 11:10:00,22.6,22.63,22.55,22.6,156400.0,7.5465,7.5565,7.5298,7.5465,156400.0
2007-02-28 11:15:00,22.6,22.65,22.6,22.63,70400.0,7.5465,7.5632,7.5465,7.5565,70400.0
2007-02-28 11:20:00,22.62,22.66,22.59,22.6,152400.0,7.5532,7.5665,7.5432,7.5465,152400.0
2007-02-28 11:25:00,22.6,22.64,22.6,22.62,109600.0,7.5465,7.5599,7.5465,7.5532,109600.0
2007-02-28 11:30:00,22.61,22.64,22.58,22.62,96400.0,7.5499,7.5599,7.5398,7.5532,96400.0
2007-02-28 11:35:00,22.62,22.64,22.59,22.61,100000.0,7.5532,7.5599,7.5432,7.5499,100000.0
2007-02-28 11:40:00,22.61,22.63,22.59,22.61,267200.0,7.5499,7.5565,7.5432,7.5499,267200.0
2007-02-28 11:45:00,22.61,22.63,22.59,22.62,230800.0,7.5499,7.5565,7.5432,7.5532,230800.0
2007-02-28 11:50:00,22.62,22.63,22.6,22.6,161200.0,7.5532,7.5565,7.5465,7.5465,161200.0
2007-02-28 11:55:00,22.61,22.63,22.59,22.63,133600.0,7.5499,7.5565,7.5432,7.5565,133600.0
2007-02-28 12:00:00,22.62,22.62,22.56,22.57,120000.0,7.5532,7.5532,7.5332,7.5365,120000.0
2007-02-28 12:05:00,22.57,22.6,22.54,22.59,153600.0,7.5365,7.5465,7.5265,7.5432,153600.0
2007-02-28 12:10:00,22.6,22.64,22.6,22.64,106800.0,7.5465,7.5599,7.5465,7.5599,106800.0
2007-02-28 12:15:00,22.63,22.64,22.6,22.64,132000.0,7.5565,7.5599,7.5465,7.5599,132000.0
2007-02-28 12:20:00,22.65,22.69,22.64,22.69,136400.0,7.5632,7.5766,7.5599,7.5766,136400.0
2007-02-28 12:25:00,22.69,22.73,22.68,22.7,69200.0,7.5766,7.5899,7.5732,7.5799,69200.0
2007-02-28 12:30:00,22.68,22.72,22.68,22.69,86800.0,7.5732,7.5866,7.5732,7.5766,86800.0
2007-02-28 12:35:00,22.69,22.72,22.69,22.72,98400.0,7.5766,7.5866,7.5766,7.5866,98400.0
2007-02-28 12:40:00,22.72,22.76,22.71,22.75,122400.0,7.5866,7.5999,7.5832,7.5966,122400.0
2007-02-28 12:45:00,22.75,22.8,22.75,22.75,76400.0,7.5966,7.6133,7.5966,7.5966,76400.0
2007-02-28 12:50:00,22.75,22.78,22.75,22.76,92000.0,7.5966,7.6066,7.5966,7.5999,92000.0
2007-02-28 12:55:00,22.77,22.8,22.74,22.75,155200.0,7.6033,7.6133,7.5933,7.5966,155200.0
2007-02-28 13:00:00,22.73,22.75,22.7,22.7,113200.0,7.5899,7.5966,7.5799,7.5799,113200.0
2007-02-28 13:05:00,22.69,22.7,22.65,22.65,54400.0,7.5766,7.5799,7.5632,7.5632,54400.0
2007-02-28 13:10:00,22.65,22.66,22.59,22.65,175600.0,7.5632,7.5665,7.5432,7.5632,175600.0
2007-02-28 13:15:00,22.65,22.67,22.62,22.66,108000.0,7.5632,7.5699,7.5532,7.5665,108000.0
2007-02-28 13:20:00,22.65,22.66,22.61,22.62,82400.0,7.5632,7.5665,7.5499,7.5532,82400.0
2007-02-28 13:25:00,22.63,22.73,22.63,22.66,130400.0,7.5565,7.5899,7.5565,7.5665,130400.0
2007-02-28 13:30:00,22.66,22.73,22.65,22.7,129200.0,7.5665,7.5899,7.5632,7.5799,129200.0
2007-02-28 13:35:00,22.7,22.74,22.7,22.7,81200.0,7.5799,7.5933,7.5799,7.5799,81200.0
2007-02-28 13:40:00,22.7,22.74,22.68,22.69,137200.0,7.5799,7.5933,7.5732,7.5766,137200.0
2007-02-28 13:45:00,22.69,22.72,22.68,22.68,124000.0,7.5766,7.5866,7.5732,7.5732,124000.0
2007-02-28 13:50:00,22.68,22.68,22.64,22.67,102800.0,7.5732,7.5732,7.5599,7.5699,102800.0
2007-02-28 13:55:00,22.64,22.64,22.59,22.6,116800.0,7.5599,7.5599,7.5432,7.5465,116800.0
2007-02-28 14:00:00,22.62,22.71,22.61,22.71,143200.0,7.5532,7.5832,7.5499,7.5832,143200.0
2007-02-28 14:05:00,22.71,22.73,22.69,22.72,108400.0,7.5832,7.5899,7.5766,7.5866,108400.0
2007-02-28 14:10:00,22.72,22.73,22.67,22.73,72400.0,7.5866,7.5899,7.5699,7.5899,72400.0
2007-02-28 14:15:00,22.74,22.74,22.69,22.71,114000.0,7.5933,7.5933,7.5766,7.5832,114000.0
2007-02-28 14:20:00,22.72,22.75,22.67,22.67,159600.0,7.5866,7.5966,7.5699,7.5699,159600.0
2007-02-28 14:25:00,22.68,22.68,22.64,22.67,98400.0,7.5732,7.5732,7.5599,7.5699,98400.0
2007-02-28 14:30:00,22.67,22.7,22.66,22.67,95600.0,7.5699,7.5799,7.5665,7.5699,95600.0
2007-02-28 14:35:00,22.66,22.73,22.65,22.69,141200.0,7.5665,7.5899,7.5632,7.5766,141200.0
2007-02-28 14:40:00,22.69,22.72,22.68,22.72,58800.0,7.5766,7.5866,7.5732,7.5866,58800.0
2007-02-28 14:45:00,22.71,22.73,22.69,22.73,95600.0,7.5832,7.5899,7.5766,7.5899,95600.0
2007-02-28 14:50:00,22.73,22.74,22.65,22.66,118000.0,7.5899,7.5933,7.5632,7.5665,118000.0
2007-02-28 14:55:00,22.66,22.73,22.65,22.71,107200.0,7.5665,7.5899,7.5632,7.5832,107200.0
2007-02-28 15:00:00,22.71,22.73,22.69,22.72,95200.0,7.5832,7.5899,7.5766,7.5866,95200.0
2007-02-28 15:05:00,22.73,22.76,22.73,22.76,113600.0,7.5899,7.5999,7.5899,7.5999,113600.0
2007-02-28 15:10:00,22.77,22.81,22.75,22.77,272000.0,7.6033,7.6166,7.5966,7.6033,272000.0
2007-02-28 15:15:00,22.77,22.84,22.75,22.79,234000.0,7.6033,7.6267,7.5966,7.61,234000.0
2007-02-28 15:20:00,22.78,22.8,22.73,22.75,194400.0,7.6066,7.6133,7.5899,7.5966,194400.0
2007-02-28 15:25:00,22.76,22.76,22.72,22.75,110400.0,7.5999,7.5999,7.5866,7.5966,110400.0
2007-02-28 15:30:00,22.75,22.75,22.72,22.73,160400.0,7.5966,7.5966,7.5866,7.5899,160400.0
2007-02-28 15:35:00,22.73,22.79,22.73,22.79,220800.0,7.5899,7.61,7.5899,7.61,220800.0
2007-02-28 15:40:00,22.79,22.79,22.73,22.73,190800.0,7.61,7.61,7.5899,7.5899,190800.0
2007-02-28 15:45:00,22.73,22.75,22.68,22.68,326800.0,7.5899,7.5966,7.5732,7.5732,326800.0
2007-02-28 15:50:00,22.68,22.72,22.66,22.66,323600.0,7.5732,7.5866,7.5665,7.5665,323600.0
2007-02-28 15:55:00,22.66,22.7,22.6,22.64,404800.0,7.5665,7.5799,7.5465,7.5599,404800.0
2007-03-01 09:30:00,21.7,21.7,21.49,21.55,1343600.0,7.246,7.246,7.1759,7.1959,1343600.0
2007-03-01 09:35:00,21.55,21.68,21.55,21.65,859200.0,7.1959,7.2393,7.1959,7.2293,859200.0
2007-03-01 09:40:00,21.64,21.7,21.61,21.62,552400.0,7.226,7.246,7.2159,7.2193,552400.0
2007-03-01 09:45:00,21.62,21.68,21.55,21.62,616000.0,7.2193,7.2393,7.1959,7.2193,616000.0
2007-03-01 09:50:00,21.55,21.71,21.55,21.67,486400.0,7.1959,7.2493,7.1959,7.236,486400.0
2007-03-01 09:55:00,21.67,21.86,21.58,21.82,496000.0,7.236,7.2994,7.2059,7.2861,496000.0
2007-03-01 10:00:00,21.82,21.98,21.67,21.87,540800.0,7.2861,7.3395,7.236,7.3028,540800.0
2007-03-01 10:05:00,21.88,21.92,21.78,21.84,500800.0,7.3061,7.3194,7.2727,7.2927,500800.0
2007-03-01 10:10:00,21.85,21.97,21.78,21.88,438800.0,7.2961,7.3361,7.2727,7.3061,438800.0
2007-03-01 10:15:00,21.88,21.96,21.82,21.95,285600.0,7.3061,7.3328,7.2861,7.3295,285600.0
2007-03-01 10:20:00,21.94,22.03,21.79,21.89,420000.0,7.3261,7.3562,7.276,7.3094,420000.0
2007-03-01 10:25:00,21.9,21.94,21.85,21.92,258400.0,7.3128,7.3261,7.2961,7.3194,258400.0
2007-03-01 10:30:00,21.92,22.02,21.8,21.82,624400.0,7.3194,7.3528,7.2794,7.2861,624400.0
2007-03-01 10:35:00,21.91,21.91,21.78,21.86,260400.0,7.3161,7.3161,7.2727,7.2994,260400.0
2007-03-01 10:40:00,21.87,21.94,21.81,21.89,407200.0,7.3028,7.3261,7.2827,7.3094,407200.0
2007-03-01 10:45:00,21.9,21.91,21.78,21.86,324800.0,7.3128,7.3161,7.2727,7.2994,324800.0
2007-03-01 10:50:00,21.89,21.94,21.84,21.93,262800.0,7.3094,7.3261,7.2927,7.3228,262800.0
2007-03-01 10:55:00,21.94,22.06,21.82,21.98,430800.0,7.3261,7.3662,7.2861,7.3395,430800.0
2007-03-01 11:00:00,21.98,22.07,21.88,21.96,303200.0,7.3395,7.3695,7.3061,7.3328,303200.0
2007-03-01 11:05:00,21.96,22.06,21.89,21.95,244800.0,7.3328,7.3662,7.3094,7.3295,244800.0
2007-03-01 11:10:00,22.02,22.02,21.88,21.9,326400.0,7.3528,7.3528,7.3061,7.3128,326400.0
2007-03-01 11:15:00,21.89,22.06,21.88,22.04,173200.0,7.3094,7.3662,7.3061,7.3595,173200.0
2007-03-01 11:20:00,22.05,22.13,22.0,22.13,177600.0,7.3629,7.3896,7.3462,7.3896,177600.0
2007-03-01 11:25:00,22.13,22.16,22.09,22.16,292400.0,7.3896,7.3996,7.3762,7.3996,292400.0
2007-03-01 11:30:00,22.16,22.21,22.15,22.18,373600.0,7.3996,7.4163,7.3962,7.4063,373600.0
2007-03-01 11:35:00,22.18,22.2,22.13,22.13,246400.0,7.4063,7.4129,7.3896,7.3896,246400.0
2007-03-01 11:40:00,22.13,22.14,22.07,22.09,190800.0,7.3896,7.3929,7.3695,7.3762,190800.0
2007-03-01 11:45:00,22.08,22.18,22.08,22.14,139200.0,7.3729,7.4063,7.3729,7.3929,139200.0
2007-03-01 11:50:00,22.14,22.16,22.11,22.15,170400.0,7.3929,7.3996,7.3829,7.3962,170400.0
2007-03-01 11:55:00,22.14,22.14,22.03,22.06,164000.0,7.3929,7.3929,7.3562,7.3662,164000.0
2007-03-01 12:00:00,22.06,22.09,22.03,22.09,92400.0,7.3662,7.3762,7.3562,7.3762,92400.0
2007-03-01 12:05:00,22.09,22.09,22.03,22.04,218400.0,7.3762,7.3762,7.3562,7.3595,218400.0
2007-03-01 12:10:00,22.04,22.05,21.99,22.02,285200.0,7.3595,7.3629,7.3428,7.3528,285200.0
2007-03-01 12:15:00,22.02,22.03,21.99,21.99,269600.0,7.3528,7.3562,7.3428,7.3428,269600.0
2007-03-01 12:20:00,21.99,22.05,21.98,22.05,268800.0,7.3428,7.3629,7.3395,7.3629,268800.0
2007-03-01 12:25:00,22.05,22.05,22.03,22.04,129200.0,7.3629,7.3629,7.3562,7.3595,129200.0
2007-03-01 12:30:00,22.04,22.05,22.0,22.02,189200.0,7.3595,7.3629,7.3462,7.3528,189200.0
2007-03-01 12:35:00,22.02,22.05,22.02,22.05,115200.0,7.3528,7.3629,7.3528,7.3629,115200.0
2007-03-01 12:40:00,22.05,22.08,22.04,22.06,264000.0,7.3629,7.3729,7.3595,7.3662,264000.0
2007-03-01 12:45:00,22.06,22.14,22.06,22.14,199600.0,7.3662,7.3929,7.3662,7.3929,199600.0
2007-03-01 12:50:00,22.14,22.16,22.11,22.11,199200.0,7.3929,7.3996,7.3829,7.3829,199200.0
2007-03-01 12:55:00,22.11,22.14,22.11,22.11,103600.0,7.3829,7.3929,7.3829,7.3829,103600.0
2007-03-01 13:00:00,22.11,22.13,22.07,22.12,66400.0,7.3829,7.3896,7.3695,7.3862,66400.0
2007-03-01 13:05:00,22.13,22.13,22.08,22.08,103200.0,7.3896,7.3896,7.3729,7.3729,103200.0
2007-03-01 13:10:00,22.07,22.08,22.06,22.08,137600.0,7.3695,7.3729,7.3662,7.3729,137600.0
2007-03-01 13:15:00,22.08,22.1,22.06,22.1,153200.0,7.3729,7.3796,7.3662,7.3796,153200.0
2007-03-01 13:20:00,22.11,22.12,22.08,22.08,74400.0,7.3829,7.3862,7.3729,7.3729,74400.0
2007-03-01 13:25:00,22.08,22.14,22.08,22.13,84000.0,7.3729,7.3929,7.3729,7.3896,84000.0
2007-03-01 13:30:00,22.13,22.15,22.09,22.13,102400.0,7.3896,7.3962,7.3762,7.3896,102400.0
2007-03-01 13:35:00,22.13,22.14,22.07,22.08,139200.0,7.3896,7.3929,7.3695,7.3729,139200.0
2007-03-01 13:40:00,22.08,22.08,22.04,22.06,146000.0,7.3729,7.3729,7.3595,7.3662,146000.0
2007-03-01 13:45:00,22.06,22.11,22.06,22.11,113200.0,7.3662,7.3829,7.3662,7.3829,113200.0
2007-03-01 13:50:00,22.11,22.11,22.08,22.11,72800.0,7.3829,7.3829,7.3729,7.3829,72800.0
2007-03-01 13:55:00,22.11,22.17,22.09,22.17,158400.0,7.3829,7.4029,7.3762,7.4029,158400.0
2007-03-01 14:00:00,22.17,22.25,22.15,22.25,176800.0,7.4029,7.4296,7.3962,7.4296,176800.0
2007-03-01 14:05:00,22.25,22.25,22.16,22.18,197200.0,7.4296,7.4296,7.3996,7.4063,197200.0
2007-03-01 14:10:00,22.19,22.25,22.19,22.25,227600.0,7.4096,7.4296,7.4096,7.4296,227600.0
2007-03-01 14:15:00,22.25,22.31,22.23,22.23,195200.0,7.4296,7.4497,7.423,7.423,195200.0
2007-03-01 14:20:00,22.23,22.27,22.23,22.26,129600.0,7.423,7.4363,7.423,7.433,129600.0
2007-03-01 14:25:00,22.26,22.27,22.22,22.23,212400.0,7.433,7.4363,7.4196,7.423,212400.0
2007-03-01 14:30:00,22.23,22.31,22.22,22.31,339200.0,7.423,7.4497,7.4196,7.4497,339200.0
2007-03-01 14:35:00,22.31,22.34,22.28,22.3,106400.0,7.4497,7.4597,7.4397,7.4463,106400.0
2007-03-01 14:40:00,22.3,22.35,22.25,22.27,118000.0,7.4463,7.463,7.4296,7.4363,118000.0
2007-03-01 14:45:00,22.27,22.37,22.26,22.37,83600.0,7.4363,7.4697,7.433,7.4697,83600.0
2007-03-01 14:50:00,22.37,22.39,22.33,22.36,114400.0,7.4697,7.4764,7.4564,7.4664,114400.0
2007-03-01 14:55:00,22.36,22.38,22.32,22.34,108800.0,7.4664,7.4731,7.453,7.4597,108800.0
2007-03-01 15:00:00,22.34,22.37,22.32,22.35,191600.0,7.4597,7.4697,7.453,7.463,191600.0
2007-03-01 15:05:00,22.35,22.39,22.33,22.38,220400.0,7.463,7.4764,7.4564,7.4731,220400.0
2007-03-01 15:10:00,22.37,22.41,22.34,22.4,167200.0,7.4697,7.4831,7.4597,7.4797,167200.0
2007-03-01 15:15:00,22.4,22.41,22.34,22.36,159200.0,7.4797,7.4831,7.4597,7.4664,159200.0
2007-03-01 15:20:00,22.36,22.36,22.29,22.29,100800.0,7.4664,7.4664,7.443,7.443,100800.0
2007-03-01 15:25:00,22.29,22.29,22.23,22.29,322400.0,7.443,7.443,7.423,7.443,322400.0
2007-03-01 15:30:00,22.3,22.32,22.27,22.32,128400.0,7.4463,7.453,7.4363,7.453,128400.0
2007-03-01 15:35:00,22.31,22.31,22.28,22.3,84400.0,7.4497,7.4497,7.4397,7.4463,84400.0
2007-03-01 15:40:00,22.3,22.33,22.29,22.33,86800.0,7.4463,7.4564,7.443,7.4564,86800.0
2007-03-01 15:45:00,22.33,22.33,22.24,22.25,286400.0,7.4564,7.4564,7.4263,7.4296,286400.0
2007-03-01 15:50:00,22.26,22.29,22.23,22.29,300400.0,7.433,7.443,7.423,7.443,300400.0
2007-03-01 15:55:00,22.28,22.29,22.25,22.29,278400.0,7.4397,7.443,7.4296,7.443,278400.0
2007-03-02 09:30:00,22.11,22.18,22.07,22.09,286800.0,7.3829,7.4063,7.3695,7.3762,286800.0
2007-03-02 09:35:00,22.08,22.24,22.08,22.18,258800.0,7.3729,7.4263,7.3729,7.4063,258800.0
2007-03-02 09:40:00,22.18,22.28,22.17,22.23,156000.0,7.4063,7.4397,7.4029,7.423,156000.0
2007-03-02 09:45:00,22.23,22.27,22.14,22.16,237600.0,7.423,7.4363,7.3929,7.3996,237600.0
2007-03-02 09:50:00,22.17,22.2,22.1,22.12,230000.0,7.4029,7.4129,7.3796,7.3862,230000.0
2007-03-02 09:55:00,22.11,22.13,22.07,22.08,250000.0,7.3829,7.3896,7.3695,7.3729,250000.0
2007-03-02 10:00:00,22.08,22.13,22.01,22.1,390400.0,7.3729,7.3896,7.3495,7.3796,390400.0
2007-03-02 10:05:00,22.1,22.11,22.03,22.03,317600.0,7.3796,7.3829,7.3562,7.3562,317600.0
2007-03-02 10:10:00,22.02,22.09,22.02,22.03,215600.0,7.3528,7.3762,7.3528,7.3562,215600.0
2007-03-02 10:15:00,22.03,22.05,22.0,22.0,228800.0,7.3562,7.3629,7.3462,7.3462,228800.0
2007-03-02 10:20:00,22.0,22.0,21.88,21.93,590000.0,7.3462,7.3462,7.3061,7.3228,590000.0
2007-03-02 10:25:00,21.93,21.94,21.9,21.93,210000.0,7.3228,7.3261,7.3128,7.3228,210000.0
2007-03-02 10:30:00,21.93,21.96,21.89,21.96,199600.0,7.3228,7.3328,7.3094,7.3328,199600.0
2007-03-02 10:35:00,21.97,21.99,21.95,21.95,277200.0,7.3361,7.3428,7.3295,7.3295,277200.0
2007-03-02 10:40:00,21.95,22.07,21.95,22.05,449600.0,7.3295,7.3695,7.3295,7.3629,449600.0
2007-03-02 10:45:00,22.05,22.06,22.03,22.04,336000.0,7.3629,7.3662,7.3562,7.3595,336000.0
2007-03-02 10:50:00,22.04,22.08,22.03,22.05,467200.0,7.3595,7.3729,7.3562,7.3629,467200.0
2007-03-02 10:55:00,22.05,22.07,22.05,22.06,194400.0,7.3629,7.3695,7.3629,7.3662,194400.0
2007-03-02 11:00:00,22.06,22.07,22.04,22.07,217600.0,7.3662,7.3695,7.3595,7.3695,217600.0
2007-03-02 11:05:00,22.07,22.07,22.04,22.05,289600.0,7.3695,7.3695,7.3595,7.3629,289600.0
2007-03-02 11:10:00,22.04,22.07,22.04,22.07,168400.0,7.3595,7.3695,7.3595,7.3695,168400.0
2007-03-02 11:15:00,22.07,22.08,22.04,22.05,236000.0,7.3695,7.3729,7.3595,7.3629,236000.0
2007-03-02 11:20:00,22.05,22.06,21.95,21.95,319200.0,7.3629,7.3662,7.3295,7.3295,319200.0
2007-03-02 11:25:00,21.95,21.98,21.93,21.95,132400.0,7.3295,7.3395,7.3228,7.3295,132400.0
2007-03-02 11:30:00,21.93,21.95,21.92,21.92,110800.0,7.3228,7.3295,7.3194,7.3194,110800.0
2007-03-02 11:35:00,21.93,21.95,21.92,21.94,134800.0,7.3228,7.3295,7.3194,7.3261,134800.0
2007-03-02 11:40:00,21.93,21.95,21.92,21.93,134400.0,7.3228,7.3295,7.3194,7.3228,134400.0
2007-03-02 11:45:00,21.93,21.95,21.93,21.95,2126000.0,7.3228,7.3295,7.3228,7.3295,2126000.0
2007-03-02 11:50:00,21.95,21.95,21.91,21.93,362800.0,7.3295,7.3295,7.3161,7.3228,362800.0
2007-03-02 11:55:00,21.91,21.95,21.9,21.95,105200.0,7.3161,7.3295,7.3128,7.3295,105200.0
2007-03-02 12:00:00,21.93,21.97,21.93,21.95,108800.0,7.3228,7.3361,7.3228,7.3295,108800.0
2007-03-02 12:05:00,21.95,21.98,21.95,21.95,56000.0,7.3295,7.3395,7.3295,7.3295,56000.0
2007-03-02 12:10:00,21.95,21.96,21.93,21.93,80400.0,7.3295,7.3328,7.3228,7.3228,80400.0
2007-03-02 12:15:00,21.93,21.93,21.85,21.88,252400.0,7.3228,7.3228,7.2961,7.3061,252400.0
2007-03-02 12:20:00,21.87,21.93,21.86,21.89,120000.0,7.3028,7.3228,7.2994,7.3094,120000.0
2007-03-02 12:25:00,21.89,21.89,21.79,21.8,204400.0,7.3094,7.3094,7.276,7.2794,204400.0
2007-03-02 12:30:00,21.8,21.85,21.75,21.79,805200.0,7.2794,7.2961,7.2627,7.276,805200.0
2007-03-02 12:35:00,21.79,21.81,21.76,21.77,186400.0,7.276,7.2827,7.266,7.2694,186400.0
2007-03-02 12:40:00,21.77,21.77,21.65,21.67,245600.0,7.2694,7.2694,7.2293,7.236,245600.0
2007-03-02 12:45:00,21.67,21.7,21.65,21.65,188000.0,7.236,7.246,7.2293,7.2293,188000.0
2007-03-02 12:50:00,21.66,21.71,21.65,21.68,400400.0,7.2326,7.2493,7.2293,7.2393,400400.0
2007-03-02 12:55:00,21.68,21.74,21.66,21.72,324000.0,7.2393,7.2593,7.2326,7.2527,324000.0
2007-03-02 13:00:00,21.72,21.73,21.68,21.71,215200.0,7.2527,7.256,7.2393,7.2493,215200.0
2007-03-02 13:05:00,21.7,21.7,21.66,21.66,70000.0,7.246,7.246,7.2326,7.2326,70000.0
2007-03-02 13:10:00,21.67,21.67,21.57,21.65,382400.0,7.236,7.236,7.2026,7.2293,382400.0
2007-03-02 13:15:00,21.64,21.71,21.64,21.67,218800.0,7.226,7.2493,7.226,7.236,218800.0
2007-03-02 13:20:00,21.66,21.68,21.55,21.58,282000.0,7.2326,7.2393,7.1959,7.2059,282000.0
2007-03-02 13:25:00,21.57,21.57,21.5,21.52,422800.0,7.2026,7.2026,7.1792,7.1859,422800.0
2007-03-02 13:30:00,21.52,21.56,21.51,21.56,206400.0,7.1859,7.1992,7.1825,7.1992,206400.0
2007-03-02 13:35:00,21.56,21.61,21.55,21.61,142000.0,7.1992,7.2159,7.1959,7.2159,142000.0
2007-03-02 13:40:00,21.6,21.67,21.58,21.66,196800.0,7.2126,7.236,7.2059,7.2326,196800.0
2007-03-02 13:45:00,21.66,21.71,21.66,21.71,259200.0,7.2326,7.2493,7.2326,7.2493,259200.0
2007-03-02 13:50:00,21.71,21.72,21.68,21.69,287200.0,7.2493,7.2527,7.2393,7.2426,287200.0
2007-03-02 13:55:00,21.7,21.73,21.68,21.72,197200.0,7.246,7.256,7.2393,7.2527,197200.0
2007-03-02 14:00:00,21.73,21.73,21.69,21.7,138000.0,7.256,7.256,7.2426,7.246,138000.0
2007-03-02 14:05:00,21.7,21.73,21.69,21.73,68000.0,7.246,7.256,7.2426,7.256,68000.0
2007-03-02 14:10:00,21.73,21.74,21.69,21.69,101600.0,7.256,7.2593,7.2426,7.2426,101600.0
2007-03-02 14:15:00,21.69,21.71,21.65,21.7,95600.0,7.2426,7.2493,7.2293,7.246,95600.0
2007-03-02 14:20:00,21.69,21.71,21.65,21.67,83200.0,7.2426,7.2493,7.2293,7.236,83200.0
2007-03-02 14:25:00,21.67,21.67,21.62,21.63,96000.0,7.236,7.236,7.2193,7.2226,96000.0
2007-03-02 14:30:00,21.63,21.66,21.62,21.62,135600.0,7.2226,7.2326,7.2193,7.2193,135600.0
2007-03-02 14:35:00,21.62,21.68,21.62,21.68,129600.0,7.2193,7.2393,7.2193,7.2393,129600.0
2007-03-02 14:40:00,21.68,21.74,21.67,21.71,98000.0,7.2393,7.2593,7.236,7.2493,98000.0
2007-03-02 14:45:00,21.71,21.71,21.68,21.68,68800.0,7.2493,7.2493,7.2393,7.2393,68800.0
2007-03-02 14:50:00,21.68,21.7,21.67,21.68,168400.0,7.2393,7.246,7.236,7.2393,168400.0
2007-03-02 14:55:00,21.68,21.68,21.66,21.68,190400.0,7.2393,7.2393,7.2326,7.2393,190400.0
2007-03-02 15:00:00,21.67,21.72,21.67,21.69,132000.0,7.236,7.2527,7.236,7.2426,132000.0
2007-03-02 15:05:00,21.69,21.71,21.67,21.68,142400.0,7.2426,7.2493,7.236,7.2393,142400.0
2007-03-02 15:10:00,21.7,21.73,21.68,21.72,110400.0,7.246,7.256,7.2393,7.2527,110400.0
2007-03-02 15:15:00,21.71,21.75,21.71,21.73,132000.0,7.2493,7.2627,7.2493,7.256,132000.0
2007-03-02 15:20:00,21.73,21.77,21.73,21.76,171600.0,7.256,7.2694,7.256,7.266,171600.0
2007-03-02 15:25:00,21.76,21.77,21.74,21.76,164400.0,7.266,7.2694,7.2593,7.266,164400.0
2007-03-02 15:30:00,21.76,21.78,21.73,21.75,165600.0,7.266,7.2727,7.256,7.2627,165600.0
2007-03-02 15:35:00,21.75,21.76,21.73,21.74,106800.0,7.2627,7.266,7.256,7.2593,106800.0
2007-03-02 15:40:00,21.75,21.75,21.69,21.71,218800.0,7.2627,7.2627,7.2426,7.2493,218800.0
2007-03-02 15:45:00,21.71,21.72,21.68,21.69,164000.0,7.2493,7.2527,7.2393,7.2426,164000.0
2007-03-02 15:50:00,21.69,21.7,21.61,21.63,273200.0,7.2426,7.246,7.2159,7.2226,273200.0
2007-03-02 15:55:00,21.63,21.64,21.56,21.6,430000.0,7.2226,7.226,7.1992,7.2126,430000.0
2007-03-05 09:30:00,21.04,21.13,20.69,20.94,1134800.0,7.0256,7.0557,6.9087,6.9922,1134800.0
2007-03-05 09:35:00,20.94,21.15,20.94,21.08,526000.0,6.9922,7.0623,6.9922,7.039,526000.0
2007-03-05 09:40:00,21.09,21.28,21.03,21.16,576800.0,7.0423,7.1057,7.0223,7.0657,576800.0
2007-03-05 09:45:00,21.16,21.17,21.06,21.07,288400.0,7.0657,7.069,7.0323,7.0356,288400.0
2007-03-05 09:50:00,21.07,21.18,21.04,21.18,352000.0,7.0356,7.0724,7.0256,7.0724,352000.0
2007-03-05 09:55:00,21.18,21.32,21.15,21.32,302400.0,7.0724,7.1191,7.0623,7.1191,302400.0
2007-03-05 10:00:00,21.32,21.33,21.19,21.24,595200.0,7.1191,7.1224,7.0757,7.0924,595200.0
2007-03-05 10:05:00,21.24,21.27,21.22,21.25,527600.0,7.0924,7.1024,7.0857,7.0957,527600.0
2007-03-05 10:10:00,21.25,21.31,21.23,21.29,436400.0,7.0957,7.1158,7.089,7.1091,436400.0
2007-03-05 10:15:00,21.28,21.32,21.25,21.25,425600.0,7.1057,7.1191,7.0957,7.0957,425600.0
2007-03-05 10:20:00,21.25,21.28,21.21,21.22,501200.0,7.0957,7.1057,7.0824,7.0857,501200.0
2007-03-05 10:25:00,21.23,21.23,21.1,21.18,311200.0,7.089,7.089,7.0456,7.0724,311200.0
2007-03-05 10:30:00,21.18,21.18,21.1,21.1,310800.0,7.0724,7.0724,7.0456,7.0456,310800.0
2007-03-05 10:35:00,21.1,21.11,21.01,21.08,347200.0,7.0456,7.049,7.0156,7.039,347200.0
2007-03-05 10:40:00,21.08,21.15,21.07,21.11,236000.0,7.039,7.0623,7.0356,7.049,236000.0
2007-03-05 10:45:00,21.11,21.15,21.08,21.1,454800.0,7.049,7.0623,7.039,7.0456,454800.0
2007-03-05 10:50:00,21.1,21.14,21.1,21.11,262800.0,7.0456,7.059,7.0456,7.049,262800.0
2007-03-05 10:55:00,21.11,21.14,21.09,21.12,298800.0,7.049,7.059,7.0423,7.0523,298800.0
2007-03-05 11:00:00,21.12,21.16,21.1,21.12,126800.0,7.0523,7.0657,7.0456,7.0523,126800.0
2007-03-05 11:05:00,21.13,21.24,21.12,21.24,208800.0,7.0557,7.0924,7.0523,7.0924,208800.0
2007-03-05 11:10:00,21.24,21.26,21.21,21.22,218400.0,7.0924,7.0991,7.0824,7.0857,218400.0
2007-03-05 11:15:00,21.22,21.25,21.2,21.25,189600.0,7.0857,7.0957,7.079,7.0957,189600.0
2007-03-05 11:20:00,21.25,21.27,21.23,21.23,202400.0,7.0957,7.1024,7.089,7.089,202400.0
2007-03-05 11:25:00,21.23,21.24,21.2,21.21,138800.0,7.089,7.0924,7.079,7.0824,138800.0
2007-03-05 11:30:00,21.21,21.24,21.18,21.22,262400.0,7.0824,7.0924,7.0724,7.0857,262400.0
2007-03-05 11:35:00,21.22,21.23,21.18,21.18,284800.0,7.0857,7.089,7.0724,7.0724,284800.0
2007-03-05 11:40:00,21.18,21.2,21.17,21.19,368400.0,7.0724,7.079,7.069,7.0757,368400.0
2007-03-05 11:45:00,21.19,21.24,21.18,21.24,175600.0,7.0757,7.0924,7.0724,7.0924,175600.0
2007-03-05 11:50:00,21.23,21.25,21.15,21.15,309200.0,7.089,7.0957,7.0623,7.0623,309200.0
2007-03-05 11:55:00,21.15,21.15,21.08,21.14,106800.0,7.0623,7.0623,7.039,7.059,106800.0
2007-03-05 12:00:00,21.13,21.13,21.07,21.07,130400.0,7.0557,7.0557,7.0356,7.0356,130400.0
2007-03-05 12:05:00,21.07,21.09,21.06,21.08,131200.0,7.0356,7.0423,7.0323,7.039,131200.0
2007-03-05 12:10:00,21.07,21.1,21.07,21.08,92000.0,7.0356,7.0456,7.0356,7.039,92000.0
2007-03-05 12:15:00,21.09,21.09,21.04,21.04,166000.0,7.0423,7.0423,7.0256,7.0256,166000.0
2007-03-05 12:20:00,21.06,21.07,21.05,21.07,156000.0,7.0323,7.0356,7.0289,7.0356,156000.0
2007-03-05 12:25:00,21.06,21.06,21.04,21.05,74800.0,7.0323,7.0323,7.0256,7.0289,74800.0
2007-03-05 12:30:00,21.04,21.04,21.0,21.01,127600.0,7.0256,7.0256,7.0122,7.0156,127600.0
2007-03-05 12:35:00,21.0,21.04,21.0,21.03,176400.0,7.0122,7.0256,7.0122,7.0223,176400.0
2007-03-05 12:40:00,21.02,21.05,21.0,21.05,115200.0,7.0189,7.0289,7.0122,7.0289,115200.0
2007-03-05 12:45:00,21.06,21.1,21.05,21.1,246400.0,7.0323,7.0456,7.0289,7.0456,246400.0
2007-03-05 12:50:00,21.1,21.13,21.08,21.1,190400.0,7.0456,7.0557,7.039,7.0456,190400.0
2007-03-05 12:55:00,21.1,21.1,21.06,21.07,170000.0,7.0456,7.0456,7.0323,7.0356,170000.0
2007-03-05 13:00:00,21.07,21.08,21.02,21.02,164000.0,7.0356,7.039,7.0189,7.0189,164000.0
2007-03-05 13:05:00,21.02,21.05,21.0,21.0,184400.0,7.0189,7.0289,7.0122,7.0122,184400.0
2007-03-05 13:10:00,21.0,21.06,21.0,21.06,95200.0,7.0122,7.0323,7.0122,7.0323,95200.0
2007-03-05 13:15:00,21.05,21.07,21.02,21.04,174800.0,7.0289,7.0356,7.0189,7.0256,174800.0
2007-03-05 13:20:00,21.04,21.05,21.01,21.01,129600.0,7.0256,7.0289,7.0156,7.0156,129600.0
2007-03-05 13:25:00,21.0,21.06,21.0,21.06,156400.0,7.0122,7.0323,7.0122,7.0323,156400.0
2007-03-05 13:30:00,21.06,21.06,21.03,21.06,135600.0,7.0323,7.0323,7.0223,7.0323,135600.0
2007-03-05 13:35:00,21.05,21.12,21.05,21.1,344800.0,7.0289,7.0523,7.0289,7.0456,344800.0
2007-03-05 13:40:00,21.1,21.18,21.09,21.18,273600.0,7.0456,7.0724,7.0423,7.0724,273600.0
2007-03-05 13:45:00,21.18,21.18,21.14,21.16,190400.0,7.0724,7.0724,7.059,7.0657,190400.0
2007-03-05 13:50:00,21.16,21.19,21.11,21.12,140400.0,7.0657,7.0757,7.049,7.0523,140400.0
2007-03-05 13:55:00,21.12,21.16,21.11,21.15,97200.0,7.0523,7.0657,7.049,7.0623,97200.0
2007-03-05 14:00:00,21.14,21.19,21.14,21.17,135600.0,7.059,7.0757,7.059,7.069,135600.0
2007-03-05 14:05:00,21.16,21.19,21.16,21.17,182800.0,7.0657,7.0757,7.0657,7.069,182800.0
2007-03-05 14:10:00,21.17,21.17,21.1,21.1,228000.0,7.069,7.069,7.0456,7.0456,228000.0
2007-03-05 14:15:00,21.11,21.17,21.08,21.17,225200.0,7.049,7.069,7.039,7.069,225200.0
2007-03-05 14:20:00,21.16,21.18,21.12,21.12,95200.0,7.0657,7.0724,7.0523,7.0523,95200.0
2007-03-05 14:25:00,21.12,21.15,21.1,21.11,74000.0,7.0523,7.0623,7.0456,7.049,74000.0
2007-03-05 14:30:00,21.11,21.15,21.09,21.12,98400.0,7.049,7.0623,7.0423,7.0523,98400.0
2007-03-05 14:35:00,21.13,21.16,21.12,21.14,52400.0,7.0557,7.0657,7.0523,7.059,52400.0
2007-03-05 14:40:00,21.13,21.17,21.13,21.14,129200.0,7.0557,7.069,7.0557,7.059,129200.0
2007-03-05 14:45:00,21.14,21.2,21.12,21.18,147600.0,7.059,7.079,7.0523,7.0724,147600.0
2007-03-05 14:50:00,21.17,21.17,21.14,21.17,93600.0,7.069,7.069,7.059,7.069,93600.0
2007-03-05 14:55:00,21.17,21.18,21.15,21.17,47600.0,7.069,7.0724,7.0623,7.069,47600.0
2007-03-05 15:00:00,21.17,21.17,21.12,21.14,133200.0,7.069,7.069,7.0523,7.059,133200.0
2007-03-05 15:05:00,21.14,21.14,21.1,21.1,141600.0,7.059,7.059,7.0456,7.0456,141600.0
2007-03-05 15:10:00,21.11,21.11,21.05,21.1,181600.0,7.049,7.049,7.0289,7.0456,181600.0
2007-03-05 15:15:00,21.09,21.13,21.08,21.11,106400.0,7.0423,7.0557,7.039,7.049,106400.0
2007-03-05 15:20:00,21.11,21.18,21.09,21.16,138400.0,7.049,7.0724,7.0423,7.0657,138400.0
2007-03-05 15:25:00,21.17,21.18,21.14,21.17,76400.0,7.069,7.0724,7.059,7.069,76400.0
2007-03-05 15:30:00,21.17,21.18,21.16,21.16,176800.0,7.069,7.0724,7.0657,7.0657,176800.0
2007-03-05 15:35:00,21.16,21.17,21.15,21.16,92800.0,7.0657,7.069,7.0623,7.0657,92800.0
2007-03-05 15:40:00,21.15,21.16,21.14,21.16,237200.0,7.0623,7.0657,7.059,7.0657,237200.0
2007-03-05 15:45:00,21.16,21.18,21.13,21.17,383600.0,7.0657,7.0724,7.0557,7.069,383600.0
2007-03-05 15:50:00,21.17,21.18,21.14,21.17,460000.0,7.069,7.0724,7.059,7.069,460000.0
2007-03-05 15:55:00,21.18,21.18,21.11,21.12,286400.0,7.0724,7.0724,7.049,7.0523,286400.0
2007-03-06 09:30:00,21.66,21.76,21.66,21.73,548800.0,7.2326,7.266,7.2326,7.256,548800.0
2007-03-06 09:35:00,21.73,21.77,21.71,21.74,330800.0,7.256,7.2694,7.2493,7.2593,330800.0
2007-03-06 09:40:00,21.75,21.79,21.71,21.74,440400.0,7.2627,7.276,7.2493,7.2593,440400.0
2007-03-06 09:45:00,21.74,21.79,21.73,21.78,557200.0,7.2593,7.276,7.256,7.2727,557200.0
2007-03-06 09:50:00,21.78,21.78,21.73,21.77,350000.0,7.2727,7.2727,7.256,7.2694,350000.0
2007-03-06 09:55:00,21.77,21.83,21.75,21.82,230400.0,7.2694,7.2894,7.2627,7.2861,230400.0
2007-03-06 10:00:00,21.82,21.85,21.75,21.8,296800.0,7.2861,7.2961,7.2627,7.2794,296800.0
2007-03-06 10:05:00,21.77,21.83,21.75,21.76,206000.0,7.2694,7.2894,7.2627,7.266,206000.0
2007-03-06 10:10:00,21.77,21.79,21.75,21.75,249200.0,7.2694,7.276,7.2627,7.2627,249200.0
2007-03-06 10:15:00,21.76,21.77,21.71,21.77,468000.0,7.266,7.2694,7.2493,7.2694,468000.0
2007-03-06 10:20:00,21.77,21.81,21.77,21.79,178400.0,7.2694,7.2827,7.2694,7.276,178400.0
2007-03-06 10:25:00,21.8,21.82,21.78,21.81,164800.0,7.2794,7.2861,7.2727,7.2827,164800.0
2007-03-06 10:30:00,21.81,21.82,21.75,21.75,258800.0,7.2827,7.2861,7.2627,7.2627,258800.0
2007-03-06 10:35:00,21.75,21.77,21.71,21.73,188400.0,7.2627,7.2694,7.2493,7.256,188400.0
2007-03-06 10:40:00,21.73,21.75,21.7,21.7,128800.0,7.256,7.2627,7.246,7.246,128800.0
2007-03-06 10:45:00,21.7,21.7,21.63,21.67,182400.0,7.246,7.246,7.2226,7.236,182400.0
2007-03-06 10:50:00,21.67,21.67,21.64,21.67,120400.0,7.236,7.236,7.226,7.236,120400.0
2007-03-06 10:55:00,21.65,21.68,21.64,21.66,182400.0,7.2293,7.2393,7.226,7.2326,182400.0
2007-03-06 11:00:00,21.65,21.69,21.65,21.68,117600.0,7.2293,7.2426,7.2293,7.2393,117600.0
2007-03-06 11:05:00,21.68,21.72,21.68,21.71,114800.0,7.2393,7.2527,7.2393,7.2493,114800.0
2007-03-06 11:10:00,21.7,21.72,21.69,21.71,73600.0,7.246,7.2527,7.2426,7.2493,73600.0
2007-03-06 11:15:00,21.71,21.71,21.65,21.68,52400.0,7.2493,7.2493,7.2293,7.2393,52400.0
2007-03-06 11:20:00,21.66,21.7,21.65,21.7,68000.0,7.2326,7.246,7.2293,7.246,68000.0
2007-03-06 11:25:00,21.7,21.73,21.68,21.72,80000.0,7.246,7.256,7.2393,7.2527,80000.0
2007-03-06 11:30:00,21.72,21.73,21.7,21.71,50000.0,7.2527,7.256,7.246,7.2493,50000.0
2007-03-06 11:35:00,21.71,21.71,21.66,21.68,103600.0,7.2493,7.2493,7.2326,7.2393,103600.0
2007-03-06 11:40:00,21.68,21.73,21.67,21.73,97600.0,7.2393,7.256,7.236,7.256,97600.0
2007-03-06 11:45:00,21.73,21.75,21.72,21.72,89200.0,7.256,7.2627,7.2527,7.2527,89200.0
2007-03-06 11:50:00,21.72,21.74,21.71,21.71,91600.0,7.2527,7.2593,7.2493,7.2493,91600.0
2007-03-06 11:55:00,21.72,21.73,21.7,21.73,81600.0,7.2527,7.256,7.246,7.256,81600.0
2007-03-06 12:00:00,21.73,21.75,21.72,21.74,62400.0,7.256,7.2627,7.2527,7.2593,62400.0
2007-03-06 12:05:00,21.74,21.77,21.71,21.77,114800.0,7.2593,7.2694,7.2493,7.2694,114800.0
2007-03-06 12:10:00,21.78,21.8,21.75,21.77,152000.0,7.2727,7.2794,7.2627,7.2694,152000.0
2007-03-06 12:15:00,21.78,21.83,21.78,21.82,122800.0,7.2727,7.2894,7.2727,7.2861,122800.0
2007-03-06 12:20:00,21.82,21.82,21.77,21.78,68400.0,7.2861,7.2861,7.2694,7.2727,68400.0
2007-03-06 12:25:00,21.77,21.8,21.76,21.79,98400.0,7.2694,7.2794,7.266,7.276,98400.0
2007-03-06 12:30:00,21.79,21.9,21.79,21.89,203600.0,7.276,7.3128,7.276,7.3094,203600.0
2007-03-06 12:35:00,21.89,21.9,21.85,21.86,240000.0,7.3094,7.3128,7.2961,7.2994,240000.0
2007-03-06 12:40:00,21.85,21.93,21.84,21.88,282800.0,7.2961,7.3228,7.2927,7.3061,282800.0
2007-03-06 12:45:00,21.88,21.93,21.87,21.93,80000.0,7.3061,7.3228,7.3028,7.3228,80000.0
2007-03-06 12:50:00,21.93,21.93,21.92,21.92,86400.0,7.3228,7.3228,7.3194,7.3194,86400.0
2007-03-06 12:55:00,21.92,21.93,21.9,21.91,59600.0,7.3194,7.3228,7.3128,7.3161,59600.0
2007-03-06 13:00:00,21.91,21.93,21.9,21.91,108800.0,7.3161,7.3228,7.3128,7.3161,108800.0
2007-03-06 13:05:00,21.92,21.93,21.9,21.91,174000.0,7.3194,7.3228,7.3128,7.3161,174000.0
2007-03-06 13:10:00,21.91,21.92,21.89,21.89,131600.0,7.3161,7.3194,7.3094,7.3094,131600.0
2007-03-06 13:15:00,21.89,21.93,21.89,21.93,270000.0,7.3094,7.3228,7.3094,7.3228,270000.0
2007-03-06 13:20:00,21.93,21.93,21.91,21.91,96800.0,7.3228,7.3228,7.3161,7.3161,96800.0
2007-03-06 13:25:00,21.91,21.95,21.91,21.94,54400.0,7.3161,7.3295,7.3161,7.3261,54400.0
2007-03-06 13:30:00,21.94,21.97,21.91,21.97,144400.0,7.3261,7.3361,7.3161,7.3361,144400.0
2007-03-06 13:35:00,21.97,22.0,21.94,22.0,167200.0,7.3361,7.3462,7.3261,7.3462,167200.0
2007-03-06 13:40:00,22.0,22.05,21.98,22.02,198400.0,7.3462,7.3629,7.3395,7.3528,198400.0
2007-03-06 13:45:00,22.02,22.07,22.02,22.04,98000.0,7.3528,7.3695,7.3528,7.3595,98000.0
2007-03-06 13:50:00,22.04,22.06,22.03,22.05,99200.0,7.3595,7.3662,7.3562,7.3629,99200.0
2007-03-06 13:55:00,22.04,22.05,22.01,22.03,191200.0,7.3595,7.3629,7.3495,7.3562,191200.0
2007-03-06 14:00:00,22.03,22.04,22.02,22.04,130000.0,7.3562,7.3595,7.3528,7.3595,130000.0
2007-03-06 14:05:00,22.04,22.04,22.0,22.0,125600.0,7.3595,7.3595,7.3462,7.3462,125600.0
2007-03-06 14:10:00,22.0,22.01,21.99,22.01,70400.0,7.3462,7.3495,7.3428,7.3495,70400.0
2007-03-06 14:15:00,22.01,22.01,21.98,21.99,124800.0,7.3495,7.3495,7.3395,7.3428,124800.0
2007-03-06 14:20:00,21.99,22.03,21.98,22.03,107200.0,7.3428,7.3562,7.3395,7.3562,107200.0
2007-03-06 14:25:00,22.03,22.04,22.0,22.04,88800.0,7.3562,7.3595,7.3462,7.3595,88800.0
2007-03-06 14:30:00,22.04,22.05,22.02,22.03,81600.0,7.3595,7.3629,7.3528,7.3562,81600.0
2007-03-06 14:35:00,22.03,22.03,21.97,21.97,90400.0,7.3562,7.3562,7.3361,7.3361,90400.0
2007-03-06 14:40:00,21.97,21.97,21.93,21.95,106400.0,7.3361,7.3361,7.3228,7.3295,106400.0
2007-03-06 14:45:00,21.94,21.99,21.93,21.97,77600.0,7.3261,7.3428,7.3228,7.3361,77600.0
2007-03-06 14:50:00,21.97,21.99,21.96,21.99,24400.0,7.3361,7.3428,7.3328,7.3428,24400.0
2007-03-06 14:55:00,21.99,22.06,21.98,22.06,84000.0,7.3428,7.3662,7.3395,7.3662,84000.0
2007-03-06 15:00:00,22.06,22.06,22.03,22.03,114800.0,7.3662,7.3662,7.3562,7.3562,114800.0
2007-03-06 15:05:00,22.03,22.07,22.02,22.06,150000.0,7.3562,7.3695,7.3528,7.3662,150000.0
2007-03-06 15:10:00,22.06,22.08,22.05,22.08,295600.0,7.3662,7.3729,7.3629,7.3729,295600.0
2007-03-06 15:15:00,22.08,22.09,22.05,22.09,154000.0,7.3729,7.3762,7.3629,7.3762,154000.0
2007-03-06 15:20:00,22.09,22.09,22.01,22.02,240400.0,7.3762,7.3762,7.3495,7.3528,240400.0
2007-03-06 15:25:00,22.02,22.04,22.0,22.0,337200.0,7.3528,7.3595,7.3462,7.3462,337200.0
2007-03-06 15:30:00,22.0,22.01,21.97,21.99,190800.0,7.3462,7.3495,7.3361,7.3428,190800.0
2007-03-06 15:35:00,21.99,22.0,21.95,21.95,191600.0,7.3428,7.3462,7.3295,7.3295,191600.0
2007-03-06 15:40:00,21.96,21.96,21.91,21.93,227600.0,7.3328,7.3328,7.3161,7.3228,227600.0
2007-03-06 15:45:00,21.93,21.94,21.9,21.92,314400.0,7.3228,7.3261,7.3128,7.3194,314400.0
2007-03-06 15:50:00,21.92,21.93,21.9,21.92,449200.0,7.3194,7.3228,7.3128,7.3194,449200.0
2007-03-06 15:55:00,21.92,21.97,21.92,21.93,270400.0,7.3194,7.3361,7.3194,7.3228,270400.0
2007-03-07 09:30:00,21.85,21.92,21.8,21.91,196400.0,7.2961,7.3194,7.2794,7.3161,196400.0
2007-03-07 09:35:00,21.92,22.02,21.92,21.97,127600.0,7.3194,7.3528,7.3194,7.3361,127600.0
2007-03-07 09:40:00,21.97,22.05,21.97,22.0,120400.0,7.3361,7.3629,7.3361,7.3462,120400.0
2007-03-07 09:45:00,22.0,22.07,21.98,22.03,160400.0,7.3462,7.3695,7.3395,7.3562,160400.0
2007-03-07 09:50:00,22.03,22.03,21.97,21.98,90400.0,7.3562,7.3562,7.3361,7.3395,90400.0
2007-03-07 09:55:00,21.98,21.99,21.88,21.92,137200.0,7.3395,7.3428,7.3061,7.3194,137200.0
2007-03-07 10:00:00,21.92,21.97,21.9,21.95,124800.0,7.3194,7.3361,7.3128,7.3295,124800.0
2007-03-07 10:05:00,21.95,21.98,21.91,21.97,156400.0,7.3295,7.3395,7.3161,7.3361,156400.0
2007-03-07 10:10:00,21.97,22.0,21.96,21.99,97200.0,7.3361,7.3462,7.3328,7.3428,97200.0
2007-03-07 10:15:00,21.99,22.0,21.98,21.99,120800.0,7.3428,7.3462,7.3395,7.3428,120800.0
2007-03-07 10:20:00,22.0,22.07,22.0,22.05,89600.0,7.3462,7.3695,7.3462,7.3629,89600.0
2007-03-07 10:25:00,22.05,22.06,22.01,22.05,108000.0,7.3629,7.3662,7.3495,7.3629,108000.0
2007-03-07 10:30:00,22.05,22.24,22.05,22.22,522400.0,7.3629,7.4263,7.3629,7.4196,522400.0
2007-03-07 10:35:00,22.22,22.25,22.21,22.22,242000.0,7.4196,7.4296,7.4163,7.4196,242000.0
2007-03-07 10:40:00,22.23,22.27,22.22,22.25,130400.0,7.423,7.4363,7.4196,7.4296,130400.0
2007-03-07 10:45:00,22.24,22.27,22.21,22.22,180000.0,7.4263,7.4363,7.4163,7.4196,180000.0
2007-03-07 10:50:00,22.2,22.21,22.18,22.18,138400.0,7.4129,7.4163,7.4063,7.4063,138400.0
2007-03-07 10:55:00,22.18,22.2,22.14,22.14,78400.0,7.4063,7.4129,7.3929,7.3929,78400.0
2007-03-07 11:00:00,22.14,22.14,22.07,22.11,109200.0,7.3929,7.3929,7.3695,7.3829,109200.0
2007-03-07 11:05:00,22.13,22.15,22.11,22.12,66400.0,7.3896,7.3962,7.3829,7.3862,66400.0
2007-03-07 11:10:00,22.11,22.11,22.07,22.08,98800.0,7.3829,7.3829,7.3695,7.3729,98800.0
2007-03-07 11:15:00,22.08,22.15,22.08,22.14,78400.0,7.3729,7.3962,7.3729,7.3929,78400.0
2007-03-07 11:20:00,22.14,22.14,22.09,22.09,50400.0,7.3929,7.3929,7.3762,7.3762,50400.0
2007-03-07 11:25:00,22.09,22.1,22.07,22.07,122800.0,7.3762,7.3796,7.3695,7.3695,122800.0
2007-03-07 11:30:00,22.06,22.07,21.98,22.0,156800.0,7.3662,7.3695,7.3395,7.3462,156800.0
2007-03-07 11:35:00,22.0,22.11,21.99,22.1,459200.0,7.3462,7.3829,7.3428,7.3796,459200.0
2007-03-07 11:40:00,22.1,22.12,22.05,22.06,172000.0,7.3796,7.3862,7.3629,7.3662,172000.0
2007-03-07 11:45:00,22.05,22.06,22.02,22.05,144400.0,7.3629,7.3662,7.3528,7.3629,144400.0
2007-03-07 11:50:00,22.06,22.1,22.06,22.07,137600.0,7.3662,7.3796,7.3662,7.3695,137600.0
2007-03-07 11:55:00,22.07,22.09,22.06,22.07,80000.0,7.3695,7.3762,7.3662,7.3695,80000.0
2007-03-07 12:00:00,22.07,22.09,22.07,22.08,98400.0,7.3695,7.3762,7.3695,7.3729,98400.0
2007-03-07 12:05:00,22.09,22.16,22.08,22.15,103200.0,7.3762,7.3996,7.3729,7.3962,103200.0
2007-03-07 12:10:00,22.14,22.15,22.11,22.12,17600.0,7.3929,7.3962,7.3829,7.3862,17600.0
2007-03-07 12:15:00,22.11,22.11,22.1,22.1,34400.0,7.3829,7.3829,7.3796,7.3796,34400.0
2007-03-07 12:20:00,22.1,22.1,22.07,22.08,48400.0,7.3796,7.3796,7.3695,7.3729,48400.0
2007-03-07 12:25:00,22.08,22.11,22.06,22.11,43200.0,7.3729,7.3829,7.3662,7.3829,43200.0
2007-03-07 12:30:00,22.11,22.13,22.1,22.1,27200.0,7.3829,7.3896,7.3796,7.3796,27200.0
2007-03-07 12:35:00,22.1,22.11,22.09,22.11,47600.0,7.3796,7.3829,7.3762,7.3829,47600.0
2007-03-07 12:40:00,22.11,22.11,22.08,22.1,39200.0,7.3829,7.3829,7.3729,7.3796,39200.0
2007-03-07 12:45:00,22.1,22.16,22.1,22.15,104000.0,7.3796,7.3996,7.3796,7.3962,104000.0
2007-03-07 12:50:00,22.15,22.16,22.13,22.16,25600.0,7.3962,7.3996,7.3896,7.3996,25600.0
2007-03-07 12:55:00,22.16,22.18,22.15,22.18,130000.0,7.3996,7.4063,7.3962,7.4063,130000.0
2007-03-07 13:00:00,22.17,22.18,22.15,22.18,100000.0,7.4029,7.4063,7.3962,7.4063,100000.0
2007-03-07 13:05:00,22.18,22.24,22.18,22.24,138400.0,7.4063,7.4263,7.4063,7.4263,138400.0
2007-03-07 13:10:00,22.24,22.28,22.24,22.27,155600.0,7.4263,7.4397,7.4263,7.4363,155600.0
2007-03-07 13:15:00,22.27,22.28,22.26,22.28,112800.0,7.4363,7.4397,7.433,7.4397,112800.0
2007-03-07 13:20:00,22.26,22.3,22.26,22.3,122800.0,7.433,7.4463,7.433,7.4463,122800.0
2007-03-07 13:25:00,22.3,22.31,22.29,22.29,70000.0,7.4463,7.4497,7.443,7.443,70000.0
2007-03-07 13:30:00,22.29,22.3,22.28,22.29,45600.0,7.443,7.4463,7.4397,7.443,45600.0
2007-03-07 13:35:00,22.29,22.35,22.29,22.33,126400.0,7.443,7.463,7.443,7.4564,126400.0
2007-03-07 13:40:00,22.33,22.34,22.32,22.34,56400.0,7.4564,7.4597,7.453,7.4597,56400.0
2007-03-07 13:45:00,22.34,22.36,22.33,22.35,100000.0,7.4597,7.4664,7.4564,7.463,100000.0
2007-03-07 13:50:00,22.35,22.35,22.32,22.32,62000.0,7.463,7.463,7.453,7.453,62000.0
2007-03-07 13:55:00,22.32,22.33,22.32,22.32,55200.0,7.453,7.4564,7.453,7.453,55200.0
2007-03-07 14:00:00,22.32,22.32,22.26,22.27,108000.0,7.453,7.453,7.433,7.4363,108000.0
2007-03-07 14:05:00,22.26,22.3,22.25,22.27,118800.0,7.433,7.4463,7.4296,7.4363,118800.0
2007-03-07 14:10:00,22.27,22.29,22.22,22.27,93200.0,7.4363,7.443,7.4196,7.4363,93200.0
2007-03-07 14:15:00,22.28,22.28,22.26,22.28,102800.0,7.4397,7.4397,7.433,7.4397,102800.0
2007-03-07 14:20:00,22.28,22.29,22.24,22.24,109200.0,7.4397,7.443,7.4263,7.4263,109200.0
2007-03-07 14:25:00,22.24,22.24,22.21,22.24,65200.0,7.4263,7.4263,7.4163,7.4263,65200.0
2007-03-07 14:30:00,22.25,22.29,22.24,22.29,44800.0,7.4296,7.443,7.4263,7.443,44800.0
2007-03-07 14:35:00,22.28,22.29,22.23,22.23,47600.0,7.4397,7.443,7.423,7.423,47600.0
2007-03-07 14:40:00,22.24,22.27,22.23,22.23,40000.0,7.4263,7.4363,7.423,7.423,40000.0
2007-03-07 14:45:00,22.23,22.24,22.22,22.23,28000.0,7.423,7.4263,7.4196,7.423,28000.0
2007-03-07 14:50:00,22.23,22.27,22.23,22.25,86800.0,7.423,7.4363,7.423,7.4296,86800.0
2007-03-07 14:55:00,22.25,22.25,22.2,22.21,78800.0,7.4296,7.4296,7.4129,7.4163,78800.0
2007-03-07 15:00:00,22.19,22.25,22.19,22.23,71600.0,7.4096,7.4296,7.4096,7.423,71600.0
2007-03-07 15:05:00,22.23,22.25,22.22,22.25,75200.0,7.423,7.4296,7.4196,7.4296,75200.0
2007-03-07 15:10:00,22.25,22.25,22.21,22.21,30800.0,7.4296,7.4296,7.4163,7.4163,30800.0
2007-03-07 15:15:00,22.21,22.23,22.21,22.22,28000.0,7.4163,7.423,7.4163,7.4196,28000.0
2007-03-07 15:20:00,22.21,22.21,22.15,22.16,80400.0,7.4163,7.4163,7.3962,7.3996,80400.0
2007-03-07 15:25:00,22.16,22.18,22.1,22.11,71600.0,7.3996,7.4063,7.3796,7.3829,71600.0
2007-03-07 15:30:00,22.11,22.11,22.02,22.04,232800.0,7.3829,7.3829,7.3528,7.3595,232800.0
2007-03-07 15:35:00,22.03,22.08,22.02,22.03,129600.0,7.3562,7.3729,7.3528,7.3562,129600.0
2007-03-07 15:40:00,22.04,22.05,21.92,21.93,181200.0,7.3595,7.3629,7.3194,7.3228,181200.0
2007-03-07 15:45:00,21.94,21.94,21.86,21.93,359200.0,7.3261,7.3261,7.2994,7.3228,359200.0
2007-03-07 15:50:00,21.93,21.97,21.88,21.88,210400.0,7.3228,7.3361,7.3061,7.3061,210400.0
2007-03-07 15:55:00,21.88,21.89,21.86,21.88,309200.0,7.3061,7.3094,7.2994,7.3061,309200.0
2007-03-08 09:30:00,22.3,22.3,22.16,22.27,423600.0,7.4463,7.4463,7.3996,7.4363,423600.0
2007-03-08 09:35:00,22.27,22.44,22.27,22.4,545200.0,7.4363,7.4931,7.4363,7.4797,545200.0
2007-03-08 09:40:00,22.4,22.46,22.39,22.44,469600.0,7.4797,7.4998,7.4764,7.4931,469600.0
2007-03-08 09:45:00,22.43,22.48,22.41,22.47,520400.0,7.4897,7.5064,7.4831,7.5031,520400.0
2007-03-08 09:50:00,22.47,22.5,22.43,22.45,468800.0,7.5031,7.5131,7.4897,7.4964,468800.0
2007-03-08 09:55:00,22.46,22.52,22.44,22.46,368800.0,7.4998,7.5198,7.4931,7.4998,368800.0
2007-03-08 10:00:00,22.46,22.48,22.43,22.45,239600.0,7.4998,7.5064,7.4897,7.4964,239600.0
2007-03-08 10:05:00,22.44,22.49,22.44,22.48,138400.0,7.4931,7.5098,7.4931,7.5064,138400.0
2007-03-08 10:10:00,22.49,22.52,22.47,22.52,187200.0,7.5098,7.5198,7.5031,7.5198,187200.0
2007-03-08 10:15:00,22.52,22.58,22.5,22.56,284800.0,7.5198,7.5398,7.5131,7.5332,284800.0
2007-03-08 10:20:00,22.56,22.58,22.53,22.56,280400.0,7.5332,7.5398,7.5231,7.5332,280400.0
2007-03-08 10:25:00,22.56,22.57,22.52,22.57,202800.0,7.5332,7.5365,7.5198,7.5365,202800.0
2007-03-08 10:30:00,22.57,22.6,22.53,22.57,311600.0,7.5365,7.5465,7.5231,7.5365,311600.0
2007-03-08 10:35:00,22.57,22.61,22.54,22.54,197600.0,7.5365,7.5499,7.5265,7.5265,197600.0
2007-03-08 10:40:00,22.54,22.57,22.53,22.54,187200.0,7.5265,7.5365,7.5231,7.5265,187200.0
2007-03-08 10:45:00,22.54,22.58,22.53,22.55,308000.0,7.5265,7.5398,7.5231,7.5298,308000.0
2007-03-08 10:50:00,22.55,22.57,22.54,22.54,117600.0,7.5298,7.5365,7.5265,7.5265,117600.0
2007-03-08 10:55:00,22.54,22.54,22.5,22.5,175200.0,7.5265,7.5265,7.5131,7.5131,175200.0
2007-03-08 11:00:00,22.5,22.53,22.48,22.49,281200.0,7.5131,7.5231,7.5064,7.5098,281200.0
2007-03-08 11:05:00,22.49,22.5,22.43,22.44,190000.0,7.5098,7.5131,7.4897,7.4931,190000.0
2007-03-08 11:10:00,22.44,22.45,22.4,22.45,184400.0,7.4931,7.4964,7.4797,7.4964,184400.0
2007-03-08 11:15:00,22.45,22.46,22.39,22.39,133600.0,7.4964,7.4998,7.4764,7.4764,133600.0
2007-03-08 11:20:00,22.39,22.4,22.35,22.4,248000.0,7.4764,7.4797,7.463,7.4797,248000.0
2007-03-08 11:25:00,22.41,22.49,22.41,22.48,187200.0,7.4831,7.5098,7.4831,7.5064,187200.0
2007-03-08 11:30:00,22.48,22.5,22.45,22.48,109200.0,7.5064,7.5131,7.4964,7.5064,109200.0
2007-03-08 11:35:00,22.48,22.51,22.48,22.5,65600.0,7.5064,7.5165,7.5064,7.5131,65600.0
2007-03-08 11:40:00,22.49,22.52,22.48,22.51,96800.0,7.5098,7.5198,7.5064,7.5165,96800.0
2007-03-08 11:45:00,22.51,22.56,22.51,22.55,138400.0,7.5165,7.5332,7.5165,7.5298,138400.0
2007-03-08 11:50:00,22.54,22.55,22.48,22.48,52000.0,7.5265,7.5298,7.5064,7.5064,52000.0
2007-03-08 11:55:00,22.49,22.49,22.46,22.49,61600.0,7.5098,7.5098,7.4998,7.5098,61600.0
2007-03-08 12:00:00,22.48,22.5,22.48,22.5,23600.0,7.5064,7.5131,7.5064,7.5131,23600.0
2007-03-08 12:05:00,22.49,22.5,22.46,22.46,90400.0,7.5098,7.5131,7.4998,7.4998,90400.0
2007-03-08 12:10:00,22.47,22.48,22.46,22.48,53200.0,7.5031,7.5064,7.4998,7.5064,53200.0
2007-03-08 12:15:00,22.48,22.48,22.45,22.47,53600.0,7.5064,7.5064,7.4964,7.5031,53600.0
2007-03-08 12:20:00,22.47,22.47,22.45,22.45,38000.0,7.5031,7.5031,7.4964,7.4964,38000.0
2007-03-08 12:25:00,22.46,22.47,22.46,22.47,26400.0,7.4998,7.5031,7.4998,7.5031,26400.0
2007-03-08 12:30:00,22.47,22.5,22.47,22.49,60800.0,7.5031,7.5131,7.5031,7.5098,60800.0
2007-03-08 12:35:00,22.49,22.49,22.47,22.48,17600.0,7.5098,7.5098,7.5031,7.5064,17600.0
2007-03-08 12:40:00,22.47,22.47,22.46,22.46,14000.0,7.5031,7.5031,7.4998,7.4998,14000.0
2007-03-08 12:45:00,22.46,22.47,22.43,22.45,49200.0,7.4998,7.5031,7.4897,7.4964,49200.0
2007-03-08 12:50:00,22.45,22.47,22.45,22.45,26400.0,7.4964,7.5031,7.4964,7.4964,26400.0
2007-03-08 12:55:00,22.46,22.48,22.45,22.48,31600.0,7.4998,7.5064,7.4964,7.5064,31600.0
2007-03-08 13:00:00,22.48,22.48,22.46,22.46,34800.0,7.5064,7.5064,7.4998,7.4998,34800.0
2007-03-08 13:05:00,22.46,22.47,22.45,22.46,77600.0,7.4998,7.5031,7.4964,7.4998,77600.0
2007-03-08 13:10:00,22.46,22.48,22.44,22.48,62400.0,7.4998,7.5064,7.4931,7.5064,62400.0
2007-03-08 13:15:00,22.48,22.48,22.43,22.45,144000.0,7.5064,7.5064,7.4897,7.4964,144000.0
2007-03-08 13:20:00,22.45,22.48,22.45,22.47,18400.0,7.4964,7.5064,7.4964,7.5031,18400.0
2007-03-08 13:25:00,22.47,22.5,22.47,22.49,50400.0,7.5031,7.5131,7.5031,7.5098,50400.0
2007-03-08 13:30:00,22.49,22.5,22.45,22.47,46000.0,7.5098,7.5131,7.4964,7.5031,46000.0
2007-03-08 13:35:00,22.47,22.49,22.45,22.45,39200.0,7.5031,7.5098,7.4964,7.4964,39200.0
2007-03-08 13:40:00,22.45,22.45,22.43,22.43,43200.0,7.4964,7.4964,7.4897,7.4897,43200.0
2007-03-08 13:45:00,22.43,22.47,22.43,22.47,66800.0,7.4897,7.5031,7.4897,7.5031,66800.0
2007-03-08 13:50:00,22.47,22.47,22.42,22.42,30000.0,7.5031,7.5031,7.4864,7.4864,30000.0
2007-03-08 13:55:00,22.42,22.46,22.42,22.43,44800.0,7.4864,7.4998,7.4864,7.4897,44800.0
2007-03-08 14:00:00,22.43,22.43,22.36,22.38,100000.0,7.4897,7.4897,7.4664,7.4731,100000.0
2007-03-08 14:05:00,22.37,22.41,22.37,22.4,31200.0,7.4697,7.4831,7.4697,7.4797,31200.0
2007-03-08 14:10:00,22.4,22.4,22.31,22.31,96000.0,7.4797,7.4797,7.4497,7.4497,96000.0
2007-03-08 14:15:00,22.31,22.36,22.3,22.35,153200.0,7.4497,7.4664,7.4463,7.463,153200.0
2007-03-08 14:20:00,22.35,22.39,22.33,22.39,70400.0,7.463,7.4764,7.4564,7.4764,70400.0
2007-03-08 14:25:00,22.39,22.39,22.32,22.32,45600.0,7.4764,7.4764,7.453,7.453,45600.0
2007-03-08 14:30:00,22.32,22.33,22.28,22.28,104000.0,7.453,7.4564,7.4397,7.4397,104000.0
2007-03-08 14:35:00,22.28,22.31,22.23,22.31,296400.0,7.4397,7.4497,7.423,7.4497,296400.0
2007-03-08 14:40:00,22.31,22.35,22.26,22.28,142400.0,7.4497,7.463,7.433,7.4397,142400.0
2007-03-08 14:45:00,22.28,22.34,22.28,22.33,130400.0,7.4397,7.4597,7.4397,7.4564,130400.0
2007-03-08 14:50:00,22.33,22.33,22.29,22.31,72000.0,7.4564,7.4564,7.443,7.4497,72000.0
2007-03-08 14:55:00,22.31,22.36,22.29,22.35,104400.0,7.4497,7.4664,7.443,7.463,104400.0
2007-03-08 15:00:00,22.35,22.4,22.31,22.32,205200.0,7.463,7.4797,7.4497,7.453,205200.0
2007-03-08 15:05:00,22.32,22.32,22.25,22.28,91200.0,7.453,7.453,7.4296,7.4397,91200.0
2007-03-08 15:10:00,22.28,22.32,22.28,22.3,84800.0,7.4397,7.453,7.4397,7.4463,84800.0
2007-03-08 15:15:00,22.29,22.34,22.29,22.31,75200.0,7.443,7.4597,7.443,7.4497,75200.0
2007-03-08 15:20:00,22.31,22.34,22.28,22.29,55600.0,7.4497,7.4597,7.4397,7.443,55600.0
2007-03-08 15:25:00,22.3,22.31,22.28,22.3,48400.0,7.4463,7.4497,7.4397,7.4463,48400.0
2007-03-08 15:30:00,22.29,22.41,22.29,22.41,128800.0,7.443,7.4831,7.443,7.4831,128800.0
2007-03-08 15:35:00,22.41,22.41,22.35,22.36,147200.0,7.4831,7.4831,7.463,7.4664,147200.0
2007-03-08 15:40:00,22.36,22.38,22.34,22.36,190000.0,7.4664,7.4731,7.4597,7.4664,190000.0
2007-03-08 15:45:00,22.34,22.34,22.27,22.27,186000.0,7.4597,7.4597,7.4363,7.4363,186000.0
2007-03-08 15:50:00,22.27,22.34,22.25,22.25,304800.0,7.4363,7.4597,7.4296,7.4296,304800.0
2007-03-08 15:55:00,22.25,22.31,22.24,22.31,210400.0,7.4296,7.4497,7.4263,7.4497,210400.0
2007-03-09 09:30:00,22.73,22.74,22.66,22.7,206800.0,7.5899,7.5933,7.5665,7.5799,206800.0
2007-03-09 09:35:00,22.7,22.7,22.63,22.64,246000.0,7.5799,7.5799,7.5565,7.5599,246000.0
2007-03-09 09:40:00,22.64,22.66,22.58,22.6,278400.0,7.5599,7.5665,7.5398,7.5465,278400.0
2007-03-09 09:45:00,22.6,22.64,22.6,22.63,226800.0,7.5465,7.5599,7.5465,7.5565,226800.0
2007-03-09 09:50:00,22.62,22.63,22.53,22.53,199600.0,7.5532,7.5565,7.5231,7.5231,199600.0
2007-03-09 09:55:00,22.53,22.58,22.5,22.53,244800.0,7.5231,7.5398,7.5131,7.5231,244800.0
2007-03-09 10:00:00,22.53,22.55,22.39,22.39,228800.0,7.5231,7.5298,7.4764,7.4764,228800.0
2007-03-09 10:05:00,22.39,22.46,22.38,22.44,171200.0,7.4764,7.4998,7.4731,7.4931,171200.0
2007-03-09 10:10:00,22.45,22.5,22.43,22.48,192000.0,7.4964,7.5131,7.4897,7.5064,192000.0
2007-03-09 10:15:00,22.48,22.52,22.45,22.47,180000.0,7.5064,7.5198,7.4964,7.5031,180000.0
2007-03-09 10:20:00,22.47,22.52,22.47,22.5,172800.0,7.5031,7.5198,7.5031,7.5131,172800.0
2007-03-09 10:25:00,22.5,22.55,22.48,22.55,129600.0,7.5131,7.5298,7.5064,7.5298,129600.0
2007-03-09 10:30:00,22.55,22.56,22.53,22.54,67200.0,7.5298,7.5332,7.5231,7.5265,67200.0
2007-03-09 10:35:00,22.54,22.6,22.54,22.58,123600.0,7.5265,7.5465,7.5265,7.5398,123600.0
2007-03-09 10:40:00,22.58,22.59,22.56,22.57,48800.0,7.5398,7.5432,7.5332,7.5365,48800.0
2007-03-09 10:45:00,22.55,22.56,22.52,22.56,74000.0,7.5298,7.5332,7.5198,7.5332,74000.0
2007-03-09 10:50:00,22.56,22.63,22.56,22.62,110800.0,7.5332,7.5565,7.5332,7.5532,110800.0
2007-03-09 10:55:00,22.62,22.62,22.58,22.6,52000.0,7.5532,7.5532,7.5398,7.5465,52000.0
2007-03-09 11:00:00,22.59,22.59,22.52,22.54,114800.0,7.5432,7.5432,7.5198,7.5265,114800.0
2007-03-09 11:05:00,22.54,22.55,22.5,22.54,189600.0,7.5265,7.5298,7.5131,7.5265,189600.0
2007-03-09 11:10:00,22.55,22.61,22.55,22.59,115600.0,7.5298,7.5499,7.5298,7.5432,115600.0
2007-03-09 11:15:00,22.6,22.61,22.57,22.58,57200.0,7.5465,7.5499,7.5365,7.5398,57200.0
2007-03-09 11:20:00,22.58,22.58,22.55,22.57,41600.0,7.5398,7.5398,7.5298,7.5365,41600.0
2007-03-09 11:25:00,22.57,22.59,22.56,22.59,32800.0,7.5365,7.5432,7.5332,7.5432,32800.0
2007-03-09 11:30:00,22.58,22.62,22.56,22.6,107200.0,7.5398,7.5532,7.5332,7.5465,107200.0
2007-03-09 11:35:00,22.6,22.66,22.6,22.66,117600.0,7.5465,7.5665,7.5465,7.5665,117600.0
2007-03-09 11:40:00,22.66,22.67,22.64,22.64,44800.0,7.5665,7.5699,7.5599,7.5599,44800.0
2007-03-09 11:45:00,22.64,22.67,22.64,22.65,25200.0,7.5599,7.5699,7.5599,7.5632,25200.0
2007-03-09 11:50:00,22.65,22.68,22.63,22.68,64800.0,7.5632,7.5732,7.5565,7.5732,64800.0
2007-03-09 11:55:00,22.68,22.68,22.64,22.65,36000.0,7.5732,7.5732,7.5599,7.5632,36000.0
2007-03-09 12:00:00,22.65,22.67,22.65,22.66,10000.0,7.5632,7.5699,7.5632,7.5665,10000.0
2007-03-09 12:05:00,22.66,22.68,22.66,22.67,57200.0,7.5665,7.5732,7.5665,7.5699,57200.0
2007-03-09 12:10:00,22.67,22.67,22.66,22.66,10800.0,7.5699,7.5699,7.5665,7.5665,10800.0
2007-03-09 12:15:00,22.66,22.66,22.64,22.65,12000.0,7.5665,7.5665,7.5599,7.5632,12000.0
2007-03-09 12:20:00,22.65,22.65,22.65,22.65,21200.0,7.5632,7.5632,7.5632,7.5632,21200.0
2007-03-09 12:25:00,22.65,22.68,22.65,22.67,112400.0,7.5632,7.5732,7.5632,7.5699,112400.0
2007-03-09 12:30:00,22.67,22.67,22.66,22.67,6000.0,7.5699,7.5699,7.5665,7.5699,6000.0
2007-03-09 12:35:00,22.67,22.68,22.63,22.67,54800.0,7.5699,7.5732,7.5565,7.5699,54800.0
2007-03-09 12:40:00,22.67,22.67,22.62,22.62,37600.0,7.5699,7.5699,7.5532,7.5532,37600.0
2007-03-09 12:45:00,22.62,22.65,22.61,22.64,36400.0,7.5532,7.5632,7.5499,7.5599,36400.0
2007-03-09 12:50:00,22.64,22.64,22.6,22.61,41600.0,7.5599,7.5599,7.5465,7.5499,41600.0
2007-03-09 12:55:00,22.62,22.64,22.58,22.6,51600.0,7.5532,7.5599,7.5398,7.5465,51600.0
2007-03-09 13:00:00,22.6,22.61,22.6,22.61,22800.0,7.5465,7.5499,7.5465,7.5499,22800.0
2007-03-09 13:05:00,22.61,22.61,22.58,22.59,51200.0,7.5499,7.5499,7.5398,7.5432,51200.0
2007-03-09 13:10:00,22.59,22.61,22.57,22.58,80400.0,7.5432,7.5499,7.5365,7.5398,80400.0
2007-03-09 13:15:00,22.58,22.58,22.54,22.54,73600.0,7.5398,7.5398,7.5265,7.5265,73600.0
2007-03-09 13:20:00,22.55,22.58,22.55,22.57,45200.0,7.5298,7.5398,7.5298,7.5365,45200.0
2007-03-09 13:25:00,22.57,22.62,22.57,22.6,26400.0,7.5365,7.5532,7.5365,7.5465,26400.0
2007-03-09 13:30:00,22.6,22.61,22.56,22.6,49600.0,7.5465,7.5499,7.5332,7.5465,49600.0
2007-03-09 13:35:00,22.59,22.59,22.54,22.57,91600.0,7.5432,7.5432,7.5265,7.5365,91600.0
2007-03-09 13:40:00,22.57,22.6,22.56,22.6,34800.0,7.5365,7.5465,7.5332,7.5465,34800.0
2007-03-09 13:45:00,22.59,22.6,22.56,22.58,25200.0,7.5432,7.5465,7.5332,7.5398,25200.0
2007-03-09 13:50:00,22.57,22.57,22.53,22.55,95200.0,7.5365,7.5365,7.5231,7.5298,95200.0
2007-03-09 13:55:00,22.56,22.56,22.48,22.49,113600.0,7.5332,7.5332,7.5064,7.5098,113600.0
2007-03-09 14:00:00,22.48,22.49,22.45,22.48,119200.0,7.5064,7.5098,7.4964,7.5064,119200.0
2007-03-09 14:05:00,22.49,22.49,22.44,22.46,65600.0,7.5098,7.5098,7.4931,7.4998,65600.0
2007-03-09 14:10:00,22.46,22.46,22.45,22.45,76800.0,7.4998,7.4998,7.4964,7.4964,76800.0
2007-03-09 14:15:00,22.45,22.46,22.43,22.43,100400.0,7.4964,7.4998,7.4897,7.4897,100400.0
2007-03-09 14:20:00,22.43,22.43,22.4,22.4,57200.0,7.4897,7.4897,7.4797,7.4797,57200.0
2007-03-09 14:25:00,22.4,22.4,22.34,22.36,93600.0,7.4797,7.4797,7.4597,7.4664,93600.0
2007-03-09 14:30:00,22.36,22.38,22.32,22.33,178800.0,7.4664,7.4731,7.453,7.4564,178800.0
2007-03-09 14:35:00,22.33,22.41,22.33,22.38,156000.0,7.4564,7.4831,7.4564,7.4731,156000.0
2007-03-09 14:40:00,22.38,22.41,22.36,22.39,87600.0,7.4731,7.4831,7.4664,7.4764,87600.0
2007-03-09 14:45:00,22.39,22.41,22.39,22.41,17200.0,7.4764,7.4831,7.4764,7.4831,17200.0
2007-03-09 14:50:00,22.41,22.41,22.38,22.4,46400.0,7.4831,7.4831,7.4731,7.4797,46400.0
2007-03-09 14:55:00,22.4,22.43,22.4,22.42,88800.0,7.4797,7.4897,7.4797,7.4864,88800.0
2007-03-09 15:00:00,22.42,22.46,22.42,22.45,84000.0,7.4864,7.4998,7.4864,7.4964,84000.0
2007-03-09 15:05:00,22.46,22.47,22.43,22.46,86800.0,7.4998,7.5031,7.4897,7.4998,86800.0
2007-03-09 15:10:00,22.46,22.48,22.44,22.47,33600.0,7.4998,7.5064,7.4931,7.5031,33600.0
2007-03-09 15:15:00,22.47,22.51,22.46,22.49,114000.0,7.5031,7.5165,7.4998,7.5098,114000.0
2007-03-09 15:20:00,22.49,22.5,22.47,22.48,106400.0,7.5098,7.5131,7.5031,7.5064,106400.0
2007-03-09 15:25:00,22.48,22.5,22.47,22.5,44000.0,7.5064,7.5131,7.5031,7.5131,44000.0
2007-03-09 15:30:00,22.5,22.51,22.48,22.49,116000.0,7.5131,7.5165,7.5064,7.5098,116000.0
2007-03-09 15:35:00,22.5,22.53,22.5,22.51,191600.0,7.5131,7.5231,7.5131,7.5165,191600.0
2007-03-09 15:40:00,22.5,22.54,22.5,22.54,81600.0,7.5131,7.5265,7.5131,7.5265,81600.0
2007-03-09 15:45:00,22.55,22.57,22.53,22.56,131600.0,7.5298,7.5365,7.5231,7.5332,131600.0
2007-03-09 15:50:00,22.57,22.57,22.52,22.56,222400.0,7.5365,7.5365,7.5198,7.5332,222400.0
2007-03-09 15:55:00,22.56,22.56,22.51,22.56,204000.0,7.5332,7.5332,7.5165,7.5332,204000.0
2007-03-12 09:30:00,22.52,22.54,22.4,22.48,183200.0,7.5198,7.5265,7.4797,7.5064,183200.0
2007-03-12 09:35:00,22.48,22.52,22.45,22.46,65200.0,7.5064,7.5198,7.4964,7.4998,65200.0
2007-03-12 09:40:00,22.45,22.46,22.38,22.46,224800.0,7.4964,7.4998,7.4731,7.4998,224800.0
2007-03-12 09:45:00,22.45,22.54,22.42,22.42,184800.0,7.4964,7.5265,7.4864,7.4864,184800.0
2007-03-12 09:50:00,22.42,22.43,22.38,22.43,104400.0,7.4864,7.4897,7.4731,7.4897,104400.0
2007-03-12 09:55:00,22.42,22.42,22.36,22.38,101600.0,7.4864,7.4864,7.4664,7.4731,101600.0
2007-03-12 10:00:00,22.37,22.41,22.35,22.41,144800.0,7.4697,7.4831,7.463,7.4831,144800.0
2007-03-12 10:05:00,22.41,22.42,22.36,22.37,121600.0,7.4831,7.4864,7.4664,7.4697,121600.0
2007-03-12 10:10:00,22.36,22.43,22.36,22.43,96000.0,7.4664,7.4897,7.4664,7.4897,96000.0
2007-03-12 10:15:00,22.42,22.46,22.39,22.43,94000.0,7.4864,7.4998,7.4764,7.4897,94000.0
2007-03-12 10:20:00,22.43,22.49,22.43,22.45,134800.0,7.4897,7.5098,7.4897,7.4964,134800.0
2007-03-12 10:25:00,22.44,22.45,22.4,22.41,47200.0,7.4931,7.4964,7.4797,7.4831,47200.0
2007-03-12 10:30:00,22.38,22.38,22.33,22.33,178800.0,7.4731,7.4731,7.4564,7.4564,178800.0
2007-03-12 10:35:00,22.33,22.38,22.3,22.38,148000.0,7.4564,7.4731,7.4463,7.4731,148000.0
2007-03-12 10:40:00,22.38,22.38,22.32,22.33,65600.0,7.4731,7.4731,7.453,7.4564,65600.0
2007-03-12 10:45:00,22.33,22.36,22.31,22.36,45600.0,7.4564,7.4664,7.4497,7.4664,45600.0
2007-03-12 10:50:00,22.35,22.38,22.34,22.36,84000.0,7.463,7.4731,7.4597,7.4664,84000.0
2007-03-12 10:55:00,22.36,22.36,22.3,22.31,96000.0,7.4664,7.4664,7.4463,7.4497,96000.0
2007-03-12 11:00:00,22.32,22.36,22.31,22.34,70800.0,7.453,7.4664,7.4497,7.4597,70800.0
2007-03-12 11:05:00,22.34,22.35,22.31,22.32,34400.0,7.4597,7.463,7.4497,7.453,34400.0
2007-03-12 11:10:00,22.31,22.32,22.25,22.27,110800.0,7.4497,7.453,7.4296,7.4363,110800.0
2007-03-12 11:15:00,22.26,22.34,22.26,22.34,86400.0,7.433,7.4597,7.433,7.4597,86400.0
2007-03-12 11:20:00,22.34,22.36,22.32,22.32,68800.0,7.4597,7.4664,7.453,7.453,68800.0
2007-03-12 11:25:00,22.32,22.35,22.3,22.33,53600.0,7.453,7.463,7.4463,7.4564,53600.0
2007-03-12 11:30:00,22.3,22.3,22.28,22.28,2800.0,7.4463,7.4463,7.4397,7.4397,2800.0
2007-03-12 11:35:00,22.28,22.32,22.28,22.32,67600.0,7.4397,7.453,7.4397,7.453,67600.0
2007-03-12 11:40:00,22.32,22.35,22.3,22.35,98000.0,7.453,7.463,7.4463,7.463,98000.0
2007-03-12 11:45:00,22.34,22.34,22.29,22.33,48400.0,7.4597,7.4597,7.443,7.4564,48400.0
2007-03-12 11:50:00,22.32,22.36,22.31,22.36,141200.0,7.453,7.4664,7.4497,7.4664,141200.0
2007-03-12 11:55:00,22.36,22.38,22.35,22.35,65600.0,7.4664,7.4731,7.463,7.463,65600.0
2007-03-12 12:00:00,22.35,22.37,22.32,22.34,61200.0,7.463,7.4697,7.453,7.4597,61200.0
2007-03-12 12:05:00,22.34,22.37,22.34,22.37,90400.0,7.4597,7.4697,7.4597,7.4697,90400.0
2007-03-12 12:10:00,22.37,22.4,22.36,22.4,122800.0,7.4697,7.4797,7.4664,7.4797,122800.0
2007-03-12 12:15:00,22.4,22.45,22.4,22.43,99600.0,7.4797,7.4964,7.4797,7.4897,99600.0
2007-03-12 12:20:00,22.43,22.45,22.4,22.4,56000.0,7.4897,7.4964,7.4797,7.4797,56000.0
2007-03-12 12:25:00,22.41,22.41,22.34,22.37,50800.0,7.4831,7.4831,7.4597,7.4697,50800.0
2007-03-12 12:30:00,22.37,22.37,22.34,22.35,33200.0,7.4697,7.4697,7.4597,7.463,33200.0
2007-03-12 12:35:00,22.34,22.36,22.34,22.34,55200.0,7.4597,7.4664,7.4597,7.4597,55200.0
2007-03-12 12:40:00,22.34,22.39,22.33,22.36,56400.0,7.4597,7.4764,7.4564,7.4664,56400.0
2007-03-12 12:45:00,22.38,22.38,22.34,22.36,30400.0,7.4731,7.4731,7.4597,7.4664,30400.0
2007-03-12 12:50:00,22.36,22.4,22.36,22.39,25200.0,7.4664,7.4797,7.4664,7.4764,25200.0
2007-03-12 12:55:00,22.39,22.43,22.37,22.42,72000.0,7.4764,7.4897,7.4697,7.4864,72000.0
2007-03-12 13:00:00,22.42,22.46,22.42,22.43,77200.0,7.4864,7.4998,7.4864,7.4897,77200.0
2007-03-12 13:05:00,22.44,22.45,22.41,22.41,38800.0,7.4931,7.4964,7.4831,7.4831,38800.0
2007-03-12 13:10:00,22.41,22.42,22.4,22.4,33200.0,7.4831,7.4864,7.4797,7.4797,33200.0
2007-03-12 13:15:00,22.39,22.4,22.39,22.4,13600.0,7.4764,7.4797,7.4764,7.4797,13600.0
2007-03-12 13:20:00,22.4,22.45,22.4,22.45,53600.0,7.4797,7.4964,7.4797,7.4964,53600.0
2007-03-12 13:25:00,22.45,22.45,22.36,22.37,59200.0,7.4964,7.4964,7.4664,7.4697,59200.0
2007-03-12 13:30:00,22.37,22.38,22.36,22.38,34000.0,7.4697,7.4731,7.4664,7.4731,34000.0
2007-03-12 13:35:00,22.36,22.38,22.34,22.34,24800.0,7.4664,7.4731,7.4597,7.4597,24800.0
2007-03-12 13:40:00,22.35,22.36,22.34,22.35,27200.0,7.463,7.4664,7.4597,7.463,27200.0
2007-03-12 13:45:00,22.36,22.37,22.35,22.36,31600.0,7.4664,7.4697,7.463,7.4664,31600.0
2007-03-12 13:50:00,22.35,22.39,22.35,22.38,31200.0,7.463,7.4764,7.463,7.4731,31200.0
2007-03-12 13:55:00,22.38,22.4,22.38,22.4,68800.0,7.4731,7.4797,7.4731,7.4797,68800.0
2007-03-12 14:00:00,22.41,22.41,22.4,22.4,27600.0,7.4831,7.4831,7.4797,7.4797,27600.0
2007-03-12 14:05:00,22.4,22.4,22.39,22.39,17600.0,7.4797,7.4797,7.4764,7.4764,17600.0
2007-03-12 14:10:00,22.4,22.41,22.38,22.38,18400.0,7.4797,7.4831,7.4731,7.4731,18400.0
2007-03-12 14:15:00,22.38,22.43,22.38,22.43,62800.0,7.4731,7.4897,7.4731,7.4897,62800.0
2007-03-12 14:20:00,22.43,22.47,22.43,22.44,168800.0,7.4897,7.5031,7.4897,7.4931,168800.0
2007-03-12 14:25:00,22.44,22.44,22.41,22.42,123200.0,7.4931,7.4931,7.4831,7.4864,123200.0
2007-03-12 14:30:00,22.42,22.43,22.37,22.38,130400.0,7.4864,7.4897,7.4697,7.4731,130400.0
2007-03-12 14:35:00,22.39,22.42,22.36,22.4,126000.0,7.4764,7.4864,7.4664,7.4797,126000.0
2007-03-12 14:40:00,22.4,22.43,22.39,22.42,100000.0,7.4797,7.4897,7.4764,7.4864,100000.0
2007-03-12 14:45:00,22.42,22.42,22.37,22.39,154000.0,7.4864,7.4864,7.4697,7.4764,154000.0
2007-03-12 14:50:00,22.39,22.42,22.38,22.41,81600.0,7.4764,7.4864,7.4731,7.4831,81600.0
2007-03-12 14:55:00,22.41,22.43,22.39,22.41,125200.0,7.4831,7.4897,7.4764,7.4831,125200.0
2007-03-12 15:00:00,22.42,22.43,22.4,22.42,131600.0,7.4864,7.4897,7.4797,7.4864,131600.0
2007-03-12 15:05:00,22.42,22.43,22.42,22.43,56000.0,7.4864,7.4897,7.4864,7.4897,56000.0
2007-03-12 15:10:00,22.43,22.44,22.42,22.43,44800.0,7.4897,7.4931,7.4864,7.4897,44800.0
2007-03-12 15:15:00,22.42,22.42,22.42,22.42,39600.0,7.4864,7.4864,7.4864,7.4864,39600.0
2007-03-12 15:20:00,22.42,22.42,22.4,22.4,58000.0,7.4864,7.4864,7.4797,7.4797,58000.0
2007-03-12 15:25:00,22.41,22.41,22.38,22.38,74400.0,7.4831,7.4831,7.4731,7.4731,74400.0
2007-03-12 15:30:00,22.38,22.38,22.34,22.35,133600.0,7.4731,7.4731,7.4597,7.463,133600.0
2007-03-12 15:35:00,22.35,22.36,22.34,22.35,140800.0,7.463,7.4664,7.4597,7.463,140800.0
2007-03-12 15:40:00,22.35,22.38,22.33,22.38,122400.0,7.463,7.4731,7.4564,7.4731,122400.0
2007-03-12 15:45:00,22.38,22.44,22.37,22.43,196400.0,7.4731,7.4931,7.4697,7.4897,196400.0
2007-03-12 15:50:00,22.43,22.44,22.41,22.44,364800.0,7.4897,7.4931,7.4831,7.4931,364800.0
2007-03-12 15:55:00,22.44,22.47,22.41,22.43,140800.0,7.4931,7.5031,7.4831,7.4897,140800.0
2007-03-13 09:30:00,22.19,22.27,22.17,22.26,203600.0,7.4096,7.4363,7.4029,7.433,203600.0
2007-03-13 09:35:00,22.25,22.33,22.2,22.32,219200.0,7.4296,7.4564,7.4129,7.453,219200.0
2007-03-13 09:40:00,22.33,22.35,22.25,22.32,163600.0,7.4564,7.463,7.4296,7.453,163600.0
2007-03-13 09:45:00,22.32,22.33,22.28,22.33,125600.0,7.453,7.4564,7.4397,7.4564,125600.0
2007-03-13 09:50:00,22.33,22.42,22.33,22.41,155200.0,7.4564,7.4864,7.4564,7.4831,155200.0
2007-03-13 09:55:00,22.42,22.42,22.36,22.38,180000.0,7.4864,7.4864,7.4664,7.4731,180000.0
2007-03-13 10:00:00,22.38,22.4,22.36,22.37,161200.0,7.4731,7.4797,7.4664,7.4697,161200.0
2007-03-13 10:05:00,22.37,22.37,22.31,22.35,123600.0,7.4697,7.4697,7.4497,7.463,123600.0
2007-03-13 10:10:00,22.36,22.39,22.34,22.37,129200.0,7.4664,7.4764,7.4597,7.4697,129200.0
2007-03-13 10:15:00,22.37,22.47,22.37,22.46,152000.0,7.4697,7.5031,7.4697,7.4998,152000.0
2007-03-13 10:20:00,22.46,22.47,22.4,22.41,228000.0,7.4998,7.5031,7.4797,7.4831,228000.0
2007-03-13 10:25:00,22.41,22.45,22.4,22.45,73200.0,7.4831,7.4964,7.4797,7.4964,73200.0
2007-03-13 10:30:00,22.45,22.47,22.41,22.43,132000.0,7.4964,7.5031,7.4831,7.4897,132000.0
2007-03-13 10:35:00,22.43,22.43,22.4,22.42,80800.0,7.4897,7.4897,7.4797,7.4864,80800.0
2007-03-13 10:40:00,22.42,22.43,22.41,22.41,105600.0,7.4864,7.4897,7.4831,7.4831,105600.0
2007-03-13 10:45:00,22.42,22.43,22.42,22.42,34000.0,7.4864,7.4897,7.4864,7.4864,34000.0
2007-03-13 10:50:00,22.43,22.48,22.42,22.45,230800.0,7.4897,7.5064,7.4864,7.4964,230800.0
2007-03-13 10:55:00,22.46,22.46,22.39,22.42,88400.0,7.4998,7.4998,7.4764,7.4864,88400.0
2007-03-13 11:00:00,22.41,22.43,22.41,22.43,28800.0,7.4831,7.4897,7.4831,7.4897,28800.0
2007-03-13 11:05:00,22.43,22.46,22.42,22.45,71200.0,7.4897,7.4998,7.4864,7.4964,71200.0
2007-03-13 11:10:00,22.45,22.49,22.43,22.48,84400.0,7.4964,7.5098,7.4897,7.5064,84400.0
2007-03-13 11:15:00,22.48,22.49,22.44,22.44,113600.0,7.5064,7.5098,7.4931,7.4931,113600.0
2007-03-13 11:20:00,22.44,22.44,22.41,22.41,48000.0,7.4931,7.4931,7.4831,7.4831,48000.0
2007-03-13 11:25:00,22.41,22.41,22.38,22.38,115200.0,7.4831,7.4831,7.4731,7.4731,115200.0
2007-03-13 11:30:00,22.39,22.43,22.39,22.42,60000.0,7.4764,7.4897,7.4764,7.4864,60000.0
2007-03-13 11:35:00,22.42,22.43,22.42,22.42,19600.0,7.4864,7.4897,7.4864,7.4864,19600.0
2007-03-13 11:40:00,22.43,22.43,22.4,22.41,37600.0,7.4897,7.4897,7.4797,7.4831,37600.0
2007-03-13 11:45:00,22.41,22.41,22.36,22.36,60400.0,7.4831,7.4831,7.4664,7.4664,60400.0
2007-03-13 11:50:00,22.35,22.38,22.35,22.36,56000.0,7.463,7.4731,7.463,7.4664,56000.0
2007-03-13 11:55:00,22.36,22.39,22.35,22.38,29200.0,7.4664,7.4764,7.463,7.4731,29200.0
2007-03-13 12:00:00,22.39,22.4,22.35,22.35,104000.0,7.4764,7.4797,7.463,7.463,104000.0
2007-03-13 12:05:00,22.35,22.4,22.35,22.36,36400.0,7.463,7.4797,7.463,7.4664,36400.0
2007-03-13 12:10:00,22.36,22.36,22.31,22.33,62400.0,7.4664,7.4664,7.4497,7.4564,62400.0
2007-03-13 12:15:00,22.33,22.33,22.27,22.29,120000.0,7.4564,7.4564,7.4363,7.443,120000.0
2007-03-13 12:20:00,22.3,22.3,22.25,22.26,149600.0,7.4463,7.4463,7.4296,7.433,149600.0
2007-03-13 12:25:00,22.26,22.27,22.24,22.24,110800.0,7.433,7.4363,7.4263,7.4263,110800.0
2007-03-13 12:30:00,22.24,22.24,22.17,22.2,117600.0,7.4263,7.4263,7.4029,7.4129,117600.0
2007-03-13 12:35:00,22.19,22.26,22.19,22.24,113200.0,7.4096,7.433,7.4096,7.4263,113200.0
2007-03-13 12:40:00,22.23,22.25,22.18,22.24,162800.0,7.423,7.4296,7.4063,7.4263,162800.0
2007-03-13 12:45:00,22.24,22.25,22.21,22.21,87200.0,7.4263,7.4296,7.4163,7.4163,87200.0
2007-03-13 12:50:00,22.21,22.21,22.17,22.17,286000.0,7.4163,7.4163,7.4029,7.4029,286000.0
2007-03-13 12:55:00,22.18,22.19,22.15,22.16,179200.0,7.4063,7.4096,7.3962,7.3996,179200.0
2007-03-13 13:00:00,22.16,22.18,22.13,22.17,290800.0,7.3996,7.4063,7.3896,7.4029,290800.0
2007-03-13 13:05:00,22.17,22.2,22.17,22.2,113200.0,7.4029,7.4129,7.4029,7.4129,113200.0
2007-03-13 13:10:00,22.2,22.22,22.19,22.21,108000.0,7.4129,7.4196,7.4096,7.4163,108000.0
2007-03-13 13:15:00,22.21,22.22,22.19,22.22,46800.0,7.4163,7.4196,7.4096,7.4196,46800.0
2007-03-13 13:20:00,22.22,22.23,22.17,22.18,68000.0,7.4196,7.423,7.4029,7.4063,68000.0
2007-03-13 13:25:00,22.19,22.22,22.18,22.18,48800.0,7.4096,7.4196,7.4063,7.4063,48800.0
2007-03-13 13:30:00,22.18,22.19,22.14,22.14,78400.0,7.4063,7.4096,7.3929,7.3929,78400.0
2007-03-13 13:35:00,22.13,22.14,22.11,22.11,112000.0,7.3896,7.3929,7.3829,7.3829,112000.0
2007-03-13 13:40:00,22.11,22.11,22.07,22.09,264400.0,7.3829,7.3829,7.3695,7.3762,264400.0
2007-03-13 13:45:00,22.09,22.11,22.08,22.08,156400.0,7.3762,7.3829,7.3729,7.3729,156400.0
2007-03-13 13:50:00,22.07,22.08,22.0,22.02,200800.0,7.3695,7.3729,7.3462,7.3528,200800.0
2007-03-13 13:55:00,22.02,22.05,22.01,22.04,84800.0,7.3528,7.3629,7.3495,7.3595,84800.0
2007-03-13 14:00:00,22.03,22.08,22.0,22.06,167200.0,7.3562,7.3729,7.3462,7.3662,167200.0
2007-03-13 14:05:00,22.06,22.06,22.01,22.01,126400.0,7.3662,7.3662,7.3495,7.3495,126400.0
2007-03-13 14:10:00,22.0,22.01,21.85,21.86,304400.0,7.3462,7.3495,7.2961,7.2994,304400.0
2007-03-13 14:15:00,21.86,21.92,21.81,21.9,543200.0,7.2994,7.3194,7.2827,7.3128,543200.0
2007-03-13 14:20:00,21.9,21.9,21.85,21.89,210800.0,7.3128,7.3128,7.2961,7.3094,210800.0
2007-03-13 14:25:00,21.88,21.92,21.85,21.89,180000.0,7.3061,7.3194,7.2961,7.3094,180000.0
2007-03-13 14:30:00,21.9,21.95,21.89,21.93,166800.0,7.3128,7.3295,7.3094,7.3228,166800.0
2007-03-13 14:35:00,21.94,21.97,21.9,21.93,227200.0,7.3261,7.3361,7.3128,7.3228,227200.0
2007-03-13 14:40:00,21.93,21.99,21.93,21.98,110400.0,7.3228,7.3428,7.3228,7.3395,110400.0
2007-03-13 14:45:00,21.98,21.99,21.91,21.91,99200.0,7.3395,7.3428,7.3161,7.3161,99200.0
2007-03-13 14:50:00,21.91,21.93,21.91,21.92,96400.0,7.3161,7.3228,7.3161,7.3194,96400.0
2007-03-13 14:55:00,21.92,21.92,21.88,21.88,158400.0,7.3194,7.3194,7.3061,7.3061,158400.0
2007-03-13 15:00:00,21.88,21.89,21.82,21.82,188000.0,7.3061,7.3094,7.2861,7.2861,188000.0
2007-03-13 15:05:00,21.82,21.86,21.78,21.82,213200.0,7.2861,7.2994,7.2727,7.2861,213200.0
2007-03-13 15:10:00,21.81,21.83,21.8,21.82,225600.0,7.2827,7.2894,7.2794,7.2861,225600.0
2007-03-13 15:15:00,21.81,21.83,21.81,21.82,126800.0,7.2827,7.2894,7.2827,7.2861,126800.0
2007-03-13 15:20:00,21.82,21.92,21.81,21.92,216000.0,7.2861,7.3194,7.2827,7.3194,216000.0
2007-03-13 15:25:00,21.92,21.95,21.9,21.93,363200.0,7.3194,7.3295,7.3128,7.3228,363200.0
2007-03-13 15:30:00,21.94,22.01,21.93,21.98,273200.0,7.3261,7.3495,7.3228,7.3395,273200.0
2007-03-13 15:35:00,21.98,21.98,21.92,21.93,105600.0,7.3395,7.3395,7.3194,7.3228,105600.0
2007-03-13 15:40:00,21.93,21.96,21.91,21.95,169200.0,7.3228,7.3328,7.3161,7.3295,169200.0
2007-03-13 15:45:00,21.96,21.98,21.85,21.85,244400.0,7.3328,7.3395,7.2961,7.2961,244400.0
2007-03-13 15:50:00,21.85,21.87,21.81,21.81,375200.0,7.2961,7.3028,7.2827,7.2827,375200.0
2007-03-13 15:55:00,21.82,21.82,21.75,21.77,323600.0,7.2861,7.2861,7.2627,7.2694,323600.0
2007-03-14 09:30:00,21.77,21.93,21.77,21.91,338400.0,7.2694,7.3228,7.2694,7.3161,338400.0
2007-03-14 09:35:00,21.92,22.0,21.9,21.96,183600.0,7.3194,7.3462,7.3128,7.3328,183600.0
2007-03-14 09:40:00,21.95,22.03,21.95,21.99,243200.0,7.3295,7.3562,7.3295,7.3428,243200.0
2007-03-14 09:45:00,22.0,22.0,21.91,21.92,157200.0,7.3462,7.3462,7.3161,7.3194,157200.0
2007-03-14 09:50:00,21.93,21.93,21.84,21.9,162400.0,7.3228,7.3228,7.2927,7.3128,162400.0
2007-03-14 09:55:00,21.89,21.98,21.87,21.93,179200.0,7.3094,7.3395,7.3028,7.3228,179200.0
2007-03-14 10:00:00,21.91,21.92,21.78,21.78,176000.0,7.3161,7.3194,7.2727,7.2727,176000.0
2007-03-14 10:05:00,21.78,21.81,21.7,21.78,248000.0,7.2727,7.2827,7.246,7.2727,248000.0
2007-03-14 10:10:00,21.78,21.92,21.76,21.92,124000.0,7.2727,7.3194,7.266,7.3194,124000.0
2007-03-14 10:15:00,21.91,21.93,21.77,21.78,158400.0,7.3161,7.3228,7.2694,7.2727,158400.0
2007-03-14 10:20:00,21.77,21.81,21.75,21.8,94400.0,7.2694,7.2827,7.2627,7.2794,94400.0
2007-03-14 10:25:00,21.8,21.8,21.72,21.75,148800.0,7.2794,7.2794,7.2527,7.2627,148800.0
2007-03-14 10:30:00,21.75,21.87,21.74,21.85,279600.0,7.2627,7.3028,7.2593,7.2961,279600.0
2007-03-14 10:35:00,21.85,21.92,21.85,21.88,274800.0,7.2961,7.3194,7.2961,7.3061,274800.0
2007-03-14 10:40:00,21.88,21.91,21.83,21.85,154000.0,7.3061,7.3161,7.2894,7.2961,154000.0
2007-03-14 10:45:00,21.84,21.85,21.78,21.85,113200.0,7.2927,7.2961,7.2727,7.2961,113200.0
2007-03-14 10:50:00,21.85,21.9,21.84,21.88,131600.0,7.2961,7.3128,7.2927,7.3061,131600.0
2007-03-14 10:55:00,21.88,21.89,21.82,21.82,58800.0,7.3061,7.3094,7.2861,7.2861,58800.0
2007-03-14 11:00:00,21.81,21.83,21.76,21.76,123200.0,7.2827,7.2894,7.266,7.266,123200.0
2007-03-14 11:05:00,21.77,21.79,21.74,21.77,140000.0,7.2694,7.276,7.2593,7.2694,140000.0
2007-03-14 11:10:00,21.77,21.8,21.77,21.8,113200.0,7.2694,7.2794,7.2694,7.2794,113200.0
2007-03-14 11:15:00,21.8,21.82,21.78,21.81,96400.0,7.2794,7.2861,7.2727,7.2827,96400.0
2007-03-14 11:20:00,21.81,21.84,21.77,21.8,218000.0,7.2827,7.2927,7.2694,7.2794,218000.0
2007-03-14 11:25:00,21.8,21.81,21.74,21.74,70000.0,7.2794,7.2827,7.2593,7.2593,70000.0
2007-03-14 11:30:00,21.74,21.75,21.67,21.67,59600.0,7.2593,7.2627,7.236,7.236,59600.0
2007-03-14 11:35:00,21.68,21.72,21.67,21.7,74000.0,7.2393,7.2527,7.236,7.246,74000.0
2007-03-14 11:40:00,21.7,21.71,21.67,21.68,91200.0,7.246,7.2493,7.236,7.2393,91200.0
2007-03-14 11:45:00,21.68,21.69,21.66,21.68,56800.0,7.2393,7.2426,7.2326,7.2393,56800.0
2007-03-14 11:50:00,21.68,21.81,21.61,21.63,171600.0,7.2393,7.2827,7.2159,7.2226,171600.0
2007-03-14 11:55:00,21.63,21.66,21.62,21.66,50800.0,7.2226,7.2326,7.2193,7.2326,50800.0
2007-03-14 12:00:00,21.66,21.66,21.59,21.59,141200.0,7.2326,7.2326,7.2093,7.2093,141200.0
2007-03-14 12:05:00,21.59,21.59,21.53,21.53,103600.0,7.2093,7.2093,7.1892,7.1892,103600.0
2007-03-14 12:10:00,21.53,21.55,21.45,21.45,124000.0,7.1892,7.1959,7.1625,7.1625,124000.0
2007-03-14 12:15:00,21.45,21.53,21.43,21.51,202000.0,7.1625,7.1892,7.1558,7.1825,202000.0
2007-03-14 12:20:00,21.51,21.52,21.44,21.46,214400.0,7.1825,7.1859,7.1592,7.1658,214400.0
2007-03-14 12:25:00,21.46,21.5,21.44,21.47,142400.0,7.1658,7.1792,7.1592,7.1692,142400.0
2007-03-14 12:30:00,21.48,21.5,21.44,21.5,86800.0,7.1725,7.1792,7.1592,7.1792,86800.0
2007-03-14 12:35:00,21.5,21.53,21.49,21.53,105200.0,7.1792,7.1892,7.1759,7.1892,105200.0
2007-03-14 12:40:00,21.53,21.54,21.5,21.51,100400.0,7.1892,7.1926,7.1792,7.1825,100400.0
2007-03-14 12:45:00,21.51,21.52,21.46,21.46,179200.0,7.1825,7.1859,7.1658,7.1658,179200.0
2007-03-14 12:50:00,21.44,21.45,21.34,21.35,207600.0,7.1592,7.1625,7.1258,7.1291,207600.0
2007-03-14 12:55:00,21.36,21.37,21.33,21.33,250400.0,7.1325,7.1358,7.1224,7.1224,250400.0
2007-03-14 13:00:00,21.33,21.4,21.33,21.39,131600.0,7.1224,7.1458,7.1224,7.1425,131600.0
2007-03-14 13:05:00,21.4,21.44,21.38,21.41,282000.0,7.1458,7.1592,7.1391,7.1492,282000.0
2007-03-14 13:10:00,21.43,21.55,21.42,21.46,233600.0,7.1558,7.1959,7.1525,7.1658,233600.0
2007-03-14 13:15:00,21.46,21.56,21.45,21.55,132800.0,7.1658,7.1992,7.1625,7.1959,132800.0
2007-03-14 13:20:00,21.56,21.61,21.55,21.61,155600.0,7.1992,7.2159,7.1959,7.2159,155600.0
2007-03-14 13:25:00,21.61,21.69,21.58,21.58,142000.0,7.2159,7.2426,7.2059,7.2059,142000.0
2007-03-14 13:30:00,21.58,21.64,21.55,21.57,82000.0,7.2059,7.226,7.1959,7.2026,82000.0
2007-03-14 13:35:00,21.56,21.65,21.54,21.61,73200.0,7.1992,7.2293,7.1926,7.2159,73200.0
2007-03-14 13:40:00,21.61,21.75,21.61,21.75,151200.0,7.2159,7.2627,7.2159,7.2627,151200.0
2007-03-14 13:45:00,21.75,21.75,21.66,21.66,93600.0,7.2627,7.2627,7.2326,7.2326,93600.0
2007-03-14 13:50:00,21.67,21.72,21.66,21.67,89600.0,7.236,7.2527,7.2326,7.236,89600.0
2007-03-14 13:55:00,21.67,21.71,21.66,21.7,144000.0,7.236,7.2493,7.2326,7.246,144000.0
2007-03-14 14:00:00,21.7,21.75,21.65,21.67,115200.0,7.246,7.2627,7.2293,7.236,115200.0
2007-03-14 14:05:00,21.69,21.73,21.66,21.7,108400.0,7.2426,7.256,7.2326,7.246,108400.0
2007-03-14 14:10:00,21.69,21.74,21.69,21.71,65600.0,7.2426,7.2593,7.2426,7.2493,65600.0
2007-03-14 14:15:00,21.71,21.8,21.71,21.8,101200.0,7.2493,7.2794,7.2493,7.2794,101200.0
2007-03-14 14:20:00,21.8,21.85,21.79,21.84,276000.0,7.2794,7.2961,7.276,7.2927,276000.0
2007-03-14 14:25:00,21.84,21.86,21.84,21.84,94000.0,7.2927,7.2994,7.2927,7.2927,94000.0
2007-03-14 14:30:00,21.86,21.93,21.86,21.9,200800.0,7.2994,7.3228,7.2994,7.3128,200800.0
2007-03-14 14:35:00,21.9,22.03,21.89,22.03,253200.0,7.3128,7.3562,7.3094,7.3562,253200.0
2007-03-14 14:40:00,22.03,22.09,21.98,22.0,304000.0,7.3562,7.3762,7.3395,7.3462,304000.0
2007-03-14 14:45:00,22.0,22.0,21.96,21.96,110400.0,7.3462,7.3462,7.3328,7.3328,110400.0
2007-03-14 14:50:00,21.96,21.97,21.93,21.95,121200.0,7.3328,7.3361,7.3228,7.3295,121200.0
2007-03-14 14:55:00,21.95,21.97,21.9,21.93,112400.0,7.3295,7.3361,7.3128,7.3228,112400.0
2007-03-14 15:00:00,21.93,21.97,21.92,21.94,81200.0,7.3228,7.3361,7.3194,7.3261,81200.0
2007-03-14 15:05:00,21.93,21.97,21.91,21.97,130400.0,7.3228,7.3361,7.3161,7.3361,130400.0
2007-03-14 15:10:00,21.98,21.99,21.93,21.97,125200.0,7.3395,7.3428,7.3228,7.3361,125200.0
2007-03-14 15:15:00,21.98,22.04,21.97,22.03,248000.0,7.3395,7.3595,7.3361,7.3562,248000.0
2007-03-14 15:20:00,22.02,22.04,22.0,22.03,136800.0,7.3528,7.3595,7.3462,7.3562,136800.0
2007-03-14 15:25:00,22.03,22.04,21.94,21.96,168800.0,7.3562,7.3595,7.3261,7.3328,168800.0
2007-03-14 15:30:00,21.96,21.97,21.91,21.91,121200.0,7.3328,7.3361,7.3161,7.3161,121200.0
2007-03-14 15:35:00,21.92,21.97,21.92,21.96,91200.0,7.3194,7.3361,7.3194,7.3328,91200.0
2007-03-14 15:40:00,21.95,21.97,21.95,21.97,200400.0,7.3295,7.3361,7.3295,7.3361,200400.0
2007-03-14 15:45:00,21.97,21.99,21.96,21.99,172800.0,7.3361,7.3428,7.3328,7.3428,172800.0
2007-03-14 15:50:00,21.99,22.04,21.99,22.03,269600.0,7.3428,7.3595,7.3428,7.3562,269600.0
2007-03-14 15:55:00,22.03,22.04,21.98,22.03,290400.0,7.3562,7.3595,7.3395,7.3562,290400.0
2007-03-15 09:30:00,21.93,22.01,21.9,21.97,135600.0,7.3228,7.3495,7.3128,7.3361,135600.0
2007-03-15 09:35:00,21.97,22.13,21.96,22.04,171600.0,7.3361,7.3896,7.3328,7.3595,171600.0
2007-03-15 09:40:00,22.03,22.04,21.88,21.93,172000.0,7.3562,7.3595,7.3061,7.3228,172000.0
2007-03-15 09:45:00,21.92,22.02,21.92,21.98,121200.0,7.3194,7.3528,7.3194,7.3395,121200.0
2007-03-15 09:50:00,21.99,22.0,21.94,21.94,101200.0,7.3428,7.3462,7.3261,7.3261,101200.0
2007-03-15 09:55:00,21.93,22.05,21.9,22.05,163200.0,7.3228,7.3629,7.3128,7.3629,163200.0
2007-03-15 10:00:00,22.05,22.05,21.96,21.99,82400.0,7.3629,7.3629,7.3328,7.3428,82400.0
2007-03-15 10:05:00,22.0,22.0,21.95,21.95,74800.0,7.3462,7.3462,7.3295,7.3295,74800.0
2007-03-15 10:10:00,21.95,21.97,21.94,21.95,93200.0,7.3295,7.3361,7.3261,7.3295,93200.0
2007-03-15 10:15:00,21.94,21.97,21.92,21.96,98400.0,7.3261,7.3361,7.3194,7.3328,98400.0
2007-03-15 10:20:00,21.97,22.01,21.97,22.01,86800.0,7.3361,7.3495,7.3361,7.3495,86800.0
2007-03-15 10:25:00,22.0,22.1,21.99,22.09,84800.0,7.3462,7.3796,7.3428,7.3762,84800.0
2007-03-15 10:30:00,22.1,22.11,22.01,22.11,187200.0,7.3796,7.3829,7.3495,7.3829,187200.0
2007-03-15 10:35:00,22.11,22.13,22.04,22.08,163600.0,7.3829,7.3896,7.3595,7.3729,163600.0
2007-03-15 10:40:00,22.08,22.09,22.06,22.08,220400.0,7.3729,7.3762,7.3662,7.3729,220400.0
2007-03-15 10:45:00,22.08,22.08,22.03,22.06,105600.0,7.3729,7.3729,7.3562,7.3662,105600.0
2007-03-15 10:50:00,22.06,22.06,22.0,22.0,119200.0,7.3662,7.3662,7.3462,7.3462,119200.0
2007-03-15 10:55:00,22.0,22.02,21.96,21.99,150800.0,7.3462,7.3528,7.3328,7.3428,150800.0
2007-03-15 11:00:00,21.99,22.03,21.97,22.01,109200.0,7.3428,7.3562,7.3361,7.3495,109200.0
2007-03-15 11:05:00,22.03,22.06,22.0,22.04,122000.0,7.3562,7.3662,7.3462,7.3595,122000.0
2007-03-15 11:10:00,22.04,22.04,21.97,21.99,58800.0,7.3595,7.3595,7.3361,7.3428,58800.0
2007-03-15 11:15:00,21.98,21.99,21.92,21.95,104000.0,7.3395,7.3428,7.3194,7.3295,104000.0
2007-03-15 11:20:00,21.96,22.0,21.96,22.0,92400.0,7.3328,7.3462,7.3328,7.3462,92400.0
2007-03-15 11:25:00,21.99,22.02,21.99,22.01,83200.0,7.3428,7.3528,7.3428,7.3495,83200.0
2007-03-15 11:30:00,22.01,22.04,22.0,22.04,126000.0,7.3495,7.3595,7.3462,7.3595,126000.0
2007-03-15 11:35:00,22.03,22.06,22.01,22.05,124000.0,7.3562,7.3662,7.3495,7.3629,124000.0
2007-03-15 11:40:00,22.05,22.05,22.0,22.0,166800.0,7.3629,7.3629,7.3462,7.3462,166800.0
2007-03-15 11:45:00,22.0,22.0,21.92,21.94,150400.0,7.3462,7.3462,7.3194,7.3261,150400.0
2007-03-15 11:50:00,21.95,21.95,21.91,21.95,158000.0,7.3295,7.3295,7.3161,7.3295,158000.0
2007-03-15 11:55:00,21.93,21.95,21.9,21.93,47600.0,7.3228,7.3295,7.3128,7.3228,47600.0
2007-03-15 12:00:00,21.93,21.96,21.91,21.93,115600.0,7.3228,7.3328,7.3161,7.3228,115600.0
2007-03-15 12:05:00,21.93,21.96,21.93,21.93,66000.0,7.3228,7.3328,7.3228,7.3228,66000.0
2007-03-15 12:10:00,21.92,21.95,21.92,21.95,28400.0,7.3194,7.3295,7.3194,7.3295,28400.0
2007-03-15 12:15:00,21.95,21.96,21.93,21.93,79200.0,7.3295,7.3328,7.3228,7.3228,79200.0
2007-03-15 12:20:00,21.93,21.96,21.93,21.96,27600.0,7.3228,7.3328,7.3228,7.3328,27600.0
2007-03-15 12:25:00,21.96,21.98,21.95,21.96,39200.0,7.3328,7.3395,7.3295,7.3328,39200.0
2007-03-15 12:30:00,21.97,22.0,21.97,21.99,58800.0,7.3361,7.3462,7.3361,7.3428,58800.0
2007-03-15 12:35:00,22.0,22.0,21.98,21.99,28000.0,7.3462,7.3462,7.3395,7.3428,28000.0
2007-03-15 12:40:00,21.99,22.02,21.99,22.01,67200.0,7.3428,7.3528,7.3428,7.3495,67200.0
2007-03-15 12:45:00,22.01,22.01,21.97,21.97,58400.0,7.3495,7.3495,7.3361,7.3361,58400.0
2007-03-15 12:50:00,21.98,22.01,21.98,22.0,36800.0,7.3395,7.3495,7.3395,7.3462,36800.0
2007-03-15 12:55:00,22.0,22.02,21.99,22.01,49600.0,7.3462,7.3528,7.3428,7.3495,49600.0
2007-03-15 13:00:00,22.0,22.02,22.0,22.01,20400.0,7.3462,7.3528,7.3462,7.3495,20400.0
2007-03-15 13:05:00,22.01,22.05,22.0,22.02,58400.0,7.3495,7.3629,7.3462,7.3528,58400.0
2007-03-15 13:10:00,22.02,22.04,22.02,22.04,19200.0,7.3528,7.3595,7.3528,7.3595,19200.0
2007-03-15 13:15:00,22.04,22.04,22.01,22.04,12000.0,7.3595,7.3595,7.3495,7.3595,12000.0
2007-03-15 13:20:00,22.04,22.04,21.98,22.0,54400.0,7.3595,7.3595,7.3395,7.3462,54400.0
2007-03-15 13:25:00,22.0,22.0,21.97,21.99,22800.0,7.3462,7.3462,7.3361,7.3428,22800.0
2007-03-15 13:30:00,21.98,22.0,21.95,21.96,65600.0,7.3395,7.3462,7.3295,7.3328,65600.0
2007-03-15 13:35:00,21.98,21.98,21.93,21.93,142000.0,7.3395,7.3395,7.3228,7.3228,142000.0
2007-03-15 13:40:00,21.93,21.94,21.88,21.9,134800.0,7.3228,7.3261,7.3061,7.3128,134800.0
2007-03-15 13:45:00,21.91,21.95,21.88,21.94,53200.0,7.3161,7.3295,7.3061,7.3261,53200.0
2007-03-15 13:50:00,21.94,21.99,21.93,21.96,55200.0,7.3261,7.3428,7.3228,7.3328,55200.0
2007-03-15 13:55:00,21.96,21.96,21.92,21.94,47600.0,7.3328,7.3328,7.3194,7.3261,47600.0
2007-03-15 14:00:00,21.93,21.95,21.88,21.92,60400.0,7.3228,7.3295,7.3061,7.3194,60400.0
2007-03-15 14:05:00,21.92,21.94,21.89,21.9,48000.0,7.3194,7.3261,7.3094,7.3128,48000.0
2007-03-15 14:10:00,21.9,21.9,21.84,21.89,116800.0,7.3128,7.3128,7.2927,7.3094,116800.0
2007-03-15 14:15:00,21.9,21.9,21.86,21.88,98800.0,7.3128,7.3128,7.2994,7.3061,98800.0
2007-03-15 14:20:00,21.88,21.88,21.84,21.85,69200.0,7.3061,7.3061,7.2927,7.2961,69200.0
2007-03-15 14:25:00,21.85,21.88,21.84,21.86,130400.0,7.2961,7.3061,7.2927,7.2994,130400.0
2007-03-15 14:30:00,21.86,21.86,21.83,21.84,57200.0,7.2994,7.2994,7.2894,7.2927,57200.0
2007-03-15 14:35:00,21.84,21.87,21.84,21.86,110800.0,7.2927,7.3028,7.2927,7.2994,110800.0
2007-03-15 14:40:00,21.86,21.92,21.86,21.92,106800.0,7.2994,7.3194,7.2994,7.3194,106800.0
2007-03-15 14:45:00,21.91,21.91,21.87,21.88,39600.0,7.3161,7.3161,7.3028,7.3061,39600.0
2007-03-15 14:50:00,21.88,21.89,21.84,21.87,81200.0,7.3061,7.3094,7.2927,7.3028,81200.0
2007-03-15 14:55:00,21.87,21.88,21.84,21.85,105200.0,7.3028,7.3061,7.2927,7.2961,105200.0
2007-03-15 15:00:00,21.85,21.86,21.83,21.86,106400.0,7.2961,7.2994,7.2894,7.2994,106400.0
2007-03-15 15:05:00,21.86,21.89,21.85,21.86,56400.0,7.2994,7.3094,7.2961,7.2994,56400.0
2007-03-15 15:10:00,21.86,21.89,21.84,21.88,160400.0,7.2994,7.3094,7.2927,7.3061,160400.0
2007-03-15 15:15:00,21.87,21.91,21.86,21.9,105600.0,7.3028,7.3161,7.2994,7.3128,105600.0
2007-03-15 15:20:00,21.9,21.94,21.9,21.93,160800.0,7.3128,7.3261,7.3128,7.3228,160800.0
2007-03-15 15:25:00,21.93,21.94,21.86,21.86,128400.0,7.3228,7.3261,7.2994,7.2994,128400.0
2007-03-15 15:30:00,21.85,21.9,21.83,21.89,60400.0,7.2961,7.3128,7.2894,7.3094,60400.0
2007-03-15 15:35:00,21.88,21.88,21.84,21.84,50400.0,7.3061,7.3061,7.2927,7.2927,50400.0
2007-03-15 15:40:00,21.84,21.86,21.8,21.81,135600.0,7.2927,7.2994,7.2794,7.2827,135600.0
2007-03-15 15:45:00,21.79,21.85,21.79,21.85,140800.0,7.276,7.2961,7.276,7.2961,140800.0
2007-03-15 15:50:00,21.84,21.88,21.84,21.88,124400.0,7.2927,7.3061,7.2927,7.3061,124400.0
2007-03-15 15:55:00,21.88,21.91,21.86,21.87,281600.0,7.3061,7.3161,7.2994,7.3028,281600.0
2007-03-16 09:30:00,22.1,22.1,21.98,21.98,155600.0,7.3796,7.3796,7.3395,7.3395,155600.0
2007-03-16 09:35:00,21.98,22.01,21.94,21.96,115200.0,7.3395,7.3495,7.3261,7.3328,115200.0
2007-03-16 09:40:00,21.97,22.02,21.97,22.02,58400.0,7.3361,7.3528,7.3361,7.3528,58400.0
2007-03-16 09:45:00,22.02,22.03,21.99,22.02,54800.0,7.3528,7.3562,7.3428,7.3528,54800.0
2007-03-16 09:50:00,22.01,22.03,21.98,22.01,155600.0,7.3495,7.3562,7.3395,7.3495,155600.0
2007-03-16 09:55:00,22.02,22.03,21.99,22.0,70000.0,7.3528,7.3562,7.3428,7.3462,70000.0
2007-03-16 10:00:00,22.0,22.02,21.96,22.0,108000.0,7.3462,7.3528,7.3328,7.3462,108000.0
2007-03-16 10:05:00,22.0,22.02,21.99,22.02,46000.0,7.3462,7.3528,7.3428,7.3528,46000.0
2007-03-16 10:10:00,22.01,22.08,22.0,22.08,150000.0,7.3495,7.3729,7.3462,7.3729,150000.0
2007-03-16 10:15:00,22.08,22.13,22.08,22.11,80000.0,7.3729,7.3896,7.3729,7.3829,80000.0
2007-03-16 10:20:00,22.12,22.12,22.09,22.11,66400.0,7.3862,7.3862,7.3762,7.3829,66400.0
2007-03-16 10:25:00,22.11,22.14,22.1,22.14,52800.0,7.3829,7.3929,7.3796,7.3929,52800.0
2007-03-16 10:30:00,22.14,22.17,22.13,22.17,93600.0,7.3929,7.4029,7.3896,7.4029,93600.0
2007-03-16 10:35:00,22.18,22.18,22.15,22.17,60400.0,7.4063,7.4063,7.3962,7.4029,60400.0
2007-03-16 10:40:00,22.17,22.17,22.09,22.09,111200.0,7.4029,7.4029,7.3762,7.3762,111200.0
2007-03-16 10:45:00,22.09,22.12,22.07,22.09,292800.0,7.3762,7.3862,7.3695,7.3762,292800.0
2007-03-16 10:50:00,22.09,22.09,22.04,22.05,135600.0,7.3762,7.3762,7.3595,7.3629,135600.0
2007-03-16 10:55:00,22.05,22.06,22.03,22.04,73600.0,7.3629,7.3662,7.3562,7.3595,73600.0
2007-03-16 11:00:00,22.04,22.04,22.0,22.03,151200.0,7.3595,7.3595,7.3462,7.3562,151200.0
2007-03-16 11:05:00,22.03,22.03,22.0,22.01,220000.0,7.3562,7.3562,7.3462,7.3495,220000.0
2007-03-16 11:10:00,22.01,22.01,21.92,21.98,123600.0,7.3495,7.3495,7.3194,7.3395,123600.0
2007-03-16 11:15:00,21.98,22.01,21.92,21.95,174400.0,7.3395,7.3495,7.3194,7.3295,174400.0
2007-03-16 11:20:00,21.96,21.97,21.94,21.97,60800.0,7.3328,7.3361,7.3261,7.3361,60800.0
2007-03-16 11:25:00,21.97,21.99,21.95,21.96,80000.0,7.3361,7.3428,7.3295,7.3328,80000.0
2007-03-16 11:30:00,21.96,21.97,21.89,21.89,124000.0,7.3328,7.3361,7.3094,7.3094,124000.0
2007-03-16 11:35:00,21.89,21.91,21.83,21.83,119600.0,7.3094,7.3161,7.2894,7.2894,119600.0
2007-03-16 11:40:00,21.83,21.86,21.82,21.86,74400.0,7.2894,7.2994,7.2861,7.2994,74400.0
2007-03-16 11:45:00,21.86,21.9,21.86,21.89,42400.0,7.2994,7.3128,7.2994,7.3094,42400.0
2007-03-16 11:50:00,21.89,21.89,21.87,21.87,82800.0,7.3094,7.3094,7.3028,7.3028,82800.0
2007-03-16 11:55:00,21.88,21.89,21.86,21.89,72000.0,7.3061,7.3094,7.2994,7.3094,72000.0
2007-03-16 12:00:00,21.89,21.9,21.86,21.89,128000.0,7.3094,7.3128,7.2994,7.3094,128000.0
2007-03-16 12:05:00,21.88,21.89,21.86,21.87,99600.0,7.3061,7.3094,7.2994,7.3028,99600.0
2007-03-16 12:10:00,21.87,21.87,21.84,21.84,75600.0,7.3028,7.3028,7.2927,7.2927,75600.0
2007-03-16 12:15:00,21.84,21.9,21.84,21.86,140400.0,7.2927,7.3128,7.2927,7.2994,140400.0
2007-03-16 12:20:00,21.86,21.87,21.85,21.86,85200.0,7.2994,7.3028,7.2961,7.2994,85200.0
2007-03-16 12:25:00,21.85,21.88,21.85,21.87,52000.0,7.2961,7.3061,7.2961,7.3028,52000.0
2007-03-16 12:30:00,21.87,21.89,21.85,21.85,128800.0,7.3028,7.3094,7.2961,7.2961,128800.0
2007-03-16 12:35:00,21.85,21.86,21.84,21.84,68800.0,7.2961,7.2994,7.2927,7.2927,68800.0
2007-03-16 12:40:00,21.84,21.87,21.84,21.87,54000.0,7.2927,7.3028,7.2927,7.3028,54000.0
2007-03-16 12:45:00,21.88,21.88,21.84,21.86,58800.0,7.3061,7.3061,7.2927,7.2994,58800.0
2007-03-16 12:50:00,21.86,21.86,21.82,21.84,80800.0,7.2994,7.2994,7.2861,7.2927,80800.0
2007-03-16 12:55:00,21.83,21.85,21.82,21.85,126800.0,7.2894,7.2961,7.2861,7.2961,126800.0
2007-03-16 13:00:00,21.85,21.85,21.82,21.83,52800.0,7.2961,7.2961,7.2861,7.2894,52800.0
2007-03-16 13:05:00,21.83,21.83,21.8,21.8,67600.0,7.2894,7.2894,7.2794,7.2794,67600.0
2007-03-16 13:10:00,21.81,21.84,21.79,21.84,88000.0,7.2827,7.2927,7.276,7.2927,88000.0
2007-03-16 13:15:00,21.83,21.85,21.81,21.85,101200.0,7.2894,7.2961,7.2827,7.2961,101200.0
2007-03-16 13:20:00,21.85,21.89,21.85,21.88,161600.0,7.2961,7.3094,7.2961,7.3061,161600.0
2007-03-16 13:25:00,21.88,21.88,21.83,21.85,203600.0,7.3061,7.3061,7.2894,7.2961,203600.0
2007-03-16 13:30:00,21.85,21.86,21.84,21.85,60800.0,7.2961,7.2994,7.2927,7.2961,60800.0
2007-03-16 13:35:00,21.85,21.86,21.81,21.82,126400.0,7.2961,7.2994,7.2827,7.2861,126400.0
2007-03-16 13:40:00,21.82,21.82,21.78,21.78,66000.0,7.2861,7.2861,7.2727,7.2727,66000.0
2007-03-16 13:45:00,21.79,21.79,21.73,21.73,87600.0,7.276,7.276,7.256,7.256,87600.0
2007-03-16 13:50:00,21.73,21.77,21.73,21.75,85200.0,7.256,7.2694,7.256,7.2627,85200.0
2007-03-16 13:55:00,21.75,21.77,21.74,21.75,86400.0,7.2627,7.2694,7.2593,7.2627,86400.0
2007-03-16 14:00:00,21.74,21.74,21.65,21.65,110400.0,7.2593,7.2593,7.2293,7.2293,110400.0
2007-03-16 14:05:00,21.65,21.68,21.65,21.68,157200.0,7.2293,7.2393,7.2293,7.2393,157200.0
2007-03-16 14:10:00,21.67,21.67,21.55,21.58,227600.0,7.236,7.236,7.1959,7.2059,227600.0
2007-03-16 14:15:00,21.58,21.61,21.57,21.59,81200.0,7.2059,7.2159,7.2026,7.2093,81200.0
2007-03-16 14:20:00,21.6,21.6,21.54,21.58,77600.0,7.2126,7.2126,7.1926,7.2059,77600.0
2007-03-16 14:25:00,21.58,21.64,21.58,21.64,108000.0,7.2059,7.226,7.2059,7.226,108000.0
2007-03-16 14:30:00,21.64,21.65,21.57,21.59,159600.0,7.226,7.2293,7.2026,7.2093,159600.0
2007-03-16 14:35:00,21.59,21.63,21.59,21.61,109200.0,7.2093,7.2226,7.2093,7.2159,109200.0
2007-03-16 14:40:00,21.62,21.63,21.56,21.56,164400.0,7.2193,7.2226,7.1992,7.1992,164400.0
2007-03-16 14:45:00,21.56,21.58,21.53,21.58,125200.0,7.1992,7.2059,7.1892,7.2059,125200.0
2007-03-16 14:50:00,21.58,21.58,21.52,21.54,169600.0,7.2059,7.2059,7.1859,7.1926,169600.0
2007-03-16 14:55:00,21.54,21.58,21.54,21.57,71200.0,7.1926,7.2059,7.1926,7.2026,71200.0
2007-03-16 15:00:00,21.57,21.58,21.53,21.56,138800.0,7.2026,7.2059,7.1892,7.1992,138800.0
2007-03-16 15:05:00,21.56,21.59,21.53,21.54,153600.0,7.1992,7.2093,7.1892,7.1926,153600.0
2007-03-16 15:10:00,21.54,21.58,21.54,21.57,105200.0,7.1926,7.2059,7.1926,7.2026,105200.0
2007-03-16 15:15:00,21.57,21.64,21.57,21.6,220800.0,7.2026,7.226,7.2026,7.2126,220800.0
2007-03-16 15:20:00,21.6,21.6,21.55,21.59,233600.0,7.2126,7.2126,7.1959,7.2093,233600.0
2007-03-16 15:25:00,21.59,21.6,21.56,21.59,248400.0,7.2093,7.2126,7.1992,7.2093,248400.0
2007-03-16 15:30:00,21.59,21.61,21.56,21.57,195200.0,7.2093,7.2159,7.1992,7.2026,195200.0
2007-03-16 15:35:00,21.57,21.59,21.55,21.58,204400.0,7.2026,7.2093,7.1959,7.2059,204400.0
2007-03-16 15:40:00,21.58,21.58,21.54,21.57,243600.0,7.2059,7.2059,7.1926,7.2026,243600.0
2007-03-16 15:45:00,21.57,21.59,21.56,21.58,337600.0,7.2026,7.2093,7.1992,7.2059,337600.0
2007-03-16 15:50:00,21.58,21.58,21.56,21.57,347200.0,7.2059,7.2059,7.1992,7.2026,347200.0
2007-03-16 15:55:00,21.57,21.59,21.55,21.55,386400.0,7.2026,7.2093,7.1959,7.1959,386400.0
2007-03-19 09:30:00,21.88,22.02,21.88,21.95,124000.0,7.3061,7.3528,7.3061,7.3295,124000.0
2007-03-19 09:35:00,21.94,21.97,21.9,21.92,150000.0,7.3261,7.3361,7.3128,7.3194,150000.0
2007-03-19 09:40:00,21.91,21.94,21.86,21.9,213200.0,7.3161,7.3261,7.2994,7.3128,213200.0
2007-03-19 09:45:00,21.89,21.95,21.87,21.93,140800.0,7.3094,7.3295,7.3028,7.3228,140800.0
2007-03-19 09:50:00,21.93,21.95,21.9,21.91,66800.0,7.3228,7.3295,7.3128,7.3161,66800.0
2007-03-19 09:55:00,21.91,21.92,21.89,21.92,213600.0,7.3161,7.3194,7.3094,7.3194,213600.0
2007-03-19 10:00:00,21.91,21.93,21.88,21.88,85600.0,7.3161,7.3228,7.3061,7.3061,85600.0
2007-03-19 10:05:00,21.87,21.93,21.79,21.8,188400.0,7.3028,7.3228,7.276,7.2794,188400.0
2007-03-19 10:10:00,21.8,21.82,21.78,21.8,106400.0,7.2794,7.2861,7.2727,7.2794,106400.0
2007-03-19 10:15:00,21.8,21.82,21.78,21.81,88400.0,7.2794,7.2861,7.2727,7.2827,88400.0
2007-03-19 10:20:00,21.81,21.86,21.8,21.84,52800.0,7.2827,7.2994,7.2794,7.2927,52800.0
2007-03-19 10:25:00,21.85,21.86,21.84,21.86,44400.0,7.2961,7.2994,7.2927,7.2994,44400.0
2007-03-19 10:30:00,21.85,21.86,21.81,21.84,68400.0,7.2961,7.2994,7.2827,7.2927,68400.0
2007-03-19 10:35:00,21.83,21.91,21.83,21.91,74800.0,7.2894,7.3161,7.2894,7.3161,74800.0
2007-03-19 10:40:00,21.91,21.91,21.89,21.9,44400.0,7.3161,7.3161,7.3094,7.3128,44400.0
2007-03-19 10:45:00,21.9,21.93,21.9,21.93,76000.0,7.3128,7.3228,7.3128,7.3228,76000.0
2007-03-19 10:50:00,21.93,22.02,21.93,22.02,128400.0,7.3228,7.3528,7.3228,7.3528,128400.0
2007-03-19 10:55:00,22.03,22.03,21.99,22.0,114000.0,7.3562,7.3562,7.3428,7.3462,114000.0
2007-03-19 11:00:00,22.0,22.01,21.98,22.0,79200.0,7.3462,7.3495,7.3395,7.3462,79200.0
2007-03-19 11:05:00,22.0,22.04,21.99,22.02,139200.0,7.3462,7.3595,7.3428,7.3528,139200.0
2007-03-19 11:10:00,22.02,22.03,21.99,22.0,77600.0,7.3528,7.3562,7.3428,7.3462,77600.0
2007-03-19 11:15:00,21.99,22.0,21.97,21.97,129200.0,7.3428,7.3462,7.3361,7.3361,129200.0
2007-03-19 11:20:00,21.97,22.04,21.96,22.03,93600.0,7.3361,7.3595,7.3328,7.3562,93600.0
2007-03-19 11:25:00,22.03,22.06,21.98,22.0,153200.0,7.3562,7.3662,7.3395,7.3462,153200.0
2007-03-19 11:30:00,22.0,22.01,21.98,22.01,84000.0,7.3462,7.3495,7.3395,7.3495,84000.0
2007-03-19 11:35:00,22.01,22.08,22.01,22.08,150400.0,7.3495,7.3729,7.3495,7.3729,150400.0
2007-03-19 11:40:00,22.08,22.12,22.08,22.08,147200.0,7.3729,7.3862,7.3729,7.3729,147200.0
2007-03-19 11:45:00,22.08,22.09,22.03,22.05,92000.0,7.3729,7.3762,7.3562,7.3629,92000.0
2007-03-19 11:50:00,22.05,22.07,22.04,22.05,98800.0,7.3629,7.3695,7.3595,7.3629,98800.0
2007-03-19 11:55:00,22.05,22.05,22.02,22.04,79200.0,7.3629,7.3629,7.3528,7.3595,79200.0
2007-03-19 12:00:00,22.04,22.04,22.01,22.02,51600.0,7.3595,7.3595,7.3495,7.3528,51600.0
2007-03-19 12:05:00,22.02,22.03,22.01,22.03,54000.0,7.3528,7.3562,7.3495,7.3562,54000.0
2007-03-19 12:10:00,22.02,22.05,22.02,22.04,36000.0,7.3528,7.3629,7.3528,7.3595,36000.0
2007-03-19 12:15:00,22.05,22.08,22.05,22.06,73200.0,7.3629,7.3729,7.3629,7.3662,73200.0
2007-03-19 12:20:00,22.05,22.06,22.04,22.06,46800.0,7.3629,7.3662,7.3595,7.3662,46800.0
2007-03-19 12:25:00,22.06,22.07,22.04,22.05,48000.0,7.3662,7.3695,7.3595,7.3629,48000.0
2007-03-19 12:30:00,22.04,22.04,22.02,22.03,46000.0,7.3595,7.3595,7.3528,7.3562,46000.0
2007-03-19 12:35:00,22.04,22.04,22.03,22.04,36000.0,7.3595,7.3595,7.3562,7.3595,36000.0
2007-03-19 12:40:00,22.03,22.04,22.02,22.03,40800.0,7.3562,7.3595,7.3528,7.3562,40800.0
2007-03-19 12:45:00,22.02,22.04,22.02,22.04,37200.0,7.3528,7.3595,7.3528,7.3595,37200.0
2007-03-19 12:50:00,22.03,22.03,22.0,22.0,69600.0,7.3562,7.3562,7.3462,7.3462,69600.0
2007-03-19 12:55:00,21.99,22.0,21.96,21.99,102800.0,7.3428,7.3462,7.3328,7.3428,102800.0
2007-03-19 13:00:00,21.98,21.98,21.95,21.97,45200.0,7.3395,7.3395,7.3295,7.3361,45200.0
2007-03-19 13:05:00,21.97,22.03,21.96,22.02,53200.0,7.3361,7.3562,7.3328,7.3528,53200.0
2007-03-19 13:10:00,22.02,22.02,21.95,21.95,46800.0,7.3528,7.3528,7.3295,7.3295,46800.0
2007-03-19 13:15:00,21.95,22.0,21.95,21.99,120000.0,7.3295,7.3462,7.3295,7.3428,120000.0
2007-03-19 13:20:00,21.99,21.99,21.97,21.97,60400.0,7.3428,7.3428,7.3361,7.3361,60400.0
2007-03-19 13:25:00,21.97,21.97,21.93,21.94,25200.0,7.3361,7.3361,7.3228,7.3261,25200.0
2007-03-19 13:30:00,21.94,21.98,21.94,21.96,36800.0,7.3261,7.3395,7.3261,7.3328,36800.0
2007-03-19 13:35:00,21.95,21.97,21.94,21.96,33200.0,7.3295,7.3361,7.3261,7.3328,33200.0
2007-03-19 13:40:00,21.97,22.0,21.97,21.99,57200.0,7.3361,7.3462,7.3361,7.3428,57200.0
2007-03-19 13:45:00,21.98,22.0,21.97,21.97,50400.0,7.3395,7.3462,7.3361,7.3361,50400.0
2007-03-19 13:50:00,21.97,22.01,21.97,22.01,68400.0,7.3361,7.3495,7.3361,7.3495,68400.0
2007-03-19 13:55:00,22.0,22.02,21.98,21.98,90800.0,7.3462,7.3528,7.3395,7.3395,90800.0
2007-03-19 14:00:00,21.98,22.02,21.96,21.97,126400.0,7.3395,7.3528,7.3328,7.3361,126400.0
2007-03-19 14:05:00,21.97,21.99,21.96,21.96,59200.0,7.3361,7.3428,7.3328,7.3328,59200.0
2007-03-19 14:10:00,21.98,21.98,21.94,21.95,35600.0,7.3395,7.3395,7.3261,7.3295,35600.0
2007-03-19 14:15:00,21.95,21.95,21.92,21.94,44800.0,7.3295,7.3295,7.3194,7.3261,44800.0
2007-03-19 14:20:00,21.94,21.96,21.92,21.96,59200.0,7.3261,7.3328,7.3194,7.3328,59200.0
2007-03-19 14:25:00,21.96,21.96,21.91,21.92,42800.0,7.3328,7.3328,7.3161,7.3194,42800.0
2007-03-19 14:30:00,21.92,21.93,21.91,21.93,69200.0,7.3194,7.3228,7.3161,7.3228,69200.0
2007-03-19 14:35:00,21.93,21.97,21.93,21.96,76800.0,7.3228,7.3361,7.3228,7.3328,76800.0
2007-03-19 14:40:00,21.96,21.97,21.92,21.96,100000.0,7.3328,7.3361,7.3194,7.3328,100000.0
2007-03-19 14:45:00,21.96,21.97,21.94,21.97,91200.0,7.3328,7.3361,7.3261,7.3361,91200.0
2007-03-19 14:50:00,21.97,22.02,21.97,22.0,53200.0,7.3361,7.3528,7.3361,7.3462,53200.0
2007-03-19 14:55:00,21.99,21.99,21.96,21.98,65200.0,7.3428,7.3428,7.3328,7.3395,65200.0
2007-03-19 15:00:00,21.98,21.98,21.95,21.96,67600.0,7.3395,7.3395,7.3295,7.3328,67600.0
2007-03-19 15:05:00,21.95,21.96,21.91,21.93,113600.0,7.3295,7.3328,7.3161,7.3228,113600.0
2007-03-19 15:10:00,21.91,21.93,21.9,21.92,116400.0,7.3161,7.3228,7.3128,7.3194,116400.0
2007-03-19 15:15:00,21.92,21.92,21.9,21.92,65600.0,7.3194,7.3194,7.3128,7.3194,65600.0
2007-03-19 15:20:00,21.92,21.96,21.92,21.93,93600.0,7.3194,7.3328,7.3194,7.3228,93600.0
2007-03-19 15:25:00,21.93,21.93,21.91,21.92,81200.0,7.3228,7.3228,7.3161,7.3194,81200.0
2007-03-19 15:30:00,21.91,21.93,21.9,21.91,164800.0,7.3161,7.3228,7.3128,7.3161,164800.0
2007-03-19 15:35:00,21.92,21.94,21.9,21.94,222000.0,7.3194,7.3261,7.3128,7.3261,222000.0
2007-03-19 15:40:00,21.94,21.97,21.94,21.94,240400.0,7.3261,7.3361,7.3261,7.3261,240400.0
2007-03-19 15:45:00,21.94,21.95,21.93,21.95,277200.0,7.3261,7.3295,7.3228,7.3295,277200.0
2007-03-19 15:50:00,21.95,21.97,21.92,21.96,448800.0,7.3295,7.3361,7.3194,7.3328,448800.0
2007-03-19 15:55:00,21.95,21.96,21.9,21.92,359200.0,7.3295,7.3328,7.3128,7.3194,359200.0
2007-03-20 09:30:00,22.0,22.12,22.0,22.09,260400.0,7.3462,7.3862,7.3462,7.3762,260400.0
2007-03-20 09:35:00,22.08,22.11,22.05,22.08,167600.0,7.3729,7.3829,7.3629,7.3729,167600.0
2007-03-20 09:40:00,22.08,22.09,22.03,22.08,84000.0,7.3729,7.3762,7.3562,7.3729,84000.0
2007-03-20 09:45:00,22.08,22.16,22.08,22.11,144000.0,7.3729,7.3996,7.3729,7.3829,144000.0
2007-03-20 09:50:00,22.11,22.12,22.05,22.06,166000.0,7.3829,7.3862,7.3629,7.3662,166000.0
2007-03-20 09:55:00,22.06,22.09,22.02,22.02,153600.0,7.3662,7.3762,7.3528,7.3528,153600.0
2007-03-20 10:00:00,22.02,22.03,21.98,22.0,162800.0,7.3528,7.3562,7.3395,7.3462,162800.0
2007-03-20 10:05:00,22.0,22.07,22.0,22.07,145600.0,7.3462,7.3695,7.3462,7.3695,145600.0
2007-03-20 10:10:00,22.06,22.14,22.06,22.11,156800.0,7.3662,7.3929,7.3662,7.3829,156800.0
2007-03-20 10:15:00,22.11,22.11,22.04,22.04,82800.0,7.3829,7.3829,7.3595,7.3595,82800.0
2007-03-20 10:20:00,22.04,22.13,22.04,22.11,104800.0,7.3595,7.3896,7.3595,7.3829,104800.0
2007-03-20 10:25:00,22.12,22.18,22.11,22.17,89600.0,7.3862,7.4063,7.3829,7.4029,89600.0
2007-03-20 10:30:00,22.16,22.2,22.16,22.17,129600.0,7.3996,7.4129,7.3996,7.4029,129600.0
2007-03-20 10:35:00,22.17,22.25,22.17,22.24,160000.0,7.4029,7.4296,7.4029,7.4263,160000.0
2007-03-20 10:40:00,22.25,22.3,22.25,22.29,106400.0,7.4296,7.4463,7.4296,7.443,106400.0
2007-03-20 10:45:00,22.29,22.33,22.29,22.33,140400.0,7.443,7.4564,7.443,7.4564,140400.0
2007-03-20 10:50:00,22.33,22.38,22.33,22.36,173200.0,7.4564,7.4731,7.4564,7.4664,173200.0
2007-03-20 10:55:00,22.36,22.36,22.33,22.34,100400.0,7.4664,7.4664,7.4564,7.4597,100400.0
2007-03-20 11:00:00,22.33,22.35,22.32,22.34,119600.0,7.4564,7.463,7.453,7.4597,119600.0
2007-03-20 11:05:00,22.34,22.43,22.34,22.41,426400.0,7.4597,7.4897,7.4597,7.4831,426400.0
2007-03-20 11:10:00,22.42,22.42,22.38,22.39,137200.0,7.4864,7.4864,7.4731,7.4764,137200.0
2007-03-20 11:15:00,22.39,22.41,22.34,22.34,93200.0,7.4764,7.4831,7.4597,7.4597,93200.0
2007-03-20 11:20:00,22.35,22.37,22.34,22.35,191200.0,7.463,7.4697,7.4597,7.463,191200.0
2007-03-20 11:25:00,22.36,22.38,22.35,22.35,43200.0,7.4664,7.4731,7.463,7.463,43200.0
2007-03-20 11:30:00,22.36,22.36,22.34,22.34,92400.0,7.4664,7.4664,7.4597,7.4597,92400.0
2007-03-20 11:35:00,22.34,22.34,22.3,22.31,100400.0,7.4597,7.4597,7.4463,7.4497,100400.0
2007-03-20 11:40:00,22.31,22.36,22.3,22.35,170000.0,7.4497,7.4664,7.4463,7.463,170000.0
2007-03-20 11:45:00,22.35,22.35,22.3,22.31,84800.0,7.463,7.463,7.4463,7.4497,84800.0
2007-03-20 11:50:00,22.33,22.38,22.32,22.37,184400.0,7.4564,7.4731,7.453,7.4697,184400.0
2007-03-20 11:55:00,22.37,22.43,22.37,22.37,104800.0,7.4697,7.4897,7.4697,7.4697,104800.0
2007-03-20 12:00:00,22.39,22.4,22.36,22.37,126400.0,7.4764,7.4797,7.4664,7.4697,126400.0
2007-03-20 12:05:00,22.37,22.41,22.36,22.39,76400.0,7.4697,7.4831,7.4664,7.4764,76400.0
2007-03-20 12:10:00,22.39,22.39,22.36,22.36,80800.0,7.4764,7.4764,7.4664,7.4664,80800.0
2007-03-20 12:15:00,22.37,22.4,22.37,22.38,136800.0,7.4697,7.4797,7.4697,7.4731,136800.0
2007-03-20 12:20:00,22.39,22.41,22.38,22.41,69200.0,7.4764,7.4831,7.4731,7.4831,69200.0
2007-03-20 12:25:00,22.41,22.45,22.4,22.43,142800.0,7.4831,7.4964,7.4797,7.4897,142800.0
2007-03-20 12:30:00,22.44,22.44,22.42,22.42,73600.0,7.4931,7.4931,7.4864,7.4864,73600.0
2007-03-20 12:35:00,22.42,22.44,22.38,22.39,187200.0,7.4864,7.4931,7.4731,7.4764,187200.0
2007-03-20 12:40:00,22.39,22.42,22.39,22.4,41600.0,7.4764,7.4864,7.4764,7.4797,41600.0
2007-03-20 12:45:00,22.4,22.41,22.38,22.38,61600.0,7.4797,7.4831,7.4731,7.4731,61600.0
2007-03-20 12:50:00,22.38,22.39,22.37,22.38,80400.0,7.4731,7.4764,7.4697,7.4731,80400.0
2007-03-20 12:55:00,22.38,22.38,22.36,22.37,103200.0,7.4731,7.4731,7.4664,7.4697,103200.0
2007-03-20 13:00:00,22.36,22.42,22.36,22.36,94800.0,7.4664,7.4864,7.4664,7.4664,94800.0
2007-03-20 13:05:00,22.36,22.43,22.36,22.39,162800.0,7.4664,7.4897,7.4664,7.4764,162800.0
2007-03-20 13:10:00,22.39,22.39,22.35,22.36,110400.0,7.4764,7.4764,7.463,7.4664,110400.0
2007-03-20 13:15:00,22.36,22.39,22.33,22.37,134800.0,7.4664,7.4764,7.4564,7.4697,134800.0
2007-03-20 13:20:00,22.37,22.37,22.36,22.36,67600.0,7.4697,7.4697,7.4664,7.4664,67600.0
2007-03-20 13:25:00,22.36,22.36,22.34,22.34,59200.0,7.4664,7.4664,7.4597,7.4597,59200.0
2007-03-20 13:30:00,22.35,22.37,22.32,22.34,144400.0,7.463,7.4697,7.453,7.4597,144400.0
2007-03-20 13:35:00,22.33,22.33,22.29,22.31,96000.0,7.4564,7.4564,7.443,7.4497,96000.0
2007-03-20 13:40:00,22.3,22.35,22.28,22.35,138400.0,7.4463,7.463,7.4397,7.463,138400.0
2007-03-20 13:45:00,22.35,22.37,22.34,22.36,65600.0,7.463,7.4697,7.4597,7.4664,65600.0
2007-03-20 13:50:00,22.36,22.36,22.32,22.32,76800.0,7.4664,7.4664,7.453,7.453,76800.0
2007-03-20 13:55:00,22.31,22.31,22.29,22.3,66400.0,7.4497,7.4497,7.443,7.4463,66400.0
2007-03-20 14:00:00,22.31,22.31,22.29,22.3,105600.0,7.4497,7.4497,7.443,7.4463,105600.0
2007-03-20 14:05:00,22.29,22.31,22.25,22.28,219200.0,7.443,7.4497,7.4296,7.4397,219200.0
2007-03-20 14:10:00,22.28,22.32,22.28,22.32,190800.0,7.4397,7.453,7.4397,7.453,190800.0
2007-03-20 14:15:00,22.33,22.33,22.29,22.32,246400.0,7.4564,7.4564,7.443,7.453,246400.0
2007-03-20 14:20:00,22.32,22.35,22.31,22.35,96400.0,7.453,7.463,7.4497,7.463,96400.0
2007-03-20 14:25:00,22.35,22.35,22.28,22.29,90000.0,7.463,7.463,7.4397,7.443,90000.0
2007-03-20 14:30:00,22.29,22.3,22.24,22.25,80800.0,7.443,7.4463,7.4263,7.4296,80800.0
2007-03-20 14:35:00,22.24,22.29,22.24,22.28,235200.0,7.4263,7.443,7.4263,7.4397,235200.0
2007-03-20 14:40:00,22.27,22.29,22.25,22.29,32000.0,7.4363,7.443,7.4296,7.443,32000.0
2007-03-20 14:45:00,22.29,22.3,22.27,22.3,161600.0,7.443,7.4463,7.4363,7.4463,161600.0
2007-03-20 14:50:00,22.3,22.31,22.3,22.31,138400.0,7.4463,7.4497,7.4463,7.4497,138400.0
2007-03-20 14:55:00,22.31,22.31,22.28,22.29,31600.0,7.4497,7.4497,7.4397,7.443,31600.0
2007-03-20 15:00:00,22.29,22.3,22.29,22.3,99600.0,7.443,7.4463,7.443,7.4463,99600.0
2007-03-20 15:05:00,22.3,22.34,22.29,22.31,187200.0,7.4463,7.4597,7.443,7.4497,187200.0
2007-03-20 15:10:00,22.31,22.32,22.3,22.3,56800.0,7.4497,7.453,7.4463,7.4463,56800.0
2007-03-20 15:15:00,22.3,22.31,22.29,22.3,128800.0,7.4463,7.4497,7.443,7.4463,128800.0
2007-03-20 15:20:00,22.3,22.31,22.3,22.3,78800.0,7.4463,7.4497,7.4463,7.4463,78800.0
2007-03-20 15:25:00,22.3,22.31,22.3,22.31,72800.0,7.4463,7.4497,7.4463,7.4497,72800.0
2007-03-20 15:30:00,22.3,22.32,22.3,22.32,107600.0,7.4463,7.453,7.4463,7.453,107600.0
2007-03-20 15:35:00,22.32,22.34,22.31,22.33,237600.0,7.453,7.4597,7.4497,7.4564,237600.0
2007-03-20 15:40:00,22.34,22.34,22.3,22.3,218000.0,7.4597,7.4597,7.4463,7.4463,218000.0
2007-03-20 15:45:00,22.31,22.33,22.3,22.33,309200.0,7.4497,7.4564,7.4463,7.4564,309200.0
2007-03-20 15:50:00,22.33,22.34,22.31,22.32,349600.0,7.4564,7.4597,7.4497,7.453,349600.0
2007-03-20 15:55:00,22.32,22.32,22.25,22.28,395200.0,7.453,7.453,7.4296,7.4397,395200.0
2007-03-21 09:30:00,22.58,22.6,22.53,22.57,192000.0,7.5398,7.5465,7.5231,7.5365,192000.0
2007-03-21 09:35:00,22.56,22.58,22.51,22.55,199600.0,7.5332,7.5398,7.5165,7.5298,199600.0
2007-03-21 09:40:00,22.54,22.59,22.53,22.53,183200.0,7.5265,7.5432,7.5231,7.5231,183200.0
2007-03-21 09:45:00,22.52,22.59,22.52,22.57,198000.0,7.5198,7.5432,7.5198,7.5365,198000.0
2007-03-21 09:50:00,22.57,22.64,22.57,22.63,237200.0,7.5365,7.5599,7.5365,7.5565,237200.0
2007-03-21 09:55:00,22.64,22.66,22.61,22.66,195200.0,7.5599,7.5665,7.5499,7.5665,195200.0
2007-03-21 10:00:00,22.66,22.71,22.63,22.7,254000.0,7.5665,7.5832,7.5565,7.5799,254000.0
2007-03-21 10:05:00,22.7,22.79,22.7,22.74,367200.0,7.5799,7.61,7.5799,7.5933,367200.0
2007-03-21 10:10:00,22.75,22.78,22.74,22.75,252400.0,7.5966,7.6066,7.5933,7.5966,252400.0
2007-03-21 10:15:00,22.76,22.76,22.74,22.75,127200.0,7.5999,7.5999,7.5933,7.5966,127200.0
2007-03-21 10:20:00,22.75,22.75,22.69,22.69,145600.0,7.5966,7.5966,7.5766,7.5766,145600.0
2007-03-21 10:25:00,22.7,22.71,22.69,22.7,87600.0,7.5799,7.5832,7.5766,7.5799,87600.0
2007-03-21 10:30:00,22.7,22.71,22.65,22.66,191600.0,7.5799,7.5832,7.5632,7.5665,191600.0
2007-03-21 10:35:00,22.67,22.67,22.59,22.61,176800.0,7.5699,7.5699,7.5432,7.5499,176800.0
2007-03-21 10:40:00,22.6,22.67,22.58,22.65,162800.0,7.5465,7.5699,7.5398,7.5632,162800.0
2007-03-21 10:45:00,22.65,22.69,22.65,22.66,176000.0,7.5632,7.5766,7.5632,7.5665,176000.0
2007-03-21 10:50:00,22.66,22.7,22.66,22.68,145200.0,7.5665,7.5799,7.5665,7.5732,145200.0
2007-03-21 10:55:00,22.68,22.69,22.65,22.66,92800.0,7.5732,7.5766,7.5632,7.5665,92800.0
2007-03-21 11:00:00,22.66,22.68,22.65,22.67,65600.0,7.5665,7.5732,7.5632,7.5699,65600.0
2007-03-21 11:05:00,22.67,22.7,22.65,22.65,65200.0,7.5699,7.5799,7.5632,7.5632,65200.0
2007-03-21 11:10:00,22.65,22.69,22.65,22.67,65200.0,7.5632,7.5766,7.5632,7.5699,65200.0
2007-03-21 11:15:00,22.67,22.68,22.65,22.67,35200.0,7.5699,7.5732,7.5632,7.5699,35200.0
2007-03-21 11:20:00,22.68,22.7,22.68,22.7,37600.0,7.5732,7.5799,7.5732,7.5799,37600.0
2007-03-21 11:25:00,22.7,22.7,22.66,22.66,46000.0,7.5799,7.5799,7.5665,7.5665,46000.0
2007-03-21 11:30:00,22.67,22.67,22.64,22.66,56400.0,7.5699,7.5699,7.5599,7.5665,56400.0
2007-03-21 11:35:00,22.66,22.71,22.66,22.7,82800.0,7.5665,7.5832,7.5665,7.5799,82800.0
2007-03-21 11:40:00,22.7,22.72,22.7,22.71,103600.0,7.5799,7.5866,7.5799,7.5832,103600.0
2007-03-21 11:45:00,22.71,22.71,22.68,22.7,112800.0,7.5832,7.5832,7.5732,7.5799,112800.0
2007-03-21 11:50:00,22.7,22.7,22.68,22.68,121200.0,7.5799,7.5799,7.5732,7.5732,121200.0
2007-03-21 11:55:00,22.68,22.68,22.67,22.67,91600.0,7.5732,7.5732,7.5699,7.5699,91600.0
2007-03-21 12:00:00,22.66,22.66,22.64,22.65,77200.0,7.5665,7.5665,7.5599,7.5632,77200.0
2007-03-21 12:05:00,22.65,22.66,22.64,22.65,112400.0,7.5632,7.5665,7.5599,7.5632,112400.0
2007-03-21 12:10:00,22.64,22.66,22.64,22.66,70800.0,7.5599,7.5665,7.5599,7.5665,70800.0
2007-03-21 12:15:00,22.66,22.69,22.66,22.68,55200.0,7.5665,7.5766,7.5665,7.5732,55200.0
2007-03-21 12:20:00,22.68,22.69,22.67,22.68,50000.0,7.5732,7.5766,7.5699,7.5732,50000.0
2007-03-21 12:25:00,22.68,22.69,22.67,22.68,40800.0,7.5732,7.5766,7.5699,7.5732,40800.0
2007-03-21 12:30:00,22.68,22.68,22.65,22.68,60000.0,7.5732,7.5732,7.5632,7.5732,60000.0
2007-03-21 12:35:00,22.68,22.72,22.67,22.7,60400.0,7.5732,7.5866,7.5699,7.5799,60400.0
2007-03-21 12:40:00,22.69,22.69,22.67,22.69,38800.0,7.5766,7.5766,7.5699,7.5766,38800.0
2007-03-21 12:45:00,22.68,22.7,22.68,22.7,25600.0,7.5732,7.5799,7.5732,7.5799,25600.0
2007-03-21 12:50:00,22.7,22.71,22.68,22.68,17200.0,7.5799,7.5832,7.5732,7.5732,17200.0
2007-03-21 12:55:00,22.69,22.69,22.68,22.68,17200.0,7.5766,7.5766,7.5732,7.5732,17200.0
2007-03-21 13:00:00,22.68,22.7,22.68,22.69,60400.0,7.5732,7.5799,7.5732,7.5766,60400.0
2007-03-21 13:05:00,22.69,22.71,22.68,22.7,35200.0,7.5766,7.5832,7.5732,7.5799,35200.0
2007-03-21 13:10:00,22.7,22.73,22.7,22.72,37200.0,7.5799,7.5899,7.5799,7.5866,37200.0
2007-03-21 13:15:00,22.73,22.73,22.69,22.73,108400.0,7.5899,7.5899,7.5766,7.5899,108400.0
2007-03-21 13:20:00,22.73,22.74,22.73,22.74,52000.0,7.5899,7.5933,7.5899,7.5933,52000.0
2007-03-21 13:25:00,22.74,22.74,22.73,22.73,22800.0,7.5933,7.5933,7.5899,7.5899,22800.0
2007-03-21 13:30:00,22.73,22.75,22.73,22.75,109200.0,7.5899,7.5966,7.5899,7.5966,109200.0
2007-03-21 13:35:00,22.75,22.75,22.74,22.75,108800.0,7.5966,7.5966,7.5933,7.5966,108800.0
2007-03-21 13:40:00,22.75,22.8,22.75,22.79,125600.0,7.5966,7.6133,7.5966,7.61,125600.0
2007-03-21 13:45:00,22.8,22.8,22.77,22.79,26000.0,7.6133,7.6133,7.6033,7.61,26000.0
2007-03-21 13:50:00,22.79,22.79,22.76,22.77,377600.0,7.61,7.61,7.5999,7.6033,377600.0
2007-03-21 13:55:00,22.77,22.82,22.76,22.8,131200.0,7.6033,7.62,7.5999,7.6133,131200.0
2007-03-21 14:00:00,22.8,22.83,22.79,22.82,90400.0,7.6133,7.6233,7.61,7.62,90400.0
2007-03-21 14:05:00,22.83,22.83,22.81,22.83,104800.0,7.6233,7.6233,7.6166,7.6233,104800.0
2007-03-21 14:10:00,22.82,22.83,22.79,22.8,128000.0,7.62,7.6233,7.61,7.6133,128000.0
2007-03-21 14:15:00,22.79,22.89,22.78,22.8,345600.0,7.61,7.6433,7.6066,7.6133,345600.0
2007-03-21 14:20:00,22.81,22.94,22.81,22.91,464800.0,7.6166,7.66,7.6166,7.65,464800.0
2007-03-21 14:25:00,22.91,22.97,22.91,22.97,301200.0,7.65,7.6701,7.65,7.6701,301200.0
2007-03-21 14:30:00,22.97,23.0,22.96,22.99,198400.0,7.6701,7.6801,7.6667,7.6767,198400.0
2007-03-21 14:35:00,23.0,23.1,22.99,23.09,327200.0,7.6801,7.7135,7.6767,7.7101,327200.0
2007-03-21 14:40:00,23.08,23.21,23.07,23.19,452000.0,7.7068,7.7502,7.7035,7.7435,452000.0
2007-03-21 14:45:00,23.19,23.25,23.19,23.22,664400.0,7.7435,7.7636,7.7435,7.7535,664400.0
2007-03-21 14:50:00,23.22,23.25,23.15,23.24,631600.0,7.7535,7.7636,7.7302,7.7602,631600.0
2007-03-21 14:55:00,23.23,23.28,23.23,23.25,432000.0,7.7569,7.7736,7.7569,7.7636,432000.0
2007-03-21 15:00:00,23.25,23.31,23.22,23.27,273600.0,7.7636,7.7836,7.7535,7.7702,273600.0
2007-03-21 15:05:00,23.27,23.27,23.16,23.2,384000.0,7.7702,7.7702,7.7335,7.7469,384000.0
2007-03-21 15:10:00,23.2,23.21,23.1,23.17,254000.0,7.7469,7.7502,7.7135,7.7368,254000.0
2007-03-21 15:15:00,23.17,23.18,23.16,23.16,162000.0,7.7368,7.7402,7.7335,7.7335,162000.0
2007-03-21 15:20:00,23.16,23.16,23.11,23.13,443600.0,7.7335,7.7335,7.7168,7.7235,443600.0
2007-03-21 15:25:00,23.12,23.2,23.12,23.15,473600.0,7.7201,7.7469,7.7201,7.7302,473600.0
2007-03-21 15:30:00,23.15,23.23,23.15,23.2,603200.0,7.7302,7.7569,7.7302,7.7469,603200.0
2007-03-21 15:35:00,23.21,23.21,23.17,23.18,432400.0,7.7502,7.7502,7.7368,7.7402,432400.0
2007-03-21 15:40:00,23.18,23.22,23.16,23.16,658000.0,7.7402,7.7535,7.7335,7.7335,658000.0
2007-03-21 15:45:00,23.16,23.27,23.16,23.27,628000.0,7.7335,7.7702,7.7335,7.7702,628000.0
2007-03-21 15:50:00,23.27,23.31,23.23,23.28,638400.0,7.7702,7.7836,7.7569,7.7736,638400.0
2007-03-21 15:55:00,23.29,23.39,23.25,23.33,942000.0,7.7769,7.8103,7.7636,7.7903,942000.0
2007-03-22 09:30:00,23.6,23.6,23.49,23.52,270000.0,7.8804,7.8804,7.8437,7.8537,270000.0
2007-03-22 09:35:00,23.52,23.59,23.49,23.54,486000.0,7.8537,7.8771,7.8437,7.8604,486000.0
2007-03-22 09:40:00,23.54,23.62,23.54,23.55,308800.0,7.8604,7.8871,7.8604,7.8637,308800.0
2007-03-22 09:45:00,23.55,23.58,23.53,23.53,263200.0,7.8637,7.8738,7.8571,7.8571,263200.0
2007-03-22 09:50:00,23.53,23.56,23.5,23.54,333200.0,7.8571,7.8671,7.847,7.8604,333200.0
2007-03-22 09:55:00,23.54,23.55,23.5,23.52,409200.0,7.8604,7.8637,7.847,7.8537,409200.0
2007-03-22 10:00:00,23.52,23.55,23.5,23.51,352800.0,7.8537,7.8637,7.847,7.8504,352800.0
2007-03-22 10:05:00,23.51,23.55,23.51,23.55,254400.0,7.8504,7.8637,7.8504,7.8637,254400.0
2007-03-22 10:10:00,23.54,23.59,23.54,23.58,280000.0,7.8604,7.8771,7.8604,7.8738,280000.0
2007-03-22 10:15:00,23.58,23.59,23.55,23.59,250800.0,7.8738,7.8771,7.8637,7.8771,250800.0
2007-03-22 10:20:00,23.59,23.64,23.57,23.62,296000.0,7.8771,7.8938,7.8704,7.8871,296000.0
2007-03-22 10:25:00,23.63,23.63,23.57,23.59,368800.0,7.8904,7.8904,7.8704,7.8771,368800.0
2007-03-22 10:30:00,23.6,23.63,23.56,23.59,326800.0,7.8804,7.8904,7.8671,7.8771,326800.0
2007-03-22 10:35:00,23.59,23.61,23.54,23.59,309200.0,7.8771,7.8838,7.8604,7.8771,309200.0
2007-03-22 10:40:00,23.59,23.65,23.59,23.62,247200.0,7.8771,7.8971,7.8771,7.8871,247200.0
2007-03-22 10:45:00,23.63,23.65,23.61,23.62,199200.0,7.8904,7.8971,7.8838,7.8871,199200.0
2007-03-22 10:50:00,23.62,23.69,23.62,23.68,202400.0,7.8871,7.9105,7.8871,7.9071,202400.0
2007-03-22 10:55:00,23.69,23.72,23.65,23.67,276800.0,7.9105,7.9205,7.8971,7.9038,276800.0
2007-03-22 11:00:00,23.67,23.69,23.64,23.65,221600.0,7.9038,7.9105,7.8938,7.8971,221600.0
2007-03-22 11:05:00,23.64,23.66,23.63,23.65,235200.0,7.8938,7.9005,7.8904,7.8971,235200.0
2007-03-22 11:10:00,23.65,23.65,23.64,23.65,215600.0,7.8971,7.8971,7.8938,7.8971,215600.0
2007-03-22 11:15:00,23.65,23.66,23.63,23.65,208800.0,7.8971,7.9005,7.8904,7.8971,208800.0
2007-03-22 11:20:00,23.65,23.7,23.65,23.68,280000.0,7.8971,7.9138,7.8971,7.9071,280000.0
2007-03-22 11:25:00,23.67,23.7,23.67,23.7,204000.0,7.9038,7.9138,7.9038,7.9138,204000.0
2007-03-22 11:30:00,23.7,23.8,23.69,23.79,365600.0,7.9138,7.9472,7.9105,7.9439,365600.0
2007-03-22 11:35:00,23.79,23.79,23.75,23.76,290000.0,7.9439,7.9439,7.9305,7.9339,290000.0
2007-03-22 11:40:00,23.77,23.77,23.75,23.77,70800.0,7.9372,7.9372,7.9305,7.9372,70800.0
2007-03-22 11:45:00,23.77,23.78,23.76,23.77,50000.0,7.9372,7.9405,7.9339,7.9372,50000.0
2007-03-22 11:50:00,23.77,23.78,23.73,23.73,134800.0,7.9372,7.9405,7.9238,7.9238,134800.0
2007-03-22 11:55:00,23.73,23.78,23.7,23.78,151600.0,7.9238,7.9405,7.9138,7.9405,151600.0
2007-03-22 12:00:00,23.78,23.78,23.73,23.78,267600.0,7.9405,7.9405,7.9238,7.9405,267600.0
2007-03-22 12:05:00,23.79,23.84,23.77,23.84,220800.0,7.9439,7.9606,7.9372,7.9606,220800.0
2007-03-22 12:10:00,23.84,23.87,23.84,23.85,142000.0,7.9606,7.9706,7.9606,7.9639,142000.0
2007-03-22 12:15:00,23.85,23.87,23.84,23.86,100800.0,7.9639,7.9706,7.9606,7.9672,100800.0
2007-03-22 12:20:00,23.87,23.87,23.85,23.86,110400.0,7.9706,7.9706,7.9639,7.9672,110400.0
2007-03-22 12:25:00,23.86,23.87,23.85,23.85,50800.0,7.9672,7.9706,7.9639,7.9639,50800.0
2007-03-22 12:30:00,23.85,23.87,23.82,23.84,176400.0,7.9639,7.9706,7.9539,7.9606,176400.0
2007-03-22 12:35:00,23.84,23.85,23.81,23.84,171600.0,7.9606,7.9639,7.9506,7.9606,171600.0
2007-03-22 12:40:00,23.85,23.87,23.83,23.83,275200.0,7.9639,7.9706,7.9572,7.9572,275200.0
2007-03-22 12:45:00,23.83,23.83,23.78,23.81,346800.0,7.9572,7.9572,7.9405,7.9506,346800.0
2007-03-22 12:50:00,23.81,23.83,23.81,23.82,89200.0,7.9506,7.9572,7.9506,7.9539,89200.0
2007-03-22 12:55:00,23.82,23.82,23.76,23.77,194000.0,7.9539,7.9539,7.9339,7.9372,194000.0
2007-03-22 13:00:00,23.78,23.78,23.77,23.77,65600.0,7.9405,7.9405,7.9372,7.9372,65600.0
2007-03-22 13:05:00,23.77,23.77,23.73,23.73,244400.0,7.9372,7.9372,7.9238,7.9238,244400.0
2007-03-22 13:10:00,23.73,23.75,23.71,23.75,101600.0,7.9238,7.9305,7.9172,7.9305,101600.0
2007-03-22 13:15:00,23.75,23.75,23.71,23.74,96000.0,7.9305,7.9305,7.9172,7.9272,96000.0
2007-03-22 13:20:00,23.74,23.74,23.73,23.73,72400.0,7.9272,7.9272,7.9238,7.9238,72400.0
2007-03-22 13:25:00,23.73,23.74,23.72,23.72,86400.0,7.9238,7.9272,7.9205,7.9205,86400.0
2007-03-22 13:30:00,23.73,23.73,23.69,23.7,131600.0,7.9238,7.9238,7.9105,7.9138,131600.0
2007-03-22 13:35:00,23.7,23.71,23.67,23.68,111600.0,7.9138,7.9172,7.9038,7.9071,111600.0
2007-03-22 13:40:00,23.68,23.72,23.68,23.71,117200.0,7.9071,7.9205,7.9071,7.9172,117200.0
2007-03-22 13:45:00,23.71,23.72,23.69,23.69,63200.0,7.9172,7.9205,7.9105,7.9105,63200.0
2007-03-22 13:50:00,23.69,23.7,23.68,23.68,108400.0,7.9105,7.9138,7.9071,7.9071,108400.0
2007-03-22 13:55:00,23.68,23.69,23.68,23.69,51200.0,7.9071,7.9105,7.9071,7.9105,51200.0
2007-03-22 14:00:00,23.7,23.75,23.7,23.7,148000.0,7.9138,7.9305,7.9138,7.9138,148000.0
2007-03-22 14:05:00,23.7,23.75,23.7,23.74,91600.0,7.9138,7.9305,7.9138,7.9272,91600.0
2007-03-22 14:10:00,23.74,23.75,23.7,23.71,126800.0,7.9272,7.9305,7.9138,7.9172,126800.0
2007-03-22 14:15:00,23.71,23.73,23.7,23.72,194800.0,7.9172,7.9238,7.9138,7.9205,194800.0
2007-03-22 14:20:00,23.72,23.72,23.71,23.71,103200.0,7.9205,7.9205,7.9172,7.9172,103200.0
2007-03-22 14:25:00,23.71,23.72,23.68,23.69,135600.0,7.9172,7.9205,7.9071,7.9105,135600.0
2007-03-22 14:30:00,23.68,23.69,23.64,23.66,360800.0,7.9071,7.9105,7.8938,7.9005,360800.0
2007-03-22 14:35:00,23.66,23.68,23.64,23.68,132800.0,7.9005,7.9071,7.8938,7.9071,132800.0
2007-03-22 14:40:00,23.67,23.7,23.67,23.68,78800.0,7.9038,7.9138,7.9038,7.9071,78800.0
2007-03-22 14:45:00,23.68,23.72,23.68,23.71,140400.0,7.9071,7.9205,7.9071,7.9172,140400.0
2007-03-22 14:50:00,23.71,23.74,23.68,23.7,136400.0,7.9172,7.9272,7.9071,7.9138,136400.0
2007-03-22 14:55:00,23.7,23.72,23.67,23.7,96000.0,7.9138,7.9205,7.9038,7.9138,96000.0
2007-03-22 15:00:00,23.69,23.7,23.66,23.67,134400.0,7.9105,7.9138,7.9005,7.9038,134400.0
2007-03-22 15:05:00,23.67,23.67,23.63,23.64,170000.0,7.9038,7.9038,7.8904,7.8938,170000.0
2007-03-22 15:10:00,23.64,23.66,23.62,23.65,169600.0,7.8938,7.9005,7.8871,7.8971,169600.0
2007-03-22 15:15:00,23.65,23.68,23.64,23.67,179200.0,7.8971,7.9071,7.8938,7.9038,179200.0
2007-03-22 15:20:00,23.66,23.67,23.62,23.62,153600.0,7.9005,7.9038,7.8871,7.8871,153600.0
2007-03-22 15:25:00,23.62,23.66,23.61,23.66,111200.0,7.8871,7.9005,7.8838,7.9005,111200.0
2007-03-22 15:30:00,23.66,23.66,23.59,23.63,176000.0,7.9005,7.9005,7.8771,7.8904,176000.0
2007-03-22 15:35:00,23.63,23.64,23.58,23.59,136800.0,7.8904,7.8938,7.8738,7.8771,136800.0
2007-03-22 15:40:00,23.59,23.6,23.55,23.56,160800.0,7.8771,7.8804,7.8637,7.8671,160800.0
2007-03-22 15:45:00,23.56,23.59,23.55,23.58,204800.0,7.8671,7.8771,7.8637,7.8738,204800.0
2007-03-22 15:50:00,23.58,23.62,23.57,23.58,307600.0,7.8738,7.8871,7.8704,7.8738,307600.0
2007-03-22 15:55:00,23.58,23.64,23.54,23.64,376400.0,7.8738,7.8938,7.8604,7.8938,376400.0
2007-03-23 09:30:00,23.66,23.71,23.66,23.7,93200.0,7.9005,7.9172,7.9005,7.9138,93200.0
2007-03-23 09:35:00,23.71,23.73,23.7,23.73,126800.0,7.9172,7.9238,7.9138,7.9238,126800.0
2007-03-23 09:40:00,23.73,23.73,23.64,23.67,128400.0,7.9238,7.9238,7.8938,7.9038,128400.0
2007-03-23 09:45:00,23.67,23.77,23.65,23.77,273600.0,7.9038,7.9372,7.8971,7.9372,273600.0
2007-03-23 09:50:00,23.75,23.82,23.73,23.8,273200.0,7.9305,7.9539,7.9238,7.9472,273200.0
2007-03-23 09:55:00,23.8,23.8,23.75,23.79,269200.0,7.9472,7.9472,7.9305,7.9439,269200.0
2007-03-23 10:00:00,23.8,23.98,23.8,23.98,549200.0,7.9472,8.0073,7.9472,8.0073,549200.0
2007-03-23 10:05:00,23.98,23.98,23.92,23.97,469600.0,8.0073,8.0073,7.9873,8.004,469600.0
2007-03-23 10:10:00,23.97,24.0,23.95,23.97,262000.0,8.004,8.014,7.9973,8.004,262000.0
2007-03-23 10:15:00,23.97,23.99,23.96,23.98,249200.0,8.004,8.0107,8.0006,8.0073,249200.0
2007-03-23 10:20:00,23.98,24.0,23.93,23.95,350800.0,8.0073,8.014,7.9906,7.9973,350800.0
2007-03-23 10:25:00,23.95,23.98,23.93,23.94,286400.0,7.9973,8.0073,7.9906,7.994,286400.0
2007-03-23 10:30:00,23.94,23.94,23.89,23.9,207600.0,7.994,7.994,7.9773,7.9806,207600.0
2007-03-23 10:35:00,23.9,23.94,23.88,23.9,148000.0,7.9806,7.994,7.9739,7.9806,148000.0
2007-03-23 10:40:00,23.9,23.91,23.87,23.89,225200.0,7.9806,7.9839,7.9706,7.9773,225200.0
2007-03-23 10:45:00,23.89,23.95,23.86,23.92,132400.0,7.9773,7.9973,7.9672,7.9873,132400.0
2007-03-23 10:50:00,23.93,23.93,23.89,23.91,77200.0,7.9906,7.9906,7.9773,7.9839,77200.0
2007-03-23 10:55:00,23.92,23.94,23.92,23.94,130400.0,7.9873,7.994,7.9873,7.994,130400.0
2007-03-23 11:00:00,23.93,23.94,23.9,23.93,73600.0,7.9906,7.994,7.9806,7.9906,73600.0
2007-03-23 11:05:00,23.92,23.92,23.9,23.91,86000.0,7.9873,7.9873,7.9806,7.9839,86000.0
2007-03-23 11:10:00,23.91,23.95,23.87,23.89,122000.0,7.9839,7.9973,7.9706,7.9773,122000.0
2007-03-23 11:15:00,23.89,23.94,23.89,23.93,74400.0,7.9773,7.994,7.9773,7.9906,74400.0
2007-03-23 11:20:00,23.94,23.94,23.91,23.91,58800.0,7.994,7.994,7.9839,7.9839,58800.0
2007-03-23 11:25:00,23.91,23.93,23.91,23.92,46800.0,7.9839,7.9906,7.9839,7.9873,46800.0
2007-03-23 11:30:00,23.91,23.95,23.89,23.9,92000.0,7.9839,7.9973,7.9773,7.9806,92000.0
2007-03-23 11:35:00,23.9,23.91,23.86,23.86,57600.0,7.9806,7.9839,7.9672,7.9672,57600.0
2007-03-23 11:40:00,23.86,23.87,23.83,23.86,64800.0,7.9672,7.9706,7.9572,7.9672,64800.0
2007-03-23 11:45:00,23.86,23.9,23.84,23.84,97200.0,7.9672,7.9806,7.9606,7.9606,97200.0
2007-03-23 11:50:00,23.85,23.86,23.83,23.83,57200.0,7.9639,7.9672,7.9572,7.9572,57200.0
2007-03-23 11:55:00,23.84,23.86,23.83,23.83,25200.0,7.9606,7.9672,7.9572,7.9572,25200.0
2007-03-23 12:00:00,23.83,23.85,23.83,23.84,38000.0,7.9572,7.9639,7.9572,7.9606,38000.0
2007-03-23 12:05:00,23.84,23.85,23.83,23.83,64800.0,7.9606,7.9639,7.9572,7.9572,64800.0
2007-03-23 12:10:00,23.83,23.85,23.83,23.85,85200.0,7.9572,7.9639,7.9572,7.9639,85200.0
2007-03-23 12:15:00,23.85,23.85,23.83,23.84,92800.0,7.9639,7.9639,7.9572,7.9606,92800.0
2007-03-23 12:20:00,23.84,23.85,23.81,23.82,52400.0,7.9606,7.9639,7.9506,7.9539,52400.0
2007-03-23 12:25:00,23.82,23.82,23.8,23.81,62400.0,7.9539,7.9539,7.9472,7.9506,62400.0
2007-03-23 12:30:00,23.81,23.81,23.78,23.8,56400.0,7.9506,7.9506,7.9405,7.9472,56400.0
2007-03-23 12:35:00,23.8,23.8,23.78,23.8,40000.0,7.9472,7.9472,7.9405,7.9472,40000.0
2007-03-23 12:40:00,23.8,23.8,23.79,23.79,47600.0,7.9472,7.9472,7.9439,7.9439,47600.0
2007-03-23 12:45:00,23.8,23.81,23.78,23.81,43200.0,7.9472,7.9506,7.9405,7.9506,43200.0
2007-03-23 12:50:00,23.81,23.81,23.78,23.8,71200.0,7.9506,7.9506,7.9405,7.9472,71200.0
2007-03-23 12:55:00,23.81,23.82,23.8,23.81,56000.0,7.9506,7.9539,7.9472,7.9506,56000.0
2007-03-23 13:00:00,23.81,23.83,23.79,23.79,55600.0,7.9506,7.9572,7.9439,7.9439,55600.0
2007-03-23 13:05:00,23.78,23.78,23.72,23.74,156400.0,7.9405,7.9405,7.9205,7.9272,156400.0
2007-03-23 13:10:00,23.73,23.75,23.69,23.71,114400.0,7.9238,7.9305,7.9105,7.9172,114400.0
2007-03-23 13:15:00,23.71,23.72,23.69,23.72,86800.0,7.9172,7.9205,7.9105,7.9205,86800.0
2007-03-23 13:20:00,23.72,23.73,23.7,23.71,88800.0,7.9205,7.9238,7.9138,7.9172,88800.0
2007-03-23 13:25:00,23.71,23.79,23.71,23.77,89200.0,7.9172,7.9439,7.9172,7.9372,89200.0
2007-03-23 13:30:00,23.77,23.77,23.75,23.75,70000.0,7.9372,7.9372,7.9305,7.9305,70000.0
2007-03-23 13:35:00,23.75,23.75,23.69,23.71,71200.0,7.9305,7.9305,7.9105,7.9172,71200.0
2007-03-23 13:40:00,23.71,23.73,23.69,23.72,57600.0,7.9172,7.9238,7.9105,7.9205,57600.0
2007-03-23 13:45:00,23.72,23.75,23.72,23.75,68400.0,7.9205,7.9305,7.9205,7.9305,68400.0
2007-03-23 13:50:00,23.75,23.75,23.73,23.73,69600.0,7.9305,7.9305,7.9238,7.9238,69600.0
2007-03-23 13:55:00,23.72,23.73,23.66,23.67,169600.0,7.9205,7.9238,7.9005,7.9038,169600.0
2007-03-23 14:00:00,23.67,23.68,23.64,23.66,106000.0,7.9038,7.9071,7.8938,7.9005,106000.0
2007-03-23 14:05:00,23.66,23.68,23.65,23.67,125600.0,7.9005,7.9071,7.8971,7.9038,125600.0
2007-03-23 14:10:00,23.66,23.67,23.65,23.66,67200.0,7.9005,7.9038,7.8971,7.9005,67200.0
2007-03-23 14:15:00,23.67,23.67,23.63,23.64,132400.0,7.9038,7.9038,7.8904,7.8938,132400.0
2007-03-23 14:20:00,23.64,23.65,23.61,23.61,280400.0,7.8938,7.8971,7.8838,7.8838,280400.0
2007-03-23 14:25:00,23.61,23.64,23.61,23.61,77200.0,7.8838,7.8938,7.8838,7.8838,77200.0
2007-03-23 14:30:00,23.61,23.66,23.6,23.64,87600.0,7.8838,7.9005,7.8804,7.8938,87600.0
2007-03-23 14:35:00,23.64,23.64,23.61,23.63,56800.0,7.8938,7.8938,7.8838,7.8904,56800.0
2007-03-23 14:40:00,23.63,23.67,23.63,23.66,50800.0,7.8904,7.9038,7.8904,7.9005,50800.0
2007-03-23 14:45:00,23.65,23.72,23.65,23.72,71200.0,7.8971,7.9205,7.8971,7.9205,71200.0
2007-03-23 14:50:00,23.72,23.72,23.68,23.7,59600.0,7.9205,7.9205,7.9071,7.9138,59600.0
2007-03-23 14:55:00,23.71,23.71,23.68,23.69,66800.0,7.9172,7.9172,7.9071,7.9105,66800.0
2007-03-23 15:00:00,23.69,23.73,23.68,23.73,129600.0,7.9105,7.9238,7.9071,7.9238,129600.0
2007-03-23 15:05:00,23.73,23.77,23.73,23.73,136800.0,7.9238,7.9372,7.9238,7.9238,136800.0
2007-03-23 15:10:00,23.73,23.73,23.7,23.71,56400.0,7.9238,7.9238,7.9138,7.9172,56400.0
2007-03-23 15:15:00,23.72,23.79,23.72,23.78,93600.0,7.9205,7.9439,7.9205,7.9405,93600.0
2007-03-23 15:20:00,23.78,23.8,23.76,23.78,48000.0,7.9405,7.9472,7.9339,7.9405,48000.0
2007-03-23 15:25:00,23.78,23.79,23.74,23.77,39200.0,7.9405,7.9439,7.9272,7.9372,39200.0
2007-03-23 15:30:00,23.76,23.77,23.74,23.76,121200.0,7.9339,7.9372,7.9272,7.9339,121200.0
2007-03-23 15:35:00,23.76,23.78,23.75,23.76,62800.0,7.9339,7.9405,7.9305,7.9339,62800.0
2007-03-23 15:40:00,23.77,23.83,23.72,23.83,347600.0,7.9372,7.9572,7.9205,7.9572,347600.0
2007-03-23 15:45:00,23.72,23.78,23.72,23.78,147600.0,7.9205,7.9405,7.9205,7.9405,147600.0
2007-03-23 15:50:00,23.78,23.78,23.75,23.76,276400.0,7.9405,7.9405,7.9305,7.9339,276400.0
2007-03-23 15:55:00,23.76,23.77,23.7,23.7,285200.0,7.9339,7.9372,7.9138,7.9138,285200.0
2007-03-26 09:30:00,23.92,23.97,23.88,23.89,219200.0,7.9873,8.004,7.9739,7.9773,219200.0
2007-03-26 09:35:00,23.91,23.96,23.87,23.9,167200.0,7.9839,8.0006,7.9706,7.9806,167200.0
2007-03-26 09:40:00,23.89,23.93,23.86,23.93,151600.0,7.9773,7.9906,7.9672,7.9906,151600.0
2007-03-26 09:45:00,23.93,23.96,23.9,23.93,151200.0,7.9906,8.0006,7.9806,7.9906,151200.0
2007-03-26 09:50:00,23.93,23.94,23.89,23.92,118000.0,7.9906,7.994,7.9773,7.9873,118000.0
2007-03-26 09:55:00,23.92,23.97,23.92,23.96,128000.0,7.9873,8.004,7.9873,8.0006,128000.0
2007-03-26 10:00:00,23.97,23.97,23.86,23.89,387600.0,8.004,8.004,7.9672,7.9773,387600.0
2007-03-26 10:05:00,23.89,23.9,23.74,23.77,244000.0,7.9773,7.9806,7.9272,7.9372,244000.0
2007-03-26 10:10:00,23.79,23.81,23.75,23.79,183200.0,7.9439,7.9506,7.9305,7.9439,183200.0
2007-03-26 10:15:00,23.79,23.82,23.77,23.77,153600.0,7.9439,7.9539,7.9372,7.9372,153600.0
2007-03-26 10:20:00,23.77,23.81,23.65,23.67,220000.0,7.9372,7.9506,7.8971,7.9038,220000.0
2007-03-26 10:25:00,23.67,23.71,23.61,23.63,251200.0,7.9038,7.9172,7.8838,7.8904,251200.0
2007-03-26 10:30:00,23.61,23.68,23.61,23.68,176000.0,7.8838,7.9071,7.8838,7.9071,176000.0
2007-03-26 10:35:00,23.67,23.71,23.67,23.68,264000.0,7.9038,7.9172,7.9038,7.9071,264000.0
2007-03-26 10:40:00,23.68,23.69,23.63,23.67,420000.0,7.9071,7.9105,7.8904,7.9038,420000.0
2007-03-26 10:45:00,23.67,23.68,23.63,23.65,236400.0,7.9038,7.9071,7.8904,7.8971,236400.0
2007-03-26 10:50:00,23.66,23.67,23.64,23.64,224000.0,7.9005,7.9038,7.8938,7.8938,224000.0
2007-03-26 10:55:00,23.63,23.65,23.6,23.64,228800.0,7.8904,7.8971,7.8804,7.8938,228800.0
2007-03-26 11:00:00,23.63,23.65,23.6,23.61,222800.0,7.8904,7.8971,7.8804,7.8838,222800.0
2007-03-26 11:05:00,23.61,23.63,23.59,23.6,168800.0,7.8838,7.8904,7.8771,7.8804,168800.0
2007-03-26 11:10:00,23.6,23.6,23.53,23.54,240400.0,7.8804,7.8804,7.8571,7.8604,240400.0
2007-03-26 11:15:00,23.54,23.67,23.52,23.66,212400.0,7.8604,7.9038,7.8537,7.9005,212400.0
2007-03-26 11:20:00,23.66,23.7,23.64,23.69,169200.0,7.9005,7.9138,7.8938,7.9105,169200.0
2007-03-26 11:25:00,23.69,23.69,23.66,23.67,99200.0,7.9105,7.9105,7.9005,7.9038,99200.0
2007-03-26 11:30:00,23.67,23.71,23.67,23.71,81600.0,7.9038,7.9172,7.9038,7.9172,81600.0
2007-03-26 11:35:00,23.7,23.76,23.69,23.76,116800.0,7.9138,7.9339,7.9105,7.9339,116800.0
2007-03-26 11:40:00,23.76,23.77,23.75,23.76,102400.0,7.9339,7.9372,7.9305,7.9339,102400.0
2007-03-26 11:45:00,23.76,23.76,23.73,23.74,92000.0,7.9339,7.9339,7.9238,7.9272,92000.0
2007-03-26 11:50:00,23.74,23.76,23.74,23.75,50800.0,7.9272,7.9339,7.9272,7.9305,50800.0
2007-03-26 11:55:00,23.74,23.75,23.74,23.74,32400.0,7.9272,7.9305,7.9272,7.9272,32400.0
2007-03-26 12:00:00,23.74,23.75,23.73,23.74,29600.0,7.9272,7.9305,7.9238,7.9272,29600.0
2007-03-26 12:05:00,23.74,23.76,23.73,23.74,73600.0,7.9272,7.9339,7.9238,7.9272,73600.0
2007-03-26 12:10:00,23.74,23.77,23.74,23.77,74000.0,7.9272,7.9372,7.9272,7.9372,74000.0
2007-03-26 12:15:00,23.77,23.77,23.75,23.77,31600.0,7.9372,7.9372,7.9305,7.9372,31600.0
2007-03-26 12:20:00,23.77,23.81,23.77,23.8,97600.0,7.9372,7.9506,7.9372,7.9472,97600.0
2007-03-26 12:25:00,23.8,23.82,23.78,23.81,74400.0,7.9472,7.9539,7.9405,7.9506,74400.0
2007-03-26 12:30:00,23.8,23.82,23.76,23.79,31600.0,7.9472,7.9539,7.9339,7.9439,31600.0
2007-03-26 12:35:00,23.79,23.8,23.75,23.75,56000.0,7.9439,7.9472,7.9305,7.9305,56000.0
2007-03-26 12:40:00,23.75,23.78,23.74,23.78,55600.0,7.9305,7.9405,7.9272,7.9405,55600.0
2007-03-26 12:45:00,23.78,23.81,23.73,23.73,144800.0,7.9405,7.9506,7.9238,7.9238,144800.0
2007-03-26 12:50:00,23.73,23.73,23.65,23.68,183600.0,7.9238,7.9238,7.8971,7.9071,183600.0
2007-03-26 12:55:00,23.67,23.74,23.67,23.73,62400.0,7.9038,7.9272,7.9038,7.9238,62400.0
2007-03-26 13:00:00,23.72,23.77,23.71,23.74,62800.0,7.9205,7.9372,7.9172,7.9272,62800.0
2007-03-26 13:05:00,23.74,23.74,23.72,23.73,96000.0,7.9272,7.9272,7.9205,7.9238,96000.0
2007-03-26 13:10:00,23.73,23.74,23.72,23.73,42400.0,7.9238,7.9272,7.9205,7.9238,42400.0
2007-03-26 13:15:00,23.73,23.74,23.7,23.7,73600.0,7.9238,7.9272,7.9138,7.9138,73600.0
2007-03-26 13:20:00,23.7,23.73,23.68,23.68,146000.0,7.9138,7.9238,7.9071,7.9071,146000.0
2007-03-26 13:25:00,23.68,23.72,23.68,23.72,213600.0,7.9071,7.9205,7.9071,7.9205,213600.0
2007-03-26 13:30:00,23.72,23.76,23.71,23.75,89200.0,7.9205,7.9339,7.9172,7.9305,89200.0
2007-03-26 13:35:00,23.75,23.75,23.73,23.74,35600.0,7.9305,7.9305,7.9238,7.9272,35600.0
2007-03-26 13:40:00,23.74,23.76,23.73,23.75,95600.0,7.9272,7.9339,7.9238,7.9305,95600.0
2007-03-26 13:45:00,23.75,23.76,23.73,23.76,92000.0,7.9305,7.9339,7.9238,7.9339,92000.0
2007-03-26 13:50:00,23.75,23.76,23.73,23.76,66800.0,7.9305,7.9339,7.9238,7.9339,66800.0
2007-03-26 13:55:00,23.76,23.79,23.74,23.79,68000.0,7.9339,7.9439,7.9272,7.9439,68000.0
2007-03-26 14:00:00,23.8,23.83,23.79,23.83,273600.0,7.9472,7.9572,7.9439,7.9572,273600.0
2007-03-26 14:05:00,23.83,23.84,23.81,23.81,29600.0,7.9572,7.9606,7.9506,7.9506,29600.0
2007-03-26 14:10:00,23.82,23.83,23.81,23.83,88800.0,7.9539,7.9572,7.9506,7.9572,88800.0
2007-03-26 14:15:00,23.83,23.88,23.83,23.88,199600.0,7.9572,7.9739,7.9572,7.9739,199600.0
2007-03-26 14:20:00,23.87,23.87,23.84,23.86,68000.0,7.9706,7.9706,7.9606,7.9672,68000.0
2007-03-26 14:25:00,23.86,23.86,23.83,23.86,59600.0,7.9672,7.9672,7.9572,7.9672,59600.0
2007-03-26 14:30:00,23.86,23.86,23.82,23.82,40400.0,7.9672,7.9672,7.9539,7.9539,40400.0
2007-03-26 14:35:00,23.82,23.84,23.81,23.83,106000.0,7.9539,7.9606,7.9506,7.9572,106000.0
2007-03-26 14:40:00,23.83,23.85,23.82,23.84,33600.0,7.9572,7.9639,7.9539,7.9606,33600.0
2007-03-26 14:45:00,23.84,23.84,23.82,23.83,24400.0,7.9606,7.9606,7.9539,7.9572,24400.0
2007-03-26 14:50:00,23.83,23.84,23.81,23.84,45200.0,7.9572,7.9606,7.9506,7.9606,45200.0
2007-03-26 14:55:00,23.83,23.85,23.83,23.84,254400.0,7.9572,7.9639,7.9572,7.9606,254400.0
2007-03-26 15:00:00,23.84,23.86,23.83,23.86,287200.0,7.9606,7.9672,7.9572,7.9672,287200.0
2007-03-26 15:05:00,23.86,23.86,23.83,23.84,140800.0,7.9672,7.9672,7.9572,7.9606,140800.0
2007-03-26 15:10:00,23.84,23.85,23.84,23.85,252400.0,7.9606,7.9639,7.9606,7.9639,252400.0
2007-03-26 15:15:00,23.84,23.86,23.84,23.86,68800.0,7.9606,7.9672,7.9606,7.9672,68800.0
2007-03-26 15:20:00,23.86,23.88,23.84,23.88,94800.0,7.9672,7.9739,7.9606,7.9739,94800.0
2007-03-26 15:25:00,23.88,23.92,23.88,23.91,119200.0,7.9739,7.9873,7.9739,7.9839,119200.0
2007-03-26 15:30:00,23.91,23.94,23.91,23.93,182400.0,7.9839,7.994,7.9839,7.9906,182400.0
2007-03-26 15:35:00,23.93,23.93,23.91,23.92,136400.0,7.9906,7.9906,7.9839,7.9873,136400.0
2007-03-26 15:40:00,23.93,23.99,23.92,23.98,245200.0,7.9906,8.0107,7.9873,8.0073,245200.0
2007-03-26 15:45:00,23.98,24.01,23.98,23.98,490000.0,8.0073,8.0173,8.0073,8.0073,490000.0
2007-03-26 15:50:00,23.98,23.98,23.95,23.96,267200.0,8.0073,8.0073,7.9973,8.0006,267200.0
2007-03-26 15:55:00,23.96,23.96,23.94,23.94,205600.0,8.0006,8.0006,7.994,7.994,205600.0
2007-03-27 09:30:00,23.8,23.92,23.75,23.76,164800.0,7.9472,7.9873,7.9305,7.9339,164800.0
2007-03-27 09:35:00,23.76,23.76,23.68,23.73,254400.0,7.9339,7.9339,7.9071,7.9238,254400.0
2007-03-27 09:40:00,23.73,23.74,23.7,23.72,216000.0,7.9238,7.9272,7.9138,7.9205,216000.0
2007-03-27 09:45:00,23.72,23.74,23.71,23.73,267200.0,7.9205,7.9272,7.9172,7.9238,267200.0
2007-03-27 09:50:00,23.73,23.74,23.71,23.71,146800.0,7.9238,7.9272,7.9172,7.9172,146800.0
2007-03-27 09:55:00,23.71,23.71,23.67,23.67,187600.0,7.9172,7.9172,7.9038,7.9038,187600.0
2007-03-27 10:00:00,23.67,23.72,23.63,23.72,385200.0,7.9038,7.9205,7.8904,7.9205,385200.0
2007-03-27 10:05:00,23.71,23.71,23.67,23.68,138000.0,7.9172,7.9172,7.9038,7.9071,138000.0
2007-03-27 10:10:00,23.68,23.69,23.66,23.68,293200.0,7.9071,7.9105,7.9005,7.9071,293200.0
2007-03-27 10:15:00,23.68,23.7,23.67,23.68,203600.0,7.9071,7.9138,7.9038,7.9071,203600.0
2007-03-27 10:20:00,23.68,23.73,23.67,23.72,123200.0,7.9071,7.9238,7.9038,7.9205,123200.0
2007-03-27 10:25:00,23.72,23.74,23.71,23.73,135600.0,7.9205,7.9272,7.9172,7.9238,135600.0
2007-03-27 10:30:00,23.73,23.73,23.68,23.71,72000.0,7.9238,7.9238,7.9071,7.9172,72000.0
2007-03-27 10:35:00,23.7,23.75,23.7,23.75,112400.0,7.9138,7.9305,7.9138,7.9305,112400.0
2007-03-27 10:40:00,23.75,23.78,23.74,23.77,120800.0,7.9305,7.9405,7.9272,7.9372,120800.0
2007-03-27 10:45:00,23.77,23.8,23.76,23.78,62400.0,7.9372,7.9472,7.9339,7.9405,62400.0
2007-03-27 10:50:00,23.79,23.82,23.77,23.81,125600.0,7.9439,7.9539,7.9372,7.9506,125600.0
2007-03-27 10:55:00,23.82,23.82,23.77,23.79,147600.0,7.9539,7.9539,7.9372,7.9439,147600.0
2007-03-27 11:00:00,23.79,23.79,23.72,23.73,103600.0,7.9439,7.9439,7.9205,7.9238,103600.0
2007-03-27 11:05:00,23.74,23.75,23.72,23.74,58000.0,7.9272,7.9305,7.9205,7.9272,58000.0
2007-03-27 11:10:00,23.74,23.74,23.71,23.73,43600.0,7.9272,7.9272,7.9172,7.9238,43600.0
2007-03-27 11:15:00,23.73,23.74,23.72,23.74,46000.0,7.9238,7.9272,7.9205,7.9272,46000.0
2007-03-27 11:20:00,23.73,23.73,23.67,23.67,88000.0,7.9238,7.9238,7.9038,7.9038,88000.0
2007-03-27 11:25:00,23.67,23.68,23.65,23.66,88800.0,7.9038,7.9071,7.8971,7.9005,88800.0
2007-03-27 11:30:00,23.66,23.68,23.65,23.68,80000.0,7.9005,7.9071,7.8971,7.9071,80000.0
2007-03-27 11:35:00,23.68,23.7,23.67,23.7,66400.0,7.9071,7.9138,7.9038,7.9138,66400.0
2007-03-27 11:40:00,23.69,23.69,23.67,23.68,32800.0,7.9105,7.9105,7.9038,7.9071,32800.0
2007-03-27 11:45:00,23.69,23.73,23.68,23.71,39600.0,7.9105,7.9238,7.9071,7.9172,39600.0
2007-03-27 11:50:00,23.71,23.72,23.7,23.7,67200.0,7.9172,7.9205,7.9138,7.9138,67200.0
2007-03-27 11:55:00,23.69,23.71,23.68,23.69,63200.0,7.9105,7.9172,7.9071,7.9105,63200.0
2007-03-27 12:00:00,23.69,23.7,23.69,23.7,31600.0,7.9105,7.9138,7.9105,7.9138,31600.0
2007-03-27 12:05:00,23.69,23.73,23.69,23.71,40000.0,7.9105,7.9238,7.9105,7.9172,40000.0
2007-03-27 12:10:00,23.72,23.73,23.71,23.71,19600.0,7.9205,7.9238,7.9172,7.9172,19600.0
2007-03-27 12:15:00,23.71,23.71,23.7,23.71,15600.0,7.9172,7.9172,7.9138,7.9172,15600.0
2007-03-27 12:20:00,23.71,23.71,23.69,23.69,23200.0,7.9172,7.9172,7.9105,7.9105,23200.0
2007-03-27 12:25:00,23.69,23.7,23.69,23.7,72800.0,7.9105,7.9138,7.9105,7.9138,72800.0
2007-03-27 12:30:00,23.69,23.74,23.69,23.74,36400.0,7.9105,7.9272,7.9105,7.9272,36400.0
2007-03-27 12:35:00,23.74,23.75,23.74,23.74,28400.0,7.9272,7.9305,7.9272,7.9272,28400.0
2007-03-27 12:40:00,23.73,23.75,23.73,23.74,204800.0,7.9238,7.9305,7.9238,7.9272,204800.0
2007-03-27 12:45:00,23.74,23.75,23.73,23.73,54000.0,7.9272,7.9305,7.9238,7.9238,54000.0
2007-03-27 12:50:00,23.72,23.74,23.72,23.73,40800.0,7.9205,7.9272,7.9205,7.9238,40800.0
2007-03-27 12:55:00,23.73,23.73,23.71,23.71,15600.0,7.9238,7.9238,7.9172,7.9172,15600.0
2007-03-27 13:00:00,23.72,23.73,23.72,23.73,30800.0,7.9205,7.9238,7.9205,7.9238,30800.0
2007-03-27 13:05:00,23.73,23.73,23.72,23.72,28800.0,7.9238,7.9238,7.9205,7.9205,28800.0
2007-03-27 13:10:00,23.72,23.72,23.71,23.72,34400.0,7.9205,7.9205,7.9172,7.9205,34400.0
2007-03-27 13:15:00,23.71,23.72,23.71,23.72,68000.0,7.9172,7.9205,7.9172,7.9205,68000.0
2007-03-27 13:20:00,23.72,23.74,23.72,23.72,231200.0,7.9205,7.9272,7.9205,7.9205,231200.0
2007-03-27 13:25:00,23.72,23.73,23.72,23.72,84800.0,7.9205,7.9238,7.9205,7.9205,84800.0
2007-03-27 13:30:00,23.72,23.72,23.67,23.69,76000.0,7.9205,7.9205,7.9038,7.9105,76000.0
2007-03-27 13:35:00,23.68,23.68,23.66,23.66,44800.0,7.9071,7.9071,7.9005,7.9005,44800.0
2007-03-27 13:40:00,23.66,23.69,23.66,23.68,39200.0,7.9005,7.9105,7.9005,7.9071,39200.0
2007-03-27 13:45:00,23.69,23.7,23.68,23.69,34400.0,7.9105,7.9138,7.9071,7.9105,34400.0
2007-03-27 13:50:00,23.7,23.7,23.68,23.68,66000.0,7.9138,7.9138,7.9071,7.9071,66000.0
2007-03-27 13:55:00,23.68,23.69,23.65,23.66,111200.0,7.9071,7.9105,7.8971,7.9005,111200.0
2007-03-27 14:00:00,23.66,23.66,23.61,23.61,142000.0,7.9005,7.9005,7.8838,7.8838,142000.0
2007-03-27 14:05:00,23.61,23.65,23.6,23.65,123600.0,7.8838,7.8971,7.8804,7.8971,123600.0
2007-03-27 14:10:00,23.65,23.67,23.64,23.65,106000.0,7.8971,7.9038,7.8938,7.8971,106000.0
2007-03-27 14:15:00,23.65,23.68,23.63,23.63,56800.0,7.8971,7.9071,7.8904,7.8904,56800.0
2007-03-27 14:20:00,23.63,23.64,23.61,23.61,62400.0,7.8904,7.8938,7.8838,7.8838,62400.0
2007-03-27 14:25:00,23.62,23.62,23.6,23.61,84000.0,7.8871,7.8871,7.8804,7.8838,84000.0
2007-03-27 14:30:00,23.61,23.63,23.6,23.62,151200.0,7.8838,7.8904,7.8804,7.8871,151200.0
2007-03-27 14:35:00,23.63,23.66,23.63,23.66,42400.0,7.8904,7.9005,7.8904,7.9005,42400.0
2007-03-27 14:40:00,23.66,23.67,23.66,23.66,13600.0,7.9005,7.9038,7.9005,7.9005,13600.0
2007-03-27 14:45:00,23.67,23.67,23.63,23.65,60000.0,7.9038,7.9038,7.8904,7.8971,60000.0
2007-03-27 14:50:00,23.65,23.68,23.65,23.66,54800.0,7.8971,7.9071,7.8971,7.9005,54800.0
2007-03-27 14:55:00,23.67,23.67,23.63,23.64,135200.0,7.9038,7.9038,7.8904,7.8938,135200.0
2007-03-27 15:00:00,23.64,23.65,23.63,23.64,65200.0,7.8938,7.8971,7.8904,7.8938,65200.0
2007-03-27 15:05:00,23.63,23.67,23.63,23.67,80400.0,7.8904,7.9038,7.8904,7.9038,80400.0
2007-03-27 15:10:00,23.67,23.7,23.67,23.7,80800.0,7.9038,7.9138,7.9038,7.9138,80800.0
2007-03-27 15:15:00,23.7,23.71,23.69,23.7,34800.0,7.9138,7.9172,7.9105,7.9138,34800.0
2007-03-27 15:20:00,23.7,23.72,23.7,23.72,50000.0,7.9138,7.9205,7.9138,7.9205,50000.0
2007-03-27 15:25:00,23.72,23.73,23.7,23.71,84800.0,7.9205,7.9238,7.9138,7.9172,84800.0
2007-03-27 15:30:00,23.71,23.73,23.71,23.72,112800.0,7.9172,7.9238,7.9172,7.9205,112800.0
2007-03-27 15:35:00,23.72,23.73,23.7,23.73,117600.0,7.9205,7.9238,7.9138,7.9238,117600.0
2007-03-27 15:40:00,23.73,23.73,23.69,23.7,175200.0,7.9238,7.9238,7.9105,7.9138,175200.0
2007-03-27 15:45:00,23.7,23.73,23.7,23.72,299600.0,7.9138,7.9238,7.9138,7.9205,299600.0
2007-03-27 15:50:00,23.72,23.74,23.71,23.72,540400.0,7.9205,7.9272,7.9172,7.9205,540400.0
2007-03-27 15:55:00,23.72,23.74,23.71,23.72,166400.0,7.9205,7.9272,7.9172,7.9205,166400.0
2007-03-28 09:30:00,23.82,23.86,23.77,23.77,197200.0,7.9539,7.9672,7.9372,7.9372,197200.0
2007-03-28 09:35:00,23.77,23.77,23.66,23.72,182800.0,7.9372,7.9372,7.9005,7.9205,182800.0
2007-03-28 09:40:00,23.74,23.76,23.7,23.74,140400.0,7.9272,7.9339,7.9138,7.9272,140400.0
2007-03-28 09:45:00,23.74,23.75,23.7,23.74,251200.0,7.9272,7.9305,7.9138,7.9272,251200.0
2007-03-28 09:50:00,23.75,23.79,23.73,23.75,158800.0,7.9305,7.9439,7.9238,7.9305,158800.0
2007-03-28 09:55:00,23.76,23.78,23.74,23.76,136800.0,7.9339,7.9405,7.9272,7.9339,136800.0
2007-03-28 10:00:00,23.75,23.79,23.74,23.79,108800.0,7.9305,7.9439,7.9272,7.9439,108800.0
2007-03-28 10:05:00,23.79,23.83,23.79,23.82,219200.0,7.9439,7.9572,7.9439,7.9539,219200.0
2007-03-28 10:10:00,23.82,23.86,23.82,23.85,90000.0,7.9539,7.9672,7.9539,7.9639,90000.0
2007-03-28 10:15:00,23.85,23.88,23.85,23.87,90400.0,7.9639,7.9739,7.9639,7.9706,90400.0
2007-03-28 10:20:00,23.86,23.88,23.86,23.86,101200.0,7.9672,7.9739,7.9672,7.9672,101200.0
2007-03-28 10:25:00,23.87,23.87,23.79,23.83,44000.0,7.9706,7.9706,7.9439,7.9572,44000.0
2007-03-28 10:30:00,23.83,23.83,23.72,23.72,302000.0,7.9572,7.9572,7.9205,7.9205,302000.0
2007-03-28 10:35:00,23.72,23.76,23.68,23.73,190400.0,7.9205,7.9339,7.9071,7.9238,190400.0
2007-03-28 10:40:00,23.73,23.75,23.61,23.62,120400.0,7.9238,7.9305,7.8838,7.8871,120400.0
2007-03-28 10:45:00,23.62,23.64,23.56,23.64,166800.0,7.8871,7.8938,7.8671,7.8938,166800.0
2007-03-28 10:50:00,23.63,23.7,23.63,23.67,352400.0,7.8904,7.9138,7.8904,7.9038,352400.0
2007-03-28 10:55:00,23.67,23.68,23.66,23.67,418400.0,7.9038,7.9071,7.9005,7.9038,418400.0
2007-03-28 11:00:00,23.66,23.66,23.59,23.64,254800.0,7.9005,7.9005,7.8771,7.8938,254800.0
2007-03-28 11:05:00,23.64,23.67,23.61,23.63,228800.0,7.8938,7.9038,7.8838,7.8904,228800.0
2007-03-28 11:10:00,23.63,23.67,23.61,23.66,281600.0,7.8904,7.9038,7.8838,7.9005,281600.0
2007-03-28 11:15:00,23.65,23.67,23.65,23.66,128800.0,7.8971,7.9038,7.8971,7.9005,128800.0
2007-03-28 11:20:00,23.66,23.66,23.62,23.64,91600.0,7.9005,7.9005,7.8871,7.8938,91600.0
2007-03-28 11:25:00,23.64,23.66,23.58,23.6,192800.0,7.8938,7.9005,7.8738,7.8804,192800.0
2007-03-28 11:30:00,23.61,23.62,23.58,23.6,247200.0,7.8838,7.8871,7.8738,7.8804,247200.0
2007-03-28 11:35:00,23.6,23.61,23.59,23.61,120000.0,7.8804,7.8838,7.8771,7.8838,120000.0
2007-03-28 11:40:00,23.61,23.61,23.58,23.59,50000.0,7.8838,7.8838,7.8738,7.8771,50000.0
2007-03-28 11:45:00,23.58,23.58,23.54,23.54,131200.0,7.8738,7.8738,7.8604,7.8604,131200.0
2007-03-28 11:50:00,23.54,23.54,23.5,23.54,173600.0,7.8604,7.8604,7.847,7.8604,173600.0
2007-03-28 11:55:00,23.54,23.59,23.54,23.58,179600.0,7.8604,7.8771,7.8604,7.8738,179600.0
2007-03-28 12:00:00,23.58,23.62,23.58,23.62,71200.0,7.8738,7.8871,7.8738,7.8871,71200.0
2007-03-28 12:05:00,23.62,23.64,23.6,23.61,187200.0,7.8871,7.8938,7.8804,7.8838,187200.0
2007-03-28 12:10:00,23.61,23.65,23.6,23.65,52000.0,7.8838,7.8971,7.8804,7.8971,52000.0
2007-03-28 12:15:00,23.65,23.71,23.64,23.71,60400.0,7.8971,7.9172,7.8938,7.9172,60400.0
2007-03-28 12:20:00,23.71,23.73,23.67,23.72,164000.0,7.9172,7.9238,7.9038,7.9205,164000.0
2007-03-28 12:25:00,23.71,23.78,23.71,23.74,146400.0,7.9172,7.9405,7.9172,7.9272,146400.0
2007-03-28 12:30:00,23.73,23.76,23.72,23.75,109600.0,7.9238,7.9339,7.9205,7.9305,109600.0
2007-03-28 12:35:00,23.75,23.75,23.75,23.75,32800.0,7.9305,7.9305,7.9305,7.9305,32800.0
2007-03-28 12:40:00,23.76,23.76,23.74,23.74,68000.0,7.9339,7.9339,7.9272,7.9272,68000.0
2007-03-28 12:45:00,23.74,23.77,23.74,23.75,68400.0,7.9272,7.9372,7.9272,7.9305,68400.0
2007-03-28 12:50:00,23.75,23.76,23.73,23.75,59200.0,7.9305,7.9339,7.9238,7.9305,59200.0
2007-03-28 12:55:00,23.73,23.75,23.72,23.74,45200.0,7.9238,7.9305,7.9205,7.9272,45200.0
2007-03-28 13:00:00,23.74,23.75,23.73,23.74,34800.0,7.9272,7.9305,7.9238,7.9272,34800.0
2007-03-28 13:05:00,23.75,23.76,23.74,23.76,28800.0,7.9305,7.9339,7.9272,7.9339,28800.0
2007-03-28 13:10:00,23.76,23.77,23.74,23.76,41600.0,7.9339,7.9372,7.9272,7.9339,41600.0
2007-03-28 13:15:00,23.76,23.78,23.75,23.78,20000.0,7.9339,7.9405,7.9305,7.9405,20000.0
2007-03-28 13:20:00,23.78,23.78,23.75,23.77,34000.0,7.9405,7.9405,7.9305,7.9372,34000.0
2007-03-28 13:25:00,23.77,23.78,23.75,23.75,37200.0,7.9372,7.9405,7.9305,7.9305,37200.0
2007-03-28 13:30:00,23.76,23.77,23.74,23.77,43200.0,7.9339,7.9372,7.9272,7.9372,43200.0
2007-03-28 13:35:00,23.76,23.8,23.75,23.8,67200.0,7.9339,7.9472,7.9305,7.9472,67200.0
2007-03-28 13:40:00,23.8,23.83,23.8,23.81,96000.0,7.9472,7.9572,7.9472,7.9506,96000.0
2007-03-28 13:45:00,23.82,23.82,23.77,23.78,54800.0,7.9539,7.9539,7.9372,7.9405,54800.0
2007-03-28 13:50:00,23.78,23.78,23.72,23.73,80000.0,7.9405,7.9405,7.9205,7.9238,80000.0
2007-03-28 13:55:00,23.75,23.75,23.72,23.74,71200.0,7.9305,7.9305,7.9205,7.9272,71200.0
2007-03-28 14:00:00,23.74,23.76,23.74,23.76,27200.0,7.9272,7.9339,7.9272,7.9339,27200.0
2007-03-28 14:05:00,23.76,23.78,23.75,23.75,37600.0,7.9339,7.9405,7.9305,7.9305,37600.0
2007-03-28 14:10:00,23.75,23.75,23.68,23.7,142000.0,7.9305,7.9305,7.9071,7.9138,142000.0
2007-03-28 14:15:00,23.69,23.73,23.67,23.72,112000.0,7.9105,7.9238,7.9038,7.9205,112000.0
2007-03-28 14:20:00,23.72,23.73,23.7,23.71,98400.0,7.9205,7.9238,7.9138,7.9172,98400.0
2007-03-28 14:25:00,23.71,23.74,23.71,23.73,80000.0,7.9172,7.9272,7.9172,7.9238,80000.0
2007-03-28 14:30:00,23.73,23.76,23.72,23.74,150800.0,7.9238,7.9339,7.9205,7.9272,150800.0
2007-03-28 14:35:00,23.74,23.75,23.71,23.72,72800.0,7.9272,7.9305,7.9172,7.9205,72800.0
2007-03-28 14:40:00,23.72,23.73,23.7,23.71,124800.0,7.9205,7.9238,7.9138,7.9172,124800.0
2007-03-28 14:45:00,23.71,23.71,23.68,23.69,57200.0,7.9172,7.9172,7.9071,7.9105,57200.0
2007-03-28 14:50:00,23.68,23.68,23.65,23.65,49200.0,7.9071,7.9071,7.8971,7.8971,49200.0
2007-03-28 14:55:00,23.65,23.66,23.61,23.64,107200.0,7.8971,7.9005,7.8838,7.8938,107200.0
2007-03-28 15:00:00,23.64,23.68,23.64,23.67,129600.0,7.8938,7.9071,7.8938,7.9038,129600.0
2007-03-28 15:05:00,23.66,23.66,23.62,23.63,119600.0,7.9005,7.9005,7.8871,7.8904,119600.0
2007-03-28 15:10:00,23.63,23.63,23.59,23.6,96400.0,7.8904,7.8904,7.8771,7.8804,96400.0
2007-03-28 15:15:00,23.6,23.64,23.59,23.63,128000.0,7.8804,7.8938,7.8771,7.8904,128000.0
2007-03-28 15:20:00,23.63,23.65,23.6,23.64,112800.0,7.8904,7.8971,7.8804,7.8938,112800.0
2007-03-28 15:25:00,23.63,23.69,23.63,23.68,106800.0,7.8904,7.9105,7.8904,7.9071,106800.0
2007-03-28 15:30:00,23.68,23.68,23.65,23.65,49600.0,7.9071,7.9071,7.8971,7.8971,49600.0
2007-03-28 15:35:00,23.66,23.67,23.64,23.65,34400.0,7.9005,7.9038,7.8938,7.8971,34400.0
2007-03-28 15:40:00,23.65,23.67,23.64,23.65,40800.0,7.8971,7.9038,7.8938,7.8971,40800.0
2007-03-28 15:45:00,23.66,23.66,23.62,23.63,72000.0,7.9005,7.9005,7.8871,7.8904,72000.0
2007-03-28 15:50:00,23.63,23.64,23.59,23.61,94000.0,7.8904,7.8938,7.8771,7.8838,94000.0
2007-03-28 15:55:00,23.61,23.61,23.58,23.6,81600.0,7.8838,7.8838,7.8738,7.8804,81600.0
2007-03-29 09:30:00,24.03,24.11,23.99,24.09,303600.0,8.024,8.0507,8.0107,8.044,303600.0
2007-03-29 09:35:00,24.1,24.11,24.06,24.11,192800.0,8.0474,8.0507,8.034,8.0507,192800.0
2007-03-29 09:40:00,24.11,24.12,24.08,24.1,346400.0,8.0507,8.0541,8.0407,8.0474,346400.0
2007-03-29 09:45:00,24.1,24.11,24.08,24.11,199600.0,8.0474,8.0507,8.0407,8.0507,199600.0
2007-03-29 09:50:00,24.11,24.18,24.11,24.15,489600.0,8.0507,8.0741,8.0507,8.0641,489600.0
2007-03-29 09:55:00,24.15,24.22,24.15,24.18,430400.0,8.0641,8.0875,8.0641,8.0741,430400.0
2007-03-29 10:00:00,24.18,24.2,24.15,24.16,217600.0,8.0741,8.0808,8.0641,8.0674,217600.0
2007-03-29 10:05:00,24.17,24.22,24.16,24.22,258400.0,8.0708,8.0875,8.0674,8.0875,258400.0
2007-03-29 10:10:00,24.22,24.23,24.18,24.21,299600.0,8.0875,8.0908,8.0741,8.0841,299600.0
2007-03-29 10:15:00,24.21,24.28,24.21,24.25,408000.0,8.0841,8.1075,8.0841,8.0975,408000.0
2007-03-29 10:20:00,24.24,24.29,24.23,24.29,282400.0,8.0941,8.1108,8.0908,8.1108,282400.0
2007-03-29 10:25:00,24.28,24.29,24.23,24.23,106800.0,8.1075,8.1108,8.0908,8.0908,106800.0
2007-03-29 10:30:00,24.22,24.24,24.18,24.19,147200.0,8.0875,8.0941,8.0741,8.0774,147200.0
2007-03-29 10:35:00,24.18,24.23,24.18,24.21,92000.0,8.0741,8.0908,8.0741,8.0841,92000.0
2007-03-29 10:40:00,24.21,24.21,24.12,24.13,123600.0,8.0841,8.0841,8.0541,8.0574,123600.0
2007-03-29 10:45:00,24.12,24.15,24.08,24.08,124000.0,8.0541,8.0641,8.0407,8.0407,124000.0
2007-03-29 10:50:00,24.08,24.12,24.07,24.08,178000.0,8.0407,8.0541,8.0374,8.0407,178000.0
2007-03-29 10:55:00,24.07,24.11,24.07,24.07,210400.0,8.0374,8.0507,8.0374,8.0374,210400.0
2007-03-29 11:00:00,24.07,24.1,24.07,24.08,102800.0,8.0374,8.0474,8.0374,8.0407,102800.0
2007-03-29 11:05:00,24.08,24.14,24.08,24.14,159600.0,8.0407,8.0607,8.0407,8.0607,159600.0
2007-03-29 11:10:00,24.13,24.17,24.13,24.16,76800.0,8.0574,8.0708,8.0574,8.0674,76800.0
2007-03-29 11:15:00,24.16,24.22,24.16,24.21,263200.0,8.0674,8.0875,8.0674,8.0841,263200.0
2007-03-29 11:20:00,24.21,24.24,24.18,24.21,120800.0,8.0841,8.0941,8.0741,8.0841,120800.0
2007-03-29 11:25:00,24.21,24.21,24.18,24.2,66800.0,8.0841,8.0841,8.0741,8.0808,66800.0
2007-03-29 11:30:00,24.2,24.21,24.18,24.19,62000.0,8.0808,8.0841,8.0741,8.0774,62000.0
2007-03-29 11:35:00,24.19,24.2,24.18,24.18,20000.0,8.0774,8.0808,8.0741,8.0741,20000.0
2007-03-29 11:40:00,24.19,24.19,24.18,24.18,32400.0,8.0774,8.0774,8.0741,8.0741,32400.0
2007-03-29 11:45:00,24.18,24.18,24.14,24.15,140400.0,8.0741,8.0741,8.0607,8.0641,140400.0
2007-03-29 11:50:00,24.15,24.18,24.14,24.17,124400.0,8.0641,8.0741,8.0607,8.0708,124400.0
2007-03-29 11:55:00,24.17,24.21,24.14,24.18,241200.0,8.0708,8.0841,8.0607,8.0741,241200.0
2007-03-29 12:00:00,24.17,24.21,24.15,24.18,124800.0,8.0708,8.0841,8.0641,8.0741,124800.0
2007-03-29 12:05:00,24.19,24.26,24.19,24.26,342800.0,8.0774,8.1008,8.0774,8.1008,342800.0
2007-03-29 12:10:00,24.26,24.3,24.25,24.29,234400.0,8.1008,8.1142,8.0975,8.1108,234400.0
2007-03-29 12:15:00,24.28,24.35,24.27,24.35,430400.0,8.1075,8.1309,8.1042,8.1309,430400.0
2007-03-29 12:20:00,24.35,24.4,24.35,24.4,701600.0,8.1309,8.1476,8.1309,8.1476,701600.0
2007-03-29 12:25:00,24.41,24.5,24.4,24.47,937600.0,8.1509,8.181,8.1476,8.1709,937600.0
2007-03-29 12:30:00,24.47,24.59,24.46,24.49,1058000.0,8.1709,8.211,8.1676,8.1776,1058000.0
2007-03-29 12:35:00,24.49,24.52,24.47,24.49,395200.0,8.1776,8.1876,8.1709,8.1776,395200.0
2007-03-29 12:40:00,24.49,24.61,24.49,24.59,762000.0,8.1776,8.2177,8.1776,8.211,762000.0
2007-03-29 12:45:00,24.6,24.69,24.55,24.64,729200.0,8.2143,8.2444,8.1976,8.2277,729200.0
2007-03-29 12:50:00,24.64,24.69,24.63,24.67,630400.0,8.2277,8.2444,8.2244,8.2377,630400.0
2007-03-29 12:55:00,24.68,24.7,24.64,24.66,494400.0,8.2411,8.2477,8.2277,8.2344,494400.0
2007-03-29 13:00:00,24.66,24.68,24.65,24.65,329200.0,8.2344,8.2411,8.231,8.231,329200.0
2007-03-29 13:05:00,24.65,24.67,24.61,24.65,474400.0,8.231,8.2377,8.2177,8.231,474400.0
2007-03-29 13:10:00,24.65,24.68,24.59,24.6,579200.0,8.231,8.2411,8.211,8.2143,579200.0
2007-03-29 13:15:00,24.6,24.8,24.59,24.79,1028000.0,8.2143,8.2811,8.211,8.2778,1028000.0
2007-03-29 13:20:00,24.79,24.86,24.72,24.78,803200.0,8.2778,8.3012,8.2544,8.2744,803200.0
2007-03-29 13:25:00,24.78,24.84,24.75,24.83,506800.0,8.2744,8.2945,8.2644,8.2911,506800.0
2007-03-29 13:30:00,24.81,24.92,24.81,24.89,821200.0,8.2845,8.3212,8.2845,8.3112,821200.0
2007-03-29 13:35:00,24.89,24.89,24.84,24.85,340000.0,8.3112,8.3112,8.2945,8.2978,340000.0
2007-03-29 13:40:00,24.85,25.0,24.83,24.96,511600.0,8.2978,8.3479,8.2911,8.3346,511600.0
2007-03-29 13:45:00,24.96,24.97,24.86,24.94,697600.0,8.3346,8.3379,8.3012,8.3279,697600.0
2007-03-29 13:50:00,24.94,24.98,24.87,24.98,717200.0,8.3279,8.3412,8.3045,8.3412,717200.0
2007-03-29 13:55:00,24.98,25.06,24.91,25.05,1001200.0,8.3412,8.3679,8.3179,8.3646,1001200.0
2007-03-29 14:00:00,25.05,25.16,25.01,25.07,1282400.0,8.3646,8.4013,8.3513,8.3713,1282400.0
2007-03-29 14:05:00,25.09,25.1,24.97,25.0,1154800.0,8.378,8.3813,8.3379,8.3479,1154800.0
2007-03-29 14:10:00,25.0,25.07,24.96,24.98,608000.0,8.3479,8.3713,8.3346,8.3412,608000.0
2007-03-29 14:15:00,24.98,25.02,24.93,25.0,743600.0,8.3412,8.3546,8.3245,8.3479,743600.0
2007-03-29 14:20:00,25.0,25.04,24.94,25.03,628400.0,8.3479,8.3613,8.3279,8.3579,628400.0
2007-03-29 14:25:00,25.03,25.03,24.94,24.99,352000.0,8.3579,8.3579,8.3279,8.3446,352000.0
2007-03-29 14:30:00,24.99,25.01,24.96,24.99,639200.0,8.3446,8.3513,8.3346,8.3446,639200.0
2007-03-29 14:35:00,24.98,25.06,24.96,25.06,621200.0,8.3412,8.3679,8.3346,8.3679,621200.0
2007-03-29 14:40:00,25.07,25.12,25.03,25.11,604800.0,8.3713,8.388,8.3579,8.3846,604800.0
2007-03-29 14:45:00,25.11,25.17,25.1,25.16,526800.0,8.3846,8.4047,8.3813,8.4013,526800.0
2007-03-29 14:50:00,25.15,25.16,25.09,25.1,375600.0,8.398,8.4013,8.378,8.3813,375600.0
2007-03-29 14:55:00,25.1,25.22,25.08,25.21,717200.0,8.3813,8.4214,8.3746,8.418,717200.0
2007-03-29 15:00:00,25.21,25.26,25.2,25.22,697200.0,8.418,8.4347,8.4147,8.4214,697200.0
2007-03-29 15:05:00,25.22,25.24,25.16,25.17,415600.0,8.4214,8.4281,8.4013,8.4047,415600.0
2007-03-29 15:10:00,25.17,25.19,25.13,25.14,512800.0,8.4047,8.4114,8.3913,8.3947,512800.0
2007-03-29 15:15:00,25.14,25.18,25.13,25.16,436800.0,8.3947,8.408,8.3913,8.4013,436800.0
2007-03-29 15:20:00,25.17,25.29,25.15,25.28,598800.0,8.4047,8.4447,8.398,8.4414,598800.0
2007-03-29 15:25:00,25.27,25.36,25.27,25.36,632800.0,8.4381,8.4681,8.4381,8.4681,632800.0
2007-03-29 15:30:00,25.36,25.45,25.33,25.45,650400.0,8.4681,8.4982,8.4581,8.4982,650400.0
2007-03-29 15:35:00,25.45,25.48,25.4,25.4,640800.0,8.4982,8.5082,8.4815,8.4815,640800.0
2007-03-29 15:40:00,25.4,25.45,25.36,25.39,888400.0,8.4815,8.4982,8.4681,8.4781,888400.0
2007-03-29 15:45:00,25.39,25.45,25.37,25.43,894000.0,8.4781,8.4982,8.4715,8.4915,894000.0
2007-03-29 15:50:00,25.43,25.46,25.41,25.45,890800.0,8.4915,8.5015,8.4848,8.4982,890800.0
2007-03-29 15:55:00,25.45,25.45,25.33,25.33,989600.0,8.4982,8.4982,8.4581,8.4581,989600.0
2007-03-30 09:30:00,25.4,25.4,25.17,25.2,900800.0,8.4815,8.4815,8.4047,8.4147,900800.0
2007-03-30 09:35:00,25.2,25.23,24.95,24.95,716800.0,8.4147,8.4247,8.3312,8.3312,716800.0
2007-03-30 09:40:00,24.95,25.19,24.92,25.07,948400.0,8.3312,8.4114,8.3212,8.3713,948400.0
2007-03-30 09:45:00,25.09,25.2,25.06,25.13,426000.0,8.378,8.4147,8.3679,8.3913,426000.0
2007-03-30 09:50:00,25.13,25.24,25.09,25.16,331200.0,8.3913,8.4281,8.378,8.4013,331200.0
2007-03-30 09:55:00,25.16,25.25,25.1,25.21,340400.0,8.4013,8.4314,8.3813,8.418,340400.0
2007-03-30 10:00:00,25.2,25.34,25.2,25.29,348800.0,8.4147,8.4614,8.4147,8.4447,348800.0
2007-03-30 10:05:00,25.27,25.28,25.14,25.25,337600.0,8.4381,8.4414,8.3947,8.4314,337600.0
2007-03-30 10:10:00,25.25,25.29,25.24,25.26,300000.0,8.4314,8.4447,8.4281,8.4347,300000.0
2007-03-30 10:15:00,25.26,25.28,25.2,25.2,322800.0,8.4347,8.4414,8.4147,8.4147,322800.0
2007-03-30 10:20:00,25.19,25.19,25.11,25.14,210400.0,8.4114,8.4114,8.3846,8.3947,210400.0
2007-03-30 10:25:00,25.13,25.15,25.09,25.14,316400.0,8.3913,8.398,8.378,8.3947,316400.0
2007-03-30 10:30:00,25.14,25.19,25.12,25.16,410400.0,8.3947,8.4114,8.388,8.4013,410400.0
2007-03-30 10:35:00,25.15,25.23,25.15,25.19,282400.0,8.398,8.4247,8.398,8.4114,282400.0
2007-03-30 10:40:00,25.2,25.25,25.18,25.24,289600.0,8.4147,8.4314,8.408,8.4281,289600.0
2007-03-30 10:45:00,25.24,25.25,25.22,25.24,224000.0,8.4281,8.4314,8.4214,8.4281,224000.0
2007-03-30 10:50:00,25.24,25.27,25.23,25.26,164000.0,8.4281,8.4381,8.4247,8.4347,164000.0
2007-03-30 10:55:00,25.26,25.31,25.25,25.28,309200.0,8.4347,8.4514,8.4314,8.4414,309200.0
2007-03-30 11:00:00,25.29,25.29,25.24,25.27,229200.0,8.4447,8.4447,8.4281,8.4381,229200.0
2007-03-30 11:05:00,25.27,25.29,25.2,25.21,194000.0,8.4381,8.4447,8.4147,8.418,194000.0
2007-03-30 11:10:00,25.2,25.24,25.16,25.18,149600.0,8.4147,8.4281,8.4013,8.408,149600.0
2007-03-30 11:15:00,25.17,25.17,25.06,25.06,239200.0,8.4047,8.4047,8.3679,8.3679,239200.0
2007-03-30 11:20:00,25.06,25.09,24.96,24.96,359200.0,8.3679,8.378,8.3346,8.3346,359200.0
2007-03-30 11:25:00,24.97,25.0,24.85,24.89,388400.0,8.3379,8.3479,8.2978,8.3112,388400.0
2007-03-30 11:30:00,24.89,24.96,24.87,24.92,204400.0,8.3112,8.3346,8.3045,8.3212,204400.0
2007-03-30 11:35:00,24.93,25.0,24.93,24.97,240000.0,8.3245,8.3479,8.3245,8.3379,240000.0
2007-03-30 11:40:00,24.98,24.98,24.77,24.83,371600.0,8.3412,8.3412,8.2711,8.2911,371600.0
2007-03-30 11:45:00,24.83,24.83,24.69,24.77,338800.0,8.2911,8.2911,8.2444,8.2711,338800.0
2007-03-30 11:50:00,24.77,24.83,24.75,24.77,381600.0,8.2711,8.2911,8.2644,8.2711,381600.0
2007-03-30 11:55:00,24.76,24.9,24.76,24.86,275200.0,8.2678,8.3145,8.2678,8.3012,275200.0
2007-03-30 12:00:00,24.85,24.96,24.82,24.94,306400.0,8.2978,8.3346,8.2878,8.3279,306400.0
2007-03-30 12:05:00,24.92,24.93,24.87,24.87,168400.0,8.3212,8.3245,8.3045,8.3045,168400.0
2007-03-30 12:10:00,24.87,24.93,24.86,24.92,162800.0,8.3045,8.3245,8.3012,8.3212,162800.0
2007-03-30 12:15:00,24.92,24.93,24.87,24.92,182800.0,8.3212,8.3245,8.3045,8.3212,182800.0
2007-03-30 12:20:00,24.92,24.93,24.83,24.83,164000.0,8.3212,8.3245,8.2911,8.2911,164000.0
2007-03-30 12:25:00,24.85,24.86,24.8,24.83,104400.0,8.2978,8.3012,8.2811,8.2911,104400.0
2007-03-30 12:30:00,24.84,24.87,24.83,24.83,75200.0,8.2945,8.3045,8.2911,8.2911,75200.0
2007-03-30 12:35:00,24.81,24.86,24.81,24.83,67600.0,8.2845,8.3012,8.2845,8.2911,67600.0
2007-03-30 12:40:00,24.84,24.87,24.84,24.86,36800.0,8.2945,8.3045,8.2945,8.3012,36800.0
2007-03-30 12:45:00,24.85,24.87,24.82,24.82,53200.0,8.2978,8.3045,8.2878,8.2878,53200.0
2007-03-30 12:50:00,24.82,24.83,24.79,24.81,95600.0,8.2878,8.2911,8.2778,8.2845,95600.0
2007-03-30 12:55:00,24.81,24.82,24.79,24.79,112400.0,8.2845,8.2878,8.2778,8.2778,112400.0
2007-03-30 13:00:00,24.79,24.8,24.76,24.8,57600.0,8.2778,8.2811,8.2678,8.2811,57600.0
2007-03-30 13:05:00,24.8,24.82,24.71,24.71,290800.0,8.2811,8.2878,8.2511,8.2511,290800.0
2007-03-30 13:10:00,24.71,24.78,24.71,24.76,119600.0,8.2511,8.2744,8.2511,8.2678,119600.0
2007-03-30 13:15:00,24.75,24.82,24.75,24.81,97200.0,8.2644,8.2878,8.2644,8.2845,97200.0
2007-03-30 13:20:00,24.81,24.83,24.77,24.83,121600.0,8.2845,8.2911,8.2711,8.2911,121600.0
2007-03-30 13:25:00,24.83,24.85,24.83,24.84,38400.0,8.2911,8.2978,8.2911,8.2945,38400.0
2007-03-30 13:30:00,24.84,24.85,24.76,24.84,122800.0,8.2945,8.2978,8.2678,8.2945,122800.0
2007-03-30 13:35:00,24.84,24.93,24.81,24.93,119200.0,8.2945,8.3245,8.2845,8.3245,119200.0
2007-03-30 13:40:00,24.93,24.97,24.92,24.96,150800.0,8.3245,8.3379,8.3212,8.3346,150800.0
2007-03-30 13:45:00,24.96,24.96,24.92,24.95,106000.0,8.3346,8.3346,8.3212,8.3312,106000.0
2007-03-30 13:50:00,24.93,24.95,24.93,24.95,62800.0,8.3245,8.3312,8.3245,8.3312,62800.0
2007-03-30 13:55:00,24.95,24.96,24.94,24.95,34800.0,8.3312,8.3346,8.3279,8.3312,34800.0
2007-03-30 14:00:00,24.95,24.96,24.93,24.94,52800.0,8.3312,8.3346,8.3245,8.3279,52800.0
2007-03-30 14:05:00,24.94,24.94,24.91,24.91,55600.0,8.3279,8.3279,8.3179,8.3179,55600.0
2007-03-30 14:10:00,24.91,24.93,24.9,24.92,55600.0,8.3179,8.3245,8.3145,8.3212,55600.0
2007-03-30 14:15:00,24.92,24.93,24.91,24.93,92000.0,8.3212,8.3245,8.3179,8.3245,92000.0
2007-03-30 14:20:00,24.93,24.97,24.93,24.94,110400.0,8.3245,8.3379,8.3245,8.3279,110400.0
2007-03-30 14:25:00,24.93,24.98,24.93,24.95,92400.0,8.3245,8.3412,8.3245,8.3312,92400.0
2007-03-30 14:30:00,24.94,24.96,24.93,24.94,98000.0,8.3279,8.3346,8.3245,8.3279,98000.0
2007-03-30 14:35:00,24.94,25.0,24.94,24.99,68000.0,8.3279,8.3479,8.3279,8.3446,68000.0
2007-03-30 14:40:00,24.99,25.03,24.98,25.0,149600.0,8.3446,8.3579,8.3412,8.3479,149600.0
2007-03-30 14:45:00,25.01,25.03,25.01,25.02,40000.0,8.3513,8.3579,8.3513,8.3546,40000.0
2007-03-30 14:50:00,25.01,25.02,24.98,24.99,170400.0,8.3513,8.3546,8.3412,8.3446,170400.0
2007-03-30 14:55:00,24.99,25.0,24.97,25.0,89200.0,8.3446,8.3479,8.3379,8.3479,89200.0
2007-03-30 15:00:00,25.0,25.01,24.99,25.0,45600.0,8.3479,8.3513,8.3446,8.3479,45600.0
2007-03-30 15:05:00,25.0,25.0,24.98,24.99,393600.0,8.3479,8.3479,8.3412,8.3446,393600.0
2007-03-30 15:10:00,24.99,25.0,24.98,25.0,178000.0,8.3446,8.3479,8.3412,8.3479,178000.0
2007-03-30 15:15:00,25.0,25.01,24.98,24.98,101200.0,8.3479,8.3513,8.3412,8.3412,101200.0
2007-03-30 15:20:00,24.98,24.98,24.95,24.95,206800.0,8.3412,8.3412,8.3312,8.3312,206800.0
2007-03-30 15:25:00,24.95,24.96,24.95,24.95,100000.0,8.3312,8.3346,8.3312,8.3312,100000.0
2007-03-30 15:30:00,24.95,24.95,24.92,24.93,86400.0,8.3312,8.3312,8.3212,8.3245,86400.0
2007-03-30 15:35:00,24.93,24.93,24.89,24.9,207200.0,8.3245,8.3245,8.3112,8.3145,207200.0
2007-03-30 15:40:00,24.9,24.92,24.89,24.9,347200.0,8.3145,8.3212,8.3112,8.3145,347200.0
2007-03-30 15:45:00,24.9,24.93,24.86,24.93,226400.0,8.3145,8.3245,8.3012,8.3245,226400.0
2007-03-30 15:50:00,24.93,24.93,24.86,24.87,240400.0,8.3245,8.3245,8.3012,8.3045,240400.0
2007-03-30 15:55:00,24.86,24.92,24.83,24.9,257200.0,8.3012,8.3212,8.2911,8.3145,257200.0
2007-04-02 09:30:00,25.0,25.13,25.0,25.09,288800.0,8.3479,8.3913,8.3479,8.378,288800.0
2007-04-02 09:35:00,25.1,25.18,25.08,25.15,231200.0,8.3813,8.408,8.3746,8.398,231200.0
2007-04-02 09:40:00,25.15,25.17,25.06,25.1,277200.0,8.398,8.4047,8.3679,8.3813,277200.0
2007-04-02 09:45:00,25.1,25.11,25.0,25.03,215600.0,8.3813,8.3846,8.3479,8.3579,215600.0
2007-04-02 09:50:00,25.03,25.06,24.93,24.96,154800.0,8.3579,8.3679,8.3245,8.3346,154800.0
2007-04-02 09:55:00,24.97,25.02,24.93,24.98,131600.0,8.3379,8.3546,8.3245,8.3412,131600.0
2007-04-02 10:00:00,24.96,25.01,24.94,24.99,137200.0,8.3346,8.3513,8.3279,8.3446,137200.0
2007-04-02 10:05:00,24.99,25.0,24.91,24.98,167200.0,8.3446,8.3479,8.3179,8.3412,167200.0
2007-04-02 10:10:00,24.98,25.0,24.94,24.98,128400.0,8.3412,8.3479,8.3279,8.3412,128400.0
2007-04-02 10:15:00,24.98,24.99,24.95,24.98,156800.0,8.3412,8.3446,8.3312,8.3412,156800.0
2007-04-02 10:20:00,24.97,25.01,24.96,24.97,138400.0,8.3379,8.3513,8.3346,8.3379,138400.0
2007-04-02 10:25:00,24.98,25.0,24.97,24.98,46800.0,8.3412,8.3479,8.3379,8.3412,46800.0
2007-04-02 10:30:00,24.99,25.01,24.96,24.98,150800.0,8.3446,8.3513,8.3346,8.3412,150800.0
2007-04-02 10:35:00,24.97,24.99,24.91,24.98,251600.0,8.3379,8.3446,8.3179,8.3412,251600.0
2007-04-02 10:40:00,24.98,24.98,24.92,24.92,133600.0,8.3412,8.3412,8.3212,8.3212,133600.0
2007-04-02 10:45:00,24.93,24.95,24.91,24.93,68800.0,8.3245,8.3312,8.3179,8.3245,68800.0
2007-04-02 10:50:00,24.92,24.96,24.92,24.95,150000.0,8.3212,8.3346,8.3212,8.3312,150000.0
2007-04-02 10:55:00,24.96,25.01,24.95,25.0,213200.0,8.3346,8.3513,8.3312,8.3479,213200.0
2007-04-02 11:00:00,25.0,25.09,25.0,25.04,244800.0,8.3479,8.378,8.3479,8.3613,244800.0
2007-04-02 11:05:00,25.04,25.07,25.02,25.02,115200.0,8.3613,8.3713,8.3546,8.3546,115200.0
2007-04-02 11:10:00,25.02,25.04,25.01,25.04,82000.0,8.3546,8.3613,8.3513,8.3613,82000.0
2007-04-02 11:15:00,25.04,25.04,25.0,25.01,128400.0,8.3613,8.3613,8.3479,8.3513,128400.0
2007-04-02 11:20:00,25.0,25.0,24.98,24.99,156000.0,8.3479,8.3479,8.3412,8.3446,156000.0
2007-04-02 11:25:00,24.99,25.04,24.99,25.02,190000.0,8.3446,8.3613,8.3446,8.3546,190000.0
2007-04-02 11:30:00,25.02,25.04,25.02,25.03,100800.0,8.3546,8.3613,8.3546,8.3579,100800.0
2007-04-02 11:35:00,25.03,25.06,25.01,25.04,136000.0,8.3579,8.3679,8.3513,8.3613,136000.0
2007-04-02 11:40:00,25.04,25.04,24.99,25.0,125200.0,8.3613,8.3613,8.3446,8.3479,125200.0
2007-04-02 11:45:00,25.0,25.0,24.97,24.98,89200.0,8.3479,8.3479,8.3379,8.3412,89200.0
2007-04-02 11:50:00,24.98,25.0,24.95,24.99,131200.0,8.3412,8.3479,8.3312,8.3446,131200.0
2007-04-02 11:55:00,24.97,24.99,24.97,24.98,153200.0,8.3379,8.3446,8.3379,8.3412,153200.0
2007-04-02 12:00:00,24.98,25.02,24.98,25.01,123600.0,8.3412,8.3546,8.3412,8.3513,123600.0
2007-04-02 12:05:00,25.02,25.05,25.0,25.04,103600.0,8.3546,8.3646,8.3479,8.3613,103600.0
2007-04-02 12:10:00,25.04,25.05,25.03,25.03,68000.0,8.3613,8.3646,8.3579,8.3579,68000.0
2007-04-02 12:15:00,25.03,25.08,25.03,25.05,126800.0,8.3579,8.3746,8.3579,8.3646,126800.0
2007-04-02 12:20:00,25.05,25.1,25.05,25.07,89200.0,8.3646,8.3813,8.3646,8.3713,89200.0
2007-04-02 12:25:00,25.07,25.09,25.06,25.08,108800.0,8.3713,8.378,8.3679,8.3746,108800.0
2007-04-02 12:30:00,25.08,25.09,25.06,25.08,83200.0,8.3746,8.378,8.3679,8.3746,83200.0
2007-04-02 12:35:00,25.07,25.1,25.07,25.09,45600.0,8.3713,8.3813,8.3713,8.378,45600.0
2007-04-02 12:40:00,25.09,25.09,25.08,25.09,113600.0,8.378,8.378,8.3746,8.378,113600.0
2007-04-02 12:45:00,25.08,25.1,25.07,25.07,98800.0,8.3746,8.3813,8.3713,8.3713,98800.0
2007-04-02 12:50:00,25.07,25.11,25.07,25.09,94000.0,8.3713,8.3846,8.3713,8.378,94000.0
2007-04-02 12:55:00,25.09,25.1,25.08,25.09,102400.0,8.378,8.3813,8.3746,8.378,102400.0
2007-04-02 13:00:00,25.08,25.11,25.08,25.11,40400.0,8.3746,8.3846,8.3746,8.3846,40400.0
2007-04-02 13:05:00,25.1,25.11,25.08,25.09,84800.0,8.3813,8.3846,8.3746,8.378,84800.0
2007-04-02 13:10:00,25.09,25.11,25.07,25.11,79600.0,8.378,8.3846,8.3713,8.3846,79600.0
2007-04-02 13:15:00,25.1,25.11,25.08,25.1,66800.0,8.3813,8.3846,8.3746,8.3813,66800.0
2007-04-02 13:20:00,25.1,25.11,25.1,25.11,67200.0,8.3813,8.3846,8.3813,8.3846,67200.0
2007-04-02 13:25:00,25.11,25.13,25.1,25.13,127600.0,8.3846,8.3913,8.3813,8.3913,127600.0
2007-04-02 13:30:00,25.13,25.14,25.12,25.13,60400.0,8.3913,8.3947,8.388,8.3913,60400.0
2007-04-02 13:35:00,25.13,25.15,25.13,25.14,151200.0,8.3913,8.398,8.3913,8.3947,151200.0
2007-04-02 13:40:00,25.13,25.13,25.11,25.11,58800.0,8.3913,8.3913,8.3846,8.3846,58800.0
2007-04-02 13:45:00,25.11,25.11,25.09,25.1,38400.0,8.3846,8.3846,8.378,8.3813,38400.0
2007-04-02 13:50:00,25.1,25.14,25.1,25.14,108000.0,8.3813,8.3947,8.3813,8.3947,108000.0
2007-04-02 13:55:00,25.13,25.15,25.11,25.11,87200.0,8.3913,8.398,8.3846,8.3846,87200.0
2007-04-02 14:00:00,25.11,25.14,25.06,25.1,84000.0,8.3846,8.3947,8.3679,8.3813,84000.0
2007-04-02 14:05:00,25.09,25.1,25.08,25.08,30800.0,8.378,8.3813,8.3746,8.3746,30800.0
2007-04-02 14:10:00,25.07,25.08,25.02,25.04,176400.0,8.3713,8.3746,8.3546,8.3613,176400.0
2007-04-02 14:15:00,25.04,25.04,25.0,25.01,120000.0,8.3613,8.3613,8.3479,8.3513,120000.0
2007-04-02 14:20:00,25.01,25.05,25.01,25.02,114800.0,8.3513,8.3646,8.3513,8.3546,114800.0
2007-04-02 14:25:00,25.03,25.03,25.0,25.03,74400.0,8.3579,8.3579,8.3479,8.3579,74400.0
2007-04-02 14:30:00,25.04,25.08,25.04,25.08,109200.0,8.3613,8.3746,8.3613,8.3746,109200.0
2007-04-02 14:35:00,25.08,25.1,25.08,25.09,62800.0,8.3746,8.3813,8.3746,8.378,62800.0
2007-04-02 14:40:00,25.1,25.1,25.06,25.09,57600.0,8.3813,8.3813,8.3679,8.378,57600.0
2007-04-02 14:45:00,25.1,25.11,25.08,25.09,114800.0,8.3813,8.3846,8.3746,8.378,114800.0
2007-04-02 14:50:00,25.09,25.12,25.09,25.11,104800.0,8.378,8.388,8.378,8.3846,104800.0
2007-04-02 14:55:00,25.11,25.12,25.11,25.11,69600.0,8.3846,8.388,8.3846,8.3846,69600.0
2007-04-02 15:00:00,25.11,25.15,25.11,25.14,140000.0,8.3846,8.398,8.3846,8.3947,140000.0
2007-04-02 15:05:00,25.14,25.21,25.14,25.15,418800.0,8.3947,8.418,8.3947,8.398,418800.0
2007-04-02 15:10:00,25.15,25.17,25.13,25.14,100000.0,8.398,8.4047,8.3913,8.3947,100000.0
2007-04-02 15:15:00,25.14,25.22,25.14,25.2,88400.0,8.3947,8.4214,8.3947,8.4147,88400.0
2007-04-02 15:20:00,25.19,25.22,25.18,25.19,158800.0,8.4114,8.4214,8.408,8.4114,158800.0
2007-04-02 15:25:00,25.19,25.24,25.19,25.23,106800.0,8.4114,8.4281,8.4114,8.4247,106800.0
2007-04-02 15:30:00,25.23,25.24,25.21,25.23,129200.0,8.4247,8.4281,8.418,8.4247,129200.0
2007-04-02 15:35:00,25.23,25.23,25.21,25.22,242000.0,8.4247,8.4247,8.418,8.4214,242000.0
2007-04-02 15:40:00,25.22,25.22,25.18,25.2,246800.0,8.4214,8.4214,8.408,8.4147,246800.0
2007-04-02 15:45:00,25.2,25.22,25.18,25.21,157600.0,8.4147,8.4214,8.408,8.418,157600.0
2007-04-02 15:50:00,25.21,25.22,25.21,25.21,168000.0,8.418,8.4214,8.418,8.418,168000.0
2007-04-02 15:55:00,25.21,25.24,25.21,25.22,193600.0,8.418,8.4281,8.418,8.4214,193600.0
2007-04-03 09:30:00,25.01,25.14,25.01,25.05,306000.0,8.4132,8.4569,8.4132,8.4266,306000.0
2007-04-03 09:35:00,25.05,25.05,24.9,24.97,523600.0,8.4266,8.4266,8.3762,8.3997,523600.0
2007-04-03 09:40:00,24.97,25.03,24.96,25.01,440800.0,8.3997,8.4199,8.3963,8.4132,440800.0
2007-04-03 09:45:00,25.02,25.08,25.0,25.07,284400.0,8.4165,8.4367,8.4098,8.4333,284400.0
2007-04-03 09:50:00,25.07,25.12,25.07,25.11,166400.0,8.4333,8.4502,8.4333,8.4468,166400.0
2007-04-03 09:55:00,25.11,25.11,25.03,25.03,112400.0,8.4468,8.4468,8.4199,8.4199,112400.0
2007-04-03 10:00:00,25.02,25.13,25.02,25.12,198400.0,8.4165,8.4535,8.4165,8.4502,198400.0
2007-04-03 10:05:00,25.12,25.15,25.09,25.11,201600.0,8.4502,8.4602,8.4401,8.4468,201600.0
2007-04-03 10:10:00,25.11,25.12,25.03,25.04,131200.0,8.4468,8.4502,8.4199,8.4232,131200.0
2007-04-03 10:15:00,25.04,25.06,25.01,25.06,127200.0,8.4232,8.43,8.4132,8.43,127200.0
2007-04-03 10:20:00,25.05,25.06,24.96,24.99,175600.0,8.4266,8.43,8.3963,8.4064,175600.0
2007-04-03 10:25:00,25.0,25.0,24.92,24.92,193600.0,8.4098,8.4098,8.3829,8.3829,193600.0
2007-04-03 10:30:00,24.92,24.93,24.8,24.84,500000.0,8.3829,8.3862,8.3425,8.356,500000.0
2007-04-03 10:35:00,24.84,24.89,24.83,24.86,204800.0,8.356,8.3728,8.3526,8.3627,204800.0
2007-04-03 10:40:00,24.86,24.88,24.84,24.85,285200.0,8.3627,8.3694,8.356,8.3593,285200.0
2007-04-03 10:45:00,24.87,24.93,24.85,24.88,196400.0,8.3661,8.3862,8.3593,8.3694,196400.0
2007-04-03 10:50:00,24.88,24.9,24.82,24.84,249600.0,8.3694,8.3762,8.3492,8.356,249600.0
2007-04-03 10:55:00,24.84,24.87,24.84,24.86,105600.0,8.356,8.3661,8.356,8.3627,105600.0
2007-04-03 11:00:00,24.85,24.86,24.82,24.85,298800.0,8.3593,8.3627,8.3492,8.3593,298800.0
2007-04-03 11:05:00,24.84,24.87,24.83,24.86,99200.0,8.356,8.3661,8.3526,8.3627,99200.0
2007-04-03 11:10:00,24.86,24.86,24.83,24.85,75600.0,8.3627,8.3627,8.3526,8.3593,75600.0
2007-04-03 11:15:00,24.85,24.85,24.81,24.81,198000.0,8.3593,8.3593,8.3459,8.3459,198000.0
2007-04-03 11:20:00,24.81,24.85,24.8,24.85,142800.0,8.3459,8.3593,8.3425,8.3593,142800.0
2007-04-03 11:25:00,24.85,24.86,24.83,24.84,50400.0,8.3593,8.3627,8.3526,8.356,50400.0
2007-04-03 11:30:00,24.84,24.86,24.83,24.86,62400.0,8.356,8.3627,8.3526,8.3627,62400.0
2007-04-03 11:35:00,24.86,24.94,24.86,24.93,138800.0,8.3627,8.3896,8.3627,8.3862,138800.0
2007-04-03 11:40:00,24.93,24.95,24.93,24.93,116800.0,8.3862,8.393,8.3862,8.3862,116800.0
2007-04-03 11:45:00,24.94,24.97,24.92,24.93,78000.0,8.3896,8.3997,8.3829,8.3862,78000.0
2007-04-03 11:50:00,24.93,24.97,24.92,24.97,80000.0,8.3862,8.3997,8.3829,8.3997,80000.0
2007-04-03 11:55:00,24.97,24.97,24.95,24.97,98800.0,8.3997,8.3997,8.393,8.3997,98800.0
2007-04-03 12:00:00,24.97,24.97,24.95,24.96,72400.0,8.3997,8.3997,8.393,8.3963,72400.0
2007-04-03 12:05:00,24.95,24.96,24.95,24.96,51600.0,8.393,8.3963,8.393,8.3963,51600.0
2007-04-03 12:10:00,24.95,24.96,24.94,24.96,63200.0,8.393,8.3963,8.3896,8.3963,63200.0
2007-04-03 12:15:00,24.96,24.98,24.96,24.98,54000.0,8.3963,8.4031,8.3963,8.4031,54000.0
2007-04-03 12:20:00,24.98,24.99,24.96,24.97,84800.0,8.4031,8.4064,8.3963,8.3997,84800.0
2007-04-03 12:25:00,24.98,24.99,24.94,24.99,104800.0,8.4031,8.4064,8.3896,8.4064,104800.0
2007-04-03 12:30:00,24.99,25.0,24.99,25.0,65600.0,8.4064,8.4098,8.4064,8.4098,65600.0
2007-04-03 12:35:00,25.0,25.0,24.99,25.0,24000.0,8.4098,8.4098,8.4064,8.4098,24000.0
2007-04-03 12:40:00,25.0,25.0,24.99,24.99,25600.0,8.4098,8.4098,8.4064,8.4064,25600.0
2007-04-03 12:45:00,24.99,25.0,24.99,24.99,92800.0,8.4064,8.4098,8.4064,8.4064,92800.0
2007-04-03 12:50:00,25.0,25.03,24.99,25.03,94800.0,8.4098,8.4199,8.4064,8.4199,94800.0
2007-04-03 12:55:00,25.02,25.05,25.02,25.04,98400.0,8.4165,8.4266,8.4165,8.4232,98400.0
2007-04-03 13:00:00,25.04,25.04,24.99,25.01,106400.0,8.4232,8.4232,8.4064,8.4132,106400.0
2007-04-03 13:05:00,25.0,25.04,24.99,25.03,168000.0,8.4098,8.4232,8.4064,8.4199,168000.0
2007-04-03 13:10:00,25.03,25.04,25.03,25.04,46800.0,8.4199,8.4232,8.4199,8.4232,46800.0
2007-04-03 13:15:00,25.04,25.11,25.04,25.1,197200.0,8.4232,8.4468,8.4232,8.4434,197200.0
2007-04-03 13:20:00,25.1,25.13,25.09,25.13,114400.0,8.4434,8.4535,8.4401,8.4535,114400.0
2007-04-03 13:25:00,25.12,25.14,25.11,25.11,71200.0,8.4502,8.4569,8.4468,8.4468,71200.0
2007-04-03 13:30:00,25.11,25.11,25.06,25.06,57200.0,8.4468,8.4468,8.43,8.43,57200.0
2007-04-03 13:35:00,25.06,25.08,25.05,25.05,37200.0,8.43,8.4367,8.4266,8.4266,37200.0
2007-04-03 13:40:00,25.05,25.06,25.04,25.06,61200.0,8.4266,8.43,8.4232,8.43,61200.0
2007-04-03 13:45:00,25.06,25.06,25.03,25.04,98000.0,8.43,8.43,8.4199,8.4232,98000.0
2007-04-03 13:50:00,25.04,25.05,25.03,25.04,31200.0,8.4232,8.4266,8.4199,8.4232,31200.0
2007-04-03 13:55:00,25.04,25.05,25.04,25.04,33200.0,8.4232,8.4266,8.4232,8.4232,33200.0
2007-04-03 14:00:00,25.04,25.04,25.01,25.03,123600.0,8.4232,8.4232,8.4132,8.4199,123600.0
2007-04-03 14:05:00,25.03,25.03,25.02,25.02,32400.0,8.4199,8.4199,8.4165,8.4165,32400.0
2007-04-03 14:10:00,25.02,25.02,24.96,24.96,133600.0,8.4165,8.4165,8.3963,8.3963,133600.0
2007-04-03 14:15:00,24.96,24.98,24.95,24.98,58400.0,8.3963,8.4031,8.393,8.4031,58400.0
2007-04-03 14:20:00,24.97,25.0,24.97,25.0,87600.0,8.3997,8.4098,8.3997,8.4098,87600.0
2007-04-03 14:25:00,25.0,25.0,24.97,24.99,79200.0,8.4098,8.4098,8.3997,8.4064,79200.0
2007-04-03 14:30:00,24.99,25.01,24.97,24.97,46800.0,8.4064,8.4132,8.3997,8.3997,46800.0
2007-04-03 14:35:00,24.98,25.01,24.98,25.0,106000.0,8.4031,8.4132,8.4031,8.4098,106000.0
2007-04-03 14:40:00,25.0,25.0,24.99,25.0,122000.0,8.4098,8.4098,8.4064,8.4098,122000.0
2007-04-03 14:45:00,25.0,25.0,24.97,24.98,66800.0,8.4098,8.4098,8.3997,8.4031,66800.0
2007-04-03 14:50:00,24.98,24.99,24.98,24.98,42800.0,8.4031,8.4064,8.4031,8.4031,42800.0
2007-04-03 14:55:00,24.98,25.0,24.98,24.98,55200.0,8.4031,8.4098,8.4031,8.4031,55200.0
2007-04-03 15:00:00,24.98,24.99,24.97,24.97,86800.0,8.4031,8.4064,8.3997,8.3997,86800.0
2007-04-03 15:05:00,24.97,25.0,24.97,25.0,71200.0,8.3997,8.4098,8.3997,8.4098,71200.0
2007-04-03 15:10:00,25.0,25.01,25.0,25.0,168400.0,8.4098,8.4132,8.4098,8.4098,168400.0
2007-04-03 15:15:00,25.0,25.01,24.98,24.98,248000.0,8.4098,8.4132,8.4031,8.4031,248000.0
2007-04-03 15:20:00,24.97,25.0,24.97,24.98,105600.0,8.3997,8.4098,8.3997,8.4031,105600.0
2007-04-03 15:25:00,24.98,24.98,24.95,24.96,141600.0,8.4031,8.4031,8.393,8.3963,141600.0
2007-04-03 15:30:00,24.96,24.97,24.95,24.96,57600.0,8.3963,8.3997,8.393,8.3963,57600.0
2007-04-03 15:35:00,24.96,24.98,24.96,24.97,102800.0,8.3963,8.4031,8.3963,8.3997,102800.0
2007-04-03 15:40:00,24.97,24.99,24.97,24.98,119200.0,8.3997,8.4064,8.3997,8.4031,119200.0
2007-04-03 15:45:00,24.98,24.98,24.95,24.95,152800.0,8.4031,8.4031,8.393,8.393,152800.0
2007-04-03 15:50:00,24.95,24.97,24.95,24.96,130400.0,8.393,8.3997,8.393,8.3963,130400.0
2007-04-03 15:55:00,24.96,24.96,24.95,24.95,192400.0,8.3963,8.3963,8.393,8.393,192400.0
2007-04-04 09:30:00,24.68,24.76,24.68,24.72,200000.0,8.3021,8.3291,8.3021,8.3156,200000.0
2007-04-04 09:35:00,24.72,24.78,24.69,24.75,172800.0,8.3156,8.3358,8.3055,8.3257,172800.0
2007-04-04 09:40:00,24.74,24.8,24.73,24.74,145200.0,8.3223,8.3425,8.319,8.3223,145200.0
2007-04-04 09:45:00,24.74,24.75,24.67,24.73,151200.0,8.3223,8.3257,8.2988,8.319,151200.0
2007-04-04 09:50:00,24.74,24.77,24.73,24.75,137200.0,8.3223,8.3324,8.319,8.3257,137200.0
2007-04-04 09:55:00,24.75,24.78,24.75,24.77,116000.0,8.3257,8.3358,8.3257,8.3324,116000.0
2007-04-04 10:00:00,24.76,24.79,24.72,24.77,317600.0,8.3291,8.3391,8.3156,8.3324,317600.0
2007-04-04 10:05:00,24.77,24.79,24.73,24.76,180000.0,8.3324,8.3391,8.319,8.3291,180000.0
2007-04-04 10:10:00,24.76,24.79,24.75,24.78,86400.0,8.3291,8.3391,8.3257,8.3358,86400.0
2007-04-04 10:15:00,24.78,24.84,24.77,24.84,159200.0,8.3358,8.356,8.3324,8.356,159200.0
2007-04-04 10:20:00,24.84,24.89,24.82,24.85,251600.0,8.356,8.3728,8.3492,8.3593,251600.0
2007-04-04 10:25:00,24.86,24.86,24.81,24.83,34000.0,8.3627,8.3627,8.3459,8.3526,34000.0
2007-04-04 10:30:00,24.83,24.93,24.83,24.92,250800.0,8.3526,8.3862,8.3526,8.3829,250800.0
2007-04-04 10:35:00,24.93,24.97,24.93,24.94,154800.0,8.3862,8.3997,8.3862,8.3896,154800.0
2007-04-04 10:40:00,24.93,24.96,24.91,24.95,255600.0,8.3862,8.3963,8.3795,8.393,255600.0
2007-04-04 10:45:00,24.95,24.97,24.94,24.97,126000.0,8.393,8.3997,8.3896,8.3997,126000.0
2007-04-04 10:50:00,24.96,24.98,24.94,24.95,125200.0,8.3963,8.4031,8.3896,8.393,125200.0
2007-04-04 10:55:00,24.95,24.95,24.94,24.95,118000.0,8.393,8.393,8.3896,8.393,118000.0
2007-04-04 11:00:00,24.96,24.98,24.95,24.96,220000.0,8.3963,8.4031,8.393,8.3963,220000.0
2007-04-04 11:05:00,24.96,24.97,24.94,24.96,128400.0,8.3963,8.3997,8.3896,8.3963,128400.0
2007-04-04 11:10:00,24.97,24.99,24.96,24.96,94400.0,8.3997,8.4064,8.3963,8.3963,94400.0
2007-04-04 11:15:00,24.96,24.99,24.96,24.98,122400.0,8.3963,8.4064,8.3963,8.4031,122400.0
2007-04-04 11:20:00,24.98,25.01,24.97,24.97,119600.0,8.4031,8.4132,8.3997,8.3997,119600.0
2007-04-04 11:25:00,24.97,24.97,24.94,24.95,87600.0,8.3997,8.3997,8.3896,8.393,87600.0
2007-04-04 11:30:00,24.95,24.98,24.95,24.98,191200.0,8.393,8.4031,8.393,8.4031,191200.0
2007-04-04 11:35:00,24.97,25.02,24.97,24.99,241200.0,8.3997,8.4165,8.3997,8.4064,241200.0
2007-04-04 11:40:00,25.0,25.03,24.99,25.01,122000.0,8.4098,8.4199,8.4064,8.4132,122000.0
2007-04-04 11:45:00,25.0,25.0,24.97,24.98,64000.0,8.4098,8.4098,8.3997,8.4031,64000.0
2007-04-04 11:50:00,24.98,25.01,24.97,24.99,88000.0,8.4031,8.4132,8.3997,8.4064,88000.0
2007-04-04 11:55:00,25.0,25.05,25.0,25.02,94400.0,8.4098,8.4266,8.4098,8.4165,94400.0
2007-04-04 12:00:00,25.02,25.11,25.02,25.11,176400.0,8.4165,8.4468,8.4165,8.4468,176400.0
2007-04-04 12:05:00,25.1,25.17,25.1,25.11,247600.0,8.4434,8.467,8.4434,8.4468,247600.0
2007-04-04 12:10:00,25.12,25.14,25.11,25.12,97600.0,8.4502,8.4569,8.4468,8.4502,97600.0
2007-04-04 12:15:00,25.11,25.15,25.11,25.13,147600.0,8.4468,8.4602,8.4468,8.4535,147600.0
2007-04-04 12:20:00,25.13,25.18,25.13,25.16,212400.0,8.4535,8.4703,8.4535,8.4636,212400.0
2007-04-04 12:25:00,25.16,25.18,25.16,25.17,164000.0,8.4636,8.4703,8.4636,8.467,164000.0
2007-04-04 12:30:00,25.17,25.21,25.16,25.17,164800.0,8.467,8.4804,8.4636,8.467,164800.0
2007-04-04 12:35:00,25.17,25.18,25.16,25.18,52800.0,8.467,8.4703,8.4636,8.4703,52800.0
2007-04-04 12:40:00,25.18,25.18,25.16,25.17,17600.0,8.4703,8.4703,8.4636,8.467,17600.0
2007-04-04 12:45:00,25.17,25.17,25.12,25.16,121200.0,8.467,8.467,8.4502,8.4636,121200.0
2007-04-04 12:50:00,25.16,25.21,25.16,25.21,123200.0,8.4636,8.4804,8.4636,8.4804,123200.0
2007-04-04 12:55:00,25.21,25.22,25.2,25.22,55200.0,8.4804,8.4838,8.4771,8.4838,55200.0
2007-04-04 13:00:00,25.21,25.24,25.19,25.19,104400.0,8.4804,8.4905,8.4737,8.4737,104400.0
2007-04-04 13:05:00,25.19,25.2,25.18,25.19,100000.0,8.4737,8.4771,8.4703,8.4737,100000.0
2007-04-04 13:10:00,25.19,25.19,25.18,25.19,13600.0,8.4737,8.4737,8.4703,8.4737,13600.0
2007-04-04 13:15:00,25.18,25.19,25.16,25.19,107600.0,8.4703,8.4737,8.4636,8.4737,107600.0
2007-04-04 13:20:00,25.19,25.23,25.19,25.22,121600.0,8.4737,8.4872,8.4737,8.4838,121600.0
2007-04-04 13:25:00,25.22,25.24,25.21,25.22,58000.0,8.4838,8.4905,8.4804,8.4838,58000.0
2007-04-04 13:30:00,25.22,25.22,25.2,25.22,43200.0,8.4838,8.4838,8.4771,8.4838,43200.0
2007-04-04 13:35:00,25.21,25.22,25.2,25.22,46400.0,8.4804,8.4838,8.4771,8.4838,46400.0
2007-04-04 13:40:00,25.21,25.22,25.19,25.22,49600.0,8.4804,8.4838,8.4737,8.4838,49600.0
2007-04-04 13:45:00,25.22,25.24,25.21,25.24,124400.0,8.4838,8.4905,8.4804,8.4905,124400.0
2007-04-04 13:50:00,25.24,25.24,25.23,25.23,70000.0,8.4905,8.4905,8.4872,8.4872,70000.0
2007-04-04 13:55:00,25.23,25.24,25.23,25.24,79600.0,8.4872,8.4905,8.4872,8.4905,79600.0
2007-04-04 14:00:00,25.24,25.29,25.24,25.28,161200.0,8.4905,8.5073,8.4905,8.504,161200.0
2007-04-04 14:05:00,25.28,25.3,25.27,25.3,78400.0,8.504,8.5107,8.5006,8.5107,78400.0
2007-04-04 14:10:00,25.3,25.33,25.29,25.3,122800.0,8.5107,8.5208,8.5073,8.5107,122800.0
2007-04-04 14:15:00,25.31,25.34,25.3,25.34,80000.0,8.5141,8.5242,8.5107,8.5242,80000.0
2007-04-04 14:20:00,25.34,25.37,25.3,25.33,158800.0,8.5242,8.5343,8.5107,8.5208,158800.0
2007-04-04 14:25:00,25.32,25.41,25.31,25.39,270000.0,8.5174,8.5477,8.5141,8.541,270000.0
2007-04-04 14:30:00,25.39,25.43,25.38,25.42,112800.0,8.541,8.5544,8.5376,8.5511,112800.0
2007-04-04 14:35:00,25.42,25.44,25.41,25.43,230400.0,8.5511,8.5578,8.5477,8.5544,230400.0
2007-04-04 14:40:00,25.43,25.45,25.38,25.38,87200.0,8.5544,8.5612,8.5376,8.5376,87200.0
2007-04-04 14:45:00,25.39,25.4,25.39,25.4,69600.0,8.541,8.5443,8.541,8.5443,69600.0
2007-04-04 14:50:00,25.4,25.4,25.36,25.36,87600.0,8.5443,8.5443,8.5309,8.5309,87600.0
2007-04-04 14:55:00,25.36,25.39,25.35,25.36,111200.0,8.5309,8.541,8.5275,8.5309,111200.0
2007-04-04 15:00:00,25.36,25.36,25.33,25.33,104800.0,8.5309,8.5309,8.5208,8.5208,104800.0
2007-04-04 15:05:00,25.33,25.35,25.32,25.34,143200.0,8.5208,8.5275,8.5174,8.5242,143200.0
2007-04-04 15:10:00,25.34,25.37,25.34,25.36,227200.0,8.5242,8.5343,8.5242,8.5309,227200.0
2007-04-04 15:15:00,25.36,25.37,25.34,25.36,146000.0,8.5309,8.5343,8.5242,8.5309,146000.0
2007-04-04 15:20:00,25.36,25.36,25.32,25.34,182400.0,8.5309,8.5309,8.5174,8.5242,182400.0
2007-04-04 15:25:00,25.34,25.41,25.32,25.4,350000.0,8.5242,8.5477,8.5174,8.5443,350000.0
2007-04-04 15:30:00,25.39,25.39,25.35,25.35,208000.0,8.541,8.541,8.5275,8.5275,208000.0
2007-04-04 15:35:00,25.35,25.35,25.33,25.34,132000.0,8.5275,8.5275,8.5208,8.5242,132000.0
2007-04-04 15:40:00,25.34,25.36,25.3,25.31,252400.0,8.5242,8.5309,8.5107,8.5141,252400.0
2007-04-04 15:45:00,25.31,25.35,25.29,25.34,314400.0,8.5141,8.5275,8.5073,8.5242,314400.0
2007-04-04 15:50:00,25.33,25.34,25.29,25.33,160800.0,8.5208,8.5242,8.5073,8.5208,160800.0
2007-04-04 15:55:00,25.32,25.36,25.31,25.34,234000.0,8.5174,8.5309,8.5141,8.5242,234000.0
2007-04-05 09:30:00,25.25,25.32,25.11,25.21,200400.0,8.4939,8.5174,8.4468,8.4804,200400.0
2007-04-05 09:35:00,25.23,25.25,25.2,25.21,58400.0,8.4872,8.4939,8.4771,8.4804,58400.0
2007-04-05 09:40:00,25.21,25.22,25.18,25.21,113600.0,8.4804,8.4838,8.4703,8.4804,113600.0
2007-04-05 09:45:00,25.21,25.25,25.21,25.24,150000.0,8.4804,8.4939,8.4804,8.4905,150000.0
2007-04-05 09:50:00,25.25,25.28,25.23,25.25,124800.0,8.4939,8.504,8.4872,8.4939,124800.0
2007-04-05 09:55:00,25.25,25.25,25.16,25.18,140000.0,8.4939,8.4939,8.4636,8.4703,140000.0
2007-04-05 10:00:00,25.17,25.18,25.11,25.15,261600.0,8.467,8.4703,8.4468,8.4602,261600.0
2007-04-05 10:05:00,25.15,25.26,25.15,25.24,111600.0,8.4602,8.4973,8.4602,8.4905,111600.0
2007-04-05 10:10:00,25.25,25.25,25.17,25.2,146400.0,8.4939,8.4939,8.467,8.4771,146400.0
2007-04-05 10:15:00,25.2,25.25,25.19,25.24,114800.0,8.4771,8.4939,8.4737,8.4905,114800.0
2007-04-05 10:20:00,25.24,25.25,25.21,25.21,123200.0,8.4905,8.4939,8.4804,8.4804,123200.0
2007-04-05 10:25:00,25.22,25.26,25.2,25.25,128400.0,8.4838,8.4973,8.4771,8.4939,128400.0
2007-04-05 10:30:00,25.26,25.27,25.24,25.24,126800.0,8.4973,8.5006,8.4905,8.4905,126800.0
2007-04-05 10:35:00,25.23,25.24,25.2,25.23,149600.0,8.4872,8.4905,8.4771,8.4872,149600.0
2007-04-05 10:40:00,25.23,25.29,25.23,25.29,278000.0,8.4872,8.5073,8.4872,8.5073,278000.0
2007-04-05 10:45:00,25.28,25.37,25.27,25.36,208400.0,8.504,8.5343,8.5006,8.5309,208400.0
2007-04-05 10:50:00,25.36,25.37,25.32,25.37,119200.0,8.5309,8.5343,8.5174,8.5343,119200.0
2007-04-05 10:55:00,25.38,25.41,25.36,25.41,242400.0,8.5376,8.5477,8.5309,8.5477,242400.0
2007-04-05 11:00:00,25.41,25.41,25.37,25.4,112800.0,8.5477,8.5477,8.5343,8.5443,112800.0
2007-04-05 11:05:00,25.4,25.41,25.38,25.38,101200.0,8.5443,8.5477,8.5376,8.5376,101200.0
2007-04-05 11:10:00,25.38,25.39,25.35,25.38,142400.0,8.5376,8.541,8.5275,8.5376,142400.0
2007-04-05 11:15:00,25.38,25.38,25.34,25.35,70400.0,8.5376,8.5376,8.5242,8.5275,70400.0
2007-04-05 11:20:00,25.35,25.38,25.34,25.38,121600.0,8.5275,8.5376,8.5242,8.5376,121600.0
2007-04-05 11:25:00,25.38,25.47,25.37,25.45,464400.0,8.5376,8.5679,8.5343,8.5612,464400.0
2007-04-05 11:30:00,25.45,25.53,25.44,25.51,374400.0,8.5612,8.5881,8.5578,8.5813,374400.0
2007-04-05 11:35:00,25.51,25.59,25.51,25.55,478000.0,8.5813,8.6083,8.5813,8.5948,478000.0
2007-04-05 11:40:00,25.55,25.58,25.55,25.57,126000.0,8.5948,8.6049,8.5948,8.6015,126000.0
2007-04-05 11:45:00,25.57,25.59,25.55,25.59,110000.0,8.6015,8.6083,8.5948,8.6083,110000.0
2007-04-05 11:50:00,25.59,25.61,25.59,25.61,81600.0,8.6083,8.615,8.6083,8.615,81600.0
2007-04-05 11:55:00,25.61,25.65,25.6,25.61,80000.0,8.615,8.6284,8.6116,8.615,80000.0
2007-04-05 12:00:00,25.61,25.63,25.61,25.61,378000.0,8.615,8.6217,8.615,8.615,378000.0
2007-04-05 12:05:00,25.61,25.68,25.6,25.67,267200.0,8.615,8.6385,8.6116,8.6352,267200.0
2007-04-05 12:10:00,25.67,25.68,25.63,25.64,191200.0,8.6352,8.6385,8.6217,8.6251,191200.0
2007-04-05 12:15:00,25.65,25.68,25.65,25.68,440800.0,8.6284,8.6385,8.6284,8.6385,440800.0
2007-04-05 12:20:00,25.68,25.68,25.66,25.68,128400.0,8.6385,8.6385,8.6318,8.6385,128400.0
2007-04-05 12:25:00,25.68,25.68,25.64,25.67,28800.0,8.6385,8.6385,8.6251,8.6352,28800.0
2007-04-05 12:30:00,25.66,25.66,25.63,25.64,50000.0,8.6318,8.6318,8.6217,8.6251,50000.0
2007-04-05 12:35:00,25.63,25.64,25.63,25.63,38000.0,8.6217,8.6251,8.6217,8.6217,38000.0
2007-04-05 12:40:00,25.63,25.64,25.6,25.6,58800.0,8.6217,8.6251,8.6116,8.6116,58800.0
2007-04-05 12:45:00,25.6,25.6,25.55,25.59,134000.0,8.6116,8.6116,8.5948,8.6083,134000.0
2007-04-05 12:50:00,25.59,25.6,25.56,25.57,121200.0,8.6083,8.6116,8.5982,8.6015,121200.0
2007-04-05 12:55:00,25.57,25.58,25.56,25.56,51200.0,8.6015,8.6049,8.5982,8.5982,51200.0
2007-04-05 13:00:00,25.57,25.58,25.55,25.58,61600.0,8.6015,8.6049,8.5948,8.6049,61600.0
2007-04-05 13:05:00,25.59,25.61,25.59,25.6,96800.0,8.6083,8.615,8.6083,8.6116,96800.0
2007-04-05 13:10:00,25.6,25.62,25.6,25.61,59200.0,8.6116,8.6184,8.6116,8.615,59200.0
2007-04-05 13:15:00,25.61,25.62,25.6,25.61,36400.0,8.615,8.6184,8.6116,8.615,36400.0
2007-04-05 13:20:00,25.61,25.68,25.61,25.66,183200.0,8.615,8.6385,8.615,8.6318,183200.0
2007-04-05 13:25:00,25.66,25.66,25.65,25.65,265200.0,8.6318,8.6318,8.6284,8.6284,265200.0
2007-04-05 13:30:00,25.65,25.68,25.63,25.65,165600.0,8.6284,8.6385,8.6217,8.6284,165600.0
2007-04-05 13:35:00,25.65,25.67,25.65,25.65,150800.0,8.6284,8.6352,8.6284,8.6284,150800.0
2007-04-05 13:40:00,25.65,25.67,25.64,25.66,148800.0,8.6284,8.6352,8.6251,8.6318,148800.0
2007-04-05 13:45:00,25.66,25.67,25.65,25.65,194800.0,8.6318,8.6352,8.6284,8.6284,194800.0
2007-04-05 13:50:00,25.65,25.65,25.63,25.63,34000.0,8.6284,8.6284,8.6217,8.6217,34000.0
2007-04-05 13:55:00,25.63,25.63,25.61,25.62,44400.0,8.6217,8.6217,8.615,8.6184,44400.0
2007-04-05 14:00:00,25.62,25.62,25.59,25.6,75200.0,8.6184,8.6184,8.6083,8.6116,75200.0
2007-04-05 14:05:00,25.6,25.6,25.56,25.56,44400.0,8.6116,8.6116,8.5982,8.5982,44400.0
2007-04-05 14:10:00,25.56,25.61,25.55,25.6,138800.0,8.5982,8.615,8.5948,8.6116,138800.0
2007-04-05 14:15:00,25.6,25.6,25.58,25.59,24400.0,8.6116,8.6116,8.6049,8.6083,24400.0
2007-04-05 14:20:00,25.58,25.61,25.57,25.61,47600.0,8.6049,8.615,8.6015,8.615,47600.0
2007-04-05 14:25:00,25.61,25.61,25.57,25.57,59200.0,8.615,8.615,8.6015,8.6015,59200.0
2007-04-05 14:30:00,25.57,25.64,25.56,25.62,269600.0,8.6015,8.6251,8.5982,8.6184,269600.0
2007-04-05 14:35:00,25.62,25.68,25.62,25.64,305200.0,8.6184,8.6385,8.6184,8.6251,305200.0
2007-04-05 14:40:00,25.64,25.68,25.64,25.66,187200.0,8.6251,8.6385,8.6251,8.6318,187200.0
2007-04-05 14:45:00,25.66,25.67,25.65,25.67,120000.0,8.6318,8.6352,8.6284,8.6352,120000.0
2007-04-05 14:50:00,25.67,25.68,25.67,25.68,32800.0,8.6352,8.6385,8.6352,8.6385,32800.0
2007-04-05 14:55:00,25.67,25.68,25.67,25.68,102000.0,8.6352,8.6385,8.6352,8.6385,102000.0
2007-04-05 15:00:00,25.68,25.68,25.67,25.68,181600.0,8.6385,8.6385,8.6352,8.6385,181600.0
2007-04-05 15:05:00,25.68,25.69,25.66,25.67,46800.0,8.6385,8.6419,8.6318,8.6352,46800.0
2007-04-05 15:10:00,25.67,25.67,25.65,25.65,54800.0,8.6352,8.6352,8.6284,8.6284,54800.0
2007-04-05 15:15:00,25.66,25.67,25.65,25.65,51600.0,8.6318,8.6352,8.6284,8.6284,51600.0
2007-04-05 15:20:00,25.65,25.69,25.65,25.68,208400.0,8.6284,8.6419,8.6284,8.6385,208400.0
2007-04-05 15:25:00,25.68,25.68,25.67,25.68,64000.0,8.6385,8.6385,8.6352,8.6385,64000.0
2007-04-05 15:30:00,25.68,25.68,25.64,25.65,240000.0,8.6385,8.6385,8.6251,8.6284,240000.0
2007-04-05 15:35:00,25.65,25.66,25.64,25.64,91200.0,8.6284,8.6318,8.6251,8.6251,91200.0
2007-04-05 15:40:00,25.64,25.64,25.59,25.6,146800.0,8.6251,8.6251,8.6083,8.6116,146800.0
2007-04-05 15:45:00,25.59,25.61,25.57,25.58,273600.0,8.6083,8.615,8.6015,8.6049,273600.0
2007-04-05 15:50:00,25.58,25.59,25.56,25.57,160400.0,8.6049,8.6083,8.5982,8.6015,160400.0
2007-04-05 15:55:00,25.57,25.57,25.51,25.54,360400.0,8.6015,8.6015,8.5813,8.5914,360400.0
2007-04-09 09:30:00,25.73,25.87,25.73,25.86,447200.0,8.6554,8.7025,8.6554,8.6991,447200.0
2007-04-09 09:35:00,25.86,25.86,25.8,25.85,336000.0,8.6991,8.6991,8.6789,8.6957,336000.0
2007-04-09 09:40:00,25.84,25.85,25.77,25.77,178800.0,8.6924,8.6957,8.6688,8.6688,178800.0
2007-04-09 09:45:00,25.77,25.79,25.74,25.77,231600.0,8.6688,8.6755,8.6587,8.6688,231600.0
2007-04-09 09:50:00,25.77,25.81,25.76,25.81,218000.0,8.6688,8.6823,8.6654,8.6823,218000.0
2007-04-09 09:55:00,25.81,25.84,25.77,25.83,144800.0,8.6823,8.6924,8.6688,8.689,144800.0
2007-04-09 10:00:00,25.83,25.88,25.83,25.86,176000.0,8.689,8.7058,8.689,8.6991,176000.0
2007-04-09 10:05:00,25.86,25.86,25.79,25.8,369200.0,8.6991,8.6991,8.6755,8.6789,369200.0
2007-04-09 10:10:00,25.8,25.85,25.8,25.83,255600.0,8.6789,8.6957,8.6789,8.689,255600.0
2007-04-09 10:15:00,25.83,25.86,25.82,25.86,164000.0,8.689,8.6991,8.6856,8.6991,164000.0
2007-04-09 10:20:00,25.85,25.91,25.85,25.87,423600.0,8.6957,8.7159,8.6957,8.7025,423600.0
2007-04-09 10:25:00,25.87,25.89,25.86,25.89,77200.0,8.7025,8.7092,8.6991,8.7092,77200.0
2007-04-09 10:30:00,25.89,25.92,25.88,25.92,194400.0,8.7092,8.7193,8.7058,8.7193,194400.0
2007-04-09 10:35:00,25.92,25.95,25.91,25.95,160800.0,8.7193,8.7294,8.7159,8.7294,160800.0
2007-04-09 10:40:00,25.95,25.98,25.94,25.94,216000.0,8.7294,8.7395,8.726,8.726,216000.0
2007-04-09 10:45:00,25.94,25.95,25.91,25.92,136000.0,8.726,8.7294,8.7159,8.7193,136000.0
2007-04-09 10:50:00,25.93,25.97,25.93,25.96,160400.0,8.7226,8.7361,8.7226,8.7327,160400.0
2007-04-09 10:55:00,25.96,25.99,25.96,25.99,209200.0,8.7327,8.7428,8.7327,8.7428,209200.0
2007-04-09 11:00:00,25.99,26.04,25.99,26.03,276800.0,8.7428,8.7596,8.7428,8.7563,276800.0
2007-04-09 11:05:00,26.03,26.06,26.03,26.05,249200.0,8.7563,8.7664,8.7563,8.763,249200.0
2007-04-09 11:10:00,26.05,26.06,25.99,26.01,210000.0,8.763,8.7664,8.7428,8.7495,210000.0
2007-04-09 11:15:00,26.0,26.0,25.98,25.98,93200.0,8.7462,8.7462,8.7395,8.7395,93200.0
2007-04-09 11:20:00,25.99,25.99,25.96,25.96,76400.0,8.7428,8.7428,8.7327,8.7327,76400.0
2007-04-09 11:25:00,25.96,25.97,25.95,25.96,131200.0,8.7327,8.7361,8.7294,8.7327,131200.0
2007-04-09 11:30:00,25.96,25.98,25.95,25.97,102800.0,8.7327,8.7395,8.7294,8.7361,102800.0
2007-04-09 11:35:00,25.96,25.97,25.93,25.96,54000.0,8.7327,8.7361,8.7226,8.7327,54000.0
2007-04-09 11:40:00,25.96,25.99,25.95,25.97,72000.0,8.7327,8.7428,8.7294,8.7361,72000.0
2007-04-09 11:45:00,25.97,25.98,25.97,25.97,162800.0,8.7361,8.7395,8.7361,8.7361,162800.0
2007-04-09 11:50:00,25.97,25.99,25.96,25.99,153600.0,8.7361,8.7428,8.7327,8.7428,153600.0
2007-04-09 11:55:00,25.99,26.0,25.98,25.98,74800.0,8.7428,8.7462,8.7395,8.7395,74800.0
2007-04-09 12:00:00,25.98,25.98,25.91,25.92,125600.0,8.7395,8.7395,8.7159,8.7193,125600.0
2007-04-09 12:05:00,25.92,25.93,25.91,25.91,56400.0,8.7193,8.7226,8.7159,8.7159,56400.0
2007-04-09 12:10:00,25.91,25.94,25.89,25.94,140000.0,8.7159,8.726,8.7092,8.726,140000.0
2007-04-09 12:15:00,25.94,25.94,25.93,25.93,12800.0,8.726,8.726,8.7226,8.7226,12800.0
2007-04-09 12:20:00,25.93,25.94,25.92,25.93,148800.0,8.7226,8.726,8.7193,8.7226,148800.0
2007-04-09 12:25:00,25.93,25.93,25.93,25.93,28000.0,8.7226,8.7226,8.7226,8.7226,28000.0
2007-04-09 12:30:00,25.93,25.96,25.93,25.93,58800.0,8.7226,8.7327,8.7226,8.7226,58800.0
2007-04-09 12:35:00,25.93,25.99,25.93,25.99,62400.0,8.7226,8.7428,8.7226,8.7428,62400.0
2007-04-09 12:40:00,25.99,26.0,25.97,25.97,84000.0,8.7428,8.7462,8.7361,8.7361,84000.0
2007-04-09 12:45:00,25.97,25.99,25.93,25.93,94400.0,8.7361,8.7428,8.7226,8.7226,94400.0
2007-04-09 12:50:00,25.93,25.95,25.9,25.9,162800.0,8.7226,8.7294,8.7125,8.7125,162800.0
2007-04-09 12:55:00,25.9,25.9,25.83,25.85,154000.0,8.7125,8.7125,8.689,8.6957,154000.0
2007-04-09 13:00:00,25.84,25.9,25.84,25.86,125600.0,8.6924,8.7125,8.6924,8.6991,125600.0
2007-04-09 13:05:00,25.86,25.87,25.83,25.84,112400.0,8.6991,8.7025,8.689,8.6924,112400.0
2007-04-09 13:10:00,25.84,25.91,25.83,25.91,160800.0,8.6924,8.7159,8.689,8.7159,160800.0
2007-04-09 13:15:00,25.92,25.93,25.91,25.93,53200.0,8.7193,8.7226,8.7159,8.7226,53200.0
2007-04-09 13:20:00,25.93,25.93,25.92,25.92,38400.0,8.7226,8.7226,8.7193,8.7193,38400.0
2007-04-09 13:25:00,25.91,25.92,25.89,25.91,21200.0,8.7159,8.7193,8.7092,8.7159,21200.0
2007-04-09 13:30:00,25.91,25.92,25.9,25.91,88800.0,8.7159,8.7193,8.7125,8.7159,88800.0
2007-04-09 13:35:00,25.9,25.91,25.89,25.91,134400.0,8.7125,8.7159,8.7092,8.7159,134400.0
2007-04-09 13:40:00,25.91,25.93,25.9,25.93,97600.0,8.7159,8.7226,8.7125,8.7226,97600.0
2007-04-09 13:45:00,25.93,25.94,25.93,25.93,46000.0,8.7226,8.726,8.7226,8.7226,46000.0
2007-04-09 13:50:00,25.93,25.93,25.88,25.88,93200.0,8.7226,8.7226,8.7058,8.7058,93200.0
2007-04-09 13:55:00,25.89,25.92,25.84,25.91,250400.0,8.7092,8.7193,8.6924,8.7159,250400.0
2007-04-09 14:00:00,25.91,25.91,25.81,25.81,410800.0,8.7159,8.7159,8.6823,8.6823,410800.0
2007-04-09 14:05:00,25.81,25.84,25.8,25.8,420400.0,8.6823,8.6924,8.6789,8.6789,420400.0
2007-04-09 14:10:00,25.8,25.81,25.76,25.78,392400.0,8.6789,8.6823,8.6654,8.6722,392400.0
2007-04-09 14:15:00,25.78,25.8,25.78,25.78,192800.0,8.6722,8.6789,8.6722,8.6722,192800.0
2007-04-09 14:20:00,25.78,25.78,25.69,25.73,420000.0,8.6722,8.6722,8.6419,8.6554,420000.0
2007-04-09 14:25:00,25.73,25.73,25.7,25.71,151200.0,8.6554,8.6554,8.6453,8.6486,151200.0
2007-04-09 14:30:00,25.71,25.72,25.71,25.71,100800.0,8.6486,8.652,8.6486,8.6486,100800.0
2007-04-09 14:35:00,25.71,25.75,25.71,25.75,518800.0,8.6486,8.6621,8.6486,8.6621,518800.0
2007-04-09 14:40:00,25.75,25.78,25.75,25.76,204000.0,8.6621,8.6722,8.6621,8.6654,204000.0
2007-04-09 14:45:00,25.75,25.76,25.69,25.7,223200.0,8.6621,8.6654,8.6419,8.6453,223200.0
2007-04-09 14:50:00,25.7,25.73,25.69,25.73,350000.0,8.6453,8.6554,8.6419,8.6554,350000.0
2007-04-09 14:55:00,25.73,25.76,25.73,25.75,221600.0,8.6554,8.6654,8.6554,8.6621,221600.0
2007-04-09 15:00:00,25.76,25.76,25.73,25.74,96400.0,8.6654,8.6654,8.6554,8.6587,96400.0
2007-04-09 15:05:00,25.74,25.75,25.73,25.75,184800.0,8.6587,8.6621,8.6554,8.6621,184800.0
2007-04-09 15:10:00,25.74,25.77,25.74,25.75,58000.0,8.6587,8.6688,8.6587,8.6621,58000.0
2007-04-09 15:15:00,25.75,25.8,25.75,25.77,104800.0,8.6621,8.6789,8.6621,8.6688,104800.0
2007-04-09 15:20:00,25.77,25.79,25.76,25.78,65200.0,8.6688,8.6755,8.6654,8.6722,65200.0
2007-04-09 15:25:00,25.78,25.79,25.75,25.76,98400.0,8.6722,8.6755,8.6621,8.6654,98400.0
2007-04-09 15:30:00,25.76,25.77,25.75,25.76,119200.0,8.6654,8.6688,8.6621,8.6654,119200.0
2007-04-09 15:35:00,25.76,25.77,25.74,25.74,158800.0,8.6654,8.6688,8.6587,8.6587,158800.0
2007-04-09 15:40:00,25.74,25.75,25.74,25.75,90000.0,8.6587,8.6621,8.6587,8.6621,90000.0
2007-04-09 15:45:00,25.75,25.75,25.69,25.7,118000.0,8.6621,8.6621,8.6419,8.6453,118000.0
2007-04-09 15:50:00,25.7,25.72,25.65,25.68,218000.0,8.6453,8.652,8.6284,8.6385,218000.0
2007-04-09 15:55:00,25.68,25.68,25.62,25.66,302000.0,8.6385,8.6385,8.6184,8.6318,302000.0
2007-04-10 09:30:00,25.48,25.55,25.45,25.48,380400.0,8.5713,8.5948,8.5612,8.5713,380400.0
2007-04-10 09:35:00,25.47,25.58,25.45,25.55,344400.0,8.5679,8.6049,8.5612,8.5948,344400.0
2007-04-10 09:40:00,25.55,25.56,25.53,25.53,148400.0,8.5948,8.5982,8.5881,8.5881,148400.0
2007-04-10 09:45:00,25.53,25.55,25.51,25.53,112000.0,8.5881,8.5948,8.5813,8.5881,112000.0
2007-04-10 09:50:00,25.53,25.64,25.53,25.64,116400.0,8.5881,8.6251,8.5881,8.6251,116400.0
2007-04-10 09:55:00,25.65,25.7,25.61,25.69,154000.0,8.6284,8.6453,8.615,8.6419,154000.0
2007-04-10 10:00:00,25.69,25.74,25.68,25.74,90800.0,8.6419,8.6587,8.6385,8.6587,90800.0
2007-04-10 10:05:00,25.73,25.75,25.72,25.73,194800.0,8.6554,8.6621,8.652,8.6554,194800.0
2007-04-10 10:10:00,25.73,25.74,25.7,25.74,94400.0,8.6554,8.6587,8.6453,8.6587,94400.0
2007-04-10 10:15:00,25.74,25.92,25.73,25.88,400400.0,8.6587,8.7193,8.6554,8.7058,400400.0
2007-04-10 10:20:00,25.88,25.89,25.81,25.83,150800.0,8.7058,8.7092,8.6823,8.689,150800.0
2007-04-10 10:25:00,25.83,25.83,25.8,25.8,109200.0,8.689,8.689,8.6789,8.6789,109200.0
2007-04-10 10:30:00,25.8,25.83,25.79,25.79,124400.0,8.6789,8.689,8.6755,8.6755,124400.0
2007-04-10 10:35:00,25.79,25.8,25.77,25.79,204000.0,8.6755,8.6789,8.6688,8.6755,204000.0
2007-04-10 10:40:00,25.79,25.84,25.79,25.84,205600.0,8.6755,8.6924,8.6755,8.6924,205600.0
2007-04-10 10:45:00,25.83,25.86,25.81,25.83,157200.0,8.689,8.6991,8.6823,8.689,157200.0
2007-04-10 10:50:00,25.83,25.83,25.79,25.82,101600.0,8.689,8.689,8.6755,8.6856,101600.0
2007-04-10 10:55:00,25.81,25.82,25.73,25.73,74000.0,8.6823,8.6856,8.6554,8.6554,74000.0
2007-04-10 11:00:00,25.73,25.74,25.71,25.71,125200.0,8.6554,8.6587,8.6486,8.6486,125200.0
2007-04-10 11:05:00,25.7,25.73,25.68,25.72,128400.0,8.6453,8.6554,8.6385,8.652,128400.0
2007-04-10 11:10:00,25.72,25.74,25.68,25.72,91200.0,8.652,8.6587,8.6385,8.652,91200.0
2007-04-10 11:15:00,25.72,25.75,25.72,25.74,103200.0,8.652,8.6621,8.652,8.6587,103200.0
2007-04-10 11:20:00,25.74,25.77,25.74,25.77,82800.0,8.6587,8.6688,8.6587,8.6688,82800.0
2007-04-10 11:25:00,25.77,25.77,25.73,25.73,76800.0,8.6688,8.6688,8.6554,8.6554,76800.0
2007-04-10 11:30:00,25.73,25.75,25.73,25.75,81200.0,8.6554,8.6621,8.6554,8.6621,81200.0
2007-04-10 11:35:00,25.75,25.75,25.72,25.72,72800.0,8.6621,8.6621,8.652,8.652,72800.0
2007-04-10 11:40:00,25.72,25.74,25.7,25.72,92000.0,8.652,8.6587,8.6453,8.652,92000.0
2007-04-10 11:45:00,25.72,25.75,25.71,25.72,113600.0,8.652,8.6621,8.6486,8.652,113600.0
2007-04-10 11:50:00,25.72,25.73,25.71,25.71,146400.0,8.652,8.6554,8.6486,8.6486,146400.0
2007-04-10 11:55:00,25.72,25.72,25.7,25.71,73600.0,8.652,8.652,8.6453,8.6486,73600.0
2007-04-10 12:00:00,25.71,25.71,25.69,25.7,26800.0,8.6486,8.6486,8.6419,8.6453,26800.0
2007-04-10 12:05:00,25.69,25.74,25.68,25.7,148000.0,8.6419,8.6587,8.6385,8.6453,148000.0
2007-04-10 12:10:00,25.7,25.7,25.68,25.68,126400.0,8.6453,8.6453,8.6385,8.6385,126400.0
2007-04-10 12:15:00,25.68,25.7,25.66,25.7,100000.0,8.6385,8.6453,8.6318,8.6453,100000.0
2007-04-10 12:20:00,25.7,25.72,25.7,25.71,56000.0,8.6453,8.652,8.6453,8.6486,56000.0
2007-04-10 12:25:00,25.71,25.72,25.7,25.71,59600.0,8.6486,8.652,8.6453,8.6486,59600.0
2007-04-10 12:30:00,25.71,25.71,25.7,25.71,156400.0,8.6486,8.6486,8.6453,8.6486,156400.0
2007-04-10 12:35:00,25.71,25.74,25.71,25.74,42800.0,8.6486,8.6587,8.6486,8.6587,42800.0
2007-04-10 12:40:00,25.74,25.75,25.73,25.75,21200.0,8.6587,8.6621,8.6554,8.6621,21200.0
2007-04-10 12:45:00,25.75,25.77,25.75,25.77,59200.0,8.6621,8.6688,8.6621,8.6688,59200.0
2007-04-10 12:50:00,25.77,25.78,25.76,25.76,54000.0,8.6688,8.6722,8.6654,8.6654,54000.0
2007-04-10 12:55:00,25.76,25.76,25.72,25.73,52000.0,8.6654,8.6654,8.652,8.6554,52000.0
2007-04-10 13:00:00,25.73,25.76,25.72,25.76,46800.0,8.6554,8.6654,8.652,8.6654,46800.0
2007-04-10 13:05:00,25.76,25.78,25.75,25.78,33600.0,8.6654,8.6722,8.6621,8.6722,33600.0
2007-04-10 13:10:00,25.78,25.81,25.77,25.79,79200.0,8.6722,8.6823,8.6688,8.6755,79200.0
2007-04-10 13:15:00,25.79,25.79,25.79,25.79,26800.0,8.6755,8.6755,8.6755,8.6755,26800.0
2007-04-10 13:20:00,25.79,25.82,25.79,25.81,77200.0,8.6755,8.6856,8.6755,8.6823,77200.0
2007-04-10 13:25:00,25.81,25.83,25.8,25.83,59200.0,8.6823,8.689,8.6789,8.689,59200.0
2007-04-10 13:30:00,25.83,25.85,25.77,25.84,154000.0,8.689,8.6957,8.6688,8.6924,154000.0
2007-04-10 13:35:00,25.83,25.89,25.81,25.88,180400.0,8.689,8.7092,8.6823,8.7058,180400.0
2007-04-10 13:40:00,25.88,25.89,25.85,25.86,99600.0,8.7058,8.7092,8.6957,8.6991,99600.0
2007-04-10 13:45:00,25.87,25.89,25.84,25.85,172400.0,8.7025,8.7092,8.6924,8.6957,172400.0
2007-04-10 13:50:00,25.85,25.87,25.83,25.86,128800.0,8.6957,8.7025,8.689,8.6991,128800.0
2007-04-10 13:55:00,25.86,25.86,25.85,25.86,24400.0,8.6991,8.6991,8.6957,8.6991,24400.0
2007-04-10 14:00:00,25.86,25.88,25.86,25.87,43600.0,8.6991,8.7058,8.6991,8.7025,43600.0
2007-04-10 14:05:00,25.87,25.88,25.83,25.85,122800.0,8.7025,8.7058,8.689,8.6957,122800.0
2007-04-10 14:10:00,25.84,25.86,25.83,25.84,98800.0,8.6924,8.6991,8.689,8.6924,98800.0
2007-04-10 14:15:00,25.85,25.86,25.83,25.85,31200.0,8.6957,8.6991,8.689,8.6957,31200.0
2007-04-10 14:20:00,25.84,25.84,25.8,25.81,31200.0,8.6924,8.6924,8.6789,8.6823,31200.0
2007-04-10 14:25:00,25.81,25.82,25.79,25.8,30400.0,8.6823,8.6856,8.6755,8.6789,30400.0
2007-04-10 14:30:00,25.8,25.81,25.77,25.78,34400.0,8.6789,8.6823,8.6688,8.6722,34400.0
2007-04-10 14:35:00,25.79,25.81,25.78,25.78,62800.0,8.6755,8.6823,8.6722,8.6722,62800.0
2007-04-10 14:40:00,25.78,25.81,25.78,25.8,30800.0,8.6722,8.6823,8.6722,8.6789,30800.0
2007-04-10 14:45:00,25.8,25.81,25.79,25.81,17600.0,8.6789,8.6823,8.6755,8.6823,17600.0
2007-04-10 14:50:00,25.82,25.84,25.82,25.84,36800.0,8.6856,8.6924,8.6856,8.6924,36800.0
2007-04-10 14:55:00,25.84,25.88,25.84,25.85,145200.0,8.6924,8.7058,8.6924,8.6957,145200.0
2007-04-10 15:00:00,25.85,25.88,25.85,25.87,167600.0,8.6957,8.7058,8.6957,8.7025,167600.0
2007-04-10 15:05:00,25.87,25.91,25.87,25.9,185600.0,8.7025,8.7159,8.7025,8.7125,185600.0
2007-04-10 15:10:00,25.9,25.9,25.88,25.88,98800.0,8.7125,8.7125,8.7058,8.7058,98800.0
2007-04-10 15:15:00,25.88,25.89,25.85,25.87,161600.0,8.7058,8.7092,8.6957,8.7025,161600.0
2007-04-10 15:20:00,25.86,25.87,25.84,25.86,129200.0,8.6991,8.7025,8.6924,8.6991,129200.0
2007-04-10 15:25:00,25.86,25.88,25.85,25.86,106800.0,8.6991,8.7058,8.6957,8.6991,106800.0
2007-04-10 15:30:00,25.86,25.9,25.86,25.9,67200.0,8.6991,8.7125,8.6991,8.7125,67200.0
2007-04-10 15:35:00,25.9,25.9,25.89,25.9,176000.0,8.7125,8.7125,8.7092,8.7125,176000.0
2007-04-10 15:40:00,25.9,25.9,25.88,25.88,220000.0,8.7125,8.7125,8.7058,8.7058,220000.0
2007-04-10 15:45:00,25.88,25.9,25.86,25.89,174800.0,8.7058,8.7125,8.6991,8.7092,174800.0
2007-04-10 15:50:00,25.88,25.9,25.87,25.9,106000.0,8.7058,8.7125,8.7025,8.7125,106000.0
2007-04-10 15:55:00,25.9,25.95,25.88,25.94,292400.0,8.7125,8.7294,8.7058,8.726,292400.0
2007-04-11 09:30:00,26.0,26.05,25.93,26.03,222000.0,8.7462,8.763,8.7226,8.7563,222000.0
2007-04-11 09:35:00,26.03,26.03,25.96,25.96,138800.0,8.7563,8.7563,8.7327,8.7327,138800.0
2007-04-11 09:40:00,25.96,25.97,25.9,25.97,156400.0,8.7327,8.7361,8.7125,8.7361,156400.0
2007-04-11 09:45:00,25.96,25.97,25.91,25.91,178000.0,8.7327,8.7361,8.7159,8.7159,178000.0
2007-04-11 09:50:00,25.92,25.93,25.81,25.88,358400.0,8.7193,8.7226,8.6823,8.7058,358400.0
2007-04-11 09:55:00,25.87,25.89,25.83,25.84,137600.0,8.7025,8.7092,8.689,8.6924,137600.0
2007-04-11 10:00:00,25.84,25.86,25.83,25.84,141200.0,8.6924,8.6991,8.689,8.6924,141200.0
2007-04-11 10:05:00,25.83,25.86,25.81,25.85,128800.0,8.689,8.6991,8.6823,8.6957,128800.0
2007-04-11 10:10:00,25.85,25.86,25.81,25.84,227600.0,8.6957,8.6991,8.6823,8.6924,227600.0
2007-04-11 10:15:00,25.83,25.94,25.83,25.9,327200.0,8.689,8.726,8.689,8.7125,327200.0
2007-04-11 10:20:00,25.89,25.89,25.81,25.81,109200.0,8.7092,8.7092,8.6823,8.6823,109200.0
2007-04-11 10:25:00,25.81,25.84,25.79,25.84,83600.0,8.6823,8.6924,8.6755,8.6924,83600.0
2007-04-11 10:30:00,25.85,25.98,25.84,25.95,324800.0,8.6957,8.7395,8.6924,8.7294,324800.0
2007-04-11 10:35:00,25.95,26.01,25.95,26.01,178800.0,8.7294,8.7495,8.7294,8.7495,178800.0
2007-04-11 10:40:00,26.01,26.05,26.0,26.01,164800.0,8.7495,8.763,8.7462,8.7495,164800.0
2007-04-11 10:45:00,26.01,26.01,25.89,25.94,155600.0,8.7495,8.7495,8.7092,8.726,155600.0
2007-04-11 10:50:00,25.94,25.98,25.9,25.9,116400.0,8.726,8.7395,8.7125,8.7125,116400.0
2007-04-11 10:55:00,25.89,25.9,25.85,25.87,84800.0,8.7092,8.7125,8.6957,8.7025,84800.0
2007-04-11 11:00:00,25.87,25.93,25.87,25.92,95200.0,8.7025,8.7226,8.7025,8.7193,95200.0
2007-04-11 11:05:00,25.9,25.91,25.88,25.9,94800.0,8.7125,8.7159,8.7058,8.7125,94800.0
2007-04-11 11:10:00,25.9,25.93,25.9,25.92,47600.0,8.7125,8.7226,8.7125,8.7193,47600.0
2007-04-11 11:15:00,25.92,25.93,25.86,25.86,68800.0,8.7193,8.7226,8.6991,8.6991,68800.0
2007-04-11 11:20:00,25.86,25.9,25.85,25.88,136000.0,8.6991,8.7125,8.6957,8.7058,136000.0
2007-04-11 11:25:00,25.87,25.88,25.83,25.83,95600.0,8.7025,8.7058,8.689,8.689,95600.0
2007-04-11 11:30:00,25.83,25.85,25.79,25.79,89600.0,8.689,8.6957,8.6755,8.6755,89600.0
2007-04-11 11:35:00,25.79,25.8,25.75,25.77,142800.0,8.6755,8.6789,8.6621,8.6688,142800.0
2007-04-11 11:40:00,25.76,25.78,25.75,25.75,70000.0,8.6654,8.6722,8.6621,8.6621,70000.0
2007-04-11 11:45:00,25.75,25.77,25.72,25.74,125200.0,8.6621,8.6688,8.652,8.6587,125200.0
2007-04-11 11:50:00,25.74,25.78,25.74,25.76,73600.0,8.6587,8.6722,8.6587,8.6654,73600.0
2007-04-11 11:55:00,25.75,25.78,25.75,25.77,48400.0,8.6621,8.6722,8.6621,8.6688,48400.0
2007-04-11 12:00:00,25.77,25.83,25.77,25.82,94800.0,8.6688,8.689,8.6688,8.6856,94800.0
2007-04-11 12:05:00,25.81,25.81,25.77,25.77,53200.0,8.6823,8.6823,8.6688,8.6688,53200.0
2007-04-11 12:10:00,25.76,25.77,25.75,25.77,78000.0,8.6654,8.6688,8.6621,8.6688,78000.0
2007-04-11 12:15:00,25.77,25.77,25.75,25.77,78000.0,8.6688,8.6688,8.6621,8.6688,78000.0
2007-04-11 12:20:00,25.77,25.78,25.74,25.77,28800.0,8.6688,8.6722,8.6587,8.6688,28800.0
2007-04-11 12:25:00,25.77,25.78,25.75,25.77,59600.0,8.6688,8.6722,8.6621,8.6688,59600.0
2007-04-11 12:30:00,25.76,25.76,25.72,25.73,54000.0,8.6654,8.6654,8.652,8.6554,54000.0
2007-04-11 12:35:00,25.74,25.76,25.73,25.74,138400.0,8.6587,8.6654,8.6554,8.6587,138400.0
2007-04-11 12:40:00,25.74,25.75,25.68,25.69,202400.0,8.6587,8.6621,8.6385,8.6419,202400.0
2007-04-11 12:45:00,25.68,25.68,25.67,25.67,84400.0,8.6385,8.6385,8.6352,8.6352,84400.0
2007-04-11 12:50:00,25.67,25.71,25.67,25.71,49600.0,8.6352,8.6486,8.6352,8.6486,49600.0
2007-04-11 12:55:00,25.71,25.79,25.7,25.77,99600.0,8.6486,8.6755,8.6453,8.6688,99600.0
2007-04-11 13:00:00,25.77,25.77,25.73,25.73,111600.0,8.6688,8.6688,8.6554,8.6554,111600.0
2007-04-11 13:05:00,25.72,25.76,25.71,25.75,64400.0,8.652,8.6654,8.6486,8.6621,64400.0
2007-04-11 13:10:00,25.75,25.8,25.75,25.8,122000.0,8.6621,8.6789,8.6621,8.6789,122000.0
2007-04-11 13:15:00,25.8,25.81,25.79,25.81,44000.0,8.6789,8.6823,8.6755,8.6823,44000.0
2007-04-11 13:20:00,25.81,25.83,25.79,25.79,47600.0,8.6823,8.689,8.6755,8.6755,47600.0
2007-04-11 13:25:00,25.8,25.8,25.8,25.8,3200.0,8.6789,8.6789,8.6789,8.6789,3200.0
2007-04-11 13:30:00,25.8,25.81,25.8,25.81,13600.0,8.6789,8.6823,8.6789,8.6823,13600.0
2007-04-11 13:35:00,25.81,25.81,25.8,25.81,3200.0,8.6823,8.6823,8.6789,8.6823,3200.0
2007-04-11 13:40:00,25.8,25.81,25.79,25.79,22400.0,8.6789,8.6823,8.6755,8.6755,22400.0
2007-04-11 13:45:00,25.8,25.8,25.77,25.79,35600.0,8.6789,8.6789,8.6688,8.6755,35600.0
2007-04-11 13:50:00,25.79,25.79,25.71,25.72,88400.0,8.6755,8.6755,8.6486,8.652,88400.0
2007-04-11 13:55:00,25.72,25.73,25.69,25.72,111600.0,8.652,8.6554,8.6419,8.652,111600.0
2007-04-11 14:00:00,25.72,25.72,25.66,25.67,180800.0,8.652,8.652,8.6318,8.6352,180800.0
2007-04-11 14:05:00,25.67,25.7,25.6,25.61,156800.0,8.6352,8.6453,8.6116,8.615,156800.0
2007-04-11 14:10:00,25.61,25.63,25.58,25.63,289200.0,8.615,8.6217,8.6049,8.6217,289200.0
2007-04-11 14:15:00,25.62,25.64,25.56,25.59,133600.0,8.6184,8.6251,8.5982,8.6083,133600.0
2007-04-11 14:20:00,25.59,25.63,25.58,25.63,162400.0,8.6083,8.6217,8.6049,8.6217,162400.0
2007-04-11 14:25:00,25.63,25.63,25.6,25.6,118400.0,8.6217,8.6217,8.6116,8.6116,118400.0
2007-04-11 14:30:00,25.61,25.61,25.57,25.58,105200.0,8.615,8.615,8.6015,8.6049,105200.0
2007-04-11 14:35:00,25.57,25.57,25.48,25.48,310400.0,8.6015,8.6015,8.5713,8.5713,310400.0
2007-04-11 14:40:00,25.48,25.5,25.46,25.48,229200.0,8.5713,8.578,8.5645,8.5713,229200.0
2007-04-11 14:45:00,25.48,25.5,25.46,25.49,285200.0,8.5713,8.578,8.5645,8.5746,285200.0
2007-04-11 14:50:00,25.5,25.54,25.48,25.52,221200.0,8.578,8.5914,8.5713,8.5847,221200.0
2007-04-11 14:55:00,25.52,25.56,25.52,25.56,91200.0,8.5847,8.5982,8.5847,8.5982,91200.0
2007-04-11 15:00:00,25.55,25.56,25.52,25.54,116800.0,8.5948,8.5982,8.5847,8.5914,116800.0
2007-04-11 15:05:00,25.53,25.53,25.48,25.48,92400.0,8.5881,8.5881,8.5713,8.5713,92400.0
2007-04-11 15:10:00,25.49,25.54,25.48,25.52,128400.0,8.5746,8.5914,8.5713,8.5847,128400.0
2007-04-11 15:15:00,25.52,25.53,25.51,25.53,88800.0,8.5847,8.5881,8.5813,8.5881,88800.0
2007-04-11 15:20:00,25.53,25.59,25.53,25.57,100800.0,8.5881,8.6083,8.5881,8.6015,100800.0
2007-04-11 15:25:00,25.57,25.57,25.52,25.52,136400.0,8.6015,8.6015,8.5847,8.5847,136400.0
2007-04-11 15:30:00,25.52,25.56,25.51,25.56,207200.0,8.5847,8.5982,8.5813,8.5982,207200.0
2007-04-11 15:35:00,25.55,25.56,25.53,25.54,155200.0,8.5948,8.5982,8.5881,8.5914,155200.0
2007-04-11 15:40:00,25.54,25.54,25.5,25.52,138800.0,8.5914,8.5914,8.578,8.5847,138800.0
2007-04-11 15:45:00,25.52,25.54,25.51,25.52,252400.0,8.5847,8.5914,8.5813,8.5847,252400.0
2007-04-11 15:50:00,25.51,25.52,25.49,25.5,213200.0,8.5813,8.5847,8.5746,8.578,213200.0
2007-04-11 15:55:00,25.5,25.54,25.46,25.54,325600.0,8.578,8.5914,8.5645,8.5914,325600.0
2007-04-12 09:30:00,25.52,25.6,25.45,25.59,308400.0,8.5847,8.6116,8.5612,8.6083,308400.0
2007-04-12 09:35:00,25.59,25.6,25.58,25.59,238800.0,8.6083,8.6116,8.6049,8.6083,238800.0
2007-04-12 09:40:00,25.59,25.59,25.53,25.53,86800.0,8.6083,8.6083,8.5881,8.5881,86800.0
2007-04-12 09:45:00,25.52,25.55,25.46,25.52,158400.0,8.5847,8.5948,8.5645,8.5847,158400.0
2007-04-12 09:50:00,25.53,25.55,25.48,25.48,96400.0,8.5881,8.5948,8.5713,8.5713,96400.0
2007-04-12 09:55:00,25.48,25.51,25.46,25.48,132000.0,8.5713,8.5813,8.5645,8.5713,132000.0
2007-04-12 10:00:00,25.48,25.6,25.48,25.59,64800.0,8.5713,8.6116,8.5713,8.6083,64800.0
2007-04-12 10:05:00,25.58,25.61,25.55,25.58,90000.0,8.6049,8.615,8.5948,8.6049,90000.0
2007-04-12 10:10:00,25.58,25.58,25.52,25.58,61600.0,8.6049,8.6049,8.5847,8.6049,61600.0
2007-04-12 10:15:00,25.58,25.59,25.56,25.57,90000.0,8.6049,8.6083,8.5982,8.6015,90000.0
2007-04-12 10:20:00,25.58,25.66,25.58,25.64,88400.0,8.6049,8.6318,8.6049,8.6251,88400.0
2007-04-12 10:25:00,25.64,25.7,25.63,25.69,102400.0,8.6251,8.6453,8.6217,8.6419,102400.0
2007-04-12 10:30:00,25.68,25.69,25.6,25.6,164400.0,8.6385,8.6419,8.6116,8.6116,164400.0
2007-04-12 10:35:00,25.6,25.68,25.6,25.66,115600.0,8.6116,8.6385,8.6116,8.6318,115600.0
2007-04-12 10:40:00,25.66,25.68,25.65,25.66,60800.0,8.6318,8.6385,8.6284,8.6318,60800.0
2007-04-12 10:45:00,25.67,25.76,25.66,25.72,107200.0,8.6352,8.6654,8.6318,8.652,107200.0
2007-04-12 10:50:00,25.72,25.86,25.71,25.83,231200.0,8.652,8.6991,8.6486,8.689,231200.0
2007-04-12 10:55:00,25.83,25.86,25.79,25.8,227600.0,8.689,8.6991,8.6755,8.6789,227600.0
2007-04-12 11:00:00,25.8,25.8,25.75,25.77,73200.0,8.6789,8.6789,8.6621,8.6688,73200.0
2007-04-12 11:05:00,25.77,25.8,25.77,25.8,287200.0,8.6688,8.6789,8.6688,8.6789,287200.0
2007-04-12 11:10:00,25.8,25.83,25.8,25.81,78000.0,8.6789,8.689,8.6789,8.6823,78000.0
2007-04-12 11:15:00,25.81,25.88,25.81,25.85,98800.0,8.6823,8.7058,8.6823,8.6957,98800.0
2007-04-12 11:20:00,25.86,25.86,25.82,25.83,200400.0,8.6991,8.6991,8.6856,8.689,200400.0
2007-04-12 11:25:00,25.83,25.85,25.83,25.83,98000.0,8.689,8.6957,8.689,8.689,98000.0
2007-04-12 11:30:00,25.83,25.85,25.83,25.83,103200.0,8.689,8.6957,8.689,8.689,103200.0
2007-04-12 11:35:00,25.83,25.84,25.82,25.82,50000.0,8.689,8.6924,8.6856,8.6856,50000.0
2007-04-12 11:40:00,25.82,25.82,25.79,25.81,108400.0,8.6856,8.6856,8.6755,8.6823,108400.0
2007-04-12 11:45:00,25.81,25.84,25.8,25.83,95200.0,8.6823,8.6924,8.6789,8.689,95200.0
2007-04-12 11:50:00,25.82,25.85,25.82,25.84,16000.0,8.6856,8.6957,8.6856,8.6924,16000.0
2007-04-12 11:55:00,25.84,25.92,25.84,25.92,144000.0,8.6924,8.7193,8.6924,8.7193,144000.0
2007-04-12 12:00:00,25.92,26.01,25.92,26.0,324000.0,8.7193,8.7495,8.7193,8.7462,324000.0
2007-04-12 12:05:00,26.0,26.01,25.96,26.0,237600.0,8.7462,8.7495,8.7327,8.7462,237600.0
2007-04-12 12:10:00,25.99,25.99,25.95,25.95,58400.0,8.7428,8.7428,8.7294,8.7294,58400.0
2007-04-12 12:15:00,25.95,25.96,25.94,25.94,53200.0,8.7294,8.7327,8.726,8.726,53200.0
2007-04-12 12:20:00,25.94,25.95,25.93,25.95,102400.0,8.726,8.7294,8.7226,8.7294,102400.0
2007-04-12 12:25:00,25.95,25.95,25.94,25.95,15600.0,8.7294,8.7294,8.726,8.7294,15600.0
2007-04-12 12:30:00,25.94,25.94,25.9,25.9,102800.0,8.726,8.726,8.7125,8.7125,102800.0
2007-04-12 12:35:00,25.89,25.94,25.89,25.93,42400.0,8.7092,8.726,8.7092,8.7226,42400.0
2007-04-12 12:40:00,25.93,25.96,25.93,25.95,37200.0,8.7226,8.7327,8.7226,8.7294,37200.0
2007-04-12 12:45:00,25.95,25.95,25.93,25.93,47600.0,8.7294,8.7294,8.7226,8.7226,47600.0
2007-04-12 12:50:00,25.93,25.95,25.93,25.93,36000.0,8.7226,8.7294,8.7226,8.7226,36000.0
2007-04-12 12:55:00,25.93,25.94,25.93,25.93,28800.0,8.7226,8.726,8.7226,8.7226,28800.0
2007-04-12 13:00:00,25.93,25.95,25.93,25.95,22400.0,8.7226,8.7294,8.7226,8.7294,22400.0
2007-04-12 13:05:00,25.95,25.95,25.93,25.94,43200.0,8.7294,8.7294,8.7226,8.726,43200.0
2007-04-12 13:10:00,25.94,25.94,25.89,25.89,82400.0,8.726,8.726,8.7092,8.7092,82400.0
2007-04-12 13:15:00,25.89,25.92,25.89,25.91,90000.0,8.7092,8.7193,8.7092,8.7159,90000.0
2007-04-12 13:20:00,25.92,25.95,25.91,25.95,67600.0,8.7193,8.7294,8.7159,8.7294,67600.0
2007-04-12 13:25:00,25.95,25.99,25.95,25.99,85600.0,8.7294,8.7428,8.7294,8.7428,85600.0
2007-04-12 13:30:00,25.99,26.01,25.99,26.0,97200.0,8.7428,8.7495,8.7428,8.7462,97200.0
2007-04-12 13:35:00,26.0,26.0,25.96,25.98,120000.0,8.7462,8.7462,8.7327,8.7395,120000.0
2007-04-12 13:40:00,25.98,25.99,25.96,25.97,52400.0,8.7395,8.7428,8.7327,8.7361,52400.0
2007-04-12 13:45:00,25.97,26.03,25.97,26.01,168800.0,8.7361,8.7563,8.7361,8.7495,168800.0
2007-04-12 13:50:00,26.01,26.05,26.0,26.05,162400.0,8.7495,8.763,8.7462,8.763,162400.0
2007-04-12 13:55:00,26.06,26.1,26.0,26.0,404400.0,8.7664,8.7798,8.7462,8.7462,404400.0
2007-04-12 14:00:00,26.0,26.0,25.97,26.0,338800.0,8.7462,8.7462,8.7361,8.7462,338800.0
2007-04-12 14:05:00,26.0,26.0,25.99,25.99,64000.0,8.7462,8.7462,8.7428,8.7428,64000.0
2007-04-12 14:10:00,25.99,25.99,25.94,25.97,348800.0,8.7428,8.7428,8.726,8.7361,348800.0
2007-04-12 14:15:00,25.96,25.98,25.95,25.96,188400.0,8.7327,8.7395,8.7294,8.7327,188400.0
2007-04-12 14:20:00,25.96,25.97,25.94,25.96,90000.0,8.7327,8.7361,8.726,8.7327,90000.0
2007-04-12 14:25:00,25.96,25.98,25.96,25.96,168800.0,8.7327,8.7395,8.7327,8.7327,168800.0
2007-04-12 14:30:00,25.95,26.0,25.95,25.99,260400.0,8.7294,8.7462,8.7294,8.7428,260400.0
2007-04-12 14:35:00,25.99,26.0,25.95,26.0,154000.0,8.7428,8.7462,8.7294,8.7462,154000.0
2007-04-12 14:40:00,26.0,26.0,25.99,26.0,208400.0,8.7462,8.7462,8.7428,8.7462,208400.0
2007-04-12 14:45:00,26.0,26.03,25.99,26.0,164800.0,8.7462,8.7563,8.7428,8.7462,164800.0
2007-04-12 14:50:00,26.0,26.08,26.0,26.04,342800.0,8.7462,8.7731,8.7462,8.7596,342800.0
2007-04-12 14:55:00,26.04,26.05,26.0,26.0,65600.0,8.7596,8.763,8.7462,8.7462,65600.0
2007-04-12 15:00:00,26.0,26.0,25.99,26.0,104800.0,8.7462,8.7462,8.7428,8.7462,104800.0
2007-04-12 15:05:00,26.0,26.02,25.96,25.98,145600.0,8.7462,8.7529,8.7327,8.7395,145600.0
2007-04-12 15:10:00,25.98,26.0,25.97,25.97,106800.0,8.7395,8.7462,8.7361,8.7361,106800.0
2007-04-12 15:15:00,25.97,25.99,25.96,25.97,112800.0,8.7361,8.7428,8.7327,8.7361,112800.0
2007-04-12 15:20:00,25.97,26.0,25.97,25.99,114800.0,8.7361,8.7462,8.7361,8.7428,114800.0
2007-04-12 15:25:00,25.99,26.01,25.98,26.01,116400.0,8.7428,8.7495,8.7395,8.7495,116400.0
2007-04-12 15:30:00,26.01,26.01,25.98,26.01,151200.0,8.7495,8.7495,8.7395,8.7495,151200.0
2007-04-12 15:35:00,26.0,26.02,26.0,26.0,144400.0,8.7462,8.7529,8.7462,8.7462,144400.0
2007-04-12 15:40:00,26.0,26.04,25.99,26.02,410400.0,8.7462,8.7596,8.7428,8.7529,410400.0
2007-04-12 15:45:00,26.02,26.06,26.02,26.04,263600.0,8.7529,8.7664,8.7529,8.7596,263600.0
2007-04-12 15:50:00,26.04,26.13,26.04,26.11,888000.0,8.7596,8.7899,8.7596,8.7832,888000.0
2007-04-12 15:55:00,26.11,26.19,26.09,26.11,1011600.0,8.7832,8.8101,8.7765,8.7832,1011600.0
2007-04-13 09:30:00,26.18,26.25,26.14,26.24,619200.0,8.8067,8.8303,8.7933,8.8269,619200.0
2007-04-13 09:35:00,26.24,26.24,26.06,26.11,293600.0,8.8269,8.8269,8.7664,8.7832,293600.0
2007-04-13 09:40:00,26.11,26.18,26.08,26.15,244800.0,8.7832,8.8067,8.7731,8.7966,244800.0
2007-04-13 09:45:00,26.14,26.16,26.12,26.12,132000.0,8.7933,8.8,8.7865,8.7865,132000.0
2007-04-13 09:50:00,26.12,26.15,26.1,26.11,168000.0,8.7865,8.7966,8.7798,8.7832,168000.0
2007-04-13 09:55:00,26.12,26.17,26.12,26.17,93200.0,8.7865,8.8034,8.7865,8.8034,93200.0
2007-04-13 10:00:00,26.16,26.22,26.13,26.21,254000.0,8.8,8.8202,8.7899,8.8168,254000.0
2007-04-13 10:05:00,26.21,26.21,26.14,26.16,181200.0,8.8168,8.8168,8.7933,8.8,181200.0
2007-04-13 10:10:00,26.15,26.23,26.15,26.17,162000.0,8.7966,8.8236,8.7966,8.8034,162000.0
2007-04-13 10:15:00,26.16,26.2,26.15,26.18,112000.0,8.8,8.8135,8.7966,8.8067,112000.0
2007-04-13 10:20:00,26.17,26.22,26.16,26.2,89200.0,8.8034,8.8202,8.8,8.8135,89200.0
2007-04-13 10:25:00,26.2,26.22,26.17,26.19,66000.0,8.8135,8.8202,8.8034,8.8101,66000.0
2007-04-13 10:30:00,26.2,26.22,26.18,26.19,98400.0,8.8135,8.8202,8.8067,8.8101,98400.0
2007-04-13 10:35:00,26.19,26.28,26.19,26.27,302400.0,8.8101,8.8404,8.8101,8.837,302400.0
2007-04-13 10:40:00,26.27,26.3,26.27,26.27,119600.0,8.837,8.8471,8.837,8.837,119600.0
2007-04-13 10:45:00,26.27,26.31,26.27,26.28,178400.0,8.837,8.8505,8.837,8.8404,178400.0
2007-04-13 10:50:00,26.28,26.3,26.28,26.29,117600.0,8.8404,8.8471,8.8404,8.8437,117600.0
2007-04-13 10:55:00,26.28,26.29,26.26,26.29,94400.0,8.8404,8.8437,8.8336,8.8437,94400.0
2007-04-13 11:00:00,26.29,26.33,26.28,26.32,148000.0,8.8437,8.8572,8.8404,8.8538,148000.0
2007-04-13 11:05:00,26.33,26.34,26.3,26.31,162400.0,8.8572,8.8606,8.8471,8.8505,162400.0
2007-04-13 11:10:00,26.31,26.31,26.27,26.3,161600.0,8.8505,8.8505,8.837,8.8471,161600.0
2007-04-13 11:15:00,26.3,26.33,26.27,26.32,219200.0,8.8471,8.8572,8.837,8.8538,219200.0
2007-04-13 11:20:00,26.32,26.36,26.32,26.36,238800.0,8.8538,8.8673,8.8538,8.8673,238800.0
2007-04-13 11:25:00,26.36,26.38,26.31,26.33,230800.0,8.8673,8.874,8.8505,8.8572,230800.0
2007-04-13 11:30:00,26.33,26.36,26.29,26.35,151600.0,8.8572,8.8673,8.8437,8.8639,151600.0
2007-04-13 11:35:00,26.35,26.39,26.34,26.37,156000.0,8.8639,8.8774,8.8606,8.8706,156000.0
2007-04-13 11:40:00,26.36,26.39,26.36,26.39,110400.0,8.8673,8.8774,8.8673,8.8774,110400.0
2007-04-13 11:45:00,26.38,26.43,26.38,26.42,105200.0,8.874,8.8908,8.874,8.8875,105200.0
2007-04-13 11:50:00,26.42,26.43,26.39,26.42,191200.0,8.8875,8.8908,8.8774,8.8875,191200.0
2007-04-13 11:55:00,26.43,26.46,26.42,26.46,151600.0,8.8908,8.9009,8.8875,8.9009,151600.0
2007-04-13 12:00:00,26.46,26.46,26.42,26.43,116000.0,8.9009,8.9009,8.8875,8.8908,116000.0
2007-04-13 12:05:00,26.44,26.47,26.44,26.46,81200.0,8.8942,8.9043,8.8942,8.9009,81200.0
2007-04-13 12:10:00,26.46,26.48,26.45,26.47,185200.0,8.9009,8.9076,8.8976,8.9043,185200.0
2007-04-13 12:15:00,26.47,26.47,26.45,26.45,72400.0,8.9043,8.9043,8.8976,8.8976,72400.0
2007-04-13 12:20:00,26.45,26.46,26.44,26.44,231200.0,8.8976,8.9009,8.8942,8.8942,231200.0
2007-04-13 12:25:00,26.44,26.45,26.44,26.44,85600.0,8.8942,8.8976,8.8942,8.8942,85600.0
2007-04-13 12:30:00,26.44,26.45,26.42,26.45,70400.0,8.8942,8.8976,8.8875,8.8976,70400.0
2007-04-13 12:35:00,26.45,26.47,26.45,26.47,69200.0,8.8976,8.9043,8.8976,8.9043,69200.0
2007-04-13 12:40:00,26.46,26.47,26.46,26.47,30800.0,8.9009,8.9043,8.9009,8.9043,30800.0
2007-04-13 12:45:00,26.47,26.5,26.46,26.5,169600.0,8.9043,8.9144,8.9009,8.9144,169600.0
2007-04-13 12:50:00,26.5,26.53,26.49,26.49,164400.0,8.9144,8.9245,8.911,8.911,164400.0
2007-04-13 12:55:00,26.49,26.53,26.48,26.52,116800.0,8.911,8.9245,8.9076,8.9211,116800.0
2007-04-13 13:00:00,26.5,26.5,26.48,26.5,26800.0,8.9144,8.9144,8.9076,8.9144,26800.0
2007-04-13 13:05:00,26.5,26.52,26.49,26.5,45200.0,8.9144,8.9211,8.911,8.9144,45200.0
2007-04-13 13:10:00,26.51,26.51,26.48,26.49,49200.0,8.9177,8.9177,8.9076,8.911,49200.0
2007-04-13 13:15:00,26.49,26.51,26.47,26.48,52400.0,8.911,8.9177,8.9043,8.9076,52400.0
2007-04-13 13:20:00,26.49,26.49,26.47,26.48,53600.0,8.911,8.911,8.9043,8.9076,53600.0
2007-04-13 13:25:00,26.48,26.49,26.47,26.49,78400.0,8.9076,8.911,8.9043,8.911,78400.0
2007-04-13 13:30:00,26.49,26.49,26.48,26.49,74800.0,8.911,8.911,8.9076,8.911,74800.0
2007-04-13 13:35:00,26.49,26.49,26.45,26.46,211200.0,8.911,8.911,8.8976,8.9009,211200.0
2007-04-13 13:40:00,26.46,26.48,26.44,26.46,134000.0,8.9009,8.9076,8.8942,8.9009,134000.0
2007-04-13 13:45:00,26.47,26.49,26.46,26.48,132000.0,8.9043,8.911,8.9009,8.9076,132000.0
2007-04-13 13:50:00,26.48,26.49,26.48,26.48,38400.0,8.9076,8.911,8.9076,8.9076,38400.0
2007-04-13 13:55:00,26.48,26.49,26.47,26.47,45600.0,8.9076,8.911,8.9043,8.9043,45600.0
2007-04-13 14:00:00,26.47,26.5,26.46,26.49,82400.0,8.9043,8.9144,8.9009,8.911,82400.0
2007-04-13 14:05:00,26.49,26.5,26.48,26.5,214400.0,8.911,8.9144,8.9076,8.9144,214400.0
2007-04-13 14:10:00,26.5,26.54,26.5,26.54,131200.0,8.9144,8.9278,8.9144,8.9278,131200.0
2007-04-13 14:15:00,26.54,26.55,26.51,26.55,118800.0,8.9278,8.9312,8.9177,8.9312,118800.0
2007-04-13 14:20:00,26.55,26.56,26.5,26.52,138000.0,8.9312,8.9346,8.9144,8.9211,138000.0
2007-04-13 14:25:00,26.53,26.54,26.5,26.52,135200.0,8.9245,8.9278,8.9144,8.9211,135200.0
2007-04-13 14:30:00,26.52,26.52,26.5,26.5,146800.0,8.9211,8.9211,8.9144,8.9144,146800.0
2007-04-13 14:35:00,26.5,26.54,26.49,26.54,180000.0,8.9144,8.9278,8.911,8.9278,180000.0
2007-04-13 14:40:00,26.53,26.6,26.53,26.59,162400.0,8.9245,8.948,8.9245,8.9447,162400.0
2007-04-13 14:45:00,26.59,26.63,26.58,26.59,130800.0,8.9447,8.9581,8.9413,8.9447,130800.0
2007-04-13 14:50:00,26.58,26.6,26.54,26.57,113200.0,8.9413,8.948,8.9278,8.9379,113200.0
2007-04-13 14:55:00,26.56,26.58,26.54,26.55,60400.0,8.9346,8.9413,8.9278,8.9312,60400.0
2007-04-13 15:00:00,26.55,26.56,26.53,26.56,95600.0,8.9312,8.9346,8.9245,8.9346,95600.0
2007-04-13 15:05:00,26.55,26.58,26.55,26.58,56400.0,8.9312,8.9413,8.9312,8.9413,56400.0
2007-04-13 15:10:00,26.57,26.61,26.56,26.57,189600.0,8.9379,8.9514,8.9346,8.9379,189600.0
2007-04-13 15:15:00,26.57,26.6,26.55,26.58,164400.0,8.9379,8.948,8.9312,8.9413,164400.0
2007-04-13 15:20:00,26.58,26.58,26.55,26.57,141200.0,8.9413,8.9413,8.9312,8.9379,141200.0
2007-04-13 15:25:00,26.57,26.58,26.56,26.57,111200.0,8.9379,8.9413,8.9346,8.9379,111200.0
2007-04-13 15:30:00,26.57,26.58,26.56,26.56,119200.0,8.9379,8.9413,8.9346,8.9346,119200.0
2007-04-13 15:35:00,26.57,26.57,26.52,26.53,130400.0,8.9379,8.9379,8.9211,8.9245,130400.0
2007-04-13 15:40:00,26.53,26.55,26.52,26.53,120400.0,8.9245,8.9312,8.9211,8.9245,120400.0
2007-04-13 15:45:00,26.53,26.53,26.49,26.49,306800.0,8.9245,8.9245,8.911,8.911,306800.0
2007-04-13 15:50:00,26.5,26.5,26.48,26.49,276800.0,8.9144,8.9144,8.9076,8.911,276800.0
2007-04-13 15:55:00,26.49,26.5,26.47,26.48,338800.0,8.911,8.9144,8.9043,8.9076,338800.0
2007-04-16 09:30:00,26.67,26.67,26.58,26.63,214000.0,8.9716,8.9716,8.9413,8.9581,214000.0
2007-04-16 09:35:00,26.65,26.67,26.59,26.63,171200.0,8.9648,8.9716,8.9447,8.9581,171200.0
2007-04-16 09:40:00,26.64,26.75,26.63,26.75,305200.0,8.9615,8.9985,8.9581,8.9985,305200.0
2007-04-16 09:45:00,26.75,26.75,26.68,26.7,235600.0,8.9985,8.9985,8.9749,8.9817,235600.0
2007-04-16 09:50:00,26.7,26.73,26.65,26.68,344000.0,8.9817,8.9917,8.9648,8.9749,344000.0
2007-04-16 09:55:00,26.67,26.71,26.66,26.7,143600.0,8.9716,8.985,8.9682,8.9817,143600.0
2007-04-16 10:00:00,26.7,26.7,26.67,26.68,141600.0,8.9817,8.9817,8.9716,8.9749,141600.0
2007-04-16 10:05:00,26.68,26.69,26.65,26.66,135200.0,8.9749,8.9783,8.9648,8.9682,135200.0
2007-04-16 10:10:00,26.65,26.74,26.65,26.72,176800.0,8.9648,8.9951,8.9648,8.9884,176800.0
2007-04-16 10:15:00,26.72,26.72,26.68,26.68,126400.0,8.9884,8.9884,8.9749,8.9749,126400.0
2007-04-16 10:20:00,26.68,26.69,26.63,26.69,260000.0,8.9749,8.9783,8.9581,8.9783,260000.0
2007-04-16 10:25:00,26.69,26.71,26.66,26.66,90000.0,8.9783,8.985,8.9682,8.9682,90000.0
2007-04-16 10:30:00,26.66,26.69,26.61,26.62,139200.0,8.9682,8.9783,8.9514,8.9547,139200.0
2007-04-16 10:35:00,26.62,26.69,26.61,26.67,131200.0,8.9547,8.9783,8.9514,8.9716,131200.0
2007-04-16 10:40:00,26.66,26.75,26.64,26.75,150400.0,8.9682,8.9985,8.9615,8.9985,150400.0
2007-04-16 10:45:00,26.75,26.75,26.67,26.68,154000.0,8.9985,8.9985,8.9716,8.9749,154000.0
2007-04-16 10:50:00,26.69,26.72,26.68,26.71,220000.0,8.9783,8.9884,8.9749,8.985,220000.0
2007-04-16 10:55:00,26.71,26.71,26.65,26.67,124400.0,8.985,8.985,8.9648,8.9716,124400.0
2007-04-16 11:00:00,26.67,26.7,26.63,26.66,217600.0,8.9716,8.9817,8.9581,8.9682,217600.0
2007-04-16 11:05:00,26.66,26.71,26.66,26.68,220400.0,8.9682,8.985,8.9682,8.9749,220400.0
2007-04-16 11:10:00,26.68,26.71,26.68,26.71,123200.0,8.9749,8.985,8.9749,8.985,123200.0
2007-04-16 11:15:00,26.71,26.72,26.7,26.71,64400.0,8.985,8.9884,8.9817,8.985,64400.0
2007-04-16 11:20:00,26.71,26.73,26.7,26.72,119600.0,8.985,8.9917,8.9817,8.9884,119600.0
2007-04-16 11:25:00,26.72,26.75,26.71,26.73,55600.0,8.9884,8.9985,8.985,8.9917,55600.0
2007-04-16 11:30:00,26.74,26.79,26.73,26.75,178000.0,8.9951,9.0119,8.9917,8.9985,178000.0
2007-04-16 11:35:00,26.74,26.76,26.72,26.76,55200.0,8.9951,9.0018,8.9884,9.0018,55200.0
2007-04-16 11:40:00,26.76,26.76,26.75,26.75,74400.0,9.0018,9.0018,8.9985,8.9985,74400.0
2007-04-16 11:45:00,26.75,26.75,26.74,26.75,47200.0,8.9985,8.9985,8.9951,8.9985,47200.0
2007-04-16 11:50:00,26.75,26.79,26.74,26.74,122000.0,8.9985,9.0119,8.9951,8.9951,122000.0
2007-04-16 11:55:00,26.74,26.75,26.74,26.75,27600.0,8.9951,8.9985,8.9951,8.9985,27600.0
2007-04-16 12:00:00,26.75,26.76,26.74,26.75,38800.0,8.9985,9.0018,8.9951,8.9985,38800.0
2007-04-16 12:05:00,26.74,26.75,26.73,26.75,20000.0,8.9951,8.9985,8.9917,8.9985,20000.0
2007-04-16 12:10:00,26.75,26.77,26.74,26.75,40800.0,8.9985,9.0052,8.9951,8.9985,40800.0
2007-04-16 12:15:00,26.75,26.75,26.73,26.75,60800.0,8.9985,8.9985,8.9917,8.9985,60800.0
2007-04-16 12:20:00,26.75,26.76,26.73,26.75,32000.0,8.9985,9.0018,8.9917,8.9985,32000.0
2007-04-16 12:25:00,26.75,26.75,26.74,26.75,24400.0,8.9985,8.9985,8.9951,8.9985,24400.0
2007-04-16 12:30:00,26.75,26.79,26.75,26.77,123200.0,8.9985,9.0119,8.9985,9.0052,123200.0
2007-04-16 12:35:00,26.77,26.79,26.76,26.79,35600.0,9.0052,9.0119,9.0018,9.0119,35600.0
2007-04-16 12:40:00,26.79,26.79,26.78,26.79,26000.0,9.0119,9.0119,9.0086,9.0119,26000.0
2007-04-16 12:45:00,26.79,26.79,26.78,26.79,23200.0,9.0119,9.0119,9.0086,9.0119,23200.0
2007-04-16 12:50:00,26.79,26.79,26.75,26.76,55200.0,9.0119,9.0119,8.9985,9.0018,55200.0
2007-04-16 12:55:00,26.76,26.77,26.76,26.77,14800.0,9.0018,9.0052,9.0018,9.0052,14800.0
2007-04-16 13:00:00,26.77,26.79,26.75,26.79,27600.0,9.0052,9.0119,8.9985,9.0119,27600.0
2007-04-16 13:05:00,26.8,26.8,26.78,26.79,27200.0,9.0153,9.0153,9.0086,9.0119,27200.0
2007-04-16 13:10:00,26.78,26.8,26.78,26.79,42000.0,9.0086,9.0153,9.0086,9.0119,42000.0
2007-04-16 13:15:00,26.78,26.79,26.75,26.75,40800.0,9.0086,9.0119,8.9985,8.9985,40800.0
2007-04-16 13:20:00,26.75,26.77,26.75,26.77,20000.0,8.9985,9.0052,8.9985,9.0052,20000.0
2007-04-16 13:25:00,26.77,26.77,26.75,26.75,14000.0,9.0052,9.0052,8.9985,8.9985,14000.0
2007-04-16 13:30:00,26.75,26.75,26.74,26.74,97200.0,8.9985,8.9985,8.9951,8.9951,97200.0
2007-04-16 13:35:00,26.74,26.75,26.73,26.74,48800.0,8.9951,8.9985,8.9917,8.9951,48800.0
2007-04-16 13:40:00,26.74,26.74,26.73,26.74,69600.0,8.9951,8.9951,8.9917,8.9951,69600.0
2007-04-16 13:45:00,26.74,26.75,26.74,26.75,44800.0,8.9951,8.9985,8.9951,8.9985,44800.0
2007-04-16 13:50:00,26.75,26.75,26.74,26.74,22400.0,8.9985,8.9985,8.9951,8.9951,22400.0
2007-04-16 13:55:00,26.74,26.74,26.69,26.7,53600.0,8.9951,8.9951,8.9783,8.9817,53600.0
2007-04-16 14:00:00,26.7,26.71,26.68,26.69,115600.0,8.9817,8.985,8.9749,8.9783,115600.0
2007-04-16 14:05:00,26.7,26.71,26.69,26.7,41600.0,8.9817,8.985,8.9783,8.9817,41600.0
2007-04-16 14:10:00,26.69,26.71,26.69,26.7,27600.0,8.9783,8.985,8.9783,8.9817,27600.0
2007-04-16 14:15:00,26.71,26.72,26.69,26.72,23200.0,8.985,8.9884,8.9783,8.9884,23200.0
2007-04-16 14:20:00,26.73,26.74,26.72,26.72,28400.0,8.9917,8.9951,8.9884,8.9884,28400.0
2007-04-16 14:25:00,26.72,26.74,26.72,26.73,44400.0,8.9884,8.9951,8.9884,8.9917,44400.0
2007-04-16 14:30:00,26.73,26.74,26.71,26.72,46400.0,8.9917,8.9951,8.985,8.9884,46400.0
2007-04-16 14:35:00,26.72,26.75,26.7,26.74,50800.0,8.9884,8.9985,8.9817,8.9951,50800.0
2007-04-16 14:40:00,26.74,26.74,26.71,26.73,38400.0,8.9951,8.9951,8.985,8.9917,38400.0
2007-04-16 14:45:00,26.73,26.73,26.71,26.72,23200.0,8.9917,8.9917,8.985,8.9884,23200.0
2007-04-16 14:50:00,26.72,26.74,26.71,26.73,55200.0,8.9884,8.9951,8.985,8.9917,55200.0
2007-04-16 14:55:00,26.73,26.75,26.72,26.74,106800.0,8.9917,8.9985,8.9884,8.9951,106800.0
2007-04-16 15:00:00,26.74,26.75,26.74,26.75,54000.0,8.9951,8.9985,8.9951,8.9985,54000.0
2007-04-16 15:05:00,26.75,26.77,26.75,26.77,102000.0,8.9985,9.0052,8.9985,9.0052,102000.0
2007-04-16 15:10:00,26.77,26.81,26.77,26.81,66800.0,9.0052,9.0187,9.0052,9.0187,66800.0
2007-04-16 15:15:00,26.81,26.81,26.8,26.81,77200.0,9.0187,9.0187,9.0153,9.0187,77200.0
2007-04-16 15:20:00,26.81,26.84,26.81,26.83,142400.0,9.0187,9.0288,9.0187,9.0254,142400.0
2007-04-16 15:25:00,26.83,26.86,26.83,26.85,120400.0,9.0254,9.0355,9.0254,9.0321,120400.0
2007-04-16 15:30:00,26.85,26.88,26.82,26.88,275600.0,9.0321,9.0422,9.022,9.0422,275600.0
2007-04-16 15:35:00,26.88,26.93,26.87,26.88,326000.0,9.0422,9.059,9.0388,9.0422,326000.0
2007-04-16 15:40:00,26.87,26.88,26.87,26.88,253600.0,9.0388,9.0422,9.0388,9.0422,253600.0
2007-04-16 15:45:00,26.88,26.88,26.86,26.86,160000.0,9.0422,9.0422,9.0355,9.0355,160000.0
2007-04-16 15:50:00,26.86,26.87,26.85,26.85,222000.0,9.0355,9.0388,9.0321,9.0321,222000.0
2007-04-16 15:55:00,26.85,26.86,26.83,26.85,148400.0,9.0321,9.0355,9.0254,9.0321,148400.0
2007-04-17 09:30:00,26.84,26.91,26.81,26.86,322800.0,9.0288,9.0523,9.0187,9.0355,322800.0
2007-04-17 09:35:00,26.87,26.87,26.81,26.83,301200.0,9.0388,9.0388,9.0187,9.0254,301200.0
2007-04-17 09:40:00,26.82,26.83,26.73,26.73,225600.0,9.022,9.0254,8.9917,8.9917,225600.0
2007-04-17 09:45:00,26.73,26.75,26.65,26.71,214000.0,8.9917,8.9985,8.9648,8.985,214000.0
2007-04-17 09:50:00,26.72,26.72,26.63,26.68,156000.0,8.9884,8.9884,8.9581,8.9749,156000.0
2007-04-17 09:55:00,26.68,26.73,26.67,26.69,105600.0,8.9749,8.9917,8.9716,8.9783,105600.0
2007-04-17 10:00:00,26.7,26.71,26.68,26.71,175600.0,8.9817,8.985,8.9749,8.985,175600.0
2007-04-17 10:05:00,26.72,26.88,26.71,26.75,464800.0,8.9884,9.0422,8.985,8.9985,464800.0
2007-04-17 10:10:00,26.77,26.78,26.72,26.73,80400.0,9.0052,9.0086,8.9884,8.9917,80400.0
2007-04-17 10:15:00,26.74,26.79,26.74,26.78,68400.0,8.9951,9.0119,8.9951,9.0086,68400.0
2007-04-17 10:20:00,26.78,26.78,26.76,26.76,133200.0,9.0086,9.0086,9.0018,9.0018,133200.0
2007-04-17 10:25:00,26.76,26.78,26.76,26.76,104000.0,9.0018,9.0086,9.0018,9.0018,104000.0
2007-04-17 10:30:00,26.77,26.77,26.71,26.71,43200.0,9.0052,9.0052,8.985,8.985,43200.0
2007-04-17 10:35:00,26.71,26.73,26.69,26.71,80800.0,8.985,8.9917,8.9783,8.985,80800.0
2007-04-17 10:40:00,26.71,26.71,26.66,26.67,55600.0,8.985,8.985,8.9682,8.9716,55600.0
2007-04-17 10:45:00,26.67,26.7,26.66,26.7,61600.0,8.9716,8.9817,8.9682,8.9817,61600.0
2007-04-17 10:50:00,26.7,26.74,26.7,26.73,92800.0,8.9817,8.9951,8.9817,8.9917,92800.0
2007-04-17 10:55:00,26.73,26.73,26.69,26.69,44400.0,8.9917,8.9917,8.9783,8.9783,44400.0
2007-04-17 11:00:00,26.69,26.69,26.6,26.63,108800.0,8.9783,8.9783,8.948,8.9581,108800.0
2007-04-17 11:05:00,26.63,26.65,26.59,26.59,112000.0,8.9581,8.9648,8.9447,8.9447,112000.0
2007-04-17 11:10:00,26.59,26.63,26.58,26.63,101600.0,8.9447,8.9581,8.9413,8.9581,101600.0
2007-04-17 11:15:00,26.64,26.65,26.6,26.61,129600.0,8.9615,8.9648,8.948,8.9514,129600.0
2007-04-17 11:20:00,26.61,26.62,26.58,26.61,62400.0,8.9514,8.9547,8.9413,8.9514,62400.0
2007-04-17 11:25:00,26.61,26.62,26.57,26.58,131200.0,8.9514,8.9547,8.9379,8.9413,131200.0
2007-04-17 11:30:00,26.58,26.6,26.57,26.6,59600.0,8.9413,8.948,8.9379,8.948,59600.0
2007-04-17 11:35:00,26.6,26.63,26.58,26.63,97600.0,8.948,8.9581,8.9413,8.9581,97600.0
2007-04-17 11:40:00,26.63,26.63,26.57,26.6,76000.0,8.9581,8.9581,8.9379,8.948,76000.0
2007-04-17 11:45:00,26.61,26.66,26.61,26.64,99600.0,8.9514,8.9682,8.9514,8.9615,99600.0
2007-04-17 11:50:00,26.63,26.65,26.62,26.64,51600.0,8.9581,8.9648,8.9547,8.9615,51600.0
2007-04-17 11:55:00,26.64,26.64,26.6,26.62,39200.0,8.9615,8.9615,8.948,8.9547,39200.0
2007-04-17 12:00:00,26.62,26.62,26.59,26.59,107600.0,8.9547,8.9547,8.9447,8.9447,107600.0
2007-04-17 12:05:00,26.59,26.6,26.52,26.52,178400.0,8.9447,8.948,8.9211,8.9211,178400.0
2007-04-17 12:10:00,26.52,26.54,26.51,26.52,152000.0,8.9211,8.9278,8.9177,8.9211,152000.0
2007-04-17 12:15:00,26.51,26.52,26.5,26.52,110400.0,8.9177,8.9211,8.9144,8.9211,110400.0
2007-04-17 12:20:00,26.51,26.56,26.51,26.54,74800.0,8.9177,8.9346,8.9177,8.9278,74800.0
2007-04-17 12:25:00,26.53,26.55,26.5,26.5,219600.0,8.9245,8.9312,8.9144,8.9144,219600.0
2007-04-17 12:30:00,26.51,26.51,26.48,26.49,144000.0,8.9177,8.9177,8.9076,8.911,144000.0
2007-04-17 12:35:00,26.48,26.48,26.44,26.46,132800.0,8.9076,8.9076,8.8942,8.9009,132800.0
2007-04-17 12:40:00,26.46,26.46,26.4,26.4,84800.0,8.9009,8.9009,8.8807,8.8807,84800.0
2007-04-17 12:45:00,26.39,26.4,26.35,26.36,148800.0,8.8774,8.8807,8.8639,8.8673,148800.0
2007-04-17 12:50:00,26.36,26.38,26.34,26.35,141200.0,8.8673,8.874,8.8606,8.8639,141200.0
2007-04-17 12:55:00,26.34,26.35,26.33,26.34,111200.0,8.8606,8.8639,8.8572,8.8606,111200.0
2007-04-17 13:00:00,26.33,26.34,26.29,26.3,196400.0,8.8572,8.8606,8.8437,8.8471,196400.0
2007-04-17 13:05:00,26.3,26.32,26.29,26.3,144800.0,8.8471,8.8538,8.8437,8.8471,144800.0
2007-04-17 13:10:00,26.29,26.29,26.2,26.21,208000.0,8.8437,8.8437,8.8135,8.8168,208000.0
2007-04-17 13:15:00,26.21,26.27,26.2,26.27,92800.0,8.8168,8.837,8.8135,8.837,92800.0
2007-04-17 13:20:00,26.26,26.28,26.25,26.25,220000.0,8.8336,8.8404,8.8303,8.8303,220000.0
2007-04-17 13:25:00,26.24,26.26,26.23,26.25,65600.0,8.8269,8.8336,8.8236,8.8303,65600.0
2007-04-17 13:30:00,26.25,26.25,26.21,26.22,79600.0,8.8303,8.8303,8.8168,8.8202,79600.0
2007-04-17 13:35:00,26.22,26.24,26.22,26.23,81200.0,8.8202,8.8269,8.8202,8.8236,81200.0
2007-04-17 13:40:00,26.23,26.27,26.23,26.25,59600.0,8.8236,8.837,8.8236,8.8303,59600.0
2007-04-17 13:45:00,26.25,26.29,26.24,26.26,59600.0,8.8303,8.8437,8.8269,8.8336,59600.0
2007-04-17 13:50:00,26.26,26.26,26.24,26.24,63200.0,8.8336,8.8336,8.8269,8.8269,63200.0
2007-04-17 13:55:00,26.23,26.27,26.23,26.25,126400.0,8.8236,8.837,8.8236,8.8303,126400.0
2007-04-17 14:00:00,26.25,26.25,26.21,26.21,64400.0,8.8303,8.8303,8.8168,8.8168,64400.0
2007-04-17 14:05:00,26.22,26.25,26.22,26.25,86000.0,8.8202,8.8303,8.8202,8.8303,86000.0
2007-04-17 14:10:00,26.25,26.25,26.21,26.23,96000.0,8.8303,8.8303,8.8168,8.8236,96000.0
2007-04-17 14:15:00,26.22,26.25,26.22,26.24,80400.0,8.8202,8.8303,8.8202,8.8269,80400.0
2007-04-17 14:20:00,26.25,26.31,26.24,26.31,94000.0,8.8303,8.8505,8.8269,8.8505,94000.0
2007-04-17 14:25:00,26.31,26.33,26.28,26.32,124800.0,8.8505,8.8572,8.8404,8.8538,124800.0
2007-04-17 14:30:00,26.32,26.33,26.27,26.27,121200.0,8.8538,8.8572,8.837,8.837,121200.0
2007-04-17 14:35:00,26.28,26.28,26.24,26.24,148000.0,8.8404,8.8404,8.8269,8.8269,148000.0
2007-04-17 14:40:00,26.24,26.27,26.23,26.24,117200.0,8.8269,8.837,8.8236,8.8269,117200.0
2007-04-17 14:45:00,26.24,26.26,26.23,26.23,195600.0,8.8269,8.8336,8.8236,8.8236,195600.0
2007-04-17 14:50:00,26.23,26.29,26.23,26.28,170400.0,8.8236,8.8437,8.8236,8.8404,170400.0
2007-04-17 14:55:00,26.28,26.28,26.24,26.27,152400.0,8.8404,8.8404,8.8269,8.837,152400.0
2007-04-17 15:00:00,26.27,26.31,26.26,26.26,80800.0,8.837,8.8505,8.8336,8.8336,80800.0
2007-04-17 15:05:00,26.25,26.26,26.23,26.25,78800.0,8.8303,8.8336,8.8236,8.8303,78800.0
2007-04-17 15:10:00,26.25,26.27,26.23,26.24,159600.0,8.8303,8.837,8.8236,8.8269,159600.0
2007-04-17 15:15:00,26.24,26.25,26.22,26.24,148800.0,8.8269,8.8303,8.8202,8.8269,148800.0
2007-04-17 15:20:00,26.23,26.24,26.22,26.22,57600.0,8.8236,8.8269,8.8202,8.8202,57600.0
2007-04-17 15:25:00,26.22,26.23,26.21,26.21,111200.0,8.8202,8.8236,8.8168,8.8168,111200.0
2007-04-17 15:30:00,26.21,26.23,26.2,26.21,137200.0,8.8168,8.8236,8.8135,8.8168,137200.0
2007-04-17 15:35:00,26.22,26.28,26.22,26.27,310400.0,8.8202,8.8404,8.8202,8.837,310400.0
2007-04-17 15:40:00,26.27,26.27,26.25,26.25,126800.0,8.837,8.837,8.8303,8.8303,126800.0
2007-04-17 15:45:00,26.25,26.26,26.25,26.26,132800.0,8.8303,8.8336,8.8303,8.8336,132800.0
2007-04-17 15:50:00,26.26,26.3,26.26,26.3,359200.0,8.8336,8.8471,8.8336,8.8471,359200.0
2007-04-17 15:55:00,26.3,26.33,26.26,26.28,342800.0,8.8471,8.8572,8.8336,8.8404,342800.0
2007-04-18 09:30:00,26.06,26.18,26.06,26.14,230800.0,8.7664,8.8067,8.7664,8.7933,230800.0
2007-04-18 09:35:00,26.16,26.22,26.15,26.18,159600.0,8.8,8.8202,8.7966,8.8067,159600.0
2007-04-18 09:40:00,26.18,26.18,26.07,26.09,203200.0,8.8067,8.8067,8.7697,8.7765,203200.0
2007-04-18 09:45:00,26.08,26.09,26.02,26.06,153200.0,8.7731,8.7765,8.7529,8.7664,153200.0
2007-04-18 09:50:00,26.06,26.14,26.01,26.13,164400.0,8.7664,8.7933,8.7495,8.7899,164400.0
2007-04-18 09:55:00,26.13,26.13,26.05,26.08,161600.0,8.7899,8.7899,8.763,8.7731,161600.0
2007-04-18 10:00:00,26.07,26.08,26.05,26.07,67200.0,8.7697,8.7731,8.763,8.7697,67200.0
2007-04-18 10:05:00,26.07,26.07,26.03,26.04,89600.0,8.7697,8.7697,8.7563,8.7596,89600.0
2007-04-18 10:10:00,26.04,26.08,26.02,26.08,110800.0,8.7596,8.7731,8.7529,8.7731,110800.0
2007-04-18 10:15:00,26.08,26.09,26.06,26.09,138800.0,8.7731,8.7765,8.7664,8.7765,138800.0
2007-04-18 10:20:00,26.09,26.1,26.06,26.09,176800.0,8.7765,8.7798,8.7664,8.7765,176800.0
2007-04-18 10:25:00,26.09,26.11,26.07,26.08,191600.0,8.7765,8.7832,8.7697,8.7731,191600.0
2007-04-18 10:30:00,26.08,26.14,26.06,26.08,363600.0,8.7731,8.7933,8.7664,8.7731,363600.0
2007-04-18 10:35:00,26.07,26.11,26.06,26.09,180400.0,8.7697,8.7832,8.7664,8.7765,180400.0
2007-04-18 10:40:00,26.1,26.11,26.06,26.06,233200.0,8.7798,8.7832,8.7664,8.7664,233200.0
2007-04-18 10:45:00,26.07,26.1,26.06,26.09,142400.0,8.7697,8.7798,8.7664,8.7765,142400.0
2007-04-18 10:50:00,26.08,26.12,26.08,26.11,159600.0,8.7731,8.7865,8.7731,8.7832,159600.0
2007-04-18 10:55:00,26.11,26.18,26.11,26.18,295600.0,8.7832,8.8067,8.7832,8.8067,295600.0
2007-04-18 11:00:00,26.18,26.18,26.15,26.17,144400.0,8.8067,8.8067,8.7966,8.8034,144400.0
2007-04-18 11:05:00,26.17,26.19,26.16,26.16,183600.0,8.8034,8.8101,8.8,8.8,183600.0
2007-04-18 11:10:00,26.15,26.16,26.13,26.14,109200.0,8.7966,8.8,8.7899,8.7933,109200.0
2007-04-18 11:15:00,26.14,26.16,26.14,26.16,100800.0,8.7933,8.8,8.7933,8.8,100800.0
2007-04-18 11:20:00,26.16,26.16,26.13,26.13,86400.0,8.8,8.8,8.7899,8.7899,86400.0
2007-04-18 11:25:00,26.14,26.14,26.13,26.13,150400.0,8.7933,8.7933,8.7899,8.7899,150400.0
2007-04-18 11:30:00,26.13,26.16,26.12,26.16,150000.0,8.7899,8.8,8.7865,8.8,150000.0
2007-04-18 11:35:00,26.16,26.19,26.15,26.15,156800.0,8.8,8.8101,8.7966,8.7966,156800.0
2007-04-18 11:40:00,26.15,26.17,26.15,26.17,68000.0,8.7966,8.8034,8.7966,8.8034,68000.0
2007-04-18 11:45:00,26.17,26.17,26.15,26.17,31200.0,8.8034,8.8034,8.7966,8.8034,31200.0
2007-04-18 11:50:00,26.17,26.18,26.17,26.18,26000.0,8.8034,8.8067,8.8034,8.8067,26000.0
2007-04-18 11:55:00,26.18,26.19,26.18,26.18,21200.0,8.8067,8.8101,8.8067,8.8067,21200.0
2007-04-18 12:00:00,26.18,26.18,26.15,26.16,57600.0,8.8067,8.8067,8.7966,8.8,57600.0
2007-04-18 12:05:00,26.17,26.19,26.16,26.17,94800.0,8.8034,8.8101,8.8,8.8034,94800.0
2007-04-18 12:10:00,26.17,26.18,26.15,26.15,49600.0,8.8034,8.8067,8.7966,8.7966,49600.0
2007-04-18 12:15:00,26.15,26.16,26.11,26.14,82800.0,8.7966,8.8,8.7832,8.7933,82800.0
2007-04-18 12:20:00,26.14,26.16,26.14,26.16,60400.0,8.7933,8.8,8.7933,8.8,60400.0
2007-04-18 12:25:00,26.16,26.17,26.15,26.16,163200.0,8.8,8.8034,8.7966,8.8,163200.0
2007-04-18 12:30:00,26.16,26.17,26.14,26.16,92000.0,8.8,8.8034,8.7933,8.8,92000.0
2007-04-18 12:35:00,26.16,26.16,26.15,26.15,31600.0,8.8,8.8,8.7966,8.7966,31600.0
2007-04-18 12:40:00,26.15,26.15,26.11,26.14,48400.0,8.7966,8.7966,8.7832,8.7933,48400.0
2007-04-18 12:45:00,26.13,26.16,26.11,26.15,151600.0,8.7899,8.8,8.7832,8.7966,151600.0
2007-04-18 12:50:00,26.15,26.17,26.15,26.16,149200.0,8.7966,8.8034,8.7966,8.8,149200.0
2007-04-18 12:55:00,26.16,26.17,26.16,26.16,140800.0,8.8,8.8034,8.8,8.8,140800.0
2007-04-18 13:00:00,26.16,26.18,26.16,26.16,122000.0,8.8,8.8067,8.8,8.8,122000.0
2007-04-18 13:05:00,26.16,26.17,26.16,26.17,274000.0,8.8,8.8034,8.8,8.8034,274000.0
2007-04-18 13:10:00,26.17,26.18,26.16,26.18,296000.0,8.8034,8.8067,8.8,8.8067,296000.0
2007-04-18 13:15:00,26.18,26.2,26.16,26.17,452400.0,8.8067,8.8135,8.8,8.8034,452400.0
2007-04-18 13:20:00,26.17,26.18,26.16,26.17,270800.0,8.8034,8.8067,8.8,8.8034,270800.0
2007-04-18 13:25:00,26.17,26.19,26.16,26.18,145200.0,8.8034,8.8101,8.8,8.8067,145200.0
2007-04-18 13:30:00,26.19,26.19,26.17,26.18,164000.0,8.8101,8.8101,8.8034,8.8067,164000.0
2007-04-18 13:35:00,26.18,26.19,26.17,26.18,208400.0,8.8067,8.8101,8.8034,8.8067,208400.0
2007-04-18 13:40:00,26.18,26.2,26.17,26.2,256800.0,8.8067,8.8135,8.8034,8.8135,256800.0
2007-04-18 13:45:00,26.21,26.22,26.2,26.22,251600.0,8.8168,8.8202,8.8135,8.8202,251600.0
2007-04-18 13:50:00,26.21,26.22,26.19,26.2,184800.0,8.8168,8.8202,8.8101,8.8135,184800.0
2007-04-18 13:55:00,26.2,26.21,26.18,26.19,75200.0,8.8135,8.8168,8.8067,8.8101,75200.0
2007-04-18 14:00:00,26.19,26.21,26.19,26.21,81600.0,8.8101,8.8168,8.8101,8.8168,81600.0
2007-04-18 14:05:00,26.22,26.24,26.22,26.23,153600.0,8.8202,8.8269,8.8202,8.8236,153600.0
2007-04-18 14:10:00,26.24,26.24,26.21,26.23,215200.0,8.8269,8.8269,8.8168,8.8236,215200.0
2007-04-18 14:15:00,26.22,26.23,26.19,26.2,106800.0,8.8202,8.8236,8.8101,8.8135,106800.0
2007-04-18 14:20:00,26.2,26.23,26.19,26.2,86800.0,8.8135,8.8236,8.8101,8.8135,86800.0
2007-04-18 14:25:00,26.2,26.22,26.2,26.2,120400.0,8.8135,8.8202,8.8135,8.8135,120400.0
2007-04-18 14:30:00,26.2,26.21,26.2,26.21,53200.0,8.8135,8.8168,8.8135,8.8168,53200.0
2007-04-18 14:35:00,26.21,26.21,26.19,26.19,56400.0,8.8168,8.8168,8.8101,8.8101,56400.0
2007-04-18 14:40:00,26.19,26.2,26.19,26.2,80800.0,8.8101,8.8135,8.8101,8.8135,80800.0
2007-04-18 14:45:00,26.2,26.21,26.18,26.2,95200.0,8.8135,8.8168,8.8067,8.8135,95200.0
2007-04-18 14:50:00,26.2,26.2,26.18,26.19,40400.0,8.8135,8.8135,8.8067,8.8101,40400.0
2007-04-18 14:55:00,26.19,26.23,26.19,26.23,207200.0,8.8101,8.8236,8.8101,8.8236,207200.0
2007-04-18 15:00:00,26.23,26.24,26.21,26.22,288800.0,8.8236,8.8269,8.8168,8.8202,288800.0
2007-04-18 15:05:00,26.23,26.25,26.22,26.23,322000.0,8.8236,8.8303,8.8202,8.8236,322000.0
2007-04-18 15:10:00,26.23,26.26,26.22,26.25,502000.0,8.8236,8.8336,8.8202,8.8303,502000.0
2007-04-18 15:15:00,26.25,26.3,26.25,26.28,262800.0,8.8303,8.8471,8.8303,8.8404,262800.0
2007-04-18 15:20:00,26.27,26.34,26.26,26.34,207600.0,8.837,8.8606,8.8336,8.8606,207600.0
2007-04-18 15:25:00,26.34,26.37,26.3,26.36,189600.0,8.8606,8.8706,8.8471,8.8673,189600.0
2007-04-18 15:30:00,26.36,26.39,26.35,26.38,115600.0,8.8673,8.8774,8.8639,8.874,115600.0
2007-04-18 15:35:00,26.37,26.37,26.27,26.29,203200.0,8.8706,8.8706,8.837,8.8437,203200.0
2007-04-18 15:40:00,26.27,26.29,26.19,26.19,187600.0,8.837,8.8437,8.8101,8.8101,187600.0
2007-04-18 15:45:00,26.19,26.23,26.18,26.2,223600.0,8.8101,8.8236,8.8067,8.8135,223600.0
2007-04-18 15:50:00,26.2,26.21,26.16,26.19,206000.0,8.8135,8.8168,8.8,8.8101,206000.0
2007-04-18 15:55:00,26.19,26.2,26.17,26.18,224800.0,8.8101,8.8135,8.8034,8.8067,224800.0
2007-04-19 09:30:00,25.61,25.75,25.6,25.63,615200.0,8.615,8.6621,8.6116,8.6217,615200.0
2007-04-19 09:35:00,25.63,25.66,25.45,25.59,556800.0,8.6217,8.6318,8.5612,8.6083,556800.0
2007-04-19 09:40:00,25.59,25.64,25.58,25.64,173600.0,8.6083,8.6251,8.6049,8.6251,173600.0
2007-04-19 09:45:00,25.63,25.66,25.58,25.64,177200.0,8.6217,8.6318,8.6049,8.6251,177200.0
2007-04-19 09:50:00,25.63,25.65,25.6,25.63,138000.0,8.6217,8.6284,8.6116,8.6217,138000.0
2007-04-19 09:55:00,25.63,25.72,25.62,25.67,172400.0,8.6217,8.652,8.6184,8.6352,172400.0
2007-04-19 10:00:00,25.67,25.74,25.64,25.74,164400.0,8.6352,8.6587,8.6251,8.6587,164400.0
2007-04-19 10:05:00,25.75,25.81,25.75,25.76,167600.0,8.6621,8.6823,8.6621,8.6654,167600.0
2007-04-19 10:10:00,25.76,25.77,25.69,25.69,77200.0,8.6654,8.6688,8.6419,8.6419,77200.0
2007-04-19 10:15:00,25.69,25.7,25.67,25.69,150800.0,8.6419,8.6453,8.6352,8.6419,150800.0
2007-04-19 10:20:00,25.69,25.74,25.68,25.74,67200.0,8.6419,8.6587,8.6385,8.6587,67200.0
2007-04-19 10:25:00,25.74,25.78,25.74,25.75,130400.0,8.6587,8.6722,8.6587,8.6621,130400.0
2007-04-19 10:30:00,25.74,25.76,25.7,25.7,116800.0,8.6587,8.6654,8.6453,8.6453,116800.0
2007-04-19 10:35:00,25.7,25.74,25.7,25.73,124400.0,8.6453,8.6587,8.6453,8.6554,124400.0
2007-04-19 10:40:00,25.74,25.76,25.72,25.75,93600.0,8.6587,8.6654,8.652,8.6621,93600.0
2007-04-19 10:45:00,25.75,25.75,25.7,25.71,47200.0,8.6621,8.6621,8.6453,8.6486,47200.0
2007-04-19 10:50:00,25.7,25.71,25.65,25.65,88400.0,8.6453,8.6486,8.6284,8.6284,88400.0
2007-04-19 10:55:00,25.65,25.68,25.63,25.68,171600.0,8.6284,8.6385,8.6217,8.6385,171600.0
2007-04-19 11:00:00,25.68,25.68,25.64,25.65,68400.0,8.6385,8.6385,8.6251,8.6284,68400.0
2007-04-19 11:05:00,25.65,25.68,25.64,25.68,48400.0,8.6284,8.6385,8.6251,8.6385,48400.0
2007-04-19 11:10:00,25.68,25.74,25.67,25.73,165600.0,8.6385,8.6587,8.6352,8.6554,165600.0
2007-04-19 11:15:00,25.73,25.75,25.72,25.74,149600.0,8.6554,8.6621,8.652,8.6587,149600.0
2007-04-19 11:20:00,25.73,25.76,25.73,25.75,201600.0,8.6554,8.6654,8.6554,8.6621,201600.0
2007-04-19 11:25:00,25.75,25.79,25.74,25.75,174400.0,8.6621,8.6755,8.6587,8.6621,174400.0
2007-04-19 11:30:00,25.74,25.76,25.74,25.74,52800.0,8.6587,8.6654,8.6587,8.6587,52800.0
2007-04-19 11:35:00,25.75,25.76,25.74,25.74,36400.0,8.6621,8.6654,8.6587,8.6587,36400.0
2007-04-19 11:40:00,25.75,25.78,25.75,25.78,63600.0,8.6621,8.6722,8.6621,8.6722,63600.0
2007-04-19 11:45:00,25.78,25.8,25.76,25.78,94800.0,8.6722,8.6789,8.6654,8.6722,94800.0
2007-04-19 11:50:00,25.79,25.81,25.76,25.81,102800.0,8.6755,8.6823,8.6654,8.6823,102800.0
2007-04-19 11:55:00,25.81,25.83,25.8,25.81,28400.0,8.6823,8.689,8.6789,8.6823,28400.0
2007-04-19 12:00:00,25.81,25.81,25.77,25.79,91200.0,8.6823,8.6823,8.6688,8.6755,91200.0
2007-04-19 12:05:00,25.79,25.8,25.78,25.78,26400.0,8.6755,8.6789,8.6722,8.6722,26400.0
2007-04-19 12:10:00,25.78,25.79,25.75,25.78,145200.0,8.6722,8.6755,8.6621,8.6722,145200.0
2007-04-19 12:15:00,25.79,25.8,25.76,25.76,83200.0,8.6755,8.6789,8.6654,8.6654,83200.0
2007-04-19 12:20:00,25.77,25.79,25.76,25.78,76400.0,8.6688,8.6755,8.6654,8.6722,76400.0
2007-04-19 12:25:00,25.77,25.78,25.75,25.76,31200.0,8.6688,8.6722,8.6621,8.6654,31200.0
2007-04-19 12:30:00,25.76,25.76,25.72,25.74,59600.0,8.6654,8.6654,8.652,8.6587,59600.0
2007-04-19 12:35:00,25.74,25.75,25.73,25.75,36800.0,8.6587,8.6621,8.6554,8.6621,36800.0
2007-04-19 12:40:00,25.75,25.78,25.75,25.78,77600.0,8.6621,8.6722,8.6621,8.6722,77600.0
2007-04-19 12:45:00,25.78,25.79,25.78,25.79,38400.0,8.6722,8.6755,8.6722,8.6755,38400.0
2007-04-19 12:50:00,25.79,25.79,25.77,25.77,26400.0,8.6755,8.6755,8.6688,8.6688,26400.0
2007-04-19 12:55:00,25.77,25.79,25.75,25.76,51200.0,8.6688,8.6755,8.6621,8.6654,51200.0
2007-04-19 13:00:00,25.77,25.79,25.77,25.79,43600.0,8.6688,8.6755,8.6688,8.6755,43600.0
2007-04-19 13:05:00,25.78,25.78,25.77,25.78,14400.0,8.6722,8.6722,8.6688,8.6722,14400.0
2007-04-19 13:10:00,25.78,25.8,25.78,25.78,71200.0,8.6722,8.6789,8.6722,8.6722,71200.0
2007-04-19 13:15:00,25.78,25.79,25.77,25.78,29200.0,8.6722,8.6755,8.6688,8.6722,29200.0
2007-04-19 13:20:00,25.78,25.78,25.77,25.78,122800.0,8.6722,8.6722,8.6688,8.6722,122800.0
2007-04-19 13:25:00,25.78,25.79,25.77,25.78,35200.0,8.6722,8.6755,8.6688,8.6722,35200.0
2007-04-19 13:30:00,25.78,25.78,25.75,25.76,18400.0,8.6722,8.6722,8.6621,8.6654,18400.0
2007-04-19 13:35:00,25.77,25.78,25.75,25.77,38000.0,8.6688,8.6722,8.6621,8.6688,38000.0
2007-04-19 13:40:00,25.77,25.77,25.74,25.74,9600.0,8.6688,8.6688,8.6587,8.6587,9600.0
2007-04-19 13:45:00,25.74,25.76,25.73,25.76,45200.0,8.6587,8.6654,8.6554,8.6654,45200.0
2007-04-19 13:50:00,25.76,25.79,25.76,25.78,51600.0,8.6654,8.6755,8.6654,8.6722,51600.0
2007-04-19 13:55:00,25.78,25.79,25.77,25.78,58000.0,8.6722,8.6755,8.6688,8.6722,58000.0
2007-04-19 14:00:00,25.78,25.78,25.77,25.77,32800.0,8.6722,8.6722,8.6688,8.6688,32800.0
2007-04-19 14:05:00,25.77,25.78,25.77,25.77,91200.0,8.6688,8.6722,8.6688,8.6688,91200.0
2007-04-19 14:10:00,25.77,25.77,25.73,25.73,62800.0,8.6688,8.6688,8.6554,8.6554,62800.0
2007-04-19 14:15:00,25.74,25.74,25.72,25.73,84800.0,8.6587,8.6587,8.652,8.6554,84800.0
2007-04-19 14:20:00,25.73,25.73,25.69,25.7,200000.0,8.6554,8.6554,8.6419,8.6453,200000.0
2007-04-19 14:25:00,25.7,25.75,25.69,25.74,171200.0,8.6453,8.6621,8.6419,8.6587,171200.0
2007-04-19 14:30:00,25.74,25.74,25.69,25.69,190400.0,8.6587,8.6587,8.6419,8.6419,190400.0
2007-04-19 14:35:00,25.69,25.7,25.68,25.69,46000.0,8.6419,8.6453,8.6385,8.6419,46000.0
2007-04-19 14:40:00,25.7,25.73,25.69,25.73,44400.0,8.6453,8.6554,8.6419,8.6554,44400.0
2007-04-19 14:45:00,25.72,25.73,25.72,25.73,13600.0,8.652,8.6554,8.652,8.6554,13600.0
2007-04-19 14:50:00,25.73,25.73,25.71,25.71,22800.0,8.6554,8.6554,8.6486,8.6486,22800.0
2007-04-19 14:55:00,25.71,25.71,25.69,25.71,43200.0,8.6486,8.6486,8.6419,8.6486,43200.0
2007-04-19 15:00:00,25.71,25.72,25.71,25.71,23600.0,8.6486,8.652,8.6486,8.6486,23600.0
2007-04-19 15:05:00,25.71,25.72,25.7,25.71,51600.0,8.6486,8.652,8.6453,8.6486,51600.0
2007-04-19 15:10:00,25.72,25.72,25.7,25.7,32000.0,8.652,8.652,8.6453,8.6453,32000.0
2007-04-19 15:15:00,25.7,25.72,25.7,25.72,82800.0,8.6453,8.652,8.6453,8.652,82800.0
2007-04-19 15:20:00,25.71,25.73,25.69,25.71,144400.0,8.6486,8.6554,8.6419,8.6486,144400.0
2007-04-19 15:25:00,25.7,25.72,25.7,25.72,102000.0,8.6453,8.652,8.6453,8.652,102000.0
2007-04-19 15:30:00,25.72,25.72,25.7,25.71,105200.0,8.652,8.652,8.6453,8.6486,105200.0
2007-04-19 15:35:00,25.71,25.72,25.69,25.69,285600.0,8.6486,8.652,8.6419,8.6419,285600.0
2007-04-19 15:40:00,25.7,25.7,25.69,25.7,83200.0,8.6453,8.6453,8.6419,8.6453,83200.0
2007-04-19 15:45:00,25.7,25.71,25.7,25.71,216400.0,8.6453,8.6486,8.6453,8.6486,216400.0
2007-04-19 15:50:00,25.71,25.72,25.7,25.71,368400.0,8.6486,8.652,8.6453,8.6486,368400.0
2007-04-19 15:55:00,25.71,25.72,25.69,25.72,260400.0,8.6486,8.652,8.6419,8.652,260400.0
2007-04-20 09:30:00,26.24,26.27,26.2,26.23,338000.0,8.8269,8.837,8.8135,8.8236,338000.0
2007-04-20 09:35:00,26.23,26.23,26.18,26.18,262400.0,8.8236,8.8236,8.8067,8.8067,262400.0
2007-04-20 09:40:00,26.18,26.18,26.08,26.1,214400.0,8.8067,8.8067,8.7731,8.7798,214400.0
2007-04-20 09:45:00,26.1,26.1,25.98,26.04,256000.0,8.7798,8.7798,8.7395,8.7596,256000.0
2007-04-20 09:50:00,26.04,26.05,25.99,25.99,308400.0,8.7596,8.763,8.7428,8.7428,308400.0
2007-04-20 09:55:00,25.99,26.01,25.99,26.0,110800.0,8.7428,8.7495,8.7428,8.7462,110800.0
2007-04-20 10:00:00,26.0,26.01,25.96,25.99,166400.0,8.7462,8.7495,8.7327,8.7428,166400.0
2007-04-20 10:05:00,25.99,26.0,25.96,26.0,206400.0,8.7428,8.7462,8.7327,8.7462,206400.0
2007-04-20 10:10:00,26.0,26.0,25.96,25.99,135600.0,8.7462,8.7462,8.7327,8.7428,135600.0
2007-04-20 10:15:00,25.99,25.99,25.93,25.98,123600.0,8.7428,8.7428,8.7226,8.7395,123600.0
2007-04-20 10:20:00,25.97,26.0,25.97,26.0,125600.0,8.7361,8.7462,8.7361,8.7462,125600.0
2007-04-20 10:25:00,26.0,26.01,25.95,25.95,176000.0,8.7462,8.7495,8.7294,8.7294,176000.0
2007-04-20 10:30:00,25.95,25.97,25.95,25.96,87200.0,8.7294,8.7361,8.7294,8.7327,87200.0
2007-04-20 10:35:00,25.96,25.97,25.95,25.96,85600.0,8.7327,8.7361,8.7294,8.7327,85600.0
2007-04-20 10:40:00,25.96,25.96,25.94,25.94,135600.0,8.7327,8.7327,8.726,8.726,135600.0
2007-04-20 10:45:00,25.94,25.95,25.92,25.93,68800.0,8.726,8.7294,8.7193,8.7226,68800.0
2007-04-20 10:50:00,25.93,25.96,25.93,25.93,65600.0,8.7226,8.7327,8.7226,8.7226,65600.0
2007-04-20 10:55:00,25.93,25.94,25.9,25.93,57600.0,8.7226,8.726,8.7125,8.7226,57600.0
2007-04-20 11:00:00,25.93,25.93,25.91,25.91,45200.0,8.7226,8.7226,8.7159,8.7159,45200.0
2007-04-20 11:05:00,25.91,25.92,25.9,25.92,36800.0,8.7159,8.7193,8.7125,8.7193,36800.0
2007-04-20 11:10:00,25.91,25.92,25.89,25.89,122800.0,8.7159,8.7193,8.7092,8.7092,122800.0
2007-04-20 11:15:00,25.89,25.89,25.85,25.85,158400.0,8.7092,8.7092,8.6957,8.6957,158400.0
2007-04-20 11:20:00,25.85,25.85,25.78,25.79,154800.0,8.6957,8.6957,8.6722,8.6755,154800.0
2007-04-20 11:25:00,25.79,25.84,25.79,25.84,208400.0,8.6755,8.6924,8.6755,8.6924,208400.0
2007-04-20 11:30:00,25.84,25.84,25.82,25.82,41600.0,8.6924,8.6924,8.6856,8.6856,41600.0
2007-04-20 11:35:00,25.82,25.82,25.77,25.78,53200.0,8.6856,8.6856,8.6688,8.6722,53200.0
2007-04-20 11:40:00,25.77,25.77,25.72,25.75,250800.0,8.6688,8.6688,8.652,8.6621,250800.0
2007-04-20 11:45:00,25.75,25.77,25.75,25.77,54800.0,8.6621,8.6688,8.6621,8.6688,54800.0
2007-04-20 11:50:00,25.77,25.78,25.76,25.77,48400.0,8.6688,8.6722,8.6654,8.6688,48400.0
2007-04-20 11:55:00,25.77,25.78,25.75,25.75,72400.0,8.6688,8.6722,8.6621,8.6621,72400.0
2007-04-20 12:00:00,25.75,25.76,25.74,25.75,89200.0,8.6621,8.6654,8.6587,8.6621,89200.0
2007-04-20 12:05:00,25.75,25.77,25.75,25.77,218800.0,8.6621,8.6688,8.6621,8.6688,218800.0
2007-04-20 12:10:00,25.77,25.78,25.75,25.78,97200.0,8.6688,8.6722,8.6621,8.6722,97200.0
2007-04-20 12:15:00,25.77,25.78,25.75,25.75,62400.0,8.6688,8.6722,8.6621,8.6621,62400.0
2007-04-20 12:20:00,25.75,25.76,25.75,25.75,49600.0,8.6621,8.6654,8.6621,8.6621,49600.0
2007-04-20 12:25:00,25.75,25.75,25.74,25.75,40400.0,8.6621,8.6621,8.6587,8.6621,40400.0
2007-04-20 12:30:00,25.75,25.77,25.75,25.75,44000.0,8.6621,8.6688,8.6621,8.6621,44000.0
2007-04-20 12:35:00,25.75,25.76,25.71,25.72,59600.0,8.6621,8.6654,8.6486,8.652,59600.0
2007-04-20 12:40:00,25.71,25.72,25.69,25.69,101200.0,8.6486,8.652,8.6419,8.6419,101200.0
2007-04-20 12:45:00,25.69,25.74,25.69,25.74,118400.0,8.6419,8.6587,8.6419,8.6587,118400.0
2007-04-20 12:50:00,25.74,25.75,25.74,25.74,40400.0,8.6587,8.6621,8.6587,8.6587,40400.0
2007-04-20 12:55:00,25.74,25.75,25.74,25.75,33600.0,8.6587,8.6621,8.6587,8.6621,33600.0
2007-04-20 13:00:00,25.75,25.75,25.75,25.75,37200.0,8.6621,8.6621,8.6621,8.6621,37200.0
2007-04-20 13:05:00,25.75,25.75,25.75,25.75,26400.0,8.6621,8.6621,8.6621,8.6621,26400.0
2007-04-20 13:10:00,25.75,25.76,25.75,25.76,40000.0,8.6621,8.6654,8.6621,8.6654,40000.0
2007-04-20 13:15:00,25.77,25.78,25.76,25.78,50000.0,8.6688,8.6722,8.6654,8.6722,50000.0
2007-04-20 13:20:00,25.78,25.79,25.78,25.78,48000.0,8.6722,8.6755,8.6722,8.6722,48000.0
2007-04-20 13:25:00,25.78,25.79,25.78,25.79,68800.0,8.6722,8.6755,8.6722,8.6755,68800.0
2007-04-20 13:30:00,25.79,25.8,25.78,25.8,84400.0,8.6755,8.6789,8.6722,8.6789,84400.0
2007-04-20 13:35:00,25.81,25.82,25.79,25.8,179600.0,8.6823,8.6856,8.6755,8.6789,179600.0
2007-04-20 13:40:00,25.8,25.83,25.8,25.83,37600.0,8.6789,8.689,8.6789,8.689,37600.0
2007-04-20 13:45:00,25.83,25.85,25.82,25.85,37600.0,8.689,8.6957,8.6856,8.6957,37600.0
2007-04-20 13:50:00,25.85,25.89,25.84,25.88,126400.0,8.6957,8.7092,8.6924,8.7058,126400.0
2007-04-20 13:55:00,25.88,25.89,25.87,25.88,46000.0,8.7058,8.7092,8.7025,8.7058,46000.0
2007-04-20 14:00:00,25.87,25.9,25.85,25.9,81600.0,8.7025,8.7125,8.6957,8.7125,81600.0
2007-04-20 14:05:00,25.9,25.91,25.87,25.88,89600.0,8.7125,8.7159,8.7025,8.7058,89600.0
2007-04-20 14:10:00,25.88,25.89,25.87,25.88,64400.0,8.7058,8.7092,8.7025,8.7058,64400.0
2007-04-20 14:15:00,25.88,25.89,25.87,25.88,122800.0,8.7058,8.7092,8.7025,8.7058,122800.0
2007-04-20 14:20:00,25.88,25.9,25.88,25.88,150800.0,8.7058,8.7125,8.7058,8.7058,150800.0
2007-04-20 14:25:00,25.88,25.89,25.88,25.89,36400.0,8.7058,8.7092,8.7058,8.7092,36400.0
2007-04-20 14:30:00,25.89,25.89,25.86,25.86,64800.0,8.7092,8.7092,8.6991,8.6991,64800.0
2007-04-20 14:35:00,25.86,25.88,25.86,25.88,34000.0,8.6991,8.7058,8.6991,8.7058,34000.0
2007-04-20 14:40:00,25.87,25.88,25.87,25.87,54400.0,8.7025,8.7058,8.7025,8.7025,54400.0
2007-04-20 14:45:00,25.88,25.88,25.86,25.88,95600.0,8.7058,8.7058,8.6991,8.7058,95600.0
2007-04-20 14:50:00,25.88,25.91,25.88,25.91,162400.0,8.7058,8.7159,8.7058,8.7159,162400.0
2007-04-20 14:55:00,25.91,25.91,25.87,25.87,121600.0,8.7159,8.7159,8.7025,8.7025,121600.0
2007-04-20 15:00:00,25.87,25.88,25.85,25.86,47600.0,8.7025,8.7058,8.6957,8.6991,47600.0
2007-04-20 15:05:00,25.85,25.86,25.85,25.85,152800.0,8.6957,8.6991,8.6957,8.6957,152800.0
2007-04-20 15:10:00,25.85,25.88,25.85,25.88,116400.0,8.6957,8.7058,8.6957,8.7058,116400.0
2007-04-20 15:15:00,25.88,25.88,25.85,25.85,87200.0,8.7058,8.7058,8.6957,8.6957,87200.0
2007-04-20 15:20:00,25.85,25.85,25.83,25.85,153600.0,8.6957,8.6957,8.689,8.6957,153600.0
2007-04-20 15:25:00,25.85,25.86,25.85,25.85,137600.0,8.6957,8.6991,8.6957,8.6957,137600.0
2007-04-20 15:30:00,25.85,25.9,25.85,25.9,298400.0,8.6957,8.7125,8.6957,8.7125,298400.0
2007-04-20 15:35:00,25.9,25.95,25.89,25.93,224400.0,8.7125,8.7294,8.7092,8.7226,224400.0
2007-04-20 15:40:00,25.93,25.96,25.92,25.93,144000.0,8.7226,8.7327,8.7193,8.7226,144000.0
2007-04-20 15:45:00,25.94,25.96,25.94,25.95,218000.0,8.726,8.7327,8.726,8.7294,218000.0
2007-04-20 15:50:00,25.95,25.96,25.94,25.95,184800.0,8.7294,8.7327,8.726,8.7294,184800.0
2007-04-20 15:55:00,25.96,26.04,25.9,25.98,289600.0,8.7327,8.7596,8.7125,8.7395,289600.0
2007-04-23 09:30:00,25.86,25.92,25.8,25.82,207200.0,8.6991,8.7193,8.6789,8.6856,207200.0
2007-04-23 09:35:00,25.82,25.92,25.82,25.87,139200.0,8.6856,8.7193,8.6856,8.7025,139200.0
2007-04-23 09:40:00,25.88,25.9,25.81,25.85,178800.0,8.7058,8.7125,8.6823,8.6957,178800.0
2007-04-23 09:45:00,25.86,25.88,25.86,25.88,109200.0,8.6991,8.7058,8.6991,8.7058,109200.0
2007-04-23 09:50:00,25.88,25.94,25.87,25.89,167600.0,8.7058,8.726,8.7025,8.7092,167600.0
2007-04-23 09:55:00,25.9,25.99,25.9,25.99,172000.0,8.7125,8.7428,8.7125,8.7428,172000.0
2007-04-23 10:00:00,25.97,25.97,25.91,25.94,133200.0,8.7361,8.7361,8.7159,8.726,133200.0
2007-04-23 10:05:00,25.94,26.02,25.94,25.99,170400.0,8.726,8.7529,8.726,8.7428,170400.0
2007-04-23 10:10:00,25.98,25.99,25.89,25.9,72800.0,8.7395,8.7428,8.7092,8.7125,72800.0
2007-04-23 10:15:00,25.9,25.95,25.89,25.9,92000.0,8.7125,8.7294,8.7092,8.7125,92000.0
2007-04-23 10:20:00,25.9,25.92,25.89,25.9,114000.0,8.7125,8.7193,8.7092,8.7125,114000.0
2007-04-23 10:25:00,25.9,25.91,25.88,25.9,65200.0,8.7125,8.7159,8.7058,8.7125,65200.0
2007-04-23 10:30:00,25.89,25.91,25.89,25.91,62800.0,8.7092,8.7159,8.7092,8.7159,62800.0
2007-04-23 10:35:00,25.91,25.92,25.88,25.91,75200.0,8.7159,8.7193,8.7058,8.7159,75200.0
2007-04-23 10:40:00,25.92,25.95,25.92,25.93,92400.0,8.7193,8.7294,8.7193,8.7226,92400.0
2007-04-23 10:45:00,25.93,25.95,25.92,25.93,67200.0,8.7226,8.7294,8.7193,8.7226,67200.0
2007-04-23 10:50:00,25.93,25.96,25.92,25.93,66400.0,8.7226,8.7327,8.7193,8.7226,66400.0
2007-04-23 10:55:00,25.92,25.94,25.91,25.92,52000.0,8.7193,8.726,8.7159,8.7193,52000.0
2007-04-23 11:00:00,25.92,25.95,25.91,25.93,17600.0,8.7193,8.7294,8.7159,8.7226,17600.0
2007-04-23 11:05:00,25.93,25.94,25.88,25.88,108800.0,8.7226,8.726,8.7058,8.7058,108800.0
2007-04-23 11:10:00,25.89,25.91,25.89,25.9,32800.0,8.7092,8.7159,8.7092,8.7125,32800.0
2007-04-23 11:15:00,25.9,25.92,25.89,25.92,30800.0,8.7125,8.7193,8.7092,8.7193,30800.0
2007-04-23 11:20:00,25.92,25.92,25.92,25.92,11600.0,8.7193,8.7193,8.7193,8.7193,11600.0
2007-04-23 11:25:00,25.92,26.0,25.92,25.97,129200.0,8.7193,8.7462,8.7193,8.7361,129200.0
2007-04-23 11:30:00,25.98,25.98,25.95,25.95,91200.0,8.7395,8.7395,8.7294,8.7294,91200.0
2007-04-23 11:35:00,25.95,25.96,25.91,25.91,105200.0,8.7294,8.7327,8.7159,8.7159,105200.0
2007-04-23 11:40:00,25.91,25.91,25.88,25.88,50000.0,8.7159,8.7159,8.7058,8.7058,50000.0
2007-04-23 11:45:00,25.88,25.88,25.84,25.85,77200.0,8.7058,8.7058,8.6924,8.6957,77200.0
2007-04-23 11:50:00,25.86,25.88,25.85,25.85,26000.0,8.6991,8.7058,8.6957,8.6957,26000.0
2007-04-23 11:55:00,25.85,25.9,25.84,25.9,31600.0,8.6957,8.7125,8.6924,8.7125,31600.0
2007-04-23 12:00:00,25.9,25.91,25.89,25.89,15200.0,8.7125,8.7159,8.7092,8.7092,15200.0
2007-04-23 12:05:00,25.87,25.87,25.84,25.84,35600.0,8.7025,8.7025,8.6924,8.6924,35600.0
2007-04-23 12:10:00,25.84,25.85,25.82,25.84,52000.0,8.6924,8.6957,8.6856,8.6924,52000.0
2007-04-23 12:15:00,25.83,25.84,25.81,25.82,64800.0,8.689,8.6924,8.6823,8.6856,64800.0
2007-04-23 12:20:00,25.83,25.86,25.83,25.86,34800.0,8.689,8.6991,8.689,8.6991,34800.0
2007-04-23 12:25:00,25.86,25.9,25.85,25.88,52000.0,8.6991,8.7125,8.6957,8.7058,52000.0
2007-04-23 12:30:00,25.86,25.87,25.85,25.85,25600.0,8.6991,8.7025,8.6957,8.6957,25600.0
2007-04-23 12:35:00,25.86,25.88,25.86,25.88,32000.0,8.6991,8.7058,8.6991,8.7058,32000.0
2007-04-23 12:40:00,25.87,25.87,25.79,25.81,50000.0,8.7025,8.7025,8.6755,8.6823,50000.0
2007-04-23 12:45:00,25.8,25.83,25.8,25.83,17600.0,8.6789,8.689,8.6789,8.689,17600.0
2007-04-23 12:50:00,25.81,25.83,25.81,25.82,46000.0,8.6823,8.689,8.6823,8.6856,46000.0
2007-04-23 12:55:00,25.82,25.84,25.82,25.84,34400.0,8.6856,8.6924,8.6856,8.6924,34400.0
2007-04-23 13:00:00,25.83,25.84,25.83,25.84,29200.0,8.689,8.6924,8.689,8.6924,29200.0
2007-04-23 13:05:00,25.84,25.88,25.83,25.88,64000.0,8.6924,8.7058,8.689,8.7058,64000.0
2007-04-23 13:10:00,25.89,25.9,25.88,25.9,80000.0,8.7092,8.7125,8.7058,8.7125,80000.0
2007-04-23 13:15:00,25.9,25.91,25.9,25.91,50800.0,8.7125,8.7159,8.7125,8.7159,50800.0
2007-04-23 13:20:00,25.9,25.91,25.9,25.9,29200.0,8.7125,8.7159,8.7125,8.7125,29200.0
2007-04-23 13:25:00,25.9,25.91,25.9,25.9,20000.0,8.7125,8.7159,8.7125,8.7125,20000.0
2007-04-23 13:30:00,25.91,25.92,25.89,25.89,56400.0,8.7159,8.7193,8.7092,8.7092,56400.0
2007-04-23 13:35:00,25.89,25.91,25.89,25.91,62400.0,8.7092,8.7159,8.7092,8.7159,62400.0
2007-04-23 13:40:00,25.91,25.91,25.84,25.84,124400.0,8.7159,8.7159,8.6924,8.6924,124400.0
2007-04-23 13:45:00,25.83,25.9,25.83,25.9,80000.0,8.689,8.7125,8.689,8.7125,80000.0
2007-04-23 13:50:00,25.9,25.9,25.83,25.83,159600.0,8.7125,8.7125,8.689,8.689,159600.0
2007-04-23 13:55:00,25.83,25.83,25.8,25.83,68000.0,8.689,8.689,8.6789,8.689,68000.0
2007-04-23 14:00:00,25.83,25.83,25.78,25.81,98800.0,8.689,8.689,8.6722,8.6823,98800.0
2007-04-23 14:05:00,25.81,25.84,25.81,25.83,84000.0,8.6823,8.6924,8.6823,8.689,84000.0
2007-04-23 14:10:00,25.82,25.82,25.78,25.79,70000.0,8.6856,8.6856,8.6722,8.6755,70000.0
2007-04-23 14:15:00,25.79,25.81,25.79,25.8,33600.0,8.6755,8.6823,8.6755,8.6789,33600.0
2007-04-23 14:20:00,25.81,25.82,25.79,25.8,66800.0,8.6823,8.6856,8.6755,8.6789,66800.0
2007-04-23 14:25:00,25.79,25.81,25.78,25.8,56800.0,8.6755,8.6823,8.6722,8.6789,56800.0
2007-04-23 14:30:00,25.8,25.81,25.79,25.8,55200.0,8.6789,8.6823,8.6755,8.6789,55200.0
2007-04-23 14:35:00,25.8,25.83,25.8,25.83,69200.0,8.6789,8.689,8.6789,8.689,69200.0
2007-04-23 14:40:00,25.82,25.82,25.81,25.81,53600.0,8.6856,8.6856,8.6823,8.6823,53600.0
2007-04-23 14:45:00,25.81,25.83,25.8,25.83,26000.0,8.6823,8.689,8.6789,8.689,26000.0
2007-04-23 14:50:00,25.83,25.83,25.82,25.82,31600.0,8.689,8.689,8.6856,8.6856,31600.0
2007-04-23 14:55:00,25.81,25.83,25.81,25.83,43600.0,8.6823,8.689,8.6823,8.689,43600.0
2007-04-23 15:00:00,25.83,25.83,25.78,25.79,74400.0,8.689,8.689,8.6722,8.6755,74400.0
2007-04-23 15:05:00,25.78,25.84,25.78,25.84,74800.0,8.6722,8.6924,8.6722,8.6924,74800.0
2007-04-23 15:10:00,25.84,25.84,25.81,25.83,33200.0,8.6924,8.6924,8.6823,8.689,33200.0
2007-04-23 15:15:00,25.83,25.84,25.81,25.81,56400.0,8.689,8.6924,8.6823,8.6823,56400.0
2007-04-23 15:20:00,25.81,25.82,25.8,25.81,72800.0,8.6823,8.6856,8.6789,8.6823,72800.0
2007-04-23 15:25:00,25.82,25.82,25.79,25.82,56000.0,8.6856,8.6856,8.6755,8.6856,56000.0
2007-04-23 15:30:00,25.82,25.83,25.81,25.82,113600.0,8.6856,8.689,8.6823,8.6856,113600.0
2007-04-23 15:35:00,25.82,25.82,25.81,25.82,175600.0,8.6856,8.6856,8.6823,8.6856,175600.0
2007-04-23 15:40:00,25.82,25.82,25.77,25.79,206000.0,8.6856,8.6856,8.6688,8.6755,206000.0
2007-04-23 15:45:00,25.79,25.79,25.78,25.78,177200.0,8.6755,8.6755,8.6722,8.6722,177200.0
2007-04-23 15:50:00,25.78,25.78,25.74,25.74,156800.0,8.6722,8.6722,8.6587,8.6587,156800.0
2007-04-23 15:55:00,25.74,25.75,25.67,25.7,277200.0,8.6587,8.6621,8.6352,8.6453,277200.0
2007-04-24 09:30:00,25.61,25.73,25.61,25.64,141600.0,8.615,8.6554,8.615,8.6251,141600.0
2007-04-24 09:35:00,25.64,25.74,25.64,25.68,154400.0,8.6251,8.6587,8.6251,8.6385,154400.0
2007-04-24 09:40:00,25.67,25.71,25.67,25.71,99200.0,8.6352,8.6486,8.6352,8.6486,99200.0
2007-04-24 09:45:00,25.71,25.71,25.63,25.64,86000.0,8.6486,8.6486,8.6217,8.6251,86000.0
2007-04-24 09:50:00,25.64,25.65,25.63,25.64,82400.0,8.6251,8.6284,8.6217,8.6251,82400.0
2007-04-24 09:55:00,25.64,25.69,25.6,25.69,159600.0,8.6251,8.6419,8.6116,8.6419,159600.0
2007-04-24 10:00:00,25.69,25.69,25.59,25.61,258400.0,8.6419,8.6419,8.6083,8.615,258400.0
2007-04-24 10:05:00,25.59,25.61,25.53,25.58,134400.0,8.6083,8.615,8.5881,8.6049,134400.0
2007-04-24 10:10:00,25.58,25.61,25.56,25.59,121200.0,8.6049,8.615,8.5982,8.6083,121200.0
2007-04-24 10:15:00,25.6,25.68,25.6,25.65,79200.0,8.6116,8.6385,8.6116,8.6284,79200.0
2007-04-24 10:20:00,25.65,25.65,25.52,25.52,110800.0,8.6284,8.6284,8.5847,8.5847,110800.0
2007-04-24 10:25:00,25.51,25.52,25.47,25.5,192800.0,8.5813,8.5847,8.5679,8.578,192800.0
2007-04-24 10:30:00,25.5,25.5,25.45,25.5,98800.0,8.578,8.578,8.5612,8.578,98800.0
2007-04-24 10:35:00,25.51,25.56,25.47,25.55,75600.0,8.5813,8.5982,8.5679,8.5948,75600.0
2007-04-24 10:40:00,25.55,25.58,25.54,25.58,31200.0,8.5948,8.6049,8.5914,8.6049,31200.0
2007-04-24 10:45:00,25.58,25.64,25.58,25.64,99200.0,8.6049,8.6251,8.6049,8.6251,99200.0
2007-04-24 10:50:00,25.64,25.64,25.6,25.62,72000.0,8.6251,8.6251,8.6116,8.6184,72000.0
2007-04-24 10:55:00,25.61,25.61,25.51,25.53,94400.0,8.615,8.615,8.5813,8.5881,94400.0
2007-04-24 11:00:00,25.53,25.57,25.53,25.57,57600.0,8.5881,8.6015,8.5881,8.6015,57600.0
2007-04-24 11:05:00,25.57,25.61,25.57,25.61,49200.0,8.6015,8.615,8.6015,8.615,49200.0
2007-04-24 11:10:00,25.61,25.63,25.6,25.61,30000.0,8.615,8.6217,8.6116,8.615,30000.0
2007-04-24 11:15:00,25.61,25.61,25.56,25.58,43200.0,8.615,8.615,8.5982,8.6049,43200.0
2007-04-24 11:20:00,25.59,25.62,25.59,25.62,24000.0,8.6083,8.6184,8.6083,8.6184,24000.0
2007-04-24 11:25:00,25.62,25.62,25.6,25.61,22000.0,8.6184,8.6184,8.6116,8.615,22000.0
2007-04-24 11:30:00,25.63,25.65,25.63,25.63,52000.0,8.6217,8.6284,8.6217,8.6217,52000.0
2007-04-24 11:35:00,25.63,25.63,25.6,25.61,39200.0,8.6217,8.6217,8.6116,8.615,39200.0
2007-04-24 11:40:00,25.61,25.63,25.6,25.61,30800.0,8.615,8.6217,8.6116,8.615,30800.0
2007-04-24 11:45:00,25.61,25.62,25.55,25.56,61600.0,8.615,8.6184,8.5948,8.5982,61600.0
2007-04-24 11:50:00,25.56,25.56,25.53,25.55,56000.0,8.5982,8.5982,8.5881,8.5948,56000.0
2007-04-24 11:55:00,25.55,25.58,25.54,25.54,42400.0,8.5948,8.6049,8.5914,8.5914,42400.0
2007-04-24 12:00:00,25.54,25.55,25.53,25.53,47200.0,8.5914,8.5948,8.5881,8.5881,47200.0
2007-04-24 12:05:00,25.53,25.55,25.53,25.54,52400.0,8.5881,8.5948,8.5881,8.5914,52400.0
2007-04-24 12:10:00,25.54,25.57,25.54,25.54,52400.0,8.5914,8.6015,8.5914,8.5914,52400.0
2007-04-24 12:15:00,25.54,25.57,25.53,25.53,38400.0,8.5914,8.6015,8.5881,8.5881,38400.0
2007-04-24 12:20:00,25.53,25.53,25.53,25.53,40400.0,8.5881,8.5881,8.5881,8.5881,40400.0
2007-04-24 12:25:00,25.53,25.58,25.51,25.52,72000.0,8.5881,8.6049,8.5813,8.5847,72000.0
2007-04-24 12:30:00,25.51,25.52,25.5,25.51,52000.0,8.5813,8.5847,8.578,8.5813,52000.0
2007-04-24 12:35:00,25.51,25.51,25.5,25.5,28000.0,8.5813,8.5813,8.578,8.578,28000.0
2007-04-24 12:40:00,25.5,25.5,25.47,25.47,72000.0,8.578,8.578,8.5679,8.5679,72000.0
2007-04-24 12:45:00,25.48,25.48,25.45,25.46,62800.0,8.5713,8.5713,8.5612,8.5645,62800.0
2007-04-24 12:50:00,25.45,25.48,25.45,25.48,44400.0,8.5612,8.5713,8.5612,8.5713,44400.0
2007-04-24 12:55:00,25.47,25.48,25.46,25.47,58800.0,8.5679,8.5713,8.5645,8.5679,58800.0
2007-04-24 13:00:00,25.47,25.49,25.46,25.46,68000.0,8.5679,8.5746,8.5645,8.5645,68000.0
2007-04-24 13:05:00,25.45,25.46,25.4,25.43,81200.0,8.5612,8.5645,8.5443,8.5544,81200.0
2007-04-24 13:10:00,25.43,25.46,25.41,25.44,68400.0,8.5544,8.5645,8.5477,8.5578,68400.0
2007-04-24 13:15:00,25.44,25.44,25.42,25.43,37200.0,8.5578,8.5578,8.5511,8.5544,37200.0
2007-04-24 13:20:00,25.43,25.43,25.38,25.4,114400.0,8.5544,8.5544,8.5376,8.5443,114400.0
2007-04-24 13:25:00,25.4,25.42,25.39,25.42,37200.0,8.5443,8.5511,8.541,8.5511,37200.0
2007-04-24 13:30:00,25.42,25.45,25.41,25.45,24000.0,8.5511,8.5612,8.5477,8.5612,24000.0
2007-04-24 13:35:00,25.45,25.48,25.44,25.45,60800.0,8.5612,8.5713,8.5578,8.5612,60800.0
2007-04-24 13:40:00,25.45,25.46,25.42,25.42,47200.0,8.5612,8.5645,8.5511,8.5511,47200.0
2007-04-24 13:45:00,25.41,25.43,25.39,25.42,59200.0,8.5477,8.5544,8.541,8.5511,59200.0
2007-04-24 13:50:00,25.42,25.5,25.4,25.42,73200.0,8.5511,8.578,8.5443,8.5511,73200.0
2007-04-24 13:55:00,25.41,25.44,25.41,25.44,29600.0,8.5477,8.5578,8.5477,8.5578,29600.0
2007-04-24 14:00:00,25.44,25.45,25.42,25.42,55600.0,8.5578,8.5612,8.5511,8.5511,55600.0
2007-04-24 14:05:00,25.42,25.47,25.42,25.47,71600.0,8.5511,8.5679,8.5511,8.5679,71600.0
2007-04-24 14:10:00,25.47,25.55,25.46,25.54,146000.0,8.5679,8.5948,8.5645,8.5914,146000.0
2007-04-24 14:15:00,25.55,25.58,25.53,25.53,88800.0,8.5948,8.6049,8.5881,8.5881,88800.0
2007-04-24 14:20:00,25.52,25.53,25.48,25.5,78000.0,8.5847,8.5881,8.5713,8.578,78000.0
2007-04-24 14:25:00,25.5,25.53,25.49,25.53,32800.0,8.578,8.5881,8.5746,8.5881,32800.0
2007-04-24 14:30:00,25.52,25.52,25.5,25.5,20400.0,8.5847,8.5847,8.578,8.578,20400.0
2007-04-24 14:35:00,25.5,25.53,25.5,25.52,19600.0,8.578,8.5881,8.578,8.5847,19600.0
2007-04-24 14:40:00,25.52,25.53,25.49,25.52,54400.0,8.5847,8.5881,8.5746,8.5847,54400.0
2007-04-24 14:45:00,25.52,25.53,25.51,25.51,39200.0,8.5847,8.5881,8.5813,8.5813,39200.0
2007-04-24 14:50:00,25.51,25.55,25.51,25.53,79200.0,8.5813,8.5948,8.5813,8.5881,79200.0
2007-04-24 14:55:00,25.52,25.58,25.52,25.57,83600.0,8.5847,8.6049,8.5847,8.6015,83600.0
2007-04-24 15:00:00,25.57,25.58,25.56,25.58,74400.0,8.6015,8.6049,8.5982,8.6049,74400.0
2007-04-24 15:05:00,25.58,25.59,25.58,25.59,48800.0,8.6049,8.6083,8.6049,8.6083,48800.0
2007-04-24 15:10:00,25.58,25.58,25.55,25.55,38800.0,8.6049,8.6049,8.5948,8.5948,38800.0
2007-04-24 15:15:00,25.55,25.57,25.55,25.56,24000.0,8.5948,8.6015,8.5948,8.5982,24000.0
2007-04-24 15:20:00,25.57,25.61,25.56,25.61,84400.0,8.6015,8.615,8.5982,8.615,84400.0
2007-04-24 15:25:00,25.61,25.63,25.59,25.63,117200.0,8.615,8.6217,8.6083,8.6217,117200.0
2007-04-24 15:30:00,25.62,25.66,25.61,25.66,89200.0,8.6184,8.6318,8.615,8.6318,89200.0
2007-04-24 15:35:00,25.66,25.68,25.65,25.68,74400.0,8.6318,8.6385,8.6284,8.6385,74400.0
2007-04-24 15:40:00,25.67,25.68,25.61,25.63,175600.0,8.6352,8.6385,8.615,8.6217,175600.0
2007-04-24 15:45:00,25.63,25.7,25.63,25.64,155200.0,8.6217,8.6453,8.6217,8.6251,155200.0
2007-04-24 15:50:00,25.64,25.65,25.62,25.62,84000.0,8.6251,8.6284,8.6184,8.6184,84000.0
2007-04-24 15:55:00,25.61,25.65,25.58,25.65,135200.0,8.615,8.6284,8.6049,8.6284,135200.0
2007-04-25 09:30:00,25.89,26.03,25.89,26.03,207600.0,8.7092,8.7563,8.7092,8.7563,207600.0
2007-04-25 09:35:00,26.03,26.08,26.0,26.0,272000.0,8.7563,8.7731,8.7462,8.7462,272000.0
2007-04-25 09:40:00,26.0,26.02,25.98,25.98,113200.0,8.7462,8.7529,8.7395,8.7395,113200.0
2007-04-25 09:45:00,25.98,25.99,25.95,25.98,64000.0,8.7395,8.7428,8.7294,8.7395,64000.0
2007-04-25 09:50:00,25.99,26.0,25.89,25.9,138000.0,8.7428,8.7462,8.7092,8.7125,138000.0
2007-04-25 09:55:00,25.89,25.93,25.89,25.92,59200.0,8.7092,8.7226,8.7092,8.7193,59200.0
2007-04-25 10:00:00,25.91,25.92,25.84,25.92,122400.0,8.7159,8.7193,8.6924,8.7193,122400.0
2007-04-25 10:05:00,25.92,25.92,25.88,25.89,58400.0,8.7193,8.7193,8.7058,8.7092,58400.0
2007-04-25 10:10:00,25.9,25.9,25.81,25.82,61600.0,8.7125,8.7125,8.6823,8.6856,61600.0
2007-04-25 10:15:00,25.81,25.81,25.73,25.8,159200.0,8.6823,8.6823,8.6554,8.6789,159200.0
2007-04-25 10:20:00,25.8,25.83,25.78,25.83,57600.0,8.6789,8.689,8.6722,8.689,57600.0
2007-04-25 10:25:00,25.83,25.86,25.8,25.85,99600.0,8.689,8.6991,8.6789,8.6957,99600.0
2007-04-25 10:30:00,25.85,25.95,25.79,25.94,171200.0,8.6957,8.7294,8.6755,8.726,171200.0
2007-04-25 10:35:00,25.94,26.03,25.94,26.0,176800.0,8.726,8.7563,8.726,8.7462,176800.0
2007-04-25 10:40:00,26.0,26.01,25.93,25.93,81200.0,8.7462,8.7495,8.7226,8.7226,81200.0
2007-04-25 10:45:00,25.93,25.99,25.93,25.99,68000.0,8.7226,8.7428,8.7226,8.7428,68000.0
2007-04-25 10:50:00,25.99,26.0,25.94,25.94,27600.0,8.7428,8.7462,8.726,8.726,27600.0
2007-04-25 10:55:00,25.94,25.98,25.94,25.98,35200.0,8.726,8.7395,8.726,8.7395,35200.0
2007-04-25 11:00:00,25.98,26.03,25.98,26.03,56400.0,8.7395,8.7563,8.7395,8.7563,56400.0
2007-04-25 11:05:00,26.03,26.12,26.03,26.11,168400.0,8.7563,8.7865,8.7563,8.7832,168400.0
2007-04-25 11:10:00,26.11,26.11,26.08,26.1,68000.0,8.7832,8.7832,8.7731,8.7798,68000.0
2007-04-25 11:15:00,26.11,26.11,26.09,26.11,70400.0,8.7832,8.7832,8.7765,8.7832,70400.0
2007-04-25 11:20:00,26.11,26.13,26.11,26.13,75600.0,8.7832,8.7899,8.7832,8.7899,75600.0
2007-04-25 11:25:00,26.13,26.19,26.13,26.17,115200.0,8.7899,8.8101,8.7899,8.8034,115200.0
2007-04-25 11:30:00,26.16,26.17,26.11,26.13,67200.0,8.8,8.8034,8.7832,8.7899,67200.0
2007-04-25 11:35:00,26.13,26.15,26.11,26.11,68400.0,8.7899,8.7966,8.7832,8.7832,68400.0
2007-04-25 11:40:00,26.12,26.15,26.12,26.14,62800.0,8.7865,8.7966,8.7865,8.7933,62800.0
2007-04-25 11:45:00,26.14,26.2,26.13,26.2,80800.0,8.7933,8.8135,8.7899,8.8135,80800.0
2007-04-25 11:50:00,26.2,26.25,26.2,26.24,104000.0,8.8135,8.8303,8.8135,8.8269,104000.0
2007-04-25 11:55:00,26.24,26.31,26.23,26.31,196800.0,8.8269,8.8505,8.8236,8.8505,196800.0
2007-04-25 12:00:00,26.31,26.32,26.29,26.3,63600.0,8.8505,8.8538,8.8437,8.8471,63600.0
2007-04-25 12:05:00,26.31,26.31,26.25,26.27,126000.0,8.8505,8.8505,8.8303,8.837,126000.0
2007-04-25 12:10:00,26.27,26.36,26.25,26.36,115200.0,8.837,8.8673,8.8303,8.8673,115200.0
2007-04-25 12:15:00,26.36,26.39,26.36,26.36,113200.0,8.8673,8.8774,8.8673,8.8673,113200.0
2007-04-25 12:20:00,26.36,26.36,26.34,26.36,83200.0,8.8673,8.8673,8.8606,8.8673,83200.0
2007-04-25 12:25:00,26.36,26.38,26.36,26.38,105200.0,8.8673,8.874,8.8673,8.874,105200.0
2007-04-25 12:30:00,26.38,26.43,26.38,26.4,108800.0,8.874,8.8908,8.874,8.8807,108800.0
2007-04-25 12:35:00,26.4,26.4,26.36,26.39,60000.0,8.8807,8.8807,8.8673,8.8774,60000.0
2007-04-25 12:40:00,26.39,26.47,26.39,26.47,122800.0,8.8774,8.9043,8.8774,8.9043,122800.0
2007-04-25 12:45:00,26.47,26.49,26.47,26.47,61600.0,8.9043,8.911,8.9043,8.9043,61600.0
2007-04-25 12:50:00,26.47,26.48,26.45,26.47,42400.0,8.9043,8.9076,8.8976,8.9043,42400.0
2007-04-25 12:55:00,26.47,26.47,26.44,26.44,62800.0,8.9043,8.9043,8.8942,8.8942,62800.0
2007-04-25 13:00:00,26.44,26.45,26.39,26.39,64400.0,8.8942,8.8976,8.8774,8.8774,64400.0
2007-04-25 13:05:00,26.39,26.43,26.39,26.39,143600.0,8.8774,8.8908,8.8774,8.8774,143600.0
2007-04-25 13:10:00,26.38,26.42,26.38,26.4,134400.0,8.874,8.8875,8.874,8.8807,134400.0
2007-04-25 13:15:00,26.4,26.47,26.4,26.47,152800.0,8.8807,8.9043,8.8807,8.9043,152800.0
2007-04-25 13:20:00,26.47,26.49,26.45,26.45,103600.0,8.9043,8.911,8.8976,8.8976,103600.0
2007-04-25 13:25:00,26.44,26.45,26.43,26.43,50400.0,8.8942,8.8976,8.8908,8.8908,50400.0
2007-04-25 13:30:00,26.43,26.43,26.4,26.41,21200.0,8.8908,8.8908,8.8807,8.8841,21200.0
2007-04-25 13:35:00,26.4,26.41,26.39,26.4,240000.0,8.8807,8.8841,8.8774,8.8807,240000.0
2007-04-25 13:40:00,26.4,26.41,26.38,26.4,42000.0,8.8807,8.8841,8.874,8.8807,42000.0
2007-04-25 13:45:00,26.4,26.45,26.4,26.45,152800.0,8.8807,8.8976,8.8807,8.8976,152800.0
2007-04-25 13:50:00,26.45,26.47,26.43,26.47,71600.0,8.8976,8.9043,8.8908,8.9043,71600.0
2007-04-25 13:55:00,26.46,26.5,26.46,26.49,72800.0,8.9009,8.9144,8.9009,8.911,72800.0
2007-04-25 14:00:00,26.49,26.49,26.43,26.45,70800.0,8.911,8.911,8.8908,8.8976,70800.0
2007-04-25 14:05:00,26.45,26.54,26.45,26.5,125600.0,8.8976,8.9278,8.8976,8.9144,125600.0
2007-04-25 14:10:00,26.5,26.51,26.49,26.49,52000.0,8.9144,8.9177,8.911,8.911,52000.0
2007-04-25 14:15:00,26.48,26.5,26.4,26.42,320000.0,8.9076,8.9144,8.8807,8.8875,320000.0
2007-04-25 14:20:00,26.41,26.43,26.4,26.41,64000.0,8.8841,8.8908,8.8807,8.8841,64000.0
2007-04-25 14:25:00,26.41,26.42,26.4,26.4,79200.0,8.8841,8.8875,8.8807,8.8807,79200.0
2007-04-25 14:30:00,26.4,26.5,26.4,26.49,56400.0,8.8807,8.9144,8.8807,8.911,56400.0
2007-04-25 14:35:00,26.49,26.5,26.48,26.48,53200.0,8.911,8.9144,8.9076,8.9076,53200.0
2007-04-25 14:40:00,26.48,26.48,26.43,26.45,73600.0,8.9076,8.9076,8.8908,8.8976,73600.0
2007-04-25 14:45:00,26.46,26.47,26.45,26.46,44800.0,8.9009,8.9043,8.8976,8.9009,44800.0
2007-04-25 14:50:00,26.46,26.46,26.43,26.43,67600.0,8.9009,8.9009,8.8908,8.8908,67600.0
2007-04-25 14:55:00,26.43,26.44,26.43,26.43,101600.0,8.8908,8.8942,8.8908,8.8908,101600.0
2007-04-25 15:00:00,26.43,26.47,26.43,26.47,72400.0,8.8908,8.9043,8.8908,8.9043,72400.0
2007-04-25 15:05:00,26.48,26.5,26.47,26.49,108000.0,8.9076,8.9144,8.9043,8.911,108000.0
2007-04-25 15:10:00,26.49,26.49,26.45,26.45,148400.0,8.911,8.911,8.8976,8.8976,148400.0
2007-04-25 15:15:00,26.45,26.47,26.45,26.46,75200.0,8.8976,8.9043,8.8976,8.9009,75200.0
2007-04-25 15:20:00,26.46,26.46,26.44,26.46,200000.0,8.9009,8.9009,8.8942,8.9009,200000.0
2007-04-25 15:25:00,26.45,26.46,26.43,26.46,80000.0,8.8976,8.9009,8.8908,8.9009,80000.0
2007-04-25 15:30:00,26.46,26.49,26.45,26.48,100800.0,8.9009,8.911,8.8976,8.9076,100800.0
2007-04-25 15:35:00,26.48,26.48,26.47,26.48,101600.0,8.9076,8.9076,8.9043,8.9076,101600.0
2007-04-25 15:40:00,26.48,26.48,26.47,26.47,122400.0,8.9076,8.9076,8.9043,8.9043,122400.0
2007-04-25 15:45:00,26.47,26.47,26.39,26.4,227200.0,8.9043,8.9043,8.8774,8.8807,227200.0
2007-04-25 15:50:00,26.4,26.43,26.39,26.41,585600.0,8.8807,8.8908,8.8774,8.8841,585600.0
2007-04-25 15:55:00,26.41,26.48,26.4,26.43,442400.0,8.8841,8.9076,8.8807,8.8908,442400.0
2007-04-26 09:30:00,26.3,26.33,26.2,26.24,304400.0,8.8471,8.8572,8.8135,8.8269,304400.0
2007-04-26 09:35:00,26.24,26.31,26.22,26.27,172800.0,8.8269,8.8505,8.8202,8.837,172800.0
2007-04-26 09:40:00,26.27,26.31,26.25,26.25,148000.0,8.837,8.8505,8.8303,8.8303,148000.0
2007-04-26 09:45:00,26.24,26.24,26.13,26.14,175200.0,8.8269,8.8269,8.7899,8.7933,175200.0
2007-04-26 09:50:00,26.13,26.13,26.03,26.03,121200.0,8.7899,8.7899,8.7563,8.7563,121200.0
2007-04-26 09:55:00,26.03,26.03,25.95,25.98,110000.0,8.7563,8.7563,8.7294,8.7395,110000.0
2007-04-26 10:00:00,25.99,26.05,25.98,26.04,134800.0,8.7428,8.763,8.7395,8.7596,134800.0
2007-04-26 10:05:00,26.05,26.17,26.05,26.16,172400.0,8.763,8.8034,8.763,8.8,172400.0
2007-04-26 10:10:00,26.16,26.2,26.1,26.18,112800.0,8.8,8.8135,8.7798,8.8067,112800.0
2007-04-26 10:15:00,26.18,26.19,26.1,26.12,98800.0,8.8067,8.8101,8.7798,8.7865,98800.0
2007-04-26 10:20:00,26.13,26.14,26.04,26.08,167600.0,8.7899,8.7933,8.7596,8.7731,167600.0
2007-04-26 10:25:00,26.07,26.15,26.07,26.12,177600.0,8.7697,8.7966,8.7697,8.7865,177600.0
2007-04-26 10:30:00,26.12,26.23,26.12,26.18,213200.0,8.7865,8.8236,8.7865,8.8067,213200.0
2007-04-26 10:35:00,26.18,26.22,26.18,26.18,104800.0,8.8067,8.8202,8.8067,8.8067,104800.0
2007-04-26 10:40:00,26.19,26.22,26.19,26.19,81200.0,8.8101,8.8202,8.8101,8.8101,81200.0
2007-04-26 10:45:00,26.2,26.21,26.14,26.15,54800.0,8.8135,8.8168,8.7933,8.7966,54800.0
2007-04-26 10:50:00,26.15,26.15,26.08,26.08,114000.0,8.7966,8.7966,8.7731,8.7731,114000.0
2007-04-26 10:55:00,26.09,26.12,26.09,26.12,38800.0,8.7765,8.7865,8.7765,8.7865,38800.0
2007-04-26 11:00:00,26.12,26.13,26.1,26.11,46000.0,8.7865,8.7899,8.7798,8.7832,46000.0
2007-04-26 11:05:00,26.11,26.18,26.11,26.17,121600.0,8.7832,8.8067,8.7832,8.8034,121600.0
2007-04-26 11:10:00,26.17,26.2,26.17,26.18,81600.0,8.8034,8.8135,8.8034,8.8067,81600.0
2007-04-26 11:15:00,26.18,26.18,26.13,26.13,36400.0,8.8067,8.8067,8.7899,8.7899,36400.0
2007-04-26 11:20:00,26.13,26.14,26.1,26.1,128400.0,8.7899,8.7933,8.7798,8.7798,128400.0
2007-04-26 11:25:00,26.1,26.13,26.09,26.1,54000.0,8.7798,8.7899,8.7765,8.7798,54000.0
2007-04-26 11:30:00,26.09,26.09,26.02,26.03,88000.0,8.7765,8.7765,8.7529,8.7563,88000.0
2007-04-26 11:35:00,26.03,26.04,25.98,26.0,170000.0,8.7563,8.7596,8.7395,8.7462,170000.0
2007-04-26 11:40:00,26.0,26.03,26.0,26.03,44000.0,8.7462,8.7563,8.7462,8.7563,44000.0
2007-04-26 11:45:00,26.03,26.07,26.02,26.06,60400.0,8.7563,8.7697,8.7529,8.7664,60400.0
2007-04-26 11:50:00,26.05,26.05,26.01,26.01,33600.0,8.763,8.763,8.7495,8.7495,33600.0
2007-04-26 11:55:00,26.0,26.0,25.96,26.0,119600.0,8.7462,8.7462,8.7327,8.7462,119600.0
2007-04-26 12:00:00,26.01,26.12,26.01,26.09,137200.0,8.7495,8.7865,8.7495,8.7765,137200.0
2007-04-26 12:05:00,26.08,26.1,26.08,26.1,64400.0,8.7731,8.7798,8.7731,8.7798,64400.0
2007-04-26 12:10:00,26.11,26.11,26.1,26.1,89200.0,8.7832,8.7832,8.7798,8.7798,89200.0
2007-04-26 12:15:00,26.1,26.11,26.1,26.11,80400.0,8.7798,8.7832,8.7798,8.7832,80400.0
2007-04-26 12:20:00,26.11,26.13,26.1,26.1,43600.0,8.7832,8.7899,8.7798,8.7798,43600.0
2007-04-26 12:25:00,26.1,26.11,26.09,26.09,16000.0,8.7798,8.7832,8.7765,8.7765,16000.0
2007-04-26 12:30:00,26.1,26.11,26.07,26.1,54400.0,8.7798,8.7832,8.7697,8.7798,54400.0
2007-04-26 12:35:00,26.11,26.12,26.07,26.08,108400.0,8.7832,8.7865,8.7697,8.7731,108400.0
2007-04-26 12:40:00,26.08,26.13,26.08,26.13,166400.0,8.7731,8.7899,8.7731,8.7899,166400.0
2007-04-26 12:45:00,26.13,26.13,26.11,26.12,84000.0,8.7899,8.7899,8.7832,8.7865,84000.0
2007-04-26 12:50:00,26.12,26.14,26.11,26.12,55200.0,8.7865,8.7933,8.7832,8.7865,55200.0
2007-04-26 12:55:00,26.11,26.13,26.1,26.1,31200.0,8.7832,8.7899,8.7798,8.7798,31200.0
2007-04-26 13:00:00,26.1,26.13,26.1,26.12,36400.0,8.7798,8.7899,8.7798,8.7865,36400.0
2007-04-26 13:05:00,26.12,26.15,26.12,26.15,61600.0,8.7865,8.7966,8.7865,8.7966,61600.0
2007-04-26 13:10:00,26.15,26.16,26.13,26.14,58400.0,8.7966,8.8,8.7899,8.7933,58400.0
2007-04-26 13:15:00,26.15,26.16,26.13,26.13,56400.0,8.7966,8.8,8.7899,8.7899,56400.0
2007-04-26 13:20:00,26.14,26.15,26.1,26.13,54000.0,8.7933,8.7966,8.7798,8.7899,54000.0
2007-04-26 13:25:00,26.11,26.13,26.09,26.1,42400.0,8.7832,8.7899,8.7765,8.7798,42400.0
2007-04-26 13:30:00,26.08,26.11,26.08,26.11,13200.0,8.7731,8.7832,8.7731,8.7832,13200.0
2007-04-26 13:35:00,26.11,26.13,26.08,26.08,35600.0,8.7832,8.7899,8.7731,8.7731,35600.0
2007-04-26 13:40:00,26.08,26.09,26.04,26.04,35600.0,8.7731,8.7765,8.7596,8.7596,35600.0
2007-04-26 13:45:00,26.04,26.08,26.04,26.06,68400.0,8.7596,8.7731,8.7596,8.7664,68400.0
2007-04-26 13:50:00,26.06,26.1,26.06,26.07,39200.0,8.7664,8.7798,8.7664,8.7697,39200.0
2007-04-26 13:55:00,26.06,26.07,26.04,26.04,110800.0,8.7664,8.7697,8.7596,8.7596,110800.0
2007-04-26 14:00:00,26.04,26.08,26.03,26.05,91200.0,8.7596,8.7731,8.7563,8.763,91200.0
2007-04-26 14:05:00,26.05,26.09,26.04,26.08,51600.0,8.763,8.7765,8.7596,8.7731,51600.0
2007-04-26 14:10:00,26.08,26.1,26.08,26.1,32800.0,8.7731,8.7798,8.7731,8.7798,32800.0
2007-04-26 14:15:00,26.1,26.14,26.09,26.14,103600.0,8.7798,8.7933,8.7765,8.7933,103600.0
2007-04-26 14:20:00,26.14,26.16,26.14,26.14,76000.0,8.7933,8.8,8.7933,8.7933,76000.0
2007-04-26 14:25:00,26.14,26.16,26.14,26.15,41200.0,8.7933,8.8,8.7933,8.7966,41200.0
2007-04-26 14:30:00,26.14,26.14,26.11,26.13,31200.0,8.7933,8.7933,8.7832,8.7899,31200.0
2007-04-26 14:35:00,26.13,26.13,26.11,26.13,38000.0,8.7899,8.7899,8.7832,8.7899,38000.0
2007-04-26 14:40:00,26.13,26.14,26.12,26.13,51600.0,8.7899,8.7933,8.7865,8.7899,51600.0
2007-04-26 14:45:00,26.14,26.16,26.13,26.14,78000.0,8.7933,8.8,8.7899,8.7933,78000.0
2007-04-26 14:50:00,26.14,26.14,26.11,26.11,76000.0,8.7933,8.7933,8.7832,8.7832,76000.0
2007-04-26 14:55:00,26.11,26.15,26.09,26.14,111600.0,8.7832,8.7966,8.7765,8.7933,111600.0
2007-04-26 15:00:00,26.14,26.14,26.11,26.11,54000.0,8.7933,8.7933,8.7832,8.7832,54000.0
2007-04-26 15:05:00,26.12,26.13,26.04,26.04,128800.0,8.7865,8.7899,8.7596,8.7596,128800.0
2007-04-26 15:10:00,26.04,26.08,26.01,26.07,117200.0,8.7596,8.7731,8.7495,8.7697,117200.0
2007-04-26 15:15:00,26.08,26.08,26.04,26.04,44000.0,8.7731,8.7731,8.7596,8.7596,44000.0
2007-04-26 15:20:00,26.04,26.07,26.04,26.04,119200.0,8.7596,8.7697,8.7596,8.7596,119200.0
2007-04-26 15:25:00,26.04,26.05,26.0,26.01,235600.0,8.7596,8.763,8.7462,8.7495,235600.0
2007-04-26 15:30:00,26.01,26.02,25.99,25.99,111200.0,8.7495,8.7529,8.7428,8.7428,111200.0
2007-04-26 15:35:00,25.99,26.0,25.95,25.95,132800.0,8.7428,8.7462,8.7294,8.7294,132800.0
2007-04-26 15:40:00,25.95,25.97,25.93,25.94,282400.0,8.7294,8.7361,8.7226,8.726,282400.0
2007-04-26 15:45:00,25.94,25.95,25.92,25.93,262800.0,8.726,8.7294,8.7193,8.7226,262800.0
2007-04-26 15:50:00,25.92,25.93,25.9,25.91,254400.0,8.7193,8.7226,8.7125,8.7159,254400.0
2007-04-26 15:55:00,25.91,25.92,25.85,25.88,284400.0,8.7159,8.7193,8.6957,8.7058,284400.0
2007-04-27 09:30:00,25.52,25.64,25.5,25.6,320000.0,8.5847,8.6251,8.578,8.6116,320000.0
2007-04-27 09:35:00,25.59,25.61,25.55,25.56,199200.0,8.6083,8.615,8.5948,8.5982,199200.0
2007-04-27 09:40:00,25.56,25.65,25.55,25.65,91600.0,8.5982,8.6284,8.5948,8.6284,91600.0
2007-04-27 09:45:00,25.64,25.66,25.59,25.59,228000.0,8.6251,8.6318,8.6083,8.6083,228000.0
2007-04-27 09:50:00,25.58,25.61,25.55,25.56,174800.0,8.6049,8.615,8.5948,8.5982,174800.0
2007-04-27 09:55:00,25.56,25.61,25.56,25.61,90000.0,8.5982,8.615,8.5982,8.615,90000.0
2007-04-27 10:00:00,25.61,25.67,25.61,25.65,214800.0,8.615,8.6352,8.615,8.6284,214800.0
2007-04-27 10:05:00,25.66,25.68,25.63,25.63,193600.0,8.6318,8.6385,8.6217,8.6217,193600.0
2007-04-27 10:10:00,25.64,25.64,25.6,25.6,70000.0,8.6251,8.6251,8.6116,8.6116,70000.0
2007-04-27 10:15:00,25.6,25.63,25.59,25.63,142800.0,8.6116,8.6217,8.6083,8.6217,142800.0
2007-04-27 10:20:00,25.63,25.65,25.61,25.61,64800.0,8.6217,8.6284,8.615,8.615,64800.0
2007-04-27 10:25:00,25.61,25.61,25.58,25.59,63200.0,8.615,8.615,8.6049,8.6083,63200.0
2007-04-27 10:30:00,25.59,25.62,25.53,25.54,190400.0,8.6083,8.6184,8.5881,8.5914,190400.0
2007-04-27 10:35:00,25.54,25.55,25.49,25.49,104000.0,8.5914,8.5948,8.5746,8.5746,104000.0
2007-04-27 10:40:00,25.49,25.49,25.41,25.42,209600.0,8.5746,8.5746,8.5477,8.5511,209600.0
2007-04-27 10:45:00,25.42,25.42,25.38,25.42,155600.0,8.5511,8.5511,8.5376,8.5511,155600.0
2007-04-27 10:50:00,25.42,25.43,25.38,25.43,138800.0,8.5511,8.5544,8.5376,8.5544,138800.0
2007-04-27 10:55:00,25.43,25.48,25.43,25.44,65600.0,8.5544,8.5713,8.5544,8.5578,65600.0
2007-04-27 11:00:00,25.44,25.51,25.44,25.51,130400.0,8.5578,8.5813,8.5578,8.5813,130400.0
2007-04-27 11:05:00,25.51,25.54,25.49,25.5,70800.0,8.5813,8.5914,8.5746,8.578,70800.0
2007-04-27 11:10:00,25.5,25.5,25.45,25.46,131600.0,8.578,8.578,8.5612,8.5645,131600.0
2007-04-27 11:15:00,25.46,25.48,25.46,25.47,24800.0,8.5645,8.5713,8.5645,8.5679,24800.0
2007-04-27 11:20:00,25.47,25.49,25.42,25.43,110800.0,8.5679,8.5746,8.5511,8.5544,110800.0
2007-04-27 11:25:00,25.43,25.45,25.4,25.4,72800.0,8.5544,8.5612,8.5443,8.5443,72800.0
2007-04-27 11:30:00,25.4,25.42,25.38,25.39,101200.0,8.5443,8.5511,8.5376,8.541,101200.0
2007-04-27 11:35:00,25.39,25.39,25.38,25.38,105600.0,8.541,8.541,8.5376,8.5376,105600.0
2007-04-27 11:40:00,25.38,25.4,25.38,25.38,39600.0,8.5376,8.5443,8.5376,8.5376,39600.0
2007-04-27 11:45:00,25.38,25.4,25.38,25.4,244000.0,8.5376,8.5443,8.5376,8.5443,244000.0
2007-04-27 11:50:00,25.39,25.46,25.39,25.45,170400.0,8.541,8.5645,8.541,8.5612,170400.0
2007-04-27 11:55:00,25.46,25.54,25.46,25.49,172000.0,8.5645,8.5914,8.5645,8.5746,172000.0
2007-04-27 12:00:00,25.49,25.54,25.48,25.5,122400.0,8.5746,8.5914,8.5713,8.578,122400.0
2007-04-27 12:05:00,25.5,25.5,25.48,25.49,72000.0,8.578,8.578,8.5713,8.5746,72000.0
2007-04-27 12:10:00,25.49,25.53,25.48,25.52,50400.0,8.5746,8.5881,8.5713,8.5847,50400.0
2007-04-27 12:15:00,25.52,25.55,25.5,25.55,68400.0,8.5847,8.5948,8.578,8.5948,68400.0
2007-04-27 12:20:00,25.55,25.57,25.55,25.56,28400.0,8.5948,8.6015,8.5948,8.5982,28400.0
2007-04-27 12:25:00,25.56,25.57,25.55,25.55,24400.0,8.5982,8.6015,8.5948,8.5948,24400.0
2007-04-27 12:30:00,25.54,25.55,25.53,25.53,32800.0,8.5914,8.5948,8.5881,8.5881,32800.0
2007-04-27 12:35:00,25.54,25.58,25.53,25.58,33200.0,8.5914,8.6049,8.5881,8.6049,33200.0
2007-04-27 12:40:00,25.57,25.61,25.57,25.6,88400.0,8.6015,8.615,8.6015,8.6116,88400.0
2007-04-27 12:45:00,25.6,25.62,25.6,25.61,44800.0,8.6116,8.6184,8.6116,8.615,44800.0
2007-04-27 12:50:00,25.61,25.63,25.6,25.63,54400.0,8.615,8.6217,8.6116,8.6217,54400.0
2007-04-27 12:55:00,25.63,25.63,25.6,25.6,51200.0,8.6217,8.6217,8.6116,8.6116,51200.0
2007-04-27 13:00:00,25.6,25.63,25.59,25.63,43200.0,8.6116,8.6217,8.6083,8.6217,43200.0
2007-04-27 13:05:00,25.63,25.63,25.6,25.6,56400.0,8.6217,8.6217,8.6116,8.6116,56400.0
2007-04-27 13:10:00,25.6,25.61,25.58,25.59,26000.0,8.6116,8.615,8.6049,8.6083,26000.0
2007-04-27 13:15:00,25.59,25.6,25.58,25.59,48000.0,8.6083,8.6116,8.6049,8.6083,48000.0
2007-04-27 13:20:00,25.6,25.65,25.6,25.64,77600.0,8.6116,8.6284,8.6116,8.6251,77600.0
2007-04-27 13:25:00,25.64,25.66,25.63,25.64,73600.0,8.6251,8.6318,8.6217,8.6251,73600.0
2007-04-27 13:30:00,25.64,25.67,25.64,25.65,104800.0,8.6251,8.6352,8.6251,8.6284,104800.0
2007-04-27 13:35:00,25.65,25.72,25.64,25.71,106800.0,8.6284,8.652,8.6251,8.6486,106800.0
2007-04-27 13:40:00,25.71,25.75,25.7,25.74,62000.0,8.6486,8.6621,8.6453,8.6587,62000.0
2007-04-27 13:45:00,25.75,25.75,25.71,25.71,175200.0,8.6621,8.6621,8.6486,8.6486,175200.0
2007-04-27 13:50:00,25.72,25.72,25.67,25.69,155200.0,8.652,8.652,8.6352,8.6419,155200.0
2007-04-27 13:55:00,25.69,25.7,25.65,25.66,60000.0,8.6419,8.6453,8.6284,8.6318,60000.0
2007-04-27 14:00:00,25.66,25.68,25.62,25.65,124000.0,8.6318,8.6385,8.6184,8.6284,124000.0
2007-04-27 14:05:00,25.65,25.67,25.64,25.66,67600.0,8.6284,8.6352,8.6251,8.6318,67600.0
2007-04-27 14:10:00,25.66,25.67,25.6,25.62,83200.0,8.6318,8.6352,8.6116,8.6184,83200.0
2007-04-27 14:15:00,25.63,25.68,25.63,25.68,150400.0,8.6217,8.6385,8.6217,8.6385,150400.0
2007-04-27 14:20:00,25.67,25.68,25.66,25.66,243200.0,8.6352,8.6385,8.6318,8.6318,243200.0
2007-04-27 14:25:00,25.66,25.66,25.63,25.65,64000.0,8.6318,8.6318,8.6217,8.6284,64000.0
2007-04-27 14:30:00,25.65,25.65,25.63,25.64,76400.0,8.6284,8.6284,8.6217,8.6251,76400.0
2007-04-27 14:35:00,25.63,25.64,25.63,25.64,71600.0,8.6217,8.6251,8.6217,8.6251,71600.0
2007-04-27 14:40:00,25.64,25.66,25.64,25.64,72400.0,8.6251,8.6318,8.6251,8.6251,72400.0
2007-04-27 14:45:00,25.64,25.64,25.63,25.64,91200.0,8.6251,8.6251,8.6217,8.6251,91200.0
2007-04-27 14:50:00,25.64,25.65,25.63,25.63,58000.0,8.6251,8.6284,8.6217,8.6217,58000.0
2007-04-27 14:55:00,25.63,25.65,25.63,25.65,35600.0,8.6217,8.6284,8.6217,8.6284,35600.0
2007-04-27 15:00:00,25.65,25.65,25.64,25.65,30000.0,8.6284,8.6284,8.6251,8.6284,30000.0
2007-04-27 15:05:00,25.65,25.65,25.57,25.57,157600.0,8.6284,8.6284,8.6015,8.6015,157600.0
2007-04-27 15:10:00,25.57,25.6,25.56,25.56,89200.0,8.6015,8.6116,8.5982,8.5982,89200.0
2007-04-27 15:15:00,25.56,25.57,25.56,25.56,65600.0,8.5982,8.6015,8.5982,8.5982,65600.0
2007-04-27 15:20:00,25.56,25.56,25.5,25.52,142400.0,8.5982,8.5982,8.578,8.5847,142400.0
2007-04-27 15:25:00,25.52,25.52,25.49,25.5,144000.0,8.5847,8.5847,8.5746,8.578,144000.0
2007-04-27 15:30:00,25.5,25.57,25.5,25.55,256400.0,8.578,8.6015,8.578,8.5948,256400.0
2007-04-27 15:35:00,25.55,25.57,25.54,25.55,68800.0,8.5948,8.6015,8.5914,8.5948,68800.0
2007-04-27 15:40:00,25.55,25.57,25.52,25.52,214800.0,8.5948,8.6015,8.5847,8.5847,214800.0
2007-04-27 15:45:00,25.52,25.54,25.51,25.53,164800.0,8.5847,8.5914,8.5813,8.5881,164800.0
2007-04-27 15:50:00,25.53,25.6,25.53,25.6,172800.0,8.5881,8.6116,8.5881,8.6116,172800.0
2007-04-27 15:55:00,25.6,25.62,25.56,25.58,342000.0,8.6116,8.6184,8.5982,8.6049,342000.0
2007-04-30 09:30:00,25.7,25.71,25.57,25.65,110000.0,8.6453,8.6486,8.6015,8.6284,110000.0
2007-04-30 09:35:00,25.65,25.7,25.65,25.66,39200.0,8.6284,8.6453,8.6284,8.6318,39200.0
2007-04-30 09:40:00,25.65,25.65,25.58,25.58,158800.0,8.6284,8.6284,8.6049,8.6049,158800.0
2007-04-30 09:45:00,25.58,25.61,25.53,25.54,191600.0,8.6049,8.615,8.5881,8.5914,191600.0
2007-04-30 09:50:00,25.54,25.58,25.54,25.57,69200.0,8.5914,8.6049,8.5914,8.6015,69200.0
2007-04-30 09:55:00,25.57,25.59,25.55,25.56,48400.0,8.6015,8.6083,8.5948,8.5982,48400.0
2007-04-30 10:00:00,25.57,25.61,25.56,25.61,108000.0,8.6015,8.615,8.5982,8.615,108000.0
2007-04-30 10:05:00,25.61,25.63,25.59,25.59,132000.0,8.615,8.6217,8.6083,8.6083,132000.0
2007-04-30 10:10:00,25.59,25.64,25.59,25.63,84000.0,8.6083,8.6251,8.6083,8.6217,84000.0
2007-04-30 10:15:00,25.64,25.7,25.63,25.69,167200.0,8.6251,8.6453,8.6217,8.6419,167200.0
2007-04-30 10:20:00,25.7,25.75,25.69,25.7,189600.0,8.6453,8.6621,8.6419,8.6453,189600.0
2007-04-30 10:25:00,25.7,25.71,25.68,25.69,75600.0,8.6453,8.6486,8.6385,8.6419,75600.0
2007-04-30 10:30:00,25.69,25.69,25.65,25.67,92800.0,8.6419,8.6419,8.6284,8.6352,92800.0
2007-04-30 10:35:00,25.67,25.76,25.67,25.76,112400.0,8.6352,8.6654,8.6352,8.6654,112400.0
2007-04-30 10:40:00,25.75,25.76,25.74,25.75,59200.0,8.6621,8.6654,8.6587,8.6621,59200.0
2007-04-30 10:45:00,25.75,25.75,25.72,25.74,100000.0,8.6621,8.6621,8.652,8.6587,100000.0
2007-04-30 10:50:00,25.74,25.77,25.72,25.76,194800.0,8.6587,8.6688,8.652,8.6654,194800.0
2007-04-30 10:55:00,25.77,25.84,25.76,25.82,168000.0,8.6688,8.6924,8.6654,8.6856,168000.0
2007-04-30 11:00:00,25.82,25.83,25.8,25.81,45200.0,8.6856,8.689,8.6789,8.6823,45200.0
2007-04-30 11:05:00,25.81,25.88,25.81,25.86,129200.0,8.6823,8.7058,8.6823,8.6991,129200.0
2007-04-30 11:10:00,25.86,25.88,25.85,25.85,88400.0,8.6991,8.7058,8.6957,8.6957,88400.0
2007-04-30 11:15:00,25.85,25.85,25.81,25.81,62400.0,8.6957,8.6957,8.6823,8.6823,62400.0
2007-04-30 11:20:00,25.81,25.83,25.81,25.83,54000.0,8.6823,8.689,8.6823,8.689,54000.0
2007-04-30 11:25:00,25.83,25.84,25.81,25.82,54000.0,8.689,8.6924,8.6823,8.6856,54000.0
2007-04-30 11:30:00,25.82,25.82,25.79,25.81,28400.0,8.6856,8.6856,8.6755,8.6823,28400.0
2007-04-30 11:35:00,25.81,25.81,25.79,25.79,46400.0,8.6823,8.6823,8.6755,8.6755,46400.0
2007-04-30 11:40:00,25.79,25.79,25.72,25.74,66800.0,8.6755,8.6755,8.652,8.6587,66800.0
2007-04-30 11:45:00,25.74,25.77,25.73,25.77,42400.0,8.6587,8.6688,8.6554,8.6688,42400.0
2007-04-30 11:50:00,25.76,25.8,25.76,25.79,32800.0,8.6654,8.6789,8.6654,8.6755,32800.0
2007-04-30 11:55:00,25.79,25.8,25.75,25.76,62800.0,8.6755,8.6789,8.6621,8.6654,62800.0
2007-04-30 12:00:00,25.75,25.75,25.72,25.74,60400.0,8.6621,8.6621,8.652,8.6587,60400.0
2007-04-30 12:05:00,25.74,25.76,25.73,25.74,41200.0,8.6587,8.6654,8.6554,8.6587,41200.0
2007-04-30 12:10:00,25.75,25.78,25.74,25.76,40800.0,8.6621,8.6722,8.6587,8.6654,40800.0
2007-04-30 12:15:00,25.76,25.78,25.75,25.77,34400.0,8.6654,8.6722,8.6621,8.6688,34400.0
2007-04-30 12:20:00,25.76,25.77,25.75,25.77,49600.0,8.6654,8.6688,8.6621,8.6688,49600.0
2007-04-30 12:25:00,25.78,25.79,25.75,25.79,177200.0,8.6722,8.6755,8.6621,8.6755,177200.0
2007-04-30 12:30:00,25.79,25.81,25.78,25.81,110400.0,8.6755,8.6823,8.6722,8.6823,110400.0
2007-04-30 12:35:00,25.81,25.81,25.78,25.8,91600.0,8.6823,8.6823,8.6722,8.6789,91600.0
2007-04-30 12:40:00,25.8,25.8,25.78,25.79,21600.0,8.6789,8.6789,8.6722,8.6755,21600.0
2007-04-30 12:45:00,25.78,25.78,25.75,25.77,38000.0,8.6722,8.6722,8.6621,8.6688,38000.0
2007-04-30 12:50:00,25.77,25.77,25.75,25.76,55600.0,8.6688,8.6688,8.6621,8.6654,55600.0
2007-04-30 12:55:00,25.76,25.78,25.76,25.77,44400.0,8.6654,8.6722,8.6654,8.6688,44400.0
2007-04-30 13:00:00,25.77,25.81,25.75,25.8,132800.0,8.6688,8.6823,8.6621,8.6789,132800.0
2007-04-30 13:05:00,25.8,25.83,25.8,25.82,108000.0,8.6789,8.689,8.6789,8.6856,108000.0
2007-04-30 13:10:00,25.82,25.82,25.79,25.79,21200.0,8.6856,8.6856,8.6755,8.6755,21200.0
2007-04-30 13:15:00,25.79,25.81,25.79,25.8,71600.0,8.6755,8.6823,8.6755,8.6789,71600.0
2007-04-30 13:20:00,25.8,25.83,25.8,25.83,50000.0,8.6789,8.689,8.6789,8.689,50000.0
2007-04-30 13:25:00,25.83,25.83,25.79,25.82,58800.0,8.689,8.689,8.6755,8.6856,58800.0
2007-04-30 13:30:00,25.81,25.84,25.81,25.84,57200.0,8.6823,8.6924,8.6823,8.6924,57200.0
2007-04-30 13:35:00,25.84,25.85,25.84,25.85,98800.0,8.6924,8.6957,8.6924,8.6957,98800.0
2007-04-30 13:40:00,25.85,25.88,25.84,25.88,114800.0,8.6957,8.7058,8.6924,8.7058,114800.0
2007-04-30 13:45:00,25.88,25.95,25.87,25.92,196000.0,8.7058,8.7294,8.7025,8.7193,196000.0
2007-04-30 13:50:00,25.92,25.95,25.88,25.89,103600.0,8.7193,8.7294,8.7058,8.7092,103600.0
2007-04-30 13:55:00,25.89,25.89,25.85,25.88,120000.0,8.7092,8.7092,8.6957,8.7058,120000.0
2007-04-30 14:00:00,25.88,25.89,25.83,25.87,77600.0,8.7058,8.7092,8.689,8.7025,77600.0
2007-04-30 14:05:00,25.87,25.92,25.87,25.89,143600.0,8.7025,8.7193,8.7025,8.7092,143600.0
2007-04-30 14:10:00,25.89,25.91,25.89,25.9,49200.0,8.7092,8.7159,8.7092,8.7125,49200.0
2007-04-30 14:15:00,25.9,25.91,25.81,25.82,94400.0,8.7125,8.7159,8.6823,8.6856,94400.0
2007-04-30 14:20:00,25.82,25.85,25.8,25.8,74800.0,8.6856,8.6957,8.6789,8.6789,74800.0
2007-04-30 14:25:00,25.8,25.8,25.73,25.75,189200.0,8.6789,8.6789,8.6554,8.6621,189200.0
2007-04-30 14:30:00,25.75,25.76,25.72,25.74,179600.0,8.6621,8.6654,8.652,8.6587,179600.0
2007-04-30 14:35:00,25.74,25.75,25.73,25.74,157200.0,8.6587,8.6621,8.6554,8.6587,157200.0
2007-04-30 14:40:00,25.74,25.74,25.64,25.64,269600.0,8.6587,8.6587,8.6251,8.6251,269600.0
2007-04-30 14:45:00,25.65,25.65,25.59,25.59,164800.0,8.6284,8.6284,8.6083,8.6083,164800.0
2007-04-30 14:50:00,25.6,25.62,25.57,25.61,203200.0,8.6116,8.6184,8.6015,8.615,203200.0
2007-04-30 14:55:00,25.6,25.63,25.59,25.6,112800.0,8.6116,8.6217,8.6083,8.6116,112800.0
2007-04-30 15:00:00,25.6,25.61,25.54,25.55,89600.0,8.6116,8.615,8.5914,8.5948,89600.0
2007-04-30 15:05:00,25.55,25.55,25.5,25.51,155200.0,8.5948,8.5948,8.578,8.5813,155200.0
2007-04-30 15:10:00,25.51,25.52,25.46,25.47,176000.0,8.5813,8.5847,8.5645,8.5679,176000.0
2007-04-30 15:15:00,25.47,25.5,25.45,25.48,150800.0,8.5679,8.578,8.5612,8.5713,150800.0
2007-04-30 15:20:00,25.47,25.48,25.45,25.46,108800.0,8.5679,8.5713,8.5612,8.5645,108800.0
2007-04-30 15:25:00,25.46,25.47,25.44,25.44,72000.0,8.5645,8.5679,8.5578,8.5578,72000.0
2007-04-30 15:30:00,25.43,25.46,25.43,25.44,80000.0,8.5544,8.5645,8.5544,8.5578,80000.0
2007-04-30 15:35:00,25.44,25.44,25.39,25.39,126800.0,8.5578,8.5578,8.541,8.541,126800.0
2007-04-30 15:40:00,25.39,25.39,25.3,25.34,259600.0,8.541,8.541,8.5107,8.5242,259600.0
2007-04-30 15:45:00,25.34,25.4,25.33,25.37,217600.0,8.5242,8.5443,8.5208,8.5343,217600.0
2007-04-30 15:50:00,25.37,25.37,25.3,25.32,186800.0,8.5343,8.5343,8.5107,8.5174,186800.0
2007-04-30 15:55:00,25.32,25.34,25.27,25.28,439200.0,8.5174,8.5242,8.5006,8.504,439200.0
2007-05-01 09:30:00,25.3,25.44,25.25,25.29,296000.0,8.5107,8.5578,8.4939,8.5073,296000.0
2007-05-01 09:35:00,25.29,25.37,25.26,25.35,200400.0,8.5073,8.5343,8.4973,8.5275,200400.0
2007-05-01 09:40:00,25.34,25.34,25.27,25.29,77200.0,8.5242,8.5242,8.5006,8.5073,77200.0
2007-05-01 09:45:00,25.29,25.33,25.22,25.24,207200.0,8.5073,8.5208,8.4838,8.4905,207200.0
2007-05-01 09:50:00,25.24,25.28,25.22,25.23,61200.0,8.4905,8.504,8.4838,8.4872,61200.0
2007-05-01 09:55:00,25.21,25.24,25.17,25.22,72800.0,8.4804,8.4905,8.467,8.4838,72800.0
2007-05-01 10:00:00,25.23,25.27,25.16,25.18,258000.0,8.4872,8.5006,8.4636,8.4703,258000.0
2007-05-01 10:05:00,25.18,25.18,25.03,25.03,332800.0,8.4703,8.4703,8.4199,8.4199,332800.0
2007-05-01 10:10:00,25.06,25.09,25.02,25.02,220400.0,8.43,8.4401,8.4165,8.4165,220400.0
2007-05-01 10:15:00,25.02,25.13,25.02,25.13,91200.0,8.4165,8.4535,8.4165,8.4535,91200.0
2007-05-01 10:20:00,25.13,25.13,25.03,25.04,62400.0,8.4535,8.4535,8.4199,8.4232,62400.0
2007-05-01 10:25:00,25.03,25.11,25.02,25.11,87600.0,8.4199,8.4468,8.4165,8.4468,87600.0
2007-05-01 10:30:00,25.09,25.14,25.07,25.07,36400.0,8.4401,8.4569,8.4333,8.4333,36400.0
2007-05-01 10:35:00,25.07,25.2,25.07,25.17,60800.0,8.4333,8.4771,8.4333,8.467,60800.0
2007-05-01 10:40:00,25.17,25.17,25.1,25.12,67200.0,8.467,8.467,8.4434,8.4502,67200.0
2007-05-01 10:45:00,25.12,25.28,25.12,25.26,72400.0,8.4502,8.504,8.4502,8.4973,72400.0
2007-05-01 10:50:00,25.26,25.28,25.2,25.21,108400.0,8.4973,8.504,8.4771,8.4804,108400.0
2007-05-01 10:55:00,25.21,25.27,25.21,25.27,65200.0,8.4804,8.5006,8.4804,8.5006,65200.0
2007-05-01 11:00:00,25.28,25.28,25.25,25.26,73200.0,8.504,8.504,8.4939,8.4973,73200.0
2007-05-01 11:05:00,25.27,25.32,25.26,25.32,55600.0,8.5006,8.5174,8.4973,8.5174,55600.0
2007-05-01 11:10:00,25.32,25.35,25.29,25.32,250400.0,8.5174,8.5275,8.5073,8.5174,250400.0
2007-05-01 11:15:00,25.32,25.33,25.28,25.31,59200.0,8.5174,8.5208,8.504,8.5141,59200.0
2007-05-01 11:20:00,25.32,25.36,25.29,25.3,143200.0,8.5174,8.5309,8.5073,8.5107,143200.0
2007-05-01 11:25:00,25.29,25.35,25.29,25.29,58400.0,8.5073,8.5275,8.5073,8.5073,58400.0
2007-05-01 11:30:00,25.28,25.37,25.27,25.36,55600.0,8.504,8.5343,8.5006,8.5309,55600.0
2007-05-01 11:35:00,25.36,25.36,25.3,25.31,32800.0,8.5309,8.5309,8.5107,8.5141,32800.0
2007-05-01 11:40:00,25.34,25.35,25.31,25.33,42800.0,8.5242,8.5275,8.5141,8.5208,42800.0
2007-05-01 11:45:00,25.33,25.36,25.3,25.34,77600.0,8.5208,8.5309,8.5107,8.5242,77600.0
2007-05-01 11:50:00,25.33,25.34,25.25,25.31,87200.0,8.5208,8.5242,8.4939,8.5141,87200.0
2007-05-01 11:55:00,25.3,25.36,25.3,25.31,56000.0,8.5107,8.5309,8.5107,8.5141,56000.0
2007-05-01 12:00:00,25.3,25.36,25.27,25.36,87200.0,8.5107,8.5309,8.5006,8.5309,87200.0
2007-05-01 12:05:00,25.36,25.37,25.33,25.37,60800.0,8.5309,8.5343,8.5208,8.5343,60800.0
2007-05-01 12:10:00,25.37,25.37,25.33,25.36,60400.0,8.5343,8.5343,8.5208,8.5309,60400.0
2007-05-01 12:15:00,25.36,25.42,25.36,25.4,64400.0,8.5309,8.5511,8.5309,8.5443,64400.0
2007-05-01 12:20:00,25.4,25.42,25.38,25.38,36000.0,8.5443,8.5511,8.5376,8.5376,36000.0
2007-05-01 12:25:00,25.38,25.38,25.36,25.36,28800.0,8.5376,8.5376,8.5309,8.5309,28800.0
2007-05-01 12:30:00,25.36,25.38,25.36,25.37,7200.0,8.5309,8.5376,8.5309,8.5343,7200.0
2007-05-01 12:35:00,25.38,25.39,25.36,25.36,15200.0,8.5376,8.541,8.5309,8.5309,15200.0
2007-05-01 12:40:00,25.36,25.39,25.35,25.36,49600.0,8.5309,8.541,8.5275,8.5309,49600.0
2007-05-01 12:45:00,25.35,25.35,25.29,25.31,46800.0,8.5275,8.5275,8.5073,8.5141,46800.0
2007-05-01 12:50:00,25.3,25.33,25.25,25.26,50800.0,8.5107,8.5208,8.4939,8.4973,50800.0
2007-05-01 12:55:00,25.26,25.28,25.21,25.21,81200.0,8.4973,8.504,8.4804,8.4804,81200.0
2007-05-01 13:00:00,25.2,25.22,25.15,25.21,77200.0,8.4771,8.4838,8.4602,8.4804,77200.0
2007-05-01 13:05:00,25.21,25.28,25.21,25.24,59600.0,8.4804,8.504,8.4804,8.4905,59600.0
2007-05-01 13:10:00,25.24,25.24,25.16,25.16,120800.0,8.4905,8.4905,8.4636,8.4636,120800.0
2007-05-01 13:15:00,25.16,25.22,25.14,25.18,90400.0,8.4636,8.4838,8.4569,8.4703,90400.0
2007-05-01 13:20:00,25.17,25.18,25.12,25.12,34000.0,8.467,8.4703,8.4502,8.4502,34000.0
2007-05-01 13:25:00,25.12,25.21,25.12,25.18,47600.0,8.4502,8.4804,8.4502,8.4703,47600.0
2007-05-01 13:30:00,25.18,25.18,25.14,25.15,39600.0,8.4703,8.4703,8.4569,8.4602,39600.0
2007-05-01 13:35:00,25.15,25.23,25.15,25.23,83200.0,8.4602,8.4872,8.4602,8.4872,83200.0
2007-05-01 13:40:00,25.23,25.31,25.23,25.28,93600.0,8.4872,8.5141,8.4872,8.504,93600.0
2007-05-01 13:45:00,25.27,25.29,25.26,25.27,21200.0,8.5006,8.5073,8.4973,8.5006,21200.0
2007-05-01 13:50:00,25.28,25.32,25.26,25.32,60800.0,8.504,8.5174,8.4973,8.5174,60800.0
2007-05-01 13:55:00,25.33,25.35,25.29,25.3,26000.0,8.5208,8.5275,8.5073,8.5107,26000.0
2007-05-01 14:00:00,25.3,25.31,25.26,25.29,175600.0,8.5107,8.5141,8.4973,8.5073,175600.0
2007-05-01 14:05:00,25.29,25.3,25.28,25.3,69600.0,8.5073,8.5107,8.504,8.5107,69600.0
2007-05-01 14:10:00,25.3,25.3,25.23,25.25,42800.0,8.5107,8.5107,8.4872,8.4939,42800.0
2007-05-01 14:15:00,25.26,25.29,25.24,25.27,58400.0,8.4973,8.5073,8.4905,8.5006,58400.0
2007-05-01 14:20:00,25.27,25.38,25.27,25.34,100800.0,8.5006,8.5376,8.5006,8.5242,100800.0
2007-05-01 14:25:00,25.33,25.38,25.31,25.36,144400.0,8.5208,8.5376,8.5141,8.5309,144400.0
2007-05-01 14:30:00,25.36,25.38,25.33,25.35,107600.0,8.5309,8.5376,8.5208,8.5275,107600.0
2007-05-01 14:35:00,25.35,25.38,25.32,25.35,147200.0,8.5275,8.5376,8.5174,8.5275,147200.0
2007-05-01 14:40:00,25.35,25.37,25.34,25.36,89600.0,8.5275,8.5343,8.5242,8.5309,89600.0
2007-05-01 14:45:00,25.36,25.38,25.35,25.38,25600.0,8.5309,8.5376,8.5275,8.5376,25600.0
2007-05-01 14:50:00,25.38,25.38,25.32,25.36,75200.0,8.5376,8.5376,8.5174,8.5309,75200.0
2007-05-01 14:55:00,25.36,25.38,25.36,25.37,28000.0,8.5309,8.5376,8.5309,8.5343,28000.0
2007-05-01 15:00:00,25.37,25.38,25.34,25.34,36400.0,8.5343,8.5376,8.5242,8.5242,36400.0
2007-05-01 15:05:00,25.35,25.35,25.29,25.29,66400.0,8.5275,8.5275,8.5073,8.5073,66400.0
2007-05-01 15:10:00,25.31,25.34,25.31,25.31,51200.0,8.5141,8.5242,8.5141,8.5141,51200.0
2007-05-01 15:15:00,25.31,25.34,25.28,25.31,94400.0,8.5141,8.5242,8.504,8.5141,94400.0
2007-05-01 15:20:00,25.32,25.33,25.3,25.31,87200.0,8.5174,8.5208,8.5107,8.5141,87200.0
2007-05-01 15:25:00,25.31,25.32,25.3,25.3,84000.0,8.5141,8.5174,8.5107,8.5107,84000.0
2007-05-01 15:30:00,25.31,25.36,25.29,25.34,171200.0,8.5141,8.5309,8.5073,8.5242,171200.0
2007-05-01 15:35:00,25.35,25.36,25.33,25.35,69600.0,8.5275,8.5309,8.5208,8.5275,69600.0
2007-05-01 15:40:00,25.35,25.37,25.35,25.37,66400.0,8.5275,8.5343,8.5275,8.5343,66400.0
2007-05-01 15:45:00,25.36,25.38,25.36,25.36,85600.0,8.5309,8.5376,8.5309,8.5309,85600.0
2007-05-01 15:50:00,25.36,25.36,25.31,25.32,88000.0,8.5309,8.5309,8.5141,8.5174,88000.0
2007-05-01 15:55:00,25.33,25.38,25.32,25.38,103200.0,8.5208,8.5376,8.5174,8.5376,103200.0
2007-05-02 09:30:00,25.35,25.47,25.35,25.43,176000.0,8.5275,8.5679,8.5275,8.5544,176000.0
2007-05-02 09:35:00,25.43,25.49,25.43,25.49,133200.0,8.5544,8.5746,8.5544,8.5746,133200.0
2007-05-02 09:40:00,25.49,25.49,25.45,25.45,125200.0,8.5746,8.5746,8.5612,8.5612,125200.0
2007-05-02 09:45:00,25.44,25.53,25.44,25.53,108800.0,8.5578,8.5881,8.5578,8.5881,108800.0
2007-05-02 09:50:00,25.53,25.53,25.5,25.51,138800.0,8.5881,8.5881,8.578,8.5813,138800.0
2007-05-02 09:55:00,25.51,25.52,25.46,25.48,158000.0,8.5813,8.5847,8.5645,8.5713,158000.0
2007-05-02 10:00:00,25.48,25.6,25.48,25.54,235200.0,8.5713,8.6116,8.5713,8.5914,235200.0
2007-05-02 10:05:00,25.54,25.54,25.49,25.49,38000.0,8.5914,8.5914,8.5746,8.5746,38000.0
2007-05-02 10:10:00,25.48,25.48,25.42,25.43,81200.0,8.5713,8.5713,8.5511,8.5544,81200.0
2007-05-02 10:15:00,25.42,25.47,25.42,25.45,111200.0,8.5511,8.5679,8.5511,8.5612,111200.0
2007-05-02 10:20:00,25.45,25.5,25.44,25.5,96000.0,8.5612,8.578,8.5578,8.578,96000.0
2007-05-02 10:25:00,25.5,25.51,25.49,25.5,53600.0,8.578,8.5813,8.5746,8.578,53600.0
2007-05-02 10:30:00,25.5,25.56,25.46,25.56,170800.0,8.578,8.5982,8.5645,8.5982,170800.0
2007-05-02 10:35:00,25.56,25.59,25.52,25.52,148000.0,8.5982,8.6083,8.5847,8.5847,148000.0
2007-05-02 10:40:00,25.5,25.56,25.48,25.48,106400.0,8.578,8.5982,8.5713,8.5713,106400.0
2007-05-02 10:45:00,25.48,25.52,25.48,25.5,48400.0,8.5713,8.5847,8.5713,8.578,48400.0
2007-05-02 10:50:00,25.5,25.51,25.48,25.5,55200.0,8.578,8.5813,8.5713,8.578,55200.0
2007-05-02 10:55:00,25.49,25.5,25.48,25.49,44800.0,8.5746,8.578,8.5713,8.5746,44800.0
2007-05-02 11:00:00,25.49,25.51,25.46,25.46,173600.0,8.5746,8.5813,8.5645,8.5645,173600.0
2007-05-02 11:05:00,25.46,25.48,25.44,25.45,180000.0,8.5645,8.5713,8.5578,8.5612,180000.0
2007-05-02 11:10:00,25.45,25.48,25.45,25.48,115600.0,8.5612,8.5713,8.5612,8.5713,115600.0
2007-05-02 11:15:00,25.48,25.48,25.47,25.48,129200.0,8.5713,8.5713,8.5679,8.5713,129200.0
2007-05-02 11:20:00,25.48,25.48,25.46,25.47,46400.0,8.5713,8.5713,8.5645,8.5679,46400.0
2007-05-02 11:25:00,25.47,25.48,25.45,25.46,72000.0,8.5679,8.5713,8.5612,8.5645,72000.0
2007-05-02 11:30:00,25.46,25.46,25.37,25.39,81600.0,8.5645,8.5645,8.5343,8.541,81600.0
2007-05-02 11:35:00,25.38,25.41,25.35,25.38,68000.0,8.5376,8.5477,8.5275,8.5376,68000.0
2007-05-02 11:40:00,25.37,25.38,25.34,25.37,86800.0,8.5343,8.5376,8.5242,8.5343,86800.0
2007-05-02 11:45:00,25.36,25.36,25.34,25.36,40400.0,8.5309,8.5309,8.5242,8.5309,40400.0
2007-05-02 11:50:00,25.36,25.38,25.34,25.35,143600.0,8.5309,8.5376,8.5242,8.5275,143600.0
2007-05-02 11:55:00,25.35,25.38,25.33,25.37,87200.0,8.5275,8.5376,8.5208,8.5343,87200.0
2007-05-02 12:00:00,25.37,25.41,25.37,25.39,73600.0,8.5343,8.5477,8.5343,8.541,73600.0
2007-05-02 12:05:00,25.4,25.41,25.39,25.4,14800.0,8.5443,8.5477,8.541,8.5443,14800.0
2007-05-02 12:10:00,25.41,25.42,25.4,25.42,43600.0,8.5477,8.5511,8.5443,8.5511,43600.0
2007-05-02 12:15:00,25.43,25.46,25.43,25.45,34400.0,8.5544,8.5645,8.5544,8.5612,34400.0
2007-05-02 12:20:00,25.45,25.48,25.45,25.48,48800.0,8.5612,8.5713,8.5612,8.5713,48800.0
2007-05-02 12:25:00,25.48,25.5,25.48,25.49,52000.0,8.5713,8.578,8.5713,8.5746,52000.0
2007-05-02 12:30:00,25.49,25.49,25.42,25.42,61600.0,8.5746,8.5746,8.5511,8.5511,61600.0
2007-05-02 12:35:00,25.43,25.44,25.42,25.43,45200.0,8.5544,8.5578,8.5511,8.5544,45200.0
2007-05-02 12:40:00,25.43,25.43,25.4,25.42,97600.0,8.5544,8.5544,8.5443,8.5511,97600.0
2007-05-02 12:45:00,25.42,25.46,25.42,25.46,23600.0,8.5511,8.5645,8.5511,8.5645,23600.0
2007-05-02 12:50:00,25.46,25.5,25.45,25.49,85200.0,8.5645,8.578,8.5612,8.5746,85200.0
2007-05-02 12:55:00,25.49,25.51,25.49,25.5,52000.0,8.5746,8.5813,8.5746,8.578,52000.0
2007-05-02 13:00:00,25.5,25.55,25.5,25.54,70800.0,8.578,8.5948,8.578,8.5914,70800.0
2007-05-02 13:05:00,25.55,25.57,25.52,25.56,283600.0,8.5948,8.6015,8.5847,8.5982,283600.0
2007-05-02 13:10:00,25.56,25.56,25.52,25.52,129600.0,8.5982,8.5982,8.5847,8.5847,129600.0
2007-05-02 13:15:00,25.53,25.54,25.5,25.54,52000.0,8.5881,8.5914,8.578,8.5914,52000.0
2007-05-02 13:20:00,25.53,25.56,25.53,25.55,120800.0,8.5881,8.5982,8.5881,8.5948,120800.0
2007-05-02 13:25:00,25.55,25.56,25.54,25.54,58800.0,8.5948,8.5982,8.5914,8.5914,58800.0
2007-05-02 13:30:00,25.54,25.55,25.54,25.54,54800.0,8.5914,8.5948,8.5914,8.5914,54800.0
2007-05-02 13:35:00,25.54,25.6,25.53,25.59,97200.0,8.5914,8.6116,8.5881,8.6083,97200.0
2007-05-02 13:40:00,25.59,25.59,25.54,25.58,56000.0,8.6083,8.6083,8.5914,8.6049,56000.0
2007-05-02 13:45:00,25.57,25.58,25.5,25.5,32800.0,8.6015,8.6049,8.578,8.578,32800.0
2007-05-02 13:50:00,25.49,25.51,25.48,25.48,74400.0,8.5746,8.5813,8.5713,8.5713,74400.0
2007-05-02 13:55:00,25.48,25.5,25.47,25.47,26400.0,8.5713,8.578,8.5679,8.5679,26400.0
2007-05-02 14:00:00,25.47,25.47,25.44,25.44,93600.0,8.5679,8.5679,8.5578,8.5578,93600.0
2007-05-02 14:05:00,25.45,25.48,25.45,25.48,32400.0,8.5612,8.5713,8.5612,8.5713,32400.0
2007-05-02 14:10:00,25.48,25.49,25.47,25.47,34000.0,8.5713,8.5746,8.5679,8.5679,34000.0
2007-05-02 14:15:00,25.48,25.51,25.48,25.49,160000.0,8.5713,8.5813,8.5713,8.5746,160000.0
2007-05-02 14:20:00,25.48,25.53,25.48,25.5,67600.0,8.5713,8.5881,8.5713,8.578,67600.0
2007-05-02 14:25:00,25.5,25.54,25.5,25.54,30800.0,8.578,8.5914,8.578,8.5914,30800.0
2007-05-02 14:30:00,25.54,25.54,25.5,25.51,84400.0,8.5914,8.5914,8.578,8.5813,84400.0
2007-05-02 14:35:00,25.52,25.52,25.49,25.49,110800.0,8.5847,8.5847,8.5746,8.5746,110800.0
2007-05-02 14:40:00,25.49,25.52,25.49,25.52,52400.0,8.5746,8.5847,8.5746,8.5847,52400.0
2007-05-02 14:45:00,25.52,25.58,25.52,25.57,44000.0,8.5847,8.6049,8.5847,8.6015,44000.0
2007-05-02 14:50:00,25.57,25.57,25.51,25.54,67200.0,8.6015,8.6015,8.5813,8.5914,67200.0
2007-05-02 14:55:00,25.54,25.54,25.49,25.5,28800.0,8.5914,8.5914,8.5746,8.578,28800.0
2007-05-02 15:00:00,25.5,25.51,25.48,25.48,90000.0,8.578,8.5813,8.5713,8.5713,90000.0
2007-05-02 15:05:00,25.48,25.49,25.45,25.46,139600.0,8.5713,8.5746,8.5612,8.5645,139600.0
2007-05-02 15:10:00,25.48,25.48,25.46,25.46,40400.0,8.5713,8.5713,8.5645,8.5645,40400.0
2007-05-02 15:15:00,25.46,25.48,25.44,25.45,226000.0,8.5645,8.5713,8.5578,8.5612,226000.0
2007-05-02 15:20:00,25.45,25.45,25.42,25.43,114400.0,8.5612,8.5612,8.5511,8.5544,114400.0
2007-05-02 15:25:00,25.43,25.43,25.42,25.43,146800.0,8.5544,8.5544,8.5511,8.5544,146800.0
2007-05-02 15:30:00,25.43,25.43,25.42,25.42,70000.0,8.5544,8.5544,8.5511,8.5511,70000.0
2007-05-02 15:35:00,25.42,25.43,25.4,25.42,96800.0,8.5511,8.5544,8.5443,8.5511,96800.0
2007-05-02 15:40:00,25.42,25.42,25.37,25.37,165600.0,8.5511,8.5511,8.5343,8.5343,165600.0
2007-05-02 15:45:00,25.36,25.39,25.35,25.39,168800.0,8.5309,8.541,8.5275,8.541,168800.0
2007-05-02 15:50:00,25.39,25.44,25.39,25.43,208800.0,8.541,8.5578,8.541,8.5544,208800.0
2007-05-02 15:55:00,25.43,25.51,25.43,25.49,311600.0,8.5544,8.5813,8.5544,8.5746,311600.0
2007-05-03 09:30:00,25.69,25.83,25.65,25.75,422400.0,8.6419,8.689,8.6284,8.6621,422400.0
2007-05-03 09:35:00,25.75,25.75,25.71,25.72,229200.0,8.6621,8.6621,8.6486,8.652,229200.0
2007-05-03 09:40:00,25.72,25.75,25.65,25.66,244400.0,8.652,8.6621,8.6284,8.6318,244400.0
2007-05-03 09:45:00,25.66,25.71,25.63,25.64,118800.0,8.6318,8.6486,8.6217,8.6251,118800.0
2007-05-03 09:50:00,25.63,25.65,25.55,25.58,156800.0,8.6217,8.6284,8.5948,8.6049,156800.0
2007-05-03 09:55:00,25.57,25.59,25.55,25.57,133600.0,8.6015,8.6083,8.5948,8.6015,133600.0
2007-05-03 10:00:00,25.57,25.62,25.57,25.58,268000.0,8.6015,8.6184,8.6015,8.6049,268000.0
2007-05-03 10:05:00,25.59,25.6,25.56,25.57,163600.0,8.6083,8.6116,8.5982,8.6015,163600.0
2007-05-03 10:10:00,25.58,25.6,25.56,25.56,147200.0,8.6049,8.6116,8.5982,8.5982,147200.0
2007-05-03 10:15:00,25.56,25.62,25.53,25.61,144400.0,8.5982,8.6184,8.5881,8.615,144400.0
2007-05-03 10:20:00,25.61,25.64,25.59,25.63,36400.0,8.615,8.6251,8.6083,8.6217,36400.0
2007-05-03 10:25:00,25.63,25.63,25.55,25.6,76000.0,8.6217,8.6217,8.5948,8.6116,76000.0
2007-05-03 10:30:00,25.6,25.61,25.57,25.6,149200.0,8.6116,8.615,8.6015,8.6116,149200.0
2007-05-03 10:35:00,25.6,25.62,25.58,25.6,74800.0,8.6116,8.6184,8.6049,8.6116,74800.0
2007-05-03 10:40:00,25.61,25.63,25.58,25.62,120000.0,8.615,8.6217,8.6049,8.6184,120000.0
2007-05-03 10:45:00,25.61,25.63,25.59,25.62,108400.0,8.615,8.6217,8.6083,8.6184,108400.0
2007-05-03 10:50:00,25.63,25.67,25.61,25.65,74000.0,8.6217,8.6352,8.615,8.6284,74000.0
2007-05-03 10:55:00,25.65,25.67,25.62,25.67,100000.0,8.6284,8.6352,8.6184,8.6352,100000.0
2007-05-03 11:00:00,25.67,25.71,25.66,25.68,137600.0,8.6352,8.6486,8.6318,8.6385,137600.0
2007-05-03 11:05:00,25.68,25.73,25.67,25.68,189200.0,8.6385,8.6554,8.6352,8.6385,189200.0
2007-05-03 11:10:00,25.68,25.75,25.68,25.75,184800.0,8.6385,8.6621,8.6385,8.6621,184800.0
2007-05-03 11:15:00,25.74,25.81,25.74,25.8,304800.0,8.6587,8.6823,8.6587,8.6789,304800.0
2007-05-03 11:20:00,25.8,25.81,25.74,25.75,204000.0,8.6789,8.6823,8.6587,8.6621,204000.0
2007-05-03 11:25:00,25.75,25.77,25.73,25.75,193600.0,8.6621,8.6688,8.6554,8.6621,193600.0
2007-05-03 11:30:00,25.75,25.76,25.73,25.73,42000.0,8.6621,8.6654,8.6554,8.6554,42000.0
2007-05-03 11:35:00,25.73,25.74,25.71,25.71,40000.0,8.6554,8.6587,8.6486,8.6486,40000.0
2007-05-03 11:40:00,25.71,25.74,25.7,25.73,51200.0,8.6486,8.6587,8.6453,8.6554,51200.0
2007-05-03 11:45:00,25.73,25.74,25.72,25.73,126000.0,8.6554,8.6587,8.652,8.6554,126000.0
2007-05-03 11:50:00,25.73,25.76,25.71,25.73,245200.0,8.6554,8.6654,8.6486,8.6554,245200.0
2007-05-03 11:55:00,25.73,25.75,25.73,25.75,105600.0,8.6554,8.6621,8.6554,8.6621,105600.0
2007-05-03 12:00:00,25.75,25.79,25.73,25.73,159600.0,8.6621,8.6755,8.6554,8.6554,159600.0
2007-05-03 12:05:00,25.73,25.73,25.71,25.73,32400.0,8.6554,8.6554,8.6486,8.6554,32400.0
2007-05-03 12:10:00,25.73,25.73,25.7,25.7,31600.0,8.6554,8.6554,8.6453,8.6453,31600.0
2007-05-03 12:15:00,25.72,25.75,25.72,25.74,31200.0,8.652,8.6621,8.652,8.6587,31200.0
2007-05-03 12:20:00,25.74,25.77,25.74,25.77,51600.0,8.6587,8.6688,8.6587,8.6688,51600.0
2007-05-03 12:25:00,25.77,25.77,25.71,25.71,67600.0,8.6688,8.6688,8.6486,8.6486,67600.0
2007-05-03 12:30:00,25.71,25.73,25.71,25.72,27200.0,8.6486,8.6554,8.6486,8.652,27200.0
2007-05-03 12:35:00,25.72,25.74,25.69,25.74,42800.0,8.652,8.6587,8.6419,8.6587,42800.0
2007-05-03 12:40:00,25.74,25.74,25.71,25.71,96000.0,8.6587,8.6587,8.6486,8.6486,96000.0
2007-05-03 12:45:00,25.71,25.75,25.7,25.74,72400.0,8.6486,8.6621,8.6453,8.6587,72400.0
2007-05-03 12:50:00,25.74,25.8,25.74,25.78,242000.0,8.6587,8.6789,8.6587,8.6722,242000.0
2007-05-03 12:55:00,25.78,25.79,25.74,25.74,96800.0,8.6722,8.6755,8.6587,8.6587,96800.0
2007-05-03 13:00:00,25.74,25.76,25.73,25.75,181200.0,8.6587,8.6654,8.6554,8.6621,181200.0
2007-05-03 13:05:00,25.75,25.75,25.74,25.75,21600.0,8.6621,8.6621,8.6587,8.6621,21600.0
2007-05-03 13:10:00,25.75,25.77,25.75,25.75,49200.0,8.6621,8.6688,8.6621,8.6621,49200.0
2007-05-03 13:15:00,25.76,25.76,25.74,25.75,68400.0,8.6654,8.6654,8.6587,8.6621,68400.0
2007-05-03 13:20:00,25.74,25.75,25.73,25.74,39600.0,8.6587,8.6621,8.6554,8.6587,39600.0
2007-05-03 13:25:00,25.73,25.77,25.72,25.75,78400.0,8.6554,8.6688,8.652,8.6621,78400.0
2007-05-03 13:30:00,25.75,25.75,25.71,25.73,156000.0,8.6621,8.6621,8.6486,8.6554,156000.0
2007-05-03 13:35:00,25.72,25.73,25.69,25.7,105600.0,8.652,8.6554,8.6419,8.6453,105600.0
2007-05-03 13:40:00,25.7,25.73,25.68,25.72,62800.0,8.6453,8.6554,8.6385,8.652,62800.0
2007-05-03 13:45:00,25.72,25.74,25.66,25.72,183200.0,8.652,8.6587,8.6318,8.652,183200.0
2007-05-03 13:50:00,25.72,25.75,25.72,25.73,85600.0,8.652,8.6621,8.652,8.6554,85600.0
2007-05-03 13:55:00,25.71,25.73,25.69,25.7,62400.0,8.6486,8.6554,8.6419,8.6453,62400.0
2007-05-03 14:00:00,25.69,25.72,25.68,25.72,107600.0,8.6419,8.652,8.6385,8.652,107600.0
2007-05-03 14:05:00,25.72,25.74,25.7,25.73,89600.0,8.652,8.6587,8.6453,8.6554,89600.0
2007-05-03 14:10:00,25.73,25.75,25.71,25.73,147200.0,8.6554,8.6621,8.6486,8.6554,147200.0
2007-05-03 14:15:00,25.74,25.75,25.71,25.73,146400.0,8.6587,8.6621,8.6486,8.6554,146400.0
2007-05-03 14:20:00,25.72,25.73,25.7,25.7,115200.0,8.652,8.6554,8.6453,8.6453,115200.0
2007-05-03 14:25:00,25.7,25.72,25.68,25.72,95600.0,8.6453,8.652,8.6385,8.652,95600.0
2007-05-03 14:30:00,25.73,25.73,25.69,25.69,59200.0,8.6554,8.6554,8.6419,8.6419,59200.0
2007-05-03 14:35:00,25.69,25.7,25.67,25.68,55200.0,8.6419,8.6453,8.6352,8.6385,55200.0
2007-05-03 14:40:00,25.68,25.72,25.68,25.68,51200.0,8.6385,8.652,8.6385,8.6385,51200.0
2007-05-03 14:45:00,25.68,25.72,25.68,25.72,46400.0,8.6385,8.652,8.6385,8.652,46400.0
2007-05-03 14:50:00,25.72,25.73,25.71,25.72,48800.0,8.652,8.6554,8.6486,8.652,48800.0
2007-05-03 14:55:00,25.72,25.73,25.71,25.73,118000.0,8.652,8.6554,8.6486,8.6554,118000.0
2007-05-03 15:00:00,25.73,25.73,25.71,25.73,342000.0,8.6554,8.6554,8.6486,8.6554,342000.0
2007-05-03 15:05:00,25.73,25.76,25.72,25.75,155200.0,8.6554,8.6654,8.652,8.6621,155200.0
2007-05-03 15:10:00,25.75,25.75,25.71,25.74,117200.0,8.6621,8.6621,8.6486,8.6587,117200.0
2007-05-03 15:15:00,25.74,25.74,25.72,25.72,97600.0,8.6587,8.6587,8.652,8.652,97600.0
2007-05-03 15:20:00,25.72,25.74,25.71,25.72,161200.0,8.652,8.6587,8.6486,8.652,161200.0
2007-05-03 15:25:00,25.72,25.73,25.72,25.72,34400.0,8.652,8.6554,8.652,8.652,34400.0
2007-05-03 15:30:00,25.72,25.72,25.71,25.71,94800.0,8.652,8.652,8.6486,8.6486,94800.0
2007-05-03 15:35:00,25.72,25.72,25.68,25.68,49600.0,8.652,8.652,8.6385,8.6385,49600.0
2007-05-03 15:40:00,25.68,25.72,25.67,25.68,131600.0,8.6385,8.652,8.6352,8.6385,131600.0
2007-05-03 15:45:00,25.68,25.69,25.65,25.65,76800.0,8.6385,8.6419,8.6284,8.6284,76800.0
2007-05-03 15:50:00,25.65,25.67,25.63,25.66,134800.0,8.6284,8.6352,8.6217,8.6318,134800.0
2007-05-03 15:55:00,25.66,25.66,25.61,25.62,352800.0,8.6318,8.6318,8.615,8.6184,352800.0
2007-05-04 09:30:00,25.93,25.98,25.68,25.84,598800.0,8.7226,8.7395,8.6385,8.6924,598800.0
2007-05-04 09:35:00,25.84,25.84,25.72,25.84,284400.0,8.6924,8.6924,8.652,8.6924,284400.0
2007-05-04 09:40:00,25.8,25.87,25.77,25.87,186400.0,8.6789,8.7025,8.6688,8.7025,186400.0
2007-05-04 09:45:00,25.86,25.87,25.83,25.84,112800.0,8.6991,8.7025,8.689,8.6924,112800.0
2007-05-04 09:50:00,25.84,25.88,25.84,25.86,86400.0,8.6924,8.7058,8.6924,8.6991,86400.0
2007-05-04 09:55:00,25.86,25.87,25.85,25.87,319200.0,8.6991,8.7025,8.6957,8.7025,319200.0
2007-05-04 10:00:00,25.87,25.88,25.82,25.84,136000.0,8.7025,8.7058,8.6856,8.6924,136000.0
2007-05-04 10:05:00,25.85,25.87,25.84,25.85,117200.0,8.6957,8.7025,8.6924,8.6957,117200.0
2007-05-04 10:10:00,25.85,25.88,25.85,25.86,86800.0,8.6957,8.7058,8.6957,8.6991,86800.0
2007-05-04 10:15:00,25.86,25.9,25.86,25.88,188000.0,8.6991,8.7125,8.6991,8.7058,188000.0
2007-05-04 10:20:00,25.88,25.9,25.86,25.88,232000.0,8.7058,8.7125,8.6991,8.7058,232000.0
2007-05-04 10:25:00,25.88,25.89,25.87,25.88,84000.0,8.7058,8.7092,8.7025,8.7058,84000.0
2007-05-04 10:30:00,25.88,25.88,25.85,25.86,101200.0,8.7058,8.7058,8.6957,8.6991,101200.0
2007-05-04 10:35:00,25.86,25.87,25.82,25.82,98000.0,8.6991,8.7025,8.6856,8.6856,98000.0
2007-05-04 10:40:00,25.82,25.83,25.78,25.81,151600.0,8.6856,8.689,8.6722,8.6823,151600.0
2007-05-04 10:45:00,25.81,25.85,25.8,25.85,110000.0,8.6823,8.6957,8.6789,8.6957,110000.0
2007-05-04 10:50:00,25.85,25.86,25.84,25.86,97600.0,8.6957,8.6991,8.6924,8.6991,97600.0
2007-05-04 10:55:00,25.86,25.86,25.84,25.85,67600.0,8.6991,8.6991,8.6924,8.6957,67600.0
2007-05-04 11:00:00,25.84,25.86,25.8,25.84,69600.0,8.6924,8.6991,8.6789,8.6924,69600.0
2007-05-04 11:05:00,25.84,25.85,25.8,25.83,123200.0,8.6924,8.6957,8.6789,8.689,123200.0
2007-05-04 11:10:00,25.84,25.86,25.82,25.85,76400.0,8.6924,8.6991,8.6856,8.6957,76400.0
2007-05-04 11:15:00,25.85,25.86,25.84,25.86,135600.0,8.6957,8.6991,8.6924,8.6991,135600.0
2007-05-04 11:20:00,25.86,25.87,25.84,25.85,265200.0,8.6991,8.7025,8.6924,8.6957,265200.0
2007-05-04 11:25:00,25.85,25.85,25.82,25.83,62800.0,8.6957,8.6957,8.6856,8.689,62800.0
2007-05-04 11:30:00,25.84,25.86,25.84,25.85,98000.0,8.6924,8.6991,8.6924,8.6957,98000.0
2007-05-04 11:35:00,25.85,25.89,25.83,25.87,230000.0,8.6957,8.7092,8.689,8.7025,230000.0
2007-05-04 11:40:00,25.88,25.88,25.85,25.86,149600.0,8.7058,8.7058,8.6957,8.6991,149600.0
2007-05-04 11:45:00,25.86,25.86,25.83,25.85,66000.0,8.6991,8.6991,8.689,8.6957,66000.0
2007-05-04 11:50:00,25.85,25.85,25.84,25.85,44400.0,8.6957,8.6957,8.6924,8.6957,44400.0
2007-05-04 11:55:00,25.84,25.85,25.81,25.82,150400.0,8.6924,8.6957,8.6823,8.6856,150400.0
2007-05-04 12:00:00,25.81,25.82,25.78,25.78,86000.0,8.6823,8.6856,8.6722,8.6722,86000.0
2007-05-04 12:05:00,25.78,25.78,25.72,25.74,128800.0,8.6722,8.6722,8.652,8.6587,128800.0
2007-05-04 12:10:00,25.75,25.77,25.74,25.76,63200.0,8.6621,8.6688,8.6587,8.6654,63200.0
2007-05-04 12:15:00,25.76,25.78,25.7,25.7,110400.0,8.6654,8.6722,8.6453,8.6453,110400.0
2007-05-04 12:20:00,25.69,25.71,25.65,25.65,76800.0,8.6419,8.6486,8.6284,8.6284,76800.0
2007-05-04 12:25:00,25.65,25.65,25.62,25.64,134000.0,8.6284,8.6284,8.6184,8.6251,134000.0
2007-05-04 12:30:00,25.64,25.66,25.61,25.65,116800.0,8.6251,8.6318,8.615,8.6284,116800.0
2007-05-04 12:35:00,25.65,25.65,25.61,25.64,128400.0,8.6284,8.6284,8.615,8.6251,128400.0
2007-05-04 12:40:00,25.64,25.73,25.64,25.7,131200.0,8.6251,8.6554,8.6251,8.6453,131200.0
2007-05-04 12:45:00,25.69,25.69,25.63,25.65,80800.0,8.6419,8.6419,8.6217,8.6284,80800.0
2007-05-04 12:50:00,25.66,25.71,25.64,25.69,76800.0,8.6318,8.6486,8.6251,8.6419,76800.0
2007-05-04 12:55:00,25.69,25.7,25.66,25.69,73600.0,8.6419,8.6453,8.6318,8.6419,73600.0
2007-05-04 13:00:00,25.68,25.69,25.66,25.67,46400.0,8.6385,8.6419,8.6318,8.6352,46400.0
2007-05-04 13:05:00,25.67,25.68,25.64,25.65,145600.0,8.6352,8.6385,8.6251,8.6284,145600.0
2007-05-04 13:10:00,25.65,25.68,25.64,25.68,236800.0,8.6284,8.6385,8.6251,8.6385,236800.0
2007-05-04 13:15:00,25.68,25.7,25.66,25.68,75600.0,8.6385,8.6453,8.6318,8.6385,75600.0
2007-05-04 13:20:00,25.68,25.72,25.68,25.72,127600.0,8.6385,8.652,8.6385,8.652,127600.0
2007-05-04 13:25:00,25.72,25.73,25.71,25.72,57200.0,8.652,8.6554,8.6486,8.652,57200.0
2007-05-04 13:30:00,25.72,25.74,25.71,25.74,44000.0,8.652,8.6587,8.6486,8.6587,44000.0
2007-05-04 13:35:00,25.74,25.74,25.68,25.68,54000.0,8.6587,8.6587,8.6385,8.6385,54000.0
2007-05-04 13:40:00,25.68,25.68,25.66,25.67,122000.0,8.6385,8.6385,8.6318,8.6352,122000.0
2007-05-04 13:45:00,25.67,25.68,25.66,25.68,75600.0,8.6352,8.6385,8.6318,8.6385,75600.0
2007-05-04 13:50:00,25.69,25.7,25.68,25.7,49600.0,8.6419,8.6453,8.6385,8.6453,49600.0
2007-05-04 13:55:00,25.68,25.68,25.61,25.62,88000.0,8.6385,8.6385,8.615,8.6184,88000.0
2007-05-04 14:00:00,25.63,25.63,25.6,25.62,78800.0,8.6217,8.6217,8.6116,8.6184,78800.0
2007-05-04 14:05:00,25.61,25.62,25.56,25.57,193600.0,8.615,8.6184,8.5982,8.6015,193600.0
2007-05-04 14:10:00,25.57,25.63,25.56,25.63,98000.0,8.6015,8.6217,8.5982,8.6217,98000.0
2007-05-04 14:15:00,25.63,25.65,25.61,25.63,56400.0,8.6217,8.6284,8.615,8.6217,56400.0
2007-05-04 14:20:00,25.63,25.64,25.6,25.6,80800.0,8.6217,8.6251,8.6116,8.6116,80800.0
2007-05-04 14:25:00,25.6,25.61,25.57,25.6,76000.0,8.6116,8.615,8.6015,8.6116,76000.0
2007-05-04 14:30:00,25.6,25.6,25.54,25.56,163200.0,8.6116,8.6116,8.5914,8.5982,163200.0
2007-05-04 14:35:00,25.55,25.56,25.46,25.5,272000.0,8.5948,8.5982,8.5645,8.578,272000.0
2007-05-04 14:40:00,25.5,25.6,25.5,25.56,110000.0,8.578,8.6116,8.578,8.5982,110000.0
2007-05-04 14:45:00,25.55,25.55,25.5,25.52,125200.0,8.5948,8.5948,8.578,8.5847,125200.0
2007-05-04 14:50:00,25.52,25.52,25.48,25.49,73200.0,8.5847,8.5847,8.5713,8.5746,73200.0
2007-05-04 14:55:00,25.49,25.5,25.48,25.5,111200.0,8.5746,8.578,8.5713,8.578,111200.0
2007-05-04 15:00:00,25.5,25.54,25.49,25.53,132000.0,8.578,8.5914,8.5746,8.5881,132000.0
2007-05-04 15:05:00,25.52,25.53,25.5,25.52,59200.0,8.5847,8.5881,8.578,8.5847,59200.0
2007-05-04 15:10:00,25.53,25.54,25.52,25.53,40400.0,8.5881,8.5914,8.5847,8.5881,40400.0
2007-05-04 15:15:00,25.53,25.53,25.5,25.5,80400.0,8.5881,8.5881,8.578,8.578,80400.0
2007-05-04 15:20:00,25.5,25.53,25.49,25.51,79200.0,8.578,8.5881,8.5746,8.5813,79200.0
2007-05-04 15:25:00,25.51,25.52,25.49,25.49,117200.0,8.5813,8.5847,8.5746,8.5746,117200.0
2007-05-04 15:30:00,25.49,25.52,25.49,25.49,94400.0,8.5746,8.5847,8.5746,8.5746,94400.0
2007-05-04 15:35:00,25.49,25.5,25.48,25.48,111600.0,8.5746,8.578,8.5713,8.5713,111600.0
2007-05-04 15:40:00,25.49,25.5,25.44,25.45,182800.0,8.5746,8.578,8.5578,8.5612,182800.0
2007-05-04 15:45:00,25.45,25.47,25.39,25.43,270000.0,8.5612,8.5679,8.541,8.5544,270000.0
2007-05-04 15:50:00,25.43,25.45,25.42,25.45,192000.0,8.5544,8.5612,8.5511,8.5612,192000.0
2007-05-04 15:55:00,25.45,25.51,25.45,25.47,385200.0,8.5612,8.5813,8.5612,8.5679,385200.0
2007-05-07 09:30:00,25.4,25.4,25.29,25.39,191200.0,8.5443,8.5443,8.5073,8.541,191200.0
2007-05-07 09:35:00,25.38,25.45,25.36,25.37,254800.0,8.5376,8.5612,8.5309,8.5343,254800.0
2007-05-07 09:40:00,25.37,25.42,25.36,25.39,143200.0,8.5343,8.5511,8.5309,8.541,143200.0
2007-05-07 09:45:00,25.39,25.39,25.34,25.36,164000.0,8.541,8.541,8.5242,8.5309,164000.0
2007-05-07 09:50:00,25.36,25.39,25.36,25.39,83600.0,8.5309,8.541,8.5309,8.541,83600.0
2007-05-07 09:55:00,25.38,25.4,25.36,25.37,84000.0,8.5376,8.5443,8.5309,8.5343,84000.0
2007-05-07 10:00:00,25.38,25.38,25.28,25.3,208800.0,8.5376,8.5376,8.504,8.5107,208800.0
2007-05-07 10:05:00,25.29,25.32,25.23,25.28,296400.0,8.5073,8.5174,8.4872,8.504,296400.0
2007-05-07 10:10:00,25.29,25.31,25.27,25.29,66800.0,8.5073,8.5141,8.5006,8.5073,66800.0
2007-05-07 10:15:00,25.28,25.31,25.28,25.3,76800.0,8.504,8.5141,8.504,8.5107,76800.0
2007-05-07 10:20:00,25.3,25.35,25.3,25.35,88400.0,8.5107,8.5275,8.5107,8.5275,88400.0
2007-05-07 10:25:00,25.35,25.35,25.33,25.35,32000.0,8.5275,8.5275,8.5208,8.5275,32000.0
2007-05-07 10:30:00,25.35,25.35,25.3,25.31,75200.0,8.5275,8.5275,8.5107,8.5141,75200.0
2007-05-07 10:35:00,25.31,25.33,25.29,25.3,154000.0,8.5141,8.5208,8.5073,8.5107,154000.0
2007-05-07 10:40:00,25.3,25.3,25.25,25.28,124800.0,8.5107,8.5107,8.4939,8.504,124800.0
2007-05-07 10:45:00,25.28,25.31,25.26,25.3,75200.0,8.504,8.5141,8.4973,8.5107,75200.0
2007-05-07 10:50:00,25.31,25.32,25.29,25.31,67600.0,8.5141,8.5174,8.5073,8.5141,67600.0
2007-05-07 10:55:00,25.31,25.31,25.29,25.31,34400.0,8.5141,8.5141,8.5073,8.5141,34400.0
2007-05-07 11:00:00,25.31,25.31,25.29,25.3,43200.0,8.5141,8.5141,8.5073,8.5107,43200.0
2007-05-07 11:05:00,25.3,25.3,25.25,25.27,80000.0,8.5107,8.5107,8.4939,8.5006,80000.0
2007-05-07 11:10:00,25.26,25.27,25.24,25.25,47200.0,8.4973,8.5006,8.4905,8.4939,47200.0
2007-05-07 11:15:00,25.25,25.25,25.23,25.25,50800.0,8.4939,8.4939,8.4872,8.4939,50800.0
2007-05-07 11:20:00,25.25,25.25,25.23,25.24,19600.0,8.4939,8.4939,8.4872,8.4905,19600.0
2007-05-07 11:25:00,25.25,25.25,25.23,25.23,30400.0,8.4939,8.4939,8.4872,8.4872,30400.0
2007-05-07 11:30:00,25.23,25.24,25.2,25.22,53600.0,8.4872,8.4905,8.4771,8.4838,53600.0
2007-05-07 11:35:00,25.22,25.24,25.21,25.23,75200.0,8.4838,8.4905,8.4804,8.4872,75200.0
2007-05-07 11:40:00,25.23,25.24,25.19,25.22,102000.0,8.4872,8.4905,8.4737,8.4838,102000.0
2007-05-07 11:45:00,25.22,25.24,25.22,25.23,32400.0,8.4838,8.4905,8.4838,8.4872,32400.0
2007-05-07 11:50:00,25.23,25.23,25.21,25.21,34400.0,8.4872,8.4872,8.4804,8.4804,34400.0
2007-05-07 11:55:00,25.22,25.23,25.17,25.18,172400.0,8.4838,8.4872,8.467,8.4703,172400.0
2007-05-07 12:00:00,25.18,25.22,25.18,25.21,166800.0,8.4703,8.4838,8.4703,8.4804,166800.0
2007-05-07 12:05:00,25.21,25.21,25.19,25.19,63600.0,8.4804,8.4804,8.4737,8.4737,63600.0
2007-05-07 12:10:00,25.19,25.2,25.13,25.14,238800.0,8.4737,8.4771,8.4535,8.4569,238800.0
2007-05-07 12:15:00,25.13,25.16,25.09,25.09,174800.0,8.4535,8.4636,8.4401,8.4401,174800.0
2007-05-07 12:20:00,25.09,25.16,25.09,25.16,142800.0,8.4401,8.4636,8.4401,8.4636,142800.0
2007-05-07 12:25:00,25.16,25.17,25.15,25.16,218000.0,8.4636,8.467,8.4602,8.4636,218000.0
2007-05-07 12:30:00,25.15,25.17,25.15,25.15,32800.0,8.4602,8.467,8.4602,8.4602,32800.0
2007-05-07 12:35:00,25.15,25.16,25.15,25.15,49600.0,8.4602,8.4636,8.4602,8.4602,49600.0
2007-05-07 12:40:00,25.15,25.17,25.15,25.16,58000.0,8.4602,8.467,8.4602,8.4636,58000.0
2007-05-07 12:45:00,25.16,25.17,25.16,25.16,38000.0,8.4636,8.467,8.4636,8.4636,38000.0
2007-05-07 12:50:00,25.16,25.17,25.16,25.17,31600.0,8.4636,8.467,8.4636,8.467,31600.0
2007-05-07 12:55:00,25.17,25.17,25.15,25.16,98800.0,8.467,8.467,8.4602,8.4636,98800.0
2007-05-07 13:00:00,25.16,25.16,25.15,25.15,62400.0,8.4636,8.4636,8.4602,8.4602,62400.0
2007-05-07 13:05:00,25.15,25.15,25.12,25.14,139200.0,8.4602,8.4602,8.4502,8.4569,139200.0
2007-05-07 13:10:00,25.14,25.16,25.13,25.16,43600.0,8.4569,8.4636,8.4535,8.4636,43600.0
2007-05-07 13:15:00,25.16,25.16,25.12,25.14,80800.0,8.4636,8.4636,8.4502,8.4569,80800.0
2007-05-07 13:20:00,25.14,25.14,25.11,25.11,30000.0,8.4569,8.4569,8.4468,8.4468,30000.0
2007-05-07 13:25:00,25.11,25.12,25.09,25.1,70800.0,8.4468,8.4502,8.4401,8.4434,70800.0
2007-05-07 13:30:00,25.1,25.12,25.08,25.11,42800.0,8.4434,8.4502,8.4367,8.4468,42800.0
2007-05-07 13:35:00,25.11,25.11,25.09,25.1,36400.0,8.4468,8.4468,8.4401,8.4434,36400.0
2007-05-07 13:40:00,25.09,25.11,25.09,25.11,28400.0,8.4401,8.4468,8.4401,8.4468,28400.0
2007-05-07 13:45:00,25.11,25.12,25.11,25.11,66000.0,8.4468,8.4502,8.4468,8.4468,66000.0
2007-05-07 13:50:00,25.1,25.14,25.1,25.14,66400.0,8.4434,8.4569,8.4434,8.4569,66400.0
2007-05-07 13:55:00,25.14,25.14,25.11,25.11,91200.0,8.4569,8.4569,8.4468,8.4468,91200.0
2007-05-07 14:00:00,25.11,25.12,25.1,25.11,31600.0,8.4468,8.4502,8.4434,8.4468,31600.0
2007-05-07 14:05:00,25.1,25.11,25.08,25.11,50400.0,8.4434,8.4468,8.4367,8.4468,50400.0
2007-05-07 14:10:00,25.11,25.11,25.08,25.1,42000.0,8.4468,8.4468,8.4367,8.4434,42000.0
2007-05-07 14:15:00,25.1,25.12,25.07,25.1,142400.0,8.4434,8.4502,8.4333,8.4434,142400.0
2007-05-07 14:20:00,25.11,25.14,25.11,25.12,75600.0,8.4468,8.4569,8.4468,8.4502,75600.0
2007-05-07 14:25:00,25.12,25.15,25.12,25.14,150800.0,8.4502,8.4602,8.4502,8.4569,150800.0
2007-05-07 14:30:00,25.14,25.14,25.1,25.11,73200.0,8.4569,8.4569,8.4434,8.4468,73200.0
2007-05-07 14:35:00,25.11,25.12,25.1,25.1,56000.0,8.4468,8.4502,8.4434,8.4434,56000.0
2007-05-07 14:40:00,25.09,25.13,25.08,25.13,78000.0,8.4401,8.4535,8.4367,8.4535,78000.0
2007-05-07 14:45:00,25.13,25.13,25.11,25.12,72000.0,8.4535,8.4535,8.4468,8.4502,72000.0
2007-05-07 14:50:00,25.12,25.14,25.12,25.12,47200.0,8.4502,8.4569,8.4502,8.4502,47200.0
2007-05-07 14:55:00,25.13,25.13,25.11,25.12,53600.0,8.4535,8.4535,8.4468,8.4502,53600.0
2007-05-07 15:00:00,25.13,25.13,25.11,25.11,73200.0,8.4535,8.4535,8.4468,8.4468,73200.0
2007-05-07 15:05:00,25.11,25.11,25.11,25.11,48000.0,8.4468,8.4468,8.4468,8.4468,48000.0
2007-05-07 15:10:00,25.11,25.13,25.09,25.1,182000.0,8.4468,8.4535,8.4401,8.4434,182000.0
2007-05-07 15:15:00,25.1,25.11,25.08,25.1,121600.0,8.4434,8.4468,8.4367,8.4434,121600.0
2007-05-07 15:20:00,25.1,25.11,25.1,25.11,56000.0,8.4434,8.4468,8.4434,8.4468,56000.0
2007-05-07 15:25:00,25.11,25.14,25.1,25.13,207600.0,8.4468,8.4569,8.4434,8.4535,207600.0
2007-05-07 15:30:00,25.12,25.12,25.07,25.1,145200.0,8.4502,8.4502,8.4333,8.4434,145200.0
2007-05-07 15:35:00,25.09,25.1,25.06,25.07,163600.0,8.4401,8.4434,8.43,8.4333,163600.0
2007-05-07 15:40:00,25.07,25.11,25.06,25.11,317600.0,8.4333,8.4468,8.43,8.4468,317600.0
2007-05-07 15:45:00,25.11,25.14,25.1,25.14,367200.0,8.4468,8.4569,8.4434,8.4569,367200.0
2007-05-07 15:50:00,25.14,25.16,25.1,25.12,328400.0,8.4569,8.4636,8.4434,8.4502,328400.0
2007-05-07 15:55:00,25.12,25.13,25.1,25.1,184800.0,8.4502,8.4535,8.4434,8.4434,184800.0
2007-05-08 09:30:00,24.99,25.01,24.81,24.82,300800.0,8.4064,8.4132,8.3459,8.3492,300800.0
2007-05-08 09:35:00,24.82,24.89,24.81,24.88,183200.0,8.3492,8.3728,8.3459,8.3694,183200.0
2007-05-08 09:40:00,24.88,24.91,24.86,24.89,334000.0,8.3694,8.3795,8.3627,8.3728,334000.0
2007-05-08 09:45:00,24.89,24.9,24.84,24.85,451200.0,8.3728,8.3762,8.356,8.3593,451200.0
2007-05-08 09:50:00,24.85,24.86,24.82,24.84,202800.0,8.3593,8.3627,8.3492,8.356,202800.0
2007-05-08 09:55:00,24.85,24.85,24.82,24.83,167600.0,8.3593,8.3593,8.3492,8.3526,167600.0
2007-05-08 10:00:00,24.83,24.85,24.81,24.83,254000.0,8.3526,8.3593,8.3459,8.3526,254000.0
2007-05-08 10:05:00,24.83,24.83,24.79,24.79,343200.0,8.3526,8.3526,8.3391,8.3391,343200.0
2007-05-08 10:10:00,24.79,24.8,24.72,24.72,358800.0,8.3391,8.3425,8.3156,8.3156,358800.0
2007-05-08 10:15:00,24.71,24.75,24.71,24.72,172800.0,8.3122,8.3257,8.3122,8.3156,172800.0
2007-05-08 10:20:00,24.72,24.73,24.63,24.65,388000.0,8.3156,8.319,8.2853,8.2921,388000.0
2007-05-08 10:25:00,24.66,24.74,24.63,24.74,300400.0,8.2954,8.3223,8.2853,8.3223,300400.0
2007-05-08 10:30:00,24.74,24.81,24.73,24.79,218400.0,8.3223,8.3459,8.319,8.3391,218400.0
2007-05-08 10:35:00,24.79,24.81,24.75,24.75,106000.0,8.3391,8.3459,8.3257,8.3257,106000.0
2007-05-08 10:40:00,24.75,24.77,24.71,24.73,93200.0,8.3257,8.3324,8.3122,8.319,93200.0
2007-05-08 10:45:00,24.72,24.75,24.72,24.73,102400.0,8.3156,8.3257,8.3156,8.319,102400.0
2007-05-08 10:50:00,24.73,24.75,24.73,24.75,61600.0,8.319,8.3257,8.319,8.3257,61600.0
2007-05-08 10:55:00,24.75,24.77,24.74,24.76,56400.0,8.3257,8.3324,8.3223,8.3291,56400.0
2007-05-08 11:00:00,24.76,24.77,24.74,24.76,47200.0,8.3291,8.3324,8.3223,8.3291,47200.0
2007-05-08 11:05:00,24.76,24.76,24.74,24.74,141600.0,8.3291,8.3291,8.3223,8.3223,141600.0
2007-05-08 11:10:00,24.73,24.75,24.71,24.74,136400.0,8.319,8.3257,8.3122,8.3223,136400.0
2007-05-08 11:15:00,24.74,24.75,24.69,24.7,263600.0,8.3223,8.3257,8.3055,8.3089,263600.0
2007-05-08 11:20:00,24.7,24.7,24.69,24.7,136400.0,8.3089,8.3089,8.3055,8.3089,136400.0
2007-05-08 11:25:00,24.7,24.72,24.7,24.7,92000.0,8.3089,8.3156,8.3089,8.3089,92000.0
2007-05-08 11:30:00,24.7,24.73,24.7,24.73,266400.0,8.3089,8.319,8.3089,8.319,266400.0
2007-05-08 11:35:00,24.72,24.73,24.68,24.72,244800.0,8.3156,8.319,8.3021,8.3156,244800.0
2007-05-08 11:40:00,24.72,24.73,24.7,24.72,94000.0,8.3156,8.319,8.3089,8.3156,94000.0
2007-05-08 11:45:00,24.72,24.73,24.7,24.72,125600.0,8.3156,8.319,8.3089,8.3156,125600.0
2007-05-08 11:50:00,24.71,24.75,24.7,24.73,168400.0,8.3122,8.3257,8.3089,8.319,168400.0
2007-05-08 11:55:00,24.73,24.75,24.73,24.73,170000.0,8.319,8.3257,8.319,8.319,170000.0
2007-05-08 12:00:00,24.73,24.77,24.72,24.77,201600.0,8.319,8.3324,8.3156,8.3324,201600.0
2007-05-08 12:05:00,24.77,24.77,24.74,24.75,103600.0,8.3324,8.3324,8.3223,8.3257,103600.0
2007-05-08 12:10:00,24.76,24.77,24.75,24.77,146400.0,8.3291,8.3324,8.3257,8.3324,146400.0
2007-05-08 12:15:00,24.77,24.8,24.76,24.8,205600.0,8.3324,8.3425,8.3291,8.3425,205600.0
2007-05-08 12:20:00,24.8,24.82,24.78,24.8,223600.0,8.3425,8.3492,8.3358,8.3425,223600.0
2007-05-08 12:25:00,24.8,24.83,24.78,24.82,205200.0,8.3425,8.3526,8.3358,8.3492,205200.0
2007-05-08 12:30:00,24.82,24.89,24.82,24.85,226800.0,8.3492,8.3728,8.3492,8.3593,226800.0
2007-05-08 12:35:00,24.84,24.88,24.84,24.88,138800.0,8.356,8.3694,8.356,8.3694,138800.0
2007-05-08 12:40:00,24.88,24.94,24.87,24.93,147200.0,8.3694,8.3896,8.3661,8.3862,147200.0
2007-05-08 12:45:00,24.93,24.95,24.91,24.95,150000.0,8.3862,8.393,8.3795,8.393,150000.0
2007-05-08 12:50:00,24.95,25.0,24.95,24.98,133600.0,8.393,8.4098,8.393,8.4031,133600.0
2007-05-08 12:55:00,24.98,24.99,24.98,24.99,71200.0,8.4031,8.4064,8.4031,8.4064,71200.0
2007-05-08 13:00:00,24.99,24.99,24.91,24.93,167200.0,8.4064,8.4064,8.3795,8.3862,167200.0
2007-05-08 13:05:00,24.93,24.94,24.89,24.94,163600.0,8.3862,8.3896,8.3728,8.3896,163600.0
2007-05-08 13:10:00,24.94,24.99,24.93,24.96,105600.0,8.3896,8.4064,8.3862,8.3963,105600.0
2007-05-08 13:15:00,24.95,24.96,24.93,24.94,88800.0,8.393,8.3963,8.3862,8.3896,88800.0
2007-05-08 13:20:00,24.94,24.98,24.93,24.97,139200.0,8.3896,8.4031,8.3862,8.3997,139200.0
2007-05-08 13:25:00,24.98,25.01,24.97,25.0,185200.0,8.4031,8.4132,8.3997,8.4098,185200.0
2007-05-08 13:30:00,25.0,25.01,24.97,25.0,150800.0,8.4098,8.4132,8.3997,8.4098,150800.0
2007-05-08 13:35:00,25.0,25.06,24.99,25.03,124800.0,8.4098,8.43,8.4064,8.4199,124800.0
2007-05-08 13:40:00,25.04,25.05,25.03,25.04,115600.0,8.4232,8.4266,8.4199,8.4232,115600.0
2007-05-08 13:45:00,25.04,25.05,25.02,25.03,535600.0,8.4232,8.4266,8.4165,8.4199,535600.0
2007-05-08 13:50:00,25.02,25.03,25.0,25.02,89600.0,8.4165,8.4199,8.4098,8.4165,89600.0
2007-05-08 13:55:00,25.02,25.02,25.0,25.0,38000.0,8.4165,8.4165,8.4098,8.4098,38000.0
2007-05-08 14:00:00,24.99,24.99,24.97,24.98,40000.0,8.4064,8.4064,8.3997,8.4031,40000.0
2007-05-08 14:05:00,24.98,25.02,24.98,25.0,68000.0,8.4031,8.4165,8.4031,8.4098,68000.0
2007-05-08 14:10:00,25.0,25.05,24.98,25.02,135600.0,8.4098,8.4266,8.4031,8.4165,135600.0
2007-05-08 14:15:00,25.02,25.05,25.0,25.05,137600.0,8.4165,8.4266,8.4098,8.4266,137600.0
2007-05-08 14:20:00,25.05,25.08,25.04,25.05,137600.0,8.4266,8.4367,8.4232,8.4266,137600.0
2007-05-08 14:25:00,25.05,25.18,25.05,25.17,341200.0,8.4266,8.4703,8.4266,8.467,341200.0
2007-05-08 14:30:00,25.17,25.21,25.14,25.16,202800.0,8.467,8.4804,8.4569,8.4636,202800.0
2007-05-08 14:35:00,25.17,25.17,25.13,25.13,198000.0,8.467,8.467,8.4535,8.4535,198000.0
2007-05-08 14:40:00,25.14,25.16,25.13,25.15,40800.0,8.4569,8.4636,8.4535,8.4602,40800.0
2007-05-08 14:45:00,25.15,25.24,25.14,25.23,167200.0,8.4602,8.4905,8.4569,8.4872,167200.0
2007-05-08 14:50:00,25.22,25.23,25.18,25.18,108000.0,8.4838,8.4872,8.4703,8.4703,108000.0
2007-05-08 14:55:00,25.18,25.2,25.15,25.16,96800.0,8.4703,8.4771,8.4602,8.4636,96800.0
2007-05-08 15:00:00,25.15,25.21,25.15,25.21,100000.0,8.4602,8.4804,8.4602,8.4804,100000.0
2007-05-08 15:05:00,25.21,25.31,25.21,25.27,297600.0,8.4804,8.5141,8.4804,8.5006,297600.0
2007-05-08 15:10:00,25.27,25.34,25.26,25.3,442000.0,8.5006,8.5242,8.4973,8.5107,442000.0
2007-05-08 15:15:00,25.3,25.36,25.29,25.36,214000.0,8.5107,8.5309,8.5073,8.5309,214000.0
2007-05-08 15:20:00,25.36,25.36,25.33,25.35,172400.0,8.5309,8.5309,8.5208,8.5275,172400.0
2007-05-08 15:25:00,25.35,25.41,25.33,25.34,172400.0,8.5275,8.5477,8.5208,8.5242,172400.0
2007-05-08 15:30:00,25.34,25.34,25.27,25.27,110800.0,8.5242,8.5242,8.5006,8.5006,110800.0
2007-05-08 15:35:00,25.27,25.28,25.22,25.25,164000.0,8.5006,8.504,8.4838,8.4939,164000.0
2007-05-08 15:40:00,25.25,25.28,25.25,25.28,61600.0,8.4939,8.504,8.4939,8.504,61600.0
2007-05-08 15:45:00,25.28,25.28,25.25,25.26,153200.0,8.504,8.504,8.4939,8.4973,153200.0
2007-05-08 15:50:00,25.26,25.27,25.22,25.22,272000.0,8.4973,8.5006,8.4838,8.4838,272000.0
2007-05-08 15:55:00,25.22,25.24,25.16,25.21,266400.0,8.4838,8.4905,8.4636,8.4804,266400.0
2007-05-09 09:30:00,25.27,25.27,25.18,25.2,136400.0,8.5006,8.5006,8.4703,8.4771,136400.0
2007-05-09 09:35:00,25.2,25.21,25.1,25.1,188000.0,8.4771,8.4804,8.4434,8.4434,188000.0
2007-05-09 09:40:00,25.11,25.11,24.96,25.0,226800.0,8.4468,8.4468,8.3963,8.4098,226800.0
2007-05-09 09:45:00,25.02,25.09,24.99,25.01,214000.0,8.4165,8.4401,8.4064,8.4132,214000.0
2007-05-09 09:50:00,25.01,25.02,24.94,24.98,256800.0,8.4132,8.4165,8.3896,8.4031,256800.0
2007-05-09 09:55:00,24.99,25.01,24.96,24.98,105200.0,8.4064,8.4132,8.3963,8.4031,105200.0
2007-05-09 10:00:00,24.98,25.1,24.98,25.09,210400.0,8.4031,8.4434,8.4031,8.4401,210400.0
2007-05-09 10:05:00,25.09,25.18,25.09,25.15,210000.0,8.4401,8.4703,8.4401,8.4602,210000.0
2007-05-09 10:10:00,25.15,25.16,25.08,25.09,121200.0,8.4602,8.4636,8.4367,8.4401,121200.0
2007-05-09 10:15:00,25.09,25.11,25.07,25.1,134000.0,8.4401,8.4468,8.4333,8.4434,134000.0
2007-05-09 10:20:00,25.1,25.15,25.09,25.11,108000.0,8.4434,8.4602,8.4401,8.4468,108000.0
2007-05-09 10:25:00,25.11,25.17,25.11,25.14,144000.0,8.4468,8.467,8.4468,8.4569,144000.0
2007-05-09 10:30:00,25.14,25.14,25.01,25.02,242000.0,8.4569,8.4569,8.4132,8.4165,242000.0
2007-05-09 10:35:00,25.02,25.04,24.91,24.93,296000.0,8.4165,8.4232,8.3795,8.3862,296000.0
2007-05-09 10:40:00,24.94,25.01,24.93,25.0,170800.0,8.3896,8.4132,8.3862,8.4098,170800.0
2007-05-09 10:45:00,25.0,25.06,25.0,25.03,136800.0,8.4098,8.43,8.4098,8.4199,136800.0
2007-05-09 10:50:00,25.01,25.07,25.01,25.02,64400.0,8.4132,8.4333,8.4132,8.4165,64400.0
2007-05-09 10:55:00,25.03,25.06,25.02,25.05,64000.0,8.4199,8.43,8.4165,8.4266,64000.0
2007-05-09 11:00:00,25.05,25.1,25.05,25.06,108000.0,8.4266,8.4434,8.4266,8.43,108000.0
2007-05-09 11:05:00,25.07,25.1,25.07,25.09,76400.0,8.4333,8.4434,8.4333,8.4401,76400.0
2007-05-09 11:10:00,25.1,25.15,25.08,25.13,106400.0,8.4434,8.4602,8.4367,8.4535,106400.0
2007-05-09 11:15:00,25.12,25.15,25.1,25.1,102000.0,8.4502,8.4602,8.4434,8.4434,102000.0
2007-05-09 11:20:00,25.1,25.1,25.08,25.08,95600.0,8.4434,8.4434,8.4367,8.4367,95600.0
2007-05-09 11:25:00,25.07,25.08,25.04,25.06,98800.0,8.4333,8.4367,8.4232,8.43,98800.0
2007-05-09 11:30:00,25.06,25.06,24.99,25.0,105600.0,8.43,8.43,8.4064,8.4098,105600.0
2007-05-09 11:35:00,24.99,25.0,24.96,24.98,64000.0,8.4064,8.4098,8.3963,8.4031,64000.0
2007-05-09 11:40:00,24.98,25.02,24.98,25.02,128000.0,8.4031,8.4165,8.4031,8.4165,128000.0
2007-05-09 11:45:00,25.02,25.03,24.99,25.02,113600.0,8.4165,8.4199,8.4064,8.4165,113600.0
2007-05-09 11:50:00,25.02,25.04,25.0,25.0,55600.0,8.4165,8.4232,8.4098,8.4098,55600.0
2007-05-09 11:55:00,25.0,25.02,25.0,25.0,32000.0,8.4098,8.4165,8.4098,8.4098,32000.0
2007-05-09 12:00:00,25.0,25.04,24.99,25.04,34800.0,8.4098,8.4232,8.4064,8.4232,34800.0
2007-05-09 12:05:00,25.04,25.07,25.04,25.07,142800.0,8.4232,8.4333,8.4232,8.4333,142800.0
2007-05-09 12:10:00,25.07,25.11,25.06,25.1,120800.0,8.4333,8.4468,8.43,8.4434,120800.0
2007-05-09 12:15:00,25.1,25.13,25.1,25.11,132400.0,8.4434,8.4535,8.4434,8.4468,132400.0
2007-05-09 12:20:00,25.12,25.17,25.11,25.12,187200.0,8.4502,8.467,8.4468,8.4502,187200.0
2007-05-09 12:25:00,25.12,25.19,25.12,25.17,166000.0,8.4502,8.4737,8.4502,8.467,166000.0
2007-05-09 12:30:00,25.17,25.18,25.13,25.13,194000.0,8.467,8.4703,8.4535,8.4535,194000.0
2007-05-09 12:35:00,25.13,25.23,25.12,25.22,166400.0,8.4535,8.4872,8.4502,8.4838,166400.0
2007-05-09 12:40:00,25.22,25.23,25.17,25.19,96400.0,8.4838,8.4872,8.467,8.4737,96400.0
2007-05-09 12:45:00,25.19,25.23,25.18,25.21,48000.0,8.4737,8.4872,8.4703,8.4804,48000.0
2007-05-09 12:50:00,25.2,25.24,25.2,25.21,48000.0,8.4771,8.4905,8.4771,8.4804,48000.0
2007-05-09 12:55:00,25.21,25.24,25.19,25.19,110000.0,8.4804,8.4905,8.4737,8.4737,110000.0
2007-05-09 13:00:00,25.2,25.21,25.18,25.21,77200.0,8.4771,8.4804,8.4703,8.4804,77200.0
2007-05-09 13:05:00,25.2,25.21,25.16,25.17,47200.0,8.4771,8.4804,8.4636,8.467,47200.0
2007-05-09 13:10:00,25.16,25.17,25.15,25.15,34400.0,8.4636,8.467,8.4602,8.4602,34400.0
2007-05-09 13:15:00,25.15,25.15,25.13,25.15,53600.0,8.4602,8.4602,8.4535,8.4602,53600.0
2007-05-09 13:20:00,25.14,25.14,25.11,25.11,8800.0,8.4569,8.4569,8.4468,8.4468,8800.0
2007-05-09 13:25:00,25.11,25.15,25.11,25.15,23200.0,8.4468,8.4602,8.4468,8.4602,23200.0
2007-05-09 13:30:00,25.14,25.16,25.14,25.16,48400.0,8.4569,8.4636,8.4569,8.4636,48400.0
2007-05-09 13:35:00,25.16,25.16,25.14,25.15,20800.0,8.4636,8.4636,8.4569,8.4602,20800.0
2007-05-09 13:40:00,25.15,25.2,25.15,25.19,16000.0,8.4602,8.4771,8.4602,8.4737,16000.0
2007-05-09 13:45:00,25.18,25.21,25.18,25.2,40400.0,8.4703,8.4804,8.4703,8.4771,40400.0
2007-05-09 13:50:00,25.21,25.29,25.21,25.27,202400.0,8.4804,8.5073,8.4804,8.5006,202400.0
2007-05-09 13:55:00,25.27,25.28,25.23,25.23,46800.0,8.5006,8.504,8.4872,8.4872,46800.0
2007-05-09 14:00:00,25.23,25.3,25.22,25.27,70000.0,8.4872,8.5107,8.4838,8.5006,70000.0
2007-05-09 14:05:00,25.28,25.31,25.26,25.29,48400.0,8.504,8.5141,8.4973,8.5073,48400.0
2007-05-09 14:10:00,25.29,25.3,25.26,25.3,49600.0,8.5073,8.5107,8.4973,8.5107,49600.0
2007-05-09 14:15:00,25.29,25.31,25.06,25.16,278000.0,8.5073,8.5141,8.43,8.4636,278000.0
2007-05-09 14:20:00,25.16,25.33,25.16,25.17,263200.0,8.4636,8.5208,8.4636,8.467,263200.0
2007-05-09 14:25:00,25.17,25.2,25.13,25.2,144000.0,8.467,8.4771,8.4535,8.4771,144000.0
2007-05-09 14:30:00,25.2,25.2,25.13,25.17,185200.0,8.4771,8.4771,8.4535,8.467,185200.0
2007-05-09 14:35:00,25.16,25.24,25.14,25.22,96000.0,8.4636,8.4905,8.4569,8.4838,96000.0
2007-05-09 14:40:00,25.22,25.28,25.22,25.28,110000.0,8.4838,8.504,8.4838,8.504,110000.0
2007-05-09 14:45:00,25.28,25.34,25.27,25.33,207200.0,8.504,8.5242,8.5006,8.5208,207200.0
2007-05-09 14:50:00,25.33,25.38,25.31,25.38,139600.0,8.5208,8.5376,8.5141,8.5376,139600.0
2007-05-09 14:55:00,25.38,25.41,25.36,25.38,202800.0,8.5376,8.5477,8.5309,8.5376,202800.0
2007-05-09 15:00:00,25.38,25.39,25.33,25.36,174800.0,8.5376,8.541,8.5208,8.5309,174800.0
2007-05-09 15:05:00,25.35,25.36,25.3,25.31,162400.0,8.5275,8.5309,8.5107,8.5141,162400.0
2007-05-09 15:10:00,25.3,25.31,25.26,25.29,185200.0,8.5107,8.5141,8.4973,8.5073,185200.0
2007-05-09 15:15:00,25.29,25.33,25.27,25.3,222000.0,8.5073,8.5208,8.5006,8.5107,222000.0
2007-05-09 15:20:00,25.3,25.31,25.27,25.29,116000.0,8.5107,8.5141,8.5006,8.5073,116000.0
2007-05-09 15:25:00,25.28,25.36,25.28,25.36,174400.0,8.504,8.5309,8.504,8.5309,174400.0
2007-05-09 15:30:00,25.36,25.37,25.31,25.34,181600.0,8.5309,8.5343,8.5141,8.5242,181600.0
2007-05-09 15:35:00,25.35,25.37,25.3,25.36,125600.0,8.5275,8.5343,8.5107,8.5309,125600.0
2007-05-09 15:40:00,25.36,25.36,25.32,25.36,222400.0,8.5309,8.5309,8.5174,8.5309,222400.0
2007-05-09 15:45:00,25.35,25.36,25.31,25.33,140800.0,8.5275,8.5309,8.5141,8.5208,140800.0
2007-05-09 15:50:00,25.33,25.36,25.33,25.35,115600.0,8.5208,8.5309,8.5208,8.5275,115600.0
2007-05-09 15:55:00,25.35,25.41,25.33,25.39,165200.0,8.5275,8.5477,8.5208,8.541,165200.0
2007-05-10 09:30:00,25.35,25.35,25.22,25.24,180800.0,8.5275,8.5275,8.4838,8.4905,180800.0
2007-05-10 09:35:00,25.24,25.24,25.21,25.22,122800.0,8.4905,8.4905,8.4804,8.4838,122800.0
2007-05-10 09:40:00,25.22,25.25,25.09,25.15,250800.0,8.4838,8.4939,8.4401,8.4602,250800.0
2007-05-10 09:45:00,25.14,25.22,25.12,25.15,141200.0,8.4569,8.4838,8.4502,8.4602,141200.0
2007-05-10 09:50:00,25.15,25.18,25.13,25.15,181600.0,8.4602,8.4703,8.4535,8.4602,181600.0
2007-05-10 09:55:00,25.15,25.17,25.1,25.16,325600.0,8.4602,8.467,8.4434,8.4636,325600.0
2007-05-10 10:00:00,25.15,25.15,25.05,25.06,250400.0,8.4602,8.4602,8.4266,8.43,250400.0
2007-05-10 10:05:00,25.06,25.08,25.02,25.05,253200.0,8.43,8.4367,8.4165,8.4266,253200.0
2007-05-10 10:10:00,25.05,25.08,25.03,25.05,169600.0,8.4266,8.4367,8.4199,8.4266,169600.0
2007-05-10 10:15:00,25.05,25.14,25.04,25.13,170800.0,8.4266,8.4569,8.4232,8.4535,170800.0
2007-05-10 10:20:00,25.13,25.15,25.12,25.13,213200.0,8.4535,8.4602,8.4502,8.4535,213200.0
2007-05-10 10:25:00,25.13,25.15,25.06,25.08,194000.0,8.4535,8.4602,8.43,8.4367,194000.0
2007-05-10 10:30:00,25.09,25.12,25.07,25.09,80400.0,8.4401,8.4502,8.4333,8.4401,80400.0
2007-05-10 10:35:00,25.07,25.08,25.02,25.04,60000.0,8.4333,8.4367,8.4165,8.4232,60000.0
2007-05-10 10:40:00,25.06,25.09,25.04,25.08,151600.0,8.43,8.4401,8.4232,8.4367,151600.0
2007-05-10 10:45:00,25.08,25.2,25.06,25.17,225200.0,8.4367,8.4771,8.43,8.467,225200.0
2007-05-10 10:50:00,25.17,25.21,25.14,25.21,88000.0,8.467,8.4804,8.4569,8.4804,88000.0
2007-05-10 10:55:00,25.21,25.24,25.21,25.22,113600.0,8.4804,8.4905,8.4804,8.4838,113600.0
2007-05-10 11:00:00,25.22,25.24,25.15,25.15,194800.0,8.4838,8.4905,8.4602,8.4602,194800.0
2007-05-10 11:05:00,25.14,25.18,25.11,25.12,183200.0,8.4569,8.4703,8.4468,8.4502,183200.0
2007-05-10 11:10:00,25.13,25.16,25.07,25.07,98400.0,8.4535,8.4636,8.4333,8.4333,98400.0
2007-05-10 11:15:00,25.07,25.09,25.02,25.02,176800.0,8.4333,8.4401,8.4165,8.4165,176800.0
2007-05-10 11:20:00,25.02,25.03,24.98,24.99,206000.0,8.4165,8.4199,8.4031,8.4064,206000.0
2007-05-10 11:25:00,24.98,24.99,24.95,24.98,128800.0,8.4031,8.4064,8.393,8.4031,128800.0
2007-05-10 11:30:00,24.97,25.05,24.95,25.05,90400.0,8.3997,8.4266,8.393,8.4266,90400.0
2007-05-10 11:35:00,25.03,25.04,24.98,25.04,46000.0,8.4199,8.4232,8.4031,8.4232,46000.0
2007-05-10 11:40:00,25.04,25.07,24.99,25.01,82400.0,8.4232,8.4333,8.4064,8.4132,82400.0
2007-05-10 11:45:00,25.0,25.02,24.98,25.0,74400.0,8.4098,8.4165,8.4031,8.4098,74400.0
2007-05-10 11:50:00,25.01,25.02,24.91,24.91,182800.0,8.4132,8.4165,8.3795,8.3795,182800.0
2007-05-10 11:55:00,24.91,24.93,24.86,24.86,221200.0,8.3795,8.3862,8.3627,8.3627,221200.0
2007-05-10 12:00:00,24.85,24.86,24.81,24.82,247200.0,8.3593,8.3627,8.3459,8.3492,247200.0
2007-05-10 12:05:00,24.82,24.82,24.79,24.8,170000.0,8.3492,8.3492,8.3391,8.3425,170000.0
2007-05-10 12:10:00,24.81,24.85,24.8,24.84,162000.0,8.3459,8.3593,8.3425,8.356,162000.0
2007-05-10 12:15:00,24.85,24.87,24.84,24.86,182000.0,8.3593,8.3661,8.356,8.3627,182000.0
2007-05-10 12:20:00,24.87,24.9,24.83,24.9,228000.0,8.3661,8.3762,8.3526,8.3762,228000.0
2007-05-10 12:25:00,24.9,24.91,24.86,24.88,128000.0,8.3762,8.3795,8.3627,8.3694,128000.0
2007-05-10 12:30:00,24.88,24.9,24.87,24.88,147600.0,8.3694,8.3762,8.3661,8.3694,147600.0
2007-05-10 12:35:00,24.87,24.89,24.86,24.88,86400.0,8.3661,8.3728,8.3627,8.3694,86400.0
2007-05-10 12:40:00,24.87,24.91,24.86,24.88,64400.0,8.3661,8.3795,8.3627,8.3694,64400.0
2007-05-10 12:45:00,24.88,24.91,24.86,24.86,108800.0,8.3694,8.3795,8.3627,8.3627,108800.0
2007-05-10 12:50:00,24.87,24.9,24.85,24.86,132400.0,8.3661,8.3762,8.3593,8.3627,132400.0
2007-05-10 12:55:00,24.86,24.87,24.84,24.86,66400.0,8.3627,8.3661,8.356,8.3627,66400.0
2007-05-10 13:00:00,24.86,24.86,24.78,24.79,90000.0,8.3627,8.3627,8.3358,8.3391,90000.0
2007-05-10 13:05:00,24.79,24.81,24.76,24.77,214400.0,8.3391,8.3459,8.3291,8.3324,214400.0
2007-05-10 13:10:00,24.78,24.8,24.7,24.72,180400.0,8.3358,8.3425,8.3089,8.3156,180400.0
2007-05-10 13:15:00,24.72,24.74,24.7,24.73,151200.0,8.3156,8.3223,8.3089,8.319,151200.0
2007-05-10 13:20:00,24.73,24.74,24.71,24.71,94000.0,8.319,8.3223,8.3122,8.3122,94000.0
2007-05-10 13:25:00,24.71,24.76,24.71,24.75,100800.0,8.3122,8.3291,8.3122,8.3257,100800.0
2007-05-10 13:30:00,24.75,24.75,24.68,24.69,189200.0,8.3257,8.3257,8.3021,8.3055,189200.0
2007-05-10 13:35:00,24.69,24.73,24.66,24.68,186000.0,8.3055,8.319,8.2954,8.3021,186000.0
2007-05-10 13:40:00,24.69,24.75,24.69,24.75,116400.0,8.3055,8.3257,8.3055,8.3257,116400.0
2007-05-10 13:45:00,24.75,24.78,24.73,24.78,107200.0,8.3257,8.3358,8.319,8.3358,107200.0
2007-05-10 13:50:00,24.78,24.79,24.73,24.74,229200.0,8.3358,8.3391,8.319,8.3223,229200.0
2007-05-10 13:55:00,24.74,24.85,24.74,24.84,301200.0,8.3223,8.3593,8.3223,8.356,301200.0
2007-05-10 14:00:00,24.85,24.86,24.83,24.85,164800.0,8.3593,8.3627,8.3526,8.3593,164800.0
2007-05-10 14:05:00,24.86,24.86,24.83,24.84,95200.0,8.3627,8.3627,8.3526,8.356,95200.0
2007-05-10 14:10:00,24.84,24.86,24.78,24.81,126800.0,8.356,8.3627,8.3358,8.3459,126800.0
2007-05-10 14:15:00,24.81,24.85,24.81,24.84,88000.0,8.3459,8.3593,8.3459,8.356,88000.0
2007-05-10 14:20:00,24.84,24.88,24.82,24.87,141200.0,8.356,8.3694,8.3492,8.3661,141200.0
2007-05-10 14:25:00,24.87,24.96,24.86,24.92,165200.0,8.3661,8.3963,8.3627,8.3829,165200.0
2007-05-10 14:30:00,24.92,24.95,24.9,24.93,94400.0,8.3829,8.393,8.3762,8.3862,94400.0
2007-05-10 14:35:00,24.93,24.93,24.89,24.92,92000.0,8.3862,8.3862,8.3728,8.3829,92000.0
2007-05-10 14:40:00,24.92,24.93,24.89,24.91,93200.0,8.3829,8.3862,8.3728,8.3795,93200.0
2007-05-10 14:45:00,24.92,24.93,24.91,24.91,41200.0,8.3829,8.3862,8.3795,8.3795,41200.0
2007-05-10 14:50:00,24.9,24.9,24.85,24.88,80400.0,8.3762,8.3762,8.3593,8.3694,80400.0
2007-05-10 14:55:00,24.87,24.9,24.84,24.84,62000.0,8.3661,8.3762,8.356,8.356,62000.0
2007-05-10 15:00:00,24.84,24.84,24.81,24.82,208800.0,8.356,8.356,8.3459,8.3492,208800.0
2007-05-10 15:05:00,24.82,24.85,24.79,24.8,98800.0,8.3492,8.3593,8.3391,8.3425,98800.0
2007-05-10 15:10:00,24.79,24.89,24.78,24.89,102800.0,8.3391,8.3728,8.3358,8.3728,102800.0
2007-05-10 15:15:00,24.88,24.89,24.86,24.87,56000.0,8.3694,8.3728,8.3627,8.3661,56000.0
2007-05-10 15:20:00,24.87,24.91,24.87,24.88,96400.0,8.3661,8.3795,8.3661,8.3694,96400.0
2007-05-10 15:25:00,24.89,24.89,24.85,24.87,298400.0,8.3728,8.3728,8.3593,8.3661,298400.0
2007-05-10 15:30:00,24.87,24.89,24.85,24.85,139200.0,8.3661,8.3728,8.3593,8.3593,139200.0
2007-05-10 15:35:00,24.85,24.9,24.85,24.87,201600.0,8.3593,8.3762,8.3593,8.3661,201600.0
2007-05-10 15:40:00,24.87,24.87,24.85,24.85,338400.0,8.3661,8.3661,8.3593,8.3593,338400.0
2007-05-10 15:45:00,24.85,24.88,24.84,24.85,277200.0,8.3593,8.3694,8.356,8.3593,277200.0
2007-05-10 15:50:00,24.85,24.86,24.79,24.81,360400.0,8.3593,8.3627,8.3391,8.3459,360400.0
2007-05-10 15:55:00,24.81,24.83,24.78,24.8,281200.0,8.3459,8.3526,8.3358,8.3425,281200.0
2007-05-11 09:30:00,25.12,25.18,25.08,25.14,449200.0,8.4502,8.4703,8.4367,8.4569,449200.0
2007-05-11 09:35:00,25.12,25.16,25.1,25.14,237600.0,8.4502,8.4636,8.4434,8.4569,237600.0
2007-05-11 09:40:00,25.13,25.14,25.09,25.12,278800.0,8.4535,8.4569,8.4401,8.4502,278800.0
2007-05-11 09:45:00,25.12,25.25,25.11,25.22,226400.0,8.4502,8.4939,8.4468,8.4838,226400.0
2007-05-11 09:50:00,25.21,25.22,25.17,25.2,114000.0,8.4804,8.4838,8.467,8.4771,114000.0
2007-05-11 09:55:00,25.19,25.2,25.13,25.15,133600.0,8.4737,8.4771,8.4535,8.4602,133600.0
2007-05-11 10:00:00,25.14,25.17,25.1,25.14,161200.0,8.4569,8.467,8.4434,8.4569,161200.0
2007-05-11 10:05:00,25.14,25.16,25.1,25.14,326800.0,8.4569,8.4636,8.4434,8.4569,326800.0
2007-05-11 10:10:00,25.15,25.25,25.12,25.25,208800.0,8.4602,8.4939,8.4502,8.4939,208800.0
2007-05-11 10:15:00,25.25,25.26,25.21,25.25,217200.0,8.4939,8.4973,8.4804,8.4939,217200.0
2007-05-11 10:20:00,25.25,25.29,25.24,25.29,205600.0,8.4939,8.5073,8.4905,8.5073,205600.0
2007-05-11 10:25:00,25.29,25.31,25.28,25.3,165200.0,8.5073,8.5141,8.504,8.5107,165200.0
2007-05-11 10:30:00,25.3,25.34,25.29,25.31,147600.0,8.5107,8.5242,8.5073,8.5141,147600.0
2007-05-11 10:35:00,25.31,25.43,25.3,25.41,222800.0,8.5141,8.5544,8.5107,8.5477,222800.0
2007-05-11 10:40:00,25.4,25.43,25.36,25.42,144000.0,8.5443,8.5544,8.5309,8.5511,144000.0
2007-05-11 10:45:00,25.42,25.47,25.39,25.46,146800.0,8.5511,8.5679,8.541,8.5645,146800.0
2007-05-11 10:50:00,25.46,25.54,25.46,25.5,249600.0,8.5645,8.5914,8.5645,8.578,249600.0
2007-05-11 10:55:00,25.5,25.52,25.43,25.45,62800.0,8.578,8.5847,8.5544,8.5612,62800.0
2007-05-11 11:00:00,25.45,25.47,25.43,25.46,176800.0,8.5612,8.5679,8.5544,8.5645,176800.0
2007-05-11 11:05:00,25.46,25.53,25.45,25.5,164000.0,8.5645,8.5881,8.5612,8.578,164000.0
2007-05-11 11:10:00,25.5,25.54,25.48,25.54,93600.0,8.578,8.5914,8.5713,8.5914,93600.0
2007-05-11 11:15:00,25.54,25.58,25.52,25.55,195600.0,8.5914,8.6049,8.5847,8.5948,195600.0
2007-05-11 11:20:00,25.55,25.55,25.48,25.49,76400.0,8.5948,8.5948,8.5713,8.5746,76400.0
2007-05-11 11:25:00,25.49,25.55,25.49,25.54,101600.0,8.5746,8.5948,8.5746,8.5914,101600.0
2007-05-11 11:30:00,25.55,25.58,25.5,25.52,100000.0,8.5948,8.6049,8.578,8.5847,100000.0
2007-05-11 11:35:00,25.52,25.53,25.51,25.52,85200.0,8.5847,8.5881,8.5813,8.5847,85200.0
2007-05-11 11:40:00,25.53,25.53,25.49,25.5,56000.0,8.5881,8.5881,8.5746,8.578,56000.0
2007-05-11 11:45:00,25.49,25.5,25.45,25.49,107200.0,8.5746,8.578,8.5612,8.5746,107200.0
2007-05-11 11:50:00,25.48,25.5,25.48,25.5,68800.0,8.5713,8.578,8.5713,8.578,68800.0
2007-05-11 11:55:00,25.5,25.51,25.49,25.49,65200.0,8.578,8.5813,8.5746,8.5746,65200.0
2007-05-11 12:00:00,25.5,25.53,25.5,25.53,46000.0,8.578,8.5881,8.578,8.5881,46000.0
2007-05-11 12:05:00,25.53,25.54,25.5,25.5,74400.0,8.5881,8.5914,8.578,8.578,74400.0
2007-05-11 12:10:00,25.5,25.5,25.45,25.45,51600.0,8.578,8.578,8.5612,8.5612,51600.0
2007-05-11 12:15:00,25.45,25.48,25.4,25.43,100800.0,8.5612,8.5713,8.5443,8.5544,100800.0
2007-05-11 12:20:00,25.43,25.49,25.41,25.47,135600.0,8.5544,8.5746,8.5477,8.5679,135600.0
2007-05-11 12:25:00,25.48,25.49,25.43,25.44,39600.0,8.5713,8.5746,8.5544,8.5578,39600.0
2007-05-11 12:30:00,25.43,25.43,25.39,25.43,89200.0,8.5544,8.5544,8.541,8.5544,89200.0
2007-05-11 12:35:00,25.43,25.44,25.39,25.43,56000.0,8.5544,8.5578,8.541,8.5544,56000.0
2007-05-11 12:40:00,25.43,25.46,25.42,25.46,57600.0,8.5544,8.5645,8.5511,8.5645,57600.0
2007-05-11 12:45:00,25.46,25.49,25.42,25.45,221200.0,8.5645,8.5746,8.5511,8.5612,221200.0
2007-05-11 12:50:00,25.44,25.47,25.43,25.47,56000.0,8.5578,8.5679,8.5544,8.5679,56000.0
2007-05-11 12:55:00,25.47,25.49,25.47,25.49,56400.0,8.5679,8.5746,8.5679,8.5746,56400.0
2007-05-11 13:00:00,25.49,25.5,25.48,25.48,55600.0,8.5746,8.578,8.5713,8.5713,55600.0
2007-05-11 13:05:00,25.48,25.49,25.47,25.48,51600.0,8.5713,8.5746,8.5679,8.5713,51600.0
2007-05-11 13:10:00,25.48,25.48,25.45,25.48,34400.0,8.5713,8.5713,8.5612,8.5713,34400.0
2007-05-11 13:15:00,25.48,25.5,25.47,25.49,51200.0,8.5713,8.578,8.5679,8.5746,51200.0
2007-05-11 13:20:00,25.49,25.52,25.49,25.52,74000.0,8.5746,8.5847,8.5746,8.5847,74000.0
2007-05-11 13:25:00,25.53,25.57,25.53,25.56,145200.0,8.5881,8.6015,8.5881,8.5982,145200.0
2007-05-11 13:30:00,25.56,25.57,25.54,25.56,41600.0,8.5982,8.6015,8.5914,8.5982,41600.0
2007-05-11 13:35:00,25.56,25.59,25.56,25.59,54000.0,8.5982,8.6083,8.5982,8.6083,54000.0
2007-05-11 13:40:00,25.59,25.59,25.55,25.55,17600.0,8.6083,8.6083,8.5948,8.5948,17600.0
2007-05-11 13:45:00,25.56,25.58,25.54,25.58,62400.0,8.5982,8.6049,8.5914,8.6049,62400.0
2007-05-11 13:50:00,25.57,25.57,25.5,25.56,113200.0,8.6015,8.6015,8.578,8.5982,113200.0
2007-05-11 13:55:00,25.56,25.56,25.52,25.52,100400.0,8.5982,8.5982,8.5847,8.5847,100400.0
2007-05-11 14:00:00,25.52,25.54,25.52,25.53,100800.0,8.5847,8.5914,8.5847,8.5881,100800.0
2007-05-11 14:05:00,25.52,25.52,25.48,25.5,130000.0,8.5847,8.5847,8.5713,8.578,130000.0
2007-05-11 14:10:00,25.49,25.5,25.48,25.5,101600.0,8.5746,8.578,8.5713,8.578,101600.0
2007-05-11 14:15:00,25.5,25.53,25.46,25.47,170000.0,8.578,8.5881,8.5645,8.5679,170000.0
2007-05-11 14:20:00,25.47,25.49,25.45,25.49,229600.0,8.5679,8.5746,8.5612,8.5746,229600.0
2007-05-11 14:25:00,25.49,25.52,25.47,25.52,50400.0,8.5746,8.5847,8.5679,8.5847,50400.0
2007-05-11 14:30:00,25.51,25.51,25.46,25.48,154800.0,8.5813,8.5813,8.5645,8.5713,154800.0
2007-05-11 14:35:00,25.48,25.5,25.47,25.5,90800.0,8.5713,8.578,8.5679,8.578,90800.0
2007-05-11 14:40:00,25.5,25.54,25.48,25.54,133600.0,8.578,8.5914,8.5713,8.5914,133600.0
2007-05-11 14:45:00,25.53,25.55,25.49,25.49,114000.0,8.5881,8.5948,8.5746,8.5746,114000.0
2007-05-11 14:50:00,25.49,25.54,25.48,25.54,92800.0,8.5746,8.5914,8.5713,8.5914,92800.0
2007-05-11 14:55:00,25.53,25.54,25.49,25.5,140400.0,8.5881,8.5914,8.5746,8.578,140400.0
2007-05-11 15:00:00,25.5,25.5,25.47,25.48,229600.0,8.578,8.578,8.5679,8.5713,229600.0
2007-05-11 15:05:00,25.48,25.48,25.44,25.47,275600.0,8.5713,8.5713,8.5578,8.5679,275600.0
2007-05-11 15:10:00,25.47,25.49,25.46,25.49,169200.0,8.5679,8.5746,8.5645,8.5746,169200.0
2007-05-11 15:15:00,25.49,25.54,25.49,25.53,106400.0,8.5746,8.5914,8.5746,8.5881,106400.0
2007-05-11 15:20:00,25.53,25.56,25.53,25.55,86000.0,8.5881,8.5982,8.5881,8.5948,86000.0
2007-05-11 15:25:00,25.55,25.57,25.53,25.55,88000.0,8.5948,8.6015,8.5881,8.5948,88000.0
2007-05-11 15:30:00,25.55,25.58,25.55,25.55,116000.0,8.5948,8.6049,8.5948,8.5948,116000.0
2007-05-11 15:35:00,25.55,25.59,25.54,25.55,136800.0,8.5948,8.6083,8.5914,8.5948,136800.0
2007-05-11 15:40:00,25.55,25.55,25.51,25.52,184400.0,8.5948,8.5948,8.5813,8.5847,184400.0
2007-05-11 15:45:00,25.52,25.54,25.49,25.5,226400.0,8.5847,8.5914,8.5746,8.578,226400.0
2007-05-11 15:50:00,25.49,25.5,25.48,25.49,290800.0,8.5746,8.578,8.5713,8.5746,290800.0
2007-05-11 15:55:00,25.48,25.52,25.48,25.49,244400.0,8.5713,8.5847,8.5713,8.5746,244400.0
2007-05-14 09:30:00,25.34,25.34,25.15,25.28,495600.0,8.5242,8.5242,8.4602,8.504,495600.0
2007-05-14 09:35:00,25.3,25.39,25.29,25.36,175200.0,8.5107,8.541,8.5073,8.5309,175200.0
2007-05-14 09:40:00,25.36,25.36,25.28,25.3,274000.0,8.5309,8.5309,8.504,8.5107,274000.0
2007-05-14 09:45:00,25.3,25.35,25.28,25.32,205600.0,8.5107,8.5275,8.504,8.5174,205600.0
2007-05-14 09:50:00,25.33,25.33,25.28,25.28,129600.0,8.5208,8.5208,8.504,8.504,129600.0
2007-05-14 09:55:00,25.29,25.35,25.27,25.35,144400.0,8.5073,8.5275,8.5006,8.5275,144400.0
2007-05-14 10:00:00,25.35,25.35,25.26,25.28,96800.0,8.5275,8.5275,8.4973,8.504,96800.0
2007-05-14 10:05:00,25.28,25.3,25.26,25.3,158000.0,8.504,8.5107,8.4973,8.5107,158000.0
2007-05-14 10:10:00,25.3,25.34,25.29,25.34,468400.0,8.5107,8.5242,8.5073,8.5242,468400.0
2007-05-14 10:15:00,25.34,25.41,25.33,25.36,466400.0,8.5242,8.5477,8.5208,8.5309,466400.0
2007-05-14 10:20:00,25.36,25.39,25.33,25.39,457600.0,8.5309,8.541,8.5208,8.541,457600.0
2007-05-14 10:25:00,25.38,25.42,25.35,25.38,347600.0,8.5376,8.5511,8.5275,8.5376,347600.0
2007-05-14 10:30:00,25.38,25.42,25.36,25.4,205600.0,8.5376,8.5511,8.5309,8.5443,205600.0
2007-05-14 10:35:00,25.4,25.4,25.36,25.37,131600.0,8.5443,8.5443,8.5309,8.5343,131600.0
2007-05-14 10:40:00,25.37,25.4,25.36,25.38,203200.0,8.5343,8.5443,8.5309,8.5376,203200.0
2007-05-14 10:45:00,25.38,25.47,25.37,25.45,142000.0,8.5376,8.5679,8.5343,8.5612,142000.0
2007-05-14 10:50:00,25.45,25.45,25.4,25.43,148800.0,8.5612,8.5612,8.5443,8.5544,148800.0
2007-05-14 10:55:00,25.43,25.43,25.4,25.4,68800.0,8.5544,8.5544,8.5443,8.5443,68800.0
2007-05-14 11:00:00,25.4,25.4,25.34,25.35,78800.0,8.5443,8.5443,8.5242,8.5275,78800.0
2007-05-14 11:05:00,25.35,25.38,25.33,25.36,290400.0,8.5275,8.5376,8.5208,8.5309,290400.0
2007-05-14 11:10:00,25.36,25.39,25.35,25.39,162000.0,8.5309,8.541,8.5275,8.541,162000.0
2007-05-14 11:15:00,25.39,25.39,25.36,25.38,49200.0,8.541,8.541,8.5309,8.5376,49200.0
2007-05-14 11:20:00,25.38,25.42,25.37,25.4,58000.0,8.5376,8.5511,8.5343,8.5443,58000.0
2007-05-14 11:25:00,25.41,25.43,25.38,25.38,51600.0,8.5477,8.5544,8.5376,8.5376,51600.0
2007-05-14 11:30:00,25.38,25.42,25.37,25.42,76000.0,8.5376,8.5511,8.5343,8.5511,76000.0
2007-05-14 11:35:00,25.42,25.46,25.42,25.43,89200.0,8.5511,8.5645,8.5511,8.5544,89200.0
2007-05-14 11:40:00,25.44,25.44,25.4,25.41,50400.0,8.5578,8.5578,8.5443,8.5477,50400.0
2007-05-14 11:45:00,25.41,25.41,25.37,25.4,53200.0,8.5477,8.5477,8.5343,8.5443,53200.0
2007-05-14 11:50:00,25.4,25.41,25.36,25.38,91600.0,8.5443,8.5477,8.5309,8.5376,91600.0
2007-05-14 11:55:00,25.38,25.43,25.37,25.41,52800.0,8.5376,8.5544,8.5343,8.5477,52800.0
2007-05-14 12:00:00,25.4,25.43,25.39,25.43,33600.0,8.5443,8.5544,8.541,8.5544,33600.0
2007-05-14 12:05:00,25.43,25.44,25.42,25.44,18000.0,8.5544,8.5578,8.5511,8.5578,18000.0
2007-05-14 12:10:00,25.43,25.48,25.43,25.44,54000.0,8.5544,8.5713,8.5544,8.5578,54000.0
2007-05-14 12:15:00,25.45,25.46,25.43,25.46,33200.0,8.5612,8.5645,8.5544,8.5645,33200.0
2007-05-14 12:20:00,25.46,25.47,25.44,25.44,32000.0,8.5645,8.5679,8.5578,8.5578,32000.0
2007-05-14 12:25:00,25.44,25.46,25.38,25.45,33200.0,8.5578,8.5645,8.5376,8.5612,33200.0
2007-05-14 12:30:00,25.45,25.51,25.45,25.51,38000.0,8.5612,8.5813,8.5612,8.5813,38000.0
2007-05-14 12:35:00,25.51,25.54,25.5,25.54,42400.0,8.5813,8.5914,8.578,8.5914,42400.0
2007-05-14 12:40:00,25.53,25.56,25.52,25.56,34400.0,8.5881,8.5982,8.5847,8.5982,34400.0
2007-05-14 12:45:00,25.55,25.58,25.55,25.58,38800.0,8.5948,8.6049,8.5948,8.6049,38800.0
2007-05-14 12:50:00,25.56,25.59,25.56,25.59,60800.0,8.5982,8.6083,8.5982,8.6083,60800.0
2007-05-14 12:55:00,25.59,25.59,25.54,25.55,140400.0,8.6083,8.6083,8.5914,8.5948,140400.0
2007-05-14 13:00:00,25.55,25.55,25.54,25.54,41200.0,8.5948,8.5948,8.5914,8.5914,41200.0
2007-05-14 13:05:00,25.54,25.57,25.53,25.56,29600.0,8.5914,8.6015,8.5881,8.5982,29600.0
2007-05-14 13:10:00,25.56,25.63,25.55,25.61,121200.0,8.5982,8.6217,8.5948,8.615,121200.0
2007-05-14 13:15:00,25.61,25.7,25.59,25.59,359600.0,8.615,8.6453,8.6083,8.6083,359600.0
2007-05-14 13:20:00,25.6,25.64,25.57,25.63,88400.0,8.6116,8.6251,8.6015,8.6217,88400.0
2007-05-14 13:25:00,25.62,25.63,25.61,25.63,40000.0,8.6184,8.6217,8.615,8.6217,40000.0
2007-05-14 13:30:00,25.62,25.63,25.61,25.63,39600.0,8.6184,8.6217,8.615,8.6217,39600.0
2007-05-14 13:35:00,25.62,25.62,25.53,25.56,140400.0,8.6184,8.6184,8.5881,8.5982,140400.0
2007-05-14 13:40:00,25.55,25.58,25.49,25.51,113200.0,8.5948,8.6049,8.5746,8.5813,113200.0
2007-05-14 13:45:00,25.49,25.51,25.47,25.5,101200.0,8.5746,8.5813,8.5679,8.578,101200.0
2007-05-14 13:50:00,25.49,25.5,25.48,25.5,67600.0,8.5746,8.578,8.5713,8.578,67600.0
2007-05-14 13:55:00,25.5,25.5,25.41,25.43,100000.0,8.578,8.578,8.5477,8.5544,100000.0
2007-05-14 14:00:00,25.44,25.44,25.36,25.38,143200.0,8.5578,8.5578,8.5309,8.5376,143200.0
2007-05-14 14:05:00,25.38,25.43,25.36,25.43,153200.0,8.5376,8.5544,8.5309,8.5544,153200.0
2007-05-14 14:10:00,25.43,25.43,25.39,25.42,83600.0,8.5544,8.5544,8.541,8.5511,83600.0
2007-05-14 14:15:00,25.42,25.43,25.38,25.42,90400.0,8.5511,8.5544,8.5376,8.5511,90400.0
2007-05-14 14:20:00,25.41,25.45,25.41,25.44,80000.0,8.5477,8.5612,8.5477,8.5578,80000.0
2007-05-14 14:25:00,25.44,25.48,25.43,25.46,179200.0,8.5578,8.5713,8.5544,8.5645,179200.0
2007-05-14 14:30:00,25.46,25.49,25.44,25.45,54800.0,8.5645,8.5746,8.5578,8.5612,54800.0
2007-05-14 14:35:00,25.44,25.47,25.43,25.45,56000.0,8.5578,8.5679,8.5544,8.5612,56000.0
2007-05-14 14:40:00,25.45,25.48,25.42,25.45,58800.0,8.5612,8.5713,8.5511,8.5612,58800.0
2007-05-14 14:45:00,25.45,25.5,25.45,25.49,110000.0,8.5612,8.578,8.5612,8.5746,110000.0
2007-05-14 14:50:00,25.49,25.53,25.46,25.46,230000.0,8.5746,8.5881,8.5645,8.5645,230000.0
2007-05-14 14:55:00,25.45,25.49,25.44,25.49,78000.0,8.5612,8.5746,8.5578,8.5746,78000.0
2007-05-14 15:00:00,25.5,25.56,25.48,25.53,126400.0,8.578,8.5982,8.5713,8.5881,126400.0
2007-05-14 15:05:00,25.53,25.54,25.5,25.51,166000.0,8.5881,8.5914,8.578,8.5813,166000.0
2007-05-14 15:10:00,25.51,25.53,25.5,25.51,148000.0,8.5813,8.5881,8.578,8.5813,148000.0
2007-05-14 15:15:00,25.52,25.56,25.51,25.51,153200.0,8.5847,8.5982,8.5813,8.5813,153200.0
2007-05-14 15:20:00,25.51,25.53,25.49,25.49,121600.0,8.5813,8.5881,8.5746,8.5746,121600.0
2007-05-14 15:25:00,25.49,25.5,25.46,25.5,165600.0,8.5746,8.578,8.5645,8.578,165600.0
2007-05-14 15:30:00,25.5,25.55,25.5,25.53,83600.0,8.578,8.5948,8.578,8.5881,83600.0
2007-05-14 15:35:00,25.52,25.53,25.49,25.5,127200.0,8.5847,8.5881,8.5746,8.578,127200.0
2007-05-14 15:40:00,25.5,25.53,25.48,25.5,189600.0,8.578,8.5881,8.5713,8.578,189600.0
2007-05-14 15:45:00,25.5,25.53,25.49,25.5,174400.0,8.578,8.5881,8.5746,8.578,174400.0
2007-05-14 15:50:00,25.5,25.51,25.49,25.49,245200.0,8.578,8.5813,8.5746,8.5746,245200.0
2007-05-14 15:55:00,25.49,25.5,25.45,25.47,373200.0,8.5746,8.578,8.5612,8.5679,373200.0
2007-05-15 09:30:00,25.65,25.66,25.6,25.66,153200.0,8.6284,8.6318,8.6116,8.6318,153200.0
2007-05-15 09:35:00,25.66,25.68,25.58,25.6,207600.0,8.6318,8.6385,8.6049,8.6116,207600.0
2007-05-15 09:40:00,25.6,25.63,25.56,25.58,346000.0,8.6116,8.6217,8.5982,8.6049,346000.0
2007-05-15 09:45:00,25.58,25.63,25.57,25.62,337200.0,8.6049,8.6217,8.6015,8.6184,337200.0
2007-05-15 09:50:00,25.62,25.66,25.59,25.64,413200.0,8.6184,8.6318,8.6083,8.6251,413200.0
2007-05-15 09:55:00,25.64,25.69,25.64,25.68,150000.0,8.6251,8.6419,8.6251,8.6385,150000.0
2007-05-15 10:00:00,25.68,25.69,25.65,25.68,173600.0,8.6385,8.6419,8.6284,8.6385,173600.0
2007-05-15 10:05:00,25.68,25.69,25.67,25.68,220800.0,8.6385,8.6419,8.6352,8.6385,220800.0
2007-05-15 10:10:00,25.68,25.74,25.65,25.68,185200.0,8.6385,8.6587,8.6284,8.6385,185200.0
2007-05-15 10:15:00,25.68,25.75,25.67,25.74,101200.0,8.6385,8.6621,8.6352,8.6587,101200.0
2007-05-15 10:20:00,25.74,25.76,25.7,25.75,289200.0,8.6587,8.6654,8.6453,8.6621,289200.0
2007-05-15 10:25:00,25.76,25.76,25.74,25.75,107600.0,8.6654,8.6654,8.6587,8.6621,107600.0
2007-05-15 10:30:00,25.75,25.77,25.72,25.77,157200.0,8.6621,8.6688,8.652,8.6688,157200.0
2007-05-15 10:35:00,25.75,25.76,25.71,25.72,175200.0,8.6621,8.6654,8.6486,8.652,175200.0
2007-05-15 10:40:00,25.73,25.76,25.73,25.73,142000.0,8.6554,8.6654,8.6554,8.6554,142000.0
2007-05-15 10:45:00,25.73,25.78,25.72,25.77,182800.0,8.6554,8.6722,8.652,8.6688,182800.0
2007-05-15 10:50:00,25.77,25.79,25.76,25.76,85200.0,8.6688,8.6755,8.6654,8.6654,85200.0
2007-05-15 10:55:00,25.77,25.79,25.71,25.71,143200.0,8.6688,8.6755,8.6486,8.6486,143200.0
2007-05-15 11:00:00,25.71,25.74,25.67,25.69,143600.0,8.6486,8.6587,8.6352,8.6419,143600.0
2007-05-15 11:05:00,25.7,25.7,25.65,25.67,58800.0,8.6453,8.6453,8.6284,8.6352,58800.0
2007-05-15 11:10:00,25.66,25.7,25.64,25.7,86000.0,8.6318,8.6453,8.6251,8.6453,86000.0
2007-05-15 11:15:00,25.7,25.75,25.7,25.71,132400.0,8.6453,8.6621,8.6453,8.6486,132400.0
2007-05-15 11:20:00,25.71,25.74,25.71,25.72,69600.0,8.6486,8.6587,8.6486,8.652,69600.0
2007-05-15 11:25:00,25.72,25.73,25.7,25.7,240400.0,8.652,8.6554,8.6453,8.6453,240400.0
2007-05-15 11:30:00,25.7,25.72,25.68,25.72,73600.0,8.6453,8.652,8.6385,8.652,73600.0
2007-05-15 11:35:00,25.72,25.73,25.69,25.73,158400.0,8.652,8.6554,8.6419,8.6554,158400.0
2007-05-15 11:40:00,25.73,25.75,25.69,25.69,123200.0,8.6554,8.6621,8.6419,8.6419,123200.0
2007-05-15 11:45:00,25.69,25.77,25.68,25.76,118000.0,8.6419,8.6688,8.6385,8.6654,118000.0
2007-05-15 11:50:00,25.77,25.78,25.71,25.74,123600.0,8.6688,8.6722,8.6486,8.6587,123600.0
2007-05-15 11:55:00,25.74,25.77,25.74,25.76,54400.0,8.6587,8.6688,8.6587,8.6654,54400.0
2007-05-15 12:00:00,25.76,25.76,25.73,25.75,77200.0,8.6654,8.6654,8.6554,8.6621,77200.0
2007-05-15 12:05:00,25.75,25.75,25.74,25.75,65200.0,8.6621,8.6621,8.6587,8.6621,65200.0
2007-05-15 12:10:00,25.75,25.8,25.74,25.79,80000.0,8.6621,8.6789,8.6587,8.6755,80000.0
2007-05-15 12:15:00,25.78,25.79,25.76,25.77,72800.0,8.6722,8.6755,8.6654,8.6688,72800.0
2007-05-15 12:20:00,25.77,25.78,25.75,25.77,69600.0,8.6688,8.6722,8.6621,8.6688,69600.0
2007-05-15 12:25:00,25.77,25.79,25.76,25.79,34400.0,8.6688,8.6755,8.6654,8.6755,34400.0
2007-05-15 12:30:00,25.79,25.8,25.78,25.79,62000.0,8.6755,8.6789,8.6722,8.6755,62000.0
2007-05-15 12:35:00,25.79,25.82,25.79,25.82,166400.0,8.6755,8.6856,8.6755,8.6856,166400.0
2007-05-15 12:40:00,25.82,25.83,25.81,25.82,151600.0,8.6856,8.689,8.6823,8.6856,151600.0
2007-05-15 12:45:00,25.82,25.83,25.78,25.83,94800.0,8.6856,8.689,8.6722,8.689,94800.0
2007-05-15 12:50:00,25.82,25.83,25.8,25.83,45200.0,8.6856,8.689,8.6789,8.689,45200.0
2007-05-15 12:55:00,25.82,25.85,25.81,25.82,146000.0,8.6856,8.6957,8.6823,8.6856,146000.0
2007-05-15 13:00:00,25.83,25.83,25.8,25.83,136400.0,8.689,8.689,8.6789,8.689,136400.0
2007-05-15 13:05:00,25.83,25.83,25.8,25.8,76000.0,8.689,8.689,8.6789,8.6789,76000.0
2007-05-15 13:10:00,25.79,25.81,25.78,25.79,94400.0,8.6755,8.6823,8.6722,8.6755,94400.0
2007-05-15 13:15:00,25.78,25.8,25.78,25.8,46000.0,8.6722,8.6789,8.6722,8.6789,46000.0
2007-05-15 13:20:00,25.8,25.82,25.79,25.8,128000.0,8.6789,8.6856,8.6755,8.6789,128000.0
2007-05-15 13:25:00,25.8,25.8,25.78,25.8,107600.0,8.6789,8.6789,8.6722,8.6789,107600.0
2007-05-15 13:30:00,25.8,25.81,25.79,25.8,65600.0,8.6789,8.6823,8.6755,8.6789,65600.0
2007-05-15 13:35:00,25.8,25.8,25.78,25.79,132800.0,8.6789,8.6789,8.6722,8.6755,132800.0
2007-05-15 13:40:00,25.79,25.79,25.74,25.76,90000.0,8.6755,8.6755,8.6587,8.6654,90000.0
2007-05-15 13:45:00,25.76,25.79,25.72,25.77,207600.0,8.6654,8.6755,8.652,8.6688,207600.0
2007-05-15 13:50:00,25.77,25.8,25.75,25.75,116400.0,8.6688,8.6789,8.6621,8.6621,116400.0
2007-05-15 13:55:00,25.75,25.79,25.75,25.78,55200.0,8.6621,8.6755,8.6621,8.6722,55200.0
2007-05-15 14:00:00,25.77,25.79,25.75,25.77,60000.0,8.6688,8.6755,8.6621,8.6688,60000.0
2007-05-15 14:05:00,25.77,25.8,25.76,25.78,60000.0,8.6688,8.6789,8.6654,8.6722,60000.0
2007-05-15 14:10:00,25.79,25.79,25.76,25.77,121600.0,8.6755,8.6755,8.6654,8.6688,121600.0
2007-05-15 14:15:00,25.76,25.78,25.69,25.75,307600.0,8.6654,8.6722,8.6419,8.6621,307600.0
2007-05-15 14:20:00,25.75,25.77,25.72,25.75,202000.0,8.6621,8.6688,8.652,8.6621,202000.0
2007-05-15 14:25:00,25.75,25.78,25.75,25.77,88000.0,8.6621,8.6722,8.6621,8.6688,88000.0
2007-05-15 14:30:00,25.77,25.78,25.76,25.77,69200.0,8.6688,8.6722,8.6654,8.6688,69200.0
2007-05-15 14:35:00,25.77,25.77,25.71,25.72,300400.0,8.6688,8.6688,8.6486,8.652,300400.0
2007-05-15 14:40:00,25.72,25.75,25.7,25.71,207200.0,8.652,8.6621,8.6453,8.6486,207200.0
2007-05-15 14:45:00,25.72,25.74,25.68,25.74,480000.0,8.652,8.6587,8.6385,8.6587,480000.0
2007-05-15 14:50:00,25.73,25.79,25.69,25.78,305600.0,8.6554,8.6755,8.6419,8.6722,305600.0
2007-05-15 14:55:00,25.77,25.77,25.74,25.76,132000.0,8.6688,8.6688,8.6587,8.6654,132000.0
2007-05-15 15:00:00,25.75,25.8,25.75,25.79,139600.0,8.6621,8.6789,8.6621,8.6755,139600.0
2007-05-15 15:05:00,25.79,25.79,25.75,25.79,122400.0,8.6755,8.6755,8.6621,8.6755,122400.0
2007-05-15 15:10:00,25.79,25.8,25.78,25.79,164400.0,8.6755,8.6789,8.6722,8.6755,164400.0
2007-05-15 15:15:00,25.78,25.79,25.76,25.78,170400.0,8.6722,8.6755,8.6654,8.6722,170400.0
2007-05-15 15:20:00,25.78,25.78,25.73,25.75,224800.0,8.6722,8.6722,8.6554,8.6621,224800.0
2007-05-15 15:25:00,25.74,25.75,25.72,25.72,125600.0,8.6587,8.6621,8.652,8.652,125600.0
2007-05-15 15:30:00,25.72,25.73,25.71,25.73,91200.0,8.652,8.6554,8.6486,8.6554,91200.0
2007-05-15 15:35:00,25.73,25.75,25.71,25.74,188800.0,8.6554,8.6621,8.6486,8.6587,188800.0
2007-05-15 15:40:00,25.75,25.76,25.73,25.76,245200.0,8.6621,8.6654,8.6554,8.6654,245200.0
2007-05-15 15:45:00,25.76,25.76,25.73,25.73,307600.0,8.6654,8.6654,8.6554,8.6554,307600.0
2007-05-15 15:50:00,25.73,25.75,25.71,25.74,277600.0,8.6554,8.6621,8.6486,8.6587,277600.0
2007-05-15 15:55:00,25.74,25.76,25.66,25.72,435600.0,8.6587,8.6654,8.6318,8.652,435600.0
2007-05-16 09:30:00,26.04,26.13,25.9,26.0,360400.0,8.7596,8.7899,8.7125,8.7462,360400.0
2007-05-16 09:35:00,25.99,26.08,25.94,26.02,386800.0,8.7428,8.7731,8.726,8.7529,386800.0
2007-05-16 09:40:00,26.02,26.07,26.02,26.04,178400.0,8.7529,8.7697,8.7529,8.7596,178400.0
2007-05-16 09:45:00,26.06,26.08,25.99,26.02,142400.0,8.7664,8.7731,8.7428,8.7529,142400.0
2007-05-16 09:50:00,26.0,26.05,25.98,26.03,177200.0,8.7462,8.763,8.7395,8.7563,177200.0
2007-05-16 09:55:00,26.03,26.03,25.97,26.01,204000.0,8.7563,8.7563,8.7361,8.7495,204000.0
2007-05-16 10:00:00,26.01,26.01,25.94,26.0,257600.0,8.7495,8.7495,8.726,8.7462,257600.0
2007-05-16 10:05:00,26.0,26.01,25.97,26.0,228000.0,8.7462,8.7495,8.7361,8.7462,228000.0
2007-05-16 10:10:00,25.99,26.06,25.99,26.04,385600.0,8.7428,8.7664,8.7428,8.7596,385600.0
2007-05-16 10:15:00,26.03,26.07,26.03,26.07,188000.0,8.7563,8.7697,8.7563,8.7697,188000.0
2007-05-16 10:20:00,26.07,26.09,26.04,26.08,152000.0,8.7697,8.7765,8.7596,8.7731,152000.0
2007-05-16 10:25:00,26.08,26.11,26.07,26.1,190400.0,8.7731,8.7832,8.7697,8.7798,190400.0
2007-05-16 10:30:00,26.1,26.13,26.07,26.11,240800.0,8.7798,8.7899,8.7697,8.7832,240800.0
2007-05-16 10:35:00,26.11,26.16,26.08,26.14,124000.0,8.7832,8.8,8.7731,8.7933,124000.0
2007-05-16 10:40:00,26.14,26.16,26.12,26.16,156000.0,8.7933,8.8,8.7865,8.8,156000.0
2007-05-16 10:45:00,26.16,26.17,26.14,26.15,112000.0,8.8,8.8034,8.7933,8.7966,112000.0
2007-05-16 10:50:00,26.15,26.16,26.1,26.11,198000.0,8.7966,8.8,8.7798,8.7832,198000.0
2007-05-16 10:55:00,26.11,26.12,26.07,26.11,194800.0,8.7832,8.7865,8.7697,8.7832,194800.0
2007-05-16 11:00:00,26.11,26.12,26.09,26.12,86800.0,8.7832,8.7865,8.7765,8.7865,86800.0
2007-05-16 11:05:00,26.11,26.11,26.04,26.04,212800.0,8.7832,8.7832,8.7596,8.7596,212800.0
2007-05-16 11:10:00,26.05,26.05,25.95,25.98,320400.0,8.763,8.763,8.7294,8.7395,320400.0
2007-05-16 11:15:00,25.98,26.02,25.98,26.02,349200.0,8.7395,8.7529,8.7395,8.7529,349200.0
2007-05-16 11:20:00,26.02,26.06,26.02,26.04,130000.0,8.7529,8.7664,8.7529,8.7596,130000.0
2007-05-16 11:25:00,26.05,26.06,26.0,26.06,248400.0,8.763,8.7664,8.7462,8.7664,248400.0
2007-05-16 11:30:00,26.06,26.09,26.05,26.08,131600.0,8.7664,8.7765,8.763,8.7731,131600.0
2007-05-16 11:35:00,26.07,26.11,26.06,26.1,126400.0,8.7697,8.7832,8.7664,8.7798,126400.0
2007-05-16 11:40:00,26.1,26.1,26.06,26.07,52800.0,8.7798,8.7798,8.7664,8.7697,52800.0
2007-05-16 11:45:00,26.07,26.07,26.05,26.05,143600.0,8.7697,8.7697,8.763,8.763,143600.0
2007-05-16 11:50:00,26.05,26.09,26.04,26.09,150800.0,8.763,8.7765,8.7596,8.7765,150800.0
2007-05-16 11:55:00,26.09,26.11,26.06,26.08,120000.0,8.7765,8.7832,8.7664,8.7731,120000.0
2007-05-16 12:00:00,26.08,26.1,26.05,26.07,97200.0,8.7731,8.7798,8.763,8.7697,97200.0
2007-05-16 12:05:00,26.05,26.05,26.0,26.03,219200.0,8.763,8.763,8.7462,8.7563,219200.0
2007-05-16 12:10:00,26.02,26.06,26.02,26.05,112000.0,8.7529,8.7664,8.7529,8.763,112000.0
2007-05-16 12:15:00,26.05,26.1,26.04,26.05,195200.0,8.763,8.7798,8.7596,8.763,195200.0
2007-05-16 12:20:00,26.05,26.05,26.02,26.03,246000.0,8.763,8.763,8.7529,8.7563,246000.0
2007-05-16 12:25:00,26.03,26.06,26.02,26.04,92800.0,8.7563,8.7664,8.7529,8.7596,92800.0
2007-05-16 12:30:00,26.04,26.06,26.02,26.04,148800.0,8.7596,8.7664,8.7529,8.7596,148800.0
2007-05-16 12:35:00,26.04,26.05,26.02,26.04,93600.0,8.7596,8.763,8.7529,8.7596,93600.0
2007-05-16 12:40:00,26.03,26.04,25.99,26.0,148800.0,8.7563,8.7596,8.7428,8.7462,148800.0
2007-05-16 12:45:00,26.0,26.06,26.0,26.04,127200.0,8.7462,8.7664,8.7462,8.7596,127200.0
2007-05-16 12:50:00,26.04,26.06,26.03,26.05,59200.0,8.7596,8.7664,8.7563,8.763,59200.0
2007-05-16 12:55:00,26.05,26.08,26.03,26.05,85200.0,8.763,8.7731,8.7563,8.763,85200.0
2007-05-16 13:00:00,26.06,26.09,26.06,26.08,136000.0,8.7664,8.7765,8.7664,8.7731,136000.0
2007-05-16 13:05:00,26.08,26.08,26.04,26.05,233600.0,8.7731,8.7731,8.7596,8.763,233600.0
2007-05-16 13:10:00,26.05,26.07,26.04,26.06,221600.0,8.763,8.7697,8.7596,8.7664,221600.0
2007-05-16 13:15:00,26.06,26.06,26.04,26.05,100800.0,8.7664,8.7664,8.7596,8.763,100800.0
2007-05-16 13:20:00,26.05,26.08,26.04,26.07,130400.0,8.763,8.7731,8.7596,8.7697,130400.0
2007-05-16 13:25:00,26.08,26.08,26.04,26.05,119600.0,8.7731,8.7731,8.7596,8.763,119600.0
2007-05-16 13:30:00,26.05,26.07,26.04,26.07,87200.0,8.763,8.7697,8.7596,8.7697,87200.0
2007-05-16 13:35:00,26.07,26.1,26.07,26.1,69200.0,8.7697,8.7798,8.7697,8.7798,69200.0
2007-05-16 13:40:00,26.1,26.15,26.09,26.15,86800.0,8.7798,8.7966,8.7765,8.7966,86800.0
2007-05-16 13:45:00,26.14,26.16,26.14,26.15,144800.0,8.7933,8.8,8.7933,8.7966,144800.0
2007-05-16 13:50:00,26.15,26.17,26.14,26.16,106000.0,8.7966,8.8034,8.7933,8.8,106000.0
2007-05-16 13:55:00,26.16,26.16,26.13,26.14,102000.0,8.8,8.8,8.7899,8.7933,102000.0
2007-05-16 14:00:00,26.14,26.23,26.13,26.22,123600.0,8.7933,8.8236,8.7899,8.8202,123600.0
2007-05-16 14:05:00,26.22,26.43,26.22,26.38,793200.0,8.8202,8.8908,8.8202,8.874,793200.0
2007-05-16 14:10:00,26.39,26.44,26.34,26.44,419200.0,8.8774,8.8942,8.8606,8.8942,419200.0
2007-05-16 14:15:00,26.43,26.47,26.4,26.42,354000.0,8.8908,8.9043,8.8807,8.8875,354000.0
2007-05-16 14:20:00,26.42,26.45,26.41,26.43,358800.0,8.8875,8.8976,8.8841,8.8908,358800.0
2007-05-16 14:25:00,26.43,26.45,26.42,26.43,315200.0,8.8908,8.8976,8.8875,8.8908,315200.0
2007-05-16 14:30:00,26.43,26.48,26.43,26.48,291600.0,8.8908,8.9076,8.8908,8.9076,291600.0
2007-05-16 14:35:00,26.48,26.52,26.46,26.51,214800.0,8.9076,8.9211,8.9009,8.9177,214800.0
2007-05-16 14:40:00,26.51,26.65,26.5,26.61,455600.0,8.9177,8.9648,8.9144,8.9514,455600.0
2007-05-16 14:45:00,26.61,26.71,26.61,26.64,482400.0,8.9514,8.985,8.9514,8.9615,482400.0
2007-05-16 14:50:00,26.65,26.65,26.57,26.6,229200.0,8.9648,8.9648,8.9379,8.948,229200.0
2007-05-16 14:55:00,26.6,26.6,26.53,26.56,259200.0,8.948,8.948,8.9245,8.9346,259200.0
2007-05-16 15:00:00,26.56,26.6,26.5,26.53,350000.0,8.9346,8.948,8.9144,8.9245,350000.0
2007-05-16 15:05:00,26.53,26.55,26.47,26.55,274000.0,8.9245,8.9312,8.9043,8.9312,274000.0
2007-05-16 15:10:00,26.55,26.57,26.52,26.56,176000.0,8.9312,8.9379,8.9211,8.9346,176000.0
2007-05-16 15:15:00,26.55,26.61,26.54,26.55,340400.0,8.9312,8.9514,8.9278,8.9312,340400.0
2007-05-16 15:20:00,26.54,26.56,26.51,26.55,200000.0,8.9278,8.9346,8.9177,8.9312,200000.0
2007-05-16 15:25:00,26.55,26.64,26.55,26.6,232000.0,8.9312,8.9615,8.9312,8.948,232000.0
2007-05-16 15:30:00,26.59,26.64,26.59,26.63,168800.0,8.9447,8.9615,8.9447,8.9581,168800.0
2007-05-16 15:35:00,26.63,26.65,26.6,26.61,310800.0,8.9581,8.9648,8.948,8.9514,310800.0
2007-05-16 15:40:00,26.61,26.63,26.57,26.58,487600.0,8.9514,8.9581,8.9379,8.9413,487600.0
2007-05-16 15:45:00,26.57,26.58,26.55,26.57,294800.0,8.9379,8.9413,8.9312,8.9379,294800.0
2007-05-16 15:50:00,26.57,26.6,26.56,26.58,351600.0,8.9379,8.948,8.9346,8.9413,351600.0
2007-05-16 15:55:00,26.58,26.63,26.57,26.61,467200.0,8.9413,8.9581,8.9379,8.9514,467200.0
2007-05-17 09:30:00,26.5,26.6,26.39,26.4,437200.0,8.9144,8.948,8.8774,8.8807,437200.0
2007-05-17 09:35:00,26.4,26.45,26.35,26.39,231600.0,8.8807,8.8976,8.8639,8.8774,231600.0
2007-05-17 09:40:00,26.39,26.43,26.32,26.33,278800.0,8.8774,8.8908,8.8538,8.8572,278800.0
2007-05-17 09:45:00,26.33,26.38,26.32,26.35,238800.0,8.8572,8.874,8.8538,8.8639,238800.0
2007-05-17 09:50:00,26.35,26.37,26.21,26.26,338800.0,8.8639,8.8706,8.8168,8.8336,338800.0
2007-05-17 09:55:00,26.27,26.31,26.23,26.29,159600.0,8.837,8.8505,8.8236,8.8437,159600.0
2007-05-17 10:00:00,26.28,26.39,26.27,26.39,165200.0,8.8404,8.8774,8.837,8.8774,165200.0
2007-05-17 10:05:00,26.38,26.4,26.36,26.37,310000.0,8.874,8.8807,8.8673,8.8706,310000.0
2007-05-17 10:10:00,26.37,26.4,26.32,26.4,197200.0,8.8706,8.8807,8.8538,8.8807,197200.0
2007-05-17 10:15:00,26.4,26.41,26.36,26.38,201600.0,8.8807,8.8841,8.8673,8.874,201600.0
2007-05-17 10:20:00,26.38,26.44,26.38,26.43,230400.0,8.874,8.8942,8.874,8.8908,230400.0
2007-05-17 10:25:00,26.43,26.49,26.42,26.47,189600.0,8.8908,8.911,8.8875,8.9043,189600.0
2007-05-17 10:30:00,26.46,26.49,26.46,26.48,92800.0,8.9009,8.911,8.9009,8.9076,92800.0
2007-05-17 10:35:00,26.48,26.5,26.43,26.45,196000.0,8.9076,8.9144,8.8908,8.8976,196000.0
2007-05-17 10:40:00,26.45,26.49,26.43,26.45,136800.0,8.8976,8.911,8.8908,8.8976,136800.0
2007-05-17 10:45:00,26.45,26.46,26.42,26.45,114800.0,8.8976,8.9009,8.8875,8.8976,114800.0
2007-05-17 10:50:00,26.45,26.49,26.43,26.44,162400.0,8.8976,8.911,8.8908,8.8942,162400.0
2007-05-17 10:55:00,26.45,26.49,26.43,26.47,94000.0,8.8976,8.911,8.8908,8.9043,94000.0
2007-05-17 11:00:00,26.47,26.51,26.46,26.5,328800.0,8.9043,8.9177,8.9009,8.9144,328800.0
2007-05-17 11:05:00,26.5,26.5,26.45,26.48,216000.0,8.9144,8.9144,8.8976,8.9076,216000.0
2007-05-17 11:10:00,26.48,26.52,26.47,26.52,40000.0,8.9076,8.9211,8.9043,8.9211,40000.0
2007-05-17 11:15:00,26.52,26.52,26.5,26.5,44400.0,8.9211,8.9211,8.9144,8.9144,44400.0
2007-05-17 11:20:00,26.5,26.52,26.48,26.52,118800.0,8.9144,8.9211,8.9076,8.9211,118800.0
2007-05-17 11:25:00,26.52,26.54,26.5,26.54,179200.0,8.9211,8.9278,8.9144,8.9278,179200.0
2007-05-17 11:30:00,26.54,26.56,26.52,26.55,186000.0,8.9278,8.9346,8.9211,8.9312,186000.0
2007-05-17 11:35:00,26.56,26.57,26.54,26.56,121200.0,8.9346,8.9379,8.9278,8.9346,121200.0
2007-05-17 11:40:00,26.56,26.61,26.54,26.59,116800.0,8.9346,8.9514,8.9278,8.9447,116800.0
2007-05-17 11:45:00,26.58,26.7,26.57,26.68,261600.0,8.9413,8.9817,8.9379,8.9749,261600.0
2007-05-17 11:50:00,26.68,26.68,26.61,26.61,178400.0,8.9749,8.9749,8.9514,8.9514,178400.0
2007-05-17 11:55:00,26.61,26.64,26.57,26.63,176000.0,8.9514,8.9615,8.9379,8.9581,176000.0
2007-05-17 12:00:00,26.64,26.66,26.56,26.58,90000.0,8.9615,8.9682,8.9346,8.9413,90000.0
2007-05-17 12:05:00,26.58,26.6,26.55,26.56,52400.0,8.9413,8.948,8.9312,8.9346,52400.0
2007-05-17 12:10:00,26.57,26.6,26.56,26.59,67600.0,8.9379,8.948,8.9346,8.9447,67600.0
2007-05-17 12:15:00,26.59,26.6,26.58,26.6,46000.0,8.9447,8.948,8.9413,8.948,46000.0
2007-05-17 12:20:00,26.6,26.6,26.55,26.55,100800.0,8.948,8.948,8.9312,8.9312,100800.0
2007-05-17 12:25:00,26.55,26.58,26.55,26.58,67200.0,8.9312,8.9413,8.9312,8.9413,67200.0
2007-05-17 12:30:00,26.58,26.58,26.54,26.56,150800.0,8.9413,8.9413,8.9278,8.9346,150800.0
2007-05-17 12:35:00,26.56,26.57,26.52,26.55,80400.0,8.9346,8.9379,8.9211,8.9312,80400.0
2007-05-17 12:40:00,26.54,26.55,26.52,26.54,51600.0,8.9278,8.9312,8.9211,8.9278,51600.0
2007-05-17 12:45:00,26.54,26.55,26.51,26.55,76400.0,8.9278,8.9312,8.9177,8.9312,76400.0
2007-05-17 12:50:00,26.55,26.58,26.55,26.58,38000.0,8.9312,8.9413,8.9312,8.9413,38000.0
2007-05-17 12:55:00,26.57,26.57,26.55,26.56,26800.0,8.9379,8.9379,8.9312,8.9346,26800.0
2007-05-17 13:00:00,26.56,26.58,26.51,26.58,82400.0,8.9346,8.9413,8.9177,8.9413,82400.0
2007-05-17 13:05:00,26.58,26.61,26.56,26.61,73200.0,8.9413,8.9514,8.9346,8.9514,73200.0
2007-05-17 13:10:00,26.61,26.63,26.61,26.62,107600.0,8.9514,8.9581,8.9514,8.9547,107600.0
2007-05-17 13:15:00,26.62,26.66,26.62,26.66,132800.0,8.9547,8.9682,8.9547,8.9682,132800.0
2007-05-17 13:20:00,26.66,26.72,26.66,26.72,141200.0,8.9682,8.9884,8.9682,8.9884,141200.0
2007-05-17 13:25:00,26.72,26.73,26.71,26.73,80000.0,8.9884,8.9917,8.985,8.9917,80000.0
2007-05-17 13:30:00,26.72,26.73,26.72,26.72,73600.0,8.9884,8.9917,8.9884,8.9884,73600.0
2007-05-17 13:35:00,26.72,26.72,26.67,26.67,96800.0,8.9884,8.9884,8.9716,8.9716,96800.0
2007-05-17 13:40:00,26.66,26.68,26.65,26.67,68000.0,8.9682,8.9749,8.9648,8.9716,68000.0
2007-05-17 13:45:00,26.67,26.71,26.67,26.71,62400.0,8.9716,8.985,8.9716,8.985,62400.0
2007-05-17 13:50:00,26.71,26.73,26.71,26.72,185600.0,8.985,8.9917,8.985,8.9884,185600.0
2007-05-17 13:55:00,26.72,26.74,26.71,26.74,113200.0,8.9884,8.9951,8.985,8.9951,113200.0
2007-05-17 14:00:00,26.74,26.75,26.73,26.74,89200.0,8.9951,8.9985,8.9917,8.9951,89200.0
2007-05-17 14:05:00,26.74,26.78,26.73,26.78,227600.0,8.9951,9.0086,8.9917,9.0086,227600.0
2007-05-17 14:10:00,26.78,26.79,26.74,26.79,112800.0,9.0086,9.0119,8.9951,9.0119,112800.0
2007-05-17 14:15:00,26.79,26.82,26.78,26.81,90000.0,9.0119,9.022,9.0086,9.0187,90000.0
2007-05-17 14:20:00,26.81,26.81,26.77,26.8,212000.0,9.0187,9.0187,9.0052,9.0153,212000.0
2007-05-17 14:25:00,26.8,26.81,26.77,26.8,115200.0,9.0153,9.0187,9.0052,9.0153,115200.0
2007-05-17 14:30:00,26.8,26.8,26.76,26.76,262000.0,9.0153,9.0153,9.0018,9.0018,262000.0
2007-05-17 14:35:00,26.76,26.77,26.73,26.74,210800.0,9.0018,9.0052,8.9917,8.9951,210800.0
2007-05-17 14:40:00,26.75,26.78,26.75,26.77,40400.0,8.9985,9.0086,8.9985,9.0052,40400.0
2007-05-17 14:45:00,26.77,26.81,26.77,26.8,117600.0,9.0052,9.0187,9.0052,9.0153,117600.0
2007-05-17 14:50:00,26.8,26.86,26.78,26.86,157200.0,9.0153,9.0355,9.0086,9.0355,157200.0
2007-05-17 14:55:00,26.86,26.89,26.84,26.86,145200.0,9.0355,9.0456,9.0288,9.0355,145200.0
2007-05-17 15:00:00,26.86,26.91,26.83,26.9,329600.0,9.0355,9.0523,9.0254,9.0489,329600.0
2007-05-17 15:05:00,26.9,26.92,26.87,26.89,201200.0,9.0489,9.0557,9.0388,9.0456,201200.0
2007-05-17 15:10:00,26.89,26.89,26.86,26.88,110400.0,9.0456,9.0456,9.0355,9.0422,110400.0
2007-05-17 15:15:00,26.87,26.91,26.86,26.89,162800.0,9.0388,9.0523,9.0355,9.0456,162800.0
2007-05-17 15:20:00,26.88,26.88,26.83,26.84,135600.0,9.0422,9.0422,9.0254,9.0288,135600.0
2007-05-17 15:25:00,26.84,26.87,26.83,26.83,109200.0,9.0288,9.0388,9.0254,9.0254,109200.0
2007-05-17 15:30:00,26.83,26.84,26.75,26.75,306400.0,9.0254,9.0288,8.9985,8.9985,306400.0
2007-05-17 15:35:00,26.74,26.77,26.69,26.71,397600.0,8.9951,9.0052,8.9783,8.985,397600.0
2007-05-17 15:40:00,26.71,26.72,26.66,26.68,169600.0,8.985,8.9884,8.9682,8.9749,169600.0
2007-05-17 15:45:00,26.68,26.71,26.68,26.7,156400.0,8.9749,8.985,8.9749,8.9817,156400.0
2007-05-17 15:50:00,26.69,26.73,26.69,26.72,260800.0,8.9783,8.9917,8.9783,8.9884,260800.0
2007-05-17 15:55:00,26.72,26.72,26.62,26.63,408400.0,8.9884,8.9884,8.9547,8.9581,408400.0
2007-05-18 09:30:00,26.54,26.67,26.52,26.65,288400.0,8.9278,8.9716,8.9211,8.9648,288400.0
2007-05-18 09:35:00,26.67,26.73,26.56,26.57,380400.0,8.9716,8.9917,8.9346,8.9379,380400.0
2007-05-18 09:40:00,26.57,26.6,26.53,26.53,131600.0,8.9379,8.948,8.9245,8.9245,131600.0
2007-05-18 09:45:00,26.53,26.6,26.52,26.56,133200.0,8.9245,8.948,8.9211,8.9346,133200.0
2007-05-18 09:50:00,26.56,26.6,26.54,26.57,302000.0,8.9346,8.948,8.9278,8.9379,302000.0
2007-05-18 09:55:00,26.57,26.65,26.57,26.65,121600.0,8.9379,8.9648,8.9379,8.9648,121600.0
2007-05-18 10:00:00,26.67,26.74,26.61,26.61,166400.0,8.9716,8.9951,8.9514,8.9514,166400.0
2007-05-18 10:05:00,26.61,26.68,26.59,26.66,115200.0,8.9514,8.9749,8.9447,8.9682,115200.0
2007-05-18 10:10:00,26.66,26.7,26.64,26.69,79200.0,8.9682,8.9817,8.9615,8.9783,79200.0
2007-05-18 10:15:00,26.69,26.71,26.64,26.65,102400.0,8.9783,8.985,8.9615,8.9648,102400.0
2007-05-18 10:20:00,26.65,26.69,26.62,26.62,225200.0,8.9648,8.9783,8.9547,8.9547,225200.0
2007-05-18 10:25:00,26.62,26.64,26.6,26.62,119200.0,8.9547,8.9615,8.948,8.9547,119200.0
2007-05-18 10:30:00,26.63,26.63,26.52,26.55,126800.0,8.9581,8.9581,8.9211,8.9312,126800.0
2007-05-18 10:35:00,26.55,26.56,26.5,26.5,108000.0,8.9312,8.9346,8.9144,8.9144,108000.0
2007-05-18 10:40:00,26.5,26.53,26.5,26.5,115200.0,8.9144,8.9245,8.9144,8.9144,115200.0
2007-05-18 10:45:00,26.5,26.56,26.5,26.53,95600.0,8.9144,8.9346,8.9144,8.9245,95600.0
2007-05-18 10:50:00,26.54,26.57,26.53,26.56,32800.0,8.9278,8.9379,8.9245,8.9346,32800.0
2007-05-18 10:55:00,26.56,26.58,26.52,26.53,118400.0,8.9346,8.9413,8.9211,8.9245,118400.0
2007-05-18 11:00:00,26.53,26.55,26.52,26.54,61600.0,8.9245,8.9312,8.9211,8.9278,61600.0
2007-05-18 11:05:00,26.53,26.6,26.53,26.6,54400.0,8.9245,8.948,8.9245,8.948,54400.0
2007-05-18 11:10:00,26.6,26.67,26.59,26.67,143200.0,8.948,8.9716,8.9447,8.9716,143200.0
2007-05-18 11:15:00,26.67,26.7,26.67,26.7,79600.0,8.9716,8.9817,8.9716,8.9817,79600.0
2007-05-18 11:20:00,26.7,26.76,26.69,26.75,110800.0,8.9817,9.0018,8.9783,8.9985,110800.0
2007-05-18 11:25:00,26.75,26.76,26.69,26.7,111600.0,8.9985,9.0018,8.9783,8.9817,111600.0
2007-05-18 11:30:00,26.7,26.73,26.7,26.71,64000.0,8.9817,8.9917,8.9817,8.985,64000.0
2007-05-18 11:35:00,26.7,26.71,26.67,26.67,86000.0,8.9817,8.985,8.9716,8.9716,86000.0
2007-05-18 11:40:00,26.67,26.69,26.67,26.68,62800.0,8.9716,8.9783,8.9716,8.9749,62800.0
2007-05-18 11:45:00,26.69,26.69,26.62,26.65,147200.0,8.9783,8.9783,8.9547,8.9648,147200.0
2007-05-18 11:50:00,26.65,26.66,26.64,26.65,24000.0,8.9648,8.9682,8.9615,8.9648,24000.0
2007-05-18 11:55:00,26.66,26.69,26.66,26.69,41600.0,8.9682,8.9783,8.9682,8.9783,41600.0
2007-05-18 12:00:00,26.69,26.72,26.68,26.72,78800.0,8.9783,8.9884,8.9749,8.9884,78800.0
2007-05-18 12:05:00,26.72,26.73,26.72,26.73,84000.0,8.9884,8.9917,8.9884,8.9917,84000.0
2007-05-18 12:10:00,26.73,26.79,26.72,26.79,140000.0,8.9917,9.0119,8.9884,9.0119,140000.0
2007-05-18 12:15:00,26.79,26.81,26.79,26.81,55200.0,9.0119,9.0187,9.0119,9.0187,55200.0
2007-05-18 12:20:00,26.81,26.87,26.81,26.86,172000.0,9.0187,9.0388,9.0187,9.0355,172000.0
2007-05-18 12:25:00,26.85,26.88,26.81,26.83,106400.0,9.0321,9.0422,9.0187,9.0254,106400.0
2007-05-18 12:30:00,26.83,26.85,26.82,26.83,63600.0,9.0254,9.0321,9.022,9.0254,63600.0
2007-05-18 12:35:00,26.83,26.93,26.82,26.9,444400.0,9.0254,9.059,9.022,9.0489,444400.0
2007-05-18 12:40:00,26.89,26.95,26.89,26.91,279200.0,9.0456,9.0658,9.0456,9.0523,279200.0
2007-05-18 12:45:00,26.92,26.92,26.87,26.88,90800.0,9.0557,9.0557,9.0388,9.0422,90800.0
2007-05-18 12:50:00,26.88,26.89,26.87,26.88,34800.0,9.0422,9.0456,9.0388,9.0422,34800.0
2007-05-18 12:55:00,26.88,26.9,26.87,26.88,44800.0,9.0422,9.0489,9.0388,9.0422,44800.0
2007-05-18 13:00:00,26.88,26.91,26.86,26.86,46800.0,9.0422,9.0523,9.0355,9.0355,46800.0
2007-05-18 13:05:00,26.86,26.87,26.83,26.83,68800.0,9.0355,9.0388,9.0254,9.0254,68800.0
2007-05-18 13:10:00,26.83,26.83,26.79,26.79,44000.0,9.0254,9.0254,9.0119,9.0119,44000.0
2007-05-18 13:15:00,26.8,26.8,26.77,26.79,24800.0,9.0153,9.0153,9.0052,9.0119,24800.0
2007-05-18 13:20:00,26.78,26.78,26.76,26.77,36400.0,9.0086,9.0086,9.0018,9.0052,36400.0
2007-05-18 13:25:00,26.77,26.82,26.76,26.82,80000.0,9.0052,9.022,9.0018,9.022,80000.0
2007-05-18 13:30:00,26.81,26.82,26.79,26.79,98400.0,9.0187,9.022,9.0119,9.0119,98400.0
2007-05-18 13:35:00,26.78,26.78,26.73,26.74,166800.0,9.0086,9.0086,8.9917,8.9951,166800.0
2007-05-18 13:40:00,26.74,26.75,26.72,26.73,228800.0,8.9951,8.9985,8.9884,8.9917,228800.0
2007-05-18 13:45:00,26.73,26.78,26.72,26.75,76800.0,8.9917,9.0086,8.9884,8.9985,76800.0
2007-05-18 13:50:00,26.75,26.79,26.75,26.78,32000.0,8.9985,9.0119,8.9985,9.0086,32000.0
2007-05-18 13:55:00,26.79,26.79,26.78,26.78,22800.0,9.0119,9.0119,9.0086,9.0086,22800.0
2007-05-18 14:00:00,26.78,26.8,26.76,26.8,53600.0,9.0086,9.0153,9.0018,9.0153,53600.0
2007-05-18 14:05:00,26.8,26.87,26.78,26.87,86800.0,9.0153,9.0388,9.0086,9.0388,86800.0
2007-05-18 14:10:00,26.86,26.88,26.84,26.84,66800.0,9.0355,9.0422,9.0288,9.0288,66800.0
2007-05-18 14:15:00,26.84,26.92,26.84,26.91,76800.0,9.0288,9.0557,9.0288,9.0523,76800.0
2007-05-18 14:20:00,26.91,26.92,26.89,26.9,98400.0,9.0523,9.0557,9.0456,9.0489,98400.0
2007-05-18 14:25:00,26.9,26.91,26.86,26.87,191600.0,9.0489,9.0523,9.0355,9.0388,191600.0
2007-05-18 14:30:00,26.87,26.88,26.82,26.82,112800.0,9.0388,9.0422,9.022,9.022,112800.0
2007-05-18 14:35:00,26.82,26.83,26.78,26.78,76000.0,9.022,9.0254,9.0086,9.0086,76000.0
2007-05-18 14:40:00,26.78,26.78,26.69,26.75,183200.0,9.0086,9.0086,8.9783,8.9985,183200.0
2007-05-18 14:45:00,26.74,26.79,26.74,26.78,74000.0,8.9951,9.0119,8.9951,9.0086,74000.0
2007-05-18 14:50:00,26.78,26.78,26.76,26.78,99600.0,9.0086,9.0086,9.0018,9.0086,99600.0
2007-05-18 14:55:00,26.78,26.79,26.77,26.78,74400.0,9.0086,9.0119,9.0052,9.0086,74400.0
2007-05-18 15:00:00,26.78,26.8,26.77,26.79,63200.0,9.0086,9.0153,9.0052,9.0119,63200.0
2007-05-18 15:05:00,26.79,26.79,26.72,26.72,93200.0,9.0119,9.0119,8.9884,8.9884,93200.0
2007-05-18 15:10:00,26.73,26.75,26.71,26.74,168800.0,8.9917,8.9985,8.985,8.9951,168800.0
2007-05-18 15:15:00,26.75,26.77,26.73,26.77,112000.0,8.9985,9.0052,8.9917,9.0052,112000.0
2007-05-18 15:20:00,26.77,26.8,26.75,26.76,85200.0,9.0052,9.0153,8.9985,9.0018,85200.0
2007-05-18 15:25:00,26.76,26.78,26.75,26.75,141200.0,9.0018,9.0086,8.9985,8.9985,141200.0
2007-05-18 15:30:00,26.75,26.8,26.74,26.78,182000.0,8.9985,9.0153,8.9951,9.0086,182000.0
2007-05-18 15:35:00,26.78,26.81,26.78,26.8,135200.0,9.0086,9.0187,9.0086,9.0153,135200.0
2007-05-18 15:40:00,26.8,26.83,26.8,26.81,136400.0,9.0153,9.0254,9.0153,9.0187,136400.0
2007-05-18 15:45:00,26.82,26.83,26.81,26.81,117200.0,9.022,9.0254,9.0187,9.0187,117200.0
2007-05-18 15:50:00,26.82,26.82,26.81,26.81,164800.0,9.022,9.022,9.0187,9.0187,164800.0
2007-05-18 15:55:00,26.81,26.83,26.79,26.81,302800.0,9.0187,9.0254,9.0119,9.0187,302800.0
2007-05-21 09:30:00,26.91,26.94,26.86,26.94,280400.0,9.0523,9.0624,9.0355,9.0624,280400.0
2007-05-21 09:35:00,26.94,27.03,26.92,27.03,366400.0,9.0624,9.0927,9.0557,9.0927,366400.0
2007-05-21 09:40:00,27.02,27.03,26.96,27.0,247200.0,9.0893,9.0927,9.0691,9.0826,247200.0
2007-05-21 09:45:00,26.99,27.13,26.99,27.12,241600.0,9.0792,9.1263,9.0792,9.1229,241600.0
2007-05-21 09:50:00,27.12,27.19,27.1,27.11,280400.0,9.1229,9.1465,9.1162,9.1196,280400.0
2007-05-21 09:55:00,27.11,27.11,27.07,27.08,146800.0,9.1196,9.1196,9.1061,9.1095,146800.0
2007-05-21 10:00:00,27.08,27.16,27.08,27.16,160400.0,9.1095,9.1364,9.1095,9.1364,160400.0
2007-05-21 10:05:00,27.16,27.17,27.14,27.17,176000.0,9.1364,9.1398,9.1297,9.1398,176000.0
2007-05-21 10:10:00,27.17,27.21,27.17,27.17,128400.0,9.1398,9.1532,9.1398,9.1398,128400.0
2007-05-21 10:15:00,27.17,27.17,27.13,27.13,80800.0,9.1398,9.1398,9.1263,9.1263,80800.0
2007-05-21 10:20:00,27.13,27.15,27.12,27.14,42800.0,9.1263,9.133,9.1229,9.1297,42800.0
2007-05-21 10:25:00,27.14,27.18,27.14,27.18,54400.0,9.1297,9.1431,9.1297,9.1431,54400.0
2007-05-21 10:30:00,27.18,27.18,27.15,27.16,88000.0,9.1431,9.1431,9.133,9.1364,88000.0
2007-05-21 10:35:00,27.16,27.22,27.14,27.22,95600.0,9.1364,9.1566,9.1297,9.1566,95600.0
2007-05-21 10:40:00,27.21,27.24,27.16,27.24,103600.0,9.1532,9.1633,9.1364,9.1633,103600.0
2007-05-21 10:45:00,27.24,27.27,27.22,27.27,104400.0,9.1633,9.1734,9.1566,9.1734,104400.0
2007-05-21 10:50:00,27.27,27.29,27.25,27.28,151200.0,9.1734,9.1801,9.1667,9.1768,151200.0
2007-05-21 10:55:00,27.29,27.29,27.24,27.24,77200.0,9.1801,9.1801,9.1633,9.1633,77200.0
2007-05-21 11:00:00,27.24,27.25,27.2,27.24,62400.0,9.1633,9.1667,9.1499,9.1633,62400.0
2007-05-21 11:05:00,27.24,27.27,27.23,27.25,36000.0,9.1633,9.1734,9.1599,9.1667,36000.0
2007-05-21 11:10:00,27.25,27.25,27.23,27.25,159200.0,9.1667,9.1667,9.1599,9.1667,159200.0
2007-05-21 11:15:00,27.25,27.25,27.23,27.25,36400.0,9.1667,9.1667,9.1599,9.1667,36400.0
2007-05-21 11:20:00,27.24,27.28,27.24,27.27,30400.0,9.1633,9.1768,9.1633,9.1734,30400.0
2007-05-21 11:25:00,27.27,27.29,27.25,27.27,73600.0,9.1734,9.1801,9.1667,9.1734,73600.0
2007-05-21 11:30:00,27.27,27.28,27.25,27.25,99200.0,9.1734,9.1768,9.1667,9.1667,99200.0
2007-05-21 11:35:00,27.25,27.26,27.24,27.25,83200.0,9.1667,9.17,9.1633,9.1667,83200.0
2007-05-21 11:40:00,27.25,27.25,27.23,27.25,76000.0,9.1667,9.1667,9.1599,9.1667,76000.0
2007-05-21 11:45:00,27.25,27.28,27.25,27.28,61600.0,9.1667,9.1768,9.1667,9.1768,61600.0
2007-05-21 11:50:00,27.28,27.29,27.25,27.27,97200.0,9.1768,9.1801,9.1667,9.1734,97200.0
2007-05-21 11:55:00,27.28,27.29,27.26,27.27,123600.0,9.1768,9.1801,9.17,9.1734,123600.0
2007-05-21 12:00:00,27.28,27.29,27.27,27.29,49600.0,9.1768,9.1801,9.1734,9.1801,49600.0
2007-05-21 12:05:00,27.29,27.33,27.28,27.33,355200.0,9.1801,9.1936,9.1768,9.1936,355200.0
2007-05-21 12:10:00,27.33,27.36,27.3,27.33,242800.0,9.1936,9.2037,9.1835,9.1936,242800.0
2007-05-21 12:15:00,27.33,27.33,27.32,27.33,128400.0,9.1936,9.1936,9.1902,9.1936,128400.0
2007-05-21 12:20:00,27.33,27.37,27.32,27.35,177600.0,9.1936,9.207,9.1902,9.2003,177600.0
2007-05-21 12:25:00,27.35,27.35,27.34,27.35,112400.0,9.2003,9.2003,9.1969,9.2003,112400.0
2007-05-21 12:30:00,27.35,27.35,27.3,27.32,98800.0,9.2003,9.2003,9.1835,9.1902,98800.0
2007-05-21 12:35:00,27.31,27.35,27.3,27.33,128000.0,9.1869,9.2003,9.1835,9.1936,128000.0
2007-05-21 12:40:00,27.33,27.34,27.31,27.31,72000.0,9.1936,9.1969,9.1869,9.1869,72000.0
2007-05-21 12:45:00,27.31,27.35,27.31,27.34,85200.0,9.1869,9.2003,9.1869,9.1969,85200.0
2007-05-21 12:50:00,27.34,27.4,27.34,27.39,138800.0,9.1969,9.2171,9.1969,9.2138,138800.0
2007-05-21 12:55:00,27.4,27.41,27.39,27.4,59200.0,9.2171,9.2205,9.2138,9.2171,59200.0
2007-05-21 13:00:00,27.4,27.45,27.4,27.44,73200.0,9.2171,9.2339,9.2171,9.2306,73200.0
2007-05-21 13:05:00,27.44,27.48,27.44,27.47,102000.0,9.2306,9.244,9.2306,9.2407,102000.0
2007-05-21 13:10:00,27.47,27.47,27.42,27.45,90800.0,9.2407,9.2407,9.2239,9.2339,90800.0
2007-05-21 13:15:00,27.44,27.48,27.43,27.48,163200.0,9.2306,9.244,9.2272,9.244,163200.0
2007-05-21 13:20:00,27.48,27.5,27.46,27.49,76800.0,9.244,9.2508,9.2373,9.2474,76800.0
2007-05-21 13:25:00,27.49,27.5,27.45,27.45,100800.0,9.2474,9.2508,9.2339,9.2339,100800.0
2007-05-21 13:30:00,27.45,27.45,27.4,27.41,68400.0,9.2339,9.2339,9.2171,9.2205,68400.0
2007-05-21 13:35:00,27.42,27.42,27.36,27.37,62800.0,9.2239,9.2239,9.2037,9.207,62800.0
2007-05-21 13:40:00,27.37,27.38,27.34,27.35,58000.0,9.207,9.2104,9.1969,9.2003,58000.0
2007-05-21 13:45:00,27.36,27.4,27.36,27.39,64400.0,9.2037,9.2171,9.2037,9.2138,64400.0
2007-05-21 13:50:00,27.39,27.4,27.37,27.38,100400.0,9.2138,9.2171,9.207,9.2104,100400.0
2007-05-21 13:55:00,27.38,27.39,27.36,27.39,57600.0,9.2104,9.2138,9.2037,9.2138,57600.0
2007-05-21 14:00:00,27.39,27.4,27.36,27.36,76000.0,9.2138,9.2171,9.2037,9.2037,76000.0
2007-05-21 14:05:00,27.36,27.36,27.34,27.34,25200.0,9.2037,9.2037,9.1969,9.1969,25200.0
2007-05-21 14:10:00,27.34,27.39,27.33,27.36,66800.0,9.1969,9.2138,9.1936,9.2037,66800.0
2007-05-21 14:15:00,27.36,27.39,27.35,27.39,54400.0,9.2037,9.2138,9.2003,9.2138,54400.0
2007-05-21 14:20:00,27.39,27.46,27.39,27.44,72800.0,9.2138,9.2373,9.2138,9.2306,72800.0
2007-05-21 14:25:00,27.44,27.48,27.44,27.46,79600.0,9.2306,9.244,9.2306,9.2373,79600.0
2007-05-21 14:30:00,27.47,27.48,27.46,27.46,132800.0,9.2407,9.244,9.2373,9.2373,132800.0
2007-05-21 14:35:00,27.46,27.49,27.46,27.48,154000.0,9.2373,9.2474,9.2373,9.244,154000.0
2007-05-21 14:40:00,27.48,27.53,27.48,27.52,209200.0,9.244,9.2609,9.244,9.2575,209200.0
2007-05-21 14:45:00,27.51,27.53,27.47,27.49,59200.0,9.2541,9.2609,9.2407,9.2474,59200.0
2007-05-21 14:50:00,27.48,27.53,27.48,27.53,99200.0,9.244,9.2609,9.244,9.2609,99200.0
2007-05-21 14:55:00,27.53,27.53,27.42,27.42,82800.0,9.2609,9.2609,9.2239,9.2239,82800.0
2007-05-21 15:00:00,27.41,27.45,27.39,27.39,81200.0,9.2205,9.2339,9.2138,9.2138,81200.0
2007-05-21 15:05:00,27.39,27.39,27.33,27.34,72800.0,9.2138,9.2138,9.1936,9.1969,72800.0
2007-05-21 15:10:00,27.34,27.37,27.32,27.37,83200.0,9.1969,9.207,9.1902,9.207,83200.0
2007-05-21 15:15:00,27.36,27.39,27.34,27.34,129600.0,9.2037,9.2138,9.1969,9.1969,129600.0
2007-05-21 15:20:00,27.34,27.36,27.32,27.33,93200.0,9.1969,9.2037,9.1902,9.1936,93200.0
2007-05-21 15:25:00,27.32,27.34,27.28,27.3,82800.0,9.1902,9.1969,9.1768,9.1835,82800.0
2007-05-21 15:30:00,27.29,27.3,27.23,27.23,146400.0,9.1801,9.1835,9.1599,9.1599,146400.0
2007-05-21 15:35:00,27.23,27.24,27.2,27.21,184800.0,9.1599,9.1633,9.1499,9.1532,184800.0
2007-05-21 15:40:00,27.21,27.24,27.21,27.23,178000.0,9.1532,9.1633,9.1532,9.1599,178000.0
2007-05-21 15:45:00,27.23,27.26,27.23,27.26,131200.0,9.1599,9.17,9.1599,9.17,131200.0
2007-05-21 15:50:00,27.25,27.26,27.2,27.21,133200.0,9.1667,9.17,9.1499,9.1532,133200.0
2007-05-21 15:55:00,27.21,27.21,27.17,27.18,320800.0,9.1532,9.1532,9.1398,9.1431,320800.0
2007-05-22 09:30:00,27.36,27.44,27.36,27.4,238400.0,9.2037,9.2306,9.2037,9.2171,238400.0
2007-05-22 09:35:00,27.39,27.45,27.38,27.4,295600.0,9.2138,9.2339,9.2104,9.2171,295600.0
2007-05-22 09:40:00,27.41,27.42,27.34,27.38,120800.0,9.2205,9.2239,9.1969,9.2104,120800.0
2007-05-22 09:45:00,27.38,27.38,27.28,27.28,83200.0,9.2104,9.2104,9.1768,9.1768,83200.0
2007-05-22 09:50:00,27.26,27.26,27.18,27.25,142000.0,9.17,9.17,9.1431,9.1667,142000.0
2007-05-22 09:55:00,27.25,27.26,27.19,27.2,111200.0,9.1667,9.17,9.1465,9.1499,111200.0
2007-05-22 10:00:00,27.2,27.31,27.2,27.28,125200.0,9.1499,9.1869,9.1499,9.1768,125200.0
2007-05-22 10:05:00,27.28,27.35,27.28,27.32,149600.0,9.1768,9.2003,9.1768,9.1902,149600.0
2007-05-22 10:10:00,27.32,27.35,27.31,27.33,90000.0,9.1902,9.2003,9.1869,9.1936,90000.0
2007-05-22 10:15:00,27.33,27.34,27.25,27.25,106400.0,9.1936,9.1969,9.1667,9.1667,106400.0
2007-05-22 10:20:00,27.25,27.28,27.2,27.25,95200.0,9.1667,9.1768,9.1499,9.1667,95200.0
2007-05-22 10:25:00,27.25,27.33,27.25,27.33,104400.0,9.1667,9.1936,9.1667,9.1936,104400.0
2007-05-22 10:30:00,27.34,27.36,27.32,27.34,82400.0,9.1969,9.2037,9.1902,9.1969,82400.0
2007-05-22 10:35:00,27.34,27.34,27.29,27.31,122800.0,9.1969,9.1969,9.1801,9.1869,122800.0
2007-05-22 10:40:00,27.3,27.34,27.29,27.3,94000.0,9.1835,9.1969,9.1801,9.1835,94000.0
2007-05-22 10:45:00,27.29,27.29,27.25,27.25,50800.0,9.1801,9.1801,9.1667,9.1667,50800.0
2007-05-22 10:50:00,27.25,27.27,27.2,27.21,127200.0,9.1667,9.1734,9.1499,9.1532,127200.0
2007-05-22 10:55:00,27.21,27.26,27.21,27.24,113600.0,9.1532,9.17,9.1532,9.1633,113600.0
2007-05-22 11:00:00,27.25,27.27,27.22,27.25,84000.0,9.1667,9.1734,9.1566,9.1667,84000.0
2007-05-22 11:05:00,27.25,27.27,27.24,27.26,48000.0,9.1667,9.1734,9.1633,9.17,48000.0
2007-05-22 11:10:00,27.27,27.28,27.24,27.24,50400.0,9.1734,9.1768,9.1633,9.1633,50400.0
2007-05-22 11:15:00,27.24,27.25,27.22,27.22,52400.0,9.1633,9.1667,9.1566,9.1566,52400.0
2007-05-22 11:20:00,27.21,27.21,27.18,27.18,98800.0,9.1532,9.1532,9.1431,9.1431,98800.0
2007-05-22 11:25:00,27.18,27.23,27.18,27.22,60800.0,9.1431,9.1599,9.1431,9.1566,60800.0
2007-05-22 11:30:00,27.22,27.25,27.21,27.21,38400.0,9.1566,9.1667,9.1532,9.1532,38400.0
2007-05-22 11:35:00,27.21,27.24,27.2,27.23,26800.0,9.1532,9.1633,9.1499,9.1599,26800.0
2007-05-22 11:40:00,27.24,27.26,27.22,27.22,63200.0,9.1633,9.17,9.1566,9.1566,63200.0
2007-05-22 11:45:00,27.22,27.24,27.21,27.21,21200.0,9.1566,9.1633,9.1532,9.1532,21200.0
2007-05-22 11:50:00,27.23,27.24,27.15,27.15,69200.0,9.1599,9.1633,9.133,9.133,69200.0
2007-05-22 11:55:00,27.15,27.18,27.13,27.18,81200.0,9.133,9.1431,9.1263,9.1431,81200.0
2007-05-22 12:00:00,27.16,27.18,27.15,27.18,43200.0,9.1364,9.1431,9.133,9.1431,43200.0
2007-05-22 12:05:00,27.18,27.2,27.16,27.18,44800.0,9.1431,9.1499,9.1364,9.1431,44800.0
2007-05-22 12:10:00,27.17,27.2,27.17,27.18,88800.0,9.1398,9.1499,9.1398,9.1431,88800.0
2007-05-22 12:15:00,27.18,27.22,27.18,27.2,64800.0,9.1431,9.1566,9.1431,9.1499,64800.0
2007-05-22 12:20:00,27.2,27.25,27.2,27.25,76400.0,9.1499,9.1667,9.1499,9.1667,76400.0
2007-05-22 12:25:00,27.25,27.26,27.24,27.24,59600.0,9.1667,9.17,9.1633,9.1633,59600.0
2007-05-22 12:30:00,27.24,27.25,27.23,27.25,101200.0,9.1633,9.1667,9.1599,9.1667,101200.0
2007-05-22 12:35:00,27.24,27.24,27.21,27.21,14400.0,9.1633,9.1633,9.1532,9.1532,14400.0
2007-05-22 12:40:00,27.2,27.21,27.19,27.19,27200.0,9.1499,9.1532,9.1465,9.1465,27200.0
2007-05-22 12:45:00,27.18,27.18,27.14,27.15,100400.0,9.1431,9.1431,9.1297,9.133,100400.0
2007-05-22 12:50:00,27.15,27.22,27.14,27.22,61600.0,9.133,9.1566,9.1297,9.1566,61600.0
2007-05-22 12:55:00,27.22,27.25,27.21,27.24,153200.0,9.1566,9.1667,9.1532,9.1633,153200.0
2007-05-22 13:00:00,27.24,27.25,27.23,27.23,22400.0,9.1633,9.1667,9.1599,9.1599,22400.0
2007-05-22 13:05:00,27.23,27.26,27.23,27.25,58800.0,9.1599,9.17,9.1599,9.1667,58800.0
2007-05-22 13:10:00,27.25,27.27,27.25,27.25,47200.0,9.1667,9.1734,9.1667,9.1667,47200.0
2007-05-22 13:15:00,27.25,27.26,27.19,27.21,62400.0,9.1667,9.17,9.1465,9.1532,62400.0
2007-05-22 13:20:00,27.21,27.23,27.21,27.23,14800.0,9.1532,9.1599,9.1532,9.1599,14800.0
2007-05-22 13:25:00,27.23,27.24,27.23,27.23,14000.0,9.1599,9.1633,9.1599,9.1599,14000.0
2007-05-22 13:30:00,27.25,27.26,27.24,27.26,46000.0,9.1667,9.17,9.1633,9.17,46000.0
2007-05-22 13:35:00,27.26,27.26,27.25,27.26,23200.0,9.17,9.17,9.1667,9.17,23200.0
2007-05-22 13:40:00,27.26,27.27,27.24,27.27,88800.0,9.17,9.1734,9.1633,9.1734,88800.0
2007-05-22 13:45:00,27.28,27.28,27.23,27.26,40400.0,9.1768,9.1768,9.1599,9.17,40400.0
2007-05-22 13:50:00,27.26,27.3,27.24,27.29,95200.0,9.17,9.1835,9.1633,9.1801,95200.0
2007-05-22 13:55:00,27.29,27.3,27.21,27.21,20000.0,9.1801,9.1835,9.1532,9.1532,20000.0
2007-05-22 14:00:00,27.2,27.21,27.14,27.2,129600.0,9.1499,9.1532,9.1297,9.1499,129600.0
2007-05-22 14:05:00,27.2,27.21,27.17,27.2,88400.0,9.1499,9.1532,9.1398,9.1499,88400.0
2007-05-22 14:10:00,27.21,27.23,27.18,27.2,121200.0,9.1532,9.1599,9.1431,9.1499,121200.0
2007-05-22 14:15:00,27.2,27.23,27.19,27.21,70400.0,9.1499,9.1599,9.1465,9.1532,70400.0
2007-05-22 14:20:00,27.21,27.23,27.18,27.21,103600.0,9.1532,9.1599,9.1431,9.1532,103600.0
2007-05-22 14:25:00,27.2,27.22,27.19,27.2,103200.0,9.1499,9.1566,9.1465,9.1499,103200.0
2007-05-22 14:30:00,27.21,27.24,27.18,27.22,65600.0,9.1532,9.1633,9.1431,9.1566,65600.0
2007-05-22 14:35:00,27.21,27.21,27.15,27.15,99200.0,9.1532,9.1532,9.133,9.133,99200.0
2007-05-22 14:40:00,27.14,27.18,27.13,27.17,119600.0,9.1297,9.1431,9.1263,9.1398,119600.0
2007-05-22 14:45:00,27.17,27.19,27.15,27.16,84000.0,9.1398,9.1465,9.133,9.1364,84000.0
2007-05-22 14:50:00,27.16,27.24,27.16,27.24,90800.0,9.1364,9.1633,9.1364,9.1633,90800.0
2007-05-22 14:55:00,27.23,27.25,27.2,27.25,119600.0,9.1599,9.1667,9.1499,9.1667,119600.0
2007-05-22 15:00:00,27.24,27.28,27.22,27.27,108800.0,9.1633,9.1768,9.1566,9.1734,108800.0
2007-05-22 15:05:00,27.27,27.3,27.26,27.26,112000.0,9.1734,9.1835,9.17,9.17,112000.0
2007-05-22 15:10:00,27.25,27.28,27.2,27.21,87600.0,9.1667,9.1768,9.1499,9.1532,87600.0
2007-05-22 15:15:00,27.22,27.22,27.14,27.16,124800.0,9.1566,9.1566,9.1297,9.1364,124800.0
2007-05-22 15:20:00,27.17,27.23,27.16,27.18,63600.0,9.1398,9.1599,9.1364,9.1431,63600.0
2007-05-22 15:25:00,27.19,27.25,27.18,27.24,168400.0,9.1465,9.1667,9.1431,9.1633,168400.0
2007-05-22 15:30:00,27.24,27.25,27.21,27.23,65600.0,9.1633,9.1667,9.1532,9.1599,65600.0
2007-05-22 15:35:00,27.22,27.25,27.19,27.2,188400.0,9.1566,9.1667,9.1465,9.1499,188400.0
2007-05-22 15:40:00,27.19,27.24,27.17,27.18,217600.0,9.1465,9.1633,9.1398,9.1431,217600.0
2007-05-22 15:45:00,27.18,27.22,27.17,27.2,126000.0,9.1431,9.1566,9.1398,9.1499,126000.0
2007-05-22 15:50:00,27.2,27.21,27.16,27.17,204400.0,9.1499,9.1532,9.1364,9.1398,204400.0
2007-05-22 15:55:00,27.17,27.19,27.13,27.17,140400.0,9.1398,9.1465,9.1263,9.1398,140400.0
2007-05-23 09:30:00,27.32,27.46,27.31,27.46,244000.0,9.1902,9.2373,9.1869,9.2373,244000.0
2007-05-23 09:35:00,27.46,27.46,27.4,27.42,151200.0,9.2373,9.2373,9.2171,9.2239,151200.0
2007-05-23 09:40:00,27.42,27.43,27.36,27.4,291200.0,9.2239,9.2272,9.2037,9.2171,291200.0
2007-05-23 09:45:00,27.41,27.43,27.34,27.39,174800.0,9.2205,9.2272,9.1969,9.2138,174800.0
2007-05-23 09:50:00,27.39,27.42,27.36,27.37,111600.0,9.2138,9.2239,9.2037,9.207,111600.0
2007-05-23 09:55:00,27.38,27.43,27.38,27.41,208800.0,9.2104,9.2272,9.2104,9.2205,208800.0
2007-05-23 10:00:00,27.41,27.5,27.41,27.49,178800.0,9.2205,9.2508,9.2205,9.2474,178800.0
2007-05-23 10:05:00,27.49,27.54,27.49,27.53,384000.0,9.2474,9.2642,9.2474,9.2609,384000.0
2007-05-23 10:10:00,27.52,27.55,27.52,27.52,70800.0,9.2575,9.2676,9.2575,9.2575,70800.0
2007-05-23 10:15:00,27.52,27.58,27.52,27.58,114000.0,9.2575,9.2777,9.2575,9.2777,114000.0
2007-05-23 10:20:00,27.57,27.61,27.54,27.57,173200.0,9.2743,9.2878,9.2642,9.2743,173200.0
2007-05-23 10:25:00,27.57,27.62,27.57,27.61,121200.0,9.2743,9.2911,9.2743,9.2878,121200.0
2007-05-23 10:30:00,27.62,27.64,27.56,27.56,322400.0,9.2911,9.2979,9.271,9.271,322400.0
2007-05-23 10:35:00,27.56,27.57,27.53,27.56,222000.0,9.271,9.2743,9.2609,9.271,222000.0
2007-05-23 10:40:00,27.56,27.68,27.56,27.66,230400.0,9.271,9.3113,9.271,9.3046,230400.0
2007-05-23 10:45:00,27.66,27.67,27.63,27.65,101200.0,9.3046,9.308,9.2945,9.3012,101200.0
2007-05-23 10:50:00,27.65,27.71,27.64,27.68,347600.0,9.3012,9.3214,9.2979,9.3113,347600.0
2007-05-23 10:55:00,27.68,27.69,27.64,27.65,215200.0,9.3113,9.3147,9.2979,9.3012,215200.0
2007-05-23 11:00:00,27.65,27.66,27.62,27.65,108400.0,9.3012,9.3046,9.2911,9.3012,108400.0
2007-05-23 11:05:00,27.66,27.72,27.65,27.71,150800.0,9.3046,9.3248,9.3012,9.3214,150800.0
2007-05-23 11:10:00,27.71,27.72,27.63,27.63,121600.0,9.3214,9.3248,9.2945,9.2945,121600.0
2007-05-23 11:15:00,27.63,27.65,27.61,27.63,95200.0,9.2945,9.3012,9.2878,9.2945,95200.0
2007-05-23 11:20:00,27.63,27.64,27.61,27.64,59200.0,9.2945,9.2979,9.2878,9.2979,59200.0
2007-05-23 11:25:00,27.63,27.66,27.6,27.62,63200.0,9.2945,9.3046,9.2844,9.2911,63200.0
2007-05-23 11:30:00,27.61,27.62,27.55,27.57,150800.0,9.2878,9.2911,9.2676,9.2743,150800.0
2007-05-23 11:35:00,27.57,27.61,27.56,27.56,71200.0,9.2743,9.2878,9.271,9.271,71200.0
2007-05-23 11:40:00,27.57,27.57,27.55,27.56,64400.0,9.2743,9.2743,9.2676,9.271,64400.0
2007-05-23 11:45:00,27.56,27.59,27.54,27.54,350400.0,9.271,9.281,9.2642,9.2642,350400.0
2007-05-23 11:50:00,27.55,27.57,27.53,27.53,185600.0,9.2676,9.2743,9.2609,9.2609,185600.0
2007-05-23 11:55:00,27.53,27.54,27.46,27.47,96000.0,9.2609,9.2642,9.2373,9.2407,96000.0
2007-05-23 12:00:00,27.47,27.5,27.46,27.49,68000.0,9.2407,9.2508,9.2373,9.2474,68000.0
2007-05-23 12:05:00,27.5,27.53,27.48,27.49,98800.0,9.2508,9.2609,9.244,9.2474,98800.0
2007-05-23 12:10:00,27.48,27.5,27.44,27.45,57200.0,9.244,9.2508,9.2306,9.2339,57200.0
2007-05-23 12:15:00,27.47,27.48,27.44,27.45,106400.0,9.2407,9.244,9.2306,9.2339,106400.0
2007-05-23 12:20:00,27.45,27.52,27.44,27.51,125200.0,9.2339,9.2575,9.2306,9.2541,125200.0
2007-05-23 12:25:00,27.5,27.5,27.46,27.48,83600.0,9.2508,9.2508,9.2373,9.244,83600.0
2007-05-23 12:30:00,27.48,27.51,27.47,27.49,126000.0,9.244,9.2541,9.2407,9.2474,126000.0
2007-05-23 12:35:00,27.49,27.52,27.49,27.51,37200.0,9.2474,9.2575,9.2474,9.2541,37200.0
2007-05-23 12:40:00,27.51,27.57,27.51,27.57,118000.0,9.2541,9.2743,9.2541,9.2743,118000.0
2007-05-23 12:45:00,27.57,27.57,27.51,27.52,32400.0,9.2743,9.2743,9.2541,9.2575,32400.0
2007-05-23 12:50:00,27.51,27.54,27.5,27.52,22800.0,9.2541,9.2642,9.2508,9.2575,22800.0
2007-05-23 12:55:00,27.53,27.54,27.52,27.52,42800.0,9.2609,9.2642,9.2575,9.2575,42800.0
2007-05-23 13:00:00,27.52,27.54,27.5,27.52,62800.0,9.2575,9.2642,9.2508,9.2575,62800.0
2007-05-23 13:05:00,27.52,27.59,27.51,27.58,353200.0,9.2575,9.281,9.2541,9.2777,353200.0
2007-05-23 13:10:00,27.58,27.6,27.57,27.6,30800.0,9.2777,9.2844,9.2743,9.2844,30800.0
2007-05-23 13:15:00,27.6,27.6,27.56,27.57,43200.0,9.2844,9.2844,9.271,9.2743,43200.0
2007-05-23 13:20:00,27.56,27.56,27.54,27.54,34000.0,9.271,9.271,9.2642,9.2642,34000.0
2007-05-23 13:25:00,27.54,27.55,27.51,27.53,35600.0,9.2642,9.2676,9.2541,9.2609,35600.0
2007-05-23 13:30:00,27.52,27.54,27.52,27.53,43600.0,9.2575,9.2642,9.2575,9.2609,43600.0
2007-05-23 13:35:00,27.54,27.58,27.54,27.56,97600.0,9.2642,9.2777,9.2642,9.271,97600.0
2007-05-23 13:40:00,27.56,27.58,27.55,27.56,54400.0,9.271,9.2777,9.2676,9.271,54400.0
2007-05-23 13:45:00,27.55,27.57,27.53,27.53,29600.0,9.2676,9.2743,9.2609,9.2609,29600.0
2007-05-23 13:50:00,27.53,27.53,27.51,27.53,52000.0,9.2609,9.2609,9.2541,9.2609,52000.0
2007-05-23 13:55:00,27.53,27.53,27.45,27.5,84000.0,9.2609,9.2609,9.2339,9.2508,84000.0
2007-05-23 14:00:00,27.51,27.53,27.43,27.44,156800.0,9.2541,9.2609,9.2272,9.2306,156800.0
2007-05-23 14:05:00,27.43,27.48,27.4,27.45,158000.0,9.2272,9.244,9.2171,9.2339,158000.0
2007-05-23 14:10:00,27.45,27.45,27.42,27.44,100800.0,9.2339,9.2339,9.2239,9.2306,100800.0
2007-05-23 14:15:00,27.43,27.46,27.36,27.36,100400.0,9.2272,9.2373,9.2037,9.2037,100400.0
2007-05-23 14:20:00,27.36,27.36,27.27,27.31,170400.0,9.2037,9.2037,9.1734,9.1869,170400.0
2007-05-23 14:25:00,27.31,27.31,27.18,27.19,294800.0,9.1869,9.1869,9.1431,9.1465,294800.0
2007-05-23 14:30:00,27.19,27.29,27.19,27.27,273600.0,9.1465,9.1801,9.1465,9.1734,273600.0
2007-05-23 14:35:00,27.27,27.32,27.26,27.27,185600.0,9.1734,9.1902,9.17,9.1734,185600.0
2007-05-23 14:40:00,27.26,27.26,27.17,27.18,218000.0,9.17,9.17,9.1398,9.1431,218000.0
2007-05-23 14:45:00,27.16,27.25,27.16,27.23,230000.0,9.1364,9.1667,9.1364,9.1599,230000.0
2007-05-23 14:50:00,27.22,27.27,27.21,27.25,74400.0,9.1566,9.1734,9.1532,9.1667,74400.0
2007-05-23 14:55:00,27.25,27.35,27.25,27.31,119200.0,9.1667,9.2003,9.1667,9.1869,119200.0
2007-05-23 15:00:00,27.31,27.33,27.29,27.32,77600.0,9.1869,9.1936,9.1801,9.1902,77600.0
2007-05-23 15:05:00,27.32,27.34,27.3,27.31,132800.0,9.1902,9.1969,9.1835,9.1869,132800.0
2007-05-23 15:10:00,27.31,27.34,27.3,27.34,229200.0,9.1869,9.1969,9.1835,9.1969,229200.0
2007-05-23 15:15:00,27.33,27.38,27.32,27.36,158400.0,9.1936,9.2104,9.1902,9.2037,158400.0
2007-05-23 15:20:00,27.37,27.38,27.32,27.37,149600.0,9.207,9.2104,9.1902,9.207,149600.0
2007-05-23 15:25:00,27.37,27.38,27.32,27.33,101200.0,9.207,9.2104,9.1902,9.1936,101200.0
2007-05-23 15:30:00,27.33,27.36,27.28,27.3,145200.0,9.1936,9.2037,9.1768,9.1835,145200.0
2007-05-23 15:35:00,27.29,27.32,27.28,27.3,95600.0,9.1801,9.1902,9.1768,9.1835,95600.0
2007-05-23 15:40:00,27.3,27.31,27.27,27.3,86400.0,9.1835,9.1869,9.1734,9.1835,86400.0
2007-05-23 15:45:00,27.3,27.33,27.27,27.29,249200.0,9.1835,9.1936,9.1734,9.1801,249200.0
2007-05-23 15:50:00,27.3,27.33,27.25,27.29,309200.0,9.1835,9.1936,9.1667,9.1801,309200.0
2007-05-23 15:55:00,27.27,27.32,27.26,27.26,316400.0,9.1734,9.1902,9.17,9.17,316400.0
2007-05-24 09:30:00,27.0,27.14,27.0,27.14,373200.0,9.0826,9.1297,9.0826,9.1297,373200.0
2007-05-24 09:35:00,27.14,27.2,27.13,27.17,188400.0,9.1297,9.1499,9.1263,9.1398,188400.0
2007-05-24 09:40:00,27.17,27.25,27.13,27.25,166000.0,9.1398,9.1667,9.1263,9.1667,166000.0
2007-05-24 09:45:00,27.24,27.36,27.21,27.35,274400.0,9.1633,9.2037,9.1532,9.2003,274400.0
2007-05-24 09:50:00,27.35,27.5,27.35,27.49,179200.0,9.2003,9.2508,9.2003,9.2474,179200.0
2007-05-24 09:55:00,27.48,27.49,27.36,27.43,140400.0,9.244,9.2474,9.2037,9.2272,140400.0
2007-05-24 10:00:00,27.43,27.68,27.43,27.61,498800.0,9.2272,9.3113,9.2272,9.2878,498800.0
2007-05-24 10:05:00,27.6,27.6,27.5,27.51,153200.0,9.2844,9.2844,9.2508,9.2541,153200.0
2007-05-24 10:10:00,27.51,27.52,27.41,27.42,199600.0,9.2541,9.2575,9.2205,9.2239,199600.0
2007-05-24 10:15:00,27.41,27.42,27.38,27.38,158400.0,9.2205,9.2239,9.2104,9.2104,158400.0
2007-05-24 10:20:00,27.38,27.4,27.36,27.4,224000.0,9.2104,9.2171,9.2037,9.2171,224000.0
2007-05-24 10:25:00,27.4,27.43,27.37,27.43,103600.0,9.2171,9.2272,9.207,9.2272,103600.0
2007-05-24 10:30:00,27.43,27.44,27.34,27.34,244400.0,9.2272,9.2306,9.1969,9.1969,244400.0
2007-05-24 10:35:00,27.34,27.38,27.31,27.31,82400.0,9.1969,9.2104,9.1869,9.1869,82400.0
2007-05-24 10:40:00,27.31,27.31,27.23,27.24,270000.0,9.1869,9.1869,9.1599,9.1633,270000.0
2007-05-24 10:45:00,27.24,27.25,27.17,27.2,156400.0,9.1633,9.1667,9.1398,9.1499,156400.0
2007-05-24 10:50:00,27.18,27.21,27.14,27.19,139200.0,9.1431,9.1532,9.1297,9.1465,139200.0
2007-05-24 10:55:00,27.19,27.19,27.08,27.09,246000.0,9.1465,9.1465,9.1095,9.1128,246000.0
2007-05-24 11:00:00,27.09,27.18,27.08,27.15,204400.0,9.1128,9.1431,9.1095,9.133,204400.0
2007-05-24 11:05:00,27.15,27.23,27.09,27.23,281600.0,9.133,9.1599,9.1128,9.1599,281600.0
2007-05-24 11:10:00,27.23,27.24,27.14,27.15,156400.0,9.1599,9.1633,9.1297,9.133,156400.0
2007-05-24 11:15:00,27.15,27.18,27.1,27.11,129600.0,9.133,9.1431,9.1162,9.1196,129600.0
2007-05-24 11:20:00,27.11,27.14,27.1,27.1,158000.0,9.1196,9.1297,9.1162,9.1162,158000.0
2007-05-24 11:25:00,27.1,27.11,27.0,27.01,239600.0,9.1162,9.1196,9.0826,9.0859,239600.0
2007-05-24 11:30:00,27.03,27.08,26.96,27.01,318800.0,9.0927,9.1095,9.0691,9.0859,318800.0
2007-05-24 11:35:00,27.01,27.04,26.93,26.93,422800.0,9.0859,9.096,9.059,9.059,422800.0
2007-05-24 11:40:00,26.93,26.97,26.86,26.92,410400.0,9.059,9.0725,9.0355,9.0557,410400.0
2007-05-24 11:45:00,26.92,26.99,26.91,26.99,96400.0,9.0557,9.0792,9.0523,9.0792,96400.0
2007-05-24 11:50:00,26.98,27.02,26.97,26.99,240000.0,9.0758,9.0893,9.0725,9.0792,240000.0
2007-05-24 11:55:00,26.99,27.05,26.98,27.05,200800.0,9.0792,9.0994,9.0758,9.0994,200800.0
2007-05-24 12:00:00,27.05,27.08,27.03,27.03,129200.0,9.0994,9.1095,9.0927,9.0927,129200.0
2007-05-24 12:05:00,27.02,27.02,26.92,26.93,312800.0,9.0893,9.0893,9.0557,9.059,312800.0
2007-05-24 12:10:00,26.92,26.93,26.87,26.89,222000.0,9.0557,9.059,9.0388,9.0456,222000.0
2007-05-24 12:15:00,26.89,26.95,26.85,26.85,121200.0,9.0456,9.0658,9.0321,9.0321,121200.0
2007-05-24 12:20:00,26.84,26.9,26.83,26.88,218800.0,9.0288,9.0489,9.0254,9.0422,218800.0
2007-05-24 12:25:00,26.87,26.88,26.81,26.82,96400.0,9.0388,9.0422,9.0187,9.022,96400.0
2007-05-24 12:30:00,26.82,26.88,26.74,26.76,372000.0,9.022,9.0422,8.9951,9.0018,372000.0
2007-05-24 12:35:00,26.76,26.77,26.68,26.73,236400.0,9.0018,9.0052,8.9749,8.9917,236400.0
2007-05-24 12:40:00,26.72,26.73,26.63,26.69,169200.0,8.9884,8.9917,8.9581,8.9783,169200.0
2007-05-24 12:45:00,26.68,26.8,26.66,26.78,125600.0,8.9749,9.0153,8.9682,9.0086,125600.0
2007-05-24 12:50:00,26.78,26.87,26.78,26.86,166800.0,9.0086,9.0388,9.0086,9.0355,166800.0
2007-05-24 12:55:00,26.85,26.88,26.8,26.83,118000.0,9.0321,9.0422,9.0153,9.0254,118000.0
2007-05-24 13:00:00,26.82,26.82,26.77,26.78,71200.0,9.022,9.022,9.0052,9.0086,71200.0
2007-05-24 13:05:00,26.77,26.78,26.74,26.75,109200.0,9.0052,9.0086,8.9951,8.9985,109200.0
2007-05-24 13:10:00,26.76,26.8,26.73,26.73,97200.0,9.0018,9.0153,8.9917,8.9917,97200.0
2007-05-24 13:15:00,26.73,26.87,26.73,26.86,290800.0,8.9917,9.0388,8.9917,9.0355,290800.0
2007-05-24 13:20:00,26.86,26.88,26.85,26.87,139600.0,9.0355,9.0422,9.0321,9.0388,139600.0
2007-05-24 13:25:00,26.87,26.87,26.82,26.84,84400.0,9.0388,9.0388,9.022,9.0288,84400.0
2007-05-24 13:30:00,26.84,26.85,26.79,26.8,82800.0,9.0288,9.0321,9.0119,9.0153,82800.0
2007-05-24 13:35:00,26.81,26.84,26.75,26.75,108000.0,9.0187,9.0288,8.9985,8.9985,108000.0
2007-05-24 13:40:00,26.77,26.81,26.73,26.79,70400.0,9.0052,9.0187,8.9917,9.0119,70400.0
2007-05-24 13:45:00,26.79,26.8,26.73,26.75,93600.0,9.0119,9.0153,8.9917,8.9985,93600.0
2007-05-24 13:50:00,26.75,26.75,26.72,26.75,90800.0,8.9985,8.9985,8.9884,8.9985,90800.0
2007-05-24 13:55:00,26.74,26.77,26.73,26.74,167600.0,8.9951,9.0052,8.9917,8.9951,167600.0
2007-05-24 14:00:00,26.74,26.75,26.69,26.7,190400.0,8.9951,8.9985,8.9783,8.9817,190400.0
2007-05-24 14:05:00,26.7,26.74,26.64,26.68,157200.0,8.9817,8.9951,8.9615,8.9749,157200.0
2007-05-24 14:10:00,26.68,26.68,26.54,26.55,338800.0,8.9749,8.9749,8.9278,8.9312,338800.0
2007-05-24 14:15:00,26.55,26.61,26.52,26.6,338800.0,8.9312,8.9514,8.9211,8.948,338800.0
2007-05-24 14:20:00,26.6,26.61,26.58,26.59,168800.0,8.948,8.9514,8.9413,8.9447,168800.0
2007-05-24 14:25:00,26.59,26.61,26.58,26.6,294800.0,8.9447,8.9514,8.9413,8.948,294800.0
2007-05-24 14:30:00,26.61,26.64,26.59,26.62,142400.0,8.9514,8.9615,8.9447,8.9547,142400.0
2007-05-24 14:35:00,26.63,26.87,26.52,26.54,374000.0,8.9581,9.0388,8.9211,8.9278,374000.0
2007-05-24 14:40:00,26.54,26.61,26.53,26.59,194400.0,8.9278,8.9514,8.9245,8.9447,194400.0
2007-05-24 14:45:00,26.58,26.6,26.53,26.55,159600.0,8.9413,8.948,8.9245,8.9312,159600.0
2007-05-24 14:50:00,26.55,26.59,26.51,26.57,145200.0,8.9312,8.9447,8.9177,8.9379,145200.0
2007-05-24 14:55:00,26.57,26.6,26.52,26.56,220000.0,8.9379,8.948,8.9211,8.9346,220000.0
2007-05-24 15:00:00,26.55,26.58,26.51,26.53,119200.0,8.9312,8.9413,8.9177,8.9245,119200.0
2007-05-24 15:05:00,26.52,26.56,26.49,26.56,130800.0,8.9211,8.9346,8.911,8.9346,130800.0
2007-05-24 15:10:00,26.57,26.59,26.55,26.57,116000.0,8.9379,8.9447,8.9312,8.9379,116000.0
2007-05-24 15:15:00,26.57,26.57,26.43,26.44,391600.0,8.9379,8.9379,8.8908,8.8942,391600.0
2007-05-24 15:20:00,26.44,26.46,26.41,26.41,344400.0,8.8942,8.9009,8.8841,8.8841,344400.0
2007-05-24 15:25:00,26.42,26.43,26.33,26.36,504800.0,8.8875,8.8908,8.8572,8.8673,504800.0
2007-05-24 15:30:00,26.35,26.38,26.3,26.32,358800.0,8.8639,8.874,8.8471,8.8538,358800.0
2007-05-24 15:35:00,26.32,26.35,26.28,26.34,438000.0,8.8538,8.8639,8.8404,8.8606,438000.0
2007-05-24 15:40:00,26.34,26.44,26.34,26.43,417600.0,8.8606,8.8942,8.8606,8.8908,417600.0
2007-05-24 15:45:00,26.43,26.44,26.35,26.36,270000.0,8.8908,8.8942,8.8639,8.8673,270000.0
2007-05-24 15:50:00,26.36,26.44,26.36,26.44,454000.0,8.8673,8.8942,8.8673,8.8942,454000.0
2007-05-24 15:55:00,26.44,26.5,26.43,26.5,687600.0,8.8942,8.9144,8.8908,8.9144,687600.0
2007-05-25 09:30:00,26.84,26.9,26.84,26.9,449200.0,9.0288,9.0489,9.0288,9.0489,449200.0
2007-05-25 09:35:00,26.9,26.91,26.81,26.81,485200.0,9.0489,9.0523,9.0187,9.0187,485200.0
2007-05-25 09:40:00,26.81,26.82,26.76,26.82,313600.0,9.0187,9.022,9.0018,9.022,313600.0
2007-05-25 09:45:00,26.82,26.85,26.76,26.85,454400.0,9.022,9.0321,9.0018,9.0321,454400.0
2007-05-25 09:50:00,26.85,26.85,26.78,26.84,224400.0,9.0321,9.0321,9.0086,9.0288,224400.0
2007-05-25 09:55:00,26.85,26.92,26.85,26.92,172000.0,9.0321,9.0557,9.0321,9.0557,172000.0
2007-05-25 10:00:00,26.91,26.93,26.85,26.88,126400.0,9.0523,9.059,9.0321,9.0422,126400.0
2007-05-25 10:05:00,26.89,27.01,26.88,26.97,207600.0,9.0456,9.0859,9.0422,9.0725,207600.0
2007-05-25 10:10:00,26.97,27.06,26.97,27.02,184800.0,9.0725,9.1028,9.0725,9.0893,184800.0
2007-05-25 10:15:00,27.02,27.12,27.0,27.0,581600.0,9.0893,9.1229,9.0826,9.0826,581600.0
2007-05-25 10:20:00,27.0,27.04,26.96,26.98,312400.0,9.0826,9.096,9.0691,9.0758,312400.0
2007-05-25 10:25:00,26.98,27.01,26.98,27.0,160400.0,9.0758,9.0859,9.0758,9.0826,160400.0
2007-05-25 10:30:00,26.99,27.04,26.97,26.98,170400.0,9.0792,9.096,9.0725,9.0758,170400.0
2007-05-25 10:35:00,26.98,27.01,26.98,27.01,182400.0,9.0758,9.0859,9.0758,9.0859,182400.0
2007-05-25 10:40:00,27.01,27.04,27.0,27.01,186400.0,9.0859,9.096,9.0826,9.0859,186400.0
2007-05-25 10:45:00,27.01,27.01,26.96,26.97,116400.0,9.0859,9.0859,9.0691,9.0725,116400.0
2007-05-25 10:50:00,26.97,27.01,26.96,26.98,48400.0,9.0725,9.0859,9.0691,9.0758,48400.0
2007-05-25 10:55:00,26.97,26.99,26.96,26.99,23200.0,9.0725,9.0792,9.0691,9.0792,23200.0
2007-05-25 11:00:00,26.99,27.0,26.96,26.96,19600.0,9.0792,9.0826,9.0691,9.0691,19600.0
2007-05-25 11:05:00,26.96,26.96,26.85,26.86,94800.0,9.0691,9.0691,9.0321,9.0355,94800.0
2007-05-25 11:10:00,26.86,26.91,26.86,26.89,144800.0,9.0355,9.0523,9.0355,9.0456,144800.0
2007-05-25 11:15:00,26.89,26.91,26.86,26.89,142800.0,9.0456,9.0523,9.0355,9.0456,142800.0
2007-05-25 11:20:00,26.89,26.9,26.84,26.84,107600.0,9.0456,9.0489,9.0288,9.0288,107600.0
2007-05-25 11:25:00,26.84,26.86,26.83,26.85,92000.0,9.0288,9.0355,9.0254,9.0321,92000.0
2007-05-25 11:30:00,26.84,26.88,26.83,26.87,62400.0,9.0288,9.0422,9.0254,9.0388,62400.0
2007-05-25 11:35:00,26.88,26.93,26.87,26.92,122800.0,9.0422,9.059,9.0388,9.0557,122800.0
2007-05-25 11:40:00,26.92,26.93,26.87,26.89,95200.0,9.0557,9.059,9.0388,9.0456,95200.0
2007-05-25 11:45:00,26.89,26.95,26.87,26.93,234800.0,9.0456,9.0658,9.0388,9.059,234800.0
2007-05-25 11:50:00,26.93,26.94,26.89,26.89,111600.0,9.059,9.0624,9.0456,9.0456,111600.0
2007-05-25 11:55:00,26.89,26.89,26.83,26.86,69200.0,9.0456,9.0456,9.0254,9.0355,69200.0
2007-05-25 12:00:00,26.86,26.88,26.84,26.85,67200.0,9.0355,9.0422,9.0288,9.0321,67200.0
2007-05-25 12:05:00,26.85,26.86,26.81,26.83,76400.0,9.0321,9.0355,9.0187,9.0254,76400.0
2007-05-25 12:10:00,26.83,26.83,26.75,26.8,99200.0,9.0254,9.0254,8.9985,9.0153,99200.0
2007-05-25 12:15:00,26.78,26.82,26.77,26.81,70400.0,9.0086,9.022,9.0052,9.0187,70400.0
2007-05-25 12:20:00,26.81,26.82,26.78,26.79,61200.0,9.0187,9.022,9.0086,9.0119,61200.0
2007-05-25 12:25:00,26.79,26.79,26.7,26.74,105600.0,9.0119,9.0119,8.9817,8.9951,105600.0
2007-05-25 12:30:00,26.74,26.76,26.74,26.76,68000.0,8.9951,9.0018,8.9951,9.0018,68000.0
2007-05-25 12:35:00,26.75,26.79,26.75,26.75,50800.0,8.9985,9.0119,8.9985,8.9985,50800.0
2007-05-25 12:40:00,26.75,26.76,26.72,26.72,83200.0,8.9985,9.0018,8.9884,8.9884,83200.0
2007-05-25 12:45:00,26.73,26.73,26.71,26.72,14800.0,8.9917,8.9917,8.985,8.9884,14800.0
2007-05-25 12:50:00,26.71,26.74,26.67,26.71,96000.0,8.985,8.9951,8.9716,8.985,96000.0
2007-05-25 12:55:00,26.71,26.74,26.69,26.71,68000.0,8.985,8.9951,8.9783,8.985,68000.0
2007-05-25 13:00:00,26.71,26.78,26.71,26.78,123200.0,8.985,9.0086,8.985,9.0086,123200.0
2007-05-25 13:05:00,26.78,26.81,26.78,26.79,56800.0,9.0086,9.0187,9.0086,9.0119,56800.0
2007-05-25 13:10:00,26.78,26.81,26.77,26.77,93600.0,9.0086,9.0187,9.0052,9.0052,93600.0
2007-05-25 13:15:00,26.78,26.8,26.77,26.78,36800.0,9.0086,9.0153,9.0052,9.0086,36800.0
2007-05-25 13:20:00,26.78,26.79,26.75,26.78,41600.0,9.0086,9.0119,8.9985,9.0086,41600.0
2007-05-25 13:25:00,26.79,26.79,26.77,26.77,30400.0,9.0119,9.0119,9.0052,9.0052,30400.0
2007-05-25 13:30:00,26.78,26.79,26.75,26.75,63600.0,9.0086,9.0119,8.9985,8.9985,63600.0
2007-05-25 13:35:00,26.75,26.75,26.7,26.71,93600.0,8.9985,8.9985,8.9817,8.985,93600.0
2007-05-25 13:40:00,26.71,26.72,26.7,26.72,39600.0,8.985,8.9884,8.9817,8.9884,39600.0
2007-05-25 13:45:00,26.72,26.8,26.7,26.71,82000.0,8.9884,9.0153,8.9817,8.985,82000.0
2007-05-25 13:50:00,26.71,26.74,26.7,26.74,35600.0,8.985,8.9951,8.9817,8.9951,35600.0
2007-05-25 13:55:00,26.74,26.75,26.7,26.71,166000.0,8.9951,8.9985,8.9817,8.985,166000.0
2007-05-25 14:00:00,26.71,26.81,26.7,26.78,148800.0,8.985,9.0187,8.9817,9.0086,148800.0
2007-05-25 14:05:00,26.78,26.8,26.75,26.76,63600.0,9.0086,9.0153,8.9985,9.0018,63600.0
2007-05-25 14:10:00,26.77,26.82,26.75,26.8,57600.0,9.0052,9.022,8.9985,9.0153,57600.0
2007-05-25 14:15:00,26.8,26.81,26.78,26.81,33200.0,9.0153,9.0187,9.0086,9.0187,33200.0
2007-05-25 14:20:00,26.81,26.81,26.8,26.81,153200.0,9.0187,9.0187,9.0153,9.0187,153200.0
2007-05-25 14:25:00,26.81,26.83,26.76,26.8,123200.0,9.0187,9.0254,9.0018,9.0153,123200.0
2007-05-25 14:30:00,26.79,26.81,26.78,26.81,64800.0,9.0119,9.0187,9.0086,9.0187,64800.0
2007-05-25 14:35:00,26.81,26.83,26.81,26.83,72800.0,9.0187,9.0254,9.0187,9.0254,72800.0
2007-05-25 14:40:00,26.84,26.94,26.84,26.94,78000.0,9.0288,9.0624,9.0288,9.0624,78000.0
2007-05-25 14:45:00,26.94,26.95,26.91,26.92,61600.0,9.0624,9.0658,9.0523,9.0557,61600.0
2007-05-25 14:50:00,26.92,26.94,26.87,26.91,90400.0,9.0557,9.0624,9.0388,9.0523,90400.0
2007-05-25 14:55:00,26.91,26.97,26.9,26.9,74400.0,9.0523,9.0725,9.0489,9.0489,74400.0
2007-05-25 15:00:00,26.9,26.93,26.9,26.92,62000.0,9.0489,9.059,9.0489,9.0557,62000.0
2007-05-25 15:05:00,26.93,26.93,26.91,26.92,71600.0,9.059,9.059,9.0523,9.0557,71600.0
2007-05-25 15:10:00,26.92,26.93,26.89,26.9,80800.0,9.0557,9.059,9.0456,9.0489,80800.0
2007-05-25 15:15:00,26.9,26.92,26.89,26.89,88000.0,9.0489,9.0557,9.0456,9.0456,88000.0
2007-05-25 15:20:00,26.89,26.92,26.86,26.89,123200.0,9.0456,9.0557,9.0355,9.0456,123200.0
2007-05-25 15:25:00,26.89,26.89,26.86,26.86,91600.0,9.0456,9.0456,9.0355,9.0355,91600.0
2007-05-25 15:30:00,26.86,26.88,26.86,26.86,76000.0,9.0355,9.0422,9.0355,9.0355,76000.0
2007-05-25 15:35:00,26.86,26.91,26.86,26.9,193600.0,9.0355,9.0523,9.0355,9.0489,193600.0
2007-05-25 15:40:00,26.91,26.94,26.89,26.9,180800.0,9.0523,9.0624,9.0456,9.0489,180800.0
2007-05-25 15:45:00,26.9,26.92,26.88,26.92,132000.0,9.0489,9.0557,9.0422,9.0557,132000.0
2007-05-25 15:50:00,26.92,26.95,26.92,26.93,132000.0,9.0557,9.0658,9.0557,9.059,132000.0
2007-05-25 15:55:00,26.93,26.93,26.88,26.91,187600.0,9.059,9.059,9.0422,9.0523,187600.0
2007-05-29 09:30:00,27.17,27.23,27.15,27.2,257200.0,9.1398,9.1599,9.133,9.1499,257200.0
2007-05-29 09:35:00,27.21,27.25,27.11,27.16,304800.0,9.1532,9.1667,9.1196,9.1364,304800.0
2007-05-29 09:40:00,27.15,27.19,27.11,27.17,132400.0,9.133,9.1465,9.1196,9.1398,132400.0
2007-05-29 09:45:00,27.17,27.26,27.17,27.26,134800.0,9.1398,9.17,9.1398,9.17,134800.0
2007-05-29 09:50:00,27.25,27.27,27.23,27.24,151600.0,9.1667,9.1734,9.1599,9.1633,151600.0
2007-05-29 09:55:00,27.23,27.28,27.23,27.26,133600.0,9.1599,9.1768,9.1599,9.17,133600.0
2007-05-29 10:00:00,27.26,27.28,27.18,27.18,341200.0,9.17,9.1768,9.1431,9.1431,341200.0
2007-05-29 10:05:00,27.18,27.2,27.08,27.14,281600.0,9.1431,9.1499,9.1095,9.1297,281600.0
2007-05-29 10:10:00,27.14,27.14,27.03,27.06,262400.0,9.1297,9.1297,9.0927,9.1028,262400.0
2007-05-29 10:15:00,27.06,27.09,27.03,27.05,218000.0,9.1028,9.1128,9.0927,9.0994,218000.0
2007-05-29 10:20:00,27.05,27.09,27.0,27.08,327600.0,9.0994,9.1128,9.0826,9.1095,327600.0
2007-05-29 10:25:00,27.08,27.08,27.0,27.03,233600.0,9.1095,9.1095,9.0826,9.0927,233600.0
2007-05-29 10:30:00,27.03,27.05,27.0,27.01,235200.0,9.0927,9.0994,9.0826,9.0859,235200.0
2007-05-29 10:35:00,27.01,27.06,26.98,27.02,176800.0,9.0859,9.1028,9.0758,9.0893,176800.0
2007-05-29 10:40:00,27.02,27.08,27.0,27.04,186400.0,9.0893,9.1095,9.0826,9.096,186400.0
2007-05-29 10:45:00,27.04,27.13,27.04,27.12,130800.0,9.096,9.1263,9.096,9.1229,130800.0
2007-05-29 10:50:00,27.11,27.15,27.1,27.14,78400.0,9.1196,9.133,9.1162,9.1297,78400.0
2007-05-29 10:55:00,27.14,27.15,27.08,27.11,70800.0,9.1297,9.133,9.1095,9.1196,70800.0
2007-05-29 11:00:00,27.1,27.1,27.08,27.1,48800.0,9.1162,9.1162,9.1095,9.1162,48800.0
2007-05-29 11:05:00,27.08,27.09,27.03,27.03,71600.0,9.1095,9.1128,9.0927,9.0927,71600.0
2007-05-29 11:10:00,27.03,27.09,27.03,27.06,116000.0,9.0927,9.1128,9.0927,9.1028,116000.0
2007-05-29 11:15:00,27.07,27.08,27.05,27.07,32000.0,9.1061,9.1095,9.0994,9.1061,32000.0
2007-05-29 11:20:00,27.08,27.08,27.03,27.04,66800.0,9.1095,9.1095,9.0927,9.096,66800.0
2007-05-29 11:25:00,27.03,27.06,27.03,27.03,65200.0,9.0927,9.1028,9.0927,9.0927,65200.0
2007-05-29 11:30:00,27.03,27.06,27.03,27.05,48000.0,9.0927,9.1028,9.0927,9.0994,48000.0
2007-05-29 11:35:00,27.05,27.06,27.02,27.06,49600.0,9.0994,9.1028,9.0893,9.1028,49600.0
2007-05-29 11:40:00,27.06,27.07,27.0,27.0,88400.0,9.1028,9.1061,9.0826,9.0826,88400.0
2007-05-29 11:45:00,27.0,27.0,26.93,26.93,66800.0,9.0826,9.0826,9.059,9.059,66800.0
2007-05-29 11:50:00,26.95,26.95,26.9,26.91,136400.0,9.0658,9.0658,9.0489,9.0523,136400.0
2007-05-29 11:55:00,26.91,26.93,26.82,26.83,112400.0,9.0523,9.059,9.022,9.0254,112400.0
2007-05-29 12:00:00,26.83,26.86,26.8,26.84,250400.0,9.0254,9.0355,9.0153,9.0288,250400.0
2007-05-29 12:05:00,26.85,26.9,26.83,26.85,68400.0,9.0321,9.0489,9.0254,9.0321,68400.0
2007-05-29 12:10:00,26.84,26.89,26.81,26.81,155200.0,9.0288,9.0456,9.0187,9.0187,155200.0
2007-05-29 12:15:00,26.8,26.82,26.76,26.81,97600.0,9.0153,9.022,9.0018,9.0187,97600.0
2007-05-29 12:20:00,26.81,26.82,26.76,26.78,77600.0,9.0187,9.022,9.0018,9.0086,77600.0
2007-05-29 12:25:00,26.78,26.8,26.76,26.76,44000.0,9.0086,9.0153,9.0018,9.0018,44000.0
2007-05-29 12:30:00,26.76,26.83,26.75,26.79,117200.0,9.0018,9.0254,8.9985,9.0119,117200.0
2007-05-29 12:35:00,26.78,26.81,26.77,26.78,65200.0,9.0086,9.0187,9.0052,9.0086,65200.0
2007-05-29 12:40:00,26.78,26.82,26.77,26.81,30800.0,9.0086,9.022,9.0052,9.0187,30800.0
2007-05-29 12:45:00,26.81,26.83,26.8,26.82,10400.0,9.0187,9.0254,9.0153,9.022,10400.0
2007-05-29 12:50:00,26.82,26.86,26.82,26.86,24000.0,9.022,9.0355,9.022,9.0355,24000.0
2007-05-29 12:55:00,26.86,26.88,26.84,26.84,29200.0,9.0355,9.0422,9.0288,9.0288,29200.0
2007-05-29 13:00:00,26.85,26.89,26.85,26.86,39200.0,9.0321,9.0456,9.0321,9.0355,39200.0
2007-05-29 13:05:00,26.86,26.91,26.86,26.91,43600.0,9.0355,9.0523,9.0355,9.0523,43600.0
2007-05-29 13:10:00,26.9,26.93,26.89,26.89,56000.0,9.0489,9.059,9.0456,9.0456,56000.0
2007-05-29 13:15:00,26.89,26.9,26.85,26.87,33200.0,9.0456,9.0489,9.0321,9.0388,33200.0
2007-05-29 13:20:00,26.86,26.87,26.8,26.81,152800.0,9.0355,9.0388,9.0153,9.0187,152800.0
2007-05-29 13:25:00,26.81,26.84,26.79,26.84,61600.0,9.0187,9.0288,9.0119,9.0288,61600.0
2007-05-29 13:30:00,26.84,26.85,26.78,26.78,52000.0,9.0288,9.0321,9.0086,9.0086,52000.0
2007-05-29 13:35:00,26.78,26.79,26.71,26.71,264400.0,9.0086,9.0119,8.985,8.985,264400.0
2007-05-29 13:40:00,26.71,26.72,26.65,26.66,150800.0,8.985,8.9884,8.9648,8.9682,150800.0
2007-05-29 13:45:00,26.66,26.67,26.61,26.64,120800.0,8.9682,8.9716,8.9514,8.9615,120800.0
2007-05-29 13:50:00,26.64,26.67,26.58,26.65,234800.0,8.9615,8.9716,8.9413,8.9648,234800.0
2007-05-29 13:55:00,26.66,26.66,26.62,26.66,126400.0,8.9682,8.9682,8.9547,8.9682,126400.0
2007-05-29 14:00:00,26.66,26.68,26.58,26.61,81600.0,8.9682,8.9749,8.9413,8.9514,81600.0
2007-05-29 14:05:00,26.6,26.7,26.6,26.69,101200.0,8.948,8.9817,8.948,8.9783,101200.0
2007-05-29 14:10:00,26.7,26.7,26.65,26.68,57600.0,8.9817,8.9817,8.9648,8.9749,57600.0
2007-05-29 14:15:00,26.68,26.68,26.61,26.63,126000.0,8.9749,8.9749,8.9514,8.9581,126000.0
2007-05-29 14:20:00,26.63,26.65,26.58,26.6,86800.0,8.9581,8.9648,8.9413,8.948,86800.0
2007-05-29 14:25:00,26.59,26.61,26.55,26.59,163600.0,8.9447,8.9514,8.9312,8.9447,163600.0
2007-05-29 14:30:00,26.59,26.61,26.55,26.55,57600.0,8.9447,8.9514,8.9312,8.9312,57600.0
2007-05-29 14:35:00,26.55,26.58,26.52,26.55,177200.0,8.9312,8.9413,8.9211,8.9312,177200.0
2007-05-29 14:40:00,26.56,26.62,26.55,26.6,59600.0,8.9346,8.9547,8.9312,8.948,59600.0
2007-05-29 14:45:00,26.61,26.66,26.58,26.66,72400.0,8.9514,8.9682,8.9413,8.9682,72400.0
2007-05-29 14:50:00,26.66,26.66,26.62,26.65,76400.0,8.9682,8.9682,8.9547,8.9648,76400.0
2007-05-29 14:55:00,26.64,26.7,26.63,26.68,139200.0,8.9615,8.9817,8.9581,8.9749,139200.0
2007-05-29 15:00:00,26.68,26.72,26.67,26.68,52400.0,8.9749,8.9884,8.9716,8.9749,52400.0
2007-05-29 15:05:00,26.69,26.7,26.67,26.68,27200.0,8.9783,8.9817,8.9716,8.9749,27200.0
2007-05-29 15:10:00,26.67,26.7,26.67,26.7,48800.0,8.9716,8.9817,8.9716,8.9817,48800.0
2007-05-29 15:15:00,26.69,26.72,26.69,26.7,96400.0,8.9783,8.9884,8.9783,8.9817,96400.0
2007-05-29 15:20:00,26.7,26.72,26.63,26.65,91200.0,8.9817,8.9884,8.9581,8.9648,91200.0
2007-05-29 15:25:00,26.66,26.66,26.63,26.63,61600.0,8.9682,8.9682,8.9581,8.9581,61600.0
2007-05-29 15:30:00,26.63,26.65,26.61,26.64,89600.0,8.9581,8.9648,8.9514,8.9615,89600.0
2007-05-29 15:35:00,26.65,26.68,26.64,26.64,282800.0,8.9648,8.9749,8.9615,8.9615,282800.0
2007-05-29 15:40:00,26.64,26.66,26.63,26.63,381200.0,8.9615,8.9682,8.9581,8.9581,381200.0
2007-05-29 15:45:00,26.63,26.68,26.63,26.66,278800.0,8.9581,8.9749,8.9581,8.9682,278800.0
2007-05-29 15:50:00,26.66,26.68,26.65,26.68,70400.0,8.9682,8.9749,8.9648,8.9749,70400.0
2007-05-29 15:55:00,26.68,26.7,26.65,26.67,170000.0,8.9749,8.9817,8.9648,8.9716,170000.0
2007-05-30 09:30:00,26.03,26.19,26.0,26.19,796800.0,8.7563,8.8101,8.7462,8.8101,796800.0
2007-05-30 09:35:00,26.19,26.31,26.18,26.29,450800.0,8.8101,8.8505,8.8067,8.8437,450800.0
2007-05-30 09:40:00,26.29,26.38,26.27,26.37,540800.0,8.8437,8.874,8.837,8.8706,540800.0
2007-05-30 09:45:00,26.36,26.45,26.33,26.43,341600.0,8.8673,8.8976,8.8572,8.8908,341600.0
2007-05-30 09:50:00,26.43,26.5,26.41,26.5,343600.0,8.8908,8.9144,8.8841,8.9144,343600.0
2007-05-30 09:55:00,26.5,26.56,26.47,26.56,260000.0,8.9144,8.9346,8.9043,8.9346,260000.0
2007-05-30 10:00:00,26.55,26.59,26.55,26.56,291600.0,8.9312,8.9447,8.9312,8.9346,291600.0
2007-05-30 10:05:00,26.56,26.56,26.5,26.55,270800.0,8.9346,8.9346,8.9144,8.9312,270800.0
2007-05-30 10:10:00,26.56,26.59,26.55,26.57,142800.0,8.9346,8.9447,8.9312,8.9379,142800.0
2007-05-30 10:15:00,26.58,26.6,26.55,26.58,225200.0,8.9413,8.948,8.9312,8.9413,225200.0
2007-05-30 10:20:00,26.58,26.61,26.53,26.53,138800.0,8.9413,8.9514,8.9245,8.9245,138800.0
2007-05-30 10:25:00,26.53,26.53,26.44,26.45,131200.0,8.9245,8.9245,8.8942,8.8976,131200.0
2007-05-30 10:30:00,26.45,26.52,26.43,26.44,106400.0,8.8976,8.9211,8.8908,8.8942,106400.0
2007-05-30 10:35:00,26.42,26.46,26.42,26.42,82000.0,8.8875,8.9009,8.8875,8.8875,82000.0
2007-05-30 10:40:00,26.41,26.45,26.38,26.43,70000.0,8.8841,8.8976,8.874,8.8908,70000.0
2007-05-30 10:45:00,26.45,26.51,26.41,26.47,87600.0,8.8976,8.9177,8.8841,8.9043,87600.0
2007-05-30 10:50:00,26.48,26.58,26.47,26.57,246800.0,8.9076,8.9413,8.9043,8.9379,246800.0
2007-05-30 10:55:00,26.56,26.56,26.52,26.53,90400.0,8.9346,8.9346,8.9211,8.9245,90400.0
2007-05-30 11:00:00,26.54,26.57,26.53,26.53,95200.0,8.9278,8.9379,8.9245,8.9245,95200.0
2007-05-30 11:05:00,26.53,26.57,26.52,26.55,73200.0,8.9245,8.9379,8.9211,8.9312,73200.0
2007-05-30 11:10:00,26.55,26.55,26.42,26.42,80400.0,8.9312,8.9312,8.8875,8.8875,80400.0
2007-05-30 11:15:00,26.42,26.54,26.42,26.53,116000.0,8.8875,8.9278,8.8875,8.9245,116000.0
2007-05-30 11:20:00,26.54,26.63,26.52,26.62,111600.0,8.9278,8.9581,8.9211,8.9547,111600.0
2007-05-30 11:25:00,26.61,26.65,26.61,26.65,162000.0,8.9514,8.9648,8.9514,8.9648,162000.0
2007-05-30 11:30:00,26.65,26.72,26.63,26.68,240800.0,8.9648,8.9884,8.9581,8.9749,240800.0
2007-05-30 11:35:00,26.68,26.68,26.61,26.64,68400.0,8.9749,8.9749,8.9514,8.9615,68400.0
2007-05-30 11:40:00,26.64,26.67,26.63,26.65,43200.0,8.9615,8.9716,8.9581,8.9648,43200.0
2007-05-30 11:45:00,26.65,26.65,26.57,26.6,94000.0,8.9648,8.9648,8.9379,8.948,94000.0
2007-05-30 11:50:00,26.59,26.65,26.59,26.64,67200.0,8.9447,8.9648,8.9447,8.9615,67200.0
2007-05-30 11:55:00,26.64,26.65,26.62,26.63,62800.0,8.9615,8.9648,8.9547,8.9581,62800.0
2007-05-30 12:00:00,26.62,26.65,26.61,26.64,48800.0,8.9547,8.9648,8.9514,8.9615,48800.0
2007-05-30 12:05:00,26.64,26.71,26.64,26.67,84400.0,8.9615,8.985,8.9615,8.9716,84400.0
2007-05-30 12:10:00,26.67,26.7,26.67,26.68,41200.0,8.9716,8.9817,8.9716,8.9749,41200.0
2007-05-30 12:15:00,26.68,26.73,26.68,26.73,81200.0,8.9749,8.9917,8.9749,8.9917,81200.0
2007-05-30 12:20:00,26.73,26.84,26.73,26.83,130400.0,8.9917,9.0288,8.9917,9.0254,130400.0
2007-05-30 12:25:00,26.83,26.86,26.82,26.86,148000.0,9.0254,9.0355,9.022,9.0355,148000.0
2007-05-30 12:30:00,26.86,26.89,26.83,26.89,181600.0,9.0355,9.0456,9.0254,9.0456,181600.0
2007-05-30 12:35:00,26.88,26.89,26.82,26.82,240400.0,9.0422,9.0456,9.022,9.022,240400.0
2007-05-30 12:40:00,26.82,26.85,26.81,26.82,43600.0,9.022,9.0321,9.0187,9.022,43600.0
2007-05-30 12:45:00,26.81,26.85,26.81,26.85,115600.0,9.0187,9.0321,9.0187,9.0321,115600.0
2007-05-30 12:50:00,26.84,26.85,26.8,26.81,60000.0,9.0288,9.0321,9.0153,9.0187,60000.0
2007-05-30 12:55:00,26.8,26.8,26.77,26.8,31600.0,9.0153,9.0153,9.0052,9.0153,31600.0
2007-05-30 13:00:00,26.8,26.82,26.78,26.78,34800.0,9.0153,9.022,9.0086,9.0086,34800.0
2007-05-30 13:05:00,26.79,26.84,26.79,26.84,42800.0,9.0119,9.0288,9.0119,9.0288,42800.0
2007-05-30 13:10:00,26.84,26.85,26.84,26.84,37200.0,9.0288,9.0321,9.0288,9.0288,37200.0
2007-05-30 13:15:00,26.84,26.86,26.83,26.86,64800.0,9.0288,9.0355,9.0254,9.0355,64800.0
2007-05-30 13:20:00,26.86,26.92,26.86,26.92,86800.0,9.0355,9.0557,9.0355,9.0557,86800.0
2007-05-30 13:25:00,26.92,26.92,26.83,26.86,84400.0,9.0557,9.0557,9.0254,9.0355,84400.0
2007-05-30 13:30:00,26.86,26.89,26.86,26.89,18400.0,9.0355,9.0456,9.0355,9.0456,18400.0
2007-05-30 13:35:00,26.89,26.89,26.79,26.79,72000.0,9.0456,9.0456,9.0119,9.0119,72000.0
2007-05-30 13:40:00,26.79,26.8,26.77,26.77,106000.0,9.0119,9.0153,9.0052,9.0052,106000.0
2007-05-30 13:45:00,26.76,26.82,26.75,26.82,58000.0,9.0018,9.022,8.9985,9.022,58000.0
2007-05-30 13:50:00,26.82,26.82,26.78,26.8,82800.0,9.022,9.022,9.0086,9.0153,82800.0
2007-05-30 13:55:00,26.8,26.91,26.8,26.89,219200.0,9.0153,9.0523,9.0153,9.0456,219200.0
2007-05-30 14:00:00,26.89,26.92,26.77,26.77,190400.0,9.0456,9.0557,9.0052,9.0052,190400.0
2007-05-30 14:05:00,26.77,26.88,26.75,26.84,419600.0,9.0052,9.0422,8.9985,9.0288,419600.0
2007-05-30 14:10:00,26.85,26.92,26.82,26.9,284800.0,9.0321,9.0557,9.022,9.0489,284800.0
2007-05-30 14:15:00,26.9,26.93,26.86,26.9,190800.0,9.0489,9.059,9.0355,9.0489,190800.0
2007-05-30 14:20:00,26.9,26.9,26.84,26.88,129600.0,9.0489,9.0489,9.0288,9.0422,129600.0
2007-05-30 14:25:00,26.87,26.96,26.85,26.96,128000.0,9.0388,9.0691,9.0321,9.0691,128000.0
2007-05-30 14:30:00,26.95,26.97,26.91,26.96,152000.0,9.0658,9.0725,9.0523,9.0691,152000.0
2007-05-30 14:35:00,26.96,27.03,26.95,26.95,120400.0,9.0691,9.0927,9.0658,9.0658,120400.0
2007-05-30 14:40:00,26.96,27.05,26.96,27.04,111600.0,9.0691,9.0994,9.0691,9.096,111600.0
2007-05-30 14:45:00,27.04,27.06,27.03,27.03,126000.0,9.096,9.1028,9.0927,9.0927,126000.0
2007-05-30 14:50:00,27.03,27.04,27.0,27.04,92800.0,9.0927,9.096,9.0826,9.096,92800.0
2007-05-30 14:55:00,27.04,27.09,27.03,27.08,94800.0,9.096,9.1128,9.0927,9.1095,94800.0
2007-05-30 15:00:00,27.08,27.13,27.04,27.1,192000.0,9.1095,9.1263,9.096,9.1162,192000.0
2007-05-30 15:05:00,27.1,27.13,27.08,27.13,95200.0,9.1162,9.1263,9.1095,9.1263,95200.0
2007-05-30 15:10:00,27.13,27.16,27.07,27.07,152000.0,9.1263,9.1364,9.1061,9.1061,152000.0
2007-05-30 15:15:00,27.07,27.12,27.07,27.07,66800.0,9.1061,9.1229,9.1061,9.1061,66800.0
2007-05-30 15:20:00,27.07,27.08,27.05,27.07,64800.0,9.1061,9.1095,9.0994,9.1061,64800.0
2007-05-30 15:25:00,27.08,27.09,27.06,27.06,37600.0,9.1095,9.1128,9.1028,9.1028,37600.0
2007-05-30 15:30:00,27.06,27.11,27.06,27.11,112800.0,9.1028,9.1196,9.1028,9.1196,112800.0
2007-05-30 15:35:00,27.11,27.12,27.06,27.08,232400.0,9.1196,9.1229,9.1028,9.1095,232400.0
2007-05-30 15:40:00,27.08,27.12,27.08,27.12,208000.0,9.1095,9.1229,9.1095,9.1229,208000.0
2007-05-30 15:45:00,27.12,27.13,27.09,27.1,155200.0,9.1229,9.1263,9.1128,9.1162,155200.0
2007-05-30 15:50:00,27.1,27.12,27.05,27.08,380400.0,9.1162,9.1229,9.0994,9.1095,380400.0
2007-05-30 15:55:00,27.08,27.09,27.05,27.06,158800.0,9.1095,9.1128,9.0994,9.1028,158800.0
2007-05-31 09:30:00,27.25,27.35,27.21,27.23,270800.0,9.1667,9.2003,9.1532,9.1599,270800.0
2007-05-31 09:35:00,27.23,27.31,27.2,27.27,173200.0,9.1599,9.1869,9.1499,9.1734,173200.0
2007-05-31 09:40:00,27.26,27.34,27.25,27.34,141600.0,9.17,9.1969,9.1667,9.1969,141600.0
2007-05-31 09:45:00,27.33,27.42,27.33,27.38,317200.0,9.1936,9.2239,9.1936,9.2104,317200.0
2007-05-31 09:50:00,27.38,27.41,27.33,27.4,182800.0,9.2104,9.2205,9.1936,9.2171,182800.0
2007-05-31 09:55:00,27.4,27.4,27.34,27.36,60000.0,9.2171,9.2171,9.1969,9.2037,60000.0
2007-05-31 10:00:00,27.36,27.41,27.31,27.35,135600.0,9.2037,9.2205,9.1869,9.2003,135600.0
2007-05-31 10:05:00,27.34,27.38,27.32,27.32,104800.0,9.1969,9.2104,9.1902,9.1902,104800.0
2007-05-31 10:10:00,27.32,27.32,27.26,27.31,127200.0,9.1902,9.1902,9.17,9.1869,127200.0
2007-05-31 10:15:00,27.31,27.31,27.2,27.21,138800.0,9.1869,9.1869,9.1499,9.1532,138800.0
2007-05-31 10:20:00,27.2,27.22,27.11,27.11,162800.0,9.1499,9.1566,9.1196,9.1196,162800.0
2007-05-31 10:25:00,27.11,27.15,27.1,27.14,114000.0,9.1196,9.133,9.1162,9.1297,114000.0
2007-05-31 10:30:00,27.14,27.25,27.13,27.25,226800.0,9.1297,9.1667,9.1263,9.1667,226800.0
2007-05-31 10:35:00,27.25,27.3,27.24,27.29,182000.0,9.1667,9.1835,9.1633,9.1801,182000.0
2007-05-31 10:40:00,27.29,27.37,27.29,27.36,304400.0,9.1801,9.207,9.1801,9.2037,304400.0
2007-05-31 10:45:00,27.36,27.39,27.36,27.38,121600.0,9.2037,9.2138,9.2037,9.2104,121600.0
2007-05-31 10:50:00,27.38,27.42,27.38,27.4,126400.0,9.2104,9.2239,9.2104,9.2171,126400.0
2007-05-31 10:55:00,27.4,27.44,27.4,27.43,143600.0,9.2171,9.2306,9.2171,9.2272,143600.0
2007-05-31 11:00:00,27.43,27.46,27.41,27.41,245200.0,9.2272,9.2373,9.2205,9.2205,245200.0
2007-05-31 11:05:00,27.41,27.41,27.33,27.34,166000.0,9.2205,9.2205,9.1936,9.1969,166000.0
2007-05-31 11:10:00,27.34,27.36,27.27,27.27,178800.0,9.1969,9.2037,9.1734,9.1734,178800.0
2007-05-31 11:15:00,27.25,27.26,27.1,27.17,254400.0,9.1667,9.17,9.1162,9.1398,254400.0
2007-05-31 11:20:00,27.17,27.2,27.12,27.19,170000.0,9.1398,9.1499,9.1229,9.1465,170000.0
2007-05-31 11:25:00,27.19,27.24,27.15,27.18,139200.0,9.1465,9.1633,9.133,9.1431,139200.0
2007-05-31 11:30:00,27.18,27.27,27.18,27.27,54400.0,9.1431,9.1734,9.1431,9.1734,54400.0
2007-05-31 11:35:00,27.27,27.29,27.22,27.24,100800.0,9.1734,9.1801,9.1566,9.1633,100800.0
2007-05-31 11:40:00,27.23,27.27,27.23,27.25,66800.0,9.1599,9.1734,9.1599,9.1667,66800.0
2007-05-31 11:45:00,27.24,27.25,27.21,27.23,107600.0,9.1633,9.1667,9.1532,9.1599,107600.0
2007-05-31 11:50:00,27.24,27.25,27.2,27.22,117600.0,9.1633,9.1667,9.1499,9.1566,117600.0
2007-05-31 11:55:00,27.22,27.22,27.15,27.17,125600.0,9.1566,9.1566,9.133,9.1398,125600.0
2007-05-31 12:00:00,27.17,27.18,27.11,27.11,90000.0,9.1398,9.1431,9.1196,9.1196,90000.0
2007-05-31 12:05:00,27.11,27.18,27.11,27.13,134400.0,9.1196,9.1431,9.1196,9.1263,134400.0
2007-05-31 12:10:00,27.14,27.18,27.11,27.17,125200.0,9.1297,9.1431,9.1196,9.1398,125200.0
2007-05-31 12:15:00,27.17,27.18,27.13,27.15,78000.0,9.1398,9.1431,9.1263,9.133,78000.0
2007-05-31 12:20:00,27.15,27.15,27.11,27.13,87200.0,9.133,9.133,9.1196,9.1263,87200.0
2007-05-31 12:25:00,27.13,27.15,27.12,27.15,28800.0,9.1263,9.133,9.1229,9.133,28800.0
2007-05-31 12:30:00,27.15,27.18,27.13,27.13,54800.0,9.133,9.1431,9.1263,9.1263,54800.0
2007-05-31 12:35:00,27.13,27.16,27.1,27.14,114400.0,9.1263,9.1364,9.1162,9.1297,114400.0
2007-05-31 12:40:00,27.14,27.16,27.13,27.14,30800.0,9.1297,9.1364,9.1263,9.1297,30800.0
2007-05-31 12:45:00,27.13,27.14,27.12,27.14,24400.0,9.1263,9.1297,9.1229,9.1297,24400.0
2007-05-31 12:50:00,27.13,27.16,27.12,27.13,38000.0,9.1263,9.1364,9.1229,9.1263,38000.0
2007-05-31 12:55:00,27.13,27.17,27.13,27.17,29600.0,9.1263,9.1398,9.1263,9.1398,29600.0
2007-05-31 13:00:00,27.16,27.2,27.13,27.16,59600.0,9.1364,9.1499,9.1263,9.1364,59600.0
2007-05-31 13:05:00,27.16,27.16,27.11,27.11,68400.0,9.1364,9.1364,9.1196,9.1196,68400.0
2007-05-31 13:10:00,27.11,27.15,27.09,27.13,108000.0,9.1196,9.133,9.1128,9.1263,108000.0
2007-05-31 13:15:00,27.12,27.13,27.09,27.12,96400.0,9.1229,9.1263,9.1128,9.1229,96400.0
2007-05-31 13:20:00,27.13,27.14,27.08,27.1,150400.0,9.1263,9.1297,9.1095,9.1162,150400.0
2007-05-31 13:25:00,27.1,27.12,27.04,27.1,151600.0,9.1162,9.1229,9.096,9.1162,151600.0
2007-05-31 13:30:00,27.09,27.09,27.04,27.06,96800.0,9.1128,9.1128,9.096,9.1028,96800.0
2007-05-31 13:35:00,27.06,27.06,27.04,27.05,110000.0,9.1028,9.1028,9.096,9.0994,110000.0
2007-05-31 13:40:00,27.05,27.1,27.05,27.1,105600.0,9.0994,9.1162,9.0994,9.1162,105600.0
2007-05-31 13:45:00,27.1,27.14,27.1,27.14,121200.0,9.1162,9.1297,9.1162,9.1297,121200.0
2007-05-31 13:50:00,27.14,27.16,27.13,27.14,77200.0,9.1297,9.1364,9.1263,9.1297,77200.0
2007-05-31 13:55:00,27.14,27.17,27.14,27.15,49600.0,9.1297,9.1398,9.1297,9.133,49600.0
2007-05-31 14:00:00,27.16,27.16,27.15,27.16,60000.0,9.1364,9.1364,9.133,9.1364,60000.0
2007-05-31 14:05:00,27.15,27.21,27.15,27.19,80400.0,9.133,9.1532,9.133,9.1465,80400.0
2007-05-31 14:10:00,27.2,27.21,27.18,27.19,30400.0,9.1499,9.1532,9.1431,9.1465,30400.0
2007-05-31 14:15:00,27.19,27.19,27.15,27.15,36400.0,9.1465,9.1465,9.133,9.133,36400.0
2007-05-31 14:20:00,27.15,27.21,27.15,27.21,50400.0,9.133,9.1532,9.133,9.1532,50400.0
2007-05-31 14:25:00,27.21,27.24,27.21,27.22,75200.0,9.1532,9.1633,9.1532,9.1566,75200.0
2007-05-31 14:30:00,27.21,27.25,27.21,27.22,75200.0,9.1532,9.1667,9.1532,9.1566,75200.0
2007-05-31 14:35:00,27.22,27.24,27.19,27.19,52000.0,9.1566,9.1633,9.1465,9.1465,52000.0
2007-05-31 14:40:00,27.19,27.2,27.13,27.15,64400.0,9.1465,9.1499,9.1263,9.133,64400.0
2007-05-31 14:45:00,27.16,27.19,27.16,27.17,33200.0,9.1364,9.1465,9.1364,9.1398,33200.0
2007-05-31 14:50:00,27.17,27.19,27.16,27.16,60000.0,9.1398,9.1465,9.1364,9.1364,60000.0
2007-05-31 14:55:00,27.15,27.19,27.12,27.12,125200.0,9.133,9.1465,9.1229,9.1229,125200.0
2007-05-31 15:00:00,27.11,27.17,27.11,27.14,104000.0,9.1196,9.1398,9.1196,9.1297,104000.0
2007-05-31 15:05:00,27.13,27.15,27.09,27.09,171200.0,9.1263,9.133,9.1128,9.1128,171200.0
2007-05-31 15:10:00,27.09,27.15,27.09,27.12,115200.0,9.1128,9.133,9.1128,9.1229,115200.0
2007-05-31 15:15:00,27.11,27.13,27.09,27.12,91600.0,9.1196,9.1263,9.1128,9.1229,91600.0
2007-05-31 15:20:00,27.12,27.13,27.05,27.07,179200.0,9.1229,9.1263,9.0994,9.1061,179200.0
2007-05-31 15:25:00,27.07,27.08,27.01,27.03,183200.0,9.1061,9.1095,9.0859,9.0927,183200.0
2007-05-31 15:30:00,27.03,27.05,26.99,27.0,167600.0,9.0927,9.0994,9.0792,9.0826,167600.0
2007-05-31 15:35:00,27.0,27.09,26.99,27.04,114000.0,9.0826,9.1128,9.0792,9.096,114000.0
2007-05-31 15:40:00,27.05,27.08,27.01,27.07,98000.0,9.0994,9.1095,9.0859,9.1061,98000.0
2007-05-31 15:45:00,27.07,27.1,27.05,27.09,186800.0,9.1061,9.1162,9.0994,9.1128,186800.0
2007-05-31 15:50:00,27.09,27.13,27.08,27.09,180000.0,9.1128,9.1263,9.1095,9.1128,180000.0
2007-05-31 15:55:00,27.09,27.1,27.04,27.04,184000.0,9.1128,9.1162,9.096,9.096,184000.0
2007-06-01 09:30:00,27.49,27.5,27.42,27.48,318000.0,9.2474,9.2508,9.2239,9.244,318000.0
2007-06-01 09:35:00,27.47,27.5,27.46,27.49,187200.0,9.2407,9.2508,9.2373,9.2474,187200.0
2007-06-01 09:40:00,27.5,27.5,27.39,27.39,270000.0,9.2508,9.2508,9.2138,9.2138,270000.0
2007-06-01 09:45:00,27.4,27.49,27.4,27.44,87200.0,9.2171,9.2474,9.2171,9.2306,87200.0
2007-06-01 09:50:00,27.43,27.45,27.43,27.45,50000.0,9.2272,9.2339,9.2272,9.2339,50000.0
2007-06-01 09:55:00,27.45,27.5,27.44,27.49,174000.0,9.2339,9.2508,9.2306,9.2474,174000.0
2007-06-01 10:00:00,27.5,27.56,27.45,27.56,210400.0,9.2508,9.271,9.2339,9.271,210400.0
2007-06-01 10:05:00,27.55,27.61,27.55,27.56,273200.0,9.2676,9.2878,9.2676,9.271,273200.0
2007-06-01 10:10:00,27.54,27.55,27.49,27.49,112000.0,9.2642,9.2676,9.2474,9.2474,112000.0
2007-06-01 10:15:00,27.5,27.55,27.49,27.54,230800.0,9.2508,9.2676,9.2474,9.2642,230800.0
2007-06-01 10:20:00,27.54,27.6,27.52,27.55,204400.0,9.2642,9.2844,9.2575,9.2676,204400.0
2007-06-01 10:25:00,27.55,27.55,27.49,27.51,254400.0,9.2676,9.2676,9.2474,9.2541,254400.0
2007-06-01 10:30:00,27.51,27.53,27.49,27.53,261600.0,9.2541,9.2609,9.2474,9.2609,261600.0
2007-06-01 10:35:00,27.53,27.56,27.51,27.53,126400.0,9.2609,9.271,9.2541,9.2609,126400.0
2007-06-01 10:40:00,27.53,27.54,27.5,27.54,70800.0,9.2609,9.2642,9.2508,9.2642,70800.0
2007-06-01 10:45:00,27.53,27.54,27.52,27.54,50800.0,9.2609,9.2642,9.2575,9.2642,50800.0
2007-06-01 10:50:00,27.54,27.54,27.5,27.51,132800.0,9.2642,9.2642,9.2508,9.2541,132800.0
2007-06-01 10:55:00,27.5,27.52,27.47,27.49,220000.0,9.2508,9.2575,9.2407,9.2474,220000.0
2007-06-01 11:00:00,27.5,27.51,27.41,27.46,211600.0,9.2508,9.2541,9.2205,9.2373,211600.0
2007-06-01 11:05:00,27.47,27.54,27.47,27.54,181200.0,9.2407,9.2642,9.2407,9.2642,181200.0
2007-06-01 11:10:00,27.54,27.56,27.53,27.56,114400.0,9.2642,9.271,9.2609,9.271,114400.0
2007-06-01 11:15:00,27.57,27.63,27.56,27.57,174400.0,9.2743,9.2945,9.271,9.2743,174400.0
2007-06-01 11:20:00,27.57,27.59,27.55,27.59,67600.0,9.2743,9.281,9.2676,9.281,67600.0
2007-06-01 11:25:00,27.58,27.65,27.57,27.64,170400.0,9.2777,9.3012,9.2743,9.2979,170400.0
2007-06-01 11:30:00,27.64,27.64,27.58,27.6,84000.0,9.2979,9.2979,9.2777,9.2844,84000.0
2007-06-01 11:35:00,27.6,27.62,27.6,27.61,82800.0,9.2844,9.2911,9.2844,9.2878,82800.0
2007-06-01 11:40:00,27.61,27.63,27.6,27.62,60000.0,9.2878,9.2945,9.2844,9.2911,60000.0
2007-06-01 11:45:00,27.61,27.63,27.6,27.62,34800.0,9.2878,9.2945,9.2844,9.2911,34800.0
2007-06-01 11:50:00,27.62,27.66,27.62,27.63,147200.0,9.2911,9.3046,9.2911,9.2945,147200.0
2007-06-01 11:55:00,27.63,27.64,27.59,27.61,110400.0,9.2945,9.2979,9.281,9.2878,110400.0
2007-06-01 12:00:00,27.61,27.61,27.58,27.59,25200.0,9.2878,9.2878,9.2777,9.281,25200.0
2007-06-01 12:05:00,27.59,27.6,27.52,27.54,56400.0,9.281,9.2844,9.2575,9.2642,56400.0
2007-06-01 12:10:00,27.55,27.55,27.5,27.51,108400.0,9.2676,9.2676,9.2508,9.2541,108400.0
2007-06-01 12:15:00,27.52,27.53,27.5,27.52,64800.0,9.2575,9.2609,9.2508,9.2575,64800.0
2007-06-01 12:20:00,27.53,27.54,27.44,27.46,94400.0,9.2609,9.2642,9.2306,9.2373,94400.0
2007-06-01 12:25:00,27.47,27.48,27.42,27.46,74800.0,9.2407,9.244,9.2239,9.2373,74800.0
2007-06-01 12:30:00,27.46,27.47,27.44,27.45,59200.0,9.2373,9.2407,9.2306,9.2339,59200.0
2007-06-01 12:35:00,27.45,27.5,27.44,27.5,54400.0,9.2339,9.2508,9.2306,9.2508,54400.0
2007-06-01 12:40:00,27.51,27.53,27.5,27.53,50800.0,9.2541,9.2609,9.2508,9.2609,50800.0
2007-06-01 12:45:00,27.53,27.54,27.51,27.53,34800.0,9.2609,9.2642,9.2541,9.2609,34800.0
2007-06-01 12:50:00,27.53,27.56,27.53,27.53,58400.0,9.2609,9.271,9.2609,9.2609,58400.0
2007-06-01 12:55:00,27.53,27.54,27.51,27.53,42400.0,9.2609,9.2642,9.2541,9.2609,42400.0
2007-06-01 13:00:00,27.53,27.54,27.5,27.5,67200.0,9.2609,9.2642,9.2508,9.2508,67200.0
2007-06-01 13:05:00,27.5,27.52,27.48,27.51,121200.0,9.2508,9.2575,9.244,9.2541,121200.0
2007-06-01 13:10:00,27.5,27.51,27.47,27.47,125200.0,9.2508,9.2541,9.2407,9.2407,125200.0
2007-06-01 13:15:00,27.47,27.54,27.46,27.51,275600.0,9.2407,9.2642,9.2373,9.2541,275600.0
2007-06-01 13:20:00,27.53,27.56,27.5,27.54,150000.0,9.2609,9.271,9.2508,9.2642,150000.0
2007-06-01 13:25:00,27.54,27.58,27.53,27.58,127600.0,9.2642,9.2777,9.2609,9.2777,127600.0
2007-06-01 13:30:00,27.59,27.65,27.59,27.64,84400.0,9.281,9.3012,9.281,9.2979,84400.0
2007-06-01 13:35:00,27.63,27.75,27.63,27.73,302800.0,9.2945,9.3349,9.2945,9.3281,302800.0
2007-06-01 13:40:00,27.73,27.74,27.71,27.73,321200.0,9.3281,9.3315,9.3214,9.3281,321200.0
2007-06-01 13:45:00,27.73,27.79,27.71,27.71,376400.0,9.3281,9.3483,9.3214,9.3214,376400.0
2007-06-01 13:50:00,27.72,27.86,27.71,27.85,363200.0,9.3248,9.3719,9.3214,9.3685,363200.0
2007-06-01 13:55:00,27.85,27.91,27.83,27.91,416800.0,9.3685,9.3887,9.3618,9.3887,416800.0
2007-06-01 14:00:00,27.91,27.93,27.89,27.92,194000.0,9.3887,9.3954,9.382,9.3921,194000.0
2007-06-01 14:05:00,27.92,27.92,27.88,27.88,199600.0,9.3921,9.3921,9.3786,9.3786,199600.0
2007-06-01 14:10:00,27.88,27.9,27.85,27.86,211600.0,9.3786,9.3853,9.3685,9.3719,211600.0
2007-06-01 14:15:00,27.85,27.88,27.85,27.85,109600.0,9.3685,9.3786,9.3685,9.3685,109600.0
2007-06-01 14:20:00,27.85,27.85,27.77,27.78,79600.0,9.3685,9.3685,9.3416,9.345,79600.0
2007-06-01 14:25:00,27.78,27.8,27.77,27.8,94000.0,9.345,9.3517,9.3416,9.3517,94000.0
2007-06-01 14:30:00,27.8,27.83,27.79,27.83,43200.0,9.3517,9.3618,9.3483,9.3618,43200.0
2007-06-01 14:35:00,27.83,27.85,27.79,27.8,71600.0,9.3618,9.3685,9.3483,9.3517,71600.0
2007-06-01 14:40:00,27.8,27.85,27.8,27.82,61600.0,9.3517,9.3685,9.3517,9.3584,61600.0
2007-06-01 14:45:00,27.82,27.86,27.79,27.8,62400.0,9.3584,9.3719,9.3483,9.3517,62400.0
2007-06-01 14:50:00,27.81,27.84,27.79,27.82,100000.0,9.3551,9.3651,9.3483,9.3584,100000.0
2007-06-01 14:55:00,27.82,27.83,27.79,27.8,58000.0,9.3584,9.3618,9.3483,9.3517,58000.0
2007-06-01 15:00:00,27.8,27.8,27.78,27.78,106400.0,9.3517,9.3517,9.345,9.345,106400.0
2007-06-01 15:05:00,27.78,27.78,27.76,27.76,86400.0,9.345,9.345,9.3382,9.3382,86400.0
2007-06-01 15:10:00,27.76,27.76,27.68,27.71,124000.0,9.3382,9.3382,9.3113,9.3214,124000.0
2007-06-01 15:15:00,27.71,27.74,27.7,27.74,154400.0,9.3214,9.3315,9.318,9.3315,154400.0
2007-06-01 15:20:00,27.73,27.75,27.66,27.67,120000.0,9.3281,9.3349,9.3046,9.308,120000.0
2007-06-01 15:25:00,27.67,27.73,27.67,27.73,50000.0,9.308,9.3281,9.308,9.3281,50000.0
2007-06-01 15:30:00,27.73,27.75,27.73,27.73,64400.0,9.3281,9.3349,9.3281,9.3281,64400.0
2007-06-01 15:35:00,27.73,27.75,27.69,27.75,95600.0,9.3281,9.3349,9.3147,9.3349,95600.0
2007-06-01 15:40:00,27.75,27.79,27.75,27.79,111600.0,9.3349,9.3483,9.3349,9.3483,111600.0
2007-06-01 15:45:00,27.79,27.8,27.77,27.78,179600.0,9.3483,9.3517,9.3416,9.345,179600.0
2007-06-01 15:50:00,27.78,27.82,27.77,27.8,208400.0,9.345,9.3584,9.3416,9.3517,208400.0
2007-06-01 15:55:00,27.8,27.82,27.79,27.8,181200.0,9.3517,9.3584,9.3483,9.3517,181200.0
2007-06-04 09:30:00,27.42,27.57,27.42,27.56,394000.0,9.2239,9.2743,9.2239,9.271,394000.0
2007-06-04 09:35:00,27.57,27.73,27.57,27.66,353200.0,9.2743,9.3281,9.2743,9.3046,353200.0
2007-06-04 09:40:00,27.66,27.78,27.63,27.69,214400.0,9.3046,9.345,9.2945,9.3147,214400.0
2007-06-04 09:45:00,27.7,27.8,27.69,27.77,116800.0,9.318,9.3517,9.3147,9.3416,116800.0
2007-06-04 09:50:00,27.77,27.85,27.76,27.81,108800.0,9.3416,9.3685,9.3382,9.3551,108800.0
2007-06-04 09:55:00,27.81,27.83,27.76,27.78,127600.0,9.3551,9.3618,9.3382,9.345,127600.0
2007-06-04 10:00:00,27.78,27.83,27.77,27.78,276400.0,9.345,9.3618,9.3416,9.345,276400.0
2007-06-04 10:05:00,27.78,27.79,27.75,27.78,141200.0,9.345,9.3483,9.3349,9.345,141200.0
2007-06-04 10:10:00,27.77,27.8,27.75,27.77,154400.0,9.3416,9.3517,9.3349,9.3416,154400.0
2007-06-04 10:15:00,27.77,27.8,27.76,27.8,58800.0,9.3416,9.3517,9.3382,9.3517,58800.0
2007-06-04 10:20:00,27.8,27.84,27.79,27.81,178400.0,9.3517,9.3651,9.3483,9.3551,178400.0
2007-06-04 10:25:00,27.82,27.84,27.79,27.8,73200.0,9.3584,9.3651,9.3483,9.3517,73200.0
2007-06-04 10:30:00,27.8,27.83,27.77,27.81,63200.0,9.3517,9.3618,9.3416,9.3551,63200.0
2007-06-04 10:35:00,27.8,27.82,27.78,27.8,67600.0,9.3517,9.3584,9.345,9.3517,67600.0
2007-06-04 10:40:00,27.79,27.79,27.72,27.74,69600.0,9.3483,9.3483,9.3248,9.3315,69600.0
2007-06-04 10:45:00,27.74,27.75,27.63,27.68,305200.0,9.3315,9.3349,9.2945,9.3113,305200.0
2007-06-04 10:50:00,27.68,27.69,27.61,27.62,134400.0,9.3113,9.3147,9.2878,9.2911,134400.0
2007-06-04 10:55:00,27.61,27.7,27.6,27.7,52400.0,9.2878,9.318,9.2844,9.318,52400.0
2007-06-04 11:00:00,27.7,27.73,27.68,27.73,25600.0,9.318,9.3281,9.3113,9.3281,25600.0
2007-06-04 11:05:00,27.73,27.78,27.72,27.77,124800.0,9.3281,9.345,9.3248,9.3416,124800.0
2007-06-04 11:10:00,27.77,27.82,27.72,27.81,162800.0,9.3416,9.3584,9.3248,9.3551,162800.0
2007-06-04 11:15:00,27.81,27.83,27.74,27.8,44400.0,9.3551,9.3618,9.3315,9.3517,44400.0
2007-06-04 11:20:00,27.8,27.8,27.72,27.75,46400.0,9.3517,9.3517,9.3248,9.3349,46400.0
2007-06-04 11:25:00,27.77,27.81,27.75,27.77,42400.0,9.3416,9.3551,9.3349,9.3416,42400.0
2007-06-04 11:30:00,27.77,27.81,27.75,27.81,104000.0,9.3416,9.3551,9.3349,9.3551,104000.0
2007-06-04 11:35:00,27.81,27.88,27.81,27.86,173200.0,9.3551,9.3786,9.3551,9.3719,173200.0
2007-06-04 11:40:00,27.86,27.88,27.81,27.81,219200.0,9.3719,9.3786,9.3551,9.3551,219200.0
2007-06-04 11:45:00,27.81,27.82,27.77,27.81,80000.0,9.3551,9.3584,9.3416,9.3551,80000.0
2007-06-04 11:50:00,27.82,27.84,27.77,27.8,255600.0,9.3584,9.3651,9.3416,9.3517,255600.0
2007-06-04 11:55:00,27.81,27.81,27.76,27.78,119600.0,9.3551,9.3551,9.3382,9.345,119600.0
2007-06-04 12:00:00,27.79,27.8,27.75,27.78,174800.0,9.3483,9.3517,9.3349,9.345,174800.0
2007-06-04 12:05:00,27.79,27.8,27.76,27.79,66400.0,9.3483,9.3517,9.3382,9.3483,66400.0
2007-06-04 12:10:00,27.8,27.81,27.79,27.79,15600.0,9.3517,9.3551,9.3483,9.3483,15600.0
2007-06-04 12:15:00,27.8,27.82,27.78,27.82,34000.0,9.3517,9.3584,9.345,9.3584,34000.0
2007-06-04 12:20:00,27.82,27.88,27.82,27.85,39200.0,9.3584,9.3786,9.3584,9.3685,39200.0
2007-06-04 12:25:00,27.86,27.94,27.86,27.93,216400.0,9.3719,9.3988,9.3719,9.3954,216400.0
2007-06-04 12:30:00,27.93,27.93,27.91,27.92,64800.0,9.3954,9.3954,9.3887,9.3921,64800.0
2007-06-04 12:35:00,27.92,28.02,27.91,27.94,245600.0,9.3921,9.4257,9.3887,9.3988,245600.0
2007-06-04 12:40:00,27.95,27.95,27.9,27.92,90000.0,9.4021,9.4021,9.3853,9.3921,90000.0
2007-06-04 12:45:00,27.92,27.95,27.89,27.95,116800.0,9.3921,9.4021,9.382,9.4021,116800.0
2007-06-04 12:50:00,27.95,28.01,27.95,27.97,169200.0,9.4021,9.4223,9.4021,9.4089,169200.0
2007-06-04 12:55:00,27.98,27.99,27.96,27.98,50400.0,9.4122,9.4156,9.4055,9.4122,50400.0
2007-06-04 13:00:00,27.98,28.0,27.97,27.99,64400.0,9.4122,9.419,9.4089,9.4156,64400.0
2007-06-04 13:05:00,27.99,28.02,27.98,28.0,78800.0,9.4156,9.4257,9.4122,9.419,78800.0
2007-06-04 13:10:00,28.01,28.01,27.97,27.99,52400.0,9.4223,9.4223,9.4089,9.4156,52400.0
2007-06-04 13:15:00,27.99,28.01,27.94,27.95,67600.0,9.4156,9.4223,9.3988,9.4021,67600.0
2007-06-04 13:20:00,27.95,27.96,27.92,27.94,72000.0,9.4021,9.4055,9.3921,9.3988,72000.0
2007-06-04 13:25:00,27.95,27.98,27.93,27.96,98400.0,9.4021,9.4122,9.3954,9.4055,98400.0
2007-06-04 13:30:00,27.96,27.97,27.94,27.95,34000.0,9.4055,9.4089,9.3988,9.4021,34000.0
2007-06-04 13:35:00,27.95,27.98,27.92,27.98,139200.0,9.4021,9.4122,9.3921,9.4122,139200.0
2007-06-04 13:40:00,27.98,27.98,27.92,27.93,95200.0,9.4122,9.4122,9.3921,9.3954,95200.0
2007-06-04 13:45:00,27.93,27.95,27.91,27.94,29600.0,9.3954,9.4021,9.3887,9.3988,29600.0
2007-06-04 13:50:00,27.95,27.96,27.93,27.94,17600.0,9.4021,9.4055,9.3954,9.3988,17600.0
2007-06-04 13:55:00,27.93,27.96,27.92,27.92,45200.0,9.3954,9.4055,9.3921,9.3921,45200.0
2007-06-04 14:00:00,27.91,27.91,27.84,27.89,161200.0,9.3887,9.3887,9.3651,9.382,161200.0
2007-06-04 14:05:00,27.9,27.93,27.89,27.91,45200.0,9.3853,9.3954,9.382,9.3887,45200.0
2007-06-04 14:10:00,27.9,27.92,27.86,27.88,88800.0,9.3853,9.3921,9.3719,9.3786,88800.0
2007-06-04 14:15:00,27.88,27.88,27.83,27.86,192000.0,9.3786,9.3786,9.3618,9.3719,192000.0
2007-06-04 14:20:00,27.86,27.91,27.82,27.83,236000.0,9.3719,9.3887,9.3584,9.3618,236000.0
2007-06-04 14:25:00,27.82,27.86,27.81,27.84,96400.0,9.3584,9.3719,9.3551,9.3651,96400.0
2007-06-04 14:30:00,27.83,27.83,27.72,27.8,342800.0,9.3618,9.3618,9.3248,9.3517,342800.0
2007-06-04 14:35:00,27.8,27.8,27.75,27.8,125200.0,9.3517,9.3517,9.3349,9.3517,125200.0
2007-06-04 14:40:00,27.8,27.81,27.76,27.78,78000.0,9.3517,9.3551,9.3382,9.345,78000.0
2007-06-04 14:45:00,27.78,27.8,27.75,27.78,136400.0,9.345,9.3517,9.3349,9.345,136400.0
2007-06-04 14:50:00,27.78,27.82,27.75,27.78,164000.0,9.345,9.3584,9.3349,9.345,164000.0
2007-06-04 14:55:00,27.79,27.82,27.75,27.78,154000.0,9.3483,9.3584,9.3349,9.345,154000.0
2007-06-04 15:00:00,27.77,27.85,27.77,27.84,81200.0,9.3416,9.3685,9.3416,9.3651,81200.0
2007-06-04 15:05:00,27.85,27.9,27.82,27.88,61600.0,9.3685,9.3853,9.3584,9.3786,61600.0
2007-06-04 15:10:00,27.87,27.88,27.86,27.88,86800.0,9.3752,9.3786,9.3719,9.3786,86800.0
2007-06-04 15:15:00,27.88,27.92,27.88,27.92,93600.0,9.3786,9.3921,9.3786,9.3921,93600.0
2007-06-04 15:20:00,27.92,27.99,27.89,27.95,214400.0,9.3921,9.4156,9.382,9.4021,214400.0
2007-06-04 15:25:00,27.94,27.96,27.93,27.95,65200.0,9.3988,9.4055,9.3954,9.4021,65200.0
2007-06-04 15:30:00,27.95,27.99,27.94,27.97,215600.0,9.4021,9.4156,9.3988,9.4089,215600.0
2007-06-04 15:35:00,27.97,27.99,27.96,27.99,136400.0,9.4089,9.4156,9.4055,9.4156,136400.0
2007-06-04 15:40:00,28.0,28.0,27.97,28.0,149200.0,9.419,9.419,9.4089,9.419,149200.0
2007-06-04 15:45:00,28.0,28.05,27.98,28.05,325600.0,9.419,9.4358,9.4122,9.4358,325600.0
2007-06-04 15:50:00,28.05,28.07,27.97,28.0,260400.0,9.4358,9.4425,9.4089,9.419,260400.0
2007-06-04 15:55:00,28.0,28.04,27.98,27.99,171600.0,9.419,9.4324,9.4122,9.4156,171600.0
2007-06-05 09:30:00,27.83,27.97,27.83,27.95,304800.0,9.3618,9.4089,9.3618,9.4021,304800.0
2007-06-05 09:35:00,27.93,27.93,27.75,27.79,250400.0,9.3954,9.3954,9.3349,9.3483,250400.0
2007-06-05 09:40:00,27.79,27.92,27.73,27.92,178000.0,9.3483,9.3921,9.3281,9.3921,178000.0
2007-06-05 09:45:00,27.92,27.98,27.92,27.96,125200.0,9.3921,9.4122,9.3921,9.4055,125200.0
2007-06-05 09:50:00,27.96,27.99,27.93,27.95,206800.0,9.4055,9.4156,9.3954,9.4021,206800.0
2007-06-05 09:55:00,27.95,27.99,27.9,27.99,194400.0,9.4021,9.4156,9.3853,9.4156,194400.0
2007-06-05 10:00:00,27.99,28.05,27.94,27.94,256000.0,9.4156,9.4358,9.3988,9.3988,256000.0
2007-06-05 10:05:00,27.96,28.04,27.96,28.04,119200.0,9.4055,9.4324,9.4055,9.4324,119200.0
2007-06-05 10:10:00,28.04,28.15,28.02,28.14,145200.0,9.4324,9.4694,9.4257,9.4661,145200.0
2007-06-05 10:15:00,28.14,28.18,28.13,28.14,200000.0,9.4661,9.4795,9.4627,9.4661,200000.0
2007-06-05 10:20:00,28.13,28.13,28.08,28.08,575600.0,9.4627,9.4627,9.4459,9.4459,575600.0
2007-06-05 10:25:00,28.08,28.13,28.07,28.13,222000.0,9.4459,9.4627,9.4425,9.4627,222000.0
2007-06-05 10:30:00,28.11,28.15,28.1,28.13,194000.0,9.456,9.4694,9.4526,9.4627,194000.0
2007-06-05 10:35:00,28.14,28.18,28.1,28.16,170400.0,9.4661,9.4795,9.4526,9.4728,170400.0
2007-06-05 10:40:00,28.15,28.15,28.09,28.11,141200.0,9.4694,9.4694,9.4492,9.456,141200.0
2007-06-05 10:45:00,28.11,28.18,28.11,28.15,104800.0,9.456,9.4795,9.456,9.4694,104800.0
2007-06-05 10:50:00,28.15,28.25,28.15,28.25,308000.0,9.4694,9.5031,9.4694,9.5031,308000.0
2007-06-05 10:55:00,28.24,28.25,28.22,28.24,250800.0,9.4997,9.5031,9.493,9.4997,250800.0
2007-06-05 11:00:00,28.25,28.26,28.2,28.2,340000.0,9.5031,9.5064,9.4862,9.4862,340000.0
2007-06-05 11:05:00,28.2,28.25,28.18,28.25,436000.0,9.4862,9.5031,9.4795,9.5031,436000.0
2007-06-05 11:10:00,28.25,28.3,28.22,28.22,116800.0,9.5031,9.5199,9.493,9.493,116800.0
2007-06-05 11:15:00,28.21,28.21,28.15,28.15,104000.0,9.4896,9.4896,9.4694,9.4694,104000.0
2007-06-05 11:20:00,28.16,28.17,28.07,28.07,71200.0,9.4728,9.4762,9.4425,9.4425,71200.0
2007-06-05 11:25:00,28.07,28.12,28.07,28.11,38400.0,9.4425,9.4593,9.4425,9.456,38400.0
2007-06-05 11:30:00,28.11,28.13,28.02,28.04,94800.0,9.456,9.4627,9.4257,9.4324,94800.0
2007-06-05 11:35:00,28.04,28.08,28.03,28.03,62400.0,9.4324,9.4459,9.4291,9.4291,62400.0
2007-06-05 11:40:00,28.03,28.03,27.97,27.98,141600.0,9.4291,9.4291,9.4089,9.4122,141600.0
2007-06-05 11:45:00,27.98,27.98,27.93,27.95,236000.0,9.4122,9.4122,9.3954,9.4021,236000.0
2007-06-05 11:50:00,27.95,28.02,27.92,27.99,198400.0,9.4021,9.4257,9.3921,9.4156,198400.0
2007-06-05 11:55:00,27.98,27.98,27.88,27.9,132400.0,9.4122,9.4122,9.3786,9.3853,132400.0
2007-06-05 12:00:00,27.91,27.93,27.86,27.9,204400.0,9.3887,9.3954,9.3719,9.3853,204400.0
2007-06-05 12:05:00,27.89,27.95,27.89,27.91,186000.0,9.382,9.4021,9.382,9.3887,186000.0
2007-06-05 12:10:00,27.91,27.94,27.87,27.92,135600.0,9.3887,9.3988,9.3752,9.3921,135600.0
2007-06-05 12:15:00,27.92,27.92,27.81,27.85,173200.0,9.3921,9.3921,9.3551,9.3685,173200.0
2007-06-05 12:20:00,27.85,27.88,27.82,27.83,134800.0,9.3685,9.3786,9.3584,9.3618,134800.0
2007-06-05 12:25:00,27.84,27.85,27.79,27.81,166400.0,9.3651,9.3685,9.3483,9.3551,166400.0
2007-06-05 12:30:00,27.81,27.92,27.81,27.9,172000.0,9.3551,9.3921,9.3551,9.3853,172000.0
2007-06-05 12:35:00,27.9,27.92,27.88,27.89,102800.0,9.3853,9.3921,9.3786,9.382,102800.0
2007-06-05 12:40:00,27.9,27.91,27.85,27.86,94000.0,9.3853,9.3887,9.3685,9.3719,94000.0
2007-06-05 12:45:00,27.88,27.92,27.86,27.89,65600.0,9.3786,9.3921,9.3719,9.382,65600.0
2007-06-05 12:50:00,27.89,27.93,27.88,27.92,43200.0,9.382,9.3954,9.3786,9.3921,43200.0
2007-06-05 12:55:00,27.92,27.96,27.92,27.96,80400.0,9.3921,9.4055,9.3921,9.4055,80400.0
2007-06-05 13:00:00,27.95,27.96,27.93,27.93,54000.0,9.4021,9.4055,9.3954,9.3954,54000.0
2007-06-05 13:05:00,27.93,27.96,27.93,27.96,45600.0,9.3954,9.4055,9.3954,9.4055,45600.0
2007-06-05 13:10:00,27.96,27.99,27.93,27.93,100000.0,9.4055,9.4156,9.3954,9.3954,100000.0
2007-06-05 13:15:00,27.93,27.95,27.9,27.9,52000.0,9.3954,9.4021,9.3853,9.3853,52000.0
2007-06-05 13:20:00,27.91,27.93,27.88,27.91,43600.0,9.3887,9.3954,9.3786,9.3887,43600.0
2007-06-05 13:25:00,27.92,27.94,27.84,27.85,47600.0,9.3921,9.3988,9.3651,9.3685,47600.0
2007-06-05 13:30:00,27.85,27.9,27.84,27.89,98000.0,9.3685,9.3853,9.3651,9.382,98000.0
2007-06-05 13:35:00,27.89,27.92,27.89,27.91,41200.0,9.382,9.3921,9.382,9.3887,41200.0
2007-06-05 13:40:00,27.93,27.94,27.84,27.88,150800.0,9.3954,9.3988,9.3651,9.3786,150800.0
2007-06-05 13:45:00,27.87,27.89,27.85,27.89,107200.0,9.3752,9.382,9.3685,9.382,107200.0
2007-06-05 13:50:00,27.89,27.91,27.87,27.91,54400.0,9.382,9.3887,9.3752,9.3887,54400.0
2007-06-05 13:55:00,27.91,27.93,27.89,27.91,24800.0,9.3887,9.3954,9.382,9.3887,24800.0
2007-06-05 14:00:00,27.91,27.94,27.91,27.94,22000.0,9.3887,9.3988,9.3887,9.3988,22000.0
2007-06-05 14:05:00,27.93,27.93,27.86,27.86,92400.0,9.3954,9.3954,9.3719,9.3719,92400.0
2007-06-05 14:10:00,27.88,27.91,27.87,27.88,28800.0,9.3786,9.3887,9.3752,9.3786,28800.0
2007-06-05 14:15:00,27.88,27.9,27.88,27.9,24800.0,9.3786,9.3853,9.3786,9.3853,24800.0
2007-06-05 14:20:00,27.89,27.95,27.89,27.93,68400.0,9.382,9.4021,9.382,9.3954,68400.0
2007-06-05 14:25:00,27.93,27.94,27.83,27.83,142400.0,9.3954,9.3988,9.3618,9.3618,142400.0
2007-06-05 14:30:00,27.83,27.85,27.81,27.83,272800.0,9.3618,9.3685,9.3551,9.3618,272800.0
2007-06-05 14:35:00,27.82,27.85,27.81,27.84,137200.0,9.3584,9.3685,9.3551,9.3651,137200.0
2007-06-05 14:40:00,27.83,27.88,27.8,27.88,129200.0,9.3618,9.3786,9.3517,9.3786,129200.0
2007-06-05 14:45:00,27.88,27.91,27.87,27.91,83600.0,9.3786,9.3887,9.3752,9.3887,83600.0
2007-06-05 14:50:00,27.91,27.91,27.88,27.89,80000.0,9.3887,9.3887,9.3786,9.382,80000.0
2007-06-05 14:55:00,27.89,27.9,27.83,27.85,108000.0,9.382,9.3853,9.3618,9.3685,108000.0
2007-06-05 15:00:00,27.84,27.87,27.83,27.83,60400.0,9.3651,9.3752,9.3618,9.3618,60400.0
2007-06-05 15:05:00,27.84,27.89,27.84,27.88,46400.0,9.3651,9.382,9.3651,9.3786,46400.0
2007-06-05 15:10:00,27.87,27.9,27.87,27.9,59600.0,9.3752,9.3853,9.3752,9.3853,59600.0
2007-06-05 15:15:00,27.89,27.91,27.86,27.87,62400.0,9.382,9.3887,9.3719,9.3752,62400.0
2007-06-05 15:20:00,27.88,27.91,27.87,27.91,47200.0,9.3786,9.3887,9.3752,9.3887,47200.0
2007-06-05 15:25:00,27.9,27.91,27.85,27.89,86400.0,9.3853,9.3887,9.3685,9.382,86400.0
2007-06-05 15:30:00,27.9,27.96,27.89,27.94,118000.0,9.3853,9.4055,9.382,9.3988,118000.0
2007-06-05 15:35:00,27.95,27.98,27.95,27.98,108400.0,9.4021,9.4122,9.4021,9.4122,108400.0
2007-06-05 15:40:00,27.98,27.98,27.93,27.96,142000.0,9.4122,9.4122,9.3954,9.4055,142000.0
2007-06-05 15:45:00,27.96,28.0,27.96,27.99,249200.0,9.4055,9.419,9.4055,9.4156,249200.0
2007-06-05 15:50:00,28.0,28.0,27.95,27.96,297600.0,9.419,9.419,9.4021,9.4055,297600.0
2007-06-05 15:55:00,27.96,27.97,27.93,27.93,104000.0,9.4055,9.4089,9.3954,9.3954,104000.0
2007-06-06 09:30:00,27.54,27.68,27.54,27.66,242800.0,9.2642,9.3113,9.2642,9.3046,242800.0
2007-06-06 09:35:00,27.66,27.68,27.6,27.66,175200.0,9.3046,9.3113,9.2844,9.3046,175200.0
2007-06-06 09:40:00,27.65,27.73,27.63,27.63,168800.0,9.3012,9.3281,9.2945,9.2945,168800.0
2007-06-06 09:45:00,27.63,27.64,27.54,27.54,251200.0,9.2945,9.2979,9.2642,9.2642,251200.0
2007-06-06 09:50:00,27.54,27.54,27.48,27.5,211200.0,9.2642,9.2642,9.244,9.2508,211200.0
2007-06-06 09:55:00,27.49,27.52,27.48,27.51,208000.0,9.2474,9.2575,9.244,9.2541,208000.0
2007-06-06 10:00:00,27.5,27.55,27.48,27.52,356000.0,9.2508,9.2676,9.244,9.2575,356000.0
2007-06-06 10:05:00,27.5,27.53,27.47,27.53,243600.0,9.2508,9.2609,9.2407,9.2609,243600.0
2007-06-06 10:10:00,27.53,27.54,27.47,27.53,723600.0,9.2609,9.2642,9.2407,9.2609,723600.0
2007-06-06 10:15:00,27.52,27.55,27.5,27.54,138000.0,9.2575,9.2676,9.2508,9.2642,138000.0
2007-06-06 10:20:00,27.54,27.55,27.5,27.53,85200.0,9.2642,9.2676,9.2508,9.2609,85200.0
2007-06-06 10:25:00,27.53,27.55,27.53,27.54,72800.0,9.2609,9.2676,9.2609,9.2642,72800.0
2007-06-06 10:30:00,27.54,27.54,27.37,27.39,482400.0,9.2642,9.2642,9.207,9.2138,482400.0
2007-06-06 10:35:00,27.38,27.38,27.29,27.35,195200.0,9.2104,9.2104,9.1801,9.2003,195200.0
2007-06-06 10:40:00,27.34,27.37,27.31,27.34,152400.0,9.1969,9.207,9.1869,9.1969,152400.0
2007-06-06 10:45:00,27.33,27.36,27.31,27.32,82800.0,9.1936,9.2037,9.1869,9.1902,82800.0
2007-06-06 10:50:00,27.3,27.33,27.25,27.33,221200.0,9.1835,9.1936,9.1667,9.1936,221200.0
2007-06-06 10:55:00,27.33,27.33,27.25,27.26,87600.0,9.1936,9.1936,9.1667,9.17,87600.0
2007-06-06 11:00:00,27.25,27.33,27.25,27.33,214800.0,9.1667,9.1936,9.1667,9.1936,214800.0
2007-06-06 11:05:00,27.32,27.32,27.25,27.28,112400.0,9.1902,9.1902,9.1667,9.1768,112400.0
2007-06-06 11:10:00,27.27,27.29,27.22,27.28,296000.0,9.1734,9.1801,9.1566,9.1768,296000.0
2007-06-06 11:15:00,27.28,27.33,27.27,27.33,185600.0,9.1768,9.1936,9.1734,9.1936,185600.0
2007-06-06 11:20:00,27.33,27.36,27.32,27.34,205600.0,9.1936,9.2037,9.1902,9.1969,205600.0
2007-06-06 11:25:00,27.34,27.36,27.3,27.3,116000.0,9.1969,9.2037,9.1835,9.1835,116000.0
2007-06-06 11:30:00,27.3,27.35,27.25,27.29,197200.0,9.1835,9.2003,9.1667,9.1801,197200.0
2007-06-06 11:35:00,27.29,27.3,27.23,27.24,116400.0,9.1801,9.1835,9.1599,9.1633,116400.0
2007-06-06 11:40:00,27.24,27.24,27.21,27.24,179600.0,9.1633,9.1633,9.1532,9.1633,179600.0
2007-06-06 11:45:00,27.23,27.25,27.19,27.19,154000.0,9.1599,9.1667,9.1465,9.1465,154000.0
2007-06-06 11:50:00,27.19,27.2,27.14,27.15,288800.0,9.1465,9.1499,9.1297,9.133,288800.0
2007-06-06 11:55:00,27.14,27.16,27.14,27.16,99600.0,9.1297,9.1364,9.1297,9.1364,99600.0
2007-06-06 12:00:00,27.17,27.2,27.16,27.17,186800.0,9.1398,9.1499,9.1364,9.1398,186800.0
2007-06-06 12:05:00,27.18,27.23,27.18,27.23,184000.0,9.1431,9.1599,9.1431,9.1599,184000.0
2007-06-06 12:10:00,27.23,27.26,27.23,27.26,154400.0,9.1599,9.17,9.1599,9.17,154400.0
2007-06-06 12:15:00,27.26,27.33,27.25,27.32,118400.0,9.17,9.1936,9.1667,9.1902,118400.0
2007-06-06 12:20:00,27.33,27.38,27.31,27.36,119600.0,9.1936,9.2104,9.1869,9.2037,119600.0
2007-06-06 12:25:00,27.36,27.38,27.35,27.35,154800.0,9.2037,9.2104,9.2003,9.2003,154800.0
2007-06-06 12:30:00,27.36,27.37,27.34,27.36,44800.0,9.2037,9.207,9.1969,9.2037,44800.0
2007-06-06 12:35:00,27.36,27.38,27.33,27.33,74400.0,9.2037,9.2104,9.1936,9.1936,74400.0
2007-06-06 12:40:00,27.34,27.36,27.29,27.31,34800.0,9.1969,9.2037,9.1801,9.1869,34800.0
2007-06-06 12:45:00,27.3,27.32,27.28,27.28,27600.0,9.1835,9.1902,9.1768,9.1768,27600.0
2007-06-06 12:50:00,27.28,27.32,27.28,27.31,32800.0,9.1768,9.1902,9.1768,9.1869,32800.0
2007-06-06 12:55:00,27.3,27.32,27.28,27.29,28000.0,9.1835,9.1902,9.1768,9.1801,28000.0
2007-06-06 13:00:00,27.29,27.3,27.25,27.26,59200.0,9.1801,9.1835,9.1667,9.17,59200.0
2007-06-06 13:05:00,27.26,27.27,27.23,27.26,87600.0,9.17,9.1734,9.1599,9.17,87600.0
2007-06-06 13:10:00,27.25,27.25,27.18,27.21,100000.0,9.1667,9.1667,9.1431,9.1532,100000.0
2007-06-06 13:15:00,27.2,27.21,27.18,27.19,123200.0,9.1499,9.1532,9.1431,9.1465,123200.0
2007-06-06 13:20:00,27.2,27.21,27.15,27.18,114000.0,9.1499,9.1532,9.133,9.1431,114000.0
2007-06-06 13:25:00,27.18,27.21,27.17,27.2,132400.0,9.1431,9.1532,9.1398,9.1499,132400.0
2007-06-06 13:30:00,27.2,27.23,27.14,27.17,141600.0,9.1499,9.1599,9.1297,9.1398,141600.0
2007-06-06 13:35:00,27.16,27.2,27.15,27.19,102800.0,9.1364,9.1499,9.133,9.1465,102800.0
2007-06-06 13:40:00,27.2,27.21,27.15,27.18,164400.0,9.1499,9.1532,9.133,9.1431,164400.0
2007-06-06 13:45:00,27.17,27.23,27.15,27.22,117600.0,9.1398,9.1599,9.133,9.1566,117600.0
2007-06-06 13:50:00,27.21,27.25,27.21,27.25,86800.0,9.1532,9.1667,9.1532,9.1667,86800.0
2007-06-06 13:55:00,27.24,27.24,27.18,27.2,28800.0,9.1633,9.1633,9.1431,9.1499,28800.0
2007-06-06 14:00:00,27.21,27.22,27.15,27.15,72800.0,9.1532,9.1566,9.133,9.133,72800.0
2007-06-06 14:05:00,27.15,27.18,27.15,27.17,37200.0,9.133,9.1431,9.133,9.1398,37200.0
2007-06-06 14:10:00,27.17,27.18,27.14,27.14,35600.0,9.1398,9.1431,9.1297,9.1297,35600.0
2007-06-06 14:15:00,27.14,27.18,27.14,27.16,100000.0,9.1297,9.1431,9.1297,9.1364,100000.0
2007-06-06 14:20:00,27.15,27.17,27.13,27.17,151200.0,9.133,9.1398,9.1263,9.1398,151200.0
2007-06-06 14:25:00,27.17,27.22,27.16,27.17,60800.0,9.1398,9.1566,9.1364,9.1398,60800.0
2007-06-06 14:30:00,27.17,27.19,27.17,27.19,37600.0,9.1398,9.1465,9.1398,9.1465,37600.0
2007-06-06 14:35:00,27.19,27.19,27.14,27.16,62800.0,9.1465,9.1465,9.1297,9.1364,62800.0
2007-06-06 14:40:00,27.16,27.22,27.16,27.22,170400.0,9.1364,9.1566,9.1364,9.1566,170400.0
2007-06-06 14:45:00,27.21,27.24,27.2,27.23,130400.0,9.1532,9.1633,9.1499,9.1599,130400.0
2007-06-06 14:50:00,27.24,27.28,27.23,27.25,133200.0,9.1633,9.1768,9.1599,9.1667,133200.0
2007-06-06 14:55:00,27.25,27.28,27.24,27.28,93200.0,9.1667,9.1768,9.1633,9.1768,93200.0
2007-06-06 15:00:00,27.28,27.3,27.25,27.28,113600.0,9.1768,9.1835,9.1667,9.1768,113600.0
2007-06-06 15:05:00,27.28,27.29,27.27,27.29,113600.0,9.1768,9.1801,9.1734,9.1801,113600.0
2007-06-06 15:10:00,27.29,27.33,27.28,27.33,80800.0,9.1801,9.1936,9.1768,9.1936,80800.0
2007-06-06 15:15:00,27.34,27.39,27.34,27.39,150400.0,9.1969,9.2138,9.1969,9.2138,150400.0
2007-06-06 15:20:00,27.39,27.45,27.38,27.45,231600.0,9.2138,9.2339,9.2104,9.2339,231600.0
2007-06-06 15:25:00,27.44,27.47,27.43,27.45,124400.0,9.2306,9.2407,9.2272,9.2339,124400.0
2007-06-06 15:30:00,27.44,27.44,27.37,27.42,142400.0,9.2306,9.2306,9.207,9.2239,142400.0
2007-06-06 15:35:00,27.42,27.42,27.38,27.38,147200.0,9.2239,9.2239,9.2104,9.2104,147200.0
2007-06-06 15:40:00,27.39,27.42,27.38,27.42,111200.0,9.2138,9.2239,9.2104,9.2239,111200.0
2007-06-06 15:45:00,27.41,27.42,27.4,27.41,102800.0,9.2205,9.2239,9.2171,9.2205,102800.0
2007-06-06 15:50:00,27.41,27.41,27.34,27.35,147600.0,9.2205,9.2205,9.1969,9.2003,147600.0
2007-06-06 15:55:00,27.34,27.39,27.33,27.35,358000.0,9.1969,9.2138,9.1936,9.2003,358000.0
2007-06-07 09:30:00,27.0,27.35,27.0,27.17,176400.0,9.0826,9.2003,9.0826,9.1398,176400.0
2007-06-07 09:35:00,27.19,27.25,27.18,27.2,86000.0,9.1465,9.1667,9.1431,9.1499,86000.0
2007-06-07 09:40:00,27.2,27.32,27.15,27.32,133200.0,9.1499,9.1902,9.133,9.1902,133200.0
2007-06-07 09:45:00,27.31,27.44,27.31,27.42,192000.0,9.1869,9.2306,9.1869,9.2239,192000.0
2007-06-07 09:50:00,27.42,27.47,27.4,27.47,82400.0,9.2239,9.2407,9.2171,9.2407,82400.0
2007-06-07 09:55:00,27.47,27.58,27.47,27.56,135200.0,9.2407,9.2777,9.2407,9.271,135200.0
2007-06-07 10:00:00,27.56,27.71,27.54,27.64,173600.0,9.271,9.3214,9.2642,9.2979,173600.0
2007-06-07 10:05:00,27.63,27.63,27.46,27.55,123200.0,9.2945,9.2945,9.2373,9.2676,123200.0
2007-06-07 10:10:00,27.54,27.67,27.51,27.6,199600.0,9.2642,9.308,9.2541,9.2844,199600.0
2007-06-07 10:15:00,27.61,27.68,27.59,27.59,168000.0,9.2878,9.3113,9.281,9.281,168000.0
2007-06-07 10:20:00,27.59,27.63,27.57,27.61,97600.0,9.281,9.2945,9.2743,9.2878,97600.0
2007-06-07 10:25:00,27.61,27.61,27.55,27.55,82400.0,9.2878,9.2878,9.2676,9.2676,82400.0
2007-06-07 10:30:00,27.55,27.66,27.54,27.65,112000.0,9.2676,9.3046,9.2642,9.3012,112000.0
2007-06-07 10:35:00,27.64,27.65,27.43,27.49,262400.0,9.2979,9.3012,9.2272,9.2474,262400.0
2007-06-07 10:40:00,27.51,27.53,27.45,27.47,216000.0,9.2541,9.2609,9.2339,9.2407,216000.0
2007-06-07 10:45:00,27.49,27.5,27.43,27.46,66000.0,9.2474,9.2508,9.2272,9.2373,66000.0
2007-06-07 10:50:00,27.45,27.51,27.43,27.49,154800.0,9.2339,9.2541,9.2272,9.2474,154800.0
2007-06-07 10:55:00,27.49,27.5,27.42,27.44,118400.0,9.2474,9.2508,9.2239,9.2306,118400.0
2007-06-07 11:00:00,27.44,27.52,27.38,27.5,238400.0,9.2306,9.2575,9.2104,9.2508,238400.0
2007-06-07 11:05:00,27.5,27.53,27.43,27.43,225200.0,9.2508,9.2609,9.2272,9.2272,225200.0
2007-06-07 11:10:00,27.43,27.43,27.32,27.36,337200.0,9.2272,9.2272,9.1902,9.2037,337200.0
2007-06-07 11:15:00,27.35,27.42,27.33,27.42,527200.0,9.2003,9.2239,9.1936,9.2239,527200.0
2007-06-07 11:20:00,27.43,27.46,27.32,27.34,261200.0,9.2272,9.2373,9.1902,9.1969,261200.0
2007-06-07 11:25:00,27.34,27.39,27.31,27.33,232800.0,9.1969,9.2138,9.1869,9.1936,232800.0
2007-06-07 11:30:00,27.33,27.42,27.33,27.42,134400.0,9.1936,9.2239,9.1936,9.2239,134400.0
2007-06-07 11:35:00,27.42,27.49,27.42,27.45,175600.0,9.2239,9.2474,9.2239,9.2339,175600.0
2007-06-07 11:40:00,27.45,27.45,27.38,27.38,41600.0,9.2339,9.2339,9.2104,9.2104,41600.0
2007-06-07 11:45:00,27.38,27.43,27.37,27.43,102000.0,9.2104,9.2272,9.207,9.2272,102000.0
2007-06-07 11:50:00,27.42,27.44,27.38,27.44,102800.0,9.2239,9.2306,9.2104,9.2306,102800.0
2007-06-07 11:55:00,27.44,27.45,27.39,27.41,102000.0,9.2306,9.2339,9.2138,9.2205,102000.0
2007-06-07 12:00:00,27.4,27.44,27.35,27.41,154800.0,9.2171,9.2306,9.2003,9.2205,154800.0
2007-06-07 12:05:00,27.39,27.42,27.36,27.36,59600.0,9.2138,9.2239,9.2037,9.2037,59600.0
2007-06-07 12:10:00,27.37,27.42,27.36,27.41,121200.0,9.207,9.2239,9.2037,9.2205,121200.0
2007-06-07 12:15:00,27.4,27.43,27.33,27.33,92800.0,9.2171,9.2272,9.1936,9.1936,92800.0
2007-06-07 12:20:00,27.34,27.35,27.32,27.34,29600.0,9.1969,9.2003,9.1902,9.1969,29600.0
2007-06-07 12:25:00,27.35,27.38,27.31,27.32,154000.0,9.2003,9.2104,9.1869,9.1902,154000.0
2007-06-07 12:30:00,27.32,27.33,27.17,27.23,250400.0,9.1902,9.1936,9.1398,9.1599,250400.0
2007-06-07 12:35:00,27.23,27.23,27.15,27.16,106000.0,9.1599,9.1599,9.133,9.1364,106000.0
2007-06-07 12:40:00,27.14,27.15,27.05,27.05,182400.0,9.1297,9.133,9.0994,9.0994,182400.0
2007-06-07 12:45:00,27.04,27.13,27.02,27.06,130400.0,9.096,9.1263,9.0893,9.1028,130400.0
2007-06-07 12:50:00,27.06,27.11,27.01,27.08,102000.0,9.1028,9.1196,9.0859,9.1095,102000.0
2007-06-07 12:55:00,27.08,27.08,27.04,27.05,60800.0,9.1095,9.1095,9.096,9.0994,60800.0
2007-06-07 13:00:00,27.05,27.09,27.05,27.06,56400.0,9.0994,9.1128,9.0994,9.1028,56400.0
2007-06-07 13:05:00,27.06,27.06,26.96,26.96,163200.0,9.1028,9.1028,9.0691,9.0691,163200.0
2007-06-07 13:10:00,26.97,26.98,26.93,26.94,203200.0,9.0725,9.0758,9.059,9.0624,203200.0
2007-06-07 13:15:00,26.93,26.94,26.88,26.88,227200.0,9.059,9.0624,9.0422,9.0422,227200.0
2007-06-07 13:20:00,26.88,26.88,26.78,26.78,174000.0,9.0422,9.0422,9.0086,9.0086,174000.0
2007-06-07 13:25:00,26.78,26.81,26.76,26.78,193200.0,9.0086,9.0187,9.0018,9.0086,193200.0
2007-06-07 13:30:00,26.78,26.79,26.69,26.69,188400.0,9.0086,9.0119,8.9783,8.9783,188400.0
2007-06-07 13:35:00,26.68,26.68,26.58,26.6,286400.0,8.9749,8.9749,8.9413,8.948,286400.0
2007-06-07 13:40:00,26.61,26.62,26.51,26.53,234800.0,8.9514,8.9547,8.9177,8.9245,234800.0
2007-06-07 13:45:00,26.53,26.67,26.53,26.66,328800.0,8.9245,8.9716,8.9245,8.9682,328800.0
2007-06-07 13:50:00,26.66,26.69,26.56,26.61,143600.0,8.9682,8.9783,8.9346,8.9514,143600.0
2007-06-07 13:55:00,26.61,26.68,26.61,26.67,131600.0,8.9514,8.9749,8.9514,8.9716,131600.0
2007-06-07 14:00:00,26.67,26.71,26.63,26.7,142400.0,8.9716,8.985,8.9581,8.9817,142400.0
2007-06-07 14:05:00,26.69,26.72,26.63,26.64,156800.0,8.9783,8.9884,8.9581,8.9615,156800.0
2007-06-07 14:10:00,26.64,26.69,26.59,26.63,252000.0,8.9615,8.9783,8.9447,8.9581,252000.0
2007-06-07 14:15:00,26.62,26.68,26.57,26.67,185600.0,8.9547,8.9749,8.9379,8.9716,185600.0
2007-06-07 14:20:00,26.66,26.67,26.55,26.55,130000.0,8.9682,8.9716,8.9312,8.9312,130000.0
2007-06-07 14:25:00,26.55,26.63,26.55,26.57,110400.0,8.9312,8.9581,8.9312,8.9379,110400.0
2007-06-07 14:30:00,26.57,26.6,26.54,26.58,163600.0,8.9379,8.948,8.9278,8.9413,163600.0
2007-06-07 14:35:00,26.57,26.62,26.53,26.61,60800.0,8.9379,8.9547,8.9245,8.9514,60800.0
2007-06-07 14:40:00,26.6,26.74,26.6,26.74,95200.0,8.948,8.9951,8.948,8.9951,95200.0
2007-06-07 14:45:00,26.75,26.78,26.7,26.74,105200.0,8.9985,9.0086,8.9817,8.9951,105200.0
2007-06-07 14:50:00,26.75,26.76,26.71,26.73,52400.0,8.9985,9.0018,8.985,8.9917,52400.0
2007-06-07 14:55:00,26.74,26.77,26.67,26.67,81600.0,8.9951,9.0052,8.9716,8.9716,81600.0
2007-06-07 15:00:00,26.67,26.75,26.65,26.71,113600.0,8.9716,8.9985,8.9648,8.985,113600.0
2007-06-07 15:05:00,26.73,26.74,26.65,26.72,71600.0,8.9917,8.9951,8.9648,8.9884,71600.0
2007-06-07 15:10:00,26.72,26.84,26.72,26.83,119200.0,8.9884,9.0288,8.9884,9.0254,119200.0
2007-06-07 15:15:00,26.83,26.87,26.75,26.78,172000.0,9.0254,9.0388,8.9985,9.0086,172000.0
2007-06-07 15:20:00,26.77,26.81,26.72,26.72,112400.0,9.0052,9.0187,8.9884,8.9884,112400.0
2007-06-07 15:25:00,26.73,26.77,26.72,26.75,117600.0,8.9917,9.0052,8.9884,8.9985,117600.0
2007-06-07 15:30:00,26.75,26.83,26.75,26.77,117200.0,8.9985,9.0254,8.9985,9.0052,117200.0
2007-06-07 15:35:00,26.77,26.79,26.74,26.75,132400.0,9.0052,9.0119,8.9951,8.9985,132400.0
2007-06-07 15:40:00,26.73,26.75,26.67,26.71,173600.0,8.9917,8.9985,8.9716,8.985,173600.0
2007-06-07 15:45:00,26.71,26.75,26.68,26.7,138000.0,8.985,8.9985,8.9749,8.9817,138000.0
2007-06-07 15:50:00,26.69,26.71,26.66,26.66,227600.0,8.9783,8.985,8.9682,8.9682,227600.0
2007-06-07 15:55:00,26.66,26.67,26.64,26.66,374000.0,8.9682,8.9716,8.9615,8.9682,374000.0
2007-06-08 09:30:00,26.61,26.9,26.61,26.89,219200.0,8.9514,9.0489,8.9514,9.0456,219200.0
2007-06-08 09:35:00,26.88,26.9,26.77,26.79,306800.0,9.0422,9.0489,9.0052,9.0119,306800.0
2007-06-08 09:40:00,26.77,26.78,26.59,26.6,251200.0,9.0052,9.0086,8.9447,8.948,251200.0
2007-06-08 09:45:00,26.6,26.83,26.6,26.81,177600.0,8.948,9.0254,8.948,9.0187,177600.0
2007-06-08 09:50:00,26.83,26.92,26.82,26.88,164000.0,9.0254,9.0557,9.022,9.0422,164000.0
2007-06-08 09:55:00,26.88,26.95,26.88,26.94,316400.0,9.0422,9.0658,9.0422,9.0624,316400.0
2007-06-08 10:00:00,26.95,26.95,26.84,26.93,298800.0,9.0658,9.0658,9.0288,9.059,298800.0
2007-06-08 10:05:00,26.93,27.06,26.93,27.03,248000.0,9.059,9.1028,9.059,9.0927,248000.0
2007-06-08 10:10:00,27.03,27.16,27.03,27.15,356800.0,9.0927,9.1364,9.0927,9.133,356800.0
2007-06-08 10:15:00,27.15,27.17,27.05,27.06,391600.0,9.133,9.1398,9.0994,9.1028,391600.0
2007-06-08 10:20:00,27.06,27.11,27.05,27.08,124400.0,9.1028,9.1196,9.0994,9.1095,124400.0
2007-06-08 10:25:00,27.08,27.14,27.06,27.06,146800.0,9.1095,9.1297,9.1028,9.1028,146800.0
2007-06-08 10:30:00,27.07,27.08,26.98,26.98,97600.0,9.1061,9.1095,9.0758,9.0758,97600.0
2007-06-08 10:35:00,26.97,27.08,26.96,27.03,92000.0,9.0725,9.1095,9.0691,9.0927,92000.0
2007-06-08 10:40:00,27.04,27.08,27.02,27.07,85200.0,9.096,9.1095,9.0893,9.1061,85200.0
2007-06-08 10:45:00,27.07,27.08,27.05,27.08,33200.0,9.1061,9.1095,9.0994,9.1095,33200.0
2007-06-08 10:50:00,27.07,27.08,27.02,27.06,90800.0,9.1061,9.1095,9.0893,9.1028,90800.0
2007-06-08 10:55:00,27.06,27.08,27.0,27.0,124000.0,9.1028,9.1095,9.0826,9.0826,124000.0
2007-06-08 11:00:00,27.0,27.0,26.91,26.93,78000.0,9.0826,9.0826,9.0523,9.059,78000.0
2007-06-08 11:05:00,26.92,26.97,26.86,26.92,157600.0,9.0557,9.0725,9.0355,9.0557,157600.0
2007-06-08 11:10:00,26.93,26.95,26.81,26.84,157600.0,9.059,9.0658,9.0187,9.0288,157600.0
2007-06-08 11:15:00,26.83,26.92,26.83,26.92,98000.0,9.0254,9.0557,9.0254,9.0557,98000.0
2007-06-08 11:20:00,26.92,26.93,26.92,26.93,46800.0,9.0557,9.059,9.0557,9.059,46800.0
2007-06-08 11:25:00,26.92,26.93,26.86,26.89,62800.0,9.0557,9.059,9.0355,9.0456,62800.0
2007-06-08 11:30:00,26.89,26.91,26.88,26.9,103200.0,9.0456,9.0523,9.0422,9.0489,103200.0
2007-06-08 11:35:00,26.9,26.95,26.9,26.95,51600.0,9.0489,9.0658,9.0489,9.0658,51600.0
2007-06-08 11:40:00,26.95,27.0,26.93,27.0,109200.0,9.0658,9.0826,9.059,9.0826,109200.0
2007-06-08 11:45:00,27.0,27.0,26.96,26.96,41600.0,9.0826,9.0826,9.0691,9.0691,41600.0
2007-06-08 11:50:00,26.96,27.0,26.95,27.0,74800.0,9.0691,9.0826,9.0658,9.0826,74800.0
2007-06-08 11:55:00,27.0,27.0,26.95,26.99,42800.0,9.0826,9.0826,9.0658,9.0792,42800.0
2007-06-08 12:00:00,26.99,27.0,26.98,26.98,48400.0,9.0792,9.0826,9.0758,9.0758,48400.0
2007-06-08 12:05:00,26.99,26.99,26.92,26.95,88400.0,9.0792,9.0792,9.0557,9.0658,88400.0
2007-06-08 12:10:00,26.95,26.95,26.93,26.94,17600.0,9.0658,9.0658,9.059,9.0624,17600.0
2007-06-08 12:15:00,26.94,26.98,26.91,26.98,30400.0,9.0624,9.0758,9.0523,9.0758,30400.0
2007-06-08 12:20:00,26.98,26.98,26.95,26.96,17600.0,9.0758,9.0758,9.0658,9.0691,17600.0
2007-06-08 12:25:00,26.95,26.98,26.95,26.96,26000.0,9.0658,9.0758,9.0658,9.0691,26000.0
2007-06-08 12:30:00,26.95,26.96,26.9,26.92,63600.0,9.0658,9.0691,9.0489,9.0557,63600.0
2007-06-08 12:35:00,26.92,26.92,26.85,26.86,76000.0,9.0557,9.0557,9.0321,9.0355,76000.0
2007-06-08 12:40:00,26.85,26.91,26.85,26.88,64400.0,9.0321,9.0523,9.0321,9.0422,64400.0
2007-06-08 12:45:00,26.86,26.88,26.84,26.85,120000.0,9.0355,9.0422,9.0288,9.0321,120000.0
2007-06-08 12:50:00,26.85,26.87,26.83,26.85,105600.0,9.0321,9.0388,9.0254,9.0321,105600.0
2007-06-08 12:55:00,26.84,26.87,26.83,26.84,112800.0,9.0288,9.0388,9.0254,9.0288,112800.0
2007-06-08 13:00:00,26.84,26.84,26.82,26.84,109200.0,9.0288,9.0288,9.022,9.0288,109200.0
2007-06-08 13:05:00,26.83,26.84,26.82,26.83,52800.0,9.0254,9.0288,9.022,9.0254,52800.0
2007-06-08 13:10:00,26.82,26.87,26.82,26.86,45200.0,9.022,9.0388,9.022,9.0355,45200.0
2007-06-08 13:15:00,26.86,26.87,26.84,26.86,32000.0,9.0355,9.0388,9.0288,9.0355,32000.0
2007-06-08 13:20:00,26.85,26.95,26.85,26.95,60800.0,9.0321,9.0658,9.0321,9.0658,60800.0
2007-06-08 13:25:00,26.96,26.99,26.94,26.99,64800.0,9.0691,9.0792,9.0624,9.0792,64800.0
2007-06-08 13:30:00,26.99,27.02,26.99,26.99,169600.0,9.0792,9.0893,9.0792,9.0792,169600.0
2007-06-08 13:35:00,27.0,27.1,27.0,27.06,174000.0,9.0826,9.1162,9.0826,9.1028,174000.0
2007-06-08 13:40:00,27.07,27.18,27.07,27.18,205600.0,9.1061,9.1431,9.1061,9.1431,205600.0
2007-06-08 13:45:00,27.18,27.18,27.12,27.15,118400.0,9.1431,9.1431,9.1229,9.133,118400.0
2007-06-08 13:50:00,27.15,27.15,27.11,27.11,32400.0,9.133,9.133,9.1196,9.1196,32400.0
2007-06-08 13:55:00,27.11,27.14,27.08,27.08,86000.0,9.1196,9.1297,9.1095,9.1095,86000.0
2007-06-08 14:00:00,27.07,27.12,27.05,27.12,37200.0,9.1061,9.1229,9.0994,9.1229,37200.0
2007-06-08 14:05:00,27.12,27.2,27.12,27.2,47600.0,9.1229,9.1499,9.1229,9.1499,47600.0
2007-06-08 14:10:00,27.2,27.26,27.18,27.22,61600.0,9.1499,9.17,9.1431,9.1566,61600.0
2007-06-08 14:15:00,27.21,27.22,27.17,27.2,99600.0,9.1532,9.1566,9.1398,9.1499,99600.0
2007-06-08 14:20:00,27.19,27.25,27.16,27.25,74800.0,9.1465,9.1667,9.1364,9.1667,74800.0
2007-06-08 14:25:00,27.24,27.27,27.22,27.23,115600.0,9.1633,9.1734,9.1566,9.1599,115600.0
2007-06-08 14:30:00,27.24,27.24,27.21,27.22,55600.0,9.1633,9.1633,9.1532,9.1566,55600.0
2007-06-08 14:35:00,27.23,27.26,27.23,27.24,40400.0,9.1599,9.17,9.1599,9.1633,40400.0
2007-06-08 14:40:00,27.25,27.28,27.18,27.23,85600.0,9.1667,9.1768,9.1431,9.1599,85600.0
2007-06-08 14:45:00,27.23,27.27,27.23,27.26,82000.0,9.1599,9.1734,9.1599,9.17,82000.0
2007-06-08 14:50:00,27.26,27.31,27.26,27.3,86800.0,9.17,9.1869,9.17,9.1835,86800.0
2007-06-08 14:55:00,27.3,27.38,27.27,27.34,183200.0,9.1835,9.2104,9.1734,9.1969,183200.0
2007-06-08 15:00:00,27.34,27.44,27.34,27.44,187600.0,9.1969,9.2306,9.1969,9.2306,187600.0
2007-06-08 15:05:00,27.45,27.53,27.45,27.47,244400.0,9.2339,9.2609,9.2339,9.2407,244400.0
2007-06-08 15:10:00,27.48,27.54,27.47,27.53,245200.0,9.244,9.2642,9.2407,9.2609,245200.0
2007-06-08 15:15:00,27.53,27.53,27.45,27.47,103600.0,9.2609,9.2609,9.2339,9.2407,103600.0
2007-06-08 15:20:00,27.47,27.47,27.39,27.42,128800.0,9.2407,9.2407,9.2138,9.2239,128800.0
2007-06-08 15:25:00,27.41,27.42,27.38,27.41,120000.0,9.2205,9.2239,9.2104,9.2205,120000.0
2007-06-08 15:30:00,27.39,27.43,27.36,27.39,189200.0,9.2138,9.2272,9.2037,9.2138,189200.0
2007-06-08 15:35:00,27.39,27.39,27.36,27.39,188000.0,9.2138,9.2138,9.2037,9.2138,188000.0
2007-06-08 15:40:00,27.39,27.43,27.36,27.39,308800.0,9.2138,9.2272,9.2037,9.2138,308800.0
2007-06-08 15:45:00,27.39,27.42,27.38,27.38,274800.0,9.2138,9.2239,9.2104,9.2104,274800.0
2007-06-08 15:50:00,27.38,27.39,27.36,27.37,204400.0,9.2104,9.2138,9.2037,9.207,204400.0
2007-06-08 15:55:00,27.37,27.37,27.34,27.36,149600.0,9.207,9.207,9.1969,9.2037,149600.0
2007-06-11 09:30:00,27.52,27.52,27.35,27.38,253200.0,9.2575,9.2575,9.2003,9.2104,253200.0
2007-06-11 09:35:00,27.38,27.4,27.3,27.4,167600.0,9.2104,9.2171,9.1835,9.2171,167600.0
2007-06-11 09:40:00,27.4,27.52,27.39,27.48,171200.0,9.2171,9.2575,9.2138,9.244,171200.0
2007-06-11 09:45:00,27.5,27.63,27.5,27.52,138400.0,9.2508,9.2945,9.2508,9.2575,138400.0
2007-06-11 09:50:00,27.52,27.54,27.5,27.5,71200.0,9.2575,9.2642,9.2508,9.2508,71200.0
2007-06-11 09:55:00,27.5,27.52,27.46,27.52,91200.0,9.2508,9.2575,9.2373,9.2575,91200.0
2007-06-11 10:00:00,27.52,27.56,27.49,27.5,116000.0,9.2575,9.271,9.2474,9.2508,116000.0
2007-06-11 10:05:00,27.5,27.59,27.49,27.59,153200.0,9.2508,9.281,9.2474,9.281,153200.0
2007-06-11 10:10:00,27.57,27.57,27.47,27.49,220400.0,9.2743,9.2743,9.2407,9.2474,220400.0
2007-06-11 10:15:00,27.49,27.52,27.47,27.52,119600.0,9.2474,9.2575,9.2407,9.2575,119600.0
2007-06-11 10:20:00,27.52,27.52,27.46,27.47,107600.0,9.2575,9.2575,9.2373,9.2407,107600.0
2007-06-11 10:25:00,27.47,27.5,27.46,27.47,86800.0,9.2407,9.2508,9.2373,9.2407,86800.0
2007-06-11 10:30:00,27.47,27.5,27.46,27.5,137200.0,9.2407,9.2508,9.2373,9.2508,137200.0
2007-06-11 10:35:00,27.5,27.58,27.5,27.57,135200.0,9.2508,9.2777,9.2508,9.2743,135200.0
2007-06-11 10:40:00,27.57,27.59,27.56,27.58,156800.0,9.2743,9.281,9.271,9.2777,156800.0
2007-06-11 10:45:00,27.56,27.57,27.49,27.51,170800.0,9.271,9.2743,9.2474,9.2541,170800.0
2007-06-11 10:50:00,27.51,27.59,27.51,27.57,74800.0,9.2541,9.281,9.2541,9.2743,74800.0
2007-06-11 10:55:00,27.58,27.65,27.57,27.64,138400.0,9.2777,9.3012,9.2743,9.2979,138400.0
2007-06-11 11:00:00,27.65,27.67,27.61,27.66,64000.0,9.3012,9.308,9.2878,9.3046,64000.0
2007-06-11 11:05:00,27.66,27.72,27.66,27.71,134000.0,9.3046,9.3248,9.3046,9.3214,134000.0
2007-06-11 11:10:00,27.7,27.75,27.69,27.7,78800.0,9.318,9.3349,9.3147,9.318,78800.0
2007-06-11 11:15:00,27.7,27.73,27.68,27.69,168800.0,9.318,9.3281,9.3113,9.3147,168800.0
2007-06-11 11:20:00,27.68,27.72,27.68,27.7,45200.0,9.3113,9.3248,9.3113,9.318,45200.0
2007-06-11 11:25:00,27.7,27.74,27.68,27.68,80400.0,9.318,9.3315,9.3113,9.3113,80400.0
2007-06-11 11:30:00,27.68,27.74,27.68,27.74,78000.0,9.3113,9.3315,9.3113,9.3315,78000.0
2007-06-11 11:35:00,27.74,27.77,27.73,27.76,112800.0,9.3315,9.3416,9.3281,9.3382,112800.0
2007-06-11 11:40:00,27.74,27.83,27.73,27.79,174800.0,9.3315,9.3618,9.3281,9.3483,174800.0
2007-06-11 11:45:00,27.8,27.88,27.79,27.8,151200.0,9.3517,9.3786,9.3483,9.3517,151200.0
2007-06-11 11:50:00,27.81,27.9,27.79,27.88,162400.0,9.3551,9.3853,9.3483,9.3786,162400.0
2007-06-11 11:55:00,27.88,27.88,27.84,27.88,79200.0,9.3786,9.3786,9.3651,9.3786,79200.0
2007-06-11 12:00:00,27.88,27.89,27.86,27.88,58400.0,9.3786,9.382,9.3719,9.3786,58400.0
2007-06-11 12:05:00,27.89,27.93,27.85,27.86,170800.0,9.382,9.3954,9.3685,9.3719,170800.0
2007-06-11 12:10:00,27.85,27.88,27.84,27.87,64000.0,9.3685,9.3786,9.3651,9.3752,64000.0
2007-06-11 12:15:00,27.87,27.89,27.86,27.86,24800.0,9.3752,9.382,9.3719,9.3719,24800.0
2007-06-11 12:20:00,27.87,27.92,27.86,27.9,116800.0,9.3752,9.3921,9.3719,9.3853,116800.0
2007-06-11 12:25:00,27.9,27.94,27.88,27.94,67600.0,9.3853,9.3988,9.3786,9.3988,67600.0
2007-06-11 12:30:00,27.94,27.95,27.93,27.95,50400.0,9.3988,9.4021,9.3954,9.4021,50400.0
2007-06-11 12:35:00,27.93,27.95,27.92,27.93,82400.0,9.3954,9.4021,9.3921,9.3954,82400.0
2007-06-11 12:40:00,27.93,28.01,27.93,28.0,131600.0,9.3954,9.4223,9.3954,9.419,131600.0
2007-06-11 12:45:00,28.0,28.0,27.98,27.99,138400.0,9.419,9.419,9.4122,9.4156,138400.0
2007-06-11 12:50:00,27.98,28.02,27.97,28.0,40000.0,9.4122,9.4257,9.4089,9.419,40000.0
2007-06-11 12:55:00,28.0,28.02,27.96,27.98,42800.0,9.419,9.4257,9.4055,9.4122,42800.0
2007-06-11 13:00:00,27.97,28.0,27.96,27.97,19600.0,9.4089,9.419,9.4055,9.4089,19600.0
2007-06-11 13:05:00,27.98,27.99,27.95,27.98,45600.0,9.4122,9.4156,9.4021,9.4122,45600.0
2007-06-11 13:10:00,27.98,28.02,27.98,28.0,80000.0,9.4122,9.4257,9.4122,9.419,80000.0
2007-06-11 13:15:00,28.0,28.04,27.99,28.02,112800.0,9.419,9.4324,9.4156,9.4257,112800.0
2007-06-11 13:20:00,28.02,28.06,28.02,28.04,64800.0,9.4257,9.4391,9.4257,9.4324,64800.0
2007-06-11 13:25:00,28.03,28.05,28.0,28.03,84800.0,9.4291,9.4358,9.419,9.4291,84800.0
2007-06-11 13:30:00,28.03,28.03,27.99,28.01,30000.0,9.4291,9.4291,9.4156,9.4223,30000.0
2007-06-11 13:35:00,28.01,28.04,28.0,28.02,105600.0,9.4223,9.4324,9.419,9.4257,105600.0
2007-06-11 13:40:00,28.02,28.05,28.0,28.04,143600.0,9.4257,9.4358,9.419,9.4324,143600.0
2007-06-11 13:45:00,28.03,28.04,27.99,28.03,190400.0,9.4291,9.4324,9.4156,9.4291,190400.0
2007-06-11 13:50:00,28.04,28.04,27.98,27.98,140400.0,9.4324,9.4324,9.4122,9.4122,140400.0
2007-06-11 13:55:00,27.99,27.99,27.92,27.93,172800.0,9.4156,9.4156,9.3921,9.3954,172800.0
2007-06-11 14:00:00,27.93,27.97,27.93,27.94,70800.0,9.3954,9.4089,9.3954,9.3988,70800.0
2007-06-11 14:05:00,27.94,27.97,27.93,27.95,1483600.0,9.3988,9.4089,9.3954,9.4021,1483600.0
2007-06-11 14:10:00,27.95,28.05,27.94,27.97,219600.0,9.4021,9.4358,9.3988,9.4089,219600.0
2007-06-11 14:15:00,27.97,28.05,27.97,28.05,108000.0,9.4089,9.4358,9.4089,9.4358,108000.0
2007-06-11 14:20:00,28.05,28.05,28.01,28.04,113200.0,9.4358,9.4358,9.4223,9.4324,113200.0
2007-06-11 14:25:00,28.04,28.06,28.02,28.03,61200.0,9.4324,9.4391,9.4257,9.4291,61200.0
2007-06-11 14:30:00,28.02,28.02,27.98,27.98,102000.0,9.4257,9.4257,9.4122,9.4122,102000.0
2007-06-11 14:35:00,27.98,28.01,27.95,28.01,132000.0,9.4122,9.4223,9.4021,9.4223,132000.0
2007-06-11 14:40:00,28.01,28.01,27.98,27.98,112000.0,9.4223,9.4223,9.4122,9.4122,112000.0
2007-06-11 14:45:00,27.99,28.02,27.98,27.98,110400.0,9.4156,9.4257,9.4122,9.4122,110400.0
2007-06-11 14:50:00,27.98,28.06,27.98,28.06,305600.0,9.4122,9.4391,9.4122,9.4391,305600.0
2007-06-11 14:55:00,28.06,28.1,28.02,28.09,392000.0,9.4391,9.4526,9.4257,9.4492,392000.0
2007-06-11 15:00:00,28.09,28.09,28.05,28.07,356000.0,9.4492,9.4492,9.4358,9.4425,356000.0
2007-06-11 15:05:00,28.07,28.14,28.05,28.1,217200.0,9.4425,9.4661,9.4358,9.4526,217200.0
2007-06-11 15:10:00,28.11,28.15,28.09,28.11,189600.0,9.456,9.4694,9.4492,9.456,189600.0
2007-06-11 15:15:00,28.11,28.15,28.11,28.14,187200.0,9.456,9.4694,9.456,9.4661,187200.0
2007-06-11 15:20:00,28.14,28.18,28.12,28.15,291600.0,9.4661,9.4795,9.4593,9.4694,291600.0
2007-06-11 15:25:00,28.15,28.16,28.11,28.13,163600.0,9.4694,9.4728,9.456,9.4627,163600.0
2007-06-11 15:30:00,28.13,28.13,28.1,28.11,200800.0,9.4627,9.4627,9.4526,9.456,200800.0
2007-06-11 15:35:00,28.11,28.11,28.02,28.02,402400.0,9.456,9.456,9.4257,9.4257,402400.0
2007-06-11 15:40:00,28.02,28.06,27.99,28.0,523200.0,9.4257,9.4391,9.4156,9.419,523200.0
2007-06-11 15:45:00,28.0,28.02,27.99,27.99,361600.0,9.419,9.4257,9.4156,9.4156,361600.0
2007-06-11 15:50:00,27.99,27.99,27.93,27.98,172400.0,9.4156,9.4156,9.3954,9.4122,172400.0
2007-06-11 15:55:00,27.98,28.02,27.98,27.99,319600.0,9.4122,9.4257,9.4122,9.4156,319600.0
2007-06-12 09:30:00,27.95,28.0,27.88,27.92,241600.0,9.4021,9.419,9.3786,9.3921,241600.0
2007-06-12 09:35:00,27.92,27.95,27.81,27.89,412000.0,9.3921,9.4021,9.3551,9.382,412000.0
2007-06-12 09:40:00,27.89,27.94,27.83,27.94,187200.0,9.382,9.3988,9.3618,9.3988,187200.0
2007-06-12 09:45:00,27.96,27.96,27.92,27.96,116000.0,9.4055,9.4055,9.3921,9.4055,116000.0
2007-06-12 09:50:00,27.95,27.96,27.88,27.91,102400.0,9.4021,9.4055,9.3786,9.3887,102400.0
2007-06-12 09:55:00,27.91,27.93,27.88,27.92,196400.0,9.3887,9.3954,9.3786,9.3921,196400.0
2007-06-12 10:00:00,27.91,27.94,27.89,27.93,339200.0,9.3887,9.3988,9.382,9.3954,339200.0
2007-06-12 10:05:00,27.93,27.98,27.9,27.97,374800.0,9.3954,9.4122,9.3853,9.4089,374800.0
2007-06-12 10:10:00,27.97,28.08,27.97,28.03,398800.0,9.4089,9.4459,9.4089,9.4291,398800.0
2007-06-12 10:15:00,28.02,28.04,27.91,27.91,283600.0,9.4257,9.4324,9.3887,9.3887,283600.0
2007-06-12 10:20:00,27.91,27.91,27.8,27.81,339200.0,9.3887,9.3887,9.3517,9.3551,339200.0
2007-06-12 10:25:00,27.79,27.83,27.75,27.83,232000.0,9.3483,9.3618,9.3349,9.3618,232000.0
2007-06-12 10:30:00,27.83,27.93,27.83,27.91,217600.0,9.3618,9.3954,9.3618,9.3887,217600.0
2007-06-12 10:35:00,27.91,27.96,27.86,27.95,189600.0,9.3887,9.4055,9.3719,9.4021,189600.0
2007-06-12 10:40:00,27.94,27.94,27.88,27.91,156800.0,9.3988,9.3988,9.3786,9.3887,156800.0
2007-06-12 10:45:00,27.91,27.96,27.89,27.96,109600.0,9.3887,9.4055,9.382,9.4055,109600.0
2007-06-12 10:50:00,27.96,27.98,27.94,27.94,85200.0,9.4055,9.4122,9.3988,9.3988,85200.0
2007-06-12 10:55:00,27.94,27.96,27.92,27.92,142000.0,9.3988,9.4055,9.3921,9.3921,142000.0
2007-06-12 11:00:00,27.92,27.93,27.86,27.86,77200.0,9.3921,9.3954,9.3719,9.3719,77200.0
2007-06-12 11:05:00,27.85,27.86,27.79,27.83,127600.0,9.3685,9.3719,9.3483,9.3618,127600.0
2007-06-12 11:10:00,27.83,27.88,27.82,27.88,209600.0,9.3618,9.3786,9.3584,9.3786,209600.0
2007-06-12 11:15:00,27.88,27.91,27.85,27.89,70000.0,9.3786,9.3887,9.3685,9.382,70000.0
2007-06-12 11:20:00,27.9,27.95,27.89,27.95,82000.0,9.3853,9.4021,9.382,9.4021,82000.0
2007-06-12 11:25:00,27.95,27.98,27.9,27.91,114400.0,9.4021,9.4122,9.3853,9.3887,114400.0
2007-06-12 11:30:00,27.9,27.96,27.89,27.95,94400.0,9.3853,9.4055,9.382,9.4021,94400.0
2007-06-12 11:35:00,27.94,27.98,27.91,27.97,138800.0,9.3988,9.4122,9.3887,9.4089,138800.0
2007-06-12 11:40:00,27.97,28.04,27.97,27.99,517200.0,9.4089,9.4324,9.4089,9.4156,517200.0
2007-06-12 11:45:00,28.0,28.05,27.98,28.04,218800.0,9.419,9.4358,9.4122,9.4324,218800.0
2007-06-12 11:50:00,28.03,28.07,28.0,28.06,188400.0,9.4291,9.4425,9.419,9.4391,188400.0
2007-06-12 11:55:00,28.05,28.14,28.05,28.13,342400.0,9.4358,9.4661,9.4358,9.4627,342400.0
2007-06-12 12:00:00,28.13,28.17,28.08,28.08,163600.0,9.4627,9.4762,9.4459,9.4459,163600.0
2007-06-12 12:05:00,28.09,28.12,28.07,28.12,116400.0,9.4492,9.4593,9.4425,9.4593,116400.0
2007-06-12 12:10:00,28.13,28.15,28.1,28.12,108000.0,9.4627,9.4694,9.4526,9.4593,108000.0
2007-06-12 12:15:00,28.13,28.13,28.11,28.12,40400.0,9.4627,9.4627,9.456,9.4593,40400.0
2007-06-12 12:20:00,28.12,28.13,28.08,28.09,142000.0,9.4593,9.4627,9.4459,9.4492,142000.0
2007-06-12 12:25:00,28.09,28.11,28.07,28.07,44400.0,9.4492,9.456,9.4425,9.4425,44400.0
2007-06-12 12:30:00,28.06,28.07,28.0,28.01,164000.0,9.4391,9.4425,9.419,9.4223,164000.0
2007-06-12 12:35:00,28.01,28.06,28.0,28.05,73200.0,9.4223,9.4391,9.419,9.4358,73200.0
2007-06-12 12:40:00,28.05,28.05,28.04,28.04,49600.0,9.4358,9.4358,9.4324,9.4324,49600.0
2007-06-12 12:45:00,28.05,28.05,28.03,28.05,51200.0,9.4358,9.4358,9.4291,9.4358,51200.0
2007-06-12 12:50:00,28.05,28.05,27.99,27.99,56000.0,9.4358,9.4358,9.4156,9.4156,56000.0
2007-06-12 12:55:00,27.99,28.0,27.98,27.99,70800.0,9.4156,9.419,9.4122,9.4156,70800.0
2007-06-12 13:00:00,27.99,28.03,27.96,28.03,82800.0,9.4156,9.4291,9.4055,9.4291,82800.0
2007-06-12 13:05:00,28.03,28.04,27.96,28.0,65200.0,9.4291,9.4324,9.4055,9.419,65200.0
2007-06-12 13:10:00,28.0,28.02,27.98,28.02,96000.0,9.419,9.4257,9.4122,9.4257,96000.0
2007-06-12 13:15:00,28.02,28.11,28.02,28.11,206000.0,9.4257,9.456,9.4257,9.456,206000.0
2007-06-12 13:20:00,28.11,28.14,28.08,28.1,163600.0,9.456,9.4661,9.4459,9.4526,163600.0
2007-06-12 13:25:00,28.1,28.13,28.08,28.1,81600.0,9.4526,9.4627,9.4459,9.4526,81600.0
2007-06-12 13:30:00,28.11,28.14,28.08,28.13,92400.0,9.456,9.4661,9.4459,9.4627,92400.0
2007-06-12 13:35:00,28.13,28.18,28.12,28.18,165200.0,9.4627,9.4795,9.4593,9.4795,165200.0
2007-06-12 13:40:00,28.18,28.19,28.11,28.18,140000.0,9.4795,9.4829,9.456,9.4795,140000.0
2007-06-12 13:45:00,28.18,28.25,28.16,28.22,197200.0,9.4795,9.5031,9.4728,9.493,197200.0
2007-06-12 13:50:00,28.21,28.27,28.18,28.25,182400.0,9.4896,9.5098,9.4795,9.5031,182400.0
2007-06-12 13:55:00,28.25,28.34,28.21,28.33,417200.0,9.5031,9.5333,9.4896,9.53,417200.0
2007-06-12 14:00:00,28.33,28.47,28.33,28.46,665600.0,9.53,9.5771,9.53,9.5737,665600.0
2007-06-12 14:05:00,28.47,28.48,28.4,28.43,448000.0,9.5771,9.5804,9.5535,9.5636,448000.0
2007-06-12 14:10:00,28.42,28.47,28.39,28.4,115600.0,9.5602,9.5771,9.5502,9.5535,115600.0
2007-06-12 14:15:00,28.39,28.42,28.35,28.36,96000.0,9.5502,9.5602,9.5367,9.5401,96000.0
2007-06-12 14:20:00,28.36,28.37,28.28,28.37,264400.0,9.5401,9.5434,9.5132,9.5434,264400.0
2007-06-12 14:25:00,28.37,28.39,28.28,28.29,174800.0,9.5434,9.5502,9.5132,9.5165,174800.0
2007-06-12 14:30:00,28.29,28.35,28.27,28.32,138400.0,9.5165,9.5367,9.5098,9.5266,138400.0
2007-06-12 14:35:00,28.31,28.36,28.18,28.2,201200.0,9.5232,9.5401,9.4795,9.4862,201200.0
2007-06-12 14:40:00,28.2,28.23,28.14,28.2,154800.0,9.4862,9.4963,9.4661,9.4862,154800.0
2007-06-12 14:45:00,28.19,28.2,28.11,28.13,235200.0,9.4829,9.4862,9.456,9.4627,235200.0
2007-06-12 14:50:00,28.13,28.23,28.13,28.23,264400.0,9.4627,9.4963,9.4627,9.4963,264400.0
2007-06-12 14:55:00,28.22,28.25,28.18,28.23,294400.0,9.493,9.5031,9.4795,9.4963,294400.0
2007-06-12 15:00:00,28.23,28.29,28.21,28.22,334000.0,9.4963,9.5165,9.4896,9.493,334000.0
2007-06-12 15:05:00,28.2,28.21,28.12,28.15,383600.0,9.4862,9.4896,9.4593,9.4694,383600.0
2007-06-12 15:10:00,28.14,28.15,28.08,28.13,444800.0,9.4661,9.4694,9.4459,9.4627,444800.0
2007-06-12 15:15:00,28.13,28.15,28.08,28.13,370000.0,9.4627,9.4694,9.4459,9.4627,370000.0
2007-06-12 15:20:00,28.13,28.17,28.11,28.12,265200.0,9.4627,9.4762,9.456,9.4593,265200.0
2007-06-12 15:25:00,28.11,28.12,28.03,28.07,400800.0,9.456,9.4593,9.4291,9.4425,400800.0
2007-06-12 15:30:00,28.07,28.11,28.04,28.07,353200.0,9.4425,9.456,9.4324,9.4425,353200.0
2007-06-12 15:35:00,28.06,28.08,28.0,28.01,322000.0,9.4391,9.4459,9.419,9.4223,322000.0
2007-06-12 15:40:00,28.01,28.02,27.95,27.95,422800.0,9.4223,9.4257,9.4021,9.4021,422800.0
2007-06-12 15:45:00,27.95,27.97,27.89,27.9,637200.0,9.4021,9.4089,9.382,9.3853,637200.0
2007-06-12 15:50:00,27.9,27.95,27.89,27.93,355600.0,9.3853,9.4021,9.382,9.3954,355600.0
2007-06-12 15:55:00,27.93,27.97,27.93,27.95,289600.0,9.3954,9.4089,9.3954,9.4021,289600.0
2007-06-13 09:30:00,28.05,28.21,28.05,28.2,328800.0,9.4358,9.4896,9.4358,9.4862,328800.0
2007-06-13 09:35:00,28.22,28.33,28.19,28.31,272800.0,9.493,9.53,9.4829,9.5232,272800.0
2007-06-13 09:40:00,28.31,28.32,28.26,28.3,334000.0,9.5232,9.5266,9.5064,9.5199,334000.0
2007-06-13 09:45:00,28.31,28.31,28.26,28.27,218800.0,9.5232,9.5232,9.5064,9.5098,218800.0
2007-06-13 09:50:00,28.26,28.28,28.21,28.25,241200.0,9.5064,9.5132,9.4896,9.5031,241200.0
2007-06-13 09:55:00,28.25,28.28,28.23,28.27,106000.0,9.5031,9.5132,9.4963,9.5098,106000.0
2007-06-13 10:00:00,28.28,28.29,28.22,28.23,207600.0,9.5132,9.5165,9.493,9.4963,207600.0
2007-06-13 10:05:00,28.22,28.3,28.22,28.24,179600.0,9.493,9.5199,9.493,9.4997,179600.0
2007-06-13 10:10:00,28.24,28.28,28.22,28.25,171600.0,9.4997,9.5132,9.493,9.5031,171600.0
2007-06-13 10:15:00,28.25,28.3,28.25,28.3,126000.0,9.5031,9.5199,9.5031,9.5199,126000.0
2007-06-13 10:20:00,28.3,28.38,28.29,28.36,243200.0,9.5199,9.5468,9.5165,9.5401,243200.0
2007-06-13 10:25:00,28.36,28.4,28.35,28.39,178400.0,9.5401,9.5535,9.5367,9.5502,178400.0
2007-06-13 10:30:00,28.39,28.5,28.36,28.4,460000.0,9.5502,9.5872,9.5401,9.5535,460000.0
2007-06-13 10:35:00,28.41,28.47,28.36,28.36,162400.0,9.5569,9.5771,9.5401,9.5401,162400.0
2007-06-13 10:40:00,28.37,28.41,28.37,28.39,26800.0,9.5434,9.5569,9.5434,9.5502,26800.0
2007-06-13 10:45:00,28.4,28.43,28.38,28.42,83600.0,9.5535,9.5636,9.5468,9.5602,83600.0
2007-06-13 10:50:00,28.43,28.48,28.41,28.43,236400.0,9.5636,9.5804,9.5569,9.5636,236400.0
2007-06-13 10:55:00,28.45,28.47,28.43,28.45,68800.0,9.5703,9.5771,9.5636,9.5703,68800.0
2007-06-13 11:00:00,28.45,28.47,28.42,28.45,214400.0,9.5703,9.5771,9.5602,9.5703,214400.0
2007-06-13 11:05:00,28.44,28.46,28.41,28.44,92800.0,9.567,9.5737,9.5569,9.567,92800.0
2007-06-13 11:10:00,28.42,28.42,28.35,28.37,74000.0,9.5602,9.5602,9.5367,9.5434,74000.0
2007-06-13 11:15:00,28.37,28.43,28.36,28.39,98400.0,9.5434,9.5636,9.5401,9.5502,98400.0
2007-06-13 11:20:00,28.39,28.39,28.25,28.28,112400.0,9.5502,9.5502,9.5031,9.5132,112400.0
2007-06-13 11:25:00,28.29,28.36,28.27,28.36,53200.0,9.5165,9.5401,9.5098,9.5401,53200.0
2007-06-13 11:30:00,28.35,28.37,28.28,28.31,130000.0,9.5367,9.5434,9.5132,9.5232,130000.0
2007-06-13 11:35:00,28.31,28.35,28.31,28.35,64400.0,9.5232,9.5367,9.5232,9.5367,64400.0
2007-06-13 11:40:00,28.35,28.36,28.34,28.35,46000.0,9.5367,9.5401,9.5333,9.5367,46000.0
2007-06-13 11:45:00,28.36,28.38,28.35,28.38,39200.0,9.5401,9.5468,9.5367,9.5468,39200.0
2007-06-13 11:50:00,28.39,28.4,28.36,28.36,62400.0,9.5502,9.5535,9.5401,9.5401,62400.0
2007-06-13 11:55:00,28.35,28.37,28.34,28.36,170400.0,9.5367,9.5434,9.5333,9.5401,170400.0
2007-06-13 12:00:00,28.36,28.39,28.33,28.34,140400.0,9.5401,9.5502,9.53,9.5333,140400.0
2007-06-13 12:05:00,28.36,28.36,28.32,28.34,165200.0,9.5401,9.5401,9.5266,9.5333,165200.0
2007-06-13 12:10:00,28.34,28.37,28.32,28.36,165200.0,9.5333,9.5434,9.5266,9.5401,165200.0
2007-06-13 12:15:00,28.36,28.4,28.36,28.38,75200.0,9.5401,9.5535,9.5401,9.5468,75200.0
2007-06-13 12:20:00,28.38,28.42,28.38,28.42,111200.0,9.5468,9.5602,9.5468,9.5602,111200.0
2007-06-13 12:25:00,28.42,28.42,28.36,28.37,55200.0,9.5602,9.5602,9.5401,9.5434,55200.0
2007-06-13 12:30:00,28.35,28.42,28.35,28.42,67600.0,9.5367,9.5602,9.5367,9.5602,67600.0
2007-06-13 12:35:00,28.42,28.48,28.42,28.46,138000.0,9.5602,9.5804,9.5602,9.5737,138000.0
2007-06-13 12:40:00,28.47,28.5,28.46,28.46,82800.0,9.5771,9.5872,9.5737,9.5737,82800.0
2007-06-13 12:45:00,28.46,28.46,28.42,28.43,48000.0,9.5737,9.5737,9.5602,9.5636,48000.0
2007-06-13 12:50:00,28.43,28.45,28.4,28.45,97200.0,9.5636,9.5703,9.5535,9.5703,97200.0
2007-06-13 12:55:00,28.45,28.45,28.38,28.4,67600.0,9.5703,9.5703,9.5468,9.5535,67600.0
2007-06-13 13:00:00,28.39,28.45,28.38,28.45,71600.0,9.5502,9.5703,9.5468,9.5703,71600.0
2007-06-13 13:05:00,28.45,28.45,28.37,28.38,80000.0,9.5703,9.5703,9.5434,9.5468,80000.0
2007-06-13 13:10:00,28.4,28.44,28.36,28.4,93600.0,9.5535,9.567,9.5401,9.5535,93600.0
2007-06-13 13:15:00,28.4,28.41,28.35,28.39,177600.0,9.5535,9.5569,9.5367,9.5502,177600.0
2007-06-13 13:20:00,28.37,28.38,28.32,28.32,179600.0,9.5434,9.5468,9.5266,9.5266,179600.0
2007-06-13 13:25:00,28.32,28.35,28.3,28.32,91600.0,9.5266,9.5367,9.5199,9.5266,91600.0
2007-06-13 13:30:00,28.32,28.32,28.28,28.31,50800.0,9.5266,9.5266,9.5132,9.5232,50800.0
2007-06-13 13:35:00,28.31,28.41,28.29,28.4,58400.0,9.5232,9.5569,9.5165,9.5535,58400.0
2007-06-13 13:40:00,28.4,28.42,28.36,28.37,67200.0,9.5535,9.5602,9.5401,9.5434,67200.0
2007-06-13 13:45:00,28.37,28.4,28.36,28.39,42400.0,9.5434,9.5535,9.5401,9.5502,42400.0
2007-06-13 13:50:00,28.38,28.4,28.38,28.39,69200.0,9.5468,9.5535,9.5468,9.5502,69200.0
2007-06-13 13:55:00,28.38,28.43,28.37,28.42,92800.0,9.5468,9.5636,9.5434,9.5602,92800.0
2007-06-13 14:00:00,28.43,28.54,28.43,28.48,278000.0,9.5636,9.6006,9.5636,9.5804,278000.0
2007-06-13 14:05:00,28.48,28.49,28.43,28.43,113200.0,9.5804,9.5838,9.5636,9.5636,113200.0
2007-06-13 14:10:00,28.43,28.54,28.42,28.5,152400.0,9.5636,9.6006,9.5602,9.5872,152400.0
2007-06-13 14:15:00,28.5,28.54,28.5,28.52,116800.0,9.5872,9.6006,9.5872,9.5939,116800.0
2007-06-13 14:20:00,28.51,28.6,28.5,28.59,208400.0,9.5905,9.6208,9.5872,9.6174,208400.0
2007-06-13 14:25:00,28.59,28.61,28.55,28.59,266400.0,9.6174,9.6242,9.604,9.6174,266400.0
2007-06-13 14:30:00,28.59,28.63,28.58,28.62,200800.0,9.6174,9.6309,9.6141,9.6275,200800.0
2007-06-13 14:35:00,28.62,28.7,28.62,28.7,238000.0,9.6275,9.6544,9.6275,9.6544,238000.0
2007-06-13 14:40:00,28.7,28.73,28.66,28.7,214000.0,9.6544,9.6645,9.641,9.6544,214000.0
2007-06-13 14:45:00,28.7,28.75,28.69,28.73,139200.0,9.6544,9.6713,9.6511,9.6645,139200.0
2007-06-13 14:50:00,28.71,28.74,28.7,28.71,121200.0,9.6578,9.6679,9.6544,9.6578,121200.0
2007-06-13 14:55:00,28.71,28.79,28.69,28.79,1773200.0,9.6578,9.6847,9.6511,9.6847,1773200.0
2007-06-13 15:00:00,28.79,28.79,28.7,28.7,154000.0,9.6847,9.6847,9.6544,9.6544,154000.0
2007-06-13 15:05:00,28.7,28.72,28.67,28.71,249600.0,9.6544,9.6612,9.6443,9.6578,249600.0
2007-06-13 15:10:00,28.71,28.71,28.67,28.69,340400.0,9.6578,9.6578,9.6443,9.6511,340400.0
2007-06-13 15:15:00,28.68,28.7,28.67,28.68,260400.0,9.6477,9.6544,9.6443,9.6477,260400.0
2007-06-13 15:20:00,28.68,28.7,28.66,28.66,362400.0,9.6477,9.6544,9.641,9.641,362400.0
2007-06-13 15:25:00,28.66,28.73,28.64,28.64,518400.0,9.641,9.6645,9.6343,9.6343,518400.0
2007-06-13 15:30:00,28.64,28.68,28.64,28.67,344800.0,9.6343,9.6477,9.6343,9.6443,344800.0
2007-06-13 15:35:00,28.67,28.71,28.66,28.7,201200.0,9.6443,9.6578,9.641,9.6544,201200.0
2007-06-13 15:40:00,28.7,28.78,28.7,28.77,365600.0,9.6544,9.6813,9.6544,9.678,365600.0
2007-06-13 15:45:00,28.76,28.76,28.65,28.68,373200.0,9.6746,9.6746,9.6376,9.6477,373200.0
2007-06-13 15:50:00,28.68,28.7,28.65,28.66,298000.0,9.6477,9.6544,9.6376,9.641,298000.0
2007-06-13 15:55:00,28.66,28.71,28.64,28.69,258000.0,9.641,9.6578,9.6343,9.6511,258000.0
2007-06-14 09:30:00,29.0,29.16,29.0,29.11,329600.0,9.7554,9.8092,9.7554,9.7924,329600.0
2007-06-14 09:35:00,29.11,29.2,29.08,29.14,280400.0,9.7924,9.8226,9.7823,9.8025,280400.0
2007-06-14 09:40:00,29.14,29.25,29.11,29.17,370000.0,9.8025,9.8395,9.7924,9.8125,370000.0
2007-06-14 09:45:00,29.17,29.27,29.17,29.24,242800.0,9.8125,9.8462,9.8125,9.8361,242800.0
2007-06-14 09:50:00,29.24,29.24,29.19,29.2,128800.0,9.8361,9.8361,9.8193,9.8226,128800.0
2007-06-14 09:55:00,29.2,29.24,29.19,29.23,186800.0,9.8226,9.8361,9.8193,9.8327,186800.0
2007-06-14 10:00:00,29.23,29.23,29.2,29.21,118000.0,9.8327,9.8327,9.8226,9.826,118000.0
2007-06-14 10:05:00,29.21,29.23,29.2,29.22,212400.0,9.826,9.8327,9.8226,9.8294,212400.0
2007-06-14 10:10:00,29.23,29.23,29.19,29.2,167200.0,9.8327,9.8327,9.8193,9.8226,167200.0
2007-06-14 10:15:00,29.2,29.22,29.18,29.18,125200.0,9.8226,9.8294,9.8159,9.8159,125200.0
2007-06-14 10:20:00,29.18,29.19,29.17,29.18,131200.0,9.8159,9.8193,9.8125,9.8159,131200.0
2007-06-14 10:25:00,29.18,29.18,29.14,29.18,259600.0,9.8159,9.8159,9.8025,9.8159,259600.0
2007-06-14 10:30:00,29.17,29.34,29.17,29.33,202000.0,9.8125,9.8697,9.8125,9.8664,202000.0
2007-06-14 10:35:00,29.33,29.38,29.3,29.33,286400.0,9.8664,9.8832,9.8563,9.8664,286400.0
2007-06-14 10:40:00,29.33,29.39,29.31,29.37,238000.0,9.8664,9.8865,9.8596,9.8798,238000.0
2007-06-14 10:45:00,29.36,29.38,29.3,29.32,115200.0,9.8765,9.8832,9.8563,9.863,115200.0
2007-06-14 10:50:00,29.32,29.34,29.29,29.31,79600.0,9.863,9.8697,9.8529,9.8596,79600.0
2007-06-14 10:55:00,29.32,29.33,29.3,29.33,82000.0,9.863,9.8664,9.8563,9.8664,82000.0
2007-06-14 11:00:00,29.33,29.36,29.31,29.32,120800.0,9.8664,9.8765,9.8596,9.863,120800.0
2007-06-14 11:05:00,29.31,29.34,29.26,29.26,196800.0,9.8596,9.8697,9.8428,9.8428,196800.0
2007-06-14 11:10:00,29.25,29.26,29.22,29.22,109600.0,9.8395,9.8428,9.8294,9.8294,109600.0
2007-06-14 11:15:00,29.22,29.27,29.19,29.27,184000.0,9.8294,9.8462,9.8193,9.8462,184000.0
2007-06-14 11:20:00,29.27,29.34,29.23,29.25,644400.0,9.8462,9.8697,9.8327,9.8395,644400.0
2007-06-14 11:25:00,29.24,29.28,29.24,29.26,167200.0,9.8361,9.8495,9.8361,9.8428,167200.0
2007-06-14 11:30:00,29.27,29.33,29.26,29.31,158800.0,9.8462,9.8664,9.8428,9.8596,158800.0
2007-06-14 11:35:00,29.3,29.32,29.25,29.26,78800.0,9.8563,9.863,9.8395,9.8428,78800.0
2007-06-14 11:40:00,29.27,29.3,29.26,29.3,125600.0,9.8462,9.8563,9.8428,9.8563,125600.0
2007-06-14 11:45:00,29.3,29.3,29.25,29.25,136400.0,9.8563,9.8563,9.8395,9.8395,136400.0
2007-06-14 11:50:00,29.25,29.26,29.21,29.23,189600.0,9.8395,9.8428,9.826,9.8327,189600.0
2007-06-14 11:55:00,29.23,29.26,29.22,29.22,101600.0,9.8327,9.8428,9.8294,9.8294,101600.0
2007-06-14 12:00:00,29.21,29.26,29.21,29.26,175600.0,9.826,9.8428,9.826,9.8428,175600.0
2007-06-14 12:05:00,29.24,29.3,29.24,29.29,161600.0,9.8361,9.8563,9.8361,9.8529,161600.0
2007-06-14 12:10:00,29.29,29.35,29.28,29.34,118000.0,9.8529,9.8731,9.8495,9.8697,118000.0
2007-06-14 12:15:00,29.33,29.35,29.31,29.34,86400.0,9.8664,9.8731,9.8596,9.8697,86400.0
2007-06-14 12:20:00,29.34,29.43,29.34,29.41,227200.0,9.8697,9.9,9.8697,9.8933,227200.0
2007-06-14 12:25:00,29.4,29.4,29.35,29.36,75200.0,9.8899,9.8899,9.8731,9.8765,75200.0
2007-06-14 12:30:00,29.35,29.36,29.33,29.34,46800.0,9.8731,9.8765,9.8664,9.8697,46800.0
2007-06-14 12:35:00,29.34,29.36,29.33,29.35,76800.0,9.8697,9.8765,9.8664,9.8731,76800.0
2007-06-14 12:40:00,29.34,29.36,29.33,29.34,49200.0,9.8697,9.8765,9.8664,9.8697,49200.0
2007-06-14 12:45:00,29.35,29.36,29.35,29.36,25600.0,9.8731,9.8765,9.8731,9.8765,25600.0
2007-06-14 12:50:00,29.36,29.36,29.36,29.36,30400.0,9.8765,9.8765,9.8765,9.8765,30400.0
2007-06-14 12:55:00,29.35,29.39,29.35,29.36,50400.0,9.8731,9.8865,9.8731,9.8765,50400.0
2007-06-14 13:00:00,29.36,29.4,29.3,29.34,317200.0,9.8765,9.8899,9.8563,9.8697,317200.0
2007-06-14 13:05:00,29.34,29.39,29.3,29.3,470800.0,9.8697,9.8865,9.8563,9.8563,470800.0
2007-06-14 13:10:00,29.3,29.34,29.25,29.33,352400.0,9.8563,9.8697,9.8395,9.8664,352400.0
2007-06-14 13:15:00,29.32,29.33,29.31,29.32,75600.0,9.863,9.8664,9.8596,9.863,75600.0
2007-06-14 13:20:00,29.32,29.33,29.29,29.3,132800.0,9.863,9.8664,9.8529,9.8563,132800.0
2007-06-14 13:25:00,29.29,29.32,29.25,29.29,162000.0,9.8529,9.863,9.8395,9.8529,162000.0
2007-06-14 13:30:00,29.3,29.31,29.26,29.31,174800.0,9.8563,9.8596,9.8428,9.8596,174800.0
2007-06-14 13:35:00,29.32,29.36,29.29,29.36,170400.0,9.863,9.8765,9.8529,9.8765,170400.0
2007-06-14 13:40:00,29.36,29.41,29.35,29.39,191200.0,9.8765,9.8933,9.8731,9.8865,191200.0
2007-06-14 13:45:00,29.39,29.44,29.38,29.43,128400.0,9.8865,9.9034,9.8832,9.9,128400.0
2007-06-14 13:50:00,29.43,29.47,29.4,29.45,227600.0,9.9,9.9135,9.8899,9.9067,227600.0
2007-06-14 13:55:00,29.45,29.52,29.45,29.51,369600.0,9.9067,9.9303,9.9067,9.9269,369600.0
2007-06-14 14:00:00,29.51,29.52,29.47,29.49,171200.0,9.9269,9.9303,9.9135,9.9202,171200.0
2007-06-14 14:05:00,29.5,29.51,29.48,29.49,376800.0,9.9236,9.9269,9.9168,9.9202,376800.0
2007-06-14 14:10:00,29.49,29.52,29.48,29.5,508800.0,9.9202,9.9303,9.9168,9.9236,508800.0
2007-06-14 14:15:00,29.49,29.52,29.48,29.51,598400.0,9.9202,9.9303,9.9168,9.9269,598400.0
2007-06-14 14:20:00,29.5,29.52,29.49,29.52,301600.0,9.9236,9.9303,9.9202,9.9303,301600.0
2007-06-14 14:25:00,29.51,29.54,29.46,29.49,657600.0,9.9269,9.937,9.9101,9.9202,657600.0
2007-06-14 14:30:00,29.49,29.53,29.47,29.53,268000.0,9.9202,9.9336,9.9135,9.9336,268000.0
2007-06-14 14:35:00,29.52,29.54,29.51,29.53,83200.0,9.9303,9.937,9.9269,9.9336,83200.0
2007-06-14 14:40:00,29.53,29.53,29.5,29.52,68000.0,9.9336,9.9336,9.9236,9.9303,68000.0
2007-06-14 14:45:00,29.51,29.53,29.5,29.52,130400.0,9.9269,9.9336,9.9236,9.9303,130400.0
2007-06-14 14:50:00,29.51,29.54,29.51,29.52,198400.0,9.9269,9.937,9.9269,9.9303,198400.0
2007-06-14 14:55:00,29.52,29.57,29.52,29.56,253200.0,9.9303,9.9471,9.9303,9.9437,253200.0
2007-06-14 15:00:00,29.57,29.59,29.56,29.57,275600.0,9.9471,9.9538,9.9437,9.9471,275600.0
2007-06-14 15:05:00,29.57,29.58,29.56,29.58,442400.0,9.9471,9.9505,9.9437,9.9505,442400.0
2007-06-14 15:10:00,29.58,29.6,29.57,29.58,758400.0,9.9505,9.9572,9.9471,9.9505,758400.0
2007-06-14 15:15:00,29.57,29.59,29.57,29.59,398400.0,9.9471,9.9538,9.9471,9.9538,398400.0
2007-06-14 15:20:00,29.59,29.61,29.58,29.61,678400.0,9.9538,9.9606,9.9505,9.9606,678400.0
2007-06-14 15:25:00,29.6,29.63,29.55,29.6,570000.0,9.9572,9.9673,9.9404,9.9572,570000.0
2007-06-14 15:30:00,29.6,29.65,29.59,29.64,1505600.0,9.9572,9.974,9.9538,9.9706,1505600.0
2007-06-14 15:35:00,29.63,29.66,29.62,29.66,284000.0,9.9673,9.9774,9.9639,9.9774,284000.0
2007-06-14 15:40:00,29.66,29.66,29.62,29.63,565200.0,9.9774,9.9774,9.9639,9.9673,565200.0
2007-06-14 15:45:00,29.63,29.64,29.61,29.63,418000.0,9.9673,9.9706,9.9606,9.9673,418000.0
2007-06-14 15:50:00,29.63,29.63,29.56,29.56,428400.0,9.9673,9.9673,9.9437,9.9437,428400.0
2007-06-14 15:55:00,29.56,29.66,29.55,29.62,580000.0,9.9437,9.9774,9.9404,9.9639,580000.0
2007-06-15 09:30:00,29.9,30.0,29.9,29.96,483200.0,10.0581,10.0917,10.0581,10.0783,483200.0
2007-06-15 09:35:00,29.98,30.16,29.97,30.14,647600.0,10.085,10.1456,10.0817,10.1388,647600.0
2007-06-15 09:40:00,30.14,30.16,30.05,30.12,396400.0,10.1388,10.1456,10.1086,10.1321,396400.0
2007-06-15 09:45:00,30.11,30.16,30.08,30.15,617600.0,10.1288,10.1456,10.1187,10.1422,617600.0
2007-06-15 09:50:00,30.14,30.18,30.13,30.17,517600.0,10.1388,10.1523,10.1355,10.1489,517600.0
2007-06-15 09:55:00,30.17,30.19,30.14,30.16,483600.0,10.1489,10.1557,10.1388,10.1456,483600.0
2007-06-15 10:00:00,30.16,30.17,30.11,30.17,586800.0,10.1456,10.1489,10.1288,10.1489,586800.0
2007-06-15 10:05:00,30.17,30.21,30.14,30.18,552800.0,10.1489,10.1624,10.1388,10.1523,552800.0
2007-06-15 10:10:00,30.18,30.22,30.14,30.2,412800.0,10.1523,10.1658,10.1388,10.159,412800.0
2007-06-15 10:15:00,30.19,30.2,30.13,30.17,267200.0,10.1557,10.159,10.1355,10.1489,267200.0
2007-06-15 10:20:00,30.17,30.22,30.13,30.22,508400.0,10.1489,10.1658,10.1355,10.1658,508400.0
2007-06-15 10:25:00,30.22,30.25,30.22,30.24,185200.0,10.1658,10.1758,10.1658,10.1725,185200.0
2007-06-15 10:30:00,30.24,30.33,30.24,30.31,464400.0,10.1725,10.2028,10.1725,10.196,464400.0
2007-06-15 10:35:00,30.31,30.33,30.28,30.31,305200.0,10.196,10.2028,10.1859,10.196,305200.0
2007-06-15 10:40:00,30.31,30.33,30.28,30.32,353600.0,10.196,10.2028,10.1859,10.1994,353600.0
2007-06-15 10:45:00,30.32,30.35,30.31,30.31,150400.0,10.1994,10.2095,10.196,10.196,150400.0
2007-06-15 10:50:00,30.31,30.32,30.28,30.29,479600.0,10.196,10.1994,10.1859,10.1893,479600.0
2007-06-15 10:55:00,30.29,30.35,30.26,30.33,227600.0,10.1893,10.2095,10.1792,10.2028,227600.0
2007-06-15 11:00:00,30.33,30.37,30.31,30.31,309200.0,10.2028,10.2162,10.196,10.196,309200.0
2007-06-15 11:05:00,30.31,30.33,30.31,30.31,434800.0,10.196,10.2028,10.196,10.196,434800.0
2007-06-15 11:10:00,30.31,30.37,30.3,30.36,546400.0,10.196,10.2162,10.1927,10.2128,546400.0
2007-06-15 11:15:00,30.35,30.36,30.32,30.33,186000.0,10.2095,10.2128,10.1994,10.2028,186000.0
2007-06-15 11:20:00,30.33,30.36,30.33,30.33,164000.0,10.2028,10.2128,10.2028,10.2028,164000.0
2007-06-15 11:25:00,30.33,30.34,30.31,30.33,353600.0,10.2028,10.2061,10.196,10.2028,353600.0
2007-06-15 11:30:00,30.33,30.36,30.32,30.34,205600.0,10.2028,10.2128,10.1994,10.2061,205600.0
2007-06-15 11:35:00,30.34,30.36,30.33,30.35,247200.0,10.2061,10.2128,10.2028,10.2095,247200.0
2007-06-15 11:40:00,30.35,30.36,30.34,30.36,171200.0,10.2095,10.2128,10.2061,10.2128,171200.0
2007-06-15 11:45:00,30.36,30.46,30.35,30.45,549200.0,10.2128,10.2465,10.2095,10.2431,549200.0
2007-06-15 11:50:00,30.45,30.49,30.43,30.45,327200.0,10.2431,10.2566,10.2364,10.2431,327200.0
2007-06-15 11:55:00,30.45,30.47,30.43,30.46,262000.0,10.2431,10.2499,10.2364,10.2465,262000.0
2007-06-15 12:00:00,30.46,30.48,30.42,30.45,301200.0,10.2465,10.2532,10.233,10.2431,301200.0
2007-06-15 12:05:00,30.45,30.45,30.43,30.45,219600.0,10.2431,10.2431,10.2364,10.2431,219600.0
2007-06-15 12:10:00,30.44,30.46,30.43,30.44,218400.0,10.2398,10.2465,10.2364,10.2398,218400.0
2007-06-15 12:15:00,30.44,30.44,30.38,30.4,60000.0,10.2398,10.2398,10.2196,10.2263,60000.0
2007-06-15 12:20:00,30.39,30.39,30.36,30.38,109200.0,10.2229,10.2229,10.2128,10.2196,109200.0
2007-06-15 12:25:00,30.38,30.45,30.36,30.38,100800.0,10.2196,10.2431,10.2128,10.2196,100800.0
2007-06-15 12:30:00,30.38,30.38,30.36,30.38,62400.0,10.2196,10.2196,10.2128,10.2196,62400.0
2007-06-15 12:35:00,30.38,30.38,30.36,30.36,16000.0,10.2196,10.2196,10.2128,10.2128,16000.0
2007-06-15 12:40:00,30.36,30.36,30.33,30.34,67200.0,10.2128,10.2128,10.2028,10.2061,67200.0
2007-06-15 12:45:00,30.34,30.42,30.34,30.38,79200.0,10.2061,10.233,10.2061,10.2196,79200.0
2007-06-15 12:50:00,30.38,30.41,30.36,30.39,124800.0,10.2196,10.2297,10.2128,10.2229,124800.0
2007-06-15 12:55:00,30.38,30.4,30.32,30.34,164000.0,10.2196,10.2263,10.1994,10.2061,164000.0
2007-06-15 13:00:00,30.33,30.34,30.27,30.27,152400.0,10.2028,10.2061,10.1826,10.1826,152400.0
2007-06-15 13:05:00,30.27,30.33,30.27,30.29,81200.0,10.1826,10.2028,10.1826,10.1893,81200.0
2007-06-15 13:10:00,30.29,30.32,30.28,30.32,57200.0,10.1893,10.1994,10.1859,10.1994,57200.0
2007-06-15 13:15:00,30.31,30.33,30.29,30.3,43600.0,10.196,10.2028,10.1893,10.1927,43600.0
2007-06-15 13:20:00,30.3,30.35,30.3,30.33,104400.0,10.1927,10.2095,10.1927,10.2028,104400.0
2007-06-15 13:25:00,30.34,30.38,30.32,30.36,133600.0,10.2061,10.2196,10.1994,10.2128,133600.0
2007-06-15 13:30:00,30.36,30.41,30.36,30.4,70000.0,10.2128,10.2297,10.2128,10.2263,70000.0
2007-06-15 13:35:00,30.4,30.41,30.37,30.39,28000.0,10.2263,10.2297,10.2162,10.2229,28000.0
2007-06-15 13:40:00,30.39,30.4,30.37,30.4,85600.0,10.2229,10.2263,10.2162,10.2263,85600.0
2007-06-15 13:45:00,30.4,30.43,30.36,30.42,539200.0,10.2263,10.2364,10.2128,10.233,539200.0
2007-06-15 13:50:00,30.42,30.45,30.4,30.44,139200.0,10.233,10.2431,10.2263,10.2398,139200.0
2007-06-15 13:55:00,30.42,30.42,30.4,30.42,77600.0,10.233,10.233,10.2263,10.233,77600.0
2007-06-15 14:00:00,30.41,30.43,30.4,30.43,140000.0,10.2297,10.2364,10.2263,10.2364,140000.0
2007-06-15 14:05:00,30.42,30.43,30.39,30.41,344000.0,10.233,10.2364,10.2229,10.2297,344000.0
2007-06-15 14:10:00,30.41,30.42,30.37,30.38,528800.0,10.2297,10.233,10.2162,10.2196,528800.0
2007-06-15 14:15:00,30.37,30.38,30.36,30.38,76800.0,10.2162,10.2196,10.2128,10.2196,76800.0
2007-06-15 14:20:00,30.38,30.39,30.35,30.36,113200.0,10.2196,10.2229,10.2095,10.2128,113200.0
2007-06-15 14:25:00,30.36,30.38,30.34,30.38,69600.0,10.2128,10.2196,10.2061,10.2196,69600.0
2007-06-15 14:30:00,30.36,30.41,30.36,30.4,64400.0,10.2128,10.2297,10.2128,10.2263,64400.0
2007-06-15 14:35:00,30.39,30.39,30.34,30.35,121600.0,10.2229,10.2229,10.2061,10.2095,121600.0
2007-06-15 14:40:00,30.35,30.39,30.31,30.35,136000.0,10.2095,10.2229,10.196,10.2095,136000.0
2007-06-15 14:45:00,30.34,30.34,30.3,30.32,135600.0,10.2061,10.2061,10.1927,10.1994,135600.0
2007-06-15 14:50:00,30.32,30.33,30.29,30.33,164000.0,10.1994,10.2028,10.1893,10.2028,164000.0
2007-06-15 14:55:00,30.33,30.36,30.33,30.34,184000.0,10.2028,10.2128,10.2028,10.2061,184000.0
2007-06-15 15:00:00,30.34,30.38,30.33,30.38,204400.0,10.2061,10.2196,10.2028,10.2196,204400.0
2007-06-15 15:05:00,30.38,30.39,30.37,30.38,98800.0,10.2196,10.2229,10.2162,10.2196,98800.0
2007-06-15 15:10:00,30.37,30.39,30.36,30.38,144800.0,10.2162,10.2229,10.2128,10.2196,144800.0
2007-06-15 15:15:00,30.38,30.39,30.33,30.35,215200.0,10.2196,10.2229,10.2028,10.2095,215200.0
2007-06-15 15:20:00,30.33,30.38,30.31,30.38,278000.0,10.2028,10.2196,10.196,10.2196,278000.0
2007-06-15 15:25:00,30.38,30.38,30.33,30.35,271600.0,10.2196,10.2196,10.2028,10.2095,271600.0
2007-06-15 15:30:00,30.36,30.39,30.32,30.35,456800.0,10.2128,10.2229,10.1994,10.2095,456800.0
2007-06-15 15:35:00,30.35,30.37,30.33,30.36,634000.0,10.2095,10.2162,10.2028,10.2128,634000.0
2007-06-15 15:40:00,30.36,30.38,30.33,30.36,1241200.0,10.2128,10.2196,10.2028,10.2128,1241200.0
2007-06-15 15:45:00,30.36,30.39,30.35,30.36,181600.0,10.2128,10.2229,10.2095,10.2128,181600.0
2007-06-15 15:50:00,30.36,30.44,30.36,30.41,286400.0,10.2128,10.2398,10.2128,10.2297,286400.0
2007-06-15 15:55:00,30.4,30.42,30.36,30.4,402400.0,10.2263,10.233,10.2128,10.2263,402400.0
2007-06-18 09:30:00,30.45,30.6,30.41,30.56,439200.0,10.2431,10.2936,10.2297,10.2801,439200.0
2007-06-18 09:35:00,30.56,30.61,30.49,30.56,173200.0,10.2801,10.2969,10.2566,10.2801,173200.0
2007-06-18 09:40:00,30.55,30.56,30.5,30.52,572800.0,10.2768,10.2801,10.2599,10.2667,572800.0
2007-06-18 09:45:00,30.52,30.55,30.49,30.55,324400.0,10.2667,10.2768,10.2566,10.2768,324400.0
2007-06-18 09:50:00,30.55,30.61,30.55,30.6,317600.0,10.2768,10.2969,10.2768,10.2936,317600.0
2007-06-18 09:55:00,30.6,30.64,30.56,30.6,209600.0,10.2936,10.307,10.2801,10.2936,209600.0
2007-06-18 10:00:00,30.6,30.6,30.51,30.53,376400.0,10.2936,10.2936,10.2633,10.27,376400.0
2007-06-18 10:05:00,30.53,30.6,30.51,30.6,423200.0,10.27,10.2936,10.2633,10.2936,423200.0
2007-06-18 10:10:00,30.59,30.6,30.55,30.57,90000.0,10.2902,10.2936,10.2768,10.2835,90000.0
2007-06-18 10:15:00,30.57,30.58,30.51,30.55,599200.0,10.2835,10.2869,10.2633,10.2768,599200.0
2007-06-18 10:20:00,30.55,30.58,30.53,30.56,1094800.0,10.2768,10.2869,10.27,10.2801,1094800.0
2007-06-18 10:25:00,30.56,30.57,30.51,30.51,428400.0,10.2801,10.2835,10.2633,10.2633,428400.0
2007-06-18 10:30:00,30.5,30.57,30.5,30.57,614400.0,10.2599,10.2835,10.2599,10.2835,614400.0
2007-06-18 10:35:00,30.57,30.57,30.51,30.52,244400.0,10.2835,10.2835,10.2633,10.2667,244400.0
2007-06-18 10:40:00,30.52,30.53,30.48,30.51,99200.0,10.2667,10.27,10.2532,10.2633,99200.0
2007-06-18 10:45:00,30.51,30.54,30.48,30.48,224400.0,10.2633,10.2734,10.2532,10.2532,224400.0
2007-06-18 10:50:00,30.48,30.53,30.48,30.52,95600.0,10.2532,10.27,10.2532,10.2667,95600.0
2007-06-18 10:55:00,30.51,30.53,30.43,30.46,170800.0,10.2633,10.27,10.2364,10.2465,170800.0
2007-06-18 11:00:00,30.46,30.47,30.38,30.45,348400.0,10.2465,10.2499,10.2196,10.2431,348400.0
2007-06-18 11:05:00,30.45,30.47,30.43,30.46,138800.0,10.2431,10.2499,10.2364,10.2465,138800.0
2007-06-18 11:10:00,30.46,30.48,30.46,30.48,158800.0,10.2465,10.2532,10.2465,10.2532,158800.0
2007-06-18 11:15:00,30.48,30.5,30.47,30.49,190000.0,10.2532,10.2599,10.2499,10.2566,190000.0
2007-06-18 11:20:00,30.49,30.54,30.49,30.53,96000.0,10.2566,10.2734,10.2566,10.27,96000.0
2007-06-18 11:25:00,30.52,30.52,30.48,30.5,44400.0,10.2667,10.2667,10.2532,10.2599,44400.0
2007-06-18 11:30:00,30.5,30.55,30.5,30.55,201200.0,10.2599,10.2768,10.2599,10.2768,201200.0
2007-06-18 11:35:00,30.55,30.6,30.55,30.6,57200.0,10.2768,10.2936,10.2768,10.2936,57200.0
2007-06-18 11:40:00,30.6,30.64,30.6,30.61,238800.0,10.2936,10.307,10.2936,10.2969,238800.0
2007-06-18 11:45:00,30.61,30.67,30.6,30.62,112400.0,10.2969,10.3171,10.2936,10.3003,112400.0
2007-06-18 11:50:00,30.61,30.64,30.6,30.64,259200.0,10.2969,10.307,10.2936,10.307,259200.0
2007-06-18 11:55:00,30.64,30.67,30.62,30.66,153200.0,10.307,10.3171,10.3003,10.3138,153200.0
2007-06-18 12:00:00,30.66,30.68,30.63,30.65,168800.0,10.3138,10.3205,10.3037,10.3104,168800.0
2007-06-18 12:05:00,30.64,30.65,30.64,30.64,39200.0,10.307,10.3104,10.307,10.307,39200.0
2007-06-18 12:10:00,30.64,30.64,30.63,30.63,58400.0,10.307,10.307,10.3037,10.3037,58400.0
2007-06-18 12:15:00,30.63,30.65,30.62,30.64,277600.0,10.3037,10.3104,10.3003,10.307,277600.0
2007-06-18 12:20:00,30.64,30.64,30.63,30.64,225200.0,10.307,10.307,10.3037,10.307,225200.0
2007-06-18 12:25:00,30.64,30.65,30.6,30.6,193200.0,10.307,10.3104,10.2936,10.2936,193200.0
2007-06-18 12:30:00,30.61,30.61,30.57,30.58,82800.0,10.2969,10.2969,10.2835,10.2869,82800.0
2007-06-18 12:35:00,30.58,30.6,30.55,30.57,38800.0,10.2869,10.2936,10.2768,10.2835,38800.0
2007-06-18 12:40:00,30.58,30.6,30.55,30.57,89200.0,10.2869,10.2936,10.2768,10.2835,89200.0
2007-06-18 12:45:00,30.58,30.58,30.55,30.58,79200.0,10.2869,10.2869,10.2768,10.2869,79200.0
2007-06-18 12:50:00,30.57,30.59,30.57,30.59,70400.0,10.2835,10.2902,10.2835,10.2902,70400.0
2007-06-18 12:55:00,30.59,30.61,30.56,30.58,66400.0,10.2902,10.2969,10.2801,10.2869,66400.0
2007-06-18 13:00:00,30.58,30.58,30.52,30.52,108400.0,10.2869,10.2869,10.2667,10.2667,108400.0
2007-06-18 13:05:00,30.51,30.52,30.48,30.51,117600.0,10.2633,10.2667,10.2532,10.2633,117600.0
2007-06-18 13:10:00,30.51,30.53,30.49,30.52,50800.0,10.2633,10.27,10.2566,10.2667,50800.0
2007-06-18 13:15:00,30.52,30.55,30.51,30.52,61600.0,10.2667,10.2768,10.2633,10.2667,61600.0
2007-06-18 13:20:00,30.53,30.55,30.5,30.51,70400.0,10.27,10.2768,10.2599,10.2633,70400.0
2007-06-18 13:25:00,30.5,30.51,30.48,30.49,104800.0,10.2599,10.2633,10.2532,10.2566,104800.0
2007-06-18 13:30:00,30.5,30.51,30.48,30.49,70000.0,10.2599,10.2633,10.2532,10.2566,70000.0
2007-06-18 13:35:00,30.5,30.5,30.48,30.48,48400.0,10.2599,10.2599,10.2532,10.2532,48400.0
2007-06-18 13:40:00,30.49,30.51,30.48,30.5,72800.0,10.2566,10.2633,10.2532,10.2599,72800.0
2007-06-18 13:45:00,30.49,30.51,30.48,30.49,112000.0,10.2566,10.2633,10.2532,10.2566,112000.0
2007-06-18 13:50:00,30.49,30.53,30.49,30.53,137200.0,10.2566,10.27,10.2566,10.27,137200.0
2007-06-18 13:55:00,30.53,30.56,30.5,30.56,128000.0,10.27,10.2801,10.2599,10.2801,128000.0
2007-06-18 14:00:00,30.55,30.56,30.53,30.53,69200.0,10.2768,10.2801,10.27,10.27,69200.0
2007-06-18 14:05:00,30.53,30.56,30.52,30.55,216000.0,10.27,10.2801,10.2667,10.2768,216000.0
2007-06-18 14:10:00,30.55,30.56,30.54,30.54,86800.0,10.2768,10.2801,10.2734,10.2734,86800.0
2007-06-18 14:15:00,30.55,30.58,30.54,30.58,118000.0,10.2768,10.2869,10.2734,10.2869,118000.0
2007-06-18 14:20:00,30.57,30.6,30.56,30.58,86400.0,10.2835,10.2936,10.2801,10.2869,86400.0
2007-06-18 14:25:00,30.6,30.63,30.57,30.58,118800.0,10.2936,10.3037,10.2835,10.2869,118800.0
2007-06-18 14:30:00,30.58,30.6,30.57,30.59,74000.0,10.2869,10.2936,10.2835,10.2902,74000.0
2007-06-18 14:35:00,30.59,30.59,30.56,30.59,204000.0,10.2902,10.2902,10.2801,10.2902,204000.0
2007-06-18 14:40:00,30.59,30.6,30.54,30.55,56800.0,10.2902,10.2936,10.2734,10.2768,56800.0
2007-06-18 14:45:00,30.55,30.56,30.55,30.55,50800.0,10.2768,10.2801,10.2768,10.2768,50800.0
2007-06-18 14:50:00,30.55,30.56,30.52,30.54,52400.0,10.2768,10.2801,10.2667,10.2734,52400.0
2007-06-18 14:55:00,30.53,30.54,30.49,30.54,96800.0,10.27,10.2734,10.2566,10.2734,96800.0
2007-06-18 15:00:00,30.54,30.54,30.51,30.52,84800.0,10.2734,10.2734,10.2633,10.2667,84800.0
2007-06-18 15:05:00,30.52,30.53,30.5,30.52,74400.0,10.2667,10.27,10.2599,10.2667,74400.0
2007-06-18 15:10:00,30.52,30.55,30.51,30.53,92800.0,10.2667,10.2768,10.2633,10.27,92800.0
2007-06-18 15:15:00,30.53,30.56,30.52,30.53,222800.0,10.27,10.2801,10.2667,10.27,222800.0
2007-06-18 15:20:00,30.53,30.58,30.53,30.58,218000.0,10.27,10.2869,10.27,10.2869,218000.0
2007-06-18 15:25:00,30.57,30.6,30.52,30.56,236800.0,10.2835,10.2936,10.2667,10.2801,236800.0
2007-06-18 15:30:00,30.56,30.56,30.5,30.51,322800.0,10.2801,10.2801,10.2599,10.2633,322800.0
2007-06-18 15:35:00,30.52,30.59,30.51,30.59,141600.0,10.2667,10.2902,10.2633,10.2902,141600.0
2007-06-18 15:40:00,30.59,30.59,30.53,30.55,83200.0,10.2902,10.2902,10.27,10.2768,83200.0
2007-06-18 15:45:00,30.55,30.57,30.54,30.55,90000.0,10.2768,10.2835,10.2734,10.2768,90000.0
2007-06-18 15:50:00,30.55,30.56,30.54,30.55,240400.0,10.2768,10.2801,10.2734,10.2768,240400.0
2007-06-18 15:55:00,30.55,30.57,30.51,30.54,437200.0,10.2768,10.2835,10.2633,10.2734,437200.0
2007-06-19 09:30:00,30.56,30.57,30.47,30.56,311600.0,10.2801,10.2835,10.2499,10.2801,311600.0
2007-06-19 09:35:00,30.57,30.68,30.53,30.61,206400.0,10.2835,10.3205,10.27,10.2969,206400.0
2007-06-19 09:40:00,30.61,30.63,30.53,30.56,365600.0,10.2969,10.3037,10.27,10.2801,365600.0
2007-06-19 09:45:00,30.56,30.56,30.45,30.48,188000.0,10.2801,10.2801,10.2431,10.2532,188000.0
2007-06-19 09:50:00,30.47,30.47,30.3,30.38,437200.0,10.2499,10.2499,10.1927,10.2196,437200.0
2007-06-19 09:55:00,30.36,30.43,30.32,30.42,288000.0,10.2128,10.2364,10.1994,10.233,288000.0
2007-06-19 10:00:00,30.41,30.46,30.4,30.44,182400.0,10.2297,10.2465,10.2263,10.2398,182400.0
2007-06-19 10:05:00,30.43,30.43,30.35,30.36,432400.0,10.2364,10.2364,10.2095,10.2128,432400.0
2007-06-19 10:10:00,30.35,30.45,30.35,30.42,254800.0,10.2095,10.2431,10.2095,10.233,254800.0
2007-06-19 10:15:00,30.43,30.51,30.42,30.5,131200.0,10.2364,10.2633,10.233,10.2599,131200.0
2007-06-19 10:20:00,30.5,30.58,30.46,30.55,219600.0,10.2599,10.2869,10.2465,10.2768,219600.0
2007-06-19 10:25:00,30.55,30.59,30.55,30.59,113200.0,10.2768,10.2902,10.2768,10.2902,113200.0
2007-06-19 10:30:00,30.59,30.7,30.58,30.7,276000.0,10.2902,10.3272,10.2869,10.3272,276000.0
2007-06-19 10:35:00,30.7,30.73,30.67,30.7,271600.0,10.3272,10.3373,10.3171,10.3272,271600.0
2007-06-19 10:40:00,30.69,30.75,30.69,30.74,253200.0,10.3239,10.344,10.3239,10.3407,253200.0
2007-06-19 10:45:00,30.75,30.85,30.75,30.85,252000.0,10.344,10.3777,10.344,10.3777,252000.0
2007-06-19 10:50:00,30.84,30.9,30.83,30.86,230400.0,10.3743,10.3945,10.371,10.381,230400.0
2007-06-19 10:55:00,30.86,30.92,30.86,30.91,158800.0,10.381,10.4012,10.381,10.3979,158800.0
2007-06-19 11:00:00,30.92,30.93,30.88,30.9,240400.0,10.4012,10.4046,10.3878,10.3945,240400.0
2007-06-19 11:05:00,30.9,30.91,30.81,30.91,258400.0,10.3945,10.3979,10.3642,10.3979,258400.0
2007-06-19 11:10:00,30.91,30.92,30.89,30.89,138800.0,10.3979,10.4012,10.3911,10.3911,138800.0
2007-06-19 11:15:00,30.9,30.91,30.89,30.9,356400.0,10.3945,10.3979,10.3911,10.3945,356400.0
2007-06-19 11:20:00,30.91,30.96,30.9,30.95,152800.0,10.3979,10.4147,10.3945,10.4113,152800.0
2007-06-19 11:25:00,30.95,30.99,30.88,30.91,173600.0,10.4113,10.4248,10.3878,10.3979,173600.0
2007-06-19 11:30:00,30.91,30.92,30.84,30.92,518400.0,10.3979,10.4012,10.3743,10.4012,518400.0
2007-06-19 11:35:00,30.91,30.99,30.91,30.94,83600.0,10.3979,10.4248,10.3979,10.408,83600.0
2007-06-19 11:40:00,30.94,30.95,30.86,30.86,82400.0,10.408,10.4113,10.381,10.381,82400.0
2007-06-19 11:45:00,30.88,30.92,30.87,30.91,43600.0,10.3878,10.4012,10.3844,10.3979,43600.0
2007-06-19 11:50:00,30.9,30.91,30.86,30.86,42400.0,10.3945,10.3979,10.381,10.381,42400.0
2007-06-19 11:55:00,30.86,30.89,30.83,30.85,186800.0,10.381,10.3911,10.371,10.3777,186800.0
2007-06-19 12:00:00,30.86,30.91,30.85,30.91,248800.0,10.381,10.3979,10.3777,10.3979,248800.0
2007-06-19 12:05:00,30.91,30.96,30.9,30.94,137200.0,10.3979,10.4147,10.3945,10.408,137200.0
2007-06-19 12:10:00,30.95,31.0,30.91,31.0,138800.0,10.4113,10.4281,10.3979,10.4281,138800.0
2007-06-19 12:15:00,31.0,31.02,30.96,30.97,81200.0,10.4281,10.4349,10.4147,10.418,81200.0
2007-06-19 12:20:00,30.97,30.97,30.92,30.93,66400.0,10.418,10.418,10.4012,10.4046,66400.0
2007-06-19 12:25:00,30.93,30.99,30.93,30.97,52800.0,10.4046,10.4248,10.4046,10.418,52800.0
2007-06-19 12:30:00,30.97,31.05,30.97,31.04,148400.0,10.418,10.445,10.418,10.4416,148400.0
2007-06-19 12:35:00,31.05,31.11,31.05,31.06,93200.0,10.445,10.4651,10.445,10.4483,93200.0
2007-06-19 12:40:00,31.05,31.05,30.99,31.0,62000.0,10.445,10.445,10.4248,10.4281,62000.0
2007-06-19 12:45:00,31.0,31.05,30.99,31.05,86400.0,10.4281,10.445,10.4248,10.445,86400.0
2007-06-19 12:50:00,31.05,31.08,31.04,31.04,83600.0,10.445,10.4551,10.4416,10.4416,83600.0
2007-06-19 12:55:00,31.05,31.1,31.04,31.08,92400.0,10.445,10.4618,10.4416,10.4551,92400.0
2007-06-19 13:00:00,31.08,31.08,31.04,31.04,54800.0,10.4551,10.4551,10.4416,10.4416,54800.0
2007-06-19 13:05:00,31.05,31.07,31.04,31.05,61200.0,10.445,10.4517,10.4416,10.445,61200.0
2007-06-19 13:10:00,31.05,31.11,31.04,31.11,126800.0,10.445,10.4651,10.4416,10.4651,126800.0
2007-06-19 13:15:00,31.11,31.11,31.05,31.09,106800.0,10.4651,10.4651,10.445,10.4584,106800.0
2007-06-19 13:20:00,31.1,31.14,31.09,31.1,186800.0,10.4618,10.4752,10.4584,10.4618,186800.0
2007-06-19 13:25:00,31.12,31.17,31.11,31.14,115200.0,10.4685,10.4853,10.4651,10.4752,115200.0
2007-06-19 13:30:00,31.14,31.17,31.11,31.12,269600.0,10.4752,10.4853,10.4651,10.4685,269600.0
2007-06-19 13:35:00,31.13,31.13,31.1,31.13,389600.0,10.4719,10.4719,10.4618,10.4719,389600.0
2007-06-19 13:40:00,31.13,31.18,31.13,31.14,66000.0,10.4719,10.4887,10.4719,10.4752,66000.0
2007-06-19 13:45:00,31.14,31.18,31.11,31.15,96800.0,10.4752,10.4887,10.4651,10.4786,96800.0
2007-06-19 13:50:00,31.15,31.17,31.14,31.14,178800.0,10.4786,10.4853,10.4752,10.4752,178800.0
2007-06-19 13:55:00,31.14,31.15,31.11,31.13,240800.0,10.4752,10.4786,10.4651,10.4719,240800.0
2007-06-19 14:00:00,31.13,31.13,31.03,31.04,69600.0,10.4719,10.4719,10.4382,10.4416,69600.0
2007-06-19 14:05:00,31.04,31.06,31.02,31.02,74800.0,10.4416,10.4483,10.4349,10.4349,74800.0
2007-06-19 14:10:00,31.03,31.05,31.02,31.05,60800.0,10.4382,10.445,10.4349,10.445,60800.0
2007-06-19 14:15:00,31.05,31.05,31.01,31.02,78400.0,10.445,10.445,10.4315,10.4349,78400.0
2007-06-19 14:20:00,31.02,31.02,30.96,30.96,128800.0,10.4349,10.4349,10.4147,10.4147,128800.0
2007-06-19 14:25:00,30.97,30.97,30.91,30.93,92000.0,10.418,10.418,10.3979,10.4046,92000.0
2007-06-19 14:30:00,30.94,30.94,30.85,30.89,123600.0,10.408,10.408,10.3777,10.3911,123600.0
2007-06-19 14:35:00,30.88,30.9,30.82,30.88,267600.0,10.3878,10.3945,10.3676,10.3878,267600.0
2007-06-19 14:40:00,30.88,30.89,30.84,30.86,94400.0,10.3878,10.3911,10.3743,10.381,94400.0
2007-06-19 14:45:00,30.86,30.89,30.85,30.85,341600.0,10.381,10.3911,10.3777,10.3777,341600.0
2007-06-19 14:50:00,30.85,30.9,30.82,30.87,437600.0,10.3777,10.3945,10.3676,10.3844,437600.0
2007-06-19 14:55:00,30.88,30.9,30.84,30.84,232800.0,10.3878,10.3945,10.3743,10.3743,232800.0
2007-06-19 15:00:00,30.84,30.91,30.84,30.87,193600.0,10.3743,10.3979,10.3743,10.3844,193600.0
2007-06-19 15:05:00,30.87,30.94,30.86,30.92,266400.0,10.3844,10.408,10.381,10.4012,266400.0
2007-06-19 15:10:00,30.93,30.95,30.88,30.9,121600.0,10.4046,10.4113,10.3878,10.3945,121600.0
2007-06-19 15:15:00,30.9,30.91,30.87,30.9,241600.0,10.3945,10.3979,10.3844,10.3945,241600.0
2007-06-19 15:20:00,30.9,30.93,30.87,30.89,274000.0,10.3945,10.4046,10.3844,10.3911,274000.0
2007-06-19 15:25:00,30.89,30.92,30.88,30.89,302000.0,10.3911,10.4012,10.3878,10.3911,302000.0
2007-06-19 15:30:00,30.87,30.93,30.84,30.91,352800.0,10.3844,10.4046,10.3743,10.3979,352800.0
2007-06-19 15:35:00,30.91,30.91,30.89,30.9,110000.0,10.3979,10.3979,10.3911,10.3945,110000.0
2007-06-19 15:40:00,30.9,30.91,30.86,30.86,136000.0,10.3945,10.3979,10.381,10.381,136000.0
2007-06-19 15:45:00,30.86,30.9,30.84,30.88,214000.0,10.381,10.3945,10.3743,10.3878,214000.0
2007-06-19 15:50:00,30.88,30.89,30.84,30.89,429600.0,10.3878,10.3911,10.3743,10.3911,429600.0
2007-06-19 15:55:00,30.88,30.89,30.83,30.88,532800.0,10.3878,10.3911,10.371,10.3878,532800.0
2007-06-20 09:30:00,31.07,31.13,31.01,31.07,156800.0,10.4517,10.4719,10.4315,10.4517,156800.0
2007-06-20 09:35:00,31.04,31.11,31.02,31.03,215200.0,10.4416,10.4651,10.4349,10.4382,215200.0
2007-06-20 09:40:00,31.03,31.09,30.97,30.97,166400.0,10.4382,10.4584,10.418,10.418,166400.0
2007-06-20 09:45:00,30.97,30.97,30.84,30.84,226800.0,10.418,10.418,10.3743,10.3743,226800.0
2007-06-20 09:50:00,30.84,30.9,30.83,30.89,166800.0,10.3743,10.3945,10.371,10.3911,166800.0
2007-06-20 09:55:00,30.88,30.93,30.81,30.82,249200.0,10.3878,10.4046,10.3642,10.3676,249200.0
2007-06-20 10:00:00,30.82,30.83,30.71,30.74,206800.0,10.3676,10.371,10.3306,10.3407,206800.0
2007-06-20 10:05:00,30.72,30.86,30.71,30.85,117200.0,10.3339,10.381,10.3306,10.3777,117200.0
2007-06-20 10:10:00,30.85,30.85,30.8,30.83,84000.0,10.3777,10.3777,10.3609,10.371,84000.0
2007-06-20 10:15:00,30.83,30.87,30.82,30.87,212000.0,10.371,10.3844,10.3676,10.3844,212000.0
2007-06-20 10:20:00,30.87,30.9,30.85,30.86,214800.0,10.3844,10.3945,10.3777,10.381,214800.0
2007-06-20 10:25:00,30.86,30.91,30.83,30.88,171200.0,10.381,10.3979,10.371,10.3878,171200.0
2007-06-20 10:30:00,30.89,30.9,30.73,30.84,340000.0,10.3911,10.3945,10.3373,10.3743,340000.0
2007-06-20 10:35:00,30.84,30.84,30.76,30.76,233200.0,10.3743,10.3743,10.3474,10.3474,233200.0
2007-06-20 10:40:00,30.75,30.81,30.74,30.8,258400.0,10.344,10.3642,10.3407,10.3609,258400.0
2007-06-20 10:45:00,30.8,30.8,30.74,30.75,179600.0,10.3609,10.3609,10.3407,10.344,179600.0
2007-06-20 10:50:00,30.74,30.74,30.65,30.68,180800.0,10.3407,10.3407,10.3104,10.3205,180800.0
2007-06-20 10:55:00,30.68,30.75,30.68,30.74,107600.0,10.3205,10.344,10.3205,10.3407,107600.0
2007-06-20 11:00:00,30.74,30.75,30.69,30.71,120800.0,10.3407,10.344,10.3239,10.3306,120800.0
2007-06-20 11:05:00,30.7,30.71,30.6,30.63,292000.0,10.3272,10.3306,10.2936,10.3037,292000.0
2007-06-20 11:10:00,30.63,30.63,30.46,30.49,330800.0,10.3037,10.3037,10.2465,10.2566,330800.0
2007-06-20 11:15:00,30.49,30.55,30.49,30.51,148400.0,10.2566,10.2768,10.2566,10.2633,148400.0
2007-06-20 11:20:00,30.51,30.58,30.5,30.53,187600.0,10.2633,10.2869,10.2599,10.27,187600.0
2007-06-20 11:25:00,30.54,30.54,30.47,30.49,191200.0,10.2734,10.2734,10.2499,10.2566,191200.0
2007-06-20 11:30:00,30.49,30.52,30.44,30.44,95200.0,10.2566,10.2667,10.2398,10.2398,95200.0
2007-06-20 11:35:00,30.42,30.42,30.29,30.34,363600.0,10.233,10.233,10.1893,10.2061,363600.0
2007-06-20 11:40:00,30.34,30.35,30.25,30.3,237200.0,10.2061,10.2095,10.1758,10.1927,237200.0
2007-06-20 11:45:00,30.3,30.46,30.29,30.46,185600.0,10.1927,10.2465,10.1893,10.2465,185600.0
2007-06-20 11:50:00,30.45,30.46,30.4,30.43,100800.0,10.2431,10.2465,10.2263,10.2364,100800.0
2007-06-20 11:55:00,30.43,30.44,30.34,30.43,222000.0,10.2364,10.2398,10.2061,10.2364,222000.0
2007-06-20 12:00:00,30.43,30.43,30.33,30.33,78400.0,10.2364,10.2364,10.2028,10.2028,78400.0
2007-06-20 12:05:00,30.33,30.38,30.28,30.31,238400.0,10.2028,10.2196,10.1859,10.196,238400.0
2007-06-20 12:10:00,30.32,30.39,30.3,30.37,96800.0,10.1994,10.2229,10.1927,10.2162,96800.0
2007-06-20 12:15:00,30.37,30.44,30.37,30.42,107600.0,10.2162,10.2398,10.2162,10.233,107600.0
2007-06-20 12:20:00,30.44,30.46,30.42,30.43,59600.0,10.2398,10.2465,10.233,10.2364,59600.0
2007-06-20 12:25:00,30.42,30.48,30.42,30.43,114400.0,10.233,10.2532,10.233,10.2364,114400.0
2007-06-20 12:30:00,30.43,30.47,30.43,30.45,50800.0,10.2364,10.2499,10.2364,10.2431,50800.0
2007-06-20 12:35:00,30.45,30.5,30.45,30.49,98800.0,10.2431,10.2599,10.2431,10.2566,98800.0
2007-06-20 12:40:00,30.5,30.5,30.44,30.47,59600.0,10.2599,10.2599,10.2398,10.2499,59600.0
2007-06-20 12:45:00,30.47,30.5,30.44,30.47,103600.0,10.2499,10.2599,10.2398,10.2499,103600.0
2007-06-20 12:50:00,30.48,30.5,30.44,30.45,98400.0,10.2532,10.2599,10.2398,10.2431,98400.0
2007-06-20 12:55:00,30.45,30.47,30.43,30.46,82800.0,10.2431,10.2499,10.2364,10.2465,82800.0
2007-06-20 13:00:00,30.46,30.46,30.42,30.43,177600.0,10.2465,10.2465,10.233,10.2364,177600.0
2007-06-20 13:05:00,30.44,30.44,30.37,30.38,125200.0,10.2398,10.2398,10.2162,10.2196,125200.0
2007-06-20 13:10:00,30.37,30.41,30.33,30.36,138400.0,10.2162,10.2297,10.2028,10.2128,138400.0
2007-06-20 13:15:00,30.36,30.39,30.34,30.35,191200.0,10.2128,10.2229,10.2061,10.2095,191200.0
2007-06-20 13:20:00,30.35,30.37,30.27,30.28,182000.0,10.2095,10.2162,10.1826,10.1859,182000.0
2007-06-20 13:25:00,30.3,30.31,30.25,30.29,120800.0,10.1927,10.196,10.1758,10.1893,120800.0
2007-06-20 13:30:00,30.3,30.33,30.26,30.3,90800.0,10.1927,10.2028,10.1792,10.1927,90800.0
2007-06-20 13:35:00,30.29,30.39,30.27,30.34,105200.0,10.1893,10.2229,10.1826,10.2061,105200.0
2007-06-20 13:40:00,30.33,30.35,30.31,30.33,89200.0,10.2028,10.2095,10.196,10.2028,89200.0
2007-06-20 13:45:00,30.33,30.39,30.32,30.39,70000.0,10.2028,10.2229,10.1994,10.2229,70000.0
2007-06-20 13:50:00,30.39,30.43,30.39,30.39,93200.0,10.2229,10.2364,10.2229,10.2229,93200.0
2007-06-20 13:55:00,30.4,30.42,30.36,30.39,87600.0,10.2263,10.233,10.2128,10.2229,87600.0
2007-06-20 14:00:00,30.38,30.39,30.33,30.38,98000.0,10.2196,10.2229,10.2028,10.2196,98000.0
2007-06-20 14:05:00,30.38,30.4,30.35,30.4,94800.0,10.2196,10.2263,10.2095,10.2263,94800.0
2007-06-20 14:10:00,30.4,30.43,30.34,30.37,95600.0,10.2263,10.2364,10.2061,10.2162,95600.0
2007-06-20 14:15:00,30.34,30.37,30.31,30.33,198800.0,10.2061,10.2162,10.196,10.2028,198800.0
2007-06-20 14:20:00,30.32,30.32,30.26,30.28,181600.0,10.1994,10.1994,10.1792,10.1859,181600.0
2007-06-20 14:25:00,30.28,30.31,30.23,30.3,236400.0,10.1859,10.196,10.1691,10.1927,236400.0
2007-06-20 14:30:00,30.31,30.35,30.3,30.32,105200.0,10.196,10.2095,10.1927,10.1994,105200.0
2007-06-20 14:35:00,30.31,30.32,30.23,30.24,194000.0,10.196,10.1994,10.1691,10.1725,194000.0
2007-06-20 14:40:00,30.25,30.29,30.2,30.24,116400.0,10.1758,10.1893,10.159,10.1725,116400.0
2007-06-20 14:45:00,30.23,30.33,30.22,30.31,135600.0,10.1691,10.2028,10.1658,10.196,135600.0
2007-06-20 14:50:00,30.3,30.32,30.27,30.31,101200.0,10.1927,10.1994,10.1826,10.196,101200.0
2007-06-20 14:55:00,30.3,30.31,30.25,30.3,238000.0,10.1927,10.196,10.1758,10.1927,238000.0
2007-06-20 15:00:00,30.31,30.31,30.27,30.28,184800.0,10.196,10.196,10.1826,10.1859,184800.0
2007-06-20 15:05:00,30.29,30.32,30.27,30.3,249200.0,10.1893,10.1994,10.1826,10.1927,249200.0
2007-06-20 15:10:00,30.3,30.32,30.27,30.3,317600.0,10.1927,10.1994,10.1826,10.1927,317600.0
2007-06-20 15:15:00,30.29,30.36,30.27,30.33,223600.0,10.1893,10.2128,10.1826,10.2028,223600.0
2007-06-20 15:20:00,30.33,30.34,30.26,30.26,227600.0,10.2028,10.2061,10.1792,10.1792,227600.0
2007-06-20 15:25:00,30.26,30.31,30.2,30.28,454800.0,10.1792,10.196,10.159,10.1859,454800.0
2007-06-20 15:30:00,30.28,30.3,30.24,30.26,312400.0,10.1859,10.1927,10.1725,10.1792,312400.0
2007-06-20 15:35:00,30.26,30.27,30.23,30.25,605200.0,10.1792,10.1826,10.1691,10.1758,605200.0
2007-06-20 15:40:00,30.26,30.3,30.23,30.27,463600.0,10.1792,10.1927,10.1691,10.1826,463600.0
2007-06-20 15:45:00,30.27,30.28,30.15,30.18,346000.0,10.1826,10.1859,10.1422,10.1523,346000.0
2007-06-20 15:50:00,30.17,30.21,30.13,30.19,444000.0,10.1489,10.1624,10.1355,10.1557,444000.0
2007-06-20 15:55:00,30.19,30.22,30.14,30.17,550800.0,10.1557,10.1658,10.1388,10.1489,550800.0
2007-06-21 09:30:00,30.15,30.46,30.14,30.45,590400.0,10.1422,10.2465,10.1388,10.2431,590400.0
2007-06-21 09:35:00,30.46,30.48,30.34,30.34,217200.0,10.2465,10.2532,10.2061,10.2061,217200.0
2007-06-21 09:40:00,30.34,30.37,30.24,30.25,378000.0,10.2061,10.2162,10.1725,10.1758,378000.0
2007-06-21 09:45:00,30.25,30.29,30.21,30.26,168800.0,10.1758,10.1893,10.1624,10.1792,168800.0
2007-06-21 09:50:00,30.25,30.33,30.22,30.3,133200.0,10.1758,10.2028,10.1658,10.1927,133200.0
2007-06-21 09:55:00,30.3,30.32,30.13,30.13,198400.0,10.1927,10.1994,10.1355,10.1355,198400.0
2007-06-21 10:00:00,30.13,30.29,30.09,30.16,254400.0,10.1355,10.1893,10.122,10.1456,254400.0
2007-06-21 10:05:00,30.16,30.3,30.16,30.29,291200.0,10.1456,10.1927,10.1456,10.1893,291200.0
2007-06-21 10:10:00,30.29,30.34,30.26,30.31,131200.0,10.1893,10.2061,10.1792,10.196,131200.0
2007-06-21 10:15:00,30.3,30.49,30.3,30.48,313200.0,10.1927,10.2566,10.1927,10.2532,313200.0
2007-06-21 10:20:00,30.5,30.65,30.49,30.59,347200.0,10.2599,10.3104,10.2566,10.2902,347200.0
2007-06-21 10:25:00,30.59,30.64,30.55,30.55,233200.0,10.2902,10.307,10.2768,10.2768,233200.0
2007-06-21 10:30:00,30.54,30.6,30.41,30.42,232000.0,10.2734,10.2936,10.2297,10.233,232000.0
2007-06-21 10:35:00,30.42,30.61,30.42,30.61,241200.0,10.233,10.2969,10.233,10.2969,241200.0
2007-06-21 10:40:00,30.61,30.7,30.6,30.64,288800.0,10.2969,10.3272,10.2936,10.307,288800.0
2007-06-21 10:45:00,30.64,30.71,30.6,30.69,132800.0,10.307,10.3306,10.2936,10.3239,132800.0
2007-06-21 10:50:00,30.68,30.76,30.67,30.69,186400.0,10.3205,10.3474,10.3171,10.3239,186400.0
2007-06-21 10:55:00,30.7,30.78,30.67,30.7,111600.0,10.3272,10.3541,10.3171,10.3272,111600.0
2007-06-21 11:00:00,30.7,30.76,30.7,30.74,73200.0,10.3272,10.3474,10.3272,10.3407,73200.0
2007-06-21 11:05:00,30.74,30.77,30.67,30.68,110000.0,10.3407,10.3508,10.3171,10.3205,110000.0
2007-06-21 11:10:00,30.68,30.74,30.65,30.7,138400.0,10.3205,10.3407,10.3104,10.3272,138400.0
2007-06-21 11:15:00,30.69,30.79,30.65,30.78,156000.0,10.3239,10.3575,10.3104,10.3541,156000.0
2007-06-21 11:20:00,30.78,30.79,30.74,30.75,193200.0,10.3541,10.3575,10.3407,10.344,193200.0
2007-06-21 11:25:00,30.75,30.77,30.68,30.71,88800.0,10.344,10.3508,10.3205,10.3306,88800.0
2007-06-21 11:30:00,30.71,30.74,30.69,30.72,62000.0,10.3306,10.3407,10.3239,10.3339,62000.0
2007-06-21 11:35:00,30.72,30.72,30.65,30.67,64400.0,10.3339,10.3339,10.3104,10.3171,64400.0
2007-06-21 11:40:00,30.66,30.68,30.63,30.64,74400.0,10.3138,10.3205,10.3037,10.307,74400.0
2007-06-21 11:45:00,30.64,30.66,30.57,30.59,72400.0,10.307,10.3138,10.2835,10.2902,72400.0
2007-06-21 11:50:00,30.58,30.58,30.42,30.47,136000.0,10.2869,10.2869,10.233,10.2499,136000.0
2007-06-21 11:55:00,30.46,30.55,30.45,30.55,130800.0,10.2465,10.2768,10.2431,10.2768,130800.0
2007-06-21 12:00:00,30.55,30.67,30.55,30.59,141600.0,10.2768,10.3171,10.2768,10.2902,141600.0
2007-06-21 12:05:00,30.59,30.61,30.52,30.53,97600.0,10.2902,10.2969,10.2667,10.27,97600.0
2007-06-21 12:10:00,30.53,30.58,30.48,30.48,78000.0,10.27,10.2869,10.2532,10.2532,78000.0
2007-06-21 12:15:00,30.47,30.47,30.41,30.41,112400.0,10.2499,10.2499,10.2297,10.2297,112400.0
2007-06-21 12:20:00,30.42,30.47,30.36,30.43,176000.0,10.233,10.2499,10.2128,10.2364,176000.0
2007-06-21 12:25:00,30.41,30.45,30.37,30.45,111200.0,10.2297,10.2431,10.2162,10.2431,111200.0
2007-06-21 12:30:00,30.44,30.46,30.38,30.42,96800.0,10.2398,10.2465,10.2196,10.233,96800.0
2007-06-21 12:35:00,30.42,30.48,30.4,30.48,118000.0,10.233,10.2532,10.2263,10.2532,118000.0
2007-06-21 12:40:00,30.5,30.61,30.48,30.61,176800.0,10.2599,10.2969,10.2532,10.2969,176800.0
2007-06-21 12:45:00,30.61,30.63,30.58,30.58,76800.0,10.2969,10.3037,10.2869,10.2869,76800.0
2007-06-21 12:50:00,30.57,30.59,30.51,30.51,34000.0,10.2835,10.2902,10.2633,10.2633,34000.0
2007-06-21 12:55:00,30.52,30.56,30.51,30.55,67200.0,10.2667,10.2801,10.2633,10.2768,67200.0
2007-06-21 13:00:00,30.56,30.61,30.55,30.6,57600.0,10.2801,10.2969,10.2768,10.2936,57600.0
2007-06-21 13:05:00,30.59,30.73,30.59,30.71,112400.0,10.2902,10.3373,10.2902,10.3306,112400.0
2007-06-21 13:10:00,30.71,30.73,30.69,30.73,67600.0,10.3306,10.3373,10.3239,10.3373,67600.0
2007-06-21 13:15:00,30.71,30.78,30.71,30.73,95200.0,10.3306,10.3541,10.3306,10.3373,95200.0
2007-06-21 13:20:00,30.73,30.74,30.63,30.63,108400.0,10.3373,10.3407,10.3037,10.3037,108400.0
2007-06-21 13:25:00,30.64,30.67,30.63,30.66,124800.0,10.307,10.3171,10.3037,10.3138,124800.0
2007-06-21 13:30:00,30.65,30.76,30.65,30.74,206400.0,10.3104,10.3474,10.3104,10.3407,206400.0
2007-06-21 13:35:00,30.74,30.79,30.73,30.77,148800.0,10.3407,10.3575,10.3373,10.3508,148800.0
2007-06-21 13:40:00,30.77,30.85,30.77,30.85,172400.0,10.3508,10.3777,10.3508,10.3777,172400.0
2007-06-21 13:45:00,30.85,30.88,30.8,30.81,257200.0,10.3777,10.3878,10.3609,10.3642,257200.0
2007-06-21 13:50:00,30.81,30.82,30.74,30.76,114000.0,10.3642,10.3676,10.3407,10.3474,114000.0
2007-06-21 13:55:00,30.76,30.84,30.76,30.84,98000.0,10.3474,10.3743,10.3474,10.3743,98000.0
2007-06-21 14:00:00,30.84,30.89,30.8,30.8,97200.0,10.3743,10.3911,10.3609,10.3609,97200.0
2007-06-21 14:05:00,30.8,30.82,30.79,30.82,39200.0,10.3609,10.3676,10.3575,10.3676,39200.0
2007-06-21 14:10:00,30.81,30.83,30.79,30.81,70800.0,10.3642,10.371,10.3575,10.3642,70800.0
2007-06-21 14:15:00,30.81,30.84,30.81,30.84,77600.0,10.3642,10.3743,10.3642,10.3743,77600.0
2007-06-21 14:20:00,30.85,30.85,30.8,30.84,64800.0,10.3777,10.3777,10.3609,10.3743,64800.0
2007-06-21 14:25:00,30.83,30.83,30.73,30.73,93200.0,10.371,10.371,10.3373,10.3373,93200.0
2007-06-21 14:30:00,30.72,30.74,30.65,30.65,116400.0,10.3339,10.3407,10.3104,10.3104,116400.0
2007-06-21 14:35:00,30.66,30.71,30.61,30.63,140800.0,10.3138,10.3306,10.2969,10.3037,140800.0
2007-06-21 14:40:00,30.63,30.71,30.63,30.7,65600.0,10.3037,10.3306,10.3037,10.3272,65600.0
2007-06-21 14:45:00,30.7,30.7,30.66,30.66,74800.0,10.3272,10.3272,10.3138,10.3138,74800.0
2007-06-21 14:50:00,30.65,30.75,30.64,30.7,224000.0,10.3104,10.344,10.307,10.3272,224000.0
2007-06-21 14:55:00,30.7,30.75,30.68,30.68,202400.0,10.3272,10.344,10.3205,10.3205,202400.0
2007-06-21 15:00:00,30.68,30.71,30.66,30.68,98400.0,10.3205,10.3306,10.3138,10.3205,98400.0
2007-06-21 15:05:00,30.68,30.68,30.59,30.63,195600.0,10.3205,10.3205,10.2902,10.3037,195600.0
2007-06-21 15:10:00,30.63,30.65,30.59,30.62,146400.0,10.3037,10.3104,10.2902,10.3003,146400.0
2007-06-21 15:15:00,30.63,30.67,30.63,30.64,97200.0,10.3037,10.3171,10.3037,10.307,97200.0
2007-06-21 15:20:00,30.63,30.67,30.62,30.66,110800.0,10.3037,10.3171,10.3003,10.3138,110800.0
2007-06-21 15:25:00,30.66,30.67,30.64,30.64,38000.0,10.3138,10.3171,10.307,10.307,38000.0
2007-06-21 15:30:00,30.64,30.7,30.64,30.7,139600.0,10.307,10.3272,10.307,10.3272,139600.0
2007-06-21 15:35:00,30.7,30.75,30.69,30.75,103200.0,10.3272,10.344,10.3239,10.344,103200.0
2007-06-21 15:40:00,30.75,30.75,30.71,30.71,123200.0,10.344,10.344,10.3306,10.3306,123200.0
2007-06-21 15:45:00,30.71,30.71,30.65,30.66,305600.0,10.3306,10.3306,10.3104,10.3138,305600.0
2007-06-21 15:50:00,30.66,30.73,30.65,30.71,172400.0,10.3138,10.3373,10.3104,10.3306,172400.0
2007-06-21 15:55:00,30.71,30.8,30.69,30.8,321200.0,10.3306,10.3609,10.3239,10.3609,321200.0
2007-06-22 09:30:00,30.7,30.7,30.46,30.52,176400.0,10.3272,10.3272,10.2465,10.2667,176400.0
2007-06-22 09:35:00,30.53,30.71,30.53,30.7,161600.0,10.27,10.3306,10.27,10.3272,161600.0
2007-06-22 09:40:00,30.7,30.72,30.51,30.52,131600.0,10.3272,10.3339,10.2633,10.2667,131600.0
2007-06-22 09:45:00,30.52,30.53,30.45,30.45,81200.0,10.2667,10.27,10.2431,10.2431,81200.0
2007-06-22 09:50:00,30.46,30.56,30.46,30.52,129200.0,10.2465,10.2801,10.2465,10.2667,129200.0
2007-06-22 09:55:00,30.52,30.6,30.5,30.6,88400.0,10.2667,10.2936,10.2599,10.2936,88400.0
2007-06-22 10:00:00,30.6,30.6,30.48,30.49,88400.0,10.2936,10.2936,10.2532,10.2566,88400.0
2007-06-22 10:05:00,30.49,30.54,30.46,30.54,73600.0,10.2566,10.2734,10.2465,10.2734,73600.0
2007-06-22 10:10:00,30.54,30.54,30.43,30.49,69600.0,10.2734,10.2734,10.2364,10.2566,69600.0
2007-06-22 10:15:00,30.49,30.59,30.48,30.59,73200.0,10.2566,10.2902,10.2532,10.2902,73200.0
2007-06-22 10:20:00,30.58,30.62,30.54,30.58,90800.0,10.2869,10.3003,10.2734,10.2869,90800.0
2007-06-22 10:25:00,30.58,30.58,30.49,30.5,88800.0,10.2869,10.2869,10.2566,10.2599,88800.0
2007-06-22 10:30:00,30.5,30.56,30.44,30.48,144800.0,10.2599,10.2801,10.2398,10.2532,144800.0
2007-06-22 10:35:00,30.49,30.53,30.48,30.51,58800.0,10.2566,10.27,10.2532,10.2633,58800.0
2007-06-22 10:40:00,30.51,30.56,30.49,30.53,140000.0,10.2633,10.2801,10.2566,10.27,140000.0
2007-06-22 10:45:00,30.51,30.63,30.51,30.52,170000.0,10.2633,10.3037,10.2633,10.2667,170000.0
2007-06-22 10:50:00,30.53,30.54,30.46,30.48,166800.0,10.27,10.2734,10.2465,10.2532,166800.0
2007-06-22 10:55:00,30.47,30.48,30.42,30.43,97200.0,10.2499,10.2532,10.233,10.2364,97200.0
2007-06-22 11:00:00,30.43,30.47,30.4,30.43,90000.0,10.2364,10.2499,10.2263,10.2364,90000.0
2007-06-22 11:05:00,30.44,30.44,30.39,30.4,117200.0,10.2398,10.2398,10.2229,10.2263,117200.0
2007-06-22 11:10:00,30.39,30.48,30.39,30.45,51200.0,10.2229,10.2532,10.2229,10.2431,51200.0
2007-06-22 11:15:00,30.46,30.46,30.4,30.42,89600.0,10.2465,10.2465,10.2263,10.233,89600.0
2007-06-22 11:20:00,30.42,30.44,30.41,30.43,36400.0,10.233,10.2398,10.2297,10.2364,36400.0
2007-06-22 11:25:00,30.43,30.49,30.43,30.47,67600.0,10.2364,10.2566,10.2364,10.2499,67600.0
2007-06-22 11:30:00,30.47,30.5,30.47,30.49,99200.0,10.2499,10.2599,10.2499,10.2566,99200.0
2007-06-22 11:35:00,30.49,30.49,30.44,30.46,73600.0,10.2566,10.2566,10.2398,10.2465,73600.0
2007-06-22 11:40:00,30.46,30.47,30.39,30.42,103600.0,10.2465,10.2499,10.2229,10.233,103600.0
2007-06-22 11:45:00,30.42,30.47,30.4,30.47,79600.0,10.233,10.2499,10.2263,10.2499,79600.0
2007-06-22 11:50:00,30.47,30.47,30.4,30.42,109600.0,10.2499,10.2499,10.2263,10.233,109600.0
2007-06-22 11:55:00,30.41,30.46,30.4,30.45,47200.0,10.2297,10.2465,10.2263,10.2431,47200.0
2007-06-22 12:00:00,30.46,30.49,30.45,30.49,43600.0,10.2465,10.2566,10.2431,10.2566,43600.0
2007-06-22 12:05:00,30.48,30.48,30.44,30.45,20800.0,10.2532,10.2532,10.2398,10.2431,20800.0
2007-06-22 12:10:00,30.43,30.47,30.41,30.41,38400.0,10.2364,10.2499,10.2297,10.2297,38400.0
2007-06-22 12:15:00,30.4,30.44,30.4,30.41,98000.0,10.2263,10.2398,10.2263,10.2297,98000.0
2007-06-22 12:20:00,30.41,30.41,30.3,30.33,193600.0,10.2297,10.2297,10.1927,10.2028,193600.0
2007-06-22 12:25:00,30.33,30.36,30.25,30.25,144400.0,10.2028,10.2128,10.1758,10.1758,144400.0
2007-06-22 12:30:00,30.25,30.27,30.17,30.22,169600.0,10.1758,10.1826,10.1489,10.1658,169600.0
2007-06-22 12:35:00,30.21,30.22,30.15,30.18,156800.0,10.1624,10.1658,10.1422,10.1523,156800.0
2007-06-22 12:40:00,30.17,30.31,30.16,30.3,270400.0,10.1489,10.196,10.1456,10.1927,270400.0
2007-06-22 12:45:00,30.3,30.32,30.22,30.24,113200.0,10.1927,10.1994,10.1658,10.1725,113200.0
2007-06-22 12:50:00,30.24,30.25,30.18,30.18,48800.0,10.1725,10.1758,10.1523,10.1523,48800.0
2007-06-22 12:55:00,30.18,30.22,30.18,30.21,43200.0,10.1523,10.1658,10.1523,10.1624,43200.0
2007-06-22 13:00:00,30.19,30.21,30.11,30.13,231600.0,10.1557,10.1624,10.1288,10.1355,231600.0
2007-06-22 13:05:00,30.11,30.13,30.03,30.13,102000.0,10.1288,10.1355,10.1018,10.1355,102000.0
2007-06-22 13:10:00,30.11,30.17,30.11,30.13,88000.0,10.1288,10.1489,10.1288,10.1355,88000.0
2007-06-22 13:15:00,30.13,30.2,30.13,30.19,80800.0,10.1355,10.159,10.1355,10.1557,80800.0
2007-06-22 13:20:00,30.19,30.26,30.18,30.26,89600.0,10.1557,10.1792,10.1523,10.1792,89600.0
2007-06-22 13:25:00,30.26,30.35,30.25,30.3,164800.0,10.1792,10.2095,10.1758,10.1927,164800.0
2007-06-22 13:30:00,30.31,30.33,30.23,30.3,74000.0,10.196,10.2028,10.1691,10.1927,74000.0
2007-06-22 13:35:00,30.3,30.31,30.21,30.27,55600.0,10.1927,10.196,10.1624,10.1826,55600.0
2007-06-22 13:40:00,30.27,30.3,30.2,30.2,55200.0,10.1826,10.1927,10.159,10.159,55200.0
2007-06-22 13:45:00,30.2,30.27,30.19,30.24,78800.0,10.159,10.1826,10.1557,10.1725,78800.0
2007-06-22 13:50:00,30.24,30.28,30.2,30.21,69200.0,10.1725,10.1859,10.159,10.1624,69200.0
2007-06-22 13:55:00,30.21,30.23,30.19,30.22,62400.0,10.1624,10.1691,10.1557,10.1658,62400.0
2007-06-22 14:00:00,30.23,30.23,30.18,30.21,220800.0,10.1691,10.1691,10.1523,10.1624,220800.0
2007-06-22 14:05:00,30.19,30.22,30.15,30.19,251600.0,10.1557,10.1658,10.1422,10.1557,251600.0
2007-06-22 14:10:00,30.19,30.24,30.18,30.21,198400.0,10.1557,10.1725,10.1523,10.1624,198400.0
2007-06-22 14:15:00,30.21,30.22,30.17,30.21,165200.0,10.1624,10.1658,10.1489,10.1624,165200.0
2007-06-22 14:20:00,30.21,30.25,30.19,30.21,143200.0,10.1624,10.1758,10.1557,10.1624,143200.0
2007-06-22 14:25:00,30.21,30.35,30.21,30.33,154000.0,10.1624,10.2095,10.1624,10.2028,154000.0
2007-06-22 14:30:00,30.33,30.35,30.3,30.31,179200.0,10.2028,10.2095,10.1927,10.196,179200.0
2007-06-22 14:35:00,30.32,30.35,30.3,30.31,239200.0,10.1994,10.2095,10.1927,10.196,239200.0
2007-06-22 14:40:00,30.31,30.32,30.25,30.27,154800.0,10.196,10.1994,10.1758,10.1826,154800.0
2007-06-22 14:45:00,30.27,30.29,30.25,30.27,106400.0,10.1826,10.1893,10.1758,10.1826,106400.0
2007-06-22 14:50:00,30.26,30.31,30.25,30.29,137200.0,10.1792,10.196,10.1758,10.1893,137200.0
2007-06-22 14:55:00,30.28,30.28,30.21,30.23,71200.0,10.1859,10.1859,10.1624,10.1691,71200.0
2007-06-22 15:00:00,30.23,30.27,30.2,30.24,160400.0,10.1691,10.1826,10.159,10.1725,160400.0
2007-06-22 15:05:00,30.24,30.24,30.2,30.23,115600.0,10.1725,10.1725,10.159,10.1691,115600.0
2007-06-22 15:10:00,30.22,30.3,30.22,30.29,124400.0,10.1658,10.1927,10.1658,10.1893,124400.0
2007-06-22 15:15:00,30.29,30.32,30.28,30.29,28400.0,10.1893,10.1994,10.1859,10.1893,28400.0
2007-06-22 15:20:00,30.3,30.36,30.3,30.35,116000.0,10.1927,10.2128,10.1927,10.2095,116000.0
2007-06-22 15:25:00,30.34,30.35,30.28,30.28,129600.0,10.2061,10.2095,10.1859,10.1859,129600.0
2007-06-22 15:30:00,30.28,30.31,30.26,30.29,121600.0,10.1859,10.196,10.1792,10.1893,121600.0
2007-06-22 15:35:00,30.29,30.32,30.24,30.27,155200.0,10.1893,10.1994,10.1725,10.1826,155200.0
2007-06-22 15:40:00,30.26,30.26,30.22,30.23,225600.0,10.1792,10.1792,10.1658,10.1691,225600.0
2007-06-22 15:45:00,30.22,30.27,30.22,30.26,286800.0,10.1658,10.1826,10.1658,10.1792,286800.0
2007-06-22 15:50:00,30.25,30.35,30.25,30.34,364800.0,10.1758,10.2095,10.1758,10.2061,364800.0
2007-06-22 15:55:00,30.34,30.37,30.28,30.34,455200.0,10.2061,10.2162,10.1859,10.2061,455200.0
2007-06-25 09:30:00,29.81,29.93,29.78,29.93,422000.0,10.0278,10.0682,10.0177,10.0682,422000.0
2007-06-25 09:35:00,29.93,30.0,29.76,29.84,494000.0,10.0682,10.0917,10.011,10.0379,494000.0
2007-06-25 09:40:00,29.84,29.89,29.72,29.73,388000.0,10.0379,10.0547,9.9976,10.0009,388000.0
2007-06-25 09:45:00,29.74,29.79,29.72,29.78,331600.0,10.0043,10.0211,9.9976,10.0177,331600.0
2007-06-25 09:50:00,29.78,29.85,29.73,29.85,209600.0,10.0177,10.0413,10.0009,10.0413,209600.0
2007-06-25 09:55:00,29.85,29.97,29.81,29.93,249600.0,10.0413,10.0817,10.0278,10.0682,249600.0
2007-06-25 10:00:00,29.93,30.1,29.93,30.08,384000.0,10.0682,10.1254,10.0682,10.1187,384000.0
2007-06-25 10:05:00,30.08,30.09,29.97,30.02,230000.0,10.1187,10.122,10.0817,10.0985,230000.0
2007-06-25 10:10:00,30.02,30.03,29.96,30.01,204000.0,10.0985,10.1018,10.0783,10.0951,204000.0
2007-06-25 10:15:00,30.02,30.12,30.0,30.12,218400.0,10.0985,10.1321,10.0917,10.1321,218400.0
2007-06-25 10:20:00,30.11,30.18,30.11,30.11,170400.0,10.1288,10.1523,10.1288,10.1288,170400.0
2007-06-25 10:25:00,30.11,30.18,30.1,30.16,181600.0,10.1288,10.1523,10.1254,10.1456,181600.0
2007-06-25 10:30:00,30.16,30.29,30.15,30.23,202400.0,10.1456,10.1893,10.1422,10.1691,202400.0
2007-06-25 10:35:00,30.23,30.24,30.12,30.14,212400.0,10.1691,10.1725,10.1321,10.1388,212400.0
2007-06-25 10:40:00,30.14,30.16,30.1,30.15,226400.0,10.1388,10.1456,10.1254,10.1422,226400.0
2007-06-25 10:45:00,30.15,30.21,30.11,30.12,92000.0,10.1422,10.1624,10.1288,10.1321,92000.0
2007-06-25 10:50:00,30.13,30.18,30.1,30.16,239600.0,10.1355,10.1523,10.1254,10.1456,239600.0
2007-06-25 10:55:00,30.16,30.23,30.16,30.22,173200.0,10.1456,10.1691,10.1456,10.1658,173200.0
2007-06-25 11:00:00,30.22,30.29,30.22,30.27,272000.0,10.1658,10.1893,10.1658,10.1826,272000.0
2007-06-25 11:05:00,30.29,30.32,30.24,30.24,178000.0,10.1893,10.1994,10.1725,10.1725,178000.0
2007-06-25 11:10:00,30.25,30.27,30.23,30.25,168000.0,10.1758,10.1826,10.1691,10.1758,168000.0
2007-06-25 11:15:00,30.25,30.28,30.24,30.27,195200.0,10.1758,10.1859,10.1725,10.1826,195200.0
2007-06-25 11:20:00,30.27,30.3,30.27,30.29,91200.0,10.1826,10.1927,10.1826,10.1893,91200.0
2007-06-25 11:25:00,30.29,30.34,30.28,30.33,75600.0,10.1893,10.2061,10.1859,10.2028,75600.0
2007-06-25 11:30:00,30.32,30.36,30.31,30.32,172800.0,10.1994,10.2128,10.196,10.1994,172800.0
2007-06-25 11:35:00,30.32,30.38,30.31,30.37,128400.0,10.1994,10.2196,10.196,10.2162,128400.0
2007-06-25 11:40:00,30.37,30.38,30.33,30.33,74800.0,10.2162,10.2196,10.2028,10.2028,74800.0
2007-06-25 11:45:00,30.33,30.39,30.33,30.37,132800.0,10.2028,10.2229,10.2028,10.2162,132800.0
2007-06-25 11:50:00,30.36,30.43,30.36,30.42,128800.0,10.2128,10.2364,10.2128,10.233,128800.0
2007-06-25 11:55:00,30.42,30.47,30.41,30.45,98000.0,10.233,10.2499,10.2297,10.2431,98000.0
2007-06-25 12:00:00,30.45,30.52,30.45,30.48,136800.0,10.2431,10.2667,10.2431,10.2532,136800.0
2007-06-25 12:05:00,30.48,30.61,30.48,30.59,60400.0,10.2532,10.2969,10.2532,10.2902,60400.0
2007-06-25 12:10:00,30.6,30.61,30.57,30.61,50800.0,10.2936,10.2969,10.2835,10.2969,50800.0
2007-06-25 12:15:00,30.61,30.66,30.61,30.62,55200.0,10.2969,10.3138,10.2969,10.3003,55200.0
2007-06-25 12:20:00,30.61,30.61,30.56,30.59,30400.0,10.2969,10.2969,10.2801,10.2902,30400.0
2007-06-25 12:25:00,30.59,30.61,30.55,30.57,28800.0,10.2902,10.2969,10.2768,10.2835,28800.0
2007-06-25 12:30:00,30.57,30.64,30.57,30.62,91200.0,10.2835,10.307,10.2835,10.3003,91200.0
2007-06-25 12:35:00,30.62,30.62,30.58,30.62,58800.0,10.3003,10.3003,10.2869,10.3003,58800.0
2007-06-25 12:40:00,30.62,30.65,30.61,30.63,60000.0,10.3003,10.3104,10.2969,10.3037,60000.0
2007-06-25 12:45:00,30.64,30.65,30.58,30.59,63200.0,10.307,10.3104,10.2869,10.2902,63200.0
2007-06-25 12:50:00,30.58,30.6,30.55,30.58,88800.0,10.2869,10.2936,10.2768,10.2869,88800.0
2007-06-25 12:55:00,30.57,30.61,30.53,30.56,58000.0,10.2835,10.2969,10.27,10.2801,58000.0
2007-06-25 13:00:00,30.54,30.57,30.49,30.5,84400.0,10.2734,10.2835,10.2566,10.2599,84400.0
2007-06-25 13:05:00,30.5,30.54,30.49,30.52,88800.0,10.2599,10.2734,10.2566,10.2667,88800.0
2007-06-25 13:10:00,30.54,30.57,30.53,30.56,21600.0,10.2734,10.2835,10.27,10.2801,21600.0
2007-06-25 13:15:00,30.57,30.59,30.52,30.54,80000.0,10.2835,10.2902,10.2667,10.2734,80000.0
2007-06-25 13:20:00,30.53,30.59,30.49,30.59,88000.0,10.27,10.2902,10.2566,10.2902,88000.0
2007-06-25 13:25:00,30.6,30.6,30.52,30.52,74800.0,10.2936,10.2936,10.2667,10.2667,74800.0
2007-06-25 13:30:00,30.53,30.6,30.53,30.57,81200.0,10.27,10.2936,10.27,10.2835,81200.0
2007-06-25 13:35:00,30.55,30.58,30.53,30.57,62800.0,10.2768,10.2869,10.27,10.2835,62800.0
2007-06-25 13:40:00,30.58,30.61,30.57,30.6,41600.0,10.2869,10.2969,10.2835,10.2936,41600.0
2007-06-25 13:45:00,30.59,30.61,30.57,30.61,33600.0,10.2902,10.2969,10.2835,10.2969,33600.0
2007-06-25 13:50:00,30.61,30.61,30.59,30.59,14000.0,10.2969,10.2969,10.2902,10.2902,14000.0
2007-06-25 13:55:00,30.57,30.57,30.5,30.5,111600.0,10.2835,10.2835,10.2599,10.2599,111600.0
2007-06-25 14:00:00,30.49,30.52,30.47,30.49,61200.0,10.2566,10.2667,10.2499,10.2566,61200.0
2007-06-25 14:05:00,30.49,30.5,30.4,30.42,66400.0,10.2566,10.2599,10.2263,10.233,66400.0
2007-06-25 14:10:00,30.41,30.42,30.29,30.34,212000.0,10.2297,10.233,10.1893,10.2061,212000.0
2007-06-25 14:15:00,30.34,30.34,30.27,30.3,96800.0,10.2061,10.2061,10.1826,10.1927,96800.0
2007-06-25 14:20:00,30.28,30.33,30.27,30.32,139200.0,10.1859,10.2028,10.1826,10.1994,139200.0
2007-06-25 14:25:00,30.33,30.33,30.27,30.27,113200.0,10.2028,10.2028,10.1826,10.1826,113200.0
2007-06-25 14:30:00,30.27,30.27,30.08,30.1,292800.0,10.1826,10.1826,10.1187,10.1254,292800.0
2007-06-25 14:35:00,30.1,30.16,30.06,30.13,360400.0,10.1254,10.1456,10.1119,10.1355,360400.0
2007-06-25 14:40:00,30.13,30.16,30.03,30.03,150400.0,10.1355,10.1456,10.1018,10.1018,150400.0
2007-06-25 14:45:00,30.04,30.1,30.02,30.03,73200.0,10.1052,10.1254,10.0985,10.1018,73200.0
2007-06-25 14:50:00,30.04,30.09,30.01,30.02,148800.0,10.1052,10.122,10.0951,10.0985,148800.0
2007-06-25 14:55:00,30.03,30.06,30.0,30.02,125600.0,10.1018,10.1119,10.0917,10.0985,125600.0
2007-06-25 15:00:00,30.04,30.04,29.94,30.04,118800.0,10.1052,10.1052,10.0716,10.1052,118800.0
2007-06-25 15:05:00,30.04,30.04,29.93,29.97,104800.0,10.1052,10.1052,10.0682,10.0817,104800.0
2007-06-25 15:10:00,29.96,30.01,29.93,30.01,137600.0,10.0783,10.0951,10.0682,10.0951,137600.0
2007-06-25 15:15:00,30.01,30.08,29.99,30.02,109600.0,10.0951,10.1187,10.0884,10.0985,109600.0
2007-06-25 15:20:00,30.02,30.17,30.02,30.15,88000.0,10.0985,10.1489,10.0985,10.1422,88000.0
2007-06-25 15:25:00,30.16,30.16,30.07,30.1,96400.0,10.1456,10.1456,10.1153,10.1254,96400.0
2007-06-25 15:30:00,30.09,30.13,30.09,30.12,146400.0,10.122,10.1355,10.122,10.1321,146400.0
2007-06-25 15:35:00,30.13,30.14,30.07,30.1,150400.0,10.1355,10.1388,10.1153,10.1254,150400.0
2007-06-25 15:40:00,30.1,30.11,30.04,30.06,97600.0,10.1254,10.1288,10.1052,10.1119,97600.0
2007-06-25 15:45:00,30.06,30.11,30.04,30.08,170400.0,10.1119,10.1288,10.1052,10.1187,170400.0
2007-06-25 15:50:00,30.08,30.08,29.99,30.0,592000.0,10.1187,10.1187,10.0884,10.0917,592000.0
2007-06-25 15:55:00,30.0,30.02,29.99,29.99,308800.0,10.0917,10.0985,10.0884,10.0884,308800.0
2007-06-26 09:30:00,30.26,30.37,30.26,30.29,246800.0,10.1792,10.2162,10.1792,10.1893,246800.0
2007-06-26 09:35:00,30.27,30.33,30.18,30.26,320400.0,10.1826,10.2028,10.1523,10.1792,320400.0
2007-06-26 09:40:00,30.26,30.3,30.17,30.22,317600.0,10.1792,10.1927,10.1489,10.1658,317600.0
2007-06-26 09:45:00,30.21,30.23,30.15,30.2,200000.0,10.1624,10.1691,10.1422,10.159,200000.0
2007-06-26 09:50:00,30.17,30.23,30.16,30.18,92400.0,10.1489,10.1691,10.1456,10.1523,92400.0
2007-06-26 09:55:00,30.18,30.23,30.18,30.23,105600.0,10.1523,10.1691,10.1523,10.1691,105600.0
2007-06-26 10:00:00,30.23,30.31,30.14,30.23,199600.0,10.1691,10.196,10.1388,10.1691,199600.0
2007-06-26 10:05:00,30.24,30.29,30.23,30.25,125200.0,10.1725,10.1893,10.1691,10.1758,125200.0
2007-06-26 10:10:00,30.25,30.25,30.12,30.17,197600.0,10.1758,10.1758,10.1321,10.1489,197600.0
2007-06-26 10:15:00,30.16,30.2,30.1,30.11,114000.0,10.1456,10.159,10.1254,10.1288,114000.0
2007-06-26 10:20:00,30.12,30.14,30.06,30.11,69200.0,10.1321,10.1388,10.1119,10.1288,69200.0
2007-06-26 10:25:00,30.12,30.14,29.99,30.02,160800.0,10.1321,10.1388,10.0884,10.0985,160800.0
2007-06-26 10:30:00,30.04,30.08,30.03,30.04,89200.0,10.1052,10.1187,10.1018,10.1052,89200.0
2007-06-26 10:35:00,30.04,30.17,30.01,30.16,140800.0,10.1052,10.1489,10.0951,10.1456,140800.0
2007-06-26 10:40:00,30.15,30.18,30.08,30.09,99600.0,10.1422,10.1523,10.1187,10.122,99600.0
2007-06-26 10:45:00,30.09,30.09,30.0,30.0,167600.0,10.122,10.122,10.0917,10.0917,167600.0
2007-06-26 10:50:00,30.01,30.06,29.98,30.03,160400.0,10.0951,10.1119,10.085,10.1018,160400.0
2007-06-26 10:55:00,30.02,30.02,29.88,29.89,154800.0,10.0985,10.0985,10.0514,10.0547,154800.0
2007-06-26 11:00:00,29.89,29.98,29.89,29.98,103600.0,10.0547,10.085,10.0547,10.085,103600.0
2007-06-26 11:05:00,29.98,30.02,29.97,30.0,98000.0,10.085,10.0985,10.0817,10.0917,98000.0
2007-06-26 11:10:00,30.0,30.09,29.98,30.09,74800.0,10.0917,10.122,10.085,10.122,74800.0
2007-06-26 11:15:00,30.09,30.1,30.02,30.03,131200.0,10.122,10.1254,10.0985,10.1018,131200.0
2007-06-26 11:20:00,30.03,30.04,29.97,29.97,88000.0,10.1018,10.1052,10.0817,10.0817,88000.0
2007-06-26 11:25:00,29.97,30.0,29.96,29.97,74400.0,10.0817,10.0917,10.0783,10.0817,74400.0
2007-06-26 11:30:00,29.97,30.03,29.94,30.03,102000.0,10.0817,10.1018,10.0716,10.1018,102000.0
2007-06-26 11:35:00,30.04,30.08,30.03,30.05,92000.0,10.1052,10.1187,10.1018,10.1086,92000.0
2007-06-26 11:40:00,30.06,30.12,30.06,30.11,122400.0,10.1119,10.1321,10.1119,10.1288,122400.0
2007-06-26 11:45:00,30.1,30.14,30.09,30.1,107200.0,10.1254,10.1388,10.122,10.1254,107200.0
2007-06-26 11:50:00,30.1,30.1,30.02,30.03,120400.0,10.1254,10.1254,10.0985,10.1018,120400.0
2007-06-26 11:55:00,30.02,30.11,30.02,30.11,122000.0,10.0985,10.1288,10.0985,10.1288,122000.0
2007-06-26 12:00:00,30.11,30.12,30.08,30.1,64000.0,10.1288,10.1321,10.1187,10.1254,64000.0
2007-06-26 12:05:00,30.09,30.09,30.05,30.05,83600.0,10.122,10.122,10.1086,10.1086,83600.0
2007-06-26 12:10:00,30.04,30.05,30.02,30.04,66000.0,10.1052,10.1086,10.0985,10.1052,66000.0
2007-06-26 12:15:00,30.03,30.05,30.02,30.05,71600.0,10.1018,10.1086,10.0985,10.1086,71600.0
2007-06-26 12:20:00,30.05,30.06,30.01,30.03,31600.0,10.1086,10.1119,10.0951,10.1018,31600.0
2007-06-26 12:25:00,30.03,30.07,30.02,30.04,82000.0,10.1018,10.1153,10.0985,10.1052,82000.0
2007-06-26 12:30:00,30.05,30.05,30.02,30.04,71200.0,10.1086,10.1086,10.0985,10.1052,71200.0
2007-06-26 12:35:00,30.01,30.03,29.98,30.0,90000.0,10.0951,10.1018,10.085,10.0917,90000.0
2007-06-26 12:40:00,30.0,30.05,30.0,30.04,54800.0,10.0917,10.1086,10.0917,10.1052,54800.0
2007-06-26 12:45:00,30.05,30.06,30.03,30.05,36000.0,10.1086,10.1119,10.1018,10.1086,36000.0
2007-06-26 12:50:00,30.06,30.06,30.01,30.04,39200.0,10.1119,10.1119,10.0951,10.1052,39200.0
2007-06-26 12:55:00,30.03,30.04,29.96,30.0,80400.0,10.1018,10.1052,10.0783,10.0917,80400.0
2007-06-26 13:00:00,29.98,30.01,29.95,30.01,74400.0,10.085,10.0951,10.0749,10.0951,74400.0
2007-06-26 13:05:00,30.02,30.04,29.96,30.01,152800.0,10.0985,10.1052,10.0783,10.0951,152800.0
2007-06-26 13:10:00,30.03,30.06,29.97,30.0,110800.0,10.1018,10.1119,10.0817,10.0917,110800.0
2007-06-26 13:15:00,30.0,30.0,29.99,30.0,26000.0,10.0917,10.0917,10.0884,10.0917,26000.0
2007-06-26 13:20:00,29.99,29.99,29.86,29.87,80400.0,10.0884,10.0884,10.0447,10.048,80400.0
2007-06-26 13:25:00,29.87,29.87,29.82,29.82,106400.0,10.048,10.048,10.0312,10.0312,106400.0
2007-06-26 13:30:00,29.83,29.89,29.82,29.85,209600.0,10.0346,10.0547,10.0312,10.0413,209600.0
2007-06-26 13:35:00,29.84,29.85,29.8,29.8,54000.0,10.0379,10.0413,10.0245,10.0245,54000.0
2007-06-26 13:40:00,29.8,30.0,29.77,29.8,402400.0,10.0245,10.0917,10.0144,10.0245,402400.0
2007-06-26 13:45:00,29.81,29.83,29.67,29.72,299600.0,10.0278,10.0346,9.9807,9.9976,299600.0
2007-06-26 13:50:00,29.72,30.0,29.7,29.73,84800.0,9.9976,10.0917,9.9908,10.0009,84800.0
2007-06-26 13:55:00,29.73,29.79,29.73,29.78,166400.0,10.0009,10.0211,10.0009,10.0177,166400.0
2007-06-26 14:00:00,29.78,29.83,29.78,29.82,18400.0,10.0177,10.0346,10.0177,10.0312,18400.0
2007-06-26 14:05:00,29.82,29.84,29.75,29.79,110800.0,10.0312,10.0379,10.0076,10.0211,110800.0
2007-06-26 14:10:00,29.79,29.8,29.75,29.76,91200.0,10.0211,10.0245,10.0076,10.011,91200.0
2007-06-26 14:15:00,29.74,29.8,29.74,29.78,79200.0,10.0043,10.0245,10.0043,10.0177,79200.0
2007-06-26 14:20:00,29.78,29.78,29.7,29.71,207200.0,10.0177,10.0177,9.9908,9.9942,207200.0
2007-06-26 14:25:00,29.71,29.74,29.7,29.72,68800.0,9.9942,10.0043,9.9908,9.9976,68800.0
2007-06-26 14:30:00,29.71,29.75,29.68,29.74,82800.0,9.9942,10.0076,9.9841,10.0043,82800.0
2007-06-26 14:35:00,29.74,29.74,29.63,29.63,206000.0,10.0043,10.0043,9.9673,9.9673,206000.0
2007-06-26 14:40:00,29.63,29.68,29.59,29.67,188800.0,9.9673,9.9841,9.9538,9.9807,188800.0
2007-06-26 14:45:00,29.65,29.69,29.63,29.68,165600.0,9.974,9.9875,9.9673,9.9841,165600.0
2007-06-26 14:50:00,29.7,29.71,29.66,29.66,63200.0,9.9908,9.9942,9.9774,9.9774,63200.0
2007-06-26 14:55:00,29.66,29.71,29.61,29.62,100800.0,9.9774,9.9942,9.9606,9.9639,100800.0
2007-06-26 15:00:00,29.62,29.65,29.6,29.64,83600.0,9.9639,9.974,9.9572,9.9706,83600.0
2007-06-26 15:05:00,29.64,29.66,29.61,29.61,103200.0,9.9706,9.9774,9.9606,9.9606,103200.0
2007-06-26 15:10:00,29.6,29.67,29.6,29.66,146800.0,9.9572,9.9807,9.9572,9.9774,146800.0
2007-06-26 15:15:00,29.66,29.71,29.66,29.7,86800.0,9.9774,9.9942,9.9774,9.9908,86800.0
2007-06-26 15:20:00,29.68,29.71,29.68,29.71,33600.0,9.9841,9.9942,9.9841,9.9942,33600.0
2007-06-26 15:25:00,29.71,29.73,29.68,29.71,75600.0,9.9942,10.0009,9.9841,9.9942,75600.0
2007-06-26 15:30:00,29.7,29.76,29.7,29.75,72000.0,9.9908,10.011,9.9908,10.0076,72000.0
2007-06-26 15:35:00,29.75,29.75,29.71,29.73,58400.0,10.0076,10.0076,9.9942,10.0009,58400.0
2007-06-26 15:40:00,29.73,29.73,29.68,29.69,42400.0,10.0009,10.0009,9.9841,9.9875,42400.0
2007-06-26 15:45:00,29.68,29.73,29.67,29.73,129200.0,9.9841,10.0009,9.9807,10.0009,129200.0
2007-06-26 15:50:00,29.73,29.75,29.72,29.74,77200.0,10.0009,10.0076,9.9976,10.0043,77200.0
2007-06-26 15:55:00,29.74,29.81,29.74,29.78,209200.0,10.0043,10.0278,10.0043,10.0177,209200.0
2007-06-27 09:30:00,29.45,29.49,29.39,29.43,174000.0,9.9067,9.9202,9.8865,9.9,174000.0
2007-06-27 09:35:00,29.43,29.53,29.43,29.5,244400.0,9.9,9.9336,9.9,9.9236,244400.0
2007-06-27 09:40:00,29.5,29.5,29.39,29.43,214000.0,9.9236,9.9236,9.8865,9.9,214000.0
2007-06-27 09:45:00,29.42,29.45,29.35,29.44,236800.0,9.8966,9.9067,9.8731,9.9034,236800.0
2007-06-27 09:50:00,29.46,29.59,29.45,29.54,318400.0,9.9101,9.9538,9.9067,9.937,318400.0
2007-06-27 09:55:00,29.55,29.58,29.48,29.5,153200.0,9.9404,9.9505,9.9168,9.9236,153200.0
2007-06-27 10:00:00,29.49,29.49,29.42,29.44,107600.0,9.9202,9.9202,9.8966,9.9034,107600.0
2007-06-27 10:05:00,29.44,29.58,29.44,29.53,108800.0,9.9034,9.9505,9.9034,9.9336,108800.0
2007-06-27 10:10:00,29.54,29.58,29.5,29.52,61600.0,9.937,9.9505,9.9236,9.9303,61600.0
2007-06-27 10:15:00,29.5,29.52,29.42,29.43,187200.0,9.9236,9.9303,9.8966,9.9,187200.0
2007-06-27 10:20:00,29.43,29.48,29.38,29.43,180800.0,9.9,9.9168,9.8832,9.9,180800.0
2007-06-27 10:25:00,29.43,29.51,29.43,29.5,115200.0,9.9,9.9269,9.9,9.9236,115200.0
2007-06-27 10:30:00,29.5,29.77,29.5,29.77,427600.0,9.9236,10.0144,9.9236,10.0144,427600.0
2007-06-27 10:35:00,29.77,29.78,29.66,29.66,363600.0,10.0144,10.0177,9.9774,9.9774,363600.0
2007-06-27 10:40:00,29.66,29.69,29.6,29.68,178800.0,9.9774,9.9875,9.9572,9.9841,178800.0
2007-06-27 10:45:00,29.68,29.68,29.61,29.63,74000.0,9.9841,9.9841,9.9606,9.9673,74000.0
2007-06-27 10:50:00,29.63,29.68,29.61,29.62,40400.0,9.9673,9.9841,9.9606,9.9639,40400.0
2007-06-27 10:55:00,29.62,29.67,29.62,29.64,74800.0,9.9639,9.9807,9.9639,9.9706,74800.0
2007-06-27 11:00:00,29.64,29.68,29.57,29.6,126800.0,9.9706,9.9841,9.9471,9.9572,126800.0
2007-06-27 11:05:00,29.6,29.66,29.59,29.65,97600.0,9.9572,9.9774,9.9538,9.974,97600.0
2007-06-27 11:10:00,29.64,29.69,29.64,29.69,73600.0,9.9706,9.9875,9.9706,9.9875,73600.0
2007-06-27 11:15:00,29.69,29.78,29.67,29.77,107200.0,9.9875,10.0177,9.9807,10.0144,107200.0
2007-06-27 11:20:00,29.77,29.78,29.72,29.75,169200.0,10.0144,10.0177,9.9976,10.0076,169200.0
2007-06-27 11:25:00,29.74,29.75,29.71,29.72,41600.0,10.0043,10.0076,9.9942,9.9976,41600.0
2007-06-27 11:30:00,29.72,29.74,29.68,29.74,104400.0,9.9976,10.0043,9.9841,10.0043,104400.0
2007-06-27 11:35:00,29.74,29.74,29.69,29.72,95200.0,10.0043,10.0043,9.9875,9.9976,95200.0
2007-06-27 11:40:00,29.72,29.77,29.66,29.66,69200.0,9.9976,10.0144,9.9774,9.9774,69200.0
2007-06-27 11:45:00,29.67,29.71,29.66,29.7,22000.0,9.9807,9.9942,9.9774,9.9908,22000.0
2007-06-27 11:50:00,29.68,29.75,29.68,29.73,102000.0,9.9841,10.0076,9.9841,10.0009,102000.0
2007-06-27 11:55:00,29.74,29.77,29.71,29.71,96800.0,10.0043,10.0144,9.9942,9.9942,96800.0
2007-06-27 12:00:00,29.72,29.78,29.72,29.75,185200.0,9.9976,10.0177,9.9976,10.0076,185200.0
2007-06-27 12:05:00,29.75,29.8,29.74,29.75,216400.0,10.0076,10.0245,10.0043,10.0076,216400.0
2007-06-27 12:10:00,29.75,29.75,29.68,29.72,122400.0,10.0076,10.0076,9.9841,9.9976,122400.0
2007-06-27 12:15:00,29.72,29.72,29.66,29.67,43200.0,9.9976,9.9976,9.9774,9.9807,43200.0
2007-06-27 12:20:00,29.67,29.72,29.67,29.72,48800.0,9.9807,9.9976,9.9807,9.9976,48800.0
2007-06-27 12:25:00,29.72,29.74,29.67,29.71,86800.0,9.9976,10.0043,9.9807,9.9942,86800.0
2007-06-27 12:30:00,29.71,29.74,29.68,29.69,59200.0,9.9942,10.0043,9.9841,9.9875,59200.0
2007-06-27 12:35:00,29.7,29.8,29.7,29.77,174800.0,9.9908,10.0245,9.9908,10.0144,174800.0
2007-06-27 12:40:00,29.77,29.8,29.76,29.8,83200.0,10.0144,10.0245,10.011,10.0245,83200.0
2007-06-27 12:45:00,29.8,29.81,29.75,29.75,88800.0,10.0245,10.0278,10.0076,10.0076,88800.0
2007-06-27 12:50:00,29.75,29.78,29.75,29.78,51600.0,10.0076,10.0177,10.0076,10.0177,51600.0
2007-06-27 12:55:00,29.78,29.84,29.78,29.83,44400.0,10.0177,10.0379,10.0177,10.0346,44400.0
2007-06-27 13:00:00,29.84,29.89,29.83,29.89,110800.0,10.0379,10.0547,10.0346,10.0547,110800.0
2007-06-27 13:05:00,29.89,29.91,29.84,29.86,31600.0,10.0547,10.0615,10.0379,10.0447,31600.0
2007-06-27 13:10:00,29.86,29.86,29.72,29.74,85200.0,10.0447,10.0447,9.9976,10.0043,85200.0
2007-06-27 13:15:00,29.74,29.74,29.68,29.71,32800.0,10.0043,10.0043,9.9841,9.9942,32800.0
2007-06-27 13:20:00,29.7,29.74,29.7,29.71,43600.0,9.9908,10.0043,9.9908,9.9942,43600.0
2007-06-27 13:25:00,29.71,29.73,29.68,29.68,54000.0,9.9942,10.0009,9.9841,9.9841,54000.0
2007-06-27 13:30:00,29.67,29.68,29.61,29.61,62000.0,9.9807,9.9841,9.9606,9.9606,62000.0
2007-06-27 13:35:00,29.61,29.63,29.58,29.62,91600.0,9.9606,9.9673,9.9505,9.9639,91600.0
2007-06-27 13:40:00,29.63,29.66,29.6,29.65,141200.0,9.9673,9.9774,9.9572,9.974,141200.0
2007-06-27 13:45:00,29.65,29.68,29.64,29.67,88800.0,9.974,9.9841,9.9706,9.9807,88800.0
2007-06-27 13:50:00,29.67,29.74,29.66,29.73,73200.0,9.9807,10.0043,9.9774,10.0009,73200.0
2007-06-27 13:55:00,29.73,29.8,29.72,29.77,67600.0,10.0009,10.0245,9.9976,10.0144,67600.0
2007-06-27 14:00:00,29.77,29.87,29.77,29.84,96800.0,10.0144,10.048,10.0144,10.0379,96800.0
2007-06-27 14:05:00,29.83,29.83,29.79,29.83,76000.0,10.0346,10.0346,10.0211,10.0346,76000.0
2007-06-27 14:10:00,29.82,29.97,29.79,29.96,190000.0,10.0312,10.0817,10.0211,10.0783,190000.0
2007-06-27 14:15:00,29.96,29.98,29.93,29.94,111600.0,10.0783,10.085,10.0682,10.0716,111600.0
2007-06-27 14:20:00,29.94,29.98,29.89,29.96,130400.0,10.0716,10.085,10.0547,10.0783,130400.0
2007-06-27 14:25:00,29.96,30.08,29.94,30.0,112000.0,10.0783,10.1187,10.0716,10.0917,112000.0
2007-06-27 14:30:00,30.0,30.01,29.98,29.99,64800.0,10.0917,10.0951,10.085,10.0884,64800.0
2007-06-27 14:35:00,29.98,30.08,29.98,30.06,79200.0,10.085,10.1187,10.085,10.1119,79200.0
2007-06-27 14:40:00,30.05,30.05,30.0,30.01,57200.0,10.1086,10.1086,10.0917,10.0951,57200.0
2007-06-27 14:45:00,30.01,30.08,30.0,30.01,53200.0,10.0951,10.1187,10.0917,10.0951,53200.0
2007-06-27 14:50:00,30.01,30.03,29.96,29.97,65200.0,10.0951,10.1018,10.0783,10.0817,65200.0
2007-06-27 14:55:00,29.97,29.99,29.96,29.96,32000.0,10.0817,10.0884,10.0783,10.0783,32000.0
2007-06-27 15:00:00,29.96,30.0,29.94,30.0,50000.0,10.0783,10.0917,10.0716,10.0917,50000.0
2007-06-27 15:05:00,30.01,30.06,30.0,30.03,76000.0,10.0951,10.1119,10.0917,10.1018,76000.0
2007-06-27 15:10:00,30.04,30.06,30.01,30.01,96400.0,10.1052,10.1119,10.0951,10.0951,96400.0
2007-06-27 15:15:00,30.02,30.04,30.01,30.02,24000.0,10.0985,10.1052,10.0951,10.0985,24000.0
2007-06-27 15:20:00,30.02,30.04,29.98,30.03,75200.0,10.0985,10.1052,10.085,10.1018,75200.0
2007-06-27 15:25:00,30.01,30.06,30.01,30.05,87600.0,10.0951,10.1119,10.0951,10.1086,87600.0
2007-06-27 15:30:00,30.05,30.1,30.02,30.1,113600.0,10.1086,10.1254,10.0985,10.1254,113600.0
2007-06-27 15:35:00,30.09,30.1,30.05,30.07,58800.0,10.122,10.1254,10.1086,10.1153,58800.0
2007-06-27 15:40:00,30.07,30.08,30.01,30.07,262800.0,10.1153,10.1187,10.0951,10.1153,262800.0
2007-06-27 15:45:00,30.07,30.11,30.07,30.09,290800.0,10.1153,10.1288,10.1153,10.122,290800.0
2007-06-27 15:50:00,30.1,30.1,30.07,30.1,160400.0,10.1254,10.1254,10.1153,10.1254,160400.0
2007-06-27 15:55:00,30.1,30.13,30.08,30.12,212000.0,10.1254,10.1355,10.1187,10.1321,212000.0
2007-06-28 09:30:00,30.28,30.41,30.28,30.39,274800.0,10.1859,10.2297,10.1859,10.2229,274800.0
2007-06-28 09:35:00,30.39,30.44,30.38,30.4,170000.0,10.2229,10.2398,10.2196,10.2263,170000.0
2007-06-28 09:40:00,30.4,30.41,30.33,30.36,136000.0,10.2263,10.2297,10.2028,10.2128,136000.0
2007-06-28 09:45:00,30.36,30.43,30.3,30.37,239600.0,10.2128,10.2364,10.1927,10.2162,239600.0
2007-06-28 09:50:00,30.37,30.43,30.35,30.36,157200.0,10.2162,10.2364,10.2095,10.2128,157200.0
2007-06-28 09:55:00,30.35,30.42,30.33,30.4,166000.0,10.2095,10.233,10.2028,10.2263,166000.0
2007-06-28 10:00:00,30.42,30.5,30.4,30.45,123600.0,10.233,10.2599,10.2263,10.2431,123600.0
2007-06-28 10:05:00,30.45,30.48,30.43,30.45,103200.0,10.2431,10.2532,10.2364,10.2431,103200.0
2007-06-28 10:10:00,30.47,30.54,30.45,30.54,193600.0,10.2499,10.2734,10.2431,10.2734,193600.0
2007-06-28 10:15:00,30.54,30.57,30.54,30.56,182000.0,10.2734,10.2835,10.2734,10.2801,182000.0
2007-06-28 10:20:00,30.55,30.59,30.55,30.55,322400.0,10.2768,10.2902,10.2768,10.2768,322400.0
2007-06-28 10:25:00,30.56,30.58,30.54,30.58,234000.0,10.2801,10.2869,10.2734,10.2869,234000.0
2007-06-28 10:30:00,30.57,30.6,30.53,30.6,320000.0,10.2835,10.2936,10.27,10.2936,320000.0
2007-06-28 10:35:00,30.6,30.61,30.58,30.61,210400.0,10.2936,10.2969,10.2869,10.2969,210400.0
2007-06-28 10:40:00,30.6,30.66,30.59,30.64,186800.0,10.2936,10.3138,10.2902,10.307,186800.0
2007-06-28 10:45:00,30.64,30.66,30.61,30.64,76400.0,10.307,10.3138,10.2969,10.307,76400.0
2007-06-28 10:50:00,30.64,30.64,30.6,30.62,84800.0,10.307,10.307,10.2936,10.3003,84800.0
2007-06-28 10:55:00,30.62,30.63,30.58,30.58,158400.0,10.3003,10.3037,10.2869,10.2869,158400.0
2007-06-28 11:00:00,30.58,30.6,30.53,30.54,220000.0,10.2869,10.2936,10.27,10.2734,220000.0
2007-06-28 11:05:00,30.54,30.54,30.51,30.52,173200.0,10.2734,10.2734,10.2633,10.2667,173200.0
2007-06-28 11:10:00,30.52,30.55,30.47,30.53,220000.0,10.2667,10.2768,10.2499,10.27,220000.0
2007-06-28 11:15:00,30.53,30.54,30.47,30.48,81200.0,10.27,10.2734,10.2499,10.2532,81200.0
2007-06-28 11:20:00,30.48,30.5,30.45,30.46,187600.0,10.2532,10.2599,10.2431,10.2465,187600.0
2007-06-28 11:25:00,30.46,30.46,30.42,30.42,100800.0,10.2465,10.2465,10.233,10.233,100800.0
2007-06-28 11:30:00,30.42,30.45,30.4,30.44,88000.0,10.233,10.2431,10.2263,10.2398,88000.0
2007-06-28 11:35:00,30.44,30.46,30.43,30.46,24800.0,10.2398,10.2465,10.2364,10.2465,24800.0
2007-06-28 11:40:00,30.46,30.48,30.45,30.47,38000.0,10.2465,10.2532,10.2431,10.2499,38000.0
2007-06-28 11:45:00,30.47,30.49,30.46,30.47,66400.0,10.2499,10.2566,10.2465,10.2499,66400.0
2007-06-28 11:50:00,30.46,30.49,30.44,30.49,43200.0,10.2465,10.2566,10.2398,10.2566,43200.0
2007-06-28 11:55:00,30.49,30.5,30.45,30.48,131200.0,10.2566,10.2599,10.2431,10.2532,131200.0
2007-06-28 12:00:00,30.48,30.51,30.48,30.49,81600.0,10.2532,10.2633,10.2532,10.2566,81600.0
2007-06-28 12:05:00,30.48,30.55,30.47,30.54,37200.0,10.2532,10.2768,10.2499,10.2734,37200.0
2007-06-28 12:10:00,30.54,30.55,30.52,30.53,56000.0,10.2734,10.2768,10.2667,10.27,56000.0
2007-06-28 12:15:00,30.53,30.54,30.51,30.53,26400.0,10.27,10.2734,10.2633,10.27,26400.0
2007-06-28 12:20:00,30.51,30.53,30.48,30.52,68000.0,10.2633,10.27,10.2532,10.2667,68000.0
2007-06-28 12:25:00,30.51,30.54,30.5,30.51,26400.0,10.2633,10.2734,10.2599,10.2633,26400.0
2007-06-28 12:30:00,30.51,30.53,30.51,30.52,10800.0,10.2633,10.27,10.2633,10.2667,10800.0
2007-06-28 12:35:00,30.52,30.57,30.52,30.55,38000.0,10.2667,10.2835,10.2667,10.2768,38000.0
2007-06-28 12:40:00,30.55,30.57,30.54,30.55,74000.0,10.2768,10.2835,10.2734,10.2768,74000.0
2007-06-28 12:45:00,30.55,30.58,30.55,30.57,42400.0,10.2768,10.2869,10.2768,10.2835,42400.0
2007-06-28 12:50:00,30.56,30.58,30.5,30.57,156800.0,10.2801,10.2869,10.2599,10.2835,156800.0
2007-06-28 12:55:00,30.57,30.57,30.54,30.56,74800.0,10.2835,10.2835,10.2734,10.2801,74800.0
2007-06-28 13:00:00,30.55,30.56,30.54,30.54,30000.0,10.2768,10.2801,10.2734,10.2734,30000.0
2007-06-28 13:05:00,30.54,30.56,30.43,30.5,187600.0,10.2734,10.2801,10.2364,10.2599,187600.0
2007-06-28 13:10:00,30.5,30.54,30.49,30.5,84800.0,10.2599,10.2734,10.2566,10.2599,84800.0
2007-06-28 13:15:00,30.49,30.54,30.48,30.5,43200.0,10.2566,10.2734,10.2532,10.2599,43200.0
2007-06-28 13:20:00,30.5,30.53,30.5,30.51,19600.0,10.2599,10.27,10.2599,10.2633,19600.0
2007-06-28 13:25:00,30.51,30.55,30.5,30.53,44800.0,10.2633,10.2768,10.2599,10.27,44800.0
2007-06-28 13:30:00,30.53,30.56,30.52,30.56,42400.0,10.27,10.2801,10.2667,10.2801,42400.0
2007-06-28 13:35:00,30.56,30.57,30.55,30.55,33200.0,10.2801,10.2835,10.2768,10.2768,33200.0
2007-06-28 13:40:00,30.55,30.56,30.51,30.52,53200.0,10.2768,10.2801,10.2633,10.2667,53200.0
2007-06-28 13:45:00,30.53,30.57,30.52,30.55,37600.0,10.27,10.2835,10.2667,10.2768,37600.0
2007-06-28 13:50:00,30.56,30.65,30.55,30.63,88800.0,10.2801,10.3104,10.2768,10.3037,88800.0
2007-06-28 13:55:00,30.63,30.65,30.56,30.57,108400.0,10.3037,10.3104,10.2801,10.2835,108400.0
2007-06-28 14:00:00,30.57,30.6,30.54,30.59,68800.0,10.2835,10.2936,10.2734,10.2902,68800.0
2007-06-28 14:05:00,30.59,30.6,30.58,30.58,142000.0,10.2902,10.2936,10.2869,10.2869,142000.0
2007-06-28 14:10:00,30.58,30.59,30.49,30.5,147200.0,10.2869,10.2902,10.2566,10.2599,147200.0
2007-06-28 14:15:00,30.5,30.62,30.4,30.56,425600.0,10.2599,10.3003,10.2263,10.2801,425600.0
2007-06-28 14:20:00,30.59,30.6,30.48,30.49,140400.0,10.2902,10.2936,10.2532,10.2566,140400.0
2007-06-28 14:25:00,30.48,30.52,30.37,30.41,268800.0,10.2532,10.2667,10.2162,10.2297,268800.0
2007-06-28 14:30:00,30.4,30.4,30.26,30.26,165200.0,10.2263,10.2263,10.1792,10.1792,165200.0
2007-06-28 14:35:00,30.25,30.28,30.18,30.2,308000.0,10.1758,10.1859,10.1523,10.159,308000.0
2007-06-28 14:40:00,30.2,30.45,30.2,30.42,201200.0,10.159,10.2431,10.159,10.233,201200.0
2007-06-28 14:45:00,30.42,30.5,30.37,30.4,202000.0,10.233,10.2599,10.2162,10.2263,202000.0
2007-06-28 14:50:00,30.4,30.45,30.36,30.36,206400.0,10.2263,10.2431,10.2128,10.2128,206400.0
2007-06-28 14:55:00,30.35,30.42,30.32,30.36,146000.0,10.2095,10.233,10.1994,10.2128,146000.0
2007-06-28 15:00:00,30.35,30.36,30.26,30.34,318400.0,10.2095,10.2128,10.1792,10.2061,318400.0
2007-06-28 15:05:00,30.34,30.42,30.29,30.41,225200.0,10.2061,10.233,10.1893,10.2297,225200.0
2007-06-28 15:10:00,30.41,30.41,30.34,30.36,147200.0,10.2297,10.2297,10.2061,10.2128,147200.0
2007-06-28 15:15:00,30.36,30.44,30.35,30.37,170000.0,10.2128,10.2398,10.2095,10.2162,170000.0
2007-06-28 15:20:00,30.37,30.43,30.33,30.43,228000.0,10.2162,10.2364,10.2028,10.2364,228000.0
2007-06-28 15:25:00,30.43,30.44,30.37,30.38,136000.0,10.2364,10.2398,10.2162,10.2196,136000.0
2007-06-28 15:30:00,30.39,30.45,30.39,30.42,120000.0,10.2229,10.2431,10.2229,10.233,120000.0
2007-06-28 15:35:00,30.43,30.46,30.41,30.42,142800.0,10.2364,10.2465,10.2297,10.233,142800.0
2007-06-28 15:40:00,30.42,30.42,30.27,30.31,364400.0,10.233,10.233,10.1826,10.196,364400.0
2007-06-28 15:45:00,30.32,30.32,30.18,30.18,281200.0,10.1994,10.1994,10.1523,10.1523,281200.0
2007-06-28 15:50:00,30.18,30.27,30.18,30.27,227200.0,10.1523,10.1826,10.1523,10.1826,227200.0
2007-06-28 15:55:00,30.27,30.29,30.25,30.29,116800.0,10.1826,10.1893,10.1758,10.1893,116800.0
2007-06-29 09:30:00,30.57,30.66,30.52,30.58,264000.0,10.2835,10.3138,10.2667,10.2869,264000.0
2007-06-29 09:35:00,30.58,30.65,30.57,30.64,201200.0,10.2869,10.3104,10.2835,10.307,201200.0
2007-06-29 09:40:00,30.63,30.83,30.63,30.83,650800.0,10.3037,10.371,10.3037,10.371,650800.0
2007-06-29 09:45:00,30.82,30.91,30.8,30.9,413600.0,10.3676,10.3979,10.3609,10.3945,413600.0
2007-06-29 09:50:00,30.9,30.96,30.83,30.95,264400.0,10.3945,10.4147,10.371,10.4113,264400.0
2007-06-29 09:55:00,30.96,30.96,30.77,30.79,168400.0,10.4147,10.4147,10.3508,10.3575,168400.0
2007-06-29 10:00:00,30.79,30.93,30.78,30.9,248400.0,10.3575,10.4046,10.3541,10.3945,248400.0
2007-06-29 10:05:00,30.88,30.92,30.83,30.9,168000.0,10.3878,10.4012,10.371,10.3945,168000.0
2007-06-29 10:10:00,30.89,30.9,30.82,30.85,204800.0,10.3911,10.3945,10.3676,10.3777,204800.0
2007-06-29 10:15:00,30.85,30.85,30.77,30.8,259200.0,10.3777,10.3777,10.3508,10.3609,259200.0
2007-06-29 10:20:00,30.8,30.81,30.74,30.75,143200.0,10.3609,10.3642,10.3407,10.344,143200.0
2007-06-29 10:25:00,30.74,30.82,30.74,30.82,115200.0,10.3407,10.3676,10.3407,10.3676,115200.0
2007-06-29 10:30:00,30.82,30.83,30.78,30.78,127200.0,10.3676,10.371,10.3541,10.3541,127200.0
2007-06-29 10:35:00,30.79,30.86,30.78,30.86,92400.0,10.3575,10.381,10.3541,10.381,92400.0
2007-06-29 10:40:00,30.85,30.89,30.85,30.87,98400.0,10.3777,10.3911,10.3777,10.3844,98400.0
2007-06-29 10:45:00,30.87,30.87,30.78,30.79,246800.0,10.3844,10.3844,10.3541,10.3575,246800.0
2007-06-29 10:50:00,30.79,30.8,30.78,30.78,70400.0,10.3575,10.3609,10.3541,10.3541,70400.0
2007-06-29 10:55:00,30.78,30.8,30.77,30.78,101200.0,10.3541,10.3609,10.3508,10.3541,101200.0
2007-06-29 11:00:00,30.78,30.79,30.76,30.76,51600.0,10.3541,10.3575,10.3474,10.3474,51600.0
2007-06-29 11:05:00,30.76,30.76,30.65,30.72,220400.0,10.3474,10.3474,10.3104,10.3339,220400.0
2007-06-29 11:10:00,30.71,30.73,30.7,30.71,48400.0,10.3306,10.3373,10.3272,10.3306,48400.0
2007-06-29 11:15:00,30.7,30.75,30.7,30.75,68800.0,10.3272,10.344,10.3272,10.344,68800.0
2007-06-29 11:20:00,30.75,30.81,30.75,30.81,104800.0,10.344,10.3642,10.344,10.3642,104800.0
2007-06-29 11:25:00,30.81,30.85,30.81,30.85,198400.0,10.3642,10.3777,10.3642,10.3777,198400.0
2007-06-29 11:30:00,30.85,30.85,30.81,30.84,102400.0,10.3777,10.3777,10.3642,10.3743,102400.0
2007-06-29 11:35:00,30.84,30.84,30.77,30.78,89200.0,10.3743,10.3743,10.3508,10.3541,89200.0
2007-06-29 11:40:00,30.78,30.81,30.76,30.76,62000.0,10.3541,10.3642,10.3474,10.3474,62000.0
2007-06-29 11:45:00,30.75,30.76,30.67,30.7,84800.0,10.344,10.3474,10.3171,10.3272,84800.0
2007-06-29 11:50:00,30.69,30.69,30.6,30.61,76000.0,10.3239,10.3239,10.2936,10.2969,76000.0
2007-06-29 11:55:00,30.62,30.62,30.58,30.58,62000.0,10.3003,10.3003,10.2869,10.2869,62000.0
2007-06-29 12:00:00,30.6,30.66,30.59,30.61,145200.0,10.2936,10.3138,10.2902,10.2969,145200.0
2007-06-29 12:05:00,30.61,30.65,30.61,30.63,35200.0,10.2969,10.3104,10.2969,10.3037,35200.0
2007-06-29 12:10:00,30.63,30.65,30.55,30.57,103200.0,10.3037,10.3104,10.2768,10.2835,103200.0
2007-06-29 12:15:00,30.57,30.57,30.48,30.53,95600.0,10.2835,10.2835,10.2532,10.27,95600.0
2007-06-29 12:20:00,30.53,30.53,30.46,30.48,199200.0,10.27,10.27,10.2465,10.2532,199200.0
2007-06-29 12:25:00,30.48,30.52,30.46,30.46,126800.0,10.2532,10.2667,10.2465,10.2465,126800.0
2007-06-29 12:30:00,30.46,30.46,30.32,30.35,231600.0,10.2465,10.2465,10.1994,10.2095,231600.0
2007-06-29 12:35:00,30.34,30.39,30.3,30.39,250000.0,10.2061,10.2229,10.1927,10.2229,250000.0
2007-06-29 12:40:00,30.39,30.49,30.38,30.47,102400.0,10.2229,10.2566,10.2196,10.2499,102400.0
2007-06-29 12:45:00,30.47,30.48,30.41,30.41,49200.0,10.2499,10.2532,10.2297,10.2297,49200.0
2007-06-29 12:50:00,30.42,30.43,30.39,30.4,58000.0,10.233,10.2364,10.2229,10.2263,58000.0
2007-06-29 12:55:00,30.39,30.44,30.36,30.39,168000.0,10.2229,10.2398,10.2128,10.2229,168000.0
2007-06-29 13:00:00,30.4,30.51,30.4,30.48,156000.0,10.2263,10.2633,10.2263,10.2532,156000.0
2007-06-29 13:05:00,30.48,30.48,30.4,30.41,94000.0,10.2532,10.2532,10.2263,10.2297,94000.0
2007-06-29 13:10:00,30.41,30.46,30.36,30.39,150000.0,10.2297,10.2465,10.2128,10.2229,150000.0
2007-06-29 13:15:00,30.39,30.4,30.35,30.38,158000.0,10.2229,10.2263,10.2095,10.2196,158000.0
2007-06-29 13:20:00,30.4,30.48,30.38,30.48,138800.0,10.2263,10.2532,10.2196,10.2532,138800.0
2007-06-29 13:25:00,30.48,30.5,30.39,30.39,57200.0,10.2532,10.2599,10.2229,10.2229,57200.0
2007-06-29 13:30:00,30.4,30.45,30.39,30.41,82000.0,10.2263,10.2431,10.2229,10.2297,82000.0
2007-06-29 13:35:00,30.42,30.45,30.38,30.4,175200.0,10.233,10.2431,10.2196,10.2263,175200.0
2007-06-29 13:40:00,30.39,30.41,30.37,30.39,52400.0,10.2229,10.2297,10.2162,10.2229,52400.0
2007-06-29 13:45:00,30.38,30.51,30.37,30.51,192000.0,10.2196,10.2633,10.2162,10.2633,192000.0
2007-06-29 13:50:00,30.51,30.51,30.47,30.48,65200.0,10.2633,10.2633,10.2499,10.2532,65200.0
2007-06-29 13:55:00,30.48,30.53,30.47,30.49,125200.0,10.2532,10.27,10.2499,10.2566,125200.0
2007-06-29 14:00:00,30.49,30.49,30.38,30.43,150400.0,10.2566,10.2566,10.2196,10.2364,150400.0
2007-06-29 14:05:00,30.43,30.43,30.32,30.35,241600.0,10.2364,10.2364,10.1994,10.2095,241600.0
2007-06-29 14:10:00,30.34,30.37,30.27,30.32,194000.0,10.2061,10.2162,10.1826,10.1994,194000.0
2007-06-29 14:15:00,30.32,30.35,30.28,30.35,168000.0,10.1994,10.2095,10.1859,10.2095,168000.0
2007-06-29 14:20:00,30.34,30.34,30.28,30.3,65200.0,10.2061,10.2061,10.1859,10.1927,65200.0
2007-06-29 14:25:00,30.3,30.39,30.28,30.32,216000.0,10.1927,10.2229,10.1859,10.1994,216000.0
2007-06-29 14:30:00,30.33,30.39,30.29,30.35,140800.0,10.2028,10.2229,10.1893,10.2095,140800.0
2007-06-29 14:35:00,30.34,30.4,30.33,30.38,146000.0,10.2061,10.2263,10.2028,10.2196,146000.0
2007-06-29 14:40:00,30.38,30.45,30.36,30.43,140800.0,10.2196,10.2431,10.2128,10.2364,140800.0
2007-06-29 14:45:00,30.44,30.46,30.39,30.41,178000.0,10.2398,10.2465,10.2229,10.2297,178000.0
2007-06-29 14:50:00,30.41,30.41,30.38,30.38,90800.0,10.2297,10.2297,10.2196,10.2196,90800.0
2007-06-29 14:55:00,30.38,30.39,30.3,30.34,102400.0,10.2196,10.2229,10.1927,10.2061,102400.0
2007-06-29 15:00:00,30.34,30.42,30.34,30.38,214400.0,10.2061,10.233,10.2061,10.2196,214400.0
2007-06-29 15:05:00,30.38,30.4,30.27,30.28,318000.0,10.2196,10.2263,10.1826,10.1859,318000.0
2007-06-29 15:10:00,30.27,30.27,30.15,30.17,338400.0,10.1826,10.1826,10.1422,10.1489,338400.0
2007-06-29 15:15:00,30.17,30.21,30.16,30.2,206000.0,10.1489,10.1624,10.1456,10.159,206000.0
2007-06-29 15:20:00,30.2,30.25,30.14,30.15,106400.0,10.159,10.1758,10.1388,10.1422,106400.0
2007-06-29 15:25:00,30.13,30.15,30.04,30.06,256800.0,10.1355,10.1422,10.1052,10.1119,256800.0
2007-06-29 15:30:00,30.06,30.15,30.06,30.09,151600.0,10.1119,10.1422,10.1119,10.122,151600.0
2007-06-29 15:35:00,30.09,30.21,30.08,30.21,218800.0,10.122,10.1624,10.1187,10.1624,218800.0
2007-06-29 15:40:00,30.2,30.3,30.2,30.29,254000.0,10.159,10.1927,10.159,10.1893,254000.0
2007-06-29 15:45:00,30.29,30.31,30.25,30.26,168400.0,10.1893,10.196,10.1758,10.1792,168400.0
2007-06-29 15:50:00,30.27,30.34,30.27,30.29,148800.0,10.1826,10.2061,10.1826,10.1893,148800.0
2007-06-29 15:55:00,30.29,30.33,30.27,30.29,298000.0,10.1893,10.2028,10.1826,10.1893,298000.0
2007-07-03 09:30:00,31.68,31.83,31.67,31.71,306400.0,10.6569,10.7073,10.6535,10.667,306400.0
2007-07-03 09:35:00,31.71,31.72,31.58,31.67,207000.0,10.667,10.6703,10.6232,10.6535,207000.0
2007-07-03 09:40:00,31.67,31.75,31.65,31.73,132600.0,10.6535,10.6804,10.6468,10.6737,132600.0
2007-07-03 09:45:00,31.73,31.75,31.65,31.68,193600.0,10.6737,10.6804,10.6468,10.6569,193600.0
2007-07-03 09:50:00,31.68,31.7,31.6,31.63,141000.0,10.6569,10.6636,10.63,10.6401,141000.0
2007-07-03 09:55:00,31.63,31.76,31.61,31.75,183000.0,10.6401,10.6838,10.6333,10.6804,183000.0
2007-07-03 10:00:00,31.75,31.84,31.75,31.8,191600.0,10.6804,10.7107,10.6804,10.6973,191600.0
2007-07-03 10:05:00,31.8,31.82,31.68,31.77,165200.0,10.6973,10.704,10.6569,10.6872,165200.0
2007-07-03 10:10:00,31.76,31.77,31.7,31.76,87800.0,10.6838,10.6872,10.6636,10.6838,87800.0
2007-07-03 10:15:00,31.75,31.78,31.75,31.78,120400.0,10.6804,10.6905,10.6804,10.6905,120400.0
2007-07-03 10:20:00,31.77,31.88,31.77,31.88,156000.0,10.6872,10.7242,10.6872,10.7242,156000.0
2007-07-03 10:25:00,31.88,31.95,31.86,31.95,132600.0,10.7242,10.7477,10.7174,10.7477,132600.0
2007-07-03 10:30:00,31.94,31.95,31.8,31.81,107800.0,10.7443,10.7477,10.6973,10.7006,107800.0
2007-07-03 10:35:00,31.81,31.82,31.77,31.78,154600.0,10.7006,10.704,10.6872,10.6905,154600.0
2007-07-03 10:40:00,31.78,31.79,31.75,31.79,161200.0,10.6905,10.6939,10.6804,10.6939,161200.0
2007-07-03 10:45:00,31.78,31.82,31.77,31.78,75400.0,10.6905,10.704,10.6872,10.6905,75400.0
2007-07-03 10:50:00,31.78,31.84,31.78,31.84,165400.0,10.6905,10.7107,10.6905,10.7107,165400.0
2007-07-03 10:55:00,31.83,31.86,31.82,31.84,97200.0,10.7073,10.7174,10.704,10.7107,97200.0
2007-07-03 11:00:00,31.84,31.84,31.74,31.76,119800.0,10.7107,10.7107,10.6771,10.6838,119800.0
2007-07-03 11:05:00,31.76,31.8,31.71,31.79,108200.0,10.6838,10.6973,10.667,10.6939,108200.0
2007-07-03 11:10:00,31.79,31.84,31.77,31.81,191800.0,10.6939,10.7107,10.6872,10.7006,191800.0
2007-07-03 11:15:00,31.79,31.81,31.75,31.78,129200.0,10.6939,10.7006,10.6804,10.6905,129200.0
2007-07-03 11:20:00,31.78,31.78,31.68,31.71,71000.0,10.6905,10.6905,10.6569,10.667,71000.0
2007-07-03 11:25:00,31.7,31.74,31.7,31.7,47600.0,10.6636,10.6771,10.6636,10.6636,47600.0
2007-07-03 11:30:00,31.7,31.75,31.7,31.74,58600.0,10.6636,10.6804,10.6636,10.6771,58600.0
2007-07-03 11:35:00,31.74,31.75,31.71,31.75,138200.0,10.6771,10.6804,10.667,10.6804,138200.0
2007-07-03 11:40:00,31.75,31.87,31.75,31.84,201000.0,10.6804,10.7208,10.6804,10.7107,201000.0
2007-07-03 11:45:00,31.84,31.84,31.8,31.81,72200.0,10.7107,10.7107,10.6973,10.7006,72200.0
2007-07-03 11:50:00,31.81,31.9,31.8,31.89,114800.0,10.7006,10.7309,10.6973,10.7275,114800.0
2007-07-03 11:55:00,31.89,31.93,31.89,31.93,105200.0,10.7275,10.741,10.7275,10.741,105200.0
2007-07-03 12:00:00,31.93,31.98,31.92,31.95,114200.0,10.741,10.7578,10.7376,10.7477,114200.0
2007-07-03 12:05:00,31.96,32.06,31.96,32.05,148800.0,10.7511,10.7847,10.7511,10.7814,148800.0
2007-07-03 12:10:00,32.05,32.1,32.02,32.03,80400.0,10.7814,10.7982,10.7713,10.7746,80400.0
2007-07-03 12:15:00,32.04,32.09,32.04,32.07,98600.0,10.778,10.7948,10.778,10.7881,98600.0
2007-07-03 12:20:00,32.07,32.07,32.06,32.06,53800.0,10.7881,10.7881,10.7847,10.7847,53800.0
2007-07-03 12:25:00,32.06,32.08,32.05,32.07,154600.0,10.7847,10.7914,10.7814,10.7881,154600.0
2007-07-03 12:30:00,32.07,32.12,32.05,32.1,111400.0,10.7881,10.8049,10.7814,10.7982,111400.0
2007-07-03 12:35:00,32.1,32.1,32.06,32.1,95600.0,10.7982,10.7982,10.7847,10.7982,95600.0
2007-07-03 12:40:00,32.1,32.15,32.1,32.12,165400.0,10.7982,10.815,10.7982,10.8049,165400.0
2007-07-03 12:45:00,32.12,32.16,32.11,32.13,165200.0,10.8049,10.8184,10.8015,10.8083,165200.0
2007-07-03 12:50:00,32.13,32.2,32.12,32.17,387400.0,10.8083,10.8318,10.8049,10.8217,387400.0
2007-07-03 12:55:00,32.18,32.19,32.08,32.19,435400.0,10.8251,10.8284,10.7914,10.8284,435400.0
2007-07-05 09:30:00,32.19,32.52,32.04,32.29,658400.0,10.8284,10.9395,10.778,10.8621,658400.0
2007-07-05 09:35:00,32.3,32.32,32.24,32.3,453200.0,10.8654,10.8722,10.8453,10.8654,453200.0
2007-07-05 09:40:00,32.29,32.39,32.27,32.37,315400.0,10.8621,10.8957,10.8554,10.889,315400.0
2007-07-05 09:45:00,32.37,32.4,32.32,32.38,196800.0,10.889,10.8991,10.8722,10.8924,196800.0
2007-07-05 09:50:00,32.38,32.46,32.37,32.43,136000.0,10.8924,10.9193,10.889,10.9092,136000.0
2007-07-05 09:55:00,32.43,32.46,32.42,32.44,172000.0,10.9092,10.9193,10.9058,10.9125,172000.0
2007-07-05 10:00:00,32.45,32.5,32.44,32.48,190600.0,10.9159,10.9327,10.9125,10.926,190600.0
2007-07-05 10:05:00,32.47,32.58,32.45,32.56,512400.0,10.9226,10.9596,10.9159,10.9529,512400.0
2007-07-05 10:10:00,32.56,32.61,32.52,32.58,315600.0,10.9529,10.9697,10.9395,10.9596,315600.0
2007-07-05 10:15:00,32.58,32.59,32.52,32.58,329000.0,10.9596,10.963,10.9395,10.9596,329000.0
2007-07-05 10:20:00,32.58,32.59,32.52,32.56,210600.0,10.9596,10.963,10.9395,10.9529,210600.0
2007-07-05 10:25:00,32.56,32.56,32.5,32.52,173000.0,10.9529,10.9529,10.9327,10.9395,173000.0
2007-07-05 10:30:00,32.52,32.55,32.41,32.49,380600.0,10.9395,10.9495,10.9025,10.9294,380600.0
2007-07-05 10:35:00,32.49,32.6,32.43,32.45,362800.0,10.9294,10.9664,10.9092,10.9159,362800.0
2007-07-05 10:40:00,32.45,32.45,32.33,32.37,354800.0,10.9159,10.9159,10.8755,10.889,354800.0
2007-07-05 10:45:00,32.36,32.4,32.31,32.38,292600.0,10.8856,10.8991,10.8688,10.8924,292600.0
2007-07-05 10:50:00,32.37,32.38,32.3,32.37,405800.0,10.889,10.8924,10.8654,10.889,405800.0
2007-07-05 10:55:00,32.36,32.38,32.34,32.34,222600.0,10.8856,10.8924,10.8789,10.8789,222600.0
2007-07-05 11:00:00,32.34,32.34,32.21,32.22,196000.0,10.8789,10.8789,10.8352,10.8385,196000.0
2007-07-05 11:05:00,32.21,32.34,32.21,32.31,161800.0,10.8352,10.8789,10.8352,10.8688,161800.0
2007-07-05 11:10:00,32.31,32.35,32.26,32.32,290600.0,10.8688,10.8823,10.852,10.8722,290600.0
2007-07-05 11:15:00,32.32,32.37,32.32,32.35,139400.0,10.8722,10.889,10.8722,10.8823,139400.0
2007-07-05 11:20:00,32.35,32.42,32.31,32.36,295600.0,10.8823,10.9058,10.8688,10.8856,295600.0
2007-07-05 11:25:00,32.35,32.36,32.3,32.33,236000.0,10.8823,10.8856,10.8654,10.8755,236000.0
2007-07-05 11:30:00,32.32,32.33,32.28,32.32,59800.0,10.8722,10.8755,10.8587,10.8722,59800.0
2007-07-05 11:35:00,32.3,32.38,32.3,32.3,195000.0,10.8654,10.8924,10.8654,10.8654,195000.0
2007-07-05 11:40:00,32.31,32.35,32.27,32.29,160200.0,10.8688,10.8823,10.8554,10.8621,160200.0
2007-07-05 11:45:00,32.29,32.31,32.24,32.3,131800.0,10.8621,10.8688,10.8453,10.8654,131800.0
2007-07-05 11:50:00,32.29,32.31,32.25,32.28,97400.0,10.8621,10.8688,10.8486,10.8587,97400.0
2007-07-05 11:55:00,32.28,32.32,32.25,32.28,127000.0,10.8587,10.8722,10.8486,10.8587,127000.0
2007-07-05 12:00:00,32.27,32.33,32.27,32.32,74200.0,10.8554,10.8755,10.8554,10.8722,74200.0
2007-07-05 12:05:00,32.32,32.32,32.23,32.27,87400.0,10.8722,10.8722,10.8419,10.8554,87400.0
2007-07-05 12:10:00,32.27,32.3,32.25,32.29,238000.0,10.8554,10.8654,10.8486,10.8621,238000.0
2007-07-05 12:15:00,32.29,32.35,32.27,32.3,87800.0,10.8621,10.8823,10.8554,10.8654,87800.0
2007-07-05 12:20:00,32.29,32.31,32.25,32.26,233600.0,10.8621,10.8688,10.8486,10.852,233600.0
2007-07-05 12:25:00,32.25,32.32,32.24,32.27,176200.0,10.8486,10.8722,10.8453,10.8554,176200.0
2007-07-05 12:30:00,32.27,32.28,32.25,32.26,253400.0,10.8554,10.8587,10.8486,10.852,253400.0
2007-07-05 12:35:00,32.26,32.27,32.17,32.2,266800.0,10.852,10.8554,10.8217,10.8318,266800.0
2007-07-05 12:40:00,32.2,32.3,32.19,32.27,213200.0,10.8318,10.8654,10.8284,10.8554,213200.0
2007-07-05 12:45:00,32.27,32.3,32.24,32.26,84400.0,10.8554,10.8654,10.8453,10.852,84400.0
2007-07-05 12:50:00,32.26,32.31,32.26,32.31,75800.0,10.852,10.8688,10.852,10.8688,75800.0
2007-07-05 12:55:00,32.31,32.33,32.3,32.3,86000.0,10.8688,10.8755,10.8654,10.8654,86000.0
2007-07-05 13:00:00,32.3,32.41,32.27,32.4,114600.0,10.8654,10.9025,10.8554,10.8991,114600.0
2007-07-05 13:05:00,32.4,32.41,32.34,32.35,38000.0,10.8991,10.9025,10.8789,10.8823,38000.0
2007-07-05 13:10:00,32.36,32.42,32.36,32.38,51000.0,10.8856,10.9058,10.8856,10.8924,51000.0
2007-07-05 13:15:00,32.4,32.43,32.38,32.39,53400.0,10.8991,10.9092,10.8924,10.8957,53400.0
2007-07-05 13:20:00,32.39,32.4,32.38,32.4,157400.0,10.8957,10.8991,10.8924,10.8991,157400.0
2007-07-05 13:25:00,32.4,32.4,32.36,32.36,231400.0,10.8991,10.8991,10.8856,10.8856,231400.0
2007-07-05 13:30:00,32.35,32.4,32.35,32.38,50000.0,10.8823,10.8991,10.8823,10.8924,50000.0
2007-07-05 13:35:00,32.37,32.39,32.36,32.37,58000.0,10.889,10.8957,10.8856,10.889,58000.0
2007-07-05 13:40:00,32.37,32.37,32.34,32.35,55800.0,10.889,10.889,10.8789,10.8823,55800.0
2007-07-05 13:45:00,32.35,32.36,32.33,32.34,40800.0,10.8823,10.8856,10.8755,10.8789,40800.0
2007-07-05 13:50:00,32.33,32.35,32.32,32.33,71800.0,10.8755,10.8823,10.8722,10.8755,71800.0
2007-07-05 13:55:00,32.33,32.34,32.27,32.28,60200.0,10.8755,10.8789,10.8554,10.8587,60200.0
2007-07-05 14:00:00,32.28,32.29,32.25,32.29,72400.0,10.8587,10.8621,10.8486,10.8621,72400.0
2007-07-05 14:05:00,32.3,32.34,32.3,32.31,61400.0,10.8654,10.8789,10.8654,10.8688,61400.0
2007-07-05 14:10:00,32.31,32.32,32.3,32.3,53800.0,10.8688,10.8722,10.8654,10.8654,53800.0
2007-07-05 14:15:00,32.31,32.36,32.31,32.33,65600.0,10.8688,10.8856,10.8688,10.8755,65600.0
2007-07-05 14:20:00,32.33,32.36,32.33,32.35,36000.0,10.8755,10.8856,10.8755,10.8823,36000.0
2007-07-05 14:25:00,32.35,32.4,32.35,32.4,88000.0,10.8823,10.8991,10.8823,10.8991,88000.0
2007-07-05 14:30:00,32.39,32.5,32.39,32.5,112000.0,10.8957,10.9327,10.8957,10.9327,112000.0
2007-07-05 14:35:00,32.5,32.51,32.47,32.48,72200.0,10.9327,10.9361,10.9226,10.926,72200.0
2007-07-05 14:40:00,32.47,32.47,32.42,32.44,42600.0,10.9226,10.9226,10.9058,10.9125,42600.0
2007-07-05 14:45:00,32.44,32.52,32.42,32.52,70200.0,10.9125,10.9395,10.9058,10.9395,70200.0
2007-07-05 14:50:00,32.51,32.52,32.49,32.49,85000.0,10.9361,10.9395,10.9294,10.9294,85000.0
2007-07-05 14:55:00,32.49,32.49,32.41,32.49,70600.0,10.9294,10.9294,10.9025,10.9294,70600.0
2007-07-05 15:00:00,32.49,32.49,32.44,32.46,178000.0,10.9294,10.9294,10.9125,10.9193,178000.0
2007-07-05 15:05:00,32.46,32.49,32.46,32.49,29400.0,10.9193,10.9294,10.9193,10.9294,29400.0
2007-07-05 15:10:00,32.49,32.49,32.45,32.49,98200.0,10.9294,10.9294,10.9159,10.9294,98200.0
2007-07-05 15:15:00,32.49,32.49,32.43,32.43,89200.0,10.9294,10.9294,10.9092,10.9092,89200.0
2007-07-05 15:20:00,32.44,32.48,32.43,32.48,155600.0,10.9125,10.926,10.9092,10.926,155600.0
2007-07-05 15:25:00,32.48,32.48,32.44,32.47,230600.0,10.926,10.926,10.9125,10.9226,230600.0
2007-07-05 15:30:00,32.47,32.49,32.47,32.48,295600.0,10.9226,10.9294,10.9226,10.926,295600.0
2007-07-05 15:35:00,32.48,32.49,32.47,32.49,129000.0,10.926,10.9294,10.9226,10.9294,129000.0
2007-07-05 15:40:00,32.49,32.52,32.47,32.51,260400.0,10.9294,10.9395,10.9226,10.9361,260400.0
2007-07-05 15:45:00,32.51,32.59,32.51,32.56,217000.0,10.9361,10.963,10.9361,10.9529,217000.0
2007-07-05 15:50:00,32.56,32.56,32.48,32.54,293000.0,10.9529,10.9529,10.926,10.9462,293000.0
2007-07-05 15:55:00,32.53,32.56,32.5,32.52,239400.0,10.9428,10.9529,10.9327,10.9395,239400.0
2007-07-06 09:30:00,32.93,32.99,32.9,32.9,184600.0,11.0774,11.0976,11.0673,11.0673,184600.0
2007-07-06 09:35:00,32.9,32.95,32.85,32.91,159000.0,11.0673,11.0841,11.0505,11.0706,159000.0
2007-07-06 09:40:00,32.9,33.09,32.88,32.96,439600.0,11.0673,11.1312,11.0606,11.0875,439600.0
2007-07-06 09:45:00,32.95,32.96,32.88,32.9,139400.0,11.0841,11.0875,11.0606,11.0673,139400.0
2007-07-06 09:50:00,32.9,32.94,32.85,32.91,155800.0,11.0673,11.0807,11.0505,11.0706,155800.0
2007-07-06 09:55:00,32.91,32.95,32.87,32.92,102000.0,11.0706,11.0841,11.0572,11.074,102000.0
2007-07-06 10:00:00,32.92,33.0,32.92,32.96,122400.0,11.074,11.1009,11.074,11.0875,122400.0
2007-07-06 10:05:00,32.96,33.03,32.96,33.02,138400.0,11.0875,11.111,11.0875,11.1077,138400.0
2007-07-06 10:10:00,33.01,33.01,32.98,32.99,93400.0,11.1043,11.1043,11.0942,11.0976,93400.0
2007-07-06 10:15:00,32.99,33.05,32.99,33.02,71800.0,11.0976,11.1177,11.0976,11.1077,71800.0
2007-07-06 10:20:00,33.02,33.05,32.96,33.05,181400.0,11.1077,11.1177,11.0875,11.1177,181400.0
2007-07-06 10:25:00,33.05,33.1,33.05,33.1,123800.0,11.1177,11.1346,11.1177,11.1346,123800.0
2007-07-06 10:30:00,33.1,33.13,33.03,33.09,170400.0,11.1346,11.1447,11.111,11.1312,170400.0
2007-07-06 10:35:00,33.09,33.1,33.02,33.09,116600.0,11.1312,11.1346,11.1077,11.1312,116600.0
2007-07-06 10:40:00,33.09,33.11,33.05,33.11,301800.0,11.1312,11.1379,11.1177,11.1379,301800.0
2007-07-06 10:45:00,33.11,33.13,33.08,33.13,142000.0,11.1379,11.1447,11.1278,11.1447,142000.0
2007-07-06 10:50:00,33.13,33.14,33.04,33.04,165000.0,11.1447,11.148,11.1144,11.1144,165000.0
2007-07-06 10:55:00,33.06,33.09,33.04,33.04,100600.0,11.1211,11.1312,11.1144,11.1144,100600.0
2007-07-06 11:00:00,33.05,33.09,33.02,33.08,96200.0,11.1177,11.1312,11.1077,11.1278,96200.0
2007-07-06 11:05:00,33.09,33.1,33.05,33.07,50600.0,11.1312,11.1346,11.1177,11.1245,50600.0
2007-07-06 11:10:00,33.08,33.13,33.08,33.1,69000.0,11.1278,11.1447,11.1278,11.1346,69000.0
2007-07-06 11:15:00,33.11,33.12,33.09,33.1,64800.0,11.1379,11.1413,11.1312,11.1346,64800.0
2007-07-06 11:20:00,33.12,33.19,33.1,33.16,137200.0,11.1413,11.1648,11.1346,11.1547,137200.0
2007-07-06 11:25:00,33.17,33.19,33.17,33.18,78000.0,11.1581,11.1648,11.1581,11.1615,78000.0
2007-07-06 11:30:00,33.18,33.2,33.15,33.15,73200.0,11.1615,11.1682,11.1514,11.1514,73200.0
2007-07-06 11:35:00,33.16,33.19,33.14,33.17,85600.0,11.1547,11.1648,11.148,11.1581,85600.0
2007-07-06 11:40:00,33.17,33.18,33.12,33.15,69400.0,11.1581,11.1615,11.1413,11.1514,69400.0
2007-07-06 11:45:00,33.15,33.16,33.1,33.12,109600.0,11.1514,11.1547,11.1346,11.1413,109600.0
2007-07-06 11:50:00,33.11,33.18,33.11,33.16,109600.0,11.1379,11.1615,11.1379,11.1547,109600.0
2007-07-06 11:55:00,33.17,33.19,33.16,33.16,59000.0,11.1581,11.1648,11.1547,11.1547,59000.0
2007-07-06 12:00:00,33.16,33.19,33.15,33.19,29800.0,11.1547,11.1648,11.1514,11.1648,29800.0
2007-07-06 12:05:00,33.19,33.21,33.16,33.19,74600.0,11.1648,11.1716,11.1547,11.1648,74600.0
2007-07-06 12:10:00,33.19,33.2,33.18,33.19,110000.0,11.1648,11.1682,11.1615,11.1648,110000.0
2007-07-06 12:15:00,33.2,33.2,33.13,33.2,119000.0,11.1682,11.1682,11.1447,11.1682,119000.0
2007-07-06 12:20:00,33.2,33.24,33.17,33.19,143200.0,11.1682,11.1817,11.1581,11.1648,143200.0
2007-07-06 12:25:00,33.19,33.2,33.15,33.19,178400.0,11.1648,11.1682,11.1514,11.1648,178400.0
2007-07-06 12:30:00,33.19,33.19,33.12,33.13,93800.0,11.1648,11.1648,11.1413,11.1447,93800.0
2007-07-06 12:35:00,33.13,33.2,33.13,33.2,161200.0,11.1447,11.1682,11.1447,11.1682,161200.0
2007-07-06 12:40:00,33.2,33.2,33.17,33.18,76800.0,11.1682,11.1682,11.1581,11.1615,76800.0
2007-07-06 12:45:00,33.18,33.2,33.1,33.13,213000.0,11.1615,11.1682,11.1346,11.1447,213000.0
2007-07-06 12:50:00,33.13,33.13,33.09,33.11,46800.0,11.1447,11.1447,11.1312,11.1379,46800.0
2007-07-06 12:55:00,33.11,33.13,33.09,33.12,36000.0,11.1379,11.1447,11.1312,11.1413,36000.0
2007-07-06 13:00:00,33.12,33.12,33.07,33.07,42400.0,11.1413,11.1413,11.1245,11.1245,42400.0
2007-07-06 13:05:00,33.07,33.1,33.05,33.06,36000.0,11.1245,11.1346,11.1177,11.1211,36000.0
2007-07-06 13:10:00,33.05,33.08,33.02,33.04,48200.0,11.1177,11.1278,11.1077,11.1144,48200.0
2007-07-06 13:15:00,33.04,33.07,33.01,33.01,34000.0,11.1144,11.1245,11.1043,11.1043,34000.0
2007-07-06 13:20:00,33.0,33.04,33.0,33.03,45600.0,11.1009,11.1144,11.1009,11.111,45600.0
2007-07-06 13:25:00,33.02,33.03,32.98,33.0,73000.0,11.1077,11.111,11.0942,11.1009,73000.0
2007-07-06 13:30:00,33.01,33.05,32.99,33.05,59200.0,11.1043,11.1177,11.0976,11.1177,59200.0
2007-07-06 13:35:00,33.04,33.05,33.0,33.02,42600.0,11.1144,11.1177,11.1009,11.1077,42600.0
2007-07-06 13:40:00,33.02,33.05,32.99,33.02,74400.0,11.1077,11.1177,11.0976,11.1077,74400.0
2007-07-06 13:45:00,33.02,33.06,33.01,33.05,38200.0,11.1077,11.1211,11.1043,11.1177,38200.0
2007-07-06 13:50:00,33.04,33.04,32.99,33.0,410200.0,11.1144,11.1144,11.0976,11.1009,410200.0
2007-07-06 13:55:00,32.99,33.04,32.98,33.02,243400.0,11.0976,11.1144,11.0942,11.1077,243400.0
2007-07-06 14:00:00,33.01,33.02,32.99,33.0,67200.0,11.1043,11.1077,11.0976,11.1009,67200.0
2007-07-06 14:05:00,32.99,33.0,32.99,32.99,34800.0,11.0976,11.1009,11.0976,11.0976,34800.0
2007-07-06 14:10:00,33.0,33.0,32.98,32.99,120400.0,11.1009,11.1009,11.0942,11.0976,120400.0
2007-07-06 14:15:00,32.99,33.01,32.94,32.97,152800.0,11.0976,11.1043,11.0807,11.0908,152800.0
2007-07-06 14:20:00,32.97,33.01,32.95,32.98,405600.0,11.0908,11.1043,11.0841,11.0942,405600.0
2007-07-06 14:25:00,32.98,33.01,32.97,33.01,76000.0,11.0942,11.1043,11.0908,11.1043,76000.0
2007-07-06 14:30:00,32.99,33.06,32.99,33.01,45200.0,11.0976,11.1211,11.0976,11.1043,45200.0
2007-07-06 14:35:00,32.99,33.02,32.99,33.0,41800.0,11.0976,11.1077,11.0976,11.1009,41800.0
2007-07-06 14:40:00,33.0,33.02,32.97,32.99,41400.0,11.1009,11.1077,11.0908,11.0976,41400.0
2007-07-06 14:45:00,32.99,32.99,32.95,32.95,27200.0,11.0976,11.0976,11.0841,11.0841,27200.0
2007-07-06 14:50:00,32.96,32.96,32.93,32.94,89400.0,11.0875,11.0875,11.0774,11.0807,89400.0
2007-07-06 14:55:00,32.95,32.98,32.93,32.97,110200.0,11.0841,11.0942,11.0774,11.0908,110200.0
2007-07-06 15:00:00,32.96,32.98,32.94,32.95,176800.0,11.0875,11.0942,11.0807,11.0841,176800.0
2007-07-06 15:05:00,32.95,32.97,32.94,32.95,42000.0,11.0841,11.0908,11.0807,11.0841,42000.0
2007-07-06 15:10:00,32.94,32.96,32.92,32.96,42400.0,11.0807,11.0875,11.074,11.0875,42400.0
2007-07-06 15:15:00,32.95,32.95,32.93,32.94,47600.0,11.0841,11.0841,11.0774,11.0807,47600.0
2007-07-06 15:20:00,32.94,32.98,32.93,32.96,77000.0,11.0807,11.0942,11.0774,11.0875,77000.0
2007-07-06 15:25:00,32.96,32.97,32.92,32.94,72400.0,11.0875,11.0908,11.074,11.0807,72400.0
2007-07-06 15:30:00,32.93,32.97,32.92,32.95,90600.0,11.0774,11.0908,11.074,11.0841,90600.0
2007-07-06 15:35:00,32.96,32.96,32.91,32.94,95000.0,11.0875,11.0875,11.0706,11.0807,95000.0
2007-07-06 15:40:00,32.95,32.95,32.83,32.85,233800.0,11.0841,11.0841,11.0437,11.0505,233800.0
2007-07-06 15:45:00,32.86,32.86,32.68,32.79,504400.0,11.0538,11.0538,10.9933,11.0303,504400.0
2007-07-06 15:50:00,32.79,32.81,32.74,32.74,246200.0,11.0303,11.037,11.0135,11.0135,246200.0
2007-07-06 15:55:00,32.76,32.88,32.72,32.85,345000.0,11.0202,11.0606,11.0067,11.0505,345000.0
2007-07-09 09:30:00,33.09,33.37,33.09,33.35,202600.0,11.1312,11.2254,11.1312,11.2187,202600.0
2007-07-09 09:35:00,33.35,33.36,33.21,33.33,127400.0,11.2187,11.222,11.1716,11.2119,127400.0
2007-07-09 09:40:00,33.34,33.6,33.34,33.59,184400.0,11.2153,11.3028,11.2153,11.2994,184400.0
2007-07-09 09:45:00,33.61,33.63,33.38,33.42,93200.0,11.3061,11.3128,11.2288,11.2422,93200.0
2007-07-09 09:50:00,33.43,33.49,33.4,33.47,108400.0,11.2456,11.2658,11.2355,11.259,108400.0
2007-07-09 09:55:00,33.46,33.48,33.4,33.43,79200.0,11.2557,11.2624,11.2355,11.2456,79200.0
2007-07-09 10:00:00,33.43,33.57,33.43,33.56,150800.0,11.2456,11.2927,11.2456,11.2893,150800.0
2007-07-09 10:05:00,33.56,33.57,33.5,33.55,140200.0,11.2893,11.2927,11.2691,11.2859,140200.0
2007-07-09 10:10:00,33.55,33.55,33.49,33.5,42800.0,11.2859,11.2859,11.2658,11.2691,42800.0
2007-07-09 10:15:00,33.5,33.52,33.44,33.49,64600.0,11.2691,11.2758,11.2489,11.2658,64600.0
2007-07-09 10:20:00,33.5,33.51,33.42,33.44,60600.0,11.2691,11.2725,11.2422,11.2489,60600.0
2007-07-09 10:25:00,33.43,33.44,33.35,33.36,61200.0,11.2456,11.2489,11.2187,11.222,61200.0
2007-07-09 10:30:00,33.37,33.4,33.24,33.35,278000.0,11.2254,11.2355,11.1817,11.2187,278000.0
2007-07-09 10:35:00,33.34,33.42,33.28,33.42,114200.0,11.2153,11.2422,11.1951,11.2422,114200.0
2007-07-09 10:40:00,33.4,33.45,33.33,33.38,95000.0,11.2355,11.2523,11.2119,11.2288,95000.0
2007-07-09 10:45:00,33.38,33.51,33.38,33.5,133400.0,11.2288,11.2725,11.2288,11.2691,133400.0
2007-07-09 10:50:00,33.48,33.58,33.48,33.5,131000.0,11.2624,11.296,11.2624,11.2691,131000.0
2007-07-09 10:55:00,33.5,33.52,33.48,33.49,67000.0,11.2691,11.2758,11.2624,11.2658,67000.0
2007-07-09 11:00:00,33.48,33.55,33.48,33.52,87400.0,11.2624,11.2859,11.2624,11.2758,87400.0
2007-07-09 11:05:00,33.52,33.52,33.48,33.49,36600.0,11.2758,11.2758,11.2624,11.2658,36600.0
2007-07-09 11:10:00,33.49,33.51,33.35,33.38,48800.0,11.2658,11.2725,11.2187,11.2288,48800.0
2007-07-09 11:15:00,33.37,33.52,33.37,33.52,68600.0,11.2254,11.2758,11.2254,11.2758,68600.0
2007-07-09 11:20:00,33.52,33.52,33.44,33.5,49600.0,11.2758,11.2758,11.2489,11.2691,49600.0
2007-07-09 11:25:00,33.5,33.52,33.49,33.51,46200.0,11.2691,11.2758,11.2658,11.2725,46200.0
2007-07-09 11:30:00,33.5,33.52,33.46,33.49,98400.0,11.2691,11.2758,11.2557,11.2658,98400.0
2007-07-09 11:35:00,33.48,33.49,33.46,33.47,33000.0,11.2624,11.2658,11.2557,11.259,33000.0
2007-07-09 11:40:00,33.47,33.48,33.44,33.44,43200.0,11.259,11.2624,11.2489,11.2489,43200.0
2007-07-09 11:45:00,33.45,33.46,33.4,33.41,35800.0,11.2523,11.2557,11.2355,11.2388,35800.0
2007-07-09 11:50:00,33.4,33.42,33.39,33.41,43600.0,11.2355,11.2422,11.2321,11.2388,43600.0
2007-07-09 11:55:00,33.41,33.46,33.4,33.43,65800.0,11.2388,11.2557,11.2355,11.2456,65800.0
2007-07-09 12:00:00,33.43,33.43,33.42,33.42,13600.0,11.2456,11.2456,11.2422,11.2422,13600.0
2007-07-09 12:05:00,33.42,33.42,33.4,33.4,16200.0,11.2422,11.2422,11.2355,11.2355,16200.0
2007-07-09 12:10:00,33.42,33.43,33.4,33.42,87600.0,11.2422,11.2456,11.2355,11.2422,87600.0
2007-07-09 12:15:00,33.43,33.46,33.42,33.45,58800.0,11.2456,11.2557,11.2422,11.2523,58800.0
2007-07-09 12:20:00,33.45,33.49,33.45,33.48,68000.0,11.2523,11.2658,11.2523,11.2624,68000.0
2007-07-09 12:25:00,33.48,33.49,33.46,33.49,54200.0,11.2624,11.2658,11.2557,11.2658,54200.0
2007-07-09 12:30:00,33.49,33.58,33.49,33.55,90000.0,11.2658,11.296,11.2658,11.2859,90000.0
2007-07-09 12:35:00,33.55,33.55,33.46,33.51,54800.0,11.2859,11.2859,11.2557,11.2725,54800.0
2007-07-09 12:40:00,33.51,33.51,33.48,33.49,12600.0,11.2725,11.2725,11.2624,11.2658,12600.0
2007-07-09 12:45:00,33.49,33.49,33.42,33.48,65600.0,11.2658,11.2658,11.2422,11.2624,65600.0
2007-07-09 12:50:00,33.48,33.5,33.46,33.49,33200.0,11.2624,11.2691,11.2557,11.2658,33200.0
2007-07-09 12:55:00,33.48,33.49,33.47,33.49,37000.0,11.2624,11.2658,11.259,11.2658,37000.0
2007-07-09 13:00:00,33.49,33.49,33.46,33.48,46200.0,11.2658,11.2658,11.2557,11.2624,46200.0
2007-07-09 13:05:00,33.48,33.49,33.45,33.46,33200.0,11.2624,11.2658,11.2523,11.2557,33200.0
2007-07-09 13:10:00,33.45,33.49,33.4,33.46,92400.0,11.2523,11.2658,11.2355,11.2557,92400.0
2007-07-09 13:15:00,33.46,33.5,33.44,33.49,30600.0,11.2557,11.2691,11.2489,11.2658,30600.0
2007-07-09 13:20:00,33.49,33.49,33.47,33.48,12600.0,11.2658,11.2658,11.259,11.2624,12600.0
2007-07-09 13:25:00,33.48,33.5,33.47,33.48,58600.0,11.2624,11.2691,11.259,11.2624,58600.0
2007-07-09 13:30:00,33.48,33.5,33.46,33.47,42200.0,11.2624,11.2691,11.2557,11.259,42200.0
2007-07-09 13:35:00,33.47,33.52,33.46,33.52,48200.0,11.259,11.2758,11.2557,11.2758,48200.0
2007-07-09 13:40:00,33.52,33.52,33.48,33.49,27600.0,11.2758,11.2758,11.2624,11.2658,27600.0
2007-07-09 13:45:00,33.49,33.49,33.47,33.49,24000.0,11.2658,11.2658,11.259,11.2658,24000.0
2007-07-09 13:50:00,33.49,33.58,33.47,33.56,75000.0,11.2658,11.296,11.259,11.2893,75000.0
2007-07-09 13:55:00,33.55,33.56,33.54,33.54,27000.0,11.2859,11.2893,11.2826,11.2826,27000.0
2007-07-09 14:00:00,33.54,33.56,33.52,33.52,25200.0,11.2826,11.2893,11.2758,11.2758,25200.0
2007-07-09 14:05:00,33.52,33.53,33.4,33.5,127200.0,11.2758,11.2792,11.2355,11.2691,127200.0
2007-07-09 14:10:00,33.5,33.52,33.49,33.52,31800.0,11.2691,11.2758,11.2658,11.2758,31800.0
2007-07-09 14:15:00,33.52,33.52,33.48,33.49,26400.0,11.2758,11.2758,11.2624,11.2658,26400.0
2007-07-09 14:20:00,33.49,33.49,33.45,33.47,52600.0,11.2658,11.2658,11.2523,11.259,52600.0
2007-07-09 14:25:00,33.47,33.5,33.45,33.49,40000.0,11.259,11.2691,11.2523,11.2658,40000.0
2007-07-09 14:30:00,33.48,33.53,33.48,33.52,39000.0,11.2624,11.2792,11.2624,11.2758,39000.0
2007-07-09 14:35:00,33.52,33.55,33.51,33.52,92200.0,11.2758,11.2859,11.2725,11.2758,92200.0
2007-07-09 14:40:00,33.52,33.55,33.52,33.55,82200.0,11.2758,11.2859,11.2758,11.2859,82200.0
2007-07-09 14:45:00,33.55,33.7,33.55,33.65,118200.0,11.2859,11.3364,11.2859,11.3196,118200.0
2007-07-09 14:50:00,33.63,33.66,33.6,33.63,64200.0,11.3128,11.3229,11.3028,11.3128,64200.0
2007-07-09 14:55:00,33.63,33.72,33.63,33.68,46000.0,11.3128,11.3431,11.3128,11.3297,46000.0
2007-07-09 15:00:00,33.68,33.7,33.64,33.67,24200.0,11.3297,11.3364,11.3162,11.3263,24200.0
2007-07-09 15:05:00,33.67,33.68,33.6,33.6,41000.0,11.3263,11.3297,11.3028,11.3028,41000.0
2007-07-09 15:10:00,33.6,33.65,33.56,33.63,62800.0,11.3028,11.3196,11.2893,11.3128,62800.0
2007-07-09 15:15:00,33.62,33.7,33.61,33.68,40000.0,11.3095,11.3364,11.3061,11.3297,40000.0
2007-07-09 15:20:00,33.68,33.68,33.58,33.59,79400.0,11.3297,11.3297,11.296,11.2994,79400.0
2007-07-09 15:25:00,33.58,33.59,33.56,33.58,51800.0,11.296,11.2994,11.2893,11.296,51800.0
2007-07-09 15:30:00,33.57,33.64,33.51,33.52,233400.0,11.2927,11.3162,11.2725,11.2758,233400.0
2007-07-09 15:35:00,33.52,33.54,33.49,33.5,196200.0,11.2758,11.2826,11.2658,11.2691,196200.0
2007-07-09 15:40:00,33.5,33.51,33.45,33.49,202600.0,11.2691,11.2725,11.2523,11.2658,202600.0
2007-07-09 15:45:00,33.49,33.51,33.47,33.5,196200.0,11.2658,11.2725,11.259,11.2691,196200.0
2007-07-09 15:50:00,33.5,33.52,33.49,33.5,211400.0,11.2691,11.2758,11.2658,11.2691,211400.0
2007-07-09 15:55:00,33.5,33.51,33.47,33.48,150800.0,11.2691,11.2725,11.259,11.2624,150800.0
2007-07-10 09:30:00,32.89,32.92,32.77,32.83,457400.0,11.0639,11.074,11.0236,11.0437,457400.0
2007-07-10 09:35:00,32.83,32.91,32.82,32.85,136000.0,11.0437,11.0706,11.0404,11.0505,136000.0
2007-07-10 09:40:00,32.84,32.85,32.7,32.71,232400.0,11.0471,11.0505,11.0,11.0034,232400.0
2007-07-10 09:45:00,32.72,32.73,32.59,32.6,231400.0,11.0067,11.0101,10.963,10.9664,231400.0
2007-07-10 09:50:00,32.6,32.76,32.6,32.73,186000.0,10.9664,11.0202,10.9664,11.0101,186000.0
2007-07-10 09:55:00,32.72,32.77,32.68,32.72,101600.0,11.0067,11.0236,10.9933,11.0067,101600.0
2007-07-10 10:00:00,32.71,32.73,32.63,32.69,155000.0,11.0034,11.0101,10.9765,10.9966,155000.0
2007-07-10 10:05:00,32.7,32.8,32.67,32.79,135200.0,11.0,11.0336,10.9899,11.0303,135200.0
2007-07-10 10:10:00,32.8,32.83,32.74,32.77,99000.0,11.0336,11.0437,11.0135,11.0236,99000.0
2007-07-10 10:15:00,32.77,32.84,32.77,32.81,112400.0,11.0236,11.0471,11.0236,11.037,112400.0
2007-07-10 10:20:00,32.81,32.9,32.8,32.88,110200.0,11.037,11.0673,11.0336,11.0606,110200.0
2007-07-10 10:25:00,32.88,32.92,32.69,32.75,148800.0,11.0606,11.074,10.9966,11.0168,148800.0
2007-07-10 10:30:00,32.76,32.78,32.71,32.77,115600.0,11.0202,11.0269,11.0034,11.0236,115600.0
2007-07-10 10:35:00,32.77,32.8,32.73,32.77,79200.0,11.0236,11.0336,11.0101,11.0236,79200.0
2007-07-10 10:40:00,32.78,32.85,32.77,32.8,107800.0,11.0269,11.0505,11.0236,11.0336,107800.0
2007-07-10 10:45:00,32.8,32.83,32.76,32.8,77600.0,11.0336,11.0437,11.0202,11.0336,77600.0
2007-07-10 10:50:00,32.79,32.85,32.77,32.85,55800.0,11.0303,11.0505,11.0236,11.0505,55800.0
2007-07-10 10:55:00,32.85,32.88,32.79,32.8,66200.0,11.0505,11.0606,11.0303,11.0336,66200.0
2007-07-10 11:00:00,32.8,32.89,32.79,32.87,75800.0,11.0336,11.0639,11.0303,11.0572,75800.0
2007-07-10 11:05:00,32.87,32.94,32.85,32.94,87200.0,11.0572,11.0807,11.0505,11.0807,87200.0
2007-07-10 11:10:00,32.93,32.99,32.91,32.98,82800.0,11.0774,11.0976,11.0706,11.0942,82800.0
2007-07-10 11:15:00,32.98,33.05,32.93,32.99,174400.0,11.0942,11.1177,11.0774,11.0976,174400.0
2007-07-10 11:20:00,32.99,33.02,32.96,32.97,163200.0,11.0976,11.1077,11.0875,11.0908,163200.0
2007-07-10 11:25:00,32.96,32.99,32.94,32.95,99200.0,11.0875,11.0976,11.0807,11.0841,99200.0
2007-07-10 11:30:00,32.95,33.02,32.95,32.99,78000.0,11.0841,11.1077,11.0841,11.0976,78000.0
2007-07-10 11:35:00,33.01,33.03,32.97,32.97,132000.0,11.1043,11.111,11.0908,11.0908,132000.0
2007-07-10 11:40:00,32.97,33.02,32.97,32.99,48000.0,11.0908,11.1077,11.0908,11.0976,48000.0
2007-07-10 11:45:00,32.99,33.0,32.94,32.95,47800.0,11.0976,11.1009,11.0807,11.0841,47800.0
2007-07-10 11:50:00,32.92,32.95,32.92,32.94,69600.0,11.074,11.0841,11.074,11.0807,69600.0
2007-07-10 11:55:00,32.93,32.96,32.9,32.95,73600.0,11.0774,11.0875,11.0673,11.0841,73600.0
2007-07-10 12:00:00,32.95,32.98,32.91,32.91,68600.0,11.0841,11.0942,11.0706,11.0706,68600.0
2007-07-10 12:05:00,32.92,32.92,32.87,32.9,72800.0,11.074,11.074,11.0572,11.0673,72800.0
2007-07-10 12:10:00,32.88,32.9,32.8,32.83,117600.0,11.0606,11.0673,11.0336,11.0437,117600.0
2007-07-10 12:15:00,32.83,32.86,32.79,32.81,41600.0,11.0437,11.0538,11.0303,11.037,41600.0
2007-07-10 12:20:00,32.8,32.8,32.74,32.77,107600.0,11.0336,11.0336,11.0135,11.0236,107600.0
2007-07-10 12:25:00,32.79,32.81,32.75,32.76,49200.0,11.0303,11.037,11.0168,11.0202,49200.0
2007-07-10 12:30:00,32.77,32.78,32.75,32.77,65000.0,11.0236,11.0269,11.0168,11.0236,65000.0
2007-07-10 12:35:00,32.77,32.82,32.77,32.8,47600.0,11.0236,11.0404,11.0236,11.0336,47600.0
2007-07-10 12:40:00,32.8,32.83,32.75,32.76,65800.0,11.0336,11.0437,11.0168,11.0202,65800.0
2007-07-10 12:45:00,32.77,32.81,32.72,32.74,87600.0,11.0236,11.037,11.0067,11.0135,87600.0
2007-07-10 12:50:00,32.78,32.79,32.74,32.77,55400.0,11.0269,11.0303,11.0135,11.0236,55400.0
2007-07-10 12:55:00,32.77,32.77,32.73,32.77,105800.0,11.0236,11.0236,11.0101,11.0236,105800.0
2007-07-10 13:00:00,32.77,32.82,32.64,32.65,216000.0,11.0236,11.0404,10.9798,10.9832,216000.0
2007-07-10 13:05:00,32.65,32.7,32.62,32.67,97600.0,10.9832,11.0,10.9731,10.9899,97600.0
2007-07-10 13:10:00,32.67,32.8,32.67,32.72,80600.0,10.9899,11.0336,10.9899,11.0067,80600.0
2007-07-10 13:15:00,32.72,32.74,32.63,32.67,100600.0,11.0067,11.0135,10.9765,10.9899,100600.0
2007-07-10 13:20:00,32.67,32.67,32.56,32.59,145400.0,10.9899,10.9899,10.9529,10.963,145400.0
2007-07-10 13:25:00,32.59,32.7,32.56,32.63,159800.0,10.963,11.0,10.9529,10.9765,159800.0
2007-07-10 13:30:00,32.62,32.68,32.6,32.67,67200.0,10.9731,10.9933,10.9664,10.9899,67200.0
2007-07-10 13:35:00,32.67,32.73,32.65,32.65,83600.0,10.9899,11.0101,10.9832,10.9832,83600.0
2007-07-10 13:40:00,32.67,32.67,32.58,32.62,90800.0,10.9899,10.9899,10.9596,10.9731,90800.0
2007-07-10 13:45:00,32.6,32.63,32.5,32.54,222800.0,10.9664,10.9765,10.9327,10.9462,222800.0
2007-07-10 13:50:00,32.54,32.56,32.5,32.56,175400.0,10.9462,10.9529,10.9327,10.9529,175400.0
2007-07-10 13:55:00,32.55,32.56,32.48,32.53,144200.0,10.9495,10.9529,10.926,10.9428,144200.0
2007-07-10 14:00:00,32.52,32.57,32.45,32.53,184000.0,10.9395,10.9563,10.9159,10.9428,184000.0
2007-07-10 14:05:00,32.54,32.57,32.48,32.5,103600.0,10.9462,10.9563,10.926,10.9327,103600.0
2007-07-10 14:10:00,32.51,32.55,32.45,32.49,102200.0,10.9361,10.9495,10.9159,10.9294,102200.0
2007-07-10 14:15:00,32.49,32.61,32.45,32.6,122200.0,10.9294,10.9697,10.9159,10.9664,122200.0
2007-07-10 14:20:00,32.59,32.62,32.53,32.6,95800.0,10.963,10.9731,10.9428,10.9664,95800.0
2007-07-10 14:25:00,32.61,32.63,32.55,32.6,99200.0,10.9697,10.9765,10.9495,10.9664,99200.0
2007-07-10 14:30:00,32.6,32.6,32.57,32.6,141600.0,10.9664,10.9664,10.9563,10.9664,141600.0
2007-07-10 14:35:00,32.6,32.66,32.57,32.6,167600.0,10.9664,10.9865,10.9563,10.9664,167600.0
2007-07-10 14:40:00,32.6,32.66,32.57,32.63,117800.0,10.9664,10.9865,10.9563,10.9765,117800.0
2007-07-10 14:45:00,32.63,32.69,32.58,32.58,150400.0,10.9765,10.9966,10.9596,10.9596,150400.0
2007-07-10 14:50:00,32.58,32.65,32.58,32.61,133000.0,10.9596,10.9832,10.9596,10.9697,133000.0
2007-07-10 14:55:00,32.61,32.65,32.59,32.63,88000.0,10.9697,10.9832,10.963,10.9765,88000.0
2007-07-10 15:00:00,32.62,32.65,32.6,32.62,139200.0,10.9731,10.9832,10.9664,10.9731,139200.0
2007-07-10 15:05:00,32.63,32.63,32.55,32.6,175200.0,10.9765,10.9765,10.9495,10.9664,175200.0
2007-07-10 15:10:00,32.6,32.64,32.52,32.53,128000.0,10.9664,10.9798,10.9395,10.9428,128000.0
2007-07-10 15:15:00,32.52,32.57,32.5,32.55,112600.0,10.9395,10.9563,10.9327,10.9495,112600.0
2007-07-10 15:20:00,32.54,32.59,32.5,32.54,120000.0,10.9462,10.963,10.9327,10.9462,120000.0
2007-07-10 15:25:00,32.54,32.55,32.5,32.54,104200.0,10.9462,10.9495,10.9327,10.9462,104200.0
2007-07-10 15:30:00,32.54,32.54,32.45,32.47,148800.0,10.9462,10.9462,10.9159,10.9226,148800.0
2007-07-10 15:35:00,32.47,32.52,32.41,32.41,209200.0,10.9226,10.9395,10.9025,10.9025,209200.0
2007-07-10 15:40:00,32.41,32.42,32.34,32.35,306200.0,10.9025,10.9058,10.8789,10.8823,306200.0
2007-07-10 15:45:00,32.35,32.44,32.33,32.42,179200.0,10.8823,10.9125,10.8755,10.9058,179200.0
2007-07-10 15:50:00,32.43,32.47,32.38,32.46,188000.0,10.9092,10.9226,10.8924,10.9193,188000.0
2007-07-10 15:55:00,32.46,32.48,32.35,32.4,400600.0,10.9193,10.926,10.8823,10.8991,400600.0
2007-07-11 09:30:00,32.42,32.42,32.27,32.41,164200.0,10.9058,10.9058,10.8554,10.9025,164200.0
2007-07-11 09:35:00,32.41,32.53,32.36,32.47,108800.0,10.9025,10.9428,10.8856,10.9226,108800.0
2007-07-11 09:40:00,32.47,32.62,32.44,32.62,262600.0,10.9226,10.9731,10.9125,10.9731,262600.0
2007-07-11 09:45:00,32.62,32.67,32.58,32.64,65800.0,10.9731,10.9899,10.9596,10.9798,65800.0
2007-07-11 09:50:00,32.63,32.65,32.45,32.45,92800.0,10.9765,10.9832,10.9159,10.9159,92800.0
2007-07-11 09:55:00,32.45,32.61,32.42,32.54,246800.0,10.9159,10.9697,10.9058,10.9462,246800.0
2007-07-11 10:00:00,32.53,32.58,32.42,32.52,165600.0,10.9428,10.9596,10.9058,10.9395,165600.0
2007-07-11 10:05:00,32.51,32.54,32.43,32.5,196800.0,10.9361,10.9462,10.9092,10.9327,196800.0
2007-07-11 10:10:00,32.49,32.63,32.49,32.56,110800.0,10.9294,10.9765,10.9294,10.9529,110800.0
2007-07-11 10:15:00,32.56,32.71,32.56,32.7,94000.0,10.9529,11.0034,10.9529,11.0,94000.0
2007-07-11 10:20:00,32.7,32.74,32.69,32.71,87200.0,11.0,11.0135,10.9966,11.0034,87200.0
2007-07-11 10:25:00,32.7,32.79,32.68,32.79,244400.0,11.0,11.0303,10.9933,11.0303,244400.0
2007-07-11 10:30:00,32.79,32.9,32.69,32.75,233200.0,11.0303,11.0673,10.9966,11.0168,233200.0
2007-07-11 10:35:00,32.77,32.82,32.51,32.75,163800.0,11.0236,11.0404,10.9361,11.0168,163800.0
2007-07-11 10:40:00,32.75,32.79,32.74,32.76,53000.0,11.0168,11.0303,11.0135,11.0202,53000.0
2007-07-11 10:45:00,32.76,32.85,32.75,32.77,181800.0,11.0202,11.0505,11.0168,11.0236,181800.0
2007-07-11 10:50:00,32.77,32.83,32.77,32.78,166200.0,11.0236,11.0437,11.0236,11.0269,166200.0
2007-07-11 10:55:00,32.79,32.85,32.77,32.82,138800.0,11.0303,11.0505,11.0236,11.0404,138800.0
2007-07-11 11:00:00,32.83,32.99,32.83,32.99,144000.0,11.0437,11.0976,11.0437,11.0976,144000.0
2007-07-11 11:05:00,32.99,33.12,32.99,33.09,255800.0,11.0976,11.1413,11.0976,11.1312,255800.0
2007-07-11 11:10:00,33.09,33.11,32.99,33.0,177200.0,11.1312,11.1379,11.0976,11.1009,177200.0
2007-07-11 11:15:00,33.01,33.03,32.93,32.99,99600.0,11.1043,11.111,11.0774,11.0976,99600.0
2007-07-11 11:20:00,32.99,33.01,32.91,32.99,96400.0,11.0976,11.1043,11.0706,11.0976,96400.0
2007-07-11 11:25:00,32.99,32.99,32.92,32.96,43400.0,11.0976,11.0976,11.074,11.0875,43400.0
2007-07-11 11:30:00,32.94,32.98,32.93,32.93,42600.0,11.0807,11.0942,11.0774,11.0774,42600.0
2007-07-11 11:35:00,32.94,32.96,32.9,32.94,64800.0,11.0807,11.0875,11.0673,11.0807,64800.0
2007-07-11 11:40:00,32.93,32.95,32.87,32.9,74400.0,11.0774,11.0841,11.0572,11.0673,74400.0
2007-07-11 11:45:00,32.91,32.92,32.88,32.9,17600.0,11.0706,11.074,11.0606,11.0673,17600.0
2007-07-11 11:50:00,32.91,32.92,32.81,32.83,110200.0,11.0706,11.074,11.037,11.0437,110200.0
2007-07-11 11:55:00,32.84,32.92,32.81,32.88,108600.0,11.0471,11.074,11.037,11.0606,108600.0
2007-07-11 12:00:00,32.87,32.96,32.87,32.96,55000.0,11.0572,11.0875,11.0572,11.0875,55000.0
2007-07-11 12:05:00,32.96,32.98,32.92,32.96,29800.0,11.0875,11.0942,11.074,11.0875,29800.0
2007-07-11 12:10:00,32.95,33.01,32.95,32.99,44000.0,11.0841,11.1043,11.0841,11.0976,44000.0
2007-07-11 12:15:00,32.99,33.03,32.97,33.01,87800.0,11.0976,11.111,11.0908,11.1043,87800.0
2007-07-11 12:20:00,33.01,33.07,33.0,33.02,61800.0,11.1043,11.1245,11.1009,11.1077,61800.0
2007-07-11 12:25:00,33.02,33.07,33.02,33.04,25600.0,11.1077,11.1245,11.1077,11.1144,25600.0
2007-07-11 12:30:00,33.06,33.08,33.02,33.08,27200.0,11.1211,11.1278,11.1077,11.1278,27200.0
2007-07-11 12:35:00,33.08,33.1,33.05,33.09,50800.0,11.1278,11.1346,11.1177,11.1312,50800.0
2007-07-11 12:40:00,33.1,33.1,33.04,33.04,43400.0,11.1346,11.1346,11.1144,11.1144,43400.0
2007-07-11 12:45:00,33.04,33.05,33.0,33.04,36200.0,11.1144,11.1177,11.1009,11.1144,36200.0
2007-07-11 12:50:00,33.04,33.07,32.96,32.97,119200.0,11.1144,11.1245,11.0875,11.0908,119200.0
2007-07-11 12:55:00,32.97,32.99,32.96,32.98,69800.0,11.0908,11.0976,11.0875,11.0942,69800.0
2007-07-11 13:00:00,32.98,33.0,32.93,32.97,99000.0,11.0942,11.1009,11.0774,11.0908,99000.0
2007-07-11 13:05:00,32.97,32.99,32.97,32.99,24000.0,11.0908,11.0976,11.0908,11.0976,24000.0
2007-07-11 13:10:00,32.99,32.99,32.96,32.99,109000.0,11.0976,11.0976,11.0875,11.0976,109000.0
2007-07-11 13:15:00,32.99,33.01,32.96,32.97,64400.0,11.0976,11.1043,11.0875,11.0908,64400.0
2007-07-11 13:20:00,32.97,33.0,32.96,32.96,118600.0,11.0908,11.1009,11.0875,11.0875,118600.0
2007-07-11 13:25:00,32.96,32.99,32.91,32.98,54400.0,11.0875,11.0976,11.0706,11.0942,54400.0
2007-07-11 13:30:00,32.98,33.02,32.98,33.01,21400.0,11.0942,11.1077,11.0942,11.1043,21400.0
2007-07-11 13:35:00,33.02,33.1,32.98,33.09,40600.0,11.1077,11.1346,11.0942,11.1312,40600.0
2007-07-11 13:40:00,33.09,33.09,33.01,33.07,36800.0,11.1312,11.1312,11.1043,11.1245,36800.0
2007-07-11 13:45:00,33.08,33.12,33.08,33.12,39000.0,11.1278,11.1413,11.1278,11.1413,39000.0
2007-07-11 13:50:00,33.12,33.15,33.1,33.13,56400.0,11.1413,11.1514,11.1346,11.1447,56400.0
2007-07-11 13:55:00,33.13,33.13,33.03,33.06,80400.0,11.1447,11.1447,11.111,11.1211,80400.0
2007-07-11 14:00:00,33.05,33.11,33.02,33.05,86800.0,11.1177,11.1379,11.1077,11.1177,86800.0
2007-07-11 14:05:00,33.04,33.06,32.97,33.04,96200.0,11.1144,11.1211,11.0908,11.1144,96200.0
2007-07-11 14:10:00,33.05,33.08,32.99,33.06,80600.0,11.1177,11.1278,11.0976,11.1211,80600.0
2007-07-11 14:15:00,33.06,33.1,33.02,33.07,83200.0,11.1211,11.1346,11.1077,11.1245,83200.0
2007-07-11 14:20:00,33.07,33.07,33.03,33.03,19400.0,11.1245,11.1245,11.111,11.111,19400.0
2007-07-11 14:25:00,33.02,33.02,32.91,32.97,61200.0,11.1077,11.1077,11.0706,11.0908,61200.0
2007-07-11 14:30:00,32.97,33.02,32.93,32.98,290800.0,11.0908,11.1077,11.0774,11.0942,290800.0
2007-07-11 14:35:00,32.98,33.01,32.94,32.97,95000.0,11.0942,11.1043,11.0807,11.0908,95000.0
2007-07-11 14:40:00,32.96,32.96,32.9,32.93,104800.0,11.0875,11.0875,11.0673,11.0774,104800.0
2007-07-11 14:45:00,32.93,32.97,32.88,32.88,83000.0,11.0774,11.0908,11.0606,11.0606,83000.0
2007-07-11 14:50:00,32.87,32.9,32.76,32.77,46000.0,11.0572,11.0673,11.0202,11.0236,46000.0
2007-07-11 14:55:00,32.77,32.84,32.76,32.82,47600.0,11.0236,11.0471,11.0202,11.0404,47600.0
2007-07-11 15:00:00,32.81,32.82,32.76,32.8,66600.0,11.037,11.0404,11.0202,11.0336,66600.0
2007-07-11 15:05:00,32.81,32.87,32.79,32.84,54400.0,11.037,11.0572,11.0303,11.0471,54400.0
2007-07-11 15:10:00,32.82,32.85,32.77,32.79,34200.0,11.0404,11.0505,11.0236,11.0303,34200.0
2007-07-11 15:15:00,32.79,32.82,32.77,32.8,40800.0,11.0303,11.0404,11.0236,11.0336,40800.0
2007-07-11 15:20:00,32.83,32.83,32.76,32.82,102200.0,11.0437,11.0437,11.0202,11.0404,102200.0
2007-07-11 15:25:00,32.81,32.9,32.78,32.8,100200.0,11.037,11.0673,11.0269,11.0336,100200.0
2007-07-11 15:30:00,32.81,32.87,32.8,32.82,99600.0,11.037,11.0572,11.0336,11.0404,99600.0
2007-07-11 15:35:00,32.81,32.82,32.75,32.76,116600.0,11.037,11.0404,11.0168,11.0202,116600.0
2007-07-11 15:40:00,32.76,32.82,32.72,32.79,160400.0,11.0202,11.0404,11.0067,11.0303,160400.0
2007-07-11 15:45:00,32.79,32.82,32.76,32.78,145200.0,11.0303,11.0404,11.0202,11.0269,145200.0
2007-07-11 15:50:00,32.79,32.88,32.77,32.85,135600.0,11.0303,11.0606,11.0236,11.0505,135600.0
2007-07-11 15:55:00,32.85,32.95,32.84,32.9,167400.0,11.0505,11.0841,11.0471,11.0673,167400.0
2007-07-12 09:30:00,33.3,33.36,33.07,33.36,411600.0,11.2018,11.222,11.1245,11.222,411600.0
2007-07-12 09:35:00,33.38,33.4,33.26,33.31,259600.0,11.2288,11.2355,11.1884,11.2052,259600.0
2007-07-12 09:40:00,33.32,33.42,33.29,33.37,354000.0,11.2086,11.2422,11.1985,11.2254,354000.0
2007-07-12 09:45:00,33.37,33.5,33.34,33.48,261000.0,11.2254,11.2691,11.2153,11.2624,261000.0
2007-07-12 09:50:00,33.48,33.49,33.38,33.38,98600.0,11.2624,11.2658,11.2288,11.2288,98600.0
2007-07-12 09:55:00,33.4,33.43,33.37,33.4,58800.0,11.2355,11.2456,11.2254,11.2355,58800.0
2007-07-12 10:00:00,33.4,33.48,33.33,33.34,88200.0,11.2355,11.2624,11.2119,11.2153,88200.0
2007-07-12 10:05:00,33.35,33.41,33.25,33.37,137200.0,11.2187,11.2388,11.185,11.2254,137200.0
2007-07-12 10:10:00,33.38,33.44,33.35,33.43,104200.0,11.2288,11.2489,11.2187,11.2456,104200.0
2007-07-12 10:15:00,33.42,33.43,33.36,33.4,62000.0,11.2422,11.2456,11.222,11.2355,62000.0
2007-07-12 10:20:00,33.4,33.42,33.37,33.4,88800.0,11.2355,11.2422,11.2254,11.2355,88800.0
2007-07-12 10:25:00,33.4,33.42,33.37,33.41,56600.0,11.2355,11.2422,11.2254,11.2388,56600.0
2007-07-12 10:30:00,33.41,33.46,33.37,33.45,70400.0,11.2388,11.2557,11.2254,11.2523,70400.0
2007-07-12 10:35:00,33.45,33.45,33.36,33.4,87200.0,11.2523,11.2523,11.222,11.2355,87200.0
2007-07-12 10:40:00,33.4,33.45,33.37,33.45,94200.0,11.2355,11.2523,11.2254,11.2523,94200.0
2007-07-12 10:45:00,33.43,33.5,33.43,33.48,204800.0,11.2456,11.2691,11.2456,11.2624,204800.0
2007-07-12 10:50:00,33.49,33.5,33.47,33.49,101400.0,11.2658,11.2691,11.259,11.2658,101400.0
2007-07-12 10:55:00,33.49,33.55,33.46,33.51,206800.0,11.2658,11.2859,11.2557,11.2725,206800.0
2007-07-12 11:00:00,33.52,33.56,33.51,33.52,232800.0,11.2758,11.2893,11.2725,11.2758,232800.0
2007-07-12 11:05:00,33.52,33.56,33.51,33.51,168600.0,11.2758,11.2893,11.2725,11.2725,168600.0
2007-07-12 11:10:00,33.51,33.55,33.51,33.51,72000.0,11.2725,11.2859,11.2725,11.2725,72000.0
2007-07-12 11:15:00,33.51,33.53,33.49,33.51,47000.0,11.2725,11.2792,11.2658,11.2725,47000.0
2007-07-12 11:20:00,33.51,33.52,33.46,33.48,51800.0,11.2725,11.2758,11.2557,11.2624,51800.0
2007-07-12 11:25:00,33.48,33.49,33.42,33.46,40400.0,11.2624,11.2658,11.2422,11.2557,40400.0
2007-07-12 11:30:00,33.47,33.55,33.43,33.52,61200.0,11.259,11.2859,11.2456,11.2758,61200.0
2007-07-12 11:35:00,33.52,33.52,33.47,33.49,68600.0,11.2758,11.2758,11.259,11.2658,68600.0
2007-07-12 11:40:00,33.49,33.55,33.47,33.49,143600.0,11.2658,11.2859,11.259,11.2658,143600.0
2007-07-12 11:45:00,33.49,33.5,33.35,33.48,256600.0,11.2658,11.2691,11.2187,11.2624,256600.0
2007-07-12 11:50:00,33.49,33.5,33.35,33.46,100600.0,11.2658,11.2691,11.2187,11.2557,100600.0
2007-07-12 11:55:00,33.47,33.47,33.44,33.45,35000.0,11.259,11.259,11.2489,11.2523,35000.0
2007-07-12 12:00:00,33.45,33.49,33.43,33.46,68400.0,11.2523,11.2658,11.2456,11.2557,68400.0
2007-07-12 12:05:00,33.46,33.49,33.4,33.41,126400.0,11.2557,11.2658,11.2355,11.2388,126400.0
2007-07-12 12:10:00,33.41,33.56,33.39,33.53,98000.0,11.2388,11.2893,11.2321,11.2792,98000.0
2007-07-12 12:15:00,33.52,33.56,33.49,33.51,49800.0,11.2758,11.2893,11.2658,11.2725,49800.0
2007-07-12 12:20:00,33.51,33.51,33.45,33.47,55800.0,11.2725,11.2725,11.2523,11.259,55800.0
2007-07-12 12:25:00,33.47,33.48,33.45,33.47,26200.0,11.259,11.2624,11.2523,11.259,26200.0
2007-07-12 12:30:00,33.47,33.49,33.45,33.49,72200.0,11.259,11.2658,11.2523,11.2658,72200.0
2007-07-12 12:35:00,33.49,33.55,33.46,33.51,58600.0,11.2658,11.2859,11.2557,11.2725,58600.0
2007-07-12 12:40:00,33.5,33.55,33.47,33.53,58000.0,11.2691,11.2859,11.259,11.2792,58000.0
2007-07-12 12:45:00,33.52,33.55,33.49,33.5,69400.0,11.2758,11.2859,11.2658,11.2691,69400.0
2007-07-12 12:50:00,33.5,33.55,33.49,33.51,287600.0,11.2691,11.2859,11.2658,11.2725,287600.0
2007-07-12 12:55:00,33.51,33.54,33.51,33.53,41600.0,11.2725,11.2826,11.2725,11.2792,41600.0
2007-07-12 13:00:00,33.52,33.6,33.52,33.54,51600.0,11.2758,11.3028,11.2758,11.2826,51600.0
2007-07-12 13:05:00,33.55,33.57,33.52,33.57,34600.0,11.2859,11.2927,11.2758,11.2927,34600.0
2007-07-12 13:10:00,33.55,33.57,33.55,33.57,14800.0,11.2859,11.2927,11.2859,11.2927,14800.0
2007-07-12 13:15:00,33.57,33.63,33.57,33.6,78200.0,11.2927,11.3128,11.2927,11.3028,78200.0
2007-07-12 13:20:00,33.59,33.6,33.56,33.6,75400.0,11.2994,11.3028,11.2893,11.3028,75400.0
2007-07-12 13:25:00,33.58,33.65,33.58,33.63,166400.0,11.296,11.3196,11.296,11.3128,166400.0
2007-07-12 13:30:00,33.64,33.65,33.55,33.63,97200.0,11.3162,11.3196,11.2859,11.3128,97200.0
2007-07-12 13:35:00,33.65,33.71,33.63,33.68,192200.0,11.3196,11.3398,11.3128,11.3297,192200.0
2007-07-12 13:40:00,33.7,33.77,33.69,33.76,161800.0,11.3364,11.3599,11.333,11.3566,161800.0
2007-07-12 13:45:00,33.77,33.88,33.77,33.85,122400.0,11.3599,11.3969,11.3599,11.3869,122400.0
2007-07-12 13:50:00,33.85,33.89,33.8,33.8,98000.0,11.3869,11.4003,11.37,11.37,98000.0
2007-07-12 13:55:00,33.79,33.79,33.68,33.72,148800.0,11.3667,11.3667,11.3297,11.3431,148800.0
2007-07-12 14:00:00,33.72,33.78,33.72,33.73,92600.0,11.3431,11.3633,11.3431,11.3465,92600.0
2007-07-12 14:05:00,33.73,33.82,33.72,33.8,308000.0,11.3465,11.3768,11.3431,11.37,308000.0
2007-07-12 14:10:00,33.8,33.85,33.8,33.84,147600.0,11.37,11.3869,11.37,11.3835,147600.0
2007-07-12 14:15:00,33.84,33.84,33.68,33.72,124000.0,11.3835,11.3835,11.3297,11.3431,124000.0
2007-07-12 14:20:00,33.71,33.77,33.7,33.75,53000.0,11.3398,11.3599,11.3364,11.3532,53000.0
2007-07-12 14:25:00,33.75,33.82,33.74,33.81,133600.0,11.3532,11.3768,11.3499,11.3734,133600.0
2007-07-12 14:30:00,33.81,33.83,33.8,33.83,136200.0,11.3734,11.3801,11.37,11.3801,136200.0
2007-07-12 14:35:00,33.83,33.87,33.81,33.85,118800.0,11.3801,11.3936,11.3734,11.3869,118800.0
2007-07-12 14:40:00,33.85,33.98,33.85,33.98,120800.0,11.3869,11.4306,11.3869,11.4306,120800.0
2007-07-12 14:45:00,33.97,33.97,33.87,33.88,246200.0,11.4272,11.4272,11.3936,11.3969,246200.0
2007-07-12 14:50:00,33.9,33.91,33.85,33.85,186400.0,11.4037,11.407,11.3869,11.3869,186400.0
2007-07-12 14:55:00,33.84,33.88,33.84,33.88,257000.0,11.3835,11.3969,11.3835,11.3969,257000.0
2007-07-12 15:00:00,33.88,33.89,33.86,33.87,135400.0,11.3969,11.4003,11.3902,11.3936,135400.0
2007-07-12 15:05:00,33.87,33.91,33.87,33.9,70800.0,11.3936,11.407,11.3936,11.4037,70800.0
2007-07-12 15:10:00,33.9,34.01,33.89,34.0,239800.0,11.4037,11.4407,11.4003,11.4373,239800.0
2007-07-12 15:15:00,34.01,34.06,33.99,34.01,117200.0,11.4407,11.4575,11.434,11.4407,117200.0
2007-07-12 15:20:00,34.0,34.04,33.98,33.98,110800.0,11.4373,11.4508,11.4306,11.4306,110800.0
2007-07-12 15:25:00,33.98,34.06,33.97,34.05,205000.0,11.4306,11.4575,11.4272,11.4541,205000.0
2007-07-12 15:30:00,34.06,34.09,34.04,34.05,118000.0,11.4575,11.4676,11.4508,11.4541,118000.0
2007-07-12 15:35:00,34.04,34.13,34.03,34.05,283800.0,11.4508,11.481,11.4474,11.4541,283800.0
2007-07-12 15:40:00,34.04,34.2,34.04,34.18,358600.0,11.4508,11.5046,11.4508,11.4979,358600.0
2007-07-12 15:45:00,34.17,34.23,34.1,34.15,418400.0,11.4945,11.5147,11.471,11.4878,418400.0
2007-07-12 15:50:00,34.15,34.19,34.12,34.17,274000.0,11.4878,11.5012,11.4777,11.4945,274000.0
2007-07-12 15:55:00,34.16,34.24,34.1,34.13,473400.0,11.4911,11.518,11.471,11.481,473400.0
2007-07-13 09:30:00,34.19,34.49,34.09,34.3,321400.0,11.5012,11.6021,11.4676,11.5382,321400.0
2007-07-13 09:35:00,34.29,34.34,34.1,34.22,239400.0,11.5349,11.5517,11.471,11.5113,239400.0
2007-07-13 09:40:00,34.2,34.38,34.16,34.34,187800.0,11.5046,11.5651,11.4911,11.5517,187800.0
2007-07-13 09:45:00,34.34,34.35,34.3,34.32,70000.0,11.5517,11.5551,11.5382,11.545,70000.0
2007-07-13 09:50:00,34.33,34.34,34.19,34.23,236600.0,11.5483,11.5517,11.5012,11.5147,236600.0
2007-07-13 09:55:00,34.29,34.29,34.14,34.2,567800.0,11.5349,11.5349,11.4844,11.5046,567800.0
2007-07-13 10:00:00,34.2,34.3,34.19,34.24,190200.0,11.5046,11.5382,11.5012,11.518,190200.0
2007-07-13 10:05:00,34.25,34.27,34.13,34.24,310000.0,11.5214,11.5281,11.481,11.518,310000.0
2007-07-13 10:10:00,34.24,34.27,34.2,34.23,200000.0,11.518,11.5281,11.5046,11.5147,200000.0
2007-07-13 10:15:00,34.25,34.27,34.22,34.22,91600.0,11.5214,11.5281,11.5113,11.5113,91600.0
2007-07-13 10:20:00,34.22,34.25,34.14,34.16,113400.0,11.5113,11.5214,11.4844,11.4911,113400.0
2007-07-13 10:25:00,34.15,34.21,34.1,34.18,378400.0,11.4878,11.508,11.471,11.4979,378400.0
2007-07-13 10:30:00,34.17,34.24,34.15,34.2,54400.0,11.4945,11.518,11.4878,11.5046,54400.0
2007-07-13 10:35:00,34.2,34.26,34.2,34.24,95200.0,11.5046,11.5248,11.5046,11.518,95200.0
2007-07-13 10:40:00,34.24,34.35,34.2,34.3,76800.0,11.518,11.5551,11.5046,11.5382,76800.0
2007-07-13 10:45:00,34.3,34.41,34.28,34.4,100000.0,11.5382,11.5752,11.5315,11.5719,100000.0
2007-07-13 10:50:00,34.4,34.5,34.27,34.38,302800.0,11.5719,11.6055,11.5281,11.5651,302800.0
2007-07-13 10:55:00,34.38,34.43,34.37,34.38,101800.0,11.5651,11.582,11.5618,11.5651,101800.0
2007-07-13 11:00:00,34.38,34.41,34.32,34.39,246400.0,11.5651,11.5752,11.545,11.5685,246400.0
2007-07-13 11:05:00,34.39,34.4,34.32,34.38,241000.0,11.5685,11.5719,11.545,11.5651,241000.0
2007-07-13 11:10:00,34.38,34.46,34.33,34.38,329000.0,11.5651,11.5921,11.5483,11.5651,329000.0
2007-07-13 11:15:00,34.39,34.4,34.38,34.38,58800.0,11.5685,11.5719,11.5651,11.5651,58800.0
2007-07-13 11:20:00,34.39,34.4,34.31,34.33,185800.0,11.5685,11.5719,11.5416,11.5483,185800.0
2007-07-13 11:25:00,34.31,34.38,34.31,34.37,418400.0,11.5416,11.5651,11.5416,11.5618,418400.0
2007-07-13 11:30:00,34.35,34.38,34.32,34.37,300200.0,11.5551,11.5651,11.545,11.5618,300200.0
2007-07-13 11:35:00,34.37,34.39,34.34,34.39,137200.0,11.5618,11.5685,11.5517,11.5685,137200.0
2007-07-13 11:40:00,34.4,34.42,34.38,34.41,67200.0,11.5719,11.5786,11.5651,11.5752,67200.0
2007-07-13 11:45:00,34.4,34.42,34.37,34.4,83000.0,11.5719,11.5786,11.5618,11.5719,83000.0
2007-07-13 11:50:00,34.4,34.42,34.38,34.39,76600.0,11.5719,11.5786,11.5651,11.5685,76600.0
2007-07-13 11:55:00,34.4,34.44,34.38,34.4,85000.0,11.5719,11.5853,11.5651,11.5719,85000.0
2007-07-13 12:00:00,34.4,34.41,34.38,34.4,79400.0,11.5719,11.5752,11.5651,11.5719,79400.0
2007-07-13 12:05:00,34.4,34.41,34.37,34.38,86400.0,11.5719,11.5752,11.5618,11.5651,86400.0
2007-07-13 12:10:00,34.39,34.44,34.38,34.42,47800.0,11.5685,11.5853,11.5651,11.5786,47800.0
2007-07-13 12:15:00,34.42,34.45,34.42,34.42,30000.0,11.5786,11.5887,11.5786,11.5786,30000.0
2007-07-13 12:20:00,34.42,34.43,34.38,34.38,63000.0,11.5786,11.582,11.5651,11.5651,63000.0
2007-07-13 12:25:00,34.38,34.42,34.36,34.41,72200.0,11.5651,11.5786,11.5584,11.5752,72200.0
2007-07-13 12:30:00,34.41,34.41,34.37,34.38,42600.0,11.5752,11.5752,11.5618,11.5651,42600.0
2007-07-13 12:35:00,34.38,34.42,34.37,34.41,66600.0,11.5651,11.5786,11.5618,11.5752,66600.0
2007-07-13 12:40:00,34.41,34.45,34.37,34.42,70000.0,11.5752,11.5887,11.5618,11.5786,70000.0
2007-07-13 12:45:00,34.43,34.45,34.43,34.45,79200.0,11.582,11.5887,11.582,11.5887,79200.0
2007-07-13 12:50:00,34.44,34.45,34.44,34.44,25800.0,11.5853,11.5887,11.5853,11.5853,25800.0
2007-07-13 12:55:00,34.45,34.56,34.44,34.53,146000.0,11.5887,11.6257,11.5853,11.6156,146000.0
2007-07-13 13:00:00,34.54,34.55,34.52,34.54,28200.0,11.619,11.6223,11.6122,11.619,28200.0
2007-07-13 13:05:00,34.54,34.55,34.51,34.52,61800.0,11.619,11.6223,11.6089,11.6122,61800.0
2007-07-13 13:10:00,34.52,34.52,34.48,34.51,63600.0,11.6122,11.6122,11.5988,11.6089,63600.0
2007-07-13 13:15:00,34.51,34.52,34.49,34.52,26400.0,11.6089,11.6122,11.6021,11.6122,26400.0
2007-07-13 13:20:00,34.51,34.6,34.51,34.58,71000.0,11.6089,11.6391,11.6089,11.6324,71000.0
2007-07-13 13:25:00,34.58,34.6,34.56,34.59,90400.0,11.6324,11.6391,11.6257,11.6358,90400.0
2007-07-13 13:30:00,34.58,34.65,34.57,34.65,96200.0,11.6324,11.656,11.6291,11.656,96200.0
2007-07-13 13:35:00,34.64,34.7,34.63,34.68,100000.0,11.6526,11.6728,11.6492,11.6661,100000.0
2007-07-13 13:40:00,34.68,34.74,34.68,34.71,72200.0,11.6661,11.6862,11.6661,11.6762,72200.0
2007-07-13 13:45:00,34.71,34.75,34.71,34.74,116600.0,11.6762,11.6896,11.6762,11.6862,116600.0
2007-07-13 13:50:00,34.74,34.75,34.7,34.7,57000.0,11.6862,11.6896,11.6728,11.6728,57000.0
2007-07-13 13:55:00,34.69,34.72,34.66,34.66,49600.0,11.6694,11.6795,11.6593,11.6593,49600.0
2007-07-13 14:00:00,34.67,34.7,34.65,34.68,56200.0,11.6627,11.6728,11.656,11.6661,56200.0
2007-07-13 14:05:00,34.7,34.73,34.63,34.72,129200.0,11.6728,11.6829,11.6492,11.6795,129200.0
2007-07-13 14:10:00,34.72,34.74,34.71,34.74,43800.0,11.6795,11.6862,11.6762,11.6862,43800.0
2007-07-13 14:15:00,34.74,34.79,34.73,34.77,138400.0,11.6862,11.7031,11.6829,11.6963,138400.0
2007-07-13 14:20:00,34.77,34.83,34.77,34.79,105000.0,11.6963,11.7165,11.6963,11.7031,105000.0
2007-07-13 14:25:00,34.78,34.8,34.76,34.76,57400.0,11.6997,11.7064,11.693,11.693,57400.0
2007-07-13 14:30:00,34.77,34.83,34.73,34.79,80400.0,11.6963,11.7165,11.6829,11.7031,80400.0
2007-07-13 14:35:00,34.79,34.85,34.74,34.84,123200.0,11.7031,11.7232,11.6862,11.7199,123200.0
2007-07-13 14:40:00,34.82,34.87,34.82,34.87,91600.0,11.7132,11.73,11.7132,11.73,91600.0
2007-07-13 14:45:00,34.87,34.9,34.86,34.87,127000.0,11.73,11.7401,11.7266,11.73,127000.0
2007-07-13 14:50:00,34.87,34.94,34.85,34.88,152800.0,11.73,11.7535,11.7232,11.7333,152800.0
2007-07-13 14:55:00,34.88,34.88,34.77,34.84,302800.0,11.7333,11.7333,11.6963,11.7199,302800.0
2007-07-13 15:00:00,34.83,34.85,34.76,34.79,302800.0,11.7165,11.7232,11.693,11.7031,302800.0
2007-07-13 15:05:00,34.79,34.79,34.65,34.68,151400.0,11.7031,11.7031,11.656,11.6661,151400.0
2007-07-13 15:10:00,34.68,34.7,34.55,34.59,177200.0,11.6661,11.6728,11.6223,11.6358,177200.0
2007-07-13 15:15:00,34.58,34.59,34.5,34.54,170400.0,11.6324,11.6358,11.6055,11.619,170400.0
2007-07-13 15:20:00,34.53,34.6,34.52,34.56,230800.0,11.6156,11.6391,11.6122,11.6257,230800.0
2007-07-13 15:25:00,34.56,34.63,34.56,34.63,91800.0,11.6257,11.6492,11.6257,11.6492,91800.0
2007-07-13 15:30:00,34.63,34.64,34.55,34.6,195400.0,11.6492,11.6526,11.6223,11.6391,195400.0
2007-07-13 15:35:00,34.6,34.64,34.52,34.54,157800.0,11.6391,11.6526,11.6122,11.619,157800.0
2007-07-13 15:40:00,34.52,34.58,34.49,34.54,217000.0,11.6122,11.6324,11.6021,11.619,217000.0
2007-07-13 15:45:00,34.54,34.64,34.51,34.58,224400.0,11.619,11.6526,11.6089,11.6324,224400.0
2007-07-13 15:50:00,34.58,34.64,34.57,34.63,217200.0,11.6324,11.6526,11.6291,11.6492,217200.0
2007-07-13 15:55:00,34.63,34.67,34.55,34.56,287000.0,11.6492,11.6627,11.6223,11.6257,287000.0
2007-07-16 09:30:00,34.68,34.68,34.46,34.53,196200.0,11.6661,11.6661,11.5921,11.6156,196200.0
2007-07-16 09:35:00,34.53,34.6,34.46,34.49,119800.0,11.6156,11.6391,11.5921,11.6021,119800.0
2007-07-16 09:40:00,34.47,34.54,34.45,34.52,90600.0,11.5954,11.619,11.5887,11.6122,90600.0
2007-07-16 09:45:00,34.52,34.54,34.34,34.39,322200.0,11.6122,11.619,11.5517,11.5685,322200.0
2007-07-16 09:50:00,34.4,34.44,34.22,34.23,136800.0,11.5719,11.5853,11.5113,11.5147,136800.0
2007-07-16 09:55:00,34.21,34.25,34.18,34.2,114800.0,11.508,11.5214,11.4979,11.5046,114800.0
2007-07-16 10:00:00,34.18,34.19,33.95,33.98,303000.0,11.4979,11.5012,11.4205,11.4306,303000.0
2007-07-16 10:05:00,33.96,34.25,33.94,34.05,331600.0,11.4239,11.5214,11.4171,11.4541,331600.0
2007-07-16 10:10:00,34.04,34.2,34.01,34.19,91000.0,11.4508,11.5046,11.4407,11.5012,91000.0
2007-07-16 10:15:00,34.18,34.24,34.17,34.2,78800.0,11.4979,11.518,11.4945,11.5046,78800.0
2007-07-16 10:20:00,34.2,34.28,34.18,34.26,187200.0,11.5046,11.5315,11.4979,11.5248,187200.0
2007-07-16 10:25:00,34.27,34.33,34.22,34.32,132200.0,11.5281,11.5483,11.5113,11.545,132200.0
2007-07-16 10:30:00,34.3,34.37,34.27,34.35,70200.0,11.5382,11.5618,11.5281,11.5551,70200.0
2007-07-16 10:35:00,34.35,34.37,34.18,34.32,286600.0,11.5551,11.5618,11.4979,11.545,286600.0
2007-07-16 10:40:00,34.31,34.35,34.27,34.34,95200.0,11.5416,11.5551,11.5281,11.5517,95200.0
2007-07-16 10:45:00,34.35,34.36,34.32,34.35,66600.0,11.5551,11.5584,11.545,11.5551,66600.0
2007-07-16 10:50:00,34.35,34.35,34.27,34.32,116000.0,11.5551,11.5551,11.5281,11.545,116000.0
2007-07-16 10:55:00,34.32,34.35,34.31,34.31,109600.0,11.545,11.5551,11.5416,11.5416,109600.0
2007-07-16 11:00:00,34.31,34.31,34.24,34.27,230400.0,11.5416,11.5416,11.518,11.5281,230400.0
2007-07-16 11:05:00,34.27,34.29,34.26,34.26,121200.0,11.5281,11.5349,11.5248,11.5248,121200.0
2007-07-16 11:10:00,34.27,34.27,34.23,34.25,256000.0,11.5281,11.5281,11.5147,11.5214,256000.0
2007-07-16 11:15:00,34.25,34.27,34.25,34.26,32000.0,11.5214,11.5281,11.5214,11.5248,32000.0
2007-07-16 11:20:00,34.25,34.27,34.25,34.26,42400.0,11.5214,11.5281,11.5214,11.5248,42400.0
2007-07-16 11:25:00,34.26,34.29,34.22,34.29,83600.0,11.5248,11.5349,11.5113,11.5349,83600.0
2007-07-16 11:30:00,34.29,34.44,34.29,34.44,96400.0,11.5349,11.5853,11.5349,11.5853,96400.0
2007-07-16 11:35:00,34.43,34.5,34.39,34.47,92800.0,11.582,11.6055,11.5685,11.5954,92800.0
2007-07-16 11:40:00,34.46,34.47,34.37,34.42,138800.0,11.5921,11.5954,11.5618,11.5786,138800.0
2007-07-16 11:45:00,34.43,34.45,34.31,34.38,209400.0,11.582,11.5887,11.5416,11.5651,209400.0
2007-07-16 11:50:00,34.38,34.41,34.33,34.34,67400.0,11.5651,11.5752,11.5483,11.5517,67400.0
2007-07-16 11:55:00,34.35,34.37,34.32,34.35,52600.0,11.5551,11.5618,11.545,11.5551,52600.0
2007-07-16 12:00:00,34.35,34.38,34.34,34.38,65000.0,11.5551,11.5651,11.5517,11.5651,65000.0
2007-07-16 12:05:00,34.38,34.39,34.33,34.36,70400.0,11.5651,11.5685,11.5483,11.5584,70400.0
2007-07-16 12:10:00,34.35,34.42,34.32,34.37,117600.0,11.5551,11.5786,11.545,11.5618,117600.0
2007-07-16 12:15:00,34.37,34.4,34.3,34.32,156800.0,11.5618,11.5719,11.5382,11.545,156800.0
2007-07-16 12:20:00,34.31,34.33,34.29,34.3,57600.0,11.5416,11.5483,11.5349,11.5382,57600.0
2007-07-16 12:25:00,34.3,34.31,34.25,34.25,172000.0,11.5382,11.5416,11.5214,11.5214,172000.0
2007-07-16 12:30:00,34.25,34.33,34.22,34.31,79200.0,11.5214,11.5483,11.5113,11.5416,79200.0
2007-07-16 12:35:00,34.31,34.33,34.29,34.32,55200.0,11.5416,11.5483,11.5349,11.545,55200.0
2007-07-16 12:40:00,34.31,34.32,34.31,34.32,37200.0,11.5416,11.545,11.5416,11.545,37200.0
2007-07-16 12:45:00,34.31,34.37,34.29,34.32,124400.0,11.5416,11.5618,11.5349,11.545,124400.0
2007-07-16 12:50:00,34.31,34.33,34.3,34.31,71000.0,11.5416,11.5483,11.5382,11.5416,71000.0
2007-07-16 12:55:00,34.31,34.39,34.3,34.3,90000.0,11.5416,11.5685,11.5382,11.5382,90000.0
2007-07-16 13:00:00,34.3,34.32,34.29,34.3,118400.0,11.5382,11.545,11.5349,11.5382,118400.0
2007-07-16 13:05:00,34.31,34.31,34.21,34.22,100000.0,11.5416,11.5416,11.508,11.5113,100000.0
2007-07-16 13:10:00,34.22,34.26,34.21,34.24,67200.0,11.5113,11.5248,11.508,11.518,67200.0
2007-07-16 13:15:00,34.24,34.26,34.23,34.26,57200.0,11.518,11.5248,11.5147,11.5248,57200.0
2007-07-16 13:20:00,34.24,34.31,34.24,34.26,124800.0,11.518,11.5416,11.518,11.5248,124800.0
2007-07-16 13:25:00,34.26,34.28,34.22,34.27,69000.0,11.5248,11.5315,11.5113,11.5281,69000.0
2007-07-16 13:30:00,34.24,34.26,34.13,34.13,172400.0,11.518,11.5248,11.481,11.481,172400.0
2007-07-16 13:35:00,34.13,34.13,34.04,34.07,81400.0,11.481,11.481,11.4508,11.4609,81400.0
2007-07-16 13:40:00,34.07,34.12,34.02,34.07,139400.0,11.4609,11.4777,11.444,11.4609,139400.0
2007-07-16 13:45:00,34.07,34.15,34.06,34.12,89600.0,11.4609,11.4878,11.4575,11.4777,89600.0
2007-07-16 13:50:00,34.12,34.15,34.06,34.06,114600.0,11.4777,11.4878,11.4575,11.4575,114600.0
2007-07-16 13:55:00,34.06,34.07,33.96,33.99,151400.0,11.4575,11.4609,11.4239,11.434,151400.0
2007-07-16 14:00:00,33.99,33.99,33.9,33.96,123000.0,11.434,11.434,11.4037,11.4239,123000.0
2007-07-16 14:05:00,33.96,34.15,33.95,34.06,146600.0,11.4239,11.4878,11.4205,11.4575,146600.0
2007-07-16 14:10:00,34.12,34.18,34.11,34.17,71400.0,11.4777,11.4979,11.4743,11.4945,71400.0
2007-07-16 14:15:00,34.19,34.2,34.1,34.14,51800.0,11.5012,11.5046,11.471,11.4844,51800.0
2007-07-16 14:20:00,34.14,34.2,34.11,34.2,49200.0,11.4844,11.5046,11.4743,11.5046,49200.0
2007-07-16 14:25:00,34.2,34.37,34.2,34.3,201200.0,11.5046,11.5618,11.5046,11.5382,201200.0
2007-07-16 14:30:00,34.29,34.31,34.24,34.26,34600.0,11.5349,11.5416,11.518,11.5248,34600.0
2007-07-16 14:35:00,34.25,34.27,34.21,34.21,51800.0,11.5214,11.5281,11.508,11.508,51800.0
2007-07-16 14:40:00,34.2,34.27,34.14,34.24,94200.0,11.5046,11.5281,11.4844,11.518,94200.0
2007-07-16 14:45:00,34.24,34.25,34.23,34.24,30600.0,11.518,11.5214,11.5147,11.518,30600.0
2007-07-16 14:50:00,34.24,34.24,34.1,34.16,67400.0,11.518,11.518,11.471,11.4911,67400.0
2007-07-16 14:55:00,34.16,34.18,34.13,34.17,59200.0,11.4911,11.4979,11.481,11.4945,59200.0
2007-07-16 15:00:00,34.16,34.16,34.12,34.13,40400.0,11.4911,11.4911,11.4777,11.481,40400.0
2007-07-16 15:05:00,34.13,34.16,34.12,34.16,130800.0,11.481,11.4911,11.4777,11.4911,130800.0
2007-07-16 15:10:00,34.15,34.23,34.15,34.2,91200.0,11.4878,11.5147,11.4878,11.5046,91200.0
2007-07-16 15:15:00,34.2,34.3,34.2,34.23,97200.0,11.5046,11.5382,11.5046,11.5147,97200.0
2007-07-16 15:20:00,34.23,34.29,34.23,34.29,144200.0,11.5147,11.5349,11.5147,11.5349,144200.0
2007-07-16 15:25:00,34.29,34.3,34.21,34.24,128600.0,11.5349,11.5382,11.508,11.518,128600.0
2007-07-16 15:30:00,34.24,34.25,34.2,34.21,92600.0,11.518,11.5214,11.5046,11.508,92600.0
2007-07-16 15:35:00,34.21,34.22,34.05,34.1,214200.0,11.508,11.5113,11.4541,11.471,214200.0
2007-07-16 15:40:00,34.09,34.12,34.08,34.1,192600.0,11.4676,11.4777,11.4642,11.471,192600.0
2007-07-16 15:45:00,34.1,34.17,34.09,34.15,112400.0,11.471,11.4945,11.4676,11.4878,112400.0
2007-07-16 15:50:00,34.16,34.3,34.12,34.3,305000.0,11.4911,11.5382,11.4777,11.5382,305000.0
2007-07-16 15:55:00,34.3,34.41,34.22,34.24,507400.0,11.5382,11.5752,11.5113,11.518,507400.0
2007-07-17 09:30:00,34.4,34.55,34.3,34.53,242000.0,11.5719,11.6223,11.5382,11.6156,242000.0
2007-07-17 09:35:00,34.55,34.6,34.52,34.55,98000.0,11.6223,11.6391,11.6122,11.6223,98000.0
2007-07-17 09:40:00,34.56,34.66,34.54,34.65,119000.0,11.6257,11.6593,11.619,11.656,119000.0
2007-07-17 09:45:00,34.66,34.7,34.55,34.65,124600.0,11.6593,11.6728,11.6223,11.656,124600.0
2007-07-17 09:50:00,34.66,34.66,34.58,34.62,140800.0,11.6593,11.6593,11.6324,11.6459,140800.0
2007-07-17 09:55:00,34.59,34.6,34.51,34.51,141800.0,11.6358,11.6391,11.6089,11.6089,141800.0
2007-07-17 10:00:00,34.51,34.52,34.44,34.47,106400.0,11.6089,11.6122,11.5853,11.5954,106400.0
2007-07-17 10:05:00,34.47,34.49,34.42,34.43,136800.0,11.5954,11.6021,11.5786,11.582,136800.0
2007-07-17 10:10:00,34.44,34.46,34.35,34.39,227400.0,11.5853,11.5921,11.5551,11.5685,227400.0
2007-07-17 10:15:00,34.39,34.47,34.35,34.44,127000.0,11.5685,11.5954,11.5551,11.5853,127000.0
2007-07-17 10:20:00,34.44,34.51,34.43,34.51,138200.0,11.5853,11.6089,11.582,11.6089,138200.0
2007-07-17 10:25:00,34.51,34.63,34.51,34.61,123600.0,11.6089,11.6492,11.6089,11.6425,123600.0
2007-07-17 10:30:00,34.61,34.66,34.58,34.64,95400.0,11.6425,11.6593,11.6324,11.6526,95400.0
2007-07-17 10:35:00,34.64,34.67,34.62,34.65,193600.0,11.6526,11.6627,11.6459,11.656,193600.0
2007-07-17 10:40:00,34.65,34.66,34.58,34.6,120800.0,11.656,11.6593,11.6324,11.6391,120800.0
2007-07-17 10:45:00,34.6,34.65,34.57,34.57,104800.0,11.6391,11.656,11.6291,11.6291,104800.0
2007-07-17 10:50:00,34.56,34.63,34.54,34.62,69200.0,11.6257,11.6492,11.619,11.6459,69200.0
2007-07-17 10:55:00,34.62,34.66,34.58,34.66,44800.0,11.6459,11.6593,11.6324,11.6593,44800.0
2007-07-17 11:00:00,34.65,34.66,34.56,34.61,88400.0,11.656,11.6593,11.6257,11.6425,88400.0
2007-07-17 11:05:00,34.62,34.64,34.58,34.64,57600.0,11.6459,11.6526,11.6324,11.6526,57600.0
2007-07-17 11:10:00,34.64,34.64,34.51,34.56,109200.0,11.6526,11.6526,11.6089,11.6257,109200.0
2007-07-17 11:15:00,34.55,34.56,34.47,34.49,101800.0,11.6223,11.6257,11.5954,11.6021,101800.0
2007-07-17 11:20:00,34.49,34.54,34.45,34.49,115400.0,11.6021,11.619,11.5887,11.6021,115400.0
2007-07-17 11:25:00,34.48,34.59,34.45,34.56,54000.0,11.5988,11.6358,11.5887,11.6257,54000.0
2007-07-17 11:30:00,34.56,34.58,34.52,34.57,40000.0,11.6257,11.6324,11.6122,11.6291,40000.0
2007-07-17 11:35:00,34.57,34.62,34.53,34.58,41400.0,11.6291,11.6459,11.6156,11.6324,41400.0
2007-07-17 11:40:00,34.58,34.65,34.56,34.59,39400.0,11.6324,11.656,11.6257,11.6358,39400.0
2007-07-17 11:45:00,34.59,34.6,34.51,34.52,52000.0,11.6358,11.6391,11.6089,11.6122,52000.0
2007-07-17 11:50:00,34.52,34.57,34.49,34.55,147400.0,11.6122,11.6291,11.6021,11.6223,147400.0
2007-07-17 11:55:00,34.56,34.67,34.56,34.67,73400.0,11.6257,11.6627,11.6257,11.6627,73400.0
2007-07-17 12:00:00,34.67,34.67,34.6,34.63,71600.0,11.6627,11.6627,11.6391,11.6492,71600.0
2007-07-17 12:05:00,34.63,34.66,34.59,34.63,158800.0,11.6492,11.6593,11.6358,11.6492,158800.0
2007-07-17 12:10:00,34.63,34.66,34.6,34.63,142800.0,11.6492,11.6593,11.6391,11.6492,142800.0
2007-07-17 12:15:00,34.63,34.68,34.54,34.56,164200.0,11.6492,11.6661,11.619,11.6257,164200.0
2007-07-17 12:20:00,34.56,34.61,34.55,34.59,120200.0,11.6257,11.6425,11.6223,11.6358,120200.0
2007-07-17 12:25:00,34.58,34.59,34.51,34.52,137400.0,11.6324,11.6358,11.6089,11.6122,137400.0
2007-07-17 12:30:00,34.51,34.56,34.47,34.49,190600.0,11.6089,11.6257,11.5954,11.6021,190600.0
2007-07-17 12:35:00,34.49,34.52,34.38,34.45,238800.0,11.6021,11.6122,11.5651,11.5887,238800.0
2007-07-17 12:40:00,34.46,34.5,34.44,34.47,68600.0,11.5921,11.6055,11.5853,11.5954,68600.0
2007-07-17 12:45:00,34.47,34.51,34.44,34.49,82200.0,11.5954,11.6089,11.5853,11.6021,82200.0
2007-07-17 12:50:00,34.49,34.55,34.49,34.55,71400.0,11.6021,11.6223,11.6021,11.6223,71400.0
2007-07-17 12:55:00,34.55,34.56,34.51,34.52,43200.0,11.6223,11.6257,11.6089,11.6122,43200.0
2007-07-17 13:00:00,34.51,34.57,34.48,34.56,132600.0,11.6089,11.6291,11.5988,11.6257,132600.0
2007-07-17 13:05:00,34.57,34.57,34.46,34.47,109000.0,11.6291,11.6291,11.5921,11.5954,109000.0
2007-07-17 13:10:00,34.47,34.53,34.46,34.49,78000.0,11.5954,11.6156,11.5921,11.6021,78000.0
2007-07-17 13:15:00,34.48,34.55,34.48,34.55,51800.0,11.5988,11.6223,11.5988,11.6223,51800.0
2007-07-17 13:20:00,34.55,34.57,34.49,34.49,34800.0,11.6223,11.6291,11.6021,11.6021,34800.0
2007-07-17 13:25:00,34.49,34.58,34.48,34.52,98800.0,11.6021,11.6324,11.5988,11.6122,98800.0
2007-07-17 13:30:00,34.52,34.53,34.49,34.52,94600.0,11.6122,11.6156,11.6021,11.6122,94600.0
2007-07-17 13:35:00,34.52,34.68,34.49,34.68,173800.0,11.6122,11.6661,11.6021,11.6661,173800.0
2007-07-17 13:40:00,34.68,34.68,34.58,34.64,89000.0,11.6661,11.6661,11.6324,11.6526,89000.0
2007-07-17 13:45:00,34.63,34.67,34.6,34.64,138800.0,11.6492,11.6627,11.6391,11.6526,138800.0
2007-07-17 13:50:00,34.65,34.67,34.63,34.65,120200.0,11.656,11.6627,11.6492,11.656,120200.0
2007-07-17 13:55:00,34.66,34.69,34.62,34.65,110000.0,11.6593,11.6694,11.6459,11.656,110000.0
2007-07-17 14:00:00,34.65,34.81,34.64,34.78,195000.0,11.656,11.7098,11.6526,11.6997,195000.0
2007-07-17 14:05:00,34.81,34.82,34.73,34.76,118600.0,11.7098,11.7132,11.6829,11.693,118600.0
2007-07-17 14:10:00,34.76,34.77,34.71,34.76,78600.0,11.693,11.6963,11.6762,11.693,78600.0
2007-07-17 14:15:00,34.76,34.79,34.74,34.78,119600.0,11.693,11.7031,11.6862,11.6997,119600.0
2007-07-17 14:20:00,34.79,34.79,34.68,34.7,154200.0,11.7031,11.7031,11.6661,11.6728,154200.0
2007-07-17 14:25:00,34.69,34.73,34.68,34.69,88400.0,11.6694,11.6829,11.6661,11.6694,88400.0
2007-07-17 14:30:00,34.68,34.75,34.68,34.75,146400.0,11.6661,11.6896,11.6661,11.6896,146400.0
2007-07-17 14:35:00,34.75,34.76,34.74,34.74,90000.0,11.6896,11.693,11.6862,11.6862,90000.0
2007-07-17 14:40:00,34.74,34.77,34.74,34.77,109400.0,11.6862,11.6963,11.6862,11.6963,109400.0
2007-07-17 14:45:00,34.77,34.84,34.75,34.78,103800.0,11.6963,11.7199,11.6896,11.6997,103800.0
2007-07-17 14:50:00,34.78,34.79,34.73,34.78,189200.0,11.6997,11.7031,11.6829,11.6997,189200.0
2007-07-17 14:55:00,34.77,34.79,34.74,34.77,91400.0,11.6963,11.7031,11.6862,11.6963,91400.0
2007-07-17 15:00:00,34.77,34.83,34.74,34.74,123200.0,11.6963,11.7165,11.6862,11.6862,123200.0
2007-07-17 15:05:00,34.74,34.76,34.73,34.73,75600.0,11.6862,11.693,11.6829,11.6829,75600.0
2007-07-17 15:10:00,34.73,34.74,34.71,34.71,63400.0,11.6829,11.6862,11.6762,11.6762,63400.0
2007-07-17 15:15:00,34.71,34.72,34.7,34.71,75400.0,11.6762,11.6795,11.6728,11.6762,75400.0
2007-07-17 15:20:00,34.7,34.71,34.64,34.67,147800.0,11.6728,11.6762,11.6526,11.6627,147800.0
2007-07-17 15:25:00,34.67,34.74,34.64,34.71,144200.0,11.6627,11.6862,11.6526,11.6762,144200.0
2007-07-17 15:30:00,34.69,34.7,34.62,34.62,135400.0,11.6694,11.6728,11.6459,11.6459,135400.0
2007-07-17 15:35:00,34.62,34.75,34.56,34.57,197400.0,11.6459,11.6896,11.6257,11.6291,197400.0
2007-07-17 15:40:00,34.58,34.63,34.52,34.54,236600.0,11.6324,11.6492,11.6122,11.619,236600.0
2007-07-17 15:45:00,34.55,34.68,34.52,34.66,247200.0,11.6223,11.6661,11.6122,11.6593,247200.0
2007-07-17 15:50:00,34.65,34.67,34.6,34.66,240800.0,11.656,11.6627,11.6391,11.6593,240800.0
2007-07-17 15:55:00,34.65,34.66,34.54,34.58,219600.0,11.656,11.6593,11.619,11.6324,219600.0
2007-07-18 09:30:00,34.56,34.79,34.5,34.74,350000.0,11.6257,11.7031,11.6055,11.6862,350000.0
2007-07-18 09:35:00,34.73,34.77,34.65,34.77,135200.0,11.6829,11.6963,11.656,11.6963,135200.0
2007-07-18 09:40:00,34.77,34.78,34.66,34.71,157200.0,11.6963,11.6997,11.6593,11.6762,157200.0
2007-07-18 09:45:00,34.7,34.74,34.63,34.72,186200.0,11.6728,11.6862,11.6492,11.6795,186200.0
2007-07-18 09:50:00,34.7,34.72,34.59,34.6,137800.0,11.6728,11.6795,11.6358,11.6391,137800.0
2007-07-18 09:55:00,34.6,34.63,34.56,34.62,113800.0,11.6391,11.6492,11.6257,11.6459,113800.0
2007-07-18 10:00:00,34.62,34.72,34.58,34.62,189800.0,11.6459,11.6795,11.6324,11.6459,189800.0
2007-07-18 10:05:00,34.62,34.63,34.49,34.55,275800.0,11.6459,11.6492,11.6021,11.6223,275800.0
2007-07-18 10:10:00,34.56,34.63,34.5,34.59,165600.0,11.6257,11.6492,11.6055,11.6358,165600.0
2007-07-18 10:15:00,34.58,34.62,34.54,34.62,133800.0,11.6324,11.6459,11.619,11.6459,133800.0
2007-07-18 10:20:00,34.62,34.65,34.6,34.61,89000.0,11.6459,11.656,11.6391,11.6425,89000.0
2007-07-18 10:25:00,34.62,34.71,34.61,34.65,200800.0,11.6459,11.6762,11.6425,11.656,200800.0
2007-07-18 10:30:00,34.67,34.85,34.67,34.71,237000.0,11.6627,11.7232,11.6627,11.6762,237000.0
2007-07-18 10:35:00,34.72,34.85,34.71,34.85,141400.0,11.6795,11.7232,11.6762,11.7232,141400.0
2007-07-18 10:40:00,34.85,34.87,34.8,34.84,163600.0,11.7232,11.73,11.7064,11.7199,163600.0
2007-07-18 10:45:00,34.83,34.83,34.68,34.73,122000.0,11.7165,11.7165,11.6661,11.6829,122000.0
2007-07-18 10:50:00,34.74,34.77,34.65,34.73,149200.0,11.6862,11.6963,11.656,11.6829,149200.0
2007-07-18 10:55:00,34.74,34.79,34.65,34.71,84800.0,11.6862,11.7031,11.656,11.6762,84800.0
2007-07-18 11:00:00,34.71,34.73,34.68,34.73,39200.0,11.6762,11.6829,11.6661,11.6829,39200.0
2007-07-18 11:05:00,34.73,34.82,34.72,34.8,118600.0,11.6829,11.7132,11.6795,11.7064,118600.0
2007-07-18 11:10:00,34.81,34.85,34.76,34.77,71600.0,11.7098,11.7232,11.693,11.6963,71600.0
2007-07-18 11:15:00,34.79,34.85,34.77,34.78,141800.0,11.7031,11.7232,11.6963,11.6997,141800.0
2007-07-18 11:20:00,34.79,34.84,34.79,34.81,49800.0,11.7031,11.7199,11.7031,11.7098,49800.0
2007-07-18 11:25:00,34.79,34.83,34.69,34.73,175400.0,11.7031,11.7165,11.6694,11.6829,175400.0
2007-07-18 11:30:00,34.72,34.73,34.63,34.65,75200.0,11.6795,11.6829,11.6492,11.656,75200.0
2007-07-18 11:35:00,34.64,34.65,34.54,34.58,105200.0,11.6526,11.656,11.619,11.6324,105200.0
2007-07-18 11:40:00,34.57,34.69,34.57,34.6,103200.0,11.6291,11.6694,11.6291,11.6391,103200.0
2007-07-18 11:45:00,34.6,34.63,34.59,34.62,72200.0,11.6391,11.6492,11.6358,11.6459,72200.0
2007-07-18 11:50:00,34.6,34.62,34.54,34.56,71600.0,11.6391,11.6459,11.619,11.6257,71600.0
2007-07-18 11:55:00,34.55,34.63,34.55,34.59,79400.0,11.6223,11.6492,11.6223,11.6358,79400.0
2007-07-18 12:00:00,34.59,34.6,34.55,34.55,103600.0,11.6358,11.6391,11.6223,11.6223,103600.0
2007-07-18 12:05:00,34.55,34.58,34.51,34.52,101400.0,11.6223,11.6324,11.6089,11.6122,101400.0
2007-07-18 12:10:00,34.52,34.58,34.49,34.54,117200.0,11.6122,11.6324,11.6021,11.619,117200.0
2007-07-18 12:15:00,34.55,34.55,34.41,34.42,62200.0,11.6223,11.6223,11.5752,11.5786,62200.0
2007-07-18 12:20:00,34.43,34.45,34.38,34.42,61000.0,11.582,11.5887,11.5651,11.5786,61000.0
2007-07-18 12:25:00,34.42,34.52,34.42,34.52,70000.0,11.5786,11.6122,11.5786,11.6122,70000.0
2007-07-18 12:30:00,34.52,34.62,34.46,34.59,150800.0,11.6122,11.6459,11.5921,11.6358,150800.0
2007-07-18 12:35:00,34.59,34.68,34.58,34.6,78800.0,11.6358,11.6661,11.6324,11.6391,78800.0
2007-07-18 12:40:00,34.59,34.63,34.59,34.6,41800.0,11.6358,11.6492,11.6358,11.6391,41800.0
2007-07-18 12:45:00,34.59,34.68,34.59,34.67,61800.0,11.6358,11.6661,11.6358,11.6627,61800.0
2007-07-18 12:50:00,34.66,34.7,34.63,34.67,69800.0,11.6593,11.6728,11.6492,11.6627,69800.0
2007-07-18 12:55:00,34.66,34.66,34.63,34.63,18200.0,11.6593,11.6593,11.6492,11.6492,18200.0
2007-07-18 13:00:00,34.63,34.66,34.54,34.58,26400.0,11.6492,11.6593,11.619,11.6324,26400.0
2007-07-18 13:05:00,34.57,34.59,34.52,34.59,24600.0,11.6291,11.6358,11.6122,11.6358,24600.0
2007-07-18 13:10:00,34.6,34.61,34.53,34.55,26400.0,11.6391,11.6425,11.6156,11.6223,26400.0
2007-07-18 13:15:00,34.55,34.55,34.51,34.52,40600.0,11.6223,11.6223,11.6089,11.6122,40600.0
2007-07-18 13:20:00,34.51,34.56,34.49,34.52,49200.0,11.6089,11.6257,11.6021,11.6122,49200.0
2007-07-18 13:25:00,34.53,34.59,34.53,34.58,26000.0,11.6156,11.6358,11.6156,11.6324,26000.0
2007-07-18 13:30:00,34.58,34.63,34.57,34.63,43800.0,11.6324,11.6492,11.6291,11.6492,43800.0
2007-07-18 13:35:00,34.64,34.69,34.63,34.67,25800.0,11.6526,11.6694,11.6492,11.6627,25800.0
2007-07-18 13:40:00,34.66,34.68,34.65,34.68,39400.0,11.6593,11.6661,11.656,11.6661,39400.0
2007-07-18 13:45:00,34.68,34.71,34.67,34.67,94000.0,11.6661,11.6762,11.6627,11.6627,94000.0
2007-07-18 13:50:00,34.69,34.73,34.59,34.62,75600.0,11.6694,11.6829,11.6358,11.6459,75600.0
2007-07-18 13:55:00,34.63,34.7,34.58,34.7,29600.0,11.6492,11.6728,11.6324,11.6728,29600.0
2007-07-18 14:00:00,34.7,34.72,34.67,34.68,35000.0,11.6728,11.6795,11.6627,11.6661,35000.0
2007-07-18 14:05:00,34.67,34.69,34.63,34.69,53000.0,11.6627,11.6694,11.6492,11.6694,53000.0
2007-07-18 14:10:00,34.71,34.71,34.63,34.64,26600.0,11.6762,11.6762,11.6492,11.6526,26600.0
2007-07-18 14:15:00,34.64,34.66,34.57,34.59,54000.0,11.6526,11.6593,11.6291,11.6358,54000.0
2007-07-18 14:20:00,34.6,34.62,34.57,34.6,22000.0,11.6391,11.6459,11.6291,11.6391,22000.0
2007-07-18 14:25:00,34.6,34.62,34.55,34.56,28600.0,11.6391,11.6459,11.6223,11.6257,28600.0
2007-07-18 14:30:00,34.56,34.58,34.55,34.58,40200.0,11.6257,11.6324,11.6223,11.6324,40200.0
2007-07-18 14:35:00,34.58,34.69,34.58,34.63,63200.0,11.6324,11.6694,11.6324,11.6492,63200.0
2007-07-18 14:40:00,34.63,34.66,34.57,34.57,75600.0,11.6492,11.6593,11.6291,11.6291,75600.0
2007-07-18 14:45:00,34.57,34.65,34.57,34.61,56600.0,11.6291,11.656,11.6291,11.6425,56600.0
2007-07-18 14:50:00,34.62,34.65,34.6,34.62,36800.0,11.6459,11.656,11.6391,11.6459,36800.0
2007-07-18 14:55:00,34.62,34.65,34.61,34.61,38600.0,11.6459,11.656,11.6425,11.6425,38600.0
2007-07-18 15:00:00,34.62,34.62,34.57,34.58,21400.0,11.6459,11.6459,11.6291,11.6324,21400.0
2007-07-18 15:05:00,34.59,34.66,34.59,34.66,62800.0,11.6358,11.6593,11.6358,11.6593,62800.0
2007-07-18 15:10:00,34.65,34.69,34.63,34.65,99800.0,11.656,11.6694,11.6492,11.656,99800.0
2007-07-18 15:15:00,34.65,34.67,34.6,34.62,564400.0,11.656,11.6627,11.6391,11.6459,564400.0
2007-07-18 15:20:00,34.62,34.62,34.56,34.62,61400.0,11.6459,11.6459,11.6257,11.6459,61400.0
2007-07-18 15:25:00,34.62,34.68,34.6,34.63,63200.0,11.6459,11.6661,11.6391,11.6492,63200.0
2007-07-18 15:30:00,34.63,34.67,34.59,34.67,43200.0,11.6492,11.6627,11.6358,11.6627,43200.0
2007-07-18 15:35:00,34.67,34.7,34.65,34.7,74400.0,11.6627,11.6728,11.656,11.6728,74400.0
2007-07-18 15:40:00,34.7,34.77,34.69,34.7,98000.0,11.6728,11.6963,11.6694,11.6728,98000.0
2007-07-18 15:45:00,34.7,34.85,34.67,34.84,102000.0,11.6728,11.7232,11.6627,11.7199,102000.0
2007-07-18 15:50:00,34.84,34.85,34.77,34.8,159400.0,11.7199,11.7232,11.6963,11.7064,159400.0
2007-07-18 15:55:00,34.8,34.8,34.71,34.72,249200.0,11.7064,11.7064,11.6762,11.6795,249200.0
2007-07-19 09:30:00,35.24,35.42,35.15,35.31,330200.0,11.8544,11.915,11.8242,11.878,330200.0
2007-07-19 09:35:00,35.33,35.38,35.27,35.38,223400.0,11.8847,11.9015,11.8645,11.9015,223400.0
2007-07-19 09:40:00,35.35,35.46,35.32,35.35,106000.0,11.8914,11.9284,11.8814,11.8914,106000.0
2007-07-19 09:45:00,35.34,35.38,35.21,35.22,210000.0,11.8881,11.9015,11.8443,11.8477,210000.0
2007-07-19 09:50:00,35.22,35.27,35.15,35.24,119000.0,11.8477,11.8645,11.8242,11.8544,119000.0
2007-07-19 09:55:00,35.25,35.3,35.23,35.27,47600.0,11.8578,11.8746,11.8511,11.8645,47600.0
2007-07-19 10:00:00,35.26,35.27,35.21,35.24,102400.0,11.8612,11.8645,11.8443,11.8544,102400.0
2007-07-19 10:05:00,35.24,35.33,35.24,35.33,132600.0,11.8544,11.8847,11.8544,11.8847,132600.0
2007-07-19 10:10:00,35.34,35.34,35.21,35.21,109000.0,11.8881,11.8881,11.8443,11.8443,109000.0
2007-07-19 10:15:00,35.23,35.26,35.19,35.22,100400.0,11.8511,11.8612,11.8376,11.8477,100400.0
2007-07-19 10:20:00,35.23,35.24,35.13,35.15,159200.0,11.8511,11.8544,11.8174,11.8242,159200.0
2007-07-19 10:25:00,35.15,35.17,35.09,35.13,178400.0,11.8242,11.8309,11.804,11.8174,178400.0
2007-07-19 10:30:00,35.13,35.18,35.08,35.18,193000.0,11.8174,11.8343,11.8006,11.8343,193000.0
2007-07-19 10:35:00,35.18,35.22,35.13,35.15,75800.0,11.8343,11.8477,11.8174,11.8242,75800.0
2007-07-19 10:40:00,35.15,35.23,35.15,35.15,90000.0,11.8242,11.8511,11.8242,11.8242,90000.0
2007-07-19 10:45:00,35.14,35.16,35.06,35.1,81000.0,11.8208,11.8275,11.7939,11.8073,81000.0
2007-07-19 10:50:00,35.11,35.15,35.1,35.15,45000.0,11.8107,11.8242,11.8073,11.8242,45000.0
2007-07-19 10:55:00,35.16,35.16,35.1,35.15,144800.0,11.8275,11.8275,11.8073,11.8242,144800.0
2007-07-19 11:00:00,35.15,35.17,35.09,35.12,158400.0,11.8242,11.8309,11.804,11.8141,158400.0
2007-07-19 11:05:00,35.13,35.15,35.1,35.1,126000.0,11.8174,11.8242,11.8073,11.8073,126000.0
2007-07-19 11:10:00,35.09,35.15,35.07,35.1,60800.0,11.804,11.8242,11.7973,11.8073,60800.0
2007-07-19 11:15:00,35.09,35.18,35.09,35.17,67400.0,11.804,11.8343,11.804,11.8309,67400.0
2007-07-19 11:20:00,35.17,35.19,35.13,35.16,106600.0,11.8309,11.8376,11.8174,11.8275,106600.0
2007-07-19 11:25:00,35.16,35.2,35.16,35.17,84800.0,11.8275,11.841,11.8275,11.8309,84800.0
2007-07-19 11:30:00,35.17,35.24,35.17,35.23,54200.0,11.8309,11.8544,11.8309,11.8511,54200.0
2007-07-19 11:35:00,35.24,35.24,35.21,35.22,62400.0,11.8544,11.8544,11.8443,11.8477,62400.0
2007-07-19 11:40:00,35.22,35.23,35.13,35.14,47600.0,11.8477,11.8511,11.8174,11.8208,47600.0
2007-07-19 11:45:00,35.13,35.19,35.12,35.13,55000.0,11.8174,11.8376,11.8141,11.8174,55000.0
2007-07-19 11:50:00,35.13,35.17,35.13,35.16,39200.0,11.8174,11.8309,11.8174,11.8275,39200.0
2007-07-19 11:55:00,35.16,35.18,35.13,35.15,63200.0,11.8275,11.8343,11.8174,11.8242,63200.0
2007-07-19 12:00:00,35.16,35.17,35.1,35.13,109400.0,11.8275,11.8309,11.8073,11.8174,109400.0
2007-07-19 12:05:00,35.14,35.18,35.12,35.16,26800.0,11.8208,11.8343,11.8141,11.8275,26800.0
2007-07-19 12:10:00,35.18,35.19,35.13,35.18,73400.0,11.8343,11.8376,11.8174,11.8343,73400.0
2007-07-19 12:15:00,35.18,35.21,35.15,35.21,64400.0,11.8343,11.8443,11.8242,11.8443,64400.0
2007-07-19 12:20:00,35.19,35.21,35.14,35.18,56400.0,11.8376,11.8443,11.8208,11.8343,56400.0
2007-07-19 12:25:00,35.17,35.22,35.17,35.2,43200.0,11.8309,11.8477,11.8309,11.841,43200.0
2007-07-19 12:30:00,35.19,35.24,35.18,35.21,122200.0,11.8376,11.8544,11.8343,11.8443,122200.0
2007-07-19 12:35:00,35.22,35.23,35.19,35.19,76200.0,11.8477,11.8511,11.8376,11.8376,76200.0
2007-07-19 12:40:00,35.19,35.2,35.15,35.2,71800.0,11.8376,11.841,11.8242,11.841,71800.0
2007-07-19 12:45:00,35.19,35.21,35.17,35.19,38400.0,11.8376,11.8443,11.8309,11.8376,38400.0
2007-07-19 12:50:00,35.19,35.22,35.16,35.2,114200.0,11.8376,11.8477,11.8275,11.841,114200.0
2007-07-19 12:55:00,35.2,35.2,35.17,35.2,59200.0,11.841,11.841,11.8309,11.841,59200.0
2007-07-19 13:00:00,35.19,35.21,35.16,35.18,55800.0,11.8376,11.8443,11.8275,11.8343,55800.0
2007-07-19 13:05:00,35.19,35.22,35.15,35.2,123400.0,11.8376,11.8477,11.8242,11.841,123400.0
2007-07-19 13:10:00,35.21,35.26,35.21,35.23,146600.0,11.8443,11.8612,11.8443,11.8511,146600.0
2007-07-19 13:15:00,35.23,35.23,35.16,35.19,32000.0,11.8511,11.8511,11.8275,11.8376,32000.0
2007-07-19 13:20:00,35.2,35.21,35.18,35.19,26000.0,11.841,11.8443,11.8343,11.8376,26000.0
2007-07-19 13:25:00,35.19,35.19,35.13,35.15,70600.0,11.8376,11.8376,11.8174,11.8242,70600.0
2007-07-19 13:30:00,35.15,35.16,35.13,35.15,41000.0,11.8242,11.8275,11.8174,11.8242,41000.0
2007-07-19 13:35:00,35.15,35.18,35.13,35.17,38200.0,11.8242,11.8343,11.8174,11.8309,38200.0
2007-07-19 13:40:00,35.17,35.2,35.15,35.16,36800.0,11.8309,11.841,11.8242,11.8275,36800.0
2007-07-19 13:45:00,35.17,35.19,35.13,35.16,77000.0,11.8309,11.8376,11.8174,11.8275,77000.0
2007-07-19 13:50:00,35.17,35.21,35.16,35.18,103200.0,11.8309,11.8443,11.8275,11.8343,103200.0
2007-07-19 13:55:00,35.19,35.2,35.16,35.19,33800.0,11.8376,11.841,11.8275,11.8376,33800.0
2007-07-19 14:00:00,35.2,35.2,35.12,35.15,104800.0,11.841,11.841,11.8141,11.8242,104800.0
2007-07-19 14:05:00,35.16,35.19,35.1,35.12,122000.0,11.8275,11.8376,11.8073,11.8141,122000.0
2007-07-19 14:10:00,35.12,35.12,35.0,35.09,206200.0,11.8141,11.8141,11.7737,11.804,206200.0
2007-07-19 14:15:00,35.07,35.1,35.06,35.1,69200.0,11.7973,11.8073,11.7939,11.8073,69200.0
2007-07-19 14:20:00,35.11,35.15,35.07,35.13,74200.0,11.8107,11.8242,11.7973,11.8174,74200.0
2007-07-19 14:25:00,35.13,35.14,35.09,35.09,68400.0,11.8174,11.8208,11.804,11.804,68400.0
2007-07-19 14:30:00,35.08,35.13,35.08,35.09,105600.0,11.8006,11.8174,11.8006,11.804,105600.0
2007-07-19 14:35:00,35.08,35.11,35.05,35.07,141400.0,11.8006,11.8107,11.7905,11.7973,141400.0
2007-07-19 14:40:00,35.07,35.08,35.03,35.05,42800.0,11.7973,11.8006,11.7838,11.7905,42800.0
2007-07-19 14:45:00,35.07,35.1,35.04,35.09,79800.0,11.7973,11.8073,11.7872,11.804,79800.0
2007-07-19 14:50:00,35.09,35.11,35.05,35.1,82200.0,11.804,11.8107,11.7905,11.8073,82200.0
2007-07-19 14:55:00,35.1,35.1,35.03,35.06,83200.0,11.8073,11.8073,11.7838,11.7939,83200.0
2007-07-19 15:00:00,35.05,35.13,35.04,35.13,143400.0,11.7905,11.8174,11.7872,11.8174,143400.0
2007-07-19 15:05:00,35.13,35.18,35.1,35.15,100200.0,11.8174,11.8343,11.8073,11.8242,100200.0
2007-07-19 15:10:00,35.15,35.2,35.14,35.17,56200.0,11.8242,11.841,11.8208,11.8309,56200.0
2007-07-19 15:15:00,35.17,35.17,35.09,35.1,58200.0,11.8309,11.8309,11.804,11.8073,58200.0
2007-07-19 15:20:00,35.09,35.13,35.09,35.12,135000.0,11.804,11.8174,11.804,11.8141,135000.0
2007-07-19 15:25:00,35.13,35.13,35.1,35.13,122000.0,11.8174,11.8174,11.8073,11.8174,122000.0
2007-07-19 15:30:00,35.13,35.16,35.13,35.14,89200.0,11.8174,11.8275,11.8174,11.8208,89200.0
2007-07-19 15:35:00,35.14,35.16,35.13,35.13,59000.0,11.8208,11.8275,11.8174,11.8174,59000.0
2007-07-19 15:40:00,35.14,35.19,35.13,35.15,134600.0,11.8208,11.8376,11.8174,11.8242,134600.0
2007-07-19 15:45:00,35.15,35.18,35.13,35.16,106000.0,11.8242,11.8343,11.8174,11.8275,106000.0
2007-07-19 15:50:00,35.16,35.18,35.15,35.16,305600.0,11.8275,11.8343,11.8242,11.8275,305600.0
2007-07-19 15:55:00,35.16,35.21,35.1,35.12,242600.0,11.8275,11.8443,11.8073,11.8141,242600.0
2007-07-20 09:30:00,35.12,35.22,35.01,35.09,128800.0,11.8141,11.8477,11.7771,11.804,128800.0
2007-07-20 09:35:00,35.09,35.1,35.01,35.07,129800.0,11.804,11.8073,11.7771,11.7973,129800.0
2007-07-20 09:40:00,35.08,35.12,35.04,35.05,124600.0,11.8006,11.8141,11.7872,11.7905,124600.0
2007-07-20 09:45:00,35.04,35.04,34.98,35.02,60200.0,11.7872,11.7872,11.767,11.7804,60200.0
2007-07-20 09:50:00,35.02,35.05,34.98,34.98,71800.0,11.7804,11.7905,11.767,11.767,71800.0
2007-07-20 09:55:00,34.98,34.98,34.8,34.87,96400.0,11.767,11.767,11.7064,11.73,96400.0
2007-07-20 10:00:00,34.87,34.9,34.79,34.83,71400.0,11.73,11.7401,11.7031,11.7165,71400.0
2007-07-20 10:05:00,34.83,34.9,34.81,34.81,156600.0,11.7165,11.7401,11.7098,11.7098,156600.0
2007-07-20 10:10:00,34.8,34.93,34.77,34.92,78000.0,11.7064,11.7502,11.6963,11.7468,78000.0
2007-07-20 10:15:00,34.91,35.0,34.83,34.88,96000.0,11.7434,11.7737,11.7165,11.7333,96000.0
2007-07-20 10:20:00,34.87,34.88,34.81,34.83,69000.0,11.73,11.7333,11.7098,11.7165,69000.0
2007-07-20 10:25:00,34.83,34.87,34.83,34.85,26400.0,11.7165,11.73,11.7165,11.7232,26400.0
2007-07-20 10:30:00,34.85,34.89,34.82,34.83,50000.0,11.7232,11.7367,11.7132,11.7165,50000.0
2007-07-20 10:35:00,34.82,34.85,34.77,34.82,80000.0,11.7132,11.7232,11.6963,11.7132,80000.0
2007-07-20 10:40:00,34.81,34.88,34.79,34.85,58000.0,11.7098,11.7333,11.7031,11.7232,58000.0
2007-07-20 10:45:00,34.83,34.85,34.77,34.79,59600.0,11.7165,11.7232,11.6963,11.7031,59600.0
2007-07-20 10:50:00,34.78,34.79,34.68,34.76,137800.0,11.6997,11.7031,11.6661,11.693,137800.0
2007-07-20 10:55:00,34.76,34.86,34.75,34.84,61000.0,11.693,11.7266,11.6896,11.7199,61000.0
2007-07-20 11:00:00,34.84,34.88,34.81,34.88,56600.0,11.7199,11.7333,11.7098,11.7333,56600.0
2007-07-20 11:05:00,34.88,35.0,34.85,34.9,172400.0,11.7333,11.7737,11.7232,11.7401,172400.0
2007-07-20 11:10:00,34.91,34.92,34.78,34.8,68000.0,11.7434,11.7468,11.6997,11.7064,68000.0
2007-07-20 11:15:00,34.8,34.81,34.76,34.77,39600.0,11.7064,11.7098,11.693,11.6963,39600.0
2007-07-20 11:20:00,34.79,34.85,34.75,34.84,84600.0,11.7031,11.7232,11.6896,11.7199,84600.0
2007-07-20 11:25:00,34.83,34.86,34.76,34.84,112800.0,11.7165,11.7266,11.693,11.7199,112800.0
2007-07-20 11:30:00,34.84,34.93,34.79,34.92,122800.0,11.7199,11.7502,11.7031,11.7468,122800.0
2007-07-20 11:35:00,34.92,34.93,34.71,34.74,69400.0,11.7468,11.7502,11.6762,11.6862,69400.0
2007-07-20 11:40:00,34.76,34.79,34.71,34.72,92200.0,11.693,11.7031,11.6762,11.6795,92200.0
2007-07-20 11:45:00,34.72,34.77,34.7,34.75,88400.0,11.6795,11.6963,11.6728,11.6896,88400.0
2007-07-20 11:50:00,34.74,34.74,34.63,34.68,130600.0,11.6862,11.6862,11.6492,11.6661,130600.0
2007-07-20 11:55:00,34.68,34.74,34.66,34.66,64200.0,11.6661,11.6862,11.6593,11.6593,64200.0
2007-07-20 12:00:00,34.65,34.66,34.55,34.55,77800.0,11.656,11.6593,11.6223,11.6223,77800.0
2007-07-20 12:05:00,34.54,34.6,34.52,34.54,87400.0,11.619,11.6391,11.6122,11.619,87400.0
2007-07-20 12:10:00,34.54,34.59,34.52,34.59,48400.0,11.619,11.6358,11.6122,11.6358,48400.0
2007-07-20 12:15:00,34.58,34.59,34.52,34.52,107200.0,11.6324,11.6358,11.6122,11.6122,107200.0
2007-07-20 12:20:00,34.52,34.54,34.47,34.54,174000.0,11.6122,11.619,11.5954,11.619,174000.0
2007-07-20 12:25:00,34.53,34.76,34.52,34.76,82600.0,11.6156,11.693,11.6122,11.693,82600.0
2007-07-20 12:30:00,34.74,34.77,34.67,34.7,73600.0,11.6862,11.6963,11.6627,11.6728,73600.0
2007-07-20 12:35:00,34.69,34.71,34.61,34.63,70000.0,11.6694,11.6762,11.6425,11.6492,70000.0
2007-07-20 12:40:00,34.63,34.68,34.6,34.63,47200.0,11.6492,11.6661,11.6391,11.6492,47200.0
2007-07-20 12:45:00,34.63,34.71,34.6,34.61,77200.0,11.6492,11.6762,11.6391,11.6425,77200.0
2007-07-20 12:50:00,34.6,34.69,34.58,34.59,58400.0,11.6391,11.6694,11.6324,11.6358,58400.0
2007-07-20 12:55:00,34.58,34.59,34.52,34.55,54800.0,11.6324,11.6358,11.6122,11.6223,54800.0
2007-07-20 13:00:00,34.58,34.7,34.55,34.63,139800.0,11.6324,11.6728,11.6223,11.6492,139800.0
2007-07-20 13:05:00,34.65,34.66,34.6,34.62,51600.0,11.656,11.6593,11.6391,11.6459,51600.0
2007-07-20 13:10:00,34.62,34.69,34.62,34.64,26000.0,11.6459,11.6694,11.6459,11.6526,26000.0
2007-07-20 13:15:00,34.65,34.79,34.65,34.79,59200.0,11.656,11.7031,11.656,11.7031,59200.0
2007-07-20 13:20:00,34.79,34.86,34.77,34.86,47800.0,11.7031,11.7266,11.6963,11.7266,47800.0
2007-07-20 13:25:00,34.87,34.88,34.76,34.79,67200.0,11.73,11.7333,11.693,11.7031,67200.0
2007-07-20 13:30:00,34.79,34.85,34.75,34.75,72600.0,11.7031,11.7232,11.6896,11.6896,72600.0
2007-07-20 13:35:00,34.75,34.82,34.72,34.82,86600.0,11.6896,11.7132,11.6795,11.7132,86600.0
2007-07-20 13:40:00,34.82,34.89,34.82,34.85,79200.0,11.7132,11.7367,11.7132,11.7232,79200.0
2007-07-20 13:45:00,34.85,34.9,34.82,34.9,55400.0,11.7232,11.7401,11.7132,11.7401,55400.0
2007-07-20 13:50:00,34.9,34.99,34.88,34.92,79400.0,11.7401,11.7703,11.7333,11.7468,79400.0
2007-07-20 13:55:00,34.91,34.96,34.88,34.93,56600.0,11.7434,11.7602,11.7333,11.7502,56600.0
2007-07-20 14:00:00,34.94,34.95,34.85,34.89,74000.0,11.7535,11.7569,11.7232,11.7367,74000.0
2007-07-20 14:05:00,34.89,35.04,34.85,35.01,97600.0,11.7367,11.7872,11.7232,11.7771,97600.0
2007-07-20 14:10:00,34.99,35.01,34.94,34.97,57800.0,11.7703,11.7771,11.7535,11.7636,57800.0
2007-07-20 14:15:00,34.97,35.01,34.92,34.97,118400.0,11.7636,11.7771,11.7468,11.7636,118400.0
2007-07-20 14:20:00,34.98,35.05,34.97,34.98,97000.0,11.767,11.7905,11.7636,11.767,97000.0
2007-07-20 14:25:00,34.98,34.99,34.88,34.9,52800.0,11.767,11.7703,11.7333,11.7401,52800.0
2007-07-20 14:30:00,34.9,34.96,34.87,34.92,71000.0,11.7401,11.7602,11.73,11.7468,71000.0
2007-07-20 14:35:00,34.92,34.92,34.85,34.86,81600.0,11.7468,11.7468,11.7232,11.7266,81600.0
2007-07-20 14:40:00,34.87,34.93,34.85,34.91,71400.0,11.73,11.7502,11.7232,11.7434,71400.0
2007-07-20 14:45:00,34.91,34.97,34.87,34.97,56400.0,11.7434,11.7636,11.73,11.7636,56400.0
2007-07-20 14:50:00,34.96,34.97,34.87,34.88,75200.0,11.7602,11.7636,11.73,11.7333,75200.0
2007-07-20 14:55:00,34.88,35.01,34.88,35.01,63400.0,11.7333,11.7771,11.7333,11.7771,63400.0
2007-07-20 15:00:00,34.99,35.02,34.97,35.02,115400.0,11.7703,11.7804,11.7636,11.7804,115400.0
2007-07-20 15:05:00,35.01,35.01,34.97,34.99,97400.0,11.7771,11.7771,11.7636,11.7703,97400.0
2007-07-20 15:10:00,34.99,34.99,34.95,34.96,62000.0,11.7703,11.7703,11.7569,11.7602,62000.0
2007-07-20 15:15:00,34.97,35.01,34.97,34.99,56000.0,11.7636,11.7771,11.7636,11.7703,56000.0
2007-07-20 15:20:00,34.99,35.02,34.96,34.99,144400.0,11.7703,11.7804,11.7602,11.7703,144400.0
2007-07-20 15:25:00,34.99,35.03,34.99,35.01,144400.0,11.7703,11.7838,11.7703,11.7771,144400.0
2007-07-20 15:30:00,35.0,35.01,34.97,34.97,130400.0,11.7737,11.7771,11.7636,11.7636,130400.0
2007-07-20 15:35:00,34.98,34.98,34.88,34.88,137800.0,11.767,11.767,11.7333,11.7333,137800.0
2007-07-20 15:40:00,34.88,34.95,34.88,34.95,78800.0,11.7333,11.7569,11.7333,11.7569,78800.0
2007-07-20 15:45:00,34.94,34.99,34.91,34.91,118400.0,11.7535,11.7703,11.7434,11.7434,118400.0
2007-07-20 15:50:00,34.9,34.92,34.85,34.85,117800.0,11.7401,11.7468,11.7232,11.7232,117800.0
2007-07-20 15:55:00,34.86,34.96,34.85,34.88,208800.0,11.7266,11.7602,11.7232,11.7333,208800.0
2007-07-23 09:30:00,35.32,35.41,35.21,35.25,171200.0,11.8814,11.9116,11.8443,11.8578,171200.0
2007-07-23 09:35:00,35.24,35.25,35.06,35.12,108800.0,11.8544,11.8578,11.7939,11.8141,108800.0
2007-07-23 09:40:00,35.1,35.14,35.04,35.08,124800.0,11.8073,11.8208,11.7872,11.8006,124800.0
2007-07-23 09:45:00,35.09,35.09,35.01,35.06,65400.0,11.804,11.804,11.7771,11.7939,65400.0
2007-07-23 09:50:00,35.06,35.18,35.06,35.12,85400.0,11.7939,11.8343,11.7939,11.8141,85400.0
2007-07-23 09:55:00,35.14,35.18,35.02,35.08,72000.0,11.8208,11.8343,11.7804,11.8006,72000.0
2007-07-23 10:00:00,35.07,35.09,34.97,35.02,98200.0,11.7973,11.804,11.7636,11.7804,98200.0
2007-07-23 10:05:00,35.02,35.02,34.88,34.92,83000.0,11.7804,11.7804,11.7333,11.7468,83000.0
2007-07-23 10:10:00,34.91,34.95,34.87,34.9,56400.0,11.7434,11.7569,11.73,11.7401,56400.0
2007-07-23 10:15:00,34.91,35.04,34.9,35.02,67000.0,11.7434,11.7872,11.7401,11.7804,67000.0
2007-07-23 10:20:00,35.01,35.15,34.99,35.05,54200.0,11.7771,11.8242,11.7703,11.7905,54200.0
2007-07-23 10:25:00,35.05,35.11,35.01,35.04,52600.0,11.7905,11.8107,11.7771,11.7872,52600.0
2007-07-23 10:30:00,35.05,35.08,35.02,35.05,82800.0,11.7905,11.8006,11.7804,11.7905,82800.0
2007-07-23 10:35:00,35.04,35.04,34.99,35.02,90800.0,11.7872,11.7872,11.7703,11.7804,90800.0
2007-07-23 10:40:00,35.02,35.05,34.99,35.03,102600.0,11.7804,11.7905,11.7703,11.7838,102600.0
2007-07-23 10:45:00,35.03,35.05,35.01,35.02,75200.0,11.7838,11.7905,11.7771,11.7804,75200.0
2007-07-23 10:50:00,35.01,35.11,34.99,35.1,74800.0,11.7771,11.8107,11.7703,11.8073,74800.0
2007-07-23 10:55:00,35.1,35.26,35.1,35.26,79200.0,11.8073,11.8612,11.8073,11.8612,79200.0
2007-07-23 11:00:00,35.24,35.31,35.24,35.26,69600.0,11.8544,11.878,11.8544,11.8612,69600.0
2007-07-23 11:05:00,35.24,35.33,35.24,35.3,84800.0,11.8544,11.8847,11.8544,11.8746,84800.0
2007-07-23 11:10:00,35.27,35.28,35.23,35.24,22000.0,11.8645,11.8679,11.8511,11.8544,22000.0
2007-07-23 11:15:00,35.25,35.29,35.24,35.27,22800.0,11.8578,11.8713,11.8544,11.8645,22800.0
2007-07-23 11:20:00,35.27,35.34,35.27,35.28,67000.0,11.8645,11.8881,11.8645,11.8679,67000.0
2007-07-23 11:25:00,35.26,35.37,35.26,35.36,47200.0,11.8612,11.8982,11.8612,11.8948,47200.0
2007-07-23 11:30:00,35.37,35.43,35.37,35.41,129800.0,11.8982,11.9184,11.8982,11.9116,129800.0
2007-07-23 11:35:00,35.41,35.45,35.13,35.41,97400.0,11.9116,11.9251,11.8174,11.9116,97400.0
2007-07-23 11:40:00,35.42,35.44,35.4,35.41,44800.0,11.915,11.9217,11.9083,11.9116,44800.0
2007-07-23 11:45:00,35.41,35.41,35.34,35.36,43200.0,11.9116,11.9116,11.8881,11.8948,43200.0
2007-07-23 11:50:00,35.37,35.38,35.29,35.29,93800.0,11.8982,11.9015,11.8713,11.8713,93800.0
2007-07-23 11:55:00,35.29,35.3,35.23,35.25,81600.0,11.8713,11.8746,11.8511,11.8578,81600.0
2007-07-23 12:00:00,35.25,35.28,35.24,35.27,57600.0,11.8578,11.8679,11.8544,11.8645,57600.0
2007-07-23 12:05:00,35.27,35.31,35.24,35.3,82600.0,11.8645,11.878,11.8544,11.8746,82600.0
2007-07-23 12:10:00,35.29,35.42,35.29,35.41,43000.0,11.8713,11.915,11.8713,11.9116,43000.0
2007-07-23 12:15:00,35.41,35.41,35.38,35.39,26600.0,11.9116,11.9116,11.9015,11.9049,26600.0
2007-07-23 12:20:00,35.38,35.38,35.31,35.33,25400.0,11.9015,11.9015,11.878,11.8847,25400.0
2007-07-23 12:25:00,35.34,35.4,35.34,35.38,47400.0,11.8881,11.9083,11.8881,11.9015,47400.0
2007-07-23 12:30:00,35.41,35.41,35.35,35.37,66200.0,11.9116,11.9116,11.8914,11.8982,66200.0
2007-07-23 12:35:00,35.38,35.41,35.35,35.4,72600.0,11.9015,11.9116,11.8914,11.9083,72600.0
2007-07-23 12:40:00,35.4,35.46,35.38,35.46,69800.0,11.9083,11.9284,11.9015,11.9284,69800.0
2007-07-23 12:45:00,35.46,35.47,35.42,35.45,62800.0,11.9284,11.9318,11.915,11.9251,62800.0
2007-07-23 12:50:00,35.45,35.49,35.43,35.45,106200.0,11.9251,11.9385,11.9184,11.9251,106200.0
2007-07-23 12:55:00,35.44,35.48,35.35,35.38,94400.0,11.9217,11.9352,11.8914,11.9015,94400.0
2007-07-23 13:00:00,35.4,35.41,35.39,35.39,12600.0,11.9083,11.9116,11.9049,11.9049,12600.0
2007-07-23 13:05:00,35.4,35.43,35.38,35.38,23400.0,11.9083,11.9184,11.9015,11.9015,23400.0
2007-07-23 13:10:00,35.38,35.4,35.34,35.37,44400.0,11.9015,11.9083,11.8881,11.8982,44400.0
2007-07-23 13:15:00,35.39,35.42,35.35,35.35,56400.0,11.9049,11.915,11.8914,11.8914,56400.0
2007-07-23 13:20:00,35.35,35.37,35.33,35.35,39400.0,11.8914,11.8982,11.8847,11.8914,39400.0
2007-07-23 13:25:00,35.35,35.35,35.3,35.32,57200.0,11.8914,11.8914,11.8746,11.8814,57200.0
2007-07-23 13:30:00,35.33,35.35,35.31,35.35,47400.0,11.8847,11.8914,11.878,11.8914,47400.0
2007-07-23 13:35:00,35.35,35.38,35.34,35.35,40800.0,11.8914,11.9015,11.8881,11.8914,40800.0
2007-07-23 13:40:00,35.35,35.35,35.27,35.28,93200.0,11.8914,11.8914,11.8645,11.8679,93200.0
2007-07-23 13:45:00,35.27,35.3,35.26,35.27,79800.0,11.8645,11.8746,11.8612,11.8645,79800.0
2007-07-23 13:50:00,35.27,35.27,35.24,35.25,66200.0,11.8645,11.8645,11.8544,11.8578,66200.0
2007-07-23 13:55:00,35.25,35.27,35.16,35.27,114600.0,11.8578,11.8645,11.8275,11.8645,114600.0
2007-07-23 14:00:00,35.27,35.28,35.17,35.24,60000.0,11.8645,11.8679,11.8309,11.8544,60000.0
2007-07-23 14:05:00,35.22,35.23,35.13,35.2,52000.0,11.8477,11.8511,11.8174,11.841,52000.0
2007-07-23 14:10:00,35.21,35.24,35.18,35.24,71600.0,11.8443,11.8544,11.8343,11.8544,71600.0
2007-07-23 14:15:00,35.23,35.3,35.19,35.29,66400.0,11.8511,11.8746,11.8376,11.8713,66400.0
2007-07-23 14:20:00,35.29,35.38,35.25,35.38,64000.0,11.8713,11.9015,11.8578,11.9015,64000.0
2007-07-23 14:25:00,35.37,35.42,35.33,35.42,73600.0,11.8982,11.915,11.8847,11.915,73600.0
2007-07-23 14:30:00,35.43,35.49,35.4,35.41,105800.0,11.9184,11.9385,11.9083,11.9116,105800.0
2007-07-23 14:35:00,35.41,35.47,35.41,35.45,71400.0,11.9116,11.9318,11.9116,11.9251,71400.0
2007-07-23 14:40:00,35.44,35.53,35.43,35.51,53000.0,11.9217,11.952,11.9184,11.9453,53000.0
2007-07-23 14:45:00,35.51,35.6,35.51,35.58,131000.0,11.9453,11.9755,11.9453,11.9688,131000.0
2007-07-23 14:50:00,35.56,35.6,35.52,35.57,69800.0,11.9621,11.9755,11.9486,11.9654,69800.0
2007-07-23 14:55:00,35.57,35.6,35.56,35.59,59800.0,11.9654,11.9755,11.9621,11.9722,59800.0
2007-07-23 15:00:00,35.59,35.63,35.51,35.54,82200.0,11.9722,11.9856,11.9453,11.9554,82200.0
2007-07-23 15:05:00,35.56,35.62,35.56,35.61,73200.0,11.9621,11.9823,11.9621,11.9789,73200.0
2007-07-23 15:10:00,35.6,35.63,35.55,35.63,67000.0,11.9755,11.9856,11.9587,11.9856,67000.0
2007-07-23 15:15:00,35.63,35.63,35.55,35.59,156800.0,11.9856,11.9856,11.9587,11.9722,156800.0
2007-07-23 15:20:00,35.59,35.65,35.58,35.63,76400.0,11.9722,11.9924,11.9688,11.9856,76400.0
2007-07-23 15:25:00,35.63,35.72,35.58,35.68,123800.0,11.9856,12.0159,11.9688,12.0025,123800.0
2007-07-23 15:30:00,35.66,35.71,35.62,35.64,155000.0,11.9957,12.0125,11.9823,11.989,155000.0
2007-07-23 15:35:00,35.64,35.66,35.61,35.66,178600.0,11.989,11.9957,11.9789,11.9957,178600.0
2007-07-23 15:40:00,35.66,35.73,35.66,35.7,127800.0,11.9957,12.0193,11.9957,12.0092,127800.0
2007-07-23 15:45:00,35.7,35.73,35.66,35.72,233600.0,12.0092,12.0193,11.9957,12.0159,233600.0
2007-07-23 15:50:00,35.72,35.81,35.72,35.77,211800.0,12.0159,12.0462,12.0159,12.0327,211800.0
2007-07-23 15:55:00,35.77,35.83,35.7,35.71,332800.0,12.0327,12.0529,12.0092,12.0125,332800.0
2007-07-24 09:30:00,35.41,35.41,35.05,35.19,522000.0,11.9116,11.9116,11.7905,11.8376,522000.0
2007-07-24 09:35:00,35.19,35.44,35.19,35.26,202800.0,11.8376,11.9217,11.8376,11.8612,202800.0
2007-07-24 09:40:00,35.24,35.25,35.15,35.18,124600.0,11.8544,11.8578,11.8242,11.8343,124600.0
2007-07-24 09:45:00,35.18,35.23,35.1,35.12,150600.0,11.8343,11.8511,11.8073,11.8141,150600.0
2007-07-24 09:50:00,35.12,35.17,35.09,35.13,225400.0,11.8141,11.8309,11.804,11.8174,225400.0
2007-07-24 09:55:00,35.13,35.13,35.01,35.08,194000.0,11.8174,11.8174,11.7771,11.8006,194000.0
2007-07-24 10:00:00,35.08,35.15,35.06,35.15,146800.0,11.8006,11.8242,11.7939,11.8242,146800.0
2007-07-24 10:05:00,35.15,35.15,35.06,35.08,162000.0,11.8242,11.8242,11.7939,11.8006,162000.0
2007-07-24 10:10:00,35.08,35.22,35.08,35.19,83000.0,11.8006,11.8477,11.8006,11.8376,83000.0
2007-07-24 10:15:00,35.18,35.3,35.18,35.23,142600.0,11.8343,11.8746,11.8343,11.8511,142600.0
2007-07-24 10:20:00,35.23,35.27,35.2,35.21,84600.0,11.8511,11.8645,11.841,11.8443,84600.0
2007-07-24 10:25:00,35.21,35.22,35.14,35.22,90200.0,11.8443,11.8477,11.8208,11.8477,90200.0
2007-07-24 10:30:00,35.22,35.23,35.1,35.13,91600.0,11.8477,11.8511,11.8073,11.8174,91600.0
2007-07-24 10:35:00,35.14,35.29,35.12,35.29,107600.0,11.8208,11.8713,11.8141,11.8713,107600.0
2007-07-24 10:40:00,35.29,35.41,35.26,35.34,73600.0,11.8713,11.9116,11.8612,11.8881,73600.0
2007-07-24 10:45:00,35.35,35.35,35.31,35.33,62000.0,11.8914,11.8914,11.878,11.8847,62000.0
2007-07-24 10:50:00,35.34,35.37,35.33,35.34,119000.0,11.8881,11.8982,11.8847,11.8881,119000.0
2007-07-24 10:55:00,35.35,35.4,35.35,35.38,106200.0,11.8914,11.9083,11.8914,11.9015,106200.0
2007-07-24 11:00:00,35.38,35.38,35.28,35.31,139200.0,11.9015,11.9015,11.8679,11.878,139200.0
2007-07-24 11:05:00,35.31,35.36,35.3,35.33,72000.0,11.878,11.8948,11.8746,11.8847,72000.0
2007-07-24 11:10:00,35.33,35.34,35.26,35.29,93800.0,11.8847,11.8881,11.8612,11.8713,93800.0
2007-07-24 11:15:00,35.28,35.31,35.26,35.29,66600.0,11.8679,11.878,11.8612,11.8713,66600.0
2007-07-24 11:20:00,35.3,35.31,35.16,35.16,94400.0,11.8746,11.878,11.8275,11.8275,94400.0
2007-07-24 11:25:00,35.17,35.19,35.1,35.13,163400.0,11.8309,11.8376,11.8073,11.8174,163400.0
2007-07-24 11:30:00,35.13,35.13,35.0,35.04,173800.0,11.8174,11.8174,11.7737,11.7872,173800.0
2007-07-24 11:35:00,35.04,35.05,34.96,35.02,119800.0,11.7872,11.7905,11.7602,11.7804,119800.0
2007-07-24 11:40:00,35.02,35.06,34.97,35.06,123200.0,11.7804,11.7939,11.7636,11.7939,123200.0
2007-07-24 11:45:00,35.06,35.06,34.93,34.94,136600.0,11.7939,11.7939,11.7502,11.7535,136600.0
2007-07-24 11:50:00,34.94,35.0,34.93,34.98,74800.0,11.7535,11.7737,11.7502,11.767,74800.0
2007-07-24 11:55:00,34.97,35.01,34.96,35.0,84400.0,11.7636,11.7771,11.7602,11.7737,84400.0
2007-07-24 12:00:00,35.0,35.01,34.96,34.96,59600.0,11.7737,11.7771,11.7602,11.7602,59600.0
2007-07-24 12:05:00,34.98,34.98,34.88,34.94,101200.0,11.767,11.767,11.7333,11.7535,101200.0
2007-07-24 12:10:00,34.94,34.99,34.84,34.97,96000.0,11.7535,11.7703,11.7199,11.7636,96000.0
2007-07-24 12:15:00,34.97,35.0,34.9,34.9,64400.0,11.7636,11.7737,11.7401,11.7401,64400.0
2007-07-24 12:20:00,34.91,34.98,34.91,34.96,29200.0,11.7434,11.767,11.7434,11.7602,29200.0
2007-07-24 12:25:00,34.98,35.05,34.98,35.02,113600.0,11.767,11.7905,11.767,11.7804,113600.0
2007-07-24 12:30:00,35.03,35.15,35.02,35.07,84800.0,11.7838,11.8242,11.7804,11.7973,84800.0
2007-07-24 12:35:00,35.09,35.12,35.02,35.04,55600.0,11.804,11.8141,11.7804,11.7872,55600.0
2007-07-24 12:40:00,35.03,35.05,35.01,35.05,43800.0,11.7838,11.7905,11.7771,11.7905,43800.0
2007-07-24 12:45:00,35.04,35.06,34.99,35.0,103200.0,11.7872,11.7939,11.7703,11.7737,103200.0
2007-07-24 12:50:00,34.99,35.02,34.98,35.01,124000.0,11.7703,11.7804,11.767,11.7771,124000.0
2007-07-24 12:55:00,35.02,35.02,34.98,34.99,58200.0,11.7804,11.7804,11.767,11.7703,58200.0
2007-07-24 13:00:00,34.99,35.03,34.99,35.02,134400.0,11.7703,11.7838,11.7703,11.7804,134400.0
2007-07-24 13:05:00,35.03,35.04,34.95,35.0,72800.0,11.7838,11.7872,11.7569,11.7737,72800.0
2007-07-24 13:10:00,35.0,35.03,34.97,34.98,59600.0,11.7737,11.7838,11.7636,11.767,59600.0
2007-07-24 13:15:00,34.99,35.02,34.95,35.01,74000.0,11.7703,11.7804,11.7569,11.7771,74000.0
2007-07-24 13:20:00,35.01,35.04,34.98,35.04,84800.0,11.7771,11.7872,11.767,11.7872,84800.0
2007-07-24 13:25:00,35.05,35.06,34.98,34.99,62000.0,11.7905,11.7939,11.767,11.7703,62000.0
2007-07-24 13:30:00,34.99,35.05,34.95,35.05,58600.0,11.7703,11.7905,11.7569,11.7905,58600.0
2007-07-24 13:35:00,35.05,35.09,35.02,35.02,48800.0,11.7905,11.804,11.7804,11.7804,48800.0
2007-07-24 13:40:00,35.03,35.03,34.94,34.95,51000.0,11.7838,11.7838,11.7535,11.7569,51000.0
2007-07-24 13:45:00,34.95,34.97,34.85,34.86,76600.0,11.7569,11.7636,11.7232,11.7266,76600.0
2007-07-24 13:50:00,34.85,34.86,34.69,34.74,172600.0,11.7232,11.7266,11.6694,11.6862,172600.0
2007-07-24 13:55:00,34.74,34.82,34.7,34.77,104800.0,11.6862,11.7132,11.6728,11.6963,104800.0
2007-07-24 14:00:00,34.76,34.76,34.58,34.6,135600.0,11.693,11.693,11.6324,11.6391,135600.0
2007-07-24 14:05:00,34.6,34.6,34.52,34.56,137600.0,11.6391,11.6391,11.6122,11.6257,137600.0
2007-07-24 14:10:00,34.56,34.6,34.52,34.56,159200.0,11.6257,11.6391,11.6122,11.6257,159200.0
2007-07-24 14:15:00,34.56,34.56,34.32,34.34,272200.0,11.6257,11.6257,11.545,11.5517,272200.0
2007-07-24 14:20:00,34.35,34.36,34.29,34.35,233000.0,11.5551,11.5584,11.5349,11.5551,233000.0
2007-07-24 14:25:00,34.35,35.3,34.32,34.5,155400.0,11.5551,11.8746,11.545,11.6055,155400.0
2007-07-24 14:30:00,34.5,34.5,34.36,34.37,302800.0,11.6055,11.6055,11.5584,11.5618,302800.0
2007-07-24 14:35:00,34.38,34.45,34.29,34.29,197400.0,11.5651,11.5887,11.5349,11.5349,197400.0
2007-07-24 14:40:00,34.29,34.33,34.18,34.31,232800.0,11.5349,11.5483,11.4979,11.5416,232800.0
2007-07-24 14:45:00,34.31,34.31,34.23,34.3,256200.0,11.5416,11.5416,11.5147,11.5382,256200.0
2007-07-24 14:50:00,34.29,34.31,34.24,34.26,157400.0,11.5349,11.5416,11.518,11.5248,157400.0
2007-07-24 14:55:00,34.26,34.26,34.13,34.16,196200.0,11.5248,11.5248,11.481,11.4911,196200.0
2007-07-24 15:00:00,34.18,34.19,34.08,34.1,178400.0,11.4979,11.5012,11.4642,11.471,178400.0
2007-07-24 15:05:00,34.09,34.12,33.94,33.95,239800.0,11.4676,11.4777,11.4171,11.4205,239800.0
2007-07-24 15:10:00,33.94,33.99,33.9,33.97,143400.0,11.4171,11.434,11.4037,11.4272,143400.0
2007-07-24 15:15:00,33.97,34.0,33.91,33.98,205200.0,11.4272,11.4373,11.407,11.4306,205200.0
2007-07-24 15:20:00,33.98,33.99,33.75,33.82,341000.0,11.4306,11.434,11.3532,11.3768,341000.0
2007-07-24 15:25:00,33.82,33.85,33.68,33.7,462200.0,11.3768,11.3869,11.3297,11.3364,462200.0
2007-07-24 15:30:00,33.7,33.77,33.57,33.68,570200.0,11.3364,11.3599,11.2927,11.3297,570200.0
2007-07-24 15:35:00,33.68,33.69,33.58,33.59,315400.0,11.3297,11.333,11.296,11.2994,315400.0
2007-07-24 15:40:00,33.59,33.61,33.25,33.26,603600.0,11.2994,11.3061,11.185,11.1884,603600.0
2007-07-24 15:45:00,33.25,33.35,33.24,33.35,636800.0,11.185,11.2187,11.1817,11.2187,636800.0
2007-07-24 15:50:00,33.35,33.49,33.34,33.48,860000.0,11.2187,11.2658,11.2153,11.2624,860000.0
2007-07-24 15:55:00,33.47,33.73,33.47,33.67,1008400.0,11.259,11.3465,11.259,11.3263,1008400.0
2007-07-25 09:30:00,33.69,34.16,33.6,34.15,546800.0,11.333,11.4911,11.3028,11.4878,546800.0
2007-07-25 09:35:00,34.15,34.23,33.93,33.98,245800.0,11.4878,11.5147,11.4138,11.4306,245800.0
2007-07-25 09:40:00,33.97,34.13,33.9,34.05,203600.0,11.4272,11.481,11.4037,11.4541,203600.0
2007-07-25 09:45:00,34.07,34.2,34.07,34.13,98000.0,11.4609,11.5046,11.4609,11.481,98000.0
2007-07-25 09:50:00,34.14,34.3,34.12,34.24,136400.0,11.4844,11.5382,11.4777,11.518,136400.0
2007-07-25 09:55:00,34.24,34.27,34.16,34.18,151800.0,11.518,11.5281,11.4911,11.4979,151800.0
2007-07-25 10:00:00,34.17,34.18,34.05,34.05,158800.0,11.4945,11.4979,11.4541,11.4541,158800.0
2007-07-25 10:05:00,34.05,34.19,34.0,34.1,296600.0,11.4541,11.5012,11.4373,11.471,296600.0
2007-07-25 10:10:00,34.1,34.18,34.1,34.13,97600.0,11.471,11.4979,11.471,11.481,97600.0
2007-07-25 10:15:00,34.13,34.2,34.08,34.13,260400.0,11.481,11.5046,11.4642,11.481,260400.0
2007-07-25 10:20:00,34.13,34.18,33.94,33.94,178000.0,11.481,11.4979,11.4171,11.4171,178000.0
2007-07-25 10:25:00,33.93,33.93,33.73,33.77,293400.0,11.4138,11.4138,11.3465,11.3599,293400.0
2007-07-25 10:30:00,33.77,33.77,33.38,33.44,435000.0,11.3599,11.3599,11.2288,11.2489,435000.0
2007-07-25 10:35:00,33.44,33.45,33.27,33.29,248600.0,11.2489,11.2523,11.1917,11.1985,248600.0
2007-07-25 10:40:00,33.29,33.34,33.08,33.08,203800.0,11.1985,11.2153,11.1278,11.1278,203800.0
2007-07-25 10:45:00,33.08,33.1,32.34,32.53,599800.0,11.1278,11.1346,10.8789,10.9428,599800.0
2007-07-25 10:50:00,32.51,32.85,32.45,32.81,460800.0,10.9361,11.0505,10.9159,11.037,460800.0
2007-07-25 10:55:00,32.81,33.25,32.79,33.24,380000.0,11.037,11.185,11.0303,11.1817,380000.0
2007-07-25 11:00:00,33.26,33.46,33.2,33.44,179600.0,11.1884,11.2557,11.1682,11.2489,179600.0
2007-07-25 11:05:00,33.44,33.62,33.44,33.6,247400.0,11.2489,11.3095,11.2489,11.3028,247400.0
2007-07-25 11:10:00,33.6,33.63,33.31,33.31,205800.0,11.3028,11.3128,11.2052,11.2052,205800.0
2007-07-25 11:15:00,33.31,33.32,33.0,33.1,265000.0,11.2052,11.2086,11.1009,11.1346,265000.0
2007-07-25 11:20:00,33.1,33.25,33.09,33.21,145400.0,11.1346,11.185,11.1312,11.1716,145400.0
2007-07-25 11:25:00,33.21,33.4,33.21,33.37,183200.0,11.1716,11.2355,11.1716,11.2254,183200.0
2007-07-25 11:30:00,33.38,33.44,33.32,33.32,122200.0,11.2288,11.2489,11.2086,11.2086,122200.0
2007-07-25 11:35:00,33.32,33.46,33.22,33.44,278000.0,11.2086,11.2557,11.1749,11.2489,278000.0
2007-07-25 11:40:00,33.43,33.67,33.38,33.62,211800.0,11.2456,11.3263,11.2288,11.3095,211800.0
2007-07-25 11:45:00,33.63,33.66,33.54,33.6,125800.0,11.3128,11.3229,11.2826,11.3028,125800.0
2007-07-25 11:50:00,33.6,33.68,33.55,33.65,165400.0,11.3028,11.3297,11.2859,11.3196,165400.0
2007-07-25 11:55:00,33.65,33.68,33.55,33.58,92600.0,11.3196,11.3297,11.2859,11.296,92600.0
2007-07-25 12:00:00,33.58,33.65,33.58,33.63,174000.0,11.296,11.3196,11.296,11.3128,174000.0
2007-07-25 12:05:00,33.62,33.66,33.56,33.63,290800.0,11.3095,11.3229,11.2893,11.3128,290800.0
2007-07-25 12:10:00,33.63,33.67,33.6,33.65,214200.0,11.3128,11.3263,11.3028,11.3196,214200.0
2007-07-25 12:15:00,33.66,33.67,33.61,33.63,105400.0,11.3229,11.3263,11.3061,11.3128,105400.0
2007-07-25 12:20:00,33.65,33.77,33.63,33.73,214800.0,11.3196,11.3599,11.3128,11.3465,214800.0
2007-07-25 12:25:00,33.73,33.78,33.69,33.74,145400.0,11.3465,11.3633,11.333,11.3499,145400.0
2007-07-25 12:30:00,33.74,33.82,33.74,33.82,115000.0,11.3499,11.3768,11.3499,11.3768,115000.0
2007-07-25 12:35:00,33.78,33.81,33.76,33.79,51400.0,11.3633,11.3734,11.3566,11.3667,51400.0
2007-07-25 12:40:00,33.78,33.78,33.67,33.7,225000.0,11.3633,11.3633,11.3263,11.3364,225000.0
2007-07-25 12:45:00,33.7,33.74,33.63,33.66,181400.0,11.3364,11.3499,11.3128,11.3229,181400.0
2007-07-25 12:50:00,33.63,33.68,33.45,33.62,242600.0,11.3128,11.3297,11.2523,11.3095,242600.0
2007-07-25 12:55:00,33.63,33.69,33.6,33.65,86200.0,11.3128,11.333,11.3028,11.3196,86200.0
2007-07-25 13:00:00,33.66,33.77,33.66,33.75,90600.0,11.3229,11.3599,11.3229,11.3532,90600.0
2007-07-25 13:05:00,33.75,33.75,33.61,33.62,58000.0,11.3532,11.3532,11.3061,11.3095,58000.0
2007-07-25 13:10:00,33.62,33.66,33.39,33.48,171000.0,11.3095,11.3229,11.2321,11.2624,171000.0
2007-07-25 13:15:00,33.46,33.56,33.34,33.48,274000.0,11.2557,11.2893,11.2153,11.2624,274000.0
2007-07-25 13:20:00,33.48,33.54,33.36,33.37,96800.0,11.2624,11.2826,11.222,11.2254,96800.0
2007-07-25 13:25:00,33.38,33.52,33.38,33.48,132600.0,11.2288,11.2758,11.2288,11.2624,132600.0
2007-07-25 13:30:00,33.48,33.5,33.36,33.44,259200.0,11.2624,11.2691,11.222,11.2489,259200.0
2007-07-25 13:35:00,33.42,33.48,33.35,33.43,411400.0,11.2422,11.2624,11.2187,11.2456,411400.0
2007-07-25 13:40:00,33.42,33.56,33.42,33.54,68200.0,11.2422,11.2893,11.2422,11.2826,68200.0
2007-07-25 13:45:00,33.53,33.59,33.51,33.53,142800.0,11.2792,11.2994,11.2725,11.2792,142800.0
2007-07-25 13:50:00,33.52,33.52,33.4,33.48,370600.0,11.2758,11.2758,11.2355,11.2624,370600.0
2007-07-25 13:55:00,33.48,33.56,33.46,33.49,114600.0,11.2624,11.2893,11.2557,11.2658,114600.0
2007-07-25 14:00:00,33.49,33.58,33.44,33.5,298600.0,11.2658,11.296,11.2489,11.2691,298600.0
2007-07-25 14:05:00,33.52,33.56,33.44,33.52,194000.0,11.2758,11.2893,11.2489,11.2758,194000.0
2007-07-25 14:10:00,33.53,33.74,33.5,33.72,99600.0,11.2792,11.3499,11.2691,11.3431,99600.0
2007-07-25 14:15:00,33.74,33.78,33.64,33.71,96200.0,11.3499,11.3633,11.3162,11.3398,96200.0
2007-07-25 14:20:00,33.71,33.93,33.71,33.92,156000.0,11.3398,11.4138,11.3398,11.4104,156000.0
2007-07-25 14:25:00,33.92,33.92,33.77,33.77,160600.0,11.4104,11.4104,11.3599,11.3599,160600.0
2007-07-25 14:30:00,33.77,33.78,33.65,33.77,117400.0,11.3599,11.3633,11.3196,11.3599,117400.0
2007-07-25 14:35:00,33.77,33.8,33.72,33.74,245000.0,11.3599,11.37,11.3431,11.3499,245000.0
2007-07-25 14:40:00,33.75,33.82,33.73,33.82,98200.0,11.3532,11.3768,11.3465,11.3768,98200.0
2007-07-25 14:45:00,33.82,33.91,33.76,33.87,228200.0,11.3768,11.407,11.3566,11.3936,228200.0
2007-07-25 14:50:00,33.88,33.89,33.81,33.82,79800.0,11.3969,11.4003,11.3734,11.3768,79800.0
2007-07-25 14:55:00,33.82,33.94,33.79,33.94,82600.0,11.3768,11.4171,11.3667,11.4171,82600.0
2007-07-25 15:00:00,33.95,34.19,33.91,34.13,191000.0,11.4205,11.5012,11.407,11.481,191000.0
2007-07-25 15:05:00,34.13,34.21,34.12,34.19,125600.0,11.481,11.508,11.4777,11.5012,125600.0
2007-07-25 15:10:00,34.18,34.37,34.16,34.33,121200.0,11.4979,11.5618,11.4911,11.5483,121200.0
2007-07-25 15:15:00,34.33,34.48,34.26,34.44,295800.0,11.5483,11.5988,11.5248,11.5853,295800.0
2007-07-25 15:20:00,34.42,34.51,34.4,34.45,291800.0,11.5786,11.6089,11.5719,11.5887,291800.0
2007-07-25 15:25:00,34.45,34.45,34.27,34.3,144600.0,11.5887,11.5887,11.5281,11.5382,144600.0
2007-07-25 15:30:00,34.32,34.33,34.17,34.21,237000.0,11.545,11.5483,11.4945,11.508,237000.0
2007-07-25 15:35:00,34.2,34.26,34.17,34.21,194800.0,11.5046,11.5248,11.4945,11.508,194800.0
2007-07-25 15:40:00,34.21,34.42,34.18,34.35,164400.0,11.508,11.5786,11.4979,11.5551,164400.0
2007-07-25 15:45:00,34.35,34.5,34.29,34.49,383200.0,11.5551,11.6055,11.5349,11.6021,383200.0
2007-07-25 15:50:00,34.49,34.54,34.44,34.45,490400.0,11.6021,11.619,11.5853,11.5887,490400.0
2007-07-25 15:55:00,34.45,34.47,34.37,34.42,259000.0,11.5887,11.5954,11.5618,11.5786,259000.0
2007-07-26 09:30:00,33.07,33.34,32.92,32.95,301800.0,11.1245,11.2153,11.074,11.0841,301800.0
2007-07-26 09:35:00,32.96,33.06,32.5,32.59,670400.0,11.0875,11.1211,10.9327,10.963,670400.0
2007-07-26 09:40:00,32.58,32.73,32.52,32.73,394800.0,10.9596,11.0101,10.9395,11.0101,394800.0
2007-07-26 09:45:00,32.73,33.05,32.73,32.95,376600.0,11.0101,11.1177,11.0101,11.0841,376600.0
2007-07-26 09:50:00,32.94,33.12,32.88,32.97,245000.0,11.0807,11.1413,11.0606,11.0908,245000.0
2007-07-26 09:55:00,32.97,33.13,32.96,33.04,136000.0,11.0908,11.1447,11.0875,11.1144,136000.0
2007-07-26 10:00:00,33.03,33.05,32.86,32.91,179800.0,11.111,11.1177,11.0538,11.0706,179800.0
2007-07-26 10:05:00,32.9,33.05,32.87,33.05,100800.0,11.0673,11.1177,11.0572,11.1177,100800.0
2007-07-26 10:10:00,33.04,33.21,33.04,33.17,140000.0,11.1144,11.1716,11.1144,11.1581,140000.0
2007-07-26 10:15:00,33.18,33.21,33.07,33.09,183200.0,11.1615,11.1716,11.1245,11.1312,183200.0
2007-07-26 10:20:00,33.08,33.2,33.08,33.13,236800.0,11.1278,11.1682,11.1278,11.1447,236800.0
2007-07-26 10:25:00,33.13,33.2,33.07,33.13,279400.0,11.1447,11.1682,11.1245,11.1447,279400.0
2007-07-26 10:30:00,33.13,33.15,33.07,33.13,269600.0,11.1447,11.1514,11.1245,11.1447,269600.0
2007-07-26 10:35:00,33.13,33.13,33.0,33.02,257600.0,11.1447,11.1447,11.1009,11.1077,257600.0
2007-07-26 10:40:00,33.02,33.05,32.91,32.98,130800.0,11.1077,11.1177,11.0706,11.0942,130800.0
2007-07-26 10:45:00,32.97,33.07,32.96,33.0,120600.0,11.0908,11.1245,11.0875,11.1009,120600.0
2007-07-26 10:50:00,33.01,33.08,32.97,32.99,178800.0,11.1043,11.1278,11.0908,11.0976,178800.0
2007-07-26 10:55:00,33.0,33.19,32.98,33.15,217600.0,11.1009,11.1648,11.0942,11.1514,217600.0
2007-07-26 11:00:00,33.14,33.15,32.9,32.93,157800.0,11.148,11.1514,11.0673,11.0774,157800.0
2007-07-26 11:05:00,32.93,32.94,32.65,32.76,285200.0,11.0774,11.0807,10.9832,11.0202,285200.0
2007-07-26 11:10:00,32.74,32.83,32.68,32.7,154600.0,11.0135,11.0437,10.9933,11.0,154600.0
2007-07-26 11:15:00,32.68,32.69,32.51,32.56,293400.0,10.9933,10.9966,10.9361,10.9529,293400.0
2007-07-26 11:20:00,32.56,32.72,32.52,32.67,254200.0,10.9529,11.0067,10.9395,10.9899,254200.0
2007-07-26 11:25:00,32.67,32.71,32.56,32.59,134200.0,10.9899,11.0034,10.9529,10.963,134200.0
2007-07-26 11:30:00,32.6,32.64,32.43,32.48,369200.0,10.9664,10.9798,10.9092,10.926,369200.0
2007-07-26 11:35:00,32.49,32.77,32.45,32.71,279600.0,10.9294,11.0236,10.9159,11.0034,279600.0
2007-07-26 11:40:00,32.72,32.76,32.69,32.75,177000.0,11.0067,11.0202,10.9966,11.0168,177000.0
2007-07-26 11:45:00,32.75,32.82,32.63,32.69,232000.0,11.0168,11.0404,10.9765,10.9966,232000.0
2007-07-26 11:50:00,32.7,32.83,32.67,32.8,158600.0,11.0,11.0437,10.9899,11.0336,158600.0
2007-07-26 11:55:00,32.8,32.93,32.79,32.84,99600.0,11.0336,11.0774,11.0303,11.0471,99600.0
2007-07-26 12:00:00,32.85,32.92,32.83,32.88,165000.0,11.0505,11.074,11.0437,11.0606,165000.0
2007-07-26 12:05:00,32.88,32.88,32.83,32.87,237000.0,11.0606,11.0606,11.0437,11.0572,237000.0
2007-07-26 12:10:00,32.85,32.86,32.61,32.63,111200.0,11.0505,11.0538,10.9697,10.9765,111200.0
2007-07-26 12:15:00,32.62,32.8,32.62,32.77,127600.0,10.9731,11.0336,10.9731,11.0236,127600.0
2007-07-26 12:20:00,32.79,32.79,32.51,32.56,148400.0,11.0303,11.0303,10.9361,10.9529,148400.0
2007-07-26 12:25:00,32.55,32.61,32.5,32.55,164000.0,10.9495,10.9697,10.9327,10.9495,164000.0
2007-07-26 12:30:00,32.57,32.58,32.44,32.47,189000.0,10.9563,10.9596,10.9125,10.9226,189000.0
2007-07-26 12:35:00,32.46,32.5,32.18,32.3,480200.0,10.9193,10.9327,10.8251,10.8654,480200.0
2007-07-26 12:40:00,32.3,32.4,32.13,32.2,210800.0,10.8654,10.8991,10.8083,10.8318,210800.0
2007-07-26 12:45:00,32.19,32.26,32.06,32.24,236600.0,10.8284,10.852,10.7847,10.8453,236600.0
2007-07-26 12:50:00,32.24,32.31,32.17,32.25,120200.0,10.8453,10.8688,10.8217,10.8486,120200.0
2007-07-26 12:55:00,32.25,32.53,32.25,32.4,230800.0,10.8486,10.9428,10.8486,10.8991,230800.0
2007-07-26 13:00:00,32.43,32.44,32.27,32.41,135600.0,10.9092,10.9125,10.8554,10.9025,135600.0
2007-07-26 13:05:00,32.42,32.51,32.37,32.45,253400.0,10.9058,10.9361,10.889,10.9159,253400.0
2007-07-26 13:10:00,32.47,32.66,32.42,32.62,228200.0,10.9226,10.9865,10.9058,10.9731,228200.0
2007-07-26 13:15:00,32.61,32.61,32.43,32.44,83800.0,10.9697,10.9697,10.9092,10.9125,83800.0
2007-07-26 13:20:00,32.43,32.57,32.35,32.49,153600.0,10.9092,10.9563,10.8823,10.9294,153600.0
2007-07-26 13:25:00,32.48,32.49,32.27,32.37,100000.0,10.926,10.9294,10.8554,10.889,100000.0
2007-07-26 13:30:00,32.35,32.41,32.26,32.28,74400.0,10.8823,10.9025,10.852,10.8587,74400.0
2007-07-26 13:35:00,32.27,32.27,32.1,32.13,140600.0,10.8554,10.8554,10.7982,10.8083,140600.0
2007-07-26 13:40:00,32.14,32.21,32.08,32.2,129000.0,10.8116,10.8352,10.7914,10.8318,129000.0
2007-07-26 13:45:00,32.2,32.35,32.08,32.08,170000.0,10.8318,10.8823,10.7914,10.7914,170000.0
2007-07-26 13:50:00,32.1,32.19,32.08,32.1,176600.0,10.7982,10.8284,10.7914,10.7982,176600.0
2007-07-26 13:55:00,32.09,32.1,31.88,32.0,346400.0,10.7948,10.7982,10.7242,10.7645,346400.0
2007-07-26 14:00:00,31.99,32.08,31.9,31.91,198200.0,10.7612,10.7914,10.7309,10.7343,198200.0
2007-07-26 14:05:00,31.9,31.96,31.66,31.68,348800.0,10.7309,10.7511,10.6502,10.6569,348800.0
2007-07-26 14:10:00,31.68,31.81,31.53,31.56,278200.0,10.6569,10.7006,10.6064,10.6165,278200.0
2007-07-26 14:15:00,31.56,31.6,31.12,31.2,484800.0,10.6165,10.63,10.4685,10.4954,484800.0
2007-07-26 14:20:00,31.21,31.25,31.04,31.13,471200.0,10.4988,10.5122,10.4416,10.4719,471200.0
2007-07-26 14:25:00,31.13,31.28,30.95,31.27,401200.0,10.4719,10.5223,10.4113,10.519,401200.0
2007-07-26 14:30:00,31.28,31.59,31.25,31.52,318200.0,10.5223,10.6266,10.5122,10.6031,318200.0
2007-07-26 14:35:00,31.5,31.59,31.3,31.39,315000.0,10.5963,10.6266,10.5291,10.5593,315000.0
2007-07-26 14:40:00,31.39,31.5,31.3,31.47,193200.0,10.5593,10.5963,10.5291,10.5862,193200.0
2007-07-26 14:45:00,31.45,31.47,31.13,31.13,315000.0,10.5795,10.5862,10.4719,10.4719,315000.0
2007-07-26 14:50:00,31.14,31.34,31.06,31.32,277200.0,10.4752,10.5425,10.4483,10.5358,277200.0
2007-07-26 14:55:00,31.32,31.55,31.28,31.54,318000.0,10.5358,10.6132,10.5223,10.6098,318000.0
2007-07-26 15:00:00,31.53,31.77,31.5,31.73,268200.0,10.6064,10.6872,10.5963,10.6737,268200.0
2007-07-26 15:05:00,31.73,31.83,31.64,31.73,436600.0,10.6737,10.7073,10.6434,10.6737,436600.0
2007-07-26 15:10:00,31.75,31.91,31.68,31.91,574800.0,10.6804,10.7343,10.6569,10.7343,574800.0
2007-07-26 15:15:00,31.91,32.02,31.83,32.0,418800.0,10.7343,10.7713,10.7073,10.7645,418800.0
2007-07-26 15:20:00,31.98,32.27,31.92,32.27,276400.0,10.7578,10.8554,10.7376,10.8554,276400.0
2007-07-26 15:25:00,32.27,32.27,31.88,31.93,325600.0,10.8554,10.8554,10.7242,10.741,325600.0
2007-07-26 15:30:00,31.95,32.09,31.9,31.94,324600.0,10.7477,10.7948,10.7309,10.7443,324600.0
2007-07-26 15:35:00,31.94,32.06,31.9,32.0,214800.0,10.7443,10.7847,10.7309,10.7645,214800.0
2007-07-26 15:40:00,32.0,32.02,31.9,32.0,405000.0,10.7645,10.7713,10.7309,10.7645,405000.0
2007-07-26 15:45:00,32.0,32.26,31.96,32.25,280800.0,10.7645,10.852,10.7511,10.8486,280800.0
2007-07-26 15:50:00,32.25,32.42,32.24,32.32,528400.0,10.8486,10.9058,10.8453,10.8722,528400.0
2007-07-26 15:55:00,32.32,32.43,32.07,32.24,434200.0,10.8722,10.9092,10.7881,10.8453,434200.0
2007-07-27 09:30:00,32.35,32.67,32.24,32.6,544600.0,10.8823,10.9899,10.8453,10.9664,544600.0
2007-07-27 09:35:00,32.6,32.63,32.18,32.2,179000.0,10.9664,10.9765,10.8251,10.8318,179000.0
2007-07-27 09:40:00,32.24,32.24,31.89,32.0,230200.0,10.8453,10.8453,10.7275,10.7645,230200.0
2007-07-27 09:45:00,32.0,32.24,31.9,32.05,189600.0,10.7645,10.8453,10.7309,10.7814,189600.0
2007-07-27 09:50:00,32.24,32.24,31.97,32.22,189800.0,10.8453,10.8453,10.7544,10.8385,189800.0
2007-07-27 09:55:00,32.19,32.27,32.12,32.19,194400.0,10.8284,10.8554,10.8049,10.8284,194400.0
2007-07-27 10:00:00,32.19,32.24,32.06,32.2,390600.0,10.8284,10.8453,10.7847,10.8318,390600.0
2007-07-27 10:05:00,32.21,32.55,32.21,32.35,197000.0,10.8352,10.9495,10.8352,10.8823,197000.0
2007-07-27 10:10:00,32.41,32.68,32.38,32.65,201600.0,10.9025,10.9933,10.8924,10.9832,201600.0
2007-07-27 10:15:00,32.67,32.87,32.6,32.82,271200.0,10.9899,11.0572,10.9664,11.0404,271200.0
2007-07-27 10:20:00,32.83,32.85,32.71,32.79,257800.0,11.0437,11.0505,11.0034,11.0303,257800.0
2007-07-27 10:25:00,32.82,32.84,32.64,32.8,315400.0,11.0404,11.0471,10.9798,11.0336,315400.0
2007-07-27 10:30:00,32.79,32.92,32.57,32.57,238600.0,11.0303,11.074,10.9563,10.9563,238600.0
2007-07-27 10:35:00,32.58,32.59,32.4,32.49,262200.0,10.9596,10.963,10.8991,10.9294,262200.0
2007-07-27 10:40:00,32.5,32.6,32.46,32.55,255200.0,10.9327,10.9664,10.9193,10.9495,255200.0
2007-07-27 10:45:00,32.55,32.6,32.33,32.33,110400.0,10.9495,10.9664,10.8755,10.8755,110400.0
2007-07-27 10:50:00,32.34,32.34,31.99,32.25,293400.0,10.8789,10.8789,10.7612,10.8486,293400.0
2007-07-27 10:55:00,32.24,32.37,32.16,32.26,368600.0,10.8453,10.889,10.8184,10.852,368600.0
2007-07-27 11:00:00,32.26,32.32,32.15,32.22,162800.0,10.852,10.8722,10.815,10.8385,162800.0
2007-07-27 11:05:00,32.2,32.35,32.19,32.35,161400.0,10.8318,10.8823,10.8284,10.8823,161400.0
2007-07-27 11:10:00,32.35,32.48,32.22,32.23,493000.0,10.8823,10.926,10.8385,10.8419,493000.0
2007-07-27 11:15:00,32.24,32.35,32.15,32.27,425600.0,10.8453,10.8823,10.815,10.8554,425600.0
2007-07-27 11:20:00,32.27,32.27,32.08,32.11,136200.0,10.8554,10.8554,10.7914,10.8015,136200.0
2007-07-27 11:25:00,32.1,32.22,32.05,32.09,150200.0,10.7982,10.8385,10.7814,10.7948,150200.0
2007-07-27 11:30:00,32.1,32.15,32.01,32.09,282200.0,10.7982,10.815,10.7679,10.7948,282200.0
2007-07-27 11:35:00,32.09,32.1,31.78,31.93,282200.0,10.7948,10.7982,10.6905,10.741,282200.0
2007-07-27 11:40:00,31.92,32.02,31.86,31.91,415600.0,10.7376,10.7713,10.7174,10.7343,415600.0
2007-07-27 11:45:00,31.91,31.96,31.84,31.84,118800.0,10.7343,10.7511,10.7107,10.7107,118800.0
2007-07-27 11:50:00,31.83,32.0,31.8,31.8,373600.0,10.7073,10.7645,10.6973,10.6973,373600.0
2007-07-27 11:55:00,31.78,31.86,31.64,31.71,203600.0,10.6905,10.7174,10.6434,10.667,203600.0
2007-07-27 12:00:00,31.71,31.75,31.6,31.61,212000.0,10.667,10.6804,10.63,10.6333,212000.0
2007-07-27 12:05:00,31.61,31.68,31.55,31.62,436200.0,10.6333,10.6569,10.6132,10.6367,436200.0
2007-07-27 12:10:00,31.63,31.71,31.55,31.57,299600.0,10.6401,10.667,10.6132,10.6199,299600.0
2007-07-27 12:15:00,31.57,31.62,31.38,31.6,338600.0,10.6199,10.6367,10.556,10.63,338600.0
2007-07-27 12:20:00,31.61,31.67,31.47,31.53,181400.0,10.6333,10.6535,10.5862,10.6064,181400.0
2007-07-27 12:25:00,31.52,31.63,31.46,31.58,140400.0,10.6031,10.6401,10.5829,10.6232,140400.0
2007-07-27 12:30:00,31.58,31.59,31.38,31.38,104200.0,10.6232,10.6266,10.556,10.556,104200.0
2007-07-27 12:35:00,31.37,31.39,31.21,31.22,332200.0,10.5526,10.5593,10.4988,10.5021,332200.0
2007-07-27 12:40:00,31.21,31.68,31.19,31.66,255400.0,10.4988,10.6569,10.4921,10.6502,255400.0
2007-07-27 12:45:00,31.66,31.76,31.6,31.71,419600.0,10.6502,10.6838,10.63,10.667,419600.0
2007-07-27 12:50:00,31.71,31.75,31.58,31.63,162600.0,10.667,10.6804,10.6232,10.6401,162600.0
2007-07-27 12:55:00,31.62,31.68,31.41,31.6,176600.0,10.6367,10.6569,10.5661,10.63,176600.0
2007-07-27 13:00:00,31.61,31.7,31.53,31.69,144200.0,10.6333,10.6636,10.6064,10.6602,144200.0
2007-07-27 13:05:00,31.71,31.86,31.7,31.83,223000.0,10.667,10.7174,10.6636,10.7073,223000.0
2007-07-27 13:10:00,31.83,31.85,31.71,31.79,135200.0,10.7073,10.7141,10.667,10.6939,135200.0
2007-07-27 13:15:00,31.79,32.13,31.74,32.12,230400.0,10.6939,10.8083,10.6771,10.8049,230400.0
2007-07-27 13:20:00,32.12,32.13,31.91,32.0,156200.0,10.8049,10.8083,10.7343,10.7645,156200.0
2007-07-27 13:25:00,32.0,32.0,31.85,31.86,77600.0,10.7645,10.7645,10.7141,10.7174,77600.0
2007-07-27 13:30:00,31.86,31.88,31.76,31.84,124400.0,10.7174,10.7242,10.6838,10.7107,124400.0
2007-07-27 13:35:00,31.84,31.98,31.84,31.97,140000.0,10.7107,10.7578,10.7107,10.7544,140000.0
2007-07-27 13:40:00,31.97,32.16,31.96,32.16,192600.0,10.7544,10.8184,10.7511,10.8184,192600.0
2007-07-27 13:45:00,32.17,32.32,32.1,32.32,181800.0,10.8217,10.8722,10.7982,10.8722,181800.0
2007-07-27 13:50:00,32.32,32.45,32.3,32.43,188200.0,10.8722,10.9159,10.8654,10.9092,188200.0
2007-07-27 13:55:00,32.41,32.46,32.38,32.42,95200.0,10.9025,10.9193,10.8924,10.9058,95200.0
2007-07-27 14:00:00,32.42,32.47,32.38,32.45,166400.0,10.9058,10.9226,10.8924,10.9159,166400.0
2007-07-27 14:05:00,32.45,32.45,32.35,32.41,223400.0,10.9159,10.9159,10.8823,10.9025,223400.0
2007-07-27 14:10:00,32.42,32.49,32.12,32.21,343600.0,10.9058,10.9294,10.8049,10.8352,343600.0
2007-07-27 14:15:00,32.22,32.26,32.15,32.24,84800.0,10.8385,10.852,10.815,10.8453,84800.0
2007-07-27 14:20:00,32.22,32.22,32.03,32.07,157000.0,10.8385,10.8385,10.7746,10.7881,157000.0
2007-07-27 14:25:00,32.05,32.08,31.85,31.86,197400.0,10.7814,10.7914,10.7141,10.7174,197400.0
2007-07-27 14:30:00,31.88,32.05,31.85,32.04,196000.0,10.7242,10.7814,10.7141,10.778,196000.0
2007-07-27 14:35:00,32.04,32.18,32.02,32.18,80800.0,10.778,10.8251,10.7713,10.8251,80800.0
2007-07-27 14:40:00,32.16,32.25,32.1,32.13,110200.0,10.8184,10.8486,10.7982,10.8083,110200.0
2007-07-27 14:45:00,32.15,32.3,32.11,32.12,126800.0,10.815,10.8654,10.8015,10.8049,126800.0
2007-07-27 14:50:00,32.12,32.34,32.1,32.32,157600.0,10.8049,10.8789,10.7982,10.8722,157600.0
2007-07-27 14:55:00,32.33,32.39,32.23,32.26,301400.0,10.8755,10.8957,10.8419,10.852,301400.0
2007-07-27 15:00:00,32.26,32.28,32.06,32.13,193800.0,10.852,10.8587,10.7847,10.8083,193800.0
2007-07-27 15:05:00,32.13,32.23,31.98,32.04,221800.0,10.8083,10.8419,10.7578,10.778,221800.0
2007-07-27 15:10:00,32.04,32.09,31.98,32.08,183800.0,10.778,10.7948,10.7578,10.7914,183800.0
2007-07-27 15:15:00,32.08,32.1,31.94,32.04,174800.0,10.7914,10.7982,10.7443,10.778,174800.0
2007-07-27 15:20:00,32.04,32.11,31.92,32.09,205000.0,10.778,10.8015,10.7376,10.7948,205000.0
2007-07-27 15:25:00,32.09,32.16,32.06,32.13,162400.0,10.7948,10.8184,10.7847,10.8083,162400.0
2007-07-27 15:30:00,32.13,32.17,32.08,32.13,171000.0,10.8083,10.8217,10.7914,10.8083,171000.0
2007-07-27 15:35:00,32.13,32.13,31.9,31.95,131200.0,10.8083,10.8083,10.7309,10.7477,131200.0
2007-07-27 15:40:00,31.95,31.97,31.81,31.83,156600.0,10.7477,10.7544,10.7006,10.7073,156600.0
2007-07-27 15:45:00,31.81,31.84,31.7,31.72,210800.0,10.7006,10.7107,10.6636,10.6703,210800.0
2007-07-27 15:50:00,31.72,31.79,31.63,31.68,300200.0,10.6703,10.6939,10.6401,10.6569,300200.0
2007-07-27 15:55:00,31.68,31.85,31.61,31.69,567800.0,10.6569,10.7141,10.6333,10.6602,567800.0
2007-07-30 09:30:00,31.88,32.2,31.88,32.15,326800.0,10.7242,10.8318,10.7242,10.815,326800.0
2007-07-30 09:35:00,32.16,32.16,31.85,31.9,278400.0,10.8184,10.8184,10.7141,10.7309,278400.0
2007-07-30 09:40:00,31.89,31.9,31.7,31.83,240800.0,10.7275,10.7309,10.6636,10.7073,240800.0
2007-07-30 09:45:00,31.85,32.07,31.83,31.97,222200.0,10.7141,10.7881,10.7073,10.7544,222200.0
2007-07-30 09:50:00,31.96,32.02,31.81,31.89,215800.0,10.7511,10.7713,10.7006,10.7275,215800.0
2007-07-30 09:55:00,31.87,32.1,31.87,32.05,196200.0,10.7208,10.7982,10.7208,10.7814,196200.0
2007-07-30 10:00:00,32.06,32.16,32.04,32.07,251400.0,10.7847,10.8184,10.778,10.7881,251400.0
2007-07-30 10:05:00,32.07,32.13,32.02,32.1,154000.0,10.7881,10.8083,10.7713,10.7982,154000.0
2007-07-30 10:10:00,32.1,32.18,32.08,32.09,117600.0,10.7982,10.8251,10.7914,10.7948,117600.0
2007-07-30 10:15:00,32.08,32.18,32.02,32.1,215200.0,10.7914,10.8251,10.7713,10.7982,215200.0
2007-07-30 10:20:00,32.1,32.3,32.08,32.25,218600.0,10.7982,10.8654,10.7914,10.8486,218600.0
2007-07-30 10:25:00,32.26,32.27,32.18,32.21,142000.0,10.852,10.8554,10.8251,10.8352,142000.0
2007-07-30 10:30:00,32.21,32.21,32.08,32.13,138200.0,10.8352,10.8352,10.7914,10.8083,138200.0
2007-07-30 10:35:00,32.11,32.18,32.0,32.04,185200.0,10.8015,10.8251,10.7645,10.778,185200.0
2007-07-30 10:40:00,32.04,32.09,31.94,31.99,203400.0,10.778,10.7948,10.7443,10.7612,203400.0
2007-07-30 10:45:00,31.99,32.17,31.99,32.16,125600.0,10.7612,10.8217,10.7612,10.8184,125600.0
2007-07-30 10:50:00,32.15,32.23,32.07,32.21,109000.0,10.815,10.8419,10.7881,10.8352,109000.0
2007-07-30 10:55:00,32.22,32.22,32.1,32.1,120000.0,10.8385,10.8385,10.7982,10.7982,120000.0
2007-07-30 11:00:00,32.09,32.2,32.07,32.12,120400.0,10.7948,10.8318,10.7881,10.8049,120400.0
2007-07-30 11:05:00,32.12,32.19,31.88,31.95,215600.0,10.8049,10.8284,10.7242,10.7477,215600.0
2007-07-30 11:10:00,31.97,32.05,31.78,32.05,273400.0,10.7544,10.7814,10.6905,10.7814,273400.0
2007-07-30 11:15:00,32.05,32.05,31.94,31.98,98000.0,10.7814,10.7814,10.7443,10.7578,98000.0
2007-07-30 11:20:00,31.98,32.0,31.85,31.87,146200.0,10.7578,10.7645,10.7141,10.7208,146200.0
2007-07-30 11:25:00,31.87,32.0,31.86,31.98,117800.0,10.7208,10.7645,10.7174,10.7578,117800.0
2007-07-30 11:30:00,31.96,31.96,31.83,31.89,92800.0,10.7511,10.7511,10.7073,10.7275,92800.0
2007-07-30 11:35:00,31.86,31.97,31.86,31.87,72800.0,10.7174,10.7544,10.7174,10.7208,72800.0
2007-07-30 11:40:00,31.86,31.9,31.71,31.78,143000.0,10.7174,10.7309,10.667,10.6905,143000.0
2007-07-30 11:45:00,31.79,31.95,31.74,31.86,148600.0,10.6939,10.7477,10.6771,10.7174,148600.0
2007-07-30 11:50:00,31.85,31.94,31.78,31.94,101000.0,10.7141,10.7443,10.6905,10.7443,101000.0
2007-07-30 11:55:00,31.93,31.93,31.81,31.84,90800.0,10.741,10.741,10.7006,10.7107,90800.0
2007-07-30 12:00:00,31.84,31.88,31.77,31.8,114600.0,10.7107,10.7242,10.6872,10.6973,114600.0
2007-07-30 12:05:00,31.82,31.9,31.82,31.9,92000.0,10.704,10.7309,10.704,10.7309,92000.0
2007-07-30 12:10:00,31.9,31.98,31.8,31.84,72400.0,10.7309,10.7578,10.6973,10.7107,72400.0
2007-07-30 12:15:00,31.83,31.92,31.81,31.84,87200.0,10.7073,10.7376,10.7006,10.7107,87200.0
2007-07-30 12:20:00,31.84,31.89,31.8,31.89,79800.0,10.7107,10.7275,10.6973,10.7275,79800.0
2007-07-30 12:25:00,31.88,31.94,31.79,31.84,171000.0,10.7242,10.7443,10.6939,10.7107,171000.0
2007-07-30 12:30:00,31.84,31.91,31.83,31.89,169600.0,10.7107,10.7343,10.7073,10.7275,169600.0
2007-07-30 12:35:00,31.89,31.98,31.86,31.97,83600.0,10.7275,10.7578,10.7174,10.7544,83600.0
2007-07-30 12:40:00,31.98,32.05,31.9,31.9,104200.0,10.7578,10.7814,10.7309,10.7309,104200.0
2007-07-30 12:45:00,31.92,32.06,31.92,32.01,118800.0,10.7376,10.7847,10.7376,10.7679,118800.0
2007-07-30 12:50:00,32.01,32.17,31.99,32.1,142200.0,10.7679,10.8217,10.7612,10.7982,142200.0
2007-07-30 12:55:00,32.1,32.19,32.05,32.15,150200.0,10.7982,10.8284,10.7814,10.815,150200.0
2007-07-30 13:00:00,32.15,32.19,32.1,32.17,85600.0,10.815,10.8284,10.7982,10.8217,85600.0
2007-07-30 13:05:00,32.18,32.27,32.16,32.21,126200.0,10.8251,10.8554,10.8184,10.8352,126200.0
2007-07-30 13:10:00,32.21,32.29,32.17,32.17,81400.0,10.8352,10.8621,10.8217,10.8217,81400.0
2007-07-30 13:15:00,32.18,32.27,32.15,32.26,81600.0,10.8251,10.8554,10.815,10.852,81600.0
2007-07-30 13:20:00,32.26,32.41,32.25,32.41,108800.0,10.852,10.9025,10.8486,10.9025,108800.0
2007-07-30 13:25:00,32.42,32.43,32.33,32.37,100000.0,10.9058,10.9092,10.8755,10.889,100000.0
2007-07-30 13:30:00,32.37,32.37,32.17,32.19,110800.0,10.889,10.889,10.8217,10.8284,110800.0
2007-07-30 13:35:00,32.18,32.34,32.18,32.3,83400.0,10.8251,10.8789,10.8251,10.8654,83400.0
2007-07-30 13:40:00,32.32,32.48,32.31,32.48,66200.0,10.8722,10.926,10.8688,10.926,66200.0
2007-07-30 13:45:00,32.48,32.65,32.44,32.63,343000.0,10.926,10.9832,10.9125,10.9765,343000.0
2007-07-30 13:50:00,32.63,32.63,32.5,32.62,201000.0,10.9765,10.9765,10.9327,10.9731,201000.0
2007-07-30 13:55:00,32.59,32.79,32.59,32.63,250000.0,10.963,11.0303,10.963,10.9765,250000.0
2007-07-30 14:00:00,32.63,32.7,32.6,32.7,107400.0,10.9765,11.0,10.9664,11.0,107400.0
2007-07-30 14:05:00,32.7,32.79,32.61,32.77,161000.0,11.0,11.0303,10.9697,11.0236,161000.0
2007-07-30 14:10:00,32.78,32.85,32.75,32.83,174600.0,11.0269,11.0505,11.0168,11.0437,174600.0
2007-07-30 14:15:00,32.84,32.89,32.79,32.89,170400.0,11.0471,11.0639,11.0303,11.0639,170400.0
2007-07-30 14:20:00,32.88,32.95,32.85,32.88,263000.0,11.0606,11.0841,11.0505,11.0606,263000.0
2007-07-30 14:25:00,32.88,32.98,32.85,32.93,203200.0,11.0606,11.0942,11.0505,11.0774,203200.0
2007-07-30 14:30:00,32.93,32.94,32.78,32.83,183000.0,11.0774,11.0807,11.0269,11.0437,183000.0
2007-07-30 14:35:00,32.82,32.88,32.8,32.87,100800.0,11.0404,11.0606,11.0336,11.0572,100800.0
2007-07-30 14:40:00,32.87,33.08,32.87,33.06,268200.0,11.0572,11.1278,11.0572,11.1211,268200.0
2007-07-30 14:45:00,33.06,33.1,32.99,33.08,181800.0,11.1211,11.1346,11.0976,11.1278,181800.0
2007-07-30 14:50:00,33.07,33.1,33.01,33.06,181600.0,11.1245,11.1346,11.1043,11.1211,181600.0
2007-07-30 14:55:00,33.06,33.07,32.97,33.02,76600.0,11.1211,11.1245,11.0908,11.1077,76600.0
2007-07-30 15:00:00,33.04,33.24,32.99,33.23,232600.0,11.1144,11.1817,11.0976,11.1783,232600.0
2007-07-30 15:05:00,33.23,33.3,33.19,33.29,329200.0,11.1783,11.2018,11.1648,11.1985,329200.0
2007-07-30 15:10:00,33.28,33.29,33.2,33.22,176600.0,11.1951,11.1985,11.1682,11.1749,176600.0
2007-07-30 15:15:00,33.22,33.26,33.13,33.16,172600.0,11.1749,11.1884,11.1447,11.1547,172600.0
2007-07-30 15:20:00,33.16,33.23,33.16,33.21,210600.0,11.1547,11.1783,11.1547,11.1716,210600.0
2007-07-30 15:25:00,33.21,33.26,33.13,33.18,271000.0,11.1716,11.1884,11.1447,11.1615,271000.0
2007-07-30 15:30:00,33.15,33.15,33.08,33.09,149800.0,11.1514,11.1514,11.1278,11.1312,149800.0
2007-07-30 15:35:00,33.09,33.12,33.07,33.08,157200.0,11.1312,11.1413,11.1245,11.1278,157200.0
2007-07-30 15:40:00,33.08,33.15,33.0,33.0,165800.0,11.1278,11.1514,11.1009,11.1009,165800.0
2007-07-30 15:45:00,33.0,33.25,32.89,32.95,599800.0,11.1009,11.185,11.0639,11.0841,599800.0
2007-07-30 15:50:00,32.96,33.23,32.83,32.88,380800.0,11.0875,11.1783,11.0437,11.0606,380800.0
2007-07-30 15:55:00,32.89,32.99,32.88,32.93,321800.0,11.0639,11.0976,11.0606,11.0774,321800.0
2007-07-31 09:30:00,33.57,33.91,33.56,33.77,691600.0,11.2927,11.407,11.2893,11.3599,691600.0
2007-07-31 09:35:00,33.77,33.8,33.58,33.6,339400.0,11.3599,11.37,11.296,11.3028,339400.0
2007-07-31 09:40:00,33.59,33.79,33.59,33.73,226600.0,11.2994,11.3667,11.2994,11.3465,226600.0
2007-07-31 09:45:00,33.73,33.76,33.65,33.71,278000.0,11.3465,11.3566,11.3196,11.3398,278000.0
2007-07-31 09:50:00,33.71,33.82,33.62,33.81,278000.0,11.3398,11.3768,11.3095,11.3734,278000.0
2007-07-31 09:55:00,33.81,33.81,33.65,33.68,245400.0,11.3734,11.3734,11.3196,11.3297,245400.0
2007-07-31 10:00:00,33.66,34.03,33.66,34.02,262600.0,11.3229,11.4474,11.3229,11.444,262600.0
2007-07-31 10:05:00,34.02,34.02,33.8,33.99,313400.0,11.444,11.444,11.37,11.434,313400.0
2007-07-31 10:10:00,33.98,34.12,33.98,34.08,270400.0,11.4306,11.4777,11.4306,11.4642,270400.0
2007-07-31 10:15:00,34.09,34.1,33.94,33.99,330200.0,11.4676,11.471,11.4171,11.434,330200.0
2007-07-31 10:20:00,33.97,33.99,33.84,33.92,193600.0,11.4272,11.434,11.3835,11.4104,193600.0
2007-07-31 10:25:00,33.92,33.93,33.8,33.8,154600.0,11.4104,11.4138,11.37,11.37,154600.0
2007-07-31 10:30:00,33.8,33.88,33.71,33.86,168400.0,11.37,11.3969,11.3398,11.3902,168400.0
2007-07-31 10:35:00,33.85,33.94,33.83,33.88,119600.0,11.3869,11.4171,11.3801,11.3969,119600.0
2007-07-31 10:40:00,33.85,33.88,33.81,33.84,106800.0,11.3869,11.3969,11.3734,11.3835,106800.0
2007-07-31 10:45:00,33.84,33.84,33.7,33.74,194400.0,11.3835,11.3835,11.3364,11.3499,194400.0
2007-07-31 10:50:00,33.74,33.77,33.63,33.65,224800.0,11.3499,11.3599,11.3128,11.3196,224800.0
2007-07-31 10:55:00,33.64,33.77,33.6,33.71,228200.0,11.3162,11.3599,11.3028,11.3398,228200.0
2007-07-31 11:00:00,33.71,33.74,33.61,33.68,109200.0,11.3398,11.3499,11.3061,11.3297,109200.0
2007-07-31 11:05:00,33.68,33.74,33.66,33.71,96600.0,11.3297,11.3499,11.3229,11.3398,96600.0
2007-07-31 11:10:00,33.74,33.77,33.69,33.7,96600.0,11.3499,11.3599,11.333,11.3364,96600.0
2007-07-31 11:15:00,33.7,33.72,33.58,33.62,143400.0,11.3364,11.3431,11.296,11.3095,143400.0
2007-07-31 11:20:00,33.62,33.65,33.51,33.59,174000.0,11.3095,11.3196,11.2725,11.2994,174000.0
2007-07-31 11:25:00,33.6,33.75,33.59,33.73,101200.0,11.3028,11.3532,11.2994,11.3465,101200.0
2007-07-31 11:30:00,33.75,33.83,33.71,33.77,94000.0,11.3532,11.3801,11.3398,11.3599,94000.0
2007-07-31 11:35:00,33.76,33.8,33.69,33.69,82800.0,11.3566,11.37,11.333,11.333,82800.0
2007-07-31 11:40:00,33.69,33.73,33.68,33.71,63400.0,11.333,11.3465,11.3297,11.3398,63400.0
2007-07-31 11:45:00,33.71,33.81,33.68,33.8,102400.0,11.3398,11.3734,11.3297,11.37,102400.0
2007-07-31 11:50:00,33.81,33.85,33.79,33.82,91600.0,11.3734,11.3869,11.3667,11.3768,91600.0
2007-07-31 11:55:00,33.83,33.84,33.73,33.75,96400.0,11.3801,11.3835,11.3465,11.3532,96400.0
2007-07-31 12:00:00,33.75,33.84,33.72,33.74,110600.0,11.3532,11.3835,11.3431,11.3499,110600.0
2007-07-31 12:05:00,33.74,33.82,33.74,33.79,93400.0,11.3499,11.3768,11.3499,11.3667,93400.0
2007-07-31 12:10:00,33.79,33.85,33.79,33.84,87400.0,11.3667,11.3869,11.3667,11.3835,87400.0
2007-07-31 12:15:00,33.84,33.88,33.8,33.82,108000.0,11.3835,11.3969,11.37,11.3768,108000.0
2007-07-31 12:20:00,33.82,33.93,33.82,33.9,149600.0,11.3768,11.4138,11.3768,11.4037,149600.0
2007-07-31 12:25:00,33.9,33.92,33.8,33.85,45400.0,11.4037,11.4104,11.37,11.3869,45400.0
2007-07-31 12:30:00,33.85,33.9,33.8,33.81,92000.0,11.3869,11.4037,11.37,11.3734,92000.0
2007-07-31 12:35:00,33.81,33.87,33.8,33.83,37000.0,11.3734,11.3936,11.37,11.3801,37000.0
2007-07-31 12:40:00,33.85,33.9,33.83,33.87,65000.0,11.3869,11.4037,11.3801,11.3936,65000.0
2007-07-31 12:45:00,33.87,33.94,33.87,33.92,57000.0,11.3936,11.4171,11.3936,11.4104,57000.0
2007-07-31 12:50:00,33.92,33.96,33.85,33.85,54800.0,11.4104,11.4239,11.3869,11.3869,54800.0
2007-07-31 12:55:00,33.85,33.92,33.81,33.91,69600.0,11.3869,11.4104,11.3734,11.407,69600.0
2007-07-31 13:00:00,33.91,33.98,33.9,33.97,133800.0,11.407,11.4306,11.4037,11.4272,133800.0
2007-07-31 13:05:00,33.96,33.96,33.79,33.85,111200.0,11.4239,11.4239,11.3667,11.3869,111200.0
2007-07-31 13:10:00,33.87,33.95,33.83,33.88,92400.0,11.3936,11.4205,11.3801,11.3969,92400.0
2007-07-31 13:15:00,33.88,33.96,33.88,33.95,76800.0,11.3969,11.4239,11.3969,11.4205,76800.0
2007-07-31 13:20:00,33.95,33.99,33.88,33.9,54000.0,11.4205,11.434,11.3969,11.4037,54000.0
2007-07-31 13:25:00,33.88,33.93,33.83,33.84,62000.0,11.3969,11.4138,11.3801,11.3835,62000.0
2007-07-31 13:30:00,33.84,33.85,33.74,33.78,62800.0,11.3835,11.3869,11.3499,11.3633,62800.0
2007-07-31 13:35:00,33.77,33.81,33.72,33.76,57800.0,11.3599,11.3734,11.3431,11.3566,57800.0
2007-07-31 13:40:00,33.76,33.77,33.6,33.6,97200.0,11.3566,11.3599,11.3028,11.3028,97200.0
2007-07-31 13:45:00,33.6,33.69,33.55,33.65,123400.0,11.3028,11.333,11.2859,11.3196,123400.0
2007-07-31 13:50:00,33.65,33.65,33.48,33.52,134200.0,11.3196,11.3196,11.2624,11.2758,134200.0
2007-07-31 13:55:00,33.56,33.64,33.52,33.64,95600.0,11.2893,11.3162,11.2758,11.3162,95600.0
2007-07-31 14:00:00,33.65,33.69,33.59,33.63,115400.0,11.3196,11.333,11.2994,11.3128,115400.0
2007-07-31 14:05:00,33.61,33.63,33.57,33.58,70200.0,11.3061,11.3128,11.2927,11.296,70200.0
2007-07-31 14:10:00,33.58,33.64,33.52,33.64,149400.0,11.296,11.3162,11.2758,11.3162,149400.0
2007-07-31 14:15:00,33.63,33.69,33.6,33.62,109800.0,11.3128,11.333,11.3028,11.3095,109800.0
2007-07-31 14:20:00,33.62,33.63,33.41,33.42,148800.0,11.3095,11.3128,11.2388,11.2422,148800.0
2007-07-31 14:25:00,33.44,33.44,33.32,33.34,139800.0,11.2489,11.2489,11.2086,11.2153,139800.0
2007-07-31 14:30:00,33.34,33.34,33.1,33.13,188200.0,11.2153,11.2153,11.1346,11.1447,188200.0
2007-07-31 14:35:00,33.13,33.13,32.83,32.95,241400.0,11.1447,11.1447,11.0437,11.0841,241400.0
2007-07-31 14:40:00,32.98,33.12,32.98,33.08,151600.0,11.0942,11.1413,11.0942,11.1278,151600.0
2007-07-31 14:45:00,33.08,33.09,32.94,33.07,196800.0,11.1278,11.1312,11.0807,11.1245,196800.0
2007-07-31 14:50:00,33.07,33.1,32.93,33.1,227600.0,11.1245,11.1346,11.0774,11.1346,227600.0
2007-07-31 14:55:00,33.1,33.11,32.99,33.03,175400.0,11.1346,11.1379,11.0976,11.111,175400.0
2007-07-31 15:00:00,33.03,33.2,33.01,33.1,212400.0,11.111,11.1682,11.1043,11.1346,212400.0
2007-07-31 15:05:00,33.1,33.17,32.99,33.1,174000.0,11.1346,11.1581,11.0976,11.1346,174000.0
2007-07-31 15:10:00,33.08,33.1,33.0,33.02,172800.0,11.1278,11.1346,11.1009,11.1077,172800.0
2007-07-31 15:15:00,33.03,33.04,32.95,33.04,151400.0,11.111,11.1144,11.0841,11.1144,151400.0
2007-07-31 15:20:00,33.04,33.12,32.98,33.01,151000.0,11.1144,11.1413,11.0942,11.1043,151000.0
2007-07-31 15:25:00,33.01,33.07,32.97,32.99,137600.0,11.1043,11.1245,11.0908,11.0976,137600.0
2007-07-31 15:30:00,32.98,33.01,32.86,32.87,157600.0,11.0942,11.1043,11.0538,11.0572,157600.0
2007-07-31 15:35:00,32.88,32.96,32.8,32.8,263600.0,11.0606,11.0875,11.0336,11.0336,263600.0
2007-07-31 15:40:00,32.81,32.82,32.65,32.67,185600.0,11.037,11.0404,10.9832,10.9899,185600.0
2007-07-31 15:45:00,32.68,32.69,32.37,32.49,401400.0,10.9933,10.9966,10.889,10.9294,401400.0
2007-07-31 15:50:00,32.49,32.58,32.47,32.5,454200.0,10.9294,10.9596,10.9226,10.9327,454200.0
2007-07-31 15:55:00,32.51,32.6,32.34,32.42,353200.0,10.9361,10.9664,10.8789,10.9058,353200.0
2007-08-01 09:30:00,32.13,32.48,32.04,32.41,324800.0,10.8083,10.926,10.778,10.9025,324800.0
2007-08-01 09:35:00,32.4,32.72,32.4,32.54,228800.0,10.8991,11.0067,10.8991,10.9462,228800.0
2007-08-01 09:40:00,32.55,32.59,32.13,32.21,155600.0,10.9495,10.963,10.8083,10.8352,155600.0
2007-08-01 09:45:00,32.23,32.32,31.97,32.04,212000.0,10.8419,10.8722,10.7544,10.778,212000.0
2007-08-01 09:50:00,32.03,32.25,32.0,32.24,168200.0,10.7746,10.8486,10.7645,10.8453,168200.0
2007-08-01 09:55:00,32.25,32.29,32.07,32.24,172400.0,10.8486,10.8621,10.7881,10.8453,172400.0
2007-08-01 10:00:00,32.22,32.68,32.17,32.24,348800.0,10.8385,10.9933,10.8217,10.8453,348800.0
2007-08-01 10:05:00,32.24,32.29,32.12,32.24,237400.0,10.8453,10.8621,10.8049,10.8453,237400.0
2007-08-01 10:10:00,32.24,32.43,32.2,32.37,497800.0,10.8453,10.9092,10.8318,10.889,497800.0
2007-08-01 10:15:00,32.38,32.49,32.3,32.48,211000.0,10.8924,10.9294,10.8654,10.926,211000.0
2007-08-01 10:20:00,32.48,32.54,32.38,32.43,164000.0,10.926,10.9462,10.8924,10.9092,164000.0
2007-08-01 10:25:00,32.43,32.52,32.32,32.42,134400.0,10.9092,10.9395,10.8722,10.9058,134400.0
2007-08-01 10:30:00,32.44,32.44,32.31,32.31,171800.0,10.9125,10.9125,10.8688,10.8688,171800.0
2007-08-01 10:35:00,32.31,32.37,32.24,32.31,218200.0,10.8688,10.889,10.8453,10.8688,218200.0
2007-08-01 10:40:00,32.32,32.41,32.26,32.29,80800.0,10.8722,10.9025,10.852,10.8621,80800.0
2007-08-01 10:45:00,32.3,32.35,32.17,32.27,118200.0,10.8654,10.8823,10.8217,10.8554,118200.0
2007-08-01 10:50:00,32.27,32.31,32.16,32.17,187000.0,10.8554,10.8688,10.8184,10.8217,187000.0
2007-08-01 10:55:00,32.18,32.23,32.13,32.14,189400.0,10.8251,10.8419,10.8083,10.8116,189400.0
2007-08-01 11:00:00,32.13,32.25,31.94,32.05,289600.0,10.8083,10.8486,10.7443,10.7814,289600.0
2007-08-01 11:05:00,32.06,32.27,32.05,32.21,197600.0,10.7847,10.8554,10.7814,10.8352,197600.0
2007-08-01 11:10:00,32.24,32.31,32.21,32.24,157400.0,10.8453,10.8688,10.8352,10.8453,157400.0
2007-08-01 11:15:00,32.24,32.38,32.23,32.33,165200.0,10.8453,10.8924,10.8419,10.8755,165200.0
2007-08-01 11:20:00,32.33,32.35,32.18,32.18,101800.0,10.8755,10.8823,10.8251,10.8251,101800.0
2007-08-01 11:25:00,32.17,32.22,32.1,32.13,99000.0,10.8217,10.8385,10.7982,10.8083,99000.0
2007-08-01 11:30:00,32.13,32.33,32.12,32.33,86400.0,10.8083,10.8755,10.8049,10.8755,86400.0
2007-08-01 11:35:00,32.33,32.34,32.21,32.27,89200.0,10.8755,10.8789,10.8352,10.8554,89200.0
2007-08-01 11:40:00,32.26,32.29,32.19,32.23,58400.0,10.852,10.8621,10.8284,10.8419,58400.0
2007-08-01 11:45:00,32.22,32.23,32.1,32.13,169200.0,10.8385,10.8419,10.7982,10.8083,169200.0
2007-08-01 11:50:00,32.12,32.22,32.12,32.22,105600.0,10.8049,10.8385,10.8049,10.8385,105600.0
2007-08-01 11:55:00,32.23,32.34,32.2,32.24,196800.0,10.8419,10.8789,10.8318,10.8453,196800.0
2007-08-01 12:00:00,32.23,32.28,32.16,32.16,127200.0,10.8419,10.8587,10.8184,10.8184,127200.0
2007-08-01 12:05:00,32.16,32.36,32.15,32.34,174600.0,10.8184,10.8856,10.815,10.8789,174600.0
2007-08-01 12:10:00,32.34,32.43,32.22,32.25,251800.0,10.8789,10.9092,10.8385,10.8486,251800.0
2007-08-01 12:15:00,32.24,32.38,32.24,32.33,184200.0,10.8453,10.8924,10.8453,10.8755,184200.0
2007-08-01 12:20:00,32.33,32.34,32.23,32.23,216800.0,10.8755,10.8789,10.8419,10.8419,216800.0
2007-08-01 12:25:00,32.23,32.24,32.16,32.23,110000.0,10.8419,10.8453,10.8184,10.8419,110000.0
2007-08-01 12:30:00,32.24,32.25,32.16,32.16,133400.0,10.8453,10.8486,10.8184,10.8184,133400.0
2007-08-01 12:35:00,32.17,32.23,31.7,32.19,205000.0,10.8217,10.8419,10.6636,10.8284,205000.0
2007-08-01 12:40:00,32.21,32.26,32.17,32.19,60000.0,10.8352,10.852,10.8217,10.8284,60000.0
2007-08-01 12:45:00,32.19,32.26,32.14,32.17,48000.0,10.8284,10.852,10.8116,10.8217,48000.0
2007-08-01 12:50:00,32.18,32.2,31.99,31.99,191600.0,10.8251,10.8318,10.7612,10.7612,191600.0
2007-08-01 12:55:00,32.0,32.05,31.98,32.01,88000.0,10.7645,10.7814,10.7578,10.7679,88000.0
2007-08-01 13:00:00,32.0,32.01,31.85,31.86,232400.0,10.7645,10.7679,10.7141,10.7174,232400.0
2007-08-01 13:05:00,31.86,31.87,31.74,31.79,204200.0,10.7174,10.7208,10.6771,10.6939,204200.0
2007-08-01 13:10:00,31.81,31.88,31.71,31.71,138200.0,10.7006,10.7242,10.667,10.667,138200.0
2007-08-01 13:15:00,31.73,31.82,31.6,31.74,267600.0,10.6737,10.704,10.63,10.6771,267600.0
2007-08-01 13:20:00,31.73,31.78,31.57,31.62,178600.0,10.6737,10.6905,10.6199,10.6367,178600.0
2007-08-01 13:25:00,31.62,32.25,31.58,31.71,170000.0,10.6367,10.8486,10.6232,10.667,170000.0
2007-08-01 13:30:00,31.73,31.83,31.68,31.75,152600.0,10.6737,10.7073,10.6569,10.6804,152600.0
2007-08-01 13:35:00,31.77,32.25,31.72,31.75,166400.0,10.6872,10.8486,10.6703,10.6804,166400.0
2007-08-01 13:40:00,31.75,31.96,31.75,31.83,118600.0,10.6804,10.7511,10.6804,10.7073,118600.0
2007-08-01 13:45:00,31.83,31.92,31.81,31.84,116800.0,10.7073,10.7376,10.7006,10.7107,116800.0
2007-08-01 13:50:00,31.83,31.94,31.74,31.91,183800.0,10.7073,10.7443,10.6771,10.7343,183800.0
2007-08-01 13:55:00,31.91,31.91,31.75,31.75,108200.0,10.7343,10.7343,10.6804,10.6804,108200.0
2007-08-01 14:00:00,31.75,31.8,31.62,31.77,225400.0,10.6804,10.6973,10.6367,10.6872,225400.0
2007-08-01 14:05:00,31.77,31.9,31.68,31.8,196000.0,10.6872,10.7309,10.6569,10.6973,196000.0
2007-08-01 14:10:00,31.79,31.81,31.65,31.74,100600.0,10.6939,10.7006,10.6468,10.6771,100600.0
2007-08-01 14:15:00,31.75,31.75,31.63,31.66,138200.0,10.6804,10.6804,10.6401,10.6502,138200.0
2007-08-01 14:20:00,31.66,31.73,31.6,31.61,255200.0,10.6502,10.6737,10.63,10.6333,255200.0
2007-08-01 14:25:00,31.61,31.7,31.58,31.63,219200.0,10.6333,10.6636,10.6232,10.6401,219200.0
2007-08-01 14:30:00,31.62,31.75,31.56,31.68,157200.0,10.6367,10.6804,10.6165,10.6569,157200.0
2007-08-01 14:35:00,31.67,31.7,31.58,31.61,148800.0,10.6535,10.6636,10.6232,10.6333,148800.0
2007-08-01 14:40:00,31.61,31.67,31.52,31.53,163400.0,10.6333,10.6535,10.6031,10.6064,163400.0
2007-08-01 14:45:00,31.53,31.55,31.43,31.54,206400.0,10.6064,10.6132,10.5728,10.6098,206400.0
2007-08-01 14:50:00,31.54,31.65,31.53,31.59,85400.0,10.6098,10.6468,10.6064,10.6266,85400.0
2007-08-01 14:55:00,31.58,31.63,31.39,31.5,252000.0,10.6232,10.6401,10.5593,10.5963,252000.0
2007-08-01 15:00:00,31.49,31.52,31.35,31.38,264600.0,10.593,10.6031,10.5459,10.556,264600.0
2007-08-01 15:05:00,31.38,31.44,31.33,31.4,209600.0,10.556,10.5762,10.5391,10.5627,209600.0
2007-08-01 15:10:00,31.4,31.43,31.29,31.38,285000.0,10.5627,10.5728,10.5257,10.556,285000.0
2007-08-01 15:15:00,31.39,31.43,31.27,31.37,228800.0,10.5593,10.5728,10.519,10.5526,228800.0
2007-08-01 15:20:00,31.37,31.37,31.25,31.31,382000.0,10.5526,10.5526,10.5122,10.5324,382000.0
2007-08-01 15:25:00,31.3,31.33,31.21,31.31,357000.0,10.5291,10.5391,10.4988,10.5324,357000.0
2007-08-01 15:30:00,31.31,31.35,31.23,31.28,477800.0,10.5324,10.5459,10.5055,10.5223,477800.0
2007-08-01 15:35:00,31.27,31.34,31.18,31.3,356800.0,10.519,10.5425,10.4887,10.5291,356800.0
2007-08-01 15:40:00,31.3,31.34,31.26,31.33,867600.0,10.5291,10.5425,10.5156,10.5391,867600.0
2007-08-01 15:45:00,31.34,31.4,31.28,31.4,757000.0,10.5425,10.5627,10.5223,10.5627,757000.0
2007-08-01 15:50:00,31.41,32.0,31.39,31.93,566800.0,10.5661,10.7645,10.5593,10.741,566800.0
2007-08-01 15:55:00,31.93,32.0,31.74,31.94,753800.0,10.741,10.7645,10.6771,10.7443,753800.0
2007-08-02 09:30:00,32.74,32.74,32.45,32.5,632400.0,11.0135,11.0135,10.9159,10.9327,632400.0
2007-08-02 09:35:00,32.51,32.63,32.49,32.51,251800.0,10.9361,10.9765,10.9294,10.9361,251800.0
2007-08-02 09:40:00,32.52,32.57,32.45,32.45,203800.0,10.9395,10.9563,10.9159,10.9159,203800.0
2007-08-02 09:45:00,32.45,32.47,32.29,32.31,284400.0,10.9159,10.9226,10.8621,10.8688,284400.0
2007-08-02 09:50:00,32.29,32.3,32.18,32.23,191400.0,10.8621,10.8654,10.8251,10.8419,191400.0
2007-08-02 09:55:00,32.2,32.27,32.1,32.27,118600.0,10.8318,10.8554,10.7982,10.8554,118600.0
2007-08-02 10:00:00,32.26,32.28,32.05,32.07,116000.0,10.852,10.8587,10.7814,10.7881,116000.0
2007-08-02 10:05:00,32.07,32.08,31.91,32.02,457000.0,10.7881,10.7914,10.7343,10.7713,457000.0
2007-08-02 10:10:00,32.0,32.06,31.9,31.97,268000.0,10.7645,10.7847,10.7309,10.7544,268000.0
2007-08-02 10:15:00,31.96,32.22,31.93,32.16,251000.0,10.7511,10.8385,10.741,10.8184,251000.0
2007-08-02 10:20:00,32.15,32.19,32.02,32.04,165600.0,10.815,10.8284,10.7713,10.778,165600.0
2007-08-02 10:25:00,32.06,32.19,32.03,32.19,119200.0,10.7847,10.8284,10.7746,10.8284,119200.0
2007-08-02 10:30:00,32.19,32.3,32.13,32.19,184000.0,10.8284,10.8654,10.8083,10.8284,184000.0
2007-08-02 10:35:00,32.2,32.27,32.18,32.23,104800.0,10.8318,10.8554,10.8251,10.8419,104800.0
2007-08-02 10:40:00,32.23,32.24,32.19,32.2,76000.0,10.8419,10.8453,10.8284,10.8318,76000.0
2007-08-02 10:45:00,32.2,32.23,32.17,32.22,70000.0,10.8318,10.8419,10.8217,10.8385,70000.0
2007-08-02 10:50:00,32.23,32.25,32.18,32.19,129200.0,10.8419,10.8486,10.8251,10.8284,129200.0
2007-08-02 10:55:00,32.18,32.23,32.16,32.18,174200.0,10.8251,10.8419,10.8184,10.8251,174200.0
2007-08-02 11:00:00,32.18,32.22,32.06,32.12,208000.0,10.8251,10.8385,10.7847,10.8049,208000.0
2007-08-02 11:05:00,32.1,32.21,32.05,32.12,139400.0,10.7982,10.8352,10.7814,10.8049,139400.0
2007-08-02 11:10:00,32.1,32.23,32.08,32.17,155400.0,10.7982,10.8419,10.7914,10.8217,155400.0
2007-08-02 11:15:00,32.19,32.31,32.13,32.27,140600.0,10.8284,10.8688,10.8083,10.8554,140600.0
2007-08-02 11:20:00,32.29,32.38,32.21,32.34,128600.0,10.8621,10.8924,10.8352,10.8789,128600.0
2007-08-02 11:25:00,32.35,32.35,32.25,32.31,134600.0,10.8823,10.8823,10.8486,10.8688,134600.0
2007-08-02 11:30:00,32.3,32.31,32.17,32.19,80800.0,10.8654,10.8688,10.8217,10.8284,80800.0
2007-08-02 11:35:00,32.19,32.21,32.12,32.15,90000.0,10.8284,10.8352,10.8049,10.815,90000.0
2007-08-02 11:40:00,32.16,32.26,32.16,32.26,44400.0,10.8184,10.852,10.8184,10.852,44400.0
2007-08-02 11:45:00,32.27,32.34,32.24,32.29,67400.0,10.8554,10.8789,10.8453,10.8621,67400.0
2007-08-02 11:50:00,32.3,32.37,32.3,32.37,37400.0,10.8654,10.889,10.8654,10.889,37400.0
2007-08-02 11:55:00,32.37,32.47,32.37,32.46,87800.0,10.889,10.9226,10.889,10.9193,87800.0
2007-08-02 12:00:00,32.47,32.52,32.27,32.5,99400.0,10.9226,10.9395,10.8554,10.9327,99400.0
2007-08-02 12:05:00,32.5,32.6,32.49,32.59,103800.0,10.9327,10.9664,10.9294,10.963,103800.0
2007-08-02 12:10:00,32.6,32.63,32.56,32.58,70600.0,10.9664,10.9765,10.9529,10.9596,70600.0
2007-08-02 12:15:00,32.58,32.59,32.41,32.42,76000.0,10.9596,10.963,10.9025,10.9058,76000.0
2007-08-02 12:20:00,32.43,32.44,32.37,32.38,56600.0,10.9092,10.9125,10.889,10.8924,56600.0
2007-08-02 12:25:00,32.39,32.41,32.37,32.38,71000.0,10.8957,10.9025,10.889,10.8924,71000.0
2007-08-02 12:30:00,32.38,32.4,32.33,32.39,68000.0,10.8924,10.8991,10.8755,10.8957,68000.0
2007-08-02 12:35:00,32.37,32.46,32.36,32.4,31200.0,10.889,10.9193,10.8856,10.8991,31200.0
2007-08-02 12:40:00,32.42,32.46,32.37,32.39,49800.0,10.9058,10.9193,10.889,10.8957,49800.0
2007-08-02 12:45:00,32.37,32.44,32.35,32.4,60000.0,10.889,10.9125,10.8823,10.8991,60000.0
2007-08-02 12:50:00,32.4,32.42,32.34,32.41,22800.0,10.8991,10.9058,10.8789,10.9025,22800.0
2007-08-02 12:55:00,32.41,32.43,32.32,32.33,24600.0,10.9025,10.9092,10.8722,10.8755,24600.0
2007-08-02 13:00:00,32.32,32.35,32.26,32.28,51000.0,10.8722,10.8823,10.852,10.8587,51000.0
2007-08-02 13:05:00,32.29,32.33,32.18,32.33,49400.0,10.8621,10.8755,10.8251,10.8755,49400.0
2007-08-02 13:10:00,32.33,32.37,32.24,32.27,66200.0,10.8755,10.889,10.8453,10.8554,66200.0
2007-08-02 13:15:00,32.27,32.33,32.2,32.32,80200.0,10.8554,10.8755,10.8318,10.8722,80200.0
2007-08-02 13:20:00,32.31,32.32,32.23,32.28,73400.0,10.8688,10.8722,10.8419,10.8587,73400.0
2007-08-02 13:25:00,32.26,32.3,32.18,32.24,108000.0,10.852,10.8654,10.8251,10.8453,108000.0
2007-08-02 13:30:00,32.27,32.33,32.23,32.31,108800.0,10.8554,10.8755,10.8419,10.8688,108800.0
2007-08-02 13:35:00,32.31,32.33,32.21,32.27,73200.0,10.8688,10.8755,10.8352,10.8554,73200.0
2007-08-02 13:40:00,32.27,32.37,32.27,32.35,38600.0,10.8554,10.889,10.8554,10.8823,38600.0
2007-08-02 13:45:00,32.35,32.42,32.25,32.26,56400.0,10.8823,10.9058,10.8486,10.852,56400.0
2007-08-02 13:50:00,32.25,32.37,32.23,32.33,50800.0,10.8486,10.889,10.8419,10.8755,50800.0
2007-08-02 13:55:00,32.31,32.35,32.27,32.27,32200.0,10.8688,10.8823,10.8554,10.8554,32200.0
2007-08-02 14:00:00,32.27,32.41,32.27,32.4,60200.0,10.8554,10.9025,10.8554,10.8991,60200.0
2007-08-02 14:05:00,32.38,32.44,32.29,32.32,136800.0,10.8924,10.9125,10.8621,10.8722,136800.0
2007-08-02 14:10:00,32.33,32.39,32.3,32.35,41400.0,10.8755,10.8957,10.8654,10.8823,41400.0
2007-08-02 14:15:00,32.35,32.37,32.31,32.31,51400.0,10.8823,10.889,10.8688,10.8688,51400.0
2007-08-02 14:20:00,32.34,32.37,32.32,32.34,42400.0,10.8789,10.889,10.8722,10.8789,42400.0
2007-08-02 14:25:00,32.34,32.38,32.28,32.34,86800.0,10.8789,10.8924,10.8587,10.8789,86800.0
2007-08-02 14:30:00,32.34,32.42,32.3,32.32,93800.0,10.8789,10.9058,10.8654,10.8722,93800.0
2007-08-02 14:35:00,32.32,32.35,32.22,32.24,106800.0,10.8722,10.8823,10.8385,10.8453,106800.0
2007-08-02 14:40:00,32.21,32.34,32.18,32.27,73400.0,10.8352,10.8789,10.8251,10.8554,73400.0
2007-08-02 14:45:00,32.28,32.33,32.22,32.32,94800.0,10.8587,10.8755,10.8385,10.8722,94800.0
2007-08-02 14:50:00,32.32,32.34,32.27,32.27,81800.0,10.8722,10.8789,10.8554,10.8554,81800.0
2007-08-02 14:55:00,32.28,32.33,32.24,32.31,145800.0,10.8587,10.8755,10.8453,10.8688,145800.0
2007-08-02 15:00:00,32.31,32.34,32.21,32.33,113000.0,10.8688,10.8789,10.8352,10.8755,113000.0
2007-08-02 15:05:00,32.33,32.43,32.27,32.42,174800.0,10.8755,10.9092,10.8554,10.9058,174800.0
2007-08-02 15:10:00,32.43,32.49,32.4,32.45,113600.0,10.9092,10.9294,10.8991,10.9159,113600.0
2007-08-02 15:15:00,32.43,32.47,32.43,32.47,38200.0,10.9092,10.9226,10.9092,10.9226,38200.0
2007-08-02 15:20:00,32.47,32.52,32.43,32.51,141000.0,10.9226,10.9395,10.9092,10.9361,141000.0
2007-08-02 15:25:00,32.51,32.65,32.49,32.65,139600.0,10.9361,10.9832,10.9294,10.9832,139600.0
2007-08-02 15:30:00,32.65,32.73,32.56,32.58,329000.0,10.9832,11.0101,10.9529,10.9596,329000.0
2007-08-02 15:35:00,32.58,32.59,32.51,32.59,127800.0,10.9596,10.963,10.9361,10.963,127800.0
2007-08-02 15:40:00,32.59,32.61,32.49,32.54,205400.0,10.963,10.9697,10.9294,10.9462,205400.0
2007-08-02 15:45:00,32.55,32.6,32.45,32.53,293200.0,10.9495,10.9664,10.9159,10.9428,293200.0
2007-08-02 15:50:00,32.54,32.64,32.45,32.53,279000.0,10.9462,10.9798,10.9159,10.9428,279000.0
2007-08-02 15:55:00,32.54,32.6,32.52,32.6,245600.0,10.9462,10.9664,10.9395,10.9664,245600.0
2007-08-03 09:30:00,32.34,32.34,32.21,32.32,158800.0,10.8789,10.8789,10.8352,10.8722,158800.0
2007-08-03 09:35:00,32.32,32.56,32.3,32.52,101800.0,10.8722,10.9529,10.8654,10.9395,101800.0
2007-08-03 09:40:00,32.52,32.54,32.43,32.51,75600.0,10.9395,10.9462,10.9092,10.9361,75600.0
2007-08-03 09:45:00,32.52,32.56,32.41,32.41,97800.0,10.9395,10.9529,10.9025,10.9025,97800.0
2007-08-03 09:50:00,32.41,32.44,32.22,32.26,125200.0,10.9025,10.9125,10.8385,10.852,125200.0
2007-08-03 09:55:00,32.27,32.31,32.1,32.15,116400.0,10.8554,10.8688,10.7982,10.815,116400.0
2007-08-03 10:00:00,32.15,32.23,32.04,32.12,143200.0,10.815,10.8419,10.778,10.8049,143200.0
2007-08-03 10:05:00,32.12,32.19,32.06,32.15,86400.0,10.8049,10.8284,10.7847,10.815,86400.0
2007-08-03 10:10:00,32.12,32.33,32.1,32.21,154000.0,10.8049,10.8755,10.7982,10.8352,154000.0
2007-08-03 10:15:00,32.22,32.29,32.15,32.2,71200.0,10.8385,10.8621,10.815,10.8318,71200.0
2007-08-03 10:20:00,32.21,32.33,32.15,32.33,116400.0,10.8352,10.8755,10.815,10.8755,116400.0
2007-08-03 10:25:00,32.34,32.44,32.29,32.32,152800.0,10.8789,10.9125,10.8621,10.8722,152800.0
2007-08-03 10:30:00,32.33,32.41,32.18,32.21,131600.0,10.8755,10.9025,10.8251,10.8352,131600.0
2007-08-03 10:35:00,32.21,32.21,32.06,32.07,237600.0,10.8352,10.8352,10.7847,10.7881,237600.0
2007-08-03 10:40:00,32.05,32.09,31.97,31.99,285600.0,10.7814,10.7948,10.7544,10.7612,285600.0
2007-08-03 10:45:00,32.0,32.09,31.96,32.04,161400.0,10.7645,10.7948,10.7511,10.778,161400.0
2007-08-03 10:50:00,32.05,32.13,32.03,32.13,64800.0,10.7814,10.8083,10.7746,10.8083,64800.0
2007-08-03 10:55:00,32.11,32.21,32.1,32.15,82400.0,10.8015,10.8352,10.7982,10.815,82400.0
2007-08-03 11:00:00,32.13,32.3,32.13,32.29,84600.0,10.8083,10.8654,10.8083,10.8621,84600.0
2007-08-03 11:05:00,32.28,32.31,32.18,32.2,141000.0,10.8587,10.8688,10.8251,10.8318,141000.0
2007-08-03 11:10:00,32.21,32.35,32.21,32.27,126400.0,10.8352,10.8823,10.8352,10.8554,126400.0
2007-08-03 11:15:00,32.27,32.32,32.18,32.29,177800.0,10.8554,10.8722,10.8251,10.8621,177800.0
2007-08-03 11:20:00,32.29,32.32,32.2,32.21,102800.0,10.8621,10.8722,10.8318,10.8352,102800.0
2007-08-03 11:25:00,32.21,32.31,32.2,32.3,80400.0,10.8352,10.8688,10.8318,10.8654,80400.0
2007-08-03 11:30:00,32.3,32.31,32.2,32.28,87400.0,10.8654,10.8688,10.8318,10.8587,87400.0
2007-08-03 11:35:00,32.29,32.41,32.23,32.41,125800.0,10.8621,10.9025,10.8419,10.9025,125800.0
2007-08-03 11:40:00,32.4,32.45,32.33,32.41,132000.0,10.8991,10.9159,10.8755,10.9025,132000.0
2007-08-03 11:45:00,32.4,32.46,32.35,32.37,129200.0,10.8991,10.9193,10.8823,10.889,129200.0
2007-08-03 11:50:00,32.37,32.38,32.27,32.34,197000.0,10.889,10.8924,10.8554,10.8789,197000.0
2007-08-03 11:55:00,32.34,32.44,32.28,32.28,146400.0,10.8789,10.9125,10.8587,10.8587,146400.0
2007-08-03 12:00:00,32.29,32.41,32.29,32.38,83600.0,10.8621,10.9025,10.8621,10.8924,83600.0
2007-08-03 12:05:00,32.38,32.39,32.2,32.34,94200.0,10.8924,10.8957,10.8318,10.8789,94200.0
2007-08-03 12:10:00,32.33,32.38,32.21,32.32,97000.0,10.8755,10.8924,10.8352,10.8722,97000.0
2007-08-03 12:15:00,32.32,32.34,32.19,32.23,104000.0,10.8722,10.8789,10.8284,10.8419,104000.0
2007-08-03 12:20:00,32.24,32.26,32.03,32.05,163200.0,10.8453,10.852,10.7746,10.7814,163200.0
2007-08-03 12:25:00,32.04,32.07,31.8,31.89,323400.0,10.778,10.7881,10.6973,10.7275,323400.0
2007-08-03 12:30:00,31.88,32.02,31.88,31.97,90000.0,10.7242,10.7713,10.7242,10.7544,90000.0
2007-08-03 12:35:00,31.98,32.02,31.9,32.01,74000.0,10.7578,10.7713,10.7309,10.7679,74000.0
2007-08-03 12:40:00,32.01,32.03,31.95,31.96,77800.0,10.7679,10.7746,10.7477,10.7511,77800.0
2007-08-03 12:45:00,31.95,31.95,31.8,31.84,100200.0,10.7477,10.7477,10.6973,10.7107,100200.0
2007-08-03 12:50:00,31.84,31.85,31.69,31.77,116200.0,10.7107,10.7141,10.6602,10.6872,116200.0
2007-08-03 12:55:00,31.76,31.79,31.65,31.7,106200.0,10.6838,10.6939,10.6468,10.6636,106200.0
2007-08-03 13:00:00,31.7,31.75,31.67,31.74,55200.0,10.6636,10.6804,10.6535,10.6771,55200.0
2007-08-03 13:05:00,31.74,31.82,31.72,31.8,102800.0,10.6771,10.704,10.6703,10.6973,102800.0
2007-08-03 13:10:00,31.79,32.08,31.71,31.71,156000.0,10.6939,10.7914,10.667,10.667,156000.0
2007-08-03 13:15:00,31.72,31.79,31.7,31.72,53400.0,10.6703,10.6939,10.6636,10.6703,53400.0
2007-08-03 13:20:00,31.74,31.8,31.74,31.77,48400.0,10.6771,10.6973,10.6771,10.6872,48400.0
2007-08-03 13:25:00,31.78,31.83,31.76,31.78,40800.0,10.6905,10.7073,10.6838,10.6905,40800.0
2007-08-03 13:30:00,31.77,31.77,31.61,31.65,90000.0,10.6872,10.6872,10.6333,10.6468,90000.0
2007-08-03 13:35:00,31.63,31.63,31.45,31.5,108600.0,10.6401,10.6401,10.5795,10.5963,108600.0
2007-08-03 13:40:00,31.5,31.65,31.46,31.64,83200.0,10.5963,10.6468,10.5829,10.6434,83200.0
2007-08-03 13:45:00,31.65,31.66,31.59,31.61,42000.0,10.6468,10.6502,10.6266,10.6333,42000.0
2007-08-03 13:50:00,31.63,31.72,31.63,31.71,89800.0,10.6401,10.6703,10.6401,10.667,89800.0
2007-08-03 13:55:00,31.71,31.83,31.7,31.75,66800.0,10.667,10.7073,10.6636,10.6804,66800.0
2007-08-03 14:00:00,31.77,31.86,31.71,31.82,99400.0,10.6872,10.7174,10.667,10.704,99400.0
2007-08-03 14:05:00,31.81,31.83,31.65,31.66,97200.0,10.7006,10.7073,10.6468,10.6502,97200.0
2007-08-03 14:10:00,31.67,31.67,31.45,31.5,72200.0,10.6535,10.6535,10.5795,10.5963,72200.0
2007-08-03 14:15:00,31.51,31.55,31.41,31.43,137000.0,10.5997,10.6132,10.5661,10.5728,137000.0
2007-08-03 14:20:00,31.43,31.46,31.31,31.31,122800.0,10.5728,10.5829,10.5324,10.5324,122800.0
2007-08-03 14:25:00,31.32,31.32,31.15,31.15,200000.0,10.5358,10.5358,10.4786,10.4786,200000.0
2007-08-03 14:30:00,31.17,31.34,31.16,31.24,191600.0,10.4853,10.5425,10.482,10.5089,191600.0
2007-08-03 14:35:00,31.25,31.34,31.2,31.21,166800.0,10.5122,10.5425,10.4954,10.4988,166800.0
2007-08-03 14:40:00,31.23,31.24,31.14,31.17,153800.0,10.5055,10.5089,10.4752,10.4853,153800.0
2007-08-03 14:45:00,31.18,31.24,31.08,31.1,133000.0,10.4887,10.5089,10.4551,10.4618,133000.0
2007-08-03 14:50:00,31.1,31.24,31.04,31.11,187800.0,10.4618,10.5089,10.4416,10.4651,187800.0
2007-08-03 14:55:00,31.12,31.22,31.06,31.1,142800.0,10.4685,10.5021,10.4483,10.4618,142800.0
2007-08-03 15:00:00,31.1,31.13,30.88,30.93,317400.0,10.4618,10.4719,10.3878,10.4046,317400.0
2007-08-03 15:05:00,30.93,31.07,30.9,31.0,251600.0,10.4046,10.4517,10.3945,10.4281,251600.0
2007-08-03 15:10:00,30.98,31.14,30.98,31.08,225000.0,10.4214,10.4752,10.4214,10.4551,225000.0
2007-08-03 15:15:00,31.08,31.16,31.06,31.13,191000.0,10.4551,10.482,10.4483,10.4719,191000.0
2007-08-03 15:20:00,31.14,31.16,31.03,31.05,206200.0,10.4752,10.482,10.4382,10.445,206200.0
2007-08-03 15:25:00,31.05,31.08,30.78,30.79,335200.0,10.445,10.4551,10.3541,10.3575,335200.0
2007-08-03 15:30:00,30.79,31.63,30.78,31.16,338200.0,10.3575,10.6401,10.3541,10.482,338200.0
2007-08-03 15:35:00,31.16,31.2,30.83,30.85,343600.0,10.482,10.4954,10.371,10.3777,343600.0
2007-08-03 15:40:00,30.85,31.06,30.8,31.03,423000.0,10.3777,10.4483,10.3609,10.4382,423000.0
2007-08-03 15:45:00,31.05,31.07,30.79,30.86,311000.0,10.445,10.4517,10.3575,10.381,311000.0
2007-08-03 15:50:00,30.86,30.89,30.71,30.75,314600.0,10.381,10.3911,10.3306,10.344,314600.0
2007-08-03 15:55:00,30.75,30.91,30.71,30.88,481800.0,10.344,10.3979,10.3306,10.3878,481800.0
2007-08-06 09:30:00,30.6,30.75,30.53,30.71,260400.0,10.2936,10.344,10.27,10.3306,260400.0
2007-08-06 09:35:00,30.7,30.75,30.42,30.56,325600.0,10.3272,10.344,10.233,10.2801,325600.0
2007-08-06 09:40:00,30.57,30.58,30.25,30.25,233400.0,10.2835,10.2869,10.1758,10.1758,233400.0
2007-08-06 09:45:00,30.25,30.25,29.83,29.93,498800.0,10.1758,10.1758,10.0346,10.0682,498800.0
2007-08-06 09:50:00,29.92,30.08,29.89,30.03,368000.0,10.0648,10.1187,10.0547,10.1018,368000.0
2007-08-06 09:55:00,30.05,30.18,30.02,30.18,296800.0,10.1086,10.1523,10.0985,10.1523,296800.0
2007-08-06 10:00:00,30.18,30.22,30.05,30.11,338000.0,10.1523,10.1658,10.1086,10.1288,338000.0
2007-08-06 10:05:00,30.11,30.2,30.02,30.02,425600.0,10.1288,10.159,10.0985,10.0985,425600.0
2007-08-06 10:10:00,30.0,30.04,29.84,29.94,425400.0,10.0917,10.1052,10.0379,10.0716,425400.0
2007-08-06 10:15:00,29.93,30.11,29.93,29.95,218400.0,10.0682,10.1288,10.0682,10.0749,218400.0
2007-08-06 10:20:00,29.95,30.04,29.91,29.93,239000.0,10.0749,10.1052,10.0615,10.0682,239000.0
2007-08-06 10:25:00,29.93,29.93,29.68,29.76,332000.0,10.0682,10.0682,9.9841,10.011,332000.0
2007-08-06 10:30:00,29.75,29.81,29.62,29.67,270800.0,10.0076,10.0278,9.9639,9.9807,270800.0
2007-08-06 10:35:00,29.67,29.85,29.64,29.85,260000.0,9.9807,10.0413,9.9706,10.0413,260000.0
2007-08-06 10:40:00,29.86,29.86,29.66,29.8,183400.0,10.0447,10.0447,9.9774,10.0245,183400.0
2007-08-06 10:45:00,29.78,29.89,29.73,29.81,292000.0,10.0177,10.0547,10.0009,10.0278,292000.0
2007-08-06 10:50:00,29.82,29.93,29.7,29.82,219800.0,10.0312,10.0682,9.9908,10.0312,219800.0
2007-08-06 10:55:00,29.8,29.98,29.75,29.96,128400.0,10.0245,10.085,10.0076,10.0783,128400.0
2007-08-06 11:00:00,29.96,30.06,29.86,29.95,339400.0,10.0783,10.1119,10.0447,10.0749,339400.0
2007-08-06 11:05:00,29.94,30.05,29.91,30.02,209200.0,10.0716,10.1086,10.0615,10.0985,209200.0
2007-08-06 11:10:00,30.02,30.14,29.97,30.13,229400.0,10.0985,10.1388,10.0817,10.1355,229400.0
2007-08-06 11:15:00,30.11,30.23,30.08,30.21,182800.0,10.1288,10.1691,10.1187,10.1624,182800.0
2007-08-06 11:20:00,30.21,30.23,30.13,30.23,209600.0,10.1624,10.1691,10.1355,10.1691,209600.0
2007-08-06 11:25:00,30.24,30.25,30.07,30.1,188600.0,10.1725,10.1758,10.1153,10.1254,188600.0
2007-08-06 11:30:00,30.11,30.17,30.06,30.06,171800.0,10.1288,10.1489,10.1119,10.1119,171800.0
2007-08-06 11:35:00,30.06,30.11,29.98,29.99,109200.0,10.1119,10.1288,10.085,10.0884,109200.0
2007-08-06 11:40:00,29.98,30.17,29.92,30.17,170800.0,10.085,10.1489,10.0648,10.1489,170800.0
2007-08-06 11:45:00,30.17,30.39,30.15,30.38,143800.0,10.1489,10.2229,10.1422,10.2196,143800.0
2007-08-06 11:50:00,30.38,30.47,30.34,30.38,143200.0,10.2196,10.2499,10.2061,10.2196,143200.0
2007-08-06 11:55:00,30.38,30.44,30.29,30.29,102200.0,10.2196,10.2398,10.1893,10.1893,102200.0
2007-08-06 12:00:00,30.33,30.42,30.29,30.3,139400.0,10.2028,10.233,10.1893,10.1927,139400.0
2007-08-06 12:05:00,30.32,30.36,30.24,30.29,177000.0,10.1994,10.2128,10.1725,10.1893,177000.0
2007-08-06 12:10:00,30.29,30.32,30.22,30.23,41800.0,10.1893,10.1994,10.1658,10.1691,41800.0
2007-08-06 12:15:00,30.24,30.27,30.12,30.16,56800.0,10.1725,10.1826,10.1321,10.1456,56800.0
2007-08-06 12:20:00,30.14,30.18,30.06,30.11,40000.0,10.1388,10.1523,10.1119,10.1288,40000.0
2007-08-06 12:25:00,30.1,30.31,30.08,30.27,88200.0,10.1254,10.196,10.1187,10.1826,88200.0
2007-08-06 12:30:00,30.29,30.36,30.27,30.34,103600.0,10.1893,10.2128,10.1826,10.2061,103600.0
2007-08-06 12:35:00,30.33,30.4,30.21,30.32,176200.0,10.2028,10.2263,10.1624,10.1994,176200.0
2007-08-06 12:40:00,30.32,30.39,30.31,30.38,55200.0,10.1994,10.2229,10.196,10.2196,55200.0
2007-08-06 12:45:00,30.38,30.61,30.36,30.61,152000.0,10.2196,10.2969,10.2128,10.2969,152000.0
2007-08-06 12:50:00,30.61,30.64,30.5,30.5,94000.0,10.2969,10.307,10.2599,10.2599,94000.0
2007-08-06 12:55:00,30.5,30.53,30.42,30.42,64200.0,10.2599,10.27,10.233,10.233,64200.0
2007-08-06 13:00:00,30.42,30.42,30.32,30.39,150000.0,10.233,10.233,10.1994,10.2229,150000.0
2007-08-06 13:05:00,30.4,30.41,30.11,30.17,66400.0,10.2263,10.2297,10.1288,10.1489,66400.0
2007-08-06 13:10:00,30.15,30.3,30.07,30.28,141800.0,10.1422,10.1927,10.1153,10.1859,141800.0
2007-08-06 13:15:00,30.28,30.31,30.16,30.28,86000.0,10.1859,10.196,10.1456,10.1859,86000.0
2007-08-06 13:20:00,30.28,30.33,30.21,30.33,69000.0,10.1859,10.2028,10.1624,10.2028,69000.0
2007-08-06 13:25:00,30.34,30.36,30.27,30.31,75000.0,10.2061,10.2128,10.1826,10.196,75000.0
2007-08-06 13:30:00,30.31,30.35,30.23,30.34,70200.0,10.196,10.2095,10.1691,10.2061,70200.0
2007-08-06 13:35:00,30.32,30.32,30.22,30.24,79800.0,10.1994,10.1994,10.1658,10.1725,79800.0
2007-08-06 13:40:00,30.23,30.25,30.08,30.09,119600.0,10.1691,10.1758,10.1187,10.122,119600.0
2007-08-06 13:45:00,30.09,30.1,29.88,29.88,239400.0,10.122,10.1254,10.0514,10.0514,239400.0
2007-08-06 13:50:00,29.88,30.08,29.85,30.06,96200.0,10.0514,10.1187,10.0413,10.1119,96200.0
2007-08-06 13:55:00,30.07,30.09,29.92,29.92,73000.0,10.1153,10.122,10.0648,10.0648,73000.0
2007-08-06 14:00:00,29.91,30.01,29.91,29.99,150800.0,10.0615,10.0951,10.0615,10.0884,150800.0
2007-08-06 14:05:00,29.99,30.2,29.98,30.2,91600.0,10.0884,10.159,10.085,10.159,91600.0
2007-08-06 14:10:00,30.18,30.23,30.05,30.23,119200.0,10.1523,10.1691,10.1086,10.1691,119200.0
2007-08-06 14:15:00,30.22,30.35,30.13,30.3,187400.0,10.1658,10.2095,10.1355,10.1927,187400.0
2007-08-06 14:20:00,30.29,30.35,30.24,30.25,103000.0,10.1893,10.2095,10.1725,10.1758,103000.0
2007-08-06 14:25:00,30.27,30.28,30.06,30.06,202800.0,10.1826,10.1859,10.1119,10.1119,202800.0
2007-08-06 14:30:00,30.07,30.25,30.07,30.2,128600.0,10.1153,10.1758,10.1153,10.159,128600.0
2007-08-06 14:35:00,30.21,30.35,30.18,30.32,169600.0,10.1624,10.2095,10.1523,10.1994,169600.0
2007-08-06 14:40:00,30.34,30.52,30.34,30.49,192800.0,10.2061,10.2667,10.2061,10.2566,192800.0
2007-08-06 14:45:00,30.49,30.49,30.39,30.43,124800.0,10.2566,10.2566,10.2229,10.2364,124800.0
2007-08-06 14:50:00,30.43,30.55,30.43,30.48,161200.0,10.2364,10.2768,10.2364,10.2532,161200.0
2007-08-06 14:55:00,30.47,30.47,30.3,30.43,141600.0,10.2499,10.2499,10.1927,10.2364,141600.0
2007-08-06 15:00:00,30.43,30.63,30.43,30.58,206400.0,10.2364,10.3037,10.2364,10.2869,206400.0
2007-08-06 15:05:00,30.58,30.77,30.52,30.77,159600.0,10.2869,10.3508,10.2667,10.3508,159600.0
2007-08-06 15:10:00,30.79,30.9,30.73,30.85,431000.0,10.3575,10.3945,10.3373,10.3777,431000.0
2007-08-06 15:15:00,30.85,31.0,30.85,31.0,223800.0,10.3777,10.4281,10.3777,10.4281,223800.0
2007-08-06 15:20:00,30.99,31.0,30.82,30.93,216800.0,10.4248,10.4281,10.3676,10.4046,216800.0
2007-08-06 15:25:00,30.95,30.98,30.85,30.97,213400.0,10.4113,10.4214,10.3777,10.418,213400.0
2007-08-06 15:30:00,30.99,31.06,30.82,30.84,296400.0,10.4248,10.4483,10.3676,10.3743,296400.0
2007-08-06 15:35:00,30.84,30.93,30.83,30.93,504600.0,10.3743,10.4046,10.371,10.4046,504600.0
2007-08-06 15:40:00,30.93,31.07,30.93,31.04,169000.0,10.4046,10.4517,10.4046,10.4416,169000.0
2007-08-06 15:45:00,31.04,31.2,31.03,31.15,212200.0,10.4416,10.4954,10.4382,10.4786,212200.0
2007-08-06 15:50:00,31.15,31.25,31.08,31.23,498000.0,10.4786,10.5122,10.4551,10.5055,498000.0
2007-08-06 15:55:00,31.23,31.28,31.12,31.27,433400.0,10.5055,10.5223,10.4685,10.519,433400.0
2007-08-07 09:30:00,30.84,30.87,30.52,30.55,213000.0,10.3743,10.3844,10.2667,10.2768,213000.0
2007-08-07 09:35:00,30.55,30.86,30.55,30.72,239600.0,10.2768,10.381,10.2768,10.3339,239600.0
2007-08-07 09:40:00,30.72,30.79,30.69,30.72,99200.0,10.3339,10.3575,10.3239,10.3339,99200.0
2007-08-07 09:45:00,30.72,30.88,30.71,30.77,194400.0,10.3339,10.3878,10.3306,10.3508,194400.0
2007-08-07 09:50:00,30.77,30.94,30.76,30.89,155800.0,10.3508,10.408,10.3474,10.3911,155800.0
2007-08-07 09:55:00,30.9,31.06,30.9,31.05,132400.0,10.3945,10.4483,10.3945,10.445,132400.0
2007-08-07 10:00:00,31.04,31.22,31.04,31.1,143200.0,10.4416,10.5021,10.4416,10.4618,143200.0
2007-08-07 10:05:00,31.08,31.18,31.07,31.16,129200.0,10.4551,10.4887,10.4517,10.482,129200.0
2007-08-07 10:10:00,31.16,31.16,31.06,31.06,147000.0,10.482,10.482,10.4483,10.4483,147000.0
2007-08-07 10:15:00,31.06,31.17,31.05,31.09,105800.0,10.4483,10.4853,10.445,10.4584,105800.0
2007-08-07 10:20:00,31.11,31.11,30.93,30.93,133000.0,10.4651,10.4651,10.4046,10.4046,133000.0
2007-08-07 10:25:00,30.92,31.0,30.89,30.98,147400.0,10.4012,10.4281,10.3911,10.4214,147400.0
2007-08-07 10:30:00,30.97,30.99,30.82,30.93,119800.0,10.418,10.4248,10.3676,10.4046,119800.0
2007-08-07 10:35:00,30.93,30.95,30.86,30.86,57600.0,10.4046,10.4113,10.381,10.381,57600.0
2007-08-07 10:40:00,30.86,30.86,30.77,30.78,78800.0,10.381,10.381,10.3508,10.3541,78800.0
2007-08-07 10:45:00,30.78,30.88,30.77,30.86,72400.0,10.3541,10.3878,10.3508,10.381,72400.0
2007-08-07 10:50:00,30.87,30.91,30.8,30.8,62000.0,10.3844,10.3979,10.3609,10.3609,62000.0
2007-08-07 10:55:00,30.8,31.1,30.79,30.85,367600.0,10.3609,10.4618,10.3575,10.3777,367600.0
2007-08-07 11:00:00,30.86,31.1,30.83,30.93,162200.0,10.381,10.4618,10.371,10.4046,162200.0
2007-08-07 11:05:00,30.95,30.95,30.86,30.88,66400.0,10.4113,10.4113,10.381,10.3878,66400.0
2007-08-07 11:10:00,30.88,30.88,30.85,30.85,65000.0,10.3878,10.3878,10.3777,10.3777,65000.0
2007-08-07 11:15:00,30.86,30.89,30.75,30.86,101200.0,10.381,10.3911,10.344,10.381,101200.0
2007-08-07 11:20:00,30.85,30.89,30.83,30.89,52600.0,10.3777,10.3911,10.371,10.3911,52600.0
2007-08-07 11:25:00,30.88,30.89,30.79,30.81,71000.0,10.3878,10.3911,10.3575,10.3642,71000.0
2007-08-07 11:30:00,30.81,30.85,30.8,30.81,120800.0,10.3642,10.3777,10.3609,10.3642,120800.0
2007-08-07 11:35:00,30.81,30.81,30.75,30.8,76200.0,10.3642,10.3642,10.344,10.3609,76200.0
2007-08-07 11:40:00,30.79,30.88,30.78,30.86,74200.0,10.3575,10.3878,10.3541,10.381,74200.0
2007-08-07 11:45:00,30.87,30.96,30.81,30.89,109200.0,10.3844,10.4147,10.3642,10.3911,109200.0
2007-08-07 11:50:00,30.91,31.01,30.84,31.01,89000.0,10.3979,10.4315,10.3743,10.4315,89000.0
2007-08-07 11:55:00,31.01,31.06,30.96,30.98,73400.0,10.4315,10.4483,10.4147,10.4214,73400.0
2007-08-07 12:00:00,30.97,31.04,30.92,31.02,131200.0,10.418,10.4416,10.4012,10.4349,131200.0
2007-08-07 12:05:00,31.02,31.13,31.01,31.09,132000.0,10.4349,10.4719,10.4315,10.4584,132000.0
2007-08-07 12:10:00,31.1,31.15,31.08,31.11,96000.0,10.4618,10.4786,10.4551,10.4651,96000.0
2007-08-07 12:15:00,31.11,31.15,31.05,31.14,180400.0,10.4651,10.4786,10.445,10.4752,180400.0
2007-08-07 12:20:00,31.15,31.18,31.08,31.11,90800.0,10.4786,10.4887,10.4551,10.4651,90800.0
2007-08-07 12:25:00,31.11,31.11,31.04,31.08,51200.0,10.4651,10.4651,10.4416,10.4551,51200.0
2007-08-07 12:30:00,31.07,31.18,31.06,31.14,94800.0,10.4517,10.4887,10.4483,10.4752,94800.0
2007-08-07 12:35:00,31.14,31.15,31.05,31.1,86600.0,10.4752,10.4786,10.445,10.4618,86600.0
2007-08-07 12:40:00,31.11,31.11,31.02,31.03,52200.0,10.4651,10.4651,10.4349,10.4382,52200.0
2007-08-07 12:45:00,31.03,31.1,31.0,31.08,43400.0,10.4382,10.4618,10.4281,10.4551,43400.0
2007-08-07 12:50:00,31.08,31.14,31.08,31.14,108400.0,10.4551,10.4752,10.4551,10.4752,108400.0
2007-08-07 12:55:00,31.13,31.25,31.11,31.18,142600.0,10.4719,10.5122,10.4651,10.4887,142600.0
2007-08-07 13:00:00,31.16,31.25,31.14,31.24,122800.0,10.482,10.5122,10.4752,10.5089,122800.0
2007-08-07 13:05:00,31.24,31.27,31.21,31.26,118600.0,10.5089,10.519,10.4988,10.5156,118600.0
2007-08-07 13:10:00,31.26,31.34,31.18,31.23,147000.0,10.5156,10.5425,10.4887,10.5055,147000.0
2007-08-07 13:15:00,31.24,31.3,31.22,31.25,71000.0,10.5089,10.5291,10.5021,10.5122,71000.0
2007-08-07 13:20:00,31.26,31.36,31.25,31.3,141200.0,10.5156,10.5492,10.5122,10.5291,141200.0
2007-08-07 13:25:00,31.3,31.38,31.3,31.35,67200.0,10.5291,10.556,10.5291,10.5459,67200.0
2007-08-07 13:30:00,31.35,31.36,31.31,31.35,76600.0,10.5459,10.5492,10.5324,10.5459,76600.0
2007-08-07 13:35:00,31.35,31.36,31.26,31.31,60400.0,10.5459,10.5492,10.5156,10.5324,60400.0
2007-08-07 13:40:00,31.31,31.36,31.31,31.36,66200.0,10.5324,10.5492,10.5324,10.5492,66200.0
2007-08-07 13:45:00,31.36,31.45,31.31,31.45,164000.0,10.5492,10.5795,10.5324,10.5795,164000.0
2007-08-07 13:50:00,31.45,31.5,31.37,31.38,156000.0,10.5795,10.5963,10.5526,10.556,156000.0
2007-08-07 13:55:00,31.4,31.4,31.29,31.33,64600.0,10.5627,10.5627,10.5257,10.5391,64600.0
2007-08-07 14:00:00,31.33,31.35,31.24,31.26,67600.0,10.5391,10.5459,10.5089,10.5156,67600.0
2007-08-07 14:05:00,31.28,31.31,31.25,31.27,67000.0,10.5223,10.5324,10.5122,10.519,67000.0
2007-08-07 14:10:00,31.28,31.37,31.09,31.11,166000.0,10.5223,10.5526,10.4584,10.4651,166000.0
2007-08-07 14:15:00,31.08,31.27,30.86,30.88,320400.0,10.4551,10.519,10.381,10.3878,320400.0
2007-08-07 14:20:00,30.88,31.01,30.86,30.9,326600.0,10.3878,10.4315,10.381,10.3945,326600.0
2007-08-07 14:25:00,30.9,31.01,30.75,30.8,358800.0,10.3945,10.4315,10.344,10.3609,358800.0
2007-08-07 14:30:00,30.8,30.84,30.63,30.73,246600.0,10.3609,10.3743,10.3037,10.3373,246600.0
2007-08-07 14:35:00,30.74,30.78,30.59,30.74,230200.0,10.3407,10.3541,10.2902,10.3407,230200.0
2007-08-07 14:40:00,30.74,30.91,30.61,30.8,239000.0,10.3407,10.3979,10.2969,10.3609,239000.0
2007-08-07 14:45:00,30.8,30.9,30.66,30.88,224800.0,10.3609,10.3945,10.3138,10.3878,224800.0
2007-08-07 14:50:00,30.84,31.02,30.84,30.88,265800.0,10.3743,10.4349,10.3743,10.3878,265800.0
2007-08-07 14:55:00,30.91,31.15,30.9,31.13,224200.0,10.3979,10.4786,10.3945,10.4719,224200.0
2007-08-07 15:00:00,31.12,31.44,31.11,31.27,352200.0,10.4685,10.5762,10.4651,10.519,352200.0
2007-08-07 15:05:00,31.25,31.39,31.21,31.23,310600.0,10.5122,10.5593,10.4988,10.5055,310600.0
2007-08-07 15:10:00,31.21,31.33,31.13,31.26,192400.0,10.4988,10.5391,10.4719,10.5156,192400.0
2007-08-07 15:15:00,31.25,31.4,31.25,31.29,195000.0,10.5122,10.5627,10.5122,10.5257,195000.0
2007-08-07 15:20:00,31.33,31.43,31.27,31.37,210000.0,10.5391,10.5728,10.519,10.5526,210000.0
2007-08-07 15:25:00,31.36,31.44,31.21,31.44,281200.0,10.5492,10.5762,10.4988,10.5762,281200.0
2007-08-07 15:30:00,31.43,31.59,31.41,31.59,343400.0,10.5728,10.6266,10.5661,10.6266,343400.0
2007-08-07 15:35:00,31.59,31.65,31.5,31.55,206000.0,10.6266,10.6468,10.5963,10.6132,206000.0
2007-08-07 15:40:00,31.54,31.57,31.45,31.5,294800.0,10.6098,10.6199,10.5795,10.5963,294800.0
2007-08-07 15:45:00,31.48,31.48,31.24,31.25,195000.0,10.5896,10.5896,10.5089,10.5122,195000.0
2007-08-07 15:50:00,31.25,31.4,31.23,31.25,309000.0,10.5122,10.5627,10.5055,10.5122,309000.0
2007-08-07 15:55:00,31.25,31.5,31.22,31.31,396000.0,10.5122,10.5963,10.5021,10.5324,396000.0
2007-08-08 09:30:00,31.62,32.0,31.62,31.9,224400.0,10.6367,10.7645,10.6367,10.7309,224400.0
2007-08-08 09:35:00,31.89,31.9,31.8,31.84,248200.0,10.7275,10.7309,10.6973,10.7107,248200.0
2007-08-08 09:40:00,31.84,32.13,31.8,32.06,218200.0,10.7107,10.8083,10.6973,10.7847,218200.0
2007-08-08 09:45:00,32.06,32.08,31.84,31.88,133800.0,10.7847,10.7914,10.7107,10.7242,133800.0
2007-08-08 09:50:00,31.87,31.98,31.87,31.93,155800.0,10.7208,10.7578,10.7208,10.741,155800.0
2007-08-08 09:55:00,31.93,31.96,31.85,31.88,135000.0,10.741,10.7511,10.7141,10.7242,135000.0
2007-08-08 10:00:00,31.85,31.94,31.83,31.93,174800.0,10.7141,10.7443,10.7073,10.741,174800.0
2007-08-08 10:05:00,31.91,31.95,31.78,31.85,131200.0,10.7343,10.7477,10.6905,10.7141,131200.0
2007-08-08 10:10:00,31.85,31.98,31.85,31.97,117000.0,10.7141,10.7578,10.7141,10.7544,117000.0
2007-08-08 10:15:00,31.97,32.19,31.97,32.1,256000.0,10.7544,10.8284,10.7544,10.7982,256000.0
2007-08-08 10:20:00,32.13,32.17,32.04,32.17,297800.0,10.8083,10.8217,10.778,10.8217,297800.0
2007-08-08 10:25:00,32.17,32.2,32.09,32.13,261200.0,10.8217,10.8318,10.7948,10.8083,261200.0
2007-08-08 10:30:00,32.15,32.38,32.14,32.36,412000.0,10.815,10.8924,10.8116,10.8856,412000.0
2007-08-08 10:35:00,32.35,32.43,32.32,32.38,357800.0,10.8823,10.9092,10.8722,10.8924,357800.0
2007-08-08 10:40:00,32.4,32.62,32.39,32.58,364000.0,10.8991,10.9731,10.8957,10.9596,364000.0
2007-08-08 10:45:00,32.6,32.79,32.55,32.6,494400.0,10.9664,11.0303,10.9495,10.9664,494400.0
2007-08-08 10:50:00,32.59,32.68,32.54,32.55,414200.0,10.963,10.9933,10.9462,10.9495,414200.0
2007-08-08 10:55:00,32.54,32.56,32.39,32.53,261200.0,10.9462,10.9529,10.8957,10.9428,261200.0
2007-08-08 11:00:00,32.53,32.58,32.4,32.45,296200.0,10.9428,10.9596,10.8991,10.9159,296200.0
2007-08-08 11:05:00,32.46,32.52,32.43,32.46,113200.0,10.9193,10.9395,10.9092,10.9193,113200.0
2007-08-08 11:10:00,32.46,32.46,32.35,32.41,121000.0,10.9193,10.9193,10.8823,10.9025,121000.0
2007-08-08 11:15:00,32.42,32.42,32.21,32.24,188400.0,10.9058,10.9058,10.8352,10.8453,188400.0
2007-08-08 11:20:00,32.24,32.24,32.19,32.23,224400.0,10.8453,10.8453,10.8284,10.8419,224400.0
2007-08-08 11:25:00,32.23,32.25,32.21,32.21,103600.0,10.8419,10.8486,10.8352,10.8352,103600.0
2007-08-08 11:30:00,32.21,32.24,32.13,32.24,117800.0,10.8352,10.8453,10.8083,10.8453,117800.0
2007-08-08 11:35:00,32.24,32.43,32.24,32.41,98200.0,10.8453,10.9092,10.8453,10.9025,98200.0
2007-08-08 11:40:00,32.42,32.48,32.41,32.43,71200.0,10.9058,10.926,10.9025,10.9092,71200.0
2007-08-08 11:45:00,32.43,32.45,32.37,32.4,79200.0,10.9092,10.9159,10.889,10.8991,79200.0
2007-08-08 11:50:00,32.4,32.44,32.3,32.33,88200.0,10.8991,10.9125,10.8654,10.8755,88200.0
2007-08-08 11:55:00,32.34,32.37,32.29,32.34,39200.0,10.8789,10.889,10.8621,10.8789,39200.0
2007-08-08 12:00:00,32.32,32.34,32.24,32.24,90600.0,10.8722,10.8789,10.8453,10.8453,90600.0
2007-08-08 12:05:00,32.24,32.26,32.18,32.21,56400.0,10.8453,10.852,10.8251,10.8352,56400.0
2007-08-08 12:10:00,32.19,32.24,32.18,32.24,69800.0,10.8284,10.8453,10.8251,10.8453,69800.0
2007-08-08 12:15:00,32.24,32.27,32.21,32.26,80000.0,10.8453,10.8554,10.8352,10.852,80000.0
2007-08-08 12:20:00,32.26,32.35,32.24,32.34,57200.0,10.852,10.8823,10.8453,10.8789,57200.0
2007-08-08 12:25:00,32.34,32.38,32.29,32.37,89200.0,10.8789,10.8924,10.8621,10.889,89200.0
2007-08-08 12:30:00,32.38,32.45,32.38,32.45,152200.0,10.8924,10.9159,10.8924,10.9159,152200.0
2007-08-08 12:35:00,32.46,32.55,32.44,32.54,88600.0,10.9193,10.9495,10.9125,10.9462,88600.0
2007-08-08 12:40:00,32.54,32.55,32.49,32.51,60800.0,10.9462,10.9495,10.9294,10.9361,60800.0
2007-08-08 12:45:00,32.51,32.55,32.49,32.55,96200.0,10.9361,10.9495,10.9294,10.9495,96200.0
2007-08-08 12:50:00,32.54,32.56,32.45,32.47,72200.0,10.9462,10.9529,10.9159,10.9226,72200.0
2007-08-08 12:55:00,32.48,32.51,32.47,32.51,74800.0,10.926,10.9361,10.9226,10.9361,74800.0
2007-08-08 13:00:00,32.5,32.52,32.45,32.48,45600.0,10.9327,10.9395,10.9159,10.926,45600.0
2007-08-08 13:05:00,32.48,32.52,32.45,32.46,79400.0,10.926,10.9395,10.9159,10.9193,79400.0
2007-08-08 13:10:00,32.45,32.55,32.42,32.52,69800.0,10.9159,10.9495,10.9058,10.9395,69800.0
2007-08-08 13:15:00,32.53,32.55,32.46,32.52,31200.0,10.9428,10.9495,10.9193,10.9395,31200.0
2007-08-08 13:20:00,32.52,32.54,32.46,32.49,31600.0,10.9395,10.9462,10.9193,10.9294,31600.0
2007-08-08 13:25:00,32.49,32.57,32.48,32.52,73600.0,10.9294,10.9563,10.926,10.9395,73600.0
2007-08-08 13:30:00,32.52,32.67,32.52,32.67,108800.0,10.9395,10.9899,10.9395,10.9899,108800.0
2007-08-08 13:35:00,32.67,32.71,32.63,32.71,74200.0,10.9899,11.0034,10.9765,11.0034,74200.0
2007-08-08 13:40:00,32.71,32.73,32.6,32.63,65800.0,11.0034,11.0101,10.9664,10.9765,65800.0
2007-08-08 13:45:00,32.63,32.63,32.53,32.55,109600.0,10.9765,10.9765,10.9428,10.9495,109600.0
2007-08-08 13:50:00,32.55,32.55,32.47,32.51,145600.0,10.9495,10.9495,10.9226,10.9361,145600.0
2007-08-08 13:55:00,32.49,32.52,32.46,32.5,176400.0,10.9294,10.9395,10.9193,10.9327,176400.0
2007-08-08 14:00:00,32.5,32.51,32.45,32.46,116200.0,10.9327,10.9361,10.9159,10.9193,116200.0
2007-08-08 14:05:00,32.46,32.58,32.41,32.56,177000.0,10.9193,10.9596,10.9025,10.9529,177000.0
2007-08-08 14:10:00,32.54,32.73,32.48,32.72,257200.0,10.9462,11.0101,10.926,11.0067,257200.0
2007-08-08 14:15:00,32.71,32.72,32.61,32.62,80800.0,11.0034,11.0067,10.9697,10.9731,80800.0
2007-08-08 14:20:00,32.62,32.68,32.56,32.66,132600.0,10.9731,10.9933,10.9529,10.9865,132600.0
2007-08-08 14:25:00,32.67,32.75,32.66,32.67,136600.0,10.9899,11.0168,10.9865,10.9899,136600.0
2007-08-08 14:30:00,32.66,32.75,32.65,32.65,143000.0,10.9865,11.0168,10.9832,10.9832,143000.0
2007-08-08 14:35:00,32.65,32.65,32.48,32.48,181200.0,10.9832,10.9832,10.926,10.926,181200.0
2007-08-08 14:40:00,32.48,32.64,32.43,32.54,177200.0,10.926,10.9798,10.9092,10.9462,177200.0
2007-08-08 14:45:00,32.55,32.6,32.44,32.5,184000.0,10.9495,10.9664,10.9125,10.9327,184000.0
2007-08-08 14:50:00,32.5,32.53,32.46,32.52,129800.0,10.9327,10.9428,10.9193,10.9395,129800.0
2007-08-08 14:55:00,32.52,32.54,32.44,32.51,135800.0,10.9395,10.9462,10.9125,10.9361,135800.0
2007-08-08 15:00:00,32.51,32.59,32.38,32.4,159200.0,10.9361,10.963,10.8924,10.8991,159200.0
2007-08-08 15:05:00,32.38,32.46,32.31,32.31,182000.0,10.8924,10.9193,10.8688,10.8688,182000.0
2007-08-08 15:10:00,32.31,32.45,32.27,32.37,160600.0,10.8688,10.9159,10.8554,10.889,160600.0
2007-08-08 15:15:00,32.37,32.46,32.25,32.34,173200.0,10.889,10.9193,10.8486,10.8789,173200.0
2007-08-08 15:20:00,32.34,32.41,32.21,32.23,156000.0,10.8789,10.9025,10.8352,10.8419,156000.0
2007-08-08 15:25:00,32.22,32.33,32.09,32.28,177800.0,10.8385,10.8755,10.7948,10.8587,177800.0
2007-08-08 15:30:00,32.29,32.34,32.08,32.27,287000.0,10.8621,10.8789,10.7914,10.8554,287000.0
2007-08-08 15:35:00,32.27,32.32,32.14,32.18,217800.0,10.8554,10.8722,10.8116,10.8251,217800.0
2007-08-08 15:40:00,32.2,32.21,32.06,32.13,334800.0,10.8318,10.8352,10.7847,10.8083,334800.0
2007-08-08 15:45:00,32.13,32.3,32.08,32.1,255400.0,10.8083,10.8654,10.7914,10.7982,255400.0
2007-08-08 15:50:00,32.1,32.49,32.08,32.2,685600.0,10.7982,10.9294,10.7914,10.8318,685600.0
2007-08-08 15:55:00,32.2,32.22,32.1,32.19,371400.0,10.8318,10.8385,10.7982,10.8284,371400.0
2007-08-09 09:30:00,30.77,31.02,30.72,30.75,721800.0,10.3508,10.4349,10.3339,10.344,721800.0
2007-08-09 09:35:00,30.75,31.09,30.72,30.91,334400.0,10.344,10.4584,10.3339,10.3979,334400.0
2007-08-09 09:40:00,30.93,31.23,30.93,31.11,269200.0,10.4046,10.5055,10.4046,10.4651,269200.0
2007-08-09 09:45:00,31.11,31.15,30.98,31.15,241400.0,10.4651,10.4786,10.4214,10.4786,241400.0
2007-08-09 09:50:00,31.14,31.16,31.03,31.12,328400.0,10.4752,10.482,10.4382,10.4685,328400.0
2007-08-09 09:55:00,31.09,31.11,30.92,31.03,194200.0,10.4584,10.4651,10.4012,10.4382,194200.0
2007-08-09 10:00:00,31.04,31.25,31.03,31.04,170400.0,10.4416,10.5122,10.4382,10.4416,170400.0
2007-08-09 10:05:00,31.05,31.13,30.94,30.94,207200.0,10.445,10.4719,10.408,10.408,207200.0
2007-08-09 10:10:00,30.95,31.15,30.92,31.15,168800.0,10.4113,10.4786,10.4012,10.4786,168800.0
2007-08-09 10:15:00,31.14,31.35,31.14,31.27,275800.0,10.4752,10.5459,10.4752,10.519,275800.0
2007-08-09 10:20:00,31.28,31.34,31.15,31.32,188800.0,10.5223,10.5425,10.4786,10.5358,188800.0
2007-08-09 10:25:00,31.31,31.41,31.25,31.39,112200.0,10.5324,10.5661,10.5122,10.5593,112200.0
2007-08-09 10:30:00,31.36,31.65,31.32,31.56,180400.0,10.5492,10.6468,10.5358,10.6165,180400.0
2007-08-09 10:35:00,31.57,31.62,31.35,31.38,220000.0,10.6199,10.6367,10.5459,10.556,220000.0
2007-08-09 10:40:00,31.38,31.44,31.31,31.4,218400.0,10.556,10.5762,10.5324,10.5627,218400.0
2007-08-09 10:45:00,31.4,31.43,31.3,31.4,161800.0,10.5627,10.5728,10.5291,10.5627,161800.0
2007-08-09 10:50:00,31.4,31.42,31.23,31.33,130800.0,10.5627,10.5694,10.5055,10.5391,130800.0
2007-08-09 10:55:00,31.33,31.4,31.24,31.3,101400.0,10.5391,10.5627,10.5089,10.5291,101400.0
2007-08-09 11:00:00,31.34,31.46,31.3,31.33,211200.0,10.5425,10.5829,10.5291,10.5391,211200.0
2007-08-09 11:05:00,31.34,31.45,31.29,31.29,343600.0,10.5425,10.5795,10.5257,10.5257,343600.0
2007-08-09 11:10:00,31.28,31.43,31.27,31.36,332800.0,10.5223,10.5728,10.519,10.5492,332800.0
2007-08-09 11:15:00,31.35,31.49,31.33,31.46,166400.0,10.5459,10.593,10.5391,10.5829,166400.0
2007-08-09 11:20:00,31.47,31.55,31.41,31.41,223200.0,10.5862,10.6132,10.5661,10.5661,223200.0
2007-08-09 11:25:00,31.43,31.5,31.36,31.42,86200.0,10.5728,10.5963,10.5492,10.5694,86200.0
2007-08-09 11:30:00,31.43,31.53,31.38,31.5,144600.0,10.5728,10.6064,10.556,10.5963,144600.0
2007-08-09 11:35:00,31.48,31.5,31.34,31.34,127000.0,10.5896,10.5963,10.5425,10.5425,127000.0
2007-08-09 11:40:00,31.33,31.36,31.25,31.29,113200.0,10.5391,10.5492,10.5122,10.5257,113200.0
2007-08-09 11:45:00,31.29,31.29,31.17,31.21,176400.0,10.5257,10.5257,10.4853,10.4988,176400.0
2007-08-09 11:50:00,31.21,31.22,31.1,31.2,139600.0,10.4988,10.5021,10.4618,10.4954,139600.0
2007-08-09 11:55:00,31.2,31.32,31.12,31.31,134200.0,10.4954,10.5358,10.4685,10.5324,134200.0
2007-08-09 12:00:00,31.31,31.34,31.21,31.25,74800.0,10.5324,10.5425,10.4988,10.5122,74800.0
2007-08-09 12:05:00,31.26,31.27,31.09,31.24,76600.0,10.5156,10.519,10.4584,10.5089,76600.0
2007-08-09 12:10:00,31.24,31.29,31.17,31.29,69800.0,10.5089,10.5257,10.4853,10.5257,69800.0
2007-08-09 12:15:00,31.28,31.33,31.23,31.31,52000.0,10.5223,10.5391,10.5055,10.5324,52000.0
2007-08-09 12:20:00,31.3,31.34,31.27,31.33,77200.0,10.5291,10.5425,10.519,10.5391,77200.0
2007-08-09 12:25:00,31.3,31.36,31.3,31.36,88400.0,10.5291,10.5492,10.5291,10.5492,88400.0
2007-08-09 12:30:00,31.35,31.35,31.21,31.23,124600.0,10.5459,10.5459,10.4988,10.5055,124600.0
2007-08-09 12:35:00,31.23,31.29,31.13,31.13,57400.0,10.5055,10.5257,10.4719,10.4719,57400.0
2007-08-09 12:40:00,31.15,31.24,31.09,31.18,84800.0,10.4786,10.5089,10.4584,10.4887,84800.0
2007-08-09 12:45:00,31.17,31.2,31.07,31.1,147000.0,10.4853,10.4954,10.4517,10.4618,147000.0
2007-08-09 12:50:00,31.09,31.1,31.03,31.05,116200.0,10.4584,10.4618,10.4382,10.445,116200.0
2007-08-09 12:55:00,31.08,31.17,31.05,31.11,98200.0,10.4551,10.4853,10.445,10.4651,98200.0
2007-08-09 13:00:00,31.1,31.11,31.03,31.06,78000.0,10.4618,10.4651,10.4382,10.4483,78000.0
2007-08-09 13:05:00,31.04,31.09,31.0,31.05,114000.0,10.4416,10.4584,10.4281,10.445,114000.0
2007-08-09 13:10:00,31.05,31.07,30.96,30.96,118600.0,10.445,10.4517,10.4147,10.4147,118600.0
2007-08-09 13:15:00,30.97,31.05,30.9,30.91,146800.0,10.418,10.445,10.3945,10.3979,146800.0
2007-08-09 13:20:00,30.93,30.97,30.84,30.92,125600.0,10.4046,10.418,10.3743,10.4012,125600.0
2007-08-09 13:25:00,30.92,30.98,30.86,30.91,113400.0,10.4012,10.4214,10.381,10.3979,113400.0
2007-08-09 13:30:00,30.91,31.06,30.89,31.04,119000.0,10.3979,10.4483,10.3911,10.4416,119000.0
2007-08-09 13:35:00,31.04,31.13,30.99,31.1,95600.0,10.4416,10.4719,10.4248,10.4618,95600.0
2007-08-09 13:40:00,31.1,31.1,31.04,31.09,45800.0,10.4618,10.4618,10.4416,10.4584,45800.0
2007-08-09 13:45:00,31.1,31.2,31.1,31.11,98800.0,10.4618,10.4954,10.4618,10.4651,98800.0
2007-08-09 13:50:00,31.11,31.15,31.06,31.14,49200.0,10.4651,10.4786,10.4483,10.4752,49200.0
2007-08-09 13:55:00,31.12,31.27,31.11,31.21,130200.0,10.4685,10.519,10.4651,10.4988,130200.0
2007-08-09 14:00:00,31.22,31.24,31.09,31.1,340200.0,10.5021,10.5089,10.4584,10.4618,340200.0
2007-08-09 14:05:00,31.09,31.16,30.97,31.02,202400.0,10.4584,10.482,10.418,10.4349,202400.0
2007-08-09 14:10:00,31.0,31.05,30.95,31.04,100000.0,10.4281,10.445,10.4113,10.4416,100000.0
2007-08-09 14:15:00,31.03,31.11,30.91,31.08,165600.0,10.4382,10.4651,10.3979,10.4551,165600.0
2007-08-09 14:20:00,31.09,31.17,31.07,31.11,105800.0,10.4584,10.4853,10.4517,10.4651,105800.0
2007-08-09 14:25:00,31.11,31.13,30.93,30.96,158400.0,10.4651,10.4719,10.4046,10.4147,158400.0
2007-08-09 14:30:00,30.93,31.0,30.82,30.84,136800.0,10.4046,10.4281,10.3676,10.3743,136800.0
2007-08-09 14:35:00,30.82,30.96,30.81,30.95,119400.0,10.3676,10.4147,10.3642,10.4113,119400.0
2007-08-09 14:40:00,30.96,31.1,30.9,30.98,206200.0,10.4147,10.4618,10.3945,10.4214,206200.0
2007-08-09 14:45:00,30.99,31.0,30.9,30.9,187400.0,10.4248,10.4281,10.3945,10.3945,187400.0
2007-08-09 14:50:00,30.89,30.91,30.75,30.8,152400.0,10.3911,10.3979,10.344,10.3609,152400.0
2007-08-09 14:55:00,30.78,30.87,30.72,30.73,196200.0,10.3541,10.3844,10.3339,10.3373,196200.0
2007-08-09 15:00:00,30.73,30.79,30.6,30.64,351800.0,10.3373,10.3575,10.2936,10.307,351800.0
2007-08-09 15:05:00,30.62,30.83,30.57,30.81,207400.0,10.3003,10.371,10.2835,10.3642,207400.0
2007-08-09 15:10:00,30.81,30.93,30.75,30.92,193800.0,10.3642,10.4046,10.344,10.4012,193800.0
2007-08-09 15:15:00,30.92,31.14,30.91,31.0,373200.0,10.4012,10.4752,10.3979,10.4281,373200.0
2007-08-09 15:20:00,31.0,31.07,30.88,31.03,381000.0,10.4281,10.4517,10.3878,10.4382,381000.0
2007-08-09 15:25:00,31.02,31.12,30.91,31.11,342600.0,10.4349,10.4685,10.3979,10.4651,342600.0
2007-08-09 15:30:00,31.11,31.21,30.8,31.08,185200.0,10.4651,10.4988,10.3609,10.4551,185200.0
2007-08-09 15:35:00,31.09,31.09,30.92,30.92,240400.0,10.4584,10.4584,10.4012,10.4012,240400.0
2007-08-09 15:40:00,30.93,31.12,30.86,31.08,168400.0,10.4046,10.4685,10.381,10.4551,168400.0
2007-08-09 15:45:00,31.09,31.09,30.9,30.95,297000.0,10.4584,10.4584,10.3945,10.4113,297000.0
2007-08-09 15:50:00,31.0,31.1,30.97,31.0,170800.0,10.4281,10.4618,10.418,10.4281,170800.0
2007-08-09 15:55:00,31.0,31.11,30.9,30.91,260000.0,10.4281,10.4651,10.3945,10.3979,260000.0
2007-08-10 09:30:00,29.57,30.07,29.57,29.88,725000.0,9.9471,10.1153,9.9471,10.0514,725000.0
2007-08-10 09:35:00,29.85,30.13,29.79,29.82,435400.0,10.0413,10.1355,10.0211,10.0312,435400.0
2007-08-10 09:40:00,29.82,29.84,29.43,29.58,557600.0,10.0312,10.0379,9.9,9.9505,557600.0
2007-08-10 09:45:00,29.58,29.65,29.5,29.59,280800.0,9.9505,9.974,9.9236,9.9538,280800.0
2007-08-10 09:50:00,29.62,29.79,29.57,29.7,414600.0,9.9639,10.0211,9.9471,9.9908,414600.0
2007-08-10 09:55:00,29.68,29.84,29.59,29.75,394000.0,9.9841,10.0379,9.9538,10.0076,394000.0
2007-08-10 10:00:00,29.75,29.9,29.7,29.79,503400.0,10.0076,10.0581,9.9908,10.0211,503400.0
2007-08-10 10:05:00,29.79,29.89,29.71,29.84,453600.0,10.0211,10.0547,9.9942,10.0379,453600.0
2007-08-10 10:10:00,29.84,29.9,29.77,29.85,266400.0,10.0379,10.0581,10.0144,10.0413,266400.0
2007-08-10 10:15:00,29.86,29.9,29.75,29.82,186400.0,10.0447,10.0581,10.0076,10.0312,186400.0
2007-08-10 10:20:00,29.82,29.91,29.6,29.68,525800.0,10.0312,10.0615,9.9572,9.9841,525800.0
2007-08-10 10:25:00,29.7,29.7,29.6,29.65,394600.0,9.9908,9.9908,9.9572,9.974,394600.0
2007-08-10 10:30:00,29.66,29.73,29.61,29.68,405200.0,9.9774,10.0009,9.9606,9.9841,405200.0
2007-08-10 10:35:00,29.67,29.68,29.5,29.53,271800.0,9.9807,9.9841,9.9236,9.9336,271800.0
2007-08-10 10:40:00,29.53,29.68,29.5,29.67,230400.0,9.9336,9.9841,9.9236,9.9807,230400.0
2007-08-10 10:45:00,29.68,29.75,29.63,29.65,306600.0,9.9841,10.0076,9.9673,9.974,306600.0
2007-08-10 10:50:00,29.66,29.74,29.61,29.68,363000.0,9.9774,10.0043,9.9606,9.9841,363000.0
2007-08-10 10:55:00,29.68,29.75,29.58,29.68,200800.0,9.9841,10.0076,9.9505,9.9841,200800.0
2007-08-10 11:00:00,29.68,29.78,29.61,29.73,223000.0,9.9841,10.0177,9.9606,10.0009,223000.0
2007-08-10 11:05:00,29.73,29.91,29.63,29.69,358000.0,10.0009,10.0615,9.9673,9.9875,358000.0
2007-08-10 11:10:00,29.7,29.88,29.68,29.87,321200.0,9.9908,10.0514,9.9841,10.048,321200.0
2007-08-10 11:15:00,29.89,29.91,29.78,29.82,173600.0,10.0547,10.0615,10.0177,10.0312,173600.0
2007-08-10 11:20:00,29.82,29.91,29.76,29.8,158600.0,10.0312,10.0615,10.011,10.0245,158600.0
2007-08-10 11:25:00,29.81,29.84,29.72,29.81,191800.0,10.0278,10.0379,9.9976,10.0278,191800.0
2007-08-10 11:30:00,29.81,29.95,29.73,29.83,428000.0,10.0278,10.0749,10.0009,10.0346,428000.0
2007-08-10 11:35:00,29.85,29.89,29.72,29.73,522400.0,10.0413,10.0547,9.9976,10.0009,522400.0
2007-08-10 11:40:00,29.73,29.81,29.73,29.77,139000.0,10.0009,10.0278,10.0009,10.0144,139000.0
2007-08-10 11:45:00,29.76,29.92,29.75,29.87,234400.0,10.011,10.0648,10.0076,10.048,234400.0
2007-08-10 11:50:00,29.88,29.94,29.87,29.94,141000.0,10.0514,10.0716,10.048,10.0716,141000.0
2007-08-10 11:55:00,29.94,30.12,29.9,30.12,231600.0,10.0716,10.1321,10.0581,10.1321,231600.0
2007-08-10 12:00:00,30.14,30.18,30.05,30.07,276400.0,10.1388,10.1523,10.1086,10.1153,276400.0
2007-08-10 12:05:00,30.08,30.28,30.08,30.24,155000.0,10.1187,10.1859,10.1187,10.1725,155000.0
2007-08-10 12:10:00,30.24,30.25,30.13,30.22,168800.0,10.1725,10.1758,10.1355,10.1658,168800.0
2007-08-10 12:15:00,30.23,30.42,30.18,30.4,89000.0,10.1691,10.233,10.1523,10.2263,89000.0
2007-08-10 12:20:00,30.42,30.75,30.36,30.71,356800.0,10.233,10.344,10.2128,10.3306,356800.0
2007-08-10 12:25:00,30.7,30.71,30.31,30.33,218400.0,10.3272,10.3306,10.196,10.2028,218400.0
2007-08-10 12:30:00,30.33,30.45,30.3,30.31,155000.0,10.2028,10.2431,10.1927,10.196,155000.0
2007-08-10 12:35:00,30.3,30.37,30.17,30.26,193600.0,10.1927,10.2162,10.1489,10.1792,193600.0
2007-08-10 12:40:00,30.25,30.28,30.15,30.17,69800.0,10.1758,10.1859,10.1422,10.1489,69800.0
2007-08-10 12:45:00,30.17,30.26,30.07,30.11,98800.0,10.1489,10.1792,10.1153,10.1288,98800.0
2007-08-10 12:50:00,30.11,30.23,30.1,30.22,133000.0,10.1288,10.1691,10.1254,10.1658,133000.0
2007-08-10 12:55:00,30.23,30.23,30.13,30.18,102400.0,10.1691,10.1691,10.1355,10.1523,102400.0
2007-08-10 13:00:00,30.2,30.28,30.15,30.17,175800.0,10.159,10.1859,10.1422,10.1489,175800.0
2007-08-10 13:05:00,30.16,30.27,30.15,30.27,103800.0,10.1456,10.1826,10.1422,10.1826,103800.0
2007-08-10 13:10:00,30.27,30.33,30.23,30.25,83200.0,10.1826,10.2028,10.1691,10.1758,83200.0
2007-08-10 13:15:00,30.25,30.43,30.24,30.4,101000.0,10.1758,10.2364,10.1725,10.2263,101000.0
2007-08-10 13:20:00,30.41,30.53,30.39,30.48,82200.0,10.2297,10.27,10.2229,10.2532,82200.0
2007-08-10 13:25:00,30.48,30.5,30.28,30.31,102600.0,10.2532,10.2599,10.1859,10.196,102600.0
2007-08-10 13:30:00,30.31,30.35,30.23,30.24,67400.0,10.196,10.2095,10.1691,10.1725,67400.0
2007-08-10 13:35:00,30.25,30.4,30.23,30.26,100600.0,10.1758,10.2263,10.1691,10.1792,100600.0
2007-08-10 13:40:00,30.27,30.31,30.24,30.3,64400.0,10.1826,10.196,10.1725,10.1927,64400.0
2007-08-10 13:45:00,30.29,30.29,30.07,30.08,92200.0,10.1893,10.1893,10.1153,10.1187,92200.0
2007-08-10 13:50:00,30.09,30.16,30.03,30.07,124800.0,10.122,10.1456,10.1018,10.1153,124800.0
2007-08-10 13:55:00,30.07,30.22,30.07,30.22,61800.0,10.1153,10.1658,10.1153,10.1658,61800.0
2007-08-10 14:00:00,30.24,30.32,30.15,30.2,141400.0,10.1725,10.1994,10.1422,10.159,141400.0
2007-08-10 14:05:00,30.22,30.39,30.18,30.37,66000.0,10.1658,10.2229,10.1523,10.2162,66000.0
2007-08-10 14:10:00,30.39,30.39,30.19,30.3,110800.0,10.2229,10.2229,10.1557,10.1927,110800.0
2007-08-10 14:15:00,30.29,30.38,30.24,30.32,73800.0,10.1893,10.2196,10.1725,10.1994,73800.0
2007-08-10 14:20:00,30.33,30.41,30.25,30.32,284400.0,10.2028,10.2297,10.1758,10.1994,284400.0
2007-08-10 14:25:00,30.34,30.4,30.27,30.32,82200.0,10.2061,10.2263,10.1826,10.1994,82200.0
2007-08-10 14:30:00,30.27,30.27,30.16,30.19,76200.0,10.1826,10.1826,10.1456,10.1557,76200.0
2007-08-10 14:35:00,30.19,30.25,30.11,30.14,110800.0,10.1557,10.1758,10.1288,10.1388,110800.0
2007-08-10 14:40:00,30.13,30.22,30.1,30.1,98200.0,10.1355,10.1658,10.1254,10.1254,98200.0
2007-08-10 14:45:00,30.11,30.2,30.04,30.08,119200.0,10.1288,10.159,10.1052,10.1187,119200.0
2007-08-10 14:50:00,30.08,30.12,30.03,30.03,106200.0,10.1187,10.1321,10.1018,10.1018,106200.0
2007-08-10 14:55:00,30.05,30.08,29.96,30.03,137400.0,10.1086,10.1187,10.0783,10.1018,137400.0
2007-08-10 15:00:00,30.04,30.08,29.9,29.93,144200.0,10.1052,10.1187,10.0581,10.0682,144200.0
2007-08-10 15:05:00,29.95,30.13,29.91,30.08,252400.0,10.0749,10.1355,10.0615,10.1187,252400.0
2007-08-10 15:10:00,30.06,30.13,29.96,30.05,176600.0,10.1119,10.1355,10.0783,10.1086,176600.0
2007-08-10 15:15:00,30.05,30.07,29.94,29.94,97600.0,10.1086,10.1153,10.0716,10.0716,97600.0
2007-08-10 15:20:00,29.94,30.05,29.93,30.0,135600.0,10.0716,10.1086,10.0682,10.0917,135600.0
2007-08-10 15:25:00,30.0,30.15,29.97,30.13,140000.0,10.0917,10.1422,10.0817,10.1355,140000.0
2007-08-10 15:30:00,30.13,30.2,30.04,30.15,163600.0,10.1355,10.159,10.1052,10.1422,163600.0
2007-08-10 15:35:00,30.12,30.25,30.01,30.1,223600.0,10.1321,10.1758,10.0951,10.1254,223600.0
2007-08-10 15:40:00,30.1,30.22,30.08,30.17,177000.0,10.1254,10.1658,10.1187,10.1489,177000.0
2007-08-10 15:45:00,30.18,30.31,30.13,30.18,305600.0,10.1523,10.196,10.1355,10.1523,305600.0
2007-08-10 15:50:00,30.19,30.24,30.12,30.18,185800.0,10.1557,10.1725,10.1321,10.1523,185800.0
2007-08-10 15:55:00,30.2,30.2,30.11,30.14,230400.0,10.159,10.159,10.1288,10.1388,230400.0
2007-08-13 09:30:00,30.6,30.77,30.51,30.66,201600.0,10.2936,10.3508,10.2633,10.3138,201600.0
2007-08-13 09:35:00,30.66,30.86,30.64,30.68,253200.0,10.3138,10.381,10.307,10.3205,253200.0
2007-08-13 09:40:00,30.71,30.8,30.64,30.8,247400.0,10.3306,10.3609,10.307,10.3609,247400.0
2007-08-13 09:45:00,30.81,30.92,30.73,30.87,248200.0,10.3642,10.4012,10.3373,10.3844,248200.0
2007-08-13 09:50:00,30.87,30.88,30.57,30.59,196600.0,10.3844,10.3878,10.2835,10.2902,196600.0
2007-08-13 09:55:00,30.58,30.67,30.55,30.61,164200.0,10.2869,10.3171,10.2768,10.2969,164200.0
2007-08-13 10:00:00,30.63,30.72,30.61,30.7,131400.0,10.3037,10.3339,10.2969,10.3272,131400.0
2007-08-13 10:05:00,30.71,30.77,30.66,30.68,207400.0,10.3306,10.3508,10.3138,10.3205,207400.0
2007-08-13 10:10:00,30.66,30.73,30.66,30.69,126200.0,10.3138,10.3373,10.3138,10.3239,126200.0
2007-08-13 10:15:00,30.69,30.77,30.67,30.68,124200.0,10.3239,10.3508,10.3171,10.3205,124200.0
2007-08-13 10:20:00,30.68,30.71,30.59,30.6,265000.0,10.3205,10.3306,10.2902,10.2936,265000.0
2007-08-13 10:25:00,30.62,30.63,30.57,30.61,114800.0,10.3003,10.3037,10.2835,10.2969,114800.0
2007-08-13 10:30:00,30.61,30.62,30.57,30.6,163200.0,10.2969,10.3003,10.2835,10.2936,163200.0
2007-08-13 10:35:00,30.59,30.6,30.56,30.59,81400.0,10.2902,10.2936,10.2801,10.2902,81400.0
2007-08-13 10:40:00,30.59,30.6,30.54,30.54,116000.0,10.2902,10.2936,10.2734,10.2734,116000.0
2007-08-13 10:45:00,30.54,30.56,30.5,30.51,162800.0,10.2734,10.2801,10.2599,10.2633,162800.0
2007-08-13 10:50:00,30.52,30.53,30.44,30.45,189200.0,10.2667,10.27,10.2398,10.2431,189200.0
2007-08-13 10:55:00,30.44,30.45,30.38,30.43,95800.0,10.2398,10.2431,10.2196,10.2364,95800.0
2007-08-13 11:00:00,30.43,30.45,30.38,30.41,71200.0,10.2364,10.2431,10.2196,10.2297,71200.0
2007-08-13 11:05:00,30.42,30.43,30.32,30.34,120200.0,10.233,10.2364,10.1994,10.2061,120200.0
2007-08-13 11:10:00,30.34,30.45,30.33,30.45,115600.0,10.2061,10.2431,10.2028,10.2431,115600.0
2007-08-13 11:15:00,30.44,30.5,30.42,30.46,68000.0,10.2398,10.2599,10.233,10.2465,68000.0
2007-08-13 11:20:00,30.46,30.46,30.39,30.44,303600.0,10.2465,10.2465,10.2229,10.2398,303600.0
2007-08-13 11:25:00,30.44,30.48,30.37,30.43,157200.0,10.2398,10.2532,10.2162,10.2364,157200.0
2007-08-13 11:30:00,30.43,30.54,30.42,30.49,143200.0,10.2364,10.2734,10.233,10.2566,143200.0
2007-08-13 11:35:00,30.48,30.56,30.46,30.46,148600.0,10.2532,10.2801,10.2465,10.2465,148600.0
2007-08-13 11:40:00,30.46,30.54,30.41,30.54,157000.0,10.2465,10.2734,10.2297,10.2734,157000.0
2007-08-13 11:45:00,30.55,30.61,30.5,30.5,208800.0,10.2768,10.2969,10.2599,10.2599,208800.0
2007-08-13 11:50:00,30.52,30.53,30.48,30.5,45600.0,10.2667,10.27,10.2532,10.2599,45600.0
2007-08-13 11:55:00,30.52,30.57,30.46,30.57,95800.0,10.2667,10.2835,10.2465,10.2835,95800.0
2007-08-13 12:00:00,30.57,30.66,30.56,30.65,83200.0,10.2835,10.3138,10.2801,10.3104,83200.0
2007-08-13 12:05:00,30.66,30.73,30.65,30.73,52200.0,10.3138,10.3373,10.3104,10.3373,52200.0
2007-08-13 12:10:00,30.73,30.73,30.66,30.68,61000.0,10.3373,10.3373,10.3138,10.3205,61000.0
2007-08-13 12:15:00,30.68,30.7,30.6,30.62,40800.0,10.3205,10.3272,10.2936,10.3003,40800.0
2007-08-13 12:20:00,30.61,30.68,30.58,30.68,69800.0,10.2969,10.3205,10.2869,10.3205,69800.0
2007-08-13 12:25:00,30.68,30.7,30.59,30.6,55400.0,10.3205,10.3272,10.2902,10.2936,55400.0
2007-08-13 12:30:00,30.6,30.6,30.55,30.57,34200.0,10.2936,10.2936,10.2768,10.2835,34200.0
2007-08-13 12:35:00,30.56,30.64,30.55,30.61,36400.0,10.2801,10.307,10.2768,10.2969,36400.0
2007-08-13 12:40:00,30.62,30.63,30.57,30.62,58000.0,10.3003,10.3037,10.2835,10.3003,58000.0
2007-08-13 12:45:00,30.62,30.65,30.58,30.65,85600.0,10.3003,10.3104,10.2869,10.3104,85600.0
2007-08-13 12:50:00,30.65,30.68,30.64,30.67,67400.0,10.3104,10.3205,10.307,10.3171,67400.0
2007-08-13 12:55:00,30.68,30.73,30.65,30.7,53000.0,10.3205,10.3373,10.3104,10.3272,53000.0
2007-08-13 13:00:00,30.7,30.72,30.63,30.63,98800.0,10.3272,10.3339,10.3037,10.3037,98800.0
2007-08-13 13:05:00,30.64,30.64,30.61,30.61,37800.0,10.307,10.307,10.2969,10.2969,37800.0
2007-08-13 13:10:00,30.61,30.63,30.53,30.53,40600.0,10.2969,10.3037,10.27,10.27,40600.0
2007-08-13 13:15:00,30.54,30.56,30.47,30.48,120200.0,10.2734,10.2801,10.2499,10.2532,120200.0
2007-08-13 13:20:00,30.48,30.48,30.3,30.34,176200.0,10.2532,10.2532,10.1927,10.2061,176200.0
2007-08-13 13:25:00,30.35,30.4,30.33,30.35,176000.0,10.2095,10.2263,10.2028,10.2095,176000.0
2007-08-13 13:30:00,30.35,30.36,30.29,30.29,160800.0,10.2095,10.2128,10.1893,10.1893,160800.0
2007-08-13 13:35:00,30.31,30.41,30.3,30.33,170000.0,10.196,10.2297,10.1927,10.2028,170000.0
2007-08-13 13:40:00,30.32,30.36,30.32,30.34,77200.0,10.1994,10.2128,10.1994,10.2061,77200.0
2007-08-13 13:45:00,30.34,30.38,30.29,30.3,63400.0,10.2061,10.2196,10.1893,10.1927,63400.0
2007-08-13 13:50:00,30.3,30.37,30.27,30.36,128200.0,10.1927,10.2162,10.1826,10.2128,128200.0
2007-08-13 13:55:00,30.36,30.55,30.35,30.55,125200.0,10.2128,10.2768,10.2095,10.2768,125200.0
2007-08-13 14:00:00,30.54,30.54,30.45,30.49,81000.0,10.2734,10.2734,10.2431,10.2566,81000.0
2007-08-13 14:05:00,30.49,30.5,30.42,30.43,74000.0,10.2566,10.2599,10.233,10.2364,74000.0
2007-08-13 14:10:00,30.43,30.43,30.41,30.42,18400.0,10.2364,10.2364,10.2297,10.233,18400.0
2007-08-13 14:15:00,30.42,30.43,30.37,30.42,71400.0,10.233,10.2364,10.2162,10.233,71400.0
2007-08-13 14:20:00,30.43,30.53,30.41,30.52,74200.0,10.2364,10.27,10.2297,10.2667,74200.0
2007-08-13 14:25:00,30.54,30.55,30.49,30.5,48600.0,10.2734,10.2768,10.2566,10.2599,48600.0
2007-08-13 14:30:00,30.49,30.5,30.4,30.42,21600.0,10.2566,10.2599,10.2263,10.233,21600.0
2007-08-13 14:35:00,30.42,30.45,30.39,30.42,29800.0,10.233,10.2431,10.2229,10.233,29800.0
2007-08-13 14:40:00,30.43,30.46,30.33,30.35,82400.0,10.2364,10.2465,10.2028,10.2095,82400.0
2007-08-13 14:45:00,30.34,30.35,30.21,30.25,99800.0,10.2061,10.2095,10.1624,10.1758,99800.0
2007-08-13 14:50:00,30.24,30.27,30.2,30.26,74800.0,10.1725,10.1826,10.159,10.1792,74800.0
2007-08-13 14:55:00,30.26,30.28,30.15,30.15,88000.0,10.1792,10.1859,10.1422,10.1422,88000.0
2007-08-13 15:00:00,30.15,30.17,29.97,29.98,192400.0,10.1422,10.1489,10.0817,10.085,192400.0
2007-08-13 15:05:00,29.98,30.0,29.89,29.91,231000.0,10.085,10.0917,10.0547,10.0615,231000.0
2007-08-13 15:10:00,29.9,29.98,29.87,29.89,137000.0,10.0581,10.085,10.048,10.0547,137000.0
2007-08-13 15:15:00,29.9,29.93,29.81,29.93,188000.0,10.0581,10.0682,10.0278,10.0682,188000.0
2007-08-13 15:20:00,29.91,29.95,29.86,29.86,170800.0,10.0615,10.0749,10.0447,10.0447,170800.0
2007-08-13 15:25:00,29.88,30.05,29.86,30.05,141600.0,10.0514,10.1086,10.0447,10.1086,141600.0
2007-08-13 15:30:00,30.05,30.15,30.04,30.1,272800.0,10.1086,10.1422,10.1052,10.1254,272800.0
2007-08-13 15:35:00,30.08,30.11,30.07,30.07,69600.0,10.1187,10.1288,10.1153,10.1153,69600.0
2007-08-13 15:40:00,30.08,30.23,30.04,30.18,193000.0,10.1187,10.1691,10.1052,10.1523,193000.0
2007-08-13 15:45:00,30.18,30.2,30.08,30.1,149000.0,10.1523,10.159,10.1187,10.1254,149000.0
2007-08-13 15:50:00,30.11,30.11,29.95,29.99,261200.0,10.1288,10.1288,10.0749,10.0884,261200.0
2007-08-13 15:55:00,30.0,30.07,29.97,29.98,251800.0,10.0917,10.1153,10.0817,10.085,251800.0
2007-08-14 09:30:00,30.47,30.58,30.45,30.5,365000.0,10.2499,10.2869,10.2431,10.2599,365000.0
2007-08-14 09:35:00,30.5,30.54,30.47,30.52,603600.0,10.2599,10.2734,10.2499,10.2667,603600.0
2007-08-14 09:40:00,30.5,30.6,30.5,30.54,304600.0,10.2599,10.2936,10.2599,10.2734,304600.0
2007-08-14 09:45:00,30.54,30.57,30.4,30.46,129000.0,10.2734,10.2835,10.2263,10.2465,129000.0
2007-08-14 09:50:00,30.46,30.56,30.41,30.46,292200.0,10.2465,10.2801,10.2297,10.2465,292200.0
2007-08-14 09:55:00,30.46,30.54,30.45,30.49,283000.0,10.2465,10.2734,10.2431,10.2566,283000.0
2007-08-14 10:00:00,30.5,30.56,30.49,30.55,216400.0,10.2599,10.2801,10.2566,10.2768,216400.0
2007-08-14 10:05:00,30.55,30.55,30.45,30.46,245200.0,10.2768,10.2768,10.2431,10.2465,245200.0
2007-08-14 10:10:00,30.46,30.5,30.36,30.38,228200.0,10.2465,10.2599,10.2128,10.2196,228200.0
2007-08-14 10:15:00,30.38,30.38,30.25,30.33,148200.0,10.2196,10.2196,10.1758,10.2028,148200.0
2007-08-14 10:20:00,30.35,30.43,30.33,30.43,159800.0,10.2095,10.2364,10.2028,10.2364,159800.0
2007-08-14 10:25:00,30.4,30.42,30.25,30.39,243000.0,10.2263,10.233,10.1758,10.2229,243000.0
2007-08-14 10:30:00,30.38,30.47,30.32,30.41,196400.0,10.2196,10.2499,10.1994,10.2297,196400.0
2007-08-14 10:35:00,30.39,30.45,30.35,30.38,220200.0,10.2229,10.2431,10.2095,10.2196,220200.0
2007-08-14 10:40:00,30.37,30.38,30.25,30.3,89000.0,10.2162,10.2196,10.1758,10.1927,89000.0
2007-08-14 10:45:00,30.3,30.34,30.27,30.29,57600.0,10.1927,10.2061,10.1826,10.1893,57600.0
2007-08-14 10:50:00,30.32,30.34,30.0,30.0,141000.0,10.1994,10.2061,10.0917,10.0917,141000.0
2007-08-14 10:55:00,30.0,30.09,29.93,30.04,208200.0,10.0917,10.122,10.0682,10.1052,208200.0
2007-08-14 11:00:00,30.04,30.06,29.78,29.8,191800.0,10.1052,10.1119,10.0177,10.0245,191800.0
2007-08-14 11:05:00,29.8,29.83,29.68,29.69,197200.0,10.0245,10.0346,9.9841,9.9875,197200.0
2007-08-14 11:10:00,29.68,29.79,29.63,29.75,178400.0,9.9841,10.0211,9.9673,10.0076,178400.0
2007-08-14 11:15:00,29.74,29.9,29.74,29.88,88400.0,10.0043,10.0581,10.0043,10.0514,88400.0
2007-08-14 11:20:00,29.91,29.96,29.89,29.91,50200.0,10.0615,10.0783,10.0547,10.0615,50200.0
2007-08-14 11:25:00,29.9,29.93,29.83,29.88,75400.0,10.0581,10.0682,10.0346,10.0514,75400.0
2007-08-14 11:30:00,29.89,29.93,29.85,29.9,83800.0,10.0547,10.0682,10.0413,10.0581,83800.0
2007-08-14 11:35:00,29.9,29.95,29.82,29.86,151800.0,10.0581,10.0749,10.0312,10.0447,151800.0
2007-08-14 11:40:00,29.86,29.92,29.83,29.83,94200.0,10.0447,10.0648,10.0346,10.0346,94200.0
2007-08-14 11:45:00,29.85,29.92,29.81,29.9,59600.0,10.0413,10.0648,10.0278,10.0581,59600.0
2007-08-14 11:50:00,29.9,30.07,29.89,30.06,112400.0,10.0581,10.1153,10.0547,10.1119,112400.0
2007-08-14 11:55:00,30.05,30.08,29.9,30.03,224400.0,10.1086,10.1187,10.0581,10.1018,224400.0
2007-08-14 12:00:00,30.04,30.05,29.98,29.98,44600.0,10.1052,10.1086,10.085,10.085,44600.0
2007-08-14 12:05:00,30.0,30.02,29.86,29.92,70000.0,10.0917,10.0985,10.0447,10.0648,70000.0
2007-08-14 12:10:00,29.92,29.95,29.89,29.91,54400.0,10.0648,10.0749,10.0547,10.0615,54400.0
2007-08-14 12:15:00,29.91,29.93,29.89,29.92,99800.0,10.0615,10.0682,10.0547,10.0648,99800.0
2007-08-14 12:20:00,29.91,29.93,29.88,29.89,57200.0,10.0615,10.0682,10.0514,10.0547,57200.0
2007-08-14 12:25:00,29.88,29.88,29.74,29.79,152400.0,10.0514,10.0514,10.0043,10.0211,152400.0
2007-08-14 12:30:00,29.78,29.85,29.75,29.75,63400.0,10.0177,10.0413,10.0076,10.0076,63400.0
2007-08-14 12:35:00,29.75,29.83,29.75,29.77,187000.0,10.0076,10.0346,10.0076,10.0144,187000.0
2007-08-14 12:40:00,29.78,29.83,29.75,29.8,120400.0,10.0177,10.0346,10.0076,10.0245,120400.0
2007-08-14 12:45:00,29.8,29.91,29.77,29.8,107600.0,10.0245,10.0615,10.0144,10.0245,107600.0
2007-08-14 12:50:00,29.8,29.86,29.78,29.86,125600.0,10.0245,10.0447,10.0177,10.0447,125600.0
2007-08-14 12:55:00,29.8,29.94,29.8,29.92,285400.0,10.0245,10.0716,10.0245,10.0648,285400.0
2007-08-14 13:00:00,29.92,29.93,29.86,29.9,76600.0,10.0648,10.0682,10.0447,10.0581,76600.0
2007-08-14 13:05:00,29.9,29.93,29.89,29.93,31400.0,10.0581,10.0682,10.0547,10.0682,31400.0
2007-08-14 13:10:00,29.93,29.93,29.85,29.92,61600.0,10.0682,10.0682,10.0413,10.0648,61600.0
2007-08-14 13:15:00,29.92,29.92,29.79,29.85,146000.0,10.0648,10.0648,10.0211,10.0413,146000.0
2007-08-14 13:20:00,29.84,29.84,29.77,29.78,287000.0,10.0379,10.0379,10.0144,10.0177,287000.0
2007-08-14 13:25:00,29.78,29.85,29.75,29.82,88000.0,10.0177,10.0413,10.0076,10.0312,88000.0
2007-08-14 13:30:00,29.82,29.93,29.78,29.86,66800.0,10.0312,10.0682,10.0177,10.0447,66800.0
2007-08-14 13:35:00,29.88,29.95,29.84,29.85,169800.0,10.0514,10.0749,10.0379,10.0413,169800.0
2007-08-14 13:40:00,29.85,29.89,29.77,29.83,141200.0,10.0413,10.0547,10.0144,10.0346,141200.0
2007-08-14 13:45:00,29.83,29.88,29.74,29.8,148800.0,10.0346,10.0514,10.0043,10.0245,148800.0
2007-08-14 13:50:00,29.8,29.86,29.73,29.74,262800.0,10.0245,10.0447,10.0009,10.0043,262800.0
2007-08-14 13:55:00,29.75,29.85,29.72,29.75,645600.0,10.0076,10.0413,9.9976,10.0076,645600.0
2007-08-14 14:00:00,29.72,29.75,29.55,29.57,255800.0,9.9976,10.0076,9.9404,9.9471,255800.0
2007-08-14 14:05:00,29.58,29.68,29.5,29.5,304200.0,9.9505,9.9841,9.9236,9.9236,304200.0
2007-08-14 14:10:00,29.5,29.61,29.41,29.53,413000.0,9.9236,9.9606,9.8933,9.9336,413000.0
2007-08-14 14:15:00,29.5,29.56,29.45,29.49,212800.0,9.9236,9.9437,9.9067,9.9202,212800.0
2007-08-14 14:20:00,29.5,29.59,29.48,29.56,155800.0,9.9236,9.9538,9.9168,9.9437,155800.0
2007-08-14 14:25:00,29.55,29.61,29.47,29.55,168200.0,9.9404,9.9606,9.9135,9.9404,168200.0
2007-08-14 14:30:00,29.55,29.6,29.45,29.45,177400.0,9.9404,9.9572,9.9067,9.9067,177400.0
2007-08-14 14:35:00,29.45,29.53,29.39,29.44,215000.0,9.9067,9.9336,9.8865,9.9034,215000.0
2007-08-14 14:40:00,29.46,29.5,29.27,29.27,460600.0,9.9101,9.9236,9.8462,9.8462,460600.0
2007-08-14 14:45:00,29.27,29.37,29.13,29.36,463200.0,9.8462,9.8798,9.7991,9.8765,463200.0
2007-08-14 14:50:00,29.36,29.43,29.32,29.4,192400.0,9.8765,9.9,9.863,9.8899,192400.0
2007-08-14 14:55:00,29.4,29.43,29.35,29.42,103800.0,9.8899,9.9,9.8731,9.8966,103800.0
2007-08-14 15:00:00,29.43,29.59,29.43,29.59,229400.0,9.9,9.9538,9.9,9.9538,229400.0
2007-08-14 15:05:00,29.58,29.64,29.49,29.49,229200.0,9.9505,9.9706,9.9202,9.9202,229200.0
2007-08-14 15:10:00,29.49,29.53,29.39,29.41,201200.0,9.9202,9.9336,9.8865,9.8933,201200.0
2007-08-14 15:15:00,29.41,29.49,29.36,29.41,109200.0,9.8933,9.9202,9.8765,9.8933,109200.0
2007-08-14 15:20:00,29.4,29.49,29.33,29.36,223000.0,9.8899,9.9202,9.8664,9.8765,223000.0
2007-08-14 15:25:00,29.36,29.5,29.34,29.36,224000.0,9.8765,9.9236,9.8697,9.8765,224000.0
2007-08-14 15:30:00,29.38,29.4,29.25,29.28,168000.0,9.8832,9.8899,9.8395,9.8495,168000.0
2007-08-14 15:35:00,29.28,29.34,29.25,29.3,226600.0,9.8495,9.8697,9.8395,9.8563,226600.0
2007-08-14 15:40:00,29.29,29.32,29.22,29.31,280000.0,9.8529,9.863,9.8294,9.8596,280000.0
2007-08-14 15:45:00,29.32,29.34,29.17,29.25,299800.0,9.863,9.8697,9.8125,9.8395,299800.0
2007-08-14 15:50:00,29.25,29.3,29.16,29.18,337000.0,9.8395,9.8563,9.8092,9.8159,337000.0
2007-08-14 15:55:00,29.2,29.39,29.16,29.23,433600.0,9.8226,9.8865,9.8092,9.8327,433600.0
2007-08-15 09:30:00,28.68,28.95,28.68,28.9,434600.0,9.6477,9.7385,9.6477,9.7217,434600.0
2007-08-15 09:35:00,28.9,28.98,28.68,28.69,150800.0,9.7217,9.7486,9.6477,9.6511,150800.0
2007-08-15 09:40:00,28.7,28.77,28.61,28.77,198000.0,9.6544,9.678,9.6242,9.678,198000.0
2007-08-15 09:45:00,28.79,29.02,28.77,28.99,343200.0,9.6847,9.7621,9.678,9.752,343200.0
2007-08-15 09:50:00,28.98,29.3,28.97,29.27,283000.0,9.7486,9.8563,9.7453,9.8462,283000.0
2007-08-15 09:55:00,29.27,29.48,29.27,29.3,388400.0,9.8462,9.9168,9.8462,9.8563,388400.0
2007-08-15 10:00:00,29.29,29.39,29.13,29.18,296400.0,9.8529,9.8865,9.7991,9.8159,296400.0
2007-08-15 10:05:00,29.17,29.41,29.15,29.29,224400.0,9.8125,9.8933,9.8058,9.8529,224400.0
2007-08-15 10:10:00,29.31,29.55,29.24,29.55,285400.0,9.8596,9.9404,9.8361,9.9404,285400.0
2007-08-15 10:15:00,29.55,29.55,29.42,29.42,267600.0,9.9404,9.9404,9.8966,9.8966,267600.0
2007-08-15 10:20:00,29.42,29.57,29.38,29.57,154200.0,9.8966,9.9471,9.8832,9.9471,154200.0
2007-08-15 10:25:00,29.57,29.8,29.52,29.78,274400.0,9.9471,10.0245,9.9303,10.0177,274400.0
2007-08-15 10:30:00,29.75,29.84,29.59,29.61,211400.0,10.0076,10.0379,9.9538,9.9606,211400.0
2007-08-15 10:35:00,29.61,29.63,29.5,29.52,164000.0,9.9606,9.9673,9.9236,9.9303,164000.0
2007-08-15 10:40:00,29.52,29.62,29.5,29.56,165800.0,9.9303,9.9639,9.9236,9.9437,165800.0
2007-08-15 10:45:00,29.54,29.62,29.45,29.57,177200.0,9.937,9.9639,9.9067,9.9471,177200.0
2007-08-15 10:50:00,29.59,29.65,29.45,29.5,159600.0,9.9538,9.974,9.9067,9.9236,159600.0
2007-08-15 10:55:00,29.48,29.58,29.42,29.48,165200.0,9.9168,9.9505,9.8966,9.9168,165200.0
2007-08-15 11:00:00,29.49,29.59,29.43,29.5,156200.0,9.9202,9.9538,9.9,9.9236,156200.0
2007-08-15 11:05:00,29.5,29.51,29.41,29.42,219200.0,9.9236,9.9269,9.8933,9.8966,219200.0
2007-08-15 11:10:00,29.42,29.51,29.42,29.46,94000.0,9.8966,9.9269,9.8966,9.9101,94000.0
2007-08-15 11:15:00,29.46,29.47,29.36,29.42,144200.0,9.9101,9.9135,9.8765,9.8966,144200.0
2007-08-15 11:20:00,29.42,29.42,29.32,29.35,68600.0,9.8966,9.8966,9.863,9.8731,68600.0
2007-08-15 11:25:00,29.36,29.54,29.31,29.52,213200.0,9.8765,9.937,9.8596,9.9303,213200.0
2007-08-15 11:30:00,29.5,29.5,29.4,29.41,103400.0,9.9236,9.9236,9.8899,9.8933,103400.0
2007-08-15 11:35:00,29.41,29.41,29.27,29.28,136200.0,9.8933,9.8933,9.8462,9.8495,136200.0
2007-08-15 11:40:00,29.27,29.34,29.17,29.27,127400.0,9.8462,9.8697,9.8125,9.8462,127400.0
2007-08-15 11:45:00,29.27,29.27,29.1,29.1,115400.0,9.8462,9.8462,9.789,9.789,115400.0
2007-08-15 11:50:00,29.11,29.15,28.89,28.95,457000.0,9.7924,9.8058,9.7184,9.7385,457000.0
2007-08-15 11:55:00,28.95,29.0,28.86,28.91,262400.0,9.7385,9.7554,9.7083,9.7251,262400.0
2007-08-15 12:00:00,28.91,28.96,28.84,28.88,194800.0,9.7251,9.7419,9.7015,9.715,194800.0
2007-08-15 12:05:00,28.87,29.17,28.85,28.93,273800.0,9.7116,9.8125,9.7049,9.7318,273800.0
2007-08-15 12:10:00,28.93,28.93,28.87,28.89,181600.0,9.7318,9.7318,9.7116,9.7184,181600.0
2007-08-15 12:15:00,28.9,28.97,28.88,28.92,183800.0,9.7217,9.7453,9.715,9.7284,183800.0
2007-08-15 12:20:00,28.93,28.95,28.84,28.89,168800.0,9.7318,9.7385,9.7015,9.7184,168800.0
2007-08-15 12:25:00,28.89,28.91,28.7,28.7,455400.0,9.7184,9.7251,9.6544,9.6544,455400.0
2007-08-15 12:30:00,28.7,28.71,28.58,28.67,403800.0,9.6544,9.6578,9.6141,9.6443,403800.0
2007-08-15 12:35:00,28.66,28.75,28.59,28.75,251800.0,9.641,9.6713,9.6174,9.6713,251800.0
2007-08-15 12:40:00,28.75,28.78,28.64,28.65,185600.0,9.6713,9.6813,9.6343,9.6376,185600.0
2007-08-15 12:45:00,28.66,28.74,28.66,28.73,195400.0,9.641,9.6679,9.641,9.6645,195400.0
2007-08-15 12:50:00,28.73,28.77,28.7,28.76,227200.0,9.6645,9.678,9.6544,9.6746,227200.0
2007-08-15 12:55:00,28.76,28.77,28.63,28.65,196200.0,9.6746,9.678,9.6309,9.6376,196200.0
2007-08-15 13:00:00,28.64,28.66,28.53,28.58,323200.0,9.6343,9.641,9.5973,9.6141,323200.0
2007-08-15 13:05:00,28.58,28.68,28.57,28.62,218600.0,9.6141,9.6477,9.6107,9.6275,218600.0
2007-08-15 13:10:00,28.62,28.73,28.58,28.65,261000.0,9.6275,9.6645,9.6141,9.6376,261000.0
2007-08-15 13:15:00,28.66,28.75,28.66,28.75,146200.0,9.641,9.6713,9.641,9.6713,146200.0
2007-08-15 13:20:00,28.74,28.79,28.73,28.79,123800.0,9.6679,9.6847,9.6645,9.6847,123800.0
2007-08-15 13:25:00,28.79,28.92,28.79,28.87,98200.0,9.6847,9.7284,9.6847,9.7116,98200.0
2007-08-15 13:30:00,28.87,28.95,28.86,28.95,168800.0,9.7116,9.7385,9.7083,9.7385,168800.0
2007-08-15 13:35:00,28.95,29.06,28.94,29.03,310200.0,9.7385,9.7755,9.7352,9.7654,310200.0
2007-08-15 13:40:00,29.04,29.17,28.98,29.14,196800.0,9.7688,9.8125,9.7486,9.8025,196800.0
2007-08-15 13:45:00,29.13,29.15,29.06,29.07,144200.0,9.7991,9.8058,9.7755,9.7789,144200.0
2007-08-15 13:50:00,29.1,29.18,29.07,29.17,121200.0,9.789,9.8159,9.7789,9.8125,121200.0
2007-08-15 13:55:00,29.17,29.17,29.05,29.06,138200.0,9.8125,9.8125,9.7722,9.7755,138200.0
2007-08-15 14:00:00,29.06,29.07,28.93,28.98,125600.0,9.7755,9.7789,9.7318,9.7486,125600.0
2007-08-15 14:05:00,28.98,29.0,28.79,28.82,155000.0,9.7486,9.7554,9.6847,9.6948,155000.0
2007-08-15 14:10:00,28.8,28.81,28.65,28.7,155000.0,9.6881,9.6914,9.6376,9.6544,155000.0
2007-08-15 14:15:00,28.68,28.79,28.65,28.79,163000.0,9.6477,9.6847,9.6376,9.6847,163000.0
2007-08-15 14:20:00,28.79,28.8,28.67,28.68,134800.0,9.6847,9.6881,9.6443,9.6477,134800.0
2007-08-15 14:25:00,28.68,29.06,28.59,28.6,350800.0,9.6477,9.7755,9.6174,9.6208,350800.0
2007-08-15 14:30:00,28.6,29.06,28.56,28.56,104400.0,9.6208,9.7755,9.6073,9.6073,104400.0
2007-08-15 14:35:00,28.56,28.56,28.36,28.43,322600.0,9.6073,9.6073,9.5401,9.5636,322600.0
2007-08-15 14:40:00,28.45,28.46,28.35,28.42,241600.0,9.5703,9.5737,9.5367,9.5602,241600.0
2007-08-15 14:45:00,28.42,28.47,28.15,28.15,307200.0,9.5602,9.5771,9.4694,9.4694,307200.0
2007-08-15 14:50:00,28.15,28.32,28.14,28.27,264600.0,9.4694,9.5266,9.4661,9.5098,264600.0
2007-08-15 14:55:00,28.27,28.35,28.14,28.16,279400.0,9.5098,9.5367,9.4661,9.4728,279400.0
2007-08-15 15:00:00,28.16,28.25,28.14,28.15,207600.0,9.4728,9.5031,9.4661,9.4694,207600.0
2007-08-15 15:05:00,28.16,28.2,28.0,28.02,515600.0,9.4728,9.4862,9.419,9.4257,515600.0
2007-08-15 15:10:00,28.03,28.07,27.97,28.0,408400.0,9.4291,9.4425,9.4089,9.419,408400.0
2007-08-15 15:15:00,28.0,28.02,27.84,27.99,402200.0,9.419,9.4257,9.3651,9.4156,402200.0
2007-08-15 15:20:00,27.98,28.03,27.86,27.9,365200.0,9.4122,9.4291,9.3719,9.3853,365200.0
2007-08-15 15:25:00,27.89,27.92,27.75,27.78,387600.0,9.382,9.3921,9.3349,9.345,387600.0
2007-08-15 15:30:00,27.79,27.9,27.78,27.78,326000.0,9.3483,9.3853,9.345,9.345,326000.0
2007-08-15 15:35:00,27.78,27.84,27.73,27.77,465000.0,9.345,9.3651,9.3281,9.3416,465000.0
2007-08-15 15:40:00,27.78,27.91,27.76,27.84,510400.0,9.345,9.3887,9.3382,9.3651,510400.0
2007-08-15 15:45:00,27.84,27.91,27.79,27.84,458400.0,9.3651,9.3887,9.3483,9.3651,458400.0
2007-08-15 15:50:00,27.84,27.84,27.71,27.8,684600.0,9.3651,9.3651,9.3214,9.3517,684600.0
2007-08-15 15:55:00,27.8,27.85,27.67,27.71,533400.0,9.3517,9.3685,9.308,9.3214,533400.0
2007-08-16 09:30:00,26.01,26.22,26.0,26.14,1071200.0,8.7495,8.8202,8.7462,8.7933,1071200.0
2007-08-16 09:35:00,26.15,26.57,26.15,26.54,707400.0,8.7966,8.9379,8.7966,8.9278,707400.0
2007-08-16 09:40:00,26.54,26.67,26.44,26.63,459200.0,8.9278,8.9716,8.8942,8.9581,459200.0
2007-08-16 09:45:00,26.64,26.73,26.54,26.55,525400.0,8.9615,8.9917,8.9278,8.9312,525400.0
2007-08-16 09:50:00,26.54,26.65,26.35,26.36,434800.0,8.9278,8.9648,8.8639,8.8673,434800.0
2007-08-16 09:55:00,26.37,26.38,26.21,26.22,520200.0,8.8706,8.874,8.8168,8.8202,520200.0
2007-08-16 10:00:00,26.22,26.25,26.05,26.1,401000.0,8.8202,8.8303,8.763,8.7798,401000.0
2007-08-16 10:05:00,26.1,26.2,26.07,26.1,334200.0,8.7798,8.8135,8.7697,8.7798,334200.0
2007-08-16 10:10:00,26.1,26.24,26.1,26.24,248400.0,8.7798,8.8269,8.7798,8.8269,248400.0
2007-08-16 10:15:00,26.24,26.28,26.21,26.25,162200.0,8.8269,8.8404,8.8168,8.8303,162200.0
2007-08-16 10:20:00,26.25,26.25,25.96,25.99,437600.0,8.8303,8.8303,8.7327,8.7428,437600.0
2007-08-16 10:25:00,25.98,26.05,25.84,25.85,289400.0,8.7395,8.763,8.6924,8.6957,289400.0
2007-08-16 10:30:00,25.85,25.85,25.65,25.72,362000.0,8.6957,8.6957,8.6284,8.652,362000.0
2007-08-16 10:35:00,25.73,25.93,25.67,25.85,411200.0,8.6554,8.7226,8.6352,8.6957,411200.0
2007-08-16 10:40:00,25.85,25.89,25.81,25.84,477800.0,8.6957,8.7092,8.6823,8.6924,477800.0
2007-08-16 10:45:00,25.86,26.0,25.83,25.95,440000.0,8.6991,8.7462,8.689,8.7294,440000.0
2007-08-16 10:50:00,25.94,26.16,25.93,26.02,366200.0,8.726,8.8,8.7226,8.7529,366200.0
2007-08-16 10:55:00,26.02,26.06,25.88,25.88,268000.0,8.7529,8.7664,8.7058,8.7058,268000.0
2007-08-16 11:00:00,25.88,25.95,25.79,25.95,435200.0,8.7058,8.7294,8.6755,8.7294,435200.0
2007-08-16 11:05:00,25.95,26.03,25.88,26.03,286800.0,8.7294,8.7563,8.7058,8.7563,286800.0
2007-08-16 11:10:00,26.03,26.17,25.93,26.09,328000.0,8.7563,8.8034,8.7226,8.7765,328000.0
2007-08-16 11:15:00,26.11,26.11,25.86,25.87,261200.0,8.7832,8.7832,8.6991,8.7025,261200.0
2007-08-16 11:20:00,25.89,25.91,25.75,25.79,391400.0,8.7092,8.7159,8.6621,8.6755,391400.0
2007-08-16 11:25:00,25.79,25.98,25.78,25.85,215800.0,8.6755,8.7395,8.6722,8.6957,215800.0
2007-08-16 11:30:00,25.85,25.88,25.73,25.74,435000.0,8.6957,8.7058,8.6554,8.6587,435000.0
2007-08-16 11:35:00,25.74,25.82,25.61,25.8,403200.0,8.6587,8.6856,8.615,8.6789,403200.0
2007-08-16 11:40:00,25.81,25.84,25.69,25.77,389600.0,8.6823,8.6924,8.6419,8.6688,389600.0
2007-08-16 11:45:00,25.76,25.78,25.61,25.65,404200.0,8.6654,8.6722,8.615,8.6284,404200.0
2007-08-16 11:50:00,25.65,25.73,25.6,25.72,394000.0,8.6284,8.6554,8.6116,8.652,394000.0
2007-08-16 11:55:00,25.72,25.99,25.72,25.86,576200.0,8.652,8.7428,8.652,8.6991,576200.0
2007-08-16 12:00:00,25.86,25.86,25.55,25.59,346000.0,8.6991,8.6991,8.5948,8.6083,346000.0
2007-08-16 12:05:00,25.61,25.68,25.25,25.28,523600.0,8.615,8.6385,8.4939,8.504,523600.0
2007-08-16 12:10:00,25.28,25.45,25.18,25.29,458600.0,8.504,8.5612,8.4703,8.5073,458600.0
2007-08-16 12:15:00,25.29,25.5,25.28,25.38,566600.0,8.5073,8.578,8.504,8.5376,566600.0
2007-08-16 12:20:00,25.38,25.57,25.31,25.39,368200.0,8.5376,8.6015,8.5141,8.541,368200.0
2007-08-16 12:25:00,25.39,25.4,25.22,25.27,351600.0,8.541,8.5443,8.4838,8.5006,351600.0
2007-08-16 12:30:00,25.25,25.47,25.22,25.34,542600.0,8.4939,8.5679,8.4838,8.5242,542600.0
2007-08-16 12:35:00,25.35,25.4,25.17,25.2,437000.0,8.5275,8.5443,8.467,8.4771,437000.0
2007-08-16 12:40:00,25.2,25.25,25.02,25.05,646800.0,8.4771,8.4939,8.4165,8.4266,646800.0
2007-08-16 12:45:00,25.05,25.06,24.8,24.9,814000.0,8.4266,8.43,8.3425,8.3762,814000.0
2007-08-16 12:50:00,24.9,25.04,24.82,25.03,401400.0,8.3762,8.4232,8.3492,8.4199,401400.0
2007-08-16 12:55:00,25.02,25.04,24.67,24.71,371000.0,8.4165,8.4232,8.2988,8.3122,371000.0
2007-08-16 13:00:00,24.71,24.78,24.42,24.58,640600.0,8.3122,8.3358,8.2147,8.2685,640600.0
2007-08-16 13:05:00,24.54,24.63,24.38,24.63,638600.0,8.255,8.2853,8.2012,8.2853,638600.0
2007-08-16 13:10:00,24.63,24.89,24.63,24.83,285200.0,8.2853,8.3728,8.2853,8.3526,285200.0
2007-08-16 13:15:00,24.85,25.3,24.83,25.28,504600.0,8.3593,8.5107,8.3526,8.504,504600.0
2007-08-16 13:20:00,25.3,25.35,25.05,25.06,590600.0,8.5107,8.5275,8.4266,8.43,590600.0
2007-08-16 13:25:00,25.07,25.13,24.97,25.05,271200.0,8.4333,8.4535,8.3997,8.4266,271200.0
2007-08-16 13:30:00,25.04,25.25,25.0,25.25,320600.0,8.4232,8.4939,8.4098,8.4939,320600.0
2007-08-16 13:35:00,25.25,25.59,25.23,25.55,375800.0,8.4939,8.6083,8.4872,8.5948,375800.0
2007-08-16 13:40:00,25.56,25.63,25.45,25.53,387800.0,8.5982,8.6217,8.5612,8.5881,387800.0
2007-08-16 13:45:00,25.53,25.66,25.48,25.51,633800.0,8.5881,8.6318,8.5713,8.5813,633800.0
2007-08-16 13:50:00,25.51,25.84,25.5,25.76,614800.0,8.5813,8.6924,8.578,8.6654,614800.0
2007-08-16 13:55:00,25.76,25.85,25.65,25.82,598800.0,8.6654,8.6957,8.6284,8.6856,598800.0
2007-08-16 14:00:00,25.84,25.88,25.56,25.88,317600.0,8.6924,8.7058,8.5982,8.7058,317600.0
2007-08-16 14:05:00,25.88,25.9,25.67,25.78,386200.0,8.7058,8.7125,8.6352,8.6722,386200.0
2007-08-16 14:10:00,25.79,25.98,25.67,25.93,623200.0,8.6755,8.7395,8.6352,8.7226,623200.0
2007-08-16 14:15:00,25.93,26.15,25.84,26.08,601200.0,8.7226,8.7966,8.6924,8.7731,601200.0
2007-08-16 14:20:00,26.09,26.09,25.85,25.91,359800.0,8.7765,8.7765,8.6957,8.7159,359800.0
2007-08-16 14:25:00,25.9,26.12,25.86,26.11,430400.0,8.7125,8.7865,8.6991,8.7832,430400.0
2007-08-16 14:30:00,26.11,26.13,25.65,25.84,807800.0,8.7832,8.7899,8.6284,8.6924,807800.0
2007-08-16 14:35:00,25.84,26.11,25.83,26.04,633600.0,8.6924,8.7832,8.689,8.7596,633600.0
2007-08-16 14:40:00,26.04,26.16,26.0,26.16,552800.0,8.7596,8.8,8.7462,8.8,552800.0
2007-08-16 14:45:00,26.16,26.23,26.07,26.08,558000.0,8.8,8.8236,8.7697,8.7731,558000.0
2007-08-16 14:50:00,26.08,26.34,26.02,26.3,467400.0,8.7731,8.8606,8.7529,8.8471,467400.0
2007-08-16 14:55:00,26.3,26.39,26.18,26.3,567000.0,8.8471,8.8774,8.8067,8.8471,567000.0
2007-08-16 15:00:00,26.3,26.36,25.86,25.86,530000.0,8.8471,8.8673,8.6991,8.6991,530000.0
2007-08-16 15:05:00,25.85,26.0,25.71,25.75,656600.0,8.6957,8.7462,8.6486,8.6621,656600.0
2007-08-16 15:10:00,25.75,25.75,25.52,25.72,514400.0,8.6621,8.6621,8.5847,8.652,514400.0
2007-08-16 15:15:00,25.72,25.95,25.71,25.83,447800.0,8.652,8.7294,8.6486,8.689,447800.0
2007-08-16 15:20:00,25.84,25.96,25.75,25.82,283800.0,8.6924,8.7327,8.6621,8.6856,283800.0
2007-08-16 15:25:00,25.84,25.95,25.74,25.89,391000.0,8.6924,8.7294,8.6587,8.7092,391000.0
2007-08-16 15:30:00,25.89,25.89,25.71,25.8,560400.0,8.7092,8.7092,8.6486,8.6789,560400.0
2007-08-16 15:35:00,25.79,26.18,25.79,26.16,431800.0,8.6755,8.8067,8.6755,8.8,431800.0
2007-08-16 15:40:00,26.13,26.39,25.98,26.31,530000.0,8.7899,8.8774,8.7395,8.8505,530000.0
2007-08-16 15:45:00,26.31,26.45,26.24,26.26,536600.0,8.8505,8.8976,8.8269,8.8336,536600.0
2007-08-16 15:50:00,26.25,26.5,26.21,26.45,632600.0,8.8303,8.9144,8.8168,8.8976,632600.0
2007-08-16 15:55:00,26.45,26.7,26.39,26.67,840000.0,8.8976,8.9817,8.8774,8.9716,840000.0
2007-08-17 09:30:00,27.93,28.2,27.65,28.01,1018400.0,9.3954,9.4862,9.3012,9.4223,1018400.0
2007-08-17 09:35:00,28.02,28.08,27.72,28.07,549600.0,9.4257,9.4459,9.3248,9.4425,549600.0
2007-08-17 09:40:00,28.07,28.2,28.05,28.16,404800.0,9.4425,9.4862,9.4358,9.4728,404800.0
2007-08-17 09:45:00,28.16,28.17,27.9,28.02,354800.0,9.4728,9.4762,9.3853,9.4257,354800.0
2007-08-17 09:50:00,28.01,28.11,27.52,27.58,527200.0,9.4223,9.456,9.2575,9.2777,527200.0
2007-08-17 09:55:00,27.58,27.59,27.31,27.5,448000.0,9.2777,9.281,9.1869,9.2508,448000.0
2007-08-17 10:00:00,27.48,27.63,27.39,27.56,894600.0,9.244,9.2945,9.2138,9.271,894600.0
2007-08-17 10:05:00,27.56,27.71,27.53,27.56,343600.0,9.271,9.3214,9.2609,9.271,343600.0
2007-08-17 10:10:00,27.56,27.57,27.26,27.32,419600.0,9.271,9.2743,9.17,9.1902,419600.0
2007-08-17 10:15:00,27.32,27.32,27.08,27.21,376000.0,9.1902,9.1902,9.1095,9.1532,376000.0
2007-08-17 10:20:00,27.2,27.35,27.12,27.18,482400.0,9.1499,9.2003,9.1229,9.1431,482400.0
2007-08-17 10:25:00,27.17,27.33,27.11,27.16,311600.0,9.1398,9.1936,9.1196,9.1364,311600.0
2007-08-17 10:30:00,27.14,27.25,27.05,27.06,317600.0,9.1297,9.1667,9.0994,9.1028,317600.0
2007-08-17 10:35:00,27.07,27.19,27.06,27.13,275600.0,9.1061,9.1465,9.1028,9.1263,275600.0
2007-08-17 10:40:00,27.13,27.15,26.79,26.88,394400.0,9.1263,9.133,9.0119,9.0422,394400.0
2007-08-17 10:45:00,26.88,26.98,26.56,26.57,430800.0,9.0422,9.0758,8.9346,8.9379,430800.0
2007-08-17 10:50:00,26.55,26.71,26.41,26.65,542400.0,8.9312,8.985,8.8841,8.9648,542400.0
2007-08-17 10:55:00,26.65,26.74,26.61,26.64,370600.0,8.9648,8.9951,8.9514,8.9615,370600.0
2007-08-17 11:00:00,26.66,26.94,26.61,26.85,327200.0,8.9682,9.0624,8.9514,9.0321,327200.0
2007-08-17 11:05:00,26.84,26.9,26.65,26.67,461000.0,9.0288,9.0489,8.9648,8.9716,461000.0
2007-08-17 11:10:00,26.67,26.92,26.61,26.91,422000.0,8.9716,9.0557,8.9514,9.0523,422000.0
2007-08-17 11:15:00,26.91,27.0,26.76,26.89,423400.0,9.0523,9.0826,9.0018,9.0456,423400.0
2007-08-17 11:20:00,26.89,27.05,26.88,26.95,431200.0,9.0456,9.0994,9.0422,9.0658,431200.0
2007-08-17 11:25:00,26.94,26.98,26.86,26.9,263000.0,9.0624,9.0758,9.0355,9.0489,263000.0
2007-08-17 11:30:00,26.9,26.93,26.79,26.9,222800.0,9.0489,9.059,9.0119,9.0489,222800.0
2007-08-17 11:35:00,26.9,27.11,26.83,27.03,761000.0,9.0489,9.1196,9.0254,9.0927,761000.0
2007-08-17 11:40:00,27.03,27.05,26.88,27.0,632600.0,9.0927,9.0994,9.0422,9.0826,632600.0
2007-08-17 11:45:00,27.0,27.11,26.98,27.06,236800.0,9.0826,9.1196,9.0758,9.1028,236800.0
2007-08-17 11:50:00,27.06,27.09,26.98,27.0,291000.0,9.1028,9.1128,9.0758,9.0826,291000.0
2007-08-17 11:55:00,27.01,27.07,26.91,26.96,257200.0,9.0859,9.1061,9.0523,9.0691,257200.0
2007-08-17 12:00:00,26.98,27.03,26.89,26.96,288400.0,9.0758,9.0927,9.0456,9.0691,288400.0
2007-08-17 12:05:00,26.94,27.05,26.86,26.98,257000.0,9.0624,9.0994,9.0355,9.0758,257000.0
2007-08-17 12:10:00,26.96,27.07,26.96,27.04,250800.0,9.0691,9.1061,9.0691,9.096,250800.0
2007-08-17 12:15:00,27.04,27.17,27.01,27.16,204400.0,9.096,9.1398,9.0859,9.1364,204400.0
2007-08-17 12:20:00,27.17,27.25,27.14,27.18,161600.0,9.1398,9.1667,9.1297,9.1431,161600.0
2007-08-17 12:25:00,27.2,27.2,27.08,27.18,139200.0,9.1499,9.1499,9.1095,9.1431,139200.0
2007-08-17 12:30:00,27.18,27.26,27.16,27.25,153400.0,9.1431,9.17,9.1364,9.1667,153400.0
2007-08-17 12:35:00,27.26,27.31,27.09,27.11,173600.0,9.17,9.1869,9.1128,9.1196,173600.0
2007-08-17 12:40:00,27.11,27.23,27.1,27.13,126400.0,9.1196,9.1599,9.1162,9.1263,126400.0
2007-08-17 12:45:00,27.13,27.17,27.06,27.11,215400.0,9.1263,9.1398,9.1028,9.1196,215400.0
2007-08-17 12:50:00,27.11,27.14,27.0,27.0,210400.0,9.1196,9.1297,9.0826,9.0826,210400.0
2007-08-17 12:55:00,26.99,27.06,26.9,26.98,175400.0,9.0792,9.1028,9.0489,9.0758,175400.0
2007-08-17 13:00:00,26.99,27.05,26.94,27.02,161400.0,9.0792,9.0994,9.0624,9.0893,161400.0
2007-08-17 13:05:00,27.02,27.11,27.0,27.05,188800.0,9.0893,9.1196,9.0826,9.0994,188800.0
2007-08-17 13:10:00,27.04,27.18,27.02,27.16,168400.0,9.096,9.1431,9.0893,9.1364,168400.0
2007-08-17 13:15:00,27.16,27.28,27.11,27.18,251600.0,9.1364,9.1768,9.1196,9.1431,251600.0
2007-08-17 13:20:00,27.24,27.28,27.15,27.18,313600.0,9.1633,9.1768,9.133,9.1431,313600.0
2007-08-17 13:25:00,27.18,27.23,27.14,27.15,155200.0,9.1431,9.1599,9.1297,9.133,155200.0
2007-08-17 13:30:00,27.13,27.21,27.11,27.16,225200.0,9.1263,9.1532,9.1196,9.1364,225200.0
2007-08-17 13:35:00,27.16,27.21,27.13,27.15,124000.0,9.1364,9.1532,9.1263,9.133,124000.0
2007-08-17 13:40:00,27.15,27.23,27.09,27.23,260200.0,9.133,9.1599,9.1128,9.1599,260200.0
2007-08-17 13:45:00,27.22,27.23,27.13,27.15,278000.0,9.1566,9.1599,9.1263,9.133,278000.0
2007-08-17 13:50:00,27.15,27.18,27.02,27.04,312200.0,9.133,9.1431,9.0893,9.096,312200.0
2007-08-17 13:55:00,27.04,27.06,26.85,27.0,269600.0,9.096,9.1028,9.0321,9.0826,269600.0
2007-08-17 14:00:00,27.01,27.01,26.85,26.96,178800.0,9.0859,9.0859,9.0321,9.0691,178800.0
2007-08-17 14:05:00,26.97,27.0,26.84,26.86,222800.0,9.0725,9.0826,9.0288,9.0355,222800.0
2007-08-17 14:10:00,26.86,26.86,26.72,26.75,356400.0,9.0355,9.0355,8.9884,8.9985,356400.0
2007-08-17 14:15:00,26.75,26.76,26.61,26.7,357600.0,8.9985,9.0018,8.9514,8.9817,357600.0
2007-08-17 14:20:00,26.7,26.75,26.63,26.72,165400.0,8.9817,8.9985,8.9581,8.9884,165400.0
2007-08-17 14:25:00,26.71,26.78,26.7,26.76,176400.0,8.985,9.0086,8.9817,9.0018,176400.0
2007-08-17 14:30:00,26.75,26.77,26.55,26.58,271000.0,8.9985,9.0052,8.9312,8.9413,271000.0
2007-08-17 14:35:00,26.59,26.67,26.57,26.58,148200.0,8.9447,8.9716,8.9379,8.9413,148200.0
2007-08-17 14:40:00,26.58,26.61,26.39,26.54,314200.0,8.9413,8.9514,8.8774,8.9278,314200.0
2007-08-17 14:45:00,26.55,26.68,26.54,26.64,170800.0,8.9312,8.9749,8.9278,8.9615,170800.0
2007-08-17 14:50:00,26.63,26.73,26.61,26.66,127400.0,8.9581,8.9917,8.9514,8.9682,127400.0
2007-08-17 14:55:00,26.68,26.74,26.64,26.68,188800.0,8.9749,8.9951,8.9615,8.9749,188800.0
2007-08-17 15:00:00,26.68,26.73,26.55,26.67,360200.0,8.9749,8.9917,8.9312,8.9716,360200.0
2007-08-17 15:05:00,26.67,26.93,26.64,26.9,373600.0,8.9716,9.059,8.9615,9.0489,373600.0
2007-08-17 15:10:00,26.93,27.04,26.86,27.0,698200.0,9.059,9.096,9.0355,9.0826,698200.0
2007-08-17 15:15:00,27.0,27.09,26.91,27.0,370000.0,9.0826,9.1128,9.0523,9.0826,370000.0
2007-08-17 15:20:00,27.02,27.07,26.9,26.95,253200.0,9.0893,9.1061,9.0489,9.0658,253200.0
2007-08-17 15:25:00,26.95,26.96,26.8,26.88,184600.0,9.0658,9.0691,9.0153,9.0422,184600.0
2007-08-17 15:30:00,26.88,27.03,26.88,27.02,353000.0,9.0422,9.0927,9.0422,9.0893,353000.0
2007-08-17 15:35:00,27.0,27.14,26.95,27.09,268600.0,9.0826,9.1297,9.0658,9.1128,268600.0
2007-08-17 15:40:00,27.1,27.16,26.96,27.03,820800.0,9.1162,9.1364,9.0691,9.0927,820800.0
2007-08-17 15:45:00,27.02,27.07,26.97,27.0,477400.0,9.0893,9.1061,9.0725,9.0826,477400.0
2007-08-17 15:50:00,27.0,27.1,26.98,27.08,614600.0,9.0826,9.1162,9.0758,9.1095,614600.0
2007-08-17 15:55:00,27.08,27.08,26.93,27.0,493800.0,9.1095,9.1095,9.059,9.0826,493800.0
2007-08-20 09:30:00,27.34,27.39,27.1,27.25,286000.0,9.1979,9.2148,9.1172,9.1677,286000.0
2007-08-20 09:35:00,27.25,27.34,26.83,26.85,492000.0,9.1677,9.1979,9.0264,9.0331,492000.0
2007-08-20 09:40:00,26.85,26.88,26.75,26.77,262400.0,9.0331,9.0432,8.9994,9.0062,262400.0
2007-08-20 09:45:00,26.79,26.79,26.5,26.56,320800.0,9.0129,9.0129,8.9153,8.9355,320800.0
2007-08-20 09:50:00,26.55,26.74,26.5,26.68,159000.0,8.9322,8.9961,8.9153,8.9759,159000.0
2007-08-20 09:55:00,26.68,26.84,26.66,26.75,120000.0,8.9759,9.0297,8.9692,8.9994,120000.0
2007-08-20 10:00:00,26.75,26.88,26.67,26.77,364800.0,8.9994,9.0432,8.9725,9.0062,364800.0
2007-08-20 10:05:00,26.78,27.04,26.78,26.98,228400.0,9.0095,9.097,9.0095,9.0768,228400.0
2007-08-20 10:10:00,27.0,27.08,26.96,26.99,169600.0,9.0835,9.1105,9.0701,9.0802,169600.0
2007-08-20 10:15:00,26.99,27.09,26.98,27.05,193200.0,9.0802,9.1138,9.0768,9.1004,193200.0
2007-08-20 10:20:00,27.05,27.05,26.93,26.98,230200.0,9.1004,9.1004,9.06,9.0768,230200.0
2007-08-20 10:25:00,26.98,27.08,26.92,27.05,292200.0,9.0768,9.1105,9.0566,9.1004,292200.0
2007-08-20 10:30:00,27.02,27.1,26.9,27.09,253800.0,9.0903,9.1172,9.0499,9.1138,253800.0
2007-08-20 10:35:00,27.09,27.16,27.08,27.13,152200.0,9.1138,9.1374,9.1105,9.1273,152200.0
2007-08-20 10:40:00,27.14,27.17,27.04,27.08,227600.0,9.1306,9.1407,9.097,9.1105,227600.0
2007-08-20 10:45:00,27.08,27.11,26.89,26.91,111000.0,9.1105,9.1206,9.0465,9.0533,111000.0
2007-08-20 10:50:00,26.92,27.04,26.92,26.98,103400.0,9.0566,9.097,9.0566,9.0768,103400.0
2007-08-20 10:55:00,26.97,26.97,26.91,26.96,46600.0,9.0735,9.0735,9.0533,9.0701,46600.0
2007-08-20 11:00:00,26.97,26.97,26.81,26.85,136800.0,9.0735,9.0735,9.0196,9.0331,136800.0
2007-08-20 11:05:00,26.85,26.91,26.8,26.85,123800.0,9.0331,9.0533,9.0163,9.0331,123800.0
2007-08-20 11:10:00,26.88,26.94,26.83,26.86,114600.0,9.0432,9.0634,9.0264,9.0364,114600.0
2007-08-20 11:15:00,26.85,26.95,26.81,26.81,37000.0,9.0331,9.0667,9.0196,9.0196,37000.0
2007-08-20 11:20:00,26.82,26.92,26.77,26.83,94600.0,9.023,9.0566,9.0062,9.0264,94600.0
2007-08-20 11:25:00,26.82,26.86,26.69,26.69,87600.0,9.023,9.0364,8.9793,8.9793,87600.0
2007-08-20 11:30:00,26.7,26.71,26.63,26.68,109200.0,8.9826,8.986,8.9591,8.9759,109200.0
2007-08-20 11:35:00,26.68,26.74,26.65,26.67,72200.0,8.9759,8.9961,8.9658,8.9725,72200.0
2007-08-20 11:40:00,26.66,26.75,26.63,26.71,83600.0,8.9692,8.9994,8.9591,8.986,83600.0
2007-08-20 11:45:00,26.69,26.7,26.53,26.53,144400.0,8.9793,8.9826,8.9254,8.9254,144400.0
2007-08-20 11:50:00,26.53,26.58,26.43,26.46,247400.0,8.9254,8.9422,8.8918,8.9019,247400.0
2007-08-20 11:55:00,26.46,26.54,26.44,26.48,173800.0,8.9019,8.9288,8.8951,8.9086,173800.0
2007-08-20 12:00:00,26.48,26.55,26.47,26.54,145400.0,8.9086,8.9322,8.9052,8.9288,145400.0
2007-08-20 12:05:00,26.52,26.61,26.46,26.5,137200.0,8.9221,8.9523,8.9019,8.9153,137200.0
2007-08-20 12:10:00,26.5,26.52,26.18,26.3,240200.0,8.9153,8.9221,8.8077,8.848,240200.0
2007-08-20 12:15:00,26.31,26.39,26.29,26.36,161800.0,8.8514,8.8783,8.8447,8.8682,161800.0
2007-08-20 12:20:00,26.36,26.43,26.32,26.41,167400.0,8.8682,8.8918,8.8548,8.8851,167400.0
2007-08-20 12:25:00,26.41,26.6,26.41,26.51,271200.0,8.8851,8.949,8.8851,8.9187,271200.0
2007-08-20 12:30:00,26.52,26.59,26.48,26.57,118000.0,8.9221,8.9456,8.9086,8.9389,118000.0
2007-08-20 12:35:00,26.57,26.58,26.5,26.5,45800.0,8.9389,8.9422,8.9153,8.9153,45800.0
2007-08-20 12:40:00,26.5,26.51,26.43,26.5,79600.0,8.9153,8.9187,8.8918,8.9153,79600.0
2007-08-20 12:45:00,26.5,26.55,26.48,26.48,105800.0,8.9153,8.9322,8.9086,8.9086,105800.0
2007-08-20 12:50:00,26.49,26.56,26.43,26.48,93800.0,8.912,8.9355,8.8918,8.9086,93800.0
2007-08-20 12:55:00,26.52,26.52,26.41,26.41,103200.0,8.9221,8.9221,8.8851,8.8851,103200.0
2007-08-20 13:00:00,26.41,26.48,26.4,26.43,157800.0,8.8851,8.9086,8.8817,8.8918,157800.0
2007-08-20 13:05:00,26.43,26.49,26.35,26.47,75200.0,8.8918,8.912,8.8649,8.9052,75200.0
2007-08-20 13:10:00,26.48,26.5,26.39,26.46,84400.0,8.9086,8.9153,8.8783,8.9019,84400.0
2007-08-20 13:15:00,26.46,26.53,26.43,26.47,95200.0,8.9019,8.9254,8.8918,8.9052,95200.0
2007-08-20 13:20:00,26.46,26.47,26.34,26.36,125000.0,8.9019,8.9052,8.8615,8.8682,125000.0
2007-08-20 13:25:00,26.38,26.4,26.33,26.36,104200.0,8.875,8.8817,8.8581,8.8682,104200.0
2007-08-20 13:30:00,26.36,26.36,26.29,26.32,169000.0,8.8682,8.8682,8.8447,8.8548,169000.0
2007-08-20 13:35:00,26.32,26.49,26.29,26.47,104200.0,8.8548,8.912,8.8447,8.9052,104200.0
2007-08-20 13:40:00,26.46,26.61,26.45,26.6,103000.0,8.9019,8.9523,8.8985,8.949,103000.0
2007-08-20 13:45:00,26.6,26.67,26.53,26.67,107000.0,8.949,8.9725,8.9254,8.9725,107000.0
2007-08-20 13:50:00,26.68,26.68,26.53,26.57,123000.0,8.9759,8.9759,8.9254,8.9389,123000.0
2007-08-20 13:55:00,26.58,26.61,26.53,26.54,99600.0,8.9422,8.9523,8.9254,8.9288,99600.0
2007-08-20 14:00:00,26.54,26.64,26.54,26.61,152800.0,8.9288,8.9624,8.9288,8.9523,152800.0
2007-08-20 14:05:00,26.61,26.61,26.54,26.54,68800.0,8.9523,8.9523,8.9288,8.9288,68800.0
2007-08-20 14:10:00,26.55,26.66,26.5,26.57,160000.0,8.9322,8.9692,8.9153,8.9389,160000.0
2007-08-20 14:15:00,26.57,26.64,26.54,26.63,228600.0,8.9389,8.9624,8.9288,8.9591,228600.0
2007-08-20 14:20:00,26.63,26.75,26.63,26.72,217800.0,8.9591,8.9994,8.9591,8.9893,217800.0
2007-08-20 14:25:00,26.72,26.85,26.71,26.85,157600.0,8.9893,9.0331,8.986,9.0331,157600.0
2007-08-20 14:30:00,26.85,26.98,26.82,26.96,267000.0,9.0331,9.0768,9.023,9.0701,267000.0
2007-08-20 14:35:00,26.97,27.04,26.93,27.04,321400.0,9.0735,9.097,9.06,9.097,321400.0
2007-08-20 14:40:00,27.04,27.04,26.88,26.92,130800.0,9.097,9.097,9.0432,9.0566,130800.0
2007-08-20 14:45:00,26.92,27.0,26.91,26.93,116600.0,9.0566,9.0835,9.0533,9.06,116600.0
2007-08-20 14:50:00,26.93,27.0,26.93,26.95,89400.0,9.06,9.0835,9.06,9.0667,89400.0
2007-08-20 14:55:00,26.95,27.13,26.95,27.13,124400.0,9.0667,9.1273,9.0667,9.1273,124400.0
2007-08-20 15:00:00,27.13,27.2,27.1,27.1,151800.0,9.1273,9.1508,9.1172,9.1172,151800.0
2007-08-20 15:05:00,27.1,27.28,27.0,27.28,197400.0,9.1172,9.1777,9.0835,9.1777,197400.0
2007-08-20 15:10:00,27.27,27.35,27.15,27.32,355600.0,9.1744,9.2013,9.134,9.1912,355600.0
2007-08-20 15:15:00,27.32,27.39,27.25,27.34,531000.0,9.1912,9.2148,9.1677,9.1979,531000.0
2007-08-20 15:20:00,27.34,27.35,27.25,27.33,158600.0,9.1979,9.2013,9.1677,9.1946,158600.0
2007-08-20 15:25:00,27.32,27.34,27.11,27.13,281800.0,9.1912,9.1979,9.1206,9.1273,281800.0
2007-08-20 15:30:00,27.13,27.13,26.89,26.92,304200.0,9.1273,9.1273,9.0465,9.0566,304200.0
2007-08-20 15:35:00,26.92,27.0,26.88,26.97,267200.0,9.0566,9.0835,9.0432,9.0735,267200.0
2007-08-20 15:40:00,26.97,27.15,26.93,27.09,360400.0,9.0735,9.134,9.06,9.1138,360400.0
2007-08-20 15:45:00,27.09,27.09,26.99,27.05,249200.0,9.1138,9.1138,9.0802,9.1004,249200.0
2007-08-20 15:50:00,27.05,27.05,26.92,26.93,299400.0,9.1004,9.1004,9.0566,9.06,299400.0
2007-08-20 15:55:00,26.92,26.93,26.8,26.89,349600.0,9.0566,9.06,9.0163,9.0465,349600.0
2007-08-21 09:30:00,26.51,26.53,26.28,26.36,426000.0,8.9187,8.9254,8.8413,8.8682,426000.0
2007-08-21 09:35:00,26.36,26.47,26.36,26.42,162400.0,8.8682,8.9052,8.8682,8.8884,162400.0
2007-08-21 09:40:00,26.42,26.67,26.4,26.58,242000.0,8.8884,8.9725,8.8817,8.9422,242000.0
2007-08-21 09:45:00,26.59,26.75,26.58,26.58,157400.0,8.9456,8.9994,8.9422,8.9422,157400.0
2007-08-21 09:50:00,26.59,26.64,26.5,26.54,204200.0,8.9456,8.9624,8.9153,8.9288,204200.0
2007-08-21 09:55:00,26.55,26.68,26.55,26.63,126800.0,8.9322,8.9759,8.9322,8.9591,126800.0
2007-08-21 10:00:00,26.63,26.68,26.54,26.62,165600.0,8.9591,8.9759,8.9288,8.9557,165600.0
2007-08-21 10:05:00,26.63,26.68,26.56,26.59,192000.0,8.9591,8.9759,8.9355,8.9456,192000.0
2007-08-21 10:10:00,26.58,26.6,26.49,26.5,160400.0,8.9422,8.949,8.912,8.9153,160400.0
2007-08-21 10:15:00,26.5,26.61,26.5,26.57,137600.0,8.9153,8.9523,8.9153,8.9389,137600.0
2007-08-21 10:20:00,26.57,26.62,26.43,26.45,192600.0,8.9389,8.9557,8.8918,8.8985,192600.0
2007-08-21 10:25:00,26.46,26.56,26.43,26.49,239600.0,8.9019,8.9355,8.8918,8.912,239600.0
2007-08-21 10:30:00,26.49,26.63,26.49,26.61,109800.0,8.912,8.9591,8.912,8.9523,109800.0
2007-08-21 10:35:00,26.61,26.68,26.58,26.68,156000.0,8.9523,8.9759,8.9422,8.9759,156000.0
2007-08-21 10:40:00,26.68,26.72,26.61,26.67,135600.0,8.9759,8.9893,8.9523,8.9725,135600.0
2007-08-21 10:45:00,26.67,26.68,26.5,26.52,209000.0,8.9725,8.9759,8.9153,8.9221,209000.0
2007-08-21 10:50:00,26.52,26.6,26.49,26.51,95400.0,8.9221,8.949,8.912,8.9187,95400.0
2007-08-21 10:55:00,26.52,26.59,26.51,26.56,67600.0,8.9221,8.9456,8.9187,8.9355,67600.0
2007-08-21 11:00:00,26.56,26.68,26.56,26.63,117400.0,8.9355,8.9759,8.9355,8.9591,117400.0
2007-08-21 11:05:00,26.63,26.71,26.59,26.61,87800.0,8.9591,8.986,8.9456,8.9523,87800.0
2007-08-21 11:10:00,26.61,26.66,26.57,26.58,87200.0,8.9523,8.9692,8.9389,8.9422,87200.0
2007-08-21 11:15:00,26.58,26.63,26.54,26.55,99200.0,8.9422,8.9591,8.9288,8.9322,99200.0
2007-08-21 11:20:00,26.55,26.57,26.48,26.52,237800.0,8.9322,8.9389,8.9086,8.9221,237800.0
2007-08-21 11:25:00,26.52,26.58,26.48,26.55,188200.0,8.9221,8.9422,8.9086,8.9322,188200.0
2007-08-21 11:30:00,26.55,26.72,26.55,26.7,163000.0,8.9322,8.9893,8.9322,8.9826,163000.0
2007-08-21 11:35:00,26.71,26.73,26.61,26.62,109600.0,8.986,8.9927,8.9523,8.9557,109600.0
2007-08-21 11:40:00,26.63,26.68,26.6,26.68,182400.0,8.9591,8.9759,8.949,8.9759,182400.0
2007-08-21 11:45:00,26.68,26.83,26.67,26.78,199800.0,8.9759,9.0264,8.9725,9.0095,199800.0
2007-08-21 11:50:00,26.78,26.82,26.75,26.79,99200.0,9.0095,9.023,8.9994,9.0129,99200.0
2007-08-21 11:55:00,26.77,26.87,26.76,26.87,77400.0,9.0062,9.0398,9.0028,9.0398,77400.0
2007-08-21 12:00:00,26.87,26.9,26.75,26.81,219200.0,9.0398,9.0499,8.9994,9.0196,219200.0
2007-08-21 12:05:00,26.8,26.82,26.7,26.73,79800.0,9.0163,9.023,8.9826,8.9927,79800.0
2007-08-21 12:10:00,26.73,26.78,26.73,26.75,79400.0,8.9927,9.0095,8.9927,8.9994,79400.0
2007-08-21 12:15:00,26.74,26.78,26.72,26.78,91200.0,8.9961,9.0095,8.9893,9.0095,91200.0
2007-08-21 12:20:00,26.78,26.96,26.78,26.93,157400.0,9.0095,9.0701,9.0095,9.06,157400.0
2007-08-21 12:25:00,26.92,26.93,26.86,26.89,29600.0,9.0566,9.06,9.0364,9.0465,29600.0
2007-08-21 12:30:00,26.89,26.89,26.67,26.74,218400.0,9.0465,9.0465,8.9725,8.9961,218400.0
2007-08-21 12:35:00,26.75,26.78,26.64,26.67,132200.0,8.9994,9.0095,8.9624,8.9725,132200.0
2007-08-21 12:40:00,26.67,26.75,26.62,26.7,117600.0,8.9725,8.9994,8.9557,8.9826,117600.0
2007-08-21 12:45:00,26.7,26.74,26.65,26.68,73200.0,8.9826,8.9961,8.9658,8.9759,73200.0
2007-08-21 12:50:00,26.68,26.73,26.67,26.71,82000.0,8.9759,8.9927,8.9725,8.986,82000.0
2007-08-21 12:55:00,26.7,26.77,26.7,26.76,58400.0,8.9826,9.0062,8.9826,9.0028,58400.0
2007-08-21 13:00:00,26.78,26.82,26.7,26.72,227600.0,9.0095,9.023,8.9826,8.9893,227600.0
2007-08-21 13:05:00,26.72,26.74,26.69,26.71,28400.0,8.9893,8.9961,8.9793,8.986,28400.0
2007-08-21 13:10:00,26.71,26.73,26.68,26.71,39000.0,8.986,8.9927,8.9759,8.986,39000.0
2007-08-21 13:15:00,26.7,26.81,26.7,26.81,86200.0,8.9826,9.0196,8.9826,9.0196,86200.0
2007-08-21 13:20:00,26.8,26.93,26.8,26.91,131400.0,9.0163,9.06,9.0163,9.0533,131400.0
2007-08-21 13:25:00,26.91,27.0,26.9,26.97,157400.0,9.0533,9.0835,9.0499,9.0735,157400.0
2007-08-21 13:30:00,26.98,27.09,26.98,27.07,177400.0,9.0768,9.1138,9.0768,9.1071,177400.0
2007-08-21 13:35:00,27.07,27.2,27.06,27.13,106200.0,9.1071,9.1508,9.1037,9.1273,106200.0
2007-08-21 13:40:00,27.14,27.17,27.08,27.11,57600.0,9.1306,9.1407,9.1105,9.1206,57600.0
2007-08-21 13:45:00,27.1,27.2,27.08,27.15,87600.0,9.1172,9.1508,9.1105,9.134,87600.0
2007-08-21 13:50:00,27.17,27.2,27.07,27.07,57200.0,9.1407,9.1508,9.1071,9.1071,57200.0
2007-08-21 13:55:00,27.07,27.07,26.93,26.93,57800.0,9.1071,9.1071,9.06,9.06,57800.0
2007-08-21 14:00:00,26.93,27.06,26.93,27.06,65400.0,9.06,9.1037,9.06,9.1037,65400.0
2007-08-21 14:05:00,27.08,27.1,27.02,27.04,44400.0,9.1105,9.1172,9.0903,9.097,44400.0
2007-08-21 14:10:00,27.05,27.08,27.04,27.04,100400.0,9.1004,9.1105,9.097,9.097,100400.0
2007-08-21 14:15:00,27.04,27.04,26.93,26.98,159000.0,9.097,9.097,9.06,9.0768,159000.0
2007-08-21 14:20:00,26.98,27.04,26.97,27.04,89600.0,9.0768,9.097,9.0735,9.097,89600.0
2007-08-21 14:25:00,27.04,27.07,27.01,27.01,88000.0,9.097,9.1071,9.0869,9.0869,88000.0
2007-08-21 14:30:00,27.01,27.03,26.92,26.94,121600.0,9.0869,9.0936,9.0566,9.0634,121600.0
2007-08-21 14:35:00,26.93,27.0,26.88,26.9,108400.0,9.06,9.0835,9.0432,9.0499,108400.0
2007-08-21 14:40:00,26.92,26.93,26.75,26.76,148200.0,9.0566,9.06,8.9994,9.0028,148200.0
2007-08-21 14:45:00,26.75,26.78,26.64,26.75,196800.0,8.9994,9.0095,8.9624,8.9994,196800.0
2007-08-21 14:50:00,26.75,26.79,26.71,26.73,67200.0,8.9994,9.0129,8.986,8.9927,67200.0
2007-08-21 14:55:00,26.75,26.86,26.73,26.86,45200.0,8.9994,9.0364,8.9927,9.0364,45200.0
2007-08-21 15:00:00,26.88,26.93,26.85,26.92,71800.0,9.0432,9.06,9.0331,9.0566,71800.0
2007-08-21 15:05:00,26.91,26.99,26.91,26.93,123600.0,9.0533,9.0802,9.0533,9.06,123600.0
2007-08-21 15:10:00,26.93,26.93,26.88,26.89,94800.0,9.06,9.06,9.0432,9.0465,94800.0
2007-08-21 15:15:00,26.88,26.89,26.78,26.82,115800.0,9.0432,9.0465,9.0095,9.023,115800.0
2007-08-21 15:20:00,26.83,26.91,26.77,26.79,127400.0,9.0264,9.0533,9.0062,9.0129,127400.0
2007-08-21 15:25:00,26.79,26.9,26.79,26.9,58600.0,9.0129,9.0499,9.0129,9.0499,58600.0
2007-08-21 15:30:00,26.91,27.04,26.91,27.03,148600.0,9.0533,9.097,9.0533,9.0936,148600.0
2007-08-21 15:35:00,27.02,27.05,26.97,27.02,118000.0,9.0903,9.1004,9.0735,9.0903,118000.0
2007-08-21 15:40:00,27.02,27.03,26.94,27.0,129200.0,9.0903,9.0936,9.0634,9.0835,129200.0
2007-08-21 15:45:00,27.0,27.1,27.0,27.04,232000.0,9.0835,9.1172,9.0835,9.097,232000.0
2007-08-21 15:50:00,27.04,27.06,26.93,26.96,187400.0,9.097,9.1037,9.06,9.0701,187400.0
2007-08-21 15:55:00,26.96,27.01,26.93,26.98,265400.0,9.0701,9.0869,9.06,9.0768,265400.0
2007-08-22 09:30:00,27.72,27.9,27.7,27.88,444000.0,9.3258,9.3863,9.319,9.3796,444000.0
2007-08-22 09:35:00,27.86,27.93,27.78,27.83,351600.0,9.3729,9.3964,9.346,9.3628,351600.0
2007-08-22 09:40:00,27.83,27.86,27.7,27.78,291800.0,9.3628,9.3729,9.319,9.346,291800.0
2007-08-22 09:45:00,27.79,27.91,27.78,27.89,447600.0,9.3493,9.3897,9.346,9.383,447600.0
2007-08-22 09:50:00,27.89,27.99,27.88,27.98,366800.0,9.383,9.4166,9.3796,9.4132,366800.0
2007-08-22 09:55:00,27.98,28.11,27.95,28.1,337200.0,9.4132,9.457,9.4032,9.4536,337200.0
2007-08-22 10:00:00,28.09,28.11,27.98,27.99,348400.0,9.4503,9.457,9.4132,9.4166,348400.0
2007-08-22 10:05:00,27.98,28.03,27.95,28.0,130000.0,9.4132,9.4301,9.4032,9.42,130000.0
2007-08-22 10:10:00,28.0,28.0,27.96,27.96,213400.0,9.42,9.42,9.4065,9.4065,213400.0
2007-08-22 10:15:00,27.97,27.98,27.83,27.89,497200.0,9.4099,9.4132,9.3628,9.383,497200.0
2007-08-22 10:20:00,27.9,27.9,27.8,27.86,300400.0,9.3863,9.3863,9.3527,9.3729,300400.0
2007-08-22 10:25:00,27.86,27.89,27.81,27.88,169000.0,9.3729,9.383,9.3561,9.3796,169000.0
2007-08-22 10:30:00,27.88,27.95,27.83,27.85,243800.0,9.3796,9.4032,9.3628,9.3695,243800.0
2007-08-22 10:35:00,27.87,27.92,27.81,27.91,241200.0,9.3762,9.3931,9.3561,9.3897,241200.0
2007-08-22 10:40:00,27.9,27.92,27.82,27.83,115200.0,9.3863,9.3931,9.3594,9.3628,115200.0
2007-08-22 10:45:00,27.82,27.93,27.82,27.92,180000.0,9.3594,9.3964,9.3594,9.3931,180000.0
2007-08-22 10:50:00,27.93,27.96,27.89,27.92,102400.0,9.3964,9.4065,9.383,9.3931,102400.0
2007-08-22 10:55:00,27.93,27.94,27.85,27.89,92800.0,9.3964,9.3998,9.3695,9.383,92800.0
2007-08-22 11:00:00,27.88,27.89,27.73,27.73,136800.0,9.3796,9.383,9.3291,9.3291,136800.0
2007-08-22 11:05:00,27.73,27.79,27.65,27.76,279000.0,9.3291,9.3493,9.3022,9.3392,279000.0
2007-08-22 11:10:00,27.78,27.86,27.75,27.86,132000.0,9.346,9.3729,9.3359,9.3729,132000.0
2007-08-22 11:15:00,27.86,27.93,27.81,27.93,110600.0,9.3729,9.3964,9.3561,9.3964,110600.0
2007-08-22 11:20:00,27.93,27.97,27.89,27.9,139200.0,9.3964,9.4099,9.383,9.3863,139200.0
2007-08-22 11:25:00,27.91,27.91,27.84,27.84,78400.0,9.3897,9.3897,9.3661,9.3661,78400.0
2007-08-22 11:30:00,27.84,27.9,27.82,27.86,192600.0,9.3661,9.3863,9.3594,9.3729,192600.0
2007-08-22 11:35:00,27.85,27.97,27.85,27.94,159600.0,9.3695,9.4099,9.3695,9.3998,159600.0
2007-08-22 11:40:00,27.96,28.01,27.96,28.0,217000.0,9.4065,9.4233,9.4065,9.42,217000.0
2007-08-22 11:45:00,28.0,28.0,27.98,27.99,141800.0,9.42,9.42,9.4132,9.4166,141800.0
2007-08-22 11:50:00,28.0,28.01,27.9,28.01,174400.0,9.42,9.4233,9.3863,9.4233,174400.0
2007-08-22 11:55:00,28.01,28.05,27.98,28.01,157200.0,9.4233,9.4368,9.4132,9.4233,157200.0
2007-08-22 12:00:00,28.0,28.03,27.97,28.03,94200.0,9.42,9.4301,9.4099,9.4301,94200.0
2007-08-22 12:05:00,28.04,28.14,28.03,28.13,139000.0,9.4334,9.4671,9.4301,9.4637,139000.0
2007-08-22 12:10:00,28.14,28.18,28.1,28.14,159800.0,9.4671,9.4805,9.4536,9.4671,159800.0
2007-08-22 12:15:00,28.14,28.16,28.09,28.15,133200.0,9.4671,9.4738,9.4503,9.4704,133200.0
2007-08-22 12:20:00,28.15,28.15,28.09,28.1,184800.0,9.4704,9.4704,9.4503,9.4536,184800.0
2007-08-22 12:25:00,28.1,28.13,28.03,28.06,65800.0,9.4536,9.4637,9.4301,9.4402,65800.0
2007-08-22 12:30:00,28.06,28.06,27.92,27.95,129600.0,9.4402,9.4402,9.3931,9.4032,129600.0
2007-08-22 12:35:00,27.95,28.16,27.93,28.08,421600.0,9.4032,9.4738,9.3964,9.4469,421600.0
2007-08-22 12:40:00,28.08,28.08,28.01,28.06,90600.0,9.4469,9.4469,9.4233,9.4402,90600.0
2007-08-22 12:45:00,28.05,28.1,28.03,28.05,123200.0,9.4368,9.4536,9.4301,9.4368,123200.0
2007-08-22 12:50:00,28.06,28.09,27.99,28.06,102400.0,9.4402,9.4503,9.4166,9.4402,102400.0
2007-08-22 12:55:00,28.06,28.08,28.0,28.03,107000.0,9.4402,9.4469,9.42,9.4301,107000.0
2007-08-22 13:00:00,28.04,28.1,28.01,28.08,191000.0,9.4334,9.4536,9.4233,9.4469,191000.0
2007-08-22 13:05:00,28.08,28.13,28.04,28.08,163000.0,9.4469,9.4637,9.4334,9.4469,163000.0
2007-08-22 13:10:00,28.06,28.08,28.02,28.04,73600.0,9.4402,9.4469,9.4267,9.4334,73600.0
2007-08-22 13:15:00,28.03,28.06,27.97,28.0,102400.0,9.4301,9.4402,9.4099,9.42,102400.0
2007-08-22 13:20:00,28.0,28.08,28.0,28.01,56400.0,9.42,9.4469,9.42,9.4233,56400.0
2007-08-22 13:25:00,28.02,28.1,28.01,28.05,79200.0,9.4267,9.4536,9.4233,9.4368,79200.0
2007-08-22 13:30:00,28.06,28.09,28.02,28.07,56800.0,9.4402,9.4503,9.4267,9.4435,56800.0
2007-08-22 13:35:00,28.07,28.16,28.07,28.15,97600.0,9.4435,9.4738,9.4435,9.4704,97600.0
2007-08-22 13:40:00,28.15,28.19,28.12,28.16,75000.0,9.4704,9.4839,9.4603,9.4738,75000.0
2007-08-22 13:45:00,28.16,28.16,28.08,28.09,60800.0,9.4738,9.4738,9.4469,9.4503,60800.0
2007-08-22 13:50:00,28.09,28.17,28.08,28.17,61000.0,9.4503,9.4772,9.4469,9.4772,61000.0
2007-08-22 13:55:00,28.17,28.2,28.14,28.16,112000.0,9.4772,9.4873,9.4671,9.4738,112000.0
2007-08-22 14:00:00,28.15,28.18,28.1,28.14,59600.0,9.4704,9.4805,9.4536,9.4671,59600.0
2007-08-22 14:05:00,28.14,28.21,28.14,28.18,78200.0,9.4671,9.4906,9.4671,9.4805,78200.0
2007-08-22 14:10:00,28.19,28.24,28.13,28.14,112400.0,9.4839,9.5007,9.4637,9.4671,112400.0
2007-08-22 14:15:00,28.15,28.18,28.07,28.15,142000.0,9.4704,9.4805,9.4435,9.4704,142000.0
2007-08-22 14:20:00,28.16,28.17,28.07,28.08,60400.0,9.4738,9.4772,9.4435,9.4469,60400.0
2007-08-22 14:25:00,28.07,28.14,28.07,28.07,190600.0,9.4435,9.4671,9.4435,9.4435,190600.0
2007-08-22 14:30:00,28.08,28.11,28.02,28.03,175200.0,9.4469,9.457,9.4267,9.4301,175200.0
2007-08-22 14:35:00,28.04,28.09,27.99,28.05,163800.0,9.4334,9.4503,9.4166,9.4368,163800.0
2007-08-22 14:40:00,28.06,28.09,28.04,28.06,181800.0,9.4402,9.4503,9.4334,9.4402,181800.0
2007-08-22 14:45:00,28.06,28.11,28.05,28.11,121200.0,9.4402,9.457,9.4368,9.457,121200.0
2007-08-22 14:50:00,28.11,28.25,28.11,28.21,191200.0,9.457,9.5041,9.457,9.4906,191200.0
2007-08-22 14:55:00,28.21,28.25,28.16,28.18,392000.0,9.4906,9.5041,9.4738,9.4805,392000.0
2007-08-22 15:00:00,28.18,28.18,28.1,28.14,193200.0,9.4805,9.4805,9.4536,9.4671,193200.0
2007-08-22 15:05:00,28.14,28.18,28.13,28.16,151200.0,9.4671,9.4805,9.4637,9.4738,151200.0
2007-08-22 15:10:00,28.16,28.19,28.16,28.18,221200.0,9.4738,9.4839,9.4738,9.4805,221200.0
2007-08-22 15:15:00,28.2,28.36,28.19,28.35,249600.0,9.4873,9.5411,9.4839,9.5377,249600.0
2007-08-22 15:20:00,28.35,28.48,28.29,28.43,378400.0,9.5377,9.5815,9.5175,9.5646,378400.0
2007-08-22 15:25:00,28.43,28.74,28.42,28.65,673200.0,9.5646,9.6689,9.5613,9.6387,673200.0
2007-08-22 15:30:00,28.66,28.74,28.6,28.61,486600.0,9.642,9.6689,9.6218,9.6252,486600.0
2007-08-22 15:35:00,28.61,28.66,28.57,28.61,333800.0,9.6252,9.642,9.6117,9.6252,333800.0
2007-08-22 15:40:00,28.61,28.66,28.56,28.58,333600.0,9.6252,9.642,9.6084,9.6151,333600.0
2007-08-22 15:45:00,28.58,28.68,28.55,28.55,402600.0,9.6151,9.6487,9.605,9.605,402600.0
2007-08-22 15:50:00,28.56,28.59,28.46,28.53,373400.0,9.6084,9.6185,9.5747,9.5983,373400.0
2007-08-22 15:55:00,28.53,28.64,28.52,28.64,313000.0,9.5983,9.6353,9.5949,9.6353,313000.0
2007-08-23 09:30:00,29.3,29.43,29.09,29.3,1027600.0,9.8573,9.9011,9.7867,9.8573,1027600.0
2007-08-23 09:35:00,29.3,29.47,29.23,29.43,713400.0,9.8573,9.9145,9.8338,9.9011,713400.0
2007-08-23 09:40:00,29.43,29.52,29.07,29.1,634600.0,9.9011,9.9313,9.78,9.79,634600.0
2007-08-23 09:45:00,29.1,29.18,28.88,28.92,656200.0,9.79,9.817,9.716,9.7295,656200.0
2007-08-23 09:50:00,28.92,28.97,28.81,28.82,548600.0,9.7295,9.7463,9.6925,9.6958,548600.0
2007-08-23 09:55:00,28.82,28.82,28.61,28.68,514200.0,9.6958,9.6958,9.6252,9.6487,514200.0
2007-08-23 10:00:00,28.68,28.8,28.61,28.79,272000.0,9.6487,9.6891,9.6252,9.6858,272000.0
2007-08-23 10:05:00,28.78,28.94,28.76,28.77,261600.0,9.6824,9.7362,9.6757,9.679,261600.0
2007-08-23 10:10:00,28.77,28.78,28.54,28.6,485000.0,9.679,9.6824,9.6016,9.6218,485000.0
2007-08-23 10:15:00,28.6,28.64,28.5,28.5,480600.0,9.6218,9.6353,9.5882,9.5882,480600.0
2007-08-23 10:20:00,28.5,28.57,28.45,28.54,239400.0,9.5882,9.6117,9.5714,9.6016,239400.0
2007-08-23 10:25:00,28.54,28.57,28.41,28.48,515000.0,9.6016,9.6117,9.5579,9.5815,515000.0
2007-08-23 10:30:00,28.47,28.63,28.46,28.57,188000.0,9.5781,9.6319,9.5747,9.6117,188000.0
2007-08-23 10:35:00,28.57,28.59,28.5,28.53,348400.0,9.6117,9.6185,9.5882,9.5983,348400.0
2007-08-23 10:40:00,28.53,28.54,28.46,28.47,237800.0,9.5983,9.6016,9.5747,9.5781,237800.0
2007-08-23 10:45:00,28.47,28.52,28.43,28.52,314000.0,9.5781,9.5949,9.5646,9.5949,314000.0
2007-08-23 10:50:00,28.52,28.55,28.47,28.49,211200.0,9.5949,9.605,9.5781,9.5848,211200.0
2007-08-23 10:55:00,28.48,28.52,28.44,28.51,180000.0,9.5815,9.5949,9.568,9.5916,180000.0
2007-08-23 11:00:00,28.52,28.55,28.43,28.46,327600.0,9.5949,9.605,9.5646,9.5747,327600.0
2007-08-23 11:05:00,28.46,28.52,28.44,28.46,166200.0,9.5747,9.5949,9.568,9.5747,166200.0
2007-08-23 11:10:00,28.45,28.46,28.26,28.28,231800.0,9.5714,9.5747,9.5074,9.5142,231800.0
2007-08-23 11:15:00,28.27,29.25,28.26,28.36,255400.0,9.5108,9.8405,9.5074,9.5411,255400.0
2007-08-23 11:20:00,28.36,28.37,28.27,28.34,206600.0,9.5411,9.5445,9.5108,9.5344,206600.0
2007-08-23 11:25:00,28.35,28.36,28.31,28.35,234600.0,9.5377,9.5411,9.5243,9.5377,234600.0
2007-08-23 11:30:00,28.34,28.36,28.29,28.35,94800.0,9.5344,9.5411,9.5175,9.5377,94800.0
2007-08-23 11:35:00,28.33,28.5,28.25,28.31,1542800.0,9.531,9.5882,9.5041,9.5243,1542800.0
2007-08-23 11:40:00,28.31,28.33,28.26,28.26,100000.0,9.5243,9.531,9.5074,9.5074,100000.0
2007-08-23 11:45:00,28.28,28.34,28.27,28.31,63800.0,9.5142,9.5344,9.5108,9.5243,63800.0
2007-08-23 11:50:00,28.29,28.34,28.24,28.25,276400.0,9.5175,9.5344,9.5007,9.5041,276400.0
2007-08-23 11:55:00,28.26,28.27,28.13,28.16,147200.0,9.5074,9.5108,9.4637,9.4738,147200.0
2007-08-23 12:00:00,28.16,28.25,28.16,28.25,114800.0,9.4738,9.5041,9.4738,9.5041,114800.0
2007-08-23 12:05:00,28.25,28.34,28.22,28.25,96200.0,9.5041,9.5344,9.494,9.5041,96200.0
2007-08-23 12:10:00,28.25,28.35,28.25,28.34,97800.0,9.5041,9.5377,9.5041,9.5344,97800.0
2007-08-23 12:15:00,28.33,28.37,28.31,28.37,83000.0,9.531,9.5445,9.5243,9.5445,83000.0
2007-08-23 12:20:00,28.37,28.4,28.35,28.36,76400.0,9.5445,9.5545,9.5377,9.5411,76400.0
2007-08-23 12:25:00,28.35,28.37,28.3,28.32,67400.0,9.5377,9.5445,9.5209,9.5276,67400.0
2007-08-23 12:30:00,28.33,28.35,28.3,28.33,27600.0,9.531,9.5377,9.5209,9.531,27600.0
2007-08-23 12:35:00,28.32,28.36,28.3,28.34,58200.0,9.5276,9.5411,9.5209,9.5344,58200.0
2007-08-23 12:40:00,28.33,28.41,28.32,28.33,67800.0,9.531,9.5579,9.5276,9.531,67800.0
2007-08-23 12:45:00,28.34,28.38,28.32,28.38,79200.0,9.5344,9.5478,9.5276,9.5478,79200.0
2007-08-23 12:50:00,28.36,28.36,28.21,28.28,187200.0,9.5411,9.5411,9.4906,9.5142,187200.0
2007-08-23 12:55:00,28.29,28.29,28.17,28.21,128000.0,9.5175,9.5175,9.4772,9.4906,128000.0
2007-08-23 13:00:00,28.22,28.26,28.18,28.18,90400.0,9.494,9.5074,9.4805,9.4805,90400.0
2007-08-23 13:05:00,28.2,28.31,28.17,28.28,60000.0,9.4873,9.5243,9.4772,9.5142,60000.0
2007-08-23 13:10:00,28.28,28.42,28.28,28.42,76000.0,9.5142,9.5613,9.5142,9.5613,76000.0
2007-08-23 13:15:00,28.41,28.45,28.38,28.42,108200.0,9.5579,9.5714,9.5478,9.5613,108200.0
2007-08-23 13:20:00,28.42,28.46,28.38,28.43,76400.0,9.5613,9.5747,9.5478,9.5646,76400.0
2007-08-23 13:25:00,28.45,28.45,28.39,28.42,75200.0,9.5714,9.5714,9.5512,9.5613,75200.0
2007-08-23 13:30:00,28.43,28.45,28.41,28.42,92800.0,9.5646,9.5714,9.5579,9.5613,92800.0
2007-08-23 13:35:00,28.43,28.54,28.41,28.52,143600.0,9.5646,9.6016,9.5579,9.5949,143600.0
2007-08-23 13:40:00,28.5,28.63,28.5,28.62,169200.0,9.5882,9.6319,9.5882,9.6286,169200.0
2007-08-23 13:45:00,28.63,28.64,28.55,28.57,121400.0,9.6319,9.6353,9.605,9.6117,121400.0
2007-08-23 13:50:00,28.57,28.64,28.57,28.61,57600.0,9.6117,9.6353,9.6117,9.6252,57600.0
2007-08-23 13:55:00,28.61,28.7,28.61,28.7,115200.0,9.6252,9.6555,9.6252,9.6555,115200.0
2007-08-23 14:00:00,28.7,28.72,28.66,28.68,81800.0,9.6555,9.6622,9.642,9.6487,81800.0
2007-08-23 14:05:00,28.7,28.77,28.67,28.76,93400.0,9.6555,9.679,9.6454,9.6757,93400.0
2007-08-23 14:10:00,28.76,28.77,28.69,28.75,136200.0,9.6757,9.679,9.6521,9.6723,136200.0
2007-08-23 14:15:00,28.75,28.76,28.65,28.72,47600.0,9.6723,9.6757,9.6387,9.6622,47600.0
2007-08-23 14:20:00,28.72,28.75,28.63,28.63,65200.0,9.6622,9.6723,9.6319,9.6319,65200.0
2007-08-23 14:25:00,28.63,28.75,28.61,28.69,113600.0,9.6319,9.6723,9.6252,9.6521,113600.0
2007-08-23 14:30:00,28.68,28.71,28.67,28.68,231000.0,9.6487,9.6588,9.6454,9.6487,231000.0
2007-08-23 14:35:00,28.68,28.7,28.59,28.65,397400.0,9.6487,9.6555,9.6185,9.6387,397400.0
2007-08-23 14:40:00,28.65,28.66,28.53,28.6,147800.0,9.6387,9.642,9.5983,9.6218,147800.0
2007-08-23 14:45:00,28.59,28.59,28.5,28.53,113600.0,9.6185,9.6185,9.5882,9.5983,113600.0
2007-08-23 14:50:00,28.53,28.6,28.52,28.59,121600.0,9.5983,9.6218,9.5949,9.6185,121600.0
2007-08-23 14:55:00,28.59,28.63,28.58,28.6,138600.0,9.6185,9.6319,9.6151,9.6218,138600.0
2007-08-23 15:00:00,28.61,28.65,28.58,28.59,102000.0,9.6252,9.6387,9.6151,9.6185,102000.0
2007-08-23 15:05:00,28.6,28.62,28.55,28.59,47200.0,9.6218,9.6286,9.605,9.6185,47200.0
2007-08-23 15:10:00,28.59,28.65,28.55,28.58,65800.0,9.6185,9.6387,9.605,9.6151,65800.0
2007-08-23 15:15:00,28.57,28.68,28.55,28.66,260200.0,9.6117,9.6487,9.605,9.642,260200.0
2007-08-23 15:20:00,28.67,28.75,28.65,28.75,398200.0,9.6454,9.6723,9.6387,9.6723,398200.0
2007-08-23 15:25:00,28.76,28.76,28.64,28.68,134000.0,9.6757,9.6757,9.6353,9.6487,134000.0
2007-08-23 15:30:00,28.66,28.87,28.66,28.84,223600.0,9.642,9.7127,9.642,9.7026,223600.0
2007-08-23 15:35:00,28.84,28.91,28.71,28.74,260000.0,9.7026,9.7261,9.6588,9.6689,260000.0
2007-08-23 15:40:00,28.73,28.77,28.68,28.69,263600.0,9.6656,9.679,9.6487,9.6521,263600.0
2007-08-23 15:45:00,28.68,28.79,28.68,28.75,455200.0,9.6487,9.6858,9.6487,9.6723,455200.0
2007-08-23 15:50:00,28.75,28.78,28.7,28.77,215200.0,9.6723,9.6824,9.6555,9.679,215200.0
2007-08-23 15:55:00,28.78,28.78,28.65,28.68,187600.0,9.6824,9.6824,9.6387,9.6487,187600.0
2007-08-24 09:30:00,28.53,28.78,28.53,28.74,221600.0,9.5983,9.6824,9.5983,9.6689,221600.0
2007-08-24 09:35:00,28.74,28.8,28.57,28.6,133200.0,9.6689,9.6891,9.6117,9.6218,133200.0
2007-08-24 09:40:00,28.59,28.75,28.56,28.68,144600.0,9.6185,9.6723,9.6084,9.6487,144600.0
2007-08-24 09:45:00,28.68,28.75,28.66,28.7,227000.0,9.6487,9.6723,9.642,9.6555,227000.0
2007-08-24 09:50:00,28.68,28.77,28.67,28.68,131000.0,9.6487,9.679,9.6454,9.6487,131000.0
2007-08-24 09:55:00,28.69,28.75,28.64,28.7,78400.0,9.6521,9.6723,9.6353,9.6555,78400.0
2007-08-24 10:00:00,28.7,28.99,28.7,28.97,517800.0,9.6555,9.753,9.6555,9.7463,517800.0
2007-08-24 10:05:00,28.97,29.18,28.95,29.15,298600.0,9.7463,9.817,9.7396,9.8069,298600.0
2007-08-24 10:10:00,29.16,29.22,29.06,29.11,172800.0,9.8102,9.8304,9.7766,9.7934,172800.0
2007-08-24 10:15:00,29.1,29.15,29.09,29.1,126400.0,9.79,9.8069,9.7867,9.79,126400.0
2007-08-24 10:20:00,29.1,29.11,29.03,29.07,120400.0,9.79,9.7934,9.7665,9.78,120400.0
2007-08-24 10:25:00,29.06,29.11,29.03,29.04,80800.0,9.7766,9.7934,9.7665,9.7699,80800.0
2007-08-24 10:30:00,29.05,29.08,28.93,28.96,161600.0,9.7732,9.7833,9.7329,9.7429,161600.0
2007-08-24 10:35:00,28.98,29.08,28.97,29.08,178800.0,9.7497,9.7833,9.7463,9.7833,178800.0
2007-08-24 10:40:00,29.08,29.09,29.05,29.08,118000.0,9.7833,9.7867,9.7732,9.7833,118000.0
2007-08-24 10:45:00,29.08,29.08,28.95,28.99,95000.0,9.7833,9.7833,9.7396,9.753,95000.0
2007-08-24 10:50:00,28.99,28.99,28.91,28.95,128200.0,9.753,9.753,9.7261,9.7396,128200.0
2007-08-24 10:55:00,28.96,28.98,28.89,28.91,68600.0,9.7429,9.7497,9.7194,9.7261,68600.0
2007-08-24 11:00:00,28.91,28.95,28.86,28.86,164000.0,9.7261,9.7396,9.7093,9.7093,164000.0
2007-08-24 11:05:00,28.86,28.95,28.85,28.95,180000.0,9.7093,9.7396,9.7059,9.7396,180000.0
2007-08-24 11:10:00,28.95,28.97,28.92,28.96,56800.0,9.7396,9.7463,9.7295,9.7429,56800.0
2007-08-24 11:15:00,28.97,29.08,28.93,29.05,82200.0,9.7463,9.7833,9.7329,9.7732,82200.0
2007-08-24 11:20:00,29.05,29.09,29.03,29.09,115000.0,9.7732,9.7867,9.7665,9.7867,115000.0
2007-08-24 11:25:00,29.08,29.1,29.03,29.07,257600.0,9.7833,9.79,9.7665,9.78,257600.0
2007-08-24 11:30:00,29.08,29.16,29.08,29.1,80200.0,9.7833,9.8102,9.7833,9.79,80200.0
2007-08-24 11:35:00,29.09,29.14,29.09,29.12,27200.0,9.7867,9.8035,9.7867,9.7968,27200.0
2007-08-24 11:40:00,29.13,29.15,29.07,29.11,481200.0,9.8001,9.8069,9.78,9.7934,481200.0
2007-08-24 11:45:00,29.12,29.15,29.11,29.15,51600.0,9.7968,9.8069,9.7934,9.8069,51600.0
2007-08-24 11:50:00,29.15,29.18,29.13,29.17,143200.0,9.8069,9.817,9.8001,9.8136,143200.0
2007-08-24 11:55:00,29.17,29.17,29.13,29.16,171000.0,9.8136,9.8136,9.8001,9.8102,171000.0
2007-08-24 12:00:00,29.16,29.16,29.12,29.14,117000.0,9.8102,9.8102,9.7968,9.8035,117000.0
2007-08-24 12:05:00,29.14,29.22,29.13,29.2,180200.0,9.8035,9.8304,9.8001,9.8237,180200.0
2007-08-24 12:10:00,29.18,29.2,29.14,29.19,54800.0,9.817,9.8237,9.8035,9.8203,54800.0
2007-08-24 12:15:00,29.2,29.35,29.18,29.34,97600.0,9.8237,9.8742,9.817,9.8708,97600.0
2007-08-24 12:20:00,29.34,29.43,29.34,29.4,152600.0,9.8708,9.9011,9.8708,9.891,152600.0
2007-08-24 12:25:00,29.38,29.41,29.36,29.38,88200.0,9.8842,9.8943,9.8775,9.8842,88200.0
2007-08-24 12:30:00,29.36,29.41,29.34,29.41,103200.0,9.8775,9.8943,9.8708,9.8943,103200.0
2007-08-24 12:35:00,29.4,29.42,29.38,29.41,97200.0,9.891,9.8977,9.8842,9.8943,97200.0
2007-08-24 12:40:00,29.4,29.42,29.38,29.4,124600.0,9.891,9.8977,9.8842,9.891,124600.0
2007-08-24 12:45:00,29.4,29.42,29.36,29.37,84600.0,9.891,9.8977,9.8775,9.8809,84600.0
2007-08-24 12:50:00,29.36,29.4,29.33,29.39,178800.0,9.8775,9.891,9.8674,9.8876,178800.0
2007-08-24 12:55:00,29.38,29.43,29.37,29.4,124400.0,9.8842,9.9011,9.8809,9.891,124400.0
2007-08-24 13:00:00,29.4,29.5,29.38,29.48,142000.0,9.891,9.9246,9.8842,9.9179,142000.0
2007-08-24 13:05:00,29.5,29.53,29.45,29.5,133600.0,9.9246,9.9347,9.9078,9.9246,133600.0
2007-08-24 13:10:00,29.5,29.55,29.48,29.54,231000.0,9.9246,9.9414,9.9179,9.9381,231000.0
2007-08-24 13:15:00,29.54,29.54,29.48,29.48,106800.0,9.9381,9.9381,9.9179,9.9179,106800.0
2007-08-24 13:20:00,29.48,29.55,29.43,29.53,94800.0,9.9179,9.9414,9.9011,9.9347,94800.0
2007-08-24 13:25:00,29.54,29.63,29.54,29.58,156000.0,9.9381,9.9684,9.9381,9.9515,156000.0
2007-08-24 13:30:00,29.59,29.62,29.53,29.55,69200.0,9.9549,9.965,9.9347,9.9414,69200.0
2007-08-24 13:35:00,29.55,29.58,29.49,29.58,38000.0,9.9414,9.9515,9.9213,9.9515,38000.0
2007-08-24 13:40:00,29.58,29.64,29.58,29.64,70200.0,9.9515,9.9717,9.9515,9.9717,70200.0
2007-08-24 13:45:00,29.65,29.68,29.6,29.62,50600.0,9.9751,9.9852,9.9583,9.965,50600.0
2007-08-24 13:50:00,29.62,29.65,29.59,29.61,66600.0,9.965,9.9751,9.9549,9.9616,66600.0
2007-08-24 13:55:00,29.61,29.75,29.6,29.75,145600.0,9.9616,10.0087,9.9583,10.0087,145600.0
2007-08-24 14:00:00,29.75,29.75,29.67,29.71,140200.0,10.0087,10.0087,9.9818,9.9953,140200.0
2007-08-24 14:05:00,29.71,29.78,29.68,29.73,175200.0,9.9953,10.0188,9.9852,10.002,175200.0
2007-08-24 14:10:00,29.74,29.74,29.6,29.63,187800.0,10.0054,10.0054,9.9583,9.9684,187800.0
2007-08-24 14:15:00,29.63,29.65,29.61,29.63,203000.0,9.9684,9.9751,9.9616,9.9684,203000.0
2007-08-24 14:20:00,29.63,29.65,29.61,29.62,529000.0,9.9684,9.9751,9.9616,9.965,529000.0
2007-08-24 14:25:00,29.63,29.63,29.58,29.63,105800.0,9.9684,9.9684,9.9515,9.9684,105800.0
2007-08-24 14:30:00,29.62,29.63,29.57,29.57,52600.0,9.965,9.9684,9.9482,9.9482,52600.0
2007-08-24 14:35:00,29.58,29.61,29.56,29.56,64800.0,9.9515,9.9616,9.9448,9.9448,64800.0
2007-08-24 14:40:00,29.57,29.61,29.5,29.54,115800.0,9.9482,9.9616,9.9246,9.9381,115800.0
2007-08-24 14:45:00,29.53,29.58,29.52,29.58,70600.0,9.9347,9.9515,9.9313,9.9515,70600.0
2007-08-24 14:50:00,29.58,29.63,29.58,29.61,260800.0,9.9515,9.9684,9.9515,9.9616,260800.0
2007-08-24 14:55:00,29.61,29.69,29.6,29.68,85200.0,9.9616,9.9885,9.9583,9.9852,85200.0
2007-08-24 15:00:00,29.68,29.69,29.62,29.63,119000.0,9.9852,9.9885,9.965,9.9684,119000.0
2007-08-24 15:05:00,29.63,29.65,29.56,29.56,45800.0,9.9684,9.9751,9.9448,9.9448,45800.0
2007-08-24 15:10:00,29.56,29.63,29.56,29.62,39400.0,9.9448,9.9684,9.9448,9.965,39400.0
2007-08-24 15:15:00,29.62,29.65,29.54,29.55,123800.0,9.965,9.9751,9.9381,9.9414,123800.0
2007-08-24 15:20:00,29.54,29.6,29.52,29.53,124400.0,9.9381,9.9583,9.9313,9.9347,124400.0
2007-08-24 15:25:00,29.53,29.61,29.52,29.58,94200.0,9.9347,9.9616,9.9313,9.9515,94200.0
2007-08-24 15:30:00,29.58,29.79,29.58,29.72,318800.0,9.9515,10.0222,9.9515,9.9986,318800.0
2007-08-24 15:35:00,29.72,29.78,29.66,29.75,574200.0,9.9986,10.0188,9.9784,10.0087,574200.0
2007-08-24 15:40:00,29.75,29.84,29.74,29.77,272600.0,10.0087,10.039,10.0054,10.0155,272600.0
2007-08-24 15:45:00,29.77,29.79,29.72,29.75,209600.0,10.0155,10.0222,9.9986,10.0087,209600.0
2007-08-24 15:50:00,29.75,29.79,29.66,29.67,370800.0,10.0087,10.0222,9.9784,9.9818,370800.0
2007-08-24 15:55:00,29.67,29.71,29.61,29.64,340800.0,9.9818,9.9953,9.9616,9.9717,340800.0
2007-08-27 09:30:00,29.65,29.71,29.38,29.41,177800.0,9.9751,9.9953,9.8842,9.8943,177800.0
2007-08-27 09:35:00,29.41,29.47,29.39,29.43,98800.0,9.8943,9.9145,9.8876,9.9011,98800.0
2007-08-27 09:40:00,29.43,29.45,29.28,29.33,317800.0,9.9011,9.9078,9.8506,9.8674,317800.0
2007-08-27 09:45:00,29.32,29.33,29.24,29.31,97200.0,9.8641,9.8674,9.8371,9.8607,97200.0
2007-08-27 09:50:00,29.32,29.39,29.25,29.33,104600.0,9.8641,9.8876,9.8405,9.8674,104600.0
2007-08-27 09:55:00,29.34,29.41,29.31,29.4,180400.0,9.8708,9.8943,9.8607,9.891,180400.0
2007-08-27 10:00:00,29.41,29.53,29.41,29.46,183400.0,9.8943,9.9347,9.8943,9.9112,183400.0
2007-08-27 10:05:00,29.47,29.55,29.39,29.41,111800.0,9.9145,9.9414,9.8876,9.8943,111800.0
2007-08-27 10:10:00,29.41,29.43,29.4,29.41,73600.0,9.8943,9.9011,9.891,9.8943,73600.0
2007-08-27 10:15:00,29.42,29.45,29.38,29.45,59400.0,9.8977,9.9078,9.8842,9.9078,59400.0
2007-08-27 10:20:00,29.44,29.53,29.42,29.5,85000.0,9.9044,9.9347,9.8977,9.9246,85000.0
2007-08-27 10:25:00,29.5,29.56,29.48,29.56,101600.0,9.9246,9.9448,9.9179,9.9448,101600.0
2007-08-27 10:30:00,29.56,29.65,29.55,29.59,105400.0,9.9448,9.9751,9.9414,9.9549,105400.0
2007-08-27 10:35:00,29.58,29.59,29.5,29.54,67400.0,9.9515,9.9549,9.9246,9.9381,67400.0
2007-08-27 10:40:00,29.55,29.6,29.46,29.5,61800.0,9.9414,9.9583,9.9112,9.9246,61800.0
2007-08-27 10:45:00,29.51,29.56,29.49,29.55,73600.0,9.928,9.9448,9.9213,9.9414,73600.0
2007-08-27 10:50:00,29.55,29.61,29.55,29.61,39200.0,9.9414,9.9616,9.9414,9.9616,39200.0
2007-08-27 10:55:00,29.61,29.64,29.54,29.56,48000.0,9.9616,9.9717,9.9381,9.9448,48000.0
2007-08-27 11:00:00,29.59,29.59,29.5,29.51,72800.0,9.9549,9.9549,9.9246,9.928,72800.0
2007-08-27 11:05:00,29.5,29.5,29.37,29.41,218000.0,9.9246,9.9246,9.8809,9.8943,218000.0
2007-08-27 11:10:00,29.38,29.4,29.35,29.37,74600.0,9.8842,9.891,9.8742,9.8809,74600.0
2007-08-27 11:15:00,29.37,29.42,29.33,29.35,40000.0,9.8809,9.8977,9.8674,9.8742,40000.0
2007-08-27 11:20:00,29.35,29.35,29.29,29.31,69400.0,9.8742,9.8742,9.854,9.8607,69400.0
2007-08-27 11:25:00,29.3,29.35,29.27,29.3,27200.0,9.8573,9.8742,9.8472,9.8573,27200.0
2007-08-27 11:30:00,29.3,29.32,29.26,29.3,66800.0,9.8573,9.8641,9.8439,9.8573,66800.0
2007-08-27 11:35:00,29.29,29.35,29.29,29.31,223600.0,9.854,9.8742,9.854,9.8607,223600.0
2007-08-27 11:40:00,29.3,29.37,29.3,29.35,39800.0,9.8573,9.8809,9.8573,9.8742,39800.0
2007-08-27 11:45:00,29.35,29.43,29.35,29.4,43200.0,9.8742,9.9011,9.8742,9.891,43200.0
2007-08-27 11:50:00,29.39,29.43,29.39,29.43,15800.0,9.8876,9.9011,9.8876,9.9011,15800.0
2007-08-27 11:55:00,29.43,29.44,29.41,29.43,23800.0,9.9011,9.9044,9.8943,9.9011,23800.0
2007-08-27 12:00:00,29.43,29.44,29.35,29.35,53400.0,9.9011,9.9044,9.8742,9.8742,53400.0
2007-08-27 12:05:00,29.35,29.36,29.33,29.34,39600.0,9.8742,9.8775,9.8674,9.8708,39600.0
2007-08-27 12:10:00,29.36,29.45,29.34,29.43,35800.0,9.8775,9.9078,9.8708,9.9011,35800.0
2007-08-27 12:15:00,29.45,29.47,29.43,29.46,16200.0,9.9078,9.9145,9.9011,9.9112,16200.0
2007-08-27 12:20:00,29.47,29.5,29.46,29.47,19400.0,9.9145,9.9246,9.9112,9.9145,19400.0
2007-08-27 12:25:00,29.47,29.49,29.46,29.46,7600.0,9.9145,9.9213,9.9112,9.9112,7600.0
2007-08-27 12:30:00,29.47,29.51,29.45,29.51,11600.0,9.9145,9.928,9.9078,9.928,11600.0
2007-08-27 12:35:00,29.51,29.62,29.51,29.56,59200.0,9.928,9.965,9.928,9.9448,59200.0
2007-08-27 12:40:00,29.56,29.62,29.54,29.61,28400.0,9.9448,9.965,9.9381,9.9616,28400.0
2007-08-27 12:45:00,29.6,29.6,29.55,29.55,4600.0,9.9583,9.9583,9.9414,9.9414,4600.0
2007-08-27 12:50:00,29.55,29.59,29.5,29.54,42000.0,9.9414,9.9549,9.9246,9.9381,42000.0
2007-08-27 12:55:00,29.53,29.53,29.5,29.51,56800.0,9.9347,9.9347,9.9246,9.928,56800.0
2007-08-27 13:00:00,29.5,29.6,29.49,29.56,76200.0,9.9246,9.9583,9.9213,9.9448,76200.0
2007-08-27 13:05:00,29.56,29.72,29.56,29.64,138600.0,9.9448,9.9986,9.9448,9.9717,138600.0
2007-08-27 13:10:00,29.64,29.66,29.61,29.66,30600.0,9.9717,9.9784,9.9616,9.9784,30600.0
2007-08-27 13:15:00,29.67,29.68,29.63,29.63,36000.0,9.9818,9.9852,9.9684,9.9684,36000.0
2007-08-27 13:20:00,29.63,29.64,29.56,29.56,26200.0,9.9684,9.9717,9.9448,9.9448,26200.0
2007-08-27 13:25:00,29.57,29.66,29.56,29.66,61400.0,9.9482,9.9784,9.9448,9.9784,61400.0
2007-08-27 13:30:00,29.67,29.67,29.63,29.66,24600.0,9.9818,9.9818,9.9684,9.9784,24600.0
2007-08-27 13:35:00,29.66,29.66,29.58,29.59,37200.0,9.9784,9.9784,9.9515,9.9549,37200.0
2007-08-27 13:40:00,29.59,29.65,29.58,29.63,38600.0,9.9549,9.9751,9.9515,9.9684,38600.0
2007-08-27 13:45:00,29.63,29.68,29.63,29.67,31800.0,9.9684,9.9852,9.9684,9.9818,31800.0
2007-08-27 13:50:00,29.68,29.68,29.54,29.55,52800.0,9.9852,9.9852,9.9381,9.9414,52800.0
2007-08-27 13:55:00,29.56,29.56,29.5,29.51,69400.0,9.9448,9.9448,9.9246,9.928,69400.0
2007-08-27 14:00:00,29.52,29.57,29.5,29.51,73000.0,9.9313,9.9482,9.9246,9.928,73000.0
2007-08-27 14:05:00,29.51,29.6,29.51,29.59,77400.0,9.928,9.9583,9.928,9.9549,77400.0
2007-08-27 14:10:00,29.59,29.68,29.58,29.63,109000.0,9.9549,9.9852,9.9515,9.9684,109000.0
2007-08-27 14:15:00,29.62,29.64,29.6,29.64,95800.0,9.965,9.9717,9.9583,9.9717,95800.0
2007-08-27 14:20:00,29.64,29.79,29.64,29.76,171800.0,9.9717,10.0222,9.9717,10.0121,171800.0
2007-08-27 14:25:00,29.75,29.85,29.75,29.85,113000.0,10.0087,10.0424,10.0087,10.0424,113000.0
2007-08-27 14:30:00,29.83,29.96,29.83,29.93,272400.0,10.0356,10.0794,10.0356,10.0693,272400.0
2007-08-27 14:35:00,29.95,30.08,29.93,30.07,142600.0,10.076,10.1197,10.0693,10.1164,142600.0
2007-08-27 14:40:00,30.06,30.11,30.0,30.09,133200.0,10.113,10.1298,10.0928,10.1231,133200.0
2007-08-27 14:45:00,30.09,30.11,30.0,30.02,128400.0,10.1231,10.1298,10.0928,10.0996,128400.0
2007-08-27 14:50:00,30.0,30.02,29.92,29.93,203400.0,10.0928,10.0996,10.0659,10.0693,203400.0
2007-08-27 14:55:00,29.93,29.94,29.85,29.86,71200.0,10.0693,10.0726,10.0424,10.0457,71200.0
2007-08-27 15:00:00,29.86,29.88,29.74,29.75,138200.0,10.0457,10.0525,10.0054,10.0087,138200.0
2007-08-27 15:05:00,29.76,29.78,29.73,29.76,112600.0,10.0121,10.0188,10.002,10.0121,112600.0
2007-08-27 15:10:00,29.75,29.84,29.75,29.83,147000.0,10.0087,10.039,10.0087,10.0356,147000.0
2007-08-27 15:15:00,29.84,29.88,29.8,29.83,108600.0,10.039,10.0525,10.0255,10.0356,108600.0
2007-08-27 15:20:00,29.83,29.88,29.79,29.82,81200.0,10.0356,10.0525,10.0222,10.0323,81200.0
2007-08-27 15:25:00,29.84,29.86,29.81,29.82,67200.0,10.039,10.0457,10.0289,10.0323,67200.0
2007-08-27 15:30:00,29.82,29.92,29.81,29.83,184200.0,10.0323,10.0659,10.0289,10.0356,184200.0
2007-08-27 15:35:00,29.84,29.86,29.82,29.85,82000.0,10.039,10.0457,10.0323,10.0424,82000.0
2007-08-27 15:40:00,29.86,29.93,29.79,29.93,233000.0,10.0457,10.0693,10.0222,10.0693,233000.0
2007-08-27 15:45:00,29.93,29.93,29.84,29.9,187400.0,10.0693,10.0693,10.039,10.0592,187400.0
2007-08-27 15:50:00,29.91,29.91,29.78,29.83,150000.0,10.0626,10.0626,10.0188,10.0356,150000.0
2007-08-27 15:55:00,29.84,29.95,29.73,29.78,228200.0,10.039,10.076,10.002,10.0188,228200.0
2007-08-28 09:30:00,29.31,29.5,29.21,29.25,268200.0,9.8607,9.9246,9.8271,9.8405,268200.0
2007-08-28 09:35:00,29.25,29.3,29.18,29.18,179000.0,9.8405,9.8573,9.817,9.817,179000.0
2007-08-28 09:40:00,29.19,29.21,29.0,29.0,288800.0,9.8203,9.8271,9.7564,9.7564,288800.0
2007-08-28 09:45:00,29.02,29.18,28.99,29.16,238400.0,9.7631,9.817,9.753,9.8102,238400.0
2007-08-28 09:50:00,29.14,29.14,29.05,29.07,180400.0,9.8035,9.8035,9.7732,9.78,180400.0
2007-08-28 09:55:00,29.07,29.08,28.98,29.02,311200.0,9.78,9.7833,9.7497,9.7631,311200.0
2007-08-28 10:00:00,29.03,29.19,29.03,29.13,245400.0,9.7665,9.8203,9.7665,9.8001,245400.0
2007-08-28 10:05:00,29.13,29.14,28.83,28.86,199000.0,9.8001,9.8035,9.6992,9.7093,199000.0
2007-08-28 10:10:00,28.88,28.95,28.84,28.93,190200.0,9.716,9.7396,9.7026,9.7329,190200.0
2007-08-28 10:15:00,28.93,29.02,28.92,29.02,203800.0,9.7329,9.7631,9.7295,9.7631,203800.0
2007-08-28 10:20:00,29.02,29.15,29.0,29.11,177000.0,9.7631,9.8069,9.7564,9.7934,177000.0
2007-08-28 10:25:00,29.13,29.23,29.06,29.18,169000.0,9.8001,9.8338,9.7766,9.817,169000.0
2007-08-28 10:30:00,29.18,29.23,29.08,29.15,340000.0,9.817,9.8338,9.7833,9.8069,340000.0
2007-08-28 10:35:00,29.14,29.16,29.06,29.11,120200.0,9.8035,9.8102,9.7766,9.7934,120200.0
2007-08-28 10:40:00,29.11,29.16,29.07,29.07,68800.0,9.7934,9.8102,9.78,9.78,68800.0
2007-08-28 10:45:00,29.08,29.1,28.92,28.98,204000.0,9.7833,9.79,9.7295,9.7497,204000.0
2007-08-28 10:50:00,28.99,28.99,28.9,28.92,194000.0,9.753,9.753,9.7228,9.7295,194000.0
2007-08-28 10:55:00,28.91,29.05,28.91,29.02,126800.0,9.7261,9.7732,9.7261,9.7631,126800.0
2007-08-28 11:00:00,29.02,29.03,28.93,28.99,135200.0,9.7631,9.7665,9.7329,9.753,135200.0
2007-08-28 11:05:00,29.0,29.02,28.94,28.96,91800.0,9.7564,9.7631,9.7362,9.7429,91800.0
2007-08-28 11:10:00,28.96,28.98,28.82,28.84,222200.0,9.7429,9.7497,9.6958,9.7026,222200.0
2007-08-28 11:15:00,28.84,28.87,28.8,28.8,181200.0,9.7026,9.7127,9.6891,9.6891,181200.0
2007-08-28 11:20:00,28.8,28.8,28.59,28.66,275600.0,9.6891,9.6891,9.6185,9.642,275600.0
2007-08-28 11:25:00,28.66,28.72,28.63,28.71,195000.0,9.642,9.6622,9.6319,9.6588,195000.0
2007-08-28 11:30:00,28.72,28.82,28.72,28.77,257600.0,9.6622,9.6958,9.6622,9.679,257600.0
2007-08-28 11:35:00,28.78,28.78,28.6,28.6,183800.0,9.6824,9.6824,9.6218,9.6218,183800.0
2007-08-28 11:40:00,28.61,28.67,28.53,28.56,237200.0,9.6252,9.6454,9.5983,9.6084,237200.0
2007-08-28 11:45:00,28.55,28.56,28.45,28.52,170200.0,9.605,9.6084,9.5714,9.5949,170200.0
2007-08-28 11:50:00,28.49,28.65,28.49,28.61,95000.0,9.5848,9.6387,9.5848,9.6252,95000.0
2007-08-28 11:55:00,28.63,28.73,28.61,28.71,53800.0,9.6319,9.6656,9.6252,9.6588,53800.0
2007-08-28 12:00:00,28.71,28.74,28.64,28.69,132000.0,9.6588,9.6689,9.6353,9.6521,132000.0
2007-08-28 12:05:00,28.7,28.78,28.68,28.76,46200.0,9.6555,9.6824,9.6487,9.6757,46200.0
2007-08-28 12:10:00,28.76,28.8,28.58,28.76,83200.0,9.6757,9.6891,9.6151,9.6757,83200.0
2007-08-28 12:15:00,28.77,28.85,28.75,28.79,64400.0,9.679,9.7059,9.6723,9.6858,64400.0
2007-08-28 12:20:00,28.81,28.84,28.78,28.79,81400.0,9.6925,9.7026,9.6824,9.6858,81400.0
2007-08-28 12:25:00,28.8,28.88,28.8,28.84,36400.0,9.6891,9.716,9.6891,9.7026,36400.0
2007-08-28 12:30:00,28.85,28.93,28.85,28.9,60600.0,9.7059,9.7329,9.7059,9.7228,60600.0
2007-08-28 12:35:00,28.92,29.0,28.91,28.99,125400.0,9.7295,9.7564,9.7261,9.753,125400.0
2007-08-28 12:40:00,28.98,28.98,28.88,28.96,96000.0,9.7497,9.7497,9.716,9.7429,96000.0
2007-08-28 12:45:00,28.94,28.97,28.9,28.91,145400.0,9.7362,9.7463,9.7228,9.7261,145400.0
2007-08-28 12:50:00,28.91,29.0,28.9,28.99,67000.0,9.7261,9.7564,9.7228,9.753,67000.0
2007-08-28 12:55:00,28.99,29.02,28.93,28.98,77400.0,9.753,9.7631,9.7329,9.7497,77400.0
2007-08-28 13:00:00,28.98,29.02,28.98,29.0,91200.0,9.7497,9.7631,9.7497,9.7564,91200.0
2007-08-28 13:05:00,29.0,29.0,28.92,28.92,82600.0,9.7564,9.7564,9.7295,9.7295,82600.0
2007-08-28 13:10:00,28.92,28.99,28.9,28.9,77200.0,9.7295,9.753,9.7228,9.7228,77200.0
2007-08-28 13:15:00,28.9,28.9,28.82,28.87,75400.0,9.7228,9.7228,9.6958,9.7127,75400.0
2007-08-28 13:20:00,28.87,28.92,28.83,28.86,135400.0,9.7127,9.7295,9.6992,9.7093,135400.0
2007-08-28 13:25:00,28.86,28.88,28.82,28.86,40000.0,9.7093,9.716,9.6958,9.7093,40000.0
2007-08-28 13:30:00,28.85,28.86,28.83,28.85,29600.0,9.7059,9.7093,9.6992,9.7059,29600.0
2007-08-28 13:35:00,28.83,28.89,28.82,28.89,57600.0,9.6992,9.7194,9.6958,9.7194,57600.0
2007-08-28 13:40:00,28.89,28.96,28.88,28.95,60800.0,9.7194,9.7429,9.716,9.7396,60800.0
2007-08-28 13:45:00,28.95,29.05,28.95,28.97,113800.0,9.7396,9.7732,9.7396,9.7463,113800.0
2007-08-28 13:50:00,28.98,29.0,28.95,28.96,32200.0,9.7497,9.7564,9.7396,9.7429,32200.0
2007-08-28 13:55:00,28.95,28.99,28.91,28.94,135000.0,9.7396,9.753,9.7261,9.7362,135000.0
2007-08-28 14:00:00,28.94,28.96,28.84,28.85,218000.0,9.7362,9.7429,9.7026,9.7059,218000.0
2007-08-28 14:05:00,28.84,28.88,28.77,28.81,178200.0,9.7026,9.716,9.679,9.6925,178200.0
2007-08-28 14:10:00,28.81,28.84,28.7,28.71,135600.0,9.6925,9.7026,9.6555,9.6588,135600.0
2007-08-28 14:15:00,28.71,28.75,28.64,28.64,157000.0,9.6588,9.6723,9.6353,9.6353,157000.0
2007-08-28 14:20:00,28.63,28.75,28.58,28.73,162000.0,9.6319,9.6723,9.6151,9.6656,162000.0
2007-08-28 14:25:00,28.72,28.77,28.68,28.74,146800.0,9.6622,9.679,9.6487,9.6689,146800.0
2007-08-28 14:30:00,28.74,28.75,28.63,28.67,180600.0,9.6689,9.6723,9.6319,9.6454,180600.0
2007-08-28 14:35:00,28.67,28.68,28.58,28.59,79600.0,9.6454,9.6487,9.6151,9.6185,79600.0
2007-08-28 14:40:00,28.59,28.63,28.5,28.58,475200.0,9.6185,9.6319,9.5882,9.6151,475200.0
2007-08-28 14:45:00,28.59,28.61,28.52,28.55,137800.0,9.6185,9.6252,9.5949,9.605,137800.0
2007-08-28 14:50:00,28.55,28.55,28.48,28.49,118800.0,9.605,9.605,9.5815,9.5848,118800.0
2007-08-28 14:55:00,28.48,28.52,28.43,28.48,121600.0,9.5815,9.5949,9.5646,9.5815,121600.0
2007-08-28 15:00:00,28.49,28.57,28.47,28.54,101800.0,9.5848,9.6117,9.5781,9.6016,101800.0
2007-08-28 15:05:00,28.54,28.54,28.43,28.46,97600.0,9.6016,9.6016,9.5646,9.5747,97600.0
2007-08-28 15:10:00,28.46,28.55,28.45,28.49,146600.0,9.5747,9.605,9.5714,9.5848,146600.0
2007-08-28 15:15:00,28.49,28.52,28.43,28.47,110400.0,9.5848,9.5949,9.5646,9.5781,110400.0
2007-08-28 15:20:00,28.47,28.49,28.43,28.47,117800.0,9.5781,9.5848,9.5646,9.5781,117800.0
2007-08-28 15:25:00,28.48,28.48,28.4,28.45,182800.0,9.5815,9.5815,9.5545,9.5714,182800.0
2007-08-28 15:30:00,28.43,28.48,28.38,28.47,216800.0,9.5646,9.5815,9.5478,9.5781,216800.0
2007-08-28 15:35:00,28.47,28.55,28.41,28.49,254200.0,9.5781,9.605,9.5579,9.5848,254200.0
2007-08-28 15:40:00,28.48,28.5,28.39,28.45,372600.0,9.5815,9.5882,9.5512,9.5714,372600.0
2007-08-28 15:45:00,28.44,28.45,28.34,28.41,303800.0,9.568,9.5714,9.5344,9.5579,303800.0
2007-08-28 15:50:00,28.41,28.41,28.3,28.31,677400.0,9.5579,9.5579,9.5209,9.5243,677400.0
2007-08-28 15:55:00,28.31,28.42,28.28,28.38,473200.0,9.5243,9.5613,9.5142,9.5478,473200.0
2007-08-29 09:30:00,28.81,29.0,28.78,28.97,191000.0,9.6925,9.7564,9.6824,9.7463,191000.0
2007-08-29 09:35:00,29.0,29.11,28.97,29.0,210400.0,9.7564,9.7934,9.7463,9.7564,210400.0
2007-08-29 09:40:00,29.0,29.2,29.0,29.03,173000.0,9.7564,9.8237,9.7564,9.7665,173000.0
2007-08-29 09:45:00,29.04,29.12,28.8,29.09,246400.0,9.7699,9.7968,9.6891,9.7867,246400.0
2007-08-29 09:50:00,29.1,29.18,29.06,29.1,339200.0,9.79,9.817,9.7766,9.79,339200.0
2007-08-29 09:55:00,29.09,29.12,28.92,28.96,372600.0,9.7867,9.7968,9.7295,9.7429,372600.0
2007-08-29 10:00:00,28.96,28.98,28.89,28.89,164200.0,9.7429,9.7497,9.7194,9.7194,164200.0
2007-08-29 10:05:00,28.89,28.89,28.78,28.81,216800.0,9.7194,9.7194,9.6824,9.6925,216800.0
2007-08-29 10:10:00,28.82,28.86,28.67,28.68,197800.0,9.6958,9.7093,9.6454,9.6487,197800.0
2007-08-29 10:15:00,28.69,28.77,28.69,28.75,171200.0,9.6521,9.679,9.6521,9.6723,171200.0
2007-08-29 10:20:00,28.77,29.0,28.77,28.87,365000.0,9.679,9.7564,9.679,9.7127,365000.0
2007-08-29 10:25:00,28.86,28.86,28.75,28.79,125600.0,9.7093,9.7093,9.6723,9.6858,125600.0
2007-08-29 10:30:00,28.8,28.94,28.8,28.86,223200.0,9.6891,9.7362,9.6891,9.7093,223200.0
2007-08-29 10:35:00,28.86,28.91,28.83,28.9,93400.0,9.7093,9.7261,9.6992,9.7228,93400.0
2007-08-29 10:40:00,28.91,29.03,28.9,29.02,329800.0,9.7261,9.7665,9.7228,9.7631,329800.0
2007-08-29 10:45:00,29.02,29.16,29.02,29.1,322800.0,9.7631,9.8102,9.7631,9.79,322800.0
2007-08-29 10:50:00,29.1,29.18,29.1,29.15,489600.0,9.79,9.817,9.79,9.8069,489600.0
2007-08-29 10:55:00,29.16,29.32,29.15,29.31,139000.0,9.8102,9.8641,9.8069,9.8607,139000.0
2007-08-29 11:00:00,29.32,29.32,29.15,29.2,428800.0,9.8641,9.8641,9.8069,9.8237,428800.0
2007-08-29 11:05:00,29.2,29.24,29.13,29.17,279200.0,9.8237,9.8371,9.8001,9.8136,279200.0
2007-08-29 11:10:00,29.17,29.18,29.13,29.13,116200.0,9.8136,9.817,9.8001,9.8001,116200.0
2007-08-29 11:15:00,29.15,29.15,29.04,29.09,70200.0,9.8069,9.8069,9.7699,9.7867,70200.0
2007-08-29 11:20:00,29.09,29.12,29.0,29.01,314200.0,9.7867,9.7968,9.7564,9.7598,314200.0
2007-08-29 11:25:00,29.01,29.15,29.01,29.08,89000.0,9.7598,9.8069,9.7598,9.7833,89000.0
2007-08-29 11:30:00,29.07,29.11,29.06,29.08,119400.0,9.78,9.7934,9.7766,9.7833,119400.0
2007-08-29 11:35:00,29.08,29.2,29.07,29.17,240600.0,9.7833,9.8237,9.78,9.8136,240600.0
2007-08-29 11:40:00,29.19,29.28,29.17,29.26,83600.0,9.8203,9.8506,9.8136,9.8439,83600.0
2007-08-29 11:45:00,29.26,29.32,29.2,29.24,428200.0,9.8439,9.8641,9.8237,9.8371,428200.0
2007-08-29 11:50:00,29.23,29.25,29.21,29.25,130400.0,9.8338,9.8405,9.8271,9.8405,130400.0
2007-08-29 11:55:00,29.24,29.34,29.24,29.26,104000.0,9.8371,9.8708,9.8371,9.8439,104000.0
2007-08-29 12:00:00,29.27,29.33,29.27,29.29,101200.0,9.8472,9.8674,9.8472,9.854,101200.0
2007-08-29 12:05:00,29.29,29.3,29.23,29.27,56600.0,9.854,9.8573,9.8338,9.8472,56600.0
2007-08-29 12:10:00,29.27,29.3,29.24,29.27,70800.0,9.8472,9.8573,9.8371,9.8472,70800.0
2007-08-29 12:15:00,29.27,29.28,29.25,29.25,37400.0,9.8472,9.8506,9.8405,9.8405,37400.0
2007-08-29 12:20:00,29.27,29.38,29.27,29.38,59000.0,9.8472,9.8842,9.8472,9.8842,59000.0
2007-08-29 12:25:00,29.39,29.39,29.27,29.28,64800.0,9.8876,9.8876,9.8472,9.8506,64800.0
2007-08-29 12:30:00,29.28,29.32,29.28,29.29,37400.0,9.8506,9.8641,9.8506,9.854,37400.0
2007-08-29 12:35:00,29.28,29.28,29.21,29.24,355200.0,9.8506,9.8506,9.8271,9.8371,355200.0
2007-08-29 12:40:00,29.26,29.31,29.24,29.26,35400.0,9.8439,9.8607,9.8371,9.8439,35400.0
2007-08-29 12:45:00,29.28,29.29,29.22,29.27,127000.0,9.8506,9.854,9.8304,9.8472,127000.0
2007-08-29 12:50:00,29.27,29.28,29.21,29.22,127200.0,9.8472,9.8506,9.8271,9.8304,127200.0
2007-08-29 12:55:00,29.23,29.23,29.17,29.19,111000.0,9.8338,9.8338,9.8136,9.8203,111000.0
2007-08-29 13:00:00,29.18,29.25,29.16,29.23,59600.0,9.817,9.8405,9.8102,9.8338,59600.0
2007-08-29 13:05:00,29.25,29.27,29.18,29.25,172800.0,9.8405,9.8472,9.817,9.8405,172800.0
2007-08-29 13:10:00,29.27,29.3,29.25,29.25,122200.0,9.8472,9.8573,9.8405,9.8405,122200.0
2007-08-29 13:15:00,29.27,29.28,29.2,29.2,128600.0,9.8472,9.8506,9.8237,9.8237,128600.0
2007-08-29 13:20:00,29.21,29.21,29.15,29.17,94800.0,9.8271,9.8271,9.8069,9.8136,94800.0
2007-08-29 13:25:00,29.17,29.21,29.15,29.2,64200.0,9.8136,9.8271,9.8069,9.8237,64200.0
2007-08-29 13:30:00,29.2,29.25,29.19,29.2,95200.0,9.8237,9.8405,9.8203,9.8237,95200.0
2007-08-29 13:35:00,29.22,29.26,29.18,29.23,180800.0,9.8304,9.8439,9.817,9.8338,180800.0
2007-08-29 13:40:00,29.23,29.24,29.16,29.18,150400.0,9.8338,9.8371,9.8102,9.817,150400.0
2007-08-29 13:45:00,29.18,29.18,29.1,29.13,67200.0,9.817,9.817,9.79,9.8001,67200.0
2007-08-29 13:50:00,29.11,29.16,29.08,29.13,129200.0,9.7934,9.8102,9.7833,9.8001,129200.0
2007-08-29 13:55:00,29.13,29.2,29.11,29.19,77400.0,9.8001,9.8237,9.7934,9.8203,77400.0
2007-08-29 14:00:00,29.2,29.27,29.2,29.27,168600.0,9.8237,9.8472,9.8237,9.8472,168600.0
2007-08-29 14:05:00,29.27,29.32,29.24,29.29,128600.0,9.8472,9.8641,9.8371,9.854,128600.0
2007-08-29 14:10:00,29.28,29.33,29.27,29.31,171000.0,9.8506,9.8674,9.8472,9.8607,171000.0
2007-08-29 14:15:00,29.31,29.35,29.16,29.22,237800.0,9.8607,9.8742,9.8102,9.8304,237800.0
2007-08-29 14:20:00,29.23,29.28,29.23,29.25,70600.0,9.8338,9.8506,9.8338,9.8405,70600.0
2007-08-29 14:25:00,29.25,29.3,29.19,29.2,107200.0,9.8405,9.8573,9.8203,9.8237,107200.0
2007-08-29 14:30:00,29.2,29.37,29.2,29.33,196000.0,9.8237,9.8809,9.8237,9.8674,196000.0
2007-08-29 14:35:00,29.34,29.43,29.32,29.38,371800.0,9.8708,9.9011,9.8641,9.8842,371800.0
2007-08-29 14:40:00,29.38,29.38,29.25,29.26,178600.0,9.8842,9.8842,9.8405,9.8439,178600.0
2007-08-29 14:45:00,29.28,29.32,29.24,29.3,149200.0,9.8506,9.8641,9.8371,9.8573,149200.0
2007-08-29 14:50:00,29.31,29.35,29.27,29.3,106200.0,9.8607,9.8742,9.8472,9.8573,106200.0
2007-08-29 14:55:00,29.3,29.33,29.26,29.3,191600.0,9.8573,9.8674,9.8439,9.8573,191600.0
2007-08-29 15:00:00,29.3,29.33,29.27,29.29,352000.0,9.8573,9.8674,9.8472,9.854,352000.0
2007-08-29 15:05:00,29.3,29.4,29.27,29.38,435000.0,9.8573,9.891,9.8472,9.8842,435000.0
2007-08-29 15:10:00,29.36,29.4,29.36,29.36,182400.0,9.8775,9.891,9.8775,9.8775,182400.0
2007-08-29 15:15:00,29.38,29.38,29.29,29.29,220600.0,9.8842,9.8842,9.854,9.854,220600.0
2007-08-29 15:20:00,29.29,29.33,29.28,29.31,227200.0,9.854,9.8674,9.8506,9.8607,227200.0
2007-08-29 15:25:00,29.31,29.34,29.27,29.3,344800.0,9.8607,9.8708,9.8472,9.8573,344800.0
2007-08-29 15:30:00,29.3,29.4,29.3,29.35,370400.0,9.8573,9.891,9.8573,9.8742,370400.0
2007-08-29 15:35:00,29.35,29.4,29.34,29.4,635800.0,9.8742,9.891,9.8708,9.891,635800.0
2007-08-29 15:40:00,29.39,29.45,29.33,29.35,397000.0,9.8876,9.9078,9.8674,9.8742,397000.0
2007-08-29 15:45:00,29.35,29.4,29.31,29.36,935000.0,9.8742,9.891,9.8607,9.8775,935000.0
2007-08-29 15:50:00,29.36,29.45,29.36,29.43,940600.0,9.8775,9.9078,9.8775,9.9011,940600.0
2007-08-29 15:55:00,29.43,29.46,29.36,29.38,450800.0,9.9011,9.9112,9.8775,9.8842,450800.0
2007-08-30 09:30:00,29.08,29.1,28.5,29.03,458400.0,9.7833,9.79,9.5882,9.7665,458400.0
2007-08-30 09:35:00,29.02,29.11,28.94,29.08,113000.0,9.7631,9.7934,9.7362,9.7833,113000.0
2007-08-30 09:40:00,29.09,29.24,29.09,29.15,290800.0,9.7867,9.8371,9.7867,9.8069,290800.0
2007-08-30 09:45:00,29.17,29.28,29.11,29.25,229000.0,9.8136,9.8506,9.7934,9.8405,229000.0
2007-08-30 09:50:00,29.26,29.56,29.25,29.48,223400.0,9.8439,9.9448,9.8405,9.9179,223400.0
2007-08-30 09:55:00,29.48,29.53,29.34,29.4,268000.0,9.9179,9.9347,9.8708,9.891,268000.0
2007-08-30 10:00:00,29.4,29.43,29.25,29.26,240600.0,9.891,9.9011,9.8405,9.8439,240600.0
2007-08-30 10:05:00,29.25,29.5,29.25,29.49,237800.0,9.8405,9.9246,9.8405,9.9213,237800.0
2007-08-30 10:10:00,29.5,29.57,29.44,29.49,207600.0,9.9246,9.9482,9.9044,9.9213,207600.0
2007-08-30 10:15:00,29.49,29.52,29.43,29.49,229000.0,9.9213,9.9313,9.9011,9.9213,229000.0
2007-08-30 10:20:00,29.49,29.59,29.45,29.48,406200.0,9.9213,9.9549,9.9078,9.9179,406200.0
2007-08-30 10:25:00,29.48,29.59,29.44,29.58,426800.0,9.9179,9.9549,9.9044,9.9515,426800.0
2007-08-30 10:30:00,29.58,29.71,29.57,29.65,175000.0,9.9515,9.9953,9.9482,9.9751,175000.0
2007-08-30 10:35:00,29.64,29.64,29.5,29.5,258000.0,9.9717,9.9717,9.9246,9.9246,258000.0
2007-08-30 10:40:00,29.5,29.75,29.49,29.73,267800.0,9.9246,10.0087,9.9213,10.002,267800.0
2007-08-30 10:45:00,29.74,29.78,29.64,29.75,366400.0,10.0054,10.0188,9.9717,10.0087,366400.0
2007-08-30 10:50:00,29.75,29.97,29.73,29.91,280600.0,10.0087,10.0827,10.002,10.0626,280600.0
2007-08-30 10:55:00,29.89,29.92,29.78,29.84,186000.0,10.0558,10.0659,10.0188,10.039,186000.0
2007-08-30 11:00:00,29.85,30.0,29.83,30.0,311800.0,10.0424,10.0928,10.0356,10.0928,311800.0
2007-08-30 11:05:00,30.0,30.04,29.97,29.99,335200.0,10.0928,10.1063,10.0827,10.0895,335200.0
2007-08-30 11:10:00,29.99,30.11,29.99,30.11,259400.0,10.0895,10.1298,10.0895,10.1298,259400.0
2007-08-30 11:15:00,30.11,30.13,29.97,30.07,430600.0,10.1298,10.1366,10.0827,10.1164,430600.0
2007-08-30 11:20:00,30.07,30.14,30.06,30.08,219000.0,10.1164,10.1399,10.113,10.1197,219000.0
2007-08-30 11:25:00,30.08,30.08,29.96,29.99,212000.0,10.1197,10.1197,10.0794,10.0895,212000.0
2007-08-30 11:30:00,29.99,30.02,29.95,30.02,142000.0,10.0895,10.0996,10.076,10.0996,142000.0
2007-08-30 11:35:00,30.02,30.12,30.01,30.12,122000.0,10.0996,10.1332,10.0962,10.1332,122000.0
2007-08-30 11:40:00,30.11,30.16,30.08,30.14,42800.0,10.1298,10.1467,10.1197,10.1399,42800.0
2007-08-30 11:45:00,30.13,30.15,30.08,30.12,45800.0,10.1366,10.1433,10.1197,10.1332,45800.0
2007-08-30 11:50:00,30.14,30.15,30.05,30.07,94600.0,10.1399,10.1433,10.1097,10.1164,94600.0
2007-08-30 11:55:00,30.06,30.1,30.04,30.04,66200.0,10.113,10.1265,10.1063,10.1063,66200.0
2007-08-30 12:00:00,30.04,30.04,29.88,29.88,305200.0,10.1063,10.1063,10.0525,10.0525,305200.0
2007-08-30 12:05:00,29.88,29.88,29.74,29.82,167800.0,10.0525,10.0525,10.0054,10.0323,167800.0
2007-08-30 12:10:00,29.8,29.84,29.79,29.82,50600.0,10.0255,10.039,10.0222,10.0323,50600.0
2007-08-30 12:15:00,29.82,29.87,29.72,29.73,127000.0,10.0323,10.0491,9.9986,10.002,127000.0
2007-08-30 12:20:00,29.72,29.83,29.59,29.71,190400.0,9.9986,10.0356,9.9549,9.9953,190400.0
2007-08-30 12:25:00,29.71,29.8,29.65,29.75,109600.0,9.9953,10.0255,9.9751,10.0087,109600.0
2007-08-30 12:30:00,29.74,29.97,29.68,29.9,101200.0,10.0054,10.0827,9.9852,10.0592,101200.0
2007-08-30 12:35:00,29.9,30.0,29.89,29.96,108600.0,10.0592,10.0928,10.0558,10.0794,108600.0
2007-08-30 12:40:00,29.96,29.99,29.9,29.96,53600.0,10.0794,10.0895,10.0592,10.0794,53600.0
2007-08-30 12:45:00,29.95,29.97,29.91,29.94,33600.0,10.076,10.0827,10.0626,10.0726,33600.0
2007-08-30 12:50:00,29.94,29.97,29.89,29.93,51800.0,10.0726,10.0827,10.0558,10.0693,51800.0
2007-08-30 12:55:00,29.92,30.0,29.92,29.92,44400.0,10.0659,10.0928,10.0659,10.0659,44400.0
2007-08-30 13:00:00,29.92,29.97,29.89,29.93,23200.0,10.0659,10.0827,10.0558,10.0693,23200.0
2007-08-30 13:05:00,29.93,29.95,29.86,29.88,24600.0,10.0693,10.076,10.0457,10.0525,24600.0
2007-08-30 13:10:00,29.88,29.88,29.84,29.86,34200.0,10.0525,10.0525,10.039,10.0457,34200.0
2007-08-30 13:15:00,29.86,29.95,29.83,29.85,35200.0,10.0457,10.076,10.0356,10.0424,35200.0
2007-08-30 13:20:00,29.84,29.85,29.8,29.8,13800.0,10.039,10.0424,10.0255,10.0255,13800.0
2007-08-30 13:25:00,29.8,29.82,29.72,29.81,59400.0,10.0255,10.0323,9.9986,10.0289,59400.0
2007-08-30 13:30:00,29.82,29.84,29.72,29.73,39400.0,10.0323,10.039,9.9986,10.002,39400.0
2007-08-30 13:35:00,29.72,29.84,29.71,29.78,39400.0,9.9986,10.039,9.9953,10.0188,39400.0
2007-08-30 13:40:00,29.8,29.8,29.64,29.71,63800.0,10.0255,10.0255,9.9717,9.9953,63800.0
2007-08-30 13:45:00,29.7,29.7,29.62,29.63,66800.0,9.9919,9.9919,9.965,9.9684,66800.0
2007-08-30 13:50:00,29.63,29.71,29.55,29.6,97800.0,9.9684,9.9953,9.9414,9.9583,97800.0
2007-08-30 13:55:00,29.61,29.77,29.61,29.75,106200.0,9.9616,10.0155,9.9616,10.0087,106200.0
2007-08-30 14:00:00,29.77,29.81,29.75,29.78,36600.0,10.0155,10.0289,10.0087,10.0188,36600.0
2007-08-30 14:05:00,29.77,29.83,29.71,29.77,62000.0,10.0155,10.0356,9.9953,10.0155,62000.0
2007-08-30 14:10:00,29.78,29.84,29.75,29.76,80800.0,10.0188,10.039,10.0087,10.0121,80800.0
2007-08-30 14:15:00,29.76,29.8,29.68,29.73,145600.0,10.0121,10.0255,9.9852,10.002,145600.0
2007-08-30 14:20:00,29.73,29.76,29.7,29.71,79000.0,10.002,10.0121,9.9919,9.9953,79000.0
2007-08-30 14:25:00,29.71,29.73,29.65,29.65,47800.0,9.9953,10.002,9.9751,9.9751,47800.0
2007-08-30 14:30:00,29.63,29.66,29.52,29.52,136600.0,9.9684,9.9784,9.9313,9.9313,136600.0
2007-08-30 14:35:00,29.53,29.6,29.5,29.51,144400.0,9.9347,9.9583,9.9246,9.928,144400.0
2007-08-30 14:40:00,29.51,29.56,29.47,29.48,160800.0,9.928,9.9448,9.9145,9.9179,160800.0
2007-08-30 14:45:00,29.48,29.55,29.41,29.46,170000.0,9.9179,9.9414,9.8943,9.9112,170000.0
2007-08-30 14:50:00,29.44,29.53,29.36,29.5,143200.0,9.9044,9.9347,9.8775,9.9246,143200.0
2007-08-30 14:55:00,29.49,29.57,29.45,29.57,126800.0,9.9213,9.9482,9.9078,9.9482,126800.0
2007-08-30 15:00:00,29.56,29.72,29.54,29.7,113800.0,9.9448,9.9986,9.9381,9.9919,113800.0
2007-08-30 15:05:00,29.7,29.81,29.65,29.78,129200.0,9.9919,10.0289,9.9751,10.0188,129200.0
2007-08-30 15:10:00,29.79,29.87,29.73,29.78,161800.0,10.0222,10.0491,10.002,10.0188,161800.0
2007-08-30 15:15:00,29.77,29.81,29.74,29.78,44400.0,10.0155,10.0289,10.0054,10.0188,44400.0
2007-08-30 15:20:00,29.78,29.84,29.72,29.82,80800.0,10.0188,10.039,9.9986,10.0323,80800.0
2007-08-30 15:25:00,29.83,29.85,29.71,29.74,71600.0,10.0356,10.0424,9.9953,10.0054,71600.0
2007-08-30 15:30:00,29.75,29.85,29.74,29.8,133400.0,10.0087,10.0424,10.0054,10.0255,133400.0
2007-08-30 15:35:00,29.79,29.8,29.62,29.71,146800.0,10.0222,10.0255,9.965,9.9953,146800.0
2007-08-30 15:40:00,29.7,29.78,29.61,29.65,225800.0,9.9919,10.0188,9.9616,9.9751,225800.0
2007-08-30 15:45:00,29.64,29.74,29.56,29.61,257800.0,9.9717,10.0054,9.9448,9.9616,257800.0
2007-08-30 15:50:00,29.62,29.71,29.54,29.54,161400.0,9.965,9.9953,9.9381,9.9381,161400.0
2007-08-30 15:55:00,29.54,29.73,29.53,29.66,155800.0,9.9381,10.002,9.9347,9.9784,155800.0
2007-08-31 09:30:00,30.54,30.6,30.41,30.56,403000.0,10.2745,10.2947,10.2308,10.2812,403000.0
2007-08-31 09:35:00,30.55,30.68,30.49,30.6,379400.0,10.2779,10.3216,10.2577,10.2947,379400.0
2007-08-31 09:40:00,30.6,30.74,30.57,30.68,518800.0,10.2947,10.3418,10.2846,10.3216,518800.0
2007-08-31 09:45:00,30.67,30.79,30.61,30.78,197000.0,10.3182,10.3586,10.2981,10.3552,197000.0
2007-08-31 09:50:00,30.79,31.0,30.78,30.84,435800.0,10.3586,10.4293,10.3552,10.3754,435800.0
2007-08-31 09:55:00,30.84,30.84,30.69,30.77,133400.0,10.3754,10.3754,10.325,10.3519,133400.0
2007-08-31 10:00:00,30.8,30.97,30.55,30.61,260600.0,10.362,10.4192,10.2779,10.2981,260600.0
2007-08-31 10:05:00,30.6,30.73,30.6,30.63,190600.0,10.2947,10.3384,10.2947,10.3048,190600.0
2007-08-31 10:10:00,30.62,30.7,30.55,30.64,151400.0,10.3014,10.3283,10.2779,10.3081,151400.0
2007-08-31 10:15:00,30.62,30.75,30.57,30.75,293800.0,10.3014,10.3452,10.2846,10.3452,293800.0
2007-08-31 10:20:00,30.75,30.81,30.71,30.75,175800.0,10.3452,10.3653,10.3317,10.3452,175800.0
2007-08-31 10:25:00,30.75,30.77,30.66,30.76,110200.0,10.3452,10.3519,10.3149,10.3485,110200.0
2007-08-31 10:30:00,30.76,30.82,30.7,30.82,180200.0,10.3485,10.3687,10.3283,10.3687,180200.0
2007-08-31 10:35:00,30.82,30.87,30.81,30.85,191000.0,10.3687,10.3855,10.3653,10.3788,191000.0
2007-08-31 10:40:00,30.85,30.88,30.81,30.81,122400.0,10.3788,10.3889,10.3653,10.3653,122400.0
2007-08-31 10:45:00,30.81,30.93,30.8,30.9,451200.0,10.3653,10.4057,10.362,10.3956,451200.0
2007-08-31 10:50:00,30.9,31.0,30.86,30.98,276600.0,10.3956,10.4293,10.3822,10.4225,276600.0
2007-08-31 10:55:00,30.98,31.03,30.95,30.96,164800.0,10.4225,10.4394,10.4124,10.4158,164800.0
2007-08-31 11:00:00,30.98,31.0,30.86,30.98,445000.0,10.4225,10.4293,10.3822,10.4225,445000.0
2007-08-31 11:05:00,30.99,31.05,30.92,30.92,306200.0,10.4259,10.4461,10.4023,10.4023,306200.0
2007-08-31 11:10:00,30.93,31.04,30.86,31.0,362800.0,10.4057,10.4427,10.3822,10.4293,362800.0
2007-08-31 11:15:00,31.0,31.03,30.89,30.99,212200.0,10.4293,10.4394,10.3923,10.4259,212200.0
2007-08-31 11:20:00,30.98,31.03,30.91,30.98,256400.0,10.4225,10.4394,10.399,10.4225,256400.0
2007-08-31 11:25:00,30.98,31.04,30.88,31.03,271000.0,10.4225,10.4427,10.3889,10.4394,271000.0
2007-08-31 11:30:00,31.03,31.16,31.0,31.15,160400.0,10.4394,10.4831,10.4293,10.4797,160400.0
2007-08-31 11:35:00,31.15,31.17,31.11,31.15,136200.0,10.4797,10.4865,10.4663,10.4797,136200.0
2007-08-31 11:40:00,31.16,31.2,31.11,31.11,91600.0,10.4831,10.4965,10.4663,10.4663,91600.0
2007-08-31 11:45:00,31.15,31.17,31.09,31.16,190800.0,10.4797,10.4865,10.4595,10.4831,190800.0
2007-08-31 11:50:00,31.16,31.21,31.14,31.15,100200.0,10.4831,10.4999,10.4764,10.4797,100200.0
2007-08-31 11:55:00,31.15,31.2,31.1,31.14,153400.0,10.4797,10.4965,10.4629,10.4764,153400.0
2007-08-31 12:00:00,31.14,31.21,31.14,31.18,202400.0,10.4764,10.4999,10.4764,10.4898,202400.0
2007-08-31 12:05:00,31.2,31.2,31.15,31.16,157800.0,10.4965,10.4965,10.4797,10.4831,157800.0
2007-08-31 12:10:00,31.17,31.23,31.16,31.2,242200.0,10.4865,10.5066,10.4831,10.4965,242200.0
2007-08-31 12:15:00,31.21,31.25,31.16,31.24,122000.0,10.4999,10.5134,10.4831,10.51,122000.0
2007-08-31 12:20:00,31.23,31.32,31.23,31.28,172600.0,10.5066,10.5369,10.5066,10.5235,172600.0
2007-08-31 12:25:00,31.29,31.35,31.28,31.32,51800.0,10.5268,10.547,10.5235,10.5369,51800.0
2007-08-31 12:30:00,31.31,31.38,31.31,31.34,165400.0,10.5335,10.5571,10.5335,10.5436,165400.0
2007-08-31 12:35:00,31.35,31.4,31.35,31.4,128200.0,10.547,10.5638,10.547,10.5638,128200.0
2007-08-31 12:40:00,31.41,31.43,31.34,31.36,239000.0,10.5672,10.5739,10.5436,10.5504,239000.0
2007-08-31 12:45:00,31.39,31.42,31.37,31.38,39400.0,10.5605,10.5706,10.5537,10.5571,39400.0
2007-08-31 12:50:00,31.38,31.42,31.36,31.37,139800.0,10.5571,10.5706,10.5504,10.5537,139800.0
2007-08-31 12:55:00,31.39,31.43,31.36,31.39,81400.0,10.5605,10.5739,10.5504,10.5605,81400.0
2007-08-31 13:00:00,31.39,31.42,31.34,31.35,94800.0,10.5605,10.5706,10.5436,10.547,94800.0
2007-08-31 13:05:00,31.34,31.41,31.34,31.38,216600.0,10.5436,10.5672,10.5436,10.5571,216600.0
2007-08-31 13:10:00,31.4,31.45,31.36,31.45,110400.0,10.5638,10.5806,10.5504,10.5806,110400.0
2007-08-31 13:15:00,31.42,31.46,31.41,31.43,29200.0,10.5706,10.584,10.5672,10.5739,29200.0
2007-08-31 13:20:00,31.43,31.48,31.43,31.44,48600.0,10.5739,10.5907,10.5739,10.5773,48600.0
2007-08-31 13:25:00,31.44,31.47,31.43,31.45,157800.0,10.5773,10.5874,10.5739,10.5806,157800.0
2007-08-31 13:30:00,31.45,31.46,31.37,31.37,89800.0,10.5806,10.584,10.5537,10.5537,89800.0
2007-08-31 13:35:00,31.37,31.44,31.36,31.4,124400.0,10.5537,10.5773,10.5504,10.5638,124400.0
2007-08-31 13:40:00,31.4,31.4,31.31,31.31,81200.0,10.5638,10.5638,10.5335,10.5335,81200.0
2007-08-31 13:45:00,31.31,31.35,31.29,31.29,114000.0,10.5335,10.547,10.5268,10.5268,114000.0
2007-08-31 13:50:00,31.29,31.36,31.28,31.31,80400.0,10.5268,10.5504,10.5235,10.5335,80400.0
2007-08-31 13:55:00,31.32,31.36,31.3,31.32,149600.0,10.5369,10.5504,10.5302,10.5369,149600.0
2007-08-31 14:00:00,31.32,31.38,31.31,31.35,108800.0,10.5369,10.5571,10.5335,10.547,108800.0
2007-08-31 14:05:00,31.35,31.38,31.32,31.38,69600.0,10.547,10.5571,10.5369,10.5571,69600.0
2007-08-31 14:10:00,31.38,31.41,31.29,31.3,157600.0,10.5571,10.5672,10.5268,10.5302,157600.0
2007-08-31 14:15:00,31.29,31.38,31.28,31.29,93000.0,10.5268,10.5571,10.5235,10.5268,93000.0
2007-08-31 14:20:00,31.29,31.29,31.22,31.22,118200.0,10.5268,10.5268,10.5033,10.5033,118200.0
2007-08-31 14:25:00,31.22,31.22,31.17,31.21,122000.0,10.5033,10.5033,10.4865,10.4999,122000.0
2007-08-31 14:30:00,31.21,31.24,31.17,31.22,302200.0,10.4999,10.51,10.4865,10.5033,302200.0
2007-08-31 14:35:00,31.24,31.27,31.18,31.25,95200.0,10.51,10.5201,10.4898,10.5134,95200.0
2007-08-31 14:40:00,31.24,31.27,31.21,31.25,58200.0,10.51,10.5201,10.4999,10.5134,58200.0
2007-08-31 14:45:00,31.25,31.28,31.21,31.22,98400.0,10.5134,10.5235,10.4999,10.5033,98400.0
2007-08-31 14:50:00,31.28,31.28,31.18,31.18,171400.0,10.5235,10.5235,10.4898,10.4898,171400.0
2007-08-31 14:55:00,31.2,31.2,31.13,31.15,420000.0,10.4965,10.4965,10.473,10.4797,420000.0
2007-08-31 15:00:00,31.14,31.15,31.03,31.1,305200.0,10.4764,10.4797,10.4394,10.4629,305200.0
2007-08-31 15:05:00,31.1,31.12,31.04,31.1,280800.0,10.4629,10.4696,10.4427,10.4629,280800.0
2007-08-31 15:10:00,31.1,31.11,31.05,31.1,371000.0,10.4629,10.4663,10.4461,10.4629,371000.0
2007-08-31 15:15:00,31.09,31.15,31.06,31.11,375400.0,10.4595,10.4797,10.4494,10.4663,375400.0
2007-08-31 15:20:00,31.11,31.11,31.04,31.04,410800.0,10.4663,10.4663,10.4427,10.4427,410800.0
2007-08-31 15:25:00,31.03,31.08,31.01,31.05,148000.0,10.4394,10.4562,10.4326,10.4461,148000.0
2007-08-31 15:30:00,31.05,31.14,31.04,31.04,243600.0,10.4461,10.4764,10.4427,10.4427,243600.0
2007-08-31 15:35:00,31.05,31.09,31.04,31.04,359800.0,10.4461,10.4595,10.4427,10.4427,359800.0
2007-08-31 15:40:00,31.05,31.14,31.04,31.12,289400.0,10.4461,10.4764,10.4427,10.4696,289400.0
2007-08-31 15:45:00,31.11,31.12,31.0,31.0,332400.0,10.4663,10.4696,10.4293,10.4293,332400.0
2007-08-31 15:50:00,30.99,31.01,30.81,30.85,404000.0,10.4259,10.4326,10.3653,10.3788,404000.0
2007-08-31 15:55:00,30.85,31.0,30.84,30.98,347800.0,10.3788,10.4293,10.3754,10.4225,347800.0
2007-09-04 09:30:00,31.19,31.5,31.18,31.41,353400.0,10.4932,10.5975,10.4898,10.5672,353400.0
2007-09-04 09:35:00,31.39,31.47,31.33,31.39,181400.0,10.5605,10.5874,10.5403,10.5605,181400.0
2007-09-04 09:40:00,31.39,31.7,31.36,31.66,358200.0,10.5605,10.6648,10.5504,10.6513,358200.0
2007-09-04 09:45:00,31.66,31.95,31.63,31.88,775400.0,10.6513,10.7489,10.6412,10.7253,775400.0
2007-09-04 09:50:00,31.89,31.89,31.72,31.75,275600.0,10.7287,10.7287,10.6715,10.6816,275600.0
2007-09-04 09:55:00,31.75,31.83,31.74,31.83,135400.0,10.6816,10.7085,10.6782,10.7085,135400.0
2007-09-04 10:00:00,31.82,31.88,31.74,31.82,302600.0,10.7051,10.7253,10.6782,10.7051,302600.0
2007-09-04 10:05:00,31.82,31.9,31.82,31.85,216200.0,10.7051,10.732,10.7051,10.7152,216200.0
2007-09-04 10:10:00,31.84,31.89,31.81,31.84,157600.0,10.7119,10.7287,10.7018,10.7119,157600.0
2007-09-04 10:15:00,31.84,31.89,31.83,31.83,137800.0,10.7119,10.7287,10.7085,10.7085,137800.0
2007-09-04 10:20:00,31.84,31.93,31.8,31.8,267400.0,10.7119,10.7421,10.6984,10.6984,267400.0
2007-09-04 10:25:00,31.8,31.84,31.72,31.82,195800.0,10.6984,10.7119,10.6715,10.7051,195800.0
2007-09-04 10:30:00,31.83,31.93,31.83,31.89,162200.0,10.7085,10.7421,10.7085,10.7287,162200.0
2007-09-04 10:35:00,31.89,32.05,31.88,32.01,216000.0,10.7287,10.7825,10.7253,10.769,216000.0
2007-09-04 10:40:00,32.02,32.05,31.95,31.97,132400.0,10.7724,10.7825,10.7489,10.7556,132400.0
2007-09-04 10:45:00,31.97,32.05,31.97,32.04,97400.0,10.7556,10.7825,10.7556,10.7791,97400.0
2007-09-04 10:50:00,32.04,32.12,32.04,32.07,120600.0,10.7791,10.8061,10.7791,10.7892,120600.0
2007-09-04 10:55:00,32.07,32.1,32.04,32.06,190000.0,10.7892,10.7993,10.7791,10.7859,190000.0
2007-09-04 11:00:00,32.07,32.08,32.01,32.02,175000.0,10.7892,10.7926,10.769,10.7724,175000.0
2007-09-04 11:05:00,32.05,32.13,32.05,32.07,286400.0,10.7825,10.8094,10.7825,10.7892,286400.0
2007-09-04 11:10:00,32.04,32.08,32.02,32.08,90400.0,10.7791,10.7926,10.7724,10.7926,90400.0
2007-09-04 11:15:00,32.07,32.14,32.02,32.04,105800.0,10.7892,10.8128,10.7724,10.7791,105800.0
2007-09-04 11:20:00,32.04,32.12,32.04,32.11,40800.0,10.7791,10.8061,10.7791,10.8027,40800.0
2007-09-04 11:25:00,32.11,32.13,32.04,32.06,63400.0,10.8027,10.8094,10.7791,10.7859,63400.0
2007-09-04 11:30:00,32.06,32.19,32.06,32.15,190000.0,10.7859,10.8296,10.7859,10.8161,190000.0
2007-09-04 11:35:00,32.15,32.18,32.13,32.17,40800.0,10.8161,10.8262,10.8094,10.8229,40800.0
2007-09-04 11:40:00,32.17,32.2,32.09,32.13,138800.0,10.8229,10.833,10.796,10.8094,138800.0
2007-09-04 11:45:00,32.12,32.16,32.12,32.15,23800.0,10.8061,10.8195,10.8061,10.8161,23800.0
2007-09-04 11:50:00,32.16,32.18,32.13,32.15,84200.0,10.8195,10.8262,10.8094,10.8161,84200.0
2007-09-04 11:55:00,32.15,32.15,32.11,32.13,40200.0,10.8161,10.8161,10.8027,10.8094,40200.0
2007-09-04 12:00:00,32.13,32.13,32.09,32.09,57200.0,10.8094,10.8094,10.796,10.796,57200.0
2007-09-04 12:05:00,32.09,32.11,32.08,32.08,52600.0,10.796,10.8027,10.7926,10.7926,52600.0
2007-09-04 12:10:00,32.09,32.12,32.08,32.1,42200.0,10.796,10.8061,10.7926,10.7993,42200.0
2007-09-04 12:15:00,32.1,32.12,32.06,32.07,35400.0,10.7993,10.8061,10.7859,10.7892,35400.0
2007-09-04 12:20:00,32.07,32.12,32.07,32.07,74000.0,10.7892,10.8061,10.7892,10.7892,74000.0
2007-09-04 12:25:00,32.07,32.09,32.06,32.07,43200.0,10.7892,10.796,10.7859,10.7892,43200.0
2007-09-04 12:30:00,32.09,32.11,32.08,32.11,79400.0,10.796,10.8027,10.7926,10.8027,79400.0
2007-09-04 12:35:00,32.12,32.13,32.05,32.05,119800.0,10.8061,10.8094,10.7825,10.7825,119800.0
2007-09-04 12:40:00,32.04,32.07,32.02,32.04,41400.0,10.7791,10.7892,10.7724,10.7791,41400.0
2007-09-04 12:45:00,32.04,32.07,32.01,32.03,66600.0,10.7791,10.7892,10.769,10.7758,66600.0
2007-09-04 12:50:00,32.02,32.07,32.02,32.05,72400.0,10.7724,10.7892,10.7724,10.7825,72400.0
2007-09-04 12:55:00,32.04,32.08,32.0,32.02,68200.0,10.7791,10.7926,10.7657,10.7724,68200.0
2007-09-04 13:00:00,32.03,32.06,32.0,32.03,48200.0,10.7758,10.7859,10.7657,10.7758,48200.0
2007-09-04 13:05:00,32.02,32.02,31.98,32.01,54200.0,10.7724,10.7724,10.759,10.769,54200.0
2007-09-04 13:10:00,32.0,32.19,32.0,32.18,122200.0,10.7657,10.8296,10.7657,10.8262,122200.0
2007-09-04 13:15:00,32.17,32.21,32.13,32.13,66800.0,10.8229,10.8363,10.8094,10.8094,66800.0
2007-09-04 13:20:00,32.13,32.21,32.13,32.17,31200.0,10.8094,10.8363,10.8094,10.8229,31200.0
2007-09-04 13:25:00,32.19,32.2,32.13,32.15,33600.0,10.8296,10.833,10.8094,10.8161,33600.0
2007-09-04 13:30:00,32.16,32.17,32.12,32.12,48600.0,10.8195,10.8229,10.8061,10.8061,48600.0
2007-09-04 13:35:00,32.12,32.13,32.09,32.1,45000.0,10.8061,10.8094,10.796,10.7993,45000.0
2007-09-04 13:40:00,32.1,32.12,32.03,32.03,36400.0,10.7993,10.8061,10.7758,10.7758,36400.0
2007-09-04 13:45:00,32.05,32.13,32.03,32.09,78000.0,10.7825,10.8094,10.7758,10.796,78000.0
2007-09-04 13:50:00,32.07,32.1,32.04,32.05,68000.0,10.7892,10.7993,10.7791,10.7825,68000.0
2007-09-04 13:55:00,32.06,32.15,32.05,32.1,107200.0,10.7859,10.8161,10.7825,10.7993,107200.0
2007-09-04 14:00:00,32.1,32.11,32.06,32.07,69000.0,10.7993,10.8027,10.7859,10.7892,69000.0
2007-09-04 14:05:00,32.08,32.13,32.06,32.1,57000.0,10.7926,10.8094,10.7859,10.7993,57000.0
2007-09-04 14:10:00,32.12,32.15,32.05,32.1,108400.0,10.8061,10.8161,10.7825,10.7993,108400.0
2007-09-04 14:15:00,32.1,32.13,32.09,32.12,51800.0,10.7993,10.8094,10.796,10.8061,51800.0
2007-09-04 14:20:00,32.13,32.16,32.11,32.16,33600.0,10.8094,10.8195,10.8027,10.8195,33600.0
2007-09-04 14:25:00,32.17,32.22,32.17,32.19,143400.0,10.8229,10.8397,10.8229,10.8296,143400.0
2007-09-04 14:30:00,32.2,32.32,32.2,32.26,183000.0,10.833,10.8733,10.833,10.8532,183000.0
2007-09-04 14:35:00,32.26,32.28,32.24,32.26,43200.0,10.8532,10.8599,10.8464,10.8532,43200.0
2007-09-04 14:40:00,32.27,32.29,32.26,32.28,53400.0,10.8565,10.8632,10.8532,10.8599,53400.0
2007-09-04 14:45:00,32.29,32.34,32.29,32.3,122800.0,10.8632,10.8801,10.8632,10.8666,122800.0
2007-09-04 14:50:00,32.3,32.31,32.26,32.29,103000.0,10.8666,10.87,10.8532,10.8632,103000.0
2007-09-04 14:55:00,32.29,32.33,32.27,32.33,105400.0,10.8632,10.8767,10.8565,10.8767,105400.0
2007-09-04 15:00:00,32.33,32.38,32.32,32.34,150600.0,10.8767,10.8935,10.8733,10.8801,150600.0
2007-09-04 15:05:00,32.33,32.37,32.3,32.37,216800.0,10.8767,10.8902,10.8666,10.8902,216800.0
2007-09-04 15:10:00,32.35,32.38,32.34,32.37,189200.0,10.8834,10.8935,10.8801,10.8902,189200.0
2007-09-04 15:15:00,32.37,32.38,32.35,32.37,100400.0,10.8902,10.8935,10.8834,10.8902,100400.0
2007-09-04 15:20:00,32.36,32.41,32.35,32.39,202000.0,10.8868,10.9036,10.8834,10.8969,202000.0
2007-09-04 15:25:00,32.4,32.45,32.39,32.45,147600.0,10.9003,10.9171,10.8969,10.9171,147600.0
2007-09-04 15:30:00,32.44,32.45,32.38,32.44,139200.0,10.9137,10.9171,10.8935,10.9137,139200.0
2007-09-04 15:35:00,32.44,32.45,32.34,32.37,171200.0,10.9137,10.9171,10.8801,10.8902,171200.0
2007-09-04 15:40:00,32.36,32.41,32.23,32.24,268600.0,10.8868,10.9036,10.8431,10.8464,268600.0
2007-09-04 15:45:00,32.25,32.33,32.22,32.23,404400.0,10.8498,10.8767,10.8397,10.8431,404400.0
2007-09-04 15:50:00,32.23,32.23,32.13,32.16,250200.0,10.8431,10.8431,10.8094,10.8195,250200.0
2007-09-04 15:55:00,32.15,32.24,32.09,32.18,423400.0,10.8161,10.8464,10.796,10.8262,423400.0
2007-09-05 09:30:00,31.77,31.8,31.66,31.75,250800.0,10.6883,10.6984,10.6513,10.6816,250800.0
2007-09-05 09:35:00,31.77,32.0,31.73,31.73,258800.0,10.6883,10.7657,10.6748,10.6748,258800.0
2007-09-05 09:40:00,31.73,31.79,31.72,31.75,220200.0,10.6748,10.695,10.6715,10.6816,220200.0
2007-09-05 09:45:00,31.76,31.99,31.74,31.86,148600.0,10.6849,10.7623,10.6782,10.7186,148600.0
2007-09-05 09:50:00,31.86,31.93,31.77,31.82,229800.0,10.7186,10.7421,10.6883,10.7051,229800.0
2007-09-05 09:55:00,31.84,31.85,31.62,31.62,410000.0,10.7119,10.7152,10.6378,10.6378,410000.0
2007-09-05 10:00:00,31.63,31.66,31.41,31.6,461600.0,10.6412,10.6513,10.5672,10.6311,461600.0
2007-09-05 10:05:00,31.61,31.66,31.53,31.6,74800.0,10.6345,10.6513,10.6076,10.6311,74800.0
2007-09-05 10:10:00,31.6,31.65,31.49,31.5,156000.0,10.6311,10.6479,10.5941,10.5975,156000.0
2007-09-05 10:15:00,31.49,31.49,31.25,31.42,169800.0,10.5941,10.5941,10.5134,10.5706,169800.0
2007-09-05 10:20:00,31.43,31.49,31.35,31.49,125800.0,10.5739,10.5941,10.547,10.5941,125800.0
2007-09-05 10:25:00,31.49,31.55,31.41,31.54,101200.0,10.5941,10.6143,10.5672,10.6109,101200.0
2007-09-05 10:30:00,31.54,31.57,31.46,31.54,99200.0,10.6109,10.621,10.584,10.6109,99200.0
2007-09-05 10:35:00,31.53,31.69,31.53,31.68,106400.0,10.6076,10.6614,10.6076,10.658,106400.0
2007-09-05 10:40:00,31.68,31.72,31.62,31.71,64200.0,10.658,10.6715,10.6378,10.6681,64200.0
2007-09-05 10:45:00,31.71,31.84,31.66,31.68,148000.0,10.6681,10.7119,10.6513,10.658,148000.0
2007-09-05 10:50:00,31.68,31.76,31.68,31.73,27600.0,10.658,10.6849,10.658,10.6748,27600.0
2007-09-05 10:55:00,31.72,31.72,31.66,31.66,74000.0,10.6715,10.6715,10.6513,10.6513,74000.0
2007-09-05 11:00:00,31.66,31.66,31.47,31.51,90400.0,10.6513,10.6513,10.5874,10.6008,90400.0
2007-09-05 11:05:00,31.5,31.59,31.46,31.54,95000.0,10.5975,10.6277,10.584,10.6109,95000.0
2007-09-05 11:10:00,31.54,31.62,31.53,31.61,70000.0,10.6109,10.6378,10.6076,10.6345,70000.0
2007-09-05 11:15:00,31.61,31.7,31.59,31.68,64800.0,10.6345,10.6648,10.6277,10.658,64800.0
2007-09-05 11:20:00,31.7,31.7,31.62,31.63,75400.0,10.6648,10.6648,10.6378,10.6412,75400.0
2007-09-05 11:25:00,31.64,31.64,31.59,31.63,194400.0,10.6446,10.6446,10.6277,10.6412,194400.0
2007-09-05 11:30:00,31.63,31.65,31.58,31.59,151200.0,10.6412,10.6479,10.6244,10.6277,151200.0
2007-09-05 11:35:00,31.59,31.61,31.57,31.58,205200.0,10.6277,10.6345,10.621,10.6244,205200.0
2007-09-05 11:40:00,31.58,31.61,31.55,31.55,178200.0,10.6244,10.6345,10.6143,10.6143,178200.0
2007-09-05 11:45:00,31.55,31.57,31.51,31.56,68200.0,10.6143,10.621,10.6008,10.6177,68200.0
2007-09-05 11:50:00,31.56,31.66,31.56,31.65,79000.0,10.6177,10.6513,10.6177,10.6479,79000.0
2007-09-05 11:55:00,31.65,31.75,31.65,31.74,106000.0,10.6479,10.6816,10.6479,10.6782,106000.0
2007-09-05 12:00:00,31.75,31.81,31.73,31.81,192800.0,10.6816,10.7018,10.6748,10.7018,192800.0
2007-09-05 12:05:00,31.8,31.81,31.78,31.78,39400.0,10.6984,10.7018,10.6917,10.6917,39400.0
2007-09-05 12:10:00,31.79,31.85,31.79,31.84,121600.0,10.695,10.7152,10.695,10.7119,121600.0
2007-09-05 12:15:00,31.84,31.85,31.75,31.76,115800.0,10.7119,10.7152,10.6816,10.6849,115800.0
2007-09-05 12:20:00,31.77,31.78,31.74,31.74,38600.0,10.6883,10.6917,10.6782,10.6782,38600.0
2007-09-05 12:25:00,31.73,31.77,31.73,31.75,63400.0,10.6748,10.6883,10.6748,10.6816,63400.0
2007-09-05 12:30:00,31.75,31.75,31.68,31.71,56600.0,10.6816,10.6816,10.658,10.6681,56600.0
2007-09-05 12:35:00,31.72,31.75,31.71,31.73,69800.0,10.6715,10.6816,10.6681,10.6748,69800.0
2007-09-05 12:40:00,31.73,31.75,31.73,31.75,34800.0,10.6748,10.6816,10.6748,10.6816,34800.0
2007-09-05 12:45:00,31.75,31.75,31.71,31.73,65200.0,10.6816,10.6816,10.6681,10.6748,65200.0
2007-09-05 12:50:00,31.74,31.74,31.67,31.73,81200.0,10.6782,10.6782,10.6547,10.6748,81200.0
2007-09-05 12:55:00,31.73,31.75,31.69,31.75,80200.0,10.6748,10.6816,10.6614,10.6816,80200.0
2007-09-05 13:00:00,31.74,31.79,31.7,31.76,165400.0,10.6782,10.695,10.6648,10.6849,165400.0
2007-09-05 13:05:00,31.75,31.81,31.74,31.75,59200.0,10.6816,10.7018,10.6782,10.6816,59200.0
2007-09-05 13:10:00,31.74,31.81,31.73,31.75,54800.0,10.6782,10.7018,10.6748,10.6816,54800.0
2007-09-05 13:15:00,31.75,31.83,31.75,31.76,73000.0,10.6816,10.7085,10.6816,10.6849,73000.0
2007-09-05 13:20:00,31.76,31.77,31.73,31.75,36000.0,10.6849,10.6883,10.6748,10.6816,36000.0
2007-09-05 13:25:00,31.75,31.76,31.73,31.73,33800.0,10.6816,10.6849,10.6748,10.6748,33800.0
2007-09-05 13:30:00,31.73,31.75,31.7,31.73,52000.0,10.6748,10.6816,10.6648,10.6748,52000.0
2007-09-05 13:35:00,31.74,31.77,31.68,31.77,72400.0,10.6782,10.6883,10.658,10.6883,72400.0
2007-09-05 13:40:00,31.78,31.79,31.71,31.73,42000.0,10.6917,10.695,10.6681,10.6748,42000.0
2007-09-05 13:45:00,31.73,31.77,31.72,31.76,40000.0,10.6748,10.6883,10.6715,10.6849,40000.0
2007-09-05 13:50:00,31.76,31.78,31.74,31.76,31400.0,10.6849,10.6917,10.6782,10.6849,31400.0
2007-09-05 13:55:00,31.76,31.78,31.74,31.77,39800.0,10.6849,10.6917,10.6782,10.6883,39800.0
2007-09-05 14:00:00,31.76,31.85,31.68,31.69,190800.0,10.6849,10.7152,10.658,10.6614,190800.0
2007-09-05 14:05:00,31.7,31.76,31.68,31.74,172200.0,10.6648,10.6849,10.658,10.6782,172200.0
2007-09-05 14:10:00,31.75,31.75,31.63,31.68,116600.0,10.6816,10.6816,10.6412,10.658,116600.0
2007-09-05 14:15:00,31.67,31.74,31.67,31.72,139600.0,10.6547,10.6782,10.6547,10.6715,139600.0
2007-09-05 14:20:00,31.72,31.72,31.6,31.61,135800.0,10.6715,10.6715,10.6311,10.6345,135800.0
2007-09-05 14:25:00,31.61,31.64,31.58,31.59,206200.0,10.6345,10.6446,10.6244,10.6277,206200.0
2007-09-05 14:30:00,31.59,31.71,31.57,31.66,228200.0,10.6277,10.6681,10.621,10.6513,228200.0
2007-09-05 14:35:00,31.67,31.75,31.66,31.75,43400.0,10.6547,10.6816,10.6513,10.6816,43400.0
2007-09-05 14:40:00,31.73,31.74,31.6,31.65,116200.0,10.6748,10.6782,10.6311,10.6479,116200.0
2007-09-05 14:45:00,31.64,31.64,31.53,31.53,155200.0,10.6446,10.6446,10.6076,10.6076,155200.0
2007-09-05 14:50:00,31.54,31.57,31.48,31.57,118600.0,10.6109,10.621,10.5907,10.621,118600.0
2007-09-05 14:55:00,31.57,31.71,31.57,31.71,117200.0,10.621,10.6681,10.621,10.6681,117200.0
2007-09-05 15:00:00,31.68,31.7,31.64,31.67,80400.0,10.658,10.6648,10.6446,10.6547,80400.0
2007-09-05 15:05:00,31.67,31.73,31.66,31.73,79800.0,10.6547,10.6748,10.6513,10.6748,79800.0
2007-09-05 15:10:00,31.73,31.74,31.65,31.73,100800.0,10.6748,10.6782,10.6479,10.6748,100800.0
2007-09-05 15:15:00,31.73,31.77,31.7,31.75,108800.0,10.6748,10.6883,10.6648,10.6816,108800.0
2007-09-05 15:20:00,31.75,31.78,31.69,31.75,117800.0,10.6816,10.6917,10.6614,10.6816,117800.0
2007-09-05 15:25:00,31.75,31.79,31.72,31.76,116600.0,10.6816,10.695,10.6715,10.6849,116600.0
2007-09-05 15:30:00,31.78,31.8,31.74,31.75,127400.0,10.6917,10.6984,10.6782,10.6816,127400.0
2007-09-05 15:35:00,31.76,31.77,31.7,31.74,143600.0,10.6849,10.6883,10.6648,10.6782,143600.0
2007-09-05 15:40:00,31.74,31.81,31.72,31.79,180200.0,10.6782,10.7018,10.6715,10.695,180200.0
2007-09-05 15:45:00,31.78,31.92,31.78,31.86,162200.0,10.6917,10.7388,10.6917,10.7186,162200.0
2007-09-05 15:50:00,31.86,31.9,31.82,31.84,213000.0,10.7186,10.732,10.7051,10.7119,213000.0
2007-09-05 15:55:00,31.84,31.85,31.76,31.78,332600.0,10.7119,10.7152,10.6849,10.6917,332600.0
2007-09-06 09:30:00,32.5,32.7,32.49,32.63,272400.0,10.9339,11.0012,10.9305,10.9776,272400.0
2007-09-06 09:35:00,32.63,32.7,32.51,32.69,267600.0,10.9776,11.0012,10.9373,10.9978,267600.0
2007-09-06 09:40:00,32.69,32.77,32.57,32.77,299200.0,10.9978,11.0247,10.9574,11.0247,299200.0
2007-09-06 09:45:00,32.77,32.77,32.63,32.66,196800.0,11.0247,11.0247,10.9776,10.9877,196800.0
2007-09-06 09:50:00,32.65,32.66,32.46,32.47,183600.0,10.9844,10.9877,10.9204,10.9238,183600.0
2007-09-06 09:55:00,32.46,32.63,32.44,32.58,131000.0,10.9204,10.9776,10.9137,10.9608,131000.0
2007-09-06 10:00:00,32.59,32.63,32.41,32.42,183600.0,10.9642,10.9776,10.9036,10.907,183600.0
2007-09-06 10:05:00,32.42,32.52,32.38,32.49,173600.0,10.907,10.9406,10.8935,10.9305,173600.0
2007-09-06 10:10:00,32.49,32.58,32.49,32.55,131000.0,10.9305,10.9608,10.9305,10.9507,131000.0
2007-09-06 10:15:00,32.55,32.56,32.4,32.46,101600.0,10.9507,10.9541,10.9003,10.9204,101600.0
2007-09-06 10:20:00,32.46,32.49,32.39,32.46,161000.0,10.9204,10.9305,10.8969,10.9204,161000.0
2007-09-06 10:25:00,32.46,32.56,32.45,32.55,85000.0,10.9204,10.9541,10.9171,10.9507,85000.0
2007-09-06 10:30:00,32.55,32.58,32.44,32.49,184000.0,10.9507,10.9608,10.9137,10.9305,184000.0
2007-09-06 10:35:00,32.49,32.54,32.43,32.5,165400.0,10.9305,10.9474,10.9103,10.9339,165400.0
2007-09-06 10:40:00,32.49,32.55,32.47,32.52,75200.0,10.9305,10.9507,10.9238,10.9406,75200.0
2007-09-06 10:45:00,32.53,32.58,32.49,32.51,82000.0,10.944,10.9608,10.9305,10.9373,82000.0
2007-09-06 10:50:00,32.51,32.62,32.5,32.56,111400.0,10.9373,10.9743,10.9339,10.9541,111400.0
2007-09-06 10:55:00,32.58,32.58,32.51,32.52,74600.0,10.9608,10.9608,10.9373,10.9406,74600.0
2007-09-06 11:00:00,32.52,32.52,32.43,32.48,81400.0,10.9406,10.9406,10.9103,10.9272,81400.0
2007-09-06 11:05:00,32.47,32.51,32.34,32.35,125600.0,10.9238,10.9373,10.8801,10.8834,125600.0
2007-09-06 11:10:00,32.35,32.43,32.35,32.41,66000.0,10.8834,10.9103,10.8834,10.9036,66000.0
2007-09-06 11:15:00,32.42,32.43,32.36,32.43,49000.0,10.907,10.9103,10.8868,10.9103,49000.0
2007-09-06 11:20:00,32.44,32.54,32.44,32.51,140400.0,10.9137,10.9474,10.9137,10.9373,140400.0
2007-09-06 11:25:00,32.51,32.52,32.44,32.48,73400.0,10.9373,10.9406,10.9137,10.9272,73400.0
2007-09-06 11:30:00,32.49,32.6,32.49,32.55,204200.0,10.9305,10.9675,10.9305,10.9507,204200.0
2007-09-06 11:35:00,32.54,32.62,32.52,32.53,54400.0,10.9474,10.9743,10.9406,10.944,54400.0
2007-09-06 11:40:00,32.52,32.65,32.51,32.63,65000.0,10.9406,10.9844,10.9373,10.9776,65000.0
2007-09-06 11:45:00,32.63,32.7,32.62,32.66,122200.0,10.9776,11.0012,10.9743,10.9877,122200.0
2007-09-06 11:50:00,32.65,32.69,32.6,32.6,76000.0,10.9844,10.9978,10.9675,10.9675,76000.0
2007-09-06 11:55:00,32.6,32.65,32.58,32.63,73600.0,10.9675,10.9844,10.9608,10.9776,73600.0
2007-09-06 12:00:00,32.63,32.66,32.51,32.51,109800.0,10.9776,10.9877,10.9373,10.9373,109800.0
2007-09-06 12:05:00,32.51,32.56,32.49,32.49,49200.0,10.9373,10.9541,10.9305,10.9305,49200.0
2007-09-06 12:10:00,32.49,32.62,32.49,32.6,33800.0,10.9305,10.9743,10.9305,10.9675,33800.0
2007-09-06 12:15:00,32.6,32.72,32.6,32.69,140000.0,10.9675,11.0079,10.9675,10.9978,140000.0
2007-09-06 12:20:00,32.68,32.69,32.6,32.6,38600.0,10.9945,10.9978,10.9675,10.9675,38600.0
2007-09-06 12:25:00,32.6,32.64,32.56,32.64,45000.0,10.9675,10.981,10.9541,10.981,45000.0
2007-09-06 12:30:00,32.64,32.69,32.6,32.66,77200.0,10.981,10.9978,10.9675,10.9877,77200.0
2007-09-06 12:35:00,32.66,32.71,32.63,32.7,174200.0,10.9877,11.0045,10.9776,11.0012,174200.0
2007-09-06 12:40:00,32.69,32.72,32.62,32.63,124200.0,10.9978,11.0079,10.9743,10.9776,124200.0
2007-09-06 12:45:00,32.63,32.68,32.5,32.64,265800.0,10.9776,10.9945,10.9339,10.981,265800.0
2007-09-06 12:50:00,32.63,32.7,32.6,32.62,150400.0,10.9776,11.0012,10.9675,10.9743,150400.0
2007-09-06 12:55:00,32.62,32.67,32.57,32.67,93800.0,10.9743,10.9911,10.9574,10.9911,93800.0
2007-09-06 13:00:00,32.66,32.66,32.51,32.55,88400.0,10.9877,10.9877,10.9373,10.9507,88400.0
2007-09-06 13:05:00,32.53,32.57,32.48,32.49,154200.0,10.944,10.9574,10.9272,10.9305,154200.0
2007-09-06 13:10:00,32.49,32.51,32.46,32.49,182800.0,10.9305,10.9373,10.9204,10.9305,182800.0
2007-09-06 13:15:00,32.49,32.62,32.47,32.59,136200.0,10.9305,10.9743,10.9238,10.9642,136200.0
2007-09-06 13:20:00,32.59,32.6,32.49,32.58,117000.0,10.9642,10.9675,10.9305,10.9608,117000.0
2007-09-06 13:25:00,32.58,32.62,32.56,32.57,57600.0,10.9608,10.9743,10.9541,10.9574,57600.0
2007-09-06 13:30:00,32.57,32.57,32.51,32.54,83600.0,10.9574,10.9574,10.9373,10.9474,83600.0
2007-09-06 13:35:00,32.55,32.63,32.55,32.56,108600.0,10.9507,10.9776,10.9507,10.9541,108600.0
2007-09-06 13:40:00,32.56,32.7,32.55,32.65,195400.0,10.9541,11.0012,10.9507,10.9844,195400.0
2007-09-06 13:45:00,32.66,32.7,32.62,32.68,227000.0,10.9877,11.0012,10.9743,10.9945,227000.0
2007-09-06 13:50:00,32.68,32.72,32.63,32.66,75400.0,10.9945,11.0079,10.9776,10.9877,75400.0
2007-09-06 13:55:00,32.66,32.67,32.61,32.66,62800.0,10.9877,10.9911,10.9709,10.9877,62800.0
2007-09-06 14:00:00,32.66,32.66,32.57,32.57,97200.0,10.9877,10.9877,10.9574,10.9574,97200.0
2007-09-06 14:05:00,32.57,32.67,32.55,32.65,131800.0,10.9574,10.9911,10.9507,10.9844,131800.0
2007-09-06 14:10:00,32.66,32.8,32.66,32.71,277600.0,10.9877,11.0348,10.9877,11.0045,277600.0
2007-09-06 14:15:00,32.72,32.76,32.7,32.72,92400.0,11.0079,11.0214,11.0012,11.0079,92400.0
2007-09-06 14:20:00,32.73,32.76,32.7,32.75,124400.0,11.0113,11.0214,11.0012,11.018,124400.0
2007-09-06 14:25:00,32.75,32.78,32.72,32.73,161200.0,11.018,11.0281,11.0079,11.0113,161200.0
2007-09-06 14:30:00,32.74,32.76,32.65,32.74,122400.0,11.0146,11.0214,10.9844,11.0146,122400.0
2007-09-06 14:35:00,32.74,32.76,32.72,32.74,87600.0,11.0146,11.0214,11.0079,11.0146,87600.0
2007-09-06 14:40:00,32.74,32.77,32.7,32.71,76000.0,11.0146,11.0247,11.0012,11.0045,76000.0
2007-09-06 14:45:00,32.72,32.73,32.66,32.68,45000.0,11.0079,11.0113,10.9877,10.9945,45000.0
2007-09-06 14:50:00,32.68,32.71,32.61,32.65,84200.0,10.9945,11.0045,10.9709,10.9844,84200.0
2007-09-06 14:55:00,32.66,32.7,32.63,32.7,69000.0,10.9877,11.0012,10.9776,11.0012,69000.0
2007-09-06 15:00:00,32.69,32.75,32.69,32.73,134800.0,10.9978,11.018,10.9978,11.0113,134800.0
2007-09-06 15:05:00,32.74,32.84,32.72,32.75,210400.0,11.0146,11.0483,11.0079,11.018,210400.0
2007-09-06 15:10:00,32.74,32.8,32.69,32.79,113400.0,11.0146,11.0348,10.9978,11.0315,113400.0
2007-09-06 15:15:00,32.79,32.86,32.79,32.81,222600.0,11.0315,11.055,11.0315,11.0382,222600.0
2007-09-06 15:20:00,32.81,32.83,32.77,32.8,145800.0,11.0382,11.0449,11.0247,11.0348,145800.0
2007-09-06 15:25:00,32.8,32.8,32.72,32.74,74200.0,11.0348,11.0348,11.0079,11.0146,74200.0
2007-09-06 15:30:00,32.74,32.79,32.68,32.77,198400.0,11.0146,11.0315,10.9945,11.0247,198400.0
2007-09-06 15:35:00,32.77,32.81,32.72,32.73,182800.0,11.0247,11.0382,11.0079,11.0113,182800.0
2007-09-06 15:40:00,32.73,32.77,32.7,32.75,276800.0,11.0113,11.0247,11.0012,11.018,276800.0
2007-09-06 15:45:00,32.76,32.76,32.67,32.68,164800.0,11.0214,11.0214,10.9911,10.9945,164800.0
2007-09-06 15:50:00,32.68,32.77,32.67,32.74,312000.0,10.9945,11.0247,10.9911,11.0146,312000.0
2007-09-06 15:55:00,32.73,32.73,32.64,32.67,280600.0,11.0113,11.0113,10.981,10.9911,280600.0
2007-09-07 09:30:00,32.15,32.38,31.7,31.72,542800.0,10.8161,10.8935,10.6648,10.6715,542800.0
2007-09-07 09:35:00,31.72,32.08,31.71,31.99,247400.0,10.6715,10.7926,10.6681,10.7623,247400.0
2007-09-07 09:40:00,32.0,32.1,31.96,32.04,151400.0,10.7657,10.7993,10.7522,10.7791,151400.0
2007-09-07 09:45:00,32.05,32.09,31.97,32.06,155200.0,10.7825,10.796,10.7556,10.7859,155200.0
2007-09-07 09:50:00,32.06,32.09,32.0,32.01,161800.0,10.7859,10.796,10.7657,10.769,161800.0
2007-09-07 09:55:00,32.01,32.1,31.97,32.01,201400.0,10.769,10.7993,10.7556,10.769,201400.0
2007-09-07 10:00:00,32.01,32.1,31.99,32.07,131200.0,10.769,10.7993,10.7623,10.7892,131200.0
2007-09-07 10:05:00,32.09,32.24,32.04,32.05,121400.0,10.796,10.8464,10.7791,10.7825,121400.0
2007-09-07 10:10:00,32.06,32.1,32.0,32.03,131000.0,10.7859,10.7993,10.7657,10.7758,131000.0
2007-09-07 10:15:00,32.03,32.14,31.99,32.12,86200.0,10.7758,10.8128,10.7623,10.8061,86200.0
2007-09-07 10:20:00,32.12,32.15,32.07,32.09,131000.0,10.8061,10.8161,10.7892,10.796,131000.0
2007-09-07 10:25:00,32.1,32.12,32.01,32.07,83400.0,10.7993,10.8061,10.769,10.7892,83400.0
2007-09-07 10:30:00,32.07,32.09,31.96,31.96,218400.0,10.7892,10.796,10.7522,10.7522,218400.0
2007-09-07 10:35:00,31.96,32.02,31.9,31.95,212000.0,10.7522,10.7724,10.732,10.7489,212000.0
2007-09-07 10:40:00,31.95,31.99,31.92,31.95,255600.0,10.7489,10.7623,10.7388,10.7489,255600.0
2007-09-07 10:45:00,31.93,31.96,31.86,31.93,173600.0,10.7421,10.7522,10.7186,10.7421,173600.0
2007-09-07 10:50:00,31.93,31.98,31.86,31.93,138200.0,10.7421,10.759,10.7186,10.7421,138200.0
2007-09-07 10:55:00,31.92,31.98,31.9,31.93,136800.0,10.7388,10.759,10.732,10.7421,136800.0
2007-09-07 11:00:00,31.93,31.97,31.91,31.93,139000.0,10.7421,10.7556,10.7354,10.7421,139000.0
2007-09-07 11:05:00,31.95,31.97,31.9,31.9,78800.0,10.7489,10.7556,10.732,10.732,78800.0
2007-09-07 11:10:00,31.9,31.91,31.69,31.74,145800.0,10.732,10.7354,10.6614,10.6782,145800.0
2007-09-07 11:15:00,31.73,31.78,31.68,31.68,136800.0,10.6748,10.6917,10.658,10.658,136800.0
2007-09-07 11:20:00,31.68,31.69,31.45,31.45,200600.0,10.658,10.6614,10.5806,10.5806,200600.0
2007-09-07 11:25:00,31.45,31.58,31.44,31.56,152400.0,10.5806,10.6244,10.5773,10.6177,152400.0
2007-09-07 11:30:00,31.56,31.73,31.56,31.71,105200.0,10.6177,10.6748,10.6177,10.6681,105200.0
2007-09-07 11:35:00,31.71,31.85,31.7,31.77,112800.0,10.6681,10.7152,10.6648,10.6883,112800.0
2007-09-07 11:40:00,31.77,31.83,31.75,31.77,67800.0,10.6883,10.7085,10.6816,10.6883,67800.0
2007-09-07 11:45:00,31.77,31.83,31.76,31.83,76000.0,10.6883,10.7085,10.6849,10.7085,76000.0
2007-09-07 11:50:00,31.85,31.92,31.84,31.9,66000.0,10.7152,10.7388,10.7119,10.732,66000.0
2007-09-07 11:55:00,31.9,31.98,31.88,31.93,68800.0,10.732,10.759,10.7253,10.7421,68800.0
2007-09-07 12:00:00,31.93,31.94,31.9,31.93,33000.0,10.7421,10.7455,10.732,10.7421,33000.0
2007-09-07 12:05:00,31.93,31.95,31.92,31.93,50400.0,10.7421,10.7489,10.7388,10.7421,50400.0
2007-09-07 12:10:00,31.93,31.95,31.89,31.93,65000.0,10.7421,10.7489,10.7287,10.7421,65000.0
2007-09-07 12:15:00,31.94,31.95,31.86,31.88,46400.0,10.7455,10.7489,10.7186,10.7253,46400.0
2007-09-07 12:20:00,31.88,31.98,31.88,31.98,87400.0,10.7253,10.759,10.7253,10.759,87400.0
2007-09-07 12:25:00,31.99,32.08,31.98,32.08,64200.0,10.7623,10.7926,10.759,10.7926,64200.0
2007-09-07 12:30:00,32.09,32.18,32.04,32.05,65400.0,10.796,10.8262,10.7791,10.7825,65400.0
2007-09-07 12:35:00,32.06,32.07,31.95,31.95,32000.0,10.7859,10.7892,10.7489,10.7489,32000.0
2007-09-07 12:40:00,31.96,32.01,31.86,31.91,85400.0,10.7522,10.769,10.7186,10.7354,85400.0
2007-09-07 12:45:00,31.9,31.92,31.86,31.9,22200.0,10.732,10.7388,10.7186,10.732,22200.0
2007-09-07 12:50:00,31.91,31.95,31.88,31.88,65600.0,10.7354,10.7489,10.7253,10.7253,65600.0
2007-09-07 12:55:00,31.9,31.93,31.86,31.91,37800.0,10.732,10.7421,10.7186,10.7354,37800.0
2007-09-07 13:00:00,31.92,31.98,31.88,31.88,36000.0,10.7388,10.759,10.7253,10.7253,36000.0
2007-09-07 13:05:00,31.86,32.03,31.84,31.99,83600.0,10.7186,10.7758,10.7119,10.7623,83600.0
2007-09-07 13:10:00,31.99,32.03,31.91,31.93,107800.0,10.7623,10.7758,10.7354,10.7421,107800.0
2007-09-07 13:15:00,31.93,31.98,31.86,31.89,55400.0,10.7421,10.759,10.7186,10.7287,55400.0
2007-09-07 13:20:00,31.91,31.95,31.82,31.87,46400.0,10.7354,10.7489,10.7051,10.7219,46400.0
2007-09-07 13:25:00,31.87,31.92,31.86,31.88,27600.0,10.7219,10.7388,10.7186,10.7253,27600.0
2007-09-07 13:30:00,31.89,31.96,31.88,31.9,73800.0,10.7287,10.7522,10.7253,10.732,73800.0
2007-09-07 13:35:00,31.9,31.96,31.81,31.81,42000.0,10.732,10.7522,10.7018,10.7018,42000.0
2007-09-07 13:40:00,31.81,31.89,31.76,31.76,36600.0,10.7018,10.7287,10.6849,10.6849,36600.0
2007-09-07 13:45:00,31.77,31.86,31.75,31.85,27800.0,10.6883,10.7186,10.6816,10.7152,27800.0
2007-09-07 13:50:00,31.85,31.86,31.81,31.86,28800.0,10.7152,10.7186,10.7018,10.7186,28800.0
2007-09-07 13:55:00,31.86,31.87,31.82,31.86,43600.0,10.7186,10.7219,10.7051,10.7186,43600.0
2007-09-07 14:00:00,31.86,31.92,31.81,31.92,96400.0,10.7186,10.7388,10.7018,10.7388,96400.0
2007-09-07 14:05:00,31.92,31.96,31.9,31.93,56800.0,10.7388,10.7522,10.732,10.7421,56800.0
2007-09-07 14:10:00,31.93,32.05,31.91,32.04,101000.0,10.7421,10.7825,10.7354,10.7791,101000.0
2007-09-07 14:15:00,32.05,32.06,31.98,32.01,57600.0,10.7825,10.7859,10.759,10.769,57600.0
2007-09-07 14:20:00,32.01,32.01,31.96,31.98,78800.0,10.769,10.769,10.7522,10.759,78800.0
2007-09-07 14:25:00,31.98,32.0,31.95,31.95,120800.0,10.759,10.7657,10.7489,10.7489,120800.0
2007-09-07 14:30:00,31.95,31.97,31.92,31.95,81200.0,10.7489,10.7556,10.7388,10.7489,81200.0
2007-09-07 14:35:00,31.97,32.03,31.95,32.03,38000.0,10.7556,10.7758,10.7489,10.7758,38000.0
2007-09-07 14:40:00,32.02,32.11,31.99,32.11,82000.0,10.7724,10.8027,10.7623,10.8027,82000.0
2007-09-07 14:45:00,32.1,32.19,31.94,31.96,109200.0,10.7993,10.8296,10.7455,10.7522,109200.0
2007-09-07 14:50:00,31.97,31.99,31.9,31.92,110400.0,10.7556,10.7623,10.732,10.7388,110400.0
2007-09-07 14:55:00,31.91,31.92,31.86,31.9,97400.0,10.7354,10.7388,10.7186,10.732,97400.0
2007-09-07 15:00:00,31.89,32.03,31.89,31.97,101800.0,10.7287,10.7758,10.7287,10.7556,101800.0
2007-09-07 15:05:00,31.99,32.06,31.97,31.99,56000.0,10.7623,10.7859,10.7556,10.7623,56000.0
2007-09-07 15:10:00,31.99,32.13,31.98,32.13,102800.0,10.7623,10.8094,10.759,10.8094,102800.0
2007-09-07 15:15:00,32.12,32.24,32.11,32.18,171200.0,10.8061,10.8464,10.8027,10.8262,171200.0
2007-09-07 15:20:00,32.19,32.21,32.07,32.07,131600.0,10.8296,10.8363,10.7892,10.7892,131600.0
2007-09-07 15:25:00,32.07,32.1,31.96,31.97,230800.0,10.7892,10.7993,10.7522,10.7556,230800.0
2007-09-07 15:30:00,31.97,32.1,31.97,32.0,103400.0,10.7556,10.7993,10.7556,10.7657,103400.0
2007-09-07 15:35:00,32.0,32.13,31.95,32.02,224400.0,10.7657,10.8094,10.7489,10.7724,224400.0
2007-09-07 15:40:00,32.03,32.08,32.0,32.08,259800.0,10.7758,10.7926,10.7657,10.7926,259800.0
2007-09-07 15:45:00,32.08,32.29,32.08,32.25,247400.0,10.7926,10.8632,10.7926,10.8498,247400.0
2007-09-07 15:50:00,32.24,32.29,32.12,32.21,289000.0,10.8464,10.8632,10.8061,10.8363,289000.0
2007-09-07 15:55:00,32.2,32.23,32.07,32.09,301400.0,10.833,10.8431,10.7892,10.796,301400.0
2007-09-10 09:30:00,32.07,32.16,31.96,32.08,269400.0,10.7892,10.8195,10.7522,10.7926,269400.0
2007-09-10 09:35:00,32.07,32.1,31.99,32.0,232000.0,10.7892,10.7993,10.7623,10.7657,232000.0
2007-09-10 09:40:00,32.0,32.07,31.98,32.02,255400.0,10.7657,10.7892,10.759,10.7724,255400.0
2007-09-10 09:45:00,32.01,32.05,31.97,32.02,376800.0,10.769,10.7825,10.7556,10.7724,376800.0
2007-09-10 09:50:00,32.02,32.06,31.97,32.01,247800.0,10.7724,10.7859,10.7556,10.769,247800.0
2007-09-10 09:55:00,32.0,32.01,31.83,31.9,315400.0,10.7657,10.769,10.7085,10.732,315400.0
2007-09-10 10:00:00,31.89,31.9,31.71,31.73,187200.0,10.7287,10.732,10.6681,10.6748,187200.0
2007-09-10 10:05:00,31.73,31.87,31.72,31.78,242200.0,10.6748,10.7219,10.6715,10.6917,242200.0
2007-09-10 10:10:00,31.77,31.77,31.61,31.68,204600.0,10.6883,10.6883,10.6345,10.658,204600.0
2007-09-10 10:15:00,31.68,31.69,31.64,31.67,181200.0,10.658,10.6614,10.6446,10.6547,181200.0
2007-09-10 10:20:00,31.68,31.76,31.62,31.76,120800.0,10.658,10.6849,10.6378,10.6849,120800.0
2007-09-10 10:25:00,31.75,31.78,31.64,31.64,92400.0,10.6816,10.6917,10.6446,10.6446,92400.0
2007-09-10 10:30:00,31.64,31.69,31.61,31.65,92200.0,10.6446,10.6614,10.6345,10.6479,92200.0
2007-09-10 10:35:00,31.64,31.66,31.57,31.62,180800.0,10.6446,10.6513,10.621,10.6378,180800.0
2007-09-10 10:40:00,31.62,31.68,31.55,31.55,265800.0,10.6378,10.658,10.6143,10.6143,265800.0
2007-09-10 10:45:00,31.56,31.59,31.5,31.51,295600.0,10.6177,10.6277,10.5975,10.6008,295600.0
2007-09-10 10:50:00,31.51,31.57,31.45,31.49,214800.0,10.6008,10.621,10.5806,10.5941,214800.0
2007-09-10 10:55:00,31.5,31.65,31.45,31.64,123200.0,10.5975,10.6479,10.5806,10.6446,123200.0
2007-09-10 11:00:00,31.61,31.68,31.52,31.63,158000.0,10.6345,10.658,10.6042,10.6412,158000.0
2007-09-10 11:05:00,31.62,31.65,31.54,31.56,225200.0,10.6378,10.6479,10.6109,10.6177,225200.0
2007-09-10 11:10:00,31.56,31.56,31.32,31.35,209200.0,10.6177,10.6177,10.5369,10.547,209200.0
2007-09-10 11:15:00,31.35,31.39,31.31,31.35,135200.0,10.547,10.5605,10.5335,10.547,135200.0
2007-09-10 11:20:00,31.34,31.4,31.33,31.37,164800.0,10.5436,10.5638,10.5403,10.5537,164800.0
2007-09-10 11:25:00,31.36,31.39,31.3,31.31,102800.0,10.5504,10.5605,10.5302,10.5335,102800.0
2007-09-10 11:30:00,31.3,31.31,31.25,31.25,174800.0,10.5302,10.5335,10.5134,10.5134,174800.0
2007-09-10 11:35:00,31.25,31.35,31.22,31.29,171800.0,10.5134,10.547,10.5033,10.5268,171800.0
2007-09-10 11:40:00,31.3,31.41,31.3,31.39,68200.0,10.5302,10.5672,10.5302,10.5605,68200.0
2007-09-10 11:45:00,31.38,31.43,31.3,31.32,130600.0,10.5571,10.5739,10.5302,10.5369,130600.0
2007-09-10 11:50:00,31.33,31.35,31.27,31.33,100600.0,10.5403,10.547,10.5201,10.5403,100600.0
2007-09-10 11:55:00,31.33,31.43,31.31,31.43,64600.0,10.5403,10.5739,10.5335,10.5739,64600.0
2007-09-10 12:00:00,31.43,31.46,31.36,31.38,53400.0,10.5739,10.584,10.5504,10.5571,53400.0
2007-09-10 12:05:00,31.37,31.4,31.34,31.39,80200.0,10.5537,10.5638,10.5436,10.5605,80200.0
2007-09-10 12:10:00,31.37,31.41,31.35,31.39,37000.0,10.5537,10.5672,10.547,10.5605,37000.0
2007-09-10 12:15:00,31.4,31.42,31.33,31.41,40600.0,10.5638,10.5706,10.5403,10.5672,40600.0
2007-09-10 12:20:00,31.41,31.48,31.4,31.48,47000.0,10.5672,10.5907,10.5638,10.5907,47000.0
2007-09-10 12:25:00,31.48,31.5,31.41,31.45,150200.0,10.5907,10.5975,10.5672,10.5806,150200.0
2007-09-10 12:30:00,31.45,31.48,31.4,31.43,57800.0,10.5806,10.5907,10.5638,10.5739,57800.0
2007-09-10 12:35:00,31.43,31.49,31.41,31.47,46400.0,10.5739,10.5941,10.5672,10.5874,46400.0
2007-09-10 12:40:00,31.46,31.48,31.43,31.45,25800.0,10.584,10.5907,10.5739,10.5806,25800.0
2007-09-10 12:45:00,31.45,31.48,31.43,31.48,29200.0,10.5806,10.5907,10.5739,10.5907,29200.0
2007-09-10 12:50:00,31.48,31.52,31.46,31.52,35200.0,10.5907,10.6042,10.584,10.6042,35200.0
2007-09-10 12:55:00,31.52,31.55,31.49,31.54,81000.0,10.6042,10.6143,10.5941,10.6109,81000.0
2007-09-10 13:00:00,31.54,31.55,31.51,31.52,135600.0,10.6109,10.6143,10.6008,10.6042,135600.0
2007-09-10 13:05:00,31.52,31.65,31.52,31.63,130800.0,10.6042,10.6479,10.6042,10.6412,130800.0
2007-09-10 13:10:00,31.64,31.72,31.57,31.7,131200.0,10.6446,10.6715,10.621,10.6648,131200.0
2007-09-10 13:15:00,31.7,31.77,31.7,31.75,89600.0,10.6648,10.6883,10.6648,10.6816,89600.0
2007-09-10 13:20:00,31.76,31.78,31.71,31.72,91200.0,10.6849,10.6917,10.6681,10.6715,91200.0
2007-09-10 13:25:00,31.72,31.75,31.64,31.69,96600.0,10.6715,10.6816,10.6446,10.6614,96600.0
2007-09-10 13:30:00,31.7,31.78,31.65,31.78,36800.0,10.6648,10.6917,10.6479,10.6917,36800.0
2007-09-10 13:35:00,31.78,31.79,31.71,31.72,25800.0,10.6917,10.695,10.6681,10.6715,25800.0
2007-09-10 13:40:00,31.71,31.8,31.69,31.76,36400.0,10.6681,10.6984,10.6614,10.6849,36400.0
2007-09-10 13:45:00,31.76,31.78,31.64,31.64,37800.0,10.6849,10.6917,10.6446,10.6446,37800.0
2007-09-10 13:50:00,31.64,31.68,31.63,31.65,68200.0,10.6446,10.658,10.6412,10.6479,68200.0
2007-09-10 13:55:00,31.67,31.72,31.63,31.65,71000.0,10.6547,10.6715,10.6412,10.6479,71000.0
2007-09-10 14:00:00,31.66,31.7,31.6,31.6,81200.0,10.6513,10.6648,10.6311,10.6311,81200.0
2007-09-10 14:05:00,31.62,31.63,31.53,31.57,125200.0,10.6378,10.6412,10.6076,10.621,125200.0
2007-09-10 14:10:00,31.57,31.71,31.56,31.67,104200.0,10.621,10.6681,10.6177,10.6547,104200.0
2007-09-10 14:15:00,31.68,31.72,31.64,31.7,104800.0,10.658,10.6715,10.6446,10.6648,104800.0
2007-09-10 14:20:00,31.7,31.77,31.66,31.77,63800.0,10.6648,10.6883,10.6513,10.6883,63800.0
2007-09-10 14:25:00,31.75,31.85,31.74,31.85,78400.0,10.6816,10.7152,10.6782,10.7152,78400.0
2007-09-10 14:30:00,31.86,32.02,31.86,32.01,240600.0,10.7186,10.7724,10.7186,10.769,240600.0
2007-09-10 14:35:00,32.01,32.02,31.86,31.9,229200.0,10.769,10.7724,10.7186,10.732,229200.0
2007-09-10 14:40:00,31.9,31.9,31.78,31.82,83400.0,10.732,10.732,10.6917,10.7051,83400.0
2007-09-10 14:45:00,31.81,31.97,31.8,31.93,146400.0,10.7018,10.7556,10.6984,10.7421,146400.0
2007-09-10 14:50:00,31.93,31.97,31.89,31.96,51000.0,10.7421,10.7556,10.7287,10.7522,51000.0
2007-09-10 14:55:00,31.96,32.02,31.94,31.99,59600.0,10.7522,10.7724,10.7455,10.7623,59600.0
2007-09-10 15:00:00,32.0,32.01,31.92,31.94,37600.0,10.7657,10.769,10.7388,10.7455,37600.0
2007-09-10 15:05:00,31.94,32.13,31.94,32.12,87000.0,10.7455,10.8094,10.7455,10.8061,87000.0
2007-09-10 15:10:00,32.13,32.15,32.07,32.08,91000.0,10.8094,10.8161,10.7892,10.7926,91000.0
2007-09-10 15:15:00,32.08,32.22,32.07,32.17,136000.0,10.7926,10.8397,10.7892,10.8229,136000.0
2007-09-10 15:20:00,32.18,32.27,32.18,32.24,147800.0,10.8262,10.8565,10.8262,10.8464,147800.0
2007-09-10 15:25:00,32.24,32.24,32.15,32.18,116600.0,10.8464,10.8464,10.8161,10.8262,116600.0
2007-09-10 15:30:00,32.18,32.2,32.1,32.13,93800.0,10.8262,10.833,10.7993,10.8094,93800.0
2007-09-10 15:35:00,32.15,32.18,32.07,32.12,104200.0,10.8161,10.8262,10.7892,10.8061,104200.0
2007-09-10 15:40:00,32.12,32.12,32.04,32.04,98800.0,10.8061,10.8061,10.7791,10.7791,98800.0
2007-09-10 15:45:00,32.04,32.06,31.97,31.99,152000.0,10.7791,10.7859,10.7556,10.7623,152000.0
2007-09-10 15:50:00,31.99,32.02,31.85,31.89,215800.0,10.7623,10.7724,10.7152,10.7287,215800.0
2007-09-10 15:55:00,31.88,31.96,31.88,31.96,198600.0,10.7253,10.7522,10.7253,10.7522,198600.0
2007-09-11 09:30:00,32.56,32.66,32.46,32.62,211400.0,10.9541,10.9877,10.9204,10.9743,211400.0
2007-09-11 09:35:00,32.63,32.63,32.35,32.41,192800.0,10.9776,10.9776,10.8834,10.9036,192800.0
2007-09-11 09:40:00,32.41,32.6,32.37,32.58,142400.0,10.9036,10.9675,10.8902,10.9608,142400.0
2007-09-11 09:45:00,32.56,32.63,32.56,32.61,230800.0,10.9541,10.9776,10.9541,10.9709,230800.0
2007-09-11 09:50:00,32.61,32.63,32.56,32.58,231800.0,10.9709,10.9776,10.9541,10.9608,231800.0
2007-09-11 09:55:00,32.58,32.58,32.48,32.5,123400.0,10.9608,10.9608,10.9272,10.9339,123400.0
2007-09-11 10:00:00,32.5,32.58,32.46,32.47,154000.0,10.9339,10.9608,10.9204,10.9238,154000.0
2007-09-11 10:05:00,32.47,32.47,32.35,32.38,112600.0,10.9238,10.9238,10.8834,10.8935,112600.0
2007-09-11 10:10:00,32.37,32.39,32.25,32.25,100600.0,10.8902,10.8969,10.8498,10.8498,100600.0
2007-09-11 10:15:00,32.26,32.36,32.25,32.35,82200.0,10.8532,10.8868,10.8498,10.8834,82200.0
2007-09-11 10:20:00,32.36,32.43,32.35,32.41,60400.0,10.8868,10.9103,10.8834,10.9036,60400.0
2007-09-11 10:25:00,32.42,32.57,32.4,32.57,230600.0,10.907,10.9574,10.9003,10.9574,230600.0
2007-09-11 10:30:00,32.56,32.6,32.51,32.51,131600.0,10.9541,10.9675,10.9373,10.9373,131600.0
2007-09-11 10:35:00,32.52,32.63,32.52,32.6,137800.0,10.9406,10.9776,10.9406,10.9675,137800.0
2007-09-11 10:40:00,32.59,32.63,32.54,32.61,57200.0,10.9642,10.9776,10.9474,10.9709,57200.0
2007-09-11 10:45:00,32.6,32.63,32.57,32.59,60600.0,10.9675,10.9776,10.9574,10.9642,60600.0
2007-09-11 10:50:00,32.6,32.65,32.56,32.56,79200.0,10.9675,10.9844,10.9541,10.9541,79200.0
2007-09-11 10:55:00,32.57,32.6,32.55,32.6,37800.0,10.9574,10.9675,10.9507,10.9675,37800.0
2007-09-11 11:00:00,32.59,32.63,32.55,32.6,120800.0,10.9642,10.9776,10.9507,10.9675,120800.0
2007-09-11 11:05:00,32.6,32.6,32.51,32.51,65200.0,10.9675,10.9675,10.9373,10.9373,65200.0
2007-09-11 11:10:00,32.53,32.58,32.5,32.53,80600.0,10.944,10.9608,10.9339,10.944,80600.0
2007-09-11 11:15:00,32.5,32.56,32.48,32.51,63400.0,10.9339,10.9541,10.9272,10.9373,63400.0
2007-09-11 11:20:00,32.52,32.64,32.52,32.63,67200.0,10.9406,10.981,10.9406,10.9776,67200.0
2007-09-11 11:25:00,32.63,32.74,32.61,32.74,93400.0,10.9776,11.0146,10.9709,11.0146,93400.0
2007-09-11 11:30:00,32.74,32.76,32.66,32.7,115800.0,11.0146,11.0214,10.9877,11.0012,115800.0
2007-09-11 11:35:00,32.7,32.76,32.63,32.71,68400.0,11.0012,11.0214,10.9776,11.0045,68400.0
2007-09-11 11:40:00,32.73,32.73,32.65,32.66,30200.0,11.0113,11.0113,10.9844,10.9877,30200.0
2007-09-11 11:45:00,32.66,32.73,32.64,32.66,81000.0,10.9877,11.0113,10.981,10.9877,81000.0
2007-09-11 11:50:00,32.66,32.7,32.62,32.64,39400.0,10.9877,11.0012,10.9743,10.981,39400.0
2007-09-11 11:55:00,32.64,32.67,32.6,32.65,59000.0,10.981,10.9911,10.9675,10.9844,59000.0
2007-09-11 12:00:00,32.63,32.68,32.59,32.63,42200.0,10.9776,10.9945,10.9642,10.9776,42200.0
2007-09-11 12:05:00,32.63,32.7,32.63,32.67,21000.0,10.9776,11.0012,10.9776,10.9911,21000.0
2007-09-11 12:10:00,32.65,32.66,32.6,32.6,41600.0,10.9844,10.9877,10.9675,10.9675,41600.0
2007-09-11 12:15:00,32.59,32.69,32.55,32.66,54600.0,10.9642,10.9978,10.9507,10.9877,54600.0
2007-09-11 12:20:00,32.68,32.73,32.67,32.68,23000.0,10.9945,11.0113,10.9911,10.9945,23000.0
2007-09-11 12:25:00,32.68,32.71,32.68,32.69,6600.0,10.9945,11.0045,10.9945,10.9978,6600.0
2007-09-11 12:30:00,32.67,32.75,32.65,32.75,62200.0,10.9911,11.018,10.9844,11.018,62200.0
2007-09-11 12:35:00,32.74,32.83,32.7,32.81,115200.0,11.0146,11.0449,11.0012,11.0382,115200.0
2007-09-11 12:40:00,32.81,32.83,32.74,32.77,99400.0,11.0382,11.0449,11.0146,11.0247,99400.0
2007-09-11 12:45:00,32.77,32.83,32.74,32.82,152600.0,11.0247,11.0449,11.0146,11.0416,152600.0
2007-09-11 12:50:00,32.82,32.83,32.78,32.82,37000.0,11.0416,11.0449,11.0281,11.0416,37000.0
2007-09-11 12:55:00,32.82,32.85,32.81,32.81,57200.0,11.0416,11.0516,11.0382,11.0382,57200.0
2007-09-11 13:00:00,32.82,32.83,32.79,32.81,45400.0,11.0416,11.0449,11.0315,11.0382,45400.0
2007-09-11 13:05:00,32.8,32.85,32.79,32.82,28400.0,11.0348,11.0516,11.0315,11.0416,28400.0
2007-09-11 13:10:00,32.82,32.83,32.8,32.8,26400.0,11.0416,11.0449,11.0348,11.0348,26400.0
2007-09-11 13:15:00,32.81,32.83,32.77,32.81,113200.0,11.0382,11.0449,11.0247,11.0382,113200.0
2007-09-11 13:20:00,32.81,32.84,32.78,32.79,72400.0,11.0382,11.0483,11.0281,11.0315,72400.0
2007-09-11 13:25:00,32.79,32.84,32.76,32.82,100000.0,11.0315,11.0483,11.0214,11.0416,100000.0
2007-09-11 13:30:00,32.81,32.91,32.81,32.9,76800.0,11.0382,11.0718,11.0382,11.0685,76800.0
2007-09-11 13:35:00,32.9,32.94,32.87,32.87,66400.0,11.0685,11.0819,11.0584,11.0584,66400.0
2007-09-11 13:40:00,32.87,32.91,32.85,32.9,60200.0,11.0584,11.0718,11.0516,11.0685,60200.0
2007-09-11 13:45:00,32.92,32.99,32.88,32.97,65600.0,11.0752,11.0987,11.0617,11.092,65600.0
2007-09-11 13:50:00,32.97,33.0,32.94,32.98,76400.0,11.092,11.1021,11.0819,11.0954,76400.0
2007-09-11 13:55:00,32.96,33.0,32.95,32.99,32400.0,11.0887,11.1021,11.0853,11.0987,32400.0
2007-09-11 14:00:00,32.98,33.09,32.98,33.09,174000.0,11.0954,11.1324,11.0954,11.1324,174000.0
2007-09-11 14:05:00,33.09,33.16,33.09,33.14,117400.0,11.1324,11.1559,11.1324,11.1492,117400.0
2007-09-11 14:10:00,33.14,33.16,33.09,33.11,54400.0,11.1492,11.1559,11.1324,11.1391,54400.0
2007-09-11 14:15:00,33.12,33.13,33.08,33.12,39000.0,11.1425,11.1458,11.129,11.1425,39000.0
2007-09-11 14:20:00,33.13,33.13,33.1,33.12,29400.0,11.1458,11.1458,11.1358,11.1425,29400.0
2007-09-11 14:25:00,33.12,33.19,33.12,33.19,79400.0,11.1425,11.166,11.1425,11.166,79400.0
2007-09-11 14:30:00,33.18,33.2,33.16,33.18,78000.0,11.1627,11.1694,11.1559,11.1627,78000.0
2007-09-11 14:35:00,33.17,33.19,33.15,33.16,113800.0,11.1593,11.166,11.1526,11.1559,113800.0
2007-09-11 14:40:00,33.16,33.17,33.1,33.1,120000.0,11.1559,11.1593,11.1358,11.1358,120000.0
2007-09-11 14:45:00,33.1,33.17,33.1,33.15,119800.0,11.1358,11.1593,11.1358,11.1526,119800.0
2007-09-11 14:50:00,33.15,33.17,33.12,33.16,84600.0,11.1526,11.1593,11.1425,11.1559,84600.0
2007-09-11 14:55:00,33.15,33.19,33.12,33.17,56800.0,11.1526,11.166,11.1425,11.1593,56800.0
2007-09-11 15:00:00,33.18,33.19,33.1,33.15,72200.0,11.1627,11.166,11.1358,11.1526,72200.0
2007-09-11 15:05:00,33.16,33.25,33.15,33.23,153800.0,11.1559,11.1862,11.1526,11.1795,153800.0
2007-09-11 15:10:00,33.23,33.31,33.22,33.31,81400.0,11.1795,11.2064,11.1761,11.2064,81400.0
2007-09-11 15:15:00,33.31,33.36,33.29,33.34,129200.0,11.2064,11.2232,11.1997,11.2165,129200.0
2007-09-11 15:20:00,33.34,33.35,33.26,33.28,137600.0,11.2165,11.2199,11.1896,11.1963,137600.0
2007-09-11 15:25:00,33.27,33.35,33.25,33.33,145600.0,11.1929,11.2199,11.1862,11.2131,145600.0
2007-09-11 15:30:00,33.33,33.35,33.27,33.27,166400.0,11.2131,11.2199,11.1929,11.1929,166400.0
2007-09-11 15:35:00,33.26,33.26,33.1,33.18,229800.0,11.1896,11.1896,11.1358,11.1627,229800.0
2007-09-11 15:40:00,33.18,33.18,33.0,33.04,217000.0,11.1627,11.1627,11.1021,11.1156,217000.0
2007-09-11 15:45:00,33.03,33.04,32.98,33.02,179000.0,11.1122,11.1156,11.0954,11.1088,179000.0
2007-09-11 15:50:00,33.02,33.12,32.99,33.09,222200.0,11.1088,11.1425,11.0987,11.1324,222200.0
2007-09-11 15:55:00,33.09,33.21,33.02,33.21,260400.0,11.1324,11.1728,11.1088,11.1728,260400.0
2007-09-12 09:30:00,33.41,33.49,33.3,33.35,349200.0,11.24,11.267,11.203,11.2199,349200.0
2007-09-12 09:35:00,33.33,33.43,33.28,33.33,197600.0,11.2131,11.2468,11.1963,11.2131,197600.0
2007-09-12 09:40:00,33.31,33.41,33.31,33.4,68800.0,11.2064,11.24,11.2064,11.2367,68800.0
2007-09-12 09:45:00,33.38,33.6,33.38,33.58,257000.0,11.23,11.304,11.23,11.2972,257000.0
2007-09-12 09:50:00,33.58,33.69,33.56,33.59,217400.0,11.2972,11.3342,11.2905,11.3006,217400.0
2007-09-12 09:55:00,33.6,33.63,33.52,33.62,136200.0,11.304,11.3141,11.2771,11.3107,136200.0
2007-09-12 10:00:00,33.6,33.66,33.58,33.65,140000.0,11.304,11.3242,11.2972,11.3208,140000.0
2007-09-12 10:05:00,33.65,33.74,33.63,33.67,179600.0,11.3208,11.3511,11.3141,11.3275,179600.0
2007-09-12 10:10:00,33.67,33.74,33.63,33.69,128400.0,11.3275,11.3511,11.3141,11.3342,128400.0
2007-09-12 10:15:00,33.71,33.71,33.61,33.66,161600.0,11.341,11.341,11.3073,11.3242,161600.0
2007-09-12 10:20:00,33.66,33.75,33.66,33.74,90600.0,11.3242,11.3544,11.3242,11.3511,90600.0
2007-09-12 10:25:00,33.72,33.83,33.71,33.79,252600.0,11.3443,11.3813,11.341,11.3679,252600.0
2007-09-12 10:30:00,33.8,33.97,33.79,33.93,383000.0,11.3713,11.4284,11.3679,11.415,383000.0
2007-09-12 10:35:00,33.92,33.99,33.86,33.99,192600.0,11.4116,11.4352,11.3914,11.4352,192600.0
2007-09-12 10:40:00,33.99,34.06,33.97,34.06,325200.0,11.4352,11.4587,11.4284,11.4587,325200.0
2007-09-12 10:45:00,34.06,34.07,33.96,34.0,281200.0,11.4587,11.4621,11.4251,11.4385,281200.0
2007-09-12 10:50:00,34.0,34.02,33.89,33.95,212600.0,11.4385,11.4453,11.4015,11.4217,212600.0
2007-09-12 10:55:00,33.95,34.0,33.85,33.9,116600.0,11.4217,11.4385,11.3881,11.4049,116600.0
2007-09-12 11:00:00,33.9,33.93,33.81,33.82,138800.0,11.4049,11.415,11.3746,11.378,138800.0
2007-09-12 11:05:00,33.82,33.95,33.82,33.85,157200.0,11.378,11.4217,11.378,11.3881,157200.0
2007-09-12 11:10:00,33.85,33.91,33.84,33.91,117000.0,11.3881,11.4083,11.3847,11.4083,117000.0
2007-09-12 11:15:00,33.91,34.0,33.88,33.9,157800.0,11.4083,11.4385,11.3982,11.4049,157800.0
2007-09-12 11:20:00,33.9,33.97,33.89,33.95,100800.0,11.4049,11.4284,11.4015,11.4217,100800.0
2007-09-12 11:25:00,33.95,33.95,33.9,33.92,105200.0,11.4217,11.4217,11.4049,11.4116,105200.0
2007-09-12 11:30:00,33.92,33.93,33.88,33.91,73200.0,11.4116,11.415,11.3982,11.4083,73200.0
2007-09-12 11:35:00,33.91,33.93,33.88,33.9,55200.0,11.4083,11.415,11.3982,11.4049,55200.0
2007-09-12 11:40:00,33.89,33.89,33.82,33.85,70400.0,11.4015,11.4015,11.378,11.3881,70400.0
2007-09-12 11:45:00,33.85,33.93,33.85,33.87,122200.0,11.3881,11.415,11.3881,11.3948,122200.0
2007-09-12 11:50:00,33.86,33.91,33.84,33.89,122800.0,11.3914,11.4083,11.3847,11.4015,122800.0
2007-09-12 11:55:00,33.88,33.9,33.78,33.87,121200.0,11.3982,11.4049,11.3645,11.3948,121200.0
2007-09-12 12:00:00,33.86,33.86,33.78,33.82,70800.0,11.3914,11.3914,11.3645,11.378,70800.0
2007-09-12 12:05:00,33.83,33.9,33.83,33.87,77800.0,11.3813,11.4049,11.3813,11.3948,77800.0
2007-09-12 12:10:00,33.87,33.92,33.82,33.92,85000.0,11.3948,11.4116,11.378,11.4116,85000.0
2007-09-12 12:15:00,33.92,33.96,33.81,33.82,91000.0,11.4116,11.4251,11.3746,11.378,91000.0
2007-09-12 12:20:00,33.82,33.85,33.77,33.85,93000.0,11.378,11.3881,11.3612,11.3881,93000.0
2007-09-12 12:25:00,33.85,33.85,33.76,33.78,70000.0,11.3881,11.3881,11.3578,11.3645,70000.0
2007-09-12 12:30:00,33.79,33.87,33.78,33.82,80800.0,11.3679,11.3948,11.3645,11.378,80800.0
2007-09-12 12:35:00,33.81,33.88,33.8,33.88,37000.0,11.3746,11.3982,11.3713,11.3982,37000.0
2007-09-12 12:40:00,33.88,33.9,33.8,33.88,102000.0,11.3982,11.4049,11.3713,11.3982,102000.0
2007-09-12 12:45:00,33.88,33.93,33.86,33.87,69600.0,11.3982,11.415,11.3914,11.3948,69600.0
2007-09-12 12:50:00,33.85,33.88,33.83,33.84,39400.0,11.3881,11.3982,11.3813,11.3847,39400.0
2007-09-12 12:55:00,33.85,33.88,33.83,33.88,37600.0,11.3881,11.3982,11.3813,11.3982,37600.0
2007-09-12 13:00:00,33.87,33.87,33.82,33.82,34800.0,11.3948,11.3948,11.378,11.378,34800.0
2007-09-12 13:05:00,33.8,33.8,33.7,33.76,74400.0,11.3713,11.3713,11.3376,11.3578,74400.0
2007-09-12 13:10:00,33.76,33.82,33.73,33.8,53400.0,11.3578,11.378,11.3477,11.3713,53400.0
2007-09-12 13:15:00,33.79,33.84,33.74,33.79,34200.0,11.3679,11.3847,11.3511,11.3679,34200.0
2007-09-12 13:20:00,33.79,33.8,33.72,33.72,58800.0,11.3679,11.3713,11.3443,11.3443,58800.0
2007-09-12 13:25:00,33.71,33.76,33.71,33.75,25600.0,11.341,11.3578,11.341,11.3544,25600.0
2007-09-12 13:30:00,33.74,33.74,33.7,33.73,50400.0,11.3511,11.3511,11.3376,11.3477,50400.0
2007-09-12 13:35:00,33.73,33.85,33.72,33.83,146000.0,11.3477,11.3881,11.3443,11.3813,146000.0
2007-09-12 13:40:00,33.85,33.85,33.78,33.8,83200.0,11.3881,11.3881,11.3645,11.3713,83200.0
2007-09-12 13:45:00,33.81,33.87,33.81,33.85,67400.0,11.3746,11.3948,11.3746,11.3881,67400.0
2007-09-12 13:50:00,33.87,33.97,33.86,33.87,122600.0,11.3948,11.4284,11.3914,11.3948,122600.0
2007-09-12 13:55:00,33.87,33.92,33.85,33.88,44200.0,11.3948,11.4116,11.3881,11.3982,44200.0
2007-09-12 14:00:00,33.9,33.9,33.84,33.84,11600.0,11.4049,11.4049,11.3847,11.3847,11600.0
2007-09-12 14:05:00,33.84,33.97,33.8,33.96,120400.0,11.3847,11.4284,11.3713,11.4251,120400.0
2007-09-12 14:10:00,33.96,34.0,33.95,33.97,131200.0,11.4251,11.4385,11.4217,11.4284,131200.0
2007-09-12 14:15:00,33.97,34.0,33.96,33.97,114200.0,11.4284,11.4385,11.4251,11.4284,114200.0
2007-09-12 14:20:00,33.97,34.0,33.96,34.0,58200.0,11.4284,11.4385,11.4251,11.4385,58200.0
2007-09-12 14:25:00,33.99,34.0,33.92,33.92,101200.0,11.4352,11.4385,11.4116,11.4116,101200.0
2007-09-12 14:30:00,33.93,33.97,33.93,33.95,109000.0,11.415,11.4284,11.415,11.4217,109000.0
2007-09-12 14:35:00,33.95,34.0,33.84,33.88,103400.0,11.4217,11.4385,11.3847,11.3982,103400.0
2007-09-12 14:40:00,33.88,33.93,33.82,33.88,102000.0,11.3982,11.415,11.378,11.3982,102000.0
2007-09-12 14:45:00,33.88,33.95,33.84,33.94,108800.0,11.3982,11.4217,11.3847,11.4184,108800.0
2007-09-12 14:50:00,33.95,33.96,33.88,33.89,23600.0,11.4217,11.4251,11.3982,11.4015,23600.0
2007-09-12 14:55:00,33.89,33.96,33.88,33.94,67000.0,11.4015,11.4251,11.3982,11.4184,67000.0
2007-09-12 15:00:00,33.94,33.95,33.87,33.88,64600.0,11.4184,11.4217,11.3948,11.3982,64600.0
2007-09-12 15:05:00,33.88,33.9,33.7,33.7,108800.0,11.3982,11.4049,11.3376,11.3376,108800.0
2007-09-12 15:10:00,33.71,33.77,33.67,33.74,84000.0,11.341,11.3612,11.3275,11.3511,84000.0
2007-09-12 15:15:00,33.75,33.75,33.63,33.7,109400.0,11.3544,11.3544,11.3141,11.3376,109400.0
2007-09-12 15:20:00,33.7,33.75,33.66,33.7,76800.0,11.3376,11.3544,11.3242,11.3376,76800.0
2007-09-12 15:25:00,33.69,33.71,33.58,33.58,81400.0,11.3342,11.341,11.2972,11.2972,81400.0
2007-09-12 15:30:00,33.58,33.6,33.51,33.55,234000.0,11.2972,11.304,11.2737,11.2871,234000.0
2007-09-12 15:35:00,33.55,33.56,33.44,33.56,303600.0,11.2871,11.2905,11.2501,11.2905,303600.0
2007-09-12 15:40:00,33.56,33.65,33.55,33.57,258200.0,11.2905,11.3208,11.2871,11.2939,258200.0
2007-09-12 15:45:00,33.56,33.61,33.49,33.5,149800.0,11.2905,11.3073,11.267,11.2703,149800.0
2007-09-12 15:50:00,33.5,33.54,33.35,33.45,706400.0,11.2703,11.2838,11.2199,11.2535,706400.0
2007-09-12 15:55:00,33.45,33.47,33.4,33.43,251000.0,11.2535,11.2602,11.2367,11.2468,251000.0
2007-09-13 09:30:00,33.84,33.95,33.66,33.89,308600.0,11.3847,11.4217,11.3242,11.4015,308600.0
2007-09-13 09:35:00,33.89,34.08,33.85,34.05,151000.0,11.4015,11.4655,11.3881,11.4554,151000.0
2007-09-13 09:40:00,34.05,34.08,33.96,33.99,74400.0,11.4554,11.4655,11.4251,11.4352,74400.0
2007-09-13 09:45:00,33.99,33.99,33.9,33.93,85800.0,11.4352,11.4352,11.4049,11.415,85800.0
2007-09-13 09:50:00,33.93,33.96,33.9,33.91,128600.0,11.415,11.4251,11.4049,11.4083,128600.0
2007-09-13 09:55:00,33.91,33.95,33.88,33.9,113800.0,11.4083,11.4217,11.3982,11.4049,113800.0
2007-09-13 10:00:00,33.89,33.99,33.88,33.94,116600.0,11.4015,11.4352,11.3982,11.4184,116600.0
2007-09-13 10:05:00,33.94,34.13,33.94,34.1,205000.0,11.4184,11.4823,11.4184,11.4722,205000.0
2007-09-13 10:10:00,34.1,34.1,34.02,34.04,122200.0,11.4722,11.4722,11.4453,11.452,122200.0
2007-09-13 10:15:00,34.04,34.13,34.02,34.12,162400.0,11.452,11.4823,11.4453,11.4789,162400.0
2007-09-13 10:20:00,34.13,34.3,34.13,34.24,338800.0,11.4823,11.5395,11.4823,11.5193,338800.0
2007-09-13 10:25:00,34.24,34.27,34.21,34.22,120000.0,11.5193,11.5294,11.5092,11.5126,120000.0
2007-09-13 10:30:00,34.22,34.27,34.21,34.26,137000.0,11.5126,11.5294,11.5092,11.526,137000.0
2007-09-13 10:35:00,34.27,34.28,34.2,34.23,116000.0,11.5294,11.5327,11.5058,11.5159,116000.0
2007-09-13 10:40:00,34.24,34.24,34.16,34.22,64000.0,11.5193,11.5193,11.4924,11.5126,64000.0
2007-09-13 10:45:00,34.22,34.25,34.21,34.25,126200.0,11.5126,11.5226,11.5092,11.5226,126200.0
2007-09-13 10:50:00,34.25,34.29,34.24,34.27,112600.0,11.5226,11.5361,11.5193,11.5294,112600.0
2007-09-13 10:55:00,34.27,34.3,34.24,34.27,112400.0,11.5294,11.5395,11.5193,11.5294,112400.0
2007-09-13 11:00:00,34.27,34.3,34.25,34.26,100800.0,11.5294,11.5395,11.5226,11.526,100800.0
2007-09-13 11:05:00,34.27,34.28,34.19,34.22,62800.0,11.5294,11.5327,11.5025,11.5126,62800.0
2007-09-13 11:10:00,34.22,34.29,34.22,34.25,68800.0,11.5126,11.5361,11.5126,11.5226,68800.0
2007-09-13 11:15:00,34.24,34.27,34.23,34.25,103400.0,11.5193,11.5294,11.5159,11.5226,103400.0
2007-09-13 11:20:00,34.26,34.33,34.25,34.29,110800.0,11.526,11.5496,11.5226,11.5361,110800.0
2007-09-13 11:25:00,34.3,34.33,34.29,34.3,86400.0,11.5395,11.5496,11.5361,11.5395,86400.0
2007-09-13 11:30:00,34.3,34.3,34.23,34.24,76000.0,11.5395,11.5395,11.5159,11.5193,76000.0
2007-09-13 11:35:00,34.23,34.28,34.2,34.22,159800.0,11.5159,11.5327,11.5058,11.5126,159800.0
2007-09-13 11:40:00,34.21,34.22,34.19,34.2,57400.0,11.5092,11.5126,11.5025,11.5058,57400.0
2007-09-13 11:45:00,34.2,34.2,34.13,34.13,85200.0,11.5058,11.5058,11.4823,11.4823,85200.0
2007-09-13 11:50:00,34.13,34.16,34.09,34.13,78800.0,11.4823,11.4924,11.4688,11.4823,78800.0
2007-09-13 11:55:00,34.13,34.2,34.09,34.17,76600.0,11.4823,11.5058,11.4688,11.4957,76600.0
2007-09-13 12:00:00,34.19,34.19,34.13,34.16,74400.0,11.5025,11.5025,11.4823,11.4924,74400.0
2007-09-13 12:05:00,34.16,34.2,34.14,34.15,55000.0,11.4924,11.5058,11.4856,11.489,55000.0
2007-09-13 12:10:00,34.15,34.2,34.1,34.16,58800.0,11.489,11.5058,11.4722,11.4924,58800.0
2007-09-13 12:15:00,34.16,34.2,34.15,34.16,35000.0,11.4924,11.5058,11.489,11.4924,35000.0
2007-09-13 12:20:00,34.15,34.19,34.1,34.14,107200.0,11.489,11.5025,11.4722,11.4856,107200.0
2007-09-13 12:25:00,34.15,34.15,34.12,34.13,70400.0,11.489,11.489,11.4789,11.4823,70400.0
2007-09-13 12:30:00,34.13,34.17,34.1,34.17,47400.0,11.4823,11.4957,11.4722,11.4957,47400.0
2007-09-13 12:35:00,34.17,34.21,34.14,34.16,56200.0,11.4957,11.5092,11.4856,11.4924,56200.0
2007-09-13 12:40:00,34.15,34.2,34.14,34.17,65800.0,11.489,11.5058,11.4856,11.4957,65800.0
2007-09-13 12:45:00,34.16,34.18,34.15,34.17,36800.0,11.4924,11.4991,11.489,11.4957,36800.0
2007-09-13 12:50:00,34.17,34.19,34.13,34.15,42200.0,11.4957,11.5025,11.4823,11.489,42200.0
2007-09-13 12:55:00,34.15,34.18,34.13,34.17,42600.0,11.489,11.4991,11.4823,11.4957,42600.0
2007-09-13 13:00:00,34.17,34.19,34.15,34.19,86400.0,11.4957,11.5025,11.489,11.5025,86400.0
2007-09-13 13:05:00,34.17,34.24,34.15,34.2,148800.0,11.4957,11.5193,11.489,11.5058,148800.0
2007-09-13 13:10:00,34.2,34.24,34.2,34.24,48000.0,11.5058,11.5193,11.5058,11.5193,48000.0
2007-09-13 13:15:00,34.24,34.3,34.23,34.29,97200.0,11.5193,11.5395,11.5159,11.5361,97200.0
2007-09-13 13:20:00,34.29,34.34,34.28,34.29,140200.0,11.5361,11.5529,11.5327,11.5361,140200.0
2007-09-13 13:25:00,34.28,34.29,34.23,34.23,107200.0,11.5327,11.5361,11.5159,11.5159,107200.0
2007-09-13 13:30:00,34.23,34.24,34.17,34.17,72600.0,11.5159,11.5193,11.4957,11.4957,72600.0
2007-09-13 13:35:00,34.18,34.24,34.18,34.22,54600.0,11.4991,11.5193,11.4991,11.5126,54600.0
2007-09-13 13:40:00,34.21,34.24,34.2,34.24,37600.0,11.5092,11.5193,11.5058,11.5193,37600.0
2007-09-13 13:45:00,34.24,34.25,34.24,34.24,88600.0,11.5193,11.5226,11.5193,11.5193,88600.0
2007-09-13 13:50:00,34.24,34.25,34.19,34.2,48400.0,11.5193,11.5226,11.5025,11.5058,48400.0
2007-09-13 13:55:00,34.2,34.21,34.13,34.15,62000.0,11.5058,11.5092,11.4823,11.489,62000.0
2007-09-13 14:00:00,34.15,34.17,34.13,34.15,68400.0,11.489,11.4957,11.4823,11.489,68400.0
2007-09-13 14:05:00,34.16,34.2,34.1,34.15,144600.0,11.4924,11.5058,11.4722,11.489,144600.0
2007-09-13 14:10:00,34.15,34.18,34.09,34.1,138200.0,11.489,11.4991,11.4688,11.4722,138200.0
2007-09-13 14:15:00,34.09,34.1,33.9,33.93,134000.0,11.4688,11.4722,11.4049,11.415,134000.0
2007-09-13 14:20:00,33.93,33.98,33.9,33.92,97200.0,11.415,11.4318,11.4049,11.4116,97200.0
2007-09-13 14:25:00,33.92,33.97,33.89,33.93,122800.0,11.4116,11.4284,11.4015,11.415,122800.0
2007-09-13 14:30:00,33.92,34.0,33.9,33.98,115000.0,11.4116,11.4385,11.4049,11.4318,115000.0
2007-09-13 14:35:00,33.97,34.02,33.96,34.01,77800.0,11.4284,11.4453,11.4251,11.4419,77800.0
2007-09-13 14:40:00,34.01,34.07,33.99,34.06,44800.0,11.4419,11.4621,11.4352,11.4587,44800.0
2007-09-13 14:45:00,34.06,34.12,34.05,34.07,74600.0,11.4587,11.4789,11.4554,11.4621,74600.0
2007-09-13 14:50:00,34.07,34.1,34.06,34.06,57000.0,11.4621,11.4722,11.4587,11.4587,57000.0
2007-09-13 14:55:00,34.06,34.08,33.99,34.05,96400.0,11.4587,11.4655,11.4352,11.4554,96400.0
2007-09-13 15:00:00,34.04,34.1,34.04,34.06,71000.0,11.452,11.4722,11.452,11.4587,71000.0
2007-09-13 15:05:00,34.06,34.11,34.04,34.08,136000.0,11.4587,11.4755,11.452,11.4655,136000.0
2007-09-13 15:10:00,34.08,34.1,33.99,34.04,97000.0,11.4655,11.4722,11.4352,11.452,97000.0
2007-09-13 15:15:00,34.02,34.04,33.91,33.94,173800.0,11.4453,11.452,11.4083,11.4184,173800.0
2007-09-13 15:20:00,33.94,34.02,33.92,33.98,134800.0,11.4184,11.4453,11.4116,11.4318,134800.0
2007-09-13 15:25:00,33.98,34.1,33.97,34.1,166600.0,11.4318,11.4722,11.4284,11.4722,166600.0
2007-09-13 15:30:00,34.1,34.12,34.05,34.1,150600.0,11.4722,11.4789,11.4554,11.4722,150600.0
2007-09-13 15:35:00,34.1,34.16,34.09,34.1,123600.0,11.4722,11.4924,11.4688,11.4722,123600.0
2007-09-13 15:40:00,34.1,34.16,34.08,34.15,152600.0,11.4722,11.4924,11.4655,11.489,152600.0
2007-09-13 15:45:00,34.15,34.16,33.95,33.98,257200.0,11.489,11.4924,11.4217,11.4318,257200.0
2007-09-13 15:50:00,33.97,34.07,33.97,34.04,202600.0,11.4284,11.4621,11.4284,11.452,202600.0
2007-09-13 15:55:00,34.04,34.12,34.04,34.1,237600.0,11.452,11.4789,11.452,11.4722,237600.0
2007-09-14 09:30:00,33.91,34.05,33.91,33.92,121400.0,11.4083,11.4554,11.4083,11.4116,121400.0
2007-09-14 09:35:00,33.9,33.98,33.79,33.91,65800.0,11.4049,11.4318,11.3679,11.4083,65800.0
2007-09-14 09:40:00,33.88,33.96,33.85,33.91,76200.0,11.3982,11.4251,11.3881,11.4083,76200.0
2007-09-14 09:45:00,33.91,33.99,33.82,33.85,101200.0,11.4083,11.4352,11.378,11.3881,101200.0
2007-09-14 09:50:00,33.85,33.99,33.85,33.98,68200.0,11.3881,11.4352,11.3881,11.4318,68200.0
2007-09-14 09:55:00,33.97,33.99,33.93,33.94,118800.0,11.4284,11.4352,11.415,11.4184,118800.0
2007-09-14 10:00:00,33.94,34.09,33.88,33.99,271200.0,11.4184,11.4688,11.3982,11.4352,271200.0
2007-09-14 10:05:00,33.98,34.2,33.98,34.17,201600.0,11.4318,11.5058,11.4318,11.4957,201600.0
2007-09-14 10:10:00,34.16,34.19,34.1,34.18,120200.0,11.4924,11.5025,11.4722,11.4991,120200.0
2007-09-14 10:15:00,34.18,34.27,34.1,34.21,166800.0,11.4991,11.5294,11.4722,11.5092,166800.0
2007-09-14 10:20:00,34.2,34.34,34.2,34.25,215200.0,11.5058,11.5529,11.5058,11.5226,215200.0
2007-09-14 10:25:00,34.25,34.26,34.22,34.24,97400.0,11.5226,11.526,11.5126,11.5193,97400.0
2007-09-14 10:30:00,34.24,34.31,34.23,34.3,117600.0,11.5193,11.5428,11.5159,11.5395,117600.0
2007-09-14 10:35:00,34.3,34.32,34.25,34.26,134400.0,11.5395,11.5462,11.5226,11.526,134400.0
2007-09-14 10:40:00,34.26,34.3,33.85,34.26,71200.0,11.526,11.5395,11.3881,11.526,71200.0
2007-09-14 10:45:00,34.26,34.32,33.85,34.28,69400.0,11.526,11.5462,11.3881,11.5327,69400.0
2007-09-14 10:50:00,34.27,34.3,34.19,34.2,98200.0,11.5294,11.5395,11.5025,11.5058,98200.0
2007-09-14 10:55:00,34.2,34.25,34.15,34.23,102200.0,11.5058,11.5226,11.489,11.5159,102200.0
2007-09-14 11:00:00,34.23,34.24,34.19,34.24,94200.0,11.5159,11.5193,11.5025,11.5193,94200.0
2007-09-14 11:05:00,34.23,34.25,34.16,34.17,69400.0,11.5159,11.5226,11.4924,11.4957,69400.0
2007-09-14 11:10:00,34.18,34.21,34.11,34.17,125200.0,11.4991,11.5092,11.4755,11.4957,125200.0
2007-09-14 11:15:00,34.16,34.2,34.12,34.17,72200.0,11.4924,11.5058,11.4789,11.4957,72200.0
2007-09-14 11:20:00,34.17,34.17,34.1,34.11,115800.0,11.4957,11.4957,11.4722,11.4755,115800.0
2007-09-14 11:25:00,34.1,34.1,34.02,34.06,123600.0,11.4722,11.4722,11.4453,11.4587,123600.0
2007-09-14 11:30:00,34.06,34.13,34.05,34.08,83800.0,11.4587,11.4823,11.4554,11.4655,83800.0
2007-09-14 11:35:00,34.08,34.1,34.05,34.07,45200.0,11.4655,11.4722,11.4554,11.4621,45200.0
2007-09-14 11:40:00,34.07,34.14,34.05,34.12,54800.0,11.4621,11.4856,11.4554,11.4789,54800.0
2007-09-14 11:45:00,34.13,34.15,34.08,34.1,30800.0,11.4823,11.489,11.4655,11.4722,30800.0
2007-09-14 11:50:00,34.1,34.1,33.99,34.05,127400.0,11.4722,11.4722,11.4352,11.4554,127400.0
2007-09-14 11:55:00,34.06,34.06,34.0,34.01,45200.0,11.4587,11.4587,11.4385,11.4419,45200.0
2007-09-14 12:00:00,34.02,34.07,34.01,34.01,29000.0,11.4453,11.4621,11.4419,11.4419,29000.0
2007-09-14 12:05:00,34.01,34.01,33.96,33.99,27200.0,11.4419,11.4419,11.4251,11.4352,27200.0
2007-09-14 12:10:00,33.99,33.99,33.87,33.87,41400.0,11.4352,11.4352,11.3948,11.3948,41400.0
2007-09-14 12:15:00,33.87,33.89,33.85,33.85,21000.0,11.3948,11.4015,11.3881,11.3881,21000.0
2007-09-14 12:20:00,33.86,33.92,33.86,33.9,31800.0,11.3914,11.4116,11.3914,11.4049,31800.0
2007-09-14 12:25:00,33.9,33.92,33.88,33.91,29200.0,11.4049,11.4116,11.3982,11.4083,29200.0
2007-09-14 12:30:00,33.91,33.94,33.88,33.9,19000.0,11.4083,11.4184,11.3982,11.4049,19000.0
2007-09-14 12:35:00,33.9,33.9,33.87,33.88,53600.0,11.4049,11.4049,11.3948,11.3982,53600.0
2007-09-14 12:40:00,33.88,33.9,33.87,33.89,28200.0,11.3982,11.4049,11.3948,11.4015,28200.0
2007-09-14 12:45:00,33.89,33.9,33.74,33.75,82000.0,11.4015,11.4049,11.3511,11.3544,82000.0
2007-09-14 12:50:00,33.76,33.79,33.67,33.74,211600.0,11.3578,11.3679,11.3275,11.3511,211600.0
2007-09-14 12:55:00,33.74,33.75,33.63,33.65,69800.0,11.3511,11.3544,11.3141,11.3208,69800.0
2007-09-14 13:00:00,33.65,33.68,33.59,33.61,123200.0,11.3208,11.3309,11.3006,11.3073,123200.0
2007-09-14 13:05:00,33.61,33.62,33.51,33.52,112800.0,11.3073,11.3107,11.2737,11.2771,112800.0
2007-09-14 13:10:00,33.52,33.62,33.5,33.6,87600.0,11.2771,11.3107,11.2703,11.304,87600.0
2007-09-14 13:15:00,33.62,33.67,33.58,33.64,55000.0,11.3107,11.3275,11.2972,11.3174,55000.0
2007-09-14 13:20:00,33.65,33.75,33.65,33.72,80400.0,11.3208,11.3544,11.3208,11.3443,80400.0
2007-09-14 13:25:00,33.72,33.84,33.72,33.82,22800.0,11.3443,11.3847,11.3443,11.378,22800.0
2007-09-14 13:30:00,33.83,33.85,33.76,33.84,41000.0,11.3813,11.3881,11.3578,11.3847,41000.0
2007-09-14 13:35:00,33.85,33.87,33.79,33.8,85800.0,11.3881,11.3948,11.3679,11.3713,85800.0
2007-09-14 13:40:00,33.81,33.85,33.8,33.84,18600.0,11.3746,11.3881,11.3713,11.3847,18600.0
2007-09-14 13:45:00,33.84,33.87,33.79,33.83,39800.0,11.3847,11.3948,11.3679,11.3813,39800.0
2007-09-14 13:50:00,33.85,33.86,33.82,33.82,13200.0,11.3881,11.3914,11.378,11.378,13200.0
2007-09-14 13:55:00,33.83,33.88,33.82,33.86,35400.0,11.3813,11.3982,11.378,11.3914,35400.0
2007-09-14 14:00:00,33.85,33.93,33.85,33.9,111400.0,11.3881,11.415,11.3881,11.4049,111400.0
2007-09-14 14:05:00,33.9,33.9,33.77,33.78,32200.0,11.4049,11.4049,11.3612,11.3645,32200.0
2007-09-14 14:10:00,33.78,33.78,33.72,33.73,102400.0,11.3645,11.3645,11.3443,11.3477,102400.0
2007-09-14 14:15:00,33.72,33.72,33.64,33.65,99400.0,11.3443,11.3443,11.3174,11.3208,99400.0
2007-09-14 14:20:00,33.65,33.66,33.52,33.54,102200.0,11.3208,11.3242,11.2771,11.2838,102200.0
2007-09-14 14:25:00,33.54,33.55,33.46,33.47,109200.0,11.2838,11.2871,11.2569,11.2602,109200.0
2007-09-14 14:30:00,33.46,33.52,33.42,33.49,66400.0,11.2569,11.2771,11.2434,11.267,66400.0
2007-09-14 14:35:00,33.49,33.5,33.33,33.34,101200.0,11.267,11.2703,11.2131,11.2165,101200.0
2007-09-14 14:40:00,33.34,33.35,33.22,33.26,192600.0,11.2165,11.2199,11.1761,11.1896,192600.0
2007-09-14 14:45:00,33.26,33.33,33.24,33.31,160800.0,11.1896,11.2131,11.1829,11.2064,160800.0
2007-09-14 14:50:00,33.32,33.35,33.23,33.27,140400.0,11.2098,11.2199,11.1795,11.1929,140400.0
2007-09-14 14:55:00,33.27,33.31,33.22,33.29,98000.0,11.1929,11.2064,11.1761,11.1997,98000.0
2007-09-14 15:00:00,33.29,33.39,33.29,33.37,89600.0,11.1997,11.2333,11.1997,11.2266,89600.0
2007-09-14 15:05:00,33.38,33.38,33.25,33.26,130000.0,11.23,11.23,11.1862,11.1896,130000.0
2007-09-14 15:10:00,33.26,33.29,33.21,33.27,103200.0,11.1896,11.1997,11.1728,11.1929,103200.0
2007-09-14 15:15:00,33.27,33.32,33.22,33.26,127200.0,11.1929,11.2098,11.1761,11.1896,127200.0
2007-09-14 15:20:00,33.27,33.32,33.27,33.31,166200.0,11.1929,11.2098,11.1929,11.2064,166200.0
2007-09-14 15:25:00,33.31,33.35,33.3,33.31,107800.0,11.2064,11.2199,11.203,11.2064,107800.0
2007-09-14 15:30:00,33.31,33.33,33.27,33.29,181600.0,11.2064,11.2131,11.1929,11.1997,181600.0
2007-09-14 15:35:00,33.29,33.33,33.29,33.33,95400.0,11.1997,11.2131,11.1997,11.2131,95400.0
2007-09-14 15:40:00,33.33,33.48,33.33,33.46,267600.0,11.2131,11.2636,11.2131,11.2569,267600.0
2007-09-14 15:45:00,33.46,33.57,33.45,33.5,257000.0,11.2569,11.2939,11.2535,11.2703,257000.0
2007-09-14 15:50:00,33.5,33.55,33.47,33.52,230000.0,11.2703,11.2871,11.2602,11.2771,230000.0
2007-09-14 15:55:00,33.54,33.57,33.49,33.49,266000.0,11.2838,11.2939,11.267,11.267,266000.0
2007-09-17 09:30:00,33.19,33.42,33.13,33.37,149400.0,11.166,11.2434,11.1458,11.2266,149400.0
2007-09-17 09:35:00,33.35,33.45,33.26,33.42,115400.0,11.2199,11.2535,11.1896,11.2434,115400.0
2007-09-17 09:40:00,33.43,33.43,33.26,33.26,89800.0,11.2468,11.2468,11.1896,11.1896,89800.0
2007-09-17 09:45:00,33.26,33.33,33.23,33.32,130400.0,11.1896,11.2131,11.1795,11.2098,130400.0
2007-09-17 09:50:00,33.31,33.37,33.24,33.24,94200.0,11.2064,11.2266,11.1829,11.1829,94200.0
2007-09-17 09:55:00,33.25,33.37,33.24,33.36,133600.0,11.1862,11.2266,11.1829,11.2232,133600.0
2007-09-17 10:00:00,33.35,33.4,33.34,33.38,200000.0,11.2199,11.2367,11.2165,11.23,200000.0
2007-09-17 10:05:00,33.38,33.44,33.27,33.32,105000.0,11.23,11.2501,11.1929,11.2098,105000.0
2007-09-17 10:10:00,33.32,33.36,33.3,33.35,61600.0,11.2098,11.2232,11.203,11.2199,61600.0
2007-09-17 10:15:00,33.37,33.4,33.35,33.37,59800.0,11.2266,11.2367,11.2199,11.2266,59800.0
2007-09-17 10:20:00,33.37,33.37,33.27,33.29,71400.0,11.2266,11.2266,11.1929,11.1997,71400.0
2007-09-17 10:25:00,33.27,33.29,33.23,33.23,55000.0,11.1929,11.1997,11.1795,11.1795,55000.0
2007-09-17 10:30:00,33.23,33.23,33.06,33.07,135000.0,11.1795,11.1795,11.1223,11.1257,135000.0
2007-09-17 10:35:00,33.07,33.08,33.02,33.04,115800.0,11.1257,11.129,11.1088,11.1156,115800.0
2007-09-17 10:40:00,33.05,33.11,33.03,33.1,40200.0,11.1189,11.1391,11.1122,11.1358,40200.0
2007-09-17 10:45:00,33.1,33.1,32.95,32.98,45200.0,11.1358,11.1358,11.0853,11.0954,45200.0
2007-09-17 10:50:00,32.98,32.99,32.84,32.91,223600.0,11.0954,11.0987,11.0483,11.0718,223600.0
2007-09-17 10:55:00,32.91,32.99,32.88,32.98,28400.0,11.0718,11.0987,11.0617,11.0954,28400.0
2007-09-17 11:00:00,32.98,33.06,32.97,33.05,48800.0,11.0954,11.1223,11.092,11.1189,48800.0
2007-09-17 11:05:00,33.05,33.1,33.02,33.02,99800.0,11.1189,11.1358,11.1088,11.1088,99800.0
2007-09-17 11:10:00,33.02,33.07,33.02,33.03,67200.0,11.1088,11.1257,11.1088,11.1122,67200.0
2007-09-17 11:15:00,33.02,33.04,32.97,32.97,130600.0,11.1088,11.1156,11.092,11.092,130600.0
2007-09-17 11:20:00,32.99,33.02,32.95,32.97,103000.0,11.0987,11.1088,11.0853,11.092,103000.0
2007-09-17 11:25:00,32.96,33.03,32.96,33.02,74400.0,11.0887,11.1122,11.0887,11.1088,74400.0
2007-09-17 11:30:00,33.02,33.02,32.93,32.96,78200.0,11.1088,11.1088,11.0786,11.0887,78200.0
2007-09-17 11:35:00,32.96,32.98,32.93,32.95,73800.0,11.0887,11.0954,11.0786,11.0853,73800.0
2007-09-17 11:40:00,32.96,32.97,32.91,32.93,56600.0,11.0887,11.092,11.0718,11.0786,56600.0
2007-09-17 11:45:00,32.93,32.94,32.88,32.93,36400.0,11.0786,11.0819,11.0617,11.0786,36400.0
2007-09-17 11:50:00,32.93,32.93,32.8,32.84,57000.0,11.0786,11.0786,11.0348,11.0483,57000.0
2007-09-17 11:55:00,32.83,32.83,32.7,32.73,133000.0,11.0449,11.0449,11.0012,11.0113,133000.0
2007-09-17 12:00:00,32.73,32.78,32.71,32.77,293600.0,11.0113,11.0281,11.0045,11.0247,293600.0
2007-09-17 12:05:00,32.76,32.77,32.68,32.77,47000.0,11.0214,11.0247,10.9945,11.0247,47000.0
2007-09-17 12:10:00,32.76,32.81,32.74,32.81,46200.0,11.0214,11.0382,11.0146,11.0382,46200.0
2007-09-17 12:15:00,32.8,32.87,32.7,32.87,203400.0,11.0348,11.0584,11.0012,11.0584,203400.0
2007-09-17 12:20:00,32.86,32.87,32.83,32.85,62400.0,11.055,11.0584,11.0449,11.0516,62400.0
2007-09-17 12:25:00,32.86,32.94,32.86,32.9,61400.0,11.055,11.0819,11.055,11.0685,61400.0
2007-09-17 12:30:00,32.9,32.98,32.89,32.98,48400.0,11.0685,11.0954,11.0651,11.0954,48400.0
2007-09-17 12:35:00,32.97,33.02,32.96,33.0,62600.0,11.092,11.1088,11.0887,11.1021,62600.0
2007-09-17 12:40:00,33.01,33.02,32.97,32.98,43600.0,11.1055,11.1088,11.092,11.0954,43600.0
2007-09-17 12:45:00,32.98,33.02,32.95,33.0,40400.0,11.0954,11.1088,11.0853,11.1021,40400.0
2007-09-17 12:50:00,32.99,32.99,32.91,32.94,27600.0,11.0987,11.0987,11.0718,11.0819,27600.0
2007-09-17 12:55:00,32.94,32.99,32.92,32.99,23000.0,11.0819,11.0987,11.0752,11.0987,23000.0
2007-09-17 13:00:00,32.99,32.99,32.94,32.98,41600.0,11.0987,11.0987,11.0819,11.0954,41600.0
2007-09-17 13:05:00,32.98,33.09,32.98,33.07,131000.0,11.0954,11.1324,11.0954,11.1257,131000.0
2007-09-17 13:10:00,33.08,33.18,33.05,33.15,123800.0,11.129,11.1627,11.1189,11.1526,123800.0
2007-09-17 13:15:00,33.15,33.22,33.15,33.19,77800.0,11.1526,11.1761,11.1526,11.166,77800.0
2007-09-17 13:20:00,33.18,33.19,33.06,33.06,73000.0,11.1627,11.166,11.1223,11.1223,73000.0
2007-09-17 13:25:00,33.06,33.08,33.02,33.07,57000.0,11.1223,11.129,11.1088,11.1257,57000.0
2007-09-17 13:30:00,33.07,33.08,32.98,32.98,48400.0,11.1257,11.129,11.0954,11.0954,48400.0
2007-09-17 13:35:00,32.96,33.0,32.94,33.0,22000.0,11.0887,11.1021,11.0819,11.1021,22000.0
2007-09-17 13:40:00,33.0,33.02,32.98,33.02,25400.0,11.1021,11.1088,11.0954,11.1088,25400.0
2007-09-17 13:45:00,33.02,33.09,33.02,33.09,48800.0,11.1088,11.1324,11.1088,11.1324,48800.0
2007-09-17 13:50:00,33.07,33.11,33.05,33.08,60000.0,11.1257,11.1391,11.1189,11.129,60000.0
2007-09-17 13:55:00,33.09,33.1,33.0,33.0,48200.0,11.1324,11.1358,11.1021,11.1021,48200.0
2007-09-17 14:00:00,32.99,33.02,32.98,33.02,73000.0,11.0987,11.1088,11.0954,11.1088,73000.0
2007-09-17 14:05:00,33.02,33.03,32.98,32.98,51000.0,11.1088,11.1122,11.0954,11.0954,51000.0
2007-09-17 14:10:00,32.99,33.09,32.98,33.07,137000.0,11.0987,11.1324,11.0954,11.1257,137000.0
2007-09-17 14:15:00,33.08,33.12,33.06,33.1,123400.0,11.129,11.1425,11.1223,11.1358,123400.0
2007-09-17 14:20:00,33.1,33.23,33.08,33.23,187400.0,11.1358,11.1795,11.129,11.1795,187400.0
2007-09-17 14:25:00,33.22,33.33,33.2,33.28,112400.0,11.1761,11.2131,11.1694,11.1963,112400.0
2007-09-17 14:30:00,33.28,33.38,33.27,33.37,99800.0,11.1963,11.23,11.1929,11.2266,99800.0
2007-09-17 14:35:00,33.36,33.37,33.27,33.28,27400.0,11.2232,11.2266,11.1929,11.1963,27400.0
2007-09-17 14:40:00,33.28,33.31,33.27,33.27,27800.0,11.1963,11.2064,11.1929,11.1929,27800.0
2007-09-17 14:45:00,33.27,33.34,33.21,33.24,52000.0,11.1929,11.2165,11.1728,11.1829,52000.0
2007-09-17 14:50:00,33.24,33.27,33.2,33.25,102800.0,11.1829,11.1929,11.1694,11.1862,102800.0
2007-09-17 14:55:00,33.24,33.26,33.21,33.21,68800.0,11.1829,11.1896,11.1728,11.1728,68800.0
2007-09-17 15:00:00,33.22,33.23,33.15,33.18,75800.0,11.1761,11.1795,11.1526,11.1627,75800.0
2007-09-17 15:05:00,33.17,33.21,33.13,33.2,114600.0,11.1593,11.1728,11.1458,11.1694,114600.0
2007-09-17 15:10:00,33.2,33.27,33.2,33.27,113200.0,11.1694,11.1929,11.1694,11.1929,113200.0
2007-09-17 15:15:00,33.27,33.27,33.2,33.26,58600.0,11.1929,11.1929,11.1694,11.1896,58600.0
2007-09-17 15:20:00,33.26,33.27,33.22,33.24,65800.0,11.1896,11.1929,11.1761,11.1829,65800.0
2007-09-17 15:25:00,33.26,33.29,33.22,33.22,88200.0,11.1896,11.1997,11.1761,11.1761,88200.0
2007-09-17 15:30:00,33.22,33.22,33.1,33.14,98200.0,11.1761,11.1761,11.1358,11.1492,98200.0
2007-09-17 15:35:00,33.15,33.15,33.05,33.08,116400.0,11.1526,11.1526,11.1189,11.129,116400.0
2007-09-17 15:40:00,33.09,33.1,33.06,33.09,105800.0,11.1324,11.1358,11.1223,11.1324,105800.0
2007-09-17 15:45:00,33.09,33.1,32.99,33.03,206400.0,11.1324,11.1358,11.0987,11.1122,206400.0
2007-09-17 15:50:00,33.02,33.08,33.02,33.08,151200.0,11.1088,11.129,11.1088,11.129,151200.0
2007-09-17 15:55:00,33.08,33.21,33.07,33.21,409400.0,11.129,11.1728,11.1257,11.1728,409400.0
2007-09-18 09:30:00,33.73,33.99,33.71,33.94,281200.0,11.3477,11.4352,11.341,11.4184,281200.0
2007-09-18 09:35:00,33.94,33.96,33.72,33.72,212600.0,11.4184,11.4251,11.3443,11.3443,212600.0
2007-09-18 09:40:00,33.72,33.76,33.63,33.66,151600.0,11.3443,11.3578,11.3141,11.3242,151600.0
2007-09-18 09:45:00,33.66,33.72,33.62,33.62,203600.0,11.3242,11.3443,11.3107,11.3107,203600.0
2007-09-18 09:50:00,33.62,33.62,33.49,33.62,127600.0,11.3107,11.3107,11.267,11.3107,127600.0
2007-09-18 09:55:00,33.62,33.68,33.6,33.68,60600.0,11.3107,11.3309,11.304,11.3309,60600.0
2007-09-18 10:00:00,33.68,33.76,33.65,33.74,131200.0,11.3309,11.3578,11.3208,11.3511,131200.0
2007-09-18 10:05:00,33.76,33.77,33.71,33.74,113600.0,11.3578,11.3612,11.341,11.3511,113600.0
2007-09-18 10:10:00,33.74,33.81,33.74,33.8,101200.0,11.3511,11.3746,11.3511,11.3713,101200.0
2007-09-18 10:15:00,33.81,33.84,33.78,33.83,70600.0,11.3746,11.3847,11.3645,11.3813,70600.0
2007-09-18 10:20:00,33.82,33.92,33.82,33.86,94400.0,11.378,11.4116,11.378,11.3914,94400.0
2007-09-18 10:25:00,33.87,33.93,33.86,33.93,55400.0,11.3948,11.415,11.3914,11.415,55400.0
2007-09-18 10:30:00,33.93,33.96,33.91,33.93,113200.0,11.415,11.4251,11.4083,11.415,113200.0
2007-09-18 10:35:00,33.93,33.95,33.92,33.92,67400.0,11.415,11.4217,11.4116,11.4116,67400.0
2007-09-18 10:40:00,33.92,34.0,33.91,33.98,84000.0,11.4116,11.4385,11.4083,11.4318,84000.0
2007-09-18 10:45:00,33.99,34.0,33.95,33.95,81800.0,11.4352,11.4385,11.4217,11.4217,81800.0
2007-09-18 10:50:00,33.96,34.08,33.96,34.08,113800.0,11.4251,11.4655,11.4251,11.4655,113800.0
2007-09-18 10:55:00,34.08,34.18,34.07,34.16,106400.0,11.4655,11.4991,11.4621,11.4924,106400.0
2007-09-18 11:00:00,34.17,34.19,34.09,34.13,139600.0,11.4957,11.5025,11.4688,11.4823,139600.0
2007-09-18 11:05:00,34.14,34.15,34.09,34.15,127400.0,11.4856,11.489,11.4688,11.489,127400.0
2007-09-18 11:10:00,34.13,34.19,34.11,34.19,600200.0,11.4823,11.5025,11.4755,11.5025,600200.0
2007-09-18 11:15:00,34.19,34.21,34.14,34.16,98600.0,11.5025,11.5092,11.4856,11.4924,98600.0
2007-09-18 11:20:00,34.17,34.17,34.13,34.13,78200.0,11.4957,11.4957,11.4823,11.4823,78200.0
2007-09-18 11:25:00,34.13,34.16,34.08,34.08,81800.0,11.4823,11.4924,11.4655,11.4655,81800.0
2007-09-18 11:30:00,34.08,34.13,34.06,34.09,92800.0,11.4655,11.4823,11.4587,11.4688,92800.0
2007-09-18 11:35:00,34.1,34.14,34.07,34.13,111400.0,11.4722,11.4856,11.4621,11.4823,111400.0
2007-09-18 11:40:00,34.11,34.17,34.1,34.13,74200.0,11.4755,11.4957,11.4722,11.4823,74200.0
2007-09-18 11:45:00,34.13,34.17,34.13,34.15,160000.0,11.4823,11.4957,11.4823,11.489,160000.0
2007-09-18 11:50:00,34.16,34.17,34.13,34.15,94600.0,11.4924,11.4957,11.4823,11.489,94600.0
2007-09-18 11:55:00,34.15,34.15,34.13,34.13,47600.0,11.489,11.489,11.4823,11.4823,47600.0
2007-09-18 12:00:00,34.13,34.14,34.08,34.09,91400.0,11.4823,11.4856,11.4655,11.4688,91400.0
2007-09-18 12:05:00,34.09,34.13,34.08,34.12,40200.0,11.4688,11.4823,11.4655,11.4789,40200.0
2007-09-18 12:10:00,34.12,34.12,34.08,34.12,52800.0,11.4789,11.4789,11.4655,11.4789,52800.0
2007-09-18 12:15:00,34.12,34.13,34.09,34.1,61000.0,11.4789,11.4823,11.4688,11.4722,61000.0
2007-09-18 12:20:00,34.09,34.15,34.09,34.13,132000.0,11.4688,11.489,11.4688,11.4823,132000.0
2007-09-18 12:25:00,34.12,34.15,34.1,34.14,33000.0,11.4789,11.489,11.4722,11.4856,33000.0
2007-09-18 12:30:00,34.13,34.15,34.12,34.15,35400.0,11.4823,11.489,11.4789,11.489,35400.0
2007-09-18 12:35:00,34.15,34.19,34.15,34.17,58200.0,11.489,11.5025,11.489,11.4957,58200.0
2007-09-18 12:40:00,34.17,34.2,34.17,34.19,154600.0,11.4957,11.5058,11.4957,11.5025,154600.0
2007-09-18 12:45:00,34.19,34.23,34.19,34.2,42200.0,11.5025,11.5159,11.5025,11.5058,42200.0
2007-09-18 12:50:00,34.2,34.23,34.18,34.22,140800.0,11.5058,11.5159,11.4991,11.5126,140800.0
2007-09-18 12:55:00,34.21,34.22,34.19,34.2,47200.0,11.5092,11.5126,11.5025,11.5058,47200.0
2007-09-18 13:00:00,34.19,34.23,34.16,34.16,56400.0,11.5025,11.5159,11.4924,11.4924,56400.0
2007-09-18 13:05:00,34.17,34.18,34.08,34.09,52800.0,11.4957,11.4991,11.4655,11.4688,52800.0
2007-09-18 13:10:00,34.09,34.1,34.05,34.1,60600.0,11.4688,11.4722,11.4554,11.4722,60600.0
2007-09-18 13:15:00,34.1,34.16,34.08,34.15,56600.0,11.4722,11.4924,11.4655,11.489,56600.0
2007-09-18 13:20:00,34.15,34.16,34.12,34.13,30200.0,11.489,11.4924,11.4789,11.4823,30200.0
2007-09-18 13:25:00,34.13,34.15,34.09,34.1,43600.0,11.4823,11.489,11.4688,11.4722,43600.0
2007-09-18 13:30:00,34.1,34.15,34.1,34.13,57000.0,11.4722,11.489,11.4722,11.4823,57000.0
2007-09-18 13:35:00,34.13,34.13,34.1,34.11,92000.0,11.4823,11.4823,11.4722,11.4755,92000.0
2007-09-18 13:40:00,34.11,34.11,34.06,34.09,90600.0,11.4755,11.4755,11.4587,11.4688,90600.0
2007-09-18 13:45:00,34.1,34.15,34.08,34.15,237600.0,11.4722,11.489,11.4655,11.489,237600.0
2007-09-18 13:50:00,34.15,34.15,34.1,34.14,121200.0,11.489,11.489,11.4722,11.4856,121200.0
2007-09-18 13:55:00,34.15,34.24,34.13,34.24,497400.0,11.489,11.5193,11.4823,11.5193,497400.0
2007-09-18 14:00:00,34.24,34.25,34.2,34.2,123200.0,11.5193,11.5226,11.5058,11.5058,123200.0
2007-09-18 14:05:00,34.21,34.23,34.15,34.16,77400.0,11.5092,11.5159,11.489,11.4924,77400.0
2007-09-18 14:10:00,34.15,34.2,34.08,34.15,58600.0,11.489,11.5058,11.4655,11.489,58600.0
2007-09-18 14:15:00,34.11,34.85,34.1,34.8,518200.0,11.4755,11.7245,11.4722,11.7077,518200.0
2007-09-18 14:20:00,34.8,34.92,34.49,34.87,520400.0,11.7077,11.7481,11.6034,11.7312,520400.0
2007-09-18 14:25:00,34.87,34.99,34.79,34.96,480400.0,11.7312,11.7716,11.7043,11.7615,480400.0
2007-09-18 14:30:00,34.95,35.31,34.95,35.27,527000.0,11.7581,11.8793,11.7581,11.8658,527000.0
2007-09-18 14:35:00,35.3,35.56,35.27,35.44,425600.0,11.8759,11.9634,11.8658,11.923,425600.0
2007-09-18 14:40:00,35.46,35.56,35.3,35.33,254600.0,11.9297,11.9634,11.8759,11.886,254600.0
2007-09-18 14:45:00,35.33,35.4,35.19,35.24,370000.0,11.886,11.9095,11.8389,11.8557,370000.0
2007-09-18 14:50:00,35.24,35.3,35.08,35.13,598600.0,11.8557,11.8759,11.8019,11.8187,598600.0
2007-09-18 14:55:00,35.15,35.17,35.08,35.16,237600.0,11.8254,11.8322,11.8019,11.8288,237600.0
2007-09-18 15:00:00,35.16,35.17,35.06,35.08,197800.0,11.8288,11.8322,11.7952,11.8019,197800.0
2007-09-18 15:05:00,35.08,35.21,35.06,35.19,188800.0,11.8019,11.8456,11.7952,11.8389,188800.0
2007-09-18 15:10:00,35.2,35.5,35.2,35.48,271600.0,11.8423,11.9432,11.8423,11.9365,271600.0
2007-09-18 15:15:00,35.48,35.5,35.38,35.4,144800.0,11.9365,11.9432,11.9028,11.9095,144800.0
2007-09-18 15:20:00,35.42,35.44,35.31,35.32,136000.0,11.9163,11.923,11.8793,11.8826,136000.0
2007-09-18 15:25:00,35.33,35.4,35.29,35.37,452600.0,11.886,11.9095,11.8725,11.8994,452600.0
2007-09-18 15:30:00,35.38,35.43,35.3,35.35,419600.0,11.9028,11.9196,11.8759,11.8927,419600.0
2007-09-18 15:35:00,35.37,35.41,35.3,35.31,368200.0,11.8994,11.9129,11.8759,11.8793,368200.0
2007-09-18 15:40:00,35.32,35.43,35.29,35.32,421200.0,11.8826,11.9196,11.8725,11.8826,421200.0
2007-09-18 15:45:00,35.32,35.4,35.26,35.39,430000.0,11.8826,11.9095,11.8624,11.9062,430000.0
2007-09-18 15:50:00,35.38,35.44,35.32,35.32,380600.0,11.9028,11.923,11.8826,11.8826,380600.0
2007-09-18 15:55:00,35.32,35.4,35.24,35.31,579200.0,11.8826,11.9095,11.8557,11.8793,579200.0
2007-09-19 09:30:00,36.13,36.26,36.06,36.24,494600.0,12.1551,12.1989,12.1316,12.1921,494600.0
2007-09-19 09:35:00,36.23,36.24,35.99,36.02,284200.0,12.1888,12.1921,12.108,12.1181,284200.0
2007-09-19 09:40:00,36.04,36.13,36.02,36.12,191200.0,12.1249,12.1551,12.1181,12.1518,191200.0
2007-09-19 09:45:00,36.12,36.27,36.12,36.2,195400.0,12.1518,12.2022,12.1518,12.1787,195400.0
2007-09-19 09:50:00,36.2,36.28,36.19,36.22,199200.0,12.1787,12.2056,12.1753,12.1854,199200.0
2007-09-19 09:55:00,36.22,36.24,36.11,36.15,201000.0,12.1854,12.1921,12.1484,12.1619,201000.0
2007-09-19 10:00:00,36.15,36.18,36.05,36.09,212000.0,12.1619,12.172,12.1282,12.1417,212000.0
2007-09-19 10:05:00,36.1,36.1,35.87,35.98,205000.0,12.145,12.145,12.0677,12.1047,205000.0
2007-09-19 10:10:00,35.97,35.99,35.93,35.98,140400.0,12.1013,12.108,12.0878,12.1047,140400.0
2007-09-19 10:15:00,35.99,35.99,35.85,35.85,135200.0,12.108,12.108,12.0609,12.0609,135200.0
2007-09-19 10:20:00,35.85,35.88,35.74,35.8,208400.0,12.0609,12.071,12.0239,12.0441,208400.0
2007-09-19 10:25:00,35.82,35.82,35.69,35.76,117200.0,12.0508,12.0508,12.0071,12.0307,117200.0
2007-09-19 10:30:00,35.76,35.77,35.64,35.69,187600.0,12.0307,12.034,11.9903,12.0071,187600.0
2007-09-19 10:35:00,35.68,35.68,35.41,35.49,173400.0,12.0037,12.0037,11.9129,11.9398,173400.0
2007-09-19 10:40:00,35.48,35.5,35.37,35.5,161800.0,11.9365,11.9432,11.8994,11.9432,161800.0
2007-09-19 10:45:00,35.49,35.56,35.49,35.56,231800.0,11.9398,11.9634,11.9398,11.9634,231800.0
2007-09-19 10:50:00,35.55,35.71,35.54,35.71,237000.0,11.96,12.0138,11.9566,12.0138,237000.0
2007-09-19 10:55:00,35.72,35.9,35.72,35.82,222400.0,12.0172,12.0778,12.0172,12.0508,222400.0
2007-09-19 11:00:00,35.81,35.88,35.78,35.85,147200.0,12.0475,12.071,12.0374,12.0609,147200.0
2007-09-19 11:05:00,35.85,35.87,35.8,35.83,123600.0,12.0609,12.0677,12.0441,12.0542,123600.0
2007-09-19 11:10:00,35.82,35.83,35.7,35.77,81600.0,12.0508,12.0542,12.0105,12.034,81600.0
2007-09-19 11:15:00,35.77,35.87,35.76,35.85,132200.0,12.034,12.0677,12.0307,12.0609,132200.0
2007-09-19 11:20:00,35.85,35.87,35.82,35.83,76800.0,12.0609,12.0677,12.0508,12.0542,76800.0
2007-09-19 11:25:00,35.83,35.85,35.7,35.7,172800.0,12.0542,12.0609,12.0105,12.0105,172800.0
2007-09-19 11:30:00,35.7,35.8,35.7,35.79,84200.0,12.0105,12.0441,12.0105,12.0407,84200.0
2007-09-19 11:35:00,35.78,35.82,35.71,35.73,223200.0,12.0374,12.0508,12.0138,12.0206,223200.0
2007-09-19 11:40:00,35.73,35.78,35.68,35.76,186400.0,12.0206,12.0374,12.0037,12.0307,186400.0
2007-09-19 11:45:00,35.77,35.8,35.67,35.67,196000.0,12.034,12.0441,12.0004,12.0004,196000.0
2007-09-19 11:50:00,35.66,35.72,35.58,35.6,209600.0,11.997,12.0172,11.9701,11.9768,209600.0
2007-09-19 11:55:00,35.6,35.64,35.57,35.63,206000.0,11.9768,11.9903,11.9667,11.9869,206000.0
2007-09-19 12:00:00,35.62,35.69,35.57,35.6,135400.0,11.9836,12.0071,11.9667,11.9768,135400.0
2007-09-19 12:05:00,35.59,35.68,35.57,35.68,160600.0,11.9735,12.0037,11.9667,12.0037,160600.0
2007-09-19 12:10:00,35.66,35.73,35.64,35.73,104600.0,11.997,12.0206,11.9903,12.0206,104600.0
2007-09-19 12:15:00,35.71,35.73,35.67,35.69,121400.0,12.0138,12.0206,12.0004,12.0071,121400.0
2007-09-19 12:20:00,35.69,35.7,35.61,35.63,93000.0,12.0071,12.0105,11.9802,11.9869,93000.0
2007-09-19 12:25:00,35.63,35.7,35.63,35.69,98200.0,11.9869,12.0105,11.9869,12.0071,98200.0
2007-09-19 12:30:00,35.7,35.7,35.61,35.61,99600.0,12.0105,12.0105,11.9802,11.9802,99600.0
2007-09-19 12:35:00,35.61,35.65,35.59,35.63,76000.0,11.9802,11.9936,11.9735,11.9869,76000.0
2007-09-19 12:40:00,35.62,35.65,35.6,35.65,62400.0,11.9836,11.9936,11.9768,11.9936,62400.0
2007-09-19 12:45:00,35.64,35.65,35.63,35.65,63000.0,11.9903,11.9936,11.9869,11.9936,63000.0
2007-09-19 12:50:00,35.65,35.66,35.62,35.65,126400.0,11.9936,11.997,11.9836,11.9936,126400.0
2007-09-19 12:55:00,35.65,35.74,35.65,35.72,151600.0,11.9936,12.0239,11.9936,12.0172,151600.0
2007-09-19 13:00:00,35.72,35.73,35.66,35.67,80200.0,12.0172,12.0206,11.997,12.0004,80200.0
2007-09-19 13:05:00,35.67,35.69,35.6,35.61,75200.0,12.0004,12.0071,11.9768,11.9802,75200.0
2007-09-19 13:10:00,35.61,35.67,35.6,35.63,82600.0,11.9802,12.0004,11.9768,11.9869,82600.0
2007-09-19 13:15:00,35.62,35.68,35.62,35.67,71000.0,11.9836,12.0037,11.9836,12.0004,71000.0
2007-09-19 13:20:00,35.67,35.76,35.65,35.75,128400.0,12.0004,12.0307,11.9936,12.0273,128400.0
2007-09-19 13:25:00,35.75,35.79,35.75,35.77,52200.0,12.0273,12.0407,12.0273,12.034,52200.0
2007-09-19 13:30:00,35.77,35.8,35.71,35.79,142800.0,12.034,12.0441,12.0138,12.0407,142800.0
2007-09-19 13:35:00,35.77,35.87,35.77,35.84,138800.0,12.034,12.0677,12.034,12.0576,138800.0
2007-09-19 13:40:00,35.84,36.0,35.83,35.99,230800.0,12.0576,12.1114,12.0542,12.108,230800.0
2007-09-19 13:45:00,36.0,36.06,35.94,36.01,168200.0,12.1114,12.1316,12.0912,12.1148,168200.0
2007-09-19 13:50:00,36.04,36.13,35.98,36.06,147200.0,12.1249,12.1551,12.1047,12.1316,147200.0
2007-09-19 13:55:00,36.05,36.06,35.99,36.01,61400.0,12.1282,12.1316,12.108,12.1148,61400.0
2007-09-19 14:00:00,35.99,35.99,35.9,35.9,87800.0,12.108,12.108,12.0778,12.0778,87800.0
2007-09-19 14:05:00,35.89,35.92,35.81,35.81,71000.0,12.0744,12.0845,12.0475,12.0475,71000.0
2007-09-19 14:10:00,35.82,35.85,35.74,35.74,184200.0,12.0508,12.0609,12.0239,12.0239,184200.0
2007-09-19 14:15:00,35.74,35.74,35.5,35.55,154000.0,12.0239,12.0239,11.9432,11.96,154000.0
2007-09-19 14:20:00,35.55,35.67,35.55,35.58,123600.0,11.96,12.0004,11.96,11.9701,123600.0
2007-09-19 14:25:00,35.58,35.69,35.55,35.66,112000.0,11.9701,12.0071,11.96,11.997,112000.0
2007-09-19 14:30:00,35.66,35.67,35.59,35.63,102000.0,11.997,12.0004,11.9735,11.9869,102000.0
2007-09-19 14:35:00,35.63,35.64,35.55,35.55,64200.0,11.9869,11.9903,11.96,11.96,64200.0
2007-09-19 14:40:00,35.55,35.59,35.51,35.55,80400.0,11.96,11.9735,11.9465,11.96,80400.0
2007-09-19 14:45:00,35.54,35.56,35.44,35.46,67600.0,11.9566,11.9634,11.923,11.9297,67600.0
2007-09-19 14:50:00,35.46,35.55,35.46,35.55,89000.0,11.9297,11.96,11.9297,11.96,89000.0
2007-09-19 14:55:00,35.55,35.63,35.54,35.62,73600.0,11.96,11.9869,11.9566,11.9836,73600.0
2007-09-19 15:00:00,35.61,35.68,35.6,35.63,105600.0,11.9802,12.0037,11.9768,11.9869,105600.0
2007-09-19 15:05:00,35.64,35.7,35.6,35.65,124400.0,11.9903,12.0105,11.9768,11.9936,124400.0
2007-09-19 15:10:00,35.65,35.76,35.64,35.76,91000.0,11.9936,12.0307,11.9903,12.0307,91000.0
2007-09-19 15:15:00,35.77,35.81,35.71,35.71,168000.0,12.034,12.0475,12.0138,12.0138,168000.0
2007-09-19 15:20:00,35.71,35.77,35.63,35.68,106600.0,12.0138,12.034,11.9869,12.0037,106600.0
2007-09-19 15:25:00,35.68,35.68,35.59,35.6,142000.0,12.0037,12.0037,11.9735,11.9768,142000.0
2007-09-19 15:30:00,35.6,35.6,35.54,35.6,79000.0,11.9768,11.9768,11.9566,11.9768,79000.0
2007-09-19 15:35:00,35.6,35.6,35.56,35.57,63200.0,11.9768,11.9768,11.9634,11.9667,63200.0
2007-09-19 15:40:00,35.57,35.6,35.57,35.59,125200.0,11.9667,11.9768,11.9667,11.9735,125200.0
2007-09-19 15:45:00,35.59,35.6,35.49,35.52,163000.0,11.9735,11.9768,11.9398,11.9499,163000.0
2007-09-19 15:50:00,35.52,35.56,35.46,35.49,220000.0,11.9499,11.9634,11.9297,11.9398,220000.0
2007-09-19 15:55:00,35.49,35.56,35.47,35.54,270400.0,11.9398,11.9634,11.9331,11.9566,270400.0
2007-09-20 09:30:00,35.55,35.63,35.49,35.5,148800.0,11.96,11.9869,11.9398,11.9432,148800.0
2007-09-20 09:35:00,35.5,35.57,35.49,35.53,105400.0,11.9432,11.9667,11.9398,11.9533,105400.0
2007-09-20 09:40:00,35.53,35.53,35.26,35.33,215800.0,11.9533,11.9533,11.8624,11.886,215800.0
2007-09-20 09:45:00,35.33,35.4,35.32,35.38,66400.0,11.886,11.9095,11.8826,11.9028,66400.0
2007-09-20 09:50:00,35.39,35.57,35.38,35.55,179600.0,11.9062,11.9667,11.9028,11.96,179600.0
2007-09-20 09:55:00,35.56,35.65,35.55,35.63,66200.0,11.9634,11.9936,11.96,11.9869,66200.0
2007-09-20 10:00:00,35.63,35.77,35.61,35.77,83800.0,11.9869,12.034,11.9802,12.034,83800.0
2007-09-20 10:05:00,35.77,35.86,35.74,35.8,94000.0,12.034,12.0643,12.0239,12.0441,94000.0
2007-09-20 10:10:00,35.79,35.87,35.71,35.82,91200.0,12.0407,12.0677,12.0138,12.0508,91200.0
2007-09-20 10:15:00,35.83,35.88,35.8,35.87,70400.0,12.0542,12.071,12.0441,12.0677,70400.0
2007-09-20 10:20:00,35.88,35.96,35.83,35.93,140000.0,12.071,12.0979,12.0542,12.0878,140000.0
2007-09-20 10:25:00,35.93,35.98,35.86,35.88,70200.0,12.0878,12.1047,12.0643,12.071,70200.0
2007-09-20 10:30:00,35.87,35.9,35.77,35.85,171200.0,12.0677,12.0778,12.034,12.0609,171200.0
2007-09-20 10:35:00,35.85,35.95,35.84,35.86,83800.0,12.0609,12.0946,12.0576,12.0643,83800.0
2007-09-20 10:40:00,35.86,35.94,35.85,35.85,57400.0,12.0643,12.0912,12.0609,12.0609,57400.0
2007-09-20 10:45:00,35.85,35.93,35.78,35.88,83800.0,12.0609,12.0878,12.0374,12.071,83800.0
2007-09-20 10:50:00,35.88,35.95,35.87,35.94,40200.0,12.071,12.0946,12.0677,12.0912,40200.0
2007-09-20 10:55:00,35.95,36.0,35.94,35.95,52200.0,12.0946,12.1114,12.0912,12.0946,52200.0
2007-09-20 11:00:00,35.95,35.97,35.84,35.93,111200.0,12.0946,12.1013,12.0576,12.0878,111200.0
2007-09-20 11:05:00,35.93,36.08,35.92,36.05,87000.0,12.0878,12.1383,12.0845,12.1282,87000.0
2007-09-20 11:10:00,36.05,36.08,35.97,35.99,86800.0,12.1282,12.1383,12.1013,12.108,86800.0
2007-09-20 11:15:00,35.98,36.06,35.98,35.99,57800.0,12.1047,12.1316,12.1047,12.108,57800.0
2007-09-20 11:20:00,36.0,36.0,35.92,35.94,72600.0,12.1114,12.1114,12.0845,12.0912,72600.0
2007-09-20 11:25:00,35.95,35.99,35.93,35.93,86800.0,12.0946,12.108,12.0878,12.0878,86800.0
2007-09-20 11:30:00,35.95,35.99,35.89,35.89,44600.0,12.0946,12.108,12.0744,12.0744,44600.0
2007-09-20 11:35:00,35.88,35.88,35.8,35.82,44600.0,12.071,12.071,12.0441,12.0508,44600.0
2007-09-20 11:40:00,35.82,35.83,35.77,35.8,28800.0,12.0508,12.0542,12.034,12.0441,28800.0
2007-09-20 11:45:00,35.79,35.81,35.74,35.77,64200.0,12.0407,12.0475,12.0239,12.034,64200.0
2007-09-20 11:50:00,35.77,35.88,35.77,35.84,58600.0,12.034,12.071,12.034,12.0576,58600.0
2007-09-20 11:55:00,35.84,35.85,35.81,35.85,23400.0,12.0576,12.0609,12.0475,12.0609,23400.0
2007-09-20 12:00:00,35.85,36.0,35.85,35.99,95400.0,12.0609,12.1114,12.0609,12.108,95400.0
2007-09-20 12:05:00,35.96,35.97,35.86,35.93,130200.0,12.0979,12.1013,12.0643,12.0878,130200.0
2007-09-20 12:10:00,35.93,35.96,35.87,35.92,52800.0,12.0878,12.0979,12.0677,12.0845,52800.0
2007-09-20 12:15:00,35.92,35.94,35.9,35.93,100600.0,12.0845,12.0912,12.0778,12.0878,100600.0
2007-09-20 12:20:00,35.94,35.98,35.92,35.96,132800.0,12.0912,12.1047,12.0845,12.0979,132800.0
2007-09-20 12:25:00,35.97,35.97,35.88,35.92,156000.0,12.1013,12.1013,12.071,12.0845,156000.0
2007-09-20 12:30:00,35.92,35.95,35.91,35.91,88200.0,12.0845,12.0946,12.0811,12.0811,88200.0
2007-09-20 12:35:00,35.91,35.96,35.91,35.93,98000.0,12.0811,12.0979,12.0811,12.0878,98000.0
2007-09-20 12:40:00,35.92,35.95,35.88,35.88,136200.0,12.0845,12.0946,12.071,12.071,136200.0
2007-09-20 12:45:00,35.88,35.89,35.83,35.85,186200.0,12.071,12.0744,12.0542,12.0609,186200.0
2007-09-20 12:50:00,35.85,35.87,35.83,35.85,33800.0,12.0609,12.0677,12.0542,12.0609,33800.0
2007-09-20 12:55:00,35.84,35.85,35.83,35.85,8800.0,12.0576,12.0609,12.0542,12.0609,8800.0
2007-09-20 13:00:00,35.85,35.85,35.75,35.77,131600.0,12.0609,12.0609,12.0273,12.034,131600.0
2007-09-20 13:05:00,35.77,35.78,35.71,35.75,84800.0,12.034,12.0374,12.0138,12.0273,84800.0
2007-09-20 13:10:00,35.74,35.74,35.7,35.72,43600.0,12.0239,12.0239,12.0105,12.0172,43600.0
2007-09-20 13:15:00,35.73,35.76,35.68,35.7,71400.0,12.0206,12.0307,12.0037,12.0105,71400.0
2007-09-20 13:20:00,35.71,35.73,35.6,35.62,100200.0,12.0138,12.0206,11.9768,11.9836,100200.0
2007-09-20 13:25:00,35.62,35.62,35.44,35.47,113000.0,11.9836,11.9836,11.923,11.9331,113000.0
2007-09-20 13:30:00,35.47,35.48,35.24,35.26,351800.0,11.9331,11.9365,11.8557,11.8624,351800.0
2007-09-20 13:35:00,35.26,35.29,35.15,35.29,123200.0,11.8624,11.8725,11.8254,11.8725,123200.0
2007-09-20 13:40:00,35.29,35.42,35.29,35.41,127800.0,11.8725,11.9163,11.8725,11.9129,127800.0
2007-09-20 13:45:00,35.42,35.6,35.42,35.49,135600.0,11.9163,11.9768,11.9163,11.9398,135600.0
2007-09-20 13:50:00,35.48,35.62,35.48,35.59,86400.0,11.9365,11.9836,11.9365,11.9735,86400.0
2007-09-20 13:55:00,35.6,35.6,35.47,35.52,97600.0,11.9768,11.9768,11.9331,11.9499,97600.0
2007-09-20 14:00:00,35.51,35.56,35.48,35.56,108800.0,11.9465,11.9634,11.9365,11.9634,108800.0
2007-09-20 14:05:00,35.55,35.55,35.48,35.49,62800.0,11.96,11.96,11.9365,11.9398,62800.0
2007-09-20 14:10:00,35.49,35.55,35.48,35.48,63800.0,11.9398,11.96,11.9365,11.9365,63800.0
2007-09-20 14:15:00,35.48,35.53,35.45,35.53,30600.0,11.9365,11.9533,11.9264,11.9533,30600.0
2007-09-20 14:20:00,35.53,35.57,35.51,35.56,65200.0,11.9533,11.9667,11.9465,11.9634,65200.0
2007-09-20 14:25:00,35.55,35.55,35.39,35.47,94800.0,11.96,11.96,11.9062,11.9331,94800.0
2007-09-20 14:30:00,35.47,35.47,35.4,35.4,27600.0,11.9331,11.9331,11.9095,11.9095,27600.0
2007-09-20 14:35:00,35.38,35.4,35.32,35.4,49400.0,11.9028,11.9095,11.8826,11.9095,49400.0
2007-09-20 14:40:00,35.4,35.42,35.33,35.35,36600.0,11.9095,11.9163,11.886,11.8927,36600.0
2007-09-20 14:45:00,35.34,35.34,35.16,35.19,106800.0,11.8894,11.8894,11.8288,11.8389,106800.0
2007-09-20 14:50:00,35.2,35.32,35.19,35.3,94000.0,11.8423,11.8826,11.8389,11.8759,94000.0
2007-09-20 14:55:00,35.3,35.34,35.27,35.27,49200.0,11.8759,11.8894,11.8658,11.8658,49200.0
2007-09-20 15:00:00,35.27,35.28,35.15,35.18,87400.0,11.8658,11.8692,11.8254,11.8355,87400.0
2007-09-20 15:05:00,35.19,35.21,35.11,35.2,76000.0,11.8389,11.8456,11.812,11.8423,76000.0
2007-09-20 15:10:00,35.19,35.33,35.18,35.29,112000.0,11.8389,11.886,11.8355,11.8725,112000.0
2007-09-20 15:15:00,35.29,35.38,35.29,35.35,142600.0,11.8725,11.9028,11.8725,11.8927,142600.0
2007-09-20 15:20:00,35.34,35.34,35.27,35.29,38800.0,11.8894,11.8894,11.8658,11.8725,38800.0
2007-09-20 15:25:00,35.28,35.28,35.18,35.19,108600.0,11.8692,11.8692,11.8355,11.8389,108600.0
2007-09-20 15:30:00,35.19,35.26,35.18,35.24,69000.0,11.8389,11.8624,11.8355,11.8557,69000.0
2007-09-20 15:35:00,35.24,35.27,35.21,35.27,65600.0,11.8557,11.8658,11.8456,11.8658,65600.0
2007-09-20 15:40:00,35.27,35.35,35.26,35.34,108400.0,11.8658,11.8927,11.8624,11.8894,108400.0
2007-09-20 15:45:00,35.34,35.36,35.3,35.34,134000.0,11.8894,11.8961,11.8759,11.8894,134000.0
2007-09-20 15:50:00,35.34,35.37,35.34,35.35,116000.0,11.8894,11.8994,11.8894,11.8927,116000.0
2007-09-20 15:55:00,35.35,35.35,35.24,35.25,172800.0,11.8927,11.8927,11.8557,11.8591,172800.0
2007-09-21 09:30:00,36.04,36.15,35.97,36.07,370800.0,12.1249,12.1619,12.1013,12.1349,370800.0
2007-09-21 09:35:00,36.07,36.17,36.04,36.11,166600.0,12.1349,12.1686,12.1249,12.1484,166600.0
2007-09-21 09:40:00,36.11,36.16,35.98,36.14,327000.0,12.1484,12.1652,12.1047,12.1585,327000.0
2007-09-21 09:45:00,36.14,36.27,36.13,36.21,354600.0,12.1585,12.2022,12.1551,12.182,354600.0
2007-09-21 09:50:00,36.21,36.4,36.2,36.39,524400.0,12.182,12.246,12.1787,12.2426,524400.0
2007-09-21 09:55:00,36.4,36.48,36.3,36.31,253800.0,12.246,12.2729,12.2123,12.2157,253800.0
2007-09-21 10:00:00,36.3,36.45,36.3,36.45,113600.0,12.2123,12.2628,12.2123,12.2628,113600.0
2007-09-21 10:05:00,36.45,36.52,36.38,36.49,190000.0,12.2628,12.2863,12.2392,12.2762,190000.0
2007-09-21 10:10:00,36.49,36.62,36.48,36.59,163400.0,12.2762,12.32,12.2729,12.3099,163400.0
2007-09-21 10:15:00,36.59,36.74,36.58,36.65,464200.0,12.3099,12.3604,12.3065,12.3301,464200.0
2007-09-21 10:20:00,36.66,36.67,36.54,36.56,332000.0,12.3334,12.3368,12.2931,12.2998,332000.0
2007-09-21 10:25:00,36.56,36.7,36.55,36.67,333400.0,12.2998,12.3469,12.2964,12.3368,333400.0
2007-09-21 10:30:00,36.67,36.68,36.59,36.6,149600.0,12.3368,12.3402,12.3099,12.3133,149600.0
2007-09-21 10:35:00,36.6,36.66,36.6,36.6,242200.0,12.3133,12.3334,12.3133,12.3133,242200.0
2007-09-21 10:40:00,36.59,36.65,36.56,36.56,226200.0,12.3099,12.3301,12.2998,12.2998,226200.0
2007-09-21 10:45:00,36.55,36.57,36.49,36.51,120000.0,12.2964,12.3032,12.2762,12.283,120000.0
2007-09-21 10:50:00,36.51,36.58,36.5,36.57,144000.0,12.283,12.3065,12.2796,12.3032,144000.0
2007-09-21 10:55:00,36.57,36.64,36.55,36.6,180200.0,12.3032,12.3267,12.2964,12.3133,180200.0
2007-09-21 11:00:00,36.59,36.63,36.58,36.59,56600.0,12.3099,12.3233,12.3065,12.3099,56600.0
2007-09-21 11:05:00,36.6,36.65,36.57,36.63,92200.0,12.3133,12.3301,12.3032,12.3233,92200.0
2007-09-21 11:10:00,36.63,36.66,36.56,36.56,187200.0,12.3233,12.3334,12.2998,12.2998,187200.0
2007-09-21 11:15:00,36.57,36.58,36.48,36.48,52200.0,12.3032,12.3065,12.2729,12.2729,52200.0
2007-09-21 11:20:00,36.48,36.5,36.47,36.48,35400.0,12.2729,12.2796,12.2695,12.2729,35400.0
2007-09-21 11:25:00,36.49,36.55,36.49,36.53,19400.0,12.2762,12.2964,12.2762,12.2897,19400.0
2007-09-21 11:30:00,36.52,36.54,36.46,36.49,57400.0,12.2863,12.2931,12.2662,12.2762,57400.0
2007-09-21 11:35:00,36.48,36.51,36.47,36.49,65200.0,12.2729,12.283,12.2695,12.2762,65200.0
2007-09-21 11:40:00,36.48,36.54,36.48,36.52,37000.0,12.2729,12.2931,12.2729,12.2863,37000.0
2007-09-21 11:45:00,36.51,36.55,36.51,36.54,47400.0,12.283,12.2964,12.283,12.2931,47400.0
2007-09-21 11:50:00,36.54,36.6,36.5,36.52,179600.0,12.2931,12.3133,12.2796,12.2863,179600.0
2007-09-21 11:55:00,36.52,36.56,36.51,36.56,53000.0,12.2863,12.2998,12.283,12.2998,53000.0
2007-09-21 12:00:00,36.56,36.56,36.51,36.52,22400.0,12.2998,12.2998,12.283,12.2863,22400.0
2007-09-21 12:05:00,36.52,36.58,36.52,36.58,122800.0,12.2863,12.3065,12.2863,12.3065,122800.0
2007-09-21 12:10:00,36.59,36.59,36.55,36.55,40600.0,12.3099,12.3099,12.2964,12.2964,40600.0
2007-09-21 12:15:00,36.55,36.59,36.54,36.58,100800.0,12.2964,12.3099,12.2931,12.3065,100800.0
2007-09-21 12:20:00,36.57,36.6,36.51,36.51,118400.0,12.3032,12.3133,12.283,12.283,118400.0
2007-09-21 12:25:00,36.51,36.55,36.49,36.54,51000.0,12.283,12.2964,12.2762,12.2931,51000.0
2007-09-21 12:30:00,36.52,36.59,36.52,36.57,37800.0,12.2863,12.3099,12.2863,12.3032,37800.0
2007-09-21 12:35:00,36.56,36.58,36.54,36.54,38800.0,12.2998,12.3065,12.2931,12.2931,38800.0
2007-09-21 12:40:00,36.55,36.59,36.55,36.58,58400.0,12.2964,12.3099,12.2964,12.3065,58400.0
2007-09-21 12:45:00,36.58,36.66,36.57,36.66,150400.0,12.3065,12.3334,12.3032,12.3334,150400.0
2007-09-21 12:50:00,36.66,36.66,36.6,36.62,77800.0,12.3334,12.3334,12.3133,12.32,77800.0
2007-09-21 12:55:00,36.62,36.63,36.6,36.63,34600.0,12.32,12.3233,12.3133,12.3233,34600.0
2007-09-21 13:00:00,36.63,36.65,36.62,36.63,27600.0,12.3233,12.3301,12.32,12.3233,27600.0
2007-09-21 13:05:00,36.62,36.65,36.61,36.63,47400.0,12.32,12.3301,12.3166,12.3233,47400.0
2007-09-21 13:10:00,36.62,36.63,36.6,36.6,35800.0,12.32,12.3233,12.3133,12.3133,35800.0
2007-09-21 13:15:00,36.61,36.61,36.52,36.53,36000.0,12.3166,12.3166,12.2863,12.2897,36000.0
2007-09-21 13:20:00,36.53,36.54,36.49,36.51,47000.0,12.2897,12.2931,12.2762,12.283,47000.0
2007-09-21 13:25:00,36.51,36.52,36.49,36.52,68000.0,12.283,12.2863,12.2762,12.2863,68000.0
2007-09-21 13:30:00,36.52,36.54,36.44,36.48,61800.0,12.2863,12.2931,12.2594,12.2729,61800.0
2007-09-21 13:35:00,36.47,36.52,36.43,36.43,159000.0,12.2695,12.2863,12.2561,12.2561,159000.0
2007-09-21 13:40:00,36.43,36.43,36.32,36.35,179400.0,12.2561,12.2561,12.2191,12.2291,179400.0
2007-09-21 13:45:00,36.36,36.38,36.3,36.33,171400.0,12.2325,12.2392,12.2123,12.2224,171400.0
2007-09-21 13:50:00,36.33,36.35,36.29,36.33,83400.0,12.2224,12.2291,12.209,12.2224,83400.0
2007-09-21 13:55:00,36.34,36.41,36.32,36.34,80200.0,12.2258,12.2493,12.2191,12.2258,80200.0
2007-09-21 14:00:00,36.34,36.38,36.32,36.35,81400.0,12.2258,12.2392,12.2191,12.2291,81400.0
2007-09-21 14:05:00,36.35,36.35,36.3,36.32,51800.0,12.2291,12.2291,12.2123,12.2191,51800.0
2007-09-21 14:10:00,36.29,36.45,36.25,36.32,119200.0,12.209,12.2628,12.1955,12.2191,119200.0
2007-09-21 14:15:00,36.32,36.37,36.32,36.33,155800.0,12.2191,12.2359,12.2191,12.2224,155800.0
2007-09-21 14:20:00,36.34,36.4,36.33,36.39,38400.0,12.2258,12.246,12.2224,12.2426,38400.0
2007-09-21 14:25:00,36.38,36.4,36.35,36.38,76200.0,12.2392,12.246,12.2291,12.2392,76200.0
2007-09-21 14:30:00,36.38,36.45,36.38,36.41,34600.0,12.2392,12.2628,12.2392,12.2493,34600.0
2007-09-21 14:35:00,36.41,36.43,36.39,36.41,50200.0,12.2493,12.2561,12.2426,12.2493,50200.0
2007-09-21 14:40:00,36.41,36.41,36.33,36.38,110000.0,12.2493,12.2493,12.2224,12.2392,110000.0
2007-09-21 14:45:00,36.39,36.44,36.38,36.4,56800.0,12.2426,12.2594,12.2392,12.246,56800.0
2007-09-21 14:50:00,36.39,36.45,36.38,36.41,61800.0,12.2426,12.2628,12.2392,12.2493,61800.0
2007-09-21 14:55:00,36.42,36.45,36.39,36.39,58200.0,12.2527,12.2628,12.2426,12.2426,58200.0
2007-09-21 15:00:00,36.39,36.46,36.38,36.43,112800.0,12.2426,12.2662,12.2392,12.2561,112800.0
2007-09-21 15:05:00,36.42,36.44,36.4,36.4,28800.0,12.2527,12.2594,12.246,12.246,28800.0
2007-09-21 15:10:00,36.4,36.46,36.38,36.45,53200.0,12.246,12.2662,12.2392,12.2628,53200.0
2007-09-21 15:15:00,36.44,36.51,36.43,36.49,176000.0,12.2594,12.283,12.2561,12.2762,176000.0
2007-09-21 15:20:00,36.49,36.51,36.42,36.42,136400.0,12.2762,12.283,12.2527,12.2527,136400.0
2007-09-21 15:25:00,36.43,36.47,36.4,36.44,128200.0,12.2561,12.2695,12.246,12.2594,128200.0
2007-09-21 15:30:00,36.44,36.47,36.43,36.46,57200.0,12.2594,12.2695,12.2561,12.2662,57200.0
2007-09-21 15:35:00,36.46,36.49,36.42,36.49,96400.0,12.2662,12.2762,12.2527,12.2762,96400.0
2007-09-21 15:40:00,36.49,36.57,36.49,36.57,139400.0,12.2762,12.3032,12.2762,12.3032,139400.0
2007-09-21 15:45:00,36.57,36.62,36.56,36.6,238200.0,12.3032,12.32,12.2998,12.3133,238200.0
2007-09-21 15:50:00,36.62,36.62,36.49,36.54,214000.0,12.32,12.32,12.2762,12.2931,214000.0
2007-09-21 15:55:00,36.54,36.57,36.48,36.51,308000.0,12.2931,12.3032,12.2729,12.283,308000.0
2007-09-24 09:30:00,36.92,37.22,36.9,37.2,375800.0,12.4209,12.5218,12.4142,12.5151,375800.0
2007-09-24 09:35:00,37.2,37.25,37.05,37.07,431400.0,12.5151,12.5319,12.4646,12.4714,431400.0
2007-09-24 09:40:00,37.07,37.16,37.06,37.1,129200.0,12.4714,12.5017,12.468,12.4815,129200.0
2007-09-24 09:45:00,37.12,37.17,37.1,37.13,136400.0,12.4882,12.505,12.4815,12.4916,136400.0
2007-09-24 09:50:00,37.12,37.17,37.09,37.13,369200.0,12.4882,12.505,12.4781,12.4916,369200.0
2007-09-24 09:55:00,37.15,37.16,36.93,37.02,227400.0,12.4983,12.5017,12.4243,12.4546,227400.0
2007-09-24 10:00:00,37.02,37.13,36.97,37.09,261800.0,12.4546,12.4916,12.4377,12.4781,261800.0
2007-09-24 10:05:00,37.1,37.12,36.93,37.02,157800.0,12.4815,12.4882,12.4243,12.4546,157800.0
2007-09-24 10:10:00,37.04,37.13,36.94,36.98,245200.0,12.4613,12.4916,12.4276,12.4411,245200.0
2007-09-24 10:15:00,36.98,37.09,36.96,37.03,108600.0,12.4411,12.4781,12.4344,12.4579,108600.0
2007-09-24 10:20:00,37.03,37.05,36.93,37.05,209200.0,12.4579,12.4646,12.4243,12.4646,209200.0
2007-09-24 10:25:00,37.04,37.14,37.04,37.14,106200.0,12.4613,12.4949,12.4613,12.4949,106200.0
2007-09-24 10:30:00,37.15,37.17,36.96,37.04,360800.0,12.4983,12.505,12.4344,12.4613,360800.0
2007-09-24 10:35:00,37.03,37.07,36.92,36.96,296000.0,12.4579,12.4714,12.4209,12.4344,296000.0
2007-09-24 10:40:00,36.95,36.98,36.88,36.94,183800.0,12.431,12.4411,12.4075,12.4276,183800.0
2007-09-24 10:45:00,36.94,36.98,36.94,36.98,154200.0,12.4276,12.4411,12.4276,12.4411,154200.0
2007-09-24 10:50:00,36.97,36.99,36.9,36.92,50000.0,12.4377,12.4445,12.4142,12.4209,50000.0
2007-09-24 10:55:00,36.92,36.97,36.9,36.96,65200.0,12.4209,12.4377,12.4142,12.4344,65200.0
2007-09-24 11:00:00,36.96,36.96,36.84,36.85,176000.0,12.4344,12.4344,12.394,12.3974,176000.0
2007-09-24 11:05:00,36.85,36.85,36.79,36.79,148000.0,12.3974,12.3974,12.3772,12.3772,148000.0
2007-09-24 11:10:00,36.79,36.87,36.79,36.85,81000.0,12.3772,12.4041,12.3772,12.3974,81000.0
2007-09-24 11:15:00,36.85,36.92,36.83,36.88,45800.0,12.3974,12.4209,12.3906,12.4075,45800.0
2007-09-24 11:20:00,36.9,36.97,36.89,36.95,59000.0,12.4142,12.4377,12.4108,12.431,59000.0
2007-09-24 11:25:00,36.96,36.98,36.95,36.98,49000.0,12.4344,12.4411,12.431,12.4411,49000.0
2007-09-24 11:30:00,36.98,36.98,36.92,36.94,83800.0,12.4411,12.4411,12.4209,12.4276,83800.0
2007-09-24 11:35:00,36.93,36.94,36.91,36.91,42800.0,12.4243,12.4276,12.4175,12.4175,42800.0
2007-09-24 11:40:00,36.91,36.96,36.91,36.94,93200.0,12.4175,12.4344,12.4175,12.4276,93200.0
2007-09-24 11:45:00,36.93,36.98,36.87,36.9,134800.0,12.4243,12.4411,12.4041,12.4142,134800.0
2007-09-24 11:50:00,36.9,36.98,36.9,36.95,31200.0,12.4142,12.4411,12.4142,12.431,31200.0
2007-09-24 11:55:00,36.95,36.96,36.91,36.92,31400.0,12.431,12.4344,12.4175,12.4209,31400.0
2007-09-24 12:00:00,36.93,36.98,36.92,36.96,53600.0,12.4243,12.4411,12.4209,12.4344,53600.0
2007-09-24 12:05:00,36.97,37.02,36.95,36.97,132400.0,12.4377,12.4546,12.431,12.4377,132400.0
2007-09-24 12:10:00,36.97,36.99,36.95,36.97,53000.0,12.4377,12.4445,12.431,12.4377,53000.0
2007-09-24 12:15:00,36.96,36.99,36.94,36.99,19200.0,12.4344,12.4445,12.4276,12.4445,19200.0
2007-09-24 12:20:00,36.99,37.02,36.97,36.99,33200.0,12.4445,12.4546,12.4377,12.4445,33200.0
2007-09-24 12:25:00,37.0,37.06,36.99,37.03,49600.0,12.4478,12.468,12.4445,12.4579,49600.0
2007-09-24 12:30:00,37.03,37.05,36.97,36.99,47800.0,12.4579,12.4646,12.4377,12.4445,47800.0
2007-09-24 12:35:00,36.98,37.05,36.96,36.98,42600.0,12.4411,12.4646,12.4344,12.4411,42600.0
2007-09-24 12:40:00,36.98,37.02,36.96,36.98,20200.0,12.4411,12.4546,12.4344,12.4411,20200.0
2007-09-24 12:45:00,36.97,36.99,36.96,36.99,26600.0,12.4377,12.4445,12.4344,12.4445,26600.0
2007-09-24 12:50:00,36.99,37.02,36.93,36.93,51400.0,12.4445,12.4546,12.4243,12.4243,51400.0
2007-09-24 12:55:00,36.93,36.96,36.92,36.95,15000.0,12.4243,12.4344,12.4209,12.431,15000.0
2007-09-24 13:00:00,36.95,36.99,36.95,36.99,27600.0,12.431,12.4445,12.431,12.4445,27600.0
2007-09-24 13:05:00,36.97,36.99,36.95,36.96,26400.0,12.4377,12.4445,12.431,12.4344,26400.0
2007-09-24 13:10:00,36.96,36.99,36.94,36.94,52400.0,12.4344,12.4445,12.4276,12.4276,52400.0
2007-09-24 13:15:00,36.94,36.94,36.88,36.91,49600.0,12.4276,12.4276,12.4075,12.4175,49600.0
2007-09-24 13:20:00,36.92,36.92,36.8,36.87,106400.0,12.4209,12.4209,12.3805,12.4041,106400.0
2007-09-24 13:25:00,36.87,36.91,36.85,36.88,26000.0,12.4041,12.4175,12.3974,12.4075,26000.0
2007-09-24 13:30:00,36.88,36.88,36.79,36.8,96400.0,12.4075,12.4075,12.3772,12.3805,96400.0
2007-09-24 13:35:00,36.79,36.84,36.77,36.82,86000.0,12.3772,12.394,12.3704,12.3873,86000.0
2007-09-24 13:40:00,36.83,36.87,36.81,36.81,84800.0,12.3906,12.4041,12.3839,12.3839,84800.0
2007-09-24 13:45:00,36.81,36.82,36.77,36.78,106400.0,12.3839,12.3873,12.3704,12.3738,106400.0
2007-09-24 13:50:00,36.77,36.96,36.77,36.95,99000.0,12.3704,12.4344,12.3704,12.431,99000.0
2007-09-24 13:55:00,36.93,36.98,36.88,36.88,87200.0,12.4243,12.4411,12.4075,12.4075,87200.0
2007-09-24 14:00:00,36.88,36.99,36.88,36.94,25600.0,12.4075,12.4445,12.4075,12.4276,25600.0
2007-09-24 14:05:00,36.94,36.98,36.91,36.97,52200.0,12.4276,12.4411,12.4175,12.4377,52200.0
2007-09-24 14:10:00,36.97,36.98,36.89,36.93,42400.0,12.4377,12.4411,12.4108,12.4243,42400.0
2007-09-24 14:15:00,36.93,36.94,36.88,36.9,69000.0,12.4243,12.4276,12.4075,12.4142,69000.0
2007-09-24 14:20:00,36.9,36.92,36.77,36.78,47200.0,12.4142,12.4209,12.3704,12.3738,47200.0
2007-09-24 14:25:00,36.79,36.79,36.74,36.74,73200.0,12.3772,12.3772,12.3604,12.3604,73200.0
2007-09-24 14:30:00,36.74,36.8,36.73,36.77,50400.0,12.3604,12.3805,12.357,12.3704,50400.0
2007-09-24 14:35:00,36.78,36.84,36.7,36.83,74000.0,12.3738,12.394,12.3469,12.3906,74000.0
2007-09-24 14:40:00,36.82,36.88,36.8,36.85,41800.0,12.3873,12.4075,12.3805,12.3974,41800.0
2007-09-24 14:45:00,36.85,36.88,36.82,36.88,32800.0,12.3974,12.4075,12.3873,12.4075,32800.0
2007-09-24 14:50:00,36.88,36.98,36.87,36.96,69800.0,12.4075,12.4411,12.4041,12.4344,69800.0
2007-09-24 14:55:00,36.97,36.99,36.93,36.99,51800.0,12.4377,12.4445,12.4243,12.4445,51800.0
2007-09-24 15:00:00,36.98,37.02,36.92,36.97,80400.0,12.4411,12.4546,12.4209,12.4377,80400.0
2007-09-24 15:05:00,36.97,37.01,36.95,36.97,74200.0,12.4377,12.4512,12.431,12.4377,74200.0
2007-09-24 15:10:00,36.97,37.0,36.93,36.99,76800.0,12.4377,12.4478,12.4243,12.4445,76800.0
2007-09-24 15:15:00,36.99,37.15,36.96,37.15,233200.0,12.4445,12.4983,12.4344,12.4983,233200.0
2007-09-24 15:20:00,37.15,37.26,37.13,37.22,251800.0,12.4983,12.5353,12.4916,12.5218,251800.0
2007-09-24 15:25:00,37.22,37.33,37.21,37.33,236800.0,12.5218,12.5588,12.5185,12.5588,236800.0
2007-09-24 15:30:00,37.33,37.39,37.26,37.27,284800.0,12.5588,12.579,12.5353,12.5387,284800.0
2007-09-24 15:35:00,37.27,37.33,37.24,37.24,221400.0,12.5387,12.5588,12.5286,12.5286,221400.0
2007-09-24 15:40:00,37.24,37.3,37.22,37.27,175000.0,12.5286,12.5488,12.5218,12.5387,175000.0
2007-09-24 15:45:00,37.27,37.36,37.24,37.34,255000.0,12.5387,12.5689,12.5286,12.5622,255000.0
2007-09-24 15:50:00,37.33,37.35,37.22,37.22,224600.0,12.5588,12.5656,12.5218,12.5218,224600.0
2007-09-24 15:55:00,37.22,37.35,37.17,37.3,247800.0,12.5218,12.5656,12.505,12.5488,247800.0
2007-09-25 09:30:00,36.71,36.97,36.71,36.83,305200.0,12.3503,12.4377,12.3503,12.3906,305200.0
2007-09-25 09:35:00,36.81,36.82,36.67,36.67,203800.0,12.3839,12.3873,12.3368,12.3368,203800.0
2007-09-25 09:40:00,36.67,36.71,36.58,36.63,210400.0,12.3368,12.3503,12.3065,12.3233,210400.0
2007-09-25 09:45:00,36.66,36.74,36.6,36.72,85600.0,12.3334,12.3604,12.3133,12.3536,85600.0
2007-09-25 09:50:00,36.72,36.78,36.69,36.75,127000.0,12.3536,12.3738,12.3435,12.3637,127000.0
2007-09-25 09:55:00,36.75,36.75,36.63,36.73,73400.0,12.3637,12.3637,12.3233,12.357,73400.0
2007-09-25 10:00:00,36.73,36.73,36.54,36.71,197200.0,12.357,12.357,12.2931,12.3503,197200.0
2007-09-25 10:05:00,36.69,36.75,36.67,36.74,190200.0,12.3435,12.3637,12.3368,12.3604,190200.0
2007-09-25 10:10:00,36.74,36.87,36.7,36.82,317600.0,12.3604,12.4041,12.3469,12.3873,317600.0
2007-09-25 10:15:00,36.81,36.94,36.78,36.94,300200.0,12.3839,12.4276,12.3738,12.4276,300200.0
2007-09-25 10:20:00,36.93,36.99,36.89,36.9,166800.0,12.4243,12.4445,12.4108,12.4142,166800.0
2007-09-25 10:25:00,36.9,36.94,36.81,36.85,145400.0,12.4142,12.4276,12.3839,12.3974,145400.0
2007-09-25 10:30:00,36.87,36.88,36.79,36.83,76600.0,12.4041,12.4075,12.3772,12.3906,76600.0
2007-09-25 10:35:00,36.85,37.07,36.85,37.05,95600.0,12.3974,12.4714,12.3974,12.4646,95600.0
2007-09-25 10:40:00,37.04,37.09,37.0,37.07,125200.0,12.4613,12.4781,12.4478,12.4714,125200.0
2007-09-25 10:45:00,37.07,37.08,36.99,37.02,104200.0,12.4714,12.4747,12.4445,12.4546,104200.0
2007-09-25 10:50:00,37.01,37.02,36.94,36.95,50800.0,12.4512,12.4546,12.4276,12.431,50800.0
2007-09-25 10:55:00,36.95,36.97,36.91,36.92,98800.0,12.431,12.4377,12.4175,12.4209,98800.0
2007-09-25 11:00:00,36.91,36.98,36.91,36.94,91200.0,12.4175,12.4411,12.4175,12.4276,91200.0
2007-09-25 11:05:00,36.95,37.1,36.94,37.05,104600.0,12.431,12.4815,12.4276,12.4646,104600.0
2007-09-25 11:10:00,37.08,37.13,37.07,37.12,95000.0,12.4747,12.4916,12.4714,12.4882,95000.0
2007-09-25 11:15:00,37.11,37.12,37.02,37.05,56200.0,12.4848,12.4882,12.4546,12.4646,56200.0
2007-09-25 11:20:00,37.04,37.1,36.99,37.05,82800.0,12.4613,12.4815,12.4445,12.4646,82800.0
2007-09-25 11:25:00,37.05,37.05,36.99,37.02,74200.0,12.4646,12.4646,12.4445,12.4546,74200.0
2007-09-25 11:30:00,37.02,37.04,36.99,37.04,53000.0,12.4546,12.4613,12.4445,12.4613,53000.0
2007-09-25 11:35:00,37.03,37.04,36.91,36.92,57800.0,12.4579,12.4613,12.4175,12.4209,57800.0
2007-09-25 11:40:00,36.93,36.94,36.88,36.88,45600.0,12.4243,12.4276,12.4075,12.4075,45600.0
2007-09-25 11:45:00,36.89,36.9,36.85,36.88,91800.0,12.4108,12.4142,12.3974,12.4075,91800.0
2007-09-25 11:50:00,36.88,36.88,36.79,36.83,151200.0,12.4075,12.4075,12.3772,12.3906,151200.0
2007-09-25 11:55:00,36.83,36.85,36.77,36.83,59200.0,12.3906,12.3974,12.3704,12.3906,59200.0
2007-09-25 12:00:00,36.83,36.83,36.77,36.81,57200.0,12.3906,12.3906,12.3704,12.3839,57200.0
2007-09-25 12:05:00,36.82,36.86,36.75,36.78,88600.0,12.3873,12.4007,12.3637,12.3738,88600.0
2007-09-25 12:10:00,36.77,36.79,36.74,36.74,59000.0,12.3704,12.3772,12.3604,12.3604,59000.0
2007-09-25 12:15:00,36.74,36.82,36.72,36.76,43200.0,12.3604,12.3873,12.3536,12.3671,43200.0
2007-09-25 12:20:00,36.77,36.8,36.73,36.76,49600.0,12.3704,12.3805,12.357,12.3671,49600.0
2007-09-25 12:25:00,36.76,36.8,36.75,36.76,54400.0,12.3671,12.3805,12.3637,12.3671,54400.0
2007-09-25 12:30:00,36.76,36.77,36.72,36.75,34000.0,12.3671,12.3704,12.3536,12.3637,34000.0
2007-09-25 12:35:00,36.74,36.74,36.72,36.73,59800.0,12.3604,12.3604,12.3536,12.357,59800.0
2007-09-25 12:40:00,36.72,36.74,36.68,36.71,52000.0,12.3536,12.3604,12.3402,12.3503,52000.0
2007-09-25 12:45:00,36.71,36.81,36.71,36.73,77400.0,12.3503,12.3839,12.3503,12.357,77400.0
2007-09-25 12:50:00,36.72,36.78,36.68,36.74,31400.0,12.3536,12.3738,12.3402,12.3604,31400.0
2007-09-25 12:55:00,36.74,36.77,36.66,36.77,48000.0,12.3604,12.3704,12.3334,12.3704,48000.0
2007-09-25 13:00:00,36.76,36.77,36.69,36.72,49200.0,12.3671,12.3704,12.3435,12.3536,49200.0
2007-09-25 13:05:00,36.71,36.79,36.7,36.74,56200.0,12.3503,12.3772,12.3469,12.3604,56200.0
2007-09-25 13:10:00,36.76,36.83,36.74,36.83,32600.0,12.3671,12.3906,12.3604,12.3906,32600.0
2007-09-25 13:15:00,36.82,36.91,36.81,36.83,88200.0,12.3873,12.4175,12.3839,12.3906,88200.0
2007-09-25 13:20:00,36.83,36.87,36.81,36.87,36000.0,12.3906,12.4041,12.3839,12.4041,36000.0
2007-09-25 13:25:00,36.86,36.96,36.85,36.96,84200.0,12.4007,12.4344,12.3974,12.4344,84200.0
2007-09-25 13:30:00,36.96,36.99,36.9,36.91,30400.0,12.4344,12.4445,12.4142,12.4175,30400.0
2007-09-25 13:35:00,36.91,37.0,36.91,37.0,42800.0,12.4175,12.4478,12.4175,12.4478,42800.0
2007-09-25 13:40:00,36.99,37.0,36.85,36.86,38200.0,12.4445,12.4478,12.3974,12.4007,38200.0
2007-09-25 13:45:00,36.87,36.9,36.83,36.9,52200.0,12.4041,12.4142,12.3906,12.4142,52200.0
2007-09-25 13:50:00,36.89,36.93,36.85,36.88,39000.0,12.4108,12.4243,12.3974,12.4075,39000.0
2007-09-25 13:55:00,36.88,37.0,36.87,36.98,54200.0,12.4075,12.4478,12.4041,12.4411,54200.0
2007-09-25 14:00:00,36.98,36.98,36.87,36.92,74600.0,12.4411,12.4411,12.4041,12.4209,74600.0
2007-09-25 14:05:00,36.92,36.95,36.83,36.84,82600.0,12.4209,12.431,12.3906,12.394,82600.0
2007-09-25 14:10:00,36.85,36.88,36.83,36.85,36800.0,12.3974,12.4075,12.3906,12.3974,36800.0
2007-09-25 14:15:00,36.85,36.85,36.81,36.84,30200.0,12.3974,12.3974,12.3839,12.394,30200.0
2007-09-25 14:20:00,36.85,36.86,36.79,36.82,52400.0,12.3974,12.4007,12.3772,12.3873,52400.0
2007-09-25 14:25:00,36.81,36.94,36.81,36.88,58000.0,12.3839,12.4276,12.3839,12.4075,58000.0
2007-09-25 14:30:00,36.87,36.9,36.85,36.88,20800.0,12.4041,12.4142,12.3974,12.4075,20800.0
2007-09-25 14:35:00,36.88,36.93,36.87,36.9,33000.0,12.4075,12.4243,12.4041,12.4142,33000.0
2007-09-25 14:40:00,36.9,36.95,36.88,36.94,28000.0,12.4142,12.431,12.4075,12.4276,28000.0
2007-09-25 14:45:00,36.95,37.05,36.95,37.02,62800.0,12.431,12.4646,12.431,12.4546,62800.0
2007-09-25 14:50:00,37.02,37.03,36.96,36.99,86400.0,12.4546,12.4579,12.4344,12.4445,86400.0
2007-09-25 14:55:00,36.99,37.04,36.95,37.03,74800.0,12.4445,12.4613,12.431,12.4579,74800.0
2007-09-25 15:00:00,37.03,37.1,37.02,37.04,95600.0,12.4579,12.4815,12.4546,12.4613,95600.0
2007-09-25 15:05:00,37.04,37.08,37.03,37.06,53400.0,12.4613,12.4747,12.4579,12.468,53400.0
2007-09-25 15:10:00,37.06,37.07,36.96,36.99,98000.0,12.468,12.4714,12.4344,12.4445,98000.0
2007-09-25 15:15:00,36.98,37.0,36.91,36.91,74800.0,12.4411,12.4478,12.4175,12.4175,74800.0
2007-09-25 15:20:00,36.91,36.94,36.87,36.92,44800.0,12.4175,12.4276,12.4041,12.4209,44800.0
2007-09-25 15:25:00,36.93,37.05,36.91,37.02,91800.0,12.4243,12.4646,12.4175,12.4546,91800.0
2007-09-25 15:30:00,37.02,37.03,36.93,36.93,73600.0,12.4546,12.4579,12.4243,12.4243,73600.0
2007-09-25 15:35:00,36.94,36.99,36.93,36.98,73400.0,12.4276,12.4445,12.4243,12.4411,73400.0
2007-09-25 15:40:00,36.98,36.99,36.95,36.99,73200.0,12.4411,12.4445,12.431,12.4445,73200.0
2007-09-25 15:45:00,36.99,37.04,36.95,36.95,100000.0,12.4445,12.4613,12.431,12.431,100000.0
2007-09-25 15:50:00,36.96,37.13,36.95,37.12,148400.0,12.4344,12.4916,12.431,12.4882,148400.0
2007-09-25 15:55:00,37.13,37.2,37.1,37.13,259600.0,12.4916,12.5151,12.4815,12.4916,259600.0
2007-09-26 09:30:00,37.62,37.73,37.55,37.69,309800.0,12.6564,12.6934,12.6329,12.68,309800.0
2007-09-26 09:35:00,37.69,37.82,37.65,37.81,139200.0,12.68,12.7237,12.6665,12.7203,139200.0
2007-09-26 09:40:00,37.82,37.9,37.77,37.88,248400.0,12.7237,12.7506,12.7069,12.7439,248400.0
2007-09-26 09:45:00,37.86,37.88,37.77,37.77,157800.0,12.7372,12.7439,12.7069,12.7069,157800.0
2007-09-26 09:50:00,37.77,37.79,37.69,37.74,165600.0,12.7069,12.7136,12.68,12.6968,165600.0
2007-09-26 09:55:00,37.74,37.77,37.7,37.74,57200.0,12.6968,12.7069,12.6833,12.6968,57200.0
2007-09-26 10:00:00,37.74,37.84,37.73,37.81,91400.0,12.6968,12.7304,12.6934,12.7203,91400.0
2007-09-26 10:05:00,37.81,37.81,37.71,37.77,76400.0,12.7203,12.7203,12.6867,12.7069,76400.0
2007-09-26 10:10:00,37.77,37.8,37.73,37.75,151000.0,12.7069,12.717,12.6934,12.7001,151000.0
2007-09-26 10:15:00,37.75,37.82,37.69,37.81,173800.0,12.7001,12.7237,12.68,12.7203,173800.0
2007-09-26 10:20:00,37.81,37.87,37.77,37.8,169200.0,12.7203,12.7405,12.7069,12.717,169200.0
2007-09-26 10:25:00,37.81,37.85,37.77,37.84,69200.0,12.7203,12.7338,12.7069,12.7304,69200.0
2007-09-26 10:30:00,37.85,37.85,37.53,37.58,415800.0,12.7338,12.7338,12.6261,12.643,415800.0
2007-09-26 10:35:00,37.58,37.6,37.44,37.6,270000.0,12.643,12.6497,12.5959,12.6497,270000.0
2007-09-26 10:40:00,37.6,37.6,37.53,37.56,140200.0,12.6497,12.6497,12.6261,12.6362,140200.0
2007-09-26 10:45:00,37.57,37.57,37.27,37.31,170800.0,12.6396,12.6396,12.5387,12.5521,170800.0
2007-09-26 10:50:00,37.32,37.39,37.25,37.37,159000.0,12.5555,12.579,12.5319,12.5723,159000.0
2007-09-26 10:55:00,37.38,37.5,37.38,37.47,100000.0,12.5757,12.616,12.5757,12.6059,100000.0
2007-09-26 11:00:00,37.47,37.5,37.4,37.4,142600.0,12.6059,12.616,12.5824,12.5824,142600.0
2007-09-26 11:05:00,37.41,37.51,37.35,37.5,221600.0,12.5858,12.6194,12.5656,12.616,221600.0
2007-09-26 11:10:00,37.49,37.58,37.42,37.57,105800.0,12.6127,12.643,12.5891,12.6396,105800.0
2007-09-26 11:15:00,37.57,37.59,37.51,37.52,69000.0,12.6396,12.6463,12.6194,12.6228,69000.0
2007-09-26 11:20:00,37.52,37.55,37.47,37.48,87800.0,12.6228,12.6329,12.6059,12.6093,87800.0
2007-09-26 11:25:00,37.49,37.5,37.46,37.5,53200.0,12.6127,12.616,12.6026,12.616,53200.0
2007-09-26 11:30:00,37.5,37.53,37.47,37.49,83000.0,12.616,12.6261,12.6059,12.6127,83000.0
2007-09-26 11:35:00,37.49,37.51,37.44,37.47,41200.0,12.6127,12.6194,12.5959,12.6059,41200.0
2007-09-26 11:40:00,37.47,37.52,37.46,37.5,53000.0,12.6059,12.6228,12.6026,12.616,53000.0
2007-09-26 11:45:00,37.5,37.54,37.49,37.49,45800.0,12.616,12.6295,12.6127,12.6127,45800.0
2007-09-26 11:50:00,37.49,37.51,37.42,37.42,25400.0,12.6127,12.6194,12.5891,12.5891,25400.0
2007-09-26 11:55:00,37.42,37.46,37.42,37.46,15000.0,12.5891,12.6026,12.5891,12.6026,15000.0
2007-09-26 12:00:00,37.46,37.52,37.46,37.52,31400.0,12.6026,12.6228,12.6026,12.6228,31400.0
2007-09-26 12:05:00,37.52,37.55,37.43,37.43,46000.0,12.6228,12.6329,12.5925,12.5925,46000.0
2007-09-26 12:10:00,37.43,37.48,37.41,37.42,58800.0,12.5925,12.6093,12.5858,12.5891,58800.0
2007-09-26 12:15:00,37.42,37.43,37.4,37.42,14800.0,12.5891,12.5925,12.5824,12.5891,14800.0
2007-09-26 12:20:00,37.43,37.43,37.38,37.39,34600.0,12.5925,12.5925,12.5757,12.579,34600.0
2007-09-26 12:25:00,37.4,37.45,37.38,37.42,31400.0,12.5824,12.5992,12.5757,12.5891,31400.0
2007-09-26 12:30:00,37.42,37.44,37.38,37.44,17000.0,12.5891,12.5959,12.5757,12.5959,17000.0
2007-09-26 12:35:00,37.44,37.45,37.4,37.4,59800.0,12.5959,12.5992,12.5824,12.5824,59800.0
2007-09-26 12:40:00,37.4,37.4,37.34,37.35,80200.0,12.5824,12.5824,12.5622,12.5656,80200.0
2007-09-26 12:45:00,37.35,37.38,37.31,37.31,73400.0,12.5656,12.5757,12.5521,12.5521,73400.0
2007-09-26 12:50:00,37.31,37.35,37.27,37.34,65800.0,12.5521,12.5656,12.5387,12.5622,65800.0
2007-09-26 12:55:00,37.34,37.35,37.29,37.3,37200.0,12.5622,12.5656,12.5454,12.5488,37200.0
2007-09-26 13:00:00,37.31,37.31,37.25,37.27,85800.0,12.5521,12.5521,12.5319,12.5387,85800.0
2007-09-26 13:05:00,37.27,37.29,37.22,37.26,124200.0,12.5387,12.5454,12.5218,12.5353,124200.0
2007-09-26 13:10:00,37.26,37.29,37.15,37.25,149200.0,12.5353,12.5454,12.4983,12.5319,149200.0
2007-09-26 13:15:00,37.26,37.29,37.24,37.25,55400.0,12.5353,12.5454,12.5286,12.5319,55400.0
2007-09-26 13:20:00,37.24,37.25,37.2,37.2,32200.0,12.5286,12.5319,12.5151,12.5151,32200.0
2007-09-26 13:25:00,37.2,37.21,37.1,37.13,95800.0,12.5151,12.5185,12.4815,12.4916,95800.0
2007-09-26 13:30:00,37.13,37.14,36.88,36.9,217200.0,12.4916,12.4949,12.4075,12.4142,217200.0
2007-09-26 13:35:00,36.89,36.97,36.8,36.93,146200.0,12.4108,12.4377,12.3805,12.4243,146200.0
2007-09-26 13:40:00,36.94,36.97,36.89,36.91,136600.0,12.4276,12.4377,12.4108,12.4175,136600.0
2007-09-26 13:45:00,36.91,36.97,36.88,36.96,115400.0,12.4175,12.4377,12.4075,12.4344,115400.0
2007-09-26 13:50:00,36.96,37.06,36.95,37.02,134000.0,12.4344,12.468,12.431,12.4546,134000.0
2007-09-26 13:55:00,37.01,37.02,36.91,37.01,89800.0,12.4512,12.4546,12.4175,12.4512,89800.0
2007-09-26 14:00:00,37.01,37.02,36.98,37.0,97600.0,12.4512,12.4546,12.4411,12.4478,97600.0
2007-09-26 14:05:00,37.0,37.03,36.99,37.03,92400.0,12.4478,12.4579,12.4445,12.4579,92400.0
2007-09-26 14:10:00,37.04,37.04,36.98,37.0,157600.0,12.4613,12.4613,12.4411,12.4478,157600.0
2007-09-26 14:15:00,37.0,37.15,36.99,37.11,109000.0,12.4478,12.4983,12.4445,12.4848,109000.0
2007-09-26 14:20:00,37.11,37.18,37.09,37.16,143000.0,12.4848,12.5084,12.4781,12.5017,143000.0
2007-09-26 14:25:00,37.16,37.17,37.13,37.15,136600.0,12.5017,12.505,12.4916,12.4983,136600.0
2007-09-26 14:30:00,37.15,37.3,37.15,37.25,164800.0,12.4983,12.5488,12.4983,12.5319,164800.0
2007-09-26 14:35:00,37.25,37.37,37.25,37.35,190000.0,12.5319,12.5723,12.5319,12.5656,190000.0
2007-09-26 14:40:00,37.35,37.35,37.27,37.35,94600.0,12.5656,12.5656,12.5387,12.5656,94600.0
2007-09-26 14:45:00,37.34,37.37,37.33,37.35,57400.0,12.5622,12.5723,12.5588,12.5656,57400.0
2007-09-26 14:50:00,37.35,37.43,37.33,37.41,163800.0,12.5656,12.5925,12.5588,12.5858,163800.0
2007-09-26 14:55:00,37.42,37.52,37.38,37.49,264400.0,12.5891,12.6228,12.5757,12.6127,264400.0
2007-09-26 15:00:00,37.51,37.58,37.48,37.56,160000.0,12.6194,12.643,12.6093,12.6362,160000.0
2007-09-26 15:05:00,37.56,37.62,37.46,37.62,155000.0,12.6362,12.6564,12.6026,12.6564,155000.0
2007-09-26 15:10:00,37.62,37.66,37.61,37.66,146400.0,12.6564,12.6699,12.653,12.6699,146400.0
2007-09-26 15:15:00,37.65,37.76,37.63,37.74,180800.0,12.6665,12.7035,12.6598,12.6968,180800.0
2007-09-26 15:20:00,37.75,37.77,37.71,37.72,139800.0,12.7001,12.7069,12.6867,12.6901,139800.0
2007-09-26 15:25:00,37.71,37.83,37.71,37.83,170400.0,12.6867,12.7271,12.6867,12.7271,170400.0
2007-09-26 15:30:00,37.82,37.87,37.71,37.72,128200.0,12.7237,12.7405,12.6867,12.6901,128200.0
2007-09-26 15:35:00,37.72,37.72,37.59,37.65,180800.0,12.6901,12.6901,12.6463,12.6665,180800.0
2007-09-26 15:40:00,37.65,37.74,37.62,37.67,144000.0,12.6665,12.6968,12.6564,12.6732,144000.0
2007-09-26 15:45:00,37.65,37.7,37.61,37.65,135800.0,12.6665,12.6833,12.653,12.6665,135800.0
2007-09-26 15:50:00,37.66,37.7,37.63,37.67,253000.0,12.6699,12.6833,12.6598,12.6732,253000.0
2007-09-26 15:55:00,37.68,37.7,37.6,37.7,227800.0,12.6766,12.6833,12.6497,12.6833,227800.0
2007-09-27 09:30:00,38.05,38.11,37.93,37.95,380000.0,12.8011,12.8213,12.7607,12.7674,380000.0
2007-09-27 09:35:00,37.96,37.99,37.93,37.98,193800.0,12.7708,12.7809,12.7607,12.7775,193800.0
2007-09-27 09:40:00,37.98,38.0,37.85,37.86,199200.0,12.7775,12.7843,12.7338,12.7372,199200.0
2007-09-27 09:45:00,37.85,37.94,37.84,37.92,153400.0,12.7338,12.7641,12.7304,12.7573,153400.0
2007-09-27 09:50:00,37.92,37.95,37.9,37.91,173200.0,12.7573,12.7674,12.7506,12.754,173200.0
2007-09-27 09:55:00,37.91,38.03,37.91,37.99,328400.0,12.754,12.7943,12.754,12.7809,328400.0
2007-09-27 10:00:00,37.98,37.99,37.85,37.9,346200.0,12.7775,12.7809,12.7338,12.7506,346200.0
2007-09-27 10:05:00,37.9,37.93,37.79,37.89,136200.0,12.7506,12.7607,12.7136,12.7472,136200.0
2007-09-27 10:10:00,37.89,37.92,37.81,37.84,213800.0,12.7472,12.7573,12.7203,12.7304,213800.0
2007-09-27 10:15:00,37.83,37.9,37.76,37.88,55800.0,12.7271,12.7506,12.7035,12.7439,55800.0
2007-09-27 10:20:00,37.88,37.97,37.84,37.96,189400.0,12.7439,12.7742,12.7304,12.7708,189400.0
2007-09-27 10:25:00,37.96,37.99,37.92,37.96,123200.0,12.7708,12.7809,12.7573,12.7708,123200.0
2007-09-27 10:30:00,37.96,37.99,37.92,37.95,202000.0,12.7708,12.7809,12.7573,12.7674,202000.0
2007-09-27 10:35:00,37.95,38.0,37.94,37.99,95800.0,12.7674,12.7843,12.7641,12.7809,95800.0
2007-09-27 10:40:00,37.99,38.0,37.94,37.99,179200.0,12.7809,12.7843,12.7641,12.7809,179200.0
2007-09-27 10:45:00,37.99,38.02,37.91,37.95,103400.0,12.7809,12.791,12.754,12.7674,103400.0
2007-09-27 10:50:00,37.95,37.95,37.83,37.91,78000.0,12.7674,12.7674,12.7271,12.754,78000.0
2007-09-27 10:55:00,37.92,38.04,37.92,37.99,85400.0,12.7573,12.7977,12.7573,12.7809,85400.0
2007-09-27 11:00:00,37.99,38.02,37.97,38.01,36800.0,12.7809,12.791,12.7742,12.7876,36800.0
2007-09-27 11:05:00,38.02,38.02,37.99,38.01,92400.0,12.791,12.791,12.7809,12.7876,92400.0
2007-09-27 11:10:00,38.01,38.02,37.94,37.98,92000.0,12.7876,12.791,12.7641,12.7775,92000.0
2007-09-27 11:15:00,37.97,37.99,37.9,37.94,93200.0,12.7742,12.7809,12.7506,12.7641,93200.0
2007-09-27 11:20:00,37.94,37.95,37.82,37.84,63600.0,12.7641,12.7674,12.7237,12.7304,63600.0
2007-09-27 11:25:00,37.83,37.87,37.77,37.8,64600.0,12.7271,12.7405,12.7069,12.717,64600.0
2007-09-27 11:30:00,37.79,37.87,37.77,37.85,66000.0,12.7136,12.7405,12.7069,12.7338,66000.0
2007-09-27 11:35:00,37.83,37.88,37.81,37.87,49800.0,12.7271,12.7439,12.7203,12.7405,49800.0
2007-09-27 11:40:00,37.88,37.92,37.84,37.85,50200.0,12.7439,12.7573,12.7304,12.7338,50200.0
2007-09-27 11:45:00,37.86,37.88,37.8,37.8,62600.0,12.7372,12.7439,12.717,12.717,62600.0
2007-09-27 11:50:00,37.8,37.85,37.77,37.84,105400.0,12.717,12.7338,12.7069,12.7304,105400.0
2007-09-27 11:55:00,37.83,37.83,37.72,37.75,80400.0,12.7271,12.7271,12.6901,12.7001,80400.0
2007-09-27 12:00:00,37.74,37.87,37.73,37.87,31800.0,12.6968,12.7405,12.6934,12.7405,31800.0
2007-09-27 12:05:00,37.86,37.88,37.76,37.76,49800.0,12.7372,12.7439,12.7035,12.7035,49800.0
2007-09-27 12:10:00,37.76,37.85,37.74,37.85,56400.0,12.7035,12.7338,12.6968,12.7338,56400.0
2007-09-27 12:15:00,37.83,37.86,37.77,37.86,39200.0,12.7271,12.7372,12.7069,12.7372,39200.0
2007-09-27 12:20:00,37.86,37.87,37.84,37.85,23200.0,12.7372,12.7405,12.7304,12.7338,23200.0
2007-09-27 12:25:00,37.85,37.91,37.85,37.89,51200.0,12.7338,12.754,12.7338,12.7472,51200.0
2007-09-27 12:30:00,37.89,37.93,37.87,37.88,109200.0,12.7472,12.7607,12.7405,12.7439,109200.0
2007-09-27 12:35:00,37.86,37.93,37.84,37.91,50200.0,12.7372,12.7607,12.7304,12.754,50200.0
2007-09-27 12:40:00,37.91,37.94,37.88,37.93,35400.0,12.754,12.7641,12.7439,12.7607,35400.0
2007-09-27 12:45:00,37.92,37.95,37.89,37.94,36800.0,12.7573,12.7674,12.7472,12.7641,36800.0
2007-09-27 12:50:00,37.94,38.02,37.94,38.02,60600.0,12.7641,12.791,12.7641,12.791,60600.0
2007-09-27 12:55:00,38.02,38.04,37.99,38.01,69200.0,12.791,12.7977,12.7809,12.7876,69200.0
2007-09-27 13:00:00,38.02,38.16,38.01,38.1,227200.0,12.791,12.8381,12.7876,12.8179,227200.0
2007-09-27 13:05:00,38.1,38.2,38.1,38.17,168000.0,12.8179,12.8515,12.8179,12.8414,168000.0
2007-09-27 13:10:00,38.16,38.2,38.13,38.15,121200.0,12.8381,12.8515,12.828,12.8347,121200.0
2007-09-27 13:15:00,38.15,38.15,38.06,38.09,73200.0,12.8347,12.8347,12.8044,12.8145,73200.0
2007-09-27 13:20:00,38.08,38.09,38.02,38.02,29600.0,12.8112,12.8145,12.791,12.791,29600.0
2007-09-27 13:25:00,38.02,38.05,37.99,38.05,36200.0,12.791,12.8011,12.7809,12.8011,36200.0
2007-09-27 13:30:00,38.04,38.05,37.97,37.97,22400.0,12.7977,12.8011,12.7742,12.7742,22400.0
2007-09-27 13:35:00,37.97,37.98,37.91,37.95,62400.0,12.7742,12.7775,12.754,12.7674,62400.0
2007-09-27 13:40:00,37.93,37.95,37.9,37.93,38400.0,12.7607,12.7674,12.7506,12.7607,38400.0
2007-09-27 13:45:00,37.91,37.93,37.88,37.93,44800.0,12.754,12.7607,12.7439,12.7607,44800.0
2007-09-27 13:50:00,37.93,37.99,37.91,37.98,71400.0,12.7607,12.7809,12.754,12.7775,71400.0
2007-09-27 13:55:00,37.98,38.05,37.98,37.99,78600.0,12.7775,12.8011,12.7775,12.7809,78600.0
2007-09-27 14:00:00,37.99,38.04,37.96,38.02,96000.0,12.7809,12.7977,12.7708,12.791,96000.0
2007-09-27 14:05:00,38.03,38.17,38.03,38.11,119000.0,12.7943,12.8414,12.7943,12.8213,119000.0
2007-09-27 14:10:00,38.13,38.22,38.13,38.2,145000.0,12.828,12.8583,12.828,12.8515,145000.0
2007-09-27 14:15:00,38.2,38.22,38.15,38.17,104800.0,12.8515,12.8583,12.8347,12.8414,104800.0
2007-09-27 14:20:00,38.19,38.25,38.19,38.24,121600.0,12.8482,12.8684,12.8482,12.865,121600.0
2007-09-27 14:25:00,38.24,38.3,38.24,38.24,139200.0,12.865,12.8852,12.865,12.865,139200.0
2007-09-27 14:30:00,38.24,38.27,38.22,38.24,93200.0,12.865,12.8751,12.8583,12.865,93200.0
2007-09-27 14:35:00,38.24,38.3,38.23,38.23,131000.0,12.865,12.8852,12.8616,12.8616,131000.0
2007-09-27 14:40:00,38.22,38.23,38.18,38.2,85800.0,12.8583,12.8616,12.8448,12.8515,85800.0
2007-09-27 14:45:00,38.21,38.27,38.18,38.21,128600.0,12.8549,12.8751,12.8448,12.8549,128600.0
2007-09-27 14:50:00,38.21,38.25,38.19,38.22,93200.0,12.8549,12.8684,12.8482,12.8583,93200.0
2007-09-27 14:55:00,38.23,38.25,38.2,38.22,101600.0,12.8616,12.8684,12.8515,12.8583,101600.0
2007-09-27 15:00:00,38.22,38.27,38.2,38.27,112400.0,12.8583,12.8751,12.8515,12.8751,112400.0
2007-09-27 15:05:00,38.27,38.38,38.25,38.35,195800.0,12.8751,12.9121,12.8684,12.902,195800.0
2007-09-27 15:10:00,38.35,38.38,38.31,38.35,161800.0,12.902,12.9121,12.8885,12.902,161800.0
2007-09-27 15:15:00,38.35,38.39,38.35,38.38,140200.0,12.902,12.9155,12.902,12.9121,140200.0
2007-09-27 15:20:00,38.39,38.4,38.35,38.36,100400.0,12.9155,12.9188,12.902,12.9054,100400.0
2007-09-27 15:25:00,38.36,38.38,38.31,38.36,316600.0,12.9054,12.9121,12.8885,12.9054,316600.0
2007-09-27 15:30:00,38.35,38.39,38.31,38.31,116600.0,12.902,12.9155,12.8885,12.8885,116600.0
2007-09-27 15:35:00,38.31,38.35,38.26,38.26,179800.0,12.8885,12.902,12.8717,12.8717,179800.0
2007-09-27 15:40:00,38.26,38.27,38.2,38.23,303600.0,12.8717,12.8751,12.8515,12.8616,303600.0
2007-09-27 15:45:00,38.23,38.26,38.2,38.24,232400.0,12.8616,12.8717,12.8515,12.865,232400.0
2007-09-27 15:50:00,38.24,38.29,38.23,38.29,140600.0,12.865,12.8818,12.8616,12.8818,140600.0
2007-09-27 15:55:00,38.29,38.47,38.29,38.43,408800.0,12.8818,12.9424,12.8818,12.9289,408800.0
2007-09-28 09:30:00,38.4,38.45,38.18,38.22,398000.0,12.9188,12.9356,12.8448,12.8583,398000.0
2007-09-28 09:35:00,38.24,38.32,38.17,38.21,170800.0,12.865,12.8919,12.8414,12.8549,170800.0
2007-09-28 09:40:00,38.23,38.33,38.19,38.27,153800.0,12.8616,12.8953,12.8482,12.8751,153800.0
2007-09-28 09:45:00,38.29,38.37,38.24,38.27,83800.0,12.8818,12.9087,12.865,12.8751,83800.0
2007-09-28 09:50:00,38.27,38.33,38.23,38.33,81800.0,12.8751,12.8953,12.8616,12.8953,81800.0
2007-09-28 09:55:00,38.35,38.43,38.32,38.42,261600.0,12.902,12.9289,12.8919,12.9256,261600.0
2007-09-28 10:00:00,38.43,38.56,38.42,38.49,254400.0,12.9289,12.9727,12.9256,12.9491,254400.0
2007-09-28 10:05:00,38.47,38.47,38.35,38.35,65600.0,12.9424,12.9424,12.902,12.902,65600.0
2007-09-28 10:10:00,38.35,38.38,38.31,38.35,48000.0,12.902,12.9121,12.8885,12.902,48000.0
2007-09-28 10:15:00,38.35,38.35,38.2,38.23,93600.0,12.902,12.902,12.8515,12.8616,93600.0
2007-09-28 10:20:00,38.24,38.27,38.19,38.22,126000.0,12.865,12.8751,12.8482,12.8583,126000.0
2007-09-28 10:25:00,38.23,38.24,38.09,38.12,195600.0,12.8616,12.865,12.8145,12.8246,195600.0
2007-09-28 10:30:00,38.13,38.13,37.98,38.07,166200.0,12.828,12.828,12.7775,12.8078,166200.0
2007-09-28 10:35:00,38.07,38.15,37.99,38.0,123800.0,12.8078,12.8347,12.7809,12.7843,123800.0
2007-09-28 10:40:00,38.0,38.0,37.95,37.98,123400.0,12.7843,12.7843,12.7674,12.7775,123400.0
2007-09-28 10:45:00,37.97,37.98,37.88,37.95,127600.0,12.7742,12.7775,12.7439,12.7674,127600.0
2007-09-28 10:50:00,37.95,38.2,37.94,38.2,96000.0,12.7674,12.8515,12.7641,12.8515,96000.0
2007-09-28 10:55:00,38.2,38.22,38.11,38.15,76600.0,12.8515,12.8583,12.8213,12.8347,76600.0
2007-09-28 11:00:00,38.15,38.16,38.13,38.14,46000.0,12.8347,12.8381,12.828,12.8314,46000.0
2007-09-28 11:05:00,38.12,38.15,38.07,38.14,76400.0,12.8246,12.8347,12.8078,12.8314,76400.0
2007-09-28 11:10:00,38.12,38.12,38.06,38.1,50400.0,12.8246,12.8246,12.8044,12.8179,50400.0
2007-09-28 11:15:00,38.1,38.1,38.06,38.09,124400.0,12.8179,12.8179,12.8044,12.8145,124400.0
2007-09-28 11:20:00,38.1,38.15,38.09,38.12,266400.0,12.8179,12.8347,12.8145,12.8246,266400.0
2007-09-28 11:25:00,38.12,38.13,38.04,38.05,60600.0,12.8246,12.828,12.7977,12.8011,60600.0
2007-09-28 11:30:00,38.05,38.07,38.03,38.03,32400.0,12.8011,12.8078,12.7943,12.7943,32400.0
2007-09-28 11:35:00,38.02,38.04,37.99,38.02,31600.0,12.791,12.7977,12.7809,12.791,31600.0
2007-09-28 11:40:00,38.02,38.1,38.01,38.09,62200.0,12.791,12.8179,12.7876,12.8145,62200.0
2007-09-28 11:45:00,38.09,38.1,38.06,38.06,35400.0,12.8145,12.8179,12.8044,12.8044,35400.0
2007-09-28 11:50:00,38.07,38.07,38.02,38.04,50400.0,12.8078,12.8078,12.791,12.7977,50400.0
2007-09-28 11:55:00,38.04,38.06,38.0,38.01,56800.0,12.7977,12.8044,12.7843,12.7876,56800.0
2007-09-28 12:00:00,38.01,38.02,37.95,37.99,60200.0,12.7876,12.791,12.7674,12.7809,60200.0
2007-09-28 12:05:00,37.98,37.99,37.87,37.87,68400.0,12.7775,12.7809,12.7405,12.7405,68400.0
2007-09-28 12:10:00,37.87,37.87,37.67,37.69,168400.0,12.7405,12.7405,12.6732,12.68,168400.0
2007-09-28 12:15:00,37.69,37.71,37.58,37.66,373200.0,12.68,12.6867,12.643,12.6699,373200.0
2007-09-28 12:20:00,37.64,37.77,37.63,37.77,329400.0,12.6631,12.7069,12.6598,12.7069,329400.0
2007-09-28 12:25:00,37.78,37.8,37.72,37.77,106200.0,12.7102,12.717,12.6901,12.7069,106200.0
2007-09-28 12:30:00,37.77,37.81,37.74,37.81,75200.0,12.7069,12.7203,12.6968,12.7203,75200.0
2007-09-28 12:35:00,37.81,37.82,37.76,37.77,52600.0,12.7203,12.7237,12.7035,12.7069,52600.0
2007-09-28 12:40:00,37.78,37.82,37.76,37.78,28400.0,12.7102,12.7237,12.7035,12.7102,28400.0
2007-09-28 12:45:00,37.78,37.78,37.7,37.76,64000.0,12.7102,12.7102,12.6833,12.7035,64000.0
2007-09-28 12:50:00,37.75,37.8,37.7,37.78,45400.0,12.7001,12.717,12.6833,12.7102,45400.0
2007-09-28 12:55:00,37.79,37.84,37.77,37.77,33000.0,12.7136,12.7304,12.7069,12.7069,33000.0
2007-09-28 13:00:00,37.78,37.83,37.75,37.78,64800.0,12.7102,12.7271,12.7001,12.7102,64800.0
2007-09-28 13:05:00,37.79,37.81,37.77,37.79,37400.0,12.7136,12.7203,12.7069,12.7136,37400.0
2007-09-28 13:10:00,37.79,37.84,37.77,37.81,34200.0,12.7136,12.7304,12.7069,12.7203,34200.0
2007-09-28 13:15:00,37.82,37.9,37.8,37.9,159400.0,12.7237,12.7506,12.717,12.7506,159400.0
2007-09-28 13:20:00,37.9,37.92,37.8,37.8,174600.0,12.7506,12.7573,12.717,12.717,174600.0
2007-09-28 13:25:00,37.79,37.81,37.68,37.71,172000.0,12.7136,12.7203,12.6766,12.6867,172000.0
2007-09-28 13:30:00,37.71,37.78,37.64,37.77,379400.0,12.6867,12.7102,12.6631,12.7069,379400.0
2007-09-28 13:35:00,37.77,37.88,37.77,37.84,112000.0,12.7069,12.7439,12.7069,12.7304,112000.0
2007-09-28 13:40:00,37.84,37.98,37.82,37.91,90800.0,12.7304,12.7775,12.7237,12.754,90800.0
2007-09-28 13:45:00,37.9,37.92,37.83,37.87,42000.0,12.7506,12.7573,12.7271,12.7405,42000.0
2007-09-28 13:50:00,37.87,37.89,37.85,37.89,20400.0,12.7405,12.7472,12.7338,12.7472,20400.0
2007-09-28 13:55:00,37.89,37.98,37.88,37.97,73200.0,12.7472,12.7775,12.7439,12.7742,73200.0
2007-09-28 14:00:00,37.98,38.05,37.96,38.01,84400.0,12.7775,12.8011,12.7708,12.7876,84400.0
2007-09-28 14:05:00,38.01,38.02,37.94,37.95,72200.0,12.7876,12.791,12.7641,12.7674,72200.0
2007-09-28 14:10:00,37.95,37.97,37.86,37.87,85400.0,12.7674,12.7742,12.7372,12.7405,85400.0
2007-09-28 14:15:00,37.86,37.91,37.83,37.83,39400.0,12.7372,12.754,12.7271,12.7271,39400.0
2007-09-28 14:20:00,37.83,37.85,37.79,37.79,65400.0,12.7271,12.7338,12.7136,12.7136,65400.0
2007-09-28 14:25:00,37.8,37.81,37.65,37.67,62400.0,12.717,12.7203,12.6665,12.6732,62400.0
2007-09-28 14:30:00,37.66,37.67,37.6,37.62,82800.0,12.6699,12.6732,12.6497,12.6564,82800.0
2007-09-28 14:35:00,37.62,37.67,37.6,37.63,122800.0,12.6564,12.6732,12.6497,12.6598,122800.0
2007-09-28 14:40:00,37.63,37.72,37.6,37.68,169400.0,12.6598,12.6901,12.6497,12.6766,169400.0
2007-09-28 14:45:00,37.7,37.77,37.67,37.75,91000.0,12.6833,12.7069,12.6732,12.7001,91000.0
2007-09-28 14:50:00,37.76,37.79,37.67,37.67,48000.0,12.7035,12.7136,12.6732,12.6732,48000.0
2007-09-28 14:55:00,37.66,37.68,37.62,37.67,88400.0,12.6699,12.6766,12.6564,12.6732,88400.0
2007-09-28 15:00:00,37.67,37.7,37.63,37.63,122600.0,12.6732,12.6833,12.6598,12.6598,122600.0
2007-09-28 15:05:00,37.63,37.67,37.58,37.58,149000.0,12.6598,12.6732,12.643,12.643,149000.0
2007-09-28 15:10:00,37.59,37.6,37.51,37.51,139800.0,12.6463,12.6497,12.6194,12.6194,139800.0
2007-09-28 15:15:00,37.51,37.55,37.49,37.52,110400.0,12.6194,12.6329,12.6127,12.6228,110400.0
2007-09-28 15:20:00,37.52,37.66,37.52,37.65,55400.0,12.6228,12.6699,12.6228,12.6665,55400.0
2007-09-28 15:25:00,37.66,37.67,37.57,37.58,106200.0,12.6699,12.6732,12.6396,12.643,106200.0
2007-09-28 15:30:00,37.59,37.66,37.55,37.6,122400.0,12.6463,12.6699,12.6329,12.6497,122400.0
2007-09-28 15:35:00,37.59,37.6,37.47,37.52,105400.0,12.6463,12.6497,12.6059,12.6228,105400.0
2007-09-28 15:40:00,37.52,37.77,37.52,37.76,191400.0,12.6228,12.7069,12.6228,12.7035,191400.0
2007-09-28 15:45:00,37.76,37.87,37.76,37.86,266000.0,12.7035,12.7405,12.7035,12.7372,266000.0
2007-09-28 15:50:00,37.85,37.86,37.78,37.8,205000.0,12.7338,12.7372,12.7102,12.717,205000.0
2007-09-28 15:55:00,37.8,37.85,37.74,37.74,310000.0,12.717,12.7338,12.6968,12.6968,310000.0
2007-10-01 09:30:00,37.96,38.08,37.85,37.98,213800.0,12.7708,12.8112,12.7338,12.7775,213800.0
2007-10-01 09:35:00,37.99,38.09,37.96,38.08,158200.0,12.7809,12.8145,12.7708,12.8112,158200.0
2007-10-01 09:40:00,38.07,38.11,38.06,38.1,150400.0,12.8078,12.8213,12.8044,12.8179,150400.0
2007-10-01 09:45:00,38.1,38.23,38.08,38.23,156400.0,12.8179,12.8616,12.8112,12.8616,156400.0
2007-10-01 09:50:00,38.23,38.24,38.1,38.1,141200.0,12.8616,12.865,12.8179,12.8179,141200.0
2007-10-01 09:55:00,38.1,38.13,38.02,38.1,300800.0,12.8179,12.828,12.791,12.8179,300800.0
2007-10-01 10:00:00,38.1,38.24,38.08,38.2,247000.0,12.8179,12.865,12.8112,12.8515,247000.0
2007-10-01 10:05:00,38.2,38.33,38.13,38.32,220400.0,12.8515,12.8953,12.828,12.8919,220400.0
2007-10-01 10:10:00,38.32,38.34,38.22,38.25,216000.0,12.8919,12.8986,12.8583,12.8684,216000.0
2007-10-01 10:15:00,38.24,38.34,38.22,38.28,296800.0,12.865,12.8986,12.8583,12.8785,296800.0
2007-10-01 10:20:00,38.27,38.37,38.27,38.35,155800.0,12.8751,12.9087,12.8751,12.902,155800.0
2007-10-01 10:25:00,38.34,38.38,38.31,38.33,214400.0,12.8986,12.9121,12.8885,12.8953,214400.0
2007-10-01 10:30:00,38.34,38.38,38.32,38.33,223600.0,12.8986,12.9121,12.8919,12.8953,223600.0
2007-10-01 10:35:00,38.34,38.48,38.33,38.47,151000.0,12.8986,12.9457,12.8953,12.9424,151000.0
2007-10-01 10:40:00,38.47,38.48,38.44,38.44,75000.0,12.9424,12.9457,12.9323,12.9323,75000.0
2007-10-01 10:45:00,38.43,38.49,38.42,38.48,99200.0,12.9289,12.9491,12.9256,12.9457,99200.0
2007-10-01 10:50:00,38.48,38.5,38.38,38.44,139000.0,12.9457,12.9525,12.9121,12.9323,139000.0
2007-10-01 10:55:00,38.43,38.49,38.41,38.45,76600.0,12.9289,12.9491,12.9222,12.9356,76600.0
2007-10-01 11:00:00,38.45,38.47,38.38,38.4,92000.0,12.9356,12.9424,12.9121,12.9188,92000.0
2007-10-01 11:05:00,38.4,38.43,38.37,38.37,111600.0,12.9188,12.9289,12.9087,12.9087,111600.0
2007-10-01 11:10:00,38.38,38.44,38.37,38.41,66400.0,12.9121,12.9323,12.9087,12.9222,66400.0
2007-10-01 11:15:00,38.39,38.49,38.39,38.47,122800.0,12.9155,12.9491,12.9155,12.9424,122800.0
2007-10-01 11:20:00,38.48,38.5,38.45,38.49,171800.0,12.9457,12.9525,12.9356,12.9491,171800.0
2007-10-01 11:25:00,38.49,38.5,38.47,38.5,115000.0,12.9491,12.9525,12.9424,12.9525,115000.0
2007-10-01 11:30:00,38.5,38.56,38.48,38.52,265000.0,12.9525,12.9727,12.9457,12.9592,265000.0
2007-10-01 11:35:00,38.52,38.6,38.48,38.59,184000.0,12.9592,12.9861,12.9457,12.9827,184000.0
2007-10-01 11:40:00,38.6,38.67,38.59,38.66,89200.0,12.9861,13.0097,12.9827,13.0063,89200.0
2007-10-01 11:45:00,38.66,38.73,38.66,38.7,100600.0,13.0063,13.0298,13.0063,13.0198,100600.0
2007-10-01 11:50:00,38.7,38.75,38.69,38.75,91200.0,13.0198,13.0366,13.0164,13.0366,91200.0
2007-10-01 11:55:00,38.74,38.75,38.72,38.75,173600.0,13.0332,13.0366,13.0265,13.0366,173600.0
2007-10-01 12:00:00,38.75,38.75,38.69,38.72,126600.0,13.0366,13.0366,13.0164,13.0265,126600.0
2007-10-01 12:05:00,38.72,38.79,38.72,38.73,120400.0,13.0265,13.05,13.0265,13.0298,120400.0
2007-10-01 12:10:00,38.73,38.73,38.63,38.67,256600.0,13.0298,13.0298,12.9962,13.0097,256600.0
2007-10-01 12:15:00,38.66,38.71,38.65,38.69,98200.0,13.0063,13.0231,13.0029,13.0164,98200.0
2007-10-01 12:20:00,38.72,38.74,38.68,38.69,148600.0,13.0265,13.0332,13.013,13.0164,148600.0
2007-10-01 12:25:00,38.7,38.73,38.69,38.72,57800.0,13.0198,13.0298,13.0164,13.0265,57800.0
2007-10-01 12:30:00,38.72,38.75,38.7,38.74,63800.0,13.0265,13.0366,13.0198,13.0332,63800.0
2007-10-01 12:35:00,38.74,38.74,38.71,38.73,37200.0,13.0332,13.0332,13.0231,13.0298,37200.0
2007-10-01 12:40:00,38.73,38.75,38.71,38.71,47200.0,13.0298,13.0366,13.0231,13.0231,47200.0
2007-10-01 12:45:00,38.72,38.72,38.68,38.71,31200.0,13.0265,13.0265,13.013,13.0231,31200.0
2007-10-01 12:50:00,38.71,38.72,38.67,38.71,79600.0,13.0231,13.0265,13.0097,13.0231,79600.0
2007-10-01 12:55:00,38.7,38.77,38.7,38.77,97400.0,13.0198,13.0433,13.0198,13.0433,97400.0
2007-10-01 13:00:00,38.76,38.81,38.75,38.76,110200.0,13.0399,13.0568,13.0366,13.0399,110200.0
2007-10-01 13:05:00,38.76,38.77,38.74,38.76,79400.0,13.0399,13.0433,13.0332,13.0399,79400.0
2007-10-01 13:10:00,38.74,38.79,38.74,38.77,77000.0,13.0332,13.05,13.0332,13.0433,77000.0
2007-10-01 13:15:00,38.78,38.85,38.77,38.83,165400.0,13.0467,13.0702,13.0433,13.0635,165400.0
2007-10-01 13:20:00,38.83,38.85,38.77,38.81,138200.0,13.0635,13.0702,13.0433,13.0568,138200.0
2007-10-01 13:25:00,38.82,38.93,38.81,38.88,109200.0,13.0601,13.0971,13.0568,13.0803,109200.0
2007-10-01 13:30:00,38.88,38.96,38.88,38.91,76800.0,13.0803,13.1072,13.0803,13.0904,76800.0
2007-10-01 13:35:00,38.91,38.95,38.9,38.95,67400.0,13.0904,13.1039,13.087,13.1039,67400.0
2007-10-01 13:40:00,38.95,38.99,38.92,38.99,123000.0,13.1039,13.1173,13.0938,13.1173,123000.0
2007-10-01 13:45:00,38.99,38.99,38.94,38.94,76600.0,13.1173,13.1173,13.1005,13.1005,76600.0
2007-10-01 13:50:00,38.94,38.94,38.89,38.91,89400.0,13.1005,13.1005,13.0837,13.0904,89400.0
2007-10-01 13:55:00,38.91,38.94,38.88,38.91,63200.0,13.0904,13.1005,13.0803,13.0904,63200.0
2007-10-01 14:00:00,38.91,38.98,38.89,38.98,198600.0,13.0904,13.114,13.0837,13.114,198600.0
2007-10-01 14:05:00,38.98,39.02,38.97,39.02,215800.0,13.114,13.1274,13.1106,13.1274,215800.0
2007-10-01 14:10:00,39.02,39.04,38.97,38.98,172000.0,13.1274,13.1341,13.1106,13.114,172000.0
2007-10-01 14:15:00,38.99,39.02,38.97,38.98,124200.0,13.1173,13.1274,13.1106,13.114,124200.0
2007-10-01 14:20:00,38.97,38.98,38.93,38.96,146200.0,13.1106,13.114,13.0971,13.1072,146200.0
2007-10-01 14:25:00,38.95,38.99,38.9,38.92,143200.0,13.1039,13.1173,13.087,13.0938,143200.0
2007-10-01 14:30:00,38.92,38.95,38.85,38.93,136800.0,13.0938,13.1039,13.0702,13.0971,136800.0
2007-10-01 14:35:00,38.93,38.99,38.89,38.97,106400.0,13.0971,13.1173,13.0837,13.1106,106400.0
2007-10-01 14:40:00,38.97,39.06,38.95,39.05,124200.0,13.1106,13.1409,13.1039,13.1375,124200.0
2007-10-01 14:45:00,39.06,39.11,39.04,39.1,131200.0,13.1409,13.1577,13.1341,13.1543,131200.0
2007-10-01 14:50:00,39.1,39.19,39.1,39.16,129600.0,13.1543,13.1846,13.1543,13.1745,129600.0
2007-10-01 14:55:00,39.15,39.18,39.14,39.16,66600.0,13.1711,13.1812,13.1678,13.1745,66600.0
2007-10-01 15:00:00,39.16,39.23,39.12,39.22,96400.0,13.1745,13.1981,13.161,13.1947,96400.0
2007-10-01 15:05:00,39.22,39.23,39.13,39.18,202200.0,13.1947,13.1981,13.1644,13.1812,202200.0
2007-10-01 15:10:00,39.18,39.18,39.1,39.13,141800.0,13.1812,13.1812,13.1543,13.1644,141800.0
2007-10-01 15:15:00,39.13,39.14,39.06,39.07,173800.0,13.1644,13.1678,13.1409,13.1442,173800.0
2007-10-01 15:20:00,39.07,39.08,38.98,39.03,178600.0,13.1442,13.1476,13.114,13.1308,178600.0
2007-10-01 15:25:00,39.04,39.1,39.02,39.04,159000.0,13.1341,13.1543,13.1274,13.1341,159000.0
2007-10-01 15:30:00,39.04,39.06,39.02,39.05,138800.0,13.1341,13.1409,13.1274,13.1375,138800.0
2007-10-01 15:35:00,39.05,39.06,39.0,39.04,172400.0,13.1375,13.1409,13.1207,13.1341,172400.0
2007-10-01 15:40:00,39.04,39.15,39.0,39.02,254800.0,13.1341,13.1711,13.1207,13.1274,254800.0
2007-10-01 15:45:00,39.02,39.03,38.92,38.93,421200.0,13.1274,13.1308,13.0938,13.0971,421200.0
2007-10-01 15:50:00,38.95,39.02,38.93,39.02,434200.0,13.1039,13.1274,13.0971,13.1274,434200.0
2007-10-01 15:55:00,39.02,39.02,38.92,39.01,393400.0,13.1274,13.1274,13.0938,13.124,393400.0
2007-10-02 09:30:00,38.6,38.73,38.51,38.69,192000.0,12.9861,13.0298,12.9558,13.0164,192000.0
2007-10-02 09:35:00,38.68,38.74,38.63,38.72,119600.0,13.013,13.0332,12.9962,13.0265,119600.0
2007-10-02 09:40:00,38.72,38.74,38.65,38.65,133400.0,13.0265,13.0332,13.0029,13.0029,133400.0
2007-10-02 09:45:00,38.64,38.65,38.43,38.43,153400.0,12.9996,13.0029,12.9289,12.9289,153400.0
2007-10-02 09:50:00,38.44,38.48,38.36,38.45,112400.0,12.9323,12.9457,12.9054,12.9356,112400.0
2007-10-02 09:55:00,38.46,38.51,38.24,38.3,124600.0,12.939,12.9558,12.865,12.8852,124600.0
2007-10-02 10:00:00,38.3,38.38,38.24,38.35,134800.0,12.8852,12.9121,12.865,12.902,134800.0
2007-10-02 10:05:00,38.35,38.42,38.33,38.38,71200.0,12.902,12.9256,12.8953,12.9121,71200.0
2007-10-02 10:10:00,38.36,38.49,38.36,38.47,49200.0,12.9054,12.9491,12.9054,12.9424,49200.0
2007-10-02 10:15:00,38.48,38.57,38.48,38.52,79800.0,12.9457,12.976,12.9457,12.9592,79800.0
2007-10-02 10:20:00,38.52,38.52,38.31,38.31,155200.0,12.9592,12.9592,12.8885,12.8885,155200.0
2007-10-02 10:25:00,38.31,38.32,38.2,38.24,116400.0,12.8885,12.8919,12.8515,12.865,116400.0
2007-10-02 10:30:00,38.25,38.25,38.12,38.18,113200.0,12.8684,12.8684,12.8246,12.8448,113200.0
2007-10-02 10:35:00,38.18,38.2,38.13,38.17,171000.0,12.8448,12.8515,12.828,12.8414,171000.0
2007-10-02 10:40:00,38.17,38.5,38.03,38.03,190800.0,12.8414,12.9525,12.7943,12.7943,190800.0
2007-10-02 10:45:00,38.03,38.08,37.96,38.04,126200.0,12.7943,12.8112,12.7708,12.7977,126200.0
2007-10-02 10:50:00,38.05,38.08,37.99,38.07,196000.0,12.8011,12.8112,12.7809,12.8078,196000.0
2007-10-02 10:55:00,38.07,38.25,38.05,38.24,92600.0,12.8078,12.8684,12.8011,12.865,92600.0
2007-10-02 11:00:00,38.24,38.32,38.17,38.21,116800.0,12.865,12.8919,12.8414,12.8549,116800.0
2007-10-02 11:05:00,38.2,38.26,38.17,38.21,94200.0,12.8515,12.8717,12.8414,12.8549,94200.0
2007-10-02 11:10:00,38.23,38.27,38.18,38.18,121000.0,12.8616,12.8751,12.8448,12.8448,121000.0
2007-10-02 11:15:00,38.18,38.21,38.16,38.2,62400.0,12.8448,12.8549,12.8381,12.8515,62400.0
2007-10-02 11:20:00,38.21,38.25,38.19,38.2,119800.0,12.8549,12.8684,12.8482,12.8515,119800.0
2007-10-02 11:25:00,38.21,38.34,38.21,38.34,86200.0,12.8549,12.8986,12.8549,12.8986,86200.0
2007-10-02 11:30:00,38.35,38.47,38.35,38.45,109400.0,12.902,12.9424,12.902,12.9356,109400.0
2007-10-02 11:35:00,38.45,38.45,38.35,38.39,62000.0,12.9356,12.9356,12.902,12.9155,62000.0
2007-10-02 11:40:00,38.4,38.5,38.38,38.49,126400.0,12.9188,12.9525,12.9121,12.9491,126400.0
2007-10-02 11:45:00,38.47,38.48,38.38,38.38,40600.0,12.9424,12.9457,12.9121,12.9121,40600.0
2007-10-02 11:50:00,38.38,38.39,38.33,38.35,64400.0,12.9121,12.9155,12.8953,12.902,64400.0
2007-10-02 11:55:00,38.36,38.44,38.35,38.44,54400.0,12.9054,12.9323,12.902,12.9323,54400.0
2007-10-02 12:00:00,38.43,38.44,38.35,38.39,69000.0,12.9289,12.9323,12.902,12.9155,69000.0
2007-10-02 12:05:00,38.4,38.43,38.33,38.35,92200.0,12.9188,12.9289,12.8953,12.902,92200.0
2007-10-02 12:10:00,38.35,38.35,38.27,38.29,129400.0,12.902,12.902,12.8751,12.8818,129400.0
2007-10-02 12:15:00,38.29,38.3,38.23,38.25,140600.0,12.8818,12.8852,12.8616,12.8684,140600.0
2007-10-02 12:20:00,38.25,38.27,38.19,38.19,137000.0,12.8684,12.8751,12.8482,12.8482,137000.0
2007-10-02 12:25:00,38.2,38.27,38.17,38.27,145200.0,12.8515,12.8751,12.8414,12.8751,145200.0
2007-10-02 12:30:00,38.27,38.27,38.19,38.19,44200.0,12.8751,12.8751,12.8482,12.8482,44200.0
2007-10-02 12:35:00,38.19,38.22,38.19,38.2,46000.0,12.8482,12.8583,12.8482,12.8515,46000.0
2007-10-02 12:40:00,38.21,38.21,38.13,38.18,93200.0,12.8549,12.8549,12.828,12.8448,93200.0
2007-10-02 12:45:00,38.18,38.21,38.13,38.21,49800.0,12.8448,12.8549,12.828,12.8549,49800.0
2007-10-02 12:50:00,38.21,38.23,38.12,38.17,53000.0,12.8549,12.8616,12.8246,12.8414,53000.0
2007-10-02 12:55:00,38.18,38.21,38.16,38.2,49400.0,12.8448,12.8549,12.8381,12.8515,49400.0
2007-10-02 13:00:00,38.2,38.24,38.2,38.24,50400.0,12.8515,12.865,12.8515,12.865,50400.0
2007-10-02 13:05:00,38.23,38.26,38.18,38.26,48400.0,12.8616,12.8717,12.8448,12.8717,48400.0
2007-10-02 13:10:00,38.26,38.32,38.26,38.32,82000.0,12.8717,12.8919,12.8717,12.8919,82000.0
2007-10-02 13:15:00,38.32,38.36,38.31,38.36,86000.0,12.8919,12.9054,12.8885,12.9054,86000.0
2007-10-02 13:20:00,38.37,38.42,38.36,38.41,45800.0,12.9087,12.9256,12.9054,12.9222,45800.0
2007-10-02 13:25:00,38.42,38.44,38.35,38.37,52200.0,12.9256,12.9323,12.902,12.9087,52200.0
2007-10-02 13:30:00,38.37,38.45,38.35,38.45,73200.0,12.9087,12.9356,12.902,12.9356,73200.0
2007-10-02 13:35:00,38.43,38.46,38.42,38.45,57000.0,12.9289,12.939,12.9256,12.9356,57000.0
2007-10-02 13:40:00,38.45,38.5,38.44,38.49,68000.0,12.9356,12.9525,12.9323,12.9491,68000.0
2007-10-02 13:45:00,38.49,38.49,38.45,38.49,60800.0,12.9491,12.9491,12.9356,12.9491,60800.0
2007-10-02 13:50:00,38.48,38.6,38.48,38.6,283400.0,12.9457,12.9861,12.9457,12.9861,283400.0
2007-10-02 13:55:00,38.6,38.67,38.6,38.67,120000.0,12.9861,13.0097,12.9861,13.0097,120000.0
2007-10-02 14:00:00,38.67,38.83,38.67,38.71,187800.0,13.0097,13.0635,13.0097,13.0231,187800.0
2007-10-02 14:05:00,38.69,38.7,38.59,38.6,60200.0,13.0164,13.0198,12.9827,12.9861,60200.0
2007-10-02 14:10:00,38.6,38.82,38.6,38.82,108000.0,12.9861,13.0601,12.9861,13.0601,108000.0
2007-10-02 14:15:00,38.82,38.94,38.81,38.94,129600.0,13.0601,13.1005,13.0568,13.1005,129600.0
2007-10-02 14:20:00,38.94,39.01,38.93,38.98,149800.0,13.1005,13.124,13.0971,13.114,149800.0
2007-10-02 14:25:00,38.96,39.08,38.96,39.08,130400.0,13.1072,13.1476,13.1072,13.1476,130400.0
2007-10-02 14:30:00,39.08,39.17,39.07,39.08,125400.0,13.1476,13.1779,13.1442,13.1476,125400.0
2007-10-02 14:35:00,39.07,39.11,39.05,39.11,74400.0,13.1442,13.1577,13.1375,13.1577,74400.0
2007-10-02 14:40:00,39.12,39.19,39.1,39.19,113800.0,13.161,13.1846,13.1543,13.1846,113800.0
2007-10-02 14:45:00,39.19,39.22,39.09,39.12,150200.0,13.1846,13.1947,13.151,13.161,150200.0
2007-10-02 14:50:00,39.13,39.13,39.01,39.02,77600.0,13.1644,13.1644,13.124,13.1274,77600.0
2007-10-02 14:55:00,39.02,39.02,38.95,38.95,78000.0,13.1274,13.1274,13.1039,13.1039,78000.0
2007-10-02 15:00:00,38.95,38.98,38.94,38.95,62400.0,13.1039,13.114,13.1005,13.1039,62400.0
2007-10-02 15:05:00,38.95,38.99,38.94,38.97,80800.0,13.1039,13.1173,13.1005,13.1106,80800.0
2007-10-02 15:10:00,38.97,38.98,38.91,38.93,94200.0,13.1106,13.114,13.0904,13.0971,94200.0
2007-10-02 15:15:00,38.93,38.93,38.88,38.88,105800.0,13.0971,13.0971,13.0803,13.0803,105800.0
2007-10-02 15:20:00,38.88,38.92,38.83,38.84,144000.0,13.0803,13.0938,13.0635,13.0669,144000.0
2007-10-02 15:25:00,38.84,38.9,38.8,38.81,137600.0,13.0669,13.087,13.0534,13.0568,137600.0
2007-10-02 15:30:00,38.8,38.82,38.74,38.82,75400.0,13.0534,13.0601,13.0332,13.0601,75400.0
2007-10-02 15:35:00,38.81,38.88,38.81,38.85,88000.0,13.0568,13.0803,13.0568,13.0702,88000.0
2007-10-02 15:40:00,38.85,38.93,38.82,38.93,190200.0,13.0702,13.0971,13.0601,13.0971,190200.0
2007-10-02 15:45:00,38.93,38.94,38.82,38.91,170200.0,13.0971,13.1005,13.0601,13.0904,170200.0
2007-10-02 15:50:00,38.91,38.95,38.85,38.87,136400.0,13.0904,13.1039,13.0702,13.0769,136400.0
2007-10-02 15:55:00,38.87,38.9,38.81,38.83,170400.0,13.0769,13.087,13.0568,13.0635,170400.0
2007-10-03 09:30:00,38.81,38.9,38.61,38.67,490600.0,13.0568,13.087,12.9895,13.0097,490600.0
2007-10-03 09:35:00,38.67,38.72,38.56,38.57,481400.0,13.0097,13.0265,12.9727,12.976,481400.0
2007-10-03 09:40:00,38.57,38.58,38.4,38.46,554400.0,12.976,12.9794,12.9188,12.939,554400.0
2007-10-03 09:45:00,38.44,38.47,38.22,38.26,330000.0,12.9323,12.9424,12.8583,12.8717,330000.0
2007-10-03 09:50:00,38.27,38.42,38.21,38.38,312000.0,12.8751,12.9256,12.8549,12.9121,312000.0
2007-10-03 09:55:00,38.38,38.42,38.27,38.32,164600.0,12.9121,12.9256,12.8751,12.8919,164600.0
2007-10-03 10:00:00,38.32,38.65,38.32,38.54,302600.0,12.8919,13.0029,12.8919,12.9659,302600.0
2007-10-03 10:05:00,38.56,38.63,38.43,38.58,216000.0,12.9727,12.9962,12.9289,12.9794,216000.0
2007-10-03 10:10:00,38.59,38.63,38.51,38.63,205600.0,12.9827,12.9962,12.9558,12.9962,205600.0
2007-10-03 10:15:00,38.63,38.67,38.51,38.58,217800.0,12.9962,13.0097,12.9558,12.9794,217800.0
2007-10-03 10:20:00,38.58,38.65,38.55,38.59,184400.0,12.9794,13.0029,12.9693,12.9827,184400.0
2007-10-03 10:25:00,38.58,38.61,38.56,38.57,76200.0,12.9794,12.9895,12.9727,12.976,76200.0
2007-10-03 10:30:00,38.57,38.6,38.45,38.55,311200.0,12.976,12.9861,12.9356,12.9693,311200.0
2007-10-03 10:35:00,38.55,38.55,38.4,38.4,159800.0,12.9693,12.9693,12.9188,12.9188,159800.0
2007-10-03 10:40:00,38.39,38.39,38.3,38.38,135800.0,12.9155,12.9155,12.8852,12.9121,135800.0
2007-10-03 10:45:00,38.38,38.39,38.31,38.37,73200.0,12.9121,12.9155,12.8885,12.9087,73200.0
2007-10-03 10:50:00,38.37,38.5,38.33,38.47,190600.0,12.9087,12.9525,12.8953,12.9424,190600.0
2007-10-03 10:55:00,38.46,38.52,38.44,38.5,126400.0,12.939,12.9592,12.9323,12.9525,126400.0
2007-10-03 11:00:00,38.49,38.49,38.41,38.42,84000.0,12.9491,12.9491,12.9222,12.9256,84000.0
2007-10-03 11:05:00,38.43,38.5,38.43,38.47,93600.0,12.9289,12.9525,12.9289,12.9424,93600.0
2007-10-03 11:10:00,38.47,38.5,38.45,38.49,59000.0,12.9424,12.9525,12.9356,12.9491,59000.0
2007-10-03 11:15:00,38.49,38.54,38.44,38.51,209400.0,12.9491,12.9659,12.9323,12.9558,209400.0
2007-10-03 11:20:00,38.52,38.58,38.45,38.46,274000.0,12.9592,12.9794,12.9356,12.939,274000.0
2007-10-03 11:25:00,38.45,38.5,38.45,38.48,61600.0,12.9356,12.9525,12.9356,12.9457,61600.0
2007-10-03 11:30:00,38.49,38.52,38.45,38.48,165800.0,12.9491,12.9592,12.9356,12.9457,165800.0
2007-10-03 11:35:00,38.48,38.49,38.46,38.46,144800.0,12.9457,12.9491,12.939,12.939,144800.0
2007-10-03 11:40:00,38.46,38.48,38.42,38.42,160400.0,12.939,12.9457,12.9256,12.9256,160400.0
2007-10-03 11:45:00,38.41,38.52,38.38,38.49,192600.0,12.9222,12.9592,12.9121,12.9491,192600.0
2007-10-03 11:50:00,38.49,38.56,38.47,38.52,252200.0,12.9491,12.9727,12.9424,12.9592,252200.0
2007-10-03 11:55:00,38.52,38.63,38.51,38.57,177200.0,12.9592,12.9962,12.9558,12.976,177200.0
2007-10-03 12:00:00,38.57,38.66,38.57,38.59,118200.0,12.976,13.0063,12.976,12.9827,118200.0
2007-10-03 12:05:00,38.59,38.6,38.52,38.53,95400.0,12.9827,12.9861,12.9592,12.9626,95400.0
2007-10-03 12:10:00,38.54,38.55,38.42,38.42,56000.0,12.9659,12.9693,12.9256,12.9256,56000.0
2007-10-03 12:15:00,38.42,38.42,38.31,38.37,87800.0,12.9256,12.9256,12.8885,12.9087,87800.0
2007-10-03 12:20:00,38.37,38.38,38.3,38.33,57200.0,12.9087,12.9121,12.8852,12.8953,57200.0
2007-10-03 12:25:00,38.32,38.35,38.3,38.35,71400.0,12.8919,12.902,12.8852,12.902,71400.0
2007-10-03 12:30:00,38.35,38.37,38.33,38.33,93200.0,12.902,12.9087,12.8953,12.8953,93200.0
2007-10-03 12:35:00,38.33,38.34,38.27,38.27,62000.0,12.8953,12.8986,12.8751,12.8751,62000.0
2007-10-03 12:40:00,38.28,38.3,38.25,38.29,72000.0,12.8785,12.8852,12.8684,12.8818,72000.0
2007-10-03 12:45:00,38.29,38.38,38.29,38.32,71800.0,12.8818,12.9121,12.8818,12.8919,71800.0
2007-10-03 12:50:00,38.32,38.39,38.32,38.37,87000.0,12.8919,12.9155,12.8919,12.9087,87000.0
2007-10-03 12:55:00,38.36,38.37,38.32,38.33,33800.0,12.9054,12.9087,12.8919,12.8953,33800.0
2007-10-03 13:00:00,38.33,38.38,38.29,38.35,65000.0,12.8953,12.9121,12.8818,12.902,65000.0
2007-10-03 13:05:00,38.35,38.37,38.26,38.26,93800.0,12.902,12.9087,12.8717,12.8717,93800.0
2007-10-03 13:10:00,38.26,38.27,38.1,38.13,108000.0,12.8717,12.8751,12.8179,12.828,108000.0
2007-10-03 13:15:00,38.13,38.15,38.08,38.08,86000.0,12.828,12.8347,12.8112,12.8112,86000.0
2007-10-03 13:20:00,38.08,38.1,37.88,37.9,239400.0,12.8112,12.8179,12.7439,12.7506,239400.0
2007-10-03 13:25:00,37.89,37.99,37.89,37.95,97600.0,12.7472,12.7809,12.7472,12.7674,97600.0
2007-10-03 13:30:00,37.95,38.08,37.94,38.04,101200.0,12.7674,12.8112,12.7641,12.7977,101200.0
2007-10-03 13:35:00,38.04,38.06,38.01,38.04,139400.0,12.7977,12.8044,12.7876,12.7977,139400.0
2007-10-03 13:40:00,38.04,38.1,37.94,37.94,130800.0,12.7977,12.8179,12.7641,12.7641,130800.0
2007-10-03 13:45:00,37.95,37.97,37.86,37.92,99400.0,12.7674,12.7742,12.7372,12.7573,99400.0
2007-10-03 13:50:00,37.92,37.94,37.85,37.89,55200.0,12.7573,12.7641,12.7338,12.7472,55200.0
2007-10-03 13:55:00,37.89,37.98,37.86,37.97,87000.0,12.7472,12.7775,12.7372,12.7742,87000.0
2007-10-03 14:00:00,37.97,38.02,37.89,37.97,132800.0,12.7742,12.791,12.7472,12.7742,132800.0
2007-10-03 14:05:00,37.96,37.98,37.86,37.88,64400.0,12.7708,12.7775,12.7372,12.7439,64400.0
2007-10-03 14:10:00,37.87,37.93,37.77,37.9,125000.0,12.7405,12.7607,12.7069,12.7506,125000.0
2007-10-03 14:15:00,37.91,37.98,37.9,37.96,85000.0,12.754,12.7775,12.7506,12.7708,85000.0
2007-10-03 14:20:00,37.94,37.95,37.91,37.91,71600.0,12.7641,12.7674,12.754,12.754,71600.0
2007-10-03 14:25:00,37.91,37.95,37.88,37.9,82600.0,12.754,12.7674,12.7439,12.7506,82600.0
2007-10-03 14:30:00,37.92,37.97,37.89,37.92,103800.0,12.7573,12.7742,12.7472,12.7573,103800.0
2007-10-03 14:35:00,37.92,37.92,37.81,37.91,86600.0,12.7573,12.7573,12.7203,12.754,86600.0
2007-10-03 14:40:00,37.92,37.93,37.83,37.87,85600.0,12.7573,12.7607,12.7271,12.7405,85600.0
2007-10-03 14:45:00,37.87,37.87,37.6,37.66,167200.0,12.7405,12.7405,12.6497,12.6699,167200.0
2007-10-03 14:50:00,37.65,37.66,37.59,37.59,93200.0,12.6665,12.6699,12.6463,12.6463,93200.0
2007-10-03 14:55:00,37.6,37.75,37.59,37.74,188400.0,12.6497,12.7001,12.6463,12.6968,188400.0
2007-10-03 15:00:00,37.75,37.79,37.74,37.79,172000.0,12.7001,12.7136,12.6968,12.7136,172000.0
2007-10-03 15:05:00,37.8,37.93,37.79,37.88,166000.0,12.717,12.7607,12.7136,12.7439,166000.0
2007-10-03 15:10:00,37.88,38.01,37.88,38.0,160000.0,12.7439,12.7876,12.7439,12.7843,160000.0
2007-10-03 15:15:00,38.0,38.0,37.91,37.92,225800.0,12.7843,12.7843,12.754,12.7573,225800.0
2007-10-03 15:20:00,37.92,38.01,37.91,37.99,113200.0,12.7573,12.7876,12.754,12.7809,113200.0
2007-10-03 15:25:00,37.99,38.01,37.92,37.94,127000.0,12.7809,12.7876,12.7573,12.7641,127000.0
2007-10-03 15:30:00,37.94,37.96,37.83,37.83,193000.0,12.7641,12.7708,12.7271,12.7271,193000.0
2007-10-03 15:35:00,37.83,37.85,37.74,37.74,307000.0,12.7271,12.7338,12.6968,12.6968,307000.0
2007-10-03 15:40:00,37.74,37.75,37.52,37.56,417200.0,12.6968,12.7001,12.6228,12.6362,417200.0
2007-10-03 15:45:00,37.55,37.57,37.35,37.35,456800.0,12.6329,12.6396,12.5656,12.5656,456800.0
2007-10-03 15:50:00,37.35,37.38,37.28,37.28,366400.0,12.5656,12.5757,12.542,12.542,366400.0
2007-10-03 15:55:00,37.27,37.35,37.24,37.27,458800.0,12.5387,12.5656,12.5286,12.5387,458800.0
2007-10-04 09:30:00,37.46,37.52,37.21,37.22,253600.0,12.6026,12.6228,12.5185,12.5218,253600.0
2007-10-04 09:35:00,37.21,37.23,37.01,37.1,228600.0,12.5185,12.5252,12.4512,12.4815,228600.0
2007-10-04 09:40:00,37.09,37.1,36.85,36.88,353200.0,12.4781,12.4815,12.3974,12.4075,353200.0
2007-10-04 09:45:00,36.85,36.85,36.5,36.53,399600.0,12.3974,12.3974,12.2796,12.2897,399600.0
2007-10-04 09:50:00,36.54,36.85,36.44,36.52,502400.0,12.2931,12.3974,12.2594,12.2863,502400.0
2007-10-04 09:55:00,36.52,36.6,36.43,36.58,498400.0,12.2863,12.3133,12.2561,12.3065,498400.0
2007-10-04 10:00:00,36.59,36.62,36.48,36.59,326800.0,12.3099,12.32,12.2729,12.3099,326800.0
2007-10-04 10:05:00,36.6,36.77,36.58,36.76,203200.0,12.3133,12.3704,12.3065,12.3671,203200.0
2007-10-04 10:10:00,36.76,37.07,36.75,37.04,359800.0,12.3671,12.4714,12.3637,12.4613,359800.0
2007-10-04 10:15:00,37.06,37.16,36.99,37.02,177600.0,12.468,12.5017,12.4445,12.4546,177600.0
2007-10-04 10:20:00,37.04,37.19,37.02,37.12,212000.0,12.4613,12.5117,12.4546,12.4882,212000.0
2007-10-04 10:25:00,37.12,37.27,37.06,37.15,327200.0,12.4882,12.5387,12.468,12.4983,327200.0
2007-10-04 10:30:00,37.17,37.49,37.16,37.47,255200.0,12.505,12.6127,12.5017,12.6059,255200.0
2007-10-04 10:35:00,37.47,37.59,37.42,37.5,243800.0,12.6059,12.6463,12.5891,12.616,243800.0
2007-10-04 10:40:00,37.49,37.63,37.47,37.63,230400.0,12.6127,12.6598,12.6059,12.6598,230400.0
2007-10-04 10:45:00,37.63,37.94,37.6,37.93,245800.0,12.6598,12.7641,12.6497,12.7607,245800.0
2007-10-04 10:50:00,37.94,38.09,37.63,38.06,416800.0,12.7641,12.8145,12.6598,12.8044,416800.0
2007-10-04 10:55:00,38.06,38.08,37.85,37.85,209400.0,12.8044,12.8112,12.7338,12.7338,209400.0
2007-10-04 11:00:00,37.87,37.91,37.7,37.73,130400.0,12.7405,12.754,12.6833,12.6934,130400.0
2007-10-04 11:05:00,37.72,37.74,37.68,37.73,117600.0,12.6901,12.6968,12.6766,12.6934,117600.0
2007-10-04 11:10:00,37.71,37.71,37.57,37.6,245600.0,12.6867,12.6867,12.6396,12.6497,245600.0
2007-10-04 11:15:00,37.6,37.74,37.58,37.67,159000.0,12.6497,12.6968,12.643,12.6732,159000.0
2007-10-04 11:20:00,37.67,37.77,37.62,37.76,98600.0,12.6732,12.7069,12.6564,12.7035,98600.0
2007-10-04 11:25:00,37.75,37.83,37.65,37.68,256800.0,12.7001,12.7271,12.6665,12.6766,256800.0
2007-10-04 11:30:00,37.7,37.79,37.67,37.76,82200.0,12.6833,12.7136,12.6732,12.7035,82200.0
2007-10-04 11:35:00,37.76,37.76,37.68,37.75,90000.0,12.7035,12.7035,12.6766,12.7001,90000.0
2007-10-04 11:40:00,37.74,37.75,37.58,37.6,100600.0,12.6968,12.7001,12.643,12.6497,100600.0
2007-10-04 11:45:00,37.6,37.63,37.48,37.49,107600.0,12.6497,12.6598,12.6093,12.6127,107600.0
2007-10-04 11:50:00,37.48,37.49,37.42,37.45,139800.0,12.6093,12.6127,12.5891,12.5992,139800.0
2007-10-04 11:55:00,37.45,37.64,37.45,37.62,116000.0,12.5992,12.6631,12.5992,12.6564,116000.0
2007-10-04 12:00:00,37.61,37.69,37.55,37.55,87800.0,12.653,12.68,12.6329,12.6329,87800.0
2007-10-04 12:05:00,37.55,37.62,37.54,37.62,47400.0,12.6329,12.6564,12.6295,12.6564,47400.0
2007-10-04 12:10:00,37.6,37.62,37.58,37.61,15800.0,12.6497,12.6564,12.643,12.653,15800.0
2007-10-04 12:15:00,37.61,37.83,37.6,37.82,77000.0,12.653,12.7271,12.6497,12.7237,77000.0
2007-10-04 12:20:00,37.82,37.84,37.77,37.8,82200.0,12.7237,12.7304,12.7069,12.717,82200.0
2007-10-04 12:25:00,37.79,37.88,37.76,37.83,106800.0,12.7136,12.7439,12.7035,12.7271,106800.0
2007-10-04 12:30:00,37.83,37.93,37.79,37.93,113200.0,12.7271,12.7607,12.7136,12.7607,113200.0
2007-10-04 12:35:00,37.92,38.03,37.9,37.99,190000.0,12.7573,12.7943,12.7506,12.7809,190000.0
2007-10-04 12:40:00,37.99,37.99,37.94,37.97,52800.0,12.7809,12.7809,12.7641,12.7742,52800.0
2007-10-04 12:45:00,37.98,38.0,37.9,37.98,66400.0,12.7775,12.7843,12.7506,12.7775,66400.0
2007-10-04 12:50:00,37.99,38.05,37.98,38.02,95400.0,12.7809,12.8011,12.7775,12.791,95400.0
2007-10-04 12:55:00,38.02,38.06,38.0,38.02,80800.0,12.791,12.8044,12.7843,12.791,80800.0
2007-10-04 13:00:00,38.02,38.03,38.0,38.01,58000.0,12.791,12.7943,12.7843,12.7876,58000.0
2007-10-04 13:05:00,38.01,38.03,37.82,37.87,160600.0,12.7876,12.7943,12.7237,12.7405,160600.0
2007-10-04 13:10:00,37.87,37.96,37.82,37.83,76600.0,12.7405,12.7708,12.7237,12.7271,76600.0
2007-10-04 13:15:00,37.83,37.87,37.8,37.83,127800.0,12.7271,12.7405,12.717,12.7271,127800.0
2007-10-04 13:20:00,37.84,37.84,37.74,37.8,105600.0,12.7304,12.7304,12.6968,12.717,105600.0
2007-10-04 13:25:00,37.8,38.02,37.8,38.01,88200.0,12.717,12.791,12.717,12.7876,88200.0
2007-10-04 13:30:00,38.0,38.08,38.0,38.07,138000.0,12.7843,12.8112,12.7843,12.8078,138000.0
2007-10-04 13:35:00,38.07,38.1,38.04,38.05,74800.0,12.8078,12.8179,12.7977,12.8011,74800.0
2007-10-04 13:40:00,38.06,38.09,38.01,38.02,53400.0,12.8044,12.8145,12.7876,12.791,53400.0
2007-10-04 13:45:00,38.04,38.08,38.02,38.08,34800.0,12.7977,12.8112,12.791,12.8112,34800.0
2007-10-04 13:50:00,38.08,38.2,38.07,38.16,123400.0,12.8112,12.8515,12.8078,12.8381,123400.0
2007-10-04 13:55:00,38.16,38.17,38.06,38.06,38000.0,12.8381,12.8414,12.8044,12.8044,38000.0
2007-10-04 14:00:00,38.07,38.16,38.05,38.13,91600.0,12.8078,12.8381,12.8011,12.828,91600.0
2007-10-04 14:05:00,38.14,38.16,38.1,38.13,31200.0,12.8314,12.8381,12.8179,12.828,31200.0
2007-10-04 14:10:00,38.13,38.15,38.08,38.08,44600.0,12.828,12.8347,12.8112,12.8112,44600.0
2007-10-04 14:15:00,38.08,38.1,38.04,38.08,39600.0,12.8112,12.8179,12.7977,12.8112,39600.0
2007-10-04 14:20:00,38.07,38.07,37.92,37.92,91400.0,12.8078,12.8078,12.7573,12.7573,91400.0
2007-10-04 14:25:00,37.93,38.02,37.88,38.0,55800.0,12.7607,12.791,12.7439,12.7843,55800.0
2007-10-04 14:30:00,38.0,38.07,37.96,38.07,72600.0,12.7843,12.8078,12.7708,12.8078,72600.0
2007-10-04 14:35:00,38.07,38.15,38.03,38.12,67200.0,12.8078,12.8347,12.7943,12.8246,67200.0
2007-10-04 14:40:00,38.12,38.14,38.02,38.02,81600.0,12.8246,12.8314,12.791,12.791,81600.0
2007-10-04 14:45:00,38.03,38.13,38.02,38.1,29400.0,12.7943,12.828,12.791,12.8179,29400.0
2007-10-04 14:50:00,38.1,38.16,38.09,38.15,48400.0,12.8179,12.8381,12.8145,12.8347,48400.0
2007-10-04 14:55:00,38.15,38.21,38.14,38.17,66800.0,12.8347,12.8549,12.8314,12.8414,66800.0
2007-10-04 15:00:00,38.17,38.22,38.15,38.2,84600.0,12.8414,12.8583,12.8347,12.8515,84600.0
2007-10-04 15:05:00,38.2,38.24,38.16,38.2,103800.0,12.8515,12.865,12.8381,12.8515,103800.0
2007-10-04 15:10:00,38.21,38.27,38.19,38.2,198400.0,12.8549,12.8751,12.8482,12.8515,198400.0
2007-10-04 15:15:00,38.2,38.22,38.03,38.04,109000.0,12.8515,12.8583,12.7943,12.7977,109000.0
2007-10-04 15:20:00,38.04,38.05,37.94,37.97,121200.0,12.7977,12.8011,12.7641,12.7742,121200.0
2007-10-04 15:25:00,37.95,37.98,37.85,37.9,94200.0,12.7674,12.7775,12.7338,12.7506,94200.0
2007-10-04 15:30:00,37.9,38.04,37.88,38.04,124400.0,12.7506,12.7977,12.7439,12.7977,124400.0
2007-10-04 15:35:00,38.05,38.13,37.98,38.1,111400.0,12.8011,12.828,12.7775,12.8179,111400.0
2007-10-04 15:40:00,38.11,38.17,38.07,38.08,143600.0,12.8213,12.8414,12.8078,12.8112,143600.0
2007-10-04 15:45:00,38.08,38.11,37.99,38.01,182800.0,12.8112,12.8213,12.7809,12.7876,182800.0
2007-10-04 15:50:00,38.02,38.05,37.97,38.04,230600.0,12.791,12.8011,12.7742,12.7977,230600.0
2007-10-04 15:55:00,38.04,38.18,38.02,38.13,310800.0,12.7977,12.8448,12.791,12.828,310800.0
2007-10-05 09:30:00,38.5,38.71,38.45,38.56,549400.0,13.0479,13.119,13.0309,13.0682,549400.0
2007-10-05 09:35:00,38.55,38.56,38.46,38.51,250600.0,13.0648,13.0682,13.0343,13.0513,250600.0
2007-10-05 09:40:00,38.49,38.59,38.48,38.48,387000.0,13.0445,13.0784,13.0411,13.0411,387000.0
2007-10-05 09:45:00,38.48,38.49,38.37,38.4,235000.0,13.0411,13.0445,13.0038,13.014,235000.0
2007-10-05 09:50:00,38.39,38.52,38.34,38.52,347200.0,13.0106,13.0547,12.9936,13.0547,347200.0
2007-10-05 09:55:00,38.51,38.53,38.4,38.49,406800.0,13.0513,13.058,13.014,13.0445,406800.0
2007-10-05 10:00:00,38.5,38.5,38.43,38.48,89800.0,13.0479,13.0479,13.0241,13.0411,89800.0
2007-10-05 10:05:00,38.49,38.59,38.43,38.55,120800.0,13.0445,13.0784,13.0241,13.0648,120800.0
2007-10-05 10:10:00,38.56,38.58,38.44,38.48,212000.0,13.0682,13.075,13.0275,13.0411,212000.0
2007-10-05 10:15:00,38.48,38.63,38.43,38.48,318400.0,13.0411,13.0919,13.0241,13.0411,318400.0
2007-10-05 10:20:00,38.48,38.54,38.46,38.47,269200.0,13.0411,13.0614,13.0343,13.0377,269200.0
2007-10-05 10:25:00,38.47,38.47,38.4,38.4,231800.0,13.0377,13.0377,13.014,13.014,231800.0
2007-10-05 10:30:00,38.41,38.49,38.34,38.47,179000.0,13.0174,13.0445,12.9936,13.0377,179000.0
2007-10-05 10:35:00,38.47,38.6,38.43,38.55,122000.0,13.0377,13.0818,13.0241,13.0648,122000.0
2007-10-05 10:40:00,38.57,38.58,38.45,38.55,177600.0,13.0716,13.075,13.0309,13.0648,177600.0
2007-10-05 10:45:00,38.56,38.65,38.52,38.6,311200.0,13.0682,13.0987,13.0547,13.0818,311200.0
2007-10-05 10:50:00,38.59,38.65,38.56,38.6,222400.0,13.0784,13.0987,13.0682,13.0818,222400.0
2007-10-05 10:55:00,38.6,38.6,38.49,38.55,111200.0,13.0818,13.0818,13.0445,13.0648,111200.0
2007-10-05 11:00:00,38.55,38.71,38.55,38.64,289600.0,13.0648,13.119,13.0648,13.0953,289600.0
2007-10-05 11:05:00,38.64,38.67,38.58,38.62,353000.0,13.0953,13.1055,13.075,13.0885,353000.0
2007-10-05 11:10:00,38.63,38.7,38.63,38.7,82600.0,13.0919,13.1157,13.0919,13.1157,82600.0
2007-10-05 11:15:00,38.7,38.83,38.66,38.79,197400.0,13.1157,13.1597,13.1021,13.1462,197400.0
2007-10-05 11:20:00,38.81,38.9,38.8,38.87,131200.0,13.1529,13.1834,13.1495,13.1733,131200.0
2007-10-05 11:25:00,38.88,38.95,38.86,38.95,208200.0,13.1767,13.2004,13.1699,13.2004,208200.0
2007-10-05 11:30:00,38.93,39.08,38.91,39.04,303400.0,13.1936,13.2444,13.1868,13.2309,303400.0
2007-10-05 11:35:00,39.04,39.2,39.04,39.16,214200.0,13.2309,13.2851,13.2309,13.2716,214200.0
2007-10-05 11:40:00,39.15,39.29,39.15,39.24,182400.0,13.2682,13.3156,13.2682,13.2987,182400.0
2007-10-05 11:45:00,39.24,39.31,39.23,39.24,259000.0,13.2987,13.3224,13.2953,13.2987,259000.0
2007-10-05 11:50:00,39.23,39.29,39.2,39.21,157400.0,13.2953,13.3156,13.2851,13.2885,157400.0
2007-10-05 11:55:00,39.21,39.29,39.17,39.27,145600.0,13.2885,13.3156,13.2749,13.3088,145600.0
2007-10-05 12:00:00,39.28,39.29,39.25,39.26,52400.0,13.3122,13.3156,13.3021,13.3054,52400.0
2007-10-05 12:05:00,39.27,39.3,39.13,39.22,79200.0,13.3088,13.319,13.2614,13.2919,79200.0
2007-10-05 12:10:00,39.22,39.22,39.13,39.13,56600.0,13.2919,13.2919,13.2614,13.2614,56600.0
2007-10-05 12:15:00,39.12,39.22,39.11,39.17,176800.0,13.258,13.2919,13.2546,13.2749,176800.0
2007-10-05 12:20:00,39.16,39.2,39.13,39.15,47600.0,13.2716,13.2851,13.2614,13.2682,47600.0
2007-10-05 12:25:00,39.15,39.2,39.15,39.17,71600.0,13.2682,13.2851,13.2682,13.2749,71600.0
2007-10-05 12:30:00,39.17,39.29,39.16,39.27,99000.0,13.2749,13.3156,13.2716,13.3088,99000.0
2007-10-05 12:35:00,39.27,39.32,39.27,39.3,56400.0,13.3088,13.3258,13.3088,13.319,56400.0
2007-10-05 12:40:00,39.31,39.31,39.24,39.25,44600.0,13.3224,13.3224,13.2987,13.3021,44600.0
2007-10-05 12:45:00,39.25,39.27,39.23,39.25,38400.0,13.3021,13.3088,13.2953,13.3021,38400.0
2007-10-05 12:50:00,39.26,39.26,39.21,39.23,206400.0,13.3054,13.3054,13.2885,13.2953,206400.0
2007-10-05 12:55:00,39.23,39.38,39.21,39.34,390400.0,13.2953,13.3461,13.2885,13.3326,390400.0
2007-10-05 13:00:00,39.33,39.41,39.29,39.41,116600.0,13.3292,13.3563,13.3156,13.3563,116600.0
2007-10-05 13:05:00,39.42,39.44,39.32,39.33,120200.0,13.3597,13.3664,13.3258,13.3292,120200.0
2007-10-05 13:10:00,39.33,39.37,39.32,39.37,40000.0,13.3292,13.3427,13.3258,13.3427,40000.0
2007-10-05 13:15:00,39.37,39.38,39.35,39.37,55400.0,13.3427,13.3461,13.3359,13.3427,55400.0
2007-10-05 13:20:00,39.36,39.38,39.29,39.32,93800.0,13.3393,13.3461,13.3156,13.3258,93800.0
2007-10-05 13:25:00,39.3,39.38,39.29,39.38,93400.0,13.319,13.3461,13.3156,13.3461,93400.0
2007-10-05 13:30:00,39.36,39.46,39.33,39.42,145200.0,13.3393,13.3732,13.3292,13.3597,145200.0
2007-10-05 13:35:00,39.4,39.42,39.33,39.38,60200.0,13.3529,13.3597,13.3292,13.3461,60200.0
2007-10-05 13:40:00,39.38,39.4,39.38,39.38,154800.0,13.3461,13.3529,13.3461,13.3461,154800.0
2007-10-05 13:45:00,39.38,39.45,39.37,39.44,109200.0,13.3461,13.3698,13.3427,13.3664,109200.0
2007-10-05 13:50:00,39.46,39.5,39.45,39.48,93000.0,13.3732,13.3868,13.3698,13.38,93000.0
2007-10-05 13:55:00,39.49,39.5,39.46,39.46,66800.0,13.3834,13.3868,13.3732,13.3732,66800.0
2007-10-05 14:00:00,39.46,39.51,39.46,39.49,166000.0,13.3732,13.3902,13.3732,13.3834,166000.0
2007-10-05 14:05:00,39.49,39.49,39.3,39.31,238600.0,13.3834,13.3834,13.319,13.3224,238600.0
2007-10-05 14:10:00,39.31,39.48,39.29,39.44,221800.0,13.3224,13.38,13.3156,13.3664,221800.0
2007-10-05 14:15:00,39.45,39.45,39.4,39.44,39000.0,13.3698,13.3698,13.3529,13.3664,39000.0
2007-10-05 14:20:00,39.44,39.66,39.44,39.6,311200.0,13.3664,13.441,13.3664,13.4207,311200.0
2007-10-05 14:25:00,39.59,39.69,39.55,39.68,183800.0,13.4173,13.4512,13.4037,13.4478,183800.0
2007-10-05 14:30:00,39.68,39.73,39.66,39.67,125400.0,13.4478,13.4647,13.441,13.4444,125400.0
2007-10-05 14:35:00,39.67,39.82,39.64,39.71,311200.0,13.4444,13.4952,13.4342,13.4579,311200.0
2007-10-05 14:40:00,39.7,39.73,39.61,39.61,122200.0,13.4546,13.4647,13.4241,13.4241,122200.0
2007-10-05 14:45:00,39.62,39.63,39.45,39.62,238200.0,13.4274,13.4308,13.3698,13.4274,238200.0
2007-10-05 14:50:00,39.62,39.65,39.52,39.52,102600.0,13.4274,13.4376,13.3936,13.3936,102600.0
2007-10-05 14:55:00,39.52,39.61,39.52,39.6,55000.0,13.3936,13.4241,13.3936,13.4207,55000.0
2007-10-05 15:00:00,39.6,39.65,39.57,39.57,174800.0,13.4207,13.4376,13.4105,13.4105,174800.0
2007-10-05 15:05:00,39.57,39.61,39.54,39.59,151400.0,13.4105,13.4241,13.4003,13.4173,151400.0
2007-10-05 15:10:00,39.59,39.61,39.49,39.5,139400.0,13.4173,13.4241,13.3834,13.3868,139400.0
2007-10-05 15:15:00,39.5,39.52,39.38,39.43,150400.0,13.3868,13.3936,13.3461,13.3631,150400.0
2007-10-05 15:20:00,39.43,39.46,39.41,39.42,55200.0,13.3631,13.3732,13.3563,13.3597,55200.0
2007-10-05 15:25:00,39.42,39.48,39.35,39.4,193600.0,13.3597,13.38,13.3359,13.3529,193600.0
2007-10-05 15:30:00,39.41,39.48,39.35,39.44,257200.0,13.3563,13.38,13.3359,13.3664,257200.0
2007-10-05 15:35:00,39.44,39.45,39.31,39.31,153800.0,13.3664,13.3698,13.3224,13.3224,153800.0
2007-10-05 15:40:00,39.36,39.4,39.23,39.27,398600.0,13.3393,13.3529,13.2953,13.3088,398600.0
2007-10-05 15:45:00,39.27,39.32,38.91,39.26,301200.0,13.3088,13.3258,13.1868,13.3054,301200.0
2007-10-05 15:50:00,39.25,39.33,39.18,39.3,352000.0,13.3021,13.3292,13.2783,13.319,352000.0
2007-10-05 15:55:00,39.3,39.4,39.26,39.35,436200.0,13.319,13.3529,13.3054,13.3359,436200.0
2007-10-08 09:30:00,39.48,39.5,39.24,39.26,331000.0,13.38,13.3868,13.2987,13.3054,331000.0
2007-10-08 09:35:00,39.24,39.26,39.13,39.18,242600.0,13.2987,13.3054,13.2614,13.2783,242600.0
2007-10-08 09:40:00,39.18,39.32,39.16,39.31,435200.0,13.2783,13.3258,13.2716,13.3224,435200.0
2007-10-08 09:45:00,39.32,39.4,39.31,39.38,258600.0,13.3258,13.3529,13.3224,13.3461,258600.0
2007-10-08 09:50:00,39.38,39.4,39.34,39.39,159800.0,13.3461,13.3529,13.3326,13.3495,159800.0
2007-10-08 09:55:00,39.37,39.46,39.36,39.38,207600.0,13.3427,13.3732,13.3393,13.3461,207600.0
2007-10-08 10:00:00,39.4,39.46,39.38,39.38,439800.0,13.3529,13.3732,13.3461,13.3461,439800.0
2007-10-08 10:05:00,39.38,39.4,39.36,39.37,296400.0,13.3461,13.3529,13.3393,13.3427,296400.0
2007-10-08 10:10:00,39.37,39.38,39.24,39.3,208400.0,13.3427,13.3461,13.2987,13.319,208400.0
2007-10-08 10:15:00,39.3,39.33,39.24,39.31,162200.0,13.319,13.3292,13.2987,13.3224,162200.0
2007-10-08 10:20:00,39.31,39.31,39.26,39.29,82400.0,13.3224,13.3224,13.3054,13.3156,82400.0
2007-10-08 10:25:00,39.27,39.3,39.23,39.25,132400.0,13.3088,13.319,13.2953,13.3021,132400.0
2007-10-08 10:30:00,39.25,39.3,39.2,39.25,226600.0,13.3021,13.319,13.2851,13.3021,226600.0
2007-10-08 10:35:00,39.26,39.3,39.24,39.26,109600.0,13.3054,13.319,13.2987,13.3054,109600.0
2007-10-08 10:40:00,39.26,39.27,39.21,39.26,136400.0,13.3054,13.3088,13.2885,13.3054,136400.0
2007-10-08 10:45:00,39.26,39.27,39.23,39.27,144800.0,13.3054,13.3088,13.2953,13.3088,144800.0
2007-10-08 10:50:00,39.26,39.29,39.24,39.26,27000.0,13.3054,13.3156,13.2987,13.3054,27000.0
2007-10-08 10:55:00,39.26,39.29,39.24,39.26,48000.0,13.3054,13.3156,13.2987,13.3054,48000.0
2007-10-08 11:00:00,39.26,39.26,39.05,39.1,238200.0,13.3054,13.3054,13.2343,13.2512,238200.0
2007-10-08 11:05:00,39.1,39.13,39.03,39.09,238600.0,13.2512,13.2614,13.2275,13.2478,238600.0
2007-10-08 11:10:00,39.1,39.17,39.05,39.14,140400.0,13.2512,13.2749,13.2343,13.2648,140400.0
2007-10-08 11:15:00,39.14,39.18,39.04,39.07,187800.0,13.2648,13.2783,13.2309,13.241,187800.0
2007-10-08 11:20:00,39.09,39.12,39.05,39.09,100400.0,13.2478,13.258,13.2343,13.2478,100400.0
2007-10-08 11:25:00,39.1,39.1,39.02,39.04,83000.0,13.2512,13.2512,13.2241,13.2309,83000.0
2007-10-08 11:30:00,39.03,39.03,38.84,38.84,230200.0,13.2275,13.2275,13.1631,13.1631,230200.0
2007-10-08 11:35:00,38.84,38.88,38.81,38.88,146200.0,13.1631,13.1767,13.1529,13.1767,146200.0
2007-10-08 11:40:00,38.9,38.95,38.85,38.88,114800.0,13.1834,13.2004,13.1665,13.1767,114800.0
2007-10-08 11:45:00,38.88,38.9,38.8,38.89,149800.0,13.1767,13.1834,13.1495,13.18,149800.0
2007-10-08 11:50:00,38.9,38.95,38.85,38.91,158600.0,13.1834,13.2004,13.1665,13.1868,158600.0
2007-10-08 11:55:00,38.9,39.04,38.9,39.02,83400.0,13.1834,13.2309,13.1834,13.2241,83400.0
2007-10-08 12:00:00,39.02,39.04,38.97,38.97,79200.0,13.2241,13.2309,13.2072,13.2072,79200.0
2007-10-08 12:05:00,38.97,39.04,38.96,38.99,77600.0,13.2072,13.2309,13.2038,13.2139,77600.0
2007-10-08 12:10:00,38.99,38.99,38.91,38.91,233000.0,13.2139,13.2139,13.1868,13.1868,233000.0
2007-10-08 12:15:00,38.92,39.0,38.9,38.96,95200.0,13.1902,13.2173,13.1834,13.2038,95200.0
2007-10-08 12:20:00,38.96,38.99,38.9,38.98,55000.0,13.2038,13.2139,13.1834,13.2105,55000.0
2007-10-08 12:25:00,38.99,38.99,38.95,38.98,32000.0,13.2139,13.2139,13.2004,13.2105,32000.0
2007-10-08 12:30:00,38.98,38.98,38.94,38.96,55000.0,13.2105,13.2105,13.197,13.2038,55000.0
2007-10-08 12:35:00,38.96,38.99,38.91,38.94,99600.0,13.2038,13.2139,13.1868,13.197,99600.0
2007-10-08 12:40:00,38.93,39.02,38.92,39.01,54800.0,13.1936,13.2241,13.1902,13.2207,54800.0
2007-10-08 12:45:00,38.99,39.04,38.99,39.03,59200.0,13.2139,13.2309,13.2139,13.2275,59200.0
2007-10-08 12:50:00,39.04,39.05,39.0,39.03,30800.0,13.2309,13.2343,13.2173,13.2275,30800.0
2007-10-08 12:55:00,39.04,39.15,39.03,39.09,90600.0,13.2309,13.2682,13.2275,13.2478,90600.0
2007-10-08 13:00:00,39.09,39.1,39.06,39.06,12800.0,13.2478,13.2512,13.2377,13.2377,12800.0
2007-10-08 13:05:00,39.05,39.06,39.03,39.04,45600.0,13.2343,13.2377,13.2275,13.2309,45600.0
2007-10-08 13:10:00,39.04,39.09,39.02,39.08,23400.0,13.2309,13.2478,13.2241,13.2444,23400.0
2007-10-08 13:15:00,39.1,39.11,39.08,39.1,23000.0,13.2512,13.2546,13.2444,13.2512,23000.0
2007-10-08 13:20:00,39.11,39.15,39.1,39.13,48400.0,13.2546,13.2682,13.2512,13.2614,48400.0
2007-10-08 13:25:00,39.14,39.23,39.14,39.22,84400.0,13.2648,13.2953,13.2648,13.2919,84400.0
2007-10-08 13:30:00,39.22,39.22,39.19,39.2,66600.0,13.2919,13.2919,13.2817,13.2851,66600.0
2007-10-08 13:35:00,39.19,39.2,39.14,39.18,165000.0,13.2817,13.2851,13.2648,13.2783,165000.0
2007-10-08 13:40:00,39.18,39.2,39.13,39.13,207200.0,13.2783,13.2851,13.2614,13.2614,207200.0
2007-10-08 13:45:00,39.13,39.13,39.07,39.12,86400.0,13.2614,13.2614,13.241,13.258,86400.0
2007-10-08 13:50:00,39.12,39.13,39.02,39.02,97000.0,13.258,13.2614,13.2241,13.2241,97000.0
2007-10-08 13:55:00,39.02,39.12,39.02,39.1,79000.0,13.2241,13.258,13.2241,13.2512,79000.0
2007-10-08 14:00:00,39.1,39.1,39.02,39.04,73600.0,13.2512,13.2512,13.2241,13.2309,73600.0
2007-10-08 14:05:00,39.04,39.13,39.02,39.12,61600.0,13.2309,13.2614,13.2241,13.258,61600.0
2007-10-08 14:10:00,39.12,39.12,39.06,39.07,64400.0,13.258,13.258,13.2377,13.241,64400.0
2007-10-08 14:15:00,39.1,39.22,39.08,39.21,124600.0,13.2512,13.2919,13.2444,13.2885,124600.0
2007-10-08 14:20:00,39.2,39.25,39.17,39.23,142600.0,13.2851,13.3021,13.2749,13.2953,142600.0
2007-10-08 14:25:00,39.23,39.32,39.18,39.27,111400.0,13.2953,13.3258,13.2783,13.3088,111400.0
2007-10-08 14:30:00,39.27,39.38,39.27,39.38,129400.0,13.3088,13.3461,13.3088,13.3461,129400.0
2007-10-08 14:35:00,39.38,39.45,39.37,39.39,137400.0,13.3461,13.3698,13.3427,13.3495,137400.0
2007-10-08 14:40:00,39.39,39.41,39.29,39.29,112000.0,13.3495,13.3563,13.3156,13.3156,112000.0
2007-10-08 14:45:00,39.3,39.34,39.27,39.33,59000.0,13.319,13.3326,13.3088,13.3292,59000.0
2007-10-08 14:50:00,39.34,39.39,39.33,39.35,75000.0,13.3326,13.3495,13.3292,13.3359,75000.0
2007-10-08 14:55:00,39.35,39.39,39.29,39.35,80200.0,13.3359,13.3495,13.3156,13.3359,80200.0
2007-10-08 15:00:00,39.36,39.48,39.36,39.45,122200.0,13.3393,13.38,13.3393,13.3698,122200.0
2007-10-08 15:05:00,39.44,39.46,39.38,39.4,112600.0,13.3664,13.3732,13.3461,13.3529,112600.0
2007-10-08 15:10:00,39.39,39.43,39.38,39.41,108800.0,13.3495,13.3631,13.3461,13.3563,108800.0
2007-10-08 15:15:00,39.42,39.47,39.38,39.41,144000.0,13.3597,13.3766,13.3461,13.3563,144000.0
2007-10-08 15:20:00,39.41,39.51,39.4,39.48,119000.0,13.3563,13.3902,13.3529,13.38,119000.0
2007-10-08 15:25:00,39.46,39.52,39.46,39.51,226200.0,13.3732,13.3936,13.3732,13.3902,226200.0
2007-10-08 15:30:00,39.51,39.52,39.46,39.5,253400.0,13.3902,13.3936,13.3732,13.3868,253400.0
2007-10-08 15:35:00,39.49,39.55,39.45,39.51,198200.0,13.3834,13.4037,13.3698,13.3902,198200.0
2007-10-08 15:40:00,39.51,39.56,39.49,39.54,192800.0,13.3902,13.4071,13.3834,13.4003,192800.0
2007-10-08 15:45:00,39.54,39.55,39.45,39.49,333000.0,13.4003,13.4037,13.3698,13.3834,333000.0
2007-10-08 15:50:00,39.49,39.54,39.47,39.49,221600.0,13.3834,13.4003,13.3766,13.3834,221600.0
2007-10-08 15:55:00,39.47,39.5,39.42,39.46,322000.0,13.3766,13.3868,13.3597,13.3732,322000.0
2007-10-09 09:30:00,39.99,40.02,39.75,39.91,682000.0,13.5528,13.563,13.4715,13.5257,682000.0
2007-10-09 09:35:00,39.91,39.93,39.63,39.91,226800.0,13.5257,13.5325,13.4308,13.5257,226800.0
2007-10-09 09:40:00,39.93,40.03,39.91,40.01,212400.0,13.5325,13.5664,13.5257,13.5596,212400.0
2007-10-09 09:45:00,40.01,40.13,39.88,40.09,264600.0,13.5596,13.6003,13.5156,13.5867,264600.0
2007-10-09 09:50:00,40.09,40.23,40.06,40.12,287200.0,13.5867,13.6342,13.5766,13.5969,287200.0
2007-10-09 09:55:00,40.11,40.2,40.1,40.2,213200.0,13.5935,13.624,13.5901,13.624,213200.0
2007-10-09 10:00:00,40.19,40.23,40.14,40.18,192600.0,13.6206,13.6342,13.6037,13.6172,192600.0
2007-10-09 10:05:00,40.17,40.29,40.1,40.13,282400.0,13.6138,13.6545,13.5901,13.6003,282400.0
2007-10-09 10:10:00,40.13,40.16,40.02,40.08,172400.0,13.6003,13.6105,13.563,13.5833,172400.0
2007-10-09 10:15:00,40.08,40.23,40.08,40.2,118600.0,13.5833,13.6342,13.5833,13.624,118600.0
2007-10-09 10:20:00,40.21,40.38,40.21,40.35,222400.0,13.6274,13.685,13.6274,13.6748,222400.0
2007-10-09 10:25:00,40.35,40.49,40.32,40.34,277000.0,13.6748,13.7223,13.6647,13.6715,277000.0
2007-10-09 10:30:00,40.31,40.35,40.2,40.24,163400.0,13.6613,13.6748,13.624,13.6376,163400.0
2007-10-09 10:35:00,40.24,40.35,40.24,40.29,148600.0,13.6376,13.6748,13.6376,13.6545,148600.0
2007-10-09 10:40:00,40.29,40.35,40.29,40.32,137600.0,13.6545,13.6748,13.6545,13.6647,137600.0
2007-10-09 10:45:00,40.32,40.4,40.31,40.32,162200.0,13.6647,13.6918,13.6613,13.6647,162200.0
2007-10-09 10:50:00,40.32,40.38,40.31,40.38,69000.0,13.6647,13.685,13.6613,13.685,69000.0
2007-10-09 10:55:00,40.38,40.44,40.35,40.41,99000.0,13.685,13.7053,13.6748,13.6952,99000.0
2007-10-09 11:00:00,40.41,40.58,40.41,40.52,259400.0,13.6952,13.7528,13.6952,13.7325,259400.0
2007-10-09 11:05:00,40.52,40.62,40.52,40.61,110800.0,13.7325,13.7664,13.7325,13.763,110800.0
2007-10-09 11:10:00,40.61,40.61,40.54,40.54,103600.0,13.763,13.763,13.7392,13.7392,103600.0
2007-10-09 11:15:00,40.54,40.56,40.48,40.54,65000.0,13.7392,13.746,13.7189,13.7392,65000.0
2007-10-09 11:20:00,40.54,40.55,40.47,40.49,141600.0,13.7392,13.7426,13.7155,13.7223,141600.0
2007-10-09 11:25:00,40.49,40.54,40.43,40.43,124600.0,13.7223,13.7392,13.702,13.702,124600.0
2007-10-09 11:30:00,40.43,40.46,40.38,40.41,150200.0,13.702,13.7121,13.685,13.6952,150200.0
2007-10-09 11:35:00,40.41,40.48,40.4,40.47,115000.0,13.6952,13.7189,13.6918,13.7155,115000.0
2007-10-09 11:40:00,40.48,40.57,40.44,40.57,115800.0,13.7189,13.7494,13.7053,13.7494,115800.0
2007-10-09 11:45:00,40.57,40.6,40.56,40.6,58600.0,13.7494,13.7596,13.746,13.7596,58600.0
2007-10-09 11:50:00,40.6,40.71,40.6,40.67,130400.0,13.7596,13.7969,13.7596,13.7833,130400.0
2007-10-09 11:55:00,40.67,40.7,40.63,40.65,111600.0,13.7833,13.7935,13.7697,13.7765,111600.0
2007-10-09 12:00:00,40.65,40.67,40.56,40.6,101600.0,13.7765,13.7833,13.746,13.7596,101600.0
2007-10-09 12:05:00,40.6,40.68,40.6,40.66,37800.0,13.7596,13.7867,13.7596,13.7799,37800.0
2007-10-09 12:10:00,40.66,40.72,40.63,40.68,117800.0,13.7799,13.8002,13.7697,13.7867,117800.0
2007-10-09 12:15:00,40.68,40.74,40.67,40.68,162000.0,13.7867,13.807,13.7833,13.7867,162000.0
2007-10-09 12:20:00,40.69,40.73,40.68,40.69,84800.0,13.7901,13.8036,13.7867,13.7901,84800.0
2007-10-09 12:25:00,40.69,40.72,40.55,40.69,273200.0,13.7901,13.8002,13.7426,13.7901,273200.0
2007-10-09 12:30:00,40.69,40.7,40.65,40.7,16000.0,13.7901,13.7935,13.7765,13.7935,16000.0
2007-10-09 12:35:00,40.69,40.72,40.67,40.69,58600.0,13.7901,13.8002,13.7833,13.7901,58600.0
2007-10-09 12:40:00,40.69,40.7,40.56,40.57,72000.0,13.7901,13.7935,13.746,13.7494,72000.0
2007-10-09 12:45:00,40.57,40.58,40.51,40.58,48800.0,13.7494,13.7528,13.7291,13.7528,48800.0
2007-10-09 12:50:00,40.58,40.59,40.48,40.58,90000.0,13.7528,13.7562,13.7189,13.7528,90000.0
2007-10-09 12:55:00,40.57,40.64,40.57,40.63,34400.0,13.7494,13.7731,13.7494,13.7697,34400.0
2007-10-09 13:00:00,40.63,40.63,40.57,40.57,46000.0,13.7697,13.7697,13.7494,13.7494,46000.0
2007-10-09 13:05:00,40.57,40.6,40.52,40.52,52000.0,13.7494,13.7596,13.7325,13.7325,52000.0
2007-10-09 13:10:00,40.52,40.62,40.52,40.58,33400.0,13.7325,13.7664,13.7325,13.7528,33400.0
2007-10-09 13:15:00,40.59,40.65,40.59,40.63,21000.0,13.7562,13.7765,13.7562,13.7697,21000.0
2007-10-09 13:20:00,40.63,40.69,40.54,40.55,59200.0,13.7697,13.7901,13.7392,13.7426,59200.0
2007-10-09 13:25:00,40.54,40.61,40.46,40.5,77600.0,13.7392,13.763,13.7121,13.7257,77600.0
2007-10-09 13:30:00,40.5,40.58,40.46,40.55,89000.0,13.7257,13.7528,13.7121,13.7426,89000.0
2007-10-09 13:35:00,40.54,40.56,40.51,40.54,47200.0,13.7392,13.746,13.7291,13.7392,47200.0
2007-10-09 13:40:00,40.55,40.58,40.52,40.55,32600.0,13.7426,13.7528,13.7325,13.7426,32600.0
2007-10-09 13:45:00,40.55,40.68,40.52,40.58,123000.0,13.7426,13.7867,13.7325,13.7528,123000.0
2007-10-09 13:50:00,40.58,40.65,40.55,40.63,81200.0,13.7528,13.7765,13.7426,13.7697,81200.0
2007-10-09 13:55:00,40.63,40.66,40.6,40.65,72000.0,13.7697,13.7799,13.7596,13.7765,72000.0
2007-10-09 14:00:00,40.65,40.82,40.52,40.77,334800.0,13.7765,13.8341,13.7325,13.8172,334800.0
2007-10-09 14:05:00,40.77,40.82,40.63,40.63,138400.0,13.8172,13.8341,13.7697,13.7697,138400.0
2007-10-09 14:10:00,40.64,40.83,40.61,40.76,143800.0,13.7731,13.8375,13.763,13.8138,143800.0
2007-10-09 14:15:00,40.77,40.78,40.58,40.59,178800.0,13.8172,13.8206,13.7528,13.7562,178800.0
2007-10-09 14:20:00,40.58,40.66,40.56,40.63,106600.0,13.7528,13.7799,13.746,13.7697,106600.0
2007-10-09 14:25:00,40.63,40.77,40.58,40.76,106800.0,13.7697,13.8172,13.7528,13.8138,106800.0
2007-10-09 14:30:00,40.75,40.83,40.71,40.79,145600.0,13.8104,13.8375,13.7969,13.824,145600.0
2007-10-09 14:35:00,40.77,40.83,40.77,40.77,75000.0,13.8172,13.8375,13.8172,13.8172,75000.0
2007-10-09 14:40:00,40.77,40.77,40.7,40.72,92800.0,13.8172,13.8172,13.7935,13.8002,92800.0
2007-10-09 14:45:00,40.73,40.78,40.7,40.72,160800.0,13.8036,13.8206,13.7935,13.8002,160800.0
2007-10-09 14:50:00,40.72,40.81,40.71,40.74,330200.0,13.8002,13.8307,13.7969,13.807,330200.0
2007-10-09 14:55:00,40.75,40.75,40.6,40.67,119200.0,13.8104,13.8104,13.7596,13.7833,119200.0
2007-10-09 15:00:00,40.67,40.68,40.51,40.51,234600.0,13.7833,13.7867,13.7291,13.7291,234600.0
2007-10-09 15:05:00,40.52,40.6,40.5,40.59,175800.0,13.7325,13.7596,13.7257,13.7562,175800.0
2007-10-09 15:10:00,40.59,40.61,40.5,40.54,219000.0,13.7562,13.763,13.7257,13.7392,219000.0
2007-10-09 15:15:00,40.54,40.62,40.52,40.57,182800.0,13.7392,13.7664,13.7325,13.7494,182800.0
2007-10-09 15:20:00,40.56,40.59,40.52,40.53,178000.0,13.746,13.7562,13.7325,13.7359,178000.0
2007-10-09 15:25:00,40.52,40.53,40.03,40.44,267200.0,13.7325,13.7359,13.5664,13.7053,267200.0
2007-10-09 15:30:00,40.43,40.47,40.43,40.44,168200.0,13.702,13.7155,13.702,13.7053,168200.0
2007-10-09 15:35:00,40.44,40.47,40.39,40.41,291400.0,13.7053,13.7155,13.6884,13.6952,291400.0
2007-10-09 15:40:00,40.41,40.48,40.38,40.42,248800.0,13.6952,13.7189,13.685,13.6986,248800.0
2007-10-09 15:45:00,40.43,40.46,40.37,40.46,230400.0,13.702,13.7121,13.6816,13.7121,230400.0
2007-10-09 15:50:00,40.45,40.54,40.4,40.45,380800.0,13.7087,13.7392,13.6918,13.7087,380800.0
2007-10-09 15:55:00,40.46,40.62,40.45,40.46,356200.0,13.7121,13.7664,13.7087,13.7121,356200.0
2007-10-10 09:30:00,40.54,40.74,40.54,40.7,193800.0,13.7392,13.807,13.7392,13.7935,193800.0
2007-10-10 09:35:00,40.68,40.68,40.43,40.55,240800.0,13.7867,13.7867,13.702,13.7426,240800.0
2007-10-10 09:40:00,40.55,40.59,40.46,40.48,98800.0,13.7426,13.7562,13.7121,13.7189,98800.0
2007-10-10 09:45:00,40.48,40.56,40.48,40.52,104200.0,13.7189,13.746,13.7189,13.7325,104200.0
2007-10-10 09:50:00,40.52,40.55,40.46,40.47,115000.0,13.7325,13.7426,13.7121,13.7155,115000.0
2007-10-10 09:55:00,40.46,40.57,40.41,40.47,103600.0,13.7121,13.7494,13.6952,13.7155,103600.0
2007-10-10 10:00:00,40.47,40.55,40.45,40.52,137200.0,13.7155,13.7426,13.7087,13.7325,137200.0
2007-10-10 10:05:00,40.52,40.55,40.47,40.55,84000.0,13.7325,13.7426,13.7155,13.7426,84000.0
2007-10-10 10:10:00,40.53,40.54,40.47,40.49,142200.0,13.7359,13.7392,13.7155,13.7223,142200.0
2007-10-10 10:15:00,40.48,40.52,40.46,40.52,153200.0,13.7189,13.7325,13.7121,13.7325,153200.0
2007-10-10 10:20:00,40.52,40.65,40.5,40.63,133800.0,13.7325,13.7765,13.7257,13.7697,133800.0
2007-10-10 10:25:00,40.63,40.68,40.61,40.68,81000.0,13.7697,13.7867,13.763,13.7867,81000.0
2007-10-10 10:30:00,40.68,40.8,40.65,40.74,101600.0,13.7867,13.8274,13.7765,13.807,101600.0
2007-10-10 10:35:00,40.77,40.77,40.65,40.67,64400.0,13.8172,13.8172,13.7765,13.7833,64400.0
2007-10-10 10:40:00,40.66,40.73,40.57,40.66,105600.0,13.7799,13.8036,13.7494,13.7799,105600.0
2007-10-10 10:45:00,40.66,40.76,40.64,40.73,176200.0,13.7799,13.8138,13.7731,13.8036,176200.0
2007-10-10 10:50:00,40.73,40.78,40.73,40.77,66400.0,13.8036,13.8206,13.8036,13.8172,66400.0
2007-10-10 10:55:00,40.77,40.79,40.72,40.74,50600.0,13.8172,13.824,13.8002,13.807,50600.0
2007-10-10 11:00:00,40.74,40.88,40.74,40.84,94400.0,13.807,13.8545,13.807,13.8409,94400.0
2007-10-10 11:05:00,40.83,40.98,40.82,40.95,138000.0,13.8375,13.8884,13.8341,13.8782,138000.0
2007-10-10 11:10:00,40.94,40.99,40.92,40.97,58200.0,13.8748,13.8917,13.868,13.885,58200.0
2007-10-10 11:15:00,40.97,41.03,40.94,41.02,83400.0,13.885,13.9053,13.8748,13.9019,83400.0
2007-10-10 11:20:00,41.02,41.1,41.0,41.08,180200.0,13.9019,13.929,13.8951,13.9222,180200.0
2007-10-10 11:25:00,41.09,41.1,41.01,41.07,115800.0,13.9256,13.929,13.8985,13.9189,115800.0
2007-10-10 11:30:00,41.07,41.1,41.04,41.1,40600.0,13.9189,13.929,13.9087,13.929,40600.0
2007-10-10 11:35:00,41.1,41.19,41.1,41.14,72400.0,13.929,13.9595,13.929,13.9426,72400.0
2007-10-10 11:40:00,41.13,41.14,41.07,41.1,68400.0,13.9392,13.9426,13.9189,13.929,68400.0
2007-10-10 11:45:00,41.1,41.12,41.02,41.03,75400.0,13.929,13.9358,13.9019,13.9053,75400.0
2007-10-10 11:50:00,41.04,41.08,40.85,40.93,185200.0,13.9087,13.9222,13.8443,13.8714,185200.0
2007-10-10 11:55:00,40.93,40.95,40.85,40.9,98200.0,13.8714,13.8782,13.8443,13.8612,98200.0
2007-10-10 12:00:00,40.89,40.95,40.88,40.93,98000.0,13.8579,13.8782,13.8545,13.8714,98000.0
2007-10-10 12:05:00,40.93,40.98,40.9,40.98,72800.0,13.8714,13.8884,13.8612,13.8884,72800.0
2007-10-10 12:10:00,40.98,41.03,40.92,40.99,105800.0,13.8884,13.9053,13.868,13.8917,105800.0
2007-10-10 12:15:00,40.99,40.99,40.88,40.91,67200.0,13.8917,13.8917,13.8545,13.8646,67200.0
2007-10-10 12:20:00,40.91,40.92,40.85,40.89,64000.0,13.8646,13.868,13.8443,13.8579,64000.0
2007-10-10 12:25:00,40.88,40.91,40.86,40.91,82200.0,13.8545,13.8646,13.8477,13.8646,82200.0
2007-10-10 12:30:00,40.91,40.96,40.89,40.96,43200.0,13.8646,13.8816,13.8579,13.8816,43200.0
2007-10-10 12:35:00,40.96,41.04,40.95,41.01,33800.0,13.8816,13.9087,13.8782,13.8985,33800.0
2007-10-10 12:40:00,41.01,41.06,40.99,41.06,47200.0,13.8985,13.9155,13.8917,13.9155,47200.0
2007-10-10 12:45:00,41.05,41.1,41.02,41.03,55000.0,13.9121,13.929,13.9019,13.9053,55000.0
2007-10-10 12:50:00,41.03,41.06,40.97,41.02,77000.0,13.9053,13.9155,13.885,13.9019,77000.0
2007-10-10 12:55:00,41.01,41.04,40.98,41.02,34800.0,13.8985,13.9087,13.8884,13.9019,34800.0
2007-10-10 13:00:00,41.02,41.02,40.92,40.96,92000.0,13.9019,13.9019,13.868,13.8816,92000.0
2007-10-10 13:05:00,40.96,41.01,40.96,40.99,55200.0,13.8816,13.8985,13.8816,13.8917,55200.0
2007-10-10 13:10:00,40.98,41.04,40.96,41.0,51600.0,13.8884,13.9087,13.8816,13.8951,51600.0
2007-10-10 13:15:00,40.99,41.06,40.98,40.98,95200.0,13.8917,13.9155,13.8884,13.8884,95200.0
2007-10-10 13:20:00,41.0,41.07,40.92,41.04,201400.0,13.8951,13.9189,13.868,13.9087,201400.0
2007-10-10 13:25:00,41.04,41.04,40.96,40.96,81600.0,13.9087,13.9087,13.8816,13.8816,81600.0
2007-10-10 13:30:00,40.96,40.97,40.89,40.92,150600.0,13.8816,13.885,13.8579,13.868,150600.0
2007-10-10 13:35:00,40.91,40.91,40.8,40.8,72400.0,13.8646,13.8646,13.8274,13.8274,72400.0
2007-10-10 13:40:00,40.8,40.8,40.68,40.75,188400.0,13.8274,13.8274,13.7867,13.8104,188400.0
2007-10-10 13:45:00,40.75,40.86,40.74,40.8,205600.0,13.8104,13.8477,13.807,13.8274,205600.0
2007-10-10 13:50:00,40.81,40.83,40.74,40.77,270600.0,13.8307,13.8375,13.807,13.8172,270600.0
2007-10-10 13:55:00,40.77,40.77,40.73,40.75,106000.0,13.8172,13.8172,13.8036,13.8104,106000.0
2007-10-10 14:00:00,40.75,40.77,40.73,40.74,104000.0,13.8104,13.8172,13.8036,13.807,104000.0
2007-10-10 14:05:00,40.75,40.76,40.68,40.7,121800.0,13.8104,13.8138,13.7867,13.7935,121800.0
2007-10-10 14:10:00,40.7,40.78,40.7,40.77,64000.0,13.7935,13.8206,13.7935,13.8172,64000.0
2007-10-10 14:15:00,40.77,40.85,40.77,40.82,264000.0,13.8172,13.8443,13.8172,13.8341,264000.0
2007-10-10 14:20:00,40.83,40.84,40.8,40.82,166800.0,13.8375,13.8409,13.8274,13.8341,166800.0
2007-10-10 14:25:00,40.82,40.82,40.77,40.82,169200.0,13.8341,13.8341,13.8172,13.8341,169200.0
2007-10-10 14:30:00,40.81,40.83,40.72,40.8,440200.0,13.8307,13.8375,13.8002,13.8274,440200.0
2007-10-10 14:35:00,40.8,40.82,40.72,40.77,327800.0,13.8274,13.8341,13.8002,13.8172,327800.0
2007-10-10 14:40:00,40.77,40.94,40.72,40.94,221200.0,13.8172,13.8748,13.8002,13.8748,221200.0
2007-10-10 14:45:00,40.93,40.99,40.88,40.97,171600.0,13.8714,13.8917,13.8545,13.885,171600.0
2007-10-10 14:50:00,40.96,41.0,40.92,40.93,141000.0,13.8816,13.8951,13.868,13.8714,141000.0
2007-10-10 14:55:00,40.93,41.09,40.92,41.06,179800.0,13.8714,13.9256,13.868,13.9155,179800.0
2007-10-10 15:00:00,41.06,41.69,41.03,41.31,407400.0,13.9155,14.129,13.9053,14.0002,407400.0
2007-10-10 15:05:00,41.3,41.34,41.22,41.24,205000.0,13.9968,14.0104,13.9697,13.9765,205000.0
2007-10-10 15:10:00,41.25,41.34,41.24,41.34,182600.0,13.9799,14.0104,13.9765,14.0104,182600.0
2007-10-10 15:15:00,41.33,41.49,41.29,41.48,312400.0,14.007,14.0612,13.9934,14.0578,312400.0
2007-10-10 15:20:00,41.48,41.79,41.47,41.77,412800.0,14.0578,14.1629,14.0544,14.1561,412800.0
2007-10-10 15:25:00,41.78,41.8,41.59,41.62,309400.0,14.1595,14.1663,14.0951,14.1053,309400.0
2007-10-10 15:30:00,41.61,41.64,41.56,41.63,116200.0,14.1019,14.112,14.0849,14.1086,116200.0
2007-10-10 15:35:00,41.64,41.65,41.51,41.51,125200.0,14.112,14.1154,14.068,14.068,125200.0
2007-10-10 15:40:00,41.51,41.52,41.42,41.47,148400.0,14.068,14.0714,14.0375,14.0544,148400.0
2007-10-10 15:45:00,41.48,41.62,41.48,41.62,158600.0,14.0578,14.1053,14.0578,14.1053,158600.0
2007-10-10 15:50:00,41.63,41.69,41.59,41.6,313000.0,14.1086,14.129,14.0951,14.0985,313000.0
2007-10-10 15:55:00,41.59,41.71,41.5,41.68,436400.0,14.0951,14.1358,14.0646,14.1256,436400.0
2007-10-11 09:30:00,42.59,42.67,42.52,42.59,469600.0,14.434,14.4611,14.4103,14.434,469600.0
2007-10-11 09:35:00,42.59,42.63,42.51,42.52,235600.0,14.434,14.4476,14.4069,14.4103,235600.0
2007-10-11 09:40:00,42.5,42.63,42.43,42.54,163600.0,14.4035,14.4476,14.3798,14.4171,163600.0
2007-10-11 09:45:00,42.54,42.55,42.42,42.44,260400.0,14.4171,14.4204,14.3764,14.3832,260400.0
2007-10-11 09:50:00,42.45,42.48,42.31,42.34,263000.0,14.3866,14.3967,14.3391,14.3493,263000.0
2007-10-11 09:55:00,42.33,42.41,42.2,42.35,186800.0,14.3459,14.373,14.3018,14.3527,186800.0
2007-10-11 10:00:00,42.35,42.59,42.35,42.54,287600.0,14.3527,14.434,14.3527,14.4171,287600.0
2007-10-11 10:05:00,42.54,42.71,42.48,42.63,196400.0,14.4171,14.4747,14.3967,14.4476,196400.0
2007-10-11 10:10:00,42.63,42.73,42.6,42.68,142600.0,14.4476,14.4814,14.4374,14.4645,142600.0
2007-10-11 10:15:00,42.68,42.72,42.55,42.58,228000.0,14.4645,14.4781,14.4204,14.4306,228000.0
2007-10-11 10:20:00,42.59,42.6,42.52,42.59,153600.0,14.434,14.4374,14.4103,14.434,153600.0
2007-10-11 10:25:00,42.6,42.68,42.57,42.6,123800.0,14.4374,14.4645,14.4272,14.4374,123800.0
2007-10-11 10:30:00,42.62,42.7,42.6,42.68,205000.0,14.4442,14.4713,14.4374,14.4645,205000.0
2007-10-11 10:35:00,42.67,42.71,42.61,42.7,265800.0,14.4611,14.4747,14.4408,14.4713,265800.0
2007-10-11 10:40:00,42.7,42.71,42.62,42.68,362800.0,14.4713,14.4747,14.4442,14.4645,362800.0
2007-10-11 10:45:00,42.68,42.74,42.67,42.72,286400.0,14.4645,14.4848,14.4611,14.4781,286400.0
2007-10-11 10:50:00,42.72,42.73,42.65,42.7,335000.0,14.4781,14.4814,14.4543,14.4713,335000.0
2007-10-11 10:55:00,42.72,42.76,42.64,42.65,244800.0,14.4781,14.4916,14.4509,14.4543,244800.0
2007-10-11 11:00:00,42.66,42.75,42.63,42.71,247200.0,14.4577,14.4882,14.4476,14.4747,247200.0
2007-10-11 11:05:00,42.7,42.72,42.65,42.66,125800.0,14.4713,14.4781,14.4543,14.4577,125800.0
2007-10-11 11:10:00,42.67,42.69,42.6,42.61,146200.0,14.4611,14.4679,14.4374,14.4408,146200.0
2007-10-11 11:15:00,42.61,42.67,42.54,42.66,233800.0,14.4408,14.4611,14.4171,14.4577,233800.0
2007-10-11 11:20:00,42.66,42.7,42.66,42.68,80000.0,14.4577,14.4713,14.4577,14.4645,80000.0
2007-10-11 11:25:00,42.68,42.7,42.63,42.69,87000.0,14.4645,14.4713,14.4476,14.4679,87000.0
2007-10-11 11:30:00,42.69,42.74,42.66,42.71,188200.0,14.4679,14.4848,14.4577,14.4747,188200.0
2007-10-11 11:35:00,42.72,42.75,42.7,42.73,138600.0,14.4781,14.4882,14.4713,14.4814,138600.0
2007-10-11 11:40:00,42.73,42.75,42.69,42.72,90000.0,14.4814,14.4882,14.4679,14.4781,90000.0
2007-10-11 11:45:00,42.72,42.75,42.68,42.7,151800.0,14.4781,14.4882,14.4645,14.4713,151800.0
2007-10-11 11:50:00,42.71,42.74,42.63,42.74,144200.0,14.4747,14.4848,14.4476,14.4848,144200.0
2007-10-11 11:55:00,42.74,42.74,42.69,42.7,116200.0,14.4848,14.4848,14.4679,14.4713,116200.0
2007-10-11 12:00:00,42.7,42.75,42.67,42.69,175400.0,14.4713,14.4882,14.4611,14.4679,175400.0
2007-10-11 12:05:00,42.68,42.71,42.65,42.67,90400.0,14.4645,14.4747,14.4543,14.4611,90400.0
2007-10-11 12:10:00,42.67,42.71,42.63,42.63,118800.0,14.4611,14.4747,14.4476,14.4476,118800.0
2007-10-11 12:15:00,42.65,42.69,42.63,42.67,104600.0,14.4543,14.4679,14.4476,14.4611,104600.0
2007-10-11 12:20:00,42.68,42.72,42.67,42.72,87400.0,14.4645,14.4781,14.4611,14.4781,87400.0
2007-10-11 12:25:00,42.72,42.75,42.68,42.73,86800.0,14.4781,14.4882,14.4645,14.4814,86800.0
2007-10-11 12:30:00,42.73,42.86,42.73,42.86,109400.0,14.4814,14.5255,14.4814,14.5255,109400.0
2007-10-11 12:35:00,42.85,42.87,42.79,42.84,186400.0,14.5221,14.5289,14.5018,14.5187,186400.0
2007-10-11 12:40:00,42.82,42.88,42.75,42.8,248400.0,14.5119,14.5323,14.4882,14.5052,248400.0
2007-10-11 12:45:00,42.79,42.85,42.75,42.82,191000.0,14.5018,14.5221,14.4882,14.5119,191000.0
2007-10-11 12:50:00,42.84,42.85,42.75,42.77,93600.0,14.5187,14.5221,14.4882,14.495,93600.0
2007-10-11 12:55:00,42.77,42.83,42.77,42.81,54200.0,14.495,14.5153,14.495,14.5086,54200.0
2007-10-11 13:00:00,42.8,42.82,42.74,42.76,57800.0,14.5052,14.5119,14.4848,14.4916,57800.0
2007-10-11 13:05:00,42.76,42.77,42.63,42.74,106400.0,14.4916,14.495,14.4476,14.4848,106400.0
2007-10-11 13:10:00,42.74,42.8,42.73,42.77,102600.0,14.4848,14.5052,14.4814,14.495,102600.0
2007-10-11 13:15:00,42.77,42.78,42.65,42.67,184600.0,14.495,14.4984,14.4543,14.4611,184600.0
2007-10-11 13:20:00,42.67,42.68,42.63,42.67,38800.0,14.4611,14.4645,14.4476,14.4611,38800.0
2007-10-11 13:25:00,42.65,42.69,42.57,42.63,76200.0,14.4543,14.4679,14.4272,14.4476,76200.0
2007-10-11 13:30:00,42.63,42.66,42.51,42.52,66400.0,14.4476,14.4577,14.4069,14.4103,66400.0
2007-10-11 13:35:00,42.52,42.59,42.5,42.59,41200.0,14.4103,14.434,14.4035,14.434,41200.0
2007-10-11 13:40:00,42.59,42.62,42.51,42.52,65000.0,14.434,14.4442,14.4069,14.4103,65000.0
2007-10-11 13:45:00,42.52,42.6,42.52,42.55,76800.0,14.4103,14.4374,14.4103,14.4204,76800.0
2007-10-11 13:50:00,42.55,42.56,42.41,42.42,115000.0,14.4204,14.4238,14.373,14.3764,115000.0
2007-10-11 13:55:00,42.42,42.45,42.29,42.36,274600.0,14.3764,14.3866,14.3323,14.356,274600.0
2007-10-11 14:00:00,42.35,42.42,42.27,42.38,288200.0,14.3527,14.3764,14.3255,14.3628,288200.0
2007-10-11 14:05:00,42.4,42.5,42.38,42.41,289200.0,14.3696,14.4035,14.3628,14.373,289200.0
2007-10-11 14:10:00,42.41,42.5,42.13,42.15,286400.0,14.373,14.4035,14.2781,14.2849,286400.0
2007-10-11 14:15:00,42.15,42.23,41.74,41.84,403400.0,14.2849,14.312,14.1459,14.1798,403400.0
2007-10-11 14:20:00,41.84,42.2,41.76,42.08,582200.0,14.1798,14.3018,14.1527,14.2612,582200.0
2007-10-11 14:25:00,42.08,42.09,41.75,41.83,375200.0,14.2612,14.2645,14.1493,14.1764,375200.0
2007-10-11 14:30:00,41.85,42.16,41.66,42.14,503400.0,14.1832,14.2883,14.1188,14.2815,503400.0
2007-10-11 14:35:00,42.15,42.16,41.92,42.09,451400.0,14.2849,14.2883,14.2069,14.2645,451400.0
2007-10-11 14:40:00,42.09,42.27,42.08,42.17,223000.0,14.2645,14.3255,14.2612,14.2917,223000.0
2007-10-11 14:45:00,42.17,42.4,42.17,42.27,225000.0,14.2917,14.3696,14.2917,14.3255,225000.0
2007-10-11 14:50:00,42.26,42.27,41.9,41.93,212800.0,14.3222,14.3255,14.2002,14.2103,212800.0
2007-10-11 14:55:00,41.92,42.06,41.88,42.03,229400.0,14.2069,14.2544,14.1934,14.2442,229400.0
2007-10-11 15:00:00,42.02,42.1,41.92,41.99,198800.0,14.2408,14.2679,14.2069,14.2307,198800.0
2007-10-11 15:05:00,41.96,41.98,41.57,41.58,423000.0,14.2205,14.2273,14.0883,14.0917,423000.0
2007-10-11 15:10:00,41.58,41.63,41.22,41.34,341600.0,14.0917,14.1086,13.9697,14.0104,341600.0
2007-10-11 15:15:00,41.35,41.57,41.2,41.25,327200.0,14.0138,14.0883,13.9629,13.9799,327200.0
2007-10-11 15:20:00,41.23,41.25,40.92,40.93,368600.0,13.9731,13.9799,13.868,13.8714,368600.0
2007-10-11 15:25:00,40.95,40.95,40.68,40.7,597800.0,13.8782,13.8782,13.7867,13.7935,597800.0
2007-10-11 15:30:00,40.69,41.17,40.66,41.15,433600.0,13.7901,13.9528,13.7799,13.946,433600.0
2007-10-11 15:35:00,41.15,41.26,41.06,41.18,314200.0,13.946,13.9833,13.9155,13.9561,314200.0
2007-10-11 15:40:00,41.2,41.42,41.15,41.34,246800.0,13.9629,14.0375,13.946,14.0104,246800.0
2007-10-11 15:45:00,41.34,41.47,41.22,41.23,245000.0,14.0104,14.0544,13.9697,13.9731,245000.0
2007-10-11 15:50:00,41.23,41.26,41.02,41.07,301400.0,13.9731,13.9833,13.9019,13.9189,301400.0
2007-10-11 15:55:00,41.07,41.23,41.01,41.1,525000.0,13.9189,13.9731,13.8985,13.929,525000.0
2007-10-12 09:30:00,41.44,41.65,41.2,41.53,254400.0,14.0443,14.1154,13.9629,14.0748,254400.0
2007-10-12 09:35:00,41.53,41.56,41.35,41.4,99200.0,14.0748,14.0849,14.0138,14.0307,99200.0
2007-10-12 09:40:00,41.4,41.73,41.4,41.63,110400.0,14.0307,14.1425,14.0307,14.1086,110400.0
2007-10-12 09:45:00,41.62,41.67,41.41,41.67,118200.0,14.1053,14.1222,14.0341,14.1222,118200.0
2007-10-12 09:50:00,41.67,41.79,41.32,41.5,152000.0,14.1222,14.1629,14.0036,14.0646,152000.0
2007-10-12 09:55:00,41.51,41.73,41.39,41.7,91600.0,14.068,14.1425,14.0273,14.1324,91600.0
2007-10-12 10:00:00,41.72,41.72,41.4,41.57,142400.0,14.1391,14.1391,14.0307,14.0883,142400.0
2007-10-12 10:05:00,41.6,41.75,41.54,41.71,98000.0,14.0985,14.1493,14.0781,14.1358,98000.0
2007-10-12 10:10:00,41.71,41.97,41.63,41.93,183000.0,14.1358,14.2239,14.1086,14.2103,183000.0
2007-10-12 10:15:00,41.92,41.97,41.83,41.87,150600.0,14.2069,14.2239,14.1764,14.19,150600.0
2007-10-12 10:20:00,41.88,41.88,41.72,41.76,122400.0,14.1934,14.1934,14.1391,14.1527,122400.0
2007-10-12 10:25:00,41.75,41.82,41.63,41.68,158400.0,14.1493,14.173,14.1086,14.1256,158400.0
2007-10-12 10:30:00,41.67,41.76,41.55,41.65,90200.0,14.1222,14.1527,14.0815,14.1154,90200.0
2007-10-12 10:35:00,41.65,41.65,41.5,41.56,135000.0,14.1154,14.1154,14.0646,14.0849,135000.0
2007-10-12 10:40:00,41.58,41.58,41.5,41.51,60200.0,14.0917,14.0917,14.0646,14.068,60200.0
2007-10-12 10:45:00,41.49,41.65,41.49,41.56,62400.0,14.0612,14.1154,14.0612,14.0849,62400.0
2007-10-12 10:50:00,41.58,41.7,41.57,41.59,41400.0,14.0917,14.1324,14.0883,14.0951,41400.0
2007-10-12 10:55:00,41.6,41.77,41.6,41.76,58400.0,14.0985,14.1561,14.0985,14.1527,58400.0
2007-10-12 11:00:00,41.75,41.96,41.73,41.88,138200.0,14.1493,14.2205,14.1425,14.1934,138200.0
2007-10-12 11:05:00,41.91,41.95,41.85,41.9,47600.0,14.2035,14.2171,14.1832,14.2002,47600.0
2007-10-12 11:10:00,41.9,41.9,41.79,41.85,65400.0,14.2002,14.2002,14.1629,14.1832,65400.0
2007-10-12 11:15:00,41.84,41.94,41.81,41.88,88600.0,14.1798,14.2137,14.1697,14.1934,88600.0
2007-10-12 11:20:00,41.88,42.0,41.88,41.96,74400.0,14.1934,14.234,14.1934,14.2205,74400.0
2007-10-12 11:25:00,41.98,42.0,41.94,42.0,40400.0,14.2273,14.234,14.2137,14.234,40400.0
2007-10-12 11:30:00,41.99,42.09,41.95,41.96,107400.0,14.2307,14.2645,14.2171,14.2205,107400.0
2007-10-12 11:35:00,41.97,42.16,41.94,42.09,95400.0,14.2239,14.2883,14.2137,14.2645,95400.0
2007-10-12 11:40:00,42.09,42.14,42.02,42.02,66800.0,14.2645,14.2815,14.2408,14.2408,66800.0
2007-10-12 11:45:00,42.03,42.18,41.98,42.09,91400.0,14.2442,14.295,14.2273,14.2645,91400.0
2007-10-12 11:50:00,42.09,42.12,41.99,42.1,52000.0,14.2645,14.2747,14.2307,14.2679,52000.0
2007-10-12 11:55:00,42.1,42.15,41.98,41.98,71800.0,14.2679,14.2849,14.2273,14.2273,71800.0
2007-10-12 12:00:00,41.96,42.08,41.94,42.06,82800.0,14.2205,14.2612,14.2137,14.2544,82800.0
2007-10-12 12:05:00,42.08,42.08,41.96,41.97,100600.0,14.2612,14.2612,14.2205,14.2239,100600.0
2007-10-12 12:10:00,41.97,42.09,41.93,42.04,65000.0,14.2239,14.2645,14.2103,14.2476,65000.0
2007-10-12 12:15:00,42.06,42.06,41.92,42.02,46400.0,14.2544,14.2544,14.2069,14.2408,46400.0
2007-10-12 12:20:00,42.02,42.18,42.02,42.08,66200.0,14.2408,14.295,14.2408,14.2612,66200.0
2007-10-12 12:25:00,42.08,42.13,42.04,42.13,28400.0,14.2612,14.2781,14.2476,14.2781,28400.0
2007-10-12 12:30:00,42.13,42.13,41.95,42.06,48000.0,14.2781,14.2781,14.2171,14.2544,48000.0
2007-10-12 12:35:00,42.08,42.12,42.01,42.1,47400.0,14.2612,14.2747,14.2374,14.2679,47400.0
2007-10-12 12:40:00,42.1,42.2,41.99,42.01,104800.0,14.2679,14.3018,14.2307,14.2374,104800.0
2007-10-12 12:45:00,42.01,42.08,41.9,42.08,96800.0,14.2374,14.2612,14.2002,14.2612,96800.0
2007-10-12 12:50:00,42.05,42.18,41.95,42.18,53000.0,14.251,14.295,14.2171,14.295,53000.0
2007-10-12 12:55:00,42.17,42.2,42.02,42.1,38600.0,14.2917,14.3018,14.2408,14.2679,38600.0
2007-10-12 13:00:00,42.1,42.1,41.96,42.01,49400.0,14.2679,14.2679,14.2205,14.2374,49400.0
2007-10-12 13:05:00,42.01,42.02,41.96,41.98,70600.0,14.2374,14.2408,14.2205,14.2273,70600.0
2007-10-12 13:10:00,41.96,42.02,41.85,41.99,89800.0,14.2205,14.2408,14.1832,14.2307,89800.0
2007-10-12 13:15:00,41.98,42.02,41.79,41.87,56600.0,14.2273,14.2408,14.1629,14.19,56600.0
2007-10-12 13:20:00,41.87,41.95,41.8,41.81,74800.0,14.19,14.2171,14.1663,14.1697,74800.0
2007-10-12 13:25:00,41.8,41.97,41.74,41.92,81000.0,14.1663,14.2239,14.1459,14.2069,81000.0
2007-10-12 13:30:00,41.92,41.92,41.75,41.8,91600.0,14.2069,14.2069,14.1493,14.1663,91600.0
2007-10-12 13:35:00,41.81,41.98,41.8,41.98,34000.0,14.1697,14.2273,14.1663,14.2273,34000.0
2007-10-12 13:40:00,41.98,42.0,41.88,41.99,30000.0,14.2273,14.234,14.1934,14.2307,30000.0
2007-10-12 13:45:00,41.99,42.02,41.79,41.84,84400.0,14.2307,14.2408,14.1629,14.1798,84400.0
2007-10-12 13:50:00,41.84,41.84,41.68,41.73,133800.0,14.1798,14.1798,14.1256,14.1425,133800.0
2007-10-12 13:55:00,41.72,41.79,41.69,41.74,40000.0,14.1391,14.1629,14.129,14.1459,40000.0
2007-10-12 14:00:00,41.73,41.97,41.73,41.95,63200.0,14.1425,14.2239,14.1425,14.2171,63200.0
2007-10-12 14:05:00,41.95,41.96,41.82,41.87,38800.0,14.2171,14.2205,14.173,14.19,38800.0
2007-10-12 14:10:00,41.84,41.96,41.82,41.87,29400.0,14.1798,14.2205,14.173,14.19,29400.0
2007-10-12 14:15:00,41.88,41.95,41.82,41.91,18600.0,14.1934,14.2171,14.173,14.2035,18600.0
2007-10-12 14:20:00,41.91,41.99,41.83,41.98,36400.0,14.2035,14.2307,14.1764,14.2273,36400.0
2007-10-12 14:25:00,41.98,41.98,41.77,41.84,162400.0,14.2273,14.2273,14.1561,14.1798,162400.0
2007-10-12 14:30:00,41.85,41.94,41.85,41.94,33000.0,14.1832,14.2137,14.1832,14.2137,33000.0
2007-10-12 14:35:00,41.91,41.99,41.87,41.92,60000.0,14.2035,14.2307,14.19,14.2069,60000.0
2007-10-12 14:40:00,41.92,41.92,41.81,41.87,36600.0,14.2069,14.2069,14.1697,14.19,36600.0
2007-10-12 14:45:00,41.87,41.88,41.78,41.8,50400.0,14.19,14.1934,14.1595,14.1663,50400.0
2007-10-12 14:50:00,41.82,41.89,41.81,41.84,61200.0,14.173,14.1968,14.1697,14.1798,61200.0
2007-10-12 14:55:00,41.84,41.85,41.8,41.81,41000.0,14.1798,14.1832,14.1663,14.1697,41000.0
2007-10-12 15:00:00,41.81,41.85,41.58,41.68,112600.0,14.1697,14.1832,14.0917,14.1256,112600.0
2007-10-12 15:05:00,41.7,41.93,41.68,41.9,78400.0,14.1324,14.2103,14.1256,14.2002,78400.0
2007-10-12 15:10:00,41.9,41.92,41.79,41.87,49600.0,14.2002,14.2069,14.1629,14.19,49600.0
2007-10-12 15:15:00,41.87,41.93,41.77,41.77,59000.0,14.19,14.2103,14.1561,14.1561,59000.0
2007-10-12 15:20:00,41.79,41.99,41.77,41.85,111000.0,14.1629,14.2307,14.1561,14.1832,111000.0
2007-10-12 15:25:00,41.84,41.85,41.67,41.74,65000.0,14.1798,14.1832,14.1222,14.1459,65000.0
2007-10-12 15:30:00,41.71,41.91,41.69,41.82,114200.0,14.1358,14.2035,14.129,14.173,114200.0
2007-10-12 15:35:00,41.83,42.0,41.82,41.98,82200.0,14.1764,14.234,14.173,14.2273,82200.0
2007-10-12 15:40:00,41.99,42.07,41.93,41.97,80800.0,14.2307,14.2578,14.2103,14.2239,80800.0
2007-10-12 15:45:00,41.97,41.97,41.79,41.81,100000.0,14.2239,14.2239,14.1629,14.1697,100000.0
2007-10-12 15:50:00,41.8,41.99,41.79,41.99,92200.0,14.1663,14.2307,14.1629,14.2307,92200.0
2007-10-12 15:55:00,41.99,42.01,41.93,41.94,192400.0,14.2307,14.2374,14.2103,14.2137,192400.0
2007-10-15 09:30:00,42.99,43.13,42.58,43.12,390800.0,14.5696,14.617,14.4306,14.6136,390800.0
2007-10-15 09:35:00,43.11,43.32,42.9,42.94,421000.0,14.6102,14.6814,14.5391,14.5526,421000.0
2007-10-15 09:40:00,42.91,42.99,42.87,42.95,115800.0,14.5424,14.5696,14.5289,14.556,115800.0
2007-10-15 09:45:00,42.96,43.02,42.76,42.97,191800.0,14.5594,14.5797,14.4916,14.5628,191800.0
2007-10-15 09:50:00,42.94,43.2,42.87,43.13,230800.0,14.5526,14.6407,14.5289,14.617,230800.0
2007-10-15 09:55:00,43.13,43.13,42.96,42.99,116200.0,14.617,14.617,14.5594,14.5696,116200.0
2007-10-15 10:00:00,42.99,43.01,42.91,42.95,195400.0,14.5696,14.5763,14.5424,14.556,195400.0
2007-10-15 10:05:00,42.95,42.95,42.81,42.84,158600.0,14.556,14.556,14.5086,14.5187,158600.0
2007-10-15 10:10:00,42.84,43.03,42.84,42.96,194200.0,14.5187,14.5831,14.5187,14.5594,194200.0
2007-10-15 10:15:00,42.96,43.1,42.92,43.07,107000.0,14.5594,14.6068,14.5458,14.5967,107000.0
2007-10-15 10:20:00,43.08,43.17,43.06,43.08,96600.0,14.6001,14.6306,14.5933,14.6001,96600.0
2007-10-15 10:25:00,43.08,43.12,43.04,43.08,124000.0,14.6001,14.6136,14.5865,14.6001,124000.0
2007-10-15 10:30:00,43.08,43.15,43.06,43.13,117400.0,14.6001,14.6238,14.5933,14.617,117400.0
2007-10-15 10:35:00,43.13,43.24,43.05,43.05,159200.0,14.617,14.6543,14.5899,14.5899,159200.0
2007-10-15 10:40:00,43.05,43.23,43.05,43.12,260000.0,14.5899,14.6509,14.5899,14.6136,260000.0
2007-10-15 10:45:00,43.11,43.25,43.06,43.24,106400.0,14.6102,14.6577,14.5933,14.6543,106400.0
2007-10-15 10:50:00,43.24,43.24,43.15,43.18,97800.0,14.6543,14.6543,14.6238,14.634,97800.0
2007-10-15 10:55:00,43.18,43.2,43.09,43.14,124600.0,14.634,14.6407,14.6034,14.6204,124600.0
2007-10-15 11:00:00,43.13,43.13,42.83,42.86,163000.0,14.617,14.617,14.5153,14.5255,163000.0
2007-10-15 11:05:00,42.85,42.87,42.69,42.86,296800.0,14.5221,14.5289,14.4679,14.5255,296800.0
2007-10-15 11:10:00,42.86,43.0,42.77,43.0,150800.0,14.5255,14.5729,14.495,14.5729,150800.0
2007-10-15 11:15:00,43.01,43.14,42.91,42.92,110600.0,14.5763,14.6204,14.5424,14.5458,110600.0
2007-10-15 11:20:00,42.91,42.94,42.77,42.88,222000.0,14.5424,14.5526,14.495,14.5323,222000.0
2007-10-15 11:25:00,42.89,42.92,42.74,42.88,342400.0,14.5357,14.5458,14.4848,14.5323,342400.0
2007-10-15 11:30:00,42.88,42.88,42.74,42.85,166400.0,14.5323,14.5323,14.4848,14.5221,166400.0
2007-10-15 11:35:00,42.85,42.9,42.8,42.85,107600.0,14.5221,14.5391,14.5052,14.5221,107600.0
2007-10-15 11:40:00,42.85,42.87,42.77,42.79,78600.0,14.5221,14.5289,14.495,14.5018,78600.0
2007-10-15 11:45:00,42.77,42.79,42.65,42.65,166800.0,14.495,14.5018,14.4543,14.4543,166800.0
2007-10-15 11:50:00,42.66,42.77,42.63,42.72,156400.0,14.4577,14.495,14.4476,14.4781,156400.0
2007-10-15 11:55:00,42.73,42.79,42.71,42.76,79600.0,14.4814,14.5018,14.4747,14.4916,79600.0
2007-10-15 12:00:00,42.76,42.77,42.67,42.74,79600.0,14.4916,14.495,14.4611,14.4848,79600.0
2007-10-15 12:05:00,42.73,42.76,42.66,42.69,62800.0,14.4814,14.4916,14.4577,14.4679,62800.0
2007-10-15 12:10:00,42.7,42.77,42.67,42.76,71600.0,14.4713,14.495,14.4611,14.4916,71600.0
2007-10-15 12:15:00,42.76,42.76,42.71,42.72,60000.0,14.4916,14.4916,14.4747,14.4781,60000.0
2007-10-15 12:20:00,42.73,42.74,42.68,42.7,69000.0,14.4814,14.4848,14.4645,14.4713,69000.0
2007-10-15 12:25:00,42.71,42.74,42.63,42.66,148000.0,14.4747,14.4848,14.4476,14.4577,148000.0
2007-10-15 12:30:00,42.66,42.67,42.59,42.6,118000.0,14.4577,14.4611,14.434,14.4374,118000.0
2007-10-15 12:35:00,42.62,42.74,42.62,42.73,78200.0,14.4442,14.4848,14.4442,14.4814,78200.0
2007-10-15 12:40:00,42.71,42.73,42.6,42.67,95800.0,14.4747,14.4814,14.4374,14.4611,95800.0
2007-10-15 12:45:00,42.67,42.72,42.5,42.55,85000.0,14.4611,14.4781,14.4035,14.4204,85000.0
2007-10-15 12:50:00,42.55,42.68,42.52,42.66,48200.0,14.4204,14.4645,14.4103,14.4577,48200.0
2007-10-15 12:55:00,42.66,42.71,42.6,42.63,55000.0,14.4577,14.4747,14.4374,14.4476,55000.0
2007-10-15 13:00:00,42.63,42.69,42.51,42.54,84000.0,14.4476,14.4679,14.4069,14.4171,84000.0
2007-10-15 13:05:00,42.52,42.56,42.46,42.49,70200.0,14.4103,14.4238,14.3899,14.4001,70200.0
2007-10-15 13:10:00,42.49,42.54,42.42,42.46,127000.0,14.4001,14.4171,14.3764,14.3899,127000.0
2007-10-15 13:15:00,42.45,42.67,42.45,42.67,56600.0,14.3866,14.4611,14.3866,14.4611,56600.0
2007-10-15 13:20:00,42.66,42.69,42.55,42.56,83400.0,14.4577,14.4679,14.4204,14.4238,83400.0
2007-10-15 13:25:00,42.56,42.77,42.56,42.76,97400.0,14.4238,14.495,14.4238,14.4916,97400.0
2007-10-15 13:30:00,42.75,42.81,42.74,42.77,40600.0,14.4882,14.5086,14.4848,14.495,40600.0
2007-10-15 13:35:00,42.76,42.85,42.69,42.75,84000.0,14.4916,14.5221,14.4679,14.4882,84000.0
2007-10-15 13:40:00,42.77,42.77,42.65,42.67,97200.0,14.495,14.495,14.4543,14.4611,97200.0
2007-10-15 13:45:00,42.67,42.68,42.55,42.59,46400.0,14.4611,14.4645,14.4204,14.434,46400.0
2007-10-15 13:50:00,42.6,42.65,42.56,42.57,48400.0,14.4374,14.4543,14.4238,14.4272,48400.0
2007-10-15 13:55:00,42.57,42.59,42.51,42.57,106800.0,14.4272,14.434,14.4069,14.4272,106800.0
2007-10-15 14:00:00,42.55,42.55,42.42,42.42,155400.0,14.4204,14.4204,14.3764,14.3764,155400.0
2007-10-15 14:05:00,42.42,42.42,42.19,42.25,197200.0,14.3764,14.3764,14.2984,14.3188,197200.0
2007-10-15 14:10:00,42.23,42.32,42.14,42.25,195600.0,14.312,14.3425,14.2815,14.3188,195600.0
2007-10-15 14:15:00,42.25,42.43,42.25,42.38,121400.0,14.3188,14.3798,14.3188,14.3628,121400.0
2007-10-15 14:20:00,42.39,42.42,42.32,42.32,69000.0,14.3662,14.3764,14.3425,14.3425,69000.0
2007-10-15 14:25:00,42.32,42.4,42.29,42.38,180200.0,14.3425,14.3696,14.3323,14.3628,180200.0
2007-10-15 14:30:00,42.38,42.45,42.27,42.33,190800.0,14.3628,14.3866,14.3255,14.3459,190800.0
2007-10-15 14:35:00,42.32,42.38,42.26,42.35,235400.0,14.3425,14.3628,14.3222,14.3527,235400.0
2007-10-15 14:40:00,42.35,42.4,42.34,42.39,148400.0,14.3527,14.3696,14.3493,14.3662,148400.0
2007-10-15 14:45:00,42.42,42.46,42.29,42.31,132600.0,14.3764,14.3899,14.3323,14.3391,132600.0
2007-10-15 14:50:00,42.32,42.33,42.24,42.27,136800.0,14.3425,14.3459,14.3154,14.3255,136800.0
2007-10-15 14:55:00,42.28,42.32,42.22,42.29,160800.0,14.3289,14.3425,14.3086,14.3323,160800.0
2007-10-15 15:00:00,42.27,42.44,42.25,42.35,127400.0,14.3255,14.3832,14.3188,14.3527,127400.0
2007-10-15 15:05:00,42.37,42.4,42.26,42.32,150600.0,14.3594,14.3696,14.3222,14.3425,150600.0
2007-10-15 15:10:00,42.32,42.36,42.24,42.27,161600.0,14.3425,14.356,14.3154,14.3255,161600.0
2007-10-15 15:15:00,42.27,42.28,41.84,42.23,237800.0,14.3255,14.3289,14.1798,14.312,237800.0
2007-10-15 15:20:00,42.23,42.29,42.13,42.16,137600.0,14.312,14.3323,14.2781,14.2883,137600.0
2007-10-15 15:25:00,42.13,42.2,42.11,42.2,165400.0,14.2781,14.3018,14.2713,14.3018,165400.0
2007-10-15 15:30:00,42.21,42.38,42.17,42.28,192200.0,14.3052,14.3628,14.2917,14.3289,192200.0
2007-10-15 15:35:00,42.29,42.34,42.2,42.26,200200.0,14.3323,14.3493,14.3018,14.3222,200200.0
2007-10-15 15:40:00,42.26,42.49,42.24,42.39,241200.0,14.3222,14.4001,14.3154,14.3662,241200.0
2007-10-15 15:45:00,42.4,42.57,42.4,42.48,243200.0,14.3696,14.4272,14.3696,14.3967,243200.0
2007-10-15 15:50:00,42.49,42.5,42.29,42.35,299000.0,14.4001,14.4035,14.3323,14.3527,299000.0
2007-10-15 15:55:00,42.35,42.52,42.35,42.51,292200.0,14.3527,14.4103,14.3527,14.4069,292200.0
2007-10-16 09:30:00,42.39,42.49,42.29,42.38,207600.0,14.3662,14.4001,14.3323,14.3628,207600.0
2007-10-16 09:35:00,42.38,42.43,42.21,42.27,172600.0,14.3628,14.3798,14.3052,14.3255,172600.0
2007-10-16 09:40:00,42.26,42.27,42.15,42.24,192800.0,14.3222,14.3255,14.2849,14.3154,192800.0
2007-10-16 09:45:00,42.24,42.29,42.18,42.27,261600.0,14.3154,14.3323,14.295,14.3255,261600.0
2007-10-16 09:50:00,42.26,42.32,42.2,42.3,110800.0,14.3222,14.3425,14.3018,14.3357,110800.0
2007-10-16 09:55:00,42.31,42.53,42.29,42.45,127600.0,14.3391,14.4137,14.3323,14.3866,127600.0
2007-10-16 10:00:00,42.45,42.46,42.27,42.31,114600.0,14.3866,14.3899,14.3255,14.3391,114600.0
2007-10-16 10:05:00,42.34,42.46,42.29,42.44,141600.0,14.3493,14.3899,14.3323,14.3832,141600.0
2007-10-16 10:10:00,42.43,42.45,42.27,42.28,184800.0,14.3798,14.3866,14.3255,14.3289,184800.0
2007-10-16 10:15:00,42.27,42.27,42.1,42.13,252800.0,14.3255,14.3255,14.2679,14.2781,252800.0
2007-10-16 10:20:00,42.13,42.28,42.08,42.21,182200.0,14.2781,14.3289,14.2612,14.3052,182200.0
2007-10-16 10:25:00,42.2,42.22,42.06,42.18,153600.0,14.3018,14.3086,14.2544,14.295,153600.0
2007-10-16 10:30:00,42.19,42.24,42.1,42.22,216600.0,14.2984,14.3154,14.2679,14.3086,216600.0
2007-10-16 10:35:00,42.22,42.26,42.19,42.24,303800.0,14.3086,14.3222,14.2984,14.3154,303800.0
2007-10-16 10:40:00,42.23,42.27,42.1,42.16,231000.0,14.312,14.3255,14.2679,14.2883,231000.0
2007-10-16 10:45:00,42.15,42.34,42.14,42.34,145600.0,14.2849,14.3493,14.2815,14.3493,145600.0
2007-10-16 10:50:00,42.34,42.41,42.25,42.32,327200.0,14.3493,14.373,14.3188,14.3425,327200.0
2007-10-16 10:55:00,42.35,42.7,42.33,42.61,459800.0,14.3527,14.4713,14.3459,14.4408,459800.0
2007-10-16 11:00:00,42.61,42.73,42.6,42.64,557400.0,14.4408,14.4814,14.4374,14.4509,557400.0
2007-10-16 11:05:00,42.65,42.67,42.49,42.59,294400.0,14.4543,14.4611,14.4001,14.434,294400.0
2007-10-16 11:10:00,42.59,42.63,42.5,42.63,192000.0,14.434,14.4476,14.4035,14.4476,192000.0
2007-10-16 11:15:00,42.63,42.73,42.59,42.62,218400.0,14.4476,14.4814,14.434,14.4442,218400.0
2007-10-16 11:20:00,42.62,42.79,42.62,42.77,157600.0,14.4442,14.5018,14.4442,14.495,157600.0
2007-10-16 11:25:00,42.76,42.77,42.6,42.7,142400.0,14.4916,14.495,14.4374,14.4713,142400.0
2007-10-16 11:30:00,42.71,42.92,42.63,42.88,270800.0,14.4747,14.5458,14.4476,14.5323,270800.0
2007-10-16 11:35:00,42.87,42.99,42.65,42.95,142200.0,14.5289,14.5696,14.4543,14.556,142200.0
2007-10-16 11:40:00,42.95,43.0,42.86,42.95,248200.0,14.556,14.5729,14.5255,14.556,248200.0
2007-10-16 11:45:00,42.94,42.96,42.67,42.77,197400.0,14.5526,14.5594,14.4611,14.495,197400.0
2007-10-16 11:50:00,42.77,42.86,42.75,42.82,56800.0,14.495,14.5255,14.4882,14.5119,56800.0
2007-10-16 11:55:00,42.81,42.82,42.7,42.72,169200.0,14.5086,14.5119,14.4713,14.4781,169200.0
2007-10-16 12:00:00,42.7,42.79,42.7,42.79,109000.0,14.4713,14.5018,14.4713,14.5018,109000.0
2007-10-16 12:05:00,42.78,42.79,42.67,42.68,125400.0,14.4984,14.5018,14.4611,14.4645,125400.0
2007-10-16 12:10:00,42.68,42.73,42.45,42.55,312200.0,14.4645,14.4814,14.3866,14.4204,312200.0
2007-10-16 12:15:00,42.56,42.62,42.5,42.54,68800.0,14.4238,14.4442,14.4035,14.4171,68800.0
2007-10-16 12:20:00,42.54,42.56,42.44,42.53,249400.0,14.4171,14.4238,14.3832,14.4137,249400.0
2007-10-16 12:25:00,42.55,42.61,42.48,42.56,187000.0,14.4204,14.4408,14.3967,14.4238,187000.0
2007-10-16 12:30:00,42.56,42.59,42.43,42.52,136400.0,14.4238,14.434,14.3798,14.4103,136400.0
2007-10-16 12:35:00,42.51,42.55,42.46,42.52,127600.0,14.4069,14.4204,14.3899,14.4103,127600.0
2007-10-16 12:40:00,42.52,42.63,42.48,42.6,158600.0,14.4103,14.4476,14.3967,14.4374,158600.0
2007-10-16 12:45:00,42.6,42.68,42.57,42.59,217400.0,14.4374,14.4645,14.4272,14.434,217400.0
2007-10-16 12:50:00,42.6,42.67,42.59,42.67,146200.0,14.4374,14.4611,14.434,14.4611,146200.0
2007-10-16 12:55:00,42.67,42.7,42.6,42.66,177200.0,14.4611,14.4713,14.4374,14.4577,177200.0
2007-10-16 13:00:00,42.66,42.71,42.59,42.63,135400.0,14.4577,14.4747,14.434,14.4476,135400.0
2007-10-16 13:05:00,42.63,42.67,42.52,42.58,113200.0,14.4476,14.4611,14.4103,14.4306,113200.0
2007-10-16 13:10:00,42.58,42.61,42.43,42.48,86800.0,14.4306,14.4408,14.3798,14.3967,86800.0
2007-10-16 13:15:00,42.47,42.67,42.43,42.67,144400.0,14.3933,14.4611,14.3798,14.4611,144400.0
2007-10-16 13:20:00,42.65,42.71,42.61,42.67,140200.0,14.4543,14.4747,14.4408,14.4611,140200.0
2007-10-16 13:25:00,42.67,42.74,42.62,42.63,197400.0,14.4611,14.4848,14.4442,14.4476,197400.0
2007-10-16 13:30:00,42.63,42.71,42.58,42.66,154200.0,14.4476,14.4747,14.4306,14.4577,154200.0
2007-10-16 13:35:00,42.64,42.77,42.63,42.73,211200.0,14.4509,14.495,14.4476,14.4814,211200.0
2007-10-16 13:40:00,42.74,42.84,42.7,42.84,92200.0,14.4848,14.5187,14.4713,14.5187,92200.0
2007-10-16 13:45:00,42.84,42.86,42.66,42.76,199200.0,14.5187,14.5255,14.4577,14.4916,199200.0
2007-10-16 13:50:00,42.76,42.77,42.67,42.73,176400.0,14.4916,14.495,14.4611,14.4814,176400.0
2007-10-16 13:55:00,42.73,42.85,42.72,42.81,170800.0,14.4814,14.5221,14.4781,14.5086,170800.0
2007-10-16 14:00:00,42.81,42.85,42.73,42.85,77400.0,14.5086,14.5221,14.4814,14.5221,77400.0
2007-10-16 14:05:00,42.85,42.9,42.77,42.84,295200.0,14.5221,14.5391,14.495,14.5187,295200.0
2007-10-16 14:10:00,42.84,42.9,42.68,42.83,124200.0,14.5187,14.5391,14.4645,14.5153,124200.0
2007-10-16 14:15:00,42.81,42.85,42.68,42.73,118400.0,14.5086,14.5221,14.4645,14.4814,118400.0
2007-10-16 14:20:00,42.73,42.73,42.48,42.5,352600.0,14.4814,14.4814,14.3967,14.4035,352600.0
2007-10-16 14:25:00,42.5,42.54,42.45,42.48,140800.0,14.4035,14.4171,14.3866,14.3967,140800.0
2007-10-16 14:30:00,42.48,42.49,42.35,42.35,181000.0,14.3967,14.4001,14.3527,14.3527,181000.0
2007-10-16 14:35:00,42.35,42.44,42.3,42.41,213000.0,14.3527,14.3832,14.3357,14.373,213000.0
2007-10-16 14:40:00,42.4,42.49,42.35,42.4,154400.0,14.3696,14.4001,14.3527,14.3696,154400.0
2007-10-16 14:45:00,42.38,42.49,42.35,42.43,182600.0,14.3628,14.4001,14.3527,14.3798,182600.0
2007-10-16 14:50:00,42.44,42.54,42.35,42.4,156400.0,14.3832,14.4171,14.3527,14.3696,156400.0
2007-10-16 14:55:00,42.4,42.45,42.35,42.39,126400.0,14.3696,14.3866,14.3527,14.3662,126400.0
2007-10-16 15:00:00,42.39,42.45,42.34,42.34,97000.0,14.3662,14.3866,14.3493,14.3493,97000.0
2007-10-16 15:05:00,42.34,42.34,42.16,42.16,207400.0,14.3493,14.3493,14.2883,14.2883,207400.0
2007-10-16 15:10:00,42.17,42.27,42.15,42.27,129400.0,14.2917,14.3255,14.2849,14.3255,129400.0
2007-10-16 15:15:00,42.29,42.33,42.13,42.27,121800.0,14.3323,14.3459,14.2781,14.3255,121800.0
2007-10-16 15:20:00,42.27,42.29,42.18,42.29,86000.0,14.3255,14.3323,14.295,14.3323,86000.0
2007-10-16 15:25:00,42.29,42.33,42.2,42.2,102600.0,14.3323,14.3459,14.3018,14.3018,102600.0
2007-10-16 15:30:00,42.2,42.3,42.13,42.25,113400.0,14.3018,14.3357,14.2781,14.3188,113400.0
2007-10-16 15:35:00,42.25,42.42,42.18,42.32,130600.0,14.3188,14.3764,14.295,14.3425,130600.0
2007-10-16 15:40:00,42.32,42.32,42.21,42.3,201400.0,14.3425,14.3425,14.3052,14.3357,201400.0
2007-10-16 15:45:00,42.3,42.3,42.19,42.2,162600.0,14.3357,14.3357,14.2984,14.3018,162600.0
2007-10-16 15:50:00,42.2,42.26,42.1,42.12,224000.0,14.3018,14.3222,14.2679,14.2747,224000.0
2007-10-16 15:55:00,42.12,42.12,42.02,42.04,268200.0,14.2747,14.2747,14.2408,14.2476,268200.0
2007-10-17 09:30:00,43.11,43.19,42.8,42.88,391400.0,14.6102,14.6373,14.5052,14.5323,391400.0
2007-10-17 09:35:00,42.88,42.95,42.8,42.81,340000.0,14.5323,14.556,14.5052,14.5086,340000.0
2007-10-17 09:40:00,42.81,42.93,42.65,42.85,484000.0,14.5086,14.5492,14.4543,14.5221,484000.0
2007-10-17 09:45:00,42.86,42.9,42.74,42.83,296800.0,14.5255,14.5391,14.4848,14.5153,296800.0
2007-10-17 09:50:00,42.83,42.83,42.74,42.81,120600.0,14.5153,14.5153,14.4848,14.5086,120600.0
2007-10-17 09:55:00,42.81,43.0,42.75,42.95,158000.0,14.5086,14.5729,14.4882,14.556,158000.0
2007-10-17 10:00:00,42.95,43.04,42.84,43.04,261800.0,14.556,14.5865,14.5187,14.5865,261800.0
2007-10-17 10:05:00,43.02,43.07,42.96,43.02,165400.0,14.5797,14.5967,14.5594,14.5797,165400.0
2007-10-17 10:10:00,43.03,43.04,42.87,42.88,259600.0,14.5831,14.5865,14.5289,14.5323,259600.0
2007-10-17 10:15:00,42.9,42.95,42.78,42.86,188800.0,14.5391,14.556,14.4984,14.5255,188800.0
2007-10-17 10:20:00,42.85,42.88,42.76,42.76,290800.0,14.5221,14.5323,14.4916,14.4916,290800.0
2007-10-17 10:25:00,42.77,42.77,42.65,42.74,199400.0,14.495,14.495,14.4543,14.4848,199400.0
2007-10-17 10:30:00,42.72,42.72,42.49,42.62,414200.0,14.4781,14.4781,14.4001,14.4442,414200.0
2007-10-17 10:35:00,42.63,42.69,42.52,42.56,249400.0,14.4476,14.4679,14.4103,14.4238,249400.0
2007-10-17 10:40:00,42.56,42.63,42.55,42.58,146200.0,14.4238,14.4476,14.4204,14.4306,146200.0
2007-10-17 10:45:00,42.58,42.62,42.46,42.48,330200.0,14.4306,14.4442,14.3899,14.3967,330200.0
2007-10-17 10:50:00,42.49,42.55,42.4,42.42,280600.0,14.4001,14.4204,14.3696,14.3764,280600.0
2007-10-17 10:55:00,42.41,42.45,42.27,42.27,176000.0,14.373,14.3866,14.3255,14.3255,176000.0
2007-10-17 11:00:00,42.27,42.42,42.15,42.38,232600.0,14.3255,14.3764,14.2849,14.3628,232600.0
2007-10-17 11:05:00,42.37,42.46,42.18,42.18,168800.0,14.3594,14.3899,14.295,14.295,168800.0
2007-10-17 11:10:00,42.18,42.31,42.14,42.27,124400.0,14.295,14.3391,14.2815,14.3255,124400.0
2007-10-17 11:15:00,42.28,42.33,42.19,42.33,108200.0,14.3289,14.3459,14.2984,14.3459,108200.0
2007-10-17 11:20:00,42.32,42.32,42.18,42.21,61400.0,14.3425,14.3425,14.295,14.3052,61400.0
2007-10-17 11:25:00,42.2,42.27,42.16,42.24,112400.0,14.3018,14.3255,14.2883,14.3154,112400.0
2007-10-17 11:30:00,42.25,42.43,42.21,42.41,125000.0,14.3188,14.3798,14.3052,14.373,125000.0
2007-10-17 11:35:00,42.4,42.41,42.35,42.35,79200.0,14.3696,14.373,14.3527,14.3527,79200.0
2007-10-17 11:40:00,42.38,42.45,42.33,42.45,87400.0,14.3628,14.3866,14.3459,14.3866,87400.0
2007-10-17 11:45:00,42.44,42.48,42.35,42.36,57600.0,14.3832,14.3967,14.3527,14.356,57600.0
2007-10-17 11:50:00,42.35,42.5,42.32,42.42,47800.0,14.3527,14.4035,14.3425,14.3764,47800.0
2007-10-17 11:55:00,42.41,42.45,42.41,42.45,37800.0,14.373,14.3866,14.373,14.3866,37800.0
2007-10-17 12:00:00,42.45,42.49,42.4,42.49,39200.0,14.3866,14.4001,14.3696,14.4001,39200.0
2007-10-17 12:05:00,42.49,42.52,42.45,42.49,53200.0,14.4001,14.4103,14.3866,14.4001,53200.0
2007-10-17 12:10:00,42.49,42.49,42.32,42.38,53200.0,14.4001,14.4001,14.3425,14.3628,53200.0
2007-10-17 12:15:00,42.38,42.42,42.3,42.32,32400.0,14.3628,14.3764,14.3357,14.3425,32400.0
2007-10-17 12:20:00,42.32,42.4,42.26,42.26,51800.0,14.3425,14.3696,14.3222,14.3222,51800.0
2007-10-17 12:25:00,42.27,42.27,42.05,42.08,176000.0,14.3255,14.3255,14.251,14.2612,176000.0
2007-10-17 12:30:00,42.09,42.13,41.87,41.88,121000.0,14.2645,14.2781,14.19,14.1934,121000.0
2007-10-17 12:35:00,41.88,41.92,41.81,41.86,114800.0,14.1934,14.2069,14.1697,14.1866,114800.0
2007-10-17 12:40:00,41.86,42.06,41.85,42.05,120800.0,14.1866,14.2544,14.1832,14.251,120800.0
2007-10-17 12:45:00,42.04,42.09,41.97,42.07,101600.0,14.2476,14.2645,14.2239,14.2578,101600.0
2007-10-17 12:50:00,42.06,42.13,42.02,42.04,57400.0,14.2544,14.2781,14.2408,14.2476,57400.0
2007-10-17 12:55:00,42.04,42.05,41.68,41.69,179000.0,14.2476,14.251,14.1256,14.129,179000.0
2007-10-17 13:00:00,41.69,41.74,41.62,41.66,150200.0,14.129,14.1459,14.1053,14.1188,150200.0
2007-10-17 13:05:00,41.65,41.69,41.41,41.42,135600.0,14.1154,14.129,14.0341,14.0375,135600.0
2007-10-17 13:10:00,41.42,41.77,41.35,41.74,186000.0,14.0375,14.1561,14.0138,14.1459,186000.0
2007-10-17 13:15:00,41.75,41.84,41.69,41.78,85200.0,14.1493,14.1798,14.129,14.1595,85200.0
2007-10-17 13:20:00,41.79,41.79,41.63,41.76,40400.0,14.1629,14.1629,14.1086,14.1527,40400.0
2007-10-17 13:25:00,41.74,41.8,41.56,41.62,101800.0,14.1459,14.1663,14.0849,14.1053,101800.0
2007-10-17 13:30:00,41.63,41.89,41.63,41.89,77200.0,14.1086,14.1968,14.1086,14.1968,77200.0
2007-10-17 13:35:00,41.88,42.01,41.83,41.97,99400.0,14.1934,14.2374,14.1764,14.2239,99400.0
2007-10-17 13:40:00,41.97,41.97,41.77,41.8,94200.0,14.2239,14.2239,14.1561,14.1663,94200.0
2007-10-17 13:45:00,41.82,41.83,41.67,41.67,139400.0,14.173,14.1764,14.1222,14.1222,139400.0
2007-10-17 13:50:00,41.67,41.73,41.44,41.49,131200.0,14.1222,14.1425,14.0443,14.0612,131200.0
2007-10-17 13:55:00,41.49,41.74,41.47,41.69,184200.0,14.0612,14.1459,14.0544,14.129,184200.0
2007-10-17 14:00:00,41.67,41.76,41.57,41.66,218600.0,14.1222,14.1527,14.0883,14.1188,218600.0
2007-10-17 14:05:00,41.68,41.83,41.6,41.82,89400.0,14.1256,14.1764,14.0985,14.173,89400.0
2007-10-17 14:10:00,41.82,41.91,41.76,41.81,343600.0,14.173,14.2035,14.1527,14.1697,343600.0
2007-10-17 14:15:00,41.79,41.83,41.6,41.8,250200.0,14.1629,14.1764,14.0985,14.1663,250200.0
2007-10-17 14:20:00,41.8,41.82,41.6,41.67,103800.0,14.1663,14.173,14.0985,14.1222,103800.0
2007-10-17 14:25:00,41.67,41.79,41.63,41.73,82600.0,14.1222,14.1629,14.1086,14.1425,82600.0
2007-10-17 14:30:00,41.73,41.76,41.58,41.69,114000.0,14.1425,14.1527,14.0917,14.129,114000.0
2007-10-17 14:35:00,41.69,41.75,41.67,41.69,64000.0,14.129,14.1493,14.1222,14.129,64000.0
2007-10-17 14:40:00,41.69,41.97,41.65,41.97,148600.0,14.129,14.2239,14.1154,14.2239,148600.0
2007-10-17 14:45:00,41.96,42.06,41.92,42.01,175400.0,14.2205,14.2544,14.2069,14.2374,175400.0
2007-10-17 14:50:00,42.03,42.08,41.9,42.01,131800.0,14.2442,14.2612,14.2002,14.2374,131800.0
2007-10-17 14:55:00,41.99,42.19,41.92,42.13,158600.0,14.2307,14.2984,14.2069,14.2781,158600.0
2007-10-17 15:00:00,42.15,42.38,42.13,42.27,222200.0,14.2849,14.3628,14.2781,14.3255,222200.0
2007-10-17 15:05:00,42.27,42.53,42.27,42.5,186800.0,14.3255,14.4137,14.3255,14.4035,186800.0
2007-10-17 15:10:00,42.49,42.5,42.13,42.37,332600.0,14.4001,14.4035,14.2781,14.3594,332600.0
2007-10-17 15:15:00,42.37,42.52,42.36,42.43,185400.0,14.3594,14.4103,14.356,14.3798,185400.0
2007-10-17 15:20:00,42.43,42.49,42.35,42.38,162600.0,14.3798,14.4001,14.3527,14.3628,162600.0
2007-10-17 15:25:00,42.37,42.45,42.3,42.38,101600.0,14.3594,14.3866,14.3357,14.3628,101600.0
2007-10-17 15:30:00,42.38,42.45,42.18,42.25,257000.0,14.3628,14.3866,14.295,14.3188,257000.0
2007-10-17 15:35:00,42.24,42.33,42.15,42.15,69400.0,14.3154,14.3459,14.2849,14.2849,69400.0
2007-10-17 15:40:00,42.15,42.43,42.14,42.35,329200.0,14.2849,14.3798,14.2815,14.3527,329200.0
2007-10-17 15:45:00,42.35,42.42,42.24,42.38,243800.0,14.3527,14.3764,14.3154,14.3628,243800.0
2007-10-17 15:50:00,42.38,42.4,42.23,42.33,344000.0,14.3628,14.3696,14.312,14.3459,344000.0
2007-10-17 15:55:00,42.33,42.58,42.32,42.56,513200.0,14.3459,14.4306,14.3425,14.4238,513200.0
2007-10-18 09:30:00,42.27,42.38,42.16,42.29,278600.0,14.3255,14.3628,14.2883,14.3323,278600.0
2007-10-18 09:35:00,42.29,42.54,42.29,42.49,206000.0,14.3323,14.4171,14.3323,14.4001,206000.0
2007-10-18 09:40:00,42.49,42.55,42.35,42.45,113600.0,14.4001,14.4204,14.3527,14.3866,113600.0
2007-10-18 09:45:00,42.45,42.46,42.37,42.4,104800.0,14.3866,14.3899,14.3594,14.3696,104800.0
2007-10-18 09:50:00,42.4,42.41,42.24,42.25,132000.0,14.3696,14.373,14.3154,14.3188,132000.0
2007-10-18 09:55:00,42.27,42.37,42.23,42.29,88600.0,14.3255,14.3594,14.312,14.3323,88600.0
2007-10-18 10:00:00,42.27,42.31,41.99,42.0,142400.0,14.3255,14.3391,14.2307,14.234,142400.0
2007-10-18 10:05:00,42.0,42.07,41.94,42.04,131200.0,14.234,14.2578,14.2137,14.2476,131200.0
2007-10-18 10:10:00,42.02,42.19,42.01,42.1,197600.0,14.2408,14.2984,14.2374,14.2679,197600.0
2007-10-18 10:15:00,42.09,42.14,42.01,42.09,248200.0,14.2645,14.2815,14.2374,14.2645,248200.0
2007-10-18 10:20:00,42.1,42.15,42.01,42.06,179000.0,14.2679,14.2849,14.2374,14.2544,179000.0
2007-10-18 10:25:00,42.06,42.29,42.02,42.27,231000.0,14.2544,14.3323,14.2408,14.3255,231000.0
2007-10-18 10:30:00,42.27,42.3,42.2,42.24,124400.0,14.3255,14.3357,14.3018,14.3154,124400.0
2007-10-18 10:35:00,42.24,42.3,42.15,42.27,230800.0,14.3154,14.3357,14.2849,14.3255,230800.0
2007-10-18 10:40:00,42.27,42.32,42.16,42.17,145200.0,14.3255,14.3425,14.2883,14.2917,145200.0
2007-10-18 10:45:00,42.16,42.25,42.16,42.23,82600.0,14.2883,14.3188,14.2883,14.312,82600.0
2007-10-18 10:50:00,42.24,42.38,42.21,42.38,82800.0,14.3154,14.3628,14.3052,14.3628,82800.0
2007-10-18 10:55:00,42.38,42.41,42.34,42.34,111000.0,14.3628,14.373,14.3493,14.3493,111000.0
2007-10-18 11:00:00,42.34,42.42,42.31,42.33,103000.0,14.3493,14.3764,14.3391,14.3459,103000.0
2007-10-18 11:05:00,42.34,42.42,42.33,42.34,105600.0,14.3493,14.3764,14.3459,14.3493,105600.0
2007-10-18 11:10:00,42.33,42.34,42.24,42.26,92000.0,14.3459,14.3493,14.3154,14.3222,92000.0
2007-10-18 11:15:00,42.27,42.36,42.27,42.29,235400.0,14.3255,14.356,14.3255,14.3323,235400.0
2007-10-18 11:20:00,42.29,42.31,42.21,42.27,76400.0,14.3323,14.3391,14.3052,14.3255,76400.0
2007-10-18 11:25:00,42.27,42.35,42.22,42.26,118000.0,14.3255,14.3527,14.3086,14.3222,118000.0
2007-10-18 11:30:00,42.26,42.38,42.24,42.27,69200.0,14.3222,14.3628,14.3154,14.3255,69200.0
2007-10-18 11:35:00,42.28,42.34,42.2,42.23,127600.0,14.3289,14.3493,14.3018,14.312,127600.0
2007-10-18 11:40:00,42.24,42.3,42.21,42.24,75600.0,14.3154,14.3357,14.3052,14.3154,75600.0
2007-10-18 11:45:00,42.24,42.3,42.22,42.24,26600.0,14.3154,14.3357,14.3086,14.3154,26600.0
2007-10-18 11:50:00,42.24,42.29,42.22,42.27,35400.0,14.3154,14.3323,14.3086,14.3255,35400.0
2007-10-18 11:55:00,42.26,42.35,42.24,42.28,1049200.0,14.3222,14.3527,14.3154,14.3289,1049200.0
2007-10-18 12:00:00,42.28,42.28,42.14,42.14,146200.0,14.3289,14.3289,14.2815,14.2815,146200.0
2007-10-18 12:05:00,42.13,42.22,42.06,42.15,82000.0,14.2781,14.3086,14.2544,14.2849,82000.0
2007-10-18 12:10:00,42.16,42.21,42.12,42.13,33400.0,14.2883,14.3052,14.2747,14.2781,33400.0
2007-10-18 12:15:00,42.13,42.19,42.06,42.15,69400.0,14.2781,14.2984,14.2544,14.2849,69400.0
2007-10-18 12:20:00,42.15,42.24,42.13,42.16,43600.0,14.2849,14.3154,14.2781,14.2883,43600.0
2007-10-18 12:25:00,42.16,42.21,42.16,42.19,26800.0,14.2883,14.3052,14.2883,14.2984,26800.0
2007-10-18 12:30:00,42.21,42.26,42.18,42.23,70400.0,14.3052,14.3222,14.295,14.312,70400.0
2007-10-18 12:35:00,42.24,42.28,42.17,42.19,137400.0,14.3154,14.3289,14.2917,14.2984,137400.0
2007-10-18 12:40:00,42.17,42.36,42.17,42.31,88000.0,14.2917,14.356,14.2917,14.3391,88000.0
2007-10-18 12:45:00,42.3,42.35,42.28,42.3,36200.0,14.3357,14.3527,14.3289,14.3357,36200.0
2007-10-18 12:50:00,42.31,42.38,42.27,42.29,97200.0,14.3391,14.3628,14.3255,14.3323,97200.0
2007-10-18 12:55:00,42.27,42.28,42.2,42.26,72600.0,14.3255,14.3289,14.3018,14.3222,72600.0
2007-10-18 13:00:00,42.27,42.28,42.24,42.25,53600.0,14.3255,14.3289,14.3154,14.3188,53600.0
2007-10-18 13:05:00,42.25,42.29,42.24,42.29,29000.0,14.3188,14.3323,14.3154,14.3323,29000.0
2007-10-18 13:10:00,42.27,42.35,42.24,42.27,113400.0,14.3255,14.3527,14.3154,14.3255,113400.0
2007-10-18 13:15:00,42.28,42.33,42.24,42.29,226800.0,14.3289,14.3459,14.3154,14.3323,226800.0
2007-10-18 13:20:00,42.27,42.38,42.27,42.37,70000.0,14.3255,14.3628,14.3255,14.3594,70000.0
2007-10-18 13:25:00,42.37,42.43,42.32,42.43,44600.0,14.3594,14.3798,14.3425,14.3798,44600.0
2007-10-18 13:30:00,42.43,42.62,42.43,42.58,199800.0,14.3798,14.4442,14.3798,14.4306,199800.0
2007-10-18 13:35:00,42.57,42.65,42.54,42.6,142400.0,14.4272,14.4543,14.4171,14.4374,142400.0
2007-10-18 13:40:00,42.58,42.7,42.58,42.67,109000.0,14.4306,14.4713,14.4306,14.4611,109000.0
2007-10-18 13:45:00,42.68,42.82,42.67,42.8,181800.0,14.4645,14.5119,14.4611,14.5052,181800.0
2007-10-18 13:50:00,42.8,42.87,42.77,42.87,112200.0,14.5052,14.5289,14.495,14.5289,112200.0
2007-10-18 13:55:00,42.88,43.13,42.65,43.11,1793400.0,14.5323,14.617,14.4543,14.6102,1793400.0
2007-10-18 14:00:00,43.12,43.12,43.02,43.06,310000.0,14.6136,14.6136,14.5797,14.5933,310000.0
2007-10-18 14:05:00,43.06,43.09,42.95,42.97,161800.0,14.5933,14.6034,14.556,14.5628,161800.0
2007-10-18 14:10:00,42.97,42.99,42.85,42.95,300600.0,14.5628,14.5696,14.5221,14.556,300600.0
2007-10-18 14:15:00,42.95,42.97,42.85,42.85,145200.0,14.556,14.5628,14.5221,14.5221,145200.0
2007-10-18 14:20:00,42.85,42.87,42.81,42.83,141800.0,14.5221,14.5289,14.5086,14.5153,141800.0
2007-10-18 14:25:00,42.83,42.86,42.71,42.86,147200.0,14.5153,14.5255,14.4747,14.5255,147200.0
2007-10-18 14:30:00,42.85,42.88,42.76,42.83,91200.0,14.5221,14.5323,14.4916,14.5153,91200.0
2007-10-18 14:35:00,42.83,42.84,42.74,42.79,75000.0,14.5153,14.5187,14.4848,14.5018,75000.0
2007-10-18 14:40:00,42.81,42.9,42.78,42.85,161400.0,14.5086,14.5391,14.4984,14.5221,161400.0
2007-10-18 14:45:00,42.87,42.88,42.71,42.73,194800.0,14.5289,14.5323,14.4747,14.4814,194800.0
2007-10-18 14:50:00,42.72,42.85,42.72,42.8,96400.0,14.4781,14.5221,14.4781,14.5052,96400.0
2007-10-18 14:55:00,42.81,43.07,42.78,43.04,112600.0,14.5086,14.5967,14.4984,14.5865,112600.0
2007-10-18 15:00:00,43.04,43.1,42.98,43.09,141200.0,14.5865,14.6068,14.5662,14.6034,141200.0
2007-10-18 15:05:00,43.08,43.1,43.03,43.05,158400.0,14.6001,14.6068,14.5831,14.5899,158400.0
2007-10-18 15:10:00,43.06,43.27,43.05,43.15,332000.0,14.5933,14.6645,14.5899,14.6238,332000.0
2007-10-18 15:15:00,43.18,43.2,43.04,43.17,298400.0,14.634,14.6407,14.5865,14.6306,298400.0
2007-10-18 15:20:00,43.16,43.23,43.16,43.2,240400.0,14.6272,14.6509,14.6272,14.6407,240400.0
2007-10-18 15:25:00,43.2,43.31,43.18,43.27,261600.0,14.6407,14.678,14.634,14.6645,261600.0
2007-10-18 15:30:00,43.27,43.27,43.15,43.16,335800.0,14.6645,14.6645,14.6238,14.6272,335800.0
2007-10-18 15:35:00,43.16,43.27,43.16,43.23,292000.0,14.6272,14.6645,14.6272,14.6509,292000.0
2007-10-18 15:40:00,43.23,43.36,43.21,43.23,223400.0,14.6509,14.695,14.6441,14.6509,223400.0
2007-10-18 15:45:00,43.23,43.24,43.16,43.21,241200.0,14.6509,14.6543,14.6272,14.6441,241200.0
2007-10-18 15:50:00,43.21,43.25,43.16,43.24,291200.0,14.6441,14.6577,14.6272,14.6543,291200.0
2007-10-18 15:55:00,43.24,43.35,43.23,43.24,330400.0,14.6543,14.6916,14.6509,14.6543,330400.0
2007-10-19 09:30:00,42.84,43.0,42.84,42.92,221400.0,14.5187,14.5729,14.5187,14.5458,221400.0
2007-10-19 09:35:00,42.9,42.96,42.48,42.5,205200.0,14.5391,14.5594,14.3967,14.4035,205200.0
2007-10-19 09:40:00,42.51,42.52,42.4,42.51,267800.0,14.4069,14.4103,14.3696,14.4069,267800.0
2007-10-19 09:45:00,42.51,42.57,42.46,42.48,220400.0,14.4069,14.4272,14.3899,14.3967,220400.0
2007-10-19 09:50:00,42.47,42.52,42.36,42.41,385600.0,14.3933,14.4103,14.356,14.373,385600.0
2007-10-19 09:55:00,42.4,42.48,42.3,42.44,222800.0,14.3696,14.3967,14.3357,14.3832,222800.0
2007-10-19 10:00:00,42.45,42.47,42.13,42.16,274000.0,14.3866,14.3933,14.2781,14.2883,274000.0
2007-10-19 10:05:00,42.16,42.16,42.0,42.06,346000.0,14.2883,14.2883,14.234,14.2544,346000.0
2007-10-19 10:10:00,42.07,42.1,41.87,42.0,320800.0,14.2578,14.2679,14.19,14.234,320800.0
2007-10-19 10:15:00,41.99,42.11,41.98,41.98,370400.0,14.2307,14.2713,14.2273,14.2273,370400.0
2007-10-19 10:20:00,42.0,42.09,41.99,42.05,135400.0,14.234,14.2645,14.2307,14.251,135400.0
2007-10-19 10:25:00,42.04,42.1,41.97,42.05,223000.0,14.2476,14.2679,14.2239,14.251,223000.0
2007-10-19 10:30:00,42.05,42.06,41.9,41.91,126200.0,14.251,14.2544,14.2002,14.2035,126200.0
2007-10-19 10:35:00,41.92,41.99,41.81,41.95,193600.0,14.2069,14.2307,14.1697,14.2171,193600.0
2007-10-19 10:40:00,41.96,41.97,41.7,41.71,148800.0,14.2205,14.2239,14.1324,14.1358,148800.0
2007-10-19 10:45:00,41.71,41.79,41.55,41.69,174600.0,14.1358,14.1629,14.0815,14.129,174600.0
2007-10-19 10:50:00,41.69,41.79,41.62,41.69,120400.0,14.129,14.1629,14.1053,14.129,120400.0
2007-10-19 10:55:00,41.7,41.7,41.27,41.29,335600.0,14.1324,14.1324,13.9866,13.9934,335600.0
2007-10-19 11:00:00,41.29,41.43,41.24,41.25,361200.0,13.9934,14.0409,13.9765,13.9799,361200.0
2007-10-19 11:05:00,41.25,41.36,41.23,41.33,233800.0,13.9799,14.0171,13.9731,14.007,233800.0
2007-10-19 11:10:00,41.31,41.45,41.3,41.36,200000.0,14.0002,14.0476,13.9968,14.0171,200000.0
2007-10-19 11:15:00,41.37,41.37,41.1,41.1,191600.0,14.0205,14.0205,13.929,13.929,191600.0
2007-10-19 11:20:00,41.12,41.21,41.08,41.11,324400.0,13.9358,13.9663,13.9222,13.9324,324400.0
2007-10-19 11:25:00,41.11,41.24,41.1,41.24,128800.0,13.9324,13.9765,13.929,13.9765,128800.0
2007-10-19 11:30:00,41.23,41.24,40.86,40.93,287400.0,13.9731,13.9765,13.8477,13.8714,287400.0
2007-10-19 11:35:00,40.94,41.06,40.88,40.93,263600.0,13.8748,13.9155,13.8545,13.8714,263600.0
2007-10-19 11:40:00,40.94,41.14,40.91,41.13,159200.0,13.8748,13.9426,13.8646,13.9392,159200.0
2007-10-19 11:45:00,41.13,41.27,41.08,41.27,102400.0,13.9392,13.9866,13.9222,13.9866,102400.0
2007-10-19 11:50:00,41.27,41.52,41.24,41.46,142400.0,13.9866,14.0714,13.9765,14.051,142400.0
2007-10-19 11:55:00,41.46,41.57,41.43,41.56,212800.0,14.051,14.0883,14.0409,14.0849,212800.0
2007-10-19 12:00:00,41.56,41.57,41.45,41.48,321400.0,14.0849,14.0883,14.0476,14.0578,321400.0
2007-10-19 12:05:00,41.48,41.62,41.48,41.62,237000.0,14.0578,14.1053,14.0578,14.1053,237000.0
2007-10-19 12:10:00,41.63,41.79,41.63,41.73,264800.0,14.1086,14.1629,14.1086,14.1425,264800.0
2007-10-19 12:15:00,41.74,41.85,41.72,41.8,208200.0,14.1459,14.1832,14.1391,14.1663,208200.0
2007-10-19 12:20:00,41.82,41.82,41.65,41.66,116600.0,14.173,14.173,14.1154,14.1188,116600.0
2007-10-19 12:25:00,41.66,41.74,41.55,41.6,79600.0,14.1188,14.1459,14.0815,14.0985,79600.0
2007-10-19 12:30:00,41.6,41.75,41.55,41.65,131800.0,14.0985,14.1493,14.0815,14.1154,131800.0
2007-10-19 12:35:00,41.63,41.8,41.62,41.8,80600.0,14.1086,14.1663,14.1053,14.1663,80600.0
2007-10-19 12:40:00,41.81,41.88,41.58,41.59,127800.0,14.1697,14.1934,14.0917,14.0951,127800.0
2007-10-19 12:45:00,41.59,41.65,41.46,41.49,122600.0,14.0951,14.1154,14.051,14.0612,122600.0
2007-10-19 12:50:00,41.49,41.51,41.38,41.42,107400.0,14.0612,14.068,14.0239,14.0375,107400.0
2007-10-19 12:55:00,41.41,41.43,41.3,41.3,124400.0,14.0341,14.0409,13.9968,13.9968,124400.0
2007-10-19 13:00:00,41.31,41.33,41.15,41.18,85800.0,14.0002,14.007,13.946,13.9561,85800.0
2007-10-19 13:05:00,41.18,41.31,41.17,41.27,122000.0,13.9561,14.0002,13.9528,13.9866,122000.0
2007-10-19 13:10:00,41.24,41.3,41.21,41.29,44000.0,13.9765,13.9968,13.9663,13.9934,44000.0
2007-10-19 13:15:00,41.28,41.32,41.16,41.19,62600.0,13.99,14.0036,13.9494,13.9595,62600.0
2007-10-19 13:20:00,41.2,41.22,41.04,41.07,110200.0,13.9629,13.9697,13.9087,13.9189,110200.0
2007-10-19 13:25:00,41.08,41.18,41.04,41.08,153000.0,13.9222,13.9561,13.9087,13.9222,153000.0
2007-10-19 13:30:00,41.08,41.21,41.07,41.17,121400.0,13.9222,13.9663,13.9189,13.9528,121400.0
2007-10-19 13:35:00,41.17,41.25,41.16,41.22,83600.0,13.9528,13.9799,13.9494,13.9697,83600.0
2007-10-19 13:40:00,41.22,41.38,41.2,41.35,121600.0,13.9697,14.0239,13.9629,14.0138,121600.0
2007-10-19 13:45:00,41.37,41.57,41.37,41.56,81200.0,14.0205,14.0883,14.0205,14.0849,81200.0
2007-10-19 13:50:00,41.54,41.58,41.46,41.49,67800.0,14.0781,14.0917,14.051,14.0612,67800.0
2007-10-19 13:55:00,41.49,41.58,41.36,41.38,111400.0,14.0612,14.0917,14.0171,14.0239,111400.0
2007-10-19 14:00:00,41.38,41.42,41.3,41.38,122800.0,14.0239,14.0375,13.9968,14.0239,122800.0
2007-10-19 14:05:00,41.4,41.51,41.39,41.47,170200.0,14.0307,14.068,14.0273,14.0544,170200.0
2007-10-19 14:10:00,41.47,41.55,41.34,41.34,159600.0,14.0544,14.0815,14.0104,14.0104,159600.0
2007-10-19 14:15:00,41.33,41.34,41.21,41.22,154800.0,14.007,14.0104,13.9663,13.9697,154800.0
2007-10-19 14:20:00,41.23,41.27,41.05,41.23,291200.0,13.9731,13.9866,13.9121,13.9731,291200.0
2007-10-19 14:25:00,41.2,41.28,41.1,41.2,208800.0,13.9629,13.99,13.929,13.9629,208800.0
2007-10-19 14:30:00,41.2,41.32,41.2,41.27,163400.0,13.9629,14.0036,13.9629,13.9866,163400.0
2007-10-19 14:35:00,41.27,41.33,41.1,41.3,228400.0,13.9866,14.007,13.929,13.9968,228400.0
2007-10-19 14:40:00,41.3,41.4,41.23,41.26,225200.0,13.9968,14.0307,13.9731,13.9833,225200.0
2007-10-19 14:45:00,41.28,41.35,41.22,41.33,201000.0,13.99,14.0138,13.9697,14.007,201000.0
2007-10-19 14:50:00,41.33,41.35,41.07,41.07,217400.0,14.007,14.0138,13.9189,13.9189,217400.0
2007-10-19 14:55:00,41.05,41.11,40.93,40.96,243600.0,13.9121,13.9324,13.8714,13.8816,243600.0
2007-10-19 15:00:00,40.96,41.01,40.91,40.95,258600.0,13.8816,13.8985,13.8646,13.8782,258600.0
2007-10-19 15:05:00,40.94,41.02,40.9,41.02,197800.0,13.8748,13.9019,13.8612,13.9019,197800.0
2007-10-19 15:10:00,41.05,41.05,40.85,40.85,199400.0,13.9121,13.9121,13.8443,13.8443,199400.0
2007-10-19 15:15:00,40.85,40.9,40.58,40.59,289400.0,13.8443,13.8612,13.7528,13.7562,289400.0
2007-10-19 15:20:00,40.59,40.59,40.27,40.36,371000.0,13.7562,13.7562,13.6477,13.6782,371000.0
2007-10-19 15:25:00,40.35,40.52,40.31,40.44,329800.0,13.6748,13.7325,13.6613,13.7053,329800.0
2007-10-19 15:30:00,40.46,40.58,40.34,40.47,295800.0,13.7121,13.7528,13.6715,13.7155,295800.0
2007-10-19 15:35:00,40.47,40.49,40.29,40.34,480200.0,13.7155,13.7223,13.6545,13.6715,480200.0
2007-10-19 15:40:00,40.33,40.38,39.85,40.06,489400.0,13.6681,13.685,13.5054,13.5766,489400.0
2007-10-19 15:45:00,40.08,40.53,40.01,40.06,452000.0,13.5833,13.7359,13.5596,13.5766,452000.0
2007-10-19 15:50:00,40.06,40.15,40.03,40.11,342200.0,13.5766,13.6071,13.5664,13.5935,342200.0
2007-10-19 15:55:00,40.13,40.36,40.05,40.27,774400.0,13.6003,13.6782,13.5732,13.6477,774400.0
2007-10-22 09:30:00,38.85,38.93,38.7,38.87,828400.0,13.1665,13.1936,13.1157,13.1733,828400.0
2007-10-22 09:35:00,38.87,39.36,38.82,39.34,408600.0,13.1733,13.3393,13.1563,13.3326,408600.0
2007-10-22 09:40:00,39.36,39.77,39.35,39.72,329400.0,13.3393,13.4783,13.3359,13.4613,329400.0
2007-10-22 09:45:00,39.71,39.76,39.35,39.49,350400.0,13.4579,13.4749,13.3359,13.3834,350400.0
2007-10-22 09:50:00,39.51,40.09,39.46,40.03,341400.0,13.3902,13.5867,13.3732,13.5664,341400.0
2007-10-22 09:55:00,39.99,40.1,39.69,39.72,475000.0,13.5528,13.5901,13.4512,13.4613,475000.0
2007-10-22 10:00:00,39.73,39.95,39.63,39.65,221400.0,13.4647,13.5393,13.4308,13.4376,221400.0
2007-10-22 10:05:00,39.63,39.85,39.6,39.84,283600.0,13.4308,13.5054,13.4207,13.502,283600.0
2007-10-22 10:10:00,39.85,40.05,39.83,40.01,246000.0,13.5054,13.5732,13.4986,13.5596,246000.0
2007-10-22 10:15:00,40.0,40.12,39.9,39.91,366000.0,13.5562,13.5969,13.5223,13.5257,366000.0
2007-10-22 10:20:00,39.92,39.99,39.82,39.86,234600.0,13.5291,13.5528,13.4952,13.5088,234600.0
2007-10-22 10:25:00,39.87,39.97,39.83,39.87,336800.0,13.5122,13.5461,13.4986,13.5122,336800.0
2007-10-22 10:30:00,39.87,39.88,39.8,39.81,287800.0,13.5122,13.5156,13.4884,13.4918,287800.0
2007-10-22 10:35:00,39.82,39.82,39.69,39.69,183800.0,13.4952,13.4952,13.4512,13.4512,183800.0
2007-10-22 10:40:00,39.68,39.91,39.63,39.77,297400.0,13.4478,13.5257,13.4308,13.4783,297400.0
2007-10-22 10:45:00,39.75,39.76,39.49,39.49,185600.0,13.4715,13.4749,13.3834,13.3834,185600.0
2007-10-22 10:50:00,39.51,39.51,39.24,39.24,199800.0,13.3902,13.3902,13.2987,13.2987,199800.0
2007-10-22 10:55:00,39.24,39.38,39.2,39.38,312600.0,13.2987,13.3461,13.2851,13.3461,312600.0
2007-10-22 11:00:00,39.37,39.52,39.25,39.3,220200.0,13.3427,13.3936,13.3021,13.319,220200.0
2007-10-22 11:05:00,39.3,39.38,39.19,39.2,190200.0,13.319,13.3461,13.2817,13.2851,190200.0
2007-10-22 11:10:00,39.2,39.33,39.09,39.15,220200.0,13.2851,13.3292,13.2478,13.2682,220200.0
2007-10-22 11:15:00,39.15,39.18,39.0,39.09,252200.0,13.2682,13.2783,13.2173,13.2478,252200.0
2007-10-22 11:20:00,39.1,39.34,39.1,39.13,405200.0,13.2512,13.3326,13.2512,13.2614,405200.0
2007-10-22 11:25:00,39.14,39.31,39.13,39.3,207800.0,13.2648,13.3224,13.2614,13.319,207800.0
2007-10-22 11:30:00,39.33,39.37,39.07,39.09,270600.0,13.3292,13.3427,13.241,13.2478,270600.0
2007-10-22 11:35:00,39.08,39.09,38.75,38.89,469000.0,13.2444,13.2478,13.1326,13.18,469000.0
2007-10-22 11:40:00,38.88,39.07,38.87,38.94,172000.0,13.1767,13.241,13.1733,13.197,172000.0
2007-10-22 11:45:00,38.94,39.02,38.8,38.99,177600.0,13.197,13.2241,13.1495,13.2139,177600.0
2007-10-22 11:50:00,38.98,39.13,38.91,39.1,112800.0,13.2105,13.2614,13.1868,13.2512,112800.0
2007-10-22 11:55:00,39.09,39.24,39.06,39.22,161600.0,13.2478,13.2987,13.2377,13.2919,161600.0
2007-10-22 12:00:00,39.21,39.21,39.02,39.13,99200.0,13.2885,13.2885,13.2241,13.2614,99200.0
2007-10-22 12:05:00,39.14,39.14,39.06,39.08,75600.0,13.2648,13.2648,13.2377,13.2444,75600.0
2007-10-22 12:10:00,39.08,39.08,38.92,38.99,55800.0,13.2444,13.2444,13.1902,13.2139,55800.0
2007-10-22 12:15:00,38.98,38.99,38.88,38.88,41600.0,13.2105,13.2139,13.1767,13.1767,41600.0
2007-10-22 12:20:00,38.87,38.94,38.84,38.9,60200.0,13.1733,13.197,13.1631,13.1834,60200.0
2007-10-22 12:25:00,38.89,38.99,38.85,38.93,92400.0,13.18,13.2139,13.1665,13.1936,92400.0
2007-10-22 12:30:00,38.94,39.08,38.92,39.08,100000.0,13.197,13.2444,13.1902,13.2444,100000.0
2007-10-22 12:35:00,39.08,39.08,38.91,38.93,86800.0,13.2444,13.2444,13.1868,13.1936,86800.0
2007-10-22 12:40:00,38.92,39.06,38.88,39.05,103000.0,13.1902,13.2377,13.1767,13.2343,103000.0
2007-10-22 12:45:00,39.08,39.27,39.06,39.17,127200.0,13.2444,13.3088,13.2377,13.2749,127200.0
2007-10-22 12:50:00,39.18,39.47,39.18,39.43,205000.0,13.2783,13.3766,13.2783,13.3631,205000.0
2007-10-22 12:55:00,39.42,39.57,39.42,39.52,287000.0,13.3597,13.4105,13.3597,13.3936,287000.0
2007-10-22 13:00:00,39.52,39.74,39.5,39.69,240200.0,13.3936,13.4681,13.3868,13.4512,240200.0
2007-10-22 13:05:00,39.7,39.75,39.58,39.74,129400.0,13.4546,13.4715,13.4139,13.4681,129400.0
2007-10-22 13:10:00,39.73,39.88,39.63,39.63,161000.0,13.4647,13.5156,13.4308,13.4308,161000.0
2007-10-22 13:15:00,39.63,39.84,39.62,39.84,124800.0,13.4308,13.502,13.4274,13.502,124800.0
2007-10-22 13:20:00,39.85,39.89,39.65,39.66,157400.0,13.5054,13.519,13.4376,13.441,157400.0
2007-10-22 13:25:00,39.66,39.9,39.66,39.88,264400.0,13.441,13.5223,13.441,13.5156,264400.0
2007-10-22 13:30:00,39.88,39.93,39.8,39.83,100400.0,13.5156,13.5325,13.4884,13.4986,100400.0
2007-10-22 13:35:00,39.82,39.83,39.55,39.61,157400.0,13.4952,13.4986,13.4037,13.4241,157400.0
2007-10-22 13:40:00,39.64,39.76,39.56,39.6,116200.0,13.4342,13.4749,13.4071,13.4207,116200.0
2007-10-22 13:45:00,39.6,39.76,39.6,39.72,99800.0,13.4207,13.4749,13.4207,13.4613,99800.0
2007-10-22 13:50:00,39.74,39.77,39.54,39.6,111400.0,13.4681,13.4783,13.4003,13.4207,111400.0
2007-10-22 13:55:00,39.59,39.6,39.43,39.44,63200.0,13.4173,13.4207,13.3631,13.3664,63200.0
2007-10-22 14:00:00,39.43,39.56,39.42,39.54,80800.0,13.3631,13.4071,13.3597,13.4003,80800.0
2007-10-22 14:05:00,39.54,39.7,39.54,39.63,68200.0,13.4003,13.4546,13.4003,13.4308,68200.0
2007-10-22 14:10:00,39.63,39.68,39.55,39.55,75000.0,13.4308,13.4478,13.4037,13.4037,75000.0
2007-10-22 14:15:00,39.55,39.72,39.55,39.68,101800.0,13.4037,13.4613,13.4037,13.4478,101800.0
2007-10-22 14:20:00,39.68,39.73,39.65,39.68,53800.0,13.4478,13.4647,13.4376,13.4478,53800.0
2007-10-22 14:25:00,39.71,39.77,39.55,39.55,100000.0,13.4579,13.4783,13.4037,13.4037,100000.0
2007-10-22 14:30:00,39.56,39.73,39.55,39.66,100800.0,13.4071,13.4647,13.4037,13.441,100800.0
2007-10-22 14:35:00,39.66,39.67,39.45,39.56,117600.0,13.441,13.4444,13.3698,13.4071,117600.0
2007-10-22 14:40:00,39.56,39.58,39.46,39.55,127400.0,13.4071,13.4139,13.3732,13.4037,127400.0
2007-10-22 14:45:00,39.56,39.61,39.44,39.6,112800.0,13.4071,13.4241,13.3664,13.4207,112800.0
2007-10-22 14:50:00,39.6,39.6,39.45,39.54,87200.0,13.4207,13.4207,13.3698,13.4003,87200.0
2007-10-22 14:55:00,39.54,39.57,39.36,39.41,98200.0,13.4003,13.4105,13.3393,13.3563,98200.0
2007-10-22 15:00:00,39.41,39.46,39.32,39.33,99200.0,13.3563,13.3732,13.3258,13.3292,99200.0
2007-10-22 15:05:00,39.34,39.53,39.34,39.43,122000.0,13.3326,13.3969,13.3326,13.3631,122000.0
2007-10-22 15:10:00,39.42,39.49,39.34,39.38,81800.0,13.3597,13.3834,13.3326,13.3461,81800.0
2007-10-22 15:15:00,39.4,39.55,39.4,39.47,193400.0,13.3529,13.4037,13.3529,13.3766,193400.0
2007-10-22 15:20:00,39.46,39.52,39.32,39.32,146400.0,13.3732,13.3936,13.3258,13.3258,146400.0
2007-10-22 15:25:00,39.33,39.5,39.31,39.47,227200.0,13.3292,13.3868,13.3224,13.3766,227200.0
2007-10-22 15:30:00,39.47,39.63,39.47,39.6,70800.0,13.3766,13.4308,13.3766,13.4207,70800.0
2007-10-22 15:35:00,39.6,39.69,39.55,39.66,99800.0,13.4207,13.4512,13.4037,13.441,99800.0
2007-10-22 15:40:00,39.67,39.77,39.63,39.73,150400.0,13.4444,13.4783,13.4308,13.4647,150400.0
2007-10-22 15:45:00,39.73,39.9,39.68,39.84,209000.0,13.4647,13.5223,13.4478,13.502,209000.0
2007-10-22 15:50:00,39.84,39.94,39.81,39.87,204800.0,13.502,13.5359,13.4918,13.5122,204800.0
2007-10-22 15:55:00,39.88,39.98,39.85,39.92,209000.0,13.5156,13.5495,13.5054,13.5291,209000.0
2007-10-23 09:30:00,40.95,41.32,40.7,41.3,465200.0,13.8782,14.0036,13.7935,13.9968,465200.0
2007-10-23 09:35:00,41.3,41.3,41.09,41.18,430600.0,13.9968,13.9968,13.9256,13.9561,430600.0
2007-10-23 09:40:00,41.18,41.3,40.99,41.0,427800.0,13.9561,13.9968,13.8917,13.8951,427800.0
2007-10-23 09:45:00,41.0,41.04,40.85,40.95,343800.0,13.8951,13.9087,13.8443,13.8782,343800.0
2007-10-23 09:50:00,40.95,41.07,40.9,41.02,179400.0,13.8782,13.9189,13.8612,13.9019,179400.0
2007-10-23 09:55:00,41.02,41.05,40.93,40.99,183600.0,13.9019,13.9121,13.8714,13.8917,183600.0
2007-10-23 10:00:00,40.98,41.07,40.96,41.04,142200.0,13.8884,13.9189,13.8816,13.9087,142200.0
2007-10-23 10:05:00,41.04,41.28,41.01,41.18,149600.0,13.9087,13.99,13.8985,13.9561,149600.0
2007-10-23 10:10:00,41.19,41.29,41.13,41.22,294000.0,13.9595,13.9934,13.9392,13.9697,294000.0
2007-10-23 10:15:00,41.21,41.21,41.09,41.11,155400.0,13.9663,13.9663,13.9256,13.9324,155400.0
2007-10-23 10:20:00,41.11,41.17,41.05,41.12,152000.0,13.9324,13.9528,13.9121,13.9358,152000.0
2007-10-23 10:25:00,41.1,41.13,41.02,41.08,70600.0,13.929,13.9392,13.9019,13.9222,70600.0
2007-10-23 10:30:00,41.09,41.18,41.05,41.17,95400.0,13.9256,13.9561,13.9121,13.9528,95400.0
2007-10-23 10:35:00,41.16,41.16,41.03,41.09,46800.0,13.9494,13.9494,13.9053,13.9256,46800.0
2007-10-23 10:40:00,41.1,41.14,41.01,41.02,65200.0,13.929,13.9426,13.8985,13.9019,65200.0
2007-10-23 10:45:00,41.01,41.07,40.97,41.06,101600.0,13.8985,13.9189,13.885,13.9155,101600.0
2007-10-23 10:50:00,41.06,41.13,41.02,41.11,139400.0,13.9155,13.9392,13.9019,13.9324,139400.0
2007-10-23 10:55:00,41.1,41.1,40.9,40.9,80000.0,13.929,13.929,13.8612,13.8612,80000.0
2007-10-23 11:00:00,40.9,40.92,40.81,40.85,83000.0,13.8612,13.868,13.8307,13.8443,83000.0
2007-10-23 11:05:00,40.85,40.87,40.68,40.73,119200.0,13.8443,13.8511,13.7867,13.8036,119200.0
2007-10-23 11:10:00,40.75,40.95,40.49,40.51,259600.0,13.8104,13.8782,13.7223,13.7291,259600.0
2007-10-23 11:15:00,40.54,40.67,40.54,40.6,159000.0,13.7392,13.7833,13.7392,13.7596,159000.0
2007-10-23 11:20:00,40.6,40.67,40.42,40.6,221200.0,13.7596,13.7833,13.6986,13.7596,221200.0
2007-10-23 11:25:00,40.6,40.7,40.55,40.66,200800.0,13.7596,13.7935,13.7426,13.7799,200800.0
2007-10-23 11:30:00,40.68,40.7,40.45,40.57,95000.0,13.7867,13.7935,13.7087,13.7494,95000.0
2007-10-23 11:35:00,40.58,40.74,40.58,40.7,111800.0,13.7528,13.807,13.7528,13.7935,111800.0
2007-10-23 11:40:00,40.69,40.82,40.65,40.82,95000.0,13.7901,13.8341,13.7765,13.8341,95000.0
2007-10-23 11:45:00,40.81,40.9,40.67,40.69,133000.0,13.8307,13.8612,13.7833,13.7901,133000.0
2007-10-23 11:50:00,40.7,40.8,40.68,40.74,99000.0,13.7935,13.8274,13.7867,13.807,99000.0
2007-10-23 11:55:00,40.72,40.9,40.66,40.86,131200.0,13.8002,13.8612,13.7799,13.8477,131200.0
2007-10-23 12:00:00,40.85,40.92,40.82,40.83,95600.0,13.8443,13.868,13.8341,13.8375,95600.0
2007-10-23 12:05:00,40.85,40.88,40.75,40.75,62200.0,13.8443,13.8545,13.8104,13.8104,62200.0
2007-10-23 12:10:00,40.75,40.85,40.72,40.79,47800.0,13.8104,13.8443,13.8002,13.824,47800.0
2007-10-23 12:15:00,40.79,40.84,40.76,40.8,96600.0,13.824,13.8409,13.8138,13.8274,96600.0
2007-10-23 12:20:00,40.8,40.9,40.8,40.83,58200.0,13.8274,13.8612,13.8274,13.8375,58200.0
2007-10-23 12:25:00,40.83,40.87,40.79,40.84,47600.0,13.8375,13.8511,13.824,13.8409,47600.0
2007-10-23 12:30:00,40.83,40.9,40.78,40.88,67800.0,13.8375,13.8612,13.8206,13.8545,67800.0
2007-10-23 12:35:00,40.88,40.96,40.85,40.91,84000.0,13.8545,13.8816,13.8443,13.8646,84000.0
2007-10-23 12:40:00,40.92,41.08,40.87,41.05,126200.0,13.868,13.9222,13.8511,13.9121,126200.0
2007-10-23 12:45:00,41.05,41.11,41.01,41.01,57000.0,13.9121,13.9324,13.8985,13.8985,57000.0
2007-10-23 12:50:00,41.02,41.08,40.99,40.99,38400.0,13.9019,13.9222,13.8917,13.8917,38400.0
2007-10-23 12:55:00,41.01,41.01,40.86,40.86,75400.0,13.8985,13.8985,13.8477,13.8477,75400.0
2007-10-23 13:00:00,40.85,40.9,40.8,40.88,45000.0,13.8443,13.8612,13.8274,13.8545,45000.0
2007-10-23 13:05:00,40.89,41.05,40.84,41.02,69000.0,13.8579,13.9121,13.8409,13.9019,69000.0
2007-10-23 13:10:00,41.04,41.05,40.9,40.94,60800.0,13.9087,13.9121,13.8612,13.8748,60800.0
2007-10-23 13:15:00,40.94,41.09,40.93,41.0,82800.0,13.8748,13.9256,13.8714,13.8951,82800.0
2007-10-23 13:20:00,40.99,41.04,40.94,40.98,50000.0,13.8917,13.9087,13.8748,13.8884,50000.0
2007-10-23 13:25:00,40.97,41.01,40.86,40.88,42600.0,13.885,13.8985,13.8477,13.8545,42600.0
2007-10-23 13:30:00,40.88,41.0,40.87,40.98,38200.0,13.8545,13.8951,13.8511,13.8884,38200.0
2007-10-23 13:35:00,40.97,41.05,40.97,41.0,104600.0,13.885,13.9121,13.885,13.8951,104600.0
2007-10-23 13:40:00,41.0,41.05,40.95,41.03,216400.0,13.8951,13.9121,13.8782,13.9053,216400.0
2007-10-23 13:45:00,41.02,41.05,40.95,40.95,46600.0,13.9019,13.9121,13.8782,13.8782,46600.0
2007-10-23 13:50:00,40.97,40.99,40.94,40.99,71800.0,13.885,13.8917,13.8748,13.8917,71800.0
2007-10-23 13:55:00,40.98,41.12,40.98,41.08,109200.0,13.8884,13.9358,13.8884,13.9222,109200.0
2007-10-23 14:00:00,41.08,41.24,41.05,41.2,137800.0,13.9222,13.9765,13.9121,13.9629,137800.0
2007-10-23 14:05:00,41.2,41.22,41.1,41.18,113600.0,13.9629,13.9697,13.929,13.9561,113600.0
2007-10-23 14:10:00,41.18,41.28,41.18,41.27,89800.0,13.9561,13.99,13.9561,13.9866,89800.0
2007-10-23 14:15:00,41.27,41.44,41.26,41.37,133000.0,13.9866,14.0443,13.9833,14.0205,133000.0
2007-10-23 14:20:00,41.37,41.45,41.31,41.35,109000.0,14.0205,14.0476,14.0002,14.0138,109000.0
2007-10-23 14:25:00,41.37,41.46,41.32,41.39,84400.0,14.0205,14.051,14.0036,14.0273,84400.0
2007-10-23 14:30:00,41.4,41.43,41.29,41.3,97200.0,14.0307,14.0409,13.9934,13.9968,97200.0
2007-10-23 14:35:00,41.29,41.3,41.17,41.18,89200.0,13.9934,13.9968,13.9528,13.9561,89200.0
2007-10-23 14:40:00,41.19,41.27,41.09,41.25,100800.0,13.9595,13.9866,13.9256,13.9799,100800.0
2007-10-23 14:45:00,41.24,41.27,41.07,41.15,70000.0,13.9765,13.9866,13.9189,13.946,70000.0
2007-10-23 14:50:00,41.15,41.28,41.14,41.27,59400.0,13.946,13.99,13.9426,13.9866,59400.0
2007-10-23 14:55:00,41.28,41.36,41.19,41.21,70200.0,13.99,14.0171,13.9595,13.9663,70200.0
2007-10-23 15:00:00,41.22,41.37,41.16,41.35,89600.0,13.9697,14.0205,13.9494,14.0138,89600.0
2007-10-23 15:05:00,41.35,41.36,41.18,41.2,124000.0,14.0138,14.0171,13.9561,13.9629,124000.0
2007-10-23 15:10:00,41.21,41.25,41.12,41.16,156200.0,13.9663,13.9799,13.9358,13.9494,156200.0
2007-10-23 15:15:00,41.16,41.2,41.1,41.12,96800.0,13.9494,13.9629,13.929,13.9358,96800.0
2007-10-23 15:20:00,41.11,41.25,41.11,41.19,98800.0,13.9324,13.9799,13.9324,13.9595,98800.0
2007-10-23 15:25:00,41.19,41.31,41.13,41.27,149800.0,13.9595,14.0002,13.9392,13.9866,149800.0
2007-10-23 15:30:00,41.27,41.38,41.26,41.3,162800.0,13.9866,14.0239,13.9833,13.9968,162800.0
2007-10-23 15:35:00,41.3,41.34,41.17,41.24,180000.0,13.9968,14.0104,13.9528,13.9765,180000.0
2007-10-23 15:40:00,41.26,41.47,41.26,41.44,146000.0,13.9833,14.0544,13.9833,14.0443,146000.0
2007-10-23 15:45:00,41.45,41.45,41.34,41.36,137600.0,14.0476,14.0476,14.0104,14.0171,137600.0
2007-10-23 15:50:00,41.35,41.46,41.35,41.45,170000.0,14.0138,14.051,14.0138,14.0476,170000.0
2007-10-23 15:55:00,41.44,41.49,41.39,41.45,219600.0,14.0443,14.0612,14.0273,14.0476,219600.0
2007-10-24 09:30:00,41.49,41.49,41.02,41.12,394000.0,14.0612,14.0612,13.9019,13.9358,394000.0
2007-10-24 09:35:00,41.13,41.25,41.1,41.22,180600.0,13.9392,13.9799,13.929,13.9697,180600.0
2007-10-24 09:40:00,41.22,41.35,41.2,41.2,279400.0,13.9697,14.0138,13.9629,13.9629,279400.0
2007-10-24 09:45:00,41.2,41.28,41.18,41.23,221800.0,13.9629,13.99,13.9561,13.9731,221800.0
2007-10-24 09:50:00,41.23,41.26,41.13,41.15,178000.0,13.9731,13.9833,13.9392,13.946,178000.0
2007-10-24 09:55:00,41.15,41.17,41.03,41.08,235600.0,13.946,13.9528,13.9053,13.9222,235600.0
2007-10-24 10:00:00,41.06,41.06,40.75,40.9,293600.0,13.9155,13.9155,13.8104,13.8612,293600.0
2007-10-24 10:05:00,40.9,41.13,40.79,40.85,205600.0,13.8612,13.9392,13.824,13.8443,205600.0
2007-10-24 10:10:00,40.87,40.87,40.59,40.69,218800.0,13.8511,13.8511,13.7562,13.7901,218800.0
2007-10-24 10:15:00,40.69,40.83,40.65,40.8,170400.0,13.7901,13.8375,13.7765,13.8274,170400.0
2007-10-24 10:20:00,40.8,41.02,40.8,41.01,130400.0,13.8274,13.9019,13.8274,13.8985,130400.0
2007-10-24 10:25:00,41.02,41.06,40.88,40.99,127000.0,13.9019,13.9155,13.8545,13.8917,127000.0
2007-10-24 10:30:00,40.99,41.5,40.99,41.42,363800.0,13.8917,14.0646,13.8917,14.0375,363800.0
2007-10-24 10:35:00,41.42,41.5,41.26,41.37,359000.0,14.0375,14.0646,13.9833,14.0205,359000.0
2007-10-24 10:40:00,41.36,41.41,41.11,41.17,305400.0,14.0171,14.0341,13.9324,13.9528,305400.0
2007-10-24 10:45:00,41.17,41.28,41.08,41.17,369200.0,13.9528,13.99,13.9222,13.9528,369200.0
2007-10-24 10:50:00,41.16,41.2,41.07,41.12,330400.0,13.9494,13.9629,13.9189,13.9358,330400.0
2007-10-24 10:55:00,41.12,41.31,41.09,41.28,275000.0,13.9358,14.0002,13.9256,13.99,275000.0
2007-10-24 11:00:00,41.28,41.37,41.24,41.25,233000.0,13.99,14.0205,13.9765,13.9799,233000.0
2007-10-24 11:05:00,41.26,41.31,40.77,40.79,262600.0,13.9833,14.0002,13.8172,13.824,262600.0
2007-10-24 11:10:00,40.78,40.85,40.6,40.67,169000.0,13.8206,13.8443,13.7596,13.7833,169000.0
2007-10-24 11:15:00,40.68,40.85,40.6,40.62,200200.0,13.7867,13.8443,13.7596,13.7664,200200.0
2007-10-24 11:20:00,40.62,40.83,40.56,40.83,158600.0,13.7664,13.8375,13.746,13.8375,158600.0
2007-10-24 11:25:00,40.82,41.05,40.79,41.05,189400.0,13.8341,13.9121,13.824,13.9121,189400.0
2007-10-24 11:30:00,41.03,41.19,40.92,41.04,191000.0,13.9053,13.9595,13.868,13.9087,191000.0
2007-10-24 11:35:00,41.03,41.32,41.02,41.28,135400.0,13.9053,14.0036,13.9019,13.99,135400.0
2007-10-24 11:40:00,41.3,41.32,41.16,41.28,85000.0,13.9968,14.0036,13.9494,13.99,85000.0
2007-10-24 11:45:00,41.27,41.27,41.13,41.26,71600.0,13.9866,13.9866,13.9392,13.9833,71600.0
2007-10-24 11:50:00,41.26,41.35,41.19,41.24,105600.0,13.9833,14.0138,13.9595,13.9765,105600.0
2007-10-24 11:55:00,41.23,41.27,41.04,41.07,156000.0,13.9731,13.9866,13.9087,13.9189,156000.0
2007-10-24 12:00:00,41.04,41.07,40.92,41.03,97000.0,13.9087,13.9189,13.868,13.9053,97000.0
2007-10-24 12:05:00,41.03,41.27,41.01,41.27,56000.0,13.9053,13.9866,13.8985,13.9866,56000.0
2007-10-24 12:10:00,41.25,41.27,41.09,41.25,88000.0,13.9799,13.9866,13.9256,13.9799,88000.0
2007-10-24 12:15:00,41.23,41.34,41.1,41.13,58000.0,13.9731,14.0104,13.929,13.9392,58000.0
2007-10-24 12:20:00,41.15,41.18,41.04,41.04,64000.0,13.946,13.9561,13.9087,13.9087,64000.0
2007-10-24 12:25:00,41.07,41.32,41.05,41.32,77800.0,13.9189,14.0036,13.9121,14.0036,77800.0
2007-10-24 12:30:00,41.29,41.42,41.24,41.27,91400.0,13.9934,14.0375,13.9765,13.9866,91400.0
2007-10-24 12:35:00,41.27,41.27,41.13,41.23,88400.0,13.9866,13.9866,13.9392,13.9731,88400.0
2007-10-24 12:40:00,41.24,41.31,41.09,41.3,89200.0,13.9765,14.0002,13.9256,13.9968,89200.0
2007-10-24 12:45:00,41.3,41.3,41.12,41.25,70600.0,13.9968,13.9968,13.9358,13.9799,70600.0
2007-10-24 12:50:00,41.23,41.28,41.07,41.1,109600.0,13.9731,13.99,13.9189,13.929,109600.0
2007-10-24 12:55:00,41.09,41.27,41.01,41.27,59200.0,13.9256,13.9866,13.8985,13.9866,59200.0
2007-10-24 13:00:00,41.27,41.3,41.1,41.15,48600.0,13.9866,13.9968,13.929,13.946,48600.0
2007-10-24 13:05:00,41.15,41.39,41.13,41.38,81600.0,13.946,14.0273,13.9392,14.0239,81600.0
2007-10-24 13:10:00,41.38,41.43,41.3,41.39,81800.0,14.0239,14.0409,13.9968,14.0273,81800.0
2007-10-24 13:15:00,41.4,41.44,41.26,41.35,116600.0,14.0307,14.0443,13.9833,14.0138,116600.0
2007-10-24 13:20:00,41.34,41.34,41.2,41.31,44200.0,14.0104,14.0104,13.9629,14.0002,44200.0
2007-10-24 13:25:00,41.34,41.46,41.3,41.42,66800.0,14.0104,14.051,13.9968,14.0375,66800.0
2007-10-24 13:30:00,41.4,41.49,41.37,41.46,49400.0,14.0307,14.0612,14.0205,14.051,49400.0
2007-10-24 13:35:00,41.47,41.49,41.34,41.38,59400.0,14.0544,14.0612,14.0104,14.0239,59400.0
2007-10-24 13:40:00,41.39,41.45,41.34,41.34,70400.0,14.0273,14.0476,14.0104,14.0104,70400.0
2007-10-24 13:45:00,41.35,41.49,41.34,41.45,78800.0,14.0138,14.0612,14.0104,14.0476,78800.0
2007-10-24 13:50:00,41.45,41.48,41.3,41.3,73000.0,14.0476,14.0578,13.9968,13.9968,73000.0
2007-10-24 13:55:00,41.29,41.35,41.25,41.33,88000.0,13.9934,14.0138,13.9799,14.007,88000.0
2007-10-24 14:00:00,41.34,41.34,40.93,40.99,125600.0,14.0104,14.0104,13.8714,13.8917,125600.0
2007-10-24 14:05:00,40.98,41.14,40.97,41.03,80800.0,13.8884,13.9426,13.885,13.9053,80800.0
2007-10-24 14:10:00,41.06,41.06,40.93,40.96,87800.0,13.9155,13.9155,13.8714,13.8816,87800.0
2007-10-24 14:15:00,40.96,41.12,40.91,41.08,146200.0,13.8816,13.9358,13.8646,13.9222,146200.0
2007-10-24 14:20:00,41.1,41.3,41.1,41.26,172400.0,13.929,13.9968,13.929,13.9833,172400.0
2007-10-24 14:25:00,41.27,41.48,41.23,41.46,150600.0,13.9866,14.0578,13.9731,14.051,150600.0
2007-10-24 14:30:00,41.47,41.6,41.44,41.59,255000.0,14.0544,14.0985,14.0443,14.0951,255000.0
2007-10-24 14:35:00,41.6,41.73,41.57,41.69,283000.0,14.0985,14.1425,14.0883,14.129,283000.0
2007-10-24 14:40:00,41.69,41.73,41.62,41.68,161200.0,14.129,14.1425,14.1053,14.1256,161200.0
2007-10-24 14:45:00,41.68,41.96,41.68,41.88,217800.0,14.1256,14.2205,14.1256,14.1934,217800.0
2007-10-24 14:50:00,41.86,42.06,41.86,42.04,213600.0,14.1866,14.2544,14.1866,14.2476,213600.0
2007-10-24 14:55:00,42.02,42.4,42.0,42.38,617800.0,14.2408,14.3696,14.234,14.3628,617800.0
2007-10-24 15:00:00,42.38,42.47,42.28,42.47,273000.0,14.3628,14.3933,14.3289,14.3933,273000.0
2007-10-24 15:05:00,42.47,42.59,42.38,42.59,200200.0,14.3933,14.434,14.3628,14.434,200200.0
2007-10-24 15:10:00,42.59,42.81,42.59,42.66,524000.0,14.434,14.5086,14.434,14.4577,524000.0
2007-10-24 15:15:00,42.66,42.71,42.57,42.62,341800.0,14.4577,14.4747,14.4272,14.4442,341800.0
2007-10-24 15:20:00,42.62,42.68,42.54,42.62,422800.0,14.4442,14.4645,14.4171,14.4442,422800.0
2007-10-24 15:25:00,42.64,42.83,42.58,42.83,241400.0,14.4509,14.5153,14.4306,14.5153,241400.0
2007-10-24 15:30:00,42.83,42.92,42.76,42.77,413600.0,14.5153,14.5458,14.4916,14.495,413600.0
2007-10-24 15:35:00,42.77,42.79,42.61,42.67,349400.0,14.495,14.5018,14.4408,14.4611,349400.0
2007-10-24 15:40:00,42.68,42.75,42.63,42.68,950000.0,14.4645,14.4882,14.4476,14.4645,950000.0
2007-10-24 15:45:00,42.68,42.74,42.64,42.69,347800.0,14.4645,14.4848,14.4509,14.4679,347800.0
2007-10-24 15:50:00,42.69,42.85,42.66,42.84,491200.0,14.4679,14.5221,14.4577,14.5187,491200.0
2007-10-24 15:55:00,42.84,42.85,42.75,42.83,266400.0,14.5187,14.5221,14.4882,14.5153,266400.0
2007-10-25 09:30:00,43.37,43.65,43.37,43.45,490600.0,14.6983,14.7932,14.6983,14.7255,490600.0
2007-10-25 09:35:00,43.45,43.49,42.97,42.99,566200.0,14.7255,14.739,14.5628,14.5696,566200.0
2007-10-25 09:40:00,42.99,43.24,42.94,43.17,420600.0,14.5696,14.6543,14.5526,14.6306,420600.0
2007-10-25 09:45:00,43.18,43.31,43.1,43.25,353200.0,14.634,14.678,14.6068,14.6577,353200.0
2007-10-25 09:50:00,43.24,43.31,43.06,43.1,318800.0,14.6543,14.678,14.5933,14.6068,318800.0
2007-10-25 09:55:00,43.1,43.1,42.56,42.6,413000.0,14.6068,14.6068,14.4238,14.4374,413000.0
2007-10-25 10:00:00,42.6,43.22,42.6,43.15,503000.0,14.4374,14.6475,14.4374,14.6238,503000.0
2007-10-25 10:05:00,43.14,43.26,42.89,42.91,620200.0,14.6204,14.6611,14.5357,14.5424,620200.0
2007-10-25 10:10:00,42.9,43.2,42.9,43.19,314200.0,14.5391,14.6407,14.5391,14.6373,314200.0
2007-10-25 10:15:00,43.19,43.3,43.08,43.21,408200.0,14.6373,14.6746,14.6001,14.6441,408200.0
2007-10-25 10:20:00,43.2,43.21,42.76,42.77,398800.0,14.6407,14.6441,14.4916,14.495,398800.0
2007-10-25 10:25:00,42.78,42.94,42.73,42.92,398400.0,14.4984,14.5526,14.4814,14.5458,398400.0
2007-10-25 10:30:00,42.94,42.95,42.68,42.68,447400.0,14.5526,14.556,14.4645,14.4645,447400.0
2007-10-25 10:35:00,42.68,42.81,42.63,42.65,574200.0,14.4645,14.5086,14.4476,14.4543,574200.0
2007-10-25 10:40:00,42.65,42.69,42.56,42.65,168400.0,14.4543,14.4679,14.4238,14.4543,168400.0
2007-10-25 10:45:00,42.65,42.77,42.6,42.76,186000.0,14.4543,14.495,14.4374,14.4916,186000.0
2007-10-25 10:50:00,42.77,42.84,42.61,42.61,278600.0,14.495,14.5187,14.4408,14.4408,278600.0
2007-10-25 10:55:00,42.62,42.72,42.6,42.64,235800.0,14.4442,14.4781,14.4374,14.4509,235800.0
2007-10-25 11:00:00,42.65,42.76,42.6,42.64,204800.0,14.4543,14.4916,14.4374,14.4509,204800.0
2007-10-25 11:05:00,42.62,42.65,42.53,42.58,118400.0,14.4442,14.4543,14.4137,14.4306,118400.0
2007-10-25 11:10:00,42.6,42.72,42.55,42.63,236000.0,14.4374,14.4781,14.4204,14.4476,236000.0
2007-10-25 11:15:00,42.63,42.63,42.5,42.57,186200.0,14.4476,14.4476,14.4035,14.4272,186200.0
2007-10-25 11:20:00,42.53,42.63,42.52,42.6,152800.0,14.4137,14.4476,14.4103,14.4374,152800.0
2007-10-25 11:25:00,42.6,42.65,42.55,42.6,132400.0,14.4374,14.4543,14.4204,14.4374,132400.0
2007-10-25 11:30:00,42.6,42.8,42.6,42.73,424600.0,14.4374,14.5052,14.4374,14.4814,424600.0
2007-10-25 11:35:00,42.73,42.73,42.59,42.59,113600.0,14.4814,14.4814,14.434,14.434,113600.0
2007-10-25 11:40:00,42.59,42.73,42.57,42.72,155200.0,14.434,14.4814,14.4272,14.4781,155200.0
2007-10-25 11:45:00,42.72,42.83,42.72,42.76,75200.0,14.4781,14.5153,14.4781,14.4916,75200.0
2007-10-25 11:50:00,42.77,42.82,42.73,42.79,85400.0,14.495,14.5119,14.4814,14.5018,85400.0
2007-10-25 11:55:00,42.79,42.81,42.63,42.66,115200.0,14.5018,14.5086,14.4476,14.4577,115200.0
2007-10-25 12:00:00,42.66,42.76,42.63,42.72,89600.0,14.4577,14.4916,14.4476,14.4781,89600.0
2007-10-25 12:05:00,42.73,42.8,42.65,42.74,89400.0,14.4814,14.5052,14.4543,14.4848,89400.0
2007-10-25 12:10:00,42.77,42.79,42.61,42.77,103600.0,14.495,14.5018,14.4408,14.495,103600.0
2007-10-25 12:15:00,42.76,42.88,42.73,42.85,94600.0,14.4916,14.5323,14.4814,14.5221,94600.0
2007-10-25 12:20:00,42.85,42.96,42.8,42.94,137800.0,14.5221,14.5594,14.5052,14.5526,137800.0
2007-10-25 12:25:00,42.94,42.95,42.85,42.88,87800.0,14.5526,14.556,14.5221,14.5323,87800.0
2007-10-25 12:30:00,42.88,42.88,42.7,42.74,146400.0,14.5323,14.5323,14.4713,14.4848,146400.0
2007-10-25 12:35:00,42.74,42.88,42.7,42.84,145000.0,14.4848,14.5323,14.4713,14.5187,145000.0
2007-10-25 12:40:00,42.83,42.95,42.83,42.93,61600.0,14.5153,14.556,14.5153,14.5492,61600.0
2007-10-25 12:45:00,42.93,43.04,42.89,42.9,157200.0,14.5492,14.5865,14.5357,14.5391,157200.0
2007-10-25 12:50:00,42.9,43.12,42.89,43.07,91600.0,14.5391,14.6136,14.5357,14.5967,91600.0
2007-10-25 12:55:00,43.09,43.13,43.02,43.08,156000.0,14.6034,14.617,14.5797,14.6001,156000.0
2007-10-25 13:00:00,43.08,43.13,43.02,43.07,202200.0,14.6001,14.617,14.5797,14.5967,202200.0
2007-10-25 13:05:00,43.06,43.13,42.87,42.96,170400.0,14.5933,14.617,14.5289,14.5594,170400.0
2007-10-25 13:10:00,42.95,43.12,42.91,43.03,210200.0,14.556,14.6136,14.5424,14.5831,210200.0
2007-10-25 13:15:00,43.03,43.15,42.99,43.05,214800.0,14.5831,14.6238,14.5696,14.5899,214800.0
2007-10-25 13:20:00,43.05,43.13,42.88,42.97,193400.0,14.5899,14.617,14.5323,14.5628,193400.0
2007-10-25 13:25:00,42.96,43.05,42.92,43.01,152400.0,14.5594,14.5899,14.5458,14.5763,152400.0
2007-10-25 13:30:00,43.01,43.18,43.01,43.12,178200.0,14.5763,14.634,14.5763,14.6136,178200.0
2007-10-25 13:35:00,43.12,43.18,43.05,43.1,170200.0,14.6136,14.634,14.5899,14.6068,170200.0
2007-10-25 13:40:00,43.1,43.23,43.04,43.14,108600.0,14.6068,14.6509,14.5865,14.6204,108600.0
2007-10-25 13:45:00,43.13,43.38,43.08,43.3,219400.0,14.617,14.7017,14.6001,14.6746,219400.0
2007-10-25 13:50:00,43.31,43.46,43.22,43.43,137800.0,14.678,14.7288,14.6475,14.7187,137800.0
2007-10-25 13:55:00,43.43,43.49,43.4,43.44,130400.0,14.7187,14.739,14.7085,14.7221,130400.0
2007-10-25 14:00:00,43.45,43.46,43.23,43.31,212000.0,14.7255,14.7288,14.6509,14.678,212000.0
2007-10-25 14:05:00,43.32,43.34,43.17,43.17,133600.0,14.6814,14.6882,14.6306,14.6306,133600.0
2007-10-25 14:10:00,43.17,43.29,43.07,43.1,155400.0,14.6306,14.6712,14.5967,14.6068,155400.0
2007-10-25 14:15:00,43.1,43.16,43.0,43.08,153600.0,14.6068,14.6272,14.5729,14.6001,153600.0
2007-10-25 14:20:00,43.07,43.34,43.0,43.3,303000.0,14.5967,14.6882,14.5729,14.6746,303000.0
2007-10-25 14:25:00,43.31,43.38,43.13,43.19,210600.0,14.678,14.7017,14.617,14.6373,210600.0
2007-10-25 14:30:00,43.18,43.33,43.02,43.13,263600.0,14.634,14.6848,14.5797,14.617,263600.0
2007-10-25 14:35:00,43.12,43.17,42.98,43.06,237000.0,14.6136,14.6306,14.5662,14.5933,237000.0
2007-10-25 14:40:00,43.06,43.15,42.93,42.95,250000.0,14.5933,14.6238,14.5492,14.556,250000.0
2007-10-25 14:45:00,42.95,43.07,42.91,42.94,110200.0,14.556,14.5967,14.5424,14.5526,110200.0
2007-10-25 14:50:00,42.95,43.2,42.95,43.18,125400.0,14.556,14.6407,14.556,14.634,125400.0
2007-10-25 14:55:00,43.18,43.5,43.13,43.49,293400.0,14.634,14.7424,14.617,14.739,293400.0
2007-10-25 15:00:00,43.49,43.5,43.38,43.46,395600.0,14.739,14.7424,14.7017,14.7288,395600.0
2007-10-25 15:05:00,43.46,43.49,43.3,43.35,251600.0,14.7288,14.739,14.6746,14.6916,251600.0
2007-10-25 15:10:00,43.37,43.44,43.31,43.38,279400.0,14.6983,14.7221,14.678,14.7017,279400.0
2007-10-25 15:15:00,43.38,43.52,43.37,43.52,204400.0,14.7017,14.7492,14.6983,14.7492,204400.0
2007-10-25 15:20:00,43.52,43.6,43.47,43.52,231800.0,14.7492,14.7763,14.7322,14.7492,231800.0
2007-10-25 15:25:00,43.52,43.65,43.49,43.63,273200.0,14.7492,14.7932,14.739,14.7865,273200.0
2007-10-25 15:30:00,43.63,43.67,43.54,43.59,220200.0,14.7865,14.8,14.756,14.7729,220200.0
2007-10-25 15:35:00,43.58,43.65,43.55,43.64,298000.0,14.7695,14.7932,14.7593,14.7898,298000.0
2007-10-25 15:40:00,43.63,43.85,43.59,43.71,441200.0,14.7865,14.861,14.7729,14.8136,441200.0
2007-10-25 15:45:00,43.7,43.75,43.54,43.58,293400.0,14.8102,14.8271,14.756,14.7695,293400.0
2007-10-25 15:50:00,43.58,43.8,43.57,43.8,264000.0,14.7695,14.8441,14.7661,14.8441,264000.0
2007-10-25 15:55:00,43.79,43.88,43.75,43.81,477600.0,14.8407,14.8712,14.8271,14.8475,477600.0
2007-10-26 09:30:00,44.85,45.47,44.77,45.23,732800.0,15.1999,15.41,15.1728,15.3287,732800.0
2007-10-26 09:35:00,45.27,45.29,44.96,45.02,420000.0,15.3423,15.349,15.2372,15.2575,420000.0
2007-10-26 09:40:00,45.02,45.17,45.0,45.08,300400.0,15.2575,15.3084,15.2508,15.2779,300400.0
2007-10-26 09:45:00,45.09,45.14,45.0,45.08,260600.0,15.2813,15.2982,15.2508,15.2779,260600.0
2007-10-26 09:50:00,45.08,45.3,45.01,45.23,379400.0,15.2779,15.3524,15.2541,15.3287,379400.0
2007-10-26 09:55:00,45.22,45.22,45.1,45.13,136800.0,15.3253,15.3253,15.2847,15.2948,136800.0
2007-10-26 10:00:00,45.13,45.21,44.95,45.02,222000.0,15.2948,15.3219,15.2338,15.2575,222000.0
2007-10-26 10:05:00,45.05,45.19,44.99,45.18,226200.0,15.2677,15.3152,15.2474,15.3118,226200.0
2007-10-26 10:10:00,45.17,45.22,45.1,45.14,139200.0,15.3084,15.3253,15.2847,15.2982,139200.0
2007-10-26 10:15:00,45.12,45.16,44.98,45.0,111600.0,15.2914,15.305,15.244,15.2508,111600.0
2007-10-26 10:20:00,45.02,45.02,44.92,45.0,124800.0,15.2575,15.2575,15.2236,15.2508,124800.0
2007-10-26 10:25:00,44.99,45.02,44.83,44.88,117400.0,15.2474,15.2575,15.1931,15.2101,117400.0
2007-10-26 10:30:00,44.91,44.93,44.84,44.84,86800.0,15.2203,15.227,15.1965,15.1965,86800.0
2007-10-26 10:35:00,44.84,44.88,44.78,44.8,134200.0,15.1965,15.2101,15.1762,15.183,134200.0
2007-10-26 10:40:00,44.81,44.84,44.68,44.76,97600.0,15.1864,15.1965,15.1423,15.1694,97600.0
2007-10-26 10:45:00,44.75,44.82,44.71,44.77,93200.0,15.166,15.1898,15.1525,15.1728,93200.0
2007-10-26 10:50:00,44.8,44.81,44.58,44.6,262200.0,15.183,15.1864,15.1084,15.1152,262200.0
2007-10-26 10:55:00,44.59,44.7,44.57,44.63,146800.0,15.1118,15.1491,15.105,15.1254,146800.0
2007-10-26 11:00:00,44.63,44.73,44.62,44.72,102600.0,15.1254,15.1593,15.122,15.1559,102600.0
2007-10-26 11:05:00,44.72,44.77,44.68,44.74,85400.0,15.1559,15.1728,15.1423,15.1626,85400.0
2007-10-26 11:10:00,44.75,44.92,44.75,44.88,76200.0,15.166,15.2236,15.166,15.2101,76200.0
2007-10-26 11:15:00,44.85,44.93,44.85,44.88,63200.0,15.1999,15.227,15.1999,15.2101,63200.0
2007-10-26 11:20:00,44.86,44.88,44.74,44.87,93200.0,15.2033,15.2101,15.1626,15.2067,93200.0
2007-10-26 11:25:00,44.85,44.88,44.75,44.79,82800.0,15.1999,15.2101,15.166,15.1796,82800.0
2007-10-26 11:30:00,44.8,44.83,44.73,44.73,60800.0,15.183,15.1931,15.1593,15.1593,60800.0
2007-10-26 11:35:00,44.73,44.8,44.73,44.75,40600.0,15.1593,15.183,15.1593,15.166,40600.0
2007-10-26 11:40:00,44.74,44.84,44.72,44.72,57600.0,15.1626,15.1965,15.1559,15.1559,57600.0
2007-10-26 11:45:00,44.73,44.93,44.72,44.85,48600.0,15.1593,15.227,15.1559,15.1999,48600.0
2007-10-26 11:50:00,44.85,44.88,44.83,44.85,33800.0,15.1999,15.2101,15.1931,15.1999,33800.0
2007-10-26 11:55:00,44.85,44.92,44.65,44.67,63000.0,15.1999,15.2236,15.1321,15.1389,63000.0
2007-10-26 12:00:00,44.68,44.74,44.6,44.67,99600.0,15.1423,15.1626,15.1152,15.1389,99600.0
2007-10-26 12:05:00,44.67,44.71,44.56,44.58,74400.0,15.1389,15.1525,15.1016,15.1084,74400.0
2007-10-26 12:10:00,44.59,44.8,44.58,44.73,92600.0,15.1118,15.183,15.1084,15.1593,92600.0
2007-10-26 12:15:00,44.74,44.74,44.59,44.62,55400.0,15.1626,15.1626,15.1118,15.122,55400.0
2007-10-26 12:20:00,44.62,44.71,44.58,44.7,43200.0,15.122,15.1525,15.1084,15.1491,43200.0
2007-10-26 12:25:00,44.7,44.72,44.63,44.7,70000.0,15.1491,15.1559,15.1254,15.1491,70000.0
2007-10-26 12:30:00,44.71,44.8,44.69,44.77,74400.0,15.1525,15.183,15.1457,15.1728,74400.0
2007-10-26 12:35:00,44.77,44.84,44.76,44.8,38600.0,15.1728,15.1965,15.1694,15.183,38600.0
2007-10-26 12:40:00,44.81,44.88,44.81,44.85,62600.0,15.1864,15.2101,15.1864,15.1999,62600.0
2007-10-26 12:45:00,44.83,44.88,44.77,44.83,69000.0,15.1931,15.2101,15.1728,15.1931,69000.0
2007-10-26 12:50:00,44.83,44.88,44.79,44.87,44600.0,15.1931,15.2101,15.1796,15.2067,44600.0
2007-10-26 12:55:00,44.88,44.98,44.88,44.96,61000.0,15.2101,15.244,15.2101,15.2372,61000.0
2007-10-26 13:00:00,44.96,45.02,44.96,44.97,136000.0,15.2372,15.2575,15.2372,15.2406,136000.0
2007-10-26 13:05:00,44.97,45.11,44.96,45.1,85400.0,15.2406,15.288,15.2372,15.2847,85400.0
2007-10-26 13:10:00,45.09,45.18,45.07,45.16,152400.0,15.2813,15.3118,15.2745,15.305,152400.0
2007-10-26 13:15:00,45.16,45.38,45.15,45.32,278400.0,15.305,15.3795,15.3016,15.3592,278400.0
2007-10-26 13:20:00,45.33,45.54,45.32,45.44,255400.0,15.3626,15.4338,15.3592,15.3999,255400.0
2007-10-26 13:25:00,45.43,45.49,45.41,45.45,81400.0,15.3965,15.4168,15.3897,15.4033,81400.0
2007-10-26 13:30:00,45.45,45.6,45.42,45.59,120000.0,15.4033,15.4541,15.3931,15.4507,120000.0
2007-10-26 13:35:00,45.6,45.64,45.48,45.48,167000.0,15.4541,15.4677,15.4134,15.4134,167000.0
2007-10-26 13:40:00,45.49,45.52,45.45,45.5,87000.0,15.4168,15.427,15.4033,15.4202,87000.0
2007-10-26 13:45:00,45.5,45.52,45.48,45.52,107200.0,15.4202,15.427,15.4134,15.427,107200.0
2007-10-26 13:50:00,45.52,45.58,45.46,45.55,126800.0,15.427,15.4473,15.4067,15.4372,126800.0
2007-10-26 13:55:00,45.55,45.71,45.55,45.61,109400.0,15.4372,15.4914,15.4372,15.4575,109400.0
2007-10-26 14:00:00,45.59,45.62,45.44,45.58,191800.0,15.4507,15.4609,15.3999,15.4473,191800.0
2007-10-26 14:05:00,45.58,45.7,45.58,45.68,137600.0,15.4473,15.488,15.4473,15.4812,137600.0
2007-10-26 14:10:00,45.68,45.75,45.68,45.68,127400.0,15.4812,15.5049,15.4812,15.4812,127400.0
2007-10-26 14:15:00,45.69,45.74,45.63,45.7,182000.0,15.4846,15.5016,15.4643,15.488,182000.0
2007-10-26 14:20:00,45.72,45.73,45.66,45.68,77000.0,15.4948,15.4982,15.4744,15.4812,77000.0
2007-10-26 14:25:00,45.67,45.74,45.66,45.7,141200.0,15.4778,15.5016,15.4744,15.488,141200.0
2007-10-26 14:30:00,45.7,45.75,45.69,45.74,66800.0,15.488,15.5049,15.4846,15.5016,66800.0
2007-10-26 14:35:00,45.74,45.84,45.73,45.82,138000.0,15.5016,15.5354,15.4982,15.5287,138000.0
2007-10-26 14:40:00,45.84,45.88,45.76,45.77,173800.0,15.5354,15.549,15.5083,15.5117,173800.0
2007-10-26 14:45:00,45.77,45.85,45.73,45.77,197400.0,15.5117,15.5388,15.4982,15.5117,197400.0
2007-10-26 14:50:00,45.76,45.87,45.75,45.85,98600.0,15.5083,15.5456,15.5049,15.5388,98600.0
2007-10-26 14:55:00,45.84,45.86,45.79,45.83,144200.0,15.5354,15.5422,15.5185,15.5321,144200.0
2007-10-26 15:00:00,45.83,45.85,45.75,45.75,158200.0,15.5321,15.5388,15.5049,15.5049,158200.0
2007-10-26 15:05:00,45.75,45.77,45.68,45.68,90600.0,15.5049,15.5117,15.4812,15.4812,90600.0
2007-10-26 15:10:00,45.68,45.77,45.66,45.69,116000.0,15.4812,15.5117,15.4744,15.4846,116000.0
2007-10-26 15:15:00,45.68,45.76,45.62,45.68,159800.0,15.4812,15.5083,15.4609,15.4812,159800.0
2007-10-26 15:20:00,45.69,45.69,45.5,45.54,212200.0,15.4846,15.4846,15.4202,15.4338,212200.0
2007-10-26 15:25:00,45.54,45.62,45.51,45.62,95000.0,15.4338,15.4609,15.4236,15.4609,95000.0
2007-10-26 15:30:00,45.63,45.79,45.63,45.68,118200.0,15.4643,15.5185,15.4643,15.4812,118200.0
2007-10-26 15:35:00,45.7,45.84,45.64,45.75,172600.0,15.488,15.5354,15.4677,15.5049,172600.0
2007-10-26 15:40:00,45.76,45.85,45.74,45.83,205800.0,15.5083,15.5388,15.5016,15.5321,205800.0
2007-10-26 15:45:00,45.83,45.89,45.76,45.79,169200.0,15.5321,15.5524,15.5083,15.5185,169200.0
2007-10-26 15:50:00,45.8,45.91,45.79,45.87,245200.0,15.5219,15.5592,15.5185,15.5456,245200.0
2007-10-26 15:55:00,45.87,45.87,45.73,45.79,260200.0,15.5456,15.5456,15.4982,15.5185,260200.0
2007-10-29 09:30:00,46.85,47.19,46.79,47.16,536800.0,15.8777,15.993,15.8574,15.9828,536800.0
2007-10-29 09:35:00,47.16,47.41,47.1,47.41,368800.0,15.9828,16.0675,15.9625,16.0675,368800.0
2007-10-29 09:40:00,47.41,47.85,47.39,47.68,406600.0,16.0675,16.2166,16.0607,16.159,406600.0
2007-10-29 09:45:00,47.69,47.78,47.55,47.63,349400.0,16.1624,16.1929,16.115,16.1421,349400.0
2007-10-29 09:50:00,47.63,47.73,47.57,47.67,220800.0,16.1421,16.176,16.1217,16.1556,220800.0
2007-10-29 09:55:00,47.69,47.73,47.6,47.62,152800.0,16.1624,16.176,16.1319,16.1387,152800.0
2007-10-29 10:00:00,47.63,47.7,47.52,47.52,215800.0,16.1421,16.1658,16.1048,16.1048,215800.0
2007-10-29 10:05:00,47.51,47.58,47.48,47.52,143000.0,16.1014,16.1251,16.0912,16.1048,143000.0
2007-10-29 10:10:00,47.52,47.55,47.44,47.45,205200.0,16.1048,16.115,16.0777,16.0811,205200.0
2007-10-29 10:15:00,47.45,47.5,47.25,47.26,242200.0,16.0811,16.098,16.0133,16.0167,242200.0
2007-10-29 10:20:00,47.26,47.38,47.22,47.36,233600.0,16.0167,16.0574,16.0031,16.0506,233600.0
2007-10-29 10:25:00,47.38,47.41,47.3,47.41,292600.0,16.0574,16.0675,16.0302,16.0675,292600.0
2007-10-29 10:30:00,47.42,47.42,47.25,47.34,279200.0,16.0709,16.0709,16.0133,16.0438,279200.0
2007-10-29 10:35:00,47.34,47.35,47.2,47.24,194600.0,16.0438,16.0472,15.9964,16.0099,194600.0
2007-10-29 10:40:00,47.24,47.38,47.23,47.38,127600.0,16.0099,16.0574,16.0065,16.0574,127600.0
2007-10-29 10:45:00,47.37,47.45,47.33,47.43,208000.0,16.054,16.0811,16.0404,16.0743,208000.0
2007-10-29 10:50:00,47.41,47.42,47.37,47.37,115600.0,16.0675,16.0709,16.054,16.054,115600.0
2007-10-29 10:55:00,47.37,47.42,47.35,47.35,156000.0,16.054,16.0709,16.0472,16.0472,156000.0
2007-10-29 11:00:00,47.37,47.4,47.25,47.33,284000.0,16.054,16.0641,16.0133,16.0404,284000.0
2007-10-29 11:05:00,47.34,47.41,47.25,47.36,239200.0,16.0438,16.0675,16.0133,16.0506,239200.0
2007-10-29 11:10:00,47.37,47.43,47.33,47.37,173800.0,16.054,16.0743,16.0404,16.054,173800.0
2007-10-29 11:15:00,47.35,47.38,47.24,47.24,209600.0,16.0472,16.0574,16.0099,16.0099,209600.0
2007-10-29 11:20:00,47.24,47.37,47.24,47.34,119000.0,16.0099,16.054,16.0099,16.0438,119000.0
2007-10-29 11:25:00,47.33,47.36,47.31,47.33,80200.0,16.0404,16.0506,16.0336,16.0404,80200.0
2007-10-29 11:30:00,47.33,47.37,47.32,47.33,154600.0,16.0404,16.054,16.037,16.0404,154600.0
2007-10-29 11:35:00,47.33,47.33,47.26,47.26,87400.0,16.0404,16.0404,16.0167,16.0167,87400.0
2007-10-29 11:40:00,47.26,47.3,47.23,47.26,274200.0,16.0167,16.0302,16.0065,16.0167,274200.0
2007-10-29 11:45:00,47.25,47.31,47.19,47.24,176000.0,16.0133,16.0336,15.993,16.0099,176000.0
2007-10-29 11:50:00,47.23,47.3,47.19,47.24,56800.0,16.0065,16.0302,15.993,16.0099,56800.0
2007-10-29 11:55:00,47.24,47.31,47.22,47.26,129200.0,16.0099,16.0336,16.0031,16.0167,129200.0
2007-10-29 12:00:00,47.24,47.31,47.23,47.24,126000.0,16.0099,16.0336,16.0065,16.0099,126000.0
2007-10-29 12:05:00,47.25,47.3,47.2,47.26,120400.0,16.0133,16.0302,15.9964,16.0167,120400.0
2007-10-29 12:10:00,47.26,47.4,47.24,47.35,114000.0,16.0167,16.0641,16.0099,16.0472,114000.0
2007-10-29 12:15:00,47.35,47.45,47.34,47.41,89200.0,16.0472,16.0811,16.0438,16.0675,89200.0
2007-10-29 12:20:00,47.41,47.47,47.4,47.41,70000.0,16.0675,16.0879,16.0641,16.0675,70000.0
2007-10-29 12:25:00,47.42,47.45,47.38,47.38,79600.0,16.0709,16.0811,16.0574,16.0574,79600.0
2007-10-29 12:30:00,47.38,47.4,47.36,47.38,72200.0,16.0574,16.0641,16.0506,16.0574,72200.0
2007-10-29 12:35:00,47.38,47.44,47.33,47.36,135200.0,16.0574,16.0777,16.0404,16.0506,135200.0
2007-10-29 12:40:00,47.36,47.42,47.36,47.38,80400.0,16.0506,16.0709,16.0506,16.0574,80400.0
2007-10-29 12:45:00,47.38,47.48,47.34,47.39,148400.0,16.0574,16.0912,16.0438,16.0607,148400.0
2007-10-29 12:50:00,47.39,47.45,47.37,47.4,138800.0,16.0607,16.0811,16.054,16.0641,138800.0
2007-10-29 12:55:00,47.4,47.45,47.35,47.36,128800.0,16.0641,16.0811,16.0472,16.0506,128800.0
2007-10-29 13:00:00,47.37,47.38,47.29,47.32,235600.0,16.054,16.0574,16.0269,16.037,235600.0
2007-10-29 13:05:00,47.33,47.38,47.3,47.38,149000.0,16.0404,16.0574,16.0302,16.0574,149000.0
2007-10-29 13:10:00,47.38,47.48,47.35,47.48,245200.0,16.0574,16.0912,16.0472,16.0912,245200.0
2007-10-29 13:15:00,47.45,47.48,47.4,47.48,134000.0,16.0811,16.0912,16.0641,16.0912,134000.0
2007-10-29 13:20:00,47.49,47.6,47.45,47.57,411600.0,16.0946,16.1319,16.0811,16.1217,411600.0
2007-10-29 13:25:00,47.57,47.6,47.44,47.56,312600.0,16.1217,16.1319,16.0777,16.1184,312600.0
2007-10-29 13:30:00,47.56,47.59,47.49,47.5,300600.0,16.1184,16.1285,16.0946,16.098,300600.0
2007-10-29 13:35:00,47.5,47.54,47.47,47.54,255400.0,16.098,16.1116,16.0879,16.1116,255400.0
2007-10-29 13:40:00,47.54,47.56,47.48,47.53,310800.0,16.1116,16.1184,16.0912,16.1082,310800.0
2007-10-29 13:45:00,47.53,47.68,47.52,47.65,248200.0,16.1082,16.159,16.1048,16.1489,248200.0
2007-10-29 13:50:00,47.65,47.67,47.47,47.49,326200.0,16.1489,16.1556,16.0879,16.0946,326200.0
2007-10-29 13:55:00,47.49,47.57,47.47,47.52,162600.0,16.0946,16.1217,16.0879,16.1048,162600.0
2007-10-29 14:00:00,47.52,47.52,47.42,47.44,222000.0,16.1048,16.1048,16.0709,16.0777,222000.0
2007-10-29 14:05:00,47.43,47.49,47.38,47.41,89400.0,16.0743,16.0946,16.0574,16.0675,89400.0
2007-10-29 14:10:00,47.41,47.42,47.29,47.31,124600.0,16.0675,16.0709,16.0269,16.0336,124600.0
2007-10-29 14:15:00,47.31,47.34,47.27,47.27,177800.0,16.0336,16.0438,16.0201,16.0201,177800.0
2007-10-29 14:20:00,47.27,47.34,47.26,47.33,102800.0,16.0201,16.0438,16.0167,16.0404,102800.0
2007-10-29 14:25:00,47.32,47.35,47.26,47.29,190800.0,16.037,16.0472,16.0167,16.0269,190800.0
2007-10-29 14:30:00,47.29,47.29,47.19,47.21,279400.0,16.0269,16.0269,15.993,15.9997,279400.0
2007-10-29 14:35:00,47.21,47.23,47.15,47.23,194800.0,15.9997,16.0065,15.9794,16.0065,194800.0
2007-10-29 14:40:00,47.23,47.3,47.18,47.2,111800.0,16.0065,16.0302,15.9896,15.9964,111800.0
2007-10-29 14:45:00,47.18,47.27,47.18,47.18,136400.0,15.9896,16.0201,15.9896,15.9896,136400.0
2007-10-29 14:50:00,47.18,47.19,47.13,47.17,75400.0,15.9896,15.993,15.9726,15.9862,75400.0
2007-10-29 14:55:00,47.18,47.3,47.15,47.26,102600.0,15.9896,16.0302,15.9794,16.0167,102600.0
2007-10-29 15:00:00,47.27,47.34,47.24,47.27,186600.0,16.0201,16.0438,16.0099,16.0201,186600.0
2007-10-29 15:05:00,47.27,47.33,47.23,47.32,65200.0,16.0201,16.0404,16.0065,16.037,65200.0
2007-10-29 15:10:00,47.31,47.35,47.25,47.26,97800.0,16.0336,16.0472,16.0133,16.0167,97800.0
2007-10-29 15:15:00,47.27,47.3,47.23,47.25,137000.0,16.0201,16.0302,16.0065,16.0133,137000.0
2007-10-29 15:20:00,47.25,47.31,47.23,47.3,167200.0,16.0133,16.0336,16.0065,16.0302,167200.0
2007-10-29 15:25:00,47.31,47.38,47.31,47.37,169800.0,16.0336,16.0574,16.0336,16.054,169800.0
2007-10-29 15:30:00,47.38,47.38,47.29,47.35,108000.0,16.0574,16.0574,16.0269,16.0472,108000.0
2007-10-29 15:35:00,47.35,47.49,47.34,47.42,271400.0,16.0472,16.0946,16.0438,16.0709,271400.0
2007-10-29 15:40:00,47.44,47.45,47.24,47.32,166600.0,16.0777,16.0811,16.0099,16.037,166600.0
2007-10-29 15:45:00,47.3,47.31,47.2,47.2,162400.0,16.0302,16.0336,15.9964,15.9964,162400.0
2007-10-29 15:50:00,47.21,47.26,47.17,47.22,141600.0,15.9997,16.0167,15.9862,16.0031,141600.0
2007-10-29 15:55:00,47.23,47.25,47.15,47.18,292600.0,16.0065,16.0133,15.9794,15.9896,292600.0
2007-10-30 09:30:00,46.88,47.05,46.81,47.02,545400.0,15.8879,15.9455,15.8642,15.9353,545400.0
2007-10-30 09:35:00,47.06,47.13,46.96,47.06,251200.0,15.9489,15.9726,15.915,15.9489,251200.0
2007-10-30 09:40:00,47.05,47.27,47.02,47.24,439600.0,15.9455,16.0201,15.9353,16.0099,439600.0
2007-10-30 09:45:00,47.25,47.37,47.18,47.35,426200.0,16.0133,16.054,15.9896,16.0472,426200.0
2007-10-30 09:50:00,47.35,47.46,47.33,47.46,433600.0,16.0472,16.0845,16.0404,16.0845,433600.0
2007-10-30 09:55:00,47.46,47.5,47.4,47.44,183600.0,16.0845,16.098,16.0641,16.0777,183600.0
2007-10-30 10:00:00,47.44,47.48,47.06,47.1,463600.0,16.0777,16.0912,15.9489,15.9625,463600.0
2007-10-30 10:05:00,47.09,47.13,46.91,46.92,310200.0,15.9591,15.9726,15.8981,15.9015,310200.0
2007-10-30 10:10:00,46.92,47.1,46.88,47.08,257600.0,15.9015,15.9625,15.8879,15.9557,257600.0
2007-10-30 10:15:00,47.08,47.16,47.02,47.12,145800.0,15.9557,15.9828,15.9353,15.9692,145800.0
2007-10-30 10:20:00,47.12,47.13,46.95,47.02,319800.0,15.9692,15.9726,15.9116,15.9353,319800.0
2007-10-30 10:25:00,46.99,47.1,46.92,47.0,304400.0,15.9252,15.9625,15.9015,15.9286,304400.0
2007-10-30 10:30:00,47.0,47.02,46.88,46.95,221600.0,15.9286,15.9353,15.8879,15.9116,221600.0
2007-10-30 10:35:00,46.95,47.06,46.76,46.79,325000.0,15.9116,15.9489,15.8472,15.8574,325000.0
2007-10-30 10:40:00,46.79,46.87,46.69,46.74,308200.0,15.8574,15.8845,15.8235,15.8405,308200.0
2007-10-30 10:45:00,46.74,46.85,46.68,46.82,173400.0,15.8405,15.8777,15.8201,15.8676,173400.0
2007-10-30 10:50:00,46.82,46.95,46.77,46.88,144600.0,15.8676,15.9116,15.8506,15.8879,144600.0
2007-10-30 10:55:00,46.9,47.02,46.9,47.01,239400.0,15.8947,15.9353,15.8947,15.932,239400.0
2007-10-30 11:00:00,47.0,47.02,46.73,46.95,143600.0,15.9286,15.9353,15.8371,15.9116,143600.0
2007-10-30 11:05:00,46.95,46.96,46.8,46.84,150200.0,15.9116,15.915,15.8608,15.8743,150200.0
2007-10-30 11:10:00,46.85,46.87,46.67,46.7,228600.0,15.8777,15.8845,15.8167,15.8269,228600.0
2007-10-30 11:15:00,46.7,46.74,46.56,46.56,261400.0,15.8269,15.8405,15.7795,15.7795,261400.0
2007-10-30 11:20:00,46.57,46.7,46.57,46.66,257400.0,15.7828,15.8269,15.7828,15.8133,257400.0
2007-10-30 11:25:00,46.66,46.71,46.55,46.58,185600.0,15.8133,15.8303,15.7761,15.7862,185600.0
2007-10-30 11:30:00,46.58,46.62,46.5,46.58,257000.0,15.7862,15.7998,15.7591,15.7862,257000.0
2007-10-30 11:35:00,46.59,46.67,46.54,46.62,175000.0,15.7896,15.8167,15.7727,15.7998,175000.0
2007-10-30 11:40:00,46.61,46.63,46.55,46.59,355200.0,15.7964,15.8032,15.7761,15.7896,355200.0
2007-10-30 11:45:00,46.59,46.68,46.56,46.62,121200.0,15.7896,15.8201,15.7795,15.7998,121200.0
2007-10-30 11:50:00,46.6,46.61,46.5,46.58,193600.0,15.793,15.7964,15.7591,15.7862,193600.0
2007-10-30 11:55:00,46.58,46.65,46.55,46.62,77400.0,15.7862,15.81,15.7761,15.7998,77400.0
2007-10-30 12:00:00,46.63,46.7,46.58,46.67,97400.0,15.8032,15.8269,15.7862,15.8167,97400.0
2007-10-30 12:05:00,46.67,46.73,46.65,46.69,60600.0,15.8167,15.8371,15.81,15.8235,60600.0
2007-10-30 12:10:00,46.7,46.75,46.67,46.74,57200.0,15.8269,15.8438,15.8167,15.8405,57200.0
2007-10-30 12:15:00,46.73,46.83,46.73,46.81,60600.0,15.8371,15.871,15.8371,15.8642,60600.0
2007-10-30 12:20:00,46.81,46.81,46.73,46.75,63600.0,15.8642,15.8642,15.8371,15.8438,63600.0
2007-10-30 12:25:00,46.75,46.86,46.71,46.72,188800.0,15.8438,15.8811,15.8303,15.8337,188800.0
2007-10-30 12:30:00,46.71,46.72,46.63,46.65,97200.0,15.8303,15.8337,15.8032,15.81,97200.0
2007-10-30 12:35:00,46.63,46.65,46.5,46.52,114000.0,15.8032,15.81,15.7591,15.7659,114000.0
2007-10-30 12:40:00,46.53,46.55,46.45,46.45,76800.0,15.7693,15.7761,15.7422,15.7422,76800.0
2007-10-30 12:45:00,46.46,46.6,46.45,46.52,158800.0,15.7456,15.793,15.7422,15.7659,158800.0
2007-10-30 12:50:00,46.53,46.63,46.48,46.62,134000.0,15.7693,15.8032,15.7523,15.7998,134000.0
2007-10-30 12:55:00,46.61,46.66,46.52,46.56,114600.0,15.7964,15.8133,15.7659,15.7795,114600.0
2007-10-30 13:00:00,46.57,46.64,46.52,46.63,78400.0,15.7828,15.8066,15.7659,15.8032,78400.0
2007-10-30 13:05:00,46.63,46.65,46.53,46.6,86200.0,15.8032,15.81,15.7693,15.793,86200.0
2007-10-30 13:10:00,46.6,46.64,46.45,46.63,109000.0,15.793,15.8066,15.7422,15.8032,109000.0
2007-10-30 13:15:00,46.62,46.79,46.6,46.75,136200.0,15.7998,15.8574,15.793,15.8438,136200.0
2007-10-30 13:20:00,46.74,46.77,46.7,46.71,48200.0,15.8405,15.8506,15.8269,15.8303,48200.0
2007-10-30 13:25:00,46.71,46.75,46.65,46.75,60000.0,15.8303,15.8438,15.81,15.8438,60000.0
2007-10-30 13:30:00,46.74,46.8,46.73,46.77,131600.0,15.8405,15.8608,15.8371,15.8506,131600.0
2007-10-30 13:35:00,46.77,46.83,46.66,46.82,103200.0,15.8506,15.871,15.8133,15.8676,103200.0
2007-10-30 13:40:00,46.82,46.98,46.82,46.95,141400.0,15.8676,15.9218,15.8676,15.9116,141400.0
2007-10-30 13:45:00,46.97,47.02,46.93,46.95,173800.0,15.9184,15.9353,15.9048,15.9116,173800.0
2007-10-30 13:50:00,46.94,46.95,46.93,46.95,56600.0,15.9082,15.9116,15.9048,15.9116,56600.0
2007-10-30 13:55:00,46.94,46.95,46.81,46.92,155400.0,15.9082,15.9116,15.8642,15.9015,155400.0
2007-10-30 14:00:00,46.91,46.95,46.85,46.91,83000.0,15.8981,15.9116,15.8777,15.8981,83000.0
2007-10-30 14:05:00,46.91,46.95,46.91,46.93,71600.0,15.8981,15.9116,15.8981,15.9048,71600.0
2007-10-30 14:10:00,46.93,46.93,46.84,46.85,78800.0,15.9048,15.9048,15.8743,15.8777,78800.0
2007-10-30 14:15:00,46.86,46.92,46.82,46.83,131400.0,15.8811,15.9015,15.8676,15.871,131400.0
2007-10-30 14:20:00,46.83,46.89,46.65,46.7,247200.0,15.871,15.8913,15.81,15.8269,247200.0
2007-10-30 14:25:00,46.69,46.69,46.48,46.56,241000.0,15.8235,15.8235,15.7523,15.7795,241000.0
2007-10-30 14:30:00,46.56,46.62,46.45,46.52,222200.0,15.7795,15.7998,15.7422,15.7659,222200.0
2007-10-30 14:35:00,46.52,46.54,46.36,46.42,309600.0,15.7659,15.7727,15.7117,15.732,309600.0
2007-10-30 14:40:00,46.42,46.44,46.3,46.34,196600.0,15.732,15.7388,15.6913,15.7049,196600.0
2007-10-30 14:45:00,46.34,46.52,46.31,46.52,170200.0,15.7049,15.7659,15.6947,15.7659,170200.0
2007-10-30 14:50:00,46.51,46.53,46.33,46.34,140600.0,15.7625,15.7693,15.7015,15.7049,140600.0
2007-10-30 14:55:00,46.34,46.34,46.19,46.2,202400.0,15.7049,15.7049,15.6541,15.6574,202400.0
2007-10-30 15:00:00,46.2,46.21,46.06,46.07,258600.0,15.6574,15.6608,15.61,15.6134,258600.0
2007-10-30 15:05:00,46.08,46.19,46.07,46.18,277000.0,15.6168,15.6541,15.6134,15.6507,277000.0
2007-10-30 15:10:00,46.16,46.25,46.1,46.24,3225600.0,15.6439,15.6744,15.6236,15.671,3225600.0
2007-10-30 15:15:00,46.24,46.38,46.24,46.36,133000.0,15.671,15.7184,15.671,15.7117,133000.0
2007-10-30 15:20:00,46.36,46.37,46.15,46.15,136400.0,15.7117,15.7151,15.6405,15.6405,136400.0
2007-10-30 15:25:00,46.15,46.16,46.01,46.02,105600.0,15.6405,15.6439,15.5931,15.5964,105600.0
2007-10-30 15:30:00,46.02,46.06,45.93,45.97,164400.0,15.5964,15.61,15.5659,15.5795,164400.0
2007-10-30 15:35:00,45.97,45.97,45.67,45.74,314200.0,15.5795,15.5795,15.4778,15.5016,314200.0
2007-10-30 15:40:00,45.74,45.8,45.5,45.59,281400.0,15.5016,15.5219,15.4202,15.4507,281400.0
2007-10-30 15:45:00,45.59,45.85,45.59,45.82,293200.0,15.4507,15.5388,15.4507,15.5287,293200.0
2007-10-30 15:50:00,45.82,45.84,45.66,45.74,221400.0,15.5287,15.5354,15.4744,15.5016,221400.0
2007-10-30 15:55:00,45.75,45.79,45.64,45.66,327800.0,15.5049,15.5185,15.4677,15.4744,327800.0
2007-10-31 09:30:00,46.38,46.5,46.29,46.36,354000.0,15.7184,15.7591,15.6879,15.7117,354000.0
2007-10-31 09:35:00,46.35,46.37,46.17,46.34,218600.0,15.7083,15.7151,15.6473,15.7049,218600.0
2007-10-31 09:40:00,46.32,46.35,46.13,46.14,167000.0,15.6981,15.7083,15.6337,15.6371,167000.0
2007-10-31 09:45:00,46.14,46.3,46.13,46.13,111200.0,15.6371,15.6913,15.6337,15.6337,111200.0
2007-10-31 09:50:00,46.15,46.22,45.9,46.09,252400.0,15.6405,15.6642,15.5558,15.6202,252400.0
2007-10-31 09:55:00,46.1,46.26,46.07,46.24,124000.0,15.6236,15.6778,15.6134,15.671,124000.0
2007-10-31 10:00:00,46.24,46.35,46.21,46.23,87200.0,15.671,15.7083,15.6608,15.6676,87200.0
2007-10-31 10:05:00,46.21,46.32,46.21,46.31,143000.0,15.6608,15.6981,15.6608,15.6947,143000.0
2007-10-31 10:10:00,46.3,46.59,46.27,46.57,288600.0,15.6913,15.7896,15.6812,15.7828,288600.0
2007-10-31 10:15:00,46.59,46.6,46.51,46.54,122400.0,15.7896,15.793,15.7625,15.7727,122400.0
2007-10-31 10:20:00,46.54,46.63,46.51,46.57,210200.0,15.7727,15.8032,15.7625,15.7828,210200.0
2007-10-31 10:25:00,46.58,46.73,46.56,46.69,286600.0,15.7862,15.8371,15.7795,15.8235,286600.0
2007-10-31 10:30:00,46.69,47.05,46.64,46.99,585200.0,15.8235,15.9455,15.8066,15.9252,585200.0
2007-10-31 10:35:00,46.98,47.13,46.93,47.09,245000.0,15.9218,15.9726,15.9048,15.9591,245000.0
2007-10-31 10:40:00,47.07,47.17,47.04,47.12,219000.0,15.9523,15.9862,15.9421,15.9692,219000.0
2007-10-31 10:45:00,47.13,47.35,47.12,47.23,189000.0,15.9726,16.0472,15.9692,16.0065,189000.0
2007-10-31 10:50:00,47.23,47.4,47.08,47.37,191200.0,16.0065,16.0641,15.9557,16.054,191200.0
2007-10-31 10:55:00,47.36,47.36,47.23,47.25,263000.0,16.0506,16.0506,16.0065,16.0133,263000.0
2007-10-31 11:00:00,47.24,47.27,47.22,47.27,137800.0,16.0099,16.0201,16.0031,16.0201,137800.0
2007-10-31 11:05:00,47.29,47.31,47.02,47.1,224000.0,16.0269,16.0336,15.9353,15.9625,224000.0
2007-10-31 11:10:00,47.12,47.18,47.05,47.13,187200.0,15.9692,15.9896,15.9455,15.9726,187200.0
2007-10-31 11:15:00,47.14,47.15,47.07,47.09,91800.0,15.976,15.9794,15.9523,15.9591,91800.0
2007-10-31 11:20:00,47.09,47.13,47.07,47.12,88000.0,15.9591,15.9726,15.9523,15.9692,88000.0
2007-10-31 11:25:00,47.12,47.15,47.07,47.1,97400.0,15.9692,15.9794,15.9523,15.9625,97400.0
2007-10-31 11:30:00,47.1,47.16,47.07,47.13,82000.0,15.9625,15.9828,15.9523,15.9726,82000.0
2007-10-31 11:35:00,47.16,47.24,47.14,47.24,23800.0,15.9828,16.0099,15.976,16.0099,23800.0
2007-10-31 11:40:00,47.21,47.3,47.2,47.27,98200.0,15.9997,16.0302,15.9964,16.0201,98200.0
2007-10-31 11:45:00,47.24,47.26,47.18,47.2,127400.0,16.0099,16.0167,15.9896,15.9964,127400.0
2007-10-31 11:50:00,47.19,47.38,47.19,47.3,259200.0,15.993,16.0574,15.993,16.0302,259200.0
2007-10-31 11:55:00,47.3,47.49,47.3,47.41,194000.0,16.0302,16.0946,16.0302,16.0675,194000.0
2007-10-31 12:00:00,47.42,47.65,47.42,47.62,141600.0,16.0709,16.1489,16.0709,16.1387,141600.0
2007-10-31 12:05:00,47.63,47.69,47.58,47.6,166200.0,16.1421,16.1624,16.1251,16.1319,166200.0
2007-10-31 12:10:00,47.6,47.65,47.46,47.5,117400.0,16.1319,16.1489,16.0845,16.098,117400.0
2007-10-31 12:15:00,47.5,47.52,47.42,47.44,65600.0,16.098,16.1048,16.0709,16.0777,65600.0
2007-10-31 12:20:00,47.43,47.45,47.37,47.41,145200.0,16.0743,16.0811,16.054,16.0675,145200.0
2007-10-31 12:25:00,47.41,47.42,47.28,47.35,81600.0,16.0675,16.0709,16.0235,16.0472,81600.0
2007-10-31 12:30:00,47.35,47.41,47.32,47.36,39200.0,16.0472,16.0675,16.037,16.0506,39200.0
2007-10-31 12:35:00,47.35,47.4,47.33,47.33,38800.0,16.0472,16.0641,16.0404,16.0404,38800.0
2007-10-31 12:40:00,47.33,47.35,47.27,47.27,35000.0,16.0404,16.0472,16.0201,16.0201,35000.0
2007-10-31 12:45:00,47.26,47.29,47.24,47.26,31400.0,16.0167,16.0269,16.0099,16.0167,31400.0
2007-10-31 12:50:00,47.26,47.26,47.19,47.2,56400.0,16.0167,16.0167,15.993,15.9964,56400.0
2007-10-31 12:55:00,47.19,47.22,47.13,47.19,49200.0,15.993,16.0031,15.9726,15.993,49200.0
2007-10-31 13:00:00,47.18,47.3,47.15,47.27,68200.0,15.9896,16.0302,15.9794,16.0201,68200.0
2007-10-31 13:05:00,47.27,47.34,47.23,47.31,77800.0,16.0201,16.0438,16.0065,16.0336,77800.0
2007-10-31 13:10:00,47.31,47.35,47.27,47.32,52800.0,16.0336,16.0472,16.0201,16.037,52800.0
2007-10-31 13:15:00,47.34,47.39,47.29,47.34,90400.0,16.0438,16.0607,16.0269,16.0438,90400.0
2007-10-31 13:20:00,47.35,47.38,47.25,47.27,109600.0,16.0472,16.0574,16.0133,16.0201,109600.0
2007-10-31 13:25:00,47.27,47.35,47.2,47.27,65200.0,16.0201,16.0472,15.9964,16.0201,65200.0
2007-10-31 13:30:00,47.27,47.42,47.27,47.38,101400.0,16.0201,16.0709,16.0201,16.0574,101400.0
2007-10-31 13:35:00,47.38,47.41,47.37,47.4,56000.0,16.0574,16.0675,16.054,16.0641,56000.0
2007-10-31 13:40:00,47.39,47.43,47.38,47.4,79200.0,16.0607,16.0743,16.0574,16.0641,79200.0
2007-10-31 13:45:00,47.4,47.54,47.39,47.48,139200.0,16.0641,16.1116,16.0607,16.0912,139200.0
2007-10-31 13:50:00,47.48,47.49,47.31,47.31,106000.0,16.0912,16.0946,16.0336,16.0336,106000.0
2007-10-31 13:55:00,47.3,47.34,47.17,47.27,236600.0,16.0302,16.0438,15.9862,16.0201,236600.0
2007-10-31 14:00:00,47.27,47.37,47.22,47.35,86400.0,16.0201,16.054,16.0031,16.0472,86400.0
2007-10-31 14:05:00,47.35,47.41,47.18,47.29,143200.0,16.0472,16.0675,15.9896,16.0269,143200.0
2007-10-31 14:10:00,47.26,47.28,47.0,47.1,143000.0,16.0167,16.0235,15.9286,15.9625,143000.0
2007-10-31 14:15:00,47.15,47.3,46.74,47.1,422000.0,15.9794,16.0302,15.8405,15.9625,422000.0
2007-10-31 14:20:00,47.13,47.2,46.88,46.92,413200.0,15.9726,15.9964,15.8879,15.9015,413200.0
2007-10-31 14:25:00,46.92,47.42,46.89,47.32,274000.0,15.9015,16.0709,15.8913,16.037,274000.0
2007-10-31 14:30:00,47.32,47.51,47.31,47.45,217800.0,16.037,16.1014,16.0336,16.0811,217800.0
2007-10-31 14:35:00,47.44,47.48,47.34,47.38,158600.0,16.0777,16.0912,16.0438,16.0574,158600.0
2007-10-31 14:40:00,47.4,47.62,47.37,47.6,184400.0,16.0641,16.1387,16.054,16.1319,184400.0
2007-10-31 14:45:00,47.6,48.0,47.59,48.0,351200.0,16.1319,16.2675,16.1285,16.2675,351200.0
2007-10-31 14:50:00,47.99,48.34,47.93,48.3,357400.0,16.2641,16.3827,16.2438,16.3691,357400.0
2007-10-31 14:55:00,48.3,48.64,47.63,48.55,373800.0,16.3691,16.4844,16.1421,16.4539,373800.0
2007-10-31 15:00:00,48.55,48.55,48.26,48.4,294800.0,16.4539,16.4539,16.3556,16.403,294800.0
2007-10-31 15:05:00,48.4,48.43,47.98,48.34,280800.0,16.403,16.4132,16.2607,16.3827,280800.0
2007-10-31 15:10:00,48.35,48.41,48.18,48.2,208000.0,16.3861,16.4064,16.3285,16.3353,208000.0
2007-10-31 15:15:00,48.19,48.2,48.05,48.07,231400.0,16.3319,16.3353,16.2844,16.2912,231400.0
2007-10-31 15:20:00,48.07,48.49,47.83,47.84,320000.0,16.2912,16.4335,16.2099,16.2133,320000.0
2007-10-31 15:25:00,47.85,48.53,47.74,47.76,296200.0,16.2166,16.4471,16.1794,16.1861,296200.0
2007-10-31 15:30:00,47.76,47.81,47.6,47.71,221400.0,16.1861,16.2031,16.1319,16.1692,221400.0
2007-10-31 15:35:00,47.71,47.82,47.61,47.64,150800.0,16.1692,16.2065,16.1353,16.1455,150800.0
2007-10-31 15:40:00,47.64,47.88,47.64,47.79,198200.0,16.1455,16.2268,16.1455,16.1963,198200.0
2007-10-31 15:45:00,47.8,47.84,47.73,47.77,170800.0,16.1997,16.2133,16.176,16.1895,170800.0
2007-10-31 15:50:00,47.77,47.85,47.71,47.74,283800.0,16.1895,16.2166,16.1692,16.1794,283800.0
2007-10-31 15:55:00,47.74,47.79,47.55,47.74,427400.0,16.1794,16.1963,16.115,16.1794,427400.0
2007-11-01 09:30:00,46.65,46.65,45.76,45.81,694200.0,15.81,15.81,15.5083,15.5253,694200.0
2007-11-01 09:35:00,45.82,45.97,45.71,45.75,421400.0,15.5287,15.5795,15.4914,15.5049,421400.0
2007-11-01 09:40:00,45.77,46.13,45.74,46.09,424800.0,15.5117,15.6337,15.5016,15.6202,424800.0
2007-11-01 09:45:00,46.08,46.08,45.69,45.9,333600.0,15.6168,15.6168,15.4846,15.5558,333600.0
2007-11-01 09:50:00,45.9,46.15,45.85,46.13,169800.0,15.5558,15.6405,15.5388,15.6337,169800.0
2007-11-01 09:55:00,46.14,46.33,46.02,46.3,272400.0,15.6371,15.7015,15.5964,15.6913,272400.0
2007-11-01 10:00:00,46.28,46.44,46.16,46.38,291600.0,15.6846,15.7388,15.6439,15.7184,291600.0
2007-11-01 10:05:00,46.38,46.44,46.25,46.33,227800.0,15.7184,15.7388,15.6744,15.7015,227800.0
2007-11-01 10:10:00,46.34,46.38,46.13,46.3,224600.0,15.7049,15.7184,15.6337,15.6913,224600.0
2007-11-01 10:15:00,46.3,46.31,45.87,45.98,532600.0,15.6913,15.6947,15.5456,15.5829,532600.0
2007-11-01 10:20:00,45.98,46.19,45.91,46.0,374200.0,15.5829,15.6541,15.5592,15.5897,374200.0
2007-11-01 10:25:00,46.0,46.06,45.98,46.03,220600.0,15.5897,15.61,15.5829,15.5998,220600.0
2007-11-01 10:30:00,46.05,46.37,46.0,46.26,198000.0,15.6066,15.7151,15.5897,15.6778,198000.0
2007-11-01 10:35:00,46.28,46.72,46.28,46.7,152600.0,15.6846,15.8337,15.6846,15.8269,152600.0
2007-11-01 10:40:00,46.7,46.75,46.52,46.54,299200.0,15.8269,15.8438,15.7659,15.7727,299200.0
2007-11-01 10:45:00,46.52,46.55,46.34,46.41,207400.0,15.7659,15.7761,15.7049,15.7286,207400.0
2007-11-01 10:50:00,46.4,46.45,46.35,46.41,106400.0,15.7252,15.7422,15.7083,15.7286,106400.0
2007-11-01 10:55:00,46.42,46.62,46.41,46.61,131000.0,15.732,15.7998,15.7286,15.7964,131000.0
2007-11-01 11:00:00,46.62,46.63,46.54,46.6,227600.0,15.7998,15.8032,15.7727,15.793,227600.0
2007-11-01 11:05:00,46.6,46.6,46.44,46.49,253600.0,15.793,15.793,15.7388,15.7557,253600.0
2007-11-01 11:10:00,46.49,46.58,46.47,46.58,165400.0,15.7557,15.7862,15.749,15.7862,165400.0
2007-11-01 11:15:00,46.58,46.73,46.51,46.71,130600.0,15.7862,15.8371,15.7625,15.8303,130600.0
2007-11-01 11:20:00,46.71,46.82,46.66,46.81,104800.0,15.8303,15.8676,15.8133,15.8642,104800.0
2007-11-01 11:25:00,46.83,47.04,46.83,47.02,99400.0,15.871,15.9421,15.871,15.9353,99400.0
2007-11-01 11:30:00,47.01,47.08,46.88,46.9,83000.0,15.932,15.9557,15.8879,15.8947,83000.0
2007-11-01 11:35:00,46.91,46.95,46.74,46.76,173400.0,15.8981,15.9116,15.8405,15.8472,173400.0
2007-11-01 11:40:00,46.74,46.79,46.5,46.61,131800.0,15.8405,15.8574,15.7591,15.7964,131800.0
2007-11-01 11:45:00,46.61,46.67,46.52,46.62,108600.0,15.7964,15.8167,15.7659,15.7998,108600.0
2007-11-01 11:50:00,46.63,46.78,46.62,46.75,63000.0,15.8032,15.854,15.7998,15.8438,63000.0
2007-11-01 11:55:00,46.74,46.94,46.69,46.92,94200.0,15.8405,15.9082,15.8235,15.9015,94200.0
2007-11-01 12:00:00,46.91,47.02,46.77,46.99,111000.0,15.8981,15.9353,15.8506,15.9252,111000.0
2007-11-01 12:05:00,46.99,47.06,46.94,46.94,86200.0,15.9252,15.9489,15.9082,15.9082,86200.0
2007-11-01 12:10:00,46.94,46.97,46.58,46.8,191400.0,15.9082,15.9184,15.7862,15.8608,191400.0
2007-11-01 12:15:00,46.81,46.95,46.74,46.84,150800.0,15.8642,15.9116,15.8405,15.8743,150800.0
2007-11-01 12:20:00,46.85,46.96,46.72,46.93,277000.0,15.8777,15.915,15.8337,15.9048,277000.0
2007-11-01 12:25:00,46.94,47.0,46.85,46.88,179000.0,15.9082,15.9286,15.8777,15.8879,179000.0
2007-11-01 12:30:00,46.88,46.95,46.79,46.85,161000.0,15.8879,15.9116,15.8574,15.8777,161000.0
2007-11-01 12:35:00,46.86,46.95,46.82,46.93,97600.0,15.8811,15.9116,15.8676,15.9048,97600.0
2007-11-01 12:40:00,46.94,46.97,46.83,46.88,91400.0,15.9082,15.9184,15.871,15.8879,91400.0
2007-11-01 12:45:00,46.9,46.91,46.66,46.72,107000.0,15.8947,15.8981,15.8133,15.8337,107000.0
2007-11-01 12:50:00,46.73,46.83,46.7,46.82,86200.0,15.8371,15.871,15.8269,15.8676,86200.0
2007-11-01 12:55:00,46.82,46.87,46.75,46.79,80800.0,15.8676,15.8845,15.8438,15.8574,80800.0
2007-11-01 13:00:00,46.8,46.85,46.74,46.77,107200.0,15.8608,15.8777,15.8405,15.8506,107200.0
2007-11-01 13:05:00,46.77,46.97,46.76,46.97,128200.0,15.8506,15.9184,15.8472,15.9184,128200.0
2007-11-01 13:10:00,46.97,46.99,46.87,46.9,85600.0,15.9184,15.9252,15.8845,15.8947,85600.0
2007-11-01 13:15:00,46.93,47.07,46.93,47.05,102800.0,15.9048,15.9523,15.9048,15.9455,102800.0
2007-11-01 13:20:00,47.04,47.1,47.0,47.05,100200.0,15.9421,15.9625,15.9286,15.9455,100200.0
2007-11-01 13:25:00,47.04,47.05,46.94,46.94,53000.0,15.9421,15.9455,15.9082,15.9082,53000.0
2007-11-01 13:30:00,46.94,46.99,46.87,46.87,103000.0,15.9082,15.9252,15.8845,15.8845,103000.0
2007-11-01 13:35:00,46.86,46.88,46.79,46.81,86800.0,15.8811,15.8879,15.8574,15.8642,86800.0
2007-11-01 13:40:00,46.8,46.84,46.67,46.67,91200.0,15.8608,15.8743,15.8167,15.8167,91200.0
2007-11-01 13:45:00,46.68,46.76,46.63,46.67,146200.0,15.8201,15.8472,15.8032,15.8167,146200.0
2007-11-01 13:50:00,46.67,46.73,46.65,46.71,194200.0,15.8167,15.8371,15.81,15.8303,194200.0
2007-11-01 13:55:00,46.71,46.77,46.61,46.7,595200.0,15.8303,15.8506,15.7964,15.8269,595200.0
2007-11-01 14:00:00,46.68,46.87,46.65,46.82,262400.0,15.8201,15.8845,15.81,15.8676,262400.0
2007-11-01 14:05:00,46.83,46.97,46.75,46.94,248800.0,15.871,15.9184,15.8438,15.9082,248800.0
2007-11-01 14:10:00,46.95,47.06,46.9,47.02,219000.0,15.9116,15.9489,15.8947,15.9353,219000.0
2007-11-01 14:15:00,47.03,47.05,46.86,46.98,211600.0,15.9387,15.9455,15.8811,15.9218,211600.0
2007-11-01 14:20:00,46.95,47.02,46.88,47.01,268800.0,15.9116,15.9353,15.8879,15.932,268800.0
2007-11-01 14:25:00,47.0,47.1,46.92,47.01,286000.0,15.9286,15.9625,15.9015,15.932,286000.0
2007-11-01 14:30:00,47.01,47.04,46.91,46.94,121600.0,15.932,15.9421,15.8981,15.9082,121600.0
2007-11-01 14:35:00,46.94,47.21,46.93,47.18,132200.0,15.9082,15.9997,15.9048,15.9896,132200.0
2007-11-01 14:40:00,47.18,47.2,46.85,46.89,279400.0,15.9896,15.9964,15.8777,15.8913,279400.0
2007-11-01 14:45:00,46.94,47.05,46.86,47.03,94000.0,15.9082,15.9455,15.8811,15.9387,94000.0
2007-11-01 14:50:00,47.03,47.12,46.94,47.01,71000.0,15.9387,15.9692,15.9082,15.932,71000.0
2007-11-01 14:55:00,47.02,47.08,46.95,47.0,115000.0,15.9353,15.9557,15.9116,15.9286,115000.0
2007-11-01 15:00:00,47.0,47.06,46.98,47.01,106600.0,15.9286,15.9489,15.9218,15.932,106600.0
2007-11-01 15:05:00,47.0,47.08,47.0,47.02,106800.0,15.9286,15.9557,15.9286,15.9353,106800.0
2007-11-01 15:10:00,47.01,47.08,46.96,47.0,138400.0,15.932,15.9557,15.915,15.9286,138400.0
2007-11-01 15:15:00,47.0,47.04,46.95,47.01,275600.0,15.9286,15.9421,15.9116,15.932,275600.0
2007-11-01 15:20:00,47.01,47.02,46.6,46.87,504200.0,15.932,15.9353,15.793,15.8845,504200.0
2007-11-01 15:25:00,46.87,46.91,46.72,46.72,278000.0,15.8845,15.8981,15.8337,15.8337,278000.0
2007-11-01 15:30:00,46.7,46.87,46.7,46.81,263400.0,15.8269,15.8845,15.8269,15.8642,263400.0
2007-11-01 15:35:00,46.81,46.88,46.77,46.85,282000.0,15.8642,15.8879,15.8506,15.8777,282000.0
2007-11-01 15:40:00,46.85,46.95,46.84,46.86,155400.0,15.8777,15.9116,15.8743,15.8811,155400.0
2007-11-01 15:45:00,46.86,46.89,46.74,46.84,325400.0,15.8811,15.8913,15.8405,15.8743,325400.0
2007-11-01 15:50:00,46.84,46.9,46.76,46.85,532000.0,15.8743,15.8947,15.8472,15.8777,532000.0
2007-11-01 15:55:00,46.86,46.9,46.65,46.81,334200.0,15.8811,15.8947,15.81,15.8642,334200.0
2007-11-02 09:30:00,47.27,47.63,46.99,47.55,235800.0,16.0201,16.1421,15.9252,16.115,235800.0
2007-11-02 09:35:00,47.51,47.63,47.31,47.51,239200.0,16.1014,16.1421,16.0336,16.1014,239200.0
2007-11-02 09:40:00,47.48,47.99,47.48,47.87,121800.0,16.0912,16.2641,16.0912,16.2234,121800.0
2007-11-02 09:45:00,47.89,47.89,47.42,47.47,187200.0,16.2302,16.2302,16.0709,16.0879,187200.0
2007-11-02 09:50:00,47.47,47.53,47.08,47.08,279400.0,16.0879,16.1082,15.9557,15.9557,279400.0
2007-11-02 09:55:00,47.07,47.4,46.98,46.98,195200.0,15.9523,16.0641,15.9218,15.9218,195200.0
2007-11-02 10:00:00,46.98,46.98,46.23,46.33,314800.0,15.9218,15.9218,15.6676,15.7015,314800.0
2007-11-02 10:05:00,46.35,46.4,46.0,46.38,278000.0,15.7083,15.7252,15.5897,15.7184,278000.0
2007-11-02 10:10:00,46.38,46.38,46.07,46.17,226000.0,15.7184,15.7184,15.6134,15.6473,226000.0
2007-11-02 10:15:00,46.19,46.24,45.73,45.73,179000.0,15.6541,15.671,15.4982,15.4982,179000.0
2007-11-02 10:20:00,45.75,45.93,45.63,45.73,452800.0,15.5049,15.5659,15.4643,15.4982,452800.0
2007-11-02 10:25:00,45.72,46.1,45.71,46.07,220600.0,15.4948,15.6236,15.4914,15.6134,220600.0
2007-11-02 10:30:00,46.1,46.2,46.07,46.16,164400.0,15.6236,15.6574,15.6134,15.6439,164400.0
2007-11-02 10:35:00,46.16,46.26,46.04,46.2,154000.0,15.6439,15.6778,15.6032,15.6574,154000.0
2007-11-02 10:40:00,46.2,46.24,46.02,46.12,94600.0,15.6574,15.671,15.5964,15.6303,94600.0
2007-11-02 10:45:00,46.13,46.25,45.88,45.96,148000.0,15.6337,15.6744,15.549,15.5761,148000.0
2007-11-02 10:50:00,46.02,46.14,46.0,46.07,82000.0,15.5964,15.6371,15.5897,15.6134,82000.0
2007-11-02 10:55:00,46.07,46.2,46.01,46.07,152600.0,15.6134,15.6574,15.5931,15.6134,152600.0
2007-11-02 11:00:00,46.08,46.14,46.03,46.1,151200.0,15.6168,15.6371,15.5998,15.6236,151200.0
2007-11-02 11:05:00,46.1,46.1,45.93,46.06,115000.0,15.6236,15.6236,15.5659,15.61,115000.0
2007-11-02 11:10:00,46.06,46.16,46.05,46.15,112000.0,15.61,15.6439,15.6066,15.6405,112000.0
2007-11-02 11:15:00,46.15,46.24,46.08,46.2,177600.0,15.6405,15.671,15.6168,15.6574,177600.0
2007-11-02 11:20:00,46.19,46.21,46.06,46.15,97600.0,15.6541,15.6608,15.61,15.6405,97600.0
2007-11-02 11:25:00,46.15,46.16,45.81,45.83,180600.0,15.6405,15.6439,15.5253,15.5321,180600.0
2007-11-02 11:30:00,45.84,45.95,45.79,45.82,135400.0,15.5354,15.5727,15.5185,15.5287,135400.0
2007-11-02 11:35:00,45.87,45.87,45.66,45.73,112600.0,15.5456,15.5456,15.4744,15.4982,112600.0
2007-11-02 11:40:00,45.73,45.87,45.64,45.77,89400.0,15.4982,15.5456,15.4677,15.5117,89400.0
2007-11-02 11:45:00,45.75,45.78,45.68,45.72,229200.0,15.5049,15.5151,15.4812,15.4948,229200.0
2007-11-02 11:50:00,45.73,45.8,45.63,45.75,284200.0,15.4982,15.5219,15.4643,15.5049,284200.0
2007-11-02 11:55:00,45.75,45.85,45.63,45.68,169800.0,15.5049,15.5388,15.4643,15.4812,169800.0
2007-11-02 12:00:00,45.68,45.82,45.62,45.68,161000.0,15.4812,15.5287,15.4609,15.4812,161000.0
2007-11-02 12:05:00,45.68,45.85,45.61,45.64,168600.0,15.4812,15.5388,15.4575,15.4677,168600.0
2007-11-02 12:10:00,45.64,45.91,45.64,45.85,192400.0,15.4677,15.5592,15.4677,15.5388,192400.0
2007-11-02 12:15:00,45.84,45.96,45.77,45.9,152800.0,15.5354,15.5761,15.5117,15.5558,152800.0
2007-11-02 12:20:00,45.88,46.17,45.86,46.16,109600.0,15.549,15.6473,15.5422,15.6439,109600.0
2007-11-02 12:25:00,46.15,46.18,45.96,46.06,148400.0,15.6405,15.6507,15.5761,15.61,148400.0
2007-11-02 12:30:00,46.07,46.15,45.94,45.98,142000.0,15.6134,15.6405,15.5693,15.5829,142000.0
2007-11-02 12:35:00,45.97,46.15,45.79,46.02,193000.0,15.5795,15.6405,15.5185,15.5964,193000.0
2007-11-02 12:40:00,46.02,46.3,45.89,46.25,257400.0,15.5964,15.6913,15.5524,15.6744,257400.0
2007-11-02 12:45:00,46.27,46.3,46.06,46.18,163200.0,15.6812,15.6913,15.61,15.6507,163200.0
2007-11-02 12:50:00,46.18,46.59,46.08,46.42,342000.0,15.6507,15.7896,15.6168,15.732,342000.0
2007-11-02 12:55:00,46.42,46.56,46.41,46.54,132400.0,15.732,15.7795,15.7286,15.7727,132400.0
2007-11-02 13:00:00,46.54,46.76,46.52,46.58,297200.0,15.7727,15.8472,15.7659,15.7862,297200.0
2007-11-02 13:05:00,46.58,46.64,46.49,46.56,196800.0,15.7862,15.8066,15.7557,15.7795,196800.0
2007-11-02 13:10:00,46.57,46.63,46.38,46.38,239200.0,15.7828,15.8032,15.7184,15.7184,239200.0
2007-11-02 13:15:00,46.4,46.63,46.35,46.58,278800.0,15.7252,15.8032,15.7083,15.7862,278800.0
2007-11-02 13:20:00,46.58,46.59,46.4,46.43,214400.0,15.7862,15.7896,15.7252,15.7354,214400.0
2007-11-02 13:25:00,46.45,46.45,46.33,46.38,141400.0,15.7422,15.7422,15.7015,15.7184,141400.0
2007-11-02 13:30:00,46.37,46.58,46.35,46.49,316600.0,15.7151,15.7862,15.7083,15.7557,316600.0
2007-11-02 13:35:00,46.49,46.63,46.46,46.56,184400.0,15.7557,15.8032,15.7456,15.7795,184400.0
2007-11-02 13:40:00,46.58,46.61,46.47,46.54,93000.0,15.7862,15.7964,15.749,15.7727,93000.0
2007-11-02 13:45:00,46.57,46.57,46.35,46.52,239200.0,15.7828,15.7828,15.7083,15.7659,239200.0
2007-11-02 13:50:00,46.52,46.58,46.37,46.45,217800.0,15.7659,15.7862,15.7151,15.7422,217800.0
2007-11-02 13:55:00,46.45,46.5,46.38,46.48,116000.0,15.7422,15.7591,15.7184,15.7523,116000.0
2007-11-02 14:00:00,46.52,46.58,46.43,46.48,91000.0,15.7659,15.7862,15.7354,15.7523,91000.0
2007-11-02 14:05:00,46.49,46.53,46.35,46.47,107600.0,15.7557,15.7693,15.7083,15.749,107600.0
2007-11-02 14:10:00,46.48,46.49,46.35,46.42,84000.0,15.7523,15.7557,15.7083,15.732,84000.0
2007-11-02 14:15:00,46.43,46.43,46.13,46.24,170200.0,15.7354,15.7354,15.6337,15.671,170200.0
2007-11-02 14:20:00,46.26,46.35,46.13,46.21,213400.0,15.6778,15.7083,15.6337,15.6608,213400.0
2007-11-02 14:25:00,46.2,46.45,46.18,46.43,78000.0,15.6574,15.7422,15.6507,15.7354,78000.0
2007-11-02 14:30:00,46.43,46.47,46.35,46.38,186400.0,15.7354,15.749,15.7083,15.7184,186400.0
2007-11-02 14:35:00,46.38,46.45,46.15,46.15,70600.0,15.7184,15.7422,15.6405,15.6405,70600.0
2007-11-02 14:40:00,46.16,46.38,46.16,46.38,42000.0,15.6439,15.7184,15.6439,15.7184,42000.0
2007-11-02 14:45:00,46.38,46.38,46.25,46.33,35200.0,15.7184,15.7184,15.6744,15.7015,35200.0
2007-11-02 14:50:00,46.3,46.4,46.12,46.32,64600.0,15.6913,15.7252,15.6303,15.6981,64600.0
2007-11-02 14:55:00,46.33,46.35,46.02,46.21,63800.0,15.7015,15.7083,15.5964,15.6608,63800.0
2007-11-02 15:00:00,46.18,46.38,46.17,46.32,53600.0,15.6507,15.7184,15.6473,15.6981,53600.0
2007-11-02 15:05:00,46.31,46.35,46.22,46.28,37200.0,15.6947,15.7083,15.6642,15.6846,37200.0
2007-11-02 15:10:00,46.26,46.33,46.08,46.29,49200.0,15.6778,15.7015,15.6168,15.6879,49200.0
2007-11-02 15:15:00,46.28,46.34,46.05,46.33,70600.0,15.6846,15.7049,15.6066,15.7015,70600.0
2007-11-02 15:20:00,46.33,46.35,46.23,46.3,60800.0,15.7015,15.7083,15.6676,15.6913,60800.0
2007-11-02 15:25:00,46.3,46.35,46.13,46.13,88400.0,15.6913,15.7083,15.6337,15.6337,88400.0
2007-11-02 15:30:00,46.12,46.26,46.05,46.2,82000.0,15.6303,15.6778,15.6066,15.6574,82000.0
2007-11-02 15:35:00,46.2,46.35,46.14,46.16,307800.0,15.6574,15.7083,15.6371,15.6439,307800.0
2007-11-02 15:40:00,46.16,46.35,46.16,46.35,192000.0,15.6439,15.7083,15.6439,15.7083,192000.0
2007-11-02 15:45:00,46.35,46.44,46.31,46.44,236400.0,15.7083,15.7388,15.6947,15.7388,236400.0
2007-11-02 15:50:00,46.43,46.6,46.4,46.59,177600.0,15.7354,15.793,15.7252,15.7896,177600.0
2007-11-02 15:55:00,46.58,46.66,46.56,46.63,347800.0,15.7862,15.8133,15.7795,15.8032,347800.0
2007-11-05 09:30:00,44.43,45.31,43.93,44.53,1089000.0,15.0576,15.3558,14.8881,15.0915,1089000.0
2007-11-05 09:35:00,44.52,44.72,44.45,44.65,559800.0,15.0881,15.1559,15.0644,15.1321,559800.0
2007-11-05 09:40:00,44.65,45.13,44.63,45.1,405000.0,15.1321,15.2948,15.1254,15.2847,405000.0
2007-11-05 09:45:00,45.1,45.45,45.01,45.24,509400.0,15.2847,15.4033,15.2541,15.3321,509400.0
2007-11-05 09:50:00,45.25,45.26,44.98,45.2,377800.0,15.3355,15.3389,15.244,15.3185,377800.0
2007-11-05 09:55:00,45.2,45.5,45.14,45.4,341800.0,15.3185,15.4202,15.2982,15.3863,341800.0
2007-11-05 10:00:00,45.39,45.75,45.38,45.54,377000.0,15.3829,15.5049,15.3795,15.4338,377000.0
2007-11-05 10:05:00,45.55,45.63,45.43,45.52,325800.0,15.4372,15.4643,15.3965,15.427,325800.0
2007-11-05 10:10:00,45.52,45.8,45.49,45.78,391400.0,15.427,15.5219,15.4168,15.5151,391400.0
2007-11-05 10:15:00,45.77,45.85,45.56,45.71,222200.0,15.5117,15.5388,15.4405,15.4914,222200.0
2007-11-05 10:20:00,45.7,45.73,45.49,45.54,146400.0,15.488,15.4982,15.4168,15.4338,146400.0
2007-11-05 10:25:00,45.54,45.68,45.4,45.44,175000.0,15.4338,15.4812,15.3863,15.3999,175000.0
2007-11-05 10:30:00,45.45,45.63,45.43,45.53,178400.0,15.4033,15.4643,15.3965,15.4304,178400.0
2007-11-05 10:35:00,45.54,45.7,45.54,45.64,55400.0,15.4338,15.488,15.4338,15.4677,55400.0
2007-11-05 10:40:00,45.63,45.79,45.61,45.75,134800.0,15.4643,15.5185,15.4575,15.5049,134800.0
2007-11-05 10:45:00,45.77,45.77,45.53,45.54,83800.0,15.5117,15.5117,15.4304,15.4338,83800.0
2007-11-05 10:50:00,45.56,45.67,45.47,45.62,105400.0,15.4405,15.4778,15.41,15.4609,105400.0
2007-11-05 10:55:00,45.62,45.65,45.52,45.63,73400.0,15.4609,15.471,15.427,15.4643,73400.0
2007-11-05 11:00:00,45.63,45.65,45.57,45.58,68000.0,15.4643,15.471,15.4439,15.4473,68000.0
2007-11-05 11:05:00,45.57,45.65,45.52,45.59,81200.0,15.4439,15.471,15.427,15.4507,81200.0
2007-11-05 11:10:00,45.59,45.62,45.48,45.55,179600.0,15.4507,15.4609,15.4134,15.4372,179600.0
2007-11-05 11:15:00,45.55,45.56,45.36,45.48,64400.0,15.4372,15.4405,15.3728,15.4134,64400.0
2007-11-05 11:20:00,45.48,45.52,45.4,45.43,65800.0,15.4134,15.427,15.3863,15.3965,65800.0
2007-11-05 11:25:00,45.44,45.49,45.36,45.38,52200.0,15.3999,15.4168,15.3728,15.3795,52200.0
2007-11-05 11:30:00,45.38,45.43,45.31,45.43,51200.0,15.3795,15.3965,15.3558,15.3965,51200.0
2007-11-05 11:35:00,45.43,45.44,45.34,45.38,65800.0,15.3965,15.3999,15.366,15.3795,65800.0
2007-11-05 11:40:00,45.38,45.53,45.35,45.49,64800.0,15.3795,15.4304,15.3694,15.4168,64800.0
2007-11-05 11:45:00,45.52,45.64,45.5,45.63,144800.0,15.427,15.4677,15.4202,15.4643,144800.0
2007-11-05 11:50:00,45.63,45.69,45.55,45.63,149600.0,15.4643,15.4846,15.4372,15.4643,149600.0
2007-11-05 11:55:00,45.64,45.7,45.57,45.6,94000.0,15.4677,15.488,15.4439,15.4541,94000.0
2007-11-05 12:00:00,45.6,45.65,45.52,45.55,99600.0,15.4541,15.471,15.427,15.4372,99600.0
2007-11-05 12:05:00,45.55,45.65,45.47,45.6,87000.0,15.4372,15.471,15.41,15.4541,87000.0
2007-11-05 12:10:00,45.61,45.64,45.49,45.52,56400.0,15.4575,15.4677,15.4168,15.427,56400.0
2007-11-05 12:15:00,45.53,45.65,45.52,45.64,76600.0,15.4304,15.471,15.427,15.4677,76600.0
2007-11-05 12:20:00,45.64,45.69,45.55,45.55,74000.0,15.4677,15.4846,15.4372,15.4372,74000.0
2007-11-05 12:25:00,45.55,45.67,45.5,45.66,61800.0,15.4372,15.4778,15.4202,15.4744,61800.0
2007-11-05 12:30:00,45.63,45.65,45.51,45.58,41800.0,15.4643,15.471,15.4236,15.4473,41800.0
2007-11-05 12:35:00,45.57,45.73,45.56,45.72,68800.0,15.4439,15.4982,15.4405,15.4948,68800.0
2007-11-05 12:40:00,45.71,45.71,45.61,45.66,36400.0,15.4914,15.4914,15.4575,15.4744,36400.0
2007-11-05 12:45:00,45.67,45.76,45.66,45.75,95800.0,15.4778,15.5083,15.4744,15.5049,95800.0
2007-11-05 12:50:00,45.75,45.75,45.59,45.62,73600.0,15.5049,15.5049,15.4507,15.4609,73600.0
2007-11-05 12:55:00,45.61,45.7,45.58,45.67,68600.0,15.4575,15.488,15.4473,15.4778,68600.0
2007-11-05 13:00:00,45.67,45.75,45.63,45.74,207400.0,15.4778,15.5049,15.4643,15.5016,207400.0
2007-11-05 13:05:00,45.75,45.76,45.6,45.67,154600.0,15.5049,15.5083,15.4541,15.4778,154600.0
2007-11-05 13:10:00,45.68,45.7,45.5,45.56,174800.0,15.4812,15.488,15.4202,15.4405,174800.0
2007-11-05 13:15:00,45.55,45.57,45.35,45.39,190600.0,15.4372,15.4439,15.3694,15.3829,190600.0
2007-11-05 13:20:00,45.42,45.49,45.31,45.32,219200.0,15.3931,15.4168,15.3558,15.3592,219200.0
2007-11-05 13:25:00,45.34,45.44,45.32,45.36,127600.0,15.366,15.3999,15.3592,15.3728,127600.0
2007-11-05 13:30:00,45.36,45.44,45.33,45.34,91000.0,15.3728,15.3999,15.3626,15.366,91000.0
2007-11-05 13:35:00,45.35,45.36,45.13,45.27,268600.0,15.3694,15.3728,15.2948,15.3423,268600.0
2007-11-05 13:40:00,45.27,45.33,45.13,45.21,67800.0,15.3423,15.3626,15.2948,15.3219,67800.0
2007-11-05 13:45:00,45.18,45.19,45.0,45.02,210800.0,15.3118,15.3152,15.2508,15.2575,210800.0
2007-11-05 13:50:00,45.02,45.03,44.86,44.89,160600.0,15.2575,15.2609,15.2033,15.2135,160600.0
2007-11-05 13:55:00,44.89,44.94,44.82,44.9,197400.0,15.2135,15.2304,15.1898,15.2169,197400.0
2007-11-05 14:00:00,44.91,45.04,44.91,44.99,115400.0,15.2203,15.2643,15.2203,15.2474,115400.0
2007-11-05 14:05:00,44.99,45.02,44.87,44.95,113000.0,15.2474,15.2575,15.2067,15.2338,113000.0
2007-11-05 14:10:00,44.96,45.01,44.89,44.94,115000.0,15.2372,15.2541,15.2135,15.2304,115000.0
2007-11-05 14:15:00,44.94,45.0,44.91,44.93,100000.0,15.2304,15.2508,15.2203,15.227,100000.0
2007-11-05 14:20:00,44.92,44.94,44.72,44.72,79800.0,15.2236,15.2304,15.1559,15.1559,79800.0
2007-11-05 14:25:00,44.74,44.75,44.58,44.7,124600.0,15.1626,15.166,15.1084,15.1491,124600.0
2007-11-05 14:30:00,44.69,44.75,44.52,44.53,156000.0,15.1457,15.166,15.0881,15.0915,156000.0
2007-11-05 14:35:00,44.54,44.85,44.54,44.74,73800.0,15.0949,15.1999,15.0949,15.1626,73800.0
2007-11-05 14:40:00,44.74,44.8,44.64,44.8,159000.0,15.1626,15.183,15.1288,15.183,159000.0
2007-11-05 14:45:00,44.77,44.8,44.67,44.72,130800.0,15.1728,15.183,15.1389,15.1559,130800.0
2007-11-05 14:50:00,44.73,44.77,44.71,44.74,93400.0,15.1593,15.1728,15.1525,15.1626,93400.0
2007-11-05 14:55:00,44.74,44.74,44.47,44.47,155000.0,15.1626,15.1626,15.0711,15.0711,155000.0
2007-11-05 15:00:00,44.47,44.63,44.4,44.6,128000.0,15.0711,15.1254,15.0474,15.1152,128000.0
2007-11-05 15:05:00,44.58,44.88,44.58,44.82,151400.0,15.1084,15.2101,15.1084,15.1898,151400.0
2007-11-05 15:10:00,44.8,44.89,44.68,44.71,136800.0,15.183,15.2135,15.1423,15.1525,136800.0
2007-11-05 15:15:00,44.7,44.82,44.58,44.69,106600.0,15.1491,15.1898,15.1084,15.1457,106600.0
2007-11-05 15:20:00,44.69,45.27,44.69,45.22,164800.0,15.1457,15.3423,15.1457,15.3253,164800.0
2007-11-05 15:25:00,45.21,45.25,44.96,45.13,103400.0,15.3219,15.3355,15.2372,15.2948,103400.0
2007-11-05 15:30:00,45.16,45.21,45.02,45.17,71800.0,15.305,15.3219,15.2575,15.3084,71800.0
2007-11-05 15:35:00,45.17,45.38,45.12,45.35,176600.0,15.3084,15.3795,15.2914,15.3694,176600.0
2007-11-05 15:40:00,45.34,45.44,45.24,45.28,167400.0,15.366,15.3999,15.3321,15.3457,167400.0
2007-11-05 15:45:00,45.27,45.35,45.23,45.26,151800.0,15.3423,15.3694,15.3287,15.3389,151800.0
2007-11-05 15:50:00,45.26,45.32,45.23,45.23,130600.0,15.3389,15.3592,15.3287,15.3287,130600.0
2007-11-05 15:55:00,45.23,45.23,45.0,45.01,260000.0,15.3287,15.3287,15.2508,15.2541,260000.0
2007-11-06 09:30:00,46.5,46.73,46.5,46.63,372400.0,15.7591,15.8371,15.7591,15.8032,372400.0
2007-11-06 09:35:00,46.64,46.68,46.46,46.49,192800.0,15.8066,15.8201,15.7456,15.7557,192800.0
2007-11-06 09:40:00,46.51,46.66,46.47,46.6,375200.0,15.7625,15.8133,15.749,15.793,375200.0
2007-11-06 09:45:00,46.6,46.67,46.51,46.64,333800.0,15.793,15.8167,15.7625,15.8066,333800.0
2007-11-06 09:50:00,46.63,46.63,46.43,46.48,256000.0,15.8032,15.8032,15.7354,15.7523,256000.0
2007-11-06 09:55:00,46.49,46.55,46.43,46.49,243000.0,15.7557,15.7761,15.7354,15.7557,243000.0
2007-11-06 10:00:00,46.48,46.5,46.4,46.46,260400.0,15.7523,15.7591,15.7252,15.7456,260400.0
2007-11-06 10:05:00,46.48,46.5,46.42,46.45,109200.0,15.7523,15.7591,15.732,15.7422,109200.0
2007-11-06 10:10:00,46.45,46.47,46.35,46.42,105400.0,15.7422,15.749,15.7083,15.732,105400.0
2007-11-06 10:15:00,46.44,46.47,46.35,46.37,165200.0,15.7388,15.749,15.7083,15.7151,165200.0
2007-11-06 10:20:00,46.37,46.41,46.17,46.33,228400.0,15.7151,15.7286,15.6473,15.7015,228400.0
2007-11-06 10:25:00,46.32,46.34,46.2,46.3,146600.0,15.6981,15.7049,15.6574,15.6913,146600.0
2007-11-06 10:30:00,46.29,46.33,46.16,46.19,203400.0,15.6879,15.7015,15.6439,15.6541,203400.0
2007-11-06 10:35:00,46.19,46.27,46.14,46.2,134800.0,15.6541,15.6812,15.6371,15.6574,134800.0
2007-11-06 10:40:00,46.22,46.24,45.9,46.05,272400.0,15.6642,15.671,15.5558,15.6066,272400.0
2007-11-06 10:45:00,46.07,46.16,45.91,45.95,124600.0,15.6134,15.6439,15.5592,15.5727,124600.0
2007-11-06 10:50:00,45.95,45.97,45.72,45.89,182200.0,15.5727,15.5795,15.4948,15.5524,182200.0
2007-11-06 10:55:00,45.88,46.0,45.84,46.0,135600.0,15.549,15.5897,15.5354,15.5897,135600.0
2007-11-06 11:00:00,46.0,46.03,45.88,45.95,199200.0,15.5897,15.5998,15.549,15.5727,199200.0
2007-11-06 11:05:00,45.95,46.09,45.95,46.08,136800.0,15.5727,15.6202,15.5727,15.6168,136800.0
2007-11-06 11:10:00,46.1,46.1,45.89,45.92,121000.0,15.6236,15.6236,15.5524,15.5626,121000.0
2007-11-06 11:15:00,45.92,46.01,45.85,46.01,93200.0,15.5626,15.5931,15.5388,15.5931,93200.0
2007-11-06 11:20:00,46.02,46.04,45.96,46.0,126000.0,15.5964,15.6032,15.5761,15.5897,126000.0
2007-11-06 11:25:00,46.0,46.05,45.96,46.0,167400.0,15.5897,15.6066,15.5761,15.5897,167400.0
2007-11-06 11:30:00,46.0,46.02,45.96,45.99,90000.0,15.5897,15.5964,15.5761,15.5863,90000.0
2007-11-06 11:35:00,45.98,46.02,45.97,46.01,101000.0,15.5829,15.5964,15.5795,15.5931,101000.0
2007-11-06 11:40:00,46.01,46.01,45.96,46.0,45000.0,15.5931,15.5931,15.5761,15.5897,45000.0
2007-11-06 11:45:00,45.99,46.02,45.97,45.99,49600.0,15.5863,15.5964,15.5795,15.5863,49600.0
2007-11-06 11:50:00,45.99,46.08,45.96,46.05,192000.0,15.5863,15.6168,15.5761,15.6066,192000.0
2007-11-06 11:55:00,46.05,46.17,46.05,46.14,189800.0,15.6066,15.6473,15.6066,15.6371,189800.0
2007-11-06 12:00:00,46.14,46.2,46.1,46.18,63200.0,15.6371,15.6574,15.6236,15.6507,63200.0
2007-11-06 12:05:00,46.18,46.21,46.13,46.19,121200.0,15.6507,15.6608,15.6337,15.6541,121200.0
2007-11-06 12:10:00,46.2,46.42,46.2,46.42,86800.0,15.6574,15.732,15.6574,15.732,86800.0
2007-11-06 12:15:00,46.44,46.44,46.33,46.41,192800.0,15.7388,15.7388,15.7015,15.7286,192800.0
2007-11-06 12:20:00,46.41,46.49,46.41,46.45,92000.0,15.7286,15.7557,15.7286,15.7422,92000.0
2007-11-06 12:25:00,46.45,46.49,46.38,46.43,81600.0,15.7422,15.7557,15.7184,15.7354,81600.0
2007-11-06 12:30:00,46.43,46.48,46.42,46.43,70000.0,15.7354,15.7523,15.732,15.7354,70000.0
2007-11-06 12:35:00,46.43,46.45,46.35,46.42,105000.0,15.7354,15.7422,15.7083,15.732,105000.0
2007-11-06 12:40:00,46.38,46.41,46.34,46.39,38000.0,15.7184,15.7286,15.7049,15.7218,38000.0
2007-11-06 12:45:00,46.39,46.44,46.38,46.41,48600.0,15.7218,15.7388,15.7184,15.7286,48600.0
2007-11-06 12:50:00,46.39,46.4,46.32,46.33,130600.0,15.7218,15.7252,15.6981,15.7015,130600.0
2007-11-06 12:55:00,46.33,46.42,46.33,46.41,75600.0,15.7015,15.732,15.7015,15.7286,75600.0
2007-11-06 13:00:00,46.41,46.46,46.38,46.45,35400.0,15.7286,15.7456,15.7184,15.7422,35400.0
2007-11-06 13:05:00,46.45,46.55,46.43,46.43,138200.0,15.7422,15.7761,15.7354,15.7354,138200.0
2007-11-06 13:10:00,46.43,46.55,46.41,46.54,71400.0,15.7354,15.7761,15.7286,15.7727,71400.0
2007-11-06 13:15:00,46.52,46.59,46.5,46.58,40400.0,15.7659,15.7896,15.7591,15.7862,40400.0
2007-11-06 13:20:00,46.56,46.65,46.54,46.65,60000.0,15.7795,15.81,15.7727,15.81,60000.0
2007-11-06 13:25:00,46.64,46.72,46.6,46.62,134400.0,15.8066,15.8337,15.793,15.7998,134400.0
2007-11-06 13:30:00,46.63,46.7,46.6,46.66,129000.0,15.8032,15.8269,15.793,15.8133,129000.0
2007-11-06 13:35:00,46.65,46.75,46.64,46.75,85200.0,15.81,15.8438,15.8066,15.8438,85200.0
2007-11-06 13:40:00,46.75,46.8,46.68,46.75,114400.0,15.8438,15.8608,15.8201,15.8438,114400.0
2007-11-06 13:45:00,46.76,46.77,46.72,46.74,110400.0,15.8472,15.8506,15.8337,15.8405,110400.0
2007-11-06 13:50:00,46.74,46.79,46.72,46.74,55600.0,15.8405,15.8574,15.8337,15.8405,55600.0
2007-11-06 13:55:00,46.75,46.79,46.64,46.64,117200.0,15.8438,15.8574,15.8066,15.8066,117200.0
2007-11-06 14:00:00,46.65,46.7,46.6,46.63,103200.0,15.81,15.8269,15.793,15.8032,103200.0
2007-11-06 14:05:00,46.63,46.65,46.6,46.63,63400.0,15.8032,15.81,15.793,15.8032,63400.0
2007-11-06 14:10:00,46.62,46.65,46.56,46.62,101800.0,15.7998,15.81,15.7795,15.7998,101800.0
2007-11-06 14:15:00,46.62,46.65,46.59,46.65,107800.0,15.7998,15.81,15.7896,15.81,107800.0
2007-11-06 14:20:00,46.65,46.84,46.65,46.8,260600.0,15.81,15.8743,15.81,15.8608,260600.0
2007-11-06 14:25:00,46.8,46.85,46.78,46.85,150600.0,15.8608,15.8777,15.854,15.8777,150600.0
2007-11-06 14:30:00,46.84,46.84,46.75,46.83,191600.0,15.8743,15.8743,15.8438,15.871,191600.0
2007-11-06 14:35:00,46.83,46.84,46.74,46.81,166200.0,15.871,15.8743,15.8405,15.8642,166200.0
2007-11-06 14:40:00,46.81,46.89,46.8,46.88,131200.0,15.8642,15.8913,15.8608,15.8879,131200.0
2007-11-06 14:45:00,46.88,46.9,46.8,46.83,85000.0,15.8879,15.8947,15.8608,15.871,85000.0
2007-11-06 14:50:00,46.84,46.85,46.7,46.72,86400.0,15.8743,15.8777,15.8269,15.8337,86400.0
2007-11-06 14:55:00,46.72,46.9,46.71,46.85,217600.0,15.8337,15.8947,15.8303,15.8777,217600.0
2007-11-06 15:00:00,46.83,46.9,46.81,46.86,117400.0,15.871,15.8947,15.8642,15.8811,117400.0
2007-11-06 15:05:00,46.85,46.94,46.81,46.9,102200.0,15.8777,15.9082,15.8642,15.8947,102200.0
2007-11-06 15:10:00,46.9,46.99,46.88,46.99,115600.0,15.8947,15.9252,15.8879,15.9252,115600.0
2007-11-06 15:15:00,46.98,47.12,46.96,47.09,264400.0,15.9218,15.9692,15.915,15.9591,264400.0
2007-11-06 15:20:00,47.09,47.19,47.09,47.14,216000.0,15.9591,15.993,15.9591,15.976,216000.0
2007-11-06 15:25:00,47.13,47.2,47.12,47.19,113200.0,15.9726,15.9964,15.9692,15.993,113200.0
2007-11-06 15:30:00,47.19,47.24,47.17,47.18,323400.0,15.993,16.0099,15.9862,15.9896,323400.0
2007-11-06 15:35:00,47.18,47.26,47.18,47.21,295800.0,15.9896,16.0167,15.9896,15.9997,295800.0
2007-11-06 15:40:00,47.22,47.24,47.2,47.24,209800.0,16.0031,16.0099,15.9964,16.0099,209800.0
2007-11-06 15:45:00,47.23,47.56,47.23,47.56,382000.0,16.0065,16.1184,16.0065,16.1184,382000.0
2007-11-06 15:50:00,47.56,47.61,47.44,47.46,332800.0,16.1184,16.1353,16.0777,16.0845,332800.0
2007-11-06 15:55:00,47.45,47.51,47.31,47.42,281800.0,16.0811,16.1014,16.0336,16.0709,281800.0
2007-11-07 09:30:00,47.7,47.98,47.45,47.87,361600.0,16.1658,16.2607,16.0811,16.2234,361600.0
2007-11-07 09:35:00,47.85,48.1,47.83,48.05,348400.0,16.2166,16.3014,16.2099,16.2844,348400.0
2007-11-07 09:40:00,48.04,48.12,47.99,48.11,263200.0,16.281,16.3081,16.2641,16.3048,263200.0
2007-11-07 09:45:00,48.11,48.23,48.06,48.15,395000.0,16.3048,16.3454,16.2878,16.3183,395000.0
2007-11-07 09:50:00,48.16,48.2,48.04,48.2,256800.0,16.3217,16.3353,16.281,16.3353,256800.0
2007-11-07 09:55:00,48.19,48.2,48.02,48.06,236600.0,16.3319,16.3353,16.2743,16.2878,236600.0
2007-11-07 10:00:00,48.05,48.1,48.01,48.09,158200.0,16.2844,16.3014,16.2709,16.298,158200.0
2007-11-07 10:05:00,48.09,48.16,47.95,48.08,143000.0,16.298,16.3217,16.2505,16.2946,143000.0
2007-11-07 10:10:00,48.08,48.21,48.04,48.17,189000.0,16.2946,16.3386,16.281,16.3251,189000.0
2007-11-07 10:15:00,48.15,48.3,48.15,48.29,154600.0,16.3183,16.3691,16.3183,16.3658,154600.0
2007-11-07 10:20:00,48.28,48.32,48.22,48.27,85600.0,16.3624,16.3759,16.342,16.359,85600.0
2007-11-07 10:25:00,48.28,48.36,48.2,48.23,123600.0,16.3624,16.3895,16.3353,16.3454,123600.0
2007-11-07 10:30:00,48.23,48.27,48.05,48.05,254200.0,16.3454,16.359,16.2844,16.2844,254200.0
2007-11-07 10:35:00,48.03,48.04,47.82,47.99,280800.0,16.2776,16.281,16.2065,16.2641,280800.0
2007-11-07 10:40:00,47.99,48.2,47.98,48.19,172800.0,16.2641,16.3353,16.2607,16.3319,172800.0
2007-11-07 10:45:00,48.19,48.19,47.97,48.05,174000.0,16.3319,16.3319,16.2573,16.2844,174000.0
2007-11-07 10:50:00,48.08,48.19,48.0,48.01,180600.0,16.2946,16.3319,16.2675,16.2709,180600.0
2007-11-07 10:55:00,48.02,48.07,47.94,47.96,170000.0,16.2743,16.2912,16.2471,16.2539,170000.0
2007-11-07 11:00:00,47.96,48.06,47.92,48.04,249200.0,16.2539,16.2878,16.2404,16.281,249200.0
2007-11-07 11:05:00,48.05,48.26,48.04,48.25,265400.0,16.2844,16.3556,16.281,16.3522,265400.0
2007-11-07 11:10:00,48.23,48.3,48.2,48.27,161200.0,16.3454,16.3691,16.3353,16.359,161200.0
2007-11-07 11:15:00,48.27,48.3,48.23,48.27,201200.0,16.359,16.3691,16.3454,16.359,201200.0
2007-11-07 11:20:00,48.26,48.29,48.15,48.2,101200.0,16.3556,16.3658,16.3183,16.3353,101200.0
2007-11-07 11:25:00,48.2,48.24,48.16,48.23,79400.0,16.3353,16.3488,16.3217,16.3454,79400.0
2007-11-07 11:30:00,48.23,48.24,48.08,48.14,135600.0,16.3454,16.3488,16.2946,16.3149,135600.0
2007-11-07 11:35:00,48.14,48.15,48.02,48.07,206600.0,16.3149,16.3183,16.2743,16.2912,206600.0
2007-11-07 11:40:00,48.08,48.2,48.04,48.15,112200.0,16.2946,16.3353,16.281,16.3183,112200.0
2007-11-07 11:45:00,48.13,48.26,48.08,48.19,208200.0,16.3115,16.3556,16.2946,16.3319,208200.0
2007-11-07 11:50:00,48.19,48.29,48.16,48.24,125000.0,16.3319,16.3658,16.3217,16.3488,125000.0
2007-11-07 11:55:00,48.24,48.3,48.22,48.23,70800.0,16.3488,16.3691,16.342,16.3454,70800.0
2007-11-07 12:00:00,48.25,48.29,48.17,48.18,274000.0,16.3522,16.3658,16.3251,16.3285,274000.0
2007-11-07 12:05:00,48.18,48.19,48.05,48.08,173600.0,16.3285,16.3319,16.2844,16.2946,173600.0
2007-11-07 12:10:00,48.08,48.09,47.93,47.98,485600.0,16.2946,16.298,16.2438,16.2607,485600.0
2007-11-07 12:15:00,47.97,47.98,47.74,47.75,408800.0,16.2573,16.2607,16.1794,16.1828,408800.0
2007-11-07 12:20:00,47.75,47.77,47.65,47.7,352200.0,16.1828,16.1895,16.1489,16.1658,352200.0
2007-11-07 12:25:00,47.69,47.85,47.69,47.77,207400.0,16.1624,16.2166,16.1624,16.1895,207400.0
2007-11-07 12:30:00,47.78,47.82,47.74,47.75,124600.0,16.1929,16.2065,16.1794,16.1828,124600.0
2007-11-07 12:35:00,47.77,47.77,47.51,47.57,219600.0,16.1895,16.1895,16.1014,16.1217,219600.0
2007-11-07 12:40:00,47.56,47.58,47.49,47.49,113800.0,16.1184,16.1251,16.0946,16.0946,113800.0
2007-11-07 12:45:00,47.49,47.53,47.32,47.35,141600.0,16.0946,16.1082,16.037,16.0472,141600.0
2007-11-07 12:50:00,47.35,47.38,47.17,47.27,246800.0,16.0472,16.0574,15.9862,16.0201,246800.0
2007-11-07 12:55:00,47.27,47.38,47.22,47.27,239600.0,16.0201,16.0574,16.0031,16.0201,239600.0
2007-11-07 13:00:00,47.26,47.47,47.23,47.42,407200.0,16.0167,16.0879,16.0065,16.0709,407200.0
2007-11-07 13:05:00,47.43,47.54,47.4,47.51,201000.0,16.0743,16.1116,16.0641,16.1014,201000.0
2007-11-07 13:10:00,47.51,47.67,47.27,47.51,262600.0,16.1014,16.1556,16.0201,16.1014,262600.0
2007-11-07 13:15:00,47.51,47.54,47.13,47.15,363400.0,16.1014,16.1116,15.9726,15.9794,363400.0
2007-11-07 13:20:00,47.15,47.16,46.82,46.82,205400.0,15.9794,15.9828,15.8676,15.8676,205400.0
2007-11-07 13:25:00,46.84,46.88,46.58,46.6,338200.0,15.8743,15.8879,15.7862,15.793,338200.0
2007-11-07 13:30:00,46.6,47.02,46.59,46.99,187000.0,15.793,15.9353,15.7896,15.9252,187000.0
2007-11-07 13:35:00,47.0,47.05,46.83,46.91,143000.0,15.9286,15.9455,15.871,15.8981,143000.0
2007-11-07 13:40:00,46.89,47.01,46.87,46.93,177000.0,15.8913,15.932,15.8845,15.9048,177000.0
2007-11-07 13:45:00,46.91,47.02,46.84,47.01,181400.0,15.8981,15.9353,15.8743,15.932,181400.0
2007-11-07 13:50:00,47.0,47.07,46.9,46.9,205200.0,15.9286,15.9523,15.8947,15.8947,205200.0
2007-11-07 13:55:00,46.91,47.1,46.88,47.05,206200.0,15.8981,15.9625,15.8879,15.9455,206200.0
2007-11-07 14:00:00,47.05,47.1,46.9,46.92,251600.0,15.9455,15.9625,15.8947,15.9015,251600.0
2007-11-07 14:05:00,46.89,47.06,46.84,47.04,142400.0,15.8913,15.9489,15.8743,15.9421,142400.0
2007-11-07 14:10:00,46.99,47.2,46.96,47.1,98200.0,15.9252,15.9964,15.915,15.9625,98200.0
2007-11-07 14:15:00,47.11,47.19,47.0,47.04,223200.0,15.9659,15.993,15.9286,15.9421,223200.0
2007-11-07 14:20:00,47.03,47.12,47.0,47.04,217600.0,15.9387,15.9692,15.9286,15.9421,217600.0
2007-11-07 14:25:00,47.03,47.17,47.0,47.16,97400.0,15.9387,15.9862,15.9286,15.9828,97400.0
2007-11-07 14:30:00,47.15,47.22,47.12,47.12,95600.0,15.9794,16.0031,15.9692,15.9692,95600.0
2007-11-07 14:35:00,47.12,47.12,46.94,46.97,108800.0,15.9692,15.9692,15.9082,15.9184,108800.0
2007-11-07 14:40:00,46.98,47.13,46.94,47.12,70000.0,15.9218,15.9726,15.9082,15.9692,70000.0
2007-11-07 14:45:00,47.13,47.16,47.03,47.04,107200.0,15.9726,15.9828,15.9387,15.9421,107200.0
2007-11-07 14:50:00,47.05,47.13,46.93,46.99,135800.0,15.9455,15.9726,15.9048,15.9252,135800.0
2007-11-07 14:55:00,46.98,47.08,46.93,47.0,144000.0,15.9218,15.9557,15.9048,15.9286,144000.0
2007-11-07 15:00:00,46.99,47.08,46.91,46.96,108400.0,15.9252,15.9557,15.8981,15.915,108400.0
2007-11-07 15:05:00,46.96,47.1,46.96,47.08,89200.0,15.915,15.9625,15.915,15.9557,89200.0
2007-11-07 15:10:00,47.08,47.1,47.0,47.02,95600.0,15.9557,15.9625,15.9286,15.9353,95600.0
2007-11-07 15:15:00,47.02,47.04,46.84,46.84,171600.0,15.9353,15.9421,15.8743,15.8743,171600.0
2007-11-07 15:20:00,46.84,46.87,46.71,46.71,164800.0,15.8743,15.8845,15.8303,15.8303,164800.0
2007-11-07 15:25:00,46.7,46.72,46.43,46.45,152200.0,15.8269,15.8337,15.7354,15.7422,152200.0
2007-11-07 15:30:00,46.47,46.55,46.27,46.27,177800.0,15.749,15.7761,15.6812,15.6812,177800.0
2007-11-07 15:35:00,46.27,46.31,46.0,46.1,356400.0,15.6812,15.6947,15.5897,15.6236,356400.0
2007-11-07 15:40:00,46.1,46.74,46.09,46.7,407800.0,15.6236,15.8405,15.6202,15.8269,407800.0
2007-11-07 15:45:00,46.71,46.74,46.34,46.38,195200.0,15.8303,15.8405,15.7049,15.7184,195200.0
2007-11-07 15:50:00,46.38,46.57,46.38,46.47,500000.0,15.7184,15.7828,15.7184,15.749,500000.0
2007-11-07 15:55:00,46.47,46.5,46.26,46.26,589800.0,15.749,15.7591,15.6778,15.6778,589800.0
2007-11-08 09:30:00,49.99,50.86,49.99,50.82,1518000.0,16.9419,17.2367,16.9419,17.2232,1518000.0
2007-11-08 09:35:00,50.83,51.81,50.82,51.8,2499800.0,17.2266,17.5587,17.2232,17.5553,2499800.0
2007-11-08 09:40:00,51.81,52.4,51.62,51.98,1776800.0,17.5587,17.7587,17.4943,17.6163,1776800.0
2007-11-08 09:45:00,51.98,51.99,51.52,51.63,1379800.0,17.6163,17.6197,17.4604,17.4977,1379800.0
2007-11-08 09:50:00,51.63,51.66,51.35,51.49,942000.0,17.4977,17.5079,17.4028,17.4503,942000.0
2007-11-08 09:55:00,51.49,51.5,50.99,51.1,806600.0,17.4503,17.4536,17.2808,17.3181,806600.0
2007-11-08 10:00:00,51.1,51.24,50.71,50.72,567600.0,17.3181,17.3655,17.1859,17.1893,567600.0
2007-11-08 10:05:00,50.71,50.76,50.45,50.57,912400.0,17.1859,17.2029,17.0978,17.1385,912400.0
2007-11-08 10:10:00,50.56,50.82,50.55,50.77,807800.0,17.1351,17.2232,17.1317,17.2062,807800.0
2007-11-08 10:15:00,50.77,51.11,50.72,51.07,503200.0,17.2062,17.3215,17.1893,17.3079,503200.0
2007-11-08 10:20:00,51.09,51.42,51.06,51.23,533800.0,17.3147,17.4265,17.3045,17.3621,533800.0
2007-11-08 10:25:00,51.23,51.93,51.0,51.88,1148000.0,17.3621,17.5994,17.2842,17.5824,1148000.0
2007-11-08 10:30:00,51.88,52.19,51.88,52.16,481400.0,17.5824,17.6875,17.5824,17.6773,481400.0
2007-11-08 10:35:00,52.16,52.32,51.85,52.06,482000.0,17.6773,17.7316,17.5723,17.6434,482000.0
2007-11-08 10:40:00,52.09,52.4,52.01,52.36,316200.0,17.6536,17.7587,17.6265,17.7451,316200.0
2007-11-08 10:45:00,52.37,52.37,52.08,52.15,303600.0,17.7485,17.7485,17.6502,17.6739,303600.0
2007-11-08 10:50:00,52.18,52.83,52.1,52.82,497600.0,17.6841,17.9044,17.657,17.901,497600.0
2007-11-08 10:55:00,52.81,53.45,52.76,53.43,640200.0,17.8976,18.1145,17.8807,18.1077,640200.0
2007-11-08 11:00:00,53.42,53.97,53.38,53.71,563600.0,18.1043,18.2907,18.0908,18.2026,563600.0
2007-11-08 11:05:00,53.71,53.73,53.29,53.63,525600.0,18.2026,18.2094,18.0603,18.1755,525600.0
2007-11-08 11:10:00,53.63,53.74,53.44,53.56,222200.0,18.1755,18.2128,18.1111,18.1518,222200.0
2007-11-08 11:15:00,53.57,53.87,53.52,53.64,430600.0,18.1552,18.2569,18.1382,18.1789,430600.0
2007-11-08 11:20:00,53.65,53.68,53.35,53.49,394800.0,18.1823,18.1925,18.0806,18.1281,394800.0
2007-11-08 11:25:00,53.49,53.49,53.18,53.33,456200.0,18.1281,18.1281,18.023,18.0738,456200.0
2007-11-08 11:30:00,53.33,53.34,53.05,53.13,251600.0,18.0738,18.0772,17.979,18.0061,251600.0
2007-11-08 11:35:00,53.12,53.2,52.69,52.72,270000.0,18.0027,18.0298,17.8569,17.8671,270000.0
2007-11-08 11:40:00,52.72,52.74,52.48,52.63,482800.0,17.8671,17.8739,17.7858,17.8366,482800.0
2007-11-08 11:45:00,52.63,52.73,52.51,52.51,470800.0,17.8366,17.8705,17.7959,17.7959,470800.0
2007-11-08 11:50:00,52.52,52.66,52.45,52.61,550000.0,17.7993,17.8468,17.7756,17.8298,550000.0
2007-11-08 11:55:00,52.61,53.24,52.59,53.19,369200.0,17.8298,18.0433,17.8231,18.0264,369200.0
2007-11-08 12:00:00,53.19,53.33,53.05,53.27,319600.0,18.0264,18.0738,17.979,18.0535,319600.0
2007-11-08 12:05:00,53.26,53.58,53.23,53.36,547200.0,18.0501,18.1586,18.04,18.084,547200.0
2007-11-08 12:10:00,53.37,53.41,52.97,53.07,380800.0,18.0874,18.101,17.9518,17.9857,380800.0
2007-11-08 12:15:00,53.08,53.12,52.65,52.74,307800.0,17.9891,18.0027,17.8434,17.8739,307800.0
2007-11-08 12:20:00,52.75,52.81,52.58,52.61,408800.0,17.8773,17.8976,17.8197,17.8298,408800.0
2007-11-08 12:25:00,52.6,52.69,52.4,52.62,307400.0,17.8264,17.8569,17.7587,17.8332,307400.0
2007-11-08 12:30:00,52.6,52.65,52.35,52.45,403600.0,17.8264,17.8434,17.7417,17.7756,403600.0
2007-11-08 12:35:00,52.46,52.52,52.1,52.34,601200.0,17.779,17.7993,17.657,17.7383,601200.0
2007-11-08 12:40:00,52.34,52.72,52.15,52.21,506600.0,17.7383,17.8671,17.6739,17.6943,506600.0
2007-11-08 12:45:00,52.2,52.25,52.02,52.13,377200.0,17.6909,17.7078,17.6299,17.6672,377200.0
2007-11-08 12:50:00,52.13,52.13,51.86,51.96,503600.0,17.6672,17.6672,17.5757,17.6095,503600.0
2007-11-08 12:55:00,51.96,52.77,51.95,52.68,454200.0,17.6095,17.8841,17.6062,17.8536,454200.0
2007-11-08 13:00:00,52.68,52.81,52.48,52.58,316800.0,17.8536,17.8976,17.7858,17.8197,316800.0
2007-11-08 13:05:00,52.56,52.58,52.18,52.24,255400.0,17.8129,17.8197,17.6841,17.7044,255400.0
2007-11-08 13:10:00,52.24,52.27,52.05,52.17,268200.0,17.7044,17.7146,17.64,17.6807,268200.0
2007-11-08 13:15:00,52.15,52.33,52.01,52.23,257600.0,17.6739,17.7349,17.6265,17.701,257600.0
2007-11-08 13:20:00,52.23,52.4,52.16,52.33,409800.0,17.701,17.7587,17.6773,17.7349,409800.0
2007-11-08 13:25:00,52.32,52.55,52.01,52.4,603400.0,17.7316,17.8095,17.6265,17.7587,603400.0
2007-11-08 13:30:00,52.41,53.34,52.38,53.26,546200.0,17.7621,18.0772,17.7519,18.0501,546200.0
2007-11-08 13:35:00,53.26,53.5,53.18,53.5,324200.0,18.0501,18.1315,18.023,18.1315,324200.0
2007-11-08 13:40:00,53.49,53.52,53.25,53.34,326000.0,18.1281,18.1382,18.0467,18.0772,326000.0
2007-11-08 13:45:00,53.34,53.62,53.25,53.28,316000.0,18.0772,18.1721,18.0467,18.0569,316000.0
2007-11-08 13:50:00,53.28,53.84,53.27,53.62,427000.0,18.0569,18.2467,18.0535,18.1721,427000.0
2007-11-08 13:55:00,53.64,53.94,53.49,53.9,413600.0,18.1789,18.2806,18.1281,18.267,413600.0
2007-11-08 14:00:00,53.9,54.3,53.85,54.09,481400.0,18.267,18.4026,18.2501,18.3314,481400.0
2007-11-08 14:05:00,54.09,54.2,53.97,54.08,331200.0,18.3314,18.3687,18.2907,18.328,331200.0
2007-11-08 14:10:00,54.07,54.45,54.03,54.38,286400.0,18.3246,18.4534,18.3111,18.4297,286400.0
2007-11-08 14:15:00,54.38,55.32,54.23,55.24,754000.0,18.4297,18.7483,18.3789,18.7212,754000.0
2007-11-08 14:20:00,55.24,55.6,55.04,55.13,646400.0,18.7212,18.8432,18.6534,18.6839,646400.0
2007-11-08 14:25:00,55.13,55.16,54.79,54.85,498800.0,18.6839,18.694,18.5686,18.589,498800.0
2007-11-08 14:30:00,54.83,54.87,54.15,54.81,491400.0,18.5822,18.5958,18.3517,18.5754,491400.0
2007-11-08 14:35:00,54.81,54.83,54.38,54.43,400800.0,18.5754,18.5822,18.4297,18.4466,400800.0
2007-11-08 14:40:00,54.43,54.62,54.07,54.18,467000.0,18.4466,18.511,18.3246,18.3619,467000.0
2007-11-08 14:45:00,54.18,54.18,53.7,53.87,438200.0,18.3619,18.3619,18.1992,18.2569,438200.0
2007-11-08 14:50:00,53.85,53.87,53.25,53.32,466600.0,18.2501,18.2569,18.0467,18.0705,466600.0
2007-11-08 14:55:00,53.34,53.46,52.93,53.19,773600.0,18.0772,18.1179,17.9383,18.0264,773600.0
2007-11-08 15:00:00,53.24,53.63,53.13,53.56,430800.0,18.0433,18.1755,18.0061,18.1518,430800.0
2007-11-08 15:05:00,53.56,53.59,53.35,53.58,530600.0,18.1518,18.162,18.0806,18.1586,530600.0
2007-11-08 15:10:00,53.58,53.97,53.5,53.8,381800.0,18.1586,18.2907,18.1315,18.2331,381800.0
2007-11-08 15:15:00,53.8,54.79,53.8,54.77,331800.0,18.2331,18.5686,18.2331,18.5619,331800.0
2007-11-08 15:20:00,54.77,55.75,54.62,55.62,619000.0,18.5619,18.894,18.511,18.8499,619000.0
2007-11-08 15:25:00,55.56,56.65,55.51,56.38,797200.0,18.8296,19.199,18.8127,19.1075,797200.0
2007-11-08 15:30:00,56.4,57.22,56.3,57.15,628800.0,19.1143,19.3922,19.0804,19.3685,628800.0
2007-11-08 15:35:00,57.15,57.97,54.75,57.84,819400.0,19.3685,19.6464,18.5551,19.6023,819400.0
2007-11-08 15:40:00,57.8,59.58,57.68,59.48,1204200.0,19.5888,20.192,19.5481,20.1581,1204200.0
2007-11-08 15:45:00,59.46,59.57,58.44,58.58,987800.0,20.1513,20.1886,19.8057,19.8531,987800.0
2007-11-08 15:50:00,58.58,58.85,58.11,58.33,1155600.0,19.8531,19.9446,19.6938,19.7684,1155600.0
2007-11-08 15:55:00,58.33,58.74,58.2,58.49,1300000.0,19.7684,19.9073,19.7243,19.8226,1300000.0
2007-11-09 09:30:00,57.81,58.84,57.81,58.23,1162000.0,19.5921,19.9412,19.5921,19.7345,1162000.0
2007-11-09 09:35:00,58.24,58.24,54.81,56.4,1108000.0,19.7379,19.7379,18.5754,19.1143,1108000.0
2007-11-09 09:40:00,56.39,56.67,56.05,56.55,1182800.0,19.1109,19.2058,18.9957,19.1651,1182800.0
2007-11-09 09:45:00,56.56,56.92,56.5,56.9,850200.0,19.1685,19.2905,19.1482,19.2837,850200.0
2007-11-09 09:50:00,56.87,57.21,56.74,57.17,681000.0,19.2736,19.3888,19.2295,19.3752,681000.0
2007-11-09 09:55:00,57.17,57.41,57.0,57.05,663400.0,19.3752,19.4566,19.3176,19.3346,663400.0
2007-11-09 10:00:00,57.03,57.06,56.49,56.59,781200.0,19.3278,19.338,19.1448,19.1787,781200.0
2007-11-09 10:05:00,56.59,56.8,56.5,56.6,441600.0,19.1787,19.2498,19.1482,19.1821,441600.0
2007-11-09 10:10:00,56.6,56.89,56.6,56.71,553400.0,19.1821,19.2803,19.1821,19.2193,553400.0
2007-11-09 10:15:00,56.71,56.75,56.05,56.1,565800.0,19.2193,19.2329,18.9957,19.0126,565800.0
2007-11-09 10:20:00,56.1,56.18,55.91,55.98,377800.0,19.0126,19.0397,18.9482,18.9719,377800.0
2007-11-09 10:25:00,55.97,56.12,55.84,55.97,362600.0,18.9686,19.0194,18.9245,18.9686,362600.0
2007-11-09 10:30:00,55.97,56.13,55.53,55.53,419200.0,18.9686,19.0228,18.8194,18.8194,419200.0
2007-11-09 10:35:00,55.54,55.65,55.38,55.45,324600.0,18.8228,18.8601,18.7686,18.7923,324600.0
2007-11-09 10:40:00,55.47,55.49,54.31,54.31,526600.0,18.7991,18.8059,18.406,18.406,526600.0
2007-11-09 10:45:00,54.31,54.32,52.31,52.41,1064400.0,18.406,18.4094,17.7282,17.7621,1064400.0
2007-11-09 10:50:00,52.4,52.92,51.85,52.78,1505600.0,17.7587,17.9349,17.5723,17.8874,1505600.0
2007-11-09 10:55:00,52.76,53.4,52.08,52.32,843800.0,17.8807,18.0976,17.6502,17.7316,843800.0
2007-11-09 11:00:00,52.32,52.66,51.9,52.25,872800.0,17.7316,17.8468,17.5892,17.7078,872800.0
2007-11-09 11:05:00,52.25,52.69,51.97,52.5,769200.0,17.7078,17.8569,17.6129,17.7926,769200.0
2007-11-09 11:10:00,52.46,52.94,52.4,52.92,372600.0,17.779,17.9417,17.7587,17.9349,372600.0
2007-11-09 11:15:00,52.93,53.31,52.81,52.81,638200.0,17.9383,18.0671,17.8976,17.8976,638200.0
2007-11-09 11:20:00,52.81,53.24,52.71,52.91,431200.0,17.8976,18.0433,17.8637,17.9315,431200.0
2007-11-09 11:25:00,52.91,53.14,52.9,53.02,567000.0,17.9315,18.0095,17.9281,17.9688,567000.0
2007-11-09 11:30:00,53.01,53.47,52.93,53.34,473600.0,17.9654,18.1213,17.9383,18.0772,473600.0
2007-11-09 11:35:00,53.35,53.63,53.22,53.31,376000.0,18.0806,18.1755,18.0366,18.0671,376000.0
2007-11-09 11:40:00,53.27,53.38,52.91,53.01,350200.0,18.0535,18.0908,17.9315,17.9654,350200.0
2007-11-09 11:45:00,52.99,53.73,52.98,53.52,486200.0,17.9586,18.2094,17.9552,18.1382,486200.0
2007-11-09 11:50:00,53.49,53.52,53.0,53.08,337600.0,18.1281,18.1382,17.962,17.9891,337600.0
2007-11-09 11:55:00,53.09,53.23,53.05,53.15,278400.0,17.9925,18.04,17.979,18.0128,278400.0
2007-11-09 12:00:00,53.15,53.19,53.0,53.05,321000.0,18.0128,18.0264,17.962,17.979,321000.0
2007-11-09 12:05:00,53.05,53.35,52.99,53.35,173200.0,17.979,18.0806,17.9586,18.0806,173200.0
2007-11-09 12:10:00,53.35,53.96,53.34,53.93,199600.0,18.0806,18.2874,18.0772,18.2772,199600.0
2007-11-09 12:15:00,53.96,54.13,53.6,53.85,331200.0,18.2874,18.345,18.1653,18.2501,331200.0
2007-11-09 12:20:00,53.85,54.01,53.8,53.98,211600.0,18.2501,18.3043,18.2331,18.2941,211600.0
2007-11-09 12:25:00,53.98,54.52,53.98,54.52,181200.0,18.2941,18.4771,18.2941,18.4771,181200.0
2007-11-09 12:30:00,54.49,55.65,54.49,55.29,478800.0,18.467,18.8601,18.467,18.7381,478800.0
2007-11-09 12:35:00,55.3,56.2,55.3,56.1,539800.0,18.7415,19.0465,18.7415,19.0126,539800.0
2007-11-09 12:40:00,56.1,56.33,55.63,55.64,577200.0,19.0126,19.0906,18.8533,18.8567,577200.0
2007-11-09 12:45:00,55.63,55.68,54.8,54.9,385600.0,18.8533,18.8703,18.572,18.6059,385600.0
2007-11-09 12:50:00,54.9,55.05,54.62,54.68,231800.0,18.6059,18.6568,18.511,18.5314,231800.0
2007-11-09 12:55:00,54.68,54.74,54.46,54.57,193600.0,18.5314,18.5517,18.4568,18.4941,193600.0
2007-11-09 13:00:00,54.57,54.63,54.34,54.63,237200.0,18.4941,18.5144,18.4161,18.5144,237200.0
2007-11-09 13:05:00,54.62,54.71,54.49,54.51,278600.0,18.511,18.5415,18.467,18.4738,278600.0
2007-11-09 13:10:00,54.49,54.99,54.37,54.93,364600.0,18.467,18.6364,18.4263,18.6161,364600.0
2007-11-09 13:15:00,54.96,55.12,54.61,54.7,276800.0,18.6263,18.6805,18.5076,18.5381,276800.0
2007-11-09 13:20:00,54.72,54.97,54.63,54.9,197400.0,18.5449,18.6297,18.5144,18.6059,197400.0
2007-11-09 13:25:00,54.9,54.95,54.69,54.73,134600.0,18.6059,18.6229,18.5348,18.5483,134600.0
2007-11-09 13:30:00,54.7,54.84,54.68,54.84,103400.0,18.5381,18.5856,18.5314,18.5856,103400.0
2007-11-09 13:35:00,54.84,54.84,54.6,54.65,110000.0,18.5856,18.5856,18.5043,18.5212,110000.0
2007-11-09 13:40:00,54.66,54.83,54.63,54.71,165000.0,18.5246,18.5822,18.5144,18.5415,165000.0
2007-11-09 13:45:00,54.71,55.02,54.69,54.77,261200.0,18.5415,18.6466,18.5348,18.5619,261200.0
2007-11-09 13:50:00,54.77,54.85,54.66,54.71,157600.0,18.5619,18.589,18.5246,18.5415,157600.0
2007-11-09 13:55:00,54.73,54.79,54.55,54.62,295800.0,18.5483,18.5686,18.4873,18.511,295800.0
2007-11-09 14:00:00,54.61,54.71,54.58,54.68,156600.0,18.5076,18.5415,18.4975,18.5314,156600.0
2007-11-09 14:05:00,54.68,54.83,54.65,54.77,174800.0,18.5314,18.5822,18.5212,18.5619,174800.0
2007-11-09 14:10:00,54.77,54.79,54.62,54.65,186600.0,18.5619,18.5686,18.511,18.5212,186600.0
2007-11-09 14:15:00,54.65,54.7,54.53,54.68,155600.0,18.5212,18.5381,18.4805,18.5314,155600.0
2007-11-09 14:20:00,54.68,54.9,54.63,54.87,279600.0,18.5314,18.6059,18.5144,18.5958,279600.0
2007-11-09 14:25:00,54.85,55.13,54.85,55.11,341400.0,18.589,18.6839,18.589,18.6771,341400.0
2007-11-09 14:30:00,55.11,55.15,54.85,54.93,185000.0,18.6771,18.6907,18.589,18.6161,185000.0
2007-11-09 14:35:00,54.95,54.95,54.8,54.85,245200.0,18.6229,18.6229,18.572,18.589,245200.0
2007-11-09 14:40:00,54.85,55.13,54.8,55.08,291400.0,18.589,18.6839,18.572,18.6669,291400.0
2007-11-09 14:45:00,55.08,55.4,55.05,55.2,405600.0,18.6669,18.7754,18.6568,18.7076,405600.0
2007-11-09 14:50:00,55.19,55.27,55.11,55.16,236000.0,18.7042,18.7313,18.6771,18.694,236000.0
2007-11-09 14:55:00,55.16,55.23,54.85,54.97,207200.0,18.694,18.7178,18.589,18.6297,207200.0
2007-11-09 15:00:00,54.97,55.07,54.88,54.97,333400.0,18.6297,18.6635,18.5991,18.6297,333400.0
2007-11-09 15:05:00,54.96,55.04,54.9,54.95,234800.0,18.6263,18.6534,18.6059,18.6229,234800.0
2007-11-09 15:10:00,54.94,55.09,54.89,55.02,349600.0,18.6195,18.6703,18.6025,18.6466,349600.0
2007-11-09 15:15:00,55.02,55.35,54.92,55.31,269000.0,18.6466,18.7584,18.6127,18.7449,269000.0
2007-11-09 15:20:00,55.31,55.37,55.16,55.17,230000.0,18.7449,18.7652,18.694,18.6974,230000.0
2007-11-09 15:25:00,55.17,55.17,54.38,54.75,456600.0,18.6974,18.6974,18.4297,18.5551,456600.0
2007-11-09 15:30:00,54.77,55.12,54.65,54.88,532600.0,18.5619,18.6805,18.5212,18.5991,532600.0
2007-11-09 15:35:00,54.88,55.27,54.88,55.2,493200.0,18.5991,18.7313,18.5991,18.7076,493200.0
2007-11-09 15:40:00,55.2,55.3,54.85,54.95,313400.0,18.7076,18.7415,18.589,18.6229,313400.0
2007-11-09 15:45:00,54.95,54.95,54.39,54.5,264800.0,18.6229,18.6229,18.4331,18.4704,264800.0
2007-11-09 15:50:00,54.5,54.55,54.15,54.27,440200.0,18.4704,18.4873,18.3517,18.3924,440200.0
2007-11-09 15:55:00,54.27,54.37,53.87,54.12,540400.0,18.3924,18.4263,18.2569,18.3416,540400.0
2007-11-12 09:30:00,52.17,52.29,51.39,51.49,775200.0,17.6807,17.7214,17.4164,17.4503,775200.0
2007-11-12 09:35:00,51.51,52.19,51.48,52.04,748000.0,17.457,17.6875,17.4469,17.6367,748000.0
2007-11-12 09:40:00,52.05,52.17,51.78,51.84,673600.0,17.64,17.6807,17.5485,17.5689,673600.0
2007-11-12 09:45:00,51.83,51.93,51.6,51.65,489000.0,17.5655,17.5994,17.4875,17.5045,489000.0
2007-11-12 09:50:00,51.65,51.68,51.26,51.57,585000.0,17.5045,17.5147,17.3723,17.4774,585000.0
2007-11-12 09:55:00,51.58,51.7,50.87,51.06,590200.0,17.4808,17.5214,17.2401,17.3045,590200.0
2007-11-12 10:00:00,51.06,51.14,50.23,50.38,711800.0,17.3045,17.3316,17.0232,17.0741,711800.0
2007-11-12 10:05:00,50.38,50.54,50.18,50.18,581800.0,17.0741,17.1283,17.0063,17.0063,581800.0
2007-11-12 10:10:00,50.18,50.36,50.11,50.13,434000.0,17.0063,17.0673,16.9826,16.9893,434000.0
2007-11-12 10:15:00,50.12,50.24,49.83,50.15,913000.0,16.986,17.0266,16.8877,16.9961,913000.0
2007-11-12 10:20:00,50.15,50.65,50.08,50.53,582200.0,16.9961,17.1656,16.9724,17.1249,582200.0
2007-11-12 10:25:00,50.53,50.92,50.52,50.86,377000.0,17.1249,17.2571,17.1215,17.2367,377000.0
2007-11-12 10:30:00,50.87,51.08,50.68,50.7,336400.0,17.2401,17.3113,17.1757,17.1825,336400.0
2007-11-12 10:35:00,50.69,50.7,50.2,50.38,292200.0,17.1791,17.1825,17.0131,17.0741,292200.0
2007-11-12 10:40:00,50.38,50.63,50.37,50.51,226200.0,17.0741,17.1588,17.0707,17.1181,226200.0
2007-11-12 10:45:00,50.52,50.56,50.08,50.13,299800.0,17.1215,17.1351,16.9724,16.9893,299800.0
2007-11-12 10:50:00,50.12,50.4,50.06,50.22,166600.0,16.986,17.0809,16.9656,17.0198,166600.0
2007-11-12 10:55:00,50.21,50.31,50.17,50.23,147000.0,17.0165,17.0503,17.0029,17.0232,147000.0
2007-11-12 11:00:00,50.22,50.32,50.1,50.27,395000.0,17.0198,17.0537,16.9792,17.0368,395000.0
2007-11-12 11:05:00,50.27,50.35,50.17,50.27,333800.0,17.0368,17.0639,17.0029,17.0368,333800.0
2007-11-12 11:10:00,50.27,50.63,50.27,50.38,400400.0,17.0368,17.1588,17.0368,17.0741,400400.0
2007-11-12 11:15:00,50.38,50.44,50.27,50.42,285800.0,17.0741,17.0944,17.0368,17.0876,285800.0
2007-11-12 11:20:00,50.42,50.66,50.38,50.41,195000.0,17.0876,17.169,17.0741,17.0842,195000.0
2007-11-12 11:25:00,50.42,50.78,50.42,50.7,172800.0,17.0876,17.2096,17.0876,17.1825,172800.0
2007-11-12 11:30:00,50.7,50.73,50.5,50.63,105400.0,17.1825,17.1927,17.1147,17.1588,105400.0
2007-11-12 11:35:00,50.63,50.66,50.49,50.57,113800.0,17.1588,17.169,17.1114,17.1385,113800.0
2007-11-12 11:40:00,50.59,50.6,50.42,50.51,181600.0,17.1452,17.1486,17.0876,17.1181,181600.0
2007-11-12 11:45:00,50.51,50.65,50.48,50.52,113200.0,17.1181,17.1656,17.108,17.1215,113200.0
2007-11-12 11:50:00,50.52,50.63,50.46,50.56,225800.0,17.1215,17.1588,17.1012,17.1351,225800.0
2007-11-12 11:55:00,50.56,50.63,50.53,50.55,108400.0,17.1351,17.1588,17.1249,17.1317,108400.0
2007-11-12 12:00:00,50.56,50.83,50.55,50.81,221600.0,17.1351,17.2266,17.1317,17.2198,221600.0
2007-11-12 12:05:00,50.81,51.1,50.77,50.87,356200.0,17.2198,17.3181,17.2062,17.2401,356200.0
2007-11-12 12:10:00,50.88,50.88,50.41,50.46,226200.0,17.2435,17.2435,17.0842,17.1012,226200.0
2007-11-12 12:15:00,50.45,50.54,50.38,50.52,136000.0,17.0978,17.1283,17.0741,17.1215,136000.0
2007-11-12 12:20:00,50.52,50.77,50.51,50.72,207200.0,17.1215,17.2062,17.1181,17.1893,207200.0
2007-11-12 12:25:00,50.71,50.9,50.64,50.9,115400.0,17.1859,17.2503,17.1622,17.2503,115400.0
2007-11-12 12:30:00,50.9,51.19,50.9,51.15,271400.0,17.2503,17.3486,17.2503,17.335,271400.0
2007-11-12 12:35:00,51.17,51.44,51.17,51.27,258400.0,17.3418,17.4333,17.3418,17.3757,258400.0
2007-11-12 12:40:00,51.29,51.32,51.13,51.23,234200.0,17.3825,17.3926,17.3283,17.3621,234200.0
2007-11-12 12:45:00,51.25,51.25,51.1,51.17,170600.0,17.3689,17.3689,17.3181,17.3418,170600.0
2007-11-12 12:50:00,51.16,51.47,51.13,51.47,201400.0,17.3384,17.4435,17.3283,17.4435,201400.0
2007-11-12 12:55:00,51.47,51.57,51.43,51.46,190200.0,17.4435,17.4774,17.4299,17.4401,190200.0
2007-11-12 13:00:00,51.45,51.77,51.29,51.52,506200.0,17.4367,17.5452,17.3825,17.4604,506200.0
2007-11-12 13:05:00,51.49,51.54,51.21,51.26,137000.0,17.4503,17.4672,17.3554,17.3723,137000.0
2007-11-12 13:10:00,51.25,51.31,51.05,51.14,266600.0,17.3689,17.3893,17.3011,17.3316,266600.0
2007-11-12 13:15:00,51.15,51.25,50.94,51.25,204400.0,17.335,17.3689,17.2639,17.3689,204400.0
2007-11-12 13:20:00,51.24,51.46,51.18,51.45,153800.0,17.3655,17.4401,17.3452,17.4367,153800.0
2007-11-12 13:25:00,51.45,51.54,51.37,51.5,179000.0,17.4367,17.4672,17.4096,17.4536,179000.0
2007-11-12 13:30:00,51.5,51.5,51.31,51.33,148200.0,17.4536,17.4536,17.3893,17.396,148200.0
2007-11-12 13:35:00,51.33,51.33,50.9,50.92,177600.0,17.396,17.396,17.2503,17.2571,177600.0
2007-11-12 13:40:00,50.93,51.08,50.76,51.06,200600.0,17.2605,17.3113,17.2029,17.3045,200600.0
2007-11-12 13:45:00,51.05,51.38,50.92,51.27,371200.0,17.3011,17.413,17.2571,17.3757,371200.0
2007-11-12 13:50:00,51.27,51.29,50.92,51.01,219000.0,17.3757,17.3825,17.2571,17.2876,219000.0
2007-11-12 13:55:00,51.02,51.18,50.95,50.98,119000.0,17.291,17.3452,17.2672,17.2774,119000.0
2007-11-12 14:00:00,50.97,51.04,50.75,50.97,186800.0,17.274,17.2978,17.1995,17.274,186800.0
2007-11-12 14:05:00,51.04,51.09,50.9,50.95,134000.0,17.2978,17.3147,17.2503,17.2672,134000.0
2007-11-12 14:10:00,50.95,50.96,50.73,50.74,191000.0,17.2672,17.2706,17.1927,17.1961,191000.0
2007-11-12 14:15:00,50.74,50.75,50.5,50.68,301800.0,17.1961,17.1995,17.1147,17.1757,301800.0
2007-11-12 14:20:00,50.66,50.9,50.57,50.6,321600.0,17.169,17.2503,17.1385,17.1486,321600.0
2007-11-12 14:25:00,50.59,50.59,50.21,50.27,341000.0,17.1452,17.1452,17.0165,17.0368,341000.0
2007-11-12 14:30:00,50.27,50.35,50.23,50.33,338600.0,17.0368,17.0639,17.0232,17.0571,338600.0
2007-11-12 14:35:00,50.33,50.34,50.08,50.23,324600.0,17.0571,17.0605,16.9724,17.0232,324600.0
2007-11-12 14:40:00,50.24,50.33,50.18,50.24,373000.0,17.0266,17.0571,17.0063,17.0266,373000.0
2007-11-12 14:45:00,50.2,50.29,50.13,50.2,211800.0,17.0131,17.0436,16.9893,17.0131,211800.0
2007-11-12 14:50:00,50.19,50.2,49.95,50.04,322000.0,17.0097,17.0131,16.9283,16.9588,322000.0
2007-11-12 14:55:00,50.02,50.13,49.83,49.98,318000.0,16.9521,16.9893,16.8877,16.9385,318000.0
2007-11-12 15:00:00,49.99,49.99,49.38,49.45,506000.0,16.9419,16.9419,16.7352,16.7589,506000.0
2007-11-12 15:05:00,49.43,49.94,49.39,49.85,401400.0,16.7521,16.925,16.7386,16.8945,401400.0
2007-11-12 15:10:00,49.84,50.08,49.58,49.62,226200.0,16.8911,16.9724,16.8029,16.8165,226200.0
2007-11-12 15:15:00,49.6,49.62,48.75,48.9,696200.0,16.8097,16.8165,16.5217,16.5725,696200.0
2007-11-12 15:20:00,48.93,49.28,48.18,48.24,580800.0,16.5827,16.7013,16.3285,16.3488,580800.0
2007-11-12 15:25:00,48.26,48.3,47.63,47.97,719200.0,16.3556,16.3691,16.1421,16.2573,719200.0
2007-11-12 15:30:00,47.98,48.59,47.92,48.59,606000.0,16.2607,16.4674,16.2404,16.4674,606000.0
2007-11-12 15:35:00,48.56,48.6,48.24,48.3,419000.0,16.4573,16.4708,16.3488,16.3691,419000.0
2007-11-12 15:40:00,48.31,48.45,48.07,48.22,513400.0,16.3725,16.42,16.2912,16.342,513400.0
2007-11-12 15:45:00,48.22,48.23,47.7,47.76,606200.0,16.342,16.3454,16.1658,16.1861,606200.0
2007-11-12 15:50:00,47.77,47.79,47.39,47.67,681800.0,16.1895,16.1963,16.0607,16.1556,681800.0
2007-11-12 15:55:00,47.69,47.72,47.42,47.57,495400.0,16.1624,16.1726,16.0709,16.1217,495400.0
2007-11-13 09:30:00,50.56,50.73,50.02,50.59,605600.0,17.1351,17.1927,16.9521,17.1452,605600.0
2007-11-13 09:35:00,50.58,50.98,50.57,50.95,642800.0,17.1419,17.2774,17.1385,17.2672,642800.0
2007-11-13 09:40:00,50.95,50.96,50.64,50.85,699200.0,17.2672,17.2706,17.1622,17.2334,699200.0
2007-11-13 09:45:00,50.85,51.2,50.82,51.19,630000.0,17.2334,17.352,17.2232,17.3486,630000.0
2007-11-13 09:50:00,51.17,51.22,50.68,50.69,688000.0,17.3418,17.3588,17.1757,17.1791,688000.0
2007-11-13 09:55:00,50.69,50.76,50.46,50.66,493600.0,17.1791,17.2029,17.1012,17.169,493600.0
2007-11-13 10:00:00,50.65,50.73,50.55,50.6,345200.0,17.1656,17.1927,17.1317,17.1486,345200.0
2007-11-13 10:05:00,50.6,50.68,50.32,50.41,430600.0,17.1486,17.1757,17.0537,17.0842,430600.0
2007-11-13 10:10:00,50.42,50.43,50.07,50.32,582000.0,17.0876,17.091,16.969,17.0537,582000.0
2007-11-13 10:15:00,50.29,50.31,50.04,50.1,359600.0,17.0436,17.0503,16.9588,16.9792,359600.0
2007-11-13 10:20:00,50.1,50.1,49.87,50.0,371400.0,16.9792,16.9792,16.9012,16.9453,371400.0
2007-11-13 10:25:00,50.01,50.4,49.93,50.4,290800.0,16.9487,17.0809,16.9216,17.0809,290800.0
2007-11-13 10:30:00,50.39,50.4,50.15,50.21,345400.0,17.0775,17.0809,16.9961,17.0165,345400.0
2007-11-13 10:35:00,50.22,50.63,50.2,50.43,812800.0,17.0198,17.1588,17.0131,17.091,812800.0
2007-11-13 10:40:00,50.42,50.58,50.23,50.24,511000.0,17.0876,17.1419,17.0232,17.0266,511000.0
2007-11-13 10:45:00,50.25,50.43,50.24,50.37,194000.0,17.03,17.091,17.0266,17.0707,194000.0
2007-11-13 10:50:00,50.36,50.75,50.33,50.6,222200.0,17.0673,17.1995,17.0571,17.1486,222200.0
2007-11-13 10:55:00,50.6,50.75,50.55,50.72,131000.0,17.1486,17.1995,17.1317,17.1893,131000.0
2007-11-13 11:00:00,50.73,50.86,50.65,50.82,245800.0,17.1927,17.2367,17.1656,17.2232,245800.0
2007-11-13 11:05:00,50.84,51.14,50.82,51.14,322600.0,17.23,17.3316,17.2232,17.3316,322600.0
2007-11-13 11:10:00,51.15,51.15,50.99,51.08,212600.0,17.335,17.335,17.2808,17.3113,212600.0
2007-11-13 11:15:00,51.06,51.38,51.05,51.31,287400.0,17.3045,17.413,17.3011,17.3893,287400.0
2007-11-13 11:20:00,51.31,51.58,51.22,51.58,325200.0,17.3893,17.4808,17.3588,17.4808,325200.0
2007-11-13 11:25:00,51.59,51.85,51.54,51.82,369000.0,17.4841,17.5723,17.4672,17.5621,369000.0
2007-11-13 11:30:00,51.83,51.91,51.76,51.76,216000.0,17.5655,17.5926,17.5418,17.5418,216000.0
2007-11-13 11:35:00,51.77,51.94,51.54,51.56,258000.0,17.5452,17.6028,17.4672,17.474,258000.0
2007-11-13 11:40:00,51.54,51.57,51.41,51.54,260000.0,17.4672,17.4774,17.4231,17.4672,260000.0
2007-11-13 11:45:00,51.55,51.56,51.33,51.35,127400.0,17.4706,17.474,17.396,17.4028,127400.0
2007-11-13 11:50:00,51.35,51.38,51.19,51.21,137000.0,17.4028,17.413,17.3486,17.3554,137000.0
2007-11-13 11:55:00,51.21,51.24,51.04,51.17,238200.0,17.3554,17.3655,17.2978,17.3418,238200.0
2007-11-13 12:00:00,51.17,51.24,51.09,51.1,205400.0,17.3418,17.3655,17.3147,17.3181,205400.0
2007-11-13 12:05:00,51.09,51.13,50.99,51.01,262400.0,17.3147,17.3283,17.2808,17.2876,262400.0
2007-11-13 12:10:00,51.0,51.05,50.95,50.95,200200.0,17.2842,17.3011,17.2672,17.2672,200200.0
2007-11-13 12:15:00,50.95,50.99,50.79,50.79,241600.0,17.2672,17.2808,17.213,17.213,241600.0
2007-11-13 12:20:00,50.77,50.98,50.69,50.95,213600.0,17.2062,17.2774,17.1791,17.2672,213600.0
2007-11-13 12:25:00,50.95,51.05,50.83,50.85,147600.0,17.2672,17.3011,17.2266,17.2334,147600.0
2007-11-13 12:30:00,50.85,51.08,50.79,50.98,160600.0,17.2334,17.3113,17.213,17.2774,160600.0
2007-11-13 12:35:00,51.0,51.16,50.92,51.16,125600.0,17.2842,17.3384,17.2571,17.3384,125600.0
2007-11-13 12:40:00,51.16,51.45,51.0,51.4,350600.0,17.3384,17.4367,17.2842,17.4198,350600.0
2007-11-13 12:45:00,51.42,51.6,51.41,51.56,266800.0,17.4265,17.4875,17.4231,17.474,266800.0
2007-11-13 12:50:00,51.56,51.68,51.52,51.66,205400.0,17.474,17.5147,17.4604,17.5079,205400.0
2007-11-13 12:55:00,51.67,51.74,51.55,51.73,246600.0,17.5113,17.535,17.4706,17.5316,246600.0
2007-11-13 13:00:00,51.74,51.85,51.56,51.59,236800.0,17.535,17.5723,17.474,17.4841,236800.0
2007-11-13 13:05:00,51.56,51.57,50.88,50.91,305000.0,17.474,17.4774,17.2435,17.2537,305000.0
2007-11-13 13:10:00,50.91,51.36,50.88,51.28,321000.0,17.2537,17.4062,17.2435,17.3791,321000.0
2007-11-13 13:15:00,51.28,51.43,51.21,51.31,156200.0,17.3791,17.4299,17.3554,17.3893,156200.0
2007-11-13 13:20:00,51.31,51.35,51.22,51.33,73400.0,17.3893,17.4028,17.3588,17.396,73400.0
2007-11-13 13:25:00,51.33,51.46,51.3,51.42,103000.0,17.396,17.4401,17.3859,17.4265,103000.0
2007-11-13 13:30:00,51.45,51.51,51.29,51.49,87400.0,17.4367,17.457,17.3825,17.4503,87400.0
2007-11-13 13:35:00,51.51,51.69,51.48,51.63,103000.0,17.457,17.518,17.4469,17.4977,103000.0
2007-11-13 13:40:00,51.62,51.85,51.54,51.83,148400.0,17.4943,17.5723,17.4672,17.5655,148400.0
2007-11-13 13:45:00,51.83,51.83,51.67,51.68,76800.0,17.5655,17.5655,17.5113,17.5147,76800.0
2007-11-13 13:50:00,51.7,51.77,51.54,51.57,165800.0,17.5214,17.5452,17.4672,17.4774,165800.0
2007-11-13 13:55:00,51.57,51.59,51.38,51.55,107400.0,17.4774,17.4841,17.413,17.4706,107400.0
2007-11-13 14:00:00,51.55,51.57,51.41,51.51,65800.0,17.4706,17.4774,17.4231,17.457,65800.0
2007-11-13 14:05:00,51.52,51.72,51.5,51.51,139200.0,17.4604,17.5282,17.4536,17.457,139200.0
2007-11-13 14:10:00,51.51,51.65,51.42,51.56,184800.0,17.457,17.5045,17.4265,17.474,184800.0
2007-11-13 14:15:00,51.58,51.67,51.53,51.58,88800.0,17.4808,17.5113,17.4638,17.4808,88800.0
2007-11-13 14:20:00,51.6,51.65,51.39,51.48,122200.0,17.4875,17.5045,17.4164,17.4469,122200.0
2007-11-13 14:25:00,51.47,51.6,51.41,51.56,83600.0,17.4435,17.4875,17.4231,17.474,83600.0
2007-11-13 14:30:00,51.57,51.66,51.51,51.6,114400.0,17.4774,17.5079,17.457,17.4875,114400.0
2007-11-13 14:35:00,51.6,51.63,51.49,51.49,87400.0,17.4875,17.4977,17.4503,17.4503,87400.0
2007-11-13 14:40:00,51.49,51.56,51.42,51.44,115200.0,17.4503,17.474,17.4265,17.4333,115200.0
2007-11-13 14:45:00,51.43,51.59,51.4,51.57,133200.0,17.4299,17.4841,17.4198,17.4774,133200.0
2007-11-13 14:50:00,51.57,51.64,51.54,51.63,110200.0,17.4774,17.5011,17.4672,17.4977,110200.0
2007-11-13 14:55:00,51.63,51.81,51.59,51.74,234600.0,17.4977,17.5587,17.4841,17.535,234600.0
2007-11-13 15:00:00,51.74,52.07,51.65,52.07,284000.0,17.535,17.6468,17.5045,17.6468,284000.0
2007-11-13 15:05:00,52.06,52.1,51.88,51.98,259600.0,17.6434,17.657,17.5824,17.6163,259600.0
2007-11-13 15:10:00,51.98,52.06,51.88,51.98,177200.0,17.6163,17.6434,17.5824,17.6163,177200.0
2007-11-13 15:15:00,51.95,52.1,51.95,52.06,165400.0,17.6062,17.657,17.6062,17.6434,165400.0
2007-11-13 15:20:00,52.06,52.18,51.99,52.05,276400.0,17.6434,17.6841,17.6197,17.64,276400.0
2007-11-13 15:25:00,52.04,52.15,52.01,52.05,179200.0,17.6367,17.6739,17.6265,17.64,179200.0
2007-11-13 15:30:00,52.05,52.21,51.95,52.19,194800.0,17.64,17.6943,17.6062,17.6875,194800.0
2007-11-13 15:35:00,52.18,52.24,52.1,52.23,278200.0,17.6841,17.7044,17.657,17.701,278200.0
2007-11-13 15:40:00,52.24,52.47,52.23,52.32,406800.0,17.7044,17.7824,17.701,17.7316,406800.0
2007-11-13 15:45:00,52.32,52.65,52.31,52.49,276000.0,17.7316,17.8434,17.7282,17.7892,276000.0
2007-11-13 15:50:00,52.48,52.58,52.47,52.52,423000.0,17.7858,17.8197,17.7824,17.7993,423000.0
2007-11-13 15:55:00,52.52,52.77,52.51,52.72,429800.0,17.7993,17.8841,17.7959,17.8671,429800.0
2007-11-14 09:30:00,54.79,54.86,54.25,54.39,763400.0,18.5686,18.5924,18.3856,18.4331,763400.0
2007-11-14 09:35:00,54.4,54.42,53.91,54.21,687400.0,18.4365,18.4433,18.2704,18.3721,687400.0
2007-11-14 09:40:00,54.2,54.25,54.0,54.0,426200.0,18.3687,18.3856,18.3009,18.3009,426200.0
2007-11-14 09:45:00,54.01,54.08,53.79,53.86,380800.0,18.3043,18.328,18.2297,18.2535,380800.0
2007-11-14 09:50:00,53.87,53.91,53.71,53.72,264800.0,18.2569,18.2704,18.2026,18.206,264800.0
2007-11-14 09:55:00,53.72,53.77,53.2,53.41,518800.0,18.206,18.223,18.0298,18.101,518800.0
2007-11-14 10:00:00,53.41,53.79,53.4,53.64,259800.0,18.101,18.2297,18.0976,18.1789,259800.0
2007-11-14 10:05:00,53.7,53.83,53.59,53.71,270800.0,18.1992,18.2433,18.162,18.2026,270800.0
2007-11-14 10:10:00,53.71,53.92,53.63,53.85,237400.0,18.2026,18.2738,18.1755,18.2501,237400.0
2007-11-14 10:15:00,53.85,54.13,53.79,54.06,214000.0,18.2501,18.345,18.2297,18.3212,214000.0
2007-11-14 10:20:00,54.06,54.21,53.99,54.09,163600.0,18.3212,18.3721,18.2975,18.3314,163600.0
2007-11-14 10:25:00,54.06,54.08,53.78,53.81,180000.0,18.3212,18.328,18.2264,18.2365,180000.0
2007-11-14 10:30:00,53.82,53.82,53.45,53.69,204000.0,18.2399,18.2399,18.1145,18.1959,204000.0
2007-11-14 10:35:00,53.65,53.81,53.55,53.78,192200.0,18.1823,18.2365,18.1484,18.2264,192200.0
2007-11-14 10:40:00,53.76,53.85,53.55,53.58,234800.0,18.2196,18.2501,18.1484,18.1586,234800.0
2007-11-14 10:45:00,53.58,53.77,53.57,53.7,119000.0,18.1586,18.223,18.1552,18.1992,119000.0
2007-11-14 10:50:00,53.69,53.95,53.63,53.95,145600.0,18.1959,18.284,18.1755,18.284,145600.0
2007-11-14 10:55:00,53.96,54.0,53.72,53.77,175600.0,18.2874,18.3009,18.206,18.223,175600.0
2007-11-14 11:00:00,53.8,53.96,53.72,53.91,129200.0,18.2331,18.2874,18.206,18.2704,129200.0
2007-11-14 11:05:00,53.92,53.93,53.58,53.6,184800.0,18.2738,18.2772,18.1586,18.1653,184800.0
2007-11-14 11:10:00,53.59,53.71,53.42,53.42,245000.0,18.162,18.2026,18.1043,18.1043,245000.0
2007-11-14 11:15:00,53.43,53.74,53.37,53.73,208000.0,18.1077,18.2128,18.0874,18.2094,208000.0
2007-11-14 11:20:00,53.74,53.88,53.54,53.72,200600.0,18.2128,18.2602,18.145,18.206,200600.0
2007-11-14 11:25:00,53.74,53.85,53.65,53.74,113400.0,18.2128,18.2501,18.1823,18.2128,113400.0
2007-11-14 11:30:00,53.77,53.91,53.69,53.87,102400.0,18.223,18.2704,18.1959,18.2569,102400.0
2007-11-14 11:35:00,53.87,54.06,53.81,53.96,175400.0,18.2569,18.3212,18.2365,18.2874,175400.0
2007-11-14 11:40:00,53.95,54.08,53.9,54.02,145000.0,18.284,18.328,18.267,18.3077,145000.0
2007-11-14 11:45:00,54.02,54.07,53.94,53.99,102800.0,18.3077,18.3246,18.2806,18.2975,102800.0
2007-11-14 11:50:00,53.99,54.12,53.99,54.03,169800.0,18.2975,18.3416,18.2975,18.3111,169800.0
2007-11-14 11:55:00,54.03,54.05,53.93,54.02,105400.0,18.3111,18.3179,18.2772,18.3077,105400.0
2007-11-14 12:00:00,53.97,53.99,53.81,53.91,100800.0,18.2907,18.2975,18.2365,18.2704,100800.0
2007-11-14 12:05:00,53.9,53.9,53.71,53.86,60000.0,18.267,18.267,18.2026,18.2535,60000.0
2007-11-14 12:10:00,53.87,54.12,53.87,54.1,109000.0,18.2569,18.3416,18.2569,18.3348,109000.0
2007-11-14 12:15:00,54.1,54.24,54.03,54.09,188200.0,18.3348,18.3822,18.3111,18.3314,188200.0
2007-11-14 12:20:00,54.1,54.13,53.99,54.1,182600.0,18.3348,18.345,18.2975,18.3348,182600.0
2007-11-14 12:25:00,54.12,54.26,54.1,54.22,107800.0,18.3416,18.389,18.3348,18.3755,107800.0
2007-11-14 12:30:00,54.23,54.24,54.11,54.12,69000.0,18.3789,18.3822,18.3382,18.3416,69000.0
2007-11-14 12:35:00,54.13,54.22,54.08,54.2,52000.0,18.345,18.3755,18.328,18.3687,52000.0
2007-11-14 12:40:00,54.19,54.22,53.98,54.1,139800.0,18.3653,18.3755,18.2941,18.3348,139800.0
2007-11-14 12:45:00,54.08,54.08,53.85,53.96,171800.0,18.328,18.328,18.2501,18.2874,171800.0
2007-11-14 12:50:00,53.94,53.94,53.75,53.83,192600.0,18.2806,18.2806,18.2162,18.2433,192600.0
2007-11-14 12:55:00,53.81,53.92,53.73,53.81,53000.0,18.2365,18.2738,18.2094,18.2365,53000.0
2007-11-14 13:00:00,53.83,54.0,53.79,53.9,76200.0,18.2433,18.3009,18.2297,18.267,76200.0
2007-11-14 13:05:00,53.91,53.96,53.84,53.86,204200.0,18.2704,18.2874,18.2467,18.2535,204200.0
2007-11-14 13:10:00,53.88,54.02,53.85,53.97,183600.0,18.2602,18.3077,18.2501,18.2907,183600.0
2007-11-14 13:15:00,53.94,53.97,53.79,53.91,131000.0,18.2806,18.2907,18.2297,18.2704,131000.0
2007-11-14 13:20:00,53.91,54.05,53.85,53.99,270600.0,18.2704,18.3179,18.2501,18.2975,270600.0
2007-11-14 13:25:00,54.01,54.13,53.95,54.08,118400.0,18.3043,18.345,18.284,18.328,118400.0
2007-11-14 13:30:00,54.06,54.16,53.98,54.06,146600.0,18.3212,18.3551,18.2941,18.3212,146600.0
2007-11-14 13:35:00,54.08,54.12,53.84,53.84,230800.0,18.328,18.3416,18.2467,18.2467,230800.0
2007-11-14 13:40:00,53.83,53.98,53.82,53.92,74800.0,18.2433,18.2941,18.2399,18.2738,74800.0
2007-11-14 13:45:00,53.88,53.89,53.75,53.77,114800.0,18.2602,18.2636,18.2162,18.223,114800.0
2007-11-14 13:50:00,53.76,53.9,53.66,53.7,112200.0,18.2196,18.267,18.1857,18.1992,112200.0
2007-11-14 13:55:00,53.68,53.75,53.56,53.59,180000.0,18.1925,18.2162,18.1518,18.162,180000.0
2007-11-14 14:00:00,53.59,53.63,53.39,53.47,146600.0,18.162,18.1755,18.0942,18.1213,146600.0
2007-11-14 14:05:00,53.49,53.59,53.42,53.48,128400.0,18.1281,18.162,18.1043,18.1247,128400.0
2007-11-14 14:10:00,53.48,53.55,53.33,53.55,125400.0,18.1247,18.1484,18.0738,18.1484,125400.0
2007-11-14 14:15:00,53.54,53.63,53.45,53.57,158000.0,18.145,18.1755,18.1145,18.1552,158000.0
2007-11-14 14:20:00,53.57,53.6,53.5,53.55,135800.0,18.1552,18.1653,18.1315,18.1484,135800.0
2007-11-14 14:25:00,53.54,53.65,53.34,53.35,182400.0,18.145,18.1823,18.0772,18.0806,182400.0
2007-11-14 14:30:00,53.36,53.49,53.27,53.3,142000.0,18.084,18.1281,18.0535,18.0637,142000.0
2007-11-14 14:35:00,53.3,53.43,53.25,53.31,116400.0,18.0637,18.1077,18.0467,18.0671,116400.0
2007-11-14 14:40:00,53.3,53.49,53.26,53.4,205000.0,18.0637,18.1281,18.0501,18.0976,205000.0
2007-11-14 14:45:00,53.41,53.52,53.3,53.4,175400.0,18.101,18.1382,18.0637,18.0976,175400.0
2007-11-14 14:50:00,53.37,53.43,53.23,53.23,108400.0,18.0874,18.1077,18.04,18.04,108400.0
2007-11-14 14:55:00,53.23,53.38,53.05,53.13,118600.0,18.04,18.0908,17.979,18.0061,118600.0
2007-11-14 15:00:00,53.13,53.3,52.98,53.25,211400.0,18.0061,18.0637,17.9552,18.0467,211400.0
2007-11-14 15:05:00,53.22,53.4,53.15,53.15,180200.0,18.0366,18.0976,18.0128,18.0128,180200.0
2007-11-14 15:10:00,53.15,53.15,52.85,52.92,108400.0,18.0128,18.0128,17.9112,17.9349,108400.0
2007-11-14 15:15:00,52.92,53.06,52.27,52.31,240800.0,17.9349,17.9823,17.7146,17.7282,240800.0
2007-11-14 15:20:00,52.3,52.75,52.07,52.56,493200.0,17.7248,17.8773,17.6468,17.8129,493200.0
2007-11-14 15:25:00,52.58,52.58,52.27,52.51,189400.0,17.8197,17.8197,17.7146,17.7959,189400.0
2007-11-14 15:30:00,52.49,52.49,51.74,52.0,284800.0,17.7892,17.7892,17.535,17.6231,284800.0
2007-11-14 15:35:00,51.97,52.01,51.43,51.6,251400.0,17.6129,17.6265,17.4299,17.4875,251400.0
2007-11-14 15:40:00,51.59,51.67,51.34,51.64,269200.0,17.4841,17.5113,17.3994,17.5011,269200.0
2007-11-14 15:45:00,51.62,51.91,51.62,51.78,278600.0,17.4943,17.5926,17.4943,17.5485,278600.0
2007-11-14 15:50:00,51.8,51.81,51.19,51.35,346800.0,17.5553,17.5587,17.3486,17.4028,346800.0
2007-11-14 15:55:00,51.34,51.73,51.33,51.59,317600.0,17.3994,17.5316,17.396,17.4841,317600.0
2007-11-15 09:30:00,51.61,51.81,50.15,50.3,426600.0,17.4909,17.5587,16.9961,17.047,426600.0
2007-11-15 09:35:00,50.3,50.9,50.0,50.82,534400.0,17.047,17.2503,16.9453,17.2232,534400.0
2007-11-15 09:40:00,50.82,51.73,50.77,51.2,398000.0,17.2232,17.5316,17.2062,17.352,398000.0
2007-11-15 09:45:00,51.21,51.29,50.87,51.07,268000.0,17.3554,17.3825,17.2401,17.3079,268000.0
2007-11-15 09:50:00,51.04,51.27,50.97,50.97,197200.0,17.2978,17.3757,17.274,17.274,197200.0
2007-11-15 09:55:00,50.97,51.23,50.81,51.02,160800.0,17.274,17.3621,17.2198,17.291,160800.0
2007-11-15 10:00:00,50.97,51.15,50.76,50.84,83400.0,17.274,17.335,17.2029,17.23,83400.0
2007-11-15 10:05:00,50.85,51.12,50.75,51.1,132400.0,17.2334,17.3249,17.1995,17.3181,132400.0
2007-11-15 10:10:00,51.12,51.47,50.99,51.29,146000.0,17.3249,17.4435,17.2808,17.3825,146000.0
2007-11-15 10:15:00,51.32,51.46,51.22,51.38,89800.0,17.3926,17.4401,17.3588,17.413,89800.0
2007-11-15 10:20:00,51.38,51.42,51.0,51.06,107400.0,17.413,17.4265,17.2842,17.3045,107400.0
2007-11-15 10:25:00,51.1,51.25,51.01,51.02,89600.0,17.3181,17.3689,17.2876,17.291,89600.0
2007-11-15 10:30:00,51.02,51.02,50.37,50.45,170000.0,17.291,17.291,17.0707,17.0978,170000.0
2007-11-15 10:35:00,50.45,50.63,50.4,50.51,256200.0,17.0978,17.1588,17.0809,17.1181,256200.0
2007-11-15 10:40:00,50.52,50.56,50.38,50.47,128600.0,17.1215,17.1351,17.0741,17.1046,128600.0
2007-11-15 10:45:00,50.47,50.56,50.31,50.46,138200.0,17.1046,17.1351,17.0503,17.1012,138200.0
2007-11-15 10:50:00,50.46,50.52,50.35,50.4,112000.0,17.1012,17.1215,17.0639,17.0809,112000.0
2007-11-15 10:55:00,50.4,50.42,50.34,50.38,36800.0,17.0809,17.0876,17.0605,17.0741,36800.0
2007-11-15 11:00:00,50.38,50.43,50.25,50.3,159600.0,17.0741,17.091,17.03,17.047,159600.0
2007-11-15 11:05:00,50.31,50.4,50.29,50.37,100400.0,17.0503,17.0809,17.0436,17.0707,100400.0
2007-11-15 11:10:00,50.38,50.41,50.29,50.31,100400.0,17.0741,17.0842,17.0436,17.0503,100400.0
2007-11-15 11:15:00,50.32,50.37,50.25,50.3,86400.0,17.0537,17.0707,17.03,17.047,86400.0
2007-11-15 11:20:00,50.27,50.3,50.07,50.1,100400.0,17.0368,17.047,16.969,16.9792,100400.0
2007-11-15 11:25:00,50.07,50.12,50.0,50.01,107600.0,16.969,16.986,16.9453,16.9487,107600.0
2007-11-15 11:30:00,50.01,50.02,49.54,49.68,294000.0,16.9487,16.9521,16.7894,16.8368,294000.0
2007-11-15 11:35:00,49.69,49.76,49.62,49.64,86400.0,16.8402,16.864,16.8165,16.8233,86400.0
2007-11-15 11:40:00,49.65,49.65,49.48,49.58,316000.0,16.8267,16.8267,16.7691,16.8029,316000.0
2007-11-15 11:45:00,49.58,49.68,49.51,49.6,137400.0,16.8029,16.8368,16.7792,16.8097,137400.0
2007-11-15 11:50:00,49.58,49.68,49.38,49.38,208400.0,16.8029,16.8368,16.7352,16.7352,208400.0
2007-11-15 11:55:00,49.41,49.54,49.3,49.37,264600.0,16.7453,16.7894,16.7081,16.7318,264600.0
2007-11-15 12:00:00,49.37,49.76,49.37,49.63,241600.0,16.7318,16.864,16.7318,16.8199,241600.0
2007-11-15 12:05:00,49.6,49.87,49.6,49.84,206400.0,16.8097,16.9012,16.8097,16.8911,206400.0
2007-11-15 12:10:00,49.85,49.92,49.71,49.77,86800.0,16.8945,16.9182,16.847,16.8673,86800.0
2007-11-15 12:15:00,49.75,49.88,49.65,49.74,122000.0,16.8606,16.9046,16.8267,16.8572,122000.0
2007-11-15 12:20:00,49.72,49.9,49.67,49.88,161200.0,16.8504,16.9114,16.8334,16.9046,161200.0
2007-11-15 12:25:00,49.9,49.95,49.85,49.85,160200.0,16.9114,16.9283,16.8945,16.8945,160200.0
2007-11-15 12:30:00,49.85,49.88,49.77,49.85,137200.0,16.8945,16.9046,16.8673,16.8945,137200.0
2007-11-15 12:35:00,49.85,50.05,49.81,49.89,157800.0,16.8945,16.9622,16.8809,16.908,157800.0
2007-11-15 12:40:00,49.88,49.99,49.77,49.93,144000.0,16.9046,16.9419,16.8673,16.9216,144000.0
2007-11-15 12:45:00,49.95,50.01,49.85,49.99,69200.0,16.9283,16.9487,16.8945,16.9419,69200.0
2007-11-15 12:50:00,49.99,50.13,49.96,50.09,70600.0,16.9419,16.9893,16.9317,16.9758,70600.0
2007-11-15 12:55:00,50.1,50.15,50.01,50.01,66800.0,16.9792,16.9961,16.9487,16.9487,66800.0
2007-11-15 13:00:00,50.0,50.12,49.94,50.08,85600.0,16.9453,16.986,16.925,16.9724,85600.0
2007-11-15 13:05:00,50.1,50.21,49.97,50.07,81200.0,16.9792,17.0165,16.9351,16.969,81200.0
2007-11-15 13:10:00,50.07,50.13,49.94,50.07,88800.0,16.969,16.9893,16.925,16.969,88800.0
2007-11-15 13:15:00,50.03,50.1,49.93,49.96,114200.0,16.9555,16.9792,16.9216,16.9317,114200.0
2007-11-15 13:20:00,49.95,50.04,49.94,49.96,115000.0,16.9283,16.9588,16.925,16.9317,115000.0
2007-11-15 13:25:00,49.95,50.01,49.93,50.0,66600.0,16.9283,16.9487,16.9216,16.9453,66600.0
2007-11-15 13:30:00,50.0,50.1,49.98,50.0,91800.0,16.9453,16.9792,16.9385,16.9453,91800.0
2007-11-15 13:35:00,49.99,50.07,49.98,50.03,87400.0,16.9419,16.969,16.9385,16.9555,87400.0
2007-11-15 13:40:00,50.0,50.24,50.0,50.2,133600.0,16.9453,17.0266,16.9453,17.0131,133600.0
2007-11-15 13:45:00,50.2,50.2,50.0,50.07,134800.0,17.0131,17.0131,16.9453,16.969,134800.0
2007-11-15 13:50:00,50.08,50.16,49.96,50.02,150000.0,16.9724,16.9995,16.9317,16.9521,150000.0
2007-11-15 13:55:00,50.02,50.12,50.01,50.05,53600.0,16.9521,16.986,16.9487,16.9622,53600.0
2007-11-15 14:00:00,50.06,50.09,49.96,50.04,205800.0,16.9656,16.9758,16.9317,16.9588,205800.0
2007-11-15 14:05:00,50.04,50.08,49.94,50.0,143600.0,16.9588,16.9724,16.925,16.9453,143600.0
2007-11-15 14:10:00,49.99,50.02,49.85,49.93,159400.0,16.9419,16.9521,16.8945,16.9216,159400.0
2007-11-15 14:15:00,49.95,50.1,49.85,49.97,94000.0,16.9283,16.9792,16.8945,16.9351,94000.0
2007-11-15 14:20:00,49.97,50.02,49.81,49.93,168400.0,16.9351,16.9521,16.8809,16.9216,168400.0
2007-11-15 14:25:00,49.93,50.01,49.82,49.84,102400.0,16.9216,16.9487,16.8843,16.8911,102400.0
2007-11-15 14:30:00,49.83,50.01,49.77,49.93,85600.0,16.8877,16.9487,16.8673,16.9216,85600.0
2007-11-15 14:35:00,49.93,50.01,49.77,49.8,153400.0,16.9216,16.9487,16.8673,16.8775,153400.0
2007-11-15 14:40:00,49.8,49.83,49.26,49.41,213000.0,16.8775,16.8877,16.6945,16.7453,213000.0
2007-11-15 14:45:00,49.43,49.53,49.3,49.39,142800.0,16.7521,16.786,16.7081,16.7386,142800.0
2007-11-15 14:50:00,49.39,49.46,49.26,49.38,249000.0,16.7386,16.7623,16.6945,16.7352,249000.0
2007-11-15 14:55:00,49.38,49.49,49.26,49.26,139400.0,16.7352,16.7724,16.6945,16.6945,139400.0
2007-11-15 15:00:00,49.26,49.65,49.26,49.63,212200.0,16.6945,16.8267,16.6945,16.8199,212200.0
2007-11-15 15:05:00,49.63,49.64,49.32,49.37,264200.0,16.8199,16.8233,16.7148,16.7318,264200.0
2007-11-15 15:10:00,49.37,49.56,49.35,49.55,244200.0,16.7318,16.7962,16.725,16.7928,244200.0
2007-11-15 15:15:00,49.55,49.67,49.38,49.67,277000.0,16.7928,16.8334,16.7352,16.8334,277000.0
2007-11-15 15:20:00,49.67,49.98,49.67,49.93,256400.0,16.8334,16.9385,16.8334,16.9216,256400.0
2007-11-15 15:25:00,49.93,50.09,49.87,49.96,375000.0,16.9216,16.9758,16.9012,16.9317,375000.0
2007-11-15 15:30:00,49.95,50.0,49.8,49.84,332800.0,16.9283,16.9453,16.8775,16.8911,332800.0
2007-11-15 15:35:00,49.83,50.02,49.75,50.0,494800.0,16.8877,16.9521,16.8606,16.9453,494800.0
2007-11-15 15:40:00,50.0,50.04,49.94,50.03,308400.0,16.9453,16.9588,16.925,16.9555,308400.0
2007-11-15 15:45:00,50.03,50.1,49.9,49.97,362400.0,16.9555,16.9792,16.9114,16.9351,362400.0
2007-11-15 15:50:00,49.97,50.0,49.76,49.79,458200.0,16.9351,16.9453,16.864,16.8741,458200.0
2007-11-15 15:55:00,49.79,50.01,49.73,49.99,373600.0,16.8741,16.9487,16.8538,16.9419,373600.0
2007-11-16 09:30:00,52.81,53.16,52.75,52.99,566200.0,17.8976,18.0162,17.8773,17.9586,566200.0
2007-11-16 09:35:00,52.99,53.15,52.16,52.43,573000.0,17.9586,18.0128,17.6773,17.7688,573000.0
2007-11-16 09:40:00,52.43,52.65,52.4,52.41,200600.0,17.7688,17.8434,17.7587,17.7621,200600.0
2007-11-16 09:45:00,52.42,52.43,52.0,52.09,316800.0,17.7654,17.7688,17.6231,17.6536,316800.0
2007-11-16 09:50:00,52.1,52.1,51.76,51.8,307400.0,17.657,17.657,17.5418,17.5553,307400.0
2007-11-16 09:55:00,51.77,52.09,51.77,51.87,329000.0,17.5452,17.6536,17.5452,17.579,329000.0
2007-11-16 10:00:00,51.86,51.87,51.43,51.45,240400.0,17.5757,17.579,17.4299,17.4367,240400.0
2007-11-16 10:05:00,51.44,51.77,51.44,51.73,334000.0,17.4333,17.5452,17.4333,17.5316,334000.0
2007-11-16 10:10:00,51.75,52.13,51.75,52.07,254000.0,17.5384,17.6672,17.5384,17.6468,254000.0
2007-11-16 10:15:00,52.04,52.41,51.97,52.4,226600.0,17.6367,17.7621,17.6129,17.7587,226600.0
2007-11-16 10:20:00,52.38,52.43,52.13,52.19,248600.0,17.7519,17.7688,17.6672,17.6875,248600.0
2007-11-16 10:25:00,52.19,52.32,51.95,51.98,240800.0,17.6875,17.7316,17.6062,17.6163,240800.0
2007-11-16 10:30:00,51.96,52.29,51.91,52.02,183400.0,17.6095,17.7214,17.5926,17.6299,183400.0
2007-11-16 10:35:00,52.06,52.16,51.77,52.05,234000.0,17.6434,17.6773,17.5452,17.64,234000.0
2007-11-16 10:40:00,52.08,52.26,52.04,52.13,136800.0,17.6502,17.7112,17.6367,17.6672,136800.0
2007-11-16 10:45:00,52.1,52.25,52.05,52.25,111000.0,17.657,17.7078,17.64,17.7078,111000.0
2007-11-16 10:50:00,52.25,52.38,52.23,52.25,145600.0,17.7078,17.7519,17.701,17.7078,145600.0
2007-11-16 10:55:00,52.26,52.62,52.25,52.49,290400.0,17.7112,17.8332,17.7078,17.7892,290400.0
2007-11-16 11:00:00,52.48,52.85,52.45,52.85,287600.0,17.7858,17.9112,17.7756,17.9112,287600.0
2007-11-16 11:05:00,52.87,52.95,52.76,52.84,144000.0,17.9179,17.9451,17.8807,17.9078,144000.0
2007-11-16 11:10:00,52.81,52.83,52.57,52.62,106800.0,17.8976,17.9044,17.8163,17.8332,106800.0
2007-11-16 11:15:00,52.6,52.85,52.54,52.82,146400.0,17.8264,17.9112,17.8061,17.901,146400.0
2007-11-16 11:20:00,52.8,52.91,52.78,52.83,168200.0,17.8942,17.9315,17.8874,17.9044,168200.0
2007-11-16 11:25:00,52.82,52.88,52.12,52.32,216400.0,17.901,17.9213,17.6638,17.7316,216400.0
2007-11-16 11:30:00,52.35,52.6,52.28,52.51,194600.0,17.7417,17.8264,17.718,17.7959,194600.0
2007-11-16 11:35:00,52.54,52.8,52.51,52.72,100800.0,17.8061,17.8942,17.7959,17.8671,100800.0
2007-11-16 11:40:00,52.7,52.75,52.66,52.75,116000.0,17.8603,17.8773,17.8468,17.8773,116000.0
2007-11-16 11:45:00,52.74,52.79,52.67,52.74,193600.0,17.8739,17.8908,17.8502,17.8739,193600.0
2007-11-16 11:50:00,52.74,52.92,52.72,52.85,197600.0,17.8739,17.9349,17.8671,17.9112,197600.0
2007-11-16 11:55:00,52.88,52.93,52.74,52.81,112000.0,17.9213,17.9383,17.8739,17.8976,112000.0
2007-11-16 12:00:00,52.81,52.83,52.7,52.71,68000.0,17.8976,17.9044,17.8603,17.8637,68000.0
2007-11-16 12:05:00,52.73,52.85,52.67,52.85,185400.0,17.8705,17.9112,17.8502,17.9112,185400.0
2007-11-16 12:10:00,52.84,52.91,52.8,52.9,74400.0,17.9078,17.9315,17.8942,17.9281,74400.0
2007-11-16 12:15:00,52.88,53.05,52.85,52.94,152200.0,17.9213,17.979,17.9112,17.9417,152200.0
2007-11-16 12:20:00,52.95,53.08,52.95,53.02,118400.0,17.9451,17.9891,17.9451,17.9688,118400.0
2007-11-16 12:25:00,53.01,53.07,52.98,53.0,88200.0,17.9654,17.9857,17.9552,17.962,88200.0
2007-11-16 12:30:00,53.0,53.05,52.94,53.0,159000.0,17.962,17.979,17.9417,17.962,159000.0
2007-11-16 12:35:00,53.0,53.06,52.97,53.03,228000.0,17.962,17.9823,17.9518,17.9722,228000.0
2007-11-16 12:40:00,53.02,53.08,52.98,53.02,221400.0,17.9688,17.9891,17.9552,17.9688,221400.0
2007-11-16 12:45:00,53.02,53.07,53.0,53.03,90600.0,17.9688,17.9857,17.962,17.9722,90600.0
2007-11-16 12:50:00,53.05,53.15,53.02,53.14,102000.0,17.979,18.0128,17.9688,18.0095,102000.0
2007-11-16 12:55:00,53.1,53.1,52.83,52.86,139600.0,17.9959,17.9959,17.9044,17.9146,139600.0
2007-11-16 13:00:00,52.87,52.9,52.75,52.8,133600.0,17.9179,17.9281,17.8773,17.8942,133600.0
2007-11-16 13:05:00,52.8,52.84,52.73,52.75,119600.0,17.8942,17.9078,17.8705,17.8773,119600.0
2007-11-16 13:10:00,52.76,52.93,52.71,52.91,123000.0,17.8807,17.9383,17.8637,17.9315,123000.0
2007-11-16 13:15:00,52.9,53.08,52.87,53.03,85400.0,17.9281,17.9891,17.9179,17.9722,85400.0
2007-11-16 13:20:00,53.03,53.09,52.91,52.96,86000.0,17.9722,17.9925,17.9315,17.9484,86000.0
2007-11-16 13:25:00,52.97,53.02,52.91,52.99,88800.0,17.9518,17.9688,17.9315,17.9586,88800.0
2007-11-16 13:30:00,52.98,53.0,52.88,52.95,90800.0,17.9552,17.962,17.9213,17.9451,90800.0
2007-11-16 13:35:00,52.93,53.03,52.87,53.03,113800.0,17.9383,17.9722,17.9179,17.9722,113800.0
2007-11-16 13:40:00,53.04,53.12,52.99,53.07,93200.0,17.9756,18.0027,17.9586,17.9857,93200.0
2007-11-16 13:45:00,53.09,53.12,53.02,53.08,109200.0,17.9925,18.0027,17.9688,17.9891,109200.0
2007-11-16 13:50:00,53.1,53.1,52.92,52.94,95000.0,17.9959,17.9959,17.9349,17.9417,95000.0
2007-11-16 13:55:00,52.94,52.95,52.74,52.86,158200.0,17.9417,17.9451,17.8739,17.9146,158200.0
2007-11-16 14:00:00,52.87,52.9,52.68,52.75,119000.0,17.9179,17.9281,17.8536,17.8773,119000.0
2007-11-16 14:05:00,52.74,52.83,52.63,52.69,100000.0,17.8739,17.9044,17.8366,17.8569,100000.0
2007-11-16 14:10:00,52.65,52.8,52.59,52.63,82000.0,17.8434,17.8942,17.8231,17.8366,82000.0
2007-11-16 14:15:00,52.67,52.67,52.35,52.51,198600.0,17.8502,17.8502,17.7417,17.7959,198600.0
2007-11-16 14:20:00,52.5,52.77,52.48,52.55,196400.0,17.7926,17.8841,17.7858,17.8095,196400.0
2007-11-16 14:25:00,52.56,52.72,52.48,52.66,156000.0,17.8129,17.8671,17.7858,17.8468,156000.0
2007-11-16 14:30:00,52.65,52.73,52.55,52.65,101200.0,17.8434,17.8705,17.8095,17.8434,101200.0
2007-11-16 14:35:00,52.65,52.65,52.4,52.41,167200.0,17.8434,17.8434,17.7587,17.7621,167200.0
2007-11-16 14:40:00,52.4,52.53,52.34,52.52,124000.0,17.7587,17.8027,17.7383,17.7993,124000.0
2007-11-16 14:45:00,52.52,52.68,52.43,52.59,196200.0,17.7993,17.8536,17.7688,17.8231,196200.0
2007-11-16 14:50:00,52.6,52.62,52.38,52.4,102200.0,17.8264,17.8332,17.7519,17.7587,102200.0
2007-11-16 14:55:00,52.4,52.82,52.28,52.8,132000.0,17.7587,17.901,17.718,17.8942,132000.0
2007-11-16 15:00:00,52.79,52.84,52.43,52.64,110000.0,17.8908,17.9078,17.7688,17.84,110000.0
2007-11-16 15:05:00,52.63,52.9,52.63,52.63,105200.0,17.8366,17.9281,17.8366,17.8366,105200.0
2007-11-16 15:10:00,52.6,52.66,52.45,52.6,92800.0,17.8264,17.8468,17.7756,17.8264,92800.0
2007-11-16 15:15:00,52.59,52.81,52.45,52.52,105600.0,17.8231,17.8976,17.7756,17.7993,105600.0
2007-11-16 15:20:00,52.52,52.6,52.42,52.48,47800.0,17.7993,17.8264,17.7654,17.7858,47800.0
2007-11-16 15:25:00,52.45,52.56,52.28,52.38,93800.0,17.7756,17.8129,17.718,17.7519,93800.0
2007-11-16 15:30:00,52.38,52.55,52.24,52.24,164000.0,17.7519,17.8095,17.7044,17.7044,164000.0
2007-11-16 15:35:00,52.24,52.31,52.12,52.19,193200.0,17.7044,17.7282,17.6638,17.6875,193200.0
2007-11-16 15:40:00,52.19,52.72,52.19,52.68,171400.0,17.6875,17.8671,17.6875,17.8536,171400.0
2007-11-16 15:45:00,52.66,52.99,52.65,52.99,212200.0,17.8468,17.9586,17.8434,17.9586,212200.0
2007-11-16 15:50:00,53.0,53.0,52.77,52.79,145000.0,17.962,17.962,17.8841,17.8908,145000.0
2007-11-16 15:55:00,52.8,52.88,52.67,52.76,194400.0,17.8942,17.9213,17.8502,17.8807,194400.0
2007-11-19 09:30:00,52.24,52.5,51.99,52.05,226200.0,17.7044,17.7926,17.6197,17.64,226200.0
2007-11-19 09:35:00,52.05,52.22,51.8,52.15,185200.0,17.64,17.6977,17.5553,17.6739,185200.0
2007-11-19 09:40:00,52.15,52.35,52.0,52.2,189800.0,17.6739,17.7417,17.6231,17.6909,189800.0
2007-11-19 09:45:00,52.21,52.38,52.13,52.13,105200.0,17.6943,17.7519,17.6672,17.6672,105200.0
2007-11-19 09:50:00,52.13,52.26,51.95,52.23,133000.0,17.6672,17.7112,17.6062,17.701,133000.0
2007-11-19 09:55:00,52.25,52.26,52.0,52.02,129400.0,17.7078,17.7112,17.6231,17.6299,129400.0
2007-11-19 10:00:00,52.02,52.2,52.0,52.16,110800.0,17.6299,17.6909,17.6231,17.6773,110800.0
2007-11-19 10:05:00,52.14,52.19,51.89,52.08,206600.0,17.6705,17.6875,17.5858,17.6502,206600.0
2007-11-19 10:10:00,52.1,52.13,51.87,51.89,178600.0,17.657,17.6672,17.579,17.5858,178600.0
2007-11-19 10:15:00,51.9,52.16,51.88,52.05,300600.0,17.5892,17.6773,17.5824,17.64,300600.0
2007-11-19 10:20:00,52.08,52.17,51.99,52.08,170800.0,17.6502,17.6807,17.6197,17.6502,170800.0
2007-11-19 10:25:00,52.08,52.21,52.03,52.2,155200.0,17.6502,17.6943,17.6333,17.6909,155200.0
2007-11-19 10:30:00,52.17,52.17,52.04,52.14,189400.0,17.6807,17.6807,17.6367,17.6705,189400.0
2007-11-19 10:35:00,52.13,52.13,51.84,51.94,254200.0,17.6672,17.6672,17.5689,17.6028,254200.0
2007-11-19 10:40:00,51.94,52.04,51.92,51.97,223200.0,17.6028,17.6367,17.596,17.6129,223200.0
2007-11-19 10:45:00,51.95,52.04,51.93,51.98,171200.0,17.6062,17.6367,17.5994,17.6163,171200.0
2007-11-19 10:50:00,51.98,52.0,51.89,51.94,426800.0,17.6163,17.6231,17.5858,17.6028,426800.0
2007-11-19 10:55:00,51.94,52.01,51.9,51.95,285600.0,17.6028,17.6265,17.5892,17.6062,285600.0
2007-11-19 11:00:00,51.96,52.09,51.91,51.97,173200.0,17.6095,17.6536,17.5926,17.6129,173200.0
2007-11-19 11:05:00,51.98,51.99,51.48,51.48,160200.0,17.6163,17.6197,17.4469,17.4469,160200.0
2007-11-19 11:10:00,51.48,51.48,50.92,51.13,373200.0,17.4469,17.4469,17.2571,17.3283,373200.0
2007-11-19 11:15:00,51.16,51.43,50.96,51.42,316800.0,17.3384,17.4299,17.2706,17.4265,316800.0
2007-11-19 11:20:00,51.42,51.86,51.4,51.71,152800.0,17.4265,17.5757,17.4198,17.5248,152800.0
2007-11-19 11:25:00,51.7,51.72,51.48,51.48,83000.0,17.5214,17.5282,17.4469,17.4469,83000.0
2007-11-19 11:30:00,51.46,51.5,51.38,51.43,76000.0,17.4401,17.4536,17.413,17.4299,76000.0
2007-11-19 11:35:00,51.46,51.52,51.38,51.47,55400.0,17.4401,17.4604,17.413,17.4435,55400.0
2007-11-19 11:40:00,51.49,51.74,51.48,51.58,95800.0,17.4503,17.535,17.4469,17.4808,95800.0
2007-11-19 11:45:00,51.57,51.6,51.28,51.31,131200.0,17.4774,17.4875,17.3791,17.3893,131200.0
2007-11-19 11:50:00,51.29,51.43,51.29,51.41,71200.0,17.3825,17.4299,17.3825,17.4231,71200.0
2007-11-19 11:55:00,51.44,51.48,51.27,51.38,104200.0,17.4333,17.4469,17.3757,17.413,104200.0
2007-11-19 12:00:00,51.35,51.56,51.31,51.55,84800.0,17.4028,17.474,17.3893,17.4706,84800.0
2007-11-19 12:05:00,51.55,51.67,51.5,51.62,70600.0,17.4706,17.5113,17.4536,17.4943,70600.0
2007-11-19 12:10:00,51.62,51.71,51.59,51.63,96600.0,17.4943,17.5248,17.4841,17.4977,96600.0
2007-11-19 12:15:00,51.6,51.63,51.51,51.61,56000.0,17.4875,17.4977,17.457,17.4909,56000.0
2007-11-19 12:20:00,51.59,51.66,51.5,51.63,58200.0,17.4841,17.5079,17.4536,17.4977,58200.0
2007-11-19 12:25:00,51.67,51.7,51.62,51.65,36000.0,17.5113,17.5214,17.4943,17.5045,36000.0
2007-11-19 12:30:00,51.65,51.65,51.56,51.65,55600.0,17.5045,17.5045,17.474,17.5045,55600.0
2007-11-19 12:35:00,51.65,51.72,51.63,51.69,41400.0,17.5045,17.5282,17.4977,17.518,41400.0
2007-11-19 12:40:00,51.68,51.82,51.65,51.77,59400.0,17.5147,17.5621,17.5045,17.5452,59400.0
2007-11-19 12:45:00,51.8,51.8,51.54,51.61,129200.0,17.5553,17.5553,17.4672,17.4909,129200.0
2007-11-19 12:50:00,51.6,51.61,50.96,50.98,115000.0,17.4875,17.4909,17.2706,17.2774,115000.0
2007-11-19 12:55:00,50.97,51.25,50.87,51.15,185000.0,17.274,17.3689,17.2401,17.335,185000.0
2007-11-19 13:00:00,51.19,51.26,51.12,51.13,91400.0,17.3486,17.3723,17.3249,17.3283,91400.0
2007-11-19 13:05:00,51.14,51.15,50.92,50.97,90000.0,17.3316,17.335,17.2571,17.274,90000.0
2007-11-19 13:10:00,50.99,50.99,50.81,50.84,75400.0,17.2808,17.2808,17.2198,17.23,75400.0
2007-11-19 13:15:00,50.84,50.85,50.65,50.67,118000.0,17.23,17.2334,17.1656,17.1724,118000.0
2007-11-19 13:20:00,50.68,50.75,50.62,50.72,70000.0,17.1757,17.1995,17.1554,17.1893,70000.0
2007-11-19 13:25:00,50.72,50.73,50.65,50.7,89200.0,17.1893,17.1927,17.1656,17.1825,89200.0
2007-11-19 13:30:00,50.7,50.79,50.63,50.71,108200.0,17.1825,17.213,17.1588,17.1859,108200.0
2007-11-19 13:35:00,50.71,50.73,50.59,50.65,101400.0,17.1859,17.1927,17.1452,17.1656,101400.0
2007-11-19 13:40:00,50.65,50.69,50.57,50.62,82800.0,17.1656,17.1791,17.1385,17.1554,82800.0
2007-11-19 13:45:00,50.61,50.74,50.6,50.65,65200.0,17.152,17.1961,17.1486,17.1656,65200.0
2007-11-19 13:50:00,50.62,50.7,50.49,50.49,138800.0,17.1554,17.1825,17.1114,17.1114,138800.0
2007-11-19 13:55:00,50.49,50.51,50.39,50.39,116400.0,17.1114,17.1181,17.0775,17.0775,116400.0
2007-11-19 14:00:00,50.39,50.61,50.38,50.59,90600.0,17.0775,17.152,17.0741,17.1452,90600.0
2007-11-19 14:05:00,50.58,50.72,50.45,50.72,86800.0,17.1419,17.1893,17.0978,17.1893,86800.0
2007-11-19 14:10:00,50.76,50.98,50.7,50.94,111400.0,17.2029,17.2774,17.1825,17.2639,111400.0
2007-11-19 14:15:00,50.95,50.95,50.75,50.92,86400.0,17.2672,17.2672,17.1995,17.2571,86400.0
2007-11-19 14:20:00,50.92,51.03,50.81,50.97,81400.0,17.2571,17.2944,17.2198,17.274,81400.0
2007-11-19 14:25:00,50.96,51.14,50.91,51.13,113800.0,17.2706,17.3316,17.2537,17.3283,113800.0
2007-11-19 14:30:00,51.13,51.19,51.07,51.12,117600.0,17.3283,17.3486,17.3079,17.3249,117600.0
2007-11-19 14:35:00,51.13,51.24,51.12,51.23,66200.0,17.3283,17.3655,17.3249,17.3621,66200.0
2007-11-19 14:40:00,51.24,51.45,51.24,51.4,121200.0,17.3655,17.4367,17.3655,17.4198,121200.0
2007-11-19 14:45:00,51.39,51.41,51.27,51.37,98600.0,17.4164,17.4231,17.3757,17.4096,98600.0
2007-11-19 14:50:00,51.37,51.38,51.04,51.06,170200.0,17.4096,17.413,17.2978,17.3045,170200.0
2007-11-19 14:55:00,51.05,51.05,50.95,50.98,111400.0,17.3011,17.3011,17.2672,17.2774,111400.0
2007-11-19 15:00:00,51.02,51.34,50.95,51.24,124000.0,17.291,17.3994,17.2672,17.3655,124000.0
2007-11-19 15:05:00,51.22,51.25,50.95,50.96,193800.0,17.3588,17.3689,17.2672,17.2706,193800.0
2007-11-19 15:10:00,50.95,50.97,50.54,50.59,245800.0,17.2672,17.274,17.1283,17.1452,245800.0
2007-11-19 15:15:00,50.59,50.71,50.55,50.59,106800.0,17.1452,17.1859,17.1317,17.1452,106800.0
2007-11-19 15:20:00,50.56,51.04,50.55,50.84,124400.0,17.1351,17.2978,17.1317,17.23,124400.0
2007-11-19 15:25:00,50.81,50.99,50.59,50.85,191000.0,17.2198,17.2808,17.1452,17.2334,191000.0
2007-11-19 15:30:00,50.85,50.85,50.5,50.52,197000.0,17.2334,17.2334,17.1147,17.1215,197000.0
2007-11-19 15:35:00,50.51,50.7,50.5,50.51,178000.0,17.1181,17.1825,17.1147,17.1181,178000.0
2007-11-19 15:40:00,50.51,50.52,50.08,50.27,432800.0,17.1181,17.1215,16.9724,17.0368,432800.0
2007-11-19 15:45:00,50.26,50.43,50.2,50.24,215800.0,17.0334,17.091,17.0131,17.0266,215800.0
2007-11-19 15:50:00,50.24,50.6,50.21,50.38,172000.0,17.0266,17.1486,17.0165,17.0741,172000.0
2007-11-19 15:55:00,50.37,50.49,50.31,50.43,244800.0,17.0707,17.1114,17.0503,17.091,244800.0
2007-11-20 09:30:00,50.71,51.23,50.71,51.15,282000.0,17.1859,17.3621,17.1859,17.335,282000.0
2007-11-20 09:35:00,51.15,51.47,51.13,51.37,330800.0,17.335,17.4435,17.3283,17.4096,330800.0
2007-11-20 09:40:00,51.38,51.4,50.96,51.1,295400.0,17.413,17.4198,17.2706,17.3181,295400.0
2007-11-20 09:45:00,51.1,51.4,50.98,51.28,223400.0,17.3181,17.4198,17.2774,17.3791,223400.0
2007-11-20 09:50:00,51.27,51.87,51.27,51.87,422000.0,17.3757,17.579,17.3757,17.579,422000.0
2007-11-20 09:55:00,51.87,51.95,51.48,51.49,216600.0,17.579,17.6062,17.4469,17.4503,216600.0
2007-11-20 10:00:00,51.49,51.94,51.46,51.9,178600.0,17.4503,17.6028,17.4401,17.5892,178600.0
2007-11-20 10:05:00,51.9,52.21,51.87,52.18,209800.0,17.5892,17.6943,17.579,17.6841,209800.0
2007-11-20 10:10:00,52.17,52.24,51.93,52.01,139800.0,17.6807,17.7044,17.5994,17.6265,139800.0
2007-11-20 10:15:00,52.02,52.42,51.81,52.42,166600.0,17.6299,17.7654,17.5587,17.7654,166600.0
2007-11-20 10:20:00,52.45,52.57,52.37,52.42,211600.0,17.7756,17.8163,17.7485,17.7654,211600.0
2007-11-20 10:25:00,52.43,52.7,52.36,52.66,156000.0,17.7688,17.8603,17.7451,17.8468,156000.0
2007-11-20 10:30:00,52.66,52.87,52.6,52.87,229600.0,17.8468,17.9179,17.8264,17.9179,229600.0
2007-11-20 10:35:00,52.87,53.02,52.82,52.98,269600.0,17.9179,17.9688,17.901,17.9552,269600.0
2007-11-20 10:40:00,52.97,53.2,52.95,53.0,196400.0,17.9518,18.0298,17.9451,17.962,196400.0
2007-11-20 10:45:00,53.02,53.13,52.44,52.49,262200.0,17.9688,18.0061,17.7722,17.7892,262200.0
2007-11-20 10:50:00,52.49,52.93,52.48,52.6,188400.0,17.7892,17.9383,17.7858,17.8264,188400.0
2007-11-20 10:55:00,52.61,52.74,52.58,52.65,128200.0,17.8298,17.8739,17.8197,17.8434,128200.0
2007-11-20 11:00:00,52.66,52.88,52.52,52.88,282800.0,17.8468,17.9213,17.7993,17.9213,282800.0
2007-11-20 11:05:00,52.9,53.0,52.71,52.87,191200.0,17.9281,17.962,17.8637,17.9179,191200.0
2007-11-20 11:10:00,52.88,52.95,52.72,52.78,90800.0,17.9213,17.9451,17.8671,17.8874,90800.0
2007-11-20 11:15:00,52.77,52.99,52.75,52.83,127400.0,17.8841,17.9586,17.8773,17.9044,127400.0
2007-11-20 11:20:00,52.82,52.85,52.52,52.67,140600.0,17.901,17.9112,17.7993,17.8502,140600.0
2007-11-20 11:25:00,52.68,52.88,52.6,52.65,139800.0,17.8536,17.9213,17.8264,17.8434,139800.0
2007-11-20 11:30:00,52.69,52.74,52.58,52.6,101000.0,17.8569,17.8739,17.8197,17.8264,101000.0
2007-11-20 11:35:00,52.61,52.66,52.51,52.56,234200.0,17.8298,17.8468,17.7959,17.8129,234200.0
2007-11-20 11:40:00,52.56,52.59,52.35,52.35,153200.0,17.8129,17.8231,17.7417,17.7417,153200.0
2007-11-20 11:45:00,52.33,52.53,52.27,52.3,232800.0,17.7349,17.8027,17.7146,17.7248,232800.0
2007-11-20 11:50:00,52.3,52.45,52.08,52.18,73000.0,17.7248,17.7756,17.6502,17.6841,73000.0
2007-11-20 11:55:00,52.18,52.49,52.18,52.49,57000.0,17.6841,17.7892,17.6841,17.7892,57000.0
2007-11-20 12:00:00,52.49,52.8,52.49,52.72,109600.0,17.7892,17.8942,17.7892,17.8671,109600.0
2007-11-20 12:05:00,52.71,52.8,52.59,52.74,116400.0,17.8637,17.8942,17.8231,17.8739,116400.0
2007-11-20 12:10:00,52.74,52.75,52.43,52.45,138600.0,17.8739,17.8773,17.7688,17.7756,138600.0
2007-11-20 12:15:00,52.45,52.55,52.32,52.49,62600.0,17.7756,17.8095,17.7316,17.7892,62600.0
2007-11-20 12:20:00,52.51,52.7,52.49,52.69,23800.0,17.7959,17.8603,17.7892,17.8569,23800.0
2007-11-20 12:25:00,52.7,52.77,52.6,52.71,64200.0,17.8603,17.8841,17.8264,17.8637,64200.0
2007-11-20 12:30:00,52.68,52.69,52.25,52.32,58800.0,17.8536,17.8569,17.7078,17.7316,58800.0
2007-11-20 12:35:00,52.31,52.57,52.26,52.48,58200.0,17.7282,17.8163,17.7112,17.7858,58200.0
2007-11-20 12:40:00,52.49,52.49,52.09,52.12,52800.0,17.7892,17.7892,17.6536,17.6638,52800.0
2007-11-20 12:45:00,52.08,52.44,52.05,52.3,31800.0,17.6502,17.7722,17.64,17.7248,31800.0
2007-11-20 12:50:00,52.32,52.6,52.3,52.59,69000.0,17.7316,17.8264,17.7248,17.8231,69000.0
2007-11-20 12:55:00,52.58,52.62,52.33,52.49,63000.0,17.8197,17.8332,17.7349,17.7892,63000.0
2007-11-20 13:00:00,52.45,53.24,51.97,51.98,98800.0,17.7756,18.0433,17.6129,17.6163,98800.0
2007-11-20 13:05:00,51.98,52.27,51.98,52.0,130600.0,17.6163,17.7146,17.6163,17.6231,130600.0
2007-11-20 13:10:00,52.01,52.02,51.47,51.54,171200.0,17.6265,17.6299,17.4435,17.4672,171200.0
2007-11-20 13:15:00,51.54,52.26,51.54,52.09,112000.0,17.4672,17.7112,17.4672,17.6536,112000.0
2007-11-20 13:20:00,52.09,52.19,51.85,51.86,108800.0,17.6536,17.6875,17.5723,17.5757,108800.0
2007-11-20 13:25:00,51.86,51.91,51.41,51.49,112800.0,17.5757,17.5926,17.4231,17.4503,112800.0
2007-11-20 13:30:00,51.49,51.9,51.38,51.39,98600.0,17.4503,17.5892,17.413,17.4164,98600.0
2007-11-20 13:35:00,51.39,51.93,51.39,51.85,135600.0,17.4164,17.5994,17.4164,17.5723,135600.0
2007-11-20 13:40:00,51.83,51.96,51.7,51.73,89000.0,17.5655,17.6095,17.5214,17.5316,89000.0
2007-11-20 13:45:00,51.72,52.14,51.71,52.04,110000.0,17.5282,17.6705,17.5248,17.6367,110000.0
2007-11-20 13:50:00,52.05,52.05,51.84,51.86,113200.0,17.64,17.64,17.5689,17.5757,113200.0
2007-11-20 13:55:00,51.86,52.15,51.85,51.99,59200.0,17.5757,17.6739,17.5723,17.6197,59200.0
2007-11-20 14:00:00,51.96,52.43,51.75,52.13,189200.0,17.6095,17.7688,17.5384,17.6672,189200.0
2007-11-20 14:05:00,52.13,52.22,51.81,52.02,165400.0,17.6672,17.6977,17.5587,17.6299,165400.0
2007-11-20 14:10:00,52.02,52.23,51.84,51.89,80000.0,17.6299,17.701,17.5689,17.5858,80000.0
2007-11-20 14:15:00,51.95,52.4,51.95,52.34,67600.0,17.6062,17.7587,17.6062,17.7383,67600.0
2007-11-20 14:20:00,52.38,52.4,51.88,52.09,159800.0,17.7519,17.7587,17.5824,17.6536,159800.0
2007-11-20 14:25:00,52.09,52.18,51.85,51.95,164200.0,17.6536,17.6841,17.5723,17.6062,164200.0
2007-11-20 14:30:00,51.94,52.09,51.7,51.85,142000.0,17.6028,17.6536,17.5214,17.5723,142000.0
2007-11-20 14:35:00,51.88,51.94,51.7,51.92,128000.0,17.5824,17.6028,17.5214,17.596,128000.0
2007-11-20 14:40:00,51.93,52.24,51.83,52.06,135600.0,17.5994,17.7044,17.5655,17.6434,135600.0
2007-11-20 14:45:00,52.06,52.59,52.04,52.51,184000.0,17.6434,17.8231,17.6367,17.7959,184000.0
2007-11-20 14:50:00,52.54,52.62,52.06,52.24,144000.0,17.8061,17.8332,17.6434,17.7044,144000.0
2007-11-20 14:55:00,52.2,52.29,51.93,52.09,73200.0,17.6909,17.7214,17.5994,17.6536,73200.0
2007-11-20 15:00:00,52.08,52.19,51.89,52.1,89600.0,17.6502,17.6875,17.5858,17.657,89600.0
2007-11-20 15:05:00,52.1,52.19,51.52,51.64,143800.0,17.657,17.6875,17.4604,17.5011,143800.0
2007-11-20 15:10:00,51.65,52.4,51.63,52.22,94600.0,17.5045,17.7587,17.4977,17.6977,94600.0
2007-11-20 15:15:00,52.22,52.24,51.56,52.0,81600.0,17.6977,17.7044,17.474,17.6231,81600.0
2007-11-20 15:20:00,51.93,51.97,51.67,51.88,72400.0,17.5994,17.6129,17.5113,17.5824,72400.0
2007-11-20 15:25:00,51.88,52.51,51.85,52.38,133400.0,17.5824,17.7959,17.5723,17.7519,133400.0
2007-11-20 15:30:00,52.38,52.56,52.28,52.55,170600.0,17.7519,17.8129,17.718,17.8095,170600.0
2007-11-20 15:35:00,52.55,52.71,52.5,52.7,210600.0,17.8095,17.8637,17.7926,17.8603,210600.0
2007-11-20 15:40:00,52.73,52.93,52.63,52.8,197000.0,17.8705,17.9383,17.8366,17.8942,197000.0
2007-11-20 15:45:00,52.8,52.9,52.68,52.81,238800.0,17.8942,17.9281,17.8536,17.8976,238800.0
2007-11-20 15:50:00,52.82,53.0,52.5,52.77,294600.0,17.901,17.962,17.7926,17.8841,294600.0
2007-11-20 15:55:00,52.77,52.77,52.49,52.54,192600.0,17.8841,17.8841,17.7892,17.8061,192600.0
2007-11-21 09:30:00,51.65,51.65,51.01,51.63,410800.0,17.5045,17.5045,17.2876,17.4977,410800.0
2007-11-21 09:35:00,51.61,51.8,51.06,51.07,305000.0,17.4909,17.5553,17.3045,17.3079,305000.0
2007-11-21 09:40:00,51.07,51.13,50.85,51.1,235200.0,17.3079,17.3283,17.2334,17.3181,235200.0
2007-11-21 09:45:00,51.12,51.29,50.92,50.97,267400.0,17.3249,17.3825,17.2571,17.274,267400.0
2007-11-21 09:50:00,50.97,51.2,50.97,51.12,129000.0,17.274,17.352,17.274,17.3249,129000.0
2007-11-21 09:55:00,51.11,51.16,50.99,51.05,162400.0,17.3215,17.3384,17.2808,17.3011,162400.0
2007-11-21 10:00:00,51.05,51.12,50.57,50.62,379400.0,17.3011,17.3249,17.1385,17.1554,379400.0
2007-11-21 10:05:00,50.6,50.8,50.43,50.49,418000.0,17.1486,17.2164,17.091,17.1114,418000.0
2007-11-21 10:10:00,50.45,50.5,50.29,50.38,367400.0,17.0978,17.1147,17.0436,17.0741,367400.0
2007-11-21 10:15:00,50.38,50.49,50.3,50.34,311600.0,17.0741,17.1114,17.047,17.0605,311600.0
2007-11-21 10:20:00,50.33,50.34,49.65,49.68,570000.0,17.0571,17.0605,16.8267,16.8368,570000.0
2007-11-21 10:25:00,49.68,50.04,49.6,49.92,378000.0,16.8368,16.9588,16.8097,16.9182,378000.0
2007-11-21 10:30:00,49.93,50.22,49.79,50.02,452400.0,16.9216,17.0198,16.8741,16.9521,452400.0
2007-11-21 10:35:00,50.02,50.23,49.94,50.13,181800.0,16.9521,17.0232,16.925,16.9893,181800.0
2007-11-21 10:40:00,50.13,50.27,49.94,50.24,146400.0,16.9893,17.0368,16.925,17.0266,146400.0
2007-11-21 10:45:00,50.24,50.38,50.01,50.33,304000.0,17.0266,17.0741,16.9487,17.0571,304000.0
2007-11-21 10:50:00,50.33,50.44,50.13,50.13,242800.0,17.0571,17.0944,16.9893,16.9893,242800.0
2007-11-21 10:55:00,50.1,50.15,49.86,49.93,363400.0,16.9792,16.9961,16.8978,16.9216,363400.0
2007-11-21 11:00:00,49.96,49.99,49.6,49.66,341200.0,16.9317,16.9419,16.8097,16.8301,341200.0
2007-11-21 11:05:00,49.68,50.02,49.6,49.97,227800.0,16.8368,16.9521,16.8097,16.9351,227800.0
2007-11-21 11:10:00,49.96,50.43,49.96,50.4,188600.0,16.9317,17.091,16.9317,17.0809,188600.0
2007-11-21 11:15:00,50.4,50.51,50.24,50.26,168600.0,17.0809,17.1181,17.0266,17.0334,168600.0
2007-11-21 11:20:00,50.24,50.25,50.0,50.13,168600.0,17.0266,17.03,16.9453,16.9893,168600.0
2007-11-21 11:25:00,50.12,50.31,50.02,50.21,180800.0,16.986,17.0503,16.9521,17.0165,180800.0
2007-11-21 11:30:00,50.19,50.23,49.76,49.8,326800.0,17.0097,17.0232,16.864,16.8775,326800.0
2007-11-21 11:35:00,49.8,50.17,49.78,50.17,190600.0,16.8775,17.0029,16.8707,17.0029,190600.0
2007-11-21 11:40:00,50.18,50.24,50.07,50.22,100400.0,17.0063,17.0266,16.969,17.0198,100400.0
2007-11-21 11:45:00,50.2,50.4,50.15,50.23,97200.0,17.0131,17.0809,16.9961,17.0232,97200.0
2007-11-21 11:50:00,50.26,50.41,50.21,50.41,67800.0,17.0334,17.0842,17.0165,17.0842,67800.0
2007-11-21 11:55:00,50.39,50.41,50.1,50.14,104000.0,17.0775,17.0842,16.9792,16.9927,104000.0
2007-11-21 12:00:00,50.14,50.4,50.07,50.32,168600.0,16.9927,17.0809,16.969,17.0537,168600.0
2007-11-21 12:05:00,50.33,50.42,50.23,50.24,127600.0,17.0571,17.0876,17.0232,17.0266,127600.0
2007-11-21 12:10:00,50.24,50.4,50.18,50.24,133000.0,17.0266,17.0809,17.0063,17.0266,133000.0
2007-11-21 12:15:00,50.24,50.32,50.02,50.07,106800.0,17.0266,17.0537,16.9521,16.969,106800.0
2007-11-21 12:20:00,50.07,50.08,49.91,49.94,160800.0,16.969,16.9724,16.9148,16.925,160800.0
2007-11-21 12:25:00,49.94,50.0,49.85,49.89,176000.0,16.925,16.9453,16.8945,16.908,176000.0
2007-11-21 12:30:00,49.88,49.89,49.73,49.74,154200.0,16.9046,16.908,16.8538,16.8572,154200.0
2007-11-21 12:35:00,49.73,49.99,49.72,49.99,271800.0,16.8538,16.9419,16.8504,16.9419,271800.0
2007-11-21 12:40:00,49.97,50.29,49.88,50.26,180400.0,16.9351,17.0436,16.9046,17.0334,180400.0
2007-11-21 12:45:00,50.27,50.31,49.99,50.31,236200.0,17.0368,17.0503,16.9419,17.0503,236200.0
2007-11-21 12:50:00,50.31,50.32,49.89,50.07,123800.0,17.0503,17.0537,16.908,16.969,123800.0
2007-11-21 12:55:00,50.1,50.37,50.08,50.26,161800.0,16.9792,17.0707,16.9724,17.0334,161800.0
2007-11-21 13:00:00,50.27,50.57,50.15,50.4,280800.0,17.0368,17.1385,16.9961,17.0809,280800.0
2007-11-21 13:05:00,50.39,50.42,50.26,50.31,208400.0,17.0775,17.0876,17.0334,17.0503,208400.0
2007-11-21 13:10:00,50.29,50.46,50.29,50.41,72800.0,17.0436,17.1012,17.0436,17.0842,72800.0
2007-11-21 13:15:00,50.42,50.46,50.23,50.23,89600.0,17.0876,17.1012,17.0232,17.0232,89600.0
2007-11-21 13:20:00,50.23,50.38,50.08,50.09,166400.0,17.0232,17.0741,16.9724,16.9758,166400.0
2007-11-21 13:25:00,50.09,50.24,49.96,50.08,257400.0,16.9758,17.0266,16.9317,16.9724,257400.0
2007-11-21 13:30:00,50.08,50.16,50.02,50.1,111000.0,16.9724,16.9995,16.9521,16.9792,111000.0
2007-11-21 13:35:00,50.11,50.3,50.11,50.21,92800.0,16.9826,17.047,16.9826,17.0165,92800.0
2007-11-21 13:40:00,50.2,50.2,49.92,50.05,169400.0,17.0131,17.0131,16.9182,16.9622,169400.0
2007-11-21 13:45:00,50.05,50.2,49.93,50.18,166400.0,16.9622,17.0131,16.9216,17.0063,166400.0
2007-11-21 13:50:00,50.18,50.27,50.04,50.07,128600.0,17.0063,17.0368,16.9588,16.969,128600.0
2007-11-21 13:55:00,50.07,50.19,50.05,50.08,122200.0,16.969,17.0097,16.9622,16.9724,122200.0
2007-11-21 14:00:00,50.08,50.19,49.97,50.17,95600.0,16.9724,17.0097,16.9351,17.0029,95600.0
2007-11-21 14:05:00,50.19,50.19,49.92,50.11,129400.0,17.0097,17.0097,16.9182,16.9826,129400.0
2007-11-21 14:10:00,50.11,50.18,50.0,50.1,133400.0,16.9826,17.0063,16.9453,16.9792,133400.0
2007-11-21 14:15:00,50.1,50.16,50.02,50.09,81800.0,16.9792,16.9995,16.9521,16.9758,81800.0
2007-11-21 14:20:00,50.1,50.1,49.94,49.95,158600.0,16.9792,16.9792,16.925,16.9283,158600.0
2007-11-21 14:25:00,49.94,50.11,49.92,50.02,122400.0,16.925,16.9826,16.9182,16.9521,122400.0
2007-11-21 14:30:00,50.05,50.15,50.02,50.13,97000.0,16.9622,16.9961,16.9521,16.9893,97000.0
2007-11-21 14:35:00,50.13,50.14,49.9,49.93,110800.0,16.9893,16.9927,16.9114,16.9216,110800.0
2007-11-21 14:40:00,49.93,50.04,49.88,49.95,87800.0,16.9216,16.9588,16.9046,16.9283,87800.0
2007-11-21 14:45:00,49.95,49.95,49.85,49.85,109800.0,16.9283,16.9283,16.8945,16.8945,109800.0
2007-11-21 14:50:00,49.9,50.14,49.85,50.14,117800.0,16.9114,16.9927,16.8945,16.9927,117800.0
2007-11-21 14:55:00,50.13,50.2,50.0,50.09,111000.0,16.9893,17.0131,16.9453,16.9758,111000.0
2007-11-21 15:00:00,50.1,50.19,49.99,50.06,173800.0,16.9792,17.0097,16.9419,16.9656,173800.0
2007-11-21 15:05:00,50.02,50.13,49.88,49.88,159000.0,16.9521,16.9893,16.9046,16.9046,159000.0
2007-11-21 15:10:00,49.88,50.02,49.76,49.84,206800.0,16.9046,16.9521,16.864,16.8911,206800.0
2007-11-21 15:15:00,49.85,49.94,49.69,49.73,214800.0,16.8945,16.925,16.8402,16.8538,214800.0
2007-11-21 15:20:00,49.73,49.9,49.69,49.9,153200.0,16.8538,16.9114,16.8402,16.9114,153200.0
2007-11-21 15:25:00,49.87,49.95,49.5,49.57,170800.0,16.9012,16.9283,16.7758,16.7996,170800.0
2007-11-21 15:30:00,49.54,49.83,49.48,49.75,187400.0,16.7894,16.8877,16.7691,16.8606,187400.0
2007-11-21 15:35:00,49.76,49.79,49.56,49.6,154000.0,16.864,16.8741,16.7962,16.8097,154000.0
2007-11-21 15:40:00,49.56,49.57,49.35,49.46,283800.0,16.7962,16.7996,16.725,16.7623,283800.0
2007-11-21 15:45:00,49.46,49.52,49.43,49.47,309200.0,16.7623,16.7826,16.7521,16.7657,309200.0
2007-11-21 15:50:00,49.47,49.51,49.37,49.42,296600.0,16.7657,16.7792,16.7318,16.7487,296600.0
2007-11-21 15:55:00,49.45,49.52,49.33,49.5,369800.0,16.7589,16.7826,16.7182,16.7758,369800.0
2007-11-23 09:30:00,50.0,50.19,49.85,50.06,236000.0,16.9453,17.0097,16.8945,16.9656,236000.0
2007-11-23 09:35:00,50.05,50.18,49.95,50.02,165200.0,16.9622,17.0063,16.9283,16.9521,165200.0
2007-11-23 09:40:00,50.03,50.09,49.91,50.02,344800.0,16.9555,16.9758,16.9148,16.9521,344800.0
2007-11-23 09:45:00,50.02,50.23,50.01,50.07,119200.0,16.9521,17.0232,16.9487,16.969,119200.0
2007-11-23 09:50:00,50.07,50.09,49.99,50.06,200000.0,16.969,16.9758,16.9419,16.9656,200000.0
2007-11-23 09:55:00,50.04,50.15,50.0,50.05,96200.0,16.9588,16.9961,16.9453,16.9622,96200.0
2007-11-23 10:00:00,50.05,50.35,50.0,50.27,241400.0,16.9622,17.0639,16.9453,17.0368,241400.0
2007-11-23 10:05:00,50.27,50.32,50.15,50.17,187400.0,17.0368,17.0537,16.9961,17.0029,187400.0
2007-11-23 10:10:00,50.15,50.24,50.13,50.15,66800.0,16.9961,17.0266,16.9893,16.9961,66800.0
2007-11-23 10:15:00,50.17,50.26,50.1,50.21,77000.0,17.0029,17.0334,16.9792,17.0165,77000.0
2007-11-23 10:20:00,50.22,50.29,50.13,50.21,92200.0,17.0198,17.0436,16.9893,17.0165,92200.0
2007-11-23 10:25:00,50.2,50.26,50.15,50.16,76800.0,17.0131,17.0334,16.9961,16.9995,76800.0
2007-11-23 10:30:00,50.15,50.22,50.11,50.13,54000.0,16.9961,17.0198,16.9826,16.9893,54000.0
2007-11-23 10:35:00,50.13,50.16,50.0,50.02,103400.0,16.9893,16.9995,16.9453,16.9521,103400.0
2007-11-23 10:40:00,50.01,50.08,50.0,50.03,34000.0,16.9487,16.9724,16.9453,16.9555,34000.0
2007-11-23 10:45:00,50.03,50.1,50.01,50.06,59400.0,16.9555,16.9792,16.9487,16.9656,59400.0
2007-11-23 10:50:00,50.05,50.08,50.02,50.05,83600.0,16.9622,16.9724,16.9521,16.9622,83600.0
2007-11-23 10:55:00,50.05,50.18,50.04,50.13,54800.0,16.9622,17.0063,16.9588,16.9893,54800.0
2007-11-23 11:00:00,50.13,50.18,50.04,50.1,111400.0,16.9893,17.0063,16.9588,16.9792,111400.0
2007-11-23 11:05:00,50.1,50.12,50.05,50.07,42200.0,16.9792,16.986,16.9622,16.969,42200.0
2007-11-23 11:10:00,50.09,50.35,50.09,50.34,103200.0,16.9758,17.0639,16.9758,17.0605,103200.0
2007-11-23 11:15:00,50.34,50.45,50.3,50.33,78600.0,17.0605,17.0978,17.047,17.0571,78600.0
2007-11-23 11:20:00,50.33,50.39,50.11,50.13,96800.0,17.0571,17.0775,16.9826,16.9893,96800.0
2007-11-23 11:25:00,50.15,50.3,50.14,50.18,56000.0,16.9961,17.047,16.9927,17.0063,56000.0
2007-11-23 11:30:00,50.17,50.27,50.15,50.23,81000.0,17.0029,17.0368,16.9961,17.0232,81000.0
2007-11-23 11:35:00,50.23,50.3,50.2,50.26,80600.0,17.0232,17.047,17.0131,17.0334,80600.0
2007-11-23 11:40:00,50.27,50.29,50.22,50.24,58800.0,17.0368,17.0436,17.0198,17.0266,58800.0
2007-11-23 11:45:00,50.24,50.24,50.13,50.14,31600.0,17.0266,17.0266,16.9893,16.9927,31600.0
2007-11-23 11:50:00,50.15,50.24,50.14,50.21,70800.0,16.9961,17.0266,16.9927,17.0165,70800.0
2007-11-23 11:55:00,50.22,50.3,50.16,50.19,99400.0,17.0198,17.047,16.9995,17.0097,99400.0
2007-11-23 12:00:00,50.18,50.2,50.08,50.08,92200.0,17.0063,17.0131,16.9724,16.9724,92200.0
2007-11-23 12:05:00,50.06,50.2,50.02,50.19,106800.0,16.9656,17.0131,16.9521,17.0097,106800.0
2007-11-23 12:10:00,50.19,50.29,50.17,50.27,128800.0,17.0097,17.0436,17.0029,17.0368,128800.0
2007-11-23 12:15:00,50.27,50.45,50.22,50.38,188800.0,17.0368,17.0978,17.0198,17.0741,188800.0
2007-11-23 12:20:00,50.4,50.45,50.37,50.44,177400.0,17.0809,17.0978,17.0707,17.0944,177400.0
2007-11-23 12:25:00,50.42,50.55,50.4,50.54,303600.0,17.0876,17.1317,17.0809,17.1283,303600.0
2007-11-23 12:30:00,50.53,50.55,50.41,50.5,149400.0,17.1249,17.1317,17.0842,17.1147,149400.0
2007-11-23 12:35:00,50.5,50.55,50.46,50.49,123200.0,17.1147,17.1317,17.1012,17.1114,123200.0
2007-11-23 12:40:00,50.49,50.55,50.48,50.5,121400.0,17.1114,17.1317,17.108,17.1147,121400.0
2007-11-23 12:45:00,50.5,50.54,50.48,50.5,158800.0,17.1147,17.1283,17.108,17.1147,158800.0
2007-11-23 12:50:00,50.5,50.52,50.44,50.48,261400.0,17.1147,17.1215,17.0944,17.108,261400.0
2007-11-23 12:55:00,50.47,50.49,50.36,50.49,248800.0,17.1046,17.1114,17.0673,17.1114,248800.0
2007-11-26 09:30:00,49.77,50.18,49.73,49.88,563000.0,16.8673,17.0063,16.8538,16.9046,563000.0
2007-11-26 09:35:00,49.89,50.34,49.84,50.29,363000.0,16.908,17.0605,16.8911,17.0436,363000.0
2007-11-26 09:40:00,50.29,50.31,50.12,50.29,325600.0,17.0436,17.0503,16.986,17.0436,325600.0
2007-11-26 09:45:00,50.28,50.38,50.01,50.14,213800.0,17.0402,17.0741,16.9487,16.9927,213800.0
2007-11-26 09:50:00,50.14,50.21,50.1,50.21,119200.0,16.9927,17.0165,16.9792,17.0165,119200.0
2007-11-26 09:55:00,50.18,50.49,50.18,50.44,213600.0,17.0063,17.1114,17.0063,17.0944,213600.0
2007-11-26 10:00:00,50.46,50.48,50.08,50.23,189200.0,17.1012,17.108,16.9724,17.0232,189200.0
2007-11-26 10:05:00,50.23,50.44,50.22,50.26,157800.0,17.0232,17.0944,17.0198,17.0334,157800.0
2007-11-26 10:10:00,50.26,50.26,50.16,50.18,136400.0,17.0334,17.0334,16.9995,17.0063,136400.0
2007-11-26 10:15:00,50.18,50.18,50.02,50.04,114600.0,17.0063,17.0063,16.9521,16.9588,114600.0
2007-11-26 10:20:00,50.04,50.16,50.0,50.02,126200.0,16.9588,16.9995,16.9453,16.9521,126200.0
2007-11-26 10:25:00,50.04,50.06,49.94,49.94,153000.0,16.9588,16.9656,16.925,16.925,153000.0
2007-11-26 10:30:00,49.93,50.1,49.93,50.0,137000.0,16.9216,16.9792,16.9216,16.9453,137000.0
2007-11-26 10:35:00,50.01,50.13,49.98,50.04,175400.0,16.9487,16.9893,16.9385,16.9588,175400.0
2007-11-26 10:40:00,50.03,50.04,49.82,49.87,208000.0,16.9555,16.9588,16.8843,16.9012,208000.0
2007-11-26 10:45:00,49.85,49.95,49.83,49.95,208800.0,16.8945,16.9283,16.8877,16.9283,208800.0
2007-11-26 10:50:00,49.94,49.98,49.75,49.76,213600.0,16.925,16.9385,16.8606,16.864,213600.0
2007-11-26 10:55:00,49.77,49.77,49.55,49.65,265200.0,16.8673,16.8673,16.7928,16.8267,265200.0
2007-11-26 11:00:00,49.65,50.07,49.62,49.95,219800.0,16.8267,16.969,16.8165,16.9283,219800.0
2007-11-26 11:05:00,49.94,49.99,49.81,49.81,151400.0,16.925,16.9419,16.8809,16.8809,151400.0
2007-11-26 11:10:00,49.81,49.88,49.64,49.64,154800.0,16.8809,16.9046,16.8233,16.8233,154800.0
2007-11-26 11:15:00,49.64,49.64,49.5,49.59,178000.0,16.8233,16.8233,16.7758,16.8063,178000.0
2007-11-26 11:20:00,49.59,49.63,49.47,49.54,230800.0,16.8063,16.8199,16.7657,16.7894,230800.0
2007-11-26 11:25:00,49.54,49.71,49.51,49.59,142800.0,16.7894,16.847,16.7792,16.8063,142800.0
2007-11-26 11:30:00,49.55,49.72,49.5,49.55,134200.0,16.7928,16.8504,16.7758,16.7928,134200.0
2007-11-26 11:35:00,49.54,49.67,49.54,49.55,76200.0,16.7894,16.8334,16.7894,16.7928,76200.0
2007-11-26 11:40:00,49.55,49.58,49.36,49.51,115200.0,16.7928,16.8029,16.7284,16.7792,115200.0
2007-11-26 11:45:00,49.53,49.6,49.49,49.59,103200.0,16.786,16.8097,16.7724,16.8063,103200.0
2007-11-26 11:50:00,49.59,49.61,49.38,49.41,125400.0,16.8063,16.8131,16.7352,16.7453,125400.0
2007-11-26 11:55:00,49.43,49.45,49.29,49.32,202800.0,16.7521,16.7589,16.7047,16.7148,202800.0
2007-11-26 12:00:00,49.32,49.46,49.32,49.38,115200.0,16.7148,16.7623,16.7148,16.7352,115200.0
2007-11-26 12:05:00,49.38,49.48,49.34,49.43,138800.0,16.7352,16.7691,16.7216,16.7521,138800.0
2007-11-26 12:10:00,49.42,49.49,49.4,49.44,92400.0,16.7487,16.7724,16.7419,16.7555,92400.0
2007-11-26 12:15:00,49.43,49.45,49.3,49.35,141600.0,16.7521,16.7589,16.7081,16.725,141600.0
2007-11-26 12:20:00,49.33,49.44,49.3,49.42,201000.0,16.7182,16.7555,16.7081,16.7487,201000.0
2007-11-26 12:25:00,49.41,49.83,49.37,49.77,148400.0,16.7453,16.8877,16.7318,16.8673,148400.0
2007-11-26 12:30:00,49.77,49.78,49.63,49.66,89000.0,16.8673,16.8707,16.8199,16.8301,89000.0
2007-11-26 12:35:00,49.67,49.7,49.5,49.5,84000.0,16.8334,16.8436,16.7758,16.7758,84000.0
2007-11-26 12:40:00,49.51,49.63,49.4,49.61,69800.0,16.7792,16.8199,16.7419,16.8131,69800.0
2007-11-26 12:45:00,49.63,49.77,49.58,49.69,87000.0,16.8199,16.8673,16.8029,16.8402,87000.0
2007-11-26 12:50:00,49.67,49.69,49.59,49.62,199800.0,16.8334,16.8402,16.8063,16.8165,199800.0
2007-11-26 12:55:00,49.58,49.69,49.57,49.63,57000.0,16.8029,16.8402,16.7996,16.8199,57000.0
2007-11-26 13:00:00,49.63,49.68,49.58,49.68,38200.0,16.8199,16.8368,16.8029,16.8368,38200.0
2007-11-26 13:05:00,49.67,49.7,49.56,49.6,90800.0,16.8334,16.8436,16.7962,16.8097,90800.0
2007-11-26 13:10:00,49.6,49.7,49.41,49.41,103400.0,16.8097,16.8436,16.7453,16.7453,103400.0
2007-11-26 13:15:00,49.44,49.45,49.31,49.36,96000.0,16.7555,16.7589,16.7114,16.7284,96000.0
2007-11-26 13:20:00,49.36,49.41,49.32,49.35,68000.0,16.7284,16.7453,16.7148,16.725,68000.0
2007-11-26 13:25:00,49.35,49.36,49.12,49.19,180000.0,16.725,16.7284,16.6471,16.6708,180000.0
2007-11-26 13:30:00,49.19,49.36,49.19,49.33,130400.0,16.6708,16.7284,16.6708,16.7182,130400.0
2007-11-26 13:35:00,49.34,49.43,49.27,49.33,120400.0,16.7216,16.7521,16.6979,16.7182,120400.0
2007-11-26 13:40:00,49.31,49.37,49.17,49.17,91600.0,16.7114,16.7318,16.664,16.664,91600.0
2007-11-26 13:45:00,49.15,49.16,48.81,48.84,277000.0,16.6572,16.6606,16.542,16.5522,277000.0
2007-11-26 13:50:00,48.8,48.93,48.66,48.66,190400.0,16.5386,16.5827,16.4912,16.4912,190400.0
2007-11-26 13:55:00,48.67,48.81,48.62,48.77,116400.0,16.4945,16.542,16.4776,16.5284,116400.0
2007-11-26 14:00:00,48.77,49.07,48.74,49.02,92400.0,16.5284,16.6301,16.5183,16.6132,92400.0
2007-11-26 14:05:00,49.02,49.13,48.76,48.82,157200.0,16.6132,16.6504,16.525,16.5454,157200.0
2007-11-26 14:10:00,48.86,48.93,48.56,48.88,155400.0,16.5589,16.5827,16.4573,16.5657,155400.0
2007-11-26 14:15:00,48.88,48.95,48.65,48.74,119200.0,16.5657,16.5894,16.4878,16.5183,119200.0
2007-11-26 14:20:00,48.77,48.87,48.67,48.68,72800.0,16.5284,16.5623,16.4945,16.4979,72800.0
2007-11-26 14:25:00,48.69,48.76,48.65,48.66,106400.0,16.5013,16.525,16.4878,16.4912,106400.0
2007-11-26 14:30:00,48.65,48.68,48.35,48.38,241200.0,16.4878,16.4979,16.3861,16.3963,241200.0
2007-11-26 14:35:00,48.38,48.49,48.23,48.24,236800.0,16.3963,16.4335,16.3454,16.3488,236800.0
2007-11-26 14:40:00,48.23,48.28,48.0,48.07,412800.0,16.3454,16.3624,16.2675,16.2912,412800.0
2007-11-26 14:45:00,48.07,48.1,47.77,47.98,291200.0,16.2912,16.3014,16.1895,16.2607,291200.0
2007-11-26 14:50:00,47.95,48.04,47.87,47.93,246600.0,16.2505,16.281,16.2234,16.2438,246600.0
2007-11-26 14:55:00,47.95,48.02,47.58,47.62,285800.0,16.2505,16.2743,16.1251,16.1387,285800.0
2007-11-26 15:00:00,47.63,47.96,47.51,47.93,236200.0,16.1421,16.2539,16.1014,16.2438,236200.0
2007-11-26 15:05:00,47.9,47.95,47.52,47.54,202800.0,16.2336,16.2505,16.1048,16.1116,202800.0
2007-11-26 15:10:00,47.54,47.61,47.45,47.58,250800.0,16.1116,16.1353,16.0811,16.1251,250800.0
2007-11-26 15:15:00,47.59,47.88,47.49,47.52,272400.0,16.1285,16.2268,16.0946,16.1048,272400.0
2007-11-26 15:20:00,47.52,47.57,47.15,47.2,386800.0,16.1048,16.1217,15.9794,15.9964,386800.0
2007-11-26 15:25:00,47.21,47.3,47.0,47.06,288800.0,15.9997,16.0302,15.9286,15.9489,288800.0
2007-11-26 15:30:00,47.08,47.63,47.06,47.57,246200.0,15.9557,16.1421,15.9489,16.1217,246200.0
2007-11-26 15:35:00,47.59,47.92,47.37,47.9,278600.0,16.1285,16.2404,16.054,16.2336,278600.0
2007-11-26 15:40:00,47.9,48.2,47.87,47.92,580000.0,16.2336,16.3353,16.2234,16.2404,580000.0
2007-11-26 15:45:00,47.92,47.96,47.47,47.49,395200.0,16.2404,16.2539,16.0879,16.0946,395200.0
2007-11-26 15:50:00,47.49,47.52,47.02,47.14,581800.0,16.0946,16.1048,15.9353,15.976,581800.0
2007-11-26 15:55:00,47.15,47.17,46.92,47.1,551400.0,15.9794,15.9862,15.9015,15.9625,551400.0
2007-11-27 09:30:00,47.0,47.52,47.0,47.1,454200.0,15.9286,16.1048,15.9286,15.9625,454200.0
2007-11-27 09:35:00,47.12,47.66,47.1,47.52,306400.0,15.9692,16.1522,15.9625,16.1048,306400.0
2007-11-27 09:40:00,47.51,47.71,47.34,47.34,261600.0,16.1014,16.1692,16.0438,16.0438,261600.0
2007-11-27 09:45:00,47.35,47.56,47.34,47.45,236600.0,16.0472,16.1184,16.0438,16.0811,236600.0
2007-11-27 09:50:00,47.45,47.48,47.23,47.27,251600.0,16.0811,16.0912,16.0065,16.0201,251600.0
2007-11-27 09:55:00,47.27,47.3,47.1,47.22,227000.0,16.0201,16.0302,15.9625,16.0031,227000.0
2007-11-27 10:00:00,47.19,47.3,47.0,47.02,320000.0,15.993,16.0302,15.9286,15.9353,320000.0
2007-11-27 10:05:00,47.0,47.1,46.43,46.46,494800.0,15.9286,15.9625,15.7354,15.7456,494800.0
2007-11-27 10:10:00,46.46,46.48,45.7,45.71,706800.0,15.7456,15.7523,15.488,15.4914,706800.0
2007-11-27 10:15:00,45.69,46.21,45.67,46.13,580800.0,15.4846,15.6608,15.4778,15.6337,580800.0
2007-11-27 10:20:00,46.13,46.4,46.01,46.22,363400.0,15.6337,15.7252,15.5931,15.6642,363400.0
2007-11-27 10:25:00,46.2,46.49,46.16,46.48,310400.0,15.6574,15.7557,15.6439,15.7523,310400.0
2007-11-27 10:30:00,46.48,46.7,46.4,46.42,305600.0,15.7523,15.8269,15.7252,15.732,305600.0
2007-11-27 10:35:00,46.41,46.72,46.35,46.43,232600.0,15.7286,15.8337,15.7083,15.7354,232600.0
2007-11-27 10:40:00,46.46,46.6,46.29,46.51,192600.0,15.7456,15.793,15.6879,15.7625,192600.0
2007-11-27 10:45:00,46.5,46.98,46.49,46.96,227400.0,15.7591,15.9218,15.7557,15.915,227400.0
2007-11-27 10:50:00,46.95,47.04,46.7,46.77,223400.0,15.9116,15.9421,15.8269,15.8506,223400.0
2007-11-27 10:55:00,46.75,46.99,46.68,46.87,203200.0,15.8438,15.9252,15.8201,15.8845,203200.0
2007-11-27 11:00:00,46.87,46.93,46.6,46.63,154800.0,15.8845,15.9048,15.793,15.8032,154800.0
2007-11-27 11:05:00,46.62,46.63,46.36,46.47,135200.0,15.7998,15.8032,15.7117,15.749,135200.0
2007-11-27 11:10:00,46.45,46.48,46.32,46.32,118400.0,15.7422,15.7523,15.6981,15.6981,118400.0
2007-11-27 11:15:00,46.33,46.68,46.32,46.68,226000.0,15.7015,15.8201,15.6981,15.8201,226000.0
2007-11-27 11:20:00,46.7,47.0,46.69,46.92,225200.0,15.8269,15.9286,15.8235,15.9015,225200.0
2007-11-27 11:25:00,46.94,47.02,46.83,46.84,192800.0,15.9082,15.9353,15.871,15.8743,192800.0
2007-11-27 11:30:00,46.84,47.25,46.83,47.18,380600.0,15.8743,16.0133,15.871,15.9896,380600.0
2007-11-27 11:35:00,47.18,47.4,47.16,47.27,277200.0,15.9896,16.0641,15.9828,16.0201,277200.0
2007-11-27 11:40:00,47.27,47.34,47.08,47.1,240200.0,16.0201,16.0438,15.9557,15.9625,240200.0
2007-11-27 11:45:00,47.09,47.22,47.0,47.1,212200.0,15.9591,16.0031,15.9286,15.9625,212200.0
2007-11-27 11:50:00,47.08,47.15,47.02,47.12,292400.0,15.9557,15.9794,15.9353,15.9692,292400.0
2007-11-27 11:55:00,47.1,47.35,47.06,47.33,96800.0,15.9625,16.0472,15.9489,16.0404,96800.0
2007-11-27 12:00:00,47.33,47.54,47.32,47.44,98600.0,16.0404,16.1116,16.037,16.0777,98600.0
2007-11-27 12:05:00,47.43,47.45,47.21,47.4,92600.0,16.0743,16.0811,15.9997,16.0641,92600.0
2007-11-27 12:10:00,47.42,47.46,47.22,47.25,53800.0,16.0709,16.0845,16.0031,16.0133,53800.0
2007-11-27 12:15:00,47.24,47.51,47.23,47.44,97800.0,16.0099,16.1014,16.0065,16.0777,97800.0
2007-11-27 12:20:00,47.45,47.7,47.39,47.69,126400.0,16.0811,16.1658,16.0607,16.1624,126400.0
2007-11-27 12:25:00,47.7,47.74,47.5,47.62,123000.0,16.1658,16.1794,16.098,16.1387,123000.0
2007-11-27 12:30:00,47.6,47.87,47.38,47.77,147200.0,16.1319,16.2234,16.0574,16.1895,147200.0
2007-11-27 12:35:00,47.77,48.05,47.72,47.98,168600.0,16.1895,16.2844,16.1726,16.2607,168600.0
2007-11-27 12:40:00,47.94,47.99,47.74,47.79,160000.0,16.2471,16.2641,16.1794,16.1963,160000.0
2007-11-27 12:45:00,47.77,48.03,47.77,48.02,181800.0,16.1895,16.2776,16.1895,16.2743,181800.0
2007-11-27 12:50:00,48.02,48.03,47.81,47.97,251200.0,16.2743,16.2776,16.2031,16.2573,251200.0
2007-11-27 12:55:00,47.98,48.01,47.73,47.74,205800.0,16.2607,16.2709,16.176,16.1794,205800.0
2007-11-27 13:00:00,47.76,47.83,47.73,47.79,116600.0,16.1861,16.2099,16.176,16.1963,116600.0
2007-11-27 13:05:00,47.77,47.94,47.74,47.94,70400.0,16.1895,16.2471,16.1794,16.2471,70400.0
2007-11-27 13:10:00,47.92,48.03,47.84,47.88,122800.0,16.2404,16.2776,16.2133,16.2268,122800.0
2007-11-27 13:15:00,47.85,47.9,47.58,47.63,198800.0,16.2166,16.2336,16.1251,16.1421,198800.0
2007-11-27 13:20:00,47.63,47.74,47.55,47.64,95000.0,16.1421,16.1794,16.115,16.1455,95000.0
2007-11-27 13:25:00,47.65,47.78,47.65,47.71,95200.0,16.1489,16.1929,16.1489,16.1692,95200.0
2007-11-27 13:30:00,47.73,47.79,47.7,47.77,112600.0,16.176,16.1963,16.1658,16.1895,112600.0
2007-11-27 13:35:00,47.79,47.85,47.7,47.81,142000.0,16.1963,16.2166,16.1658,16.2031,142000.0
2007-11-27 13:40:00,47.8,47.82,47.61,47.65,133600.0,16.1997,16.2065,16.1353,16.1489,133600.0
2007-11-27 13:45:00,47.62,47.74,47.62,47.68,78600.0,16.1387,16.1794,16.1387,16.159,78600.0
2007-11-27 13:50:00,47.68,47.68,47.47,47.47,223800.0,16.159,16.159,16.0879,16.0879,223800.0
2007-11-27 13:55:00,47.47,47.52,47.42,47.5,227200.0,16.0879,16.1048,16.0709,16.098,227200.0
2007-11-27 14:00:00,47.51,47.57,47.2,47.23,217400.0,16.1014,16.1217,15.9964,16.0065,217400.0
2007-11-27 14:05:00,47.21,47.36,47.16,47.25,219200.0,15.9997,16.0506,15.9828,16.0133,219200.0
2007-11-27 14:10:00,47.28,47.48,47.15,47.42,141800.0,16.0235,16.0912,15.9794,16.0709,141800.0
2007-11-27 14:15:00,47.41,47.62,47.37,47.58,131800.0,16.0675,16.1387,16.054,16.1251,131800.0
2007-11-27 14:20:00,47.59,47.6,47.47,47.51,66200.0,16.1285,16.1319,16.0879,16.1014,66200.0
2007-11-27 14:25:00,47.53,47.66,47.4,47.52,112400.0,16.1082,16.1522,16.0641,16.1048,112400.0
2007-11-27 14:30:00,47.54,47.57,47.42,47.45,129200.0,16.1116,16.1217,16.0709,16.0811,129200.0
2007-11-27 14:35:00,47.42,47.45,46.95,47.1,184600.0,16.0709,16.0811,15.9116,15.9625,184600.0
2007-11-27 14:40:00,47.1,47.15,46.82,46.87,188000.0,15.9625,15.9794,15.8676,15.8845,188000.0
2007-11-27 14:45:00,46.85,47.09,46.82,46.99,177000.0,15.8777,15.9591,15.8676,15.9252,177000.0
2007-11-27 14:50:00,46.99,47.24,46.99,47.13,213800.0,15.9252,16.0099,15.9252,15.9726,213800.0
2007-11-27 14:55:00,47.13,47.35,47.0,47.19,236400.0,15.9726,16.0472,15.9286,15.993,236400.0
2007-11-27 15:00:00,47.19,47.33,46.91,47.09,176200.0,15.993,16.0404,15.8981,15.9591,176200.0
2007-11-27 15:05:00,47.09,47.31,46.88,47.08,182800.0,15.9591,16.0336,15.8879,15.9557,182800.0
2007-11-27 15:10:00,47.1,47.52,47.1,47.18,179200.0,15.9625,16.1048,15.9625,15.9896,179200.0
2007-11-27 15:15:00,47.19,47.23,46.9,47.17,351000.0,15.993,16.0065,15.8947,15.9862,351000.0
2007-11-27 15:20:00,47.15,47.38,46.99,47.29,219400.0,15.9794,16.0574,15.9252,16.0269,219400.0
2007-11-27 15:25:00,47.27,47.34,46.76,47.06,301000.0,16.0201,16.0438,15.8472,15.9489,301000.0
2007-11-27 15:30:00,47.05,47.65,46.95,47.62,295400.0,15.9455,16.1489,15.9116,16.1387,295400.0
2007-11-27 15:35:00,47.6,47.75,47.45,47.52,221800.0,16.1319,16.1828,16.0811,16.1048,221800.0
2007-11-27 15:40:00,47.51,47.75,47.23,47.31,258200.0,16.1014,16.1828,16.0065,16.0336,258200.0
2007-11-27 15:45:00,47.29,47.49,47.07,47.2,225800.0,16.0269,16.0946,15.9523,15.9964,225800.0
2007-11-27 15:50:00,47.19,47.58,47.18,47.54,253400.0,15.993,16.1251,15.9896,16.1116,253400.0
2007-11-27 15:55:00,47.52,47.58,47.3,47.43,330000.0,16.1048,16.1251,16.0302,16.0743,330000.0
2007-11-28 09:30:00,48.91,49.3,48.82,48.99,520200.0,16.5759,16.7081,16.5454,16.603,520200.0
2007-11-28 09:35:00,48.99,49.08,48.7,48.74,517800.0,16.603,16.6335,16.5047,16.5183,517800.0
2007-11-28 09:40:00,48.74,48.95,48.72,48.79,486600.0,16.5183,16.5894,16.5115,16.5352,486600.0
2007-11-28 09:45:00,48.79,49.06,48.69,49.02,360200.0,16.5352,16.6267,16.5013,16.6132,360200.0
2007-11-28 09:50:00,49.02,49.06,48.82,48.89,320200.0,16.6132,16.6267,16.5454,16.5691,320200.0
2007-11-28 09:55:00,48.89,48.93,48.74,48.81,347600.0,16.5691,16.5827,16.5183,16.542,347600.0
2007-11-28 10:00:00,48.8,48.94,48.5,48.83,426600.0,16.5386,16.586,16.4369,16.5488,426600.0
2007-11-28 10:05:00,48.82,48.93,48.68,48.71,308200.0,16.5454,16.5827,16.4979,16.5081,308200.0
2007-11-28 10:10:00,48.72,48.79,48.48,48.65,264200.0,16.5115,16.5352,16.4302,16.4878,264200.0
2007-11-28 10:15:00,48.65,48.69,48.59,48.65,236000.0,16.4878,16.5013,16.4674,16.4878,236000.0
2007-11-28 10:20:00,48.65,48.74,48.63,48.66,249800.0,16.4878,16.5183,16.481,16.4912,249800.0
2007-11-28 10:25:00,48.65,48.7,48.5,48.62,265400.0,16.4878,16.5047,16.4369,16.4776,265400.0
2007-11-28 10:30:00,48.62,48.69,48.4,48.48,351400.0,16.4776,16.5013,16.403,16.4302,351400.0
2007-11-28 10:35:00,48.48,48.66,48.43,48.62,385400.0,16.4302,16.4912,16.4132,16.4776,385400.0
2007-11-28 10:40:00,48.62,48.99,48.62,48.83,305400.0,16.4776,16.603,16.4776,16.5488,305400.0
2007-11-28 10:45:00,48.82,48.85,48.63,48.83,216400.0,16.5454,16.5555,16.481,16.5488,216400.0
2007-11-28 10:50:00,48.83,49.05,48.77,49.04,172400.0,16.5488,16.6233,16.5284,16.6199,172400.0
2007-11-28 10:55:00,49.04,49.06,48.91,48.95,231600.0,16.6199,16.6267,16.5759,16.5894,231600.0
2007-11-28 11:00:00,48.96,49.01,48.8,48.83,130400.0,16.5928,16.6098,16.5386,16.5488,130400.0
2007-11-28 11:05:00,48.83,48.95,48.78,48.83,150400.0,16.5488,16.5894,16.5318,16.5488,150400.0
2007-11-28 11:10:00,48.83,48.92,48.77,48.8,118000.0,16.5488,16.5793,16.5284,16.5386,118000.0
2007-11-28 11:15:00,48.82,48.9,48.74,48.76,154000.0,16.5454,16.5725,16.5183,16.525,154000.0
2007-11-28 11:20:00,48.76,48.77,48.56,48.61,177800.0,16.525,16.5284,16.4573,16.4742,177800.0
2007-11-28 11:25:00,48.58,48.59,48.5,48.5,117200.0,16.464,16.4674,16.4369,16.4369,117200.0
2007-11-28 11:30:00,48.51,48.51,48.13,48.18,193400.0,16.4403,16.4403,16.3115,16.3285,193400.0
2007-11-28 11:35:00,48.16,48.55,48.12,48.51,296200.0,16.3217,16.4539,16.3081,16.4403,296200.0
2007-11-28 11:40:00,48.51,48.6,48.41,48.53,223800.0,16.4403,16.4708,16.4064,16.4471,223800.0
2007-11-28 11:45:00,48.48,48.58,48.31,48.35,162200.0,16.4302,16.464,16.3725,16.3861,162200.0
2007-11-28 11:50:00,48.36,48.43,48.33,48.38,68200.0,16.3895,16.4132,16.3793,16.3963,68200.0
2007-11-28 11:55:00,48.39,48.59,48.35,48.55,154200.0,16.3997,16.4674,16.3861,16.4539,154200.0
2007-11-28 12:00:00,48.55,48.71,48.55,48.6,154000.0,16.4539,16.5081,16.4539,16.4708,154000.0
2007-11-28 12:05:00,48.63,48.72,48.48,48.57,107000.0,16.481,16.5115,16.4302,16.4607,107000.0
2007-11-28 12:10:00,48.56,48.58,48.25,48.3,92200.0,16.4573,16.464,16.3522,16.3691,92200.0
2007-11-28 12:15:00,48.31,48.49,48.31,48.43,123600.0,16.3725,16.4335,16.3725,16.4132,123600.0
2007-11-28 12:20:00,48.41,48.5,48.35,48.47,72200.0,16.4064,16.4369,16.3861,16.4268,72200.0
2007-11-28 12:25:00,48.48,48.52,48.42,48.49,57000.0,16.4302,16.4437,16.4098,16.4335,57000.0
2007-11-28 12:30:00,48.49,48.65,48.49,48.63,89800.0,16.4335,16.4878,16.4335,16.481,89800.0
2007-11-28 12:35:00,48.64,48.87,48.63,48.87,94000.0,16.4844,16.5623,16.481,16.5623,94000.0
2007-11-28 12:40:00,48.85,48.99,48.79,48.99,77200.0,16.5555,16.603,16.5352,16.603,77200.0
2007-11-28 12:45:00,48.99,48.99,48.7,48.75,118000.0,16.603,16.603,16.5047,16.5217,118000.0
2007-11-28 12:50:00,48.75,48.83,48.63,48.65,73400.0,16.5217,16.5488,16.481,16.4878,73400.0
2007-11-28 12:55:00,48.64,48.68,48.59,48.63,90000.0,16.4844,16.4979,16.4674,16.481,90000.0
2007-11-28 13:00:00,48.66,48.68,48.5,48.57,122200.0,16.4912,16.4979,16.4369,16.4607,122200.0
2007-11-28 13:05:00,48.57,48.59,48.37,48.49,205200.0,16.4607,16.4674,16.3929,16.4335,205200.0
2007-11-28 13:10:00,48.49,48.59,48.47,48.56,76200.0,16.4335,16.4674,16.4268,16.4573,76200.0
2007-11-28 13:15:00,48.57,48.6,48.52,48.58,58600.0,16.4607,16.4708,16.4437,16.464,58600.0
2007-11-28 13:20:00,48.56,48.58,48.48,48.56,105400.0,16.4573,16.464,16.4302,16.4573,105400.0
2007-11-28 13:25:00,48.57,48.66,48.56,48.62,285800.0,16.4607,16.4912,16.4573,16.4776,285800.0
2007-11-28 13:30:00,48.63,48.68,48.6,48.65,135200.0,16.481,16.4979,16.4708,16.4878,135200.0
2007-11-28 13:35:00,48.66,48.67,48.52,48.53,130600.0,16.4912,16.4945,16.4437,16.4471,130600.0
2007-11-28 13:40:00,48.57,48.57,48.47,48.55,54600.0,16.4607,16.4607,16.4268,16.4539,54600.0
2007-11-28 13:45:00,48.56,48.63,48.44,48.45,125800.0,16.4573,16.481,16.4166,16.42,125800.0
2007-11-28 13:50:00,48.45,48.45,48.24,48.36,173200.0,16.42,16.42,16.3488,16.3895,173200.0
2007-11-28 13:55:00,48.35,48.58,48.35,48.58,119600.0,16.3861,16.464,16.3861,16.464,119600.0
2007-11-28 14:00:00,48.57,48.67,48.4,48.45,283200.0,16.4607,16.4945,16.403,16.42,283200.0
2007-11-28 14:05:00,48.43,48.57,48.37,48.56,151400.0,16.4132,16.4607,16.3929,16.4573,151400.0
2007-11-28 14:10:00,48.57,48.82,48.54,48.77,195400.0,16.4607,16.5454,16.4505,16.5284,195400.0
2007-11-28 14:15:00,48.77,48.83,48.62,48.63,138800.0,16.5284,16.5488,16.4776,16.481,138800.0
2007-11-28 14:20:00,48.63,48.67,48.58,48.6,109000.0,16.481,16.4945,16.464,16.4708,109000.0
2007-11-28 14:25:00,48.6,48.67,48.56,48.67,144200.0,16.4708,16.4945,16.4573,16.4945,144200.0
2007-11-28 14:30:00,48.67,48.79,48.64,48.77,87200.0,16.4945,16.5352,16.4844,16.5284,87200.0
2007-11-28 14:35:00,48.76,49.0,48.75,48.96,150000.0,16.525,16.6064,16.5217,16.5928,150000.0
2007-11-28 14:40:00,48.96,49.01,48.79,48.83,249600.0,16.5928,16.6098,16.5352,16.5488,249600.0
2007-11-28 14:45:00,48.81,48.88,48.73,48.87,110600.0,16.542,16.5657,16.5149,16.5623,110600.0
2007-11-28 14:50:00,48.88,48.9,48.78,48.85,203400.0,16.5657,16.5725,16.5318,16.5555,203400.0
2007-11-28 14:55:00,48.86,49.02,48.85,48.91,118600.0,16.5589,16.6132,16.5555,16.5759,118600.0
2007-11-28 15:00:00,48.91,48.91,48.68,48.76,102000.0,16.5759,16.5759,16.4979,16.525,102000.0
2007-11-28 15:05:00,48.77,48.77,48.37,48.73,198800.0,16.5284,16.5284,16.3929,16.5149,198800.0
2007-11-28 15:10:00,48.74,49.05,48.72,48.96,259600.0,16.5183,16.6233,16.5115,16.5928,259600.0
2007-11-28 15:15:00,48.98,49.11,48.93,49.1,165600.0,16.5996,16.6437,16.5827,16.6403,165600.0
2007-11-28 15:20:00,49.11,49.12,48.94,48.94,191600.0,16.6437,16.6471,16.586,16.586,191600.0
2007-11-28 15:25:00,48.94,48.98,48.84,48.96,249800.0,16.586,16.5996,16.5522,16.5928,249800.0
2007-11-28 15:30:00,48.99,49.0,48.76,48.94,261200.0,16.603,16.6064,16.525,16.586,261200.0
2007-11-28 15:35:00,48.95,49.23,48.88,49.18,311400.0,16.5894,16.6843,16.5657,16.6674,311400.0
2007-11-28 15:40:00,49.18,49.25,48.76,48.77,239000.0,16.6674,16.6911,16.525,16.5284,239000.0
2007-11-28 15:45:00,48.77,48.99,48.74,48.81,326800.0,16.5284,16.603,16.5183,16.542,326800.0
2007-11-28 15:50:00,48.78,49.12,48.76,49.07,218200.0,16.5318,16.6471,16.525,16.6301,218200.0
2007-11-28 15:55:00,49.08,49.36,49.05,49.22,425200.0,16.6335,16.7284,16.6233,16.6809,425200.0
2007-11-29 09:30:00,48.75,48.8,48.09,48.38,336800.0,16.5217,16.5386,16.298,16.3963,336800.0
2007-11-29 09:35:00,48.39,48.8,48.37,48.76,331600.0,16.3997,16.5386,16.3929,16.525,331600.0
2007-11-29 09:40:00,48.77,48.98,48.67,48.96,190200.0,16.5284,16.5996,16.4945,16.5928,190200.0
2007-11-29 09:45:00,48.96,49.02,48.47,48.6,411400.0,16.5928,16.6132,16.4268,16.4708,411400.0
2007-11-29 09:50:00,48.6,48.83,48.56,48.78,200600.0,16.4708,16.5488,16.4573,16.5318,200600.0
2007-11-29 09:55:00,48.81,48.85,48.68,48.8,126200.0,16.542,16.5555,16.4979,16.5386,126200.0
2007-11-29 10:00:00,48.81,48.93,48.69,48.73,176000.0,16.542,16.5827,16.5013,16.5149,176000.0
2007-11-29 10:05:00,48.72,48.76,48.55,48.61,146800.0,16.5115,16.525,16.4539,16.4742,146800.0
2007-11-29 10:10:00,48.59,48.67,48.37,48.43,182400.0,16.4674,16.4945,16.3929,16.4132,182400.0
2007-11-29 10:15:00,48.42,48.75,48.42,48.73,257600.0,16.4098,16.5217,16.4098,16.5149,257600.0
2007-11-29 10:20:00,48.69,48.87,48.49,48.84,198200.0,16.5013,16.5623,16.4335,16.5522,198200.0
2007-11-29 10:25:00,48.85,48.88,48.72,48.82,202800.0,16.5555,16.5657,16.5115,16.5454,202800.0
2007-11-29 10:30:00,48.82,48.94,48.76,48.85,152600.0,16.5454,16.586,16.525,16.5555,152600.0
2007-11-29 10:35:00,48.85,49.09,48.79,49.07,214000.0,16.5555,16.6369,16.5352,16.6301,214000.0
2007-11-29 10:40:00,49.06,49.12,48.94,48.95,106400.0,16.6267,16.6471,16.586,16.5894,106400.0
2007-11-29 10:45:00,48.96,49.04,48.83,48.84,82400.0,16.5928,16.6199,16.5488,16.5522,82400.0
2007-11-29 10:50:00,48.84,48.92,48.76,48.92,75000.0,16.5522,16.5793,16.525,16.5793,75000.0
2007-11-29 10:55:00,48.91,49.06,48.87,48.96,169200.0,16.5759,16.6267,16.5623,16.5928,169200.0
2007-11-29 11:00:00,48.95,49.1,48.94,49.05,208600.0,16.5894,16.6403,16.586,16.6233,208600.0
2007-11-29 11:05:00,49.05,49.08,48.93,48.96,338200.0,16.6233,16.6335,16.5827,16.5928,338200.0
2007-11-29 11:10:00,48.96,49.22,48.92,49.18,202200.0,16.5928,16.6809,16.5793,16.6674,202200.0
2007-11-29 11:15:00,49.2,49.2,48.97,49.03,188000.0,16.6742,16.6742,16.5962,16.6166,188000.0
2007-11-29 11:20:00,49.04,49.1,48.98,49.08,76200.0,16.6199,16.6403,16.5996,16.6335,76200.0
2007-11-29 11:25:00,49.06,49.23,49.01,49.23,157600.0,16.6267,16.6843,16.6098,16.6843,157600.0
2007-11-29 11:30:00,49.21,49.45,49.2,49.36,145000.0,16.6776,16.7589,16.6742,16.7284,145000.0
2007-11-29 11:35:00,49.36,49.61,49.36,49.52,160600.0,16.7284,16.8131,16.7284,16.7826,160600.0
2007-11-29 11:40:00,49.52,49.57,49.41,49.48,154400.0,16.7826,16.7996,16.7453,16.7691,154400.0
2007-11-29 11:45:00,49.46,49.6,49.46,49.58,137400.0,16.7623,16.8097,16.7623,16.8029,137400.0
2007-11-29 11:50:00,49.56,49.67,49.51,49.59,142800.0,16.7962,16.8334,16.7792,16.8063,142800.0
2007-11-29 11:55:00,49.58,49.84,49.5,49.73,214800.0,16.8029,16.8911,16.7758,16.8538,214800.0
2007-11-29 12:00:00,49.74,49.81,49.68,49.77,249600.0,16.8572,16.8809,16.8368,16.8673,249600.0
2007-11-29 12:05:00,49.77,49.88,49.73,49.83,197800.0,16.8673,16.9046,16.8538,16.8877,197800.0
2007-11-29 12:10:00,49.82,49.83,49.63,49.68,154000.0,16.8843,16.8877,16.8199,16.8368,154000.0
2007-11-29 12:15:00,49.66,49.69,49.55,49.56,102400.0,16.8301,16.8402,16.7928,16.7962,102400.0
2007-11-29 12:20:00,49.55,49.6,49.49,49.51,112800.0,16.7928,16.8097,16.7724,16.7792,112800.0
2007-11-29 12:25:00,49.49,49.5,49.34,49.4,99800.0,16.7724,16.7758,16.7216,16.7419,99800.0
2007-11-29 12:30:00,49.4,49.4,49.26,49.3,83200.0,16.7419,16.7419,16.6945,16.7081,83200.0
2007-11-29 12:35:00,49.29,49.46,49.26,49.34,93800.0,16.7047,16.7623,16.6945,16.7216,93800.0
2007-11-29 12:40:00,49.32,49.32,49.21,49.21,85200.0,16.7148,16.7148,16.6776,16.6776,85200.0
2007-11-29 12:45:00,49.21,49.22,48.73,48.75,374800.0,16.6776,16.6809,16.5149,16.5217,374800.0
2007-11-29 12:50:00,48.75,48.76,48.53,48.56,210200.0,16.5217,16.525,16.4471,16.4573,210200.0
2007-11-29 12:55:00,48.54,48.69,48.25,48.33,230800.0,16.4505,16.5013,16.3522,16.3793,230800.0
2007-11-29 13:00:00,48.33,48.46,48.18,48.18,253800.0,16.3793,16.4234,16.3285,16.3285,253800.0
2007-11-29 13:05:00,48.17,48.48,47.88,48.47,527800.0,16.3251,16.4302,16.2268,16.4268,527800.0
2007-11-29 13:10:00,48.46,48.53,48.32,48.35,199000.0,16.4234,16.4471,16.3759,16.3861,199000.0
2007-11-29 13:15:00,48.35,48.41,48.24,48.35,82000.0,16.3861,16.4064,16.3488,16.3861,82000.0
2007-11-29 13:20:00,48.35,48.37,48.23,48.31,83000.0,16.3861,16.3929,16.3454,16.3725,83000.0
2007-11-29 13:25:00,48.32,48.33,47.96,48.07,138800.0,16.3759,16.3793,16.2539,16.2912,138800.0
2007-11-29 13:30:00,48.07,48.24,48.06,48.13,103200.0,16.2912,16.3488,16.2878,16.3115,103200.0
2007-11-29 13:35:00,48.13,48.2,48.05,48.1,41200.0,16.3115,16.3353,16.2844,16.3014,41200.0
2007-11-29 13:40:00,48.1,48.1,47.77,47.77,180400.0,16.3014,16.3014,16.1895,16.1895,180400.0
2007-11-29 13:45:00,47.77,47.91,47.59,47.9,161800.0,16.1895,16.237,16.1285,16.2336,161800.0
2007-11-29 13:50:00,47.91,48.13,47.88,48.11,152200.0,16.237,16.3115,16.2268,16.3048,152200.0
2007-11-29 13:55:00,48.1,48.23,48.02,48.18,120600.0,16.3014,16.3454,16.2743,16.3285,120600.0
2007-11-29 14:00:00,48.2,48.26,48.02,48.1,167200.0,16.3353,16.3556,16.2743,16.3014,167200.0
2007-11-29 14:05:00,48.1,48.35,48.07,48.29,153800.0,16.3014,16.3861,16.2912,16.3658,153800.0
2007-11-29 14:10:00,48.32,48.41,48.24,48.37,78600.0,16.3759,16.4064,16.3488,16.3929,78600.0
2007-11-29 14:15:00,48.37,48.47,48.27,48.27,64200.0,16.3929,16.4268,16.359,16.359,64200.0
2007-11-29 14:20:00,48.27,48.31,48.1,48.19,65800.0,16.359,16.3725,16.3014,16.3319,65800.0
2007-11-29 14:25:00,48.19,48.32,48.13,48.31,83000.0,16.3319,16.3759,16.3115,16.3725,83000.0
2007-11-29 14:30:00,48.31,48.33,48.13,48.17,112800.0,16.3725,16.3793,16.3115,16.3251,112800.0
2007-11-29 14:35:00,48.17,48.33,48.11,48.19,102400.0,16.3251,16.3793,16.3048,16.3319,102400.0
2007-11-29 14:40:00,48.19,48.37,48.15,48.36,140600.0,16.3319,16.3929,16.3183,16.3895,140600.0
2007-11-29 14:45:00,48.35,48.42,48.24,48.26,113400.0,16.3861,16.4098,16.3488,16.3556,113400.0
2007-11-29 14:50:00,48.27,48.31,48.1,48.13,93000.0,16.359,16.3725,16.3014,16.3115,93000.0
2007-11-29 14:55:00,48.13,48.27,48.1,48.15,73600.0,16.3115,16.359,16.3014,16.3183,73600.0
2007-11-29 15:00:00,48.15,48.35,48.13,48.27,90400.0,16.3183,16.3861,16.3115,16.359,90400.0
2007-11-29 15:05:00,48.24,48.48,48.23,48.48,86000.0,16.3488,16.4302,16.3454,16.4302,86000.0
2007-11-29 15:10:00,48.48,48.48,48.1,48.1,143000.0,16.4302,16.4302,16.3014,16.3014,143000.0
2007-11-29 15:15:00,48.1,48.3,48.04,48.24,142600.0,16.3014,16.3691,16.281,16.3488,142600.0
2007-11-29 15:20:00,48.24,48.26,48.09,48.19,96800.0,16.3488,16.3556,16.298,16.3319,96800.0
2007-11-29 15:25:00,48.19,48.21,48.13,48.19,99400.0,16.3319,16.3386,16.3115,16.3319,99400.0
2007-11-29 15:30:00,48.16,48.17,48.06,48.09,91600.0,16.3217,16.3251,16.2878,16.298,91600.0
2007-11-29 15:35:00,48.09,48.15,47.95,47.95,76000.0,16.298,16.3183,16.2505,16.2505,76000.0
2007-11-29 15:40:00,47.95,48.15,47.95,48.15,295600.0,16.2505,16.3183,16.2505,16.3183,295600.0
2007-11-29 15:45:00,48.15,48.34,48.11,48.18,175600.0,16.3183,16.3827,16.3048,16.3285,175600.0
2007-11-29 15:50:00,48.19,48.3,48.14,48.23,132000.0,16.3319,16.3691,16.3149,16.3454,132000.0
2007-11-29 15:55:00,48.23,48.38,48.22,48.32,304000.0,16.3454,16.3963,16.342,16.3759,304000.0
2007-11-30 09:30:00,49.54,49.54,48.55,48.9,384000.0,16.7894,16.7894,16.4539,16.5725,384000.0
2007-11-30 09:35:00,48.92,49.24,48.9,49.24,211800.0,16.5793,16.6877,16.5725,16.6877,211800.0
2007-11-30 09:40:00,49.21,49.34,49.12,49.2,184800.0,16.6776,16.7216,16.6471,16.6742,184800.0
2007-11-30 09:45:00,49.19,49.38,49.18,49.38,241600.0,16.6708,16.7352,16.6674,16.7352,241600.0
2007-11-30 09:50:00,49.38,49.44,49.29,49.42,194400.0,16.7352,16.7555,16.7047,16.7487,194400.0
2007-11-30 09:55:00,49.43,49.52,49.35,49.52,170200.0,16.7521,16.7826,16.725,16.7826,170200.0
2007-11-30 10:00:00,49.52,49.69,49.47,49.51,185200.0,16.7826,16.8402,16.7657,16.7792,185200.0
2007-11-30 10:05:00,49.48,49.61,49.43,49.6,191400.0,16.7691,16.8131,16.7521,16.8097,191400.0
2007-11-30 10:10:00,49.6,49.62,49.45,49.51,104200.0,16.8097,16.8165,16.7589,16.7792,104200.0
2007-11-30 10:15:00,49.52,49.53,49.42,49.48,95000.0,16.7826,16.786,16.7487,16.7691,95000.0
2007-11-30 10:20:00,49.46,49.52,49.38,49.51,175600.0,16.7623,16.7826,16.7352,16.7792,175600.0
2007-11-30 10:25:00,49.51,49.6,49.44,49.6,104600.0,16.7792,16.8097,16.7555,16.8097,104600.0
2007-11-30 10:30:00,49.6,49.74,49.59,49.73,190800.0,16.8097,16.8572,16.8063,16.8538,190800.0
2007-11-30 10:35:00,49.74,49.86,49.66,49.8,266400.0,16.8572,16.8978,16.8301,16.8775,266400.0
2007-11-30 10:40:00,49.8,49.83,49.32,49.33,198400.0,16.8775,16.8877,16.7148,16.7182,198400.0
2007-11-30 10:45:00,49.35,49.35,49.07,49.08,155200.0,16.725,16.725,16.6301,16.6335,155200.0
2007-11-30 10:50:00,49.1,49.24,49.02,49.23,81600.0,16.6403,16.6877,16.6132,16.6843,81600.0
2007-11-30 10:55:00,49.24,49.24,49.11,49.15,70000.0,16.6877,16.6877,16.6437,16.6572,70000.0
2007-11-30 11:00:00,49.16,49.19,48.87,48.9,142200.0,16.6606,16.6708,16.5623,16.5725,142200.0
2007-11-30 11:05:00,48.88,48.97,48.88,48.91,57400.0,16.5657,16.5962,16.5657,16.5759,57400.0
2007-11-30 11:10:00,48.91,49.1,48.91,49.01,131400.0,16.5759,16.6403,16.5759,16.6098,131400.0
2007-11-30 11:15:00,49.01,49.1,48.92,48.94,55200.0,16.6098,16.6403,16.5793,16.586,55200.0
2007-11-30 11:20:00,48.9,48.93,48.85,48.88,52400.0,16.5725,16.5827,16.5555,16.5657,52400.0
2007-11-30 11:25:00,48.9,49.02,48.88,48.99,87200.0,16.5725,16.6132,16.5657,16.603,87200.0
2007-11-30 11:30:00,49.01,49.04,48.88,48.93,130600.0,16.6098,16.6199,16.5657,16.5827,130600.0
2007-11-30 11:35:00,48.95,49.03,48.89,49.01,84800.0,16.5894,16.6166,16.5691,16.6098,84800.0
2007-11-30 11:40:00,48.99,49.12,48.99,49.08,71800.0,16.603,16.6471,16.603,16.6335,71800.0
2007-11-30 11:45:00,49.09,49.25,49.06,49.25,70400.0,16.6369,16.6911,16.6267,16.6911,70400.0
2007-11-30 11:50:00,49.25,49.27,49.16,49.23,139200.0,16.6911,16.6979,16.6606,16.6843,139200.0
2007-11-30 11:55:00,49.23,49.39,49.21,49.34,137200.0,16.6843,16.7386,16.6776,16.7216,137200.0
2007-11-30 12:00:00,49.36,49.37,49.21,49.27,85600.0,16.7284,16.7318,16.6776,16.6979,85600.0
2007-11-30 12:05:00,49.26,49.27,49.02,49.07,84600.0,16.6945,16.6979,16.6132,16.6301,84600.0
2007-11-30 12:10:00,49.04,49.13,49.01,49.05,80200.0,16.6199,16.6504,16.6098,16.6233,80200.0
2007-11-30 12:15:00,49.04,49.08,48.85,48.88,83800.0,16.6199,16.6335,16.5555,16.5657,83800.0
2007-11-30 12:20:00,48.87,48.96,48.67,48.69,89200.0,16.5623,16.5928,16.4945,16.5013,89200.0
2007-11-30 12:25:00,48.68,48.85,48.47,48.8,185000.0,16.4979,16.5555,16.4268,16.5386,185000.0
2007-11-30 12:30:00,48.81,48.83,48.63,48.64,110000.0,16.542,16.5488,16.481,16.4844,110000.0
2007-11-30 12:35:00,48.65,48.68,48.49,48.57,54000.0,16.4878,16.4979,16.4335,16.4607,54000.0
2007-11-30 12:40:00,48.58,48.65,48.52,48.52,81200.0,16.464,16.4878,16.4437,16.4437,81200.0
2007-11-30 12:45:00,48.52,48.6,48.46,48.52,127200.0,16.4437,16.4708,16.4234,16.4437,127200.0
2007-11-30 12:50:00,48.49,48.53,48.41,48.43,59000.0,16.4335,16.4471,16.4064,16.4132,59000.0
2007-11-30 12:55:00,48.41,48.47,48.35,48.39,72000.0,16.4064,16.4268,16.3861,16.3997,72000.0
2007-11-30 13:00:00,48.4,48.56,48.33,48.55,97600.0,16.403,16.4573,16.3793,16.4539,97600.0
2007-11-30 13:05:00,48.54,48.6,48.48,48.59,94800.0,16.4505,16.4708,16.4302,16.4674,94800.0
2007-11-30 13:10:00,48.6,48.62,48.34,48.43,75000.0,16.4708,16.4776,16.3827,16.4132,75000.0
2007-11-30 13:15:00,48.44,48.61,48.42,48.55,48600.0,16.4166,16.4742,16.4098,16.4539,48600.0
2007-11-30 13:20:00,48.54,48.74,48.52,48.72,122400.0,16.4505,16.5183,16.4437,16.5115,122400.0
2007-11-30 13:25:00,48.74,48.9,48.7,48.84,82400.0,16.5183,16.5725,16.5047,16.5522,82400.0
2007-11-30 13:30:00,48.81,48.92,48.79,48.88,108600.0,16.542,16.5793,16.5352,16.5657,108600.0
2007-11-30 13:35:00,48.89,49.18,48.85,49.15,160600.0,16.5691,16.6674,16.5555,16.6572,160600.0
2007-11-30 13:40:00,49.18,49.27,49.15,49.24,222000.0,16.6674,16.6979,16.6572,16.6877,222000.0
2007-11-30 13:45:00,49.22,49.22,48.94,49.01,109000.0,16.6809,16.6809,16.586,16.6098,109000.0
2007-11-30 13:50:00,49.01,49.06,48.8,48.88,194000.0,16.6098,16.6267,16.5386,16.5657,194000.0
2007-11-30 13:55:00,48.88,49.06,48.86,48.95,133800.0,16.5657,16.6267,16.5589,16.5894,133800.0
2007-11-30 14:00:00,48.94,49.05,48.8,48.83,100000.0,16.586,16.6233,16.5386,16.5488,100000.0
2007-11-30 14:05:00,48.8,48.87,48.72,48.83,114800.0,16.5386,16.5623,16.5115,16.5488,114800.0
2007-11-30 14:10:00,48.8,48.83,48.63,48.67,128200.0,16.5386,16.5488,16.481,16.4945,128200.0
2007-11-30 14:15:00,48.67,48.85,48.65,48.83,145600.0,16.4945,16.5555,16.4878,16.5488,145600.0
2007-11-30 14:20:00,48.83,48.83,48.5,48.51,187400.0,16.5488,16.5488,16.4369,16.4403,187400.0
2007-11-30 14:25:00,48.51,48.55,48.29,48.33,158400.0,16.4403,16.4539,16.3658,16.3793,158400.0
2007-11-30 14:30:00,48.33,48.48,48.33,48.45,54800.0,16.3793,16.4302,16.3793,16.42,54800.0
2007-11-30 14:35:00,48.44,48.67,48.41,48.6,136000.0,16.4166,16.4945,16.4064,16.4708,136000.0
2007-11-30 14:40:00,48.6,48.6,48.43,48.51,297000.0,16.4708,16.4708,16.4132,16.4403,297000.0
2007-11-30 14:45:00,48.51,48.51,48.27,48.27,129000.0,16.4403,16.4403,16.359,16.359,129000.0
2007-11-30 14:50:00,48.27,48.27,48.08,48.12,222600.0,16.359,16.359,16.2946,16.3081,222600.0
2007-11-30 14:55:00,48.1,48.15,48.0,48.06,172400.0,16.3014,16.3183,16.2675,16.2878,172400.0
2007-11-30 15:00:00,48.09,48.14,47.74,47.74,248600.0,16.298,16.3149,16.1794,16.1794,248600.0
2007-11-30 15:05:00,47.74,47.76,47.35,47.53,385800.0,16.1794,16.1861,16.0472,16.1082,385800.0
2007-11-30 15:10:00,47.54,47.9,47.27,47.89,228800.0,16.1116,16.2336,16.0201,16.2302,228800.0
2007-11-30 15:15:00,47.9,47.92,47.5,47.73,161800.0,16.2336,16.2404,16.098,16.176,161800.0
2007-11-30 15:20:00,47.71,47.87,47.35,47.38,237000.0,16.1692,16.2234,16.0472,16.0574,237000.0
2007-11-30 15:25:00,47.38,47.49,47.1,47.17,375400.0,16.0574,16.0946,15.9625,15.9862,375400.0
2007-11-30 15:30:00,47.17,47.6,47.15,47.5,270200.0,15.9862,16.1319,15.9794,16.098,270200.0
2007-11-30 15:35:00,47.5,47.74,47.49,47.67,235000.0,16.098,16.1794,16.0946,16.1556,235000.0
2007-11-30 15:40:00,47.68,48.2,47.68,47.99,356600.0,16.159,16.3353,16.159,16.2641,356600.0
2007-11-30 15:45:00,47.99,48.14,47.73,47.82,314200.0,16.2641,16.3149,16.176,16.2065,314200.0
2007-11-30 15:50:00,47.83,48.24,47.83,48.24,232400.0,16.2099,16.3488,16.2099,16.3488,232400.0
2007-11-30 15:55:00,48.25,48.35,47.99,48.12,270200.0,16.3522,16.3861,16.2641,16.3081,270200.0
2007-12-03 09:30:00,47.82,48.01,47.48,47.52,547600.0,16.2065,16.2709,16.0912,16.1048,547600.0
2007-12-03 09:35:00,47.52,47.66,47.1,47.19,341200.0,16.1048,16.1522,15.9625,15.993,341200.0
2007-12-03 09:40:00,47.16,47.2,47.08,47.13,261600.0,15.9828,15.9964,15.9557,15.9726,261600.0
2007-12-03 09:45:00,47.13,47.27,47.12,47.16,342800.0,15.9726,16.0201,15.9692,15.9828,342800.0
2007-12-03 09:50:00,47.15,47.51,47.15,47.48,335400.0,15.9794,16.1014,15.9794,16.0912,335400.0
2007-12-03 09:55:00,47.49,47.49,47.27,47.27,224400.0,16.0946,16.0946,16.0201,16.0201,224400.0
2007-12-03 10:00:00,47.29,47.49,47.19,47.27,247200.0,16.0269,16.0946,15.993,16.0201,247200.0
2007-12-03 10:05:00,47.25,47.53,47.19,47.22,205400.0,16.0133,16.1082,15.993,16.0031,205400.0
2007-12-03 10:10:00,47.22,47.39,47.2,47.35,174000.0,16.0031,16.0607,15.9964,16.0472,174000.0
2007-12-03 10:15:00,47.34,47.41,47.25,47.27,104400.0,16.0438,16.0675,16.0133,16.0201,104400.0
2007-12-03 10:20:00,47.29,47.38,47.25,47.38,74600.0,16.0269,16.0574,16.0133,16.0574,74600.0
2007-12-03 10:25:00,47.38,47.38,47.21,47.26,123800.0,16.0574,16.0574,15.9997,16.0167,123800.0
2007-12-03 10:30:00,47.24,47.44,47.24,47.42,100000.0,16.0099,16.0777,16.0099,16.0709,100000.0
2007-12-03 10:35:00,47.42,47.48,47.34,47.38,190600.0,16.0709,16.0912,16.0438,16.0574,190600.0
2007-12-03 10:40:00,47.38,47.49,47.29,47.35,139400.0,16.0574,16.0946,16.0269,16.0472,139400.0
2007-12-03 10:45:00,47.37,47.47,47.26,47.33,82400.0,16.054,16.0879,16.0167,16.0404,82400.0
2007-12-03 10:50:00,47.32,47.35,47.23,47.3,68600.0,16.037,16.0472,16.0065,16.0302,68600.0
2007-12-03 10:55:00,47.3,47.35,47.21,47.22,177400.0,16.0302,16.0472,15.9997,16.0031,177400.0
2007-12-03 11:00:00,47.22,47.38,47.21,47.28,173200.0,16.0031,16.0574,15.9997,16.0235,173200.0
2007-12-03 11:05:00,47.29,47.3,47.2,47.3,104400.0,16.0269,16.0302,15.9964,16.0302,104400.0
2007-12-03 11:10:00,47.31,47.31,47.21,47.25,46600.0,16.0336,16.0336,15.9997,16.0133,46600.0
2007-12-03 11:15:00,47.26,47.27,47.18,47.23,53200.0,16.0167,16.0201,15.9896,16.0065,53200.0
2007-12-03 11:20:00,47.23,47.3,47.19,47.3,80000.0,16.0065,16.0302,15.993,16.0302,80000.0
2007-12-03 11:25:00,47.3,47.4,47.26,47.33,119600.0,16.0302,16.0641,16.0167,16.0404,119600.0
2007-12-03 11:30:00,47.33,47.35,47.22,47.24,195400.0,16.0404,16.0472,16.0031,16.0099,195400.0
2007-12-03 11:35:00,47.24,47.36,47.22,47.32,136800.0,16.0099,16.0506,16.0031,16.037,136800.0
2007-12-03 11:40:00,47.33,47.33,47.2,47.28,93600.0,16.0404,16.0404,15.9964,16.0235,93600.0
2007-12-03 11:45:00,47.3,47.4,47.27,47.36,199800.0,16.0302,16.0641,16.0201,16.0506,199800.0
2007-12-03 11:50:00,47.38,47.4,47.34,47.34,100800.0,16.0574,16.0641,16.0438,16.0438,100800.0
2007-12-03 11:55:00,47.37,47.38,47.29,47.35,144000.0,16.054,16.0574,16.0269,16.0472,144000.0
2007-12-03 12:00:00,47.34,47.36,47.33,47.33,70600.0,16.0438,16.0506,16.0404,16.0404,70600.0
2007-12-03 12:05:00,47.33,47.35,47.31,47.34,111800.0,16.0404,16.0472,16.0336,16.0438,111800.0
2007-12-03 12:10:00,47.35,47.4,47.33,47.38,81200.0,16.0472,16.0641,16.0404,16.0574,81200.0
2007-12-03 12:15:00,47.38,47.39,47.35,47.37,142400.0,16.0574,16.0607,16.0472,16.054,142400.0
2007-12-03 12:20:00,47.36,47.38,47.33,47.37,210200.0,16.0506,16.0574,16.0404,16.054,210200.0
2007-12-03 12:25:00,47.35,47.4,47.33,47.38,155200.0,16.0472,16.0641,16.0404,16.0574,155200.0
2007-12-03 12:30:00,47.38,47.41,47.35,47.37,284800.0,16.0574,16.0675,16.0472,16.054,284800.0
2007-12-03 12:35:00,47.37,47.41,47.34,47.34,227200.0,16.054,16.0675,16.0438,16.0438,227200.0
2007-12-03 12:40:00,47.34,47.35,47.22,47.24,92000.0,16.0438,16.0472,16.0031,16.0099,92000.0
2007-12-03 12:45:00,47.23,47.29,47.21,47.26,66200.0,16.0065,16.0269,15.9997,16.0167,66200.0
2007-12-03 12:50:00,47.24,47.32,47.23,47.24,101800.0,16.0099,16.037,16.0065,16.0099,101800.0
2007-12-03 12:55:00,47.24,47.25,47.22,47.24,60000.0,16.0099,16.0133,16.0031,16.0099,60000.0
2007-12-03 13:00:00,47.24,47.25,47.18,47.23,85200.0,16.0099,16.0133,15.9896,16.0065,85200.0
2007-12-03 13:05:00,47.22,47.33,47.18,47.33,106800.0,16.0031,16.0404,15.9896,16.0404,106800.0
2007-12-03 13:10:00,47.33,47.36,47.31,47.33,32600.0,16.0404,16.0506,16.0336,16.0404,32600.0
2007-12-03 13:15:00,47.33,47.4,47.33,47.38,109200.0,16.0404,16.0641,16.0404,16.0574,109200.0
2007-12-03 13:20:00,47.38,47.42,47.27,47.27,200600.0,16.0574,16.0709,16.0201,16.0201,200600.0
2007-12-03 13:25:00,47.27,47.4,47.24,47.32,127800.0,16.0201,16.0641,16.0099,16.037,127800.0
2007-12-03 13:30:00,47.32,47.38,47.22,47.35,120600.0,16.037,16.0574,16.0031,16.0472,120600.0
2007-12-03 13:35:00,47.35,47.42,47.33,47.41,77800.0,16.0472,16.0709,16.0404,16.0675,77800.0
2007-12-03 13:40:00,47.41,47.42,47.33,47.35,106600.0,16.0675,16.0709,16.0404,16.0472,106600.0
2007-12-03 13:45:00,47.34,47.38,47.33,47.37,71200.0,16.0438,16.0574,16.0404,16.054,71200.0
2007-12-03 13:50:00,47.36,47.41,47.33,47.37,197800.0,16.0506,16.0675,16.0404,16.054,197800.0
2007-12-03 13:55:00,47.36,47.43,47.34,47.35,230600.0,16.0506,16.0743,16.0438,16.0472,230600.0
2007-12-03 14:00:00,47.35,47.43,47.34,47.37,297800.0,16.0472,16.0743,16.0438,16.054,297800.0
2007-12-03 14:05:00,47.36,47.44,47.35,47.42,152600.0,16.0506,16.0777,16.0472,16.0709,152600.0
2007-12-03 14:10:00,47.42,47.43,47.38,47.4,86400.0,16.0709,16.0743,16.0574,16.0641,86400.0
2007-12-03 14:15:00,47.42,47.45,47.4,47.44,39800.0,16.0709,16.0811,16.0641,16.0777,39800.0
2007-12-03 14:20:00,47.45,47.63,47.42,47.59,355600.0,16.0811,16.1421,16.0709,16.1285,355600.0
2007-12-03 14:25:00,47.59,47.68,47.5,47.53,210400.0,16.1285,16.159,16.098,16.1082,210400.0
2007-12-03 14:30:00,47.52,47.56,47.48,47.5,143400.0,16.1048,16.1184,16.0912,16.098,143400.0
2007-12-03 14:35:00,47.49,47.6,47.47,47.58,106800.0,16.0946,16.1319,16.0879,16.1251,106800.0
2007-12-03 14:40:00,47.56,47.69,47.53,47.61,267200.0,16.1184,16.1624,16.1082,16.1353,267200.0
2007-12-03 14:45:00,47.6,47.72,47.59,47.71,153400.0,16.1319,16.1726,16.1285,16.1692,153400.0
2007-12-03 14:50:00,47.73,47.88,47.72,47.87,161800.0,16.176,16.2268,16.1726,16.2234,161800.0
2007-12-03 14:55:00,47.87,47.87,47.81,47.84,108000.0,16.2234,16.2234,16.2031,16.2133,108000.0
2007-12-03 15:00:00,47.83,47.85,47.82,47.84,38400.0,16.2099,16.2166,16.2065,16.2133,38400.0
2007-12-03 15:05:00,47.85,47.94,47.84,47.89,213000.0,16.2166,16.2471,16.2133,16.2302,213000.0
2007-12-03 15:10:00,47.89,48.0,47.88,47.96,226200.0,16.2302,16.2675,16.2268,16.2539,226200.0
2007-12-03 15:15:00,47.9,48.07,47.88,48.07,222400.0,16.2336,16.2912,16.2268,16.2912,222400.0
2007-12-03 15:20:00,48.05,48.13,47.83,48.1,255800.0,16.2844,16.3115,16.2099,16.3014,255800.0
2007-12-03 15:25:00,48.09,48.18,47.99,48.05,155600.0,16.298,16.3285,16.2641,16.2844,155600.0
2007-12-03 15:30:00,48.02,48.02,47.7,47.91,305400.0,16.2743,16.2743,16.1658,16.237,305400.0
2007-12-03 15:35:00,47.91,48.09,47.88,48.05,126600.0,16.237,16.298,16.2268,16.2844,126600.0
2007-12-03 15:40:00,48.05,48.3,48.05,48.09,283000.0,16.2844,16.3691,16.2844,16.298,283000.0
2007-12-03 15:45:00,48.09,48.29,48.06,48.26,319400.0,16.298,16.3658,16.2878,16.3556,319400.0
2007-12-03 15:50:00,48.26,48.29,48.15,48.24,305400.0,16.3556,16.3658,16.3183,16.3488,305400.0
2007-12-03 15:55:00,48.21,48.37,47.95,48.35,273600.0,16.3386,16.3929,16.2505,16.3861,273600.0
2007-12-04 09:30:00,47.63,47.79,47.25,47.31,422200.0,16.1421,16.1963,16.0133,16.0336,422200.0
2007-12-04 09:35:00,47.31,47.52,47.25,47.45,159400.0,16.0336,16.1048,16.0133,16.0811,159400.0
2007-12-04 09:40:00,47.49,47.68,47.48,47.63,133800.0,16.0946,16.159,16.0912,16.1421,133800.0
2007-12-04 09:45:00,47.64,48.0,47.52,47.88,232800.0,16.1455,16.2675,16.1048,16.2268,232800.0
2007-12-04 09:50:00,47.92,48.0,47.88,47.92,174600.0,16.2404,16.2675,16.2268,16.2404,174600.0
2007-12-04 09:55:00,47.93,48.31,47.88,48.31,112200.0,16.2438,16.3725,16.2268,16.3725,112200.0
2007-12-04 10:00:00,48.33,48.34,48.14,48.19,134800.0,16.3793,16.3827,16.3149,16.3319,134800.0
2007-12-04 10:05:00,48.18,48.27,48.12,48.16,113000.0,16.3285,16.359,16.3081,16.3217,113000.0
2007-12-04 10:10:00,48.16,48.26,48.14,48.23,92600.0,16.3217,16.3556,16.3149,16.3454,92600.0
2007-12-04 10:15:00,48.23,48.24,48.02,48.08,141800.0,16.3454,16.3488,16.2743,16.2946,141800.0
2007-12-04 10:20:00,48.1,48.34,48.02,48.26,163800.0,16.3014,16.3827,16.2743,16.3556,163800.0
2007-12-04 10:25:00,48.27,48.63,48.27,48.57,174400.0,16.359,16.481,16.359,16.4607,174400.0
2007-12-04 10:30:00,48.58,48.88,48.58,48.7,257200.0,16.464,16.5657,16.464,16.5047,257200.0
2007-12-04 10:35:00,48.7,48.76,48.58,48.6,164600.0,16.5047,16.525,16.464,16.4708,164600.0
2007-12-04 10:40:00,48.6,48.6,48.38,48.51,147600.0,16.4708,16.4708,16.3963,16.4403,147600.0
2007-12-04 10:45:00,48.5,48.62,48.33,48.34,259200.0,16.4369,16.4776,16.3793,16.3827,259200.0
2007-12-04 10:50:00,48.34,48.34,48.13,48.16,227400.0,16.3827,16.3827,16.3115,16.3217,227400.0
2007-12-04 10:55:00,48.16,48.34,48.16,48.32,98000.0,16.3217,16.3827,16.3217,16.3759,98000.0
2007-12-04 11:00:00,48.32,48.35,48.13,48.21,122000.0,16.3759,16.3861,16.3115,16.3386,122000.0
2007-12-04 11:05:00,48.23,48.27,48.1,48.27,67800.0,16.3454,16.359,16.3014,16.359,67800.0
2007-12-04 11:10:00,48.27,48.59,48.27,48.59,68400.0,16.359,16.4674,16.359,16.4674,68400.0
2007-12-04 11:15:00,48.59,48.62,48.49,48.54,70600.0,16.4674,16.4776,16.4335,16.4505,70600.0
2007-12-04 11:20:00,48.54,48.72,48.54,48.6,98600.0,16.4505,16.5115,16.4505,16.4708,98600.0
2007-12-04 11:25:00,48.59,48.6,48.52,48.54,60200.0,16.4674,16.4708,16.4437,16.4505,60200.0
2007-12-04 11:30:00,48.54,48.56,48.46,48.47,37600.0,16.4505,16.4573,16.4234,16.4268,37600.0
2007-12-04 11:35:00,48.45,48.51,48.4,48.48,81600.0,16.42,16.4403,16.403,16.4302,81600.0
2007-12-04 11:40:00,48.48,48.49,48.36,48.42,99400.0,16.4302,16.4335,16.3895,16.4098,99400.0
2007-12-04 11:45:00,48.4,48.52,48.4,48.48,71000.0,16.403,16.4437,16.403,16.4302,71000.0
2007-12-04 11:50:00,48.48,48.48,48.3,48.36,98800.0,16.4302,16.4302,16.3691,16.3895,98800.0
2007-12-04 11:55:00,48.35,48.36,48.2,48.25,97200.0,16.3861,16.3895,16.3353,16.3522,97200.0
2007-12-04 12:00:00,48.24,48.35,48.22,48.27,69600.0,16.3488,16.3861,16.342,16.359,69600.0
2007-12-04 12:05:00,48.29,48.5,48.27,48.4,67800.0,16.3658,16.4369,16.359,16.403,67800.0
2007-12-04 12:10:00,48.41,48.5,48.34,48.41,89600.0,16.4064,16.4369,16.3827,16.4064,89600.0
2007-12-04 12:15:00,48.42,48.5,48.42,48.42,77800.0,16.4098,16.4369,16.4098,16.4098,77800.0
2007-12-04 12:20:00,48.41,48.49,48.4,48.48,48000.0,16.4064,16.4335,16.403,16.4302,48000.0
2007-12-04 12:25:00,48.48,48.5,48.45,48.47,70000.0,16.4302,16.4369,16.42,16.4268,70000.0
2007-12-04 12:30:00,48.47,48.5,48.41,48.45,53400.0,16.4268,16.4369,16.4064,16.42,53400.0
2007-12-04 12:35:00,48.45,48.5,48.43,48.44,175000.0,16.42,16.4369,16.4132,16.4166,175000.0
2007-12-04 12:40:00,48.44,48.56,48.43,48.52,60200.0,16.4166,16.4573,16.4132,16.4437,60200.0
2007-12-04 12:45:00,48.54,48.64,48.51,48.62,95600.0,16.4505,16.4844,16.4403,16.4776,95600.0
2007-12-04 12:50:00,48.62,48.65,48.47,48.49,83400.0,16.4776,16.4878,16.4268,16.4335,83400.0
2007-12-04 12:55:00,48.5,48.59,48.5,48.57,60400.0,16.4369,16.4674,16.4369,16.4607,60400.0
2007-12-04 13:00:00,48.55,48.62,48.52,48.59,102200.0,16.4539,16.4776,16.4437,16.4674,102200.0
2007-12-04 13:05:00,48.57,48.58,48.51,48.55,57600.0,16.4607,16.464,16.4403,16.4539,57600.0
2007-12-04 13:10:00,48.55,48.58,48.37,48.38,132800.0,16.4539,16.464,16.3929,16.3963,132800.0
2007-12-04 13:15:00,48.38,48.42,48.33,48.41,50000.0,16.3963,16.4098,16.3793,16.4064,50000.0
2007-12-04 13:20:00,48.39,48.44,48.35,48.35,43200.0,16.3997,16.4166,16.3861,16.3861,43200.0
2007-12-04 13:25:00,48.35,48.35,48.22,48.25,92600.0,16.3861,16.3861,16.342,16.3522,92600.0
2007-12-04 13:30:00,48.26,48.26,48.12,48.22,79400.0,16.3556,16.3556,16.3081,16.342,79400.0
2007-12-04 13:35:00,48.22,48.36,48.15,48.34,106600.0,16.342,16.3895,16.3183,16.3827,106600.0
2007-12-04 13:40:00,48.35,48.57,48.3,48.57,93000.0,16.3861,16.4607,16.3691,16.4607,93000.0
2007-12-04 13:45:00,48.55,48.63,48.55,48.58,94200.0,16.4539,16.481,16.4539,16.464,94200.0
2007-12-04 13:50:00,48.58,48.62,48.44,48.51,107600.0,16.464,16.4776,16.4166,16.4403,107600.0
2007-12-04 13:55:00,48.5,48.52,48.39,48.45,37000.0,16.4369,16.4437,16.3997,16.42,37000.0
2007-12-04 14:00:00,48.44,48.44,48.12,48.24,78000.0,16.4166,16.4166,16.3081,16.3488,78000.0
2007-12-04 14:05:00,48.22,48.26,48.13,48.19,67000.0,16.342,16.3556,16.3115,16.3319,67000.0
2007-12-04 14:10:00,48.19,48.2,48.08,48.18,47000.0,16.3319,16.3353,16.2946,16.3285,47000.0
2007-12-04 14:15:00,48.18,48.21,48.12,48.16,39800.0,16.3285,16.3386,16.3081,16.3217,39800.0
2007-12-04 14:20:00,48.16,48.23,48.13,48.19,39600.0,16.3217,16.3454,16.3115,16.3319,39600.0
2007-12-04 14:25:00,48.19,48.27,48.14,48.24,64400.0,16.3319,16.359,16.3149,16.3488,64400.0
2007-12-04 14:30:00,48.24,48.31,48.22,48.25,42200.0,16.3488,16.3725,16.342,16.3522,42200.0
2007-12-04 14:35:00,48.25,48.31,48.2,48.26,47400.0,16.3522,16.3725,16.3353,16.3556,47400.0
2007-12-04 14:40:00,48.26,48.38,48.23,48.27,40800.0,16.3556,16.3963,16.3454,16.359,40800.0
2007-12-04 14:45:00,48.3,48.38,48.26,48.34,69000.0,16.3691,16.3963,16.3556,16.3827,69000.0
2007-12-04 14:50:00,48.34,48.37,48.24,48.3,275200.0,16.3827,16.3929,16.3488,16.3691,275200.0
2007-12-04 14:55:00,48.29,48.33,48.14,48.27,142800.0,16.3658,16.3793,16.3149,16.359,142800.0
2007-12-04 15:00:00,48.25,48.31,48.22,48.31,50800.0,16.3522,16.3725,16.342,16.3725,50800.0
2007-12-04 15:05:00,48.3,48.32,48.12,48.3,150800.0,16.3691,16.3759,16.3081,16.3691,150800.0
2007-12-04 15:10:00,48.31,48.32,48.17,48.17,193400.0,16.3725,16.3759,16.3251,16.3251,193400.0
2007-12-04 15:15:00,48.18,48.32,48.13,48.3,113200.0,16.3285,16.3759,16.3115,16.3691,113200.0
2007-12-04 15:20:00,48.29,48.32,48.22,48.29,136200.0,16.3658,16.3759,16.342,16.3658,136200.0
2007-12-04 15:25:00,48.28,48.31,47.93,48.04,606200.0,16.3624,16.3725,16.2438,16.281,606200.0
2007-12-04 15:30:00,48.05,48.22,47.95,48.18,72800.0,16.2844,16.342,16.2505,16.3285,72800.0
2007-12-04 15:35:00,48.19,48.3,48.16,48.23,51000.0,16.3319,16.3691,16.3217,16.3454,51000.0
2007-12-04 15:40:00,48.24,48.24,48.09,48.23,96400.0,16.3488,16.3488,16.298,16.3454,96400.0
2007-12-04 15:45:00,48.22,48.27,48.15,48.27,103000.0,16.342,16.359,16.3183,16.359,103000.0
2007-12-04 15:50:00,48.29,48.3,48.18,48.24,212000.0,16.3658,16.3691,16.3285,16.3488,212000.0
2007-12-04 15:55:00,48.23,48.24,47.97,48.02,240000.0,16.3454,16.3488,16.2573,16.2743,240000.0
2007-12-05 09:30:00,50.06,50.12,49.73,50.08,695000.0,16.9656,16.986,16.8538,16.9724,695000.0
2007-12-05 09:35:00,50.07,50.09,49.93,50.04,325600.0,16.969,16.9758,16.9216,16.9588,325600.0
2007-12-05 09:40:00,50.05,50.2,49.9,49.97,483600.0,16.9622,17.0131,16.9114,16.9351,483600.0
2007-12-05 09:45:00,49.97,50.04,49.88,49.94,236800.0,16.9351,16.9588,16.9046,16.925,236800.0
2007-12-05 09:50:00,49.95,50.02,49.95,49.97,217400.0,16.9283,16.9521,16.9283,16.9351,217400.0
2007-12-05 09:55:00,49.98,50.07,49.97,50.0,229200.0,16.9385,16.969,16.9351,16.9453,229200.0
2007-12-05 10:00:00,50.0,50.04,49.92,50.0,414000.0,16.9453,16.9588,16.9182,16.9453,414000.0
2007-12-05 10:05:00,50.0,50.02,49.82,49.88,227200.0,16.9453,16.9521,16.8843,16.9046,227200.0
2007-12-05 10:10:00,49.87,50.0,49.86,49.86,172600.0,16.9012,16.9453,16.8978,16.8978,172600.0
2007-12-05 10:15:00,49.86,50.01,49.82,49.96,218200.0,16.8978,16.9487,16.8843,16.9317,218200.0
2007-12-05 10:20:00,49.96,50.02,49.95,49.99,120000.0,16.9317,16.9521,16.9283,16.9419,120000.0
2007-12-05 10:25:00,49.99,50.07,49.96,50.07,104800.0,16.9419,16.969,16.9317,16.969,104800.0
2007-12-05 10:30:00,50.06,50.34,50.06,50.31,439200.0,16.9656,17.0605,16.9656,17.0503,439200.0
2007-12-05 10:35:00,50.31,50.47,50.29,50.34,258200.0,17.0503,17.1046,17.0436,17.0605,258200.0
2007-12-05 10:40:00,50.34,50.57,50.3,50.39,246200.0,17.0605,17.1385,17.047,17.0775,246200.0
2007-12-05 10:45:00,50.42,50.48,50.35,50.37,114800.0,17.0876,17.108,17.0639,17.0707,114800.0
2007-12-05 10:50:00,50.37,50.55,50.31,50.49,126600.0,17.0707,17.1317,17.0503,17.1114,126600.0
2007-12-05 10:55:00,50.49,50.51,50.31,50.31,102600.0,17.1114,17.1181,17.0503,17.0503,102600.0
2007-12-05 11:00:00,50.33,50.33,50.18,50.18,147600.0,17.0571,17.0571,17.0063,17.0063,147600.0
2007-12-05 11:05:00,50.2,50.32,50.1,50.31,102800.0,17.0131,17.0537,16.9792,17.0503,102800.0
2007-12-05 11:10:00,50.31,50.48,50.31,50.41,163800.0,17.0503,17.108,17.0503,17.0842,163800.0
2007-12-05 11:15:00,50.39,50.41,50.33,50.37,123200.0,17.0775,17.0842,17.0571,17.0707,123200.0
2007-12-05 11:20:00,50.37,50.5,50.35,50.5,52800.0,17.0707,17.1147,17.0639,17.1147,52800.0
2007-12-05 11:25:00,50.49,50.52,50.47,50.52,88600.0,17.1114,17.1215,17.1046,17.1215,88600.0
2007-12-05 11:30:00,50.52,50.56,50.46,50.5,137600.0,17.1215,17.1351,17.1012,17.1147,137600.0
2007-12-05 11:35:00,50.51,50.65,50.5,50.62,76200.0,17.1181,17.1656,17.1147,17.1554,76200.0
2007-12-05 11:40:00,50.62,50.74,50.59,50.72,208200.0,17.1554,17.1961,17.1452,17.1893,208200.0
2007-12-05 11:45:00,50.72,50.79,50.7,50.73,109400.0,17.1893,17.213,17.1825,17.1927,109400.0
2007-12-05 11:50:00,50.73,50.77,50.66,50.77,154000.0,17.1927,17.2062,17.169,17.2062,154000.0
2007-12-05 11:55:00,50.77,50.77,50.74,50.74,63600.0,17.2062,17.2062,17.1961,17.1961,63600.0
2007-12-05 12:00:00,50.74,50.84,50.68,50.73,103400.0,17.1961,17.23,17.1757,17.1927,103400.0
2007-12-05 12:05:00,50.74,50.76,50.67,50.71,95000.0,17.1961,17.2029,17.1724,17.1859,95000.0
2007-12-05 12:10:00,50.71,50.74,50.64,50.65,114200.0,17.1859,17.1961,17.1622,17.1656,114200.0
2007-12-05 12:15:00,50.65,50.68,50.59,50.66,159200.0,17.1656,17.1757,17.1452,17.169,159200.0
2007-12-05 12:20:00,50.65,50.67,50.62,50.62,51400.0,17.1656,17.1724,17.1554,17.1554,51400.0
2007-12-05 12:25:00,50.63,50.8,50.6,50.77,355600.0,17.1588,17.2164,17.1486,17.2062,355600.0
2007-12-05 12:30:00,50.77,50.78,50.68,50.73,87800.0,17.2062,17.2096,17.1757,17.1927,87800.0
2007-12-05 12:35:00,50.75,50.79,50.72,50.76,107800.0,17.1995,17.213,17.1893,17.2029,107800.0
2007-12-05 12:40:00,50.76,50.85,50.74,50.81,84200.0,17.2029,17.2334,17.1961,17.2198,84200.0
2007-12-05 12:45:00,50.81,50.88,50.77,50.85,97600.0,17.2198,17.2435,17.2062,17.2334,97600.0
2007-12-05 12:50:00,50.83,50.88,50.76,50.77,109000.0,17.2266,17.2435,17.2029,17.2062,109000.0
2007-12-05 12:55:00,50.79,50.8,50.59,50.59,178200.0,17.213,17.2164,17.1452,17.1452,178200.0
2007-12-05 13:00:00,50.58,50.63,50.4,50.42,234600.0,17.1419,17.1588,17.0809,17.0876,234600.0
2007-12-05 13:05:00,50.42,50.51,50.38,50.47,203400.0,17.0876,17.1181,17.0741,17.1046,203400.0
2007-12-05 13:10:00,50.47,50.57,50.45,50.56,202200.0,17.1046,17.1385,17.0978,17.1351,202200.0
2007-12-05 13:15:00,50.57,50.7,50.52,50.54,192600.0,17.1385,17.1825,17.1215,17.1283,192600.0
2007-12-05 13:20:00,50.52,50.65,50.49,50.55,83400.0,17.1215,17.1656,17.1114,17.1317,83400.0
2007-12-05 13:25:00,50.55,50.63,50.54,50.6,17400.0,17.1317,17.1588,17.1283,17.1486,17400.0
2007-12-05 13:30:00,50.63,50.75,50.6,50.75,56600.0,17.1588,17.1995,17.1486,17.1995,56600.0
2007-12-05 13:35:00,50.75,50.85,50.73,50.8,76000.0,17.1995,17.2334,17.1927,17.2164,76000.0
2007-12-05 13:40:00,50.77,50.88,50.77,50.85,91800.0,17.2062,17.2435,17.2062,17.2334,91800.0
2007-12-05 13:45:00,50.85,50.98,50.73,50.98,208200.0,17.2334,17.2774,17.1927,17.2774,208200.0
2007-12-05 13:50:00,50.95,51.1,50.94,51.08,178800.0,17.2672,17.3181,17.2639,17.3113,178800.0
2007-12-05 13:55:00,51.08,51.19,51.07,51.16,234600.0,17.3113,17.3486,17.3079,17.3384,234600.0
2007-12-05 14:00:00,51.15,51.18,51.08,51.18,175800.0,17.335,17.3452,17.3113,17.3452,175800.0
2007-12-05 14:05:00,51.19,51.37,51.17,51.32,131400.0,17.3486,17.4096,17.3418,17.3926,131400.0
2007-12-05 14:10:00,51.34,51.49,51.32,51.38,182800.0,17.3994,17.4503,17.3926,17.413,182800.0
2007-12-05 14:15:00,51.36,51.37,51.23,51.34,168600.0,17.4062,17.4096,17.3621,17.3994,168600.0
2007-12-05 14:20:00,51.32,51.38,51.17,51.21,161600.0,17.3926,17.413,17.3418,17.3554,161600.0
2007-12-05 14:25:00,51.21,51.21,50.98,51.01,176600.0,17.3554,17.3554,17.2774,17.2876,176600.0
2007-12-05 14:30:00,51.02,51.34,51.0,51.32,209400.0,17.291,17.3994,17.2842,17.3926,209400.0
2007-12-05 14:35:00,51.32,51.38,51.24,51.26,91800.0,17.3926,17.413,17.3655,17.3723,91800.0
2007-12-05 14:40:00,51.29,51.4,51.28,51.38,103600.0,17.3825,17.4198,17.3791,17.413,103600.0
2007-12-05 14:45:00,51.38,51.49,51.37,51.48,267200.0,17.413,17.4503,17.4096,17.4469,267200.0
2007-12-05 14:50:00,51.49,51.51,51.14,51.15,276000.0,17.4503,17.457,17.3316,17.335,276000.0
2007-12-05 14:55:00,51.15,51.42,51.05,51.38,223400.0,17.335,17.4265,17.3011,17.413,223400.0
2007-12-05 15:00:00,51.39,51.6,51.23,51.43,236000.0,17.4164,17.4875,17.3621,17.4299,236000.0
2007-12-05 15:05:00,51.43,51.51,51.4,51.47,91200.0,17.4299,17.457,17.4198,17.4435,91200.0
2007-12-05 15:10:00,51.47,51.63,51.47,51.6,130200.0,17.4435,17.4977,17.4435,17.4875,130200.0
2007-12-05 15:15:00,51.58,51.65,51.38,51.63,128800.0,17.4808,17.5045,17.413,17.4977,128800.0
2007-12-05 15:20:00,51.6,51.65,51.35,51.35,103200.0,17.4875,17.5045,17.4028,17.4028,103200.0
2007-12-05 15:25:00,51.33,51.58,51.33,51.5,62400.0,17.396,17.4808,17.396,17.4536,62400.0
2007-12-05 15:30:00,51.49,51.55,51.21,51.34,182000.0,17.4503,17.4706,17.3554,17.3994,182000.0
2007-12-05 15:35:00,51.34,51.49,51.29,51.46,101600.0,17.3994,17.4503,17.3825,17.4401,101600.0
2007-12-05 15:40:00,51.47,51.48,51.3,51.38,190000.0,17.4435,17.4469,17.3859,17.413,190000.0
2007-12-05 15:45:00,51.39,51.48,51.21,51.35,221400.0,17.4164,17.4469,17.3554,17.4028,221400.0
2007-12-05 15:50:00,51.35,51.4,51.18,51.18,160000.0,17.4028,17.4198,17.3452,17.3452,160000.0
2007-12-05 15:55:00,51.18,51.47,51.18,51.36,299400.0,17.3452,17.4435,17.3452,17.4062,299400.0
2007-12-06 09:30:00,52.23,52.23,51.67,52.09,365800.0,17.701,17.701,17.5113,17.6536,365800.0
2007-12-06 09:35:00,52.1,52.19,52.04,52.12,236600.0,17.657,17.6875,17.6367,17.6638,236600.0
2007-12-06 09:40:00,52.09,52.13,51.92,51.98,239200.0,17.6536,17.6672,17.596,17.6163,239200.0
2007-12-06 09:45:00,51.96,52.31,51.92,52.27,161200.0,17.6095,17.7282,17.596,17.7146,161200.0
2007-12-06 09:50:00,52.27,52.33,52.18,52.21,107600.0,17.7146,17.7349,17.6841,17.6943,107600.0
2007-12-06 09:55:00,52.23,52.47,52.22,52.24,208400.0,17.701,17.7824,17.6977,17.7044,208400.0
2007-12-06 10:00:00,52.24,52.33,52.17,52.2,93400.0,17.7044,17.7349,17.6807,17.6909,93400.0
2007-12-06 10:05:00,52.16,52.26,52.09,52.26,70600.0,17.6773,17.7112,17.6536,17.7112,70600.0
2007-12-06 10:10:00,52.25,52.37,52.23,52.29,92600.0,17.7078,17.7485,17.701,17.7214,92600.0
2007-12-06 10:15:00,52.29,52.3,52.16,52.23,82400.0,17.7214,17.7248,17.6773,17.701,82400.0
2007-12-06 10:20:00,52.24,52.35,52.18,52.19,140400.0,17.7044,17.7417,17.6841,17.6875,140400.0
2007-12-06 10:25:00,52.2,52.27,52.12,52.25,87400.0,17.6909,17.7146,17.6638,17.7078,87400.0
2007-12-06 10:30:00,52.25,52.32,52.09,52.18,125000.0,17.7078,17.7316,17.6536,17.6841,125000.0
2007-12-06 10:35:00,52.2,52.21,51.96,52.08,126000.0,17.6909,17.6943,17.6095,17.6502,126000.0
2007-12-06 10:40:00,52.08,52.14,51.99,52.02,78200.0,17.6502,17.6705,17.6197,17.6299,78200.0
2007-12-06 10:45:00,52.02,52.16,52.01,52.13,42800.0,17.6299,17.6773,17.6265,17.6672,42800.0
2007-12-06 10:50:00,52.13,52.18,52.07,52.18,67800.0,17.6672,17.6841,17.6468,17.6841,67800.0
2007-12-06 10:55:00,52.18,52.29,52.01,52.21,101800.0,17.6841,17.7214,17.6265,17.6943,101800.0
2007-12-06 11:00:00,52.2,52.22,52.07,52.1,49600.0,17.6909,17.6977,17.6468,17.657,49600.0
2007-12-06 11:05:00,52.1,52.1,51.99,52.05,100400.0,17.657,17.657,17.6197,17.64,100400.0
2007-12-06 11:10:00,52.05,52.1,51.98,52.04,79800.0,17.64,17.657,17.6163,17.6367,79800.0
2007-12-06 11:15:00,52.04,52.15,52.01,52.12,54600.0,17.6367,17.6739,17.6265,17.6638,54600.0
2007-12-06 11:20:00,52.11,52.24,52.03,52.22,67400.0,17.6604,17.7044,17.6333,17.6977,67400.0
2007-12-06 11:25:00,52.23,52.37,52.23,52.3,142800.0,17.701,17.7485,17.701,17.7248,142800.0
2007-12-06 11:30:00,52.31,52.43,52.31,52.4,56200.0,17.7282,17.7688,17.7282,17.7587,56200.0
2007-12-06 11:35:00,52.41,52.42,52.33,52.34,58200.0,17.7621,17.7654,17.7349,17.7383,58200.0
2007-12-06 11:40:00,52.34,52.43,52.31,52.37,76000.0,17.7383,17.7688,17.7282,17.7485,76000.0
2007-12-06 11:45:00,52.38,52.49,52.34,52.48,103200.0,17.7519,17.7892,17.7383,17.7858,103200.0
2007-12-06 11:50:00,52.47,52.5,52.43,52.45,142400.0,17.7824,17.7926,17.7688,17.7756,142400.0
2007-12-06 11:55:00,52.45,52.55,52.45,52.49,100800.0,17.7756,17.8095,17.7756,17.7892,100800.0
2007-12-06 12:00:00,52.49,52.52,52.37,52.45,117400.0,17.7892,17.7993,17.7485,17.7756,117400.0
2007-12-06 12:05:00,52.45,52.56,52.44,52.5,65400.0,17.7756,17.8129,17.7722,17.7926,65400.0
2007-12-06 12:10:00,52.52,52.6,52.5,52.59,130600.0,17.7993,17.8264,17.7926,17.8231,130600.0
2007-12-06 12:15:00,52.59,52.59,52.51,52.59,44800.0,17.8231,17.8231,17.7959,17.8231,44800.0
2007-12-06 12:20:00,52.59,52.69,52.59,52.68,68600.0,17.8231,17.8569,17.8231,17.8536,68600.0
2007-12-06 12:25:00,52.68,52.7,52.55,52.57,74800.0,17.8536,17.8603,17.8095,17.8163,74800.0
2007-12-06 12:30:00,52.59,52.7,52.57,52.69,67200.0,17.8231,17.8603,17.8163,17.8569,67200.0
2007-12-06 12:35:00,52.69,52.75,52.62,52.69,72600.0,17.8569,17.8773,17.8332,17.8569,72600.0
2007-12-06 12:40:00,52.69,52.7,52.62,52.66,51600.0,17.8569,17.8603,17.8332,17.8468,51600.0
2007-12-06 12:45:00,52.66,52.75,52.65,52.74,99400.0,17.8468,17.8773,17.8434,17.8739,99400.0
2007-12-06 12:50:00,52.72,52.78,52.62,52.71,110200.0,17.8671,17.8874,17.8332,17.8637,110200.0
2007-12-06 12:55:00,52.73,52.79,52.66,52.75,94400.0,17.8705,17.8908,17.8468,17.8773,94400.0
2007-12-06 13:00:00,52.76,52.82,52.69,52.78,74000.0,17.8807,17.901,17.8569,17.8874,74000.0
2007-12-06 13:05:00,52.77,52.8,52.7,52.73,86000.0,17.8841,17.8942,17.8603,17.8705,86000.0
2007-12-06 13:10:00,52.74,52.85,52.7,52.8,138800.0,17.8739,17.9112,17.8603,17.8942,138800.0
2007-12-06 13:15:00,52.77,52.8,52.71,52.73,71000.0,17.8841,17.8942,17.8637,17.8705,71000.0
2007-12-06 13:20:00,52.72,52.75,52.67,52.73,50200.0,17.8671,17.8773,17.8502,17.8705,50200.0
2007-12-06 13:25:00,52.72,52.81,52.7,52.77,49800.0,17.8671,17.8976,17.8603,17.8841,49800.0
2007-12-06 13:30:00,52.79,52.82,52.65,52.71,77600.0,17.8908,17.901,17.8434,17.8637,77600.0
2007-12-06 13:35:00,52.72,52.83,52.7,52.83,72000.0,17.8671,17.9044,17.8603,17.9044,72000.0
2007-12-06 13:40:00,52.83,52.89,52.82,52.88,38000.0,17.9044,17.9247,17.901,17.9213,38000.0
2007-12-06 13:45:00,52.86,52.88,52.74,52.8,45600.0,17.9146,17.9213,17.8739,17.8942,45600.0
2007-12-06 13:50:00,52.8,52.84,52.7,52.77,102800.0,17.8942,17.9078,17.8603,17.8841,102800.0
2007-12-06 13:55:00,52.77,52.78,52.52,52.52,78600.0,17.8841,17.8874,17.7993,17.7993,78600.0
2007-12-06 14:00:00,52.53,52.58,52.45,52.46,114800.0,17.8027,17.8197,17.7756,17.779,114800.0
2007-12-06 14:05:00,52.46,52.74,52.42,52.73,150800.0,17.779,17.8739,17.7654,17.8705,150800.0
2007-12-06 14:10:00,52.72,52.75,52.62,52.65,44200.0,17.8671,17.8773,17.8332,17.8434,44200.0
2007-12-06 14:15:00,52.66,52.84,52.66,52.84,85200.0,17.8468,17.9078,17.8468,17.9078,85200.0
2007-12-06 14:20:00,52.85,52.9,52.79,52.83,101800.0,17.9112,17.9281,17.8908,17.9044,101800.0
2007-12-06 14:25:00,52.83,53.02,52.81,52.98,162800.0,17.9044,17.9688,17.8976,17.9552,162800.0
2007-12-06 14:30:00,52.97,53.1,52.97,53.04,107800.0,17.9518,17.9959,17.9518,17.9756,107800.0
2007-12-06 14:35:00,53.05,53.05,52.94,52.97,87400.0,17.979,17.979,17.9417,17.9518,87400.0
2007-12-06 14:40:00,52.95,53.12,52.93,53.12,99800.0,17.9451,18.0027,17.9383,18.0027,99800.0
2007-12-06 14:45:00,53.12,53.24,53.09,53.17,145400.0,18.0027,18.0433,17.9925,18.0196,145400.0
2007-12-06 14:50:00,53.15,53.29,53.1,53.24,133600.0,18.0128,18.0603,17.9959,18.0433,133600.0
2007-12-06 14:55:00,53.24,53.24,53.03,53.19,126400.0,18.0433,18.0433,17.9722,18.0264,126400.0
2007-12-06 15:00:00,53.19,53.44,53.17,53.44,116000.0,18.0264,18.1111,18.0196,18.1111,116000.0
2007-12-06 15:05:00,53.44,53.49,53.13,53.23,203200.0,18.1111,18.1281,18.0061,18.04,203200.0
2007-12-06 15:10:00,53.21,53.34,53.13,53.13,112400.0,18.0332,18.0772,18.0061,18.0061,112400.0
2007-12-06 15:15:00,53.15,53.28,53.12,53.15,96400.0,18.0128,18.0569,18.0027,18.0128,96400.0
2007-12-06 15:20:00,53.16,53.22,53.08,53.17,114000.0,18.0162,18.0366,17.9891,18.0196,114000.0
2007-12-06 15:25:00,53.15,53.22,53.03,53.2,195000.0,18.0128,18.0366,17.9722,18.0298,195000.0
2007-12-06 15:30:00,53.21,53.22,52.98,53.1,135000.0,18.0332,18.0366,17.9552,17.9959,135000.0
2007-12-06 15:35:00,53.11,53.35,53.11,53.32,129400.0,17.9993,18.0806,17.9993,18.0705,129400.0
2007-12-06 15:40:00,53.35,53.38,53.13,53.16,144400.0,18.0806,18.0908,18.0061,18.0162,144400.0
2007-12-06 15:45:00,53.17,53.18,53.07,53.13,239200.0,18.0196,18.023,17.9857,18.0061,239200.0
2007-12-06 15:50:00,53.13,53.2,53.1,53.19,230400.0,18.0061,18.0298,17.9959,18.0264,230400.0
2007-12-06 15:55:00,53.18,53.41,53.13,53.34,350600.0,18.023,18.101,18.0061,18.0772,350600.0
2007-12-07 09:30:00,54.85,54.85,54.0,54.58,722200.0,18.589,18.589,18.3009,18.4975,722200.0
2007-12-07 09:35:00,54.63,54.67,54.26,54.34,289400.0,18.5144,18.528,18.389,18.4161,289400.0
2007-12-07 09:40:00,54.35,54.48,54.29,54.46,231200.0,18.4195,18.4636,18.3992,18.4568,231200.0
2007-12-07 09:45:00,54.46,54.63,54.36,54.53,211200.0,18.4568,18.5144,18.4229,18.4805,211200.0
2007-12-07 09:50:00,54.53,54.56,54.32,54.35,186800.0,18.4805,18.4907,18.4094,18.4195,186800.0
2007-12-07 09:55:00,54.38,54.42,54.0,54.09,378000.0,18.4297,18.4433,18.3009,18.3314,378000.0
2007-12-07 10:00:00,54.07,54.24,54.0,54.01,229200.0,18.3246,18.3822,18.3009,18.3043,229200.0
2007-12-07 10:05:00,54.01,54.04,53.5,53.71,315400.0,18.3043,18.3145,18.1315,18.2026,315400.0
2007-12-07 10:10:00,53.74,53.95,53.69,53.84,230000.0,18.2128,18.284,18.1959,18.2467,230000.0
2007-12-07 10:15:00,53.85,53.85,53.7,53.83,173600.0,18.2501,18.2501,18.1992,18.2433,173600.0
2007-12-07 10:20:00,53.85,54.11,53.74,54.04,192800.0,18.2501,18.3382,18.2128,18.3145,192800.0
2007-12-07 10:25:00,54.05,54.1,53.7,53.75,122800.0,18.3179,18.3348,18.1992,18.2162,122800.0
2007-12-07 10:30:00,53.76,53.76,53.38,53.54,269600.0,18.2196,18.2196,18.0908,18.145,269600.0
2007-12-07 10:35:00,53.48,53.63,53.42,53.56,111400.0,18.1247,18.1755,18.1043,18.1518,111400.0
2007-12-07 10:40:00,53.58,53.72,53.58,53.61,95400.0,18.1586,18.206,18.1586,18.1687,95400.0
2007-12-07 10:45:00,53.63,53.66,53.4,53.43,97600.0,18.1755,18.1857,18.0976,18.1077,97600.0
2007-12-07 10:50:00,53.43,53.52,53.37,53.42,150200.0,18.1077,18.1382,18.0874,18.1043,150200.0
2007-12-07 10:55:00,53.4,53.59,53.36,53.57,65400.0,18.0976,18.162,18.084,18.1552,65400.0
2007-12-07 11:00:00,53.6,53.75,53.6,53.71,62800.0,18.1653,18.2162,18.1653,18.2026,62800.0
2007-12-07 11:05:00,53.71,53.95,53.7,53.88,94400.0,18.2026,18.284,18.1992,18.2602,94400.0
2007-12-07 11:10:00,53.88,53.97,53.77,53.91,64000.0,18.2602,18.2907,18.223,18.2704,64000.0
2007-12-07 11:15:00,53.88,53.97,53.82,53.96,78400.0,18.2602,18.2907,18.2399,18.2874,78400.0
2007-12-07 11:20:00,53.97,53.97,53.66,53.69,43800.0,18.2907,18.2907,18.1857,18.1959,43800.0
2007-12-07 11:25:00,53.69,53.85,53.69,53.83,49000.0,18.1959,18.2501,18.1959,18.2433,49000.0
2007-12-07 11:30:00,53.85,53.87,53.75,53.87,51000.0,18.2501,18.2569,18.2162,18.2569,51000.0
2007-12-07 11:35:00,53.87,54.12,53.85,54.12,90400.0,18.2569,18.3416,18.2501,18.3416,90400.0
2007-12-07 11:40:00,54.12,54.38,54.12,54.24,204600.0,18.3416,18.4297,18.3416,18.3822,204600.0
2007-12-07 11:45:00,54.22,54.39,54.13,54.39,119600.0,18.3755,18.4331,18.345,18.4331,119600.0
2007-12-07 11:50:00,54.38,54.43,54.34,54.37,61400.0,18.4297,18.4466,18.4161,18.4263,61400.0
2007-12-07 11:55:00,54.36,54.43,54.28,54.29,78600.0,18.4229,18.4466,18.3958,18.3992,78600.0
2007-12-07 12:00:00,54.29,54.35,54.13,54.16,73000.0,18.3992,18.4195,18.345,18.3551,73000.0
2007-12-07 12:05:00,54.15,54.18,54.07,54.08,73200.0,18.3517,18.3619,18.3246,18.328,73200.0
2007-12-07 12:10:00,54.08,54.2,54.0,54.18,87000.0,18.328,18.3687,18.3009,18.3619,87000.0
2007-12-07 12:15:00,54.19,54.31,54.17,54.29,147000.0,18.3653,18.406,18.3585,18.3992,147000.0
2007-12-07 12:20:00,54.31,54.35,54.23,54.34,141800.0,18.406,18.4195,18.3789,18.4161,141800.0
2007-12-07 12:25:00,54.33,54.38,54.23,54.31,110400.0,18.4128,18.4297,18.3789,18.406,110400.0
2007-12-07 12:30:00,54.31,54.33,54.02,54.19,118400.0,18.406,18.4128,18.3077,18.3653,118400.0
2007-12-07 12:35:00,54.19,54.28,54.0,54.08,189400.0,18.3653,18.3958,18.3009,18.328,189400.0
2007-12-07 12:40:00,54.08,54.24,54.03,54.21,91800.0,18.328,18.3822,18.3111,18.3721,91800.0
2007-12-07 12:45:00,54.2,54.21,54.1,54.15,45400.0,18.3687,18.3721,18.3348,18.3517,45400.0
2007-12-07 12:50:00,54.16,54.19,54.05,54.08,56600.0,18.3551,18.3653,18.3179,18.328,56600.0
2007-12-07 12:55:00,54.1,54.1,53.88,53.88,31800.0,18.3348,18.3348,18.2602,18.2602,31800.0
2007-12-07 13:00:00,53.88,53.88,53.73,53.77,123800.0,18.2602,18.2602,18.2094,18.223,123800.0
2007-12-07 13:05:00,53.77,53.77,53.65,53.68,121400.0,18.223,18.223,18.1823,18.1925,121400.0
2007-12-07 13:10:00,53.68,54.3,53.65,53.73,195600.0,18.1925,18.4026,18.1823,18.2094,195600.0
2007-12-07 13:15:00,53.74,53.75,53.6,53.63,47200.0,18.2128,18.2162,18.1653,18.1755,47200.0
2007-12-07 13:20:00,53.63,53.65,53.48,53.5,202400.0,18.1755,18.1823,18.1247,18.1315,202400.0
2007-12-07 13:25:00,53.49,53.5,53.32,53.38,117000.0,18.1281,18.1315,18.0705,18.0908,117000.0
2007-12-07 13:30:00,53.38,53.52,53.33,53.45,91400.0,18.0908,18.1382,18.0738,18.1145,91400.0
2007-12-07 13:35:00,53.45,53.49,53.17,53.32,104800.0,18.1145,18.1281,18.0196,18.0705,104800.0
2007-12-07 13:40:00,53.3,53.38,53.16,53.35,120800.0,18.0637,18.0908,18.0162,18.0806,120800.0
2007-12-07 13:45:00,53.35,53.52,53.35,53.49,62600.0,18.0806,18.1382,18.0806,18.1281,62600.0
2007-12-07 13:50:00,53.48,53.6,53.38,53.6,54200.0,18.1247,18.1653,18.0908,18.1653,54200.0
2007-12-07 13:55:00,53.6,53.8,53.59,53.77,89600.0,18.1653,18.2331,18.162,18.223,89600.0
2007-12-07 14:00:00,53.77,53.77,53.55,53.67,65400.0,18.223,18.223,18.1484,18.1891,65400.0
2007-12-07 14:05:00,53.67,53.76,53.63,53.75,68200.0,18.1891,18.2196,18.1755,18.2162,68200.0
2007-12-07 14:10:00,53.76,53.79,53.61,53.7,77800.0,18.2196,18.2297,18.1687,18.1992,77800.0
2007-12-07 14:15:00,53.7,53.7,53.51,53.6,63600.0,18.1992,18.1992,18.1348,18.1653,63600.0
2007-12-07 14:20:00,53.59,53.6,53.47,53.49,55800.0,18.162,18.1653,18.1213,18.1281,55800.0
2007-12-07 14:25:00,53.49,53.49,53.38,53.42,53600.0,18.1281,18.1281,18.0908,18.1043,53600.0
2007-12-07 14:30:00,53.43,53.45,53.33,53.4,213800.0,18.1077,18.1145,18.0738,18.0976,213800.0
2007-12-07 14:35:00,53.37,53.9,53.36,53.51,131200.0,18.0874,18.267,18.084,18.1348,131200.0
2007-12-07 14:40:00,53.47,53.5,53.42,53.47,26400.0,18.1213,18.1315,18.1043,18.1213,26400.0
2007-12-07 14:45:00,53.46,53.6,53.28,53.35,104200.0,18.1179,18.1653,18.0569,18.0806,104200.0
2007-12-07 14:50:00,53.34,53.34,53.16,53.23,158000.0,18.0772,18.0772,18.0162,18.04,158000.0
2007-12-07 14:55:00,53.25,53.32,53.24,53.31,74400.0,18.0467,18.0705,18.0433,18.0671,74400.0
2007-12-07 15:00:00,53.35,53.45,53.2,53.26,121200.0,18.0806,18.1145,18.0298,18.0501,121200.0
2007-12-07 15:05:00,53.26,53.35,53.16,53.25,144400.0,18.0501,18.0806,18.0162,18.0467,144400.0
2007-12-07 15:10:00,53.27,53.63,53.24,53.46,254600.0,18.0535,18.1755,18.0433,18.1179,254600.0
2007-12-07 15:15:00,53.48,53.7,53.44,53.58,158400.0,18.1247,18.1992,18.1111,18.1586,158400.0
2007-12-07 15:20:00,53.56,53.78,53.48,53.75,62800.0,18.1518,18.2264,18.1247,18.2162,62800.0
2007-12-07 15:25:00,53.77,53.8,53.56,53.66,59000.0,18.223,18.2331,18.1518,18.1857,59000.0
2007-12-07 15:30:00,53.67,53.68,53.46,53.55,53000.0,18.1891,18.1925,18.1179,18.1484,53000.0
2007-12-07 15:35:00,53.57,53.65,53.48,53.5,111200.0,18.1552,18.1823,18.1247,18.1315,111200.0
2007-12-07 15:40:00,53.49,53.5,53.19,53.3,127600.0,18.1281,18.1315,18.0264,18.0637,127600.0
2007-12-07 15:45:00,53.3,53.48,53.17,53.3,248600.0,18.0637,18.1247,18.0196,18.0637,248600.0
2007-12-07 15:50:00,53.35,53.52,53.28,53.45,155600.0,18.0806,18.1382,18.0569,18.1145,155600.0
2007-12-07 15:55:00,53.45,53.7,53.34,53.42,344000.0,18.1145,18.1992,18.0772,18.1043,344000.0
2007-12-10 09:30:00,53.0,53.07,52.76,52.95,350000.0,17.962,17.9857,17.8807,17.9451,350000.0
2007-12-10 09:35:00,52.96,52.99,52.82,52.84,295800.0,17.9484,17.9586,17.901,17.9078,295800.0
2007-12-10 09:40:00,52.85,52.85,52.68,52.73,233200.0,17.9112,17.9112,17.8536,17.8705,233200.0
2007-12-10 09:45:00,52.73,52.77,52.65,52.75,197800.0,17.8705,17.8841,17.8434,17.8773,197800.0
2007-12-10 09:50:00,52.75,52.79,52.54,52.57,220400.0,17.8773,17.8908,17.8061,17.8163,220400.0
2007-12-10 09:55:00,52.56,52.74,52.44,52.71,322000.0,17.8129,17.8739,17.7722,17.8637,322000.0
2007-12-10 10:00:00,52.73,52.91,52.62,52.91,334800.0,17.8705,17.9315,17.8332,17.9315,334800.0
2007-12-10 10:05:00,52.88,53.0,52.84,53.0,290000.0,17.9213,17.962,17.9078,17.962,290000.0
2007-12-10 10:10:00,53.02,53.08,52.83,52.92,382800.0,17.9688,17.9891,17.9044,17.9349,382800.0
2007-12-10 10:15:00,52.94,53.01,52.81,52.84,192200.0,17.9417,17.9654,17.8976,17.9078,192200.0
2007-12-10 10:20:00,52.83,52.91,52.75,52.89,175200.0,17.9044,17.9315,17.8773,17.9247,175200.0
2007-12-10 10:25:00,52.89,52.93,52.77,52.87,84600.0,17.9247,17.9383,17.8841,17.9179,84600.0
2007-12-10 10:30:00,52.88,53.0,52.86,52.9,291000.0,17.9213,17.962,17.9146,17.9281,291000.0
2007-12-10 10:35:00,52.91,52.95,52.63,52.7,358200.0,17.9315,17.9451,17.8366,17.8603,358200.0
2007-12-10 10:40:00,52.7,52.77,52.62,52.76,221000.0,17.8603,17.8841,17.8332,17.8807,221000.0
2007-12-10 10:45:00,52.75,52.78,52.62,52.65,190200.0,17.8773,17.8874,17.8332,17.8434,190200.0
2007-12-10 10:50:00,52.65,52.68,52.6,52.63,190600.0,17.8434,17.8536,17.8264,17.8366,190600.0
2007-12-10 10:55:00,52.64,52.68,52.58,52.66,107600.0,17.84,17.8536,17.8197,17.8468,107600.0
2007-12-10 11:00:00,52.66,52.71,52.62,52.71,155400.0,17.8468,17.8637,17.8332,17.8637,155400.0
2007-12-10 11:05:00,52.7,52.72,52.6,52.63,153000.0,17.8603,17.8671,17.8264,17.8366,153000.0
2007-12-10 11:10:00,52.6,52.65,52.5,52.54,188600.0,17.8264,17.8434,17.7926,17.8061,188600.0
2007-12-10 11:15:00,52.52,52.6,52.44,52.5,270800.0,17.7993,17.8264,17.7722,17.7926,270800.0
2007-12-10 11:20:00,52.51,52.53,52.32,52.38,195200.0,17.7959,17.8027,17.7316,17.7519,195200.0
2007-12-10 11:25:00,52.37,52.43,52.26,52.42,168400.0,17.7485,17.7688,17.7112,17.7654,168400.0
2007-12-10 11:30:00,52.43,52.5,52.43,52.47,58000.0,17.7688,17.7926,17.7688,17.7824,58000.0
2007-12-10 11:35:00,52.46,52.51,52.42,52.5,70400.0,17.779,17.7959,17.7654,17.7926,70400.0
2007-12-10 11:40:00,52.49,52.52,52.43,52.43,37800.0,17.7892,17.7993,17.7688,17.7688,37800.0
2007-12-10 11:45:00,52.43,52.49,52.38,52.43,51600.0,17.7688,17.7892,17.7519,17.7688,51600.0
2007-12-10 11:50:00,52.42,52.49,52.38,52.48,57200.0,17.7654,17.7892,17.7519,17.7858,57200.0
2007-12-10 11:55:00,52.48,52.5,52.45,52.48,30800.0,17.7858,17.7926,17.7756,17.7858,30800.0
2007-12-10 12:00:00,52.49,52.5,52.42,52.42,60600.0,17.7892,17.7926,17.7654,17.7654,60600.0
2007-12-10 12:05:00,52.39,52.42,52.29,52.4,111400.0,17.7553,17.7654,17.7214,17.7587,111400.0
2007-12-10 12:10:00,52.41,52.52,52.41,52.52,121400.0,17.7621,17.7993,17.7621,17.7993,121400.0
2007-12-10 12:15:00,52.5,52.52,52.47,52.47,65200.0,17.7926,17.7993,17.7824,17.7824,65200.0
2007-12-10 12:20:00,52.49,52.5,52.46,52.47,108200.0,17.7892,17.7926,17.779,17.7824,108200.0
2007-12-10 12:25:00,52.47,52.49,52.46,52.49,44600.0,17.7824,17.7892,17.779,17.7892,44600.0
2007-12-10 12:30:00,52.49,52.51,52.47,52.5,119800.0,17.7892,17.7959,17.7824,17.7926,119800.0
2007-12-10 12:35:00,52.49,52.51,52.42,52.44,53400.0,17.7892,17.7959,17.7654,17.7722,53400.0
2007-12-10 12:40:00,52.43,52.45,52.35,52.38,71400.0,17.7688,17.7756,17.7417,17.7519,71400.0
2007-12-10 12:45:00,52.38,52.38,52.22,52.26,130200.0,17.7519,17.7519,17.6977,17.7112,130200.0
2007-12-10 12:50:00,52.26,52.37,52.16,52.37,107000.0,17.7112,17.7485,17.6773,17.7485,107000.0
2007-12-10 12:55:00,52.38,52.95,52.33,52.36,144200.0,17.7519,17.9451,17.7349,17.7451,144200.0
2007-12-10 13:00:00,52.35,52.4,52.27,52.29,39800.0,17.7417,17.7587,17.7146,17.7214,39800.0
2007-12-10 13:05:00,52.3,52.38,52.26,52.37,47800.0,17.7248,17.7519,17.7112,17.7485,47800.0
2007-12-10 13:10:00,52.37,52.51,52.35,52.49,91800.0,17.7485,17.7959,17.7417,17.7892,91800.0
2007-12-10 13:15:00,52.48,52.58,52.45,52.58,168400.0,17.7858,17.8197,17.7756,17.8197,168400.0
2007-12-10 13:20:00,52.55,52.64,52.52,52.63,44800.0,17.8095,17.84,17.7993,17.8366,44800.0
2007-12-10 13:25:00,52.65,52.68,52.5,52.5,33200.0,17.8434,17.8536,17.7926,17.7926,33200.0
2007-12-10 13:30:00,52.51,52.62,52.51,52.62,35400.0,17.7959,17.8332,17.7959,17.8332,35400.0
2007-12-10 13:35:00,52.63,52.69,52.62,52.63,37000.0,17.8366,17.8569,17.8332,17.8366,37000.0
2007-12-10 13:40:00,52.62,52.64,52.6,52.64,22800.0,17.8332,17.84,17.8264,17.84,22800.0
2007-12-10 13:45:00,52.65,52.73,52.63,52.66,60800.0,17.8434,17.8705,17.8366,17.8468,60800.0
2007-12-10 13:50:00,52.67,52.67,52.51,52.54,87800.0,17.8502,17.8502,17.7959,17.8061,87800.0
2007-12-10 13:55:00,52.54,52.55,52.48,52.48,68200.0,17.8061,17.8095,17.7858,17.7858,68200.0
2007-12-10 14:00:00,52.46,52.48,52.35,52.43,56400.0,17.779,17.7858,17.7417,17.7688,56400.0
2007-12-10 14:05:00,52.44,52.5,52.42,52.5,44000.0,17.7722,17.7926,17.7654,17.7926,44000.0
2007-12-10 14:10:00,52.49,52.52,52.45,52.48,78800.0,17.7892,17.7993,17.7756,17.7858,78800.0
2007-12-10 14:15:00,52.48,52.51,52.45,52.48,35600.0,17.7858,17.7959,17.7756,17.7858,35600.0
2007-12-10 14:20:00,52.47,52.55,52.47,52.52,54800.0,17.7824,17.8095,17.7824,17.7993,54800.0
2007-12-10 14:25:00,52.52,52.56,52.46,52.5,142400.0,17.7993,17.8129,17.779,17.7926,142400.0
2007-12-10 14:30:00,52.5,52.57,52.47,52.54,82600.0,17.7926,17.8163,17.7824,17.8061,82600.0
2007-12-10 14:35:00,52.53,52.56,52.46,52.54,158600.0,17.8027,17.8129,17.779,17.8061,158600.0
2007-12-10 14:40:00,52.52,52.56,52.52,52.55,79000.0,17.7993,17.8129,17.7993,17.8095,79000.0
2007-12-10 14:45:00,52.55,52.65,52.55,52.64,122400.0,17.8095,17.8434,17.8095,17.84,122400.0
2007-12-10 14:50:00,52.65,52.66,52.47,52.51,100000.0,17.8434,17.8468,17.7824,17.7959,100000.0
2007-12-10 14:55:00,52.52,52.52,52.38,52.48,143800.0,17.7993,17.7993,17.7519,17.7858,143800.0
2007-12-10 15:00:00,52.48,52.69,52.43,52.58,105400.0,17.7858,17.8569,17.7688,17.8197,105400.0
2007-12-10 15:05:00,52.55,52.75,52.5,52.51,131000.0,17.8095,17.8773,17.7926,17.7959,131000.0
2007-12-10 15:10:00,52.52,52.55,52.45,52.51,76800.0,17.7993,17.8095,17.7756,17.7959,76800.0
2007-12-10 15:15:00,52.52,52.53,52.46,52.5,59000.0,17.7993,17.8027,17.779,17.7926,59000.0
2007-12-10 15:20:00,52.49,52.56,52.38,52.51,146800.0,17.7892,17.8129,17.7519,17.7959,146800.0
2007-12-10 15:25:00,52.5,52.54,52.29,52.36,113600.0,17.7926,17.8061,17.7214,17.7451,113600.0
2007-12-10 15:30:00,52.38,52.52,52.28,52.49,98600.0,17.7519,17.7993,17.718,17.7892,98600.0
2007-12-10 15:35:00,52.49,52.63,52.46,52.57,182400.0,17.7892,17.8366,17.779,17.8163,182400.0
2007-12-10 15:40:00,52.55,52.68,52.49,52.66,200600.0,17.8095,17.8536,17.7892,17.8468,200600.0
2007-12-10 15:45:00,52.67,52.7,52.5,52.7,134200.0,17.8502,17.8603,17.7926,17.8603,134200.0
2007-12-10 15:50:00,52.67,52.68,52.35,52.46,159000.0,17.8502,17.8536,17.7417,17.779,159000.0
2007-12-10 15:55:00,52.45,52.5,52.34,52.5,223800.0,17.7756,17.7926,17.7383,17.7926,223800.0
2007-12-11 09:30:00,53.73,53.95,53.63,53.82,405000.0,18.2094,18.284,18.1755,18.2399,405000.0
2007-12-11 09:35:00,53.82,54.05,53.78,53.84,312600.0,18.2399,18.3179,18.2264,18.2467,312600.0
2007-12-11 09:40:00,53.84,53.86,53.77,53.81,133400.0,18.2467,18.2535,18.223,18.2365,133400.0
2007-12-11 09:45:00,53.81,53.83,53.54,53.7,206200.0,18.2365,18.2433,18.145,18.1992,206200.0
2007-12-11 09:50:00,53.7,53.82,53.65,53.7,101000.0,18.1992,18.2399,18.1823,18.1992,101000.0
2007-12-11 09:55:00,53.7,53.82,53.7,53.79,59400.0,18.1992,18.2399,18.1992,18.2297,59400.0
2007-12-11 10:00:00,53.8,53.82,53.71,53.79,106000.0,18.2331,18.2399,18.2026,18.2297,106000.0
2007-12-11 10:05:00,53.78,53.8,53.71,53.77,72600.0,18.2264,18.2331,18.2026,18.223,72600.0
2007-12-11 10:10:00,53.76,53.87,53.74,53.83,102200.0,18.2196,18.2569,18.2128,18.2433,102200.0
2007-12-11 10:15:00,53.85,53.85,53.72,53.76,182400.0,18.2501,18.2501,18.206,18.2196,182400.0
2007-12-11 10:20:00,53.74,53.77,53.6,53.6,158600.0,18.2128,18.223,18.1653,18.1653,158600.0
2007-12-11 10:25:00,53.6,53.63,53.38,53.45,179000.0,18.1653,18.1755,18.0908,18.1145,179000.0
2007-12-11 10:30:00,53.45,53.54,53.29,53.52,219200.0,18.1145,18.145,18.0603,18.1382,219200.0
2007-12-11 10:35:00,53.52,53.6,53.48,53.49,137600.0,18.1382,18.1653,18.1247,18.1281,137600.0
2007-12-11 10:40:00,53.49,53.49,53.27,53.29,223600.0,18.1281,18.1281,18.0535,18.0603,223600.0
2007-12-11 10:45:00,53.3,53.32,53.2,53.3,149400.0,18.0637,18.0705,18.0298,18.0637,149400.0
2007-12-11 10:50:00,53.29,53.5,53.27,53.5,220000.0,18.0603,18.1315,18.0535,18.1315,220000.0
2007-12-11 10:55:00,53.5,53.55,53.29,53.3,125000.0,18.1315,18.1484,18.0603,18.0637,125000.0
2007-12-11 11:00:00,53.31,53.39,53.18,53.38,171200.0,18.0671,18.0942,18.023,18.0908,171200.0
2007-12-11 11:05:00,53.38,53.49,53.37,53.45,125400.0,18.0908,18.1281,18.0874,18.1145,125400.0
2007-12-11 11:10:00,53.46,53.49,53.39,53.41,85200.0,18.1179,18.1281,18.0942,18.101,85200.0
2007-12-11 11:15:00,53.42,53.45,53.27,53.38,91800.0,18.1043,18.1145,18.0535,18.0908,91800.0
2007-12-11 11:20:00,53.38,53.52,53.33,53.51,57000.0,18.0908,18.1382,18.0738,18.1348,57000.0
2007-12-11 11:25:00,53.49,53.56,53.46,53.56,56800.0,18.1281,18.1518,18.1179,18.1518,56800.0
2007-12-11 11:30:00,53.57,53.6,53.53,53.6,45600.0,18.1552,18.1653,18.1416,18.1653,45600.0
2007-12-11 11:35:00,53.6,53.62,53.51,53.53,69000.0,18.1653,18.1721,18.1348,18.1416,69000.0
2007-12-11 11:40:00,53.52,53.53,53.47,53.5,196200.0,18.1382,18.1416,18.1213,18.1315,196200.0
2007-12-11 11:45:00,53.49,53.57,53.47,53.49,170400.0,18.1281,18.1552,18.1213,18.1281,170400.0
2007-12-11 11:50:00,53.5,53.59,53.47,53.5,159200.0,18.1315,18.162,18.1213,18.1315,159200.0
2007-12-11 11:55:00,53.5,53.53,53.41,53.44,142200.0,18.1315,18.1416,18.101,18.1111,142200.0
2007-12-11 12:00:00,53.46,53.51,53.45,53.5,111000.0,18.1179,18.1348,18.1145,18.1315,111000.0
2007-12-11 12:05:00,53.5,53.6,53.49,53.55,75600.0,18.1315,18.1653,18.1281,18.1484,75600.0
2007-12-11 12:10:00,53.55,53.58,53.48,53.49,194000.0,18.1484,18.1586,18.1247,18.1281,194000.0
2007-12-11 12:15:00,53.49,53.52,53.47,53.5,113400.0,18.1281,18.1382,18.1213,18.1315,113400.0
2007-12-11 12:20:00,53.5,53.58,53.48,53.57,125800.0,18.1315,18.1586,18.1247,18.1552,125800.0
2007-12-11 12:25:00,53.58,53.62,53.47,53.54,100200.0,18.1586,18.1721,18.1213,18.145,100200.0
2007-12-11 12:30:00,53.54,53.66,53.53,53.64,103000.0,18.145,18.1857,18.1416,18.1789,103000.0
2007-12-11 12:35:00,53.64,53.69,53.5,53.68,194800.0,18.1789,18.1959,18.1315,18.1925,194800.0
2007-12-11 12:40:00,53.69,53.78,53.69,53.76,97000.0,18.1959,18.2264,18.1959,18.2196,97000.0
2007-12-11 12:45:00,53.76,53.9,53.5,53.85,220400.0,18.2196,18.267,18.1315,18.2501,220400.0
2007-12-11 12:50:00,53.85,53.94,53.83,53.92,139600.0,18.2501,18.2806,18.2433,18.2738,139600.0
2007-12-11 12:55:00,53.93,54.02,53.9,53.99,128800.0,18.2772,18.3077,18.267,18.2975,128800.0
2007-12-11 13:00:00,53.99,54.02,53.83,53.83,119000.0,18.2975,18.3077,18.2433,18.2433,119000.0
2007-12-11 13:05:00,53.81,53.88,53.77,53.87,123200.0,18.2365,18.2602,18.223,18.2569,123200.0
2007-12-11 13:10:00,53.87,53.99,53.85,53.95,86800.0,18.2569,18.2975,18.2501,18.284,86800.0
2007-12-11 13:15:00,53.94,53.96,53.87,53.87,82800.0,18.2806,18.2874,18.2569,18.2569,82800.0
2007-12-11 13:20:00,53.88,53.99,53.86,53.98,113000.0,18.2602,18.2975,18.2535,18.2941,113000.0
2007-12-11 13:25:00,53.98,54.0,53.94,53.98,63400.0,18.2941,18.3009,18.2806,18.2941,63400.0
2007-12-11 13:30:00,54.0,54.03,53.93,53.95,130600.0,18.3009,18.3111,18.2772,18.284,130600.0
2007-12-11 13:35:00,53.94,54.19,53.94,54.17,192200.0,18.2806,18.3653,18.2806,18.3585,192200.0
2007-12-11 13:40:00,54.17,54.3,54.11,54.25,307000.0,18.3585,18.4026,18.3382,18.3856,307000.0
2007-12-11 13:45:00,54.24,54.45,54.22,54.24,228000.0,18.3822,18.4534,18.3755,18.3822,228000.0
2007-12-11 13:50:00,54.25,54.3,54.1,54.14,173000.0,18.3856,18.4026,18.3348,18.3484,173000.0
2007-12-11 13:55:00,54.13,54.3,54.1,54.3,174800.0,18.345,18.4026,18.3348,18.4026,174800.0
2007-12-11 14:00:00,54.28,54.34,54.21,54.24,137200.0,18.3958,18.4161,18.3721,18.3822,137200.0
2007-12-11 14:05:00,54.25,54.33,54.2,54.3,116400.0,18.3856,18.4128,18.3687,18.4026,116400.0
2007-12-11 14:10:00,54.28,54.57,54.25,54.43,274600.0,18.3958,18.4941,18.3856,18.4466,274600.0
2007-12-11 14:15:00,54.4,54.41,53.23,53.47,444400.0,18.4365,18.4399,18.04,18.1213,444400.0
2007-12-11 14:20:00,53.47,53.58,52.74,52.83,437800.0,18.1213,18.1586,17.8739,17.9044,437800.0
2007-12-11 14:25:00,52.76,53.3,52.74,53.0,533800.0,17.8807,18.0637,17.8739,17.962,533800.0
2007-12-11 14:30:00,53.01,53.15,52.65,52.82,408200.0,17.9654,18.0128,17.8434,17.901,408200.0
2007-12-11 14:35:00,52.82,52.93,52.16,52.39,542200.0,17.901,17.9383,17.6773,17.7553,542200.0
2007-12-11 14:40:00,52.4,52.68,52.15,52.22,562800.0,17.7587,17.8536,17.6739,17.6977,562800.0
2007-12-11 14:45:00,52.2,52.9,52.15,52.81,617800.0,17.6909,17.9281,17.6739,17.8976,617800.0
2007-12-11 14:50:00,52.81,53.2,52.68,53.15,425000.0,17.8976,18.0298,17.8536,18.0128,425000.0
2007-12-11 14:55:00,53.15,53.52,52.92,52.97,376800.0,18.0128,18.1382,17.9349,17.9518,376800.0
2007-12-11 15:00:00,52.96,53.18,52.7,53.09,416000.0,17.9484,18.023,17.8603,17.9925,416000.0
2007-12-11 15:05:00,53.1,53.3,53.0,53.16,272000.0,17.9959,18.0637,17.962,18.0162,272000.0
2007-12-11 15:10:00,53.15,53.22,52.63,52.73,303800.0,18.0128,18.0366,17.8366,17.8705,303800.0
2007-12-11 15:15:00,52.76,52.85,52.5,52.5,294200.0,17.8807,17.9112,17.7926,17.7926,294200.0
2007-12-11 15:20:00,52.52,52.6,52.35,52.45,261000.0,17.7993,17.8264,17.7417,17.7756,261000.0
2007-12-11 15:25:00,52.45,52.49,52.15,52.23,267600.0,17.7756,17.7892,17.6739,17.701,267600.0
2007-12-11 15:30:00,52.21,52.54,52.18,52.24,330800.0,17.6943,17.8061,17.6841,17.7044,330800.0
2007-12-11 15:35:00,52.25,52.25,51.77,51.81,433200.0,17.7078,17.7078,17.5452,17.5587,433200.0
2007-12-11 15:40:00,51.81,52.1,51.5,51.61,421200.0,17.5587,17.657,17.4536,17.4909,421200.0
2007-12-11 15:45:00,51.6,51.72,51.09,51.32,488800.0,17.4875,17.5282,17.3147,17.3926,488800.0
2007-12-11 15:50:00,51.32,51.75,51.3,51.67,321400.0,17.3926,17.5384,17.3859,17.5113,321400.0
2007-12-11 15:55:00,51.67,51.94,51.64,51.76,374000.0,17.5113,17.6028,17.5011,17.5418,374000.0
2007-12-12 09:30:00,54.53,54.99,54.4,54.81,902000.0,18.4805,18.6364,18.4365,18.5754,902000.0
2007-12-12 09:35:00,54.81,54.97,54.64,54.88,623800.0,18.5754,18.6297,18.5178,18.5991,623800.0
2007-12-12 09:40:00,54.88,54.92,54.69,54.72,369400.0,18.5991,18.6127,18.5348,18.5449,369400.0
2007-12-12 09:45:00,54.69,54.8,54.46,54.7,478200.0,18.5348,18.572,18.4568,18.5381,478200.0
2007-12-12 09:50:00,54.7,54.94,54.52,54.9,235400.0,18.5381,18.6195,18.4771,18.6059,235400.0
2007-12-12 09:55:00,54.9,55.0,54.74,54.98,442000.0,18.6059,18.6398,18.5517,18.633,442000.0
2007-12-12 10:00:00,55.0,55.0,54.8,54.88,240200.0,18.6398,18.6398,18.572,18.5991,240200.0
2007-12-12 10:05:00,54.88,55.21,54.85,55.03,447600.0,18.5991,18.711,18.589,18.65,447600.0
2007-12-12 10:10:00,55.06,55.21,54.96,55.2,302200.0,18.6602,18.711,18.6263,18.7076,302200.0
2007-12-12 10:15:00,55.2,55.73,55.19,55.68,429800.0,18.7076,18.8872,18.7042,18.8703,429800.0
2007-12-12 10:20:00,55.68,55.85,55.55,55.71,429400.0,18.8703,18.9279,18.8262,18.8804,429400.0
2007-12-12 10:25:00,55.72,55.85,55.57,55.85,348000.0,18.8838,18.9279,18.833,18.9279,348000.0
2007-12-12 10:30:00,55.86,55.96,55.71,55.79,515200.0,18.9313,18.9652,18.8804,18.9076,515200.0
2007-12-12 10:35:00,55.77,55.87,55.55,55.85,360800.0,18.9008,18.9347,18.8262,18.9279,360800.0
2007-12-12 10:40:00,55.85,55.97,55.83,55.88,365600.0,18.9279,18.9686,18.9211,18.9381,365600.0
2007-12-12 10:45:00,55.88,55.91,55.77,55.8,337600.0,18.9381,18.9482,18.9008,18.9109,337600.0
2007-12-12 10:50:00,55.81,55.84,55.61,55.84,393600.0,18.9143,18.9245,18.8466,18.9245,393600.0
2007-12-12 10:55:00,55.84,55.97,55.82,55.84,258600.0,18.9245,18.9686,18.9177,18.9245,258600.0
2007-12-12 11:00:00,55.84,56.19,55.67,56.19,526800.0,18.9245,19.0431,18.8669,19.0431,526800.0
2007-12-12 11:05:00,56.18,56.46,56.16,56.4,346000.0,19.0397,19.1346,19.0329,19.1143,346000.0
2007-12-12 11:10:00,56.38,56.45,56.15,56.26,921000.0,19.1075,19.1312,19.0296,19.0668,921000.0
2007-12-12 11:15:00,56.26,56.49,56.24,56.48,201800.0,19.0668,19.1448,19.0601,19.1414,201800.0
2007-12-12 11:20:00,56.48,56.94,56.47,56.87,478000.0,19.1414,19.2973,19.138,19.2736,478000.0
2007-12-12 11:25:00,56.85,57.19,56.84,56.92,477200.0,19.2668,19.382,19.2634,19.2905,477200.0
2007-12-12 11:30:00,56.92,57.19,56.62,56.63,688400.0,19.2905,19.382,19.1888,19.1922,688400.0
2007-12-12 11:35:00,56.63,57.01,56.58,56.92,423800.0,19.1922,19.321,19.1753,19.2905,423800.0
2007-12-12 11:40:00,56.91,56.97,56.44,56.56,408400.0,19.2871,19.3075,19.1278,19.1685,408400.0
2007-12-12 11:45:00,56.58,56.7,56.3,56.56,591000.0,19.1753,19.216,19.0804,19.1685,591000.0
2007-12-12 11:50:00,56.56,56.69,56.5,56.64,209200.0,19.1685,19.2126,19.1482,19.1956,209200.0
2007-12-12 11:55:00,56.64,56.75,56.42,56.54,202200.0,19.1956,19.2329,19.1211,19.1617,202200.0
2007-12-12 12:00:00,56.57,56.77,56.54,56.74,262400.0,19.1719,19.2397,19.1617,19.2295,262400.0
2007-12-12 12:05:00,56.73,56.76,56.34,56.36,282600.0,19.2261,19.2363,19.094,19.1007,282600.0
2007-12-12 12:10:00,56.34,56.43,56.22,56.3,315200.0,19.094,19.1245,19.0533,19.0804,315200.0
2007-12-12 12:15:00,56.29,56.52,56.15,56.24,421200.0,19.077,19.155,19.0296,19.0601,421200.0
2007-12-12 12:20:00,56.25,56.48,56.19,56.46,252000.0,19.0634,19.1414,19.0431,19.1346,252000.0
2007-12-12 12:25:00,56.46,56.56,56.43,56.47,165600.0,19.1346,19.1685,19.1245,19.138,165600.0
2007-12-12 12:30:00,56.46,56.47,56.1,56.12,204600.0,19.1346,19.138,19.0126,19.0194,204600.0
2007-12-12 12:35:00,56.12,56.13,55.79,55.82,168200.0,19.0194,19.0228,18.9076,18.9177,168200.0
2007-12-12 12:40:00,55.83,56.09,55.63,55.63,205200.0,18.9211,19.0092,18.8533,18.8533,205200.0
2007-12-12 12:45:00,55.64,55.7,55.36,55.43,362800.0,18.8567,18.8771,18.7618,18.7855,362800.0
2007-12-12 12:50:00,55.44,55.64,55.41,55.54,165200.0,18.7889,18.8567,18.7788,18.8228,165200.0
2007-12-12 12:55:00,55.53,55.92,55.5,55.86,289000.0,18.8194,18.9516,18.8093,18.9313,289000.0
2007-12-12 13:00:00,55.83,55.92,55.69,55.78,140000.0,18.9211,18.9516,18.8737,18.9042,140000.0
2007-12-12 13:05:00,55.81,55.89,55.73,55.82,142000.0,18.9143,18.9414,18.8872,18.9177,142000.0
2007-12-12 13:10:00,55.84,56.17,55.83,56.14,174800.0,18.9245,19.0363,18.9211,19.0262,174800.0
2007-12-12 13:15:00,56.13,56.2,56.04,56.09,133000.0,19.0228,19.0465,18.9923,19.0092,133000.0
2007-12-12 13:20:00,56.09,56.13,56.05,56.06,96000.0,19.0092,19.0228,18.9957,18.9991,96000.0
2007-12-12 13:25:00,56.06,56.12,55.95,55.99,243600.0,18.9991,19.0194,18.9618,18.9753,243600.0
2007-12-12 13:30:00,55.96,56.03,55.93,55.95,116400.0,18.9652,18.9889,18.955,18.9618,116400.0
2007-12-12 13:35:00,55.93,56.1,55.93,56.0,231000.0,18.955,19.0126,18.955,18.9787,231000.0
2007-12-12 13:40:00,55.99,56.02,55.96,56.0,142000.0,18.9753,18.9855,18.9652,18.9787,142000.0
2007-12-12 13:45:00,56.0,56.05,55.94,55.99,215600.0,18.9787,18.9957,18.9584,18.9753,215600.0
2007-12-12 13:50:00,55.98,56.04,55.94,55.98,88600.0,18.9719,18.9923,18.9584,18.9719,88600.0
2007-12-12 13:55:00,55.97,56.02,55.9,55.94,197600.0,18.9686,18.9855,18.9448,18.9584,197600.0
2007-12-12 14:00:00,55.92,56.08,55.88,55.97,316200.0,18.9516,19.0058,18.9381,18.9686,316200.0
2007-12-12 14:05:00,55.97,56.08,55.96,56.01,359000.0,18.9686,19.0058,18.9652,18.9821,359000.0
2007-12-12 14:10:00,56.0,56.13,55.92,56.1,307800.0,18.9787,19.0228,18.9516,19.0126,307800.0
2007-12-12 14:15:00,56.1,56.5,56.06,56.46,240400.0,19.0126,19.1482,18.9991,19.1346,240400.0
2007-12-12 14:20:00,56.46,56.51,56.31,56.48,287400.0,19.1346,19.1516,19.0838,19.1414,287400.0
2007-12-12 14:25:00,56.49,56.54,56.17,56.26,211600.0,19.1448,19.1617,19.0363,19.0668,211600.0
2007-12-12 14:30:00,56.26,56.34,56.05,56.34,281400.0,19.0668,19.094,18.9957,19.094,281400.0
2007-12-12 14:35:00,56.33,56.41,56.12,56.23,141400.0,19.0906,19.1177,19.0194,19.0567,141400.0
2007-12-12 14:40:00,56.23,56.32,56.13,56.27,166000.0,19.0567,19.0872,19.0228,19.0702,166000.0
2007-12-12 14:45:00,56.29,56.29,56.1,56.25,195200.0,19.077,19.077,19.0126,19.0634,195200.0
2007-12-12 14:50:00,56.25,56.55,56.24,56.51,289000.0,19.0634,19.1651,19.0601,19.1516,289000.0
2007-12-12 14:55:00,56.51,56.67,56.18,56.26,259800.0,19.1516,19.2058,19.0397,19.0668,259800.0
2007-12-12 15:00:00,56.24,56.29,55.67,55.75,465400.0,19.0601,19.077,18.8669,18.894,465400.0
2007-12-12 15:05:00,55.77,56.0,55.7,55.93,258200.0,18.9008,18.9787,18.8771,18.955,258200.0
2007-12-12 15:10:00,55.93,55.94,55.24,55.26,303200.0,18.955,18.9584,18.7212,18.7279,303200.0
2007-12-12 15:15:00,55.27,55.7,55.23,55.59,352400.0,18.7313,18.8771,18.7178,18.8398,352400.0
2007-12-12 15:20:00,55.6,55.69,55.22,55.22,207000.0,18.8432,18.8737,18.7144,18.7144,207000.0
2007-12-12 15:25:00,55.21,56.12,55.2,55.75,339600.0,18.711,19.0194,18.7076,18.894,339600.0
2007-12-12 15:30:00,55.72,55.74,55.09,55.29,415200.0,18.8838,18.8906,18.6703,18.7381,415200.0
2007-12-12 15:35:00,55.29,55.56,55.02,55.49,307400.0,18.7381,18.8296,18.6466,18.8059,307400.0
2007-12-12 15:40:00,55.48,55.65,55.13,55.28,337000.0,18.8025,18.8601,18.6839,18.7347,337000.0
2007-12-12 15:45:00,55.3,56.01,55.24,55.86,380000.0,18.7415,18.9821,18.7212,18.9313,380000.0
2007-12-12 15:50:00,55.84,56.13,55.67,55.99,412800.0,18.9245,19.0228,18.8669,18.9753,412800.0
2007-12-12 15:55:00,55.99,56.15,55.82,56.06,383800.0,18.9753,19.0296,18.9177,18.9991,383800.0
2007-12-13 09:30:00,55.59,55.59,54.6,55.41,385200.0,18.8398,18.8398,18.5043,18.7788,385200.0
2007-12-13 09:35:00,55.41,55.6,55.13,55.36,335600.0,18.7788,18.8432,18.6839,18.7618,335600.0
2007-12-13 09:40:00,55.36,55.37,54.89,55.11,318200.0,18.7618,18.7652,18.6025,18.6771,318200.0
2007-12-13 09:45:00,55.1,55.14,54.88,54.95,429400.0,18.6737,18.6873,18.5991,18.6229,429400.0
2007-12-13 09:50:00,54.94,54.96,54.52,54.55,536800.0,18.6195,18.6263,18.4771,18.4873,536800.0
2007-12-13 09:55:00,54.55,54.63,54.5,54.54,262600.0,18.4873,18.5144,18.4704,18.4839,262600.0
2007-12-13 10:00:00,54.56,54.79,54.5,54.79,311200.0,18.4907,18.5686,18.4704,18.5686,311200.0
2007-12-13 10:05:00,54.77,54.9,54.64,54.77,247400.0,18.5619,18.6059,18.5178,18.5619,247400.0
2007-12-13 10:10:00,54.77,54.8,54.5,54.56,435000.0,18.5619,18.572,18.4704,18.4907,435000.0
2007-12-13 10:15:00,54.56,54.71,54.5,54.65,313600.0,18.4907,18.5415,18.4704,18.5212,313600.0
2007-12-13 10:20:00,54.66,54.82,54.63,54.64,218200.0,18.5246,18.5788,18.5144,18.5178,218200.0
2007-12-13 10:25:00,54.64,54.75,54.6,54.74,271800.0,18.5178,18.5551,18.5043,18.5517,271800.0
2007-12-13 10:30:00,54.74,54.96,54.63,54.63,322800.0,18.5517,18.6263,18.5144,18.5144,322800.0
2007-12-13 10:35:00,54.63,54.71,54.59,54.63,176200.0,18.5144,18.5415,18.5009,18.5144,176200.0
2007-12-13 10:40:00,54.63,54.64,54.49,54.52,427600.0,18.5144,18.5178,18.467,18.4771,427600.0
2007-12-13 10:45:00,54.52,54.63,54.5,54.6,242200.0,18.4771,18.5144,18.4704,18.5043,242200.0
2007-12-13 10:50:00,54.62,54.62,54.38,54.38,188600.0,18.511,18.511,18.4297,18.4297,188600.0
2007-12-13 10:55:00,54.35,54.39,54.15,54.35,209800.0,18.4195,18.4331,18.3517,18.4195,209800.0
2007-12-13 11:00:00,54.35,54.43,54.17,54.24,268000.0,18.4195,18.4466,18.3585,18.3822,268000.0
2007-12-13 11:05:00,54.24,54.58,54.02,54.58,536600.0,18.3822,18.4975,18.3077,18.4975,536600.0
2007-12-13 11:10:00,54.57,54.59,54.13,54.22,197400.0,18.4941,18.5009,18.345,18.3755,197400.0
2007-12-13 11:15:00,54.23,54.55,54.2,54.52,269000.0,18.3789,18.4873,18.3687,18.4771,269000.0
2007-12-13 11:20:00,54.52,54.52,54.27,54.34,260400.0,18.4771,18.4771,18.3924,18.4161,260400.0
2007-12-13 11:25:00,54.34,54.6,54.34,54.45,240600.0,18.4161,18.5043,18.4161,18.4534,240600.0
2007-12-13 11:30:00,54.45,54.52,54.35,54.52,173000.0,18.4534,18.4771,18.4195,18.4771,173000.0
2007-12-13 11:35:00,54.51,54.64,54.45,54.45,251400.0,18.4738,18.5178,18.4534,18.4534,251400.0
2007-12-13 11:40:00,54.45,54.52,54.35,54.42,247800.0,18.4534,18.4771,18.4195,18.4433,247800.0
2007-12-13 11:45:00,54.43,54.44,54.26,54.29,192200.0,18.4466,18.45,18.389,18.3992,192200.0
2007-12-13 11:50:00,54.34,54.34,54.08,54.13,287400.0,18.4161,18.4161,18.328,18.345,287400.0
2007-12-13 11:55:00,54.15,54.2,54.13,54.15,226200.0,18.3517,18.3687,18.345,18.3517,226200.0
2007-12-13 12:00:00,54.15,54.17,53.88,53.93,148600.0,18.3517,18.3585,18.2602,18.2772,148600.0
2007-12-13 12:05:00,53.95,54.08,53.95,54.06,257200.0,18.284,18.328,18.284,18.3212,257200.0
2007-12-13 12:10:00,54.06,54.06,53.96,53.98,71400.0,18.3212,18.3212,18.2874,18.2941,71400.0
2007-12-13 12:15:00,53.99,54.04,53.8,53.88,137800.0,18.2975,18.3145,18.2331,18.2602,137800.0
2007-12-13 12:20:00,53.9,53.98,53.8,53.84,123400.0,18.267,18.2941,18.2331,18.2467,123400.0
2007-12-13 12:25:00,53.84,54.0,53.83,53.97,206800.0,18.2467,18.3009,18.2433,18.2907,206800.0
2007-12-13 12:30:00,53.98,54.02,53.93,53.98,95600.0,18.2941,18.3077,18.2772,18.2941,95600.0
2007-12-13 12:35:00,53.99,54.01,53.88,53.9,133400.0,18.2975,18.3043,18.2602,18.267,133400.0
2007-12-13 12:40:00,53.89,53.9,53.78,53.87,214600.0,18.2636,18.267,18.2264,18.2569,214600.0
2007-12-13 12:45:00,53.88,53.98,53.85,53.93,129400.0,18.2602,18.2941,18.2501,18.2772,129400.0
2007-12-13 12:50:00,53.93,54.4,53.73,53.85,334000.0,18.2772,18.4365,18.2094,18.2501,334000.0
2007-12-13 12:55:00,53.85,53.86,53.8,53.85,92200.0,18.2501,18.2535,18.2331,18.2501,92200.0
2007-12-13 13:00:00,53.85,53.93,53.82,53.85,208600.0,18.2501,18.2772,18.2399,18.2501,208600.0
2007-12-13 13:05:00,53.85,53.88,53.77,53.88,126800.0,18.2501,18.2602,18.223,18.2602,126800.0
2007-12-13 13:10:00,53.88,53.9,53.83,53.85,191400.0,18.2602,18.267,18.2433,18.2501,191400.0
2007-12-13 13:15:00,53.85,54.0,53.81,53.88,200200.0,18.2501,18.3009,18.2365,18.2602,200200.0
2007-12-13 13:20:00,53.9,53.9,53.81,53.82,100200.0,18.267,18.267,18.2365,18.2399,100200.0
2007-12-13 13:25:00,53.84,54.07,53.82,54.04,99400.0,18.2467,18.3246,18.2399,18.3145,99400.0
2007-12-13 13:30:00,54.05,54.1,53.94,54.01,83600.0,18.3179,18.3348,18.2806,18.3043,83600.0
2007-12-13 13:35:00,54.0,54.04,53.87,53.88,57600.0,18.3009,18.3145,18.2569,18.2602,57600.0
2007-12-13 13:40:00,53.87,53.95,53.85,53.92,216800.0,18.2569,18.284,18.2501,18.2738,216800.0
2007-12-13 13:45:00,53.92,53.95,53.81,53.88,88400.0,18.2738,18.284,18.2365,18.2602,88400.0
2007-12-13 13:50:00,53.9,54.06,53.9,54.0,228000.0,18.267,18.3212,18.267,18.3009,228000.0
2007-12-13 13:55:00,54.0,54.01,53.93,53.96,84200.0,18.3009,18.3043,18.2772,18.2874,84200.0
2007-12-13 14:00:00,53.95,54.04,53.91,54.02,126400.0,18.284,18.3145,18.2704,18.3077,126400.0
2007-12-13 14:05:00,54.02,54.37,54.02,54.31,351800.0,18.3077,18.4263,18.3077,18.406,351800.0
2007-12-13 14:10:00,54.31,54.34,54.04,54.07,150400.0,18.406,18.4161,18.3145,18.3246,150400.0
2007-12-13 14:15:00,54.07,54.38,54.07,54.34,245400.0,18.3246,18.4297,18.3246,18.4161,245400.0
2007-12-13 14:20:00,54.35,54.47,54.27,54.32,212800.0,18.4195,18.4602,18.3924,18.4094,212800.0
2007-12-13 14:25:00,54.3,54.35,54.19,54.33,71600.0,18.4026,18.4195,18.3653,18.4128,71600.0
2007-12-13 14:30:00,54.32,54.48,54.22,54.46,284600.0,18.4094,18.4636,18.3755,18.4568,284600.0
2007-12-13 14:35:00,54.46,54.49,54.27,54.32,243400.0,18.4568,18.467,18.3924,18.4094,243400.0
2007-12-13 14:40:00,54.32,54.35,54.22,54.26,188600.0,18.4094,18.4195,18.3755,18.389,188600.0
2007-12-13 14:45:00,54.29,54.31,54.1,54.16,72400.0,18.3992,18.406,18.3348,18.3551,72400.0
2007-12-13 14:50:00,54.16,54.36,54.15,54.35,139400.0,18.3551,18.4229,18.3517,18.4195,139400.0
2007-12-13 14:55:00,54.35,54.46,54.25,54.38,100600.0,18.4195,18.4568,18.3856,18.4297,100600.0
2007-12-13 15:00:00,54.4,54.46,54.33,54.41,137600.0,18.4365,18.4568,18.4128,18.4399,137600.0
2007-12-13 15:05:00,54.4,54.57,54.21,54.21,138600.0,18.4365,18.4941,18.3721,18.3721,138600.0
2007-12-13 15:10:00,54.23,54.38,54.15,54.27,280600.0,18.3789,18.4297,18.3517,18.3924,280600.0
2007-12-13 15:15:00,54.27,54.47,54.15,54.35,129600.0,18.3924,18.4602,18.3517,18.4195,129600.0
2007-12-13 15:20:00,54.35,54.47,54.19,54.3,127200.0,18.4195,18.4602,18.3653,18.4026,127200.0
2007-12-13 15:25:00,54.3,54.64,54.26,54.53,230200.0,18.4026,18.5178,18.389,18.4805,230200.0
2007-12-13 15:30:00,54.52,54.62,54.33,54.56,184400.0,18.4771,18.511,18.4128,18.4907,184400.0
2007-12-13 15:35:00,54.55,54.65,54.35,54.49,205000.0,18.4873,18.5212,18.4195,18.467,205000.0
2007-12-13 15:40:00,54.5,54.8,54.38,54.79,431600.0,18.4704,18.572,18.4297,18.5686,431600.0
2007-12-13 15:45:00,54.8,55.4,54.8,55.19,463400.0,18.572,18.7754,18.572,18.7042,463400.0
2007-12-13 15:50:00,55.19,55.35,54.95,55.27,379200.0,18.7042,18.7584,18.6229,18.7313,379200.0
2007-12-13 15:55:00,55.29,55.37,55.13,55.19,332600.0,18.7381,18.7652,18.6839,18.7042,332600.0
2007-12-14 09:30:00,54.22,54.24,54.04,54.15,252800.0,18.3755,18.3822,18.3145,18.3517,252800.0
2007-12-14 09:35:00,54.15,54.43,54.12,54.33,290000.0,18.3517,18.4466,18.3416,18.4128,290000.0
2007-12-14 09:40:00,54.32,54.33,54.14,54.25,280800.0,18.4094,18.4128,18.3484,18.3856,280800.0
2007-12-14 09:45:00,54.25,54.34,54.19,54.3,266400.0,18.3856,18.4161,18.3653,18.4026,266400.0
2007-12-14 09:50:00,54.3,54.93,54.3,54.82,557000.0,18.4026,18.6161,18.4026,18.5788,557000.0
2007-12-14 09:55:00,54.83,54.85,54.55,54.56,249200.0,18.5822,18.589,18.4873,18.4907,249200.0
2007-12-14 10:00:00,54.56,54.84,54.49,54.8,254800.0,18.4907,18.5856,18.467,18.572,254800.0
2007-12-14 10:05:00,54.8,55.0,54.74,54.85,247000.0,18.572,18.6398,18.5517,18.589,247000.0
2007-12-14 10:10:00,54.85,54.9,54.72,54.78,177400.0,18.589,18.6059,18.5449,18.5653,177400.0
2007-12-14 10:15:00,54.78,54.95,54.66,54.9,169000.0,18.5653,18.6229,18.5246,18.6059,169000.0
2007-12-14 10:20:00,54.92,55.11,54.88,55.08,156200.0,18.6127,18.6771,18.5991,18.6669,156200.0
2007-12-14 10:25:00,55.06,55.1,54.95,55.0,128200.0,18.6602,18.6737,18.6229,18.6398,128200.0
2007-12-14 10:30:00,55.0,55.01,54.93,54.98,133000.0,18.6398,18.6432,18.6161,18.633,133000.0
2007-12-14 10:35:00,54.98,54.99,54.84,54.85,116000.0,18.633,18.6364,18.5856,18.589,116000.0
2007-12-14 10:40:00,54.85,54.91,54.61,54.72,133000.0,18.589,18.6093,18.5076,18.5449,133000.0
2007-12-14 10:45:00,54.74,55.03,54.74,55.0,156400.0,18.5517,18.65,18.5517,18.6398,156400.0
2007-12-14 10:50:00,54.99,55.03,54.82,54.88,175800.0,18.6364,18.65,18.5788,18.5991,175800.0
2007-12-14 10:55:00,54.93,54.97,54.77,54.84,69400.0,18.6161,18.6297,18.5619,18.5856,69400.0
2007-12-14 11:00:00,54.88,55.05,54.88,55.0,176400.0,18.5991,18.6568,18.5991,18.6398,176400.0
2007-12-14 11:05:00,55.0,55.07,54.92,54.92,120600.0,18.6398,18.6635,18.6127,18.6127,120600.0
2007-12-14 11:10:00,54.92,54.94,54.77,54.81,87600.0,18.6127,18.6195,18.5619,18.5754,87600.0
2007-12-14 11:15:00,54.79,54.88,54.69,54.73,85000.0,18.5686,18.5991,18.5348,18.5483,85000.0
2007-12-14 11:20:00,54.73,54.8,54.66,54.75,51200.0,18.5483,18.572,18.5246,18.5551,51200.0
2007-12-14 11:25:00,54.73,54.76,54.6,54.6,33800.0,18.5483,18.5585,18.5043,18.5043,33800.0
2007-12-14 11:30:00,54.6,54.7,54.53,54.67,104200.0,18.5043,18.5381,18.4805,18.528,104200.0
2007-12-14 11:35:00,54.67,54.68,54.54,54.57,36200.0,18.528,18.5314,18.4839,18.4941,36200.0
2007-12-14 11:40:00,54.57,54.58,54.33,54.34,87400.0,18.4941,18.4975,18.4128,18.4161,87400.0
2007-12-14 11:45:00,54.34,54.35,54.13,54.15,182000.0,18.4161,18.4195,18.345,18.3517,182000.0
2007-12-14 11:50:00,54.17,54.48,54.13,54.44,349800.0,18.3585,18.4636,18.345,18.45,349800.0
2007-12-14 11:55:00,54.44,54.52,54.42,54.48,103800.0,18.45,18.4771,18.4433,18.4636,103800.0
2007-12-14 12:00:00,54.48,54.55,54.42,54.46,62400.0,18.4636,18.4873,18.4433,18.4568,62400.0
2007-12-14 12:05:00,54.44,54.52,54.29,54.33,71800.0,18.45,18.4771,18.3992,18.4128,71800.0
2007-12-14 12:10:00,54.31,54.32,54.16,54.21,86200.0,18.406,18.4094,18.3551,18.3721,86200.0
2007-12-14 12:15:00,54.21,54.24,54.15,54.22,53000.0,18.3721,18.3822,18.3517,18.3755,53000.0
2007-12-14 12:20:00,54.22,54.23,54.17,54.21,60800.0,18.3755,18.3789,18.3585,18.3721,60800.0
2007-12-14 12:25:00,54.21,54.23,54.05,54.09,95800.0,18.3721,18.3789,18.3179,18.3314,95800.0
2007-12-14 12:30:00,54.08,54.08,54.0,54.0,104600.0,18.328,18.328,18.3009,18.3009,104600.0
2007-12-14 12:35:00,54.0,54.0,53.82,53.9,155800.0,18.3009,18.3009,18.2399,18.267,155800.0
2007-12-14 12:40:00,53.91,54.08,53.9,54.03,102200.0,18.2704,18.328,18.267,18.3111,102200.0
2007-12-14 12:45:00,54.05,54.08,53.99,54.04,38200.0,18.3179,18.328,18.2975,18.3145,38200.0
2007-12-14 12:50:00,54.03,54.16,53.99,54.1,324600.0,18.3111,18.3551,18.2975,18.3348,324600.0
2007-12-14 12:55:00,54.09,54.15,54.05,54.1,45200.0,18.3314,18.3517,18.3179,18.3348,45200.0
2007-12-14 13:00:00,54.1,54.12,53.9,53.98,60000.0,18.3348,18.3416,18.267,18.2941,60000.0
2007-12-14 13:05:00,53.96,54.04,53.95,54.04,92800.0,18.2874,18.3145,18.284,18.3145,92800.0
2007-12-14 13:10:00,54.05,54.12,53.98,54.07,73400.0,18.3179,18.3416,18.2941,18.3246,73400.0
2007-12-14 13:15:00,54.07,54.09,53.97,54.02,150400.0,18.3246,18.3314,18.2907,18.3077,150400.0
2007-12-14 13:20:00,54.0,54.05,53.97,54.04,60200.0,18.3009,18.3179,18.2907,18.3145,60200.0
2007-12-14 13:25:00,54.04,54.27,54.02,54.23,83800.0,18.3145,18.3924,18.3077,18.3789,83800.0
2007-12-14 13:30:00,54.24,54.25,54.02,54.05,61400.0,18.3822,18.3856,18.3077,18.3179,61400.0
2007-12-14 13:35:00,54.05,54.15,53.97,54.12,93600.0,18.3179,18.3517,18.2907,18.3416,93600.0
2007-12-14 13:40:00,54.1,54.1,53.99,53.99,22000.0,18.3348,18.3348,18.2975,18.2975,22000.0
2007-12-14 13:45:00,54.0,54.06,53.97,54.0,156000.0,18.3009,18.3212,18.2907,18.3009,156000.0
2007-12-14 13:50:00,53.98,54.15,53.93,54.06,228400.0,18.2941,18.3517,18.2772,18.3212,228400.0
2007-12-14 13:55:00,54.06,54.1,53.99,54.04,48400.0,18.3212,18.3348,18.2975,18.3145,48400.0
2007-12-14 14:00:00,54.06,54.09,53.95,53.99,125800.0,18.3212,18.3314,18.284,18.2975,125800.0
2007-12-14 14:05:00,53.99,54.02,53.77,53.9,158400.0,18.2975,18.3077,18.223,18.267,158400.0
2007-12-14 14:10:00,53.9,54.07,53.87,54.0,115800.0,18.267,18.3246,18.2569,18.3009,115800.0
2007-12-14 14:15:00,53.99,54.02,53.97,54.0,85400.0,18.2975,18.3077,18.2907,18.3009,85400.0
2007-12-14 14:20:00,53.97,53.99,53.8,53.8,141800.0,18.2907,18.2975,18.2331,18.2331,141800.0
2007-12-14 14:25:00,53.8,53.9,53.7,53.75,157400.0,18.2331,18.267,18.1992,18.2162,157400.0
2007-12-14 14:30:00,53.77,53.79,53.52,53.57,212800.0,18.223,18.2297,18.1382,18.1552,212800.0
2007-12-14 14:35:00,53.57,53.6,53.54,53.57,57400.0,18.1552,18.1653,18.145,18.1552,57400.0
2007-12-14 14:40:00,53.56,53.6,53.43,53.48,176000.0,18.1518,18.1653,18.1077,18.1247,176000.0
2007-12-14 14:45:00,53.49,53.59,53.45,53.55,140200.0,18.1281,18.162,18.1145,18.1484,140200.0
2007-12-14 14:50:00,53.55,53.55,53.22,53.3,174000.0,18.1484,18.1484,18.0366,18.0637,174000.0
2007-12-14 14:55:00,53.3,53.36,52.96,53.1,205000.0,18.0637,18.084,17.9484,17.9959,205000.0
2007-12-14 15:00:00,53.12,53.48,53.1,53.31,299800.0,18.0027,18.1247,17.9959,18.0671,299800.0
2007-12-14 15:05:00,53.31,53.48,53.27,53.44,275400.0,18.0671,18.1247,18.0535,18.1111,275400.0
2007-12-14 15:10:00,53.43,53.49,53.33,53.48,91800.0,18.1077,18.1281,18.0738,18.1247,91800.0
2007-12-14 15:15:00,53.48,53.48,53.27,53.39,265000.0,18.1247,18.1247,18.0535,18.0942,265000.0
2007-12-14 15:20:00,53.4,53.74,53.37,53.73,212600.0,18.0976,18.2128,18.0874,18.2094,212600.0
2007-12-14 15:25:00,53.71,53.75,53.65,53.67,95000.0,18.2026,18.2162,18.1823,18.1891,95000.0
2007-12-14 15:30:00,53.67,53.99,53.66,53.96,111400.0,18.1891,18.2975,18.1857,18.2874,111400.0
2007-12-14 15:35:00,53.97,54.02,53.9,53.93,147400.0,18.2907,18.3077,18.267,18.2772,147400.0
2007-12-14 15:40:00,53.93,53.99,53.63,53.67,194600.0,18.2772,18.2975,18.1755,18.1891,194600.0
2007-12-14 15:45:00,53.69,53.99,53.67,53.93,146200.0,18.1959,18.2975,18.1891,18.2772,146200.0
2007-12-14 15:50:00,53.94,54.07,53.6,53.62,177600.0,18.2806,18.3246,18.1653,18.1721,177600.0
2007-12-14 15:55:00,53.61,53.67,52.54,53.6,366600.0,18.1687,18.1891,17.8061,18.1653,366600.0
2007-12-17 09:30:00,52.19,52.38,51.87,52.1,592200.0,17.6875,17.7519,17.579,17.657,592200.0
2007-12-17 09:35:00,52.12,52.45,52.08,52.15,632800.0,17.6638,17.7756,17.6502,17.6739,632800.0
2007-12-17 09:40:00,52.14,52.5,52.13,52.37,495200.0,17.6705,17.7926,17.6672,17.7485,495200.0
2007-12-17 09:45:00,52.38,52.41,52.12,52.12,225000.0,17.7519,17.7621,17.6638,17.6638,225000.0
2007-12-17 09:50:00,52.14,52.16,51.97,52.01,201400.0,17.6705,17.6773,17.6129,17.6265,201400.0
2007-12-17 09:55:00,52.0,52.05,51.86,51.91,226800.0,17.6231,17.64,17.5757,17.5926,226800.0
2007-12-17 10:00:00,51.91,52.02,51.88,52.0,151800.0,17.5926,17.6299,17.5824,17.6231,151800.0
2007-12-17 10:05:00,52.0,52.02,51.8,51.87,245200.0,17.6231,17.6299,17.5553,17.579,245200.0
2007-12-17 10:10:00,51.85,51.98,51.81,51.87,180600.0,17.5723,17.6163,17.5587,17.579,180600.0
2007-12-17 10:15:00,51.85,52.12,51.84,52.1,134800.0,17.5723,17.6638,17.5689,17.657,134800.0
2007-12-17 10:20:00,52.1,52.15,52.04,52.07,105000.0,17.657,17.6739,17.6367,17.6468,105000.0
2007-12-17 10:25:00,52.06,52.15,51.9,51.93,94800.0,17.6434,17.6739,17.5892,17.5994,94800.0
2007-12-17 10:30:00,51.91,51.99,51.88,51.96,118600.0,17.5926,17.6197,17.5824,17.6095,118600.0
2007-12-17 10:35:00,51.98,52.17,51.88,52.15,145000.0,17.6163,17.6807,17.5824,17.6739,145000.0
2007-12-17 10:40:00,52.14,52.18,52.07,52.07,67800.0,17.6705,17.6841,17.6468,17.6468,67800.0
2007-12-17 10:45:00,52.1,52.21,52.09,52.09,114400.0,17.657,17.6943,17.6536,17.6536,114400.0
2007-12-17 10:50:00,52.09,52.09,51.95,51.96,84400.0,17.6536,17.6536,17.6062,17.6095,84400.0
2007-12-17 10:55:00,51.97,52.13,51.97,52.13,69600.0,17.6129,17.6672,17.6129,17.6672,69600.0
2007-12-17 11:00:00,52.14,52.24,52.13,52.24,150400.0,17.6705,17.7044,17.6672,17.7044,150400.0
2007-12-17 11:05:00,52.24,52.26,52.16,52.19,62800.0,17.7044,17.7112,17.6773,17.6875,62800.0
2007-12-17 11:10:00,52.19,52.19,52.03,52.07,72800.0,17.6875,17.6875,17.6333,17.6468,72800.0
2007-12-17 11:15:00,52.07,52.08,52.01,52.05,60200.0,17.6468,17.6502,17.6265,17.64,60200.0
2007-12-17 11:20:00,52.04,52.08,51.94,52.04,147000.0,17.6367,17.6502,17.6028,17.6367,147000.0
2007-12-17 11:25:00,52.04,52.12,52.0,52.04,70000.0,17.6367,17.6638,17.6231,17.6367,70000.0
2007-12-17 11:30:00,52.02,52.15,52.0,52.03,229800.0,17.6299,17.6739,17.6231,17.6333,229800.0
2007-12-17 11:35:00,52.02,52.05,51.85,51.85,123600.0,17.6299,17.64,17.5723,17.5723,123600.0
2007-12-17 11:40:00,51.85,51.95,51.85,51.88,189600.0,17.5723,17.6062,17.5723,17.5824,189600.0
2007-12-17 11:45:00,51.88,51.89,51.77,51.78,279400.0,17.5824,17.5858,17.5452,17.5485,279400.0
2007-12-17 11:50:00,51.8,51.87,51.66,51.68,141000.0,17.5553,17.579,17.5079,17.5147,141000.0
2007-12-17 11:55:00,51.69,51.78,51.66,51.74,88800.0,17.518,17.5485,17.5079,17.535,88800.0
2007-12-17 12:00:00,51.74,51.77,51.6,51.61,101200.0,17.535,17.5452,17.4875,17.4909,101200.0
2007-12-17 12:05:00,51.61,51.63,51.5,51.52,116000.0,17.4909,17.4977,17.4536,17.4604,116000.0
2007-12-17 12:10:00,51.52,51.62,51.47,51.62,126600.0,17.4604,17.4943,17.4435,17.4943,126600.0
2007-12-17 12:15:00,51.62,51.68,51.52,51.58,148400.0,17.4943,17.5147,17.4604,17.4808,148400.0
2007-12-17 12:20:00,51.6,51.72,51.55,51.72,60000.0,17.4875,17.5282,17.4706,17.5282,60000.0
2007-12-17 12:25:00,51.72,51.74,51.67,51.7,27600.0,17.5282,17.535,17.5113,17.5214,27600.0
2007-12-17 12:30:00,51.68,51.75,51.68,51.72,67000.0,17.5147,17.5384,17.5147,17.5282,67000.0
2007-12-17 12:35:00,51.72,51.78,51.66,51.66,91200.0,17.5282,17.5485,17.5079,17.5079,91200.0
2007-12-17 12:40:00,51.68,51.68,51.48,51.49,114200.0,17.5147,17.5147,17.4469,17.4503,114200.0
2007-12-17 12:45:00,51.48,51.48,51.0,51.05,335800.0,17.4469,17.4469,17.2842,17.3011,335800.0
2007-12-17 12:50:00,51.05,51.22,50.91,51.22,280800.0,17.3011,17.3588,17.2537,17.3588,280800.0
2007-12-17 12:55:00,51.24,51.27,51.16,51.2,82800.0,17.3655,17.3757,17.3384,17.352,82800.0
2007-12-17 13:00:00,51.2,51.21,50.95,51.09,158600.0,17.352,17.3554,17.2672,17.3147,158600.0
2007-12-17 13:05:00,51.1,51.1,50.91,50.99,140000.0,17.3181,17.3181,17.2537,17.2808,140000.0
2007-12-17 13:10:00,50.97,51.0,50.91,50.94,120200.0,17.274,17.2842,17.2537,17.2639,120200.0
2007-12-17 13:15:00,50.93,50.94,50.45,50.6,367400.0,17.2605,17.2639,17.0978,17.1486,367400.0
2007-12-17 13:20:00,50.56,50.73,50.56,50.63,149800.0,17.1351,17.1927,17.1351,17.1588,149800.0
2007-12-17 13:25:00,50.63,50.7,50.58,50.65,128000.0,17.1588,17.1825,17.1419,17.1656,128000.0
2007-12-17 13:30:00,50.66,50.77,50.63,50.77,122400.0,17.169,17.2062,17.1588,17.2062,122400.0
2007-12-17 13:35:00,50.75,50.93,50.74,50.81,133600.0,17.1995,17.2605,17.1961,17.2198,133600.0
2007-12-17 13:40:00,50.81,50.87,50.65,50.7,136200.0,17.2198,17.2401,17.1656,17.1825,136200.0
2007-12-17 13:45:00,50.7,50.72,50.43,50.47,230400.0,17.1825,17.1893,17.091,17.1046,230400.0
2007-12-17 13:50:00,50.47,50.49,50.34,50.37,129400.0,17.1046,17.1114,17.0605,17.0707,129400.0
2007-12-17 13:55:00,50.39,50.58,50.35,50.42,124000.0,17.0775,17.1419,17.0639,17.0876,124000.0
2007-12-17 14:00:00,50.41,50.6,50.34,50.6,211200.0,17.0842,17.1486,17.0605,17.1486,211200.0
2007-12-17 14:05:00,50.61,50.7,50.54,50.57,176800.0,17.152,17.1825,17.1283,17.1385,176800.0
2007-12-17 14:10:00,50.56,50.58,50.45,50.49,147600.0,17.1351,17.1419,17.0978,17.1114,147600.0
2007-12-17 14:15:00,50.47,50.5,50.31,50.43,176800.0,17.1046,17.1147,17.0503,17.091,176800.0
2007-12-17 14:20:00,50.43,50.76,50.41,50.69,227200.0,17.091,17.2029,17.0842,17.1791,227200.0
2007-12-17 14:25:00,50.66,50.87,50.63,50.86,141400.0,17.169,17.2401,17.1588,17.2367,141400.0
2007-12-17 14:30:00,50.86,50.99,50.85,50.95,87600.0,17.2367,17.2808,17.2334,17.2672,87600.0
2007-12-17 14:35:00,50.95,50.97,50.61,50.74,146000.0,17.2672,17.274,17.152,17.1961,146000.0
2007-12-17 14:40:00,50.73,50.76,50.59,50.59,105800.0,17.1927,17.2029,17.1452,17.1452,105800.0
2007-12-17 14:45:00,50.59,50.65,50.52,50.58,82200.0,17.1452,17.1656,17.1215,17.1419,82200.0
2007-12-17 14:50:00,50.56,50.6,50.26,50.3,112400.0,17.1351,17.1486,17.0334,17.047,112400.0
2007-12-17 14:55:00,50.3,50.51,50.26,50.45,136600.0,17.047,17.1181,17.0334,17.0978,136600.0
2007-12-17 15:00:00,50.41,50.52,50.24,50.25,122200.0,17.0842,17.1215,17.0266,17.03,122200.0
2007-12-17 15:05:00,50.25,50.25,50.01,50.04,215200.0,17.03,17.03,16.9487,16.9588,215200.0
2007-12-17 15:10:00,50.02,50.25,50.02,50.2,215600.0,16.9521,17.03,16.9521,17.0131,215600.0
2007-12-17 15:15:00,50.2,50.24,50.05,50.06,277800.0,17.0131,17.0266,16.9622,16.9656,277800.0
2007-12-17 15:20:00,50.06,50.27,49.93,50.24,387400.0,16.9656,17.0368,16.9216,17.0266,387400.0
2007-12-17 15:25:00,50.25,50.26,50.04,50.1,237400.0,17.03,17.0334,16.9588,16.9792,237400.0
2007-12-17 15:30:00,50.1,50.6,50.07,50.55,320000.0,16.9792,17.1486,16.969,17.1317,320000.0
2007-12-17 15:35:00,50.55,50.88,50.55,50.77,294800.0,17.1317,17.2435,17.1317,17.2062,294800.0
2007-12-17 15:40:00,50.76,50.76,50.24,50.48,323200.0,17.2029,17.2029,17.0266,17.108,323200.0
2007-12-17 15:45:00,50.48,50.49,50.08,50.1,378400.0,17.108,17.1114,16.9724,16.9792,378400.0
2007-12-17 15:50:00,50.11,50.24,50.0,50.02,652600.0,16.9826,17.0266,16.9453,16.9521,652600.0
2007-12-17 15:55:00,50.02,50.02,49.63,49.8,727800.0,16.9521,16.9521,16.8199,16.8775,727800.0
2007-12-18 09:30:00,51.55,51.94,51.55,51.83,575800.0,17.4706,17.6028,17.4706,17.5655,575800.0
2007-12-18 09:35:00,51.82,51.92,51.69,51.89,391400.0,17.5621,17.596,17.518,17.5858,391400.0
2007-12-18 09:40:00,51.89,51.95,51.66,51.75,311600.0,17.5858,17.6062,17.5079,17.5384,311600.0
2007-12-18 09:45:00,51.75,51.83,51.7,51.75,289000.0,17.5384,17.5655,17.5214,17.5384,289000.0
2007-12-18 09:50:00,51.76,51.99,51.74,51.96,227200.0,17.5418,17.6197,17.535,17.6095,227200.0
2007-12-18 09:55:00,51.96,52.0,51.87,51.94,191600.0,17.6095,17.6231,17.579,17.6028,191600.0
2007-12-18 10:00:00,51.93,51.97,51.83,51.87,301000.0,17.5994,17.6129,17.5655,17.579,301000.0
2007-12-18 10:05:00,51.9,51.91,51.6,51.62,201200.0,17.5892,17.5926,17.4875,17.4943,201200.0
2007-12-18 10:10:00,51.6,51.66,51.36,51.47,278200.0,17.4875,17.5079,17.4062,17.4435,278200.0
2007-12-18 10:15:00,51.48,51.48,51.27,51.34,189400.0,17.4469,17.4469,17.3757,17.3994,189400.0
2007-12-18 10:20:00,51.34,51.52,51.32,51.52,134400.0,17.3994,17.4604,17.3926,17.4604,134400.0
2007-12-18 10:25:00,51.54,51.82,51.49,51.72,188000.0,17.4672,17.5621,17.4503,17.5282,188000.0
2007-12-18 10:30:00,51.73,51.77,51.47,51.48,210400.0,17.5316,17.5452,17.4435,17.4469,210400.0
2007-12-18 10:35:00,51.48,51.48,51.08,51.08,245000.0,17.4469,17.4469,17.3113,17.3113,245000.0
2007-12-18 10:40:00,51.08,51.1,50.93,51.01,155600.0,17.3113,17.3181,17.2605,17.2876,155600.0
2007-12-18 10:45:00,51.0,51.2,50.94,51.17,167800.0,17.2842,17.352,17.2639,17.3418,167800.0
2007-12-18 10:50:00,51.18,51.24,51.1,51.23,102400.0,17.3452,17.3655,17.3181,17.3621,102400.0
2007-12-18 10:55:00,51.2,51.32,51.13,51.28,84000.0,17.352,17.3926,17.3283,17.3791,84000.0
2007-12-18 11:00:00,51.29,51.31,51.1,51.18,157600.0,17.3825,17.3893,17.3181,17.3452,157600.0
2007-12-18 11:05:00,51.18,51.3,51.18,51.21,61800.0,17.3452,17.3859,17.3452,17.3554,61800.0
2007-12-18 11:10:00,51.22,51.23,51.1,51.22,69600.0,17.3588,17.3621,17.3181,17.3588,69600.0
2007-12-18 11:15:00,51.22,51.24,51.11,51.18,66000.0,17.3588,17.3655,17.3215,17.3452,66000.0
2007-12-18 11:20:00,51.19,51.23,51.09,51.12,41600.0,17.3486,17.3621,17.3147,17.3249,41600.0
2007-12-18 11:25:00,51.12,51.2,50.91,50.91,59600.0,17.3249,17.352,17.2537,17.2537,59600.0
2007-12-18 11:30:00,50.9,50.93,50.77,50.81,121600.0,17.2503,17.2605,17.2062,17.2198,121600.0
2007-12-18 11:35:00,50.81,50.9,50.81,50.83,154800.0,17.2198,17.2503,17.2198,17.2266,154800.0
2007-12-18 11:40:00,50.83,50.88,50.75,50.75,121400.0,17.2266,17.2435,17.1995,17.1995,121400.0
2007-12-18 11:45:00,50.75,50.78,50.44,50.49,236400.0,17.1995,17.2096,17.0944,17.1114,236400.0
2007-12-18 11:50:00,50.49,50.63,50.41,50.52,114400.0,17.1114,17.1588,17.0842,17.1215,114400.0
2007-12-18 11:55:00,50.52,50.6,50.1,50.1,182400.0,17.1215,17.1486,16.9792,16.9792,182400.0
2007-12-18 12:00:00,50.13,50.24,50.0,50.15,247400.0,16.9893,17.0266,16.9453,16.9961,247400.0
2007-12-18 12:05:00,50.13,50.8,50.09,50.42,320800.0,16.9893,17.2164,16.9758,17.0876,320800.0
2007-12-18 12:10:00,50.4,50.41,50.23,50.23,110000.0,17.0809,17.0842,17.0232,17.0232,110000.0
2007-12-18 12:15:00,50.2,50.38,50.13,50.29,100000.0,17.0131,17.0741,16.9893,17.0436,100000.0
2007-12-18 12:20:00,50.3,50.46,50.19,50.43,149600.0,17.047,17.1012,17.0097,17.091,149600.0
2007-12-18 12:25:00,50.43,50.57,50.43,50.44,108000.0,17.091,17.1385,17.091,17.0944,108000.0
2007-12-18 12:30:00,50.43,50.49,50.34,50.45,84600.0,17.091,17.1114,17.0605,17.0978,84600.0
2007-12-18 12:35:00,50.44,50.53,50.39,50.46,60400.0,17.0944,17.1249,17.0775,17.1012,60400.0
2007-12-18 12:40:00,50.48,51.13,50.48,51.13,256200.0,17.108,17.3283,17.108,17.3283,256200.0
2007-12-18 12:45:00,51.14,51.28,51.05,51.12,161200.0,17.3316,17.3791,17.3011,17.3249,161200.0
2007-12-18 12:50:00,51.13,51.15,50.75,50.77,136400.0,17.3283,17.335,17.1995,17.2062,136400.0
2007-12-18 12:55:00,50.77,50.91,50.7,50.72,106200.0,17.2062,17.2537,17.1825,17.1893,106200.0
2007-12-18 13:00:00,50.74,50.74,50.41,50.52,197600.0,17.1961,17.1961,17.0842,17.1215,197600.0
2007-12-18 13:05:00,50.52,50.77,50.46,50.77,292400.0,17.1215,17.2062,17.1012,17.2062,292400.0
2007-12-18 13:10:00,50.72,50.82,50.65,50.77,141400.0,17.1893,17.2232,17.1656,17.2062,141400.0
2007-12-18 13:15:00,50.8,50.92,50.76,50.88,92200.0,17.2164,17.2571,17.2029,17.2435,92200.0
2007-12-18 13:20:00,50.88,50.98,50.82,50.88,131800.0,17.2435,17.2774,17.2232,17.2435,131800.0
2007-12-18 13:25:00,50.92,51.15,50.89,50.96,148000.0,17.2571,17.335,17.2469,17.2706,148000.0
2007-12-18 13:30:00,50.96,51.14,50.9,51.08,98200.0,17.2706,17.3316,17.2503,17.3113,98200.0
2007-12-18 13:35:00,51.08,51.16,51.0,51.15,82400.0,17.3113,17.3384,17.2842,17.335,82400.0
2007-12-18 13:40:00,51.14,51.21,50.97,51.0,113400.0,17.3316,17.3554,17.274,17.2842,113400.0
2007-12-18 13:45:00,51.01,51.37,50.93,51.29,72800.0,17.2876,17.4096,17.2605,17.3825,72800.0
2007-12-18 13:50:00,51.3,51.5,51.26,51.27,96000.0,17.3859,17.4536,17.3723,17.3757,96000.0
2007-12-18 13:55:00,51.24,51.27,51.0,51.13,81000.0,17.3655,17.3757,17.2842,17.3283,81000.0
2007-12-18 14:00:00,51.15,51.31,51.13,51.29,111000.0,17.335,17.3893,17.3283,17.3825,111000.0
2007-12-18 14:05:00,51.28,51.49,51.2,51.47,153600.0,17.3791,17.4503,17.352,17.4435,153600.0
2007-12-18 14:10:00,51.45,51.59,51.35,51.59,145600.0,17.4367,17.4841,17.4028,17.4841,145600.0
2007-12-18 14:15:00,51.59,51.84,51.55,51.82,154400.0,17.4841,17.5689,17.4706,17.5621,154400.0
2007-12-18 14:20:00,51.81,51.9,51.73,51.85,226800.0,17.5587,17.5892,17.5316,17.5723,226800.0
2007-12-18 14:25:00,51.87,51.94,51.79,51.9,87400.0,17.579,17.6028,17.5519,17.5892,87400.0
2007-12-18 14:30:00,51.9,52.13,51.85,52.05,157800.0,17.5892,17.6672,17.5723,17.64,157800.0
2007-12-18 14:35:00,52.07,52.07,51.79,51.79,100600.0,17.6468,17.6468,17.5519,17.5519,100600.0
2007-12-18 14:40:00,51.81,51.92,51.65,51.75,157400.0,17.5587,17.596,17.5045,17.5384,157400.0
2007-12-18 14:45:00,51.76,51.77,51.54,51.69,131000.0,17.5418,17.5452,17.4672,17.518,131000.0
2007-12-18 14:50:00,51.73,51.76,51.52,51.59,103200.0,17.5316,17.5418,17.4604,17.4841,103200.0
2007-12-18 14:55:00,51.59,51.77,51.57,51.63,85400.0,17.4841,17.5452,17.4774,17.4977,85400.0
2007-12-18 15:00:00,51.6,51.77,51.49,51.66,75400.0,17.4875,17.5452,17.4503,17.5079,75400.0
2007-12-18 15:05:00,51.66,51.87,51.63,51.63,74800.0,17.5079,17.579,17.4977,17.4977,74800.0
2007-12-18 15:10:00,51.63,51.9,51.6,51.63,116800.0,17.4977,17.5892,17.4875,17.4977,116800.0
2007-12-18 15:15:00,51.63,52.15,51.62,52.1,135400.0,17.4977,17.6739,17.4943,17.657,135400.0
2007-12-18 15:20:00,52.13,52.13,51.93,52.02,167600.0,17.6672,17.6672,17.5994,17.6299,167600.0
2007-12-18 15:25:00,52.02,52.25,51.97,51.98,131000.0,17.6299,17.7078,17.6129,17.6163,131000.0
2007-12-18 15:30:00,51.97,52.23,51.86,52.22,199600.0,17.6129,17.701,17.5757,17.6977,199600.0
2007-12-18 15:35:00,52.21,52.46,52.21,52.42,259400.0,17.6943,17.779,17.6943,17.7654,259400.0
2007-12-18 15:40:00,52.43,52.57,52.33,52.54,264000.0,17.7688,17.8163,17.7349,17.8061,264000.0
2007-12-18 15:45:00,52.54,52.59,52.29,52.31,247600.0,17.8061,17.8231,17.7214,17.7282,247600.0
2007-12-18 15:50:00,52.31,52.35,52.13,52.31,142200.0,17.7282,17.7417,17.6672,17.7282,142200.0
2007-12-18 15:55:00,52.32,52.33,52.16,52.23,191600.0,17.7316,17.7349,17.6773,17.701,191600.0
2007-12-19 09:30:00,52.4,52.4,51.91,52.01,607200.0,17.7587,17.7587,17.5926,17.6265,607200.0
2007-12-19 09:35:00,52.01,52.02,51.49,51.91,295800.0,17.6265,17.6299,17.4503,17.5926,295800.0
2007-12-19 09:40:00,51.91,52.35,51.9,52.25,237600.0,17.5926,17.7417,17.5892,17.7078,237600.0
2007-12-19 09:45:00,52.27,52.33,52.01,52.29,227400.0,17.7146,17.7349,17.6265,17.7214,227400.0
2007-12-19 09:50:00,52.27,52.38,52.15,52.23,210800.0,17.7146,17.7519,17.6739,17.701,210800.0
2007-12-19 09:55:00,52.24,52.35,52.07,52.13,107000.0,17.7044,17.7417,17.6468,17.6672,107000.0
2007-12-19 10:00:00,52.12,52.24,51.97,52.12,232400.0,17.6638,17.7044,17.6129,17.6638,232400.0
2007-12-19 10:05:00,52.1,52.29,52.05,52.21,160400.0,17.657,17.7214,17.64,17.6943,160400.0
2007-12-19 10:10:00,52.22,52.23,51.94,51.96,193400.0,17.6977,17.701,17.6028,17.6095,193400.0
2007-12-19 10:15:00,51.92,52.01,51.76,51.86,109400.0,17.596,17.6265,17.5418,17.5757,109400.0
2007-12-19 10:20:00,51.87,52.15,51.85,52.13,64800.0,17.579,17.6739,17.5723,17.6672,64800.0
2007-12-19 10:25:00,52.13,52.22,52.08,52.19,146200.0,17.6672,17.6977,17.6502,17.6875,146200.0
2007-12-19 10:30:00,52.18,52.9,52.18,52.85,466400.0,17.6841,17.9281,17.6841,17.9112,466400.0
2007-12-19 10:35:00,52.85,52.95,52.64,52.67,493800.0,17.9112,17.9451,17.84,17.8502,493800.0
2007-12-19 10:40:00,52.67,52.67,52.3,52.47,235000.0,17.8502,17.8502,17.7248,17.7824,235000.0
2007-12-19 10:45:00,52.48,52.92,52.45,52.68,241800.0,17.7858,17.9349,17.7756,17.8536,241800.0
2007-12-19 10:50:00,52.7,52.71,52.45,52.48,143000.0,17.8603,17.8637,17.7756,17.7858,143000.0
2007-12-19 10:55:00,52.47,52.52,52.42,52.51,92400.0,17.7824,17.7993,17.7654,17.7959,92400.0
2007-12-19 11:00:00,52.49,52.52,52.27,52.31,134400.0,17.7892,17.7993,17.7146,17.7282,134400.0
2007-12-19 11:05:00,52.32,52.34,52.12,52.2,125400.0,17.7316,17.7383,17.6638,17.6909,125400.0
2007-12-19 11:10:00,52.19,52.26,52.17,52.19,63400.0,17.6875,17.7112,17.6807,17.6875,63400.0
2007-12-19 11:15:00,52.19,52.24,52.07,52.09,113400.0,17.6875,17.7044,17.6468,17.6536,113400.0
2007-12-19 11:20:00,52.08,52.12,51.55,51.76,328400.0,17.6502,17.6638,17.4706,17.5418,328400.0
2007-12-19 11:25:00,51.74,51.97,51.68,51.73,148600.0,17.535,17.6129,17.5147,17.5316,148600.0
2007-12-19 11:30:00,51.73,52.04,51.68,52.0,269200.0,17.5316,17.6367,17.5147,17.6231,269200.0
2007-12-19 11:35:00,52.0,52.13,51.97,52.12,194400.0,17.6231,17.6672,17.6129,17.6638,194400.0
2007-12-19 11:40:00,52.13,52.2,52.04,52.18,110000.0,17.6672,17.6909,17.6367,17.6841,110000.0
2007-12-19 11:45:00,52.15,52.16,51.95,52.04,129600.0,17.6739,17.6773,17.6062,17.6367,129600.0
2007-12-19 11:50:00,52.06,52.21,51.96,52.19,191400.0,17.6434,17.6943,17.6095,17.6875,191400.0
2007-12-19 11:55:00,52.18,52.2,51.97,52.02,279800.0,17.6841,17.6909,17.6129,17.6299,279800.0
2007-12-19 12:00:00,52.06,52.44,52.01,52.41,231200.0,17.6434,17.7722,17.6265,17.7621,231200.0
2007-12-19 12:05:00,52.4,52.48,52.38,52.42,167600.0,17.7587,17.7858,17.7519,17.7654,167600.0
2007-12-19 12:10:00,52.43,52.73,52.42,52.6,323200.0,17.7688,17.8705,17.7654,17.8264,323200.0
2007-12-19 12:15:00,52.59,52.67,52.45,52.58,277800.0,17.8231,17.8502,17.7756,17.8197,277800.0
2007-12-19 12:20:00,52.57,52.81,52.55,52.76,136600.0,17.8163,17.8976,17.8095,17.8807,136600.0
2007-12-19 12:25:00,52.77,52.96,52.72,52.94,237800.0,17.8841,17.9484,17.8671,17.9417,237800.0
2007-12-19 12:30:00,52.94,53.0,52.78,52.8,386800.0,17.9417,17.962,17.8874,17.8942,386800.0
2007-12-19 12:35:00,52.8,52.88,52.65,52.7,171200.0,17.8942,17.9213,17.8434,17.8603,171200.0
2007-12-19 12:40:00,52.67,52.77,52.46,52.49,179400.0,17.8502,17.8841,17.779,17.7892,179400.0
2007-12-19 12:45:00,52.49,52.76,52.47,52.74,152200.0,17.7892,17.8807,17.7824,17.8739,152200.0
2007-12-19 12:50:00,52.74,52.93,52.71,52.8,121000.0,17.8739,17.9383,17.8637,17.8942,121000.0
2007-12-19 12:55:00,52.79,52.8,52.49,52.5,120000.0,17.8908,17.8942,17.7892,17.7926,120000.0
2007-12-19 13:00:00,52.49,52.54,52.33,52.39,123200.0,17.7892,17.8061,17.7349,17.7553,123200.0
2007-12-19 13:05:00,52.43,52.59,52.42,52.53,92400.0,17.7688,17.8231,17.7654,17.8027,92400.0
2007-12-19 13:10:00,52.55,52.69,52.47,52.54,45400.0,17.8095,17.8569,17.7824,17.8061,45400.0
2007-12-19 13:15:00,52.54,52.69,52.43,52.48,69600.0,17.8061,17.8569,17.7688,17.7858,69600.0
2007-12-19 13:20:00,52.48,52.59,52.37,52.5,138400.0,17.7858,17.8231,17.7485,17.7926,138400.0
2007-12-19 13:25:00,52.5,52.55,52.33,52.5,199200.0,17.7926,17.8095,17.7349,17.7926,199200.0
2007-12-19 13:30:00,52.52,52.54,52.4,52.49,110800.0,17.7993,17.8061,17.7587,17.7892,110800.0
2007-12-19 13:35:00,52.49,52.64,52.45,52.6,121800.0,17.7892,17.84,17.7756,17.8264,121800.0
2007-12-19 13:40:00,52.6,52.61,52.49,52.55,147800.0,17.8264,17.8298,17.7892,17.8095,147800.0
2007-12-19 13:45:00,52.56,52.56,52.25,52.44,223200.0,17.8129,17.8129,17.7078,17.7722,223200.0
2007-12-19 13:50:00,52.43,52.5,52.29,52.39,90200.0,17.7688,17.7926,17.7214,17.7553,90200.0
2007-12-19 13:55:00,52.39,52.48,52.35,52.4,56600.0,17.7553,17.7858,17.7417,17.7587,56600.0
2007-12-19 14:00:00,52.37,52.51,52.3,52.43,106600.0,17.7485,17.7959,17.7248,17.7688,106600.0
2007-12-19 14:05:00,52.43,52.5,52.36,52.49,83000.0,17.7688,17.7926,17.7451,17.7892,83000.0
2007-12-19 14:10:00,52.49,52.78,52.43,52.69,174600.0,17.7892,17.8874,17.7688,17.8569,174600.0
2007-12-19 14:15:00,52.66,52.79,52.48,52.63,177000.0,17.8468,17.8908,17.7858,17.8366,177000.0
2007-12-19 14:20:00,52.63,52.74,52.49,52.71,69200.0,17.8366,17.8739,17.7892,17.8637,69200.0
2007-12-19 14:25:00,52.69,52.74,52.61,52.68,103600.0,17.8569,17.8739,17.8298,17.8536,103600.0
2007-12-19 14:30:00,52.68,52.82,52.63,52.66,109800.0,17.8536,17.901,17.8366,17.8468,109800.0
2007-12-19 14:35:00,52.66,52.74,52.59,52.72,69000.0,17.8468,17.8739,17.8231,17.8671,69000.0
2007-12-19 14:40:00,52.71,52.77,52.61,52.74,60800.0,17.8637,17.8841,17.8298,17.8739,60800.0
2007-12-19 14:45:00,52.72,52.99,52.63,52.95,212000.0,17.8671,17.9586,17.8366,17.9451,212000.0
2007-12-19 14:50:00,52.96,53.18,52.95,53.15,211000.0,17.9484,18.023,17.9451,18.0128,211000.0
2007-12-19 14:55:00,53.13,53.15,52.92,52.96,128800.0,18.0061,18.0128,17.9349,17.9484,128800.0
2007-12-19 15:00:00,52.96,53.19,52.88,53.16,136400.0,17.9484,18.0264,17.9213,18.0162,136400.0
2007-12-19 15:05:00,53.16,53.23,53.1,53.18,208000.0,18.0162,18.04,17.9959,18.023,208000.0
2007-12-19 15:10:00,53.18,53.23,53.1,53.18,212800.0,18.023,18.04,17.9959,18.023,212800.0
2007-12-19 15:15:00,53.2,53.52,53.13,53.36,246600.0,18.0298,18.1382,18.0061,18.084,246600.0
2007-12-19 15:20:00,53.42,53.42,52.98,53.09,173600.0,18.1043,18.1043,17.9552,17.9925,173600.0
2007-12-19 15:25:00,53.1,53.25,52.99,53.04,126800.0,17.9959,18.0467,17.9586,17.9756,126800.0
2007-12-19 15:30:00,53.01,53.04,52.75,52.98,212600.0,17.9654,17.9756,17.8773,17.9552,212600.0
2007-12-19 15:35:00,53.02,53.17,52.94,53.12,148600.0,17.9688,18.0196,17.9417,18.0027,148600.0
2007-12-19 15:40:00,53.12,53.21,52.94,52.97,136600.0,18.0027,18.0332,17.9417,17.9518,136600.0
2007-12-19 15:45:00,52.96,53.0,52.85,52.85,107200.0,17.9484,17.962,17.9112,17.9112,107200.0
2007-12-19 15:50:00,52.88,52.94,52.67,52.68,175200.0,17.9213,17.9417,17.8502,17.8536,175200.0
2007-12-19 15:55:00,52.68,52.82,52.57,52.68,248400.0,17.8536,17.901,17.8163,17.8536,248400.0
2007-12-20 09:30:00,54.55,55.21,54.38,54.59,722000.0,18.4873,18.711,18.4297,18.5009,722000.0
2007-12-20 09:35:00,54.58,54.63,54.3,54.44,495800.0,18.4975,18.5144,18.4026,18.45,495800.0
2007-12-20 09:40:00,54.44,54.48,54.3,54.34,179800.0,18.45,18.4636,18.4026,18.4161,179800.0
2007-12-20 09:45:00,54.34,54.48,54.18,54.44,234600.0,18.4161,18.4636,18.3619,18.45,234600.0
2007-12-20 09:50:00,54.43,54.54,54.13,54.2,413600.0,18.4466,18.4839,18.345,18.3687,413600.0
2007-12-20 09:55:00,54.16,54.39,54.02,54.33,270400.0,18.3551,18.4331,18.3077,18.4128,270400.0
2007-12-20 10:00:00,54.32,54.62,54.31,54.52,182800.0,18.4094,18.511,18.406,18.4771,182800.0
2007-12-20 10:05:00,54.52,54.63,54.3,54.57,174800.0,18.4771,18.5144,18.4026,18.4941,174800.0
2007-12-20 10:10:00,54.52,54.54,54.11,54.17,363200.0,18.4771,18.4839,18.3382,18.3585,363200.0
2007-12-20 10:15:00,54.19,54.2,53.77,53.84,354400.0,18.3653,18.3687,18.223,18.2467,354400.0
2007-12-20 10:20:00,53.85,54.08,53.83,53.97,256800.0,18.2501,18.328,18.2433,18.2907,256800.0
2007-12-20 10:25:00,53.98,54.04,53.83,53.88,190600.0,18.2941,18.3145,18.2433,18.2602,190600.0
2007-12-20 10:30:00,53.88,53.91,53.69,53.75,271200.0,18.2602,18.2704,18.1959,18.2162,271200.0
2007-12-20 10:35:00,53.76,53.97,53.71,53.82,133400.0,18.2196,18.2907,18.2026,18.2399,133400.0
2007-12-20 10:40:00,53.82,54.17,53.81,54.04,194400.0,18.2399,18.3585,18.2365,18.3145,194400.0
2007-12-20 10:45:00,54.04,54.28,54.03,54.26,131600.0,18.3145,18.3958,18.3111,18.389,131600.0
2007-12-20 10:50:00,54.26,54.27,53.84,53.85,155000.0,18.389,18.3924,18.2467,18.2501,155000.0
2007-12-20 10:55:00,53.85,53.98,53.67,53.98,173200.0,18.2501,18.2941,18.1891,18.2941,173200.0
2007-12-20 11:00:00,53.98,54.07,53.79,54.02,144200.0,18.2941,18.3246,18.2297,18.3077,144200.0
2007-12-20 11:05:00,54.05,54.18,53.99,54.1,126200.0,18.3179,18.3619,18.2975,18.3348,126200.0
2007-12-20 11:10:00,54.1,54.24,54.09,54.18,108400.0,18.3348,18.3822,18.3314,18.3619,108400.0
2007-12-20 11:15:00,54.18,54.19,54.02,54.12,94800.0,18.3619,18.3653,18.3077,18.3416,94800.0
2007-12-20 11:20:00,54.1,54.1,53.85,53.99,105600.0,18.3348,18.3348,18.2501,18.2975,105600.0
2007-12-20 11:25:00,53.97,54.04,53.97,53.98,111400.0,18.2907,18.3145,18.2907,18.2941,111400.0
2007-12-20 11:30:00,53.99,54.08,53.94,53.99,103000.0,18.2975,18.328,18.2806,18.2975,103000.0
2007-12-20 11:35:00,54.02,54.06,53.9,53.9,37800.0,18.3077,18.3212,18.267,18.267,37800.0
2007-12-20 11:40:00,53.89,53.98,53.73,53.91,151600.0,18.2636,18.2941,18.2094,18.2704,151600.0
2007-12-20 11:45:00,53.92,54.01,53.75,53.78,113000.0,18.2738,18.3043,18.2162,18.2264,113000.0
2007-12-20 11:50:00,53.79,53.87,53.68,53.86,107000.0,18.2297,18.2569,18.1925,18.2535,107000.0
2007-12-20 11:55:00,53.86,54.16,53.84,54.13,191800.0,18.2535,18.3551,18.2467,18.345,191800.0
2007-12-20 12:00:00,54.13,54.13,53.82,53.88,144200.0,18.345,18.345,18.2399,18.2602,144200.0
2007-12-20 12:05:00,53.87,53.98,53.78,53.8,126800.0,18.2569,18.2941,18.2264,18.2331,126800.0
2007-12-20 12:10:00,53.79,54.15,53.74,54.09,134000.0,18.2297,18.3517,18.2128,18.3314,134000.0
2007-12-20 12:15:00,54.1,54.13,53.93,54.12,127600.0,18.3348,18.345,18.2772,18.3416,127600.0
2007-12-20 12:20:00,54.12,54.27,54.12,54.24,178400.0,18.3416,18.3924,18.3416,18.3822,178400.0
2007-12-20 12:25:00,54.24,54.35,54.24,54.27,75600.0,18.3822,18.4195,18.3822,18.3924,75600.0
2007-12-20 12:30:00,54.26,54.33,54.11,54.24,144400.0,18.389,18.4128,18.3382,18.3822,144400.0
2007-12-20 12:35:00,54.26,54.33,54.08,54.1,52200.0,18.389,18.4128,18.328,18.3348,52200.0
2007-12-20 12:40:00,54.1,54.12,53.97,54.01,105200.0,18.3348,18.3416,18.2907,18.3043,105200.0
2007-12-20 12:45:00,54.05,54.18,53.96,54.17,125200.0,18.3179,18.3619,18.2874,18.3585,125200.0
2007-12-20 12:50:00,54.2,54.24,54.1,54.14,115000.0,18.3687,18.3822,18.3348,18.3484,115000.0
2007-12-20 12:55:00,54.11,54.18,54.04,54.18,101600.0,18.3382,18.3619,18.3145,18.3619,101600.0
2007-12-20 13:00:00,54.2,54.24,54.15,54.21,52000.0,18.3687,18.3822,18.3517,18.3721,52000.0
2007-12-20 13:05:00,54.19,54.21,54.17,54.2,44800.0,18.3653,18.3721,18.3585,18.3687,44800.0
2007-12-20 13:10:00,54.2,54.25,54.13,54.15,168200.0,18.3687,18.3856,18.345,18.3517,168200.0
2007-12-20 13:15:00,54.15,54.27,54.13,54.23,64200.0,18.3517,18.3924,18.345,18.3789,64200.0
2007-12-20 13:20:00,54.24,54.45,54.24,54.32,124000.0,18.3822,18.4534,18.3822,18.4094,124000.0
2007-12-20 13:25:00,54.3,54.38,54.22,54.25,98800.0,18.4026,18.4297,18.3755,18.3856,98800.0
2007-12-20 13:30:00,54.23,54.32,54.2,54.32,71200.0,18.3789,18.4094,18.3687,18.4094,71200.0
2007-12-20 13:35:00,54.33,54.33,54.19,54.22,48000.0,18.4128,18.4128,18.3653,18.3755,48000.0
2007-12-20 13:40:00,54.2,54.21,54.08,54.16,51400.0,18.3687,18.3721,18.328,18.3551,51400.0
2007-12-20 13:45:00,54.17,54.17,54.0,54.02,52800.0,18.3585,18.3585,18.3009,18.3077,52800.0
2007-12-20 13:50:00,54.02,54.07,54.02,54.06,73200.0,18.3077,18.3246,18.3077,18.3212,73200.0
2007-12-20 13:55:00,54.06,54.1,53.98,54.04,99000.0,18.3212,18.3348,18.2941,18.3145,99000.0
2007-12-20 14:00:00,54.04,54.09,53.96,53.98,60200.0,18.3145,18.3314,18.2874,18.2941,60200.0
2007-12-20 14:05:00,53.99,54.05,53.89,53.96,76800.0,18.2975,18.3179,18.2636,18.2874,76800.0
2007-12-20 14:10:00,53.95,54.09,53.89,54.05,138600.0,18.284,18.3314,18.2636,18.3179,138600.0
2007-12-20 14:15:00,54.05,54.1,54.01,54.07,121000.0,18.3179,18.3348,18.3043,18.3246,121000.0
2007-12-20 14:20:00,54.07,54.1,53.98,54.0,94000.0,18.3246,18.3348,18.2941,18.3009,94000.0
2007-12-20 14:25:00,53.99,54.04,53.9,54.04,115800.0,18.2975,18.3145,18.267,18.3145,115800.0
2007-12-20 14:30:00,54.02,54.06,53.99,54.02,83800.0,18.3077,18.3212,18.2975,18.3077,83800.0
2007-12-20 14:35:00,54.03,54.11,53.99,54.02,93000.0,18.3111,18.3382,18.2975,18.3077,93000.0
2007-12-20 14:40:00,54.03,54.07,53.97,54.01,102400.0,18.3111,18.3246,18.2907,18.3043,102400.0
2007-12-20 14:45:00,54.01,54.04,53.98,53.98,41400.0,18.3043,18.3145,18.2941,18.2941,41400.0
2007-12-20 14:50:00,53.98,54.07,53.92,53.98,84600.0,18.2941,18.3246,18.2738,18.2941,84600.0
2007-12-20 14:55:00,53.97,54.07,53.94,54.06,86200.0,18.2907,18.3246,18.2806,18.3212,86200.0
2007-12-20 15:00:00,54.06,54.07,53.69,53.71,122400.0,18.3212,18.3246,18.1959,18.2026,122400.0
2007-12-20 15:05:00,53.72,54.13,53.72,54.13,136000.0,18.206,18.345,18.206,18.345,136000.0
2007-12-20 15:10:00,54.13,54.42,54.1,54.24,138000.0,18.345,18.4433,18.3348,18.3822,138000.0
2007-12-20 15:15:00,54.22,54.22,54.03,54.19,98200.0,18.3755,18.3755,18.3111,18.3653,98200.0
2007-12-20 15:20:00,54.18,54.24,54.05,54.05,76800.0,18.3619,18.3822,18.3179,18.3179,76800.0
2007-12-20 15:25:00,54.08,54.14,53.89,53.89,90600.0,18.328,18.3484,18.2636,18.2636,90600.0
2007-12-20 15:30:00,53.9,53.96,53.83,53.96,136400.0,18.267,18.2874,18.2433,18.2874,136400.0
2007-12-20 15:35:00,53.96,54.05,53.94,54.02,100400.0,18.2874,18.3179,18.2806,18.3077,100400.0
2007-12-20 15:40:00,54.02,54.2,53.99,54.07,176800.0,18.3077,18.3687,18.2975,18.3246,176800.0
2007-12-20 15:45:00,54.07,54.32,53.95,54.26,259200.0,18.3246,18.4094,18.284,18.389,259200.0
2007-12-20 15:50:00,54.27,54.27,54.02,54.02,182000.0,18.3924,18.3924,18.3077,18.3077,182000.0
2007-12-20 15:55:00,54.02,54.13,53.96,54.0,368600.0,18.3077,18.345,18.2874,18.3009,368600.0
2007-12-21 09:30:00,56.17,56.17,55.74,56.01,711000.0,19.0363,19.0363,18.8906,18.9821,711000.0
2007-12-21 09:35:00,56.03,56.18,55.98,56.04,674600.0,18.9889,19.0397,18.9719,18.9923,674600.0
2007-12-21 09:40:00,56.02,56.24,55.94,56.21,303400.0,18.9855,19.0601,18.9584,19.0499,303400.0
2007-12-21 09:45:00,56.21,56.3,56.17,56.18,385400.0,19.0499,19.0804,19.0363,19.0397,385400.0
2007-12-21 09:50:00,56.2,56.23,55.53,56.07,497600.0,19.0465,19.0567,18.8194,19.0024,497600.0
2007-12-21 09:55:00,56.07,56.13,55.95,56.0,148000.0,19.0024,19.0228,18.9618,18.9787,148000.0
2007-12-21 10:00:00,55.99,56.1,55.95,56.08,294800.0,18.9753,19.0126,18.9618,19.0058,294800.0
2007-12-21 10:05:00,56.06,56.18,56.04,56.17,244600.0,18.9991,19.0397,18.9923,19.0363,244600.0
2007-12-21 10:10:00,56.16,56.28,56.13,56.25,276000.0,19.0329,19.0736,19.0228,19.0634,276000.0
2007-12-21 10:15:00,56.25,56.3,56.16,56.16,182200.0,19.0634,19.0804,19.0329,19.0329,182200.0
2007-12-21 10:20:00,56.18,56.21,56.06,56.2,232800.0,19.0397,19.0499,18.9991,19.0465,232800.0
2007-12-21 10:25:00,56.2,56.24,56.16,56.24,113200.0,19.0465,19.0601,19.0329,19.0601,113200.0
2007-12-21 10:30:00,56.24,56.29,56.15,56.23,197800.0,19.0601,19.077,19.0296,19.0567,197800.0
2007-12-21 10:35:00,56.23,56.49,56.22,56.46,365800.0,19.0567,19.1448,19.0533,19.1346,365800.0
2007-12-21 10:40:00,56.45,56.49,56.18,56.24,262200.0,19.1312,19.1448,19.0397,19.0601,262200.0
2007-12-21 10:45:00,56.24,56.38,56.24,56.33,184200.0,19.0601,19.1075,19.0601,19.0906,184200.0
2007-12-21 10:50:00,56.33,56.39,56.29,56.35,186400.0,19.0906,19.1109,19.077,19.0973,186400.0
2007-12-21 10:55:00,56.34,56.37,56.16,56.18,212600.0,19.094,19.1041,19.0329,19.0397,212600.0
2007-12-21 11:00:00,56.18,56.3,56.16,56.3,214800.0,19.0397,19.0804,19.0329,19.0804,214800.0
2007-12-21 11:05:00,56.3,56.41,56.27,56.4,135600.0,19.0804,19.1177,19.0702,19.1143,135600.0
2007-12-21 11:10:00,56.38,56.41,56.24,56.3,115800.0,19.1075,19.1177,19.0601,19.0804,115800.0
2007-12-21 11:15:00,56.29,56.36,56.27,56.35,118800.0,19.077,19.1007,19.0702,19.0973,118800.0
2007-12-21 11:20:00,56.33,56.6,56.33,56.55,354000.0,19.0906,19.1821,19.0906,19.1651,354000.0
2007-12-21 11:25:00,56.54,56.56,56.41,56.41,96600.0,19.1617,19.1685,19.1177,19.1177,96600.0
2007-12-21 11:30:00,56.41,56.47,56.35,56.38,147600.0,19.1177,19.138,19.0973,19.1075,147600.0
2007-12-21 11:35:00,56.38,56.46,56.36,56.46,143400.0,19.1075,19.1346,19.1007,19.1346,143400.0
2007-12-21 11:40:00,56.44,56.46,56.4,56.4,87800.0,19.1278,19.1346,19.1143,19.1143,87800.0
2007-12-21 11:45:00,56.39,56.43,56.32,56.36,192600.0,19.1109,19.1245,19.0872,19.1007,192600.0
2007-12-21 11:50:00,56.36,56.4,56.35,56.36,69000.0,19.1007,19.1143,19.0973,19.1007,69000.0
2007-12-21 11:55:00,56.38,56.41,56.34,56.37,146400.0,19.1075,19.1177,19.094,19.1041,146400.0
2007-12-21 12:00:00,56.38,56.5,56.38,56.47,110800.0,19.1075,19.1482,19.1075,19.138,110800.0
2007-12-21 12:05:00,56.46,56.51,56.41,56.5,137600.0,19.1346,19.1516,19.1177,19.1482,137600.0
2007-12-21 12:10:00,56.49,56.56,56.49,56.53,135400.0,19.1448,19.1685,19.1448,19.1583,135400.0
2007-12-21 12:15:00,56.52,56.6,56.52,56.53,197800.0,19.155,19.1821,19.155,19.1583,197800.0
2007-12-21 12:20:00,56.54,56.59,56.51,56.55,180400.0,19.1617,19.1787,19.1516,19.1651,180400.0
2007-12-21 12:25:00,56.54,56.56,56.46,56.48,207800.0,19.1617,19.1685,19.1346,19.1414,207800.0
2007-12-21 12:30:00,56.5,56.52,56.41,56.5,191600.0,19.1482,19.155,19.1177,19.1482,191600.0
2007-12-21 12:35:00,56.5,56.52,56.38,56.5,286800.0,19.1482,19.155,19.1075,19.1482,286800.0
2007-12-21 12:40:00,56.5,56.54,56.49,56.51,150000.0,19.1482,19.1617,19.1448,19.1516,150000.0
2007-12-21 12:45:00,56.5,56.6,56.5,56.6,228400.0,19.1482,19.1821,19.1482,19.1821,228400.0
2007-12-21 12:50:00,56.6,56.6,56.49,56.5,269800.0,19.1821,19.1821,19.1448,19.1482,269800.0
2007-12-21 12:55:00,56.5,56.56,56.49,56.5,157200.0,19.1482,19.1685,19.1448,19.1482,157200.0
2007-12-21 13:00:00,56.5,56.52,56.43,56.43,174800.0,19.1482,19.155,19.1245,19.1245,174800.0
2007-12-21 13:05:00,56.42,56.48,56.35,56.44,174600.0,19.1211,19.1414,19.0973,19.1278,174600.0
2007-12-21 13:10:00,56.45,56.49,56.37,56.38,269800.0,19.1312,19.1448,19.1041,19.1075,269800.0
2007-12-21 13:15:00,56.38,56.38,56.26,56.31,97600.0,19.1075,19.1075,19.0668,19.0838,97600.0
2007-12-21 13:20:00,56.33,56.4,56.27,56.35,210800.0,19.0906,19.1143,19.0702,19.0973,210800.0
2007-12-21 13:25:00,56.35,56.38,56.31,56.32,118400.0,19.0973,19.1075,19.0838,19.0872,118400.0
2007-12-21 13:30:00,56.33,56.35,56.23,56.33,119600.0,19.0906,19.0973,19.0567,19.0906,119600.0
2007-12-21 13:35:00,56.35,56.36,56.24,56.3,101800.0,19.0973,19.1007,19.0601,19.0804,101800.0
2007-12-21 13:40:00,56.32,56.36,56.26,56.35,153400.0,19.0872,19.1007,19.0668,19.0973,153400.0
2007-12-21 13:45:00,56.33,56.41,56.33,56.37,150200.0,19.0906,19.1177,19.0906,19.1041,150200.0
2007-12-21 13:50:00,56.38,56.41,56.29,56.29,222800.0,19.1075,19.1177,19.077,19.077,222800.0
2007-12-21 13:55:00,56.29,56.3,56.27,56.3,37000.0,19.077,19.0804,19.0702,19.0804,37000.0
2007-12-21 14:00:00,56.29,56.35,56.18,56.31,250400.0,19.077,19.0973,19.0397,19.0838,250400.0
2007-12-21 14:05:00,56.32,56.4,56.31,56.37,125000.0,19.0872,19.1143,19.0838,19.1041,125000.0
2007-12-21 14:10:00,56.38,56.44,56.35,56.37,169000.0,19.1075,19.1278,19.0973,19.1041,169000.0
2007-12-21 14:15:00,56.37,56.43,56.37,56.42,119200.0,19.1041,19.1245,19.1041,19.1211,119200.0
2007-12-21 14:20:00,56.42,56.43,56.38,56.41,82600.0,19.1211,19.1245,19.1075,19.1177,82600.0
2007-12-21 14:25:00,56.41,56.42,56.31,56.35,91000.0,19.1177,19.1211,19.0838,19.0973,91000.0
2007-12-21 14:30:00,56.36,56.42,56.35,56.4,68000.0,19.1007,19.1211,19.0973,19.1143,68000.0
2007-12-21 14:35:00,56.41,56.43,56.38,56.4,129000.0,19.1177,19.1245,19.1075,19.1143,129000.0
2007-12-21 14:40:00,56.42,56.45,56.39,56.43,92600.0,19.1211,19.1312,19.1109,19.1245,92600.0
2007-12-21 14:45:00,56.43,56.49,56.41,56.48,121400.0,19.1245,19.1448,19.1177,19.1414,121400.0
2007-12-21 14:50:00,56.46,56.52,56.41,56.45,218800.0,19.1346,19.155,19.1177,19.1312,218800.0
2007-12-21 14:55:00,56.46,56.47,56.37,56.38,102400.0,19.1346,19.138,19.1041,19.1075,102400.0
2007-12-21 15:00:00,56.38,56.5,56.37,56.48,75200.0,19.1075,19.1482,19.1041,19.1414,75200.0
2007-12-21 15:05:00,56.48,56.5,56.38,56.38,167200.0,19.1414,19.1482,19.1075,19.1075,167200.0
2007-12-21 15:10:00,56.37,56.51,56.32,56.5,139400.0,19.1041,19.1516,19.0872,19.1482,139400.0
2007-12-21 15:15:00,56.49,56.54,56.48,56.49,150600.0,19.1448,19.1617,19.1414,19.1448,150600.0
2007-12-21 15:20:00,56.49,56.49,56.4,56.41,159000.0,19.1448,19.1448,19.1143,19.1177,159000.0
2007-12-21 15:25:00,56.41,56.46,56.39,56.43,123000.0,19.1177,19.1346,19.1109,19.1245,123000.0
2007-12-21 15:30:00,56.43,56.49,56.38,56.41,227800.0,19.1245,19.1448,19.1075,19.1177,227800.0
2007-12-21 15:35:00,56.4,56.48,56.39,56.46,279200.0,19.1143,19.1414,19.1109,19.1346,279200.0
2007-12-21 15:40:00,56.46,56.58,56.41,56.56,243200.0,19.1346,19.1753,19.1177,19.1685,243200.0
2007-12-21 15:45:00,56.56,56.58,56.41,56.54,343000.0,19.1685,19.1753,19.1177,19.1617,343000.0
2007-12-21 15:50:00,56.53,56.63,56.47,56.62,335800.0,19.1583,19.1922,19.138,19.1888,335800.0
2007-12-21 15:55:00,56.6,56.74,56.51,56.73,531800.0,19.1821,19.2295,19.1516,19.2261,531800.0
2007-12-24 09:30:00,57.33,57.62,56.9,57.18,342600.0,19.4295,19.5278,19.2837,19.3786,342600.0
2007-12-24 09:35:00,57.2,57.5,57.2,57.4,249000.0,19.3854,19.4871,19.3854,19.4532,249000.0
2007-12-24 09:40:00,57.44,57.45,57.27,57.35,165800.0,19.4667,19.4701,19.4091,19.4362,165800.0
2007-12-24 09:45:00,57.37,57.48,57.34,57.39,172800.0,19.443,19.4803,19.4329,19.4498,172800.0
2007-12-24 09:50:00,57.39,57.48,57.36,57.41,128600.0,19.4498,19.4803,19.4396,19.4566,128600.0
2007-12-24 09:55:00,57.42,57.49,57.32,57.47,123000.0,19.46,19.4837,19.4261,19.4769,123000.0
2007-12-24 10:00:00,57.46,57.5,57.38,57.49,184800.0,19.4735,19.4871,19.4464,19.4837,184800.0
2007-12-24 10:05:00,57.49,57.77,57.44,57.73,248200.0,19.4837,19.5786,19.4667,19.565,248200.0
2007-12-24 10:10:00,57.74,57.98,57.69,57.83,152400.0,19.5684,19.6498,19.5515,19.5989,152400.0
2007-12-24 10:15:00,57.84,57.9,57.63,57.77,116600.0,19.6023,19.6226,19.5311,19.5786,116600.0
2007-12-24 10:20:00,57.77,57.93,57.69,57.84,81400.0,19.5786,19.6328,19.5515,19.6023,81400.0
2007-12-24 10:25:00,57.83,57.83,57.76,57.77,30000.0,19.5989,19.5989,19.5752,19.5786,30000.0
2007-12-24 10:30:00,57.76,57.76,57.42,57.47,157200.0,19.5752,19.5752,19.46,19.4769,157200.0
2007-12-24 10:35:00,57.49,57.68,57.37,57.45,156000.0,19.4837,19.5481,19.443,19.4701,156000.0
2007-12-24 10:40:00,57.45,57.49,57.31,57.32,77600.0,19.4701,19.4837,19.4227,19.4261,77600.0
2007-12-24 10:45:00,57.32,57.49,57.26,57.41,56600.0,19.4261,19.4837,19.4057,19.4566,56600.0
2007-12-24 10:50:00,57.41,57.52,57.38,57.52,76600.0,19.4566,19.4939,19.4464,19.4939,76600.0
2007-12-24 10:55:00,57.53,57.57,57.38,57.43,64600.0,19.4972,19.5108,19.4464,19.4634,64600.0
2007-12-24 11:00:00,57.43,57.46,57.43,57.44,70000.0,19.4634,19.4735,19.4634,19.4667,70000.0
2007-12-24 11:05:00,57.44,57.57,57.41,57.51,166200.0,19.4667,19.5108,19.4566,19.4905,166200.0
2007-12-24 11:10:00,57.51,57.6,57.49,57.56,95200.0,19.4905,19.521,19.4837,19.5074,95200.0
2007-12-24 11:15:00,57.59,57.74,57.55,57.72,110000.0,19.5176,19.5684,19.504,19.5616,110000.0
2007-12-24 11:20:00,57.7,57.92,57.69,57.83,89400.0,19.5549,19.6294,19.5515,19.5989,89400.0
2007-12-24 11:25:00,57.83,57.85,57.77,57.8,50200.0,19.5989,19.6057,19.5786,19.5888,50200.0
2007-12-24 11:30:00,57.8,57.82,57.73,57.77,257200.0,19.5888,19.5955,19.565,19.5786,257200.0
2007-12-24 11:35:00,57.78,57.93,57.78,57.88,41400.0,19.582,19.6328,19.582,19.6159,41400.0
2007-12-24 11:40:00,57.88,57.99,57.83,57.99,258800.0,19.6159,19.6531,19.5989,19.6531,258800.0
2007-12-24 11:45:00,57.99,58.16,57.97,58.04,104800.0,19.6531,19.7108,19.6464,19.6701,104800.0
2007-12-24 11:50:00,58.01,58.13,57.95,57.96,115200.0,19.6599,19.7006,19.6396,19.643,115200.0
2007-12-24 11:55:00,57.97,58.02,57.84,57.86,76200.0,19.6464,19.6633,19.6023,19.6091,76200.0
2007-12-24 12:00:00,57.86,57.88,57.83,57.87,50800.0,19.6091,19.6159,19.5989,19.6125,50800.0
2007-12-24 12:05:00,57.87,57.9,57.87,57.88,45400.0,19.6125,19.6226,19.6125,19.6159,45400.0
2007-12-24 12:10:00,57.88,57.9,57.77,57.79,111400.0,19.6159,19.6226,19.5786,19.5854,111400.0
2007-12-24 12:15:00,57.79,57.92,57.79,57.9,174800.0,19.5854,19.6294,19.5854,19.6226,174800.0
2007-12-24 12:20:00,57.92,58.07,57.85,58.02,167600.0,19.6294,19.6803,19.6057,19.6633,167600.0
2007-12-24 12:25:00,58.03,58.2,57.93,58.13,117200.0,19.6667,19.7243,19.6328,19.7006,117200.0
2007-12-24 12:30:00,58.15,58.44,58.1,58.39,162000.0,19.7074,19.8057,19.6904,19.7887,162000.0
2007-12-24 12:35:00,58.39,58.49,58.35,58.41,149800.0,19.7887,19.8226,19.7752,19.7955,149800.0
2007-12-24 12:40:00,58.41,58.42,58.01,58.04,152000.0,19.7955,19.7989,19.6599,19.6701,152000.0
2007-12-24 12:45:00,58.04,58.04,57.96,58.02,181400.0,19.6701,19.6701,19.643,19.6633,181400.0
2007-12-24 12:50:00,58.02,58.19,57.91,58.0,177200.0,19.6633,19.7209,19.626,19.6565,177200.0
2007-12-24 12:55:00,58.0,58.3,57.99,58.22,181000.0,19.6565,19.7582,19.6531,19.7311,181000.0
2007-12-24 13:00:00,58.23,58.23,58.2,58.2,18400.0,19.7345,19.7345,19.7243,19.7243,18400.0
2007-12-24 13:05:00,58.2,58.2,58.2,58.2,0.0,19.7243,19.7243,19.7243,19.7243,0.0
2007-12-24 13:10:00,58.25,58.25,58.25,58.25,400.0,19.7413,19.7413,19.7413,19.7413,400.0
2007-12-24 13:15:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 13:20:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 13:25:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 13:30:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 13:35:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 13:40:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 13:45:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 13:50:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 13:55:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:00:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:05:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:10:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:15:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:20:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:25:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:30:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:35:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:40:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:45:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:50:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:55:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:00:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:05:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:10:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:15:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:20:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:25:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:30:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:35:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:40:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:45:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:50:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:55:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-26 09:30:00,57.0,57.12,56.88,57.08,301800.0,19.3176,19.3583,19.277,19.3447,301800.0
2007-12-26 09:35:00,57.05,57.24,56.9,56.95,379400.0,19.3346,19.399,19.2837,19.3007,379400.0
2007-12-26 09:40:00,56.98,57.02,56.8,57.01,216000.0,19.3109,19.3244,19.2498,19.321,216000.0
2007-12-26 09:45:00,57.01,57.04,56.88,56.98,120400.0,19.321,19.3312,19.277,19.3109,120400.0
2007-12-26 09:50:00,56.98,57.04,56.91,56.97,132800.0,19.3109,19.3312,19.2871,19.3075,132800.0
2007-12-26 09:55:00,56.98,57.02,56.88,57.01,208200.0,19.3109,19.3244,19.277,19.321,208200.0
2007-12-26 10:00:00,57.01,57.05,56.9,57.01,215200.0,19.321,19.3346,19.2837,19.321,215200.0
2007-12-26 10:05:00,57.01,57.14,56.97,57.13,86600.0,19.321,19.3651,19.3075,19.3617,86600.0
2007-12-26 10:10:00,57.13,57.45,57.13,57.38,148600.0,19.3617,19.4701,19.3617,19.4464,148600.0
2007-12-26 10:15:00,57.4,57.4,57.2,57.24,82400.0,19.4532,19.4532,19.3854,19.399,82400.0
2007-12-26 10:20:00,57.24,57.4,57.2,57.38,62000.0,19.399,19.4532,19.3854,19.4464,62000.0
2007-12-26 10:25:00,57.4,57.41,57.25,57.28,79000.0,19.4532,19.4566,19.4024,19.4125,79000.0
2007-12-26 10:30:00,57.27,57.32,57.27,57.3,40200.0,19.4091,19.4261,19.4091,19.4193,40200.0
2007-12-26 10:35:00,57.31,57.4,57.26,57.34,123000.0,19.4227,19.4532,19.4057,19.4329,123000.0
2007-12-26 10:40:00,57.35,57.41,57.33,57.38,69600.0,19.4362,19.4566,19.4295,19.4464,69600.0
2007-12-26 10:45:00,57.35,57.37,57.28,57.33,32400.0,19.4362,19.443,19.4125,19.4295,32400.0
2007-12-26 10:50:00,57.35,57.53,57.35,57.52,116600.0,19.4362,19.4972,19.4362,19.4939,116600.0
2007-12-26 10:55:00,57.53,57.55,57.36,57.41,104000.0,19.4972,19.504,19.4396,19.4566,104000.0
2007-12-26 11:00:00,57.41,57.53,57.36,57.45,60200.0,19.4566,19.4972,19.4396,19.4701,60200.0
2007-12-26 11:05:00,57.43,57.55,57.43,57.51,128000.0,19.4634,19.504,19.4634,19.4905,128000.0
2007-12-26 11:10:00,57.52,57.75,57.52,57.72,194400.0,19.4939,19.5718,19.4939,19.5616,194400.0
2007-12-26 11:15:00,57.68,57.74,57.61,57.66,80800.0,19.5481,19.5684,19.5244,19.5413,80800.0
2007-12-26 11:20:00,57.66,57.83,57.64,57.76,147800.0,19.5413,19.5989,19.5345,19.5752,147800.0
2007-12-26 11:25:00,57.76,57.8,57.69,57.7,64000.0,19.5752,19.5888,19.5515,19.5549,64000.0
2007-12-26 11:30:00,57.69,57.84,57.66,57.77,67800.0,19.5515,19.6023,19.5413,19.5786,67800.0
2007-12-26 11:35:00,57.77,57.86,57.77,57.78,78800.0,19.5786,19.6091,19.5786,19.582,78800.0
2007-12-26 11:40:00,57.8,57.86,57.74,57.77,66600.0,19.5888,19.6091,19.5684,19.5786,66600.0
2007-12-26 11:45:00,57.77,57.8,57.72,57.74,46600.0,19.5786,19.5888,19.5616,19.5684,46600.0
2007-12-26 11:50:00,57.73,57.81,57.7,57.78,89400.0,19.565,19.5921,19.5549,19.582,89400.0
2007-12-26 11:55:00,57.78,57.81,57.7,57.74,73800.0,19.582,19.5921,19.5549,19.5684,73800.0
2007-12-26 12:00:00,57.74,57.74,57.68,57.71,66200.0,19.5684,19.5684,19.5481,19.5583,66200.0
2007-12-26 12:05:00,57.7,57.75,57.7,57.74,57600.0,19.5549,19.5718,19.5549,19.5684,57600.0
2007-12-26 12:10:00,57.73,57.73,57.68,57.7,39200.0,19.565,19.565,19.5481,19.5549,39200.0
2007-12-26 12:15:00,57.68,57.75,57.68,57.71,171800.0,19.5481,19.5718,19.5481,19.5583,171800.0
2007-12-26 12:20:00,57.72,57.73,57.69,57.72,55400.0,19.5616,19.565,19.5515,19.5616,55400.0
2007-12-26 12:25:00,57.72,57.86,57.71,57.77,98400.0,19.5616,19.6091,19.5583,19.5786,98400.0
2007-12-26 12:30:00,57.77,57.85,57.73,57.83,67200.0,19.5786,19.6057,19.565,19.5989,67200.0
2007-12-26 12:35:00,57.84,57.85,57.76,57.79,70400.0,19.6023,19.6057,19.5752,19.5854,70400.0
2007-12-26 12:40:00,57.8,57.91,57.8,57.9,61400.0,19.5888,19.626,19.5888,19.6226,61400.0
2007-12-26 12:45:00,57.93,58.01,57.9,57.98,108000.0,19.6328,19.6599,19.6226,19.6498,108000.0
2007-12-26 12:50:00,57.98,58.16,57.96,58.12,131600.0,19.6498,19.7108,19.643,19.6972,131600.0
2007-12-26 12:55:00,58.1,58.13,58.06,58.11,67800.0,19.6904,19.7006,19.6769,19.6938,67800.0
2007-12-26 13:00:00,58.11,58.34,58.09,58.26,140200.0,19.6938,19.7718,19.687,19.7447,140200.0
2007-12-26 13:05:00,58.25,58.33,58.25,58.26,171400.0,19.7413,19.7684,19.7413,19.7447,171400.0
2007-12-26 13:10:00,58.26,58.34,58.25,58.33,76400.0,19.7447,19.7718,19.7413,19.7684,76400.0
2007-12-26 13:15:00,58.34,58.4,58.34,58.37,113400.0,19.7718,19.7921,19.7718,19.7819,113400.0
2007-12-26 13:20:00,58.38,58.41,58.35,58.41,79800.0,19.7853,19.7955,19.7752,19.7955,79800.0
2007-12-26 13:25:00,58.39,58.39,58.31,58.37,114800.0,19.7887,19.7887,19.7616,19.7819,114800.0
2007-12-26 13:30:00,58.35,58.39,58.32,58.34,42000.0,19.7752,19.7887,19.765,19.7718,42000.0
2007-12-26 13:35:00,58.34,58.47,58.33,58.43,112000.0,19.7718,19.8158,19.7684,19.8023,112000.0
2007-12-26 13:40:00,58.43,58.58,58.41,58.58,188400.0,19.8023,19.8531,19.7955,19.8531,188400.0
2007-12-26 13:45:00,58.57,58.69,58.53,58.59,156800.0,19.8497,19.8904,19.8362,19.8565,156800.0
2007-12-26 13:50:00,58.58,58.66,58.5,58.58,209800.0,19.8531,19.8802,19.826,19.8531,209800.0
2007-12-26 13:55:00,58.58,58.6,58.49,58.58,127600.0,19.8531,19.8599,19.8226,19.8531,127600.0
2007-12-26 14:00:00,58.58,58.63,58.56,58.63,119400.0,19.8531,19.87,19.8463,19.87,119400.0
2007-12-26 14:05:00,58.61,58.71,58.6,58.67,156800.0,19.8633,19.8972,19.8599,19.8836,156800.0
2007-12-26 14:10:00,58.66,58.69,58.52,58.52,59000.0,19.8802,19.8904,19.8328,19.8328,59000.0
2007-12-26 14:15:00,58.54,58.56,57.9,58.34,213400.0,19.8395,19.8463,19.6226,19.7718,213400.0
2007-12-26 14:20:00,58.33,58.55,58.31,58.51,98200.0,19.7684,19.8429,19.7616,19.8294,98200.0
2007-12-26 14:25:00,58.49,58.58,58.47,58.57,57000.0,19.8226,19.8531,19.8158,19.8497,57000.0
2007-12-26 14:30:00,58.56,58.59,58.47,58.48,92000.0,19.8463,19.8565,19.8158,19.8192,92000.0
2007-12-26 14:35:00,58.49,58.57,58.46,58.56,132200.0,19.8226,19.8497,19.8124,19.8463,132200.0
2007-12-26 14:40:00,58.58,58.62,58.55,58.62,69800.0,19.8531,19.8667,19.8429,19.8667,69800.0
2007-12-26 14:45:00,58.6,58.73,58.58,58.68,132200.0,19.8599,19.9039,19.8531,19.887,132200.0
2007-12-26 14:50:00,58.67,58.72,58.62,58.63,138000.0,19.8836,19.9005,19.8667,19.87,138000.0
2007-12-26 14:55:00,58.62,58.63,58.13,58.29,228800.0,19.8667,19.87,19.7006,19.7548,228800.0
2007-12-26 15:00:00,58.3,58.34,58.13,58.3,170800.0,19.7582,19.7718,19.7006,19.7582,170800.0
2007-12-26 15:05:00,58.3,58.33,58.23,58.29,171800.0,19.7582,19.7684,19.7345,19.7548,171800.0
2007-12-26 15:10:00,58.27,58.27,58.01,58.09,162400.0,19.748,19.748,19.6599,19.687,162400.0
2007-12-26 15:15:00,58.09,58.13,57.88,58.1,332200.0,19.687,19.7006,19.6159,19.6904,332200.0
2007-12-26 15:20:00,58.1,58.27,58.1,58.21,100200.0,19.6904,19.748,19.6904,19.7277,100200.0
2007-12-26 15:25:00,58.22,58.27,58.18,58.27,74000.0,19.7311,19.748,19.7175,19.748,74000.0
2007-12-26 15:30:00,58.26,58.27,58.13,58.26,205200.0,19.7447,19.748,19.7006,19.7447,205200.0
2007-12-26 15:35:00,58.27,58.35,58.27,58.31,262000.0,19.748,19.7752,19.748,19.7616,262000.0
2007-12-26 15:40:00,58.3,58.39,58.21,58.38,170400.0,19.7582,19.7887,19.7277,19.7853,170400.0
2007-12-26 15:45:00,58.39,58.54,58.38,58.54,121600.0,19.7887,19.8395,19.7853,19.8395,121600.0
2007-12-26 15:50:00,58.55,58.63,58.47,58.48,193200.0,19.8429,19.87,19.8158,19.8192,193200.0
2007-12-26 15:55:00,58.47,58.58,58.39,58.44,168400.0,19.8158,19.8531,19.7887,19.8057,168400.0
2007-12-27 09:30:00,58.41,58.5,57.8,57.9,491600.0,19.7955,19.826,19.5888,19.6226,491600.0
2007-12-27 09:35:00,57.88,58.02,57.77,57.97,251400.0,19.6159,19.6633,19.5786,19.6464,251400.0
2007-12-27 09:40:00,57.95,57.97,57.81,57.91,106200.0,19.6396,19.6464,19.5921,19.626,106200.0
2007-12-27 09:45:00,57.89,57.94,57.82,57.83,133600.0,19.6193,19.6362,19.5955,19.5989,133600.0
2007-12-27 09:50:00,57.83,57.9,57.83,57.88,89400.0,19.5989,19.6226,19.5989,19.6159,89400.0
2007-12-27 09:55:00,57.88,57.92,57.75,57.76,162600.0,19.6159,19.6294,19.5718,19.5752,162600.0
2007-12-27 10:00:00,57.75,57.82,57.56,57.59,184600.0,19.5718,19.5955,19.5074,19.5176,184600.0
2007-12-27 10:05:00,57.57,57.8,57.35,57.76,302400.0,19.5108,19.5888,19.4362,19.5752,302400.0
2007-12-27 10:10:00,57.76,58.0,57.74,58.0,127000.0,19.5752,19.6565,19.5684,19.6565,127000.0
2007-12-27 10:15:00,57.99,58.02,57.9,57.99,140000.0,19.6531,19.6633,19.6226,19.6531,140000.0
2007-12-27 10:20:00,57.99,58.26,57.98,58.14,128000.0,19.6531,19.7447,19.6498,19.704,128000.0
2007-12-27 10:25:00,58.17,58.25,57.95,57.96,97200.0,19.7141,19.7413,19.6396,19.643,97200.0
2007-12-27 10:30:00,57.94,58.35,57.94,58.3,206200.0,19.6362,19.7752,19.6362,19.7582,206200.0
2007-12-27 10:35:00,58.27,58.35,58.24,58.3,210000.0,19.748,19.7752,19.7379,19.7582,210000.0
2007-12-27 10:40:00,58.3,58.38,58.04,58.31,245200.0,19.7582,19.7853,19.6701,19.7616,245200.0
2007-12-27 10:45:00,58.31,58.45,58.29,58.32,127000.0,19.7616,19.809,19.7548,19.765,127000.0
2007-12-27 10:50:00,58.34,58.35,58.0,58.23,207200.0,19.7718,19.7752,19.6565,19.7345,207200.0
2007-12-27 10:55:00,58.2,58.23,57.89,57.98,102600.0,19.7243,19.7345,19.6193,19.6498,102600.0
2007-12-27 11:00:00,57.98,58.04,57.9,57.95,83400.0,19.6498,19.6701,19.6226,19.6396,83400.0
2007-12-27 11:05:00,57.94,58.07,57.94,57.95,86200.0,19.6362,19.6803,19.6362,19.6396,86200.0
2007-12-27 11:10:00,57.96,58.03,57.88,58.02,71600.0,19.643,19.6667,19.6159,19.6633,71600.0
2007-12-27 11:15:00,58.02,58.02,57.96,58.0,36200.0,19.6633,19.6633,19.643,19.6565,36200.0
2007-12-27 11:20:00,58.02,58.04,57.93,57.93,73600.0,19.6633,19.6701,19.6328,19.6328,73600.0
2007-12-27 11:25:00,57.94,58.0,57.91,57.95,49600.0,19.6362,19.6565,19.626,19.6396,49600.0
2007-12-27 11:30:00,57.96,58.0,57.95,58.0,30800.0,19.643,19.6565,19.6396,19.6565,30800.0
2007-12-27 11:35:00,58.02,58.08,57.98,58.08,49000.0,19.6633,19.6836,19.6498,19.6836,49000.0
2007-12-27 11:40:00,58.1,58.1,58.0,58.07,40200.0,19.6904,19.6904,19.6565,19.6803,40200.0
2007-12-27 11:45:00,58.12,58.27,58.12,58.27,60600.0,19.6972,19.748,19.6972,19.748,60600.0
2007-12-27 11:50:00,58.26,58.32,58.16,58.3,107000.0,19.7447,19.765,19.7108,19.7582,107000.0
2007-12-27 11:55:00,58.3,58.49,58.3,58.45,194400.0,19.7582,19.8226,19.7582,19.809,194400.0
2007-12-27 12:00:00,58.45,58.48,58.25,58.25,88400.0,19.809,19.8192,19.7413,19.7413,88400.0
2007-12-27 12:05:00,58.25,58.37,58.15,58.35,145800.0,19.7413,19.7819,19.7074,19.7752,145800.0
2007-12-27 12:10:00,58.33,58.4,58.33,58.36,66200.0,19.7684,19.7921,19.7684,19.7785,66200.0
2007-12-27 12:15:00,58.35,58.4,58.31,58.35,123800.0,19.7752,19.7921,19.7616,19.7752,123800.0
2007-12-27 12:20:00,58.35,58.45,58.33,58.42,66200.0,19.7752,19.809,19.7684,19.7989,66200.0
2007-12-27 12:25:00,58.42,58.45,58.35,58.43,86200.0,19.7989,19.809,19.7752,19.8023,86200.0
2007-12-27 12:30:00,58.44,58.45,58.27,58.32,81000.0,19.8057,19.809,19.748,19.765,81000.0
2007-12-27 12:35:00,58.32,58.42,58.22,58.26,228800.0,19.765,19.7989,19.7311,19.7447,228800.0
2007-12-27 12:40:00,58.26,58.33,58.16,58.3,269400.0,19.7447,19.7684,19.7108,19.7582,269400.0
2007-12-27 12:45:00,58.3,58.4,58.24,58.38,103400.0,19.7582,19.7921,19.7379,19.7853,103400.0
2007-12-27 12:50:00,58.37,58.45,58.34,58.45,70400.0,19.7819,19.809,19.7718,19.809,70400.0
2007-12-27 12:55:00,58.45,58.54,58.43,58.54,153200.0,19.809,19.8395,19.8023,19.8395,153200.0
2007-12-27 13:00:00,58.53,58.57,58.38,58.43,180600.0,19.8362,19.8497,19.7853,19.8023,180600.0
2007-12-27 13:05:00,58.43,58.47,58.32,58.41,234000.0,19.8023,19.8158,19.765,19.7955,234000.0
2007-12-27 13:10:00,58.41,58.49,58.39,58.41,128400.0,19.7955,19.8226,19.7887,19.7955,128400.0
2007-12-27 13:15:00,58.4,58.42,58.33,58.4,172200.0,19.7921,19.7989,19.7684,19.7921,172200.0
2007-12-27 13:20:00,58.4,58.4,58.27,58.31,72600.0,19.7921,19.7921,19.748,19.7616,72600.0
2007-12-27 13:25:00,58.31,58.44,58.3,58.37,73200.0,19.7616,19.8057,19.7582,19.7819,73200.0
2007-12-27 13:30:00,58.36,58.41,58.3,58.33,289000.0,19.7785,19.7955,19.7582,19.7684,289000.0
2007-12-27 13:35:00,58.33,58.45,58.31,58.43,95800.0,19.7684,19.809,19.7616,19.8023,95800.0
2007-12-27 13:40:00,58.43,58.49,58.37,58.46,69400.0,19.8023,19.8226,19.7819,19.8124,69400.0
2007-12-27 13:45:00,58.45,58.53,58.43,58.49,151600.0,19.809,19.8362,19.8023,19.8226,151600.0
2007-12-27 13:50:00,58.48,58.52,58.34,58.37,94400.0,19.8192,19.8328,19.7718,19.7819,94400.0
2007-12-27 13:55:00,58.37,58.39,58.29,58.37,163400.0,19.7819,19.7887,19.7548,19.7819,163400.0
2007-12-27 14:00:00,58.36,58.45,58.34,58.42,94400.0,19.7785,19.809,19.7718,19.7989,94400.0
2007-12-27 14:05:00,58.43,58.81,58.42,58.79,216400.0,19.8023,19.931,19.7989,19.9243,216400.0
2007-12-27 14:10:00,58.76,58.82,58.68,58.71,162600.0,19.9141,19.9344,19.887,19.8972,162600.0
2007-12-27 14:15:00,58.7,58.8,58.66,58.74,93800.0,19.8938,19.9277,19.8802,19.9073,93800.0
2007-12-27 14:20:00,58.73,58.73,58.52,58.56,96000.0,19.9039,19.9039,19.8328,19.8463,96000.0
2007-12-27 14:25:00,58.54,58.6,58.49,58.52,106200.0,19.8395,19.8599,19.8226,19.8328,106200.0
2007-12-27 14:30:00,58.52,58.52,58.38,58.4,78600.0,19.8328,19.8328,19.7853,19.7921,78600.0
2007-12-27 14:35:00,58.38,58.47,58.38,58.47,56000.0,19.7853,19.8158,19.7853,19.8158,56000.0
2007-12-27 14:40:00,58.45,58.56,58.38,58.52,205000.0,19.809,19.8463,19.7853,19.8328,205000.0
2007-12-27 14:45:00,58.51,58.54,58.43,58.49,101000.0,19.8294,19.8395,19.8023,19.8226,101000.0
2007-12-27 14:50:00,58.52,58.52,58.46,58.49,57400.0,19.8328,19.8328,19.8124,19.8226,57400.0
2007-12-27 14:55:00,58.49,58.5,58.42,58.46,160600.0,19.8226,19.826,19.7989,19.8124,160600.0
2007-12-27 15:00:00,58.46,58.47,58.33,58.45,105200.0,19.8124,19.8158,19.7684,19.809,105200.0
2007-12-27 15:05:00,58.44,58.53,58.44,58.48,78400.0,19.8057,19.8362,19.8057,19.8192,78400.0
2007-12-27 15:10:00,58.49,58.52,58.34,58.4,120600.0,19.8226,19.8328,19.7718,19.7921,120600.0
2007-12-27 15:15:00,58.39,58.43,58.32,58.4,208200.0,19.7887,19.8023,19.765,19.7921,208200.0
2007-12-27 15:20:00,58.4,58.4,58.29,58.29,86400.0,19.7921,19.7921,19.7548,19.7548,86400.0
2007-12-27 15:25:00,58.3,58.33,58.27,58.33,97200.0,19.7582,19.7684,19.748,19.7684,97200.0
2007-12-27 15:30:00,58.32,58.4,58.3,58.37,111800.0,19.765,19.7921,19.7582,19.7819,111800.0
2007-12-27 15:35:00,58.36,58.37,58.17,58.18,139000.0,19.7785,19.7819,19.7141,19.7175,139000.0
2007-12-27 15:40:00,58.17,58.2,57.98,57.98,173400.0,19.7141,19.7243,19.6498,19.6498,173400.0
2007-12-27 15:45:00,57.98,58.02,57.8,57.88,236800.0,19.6498,19.6633,19.5888,19.6159,236800.0
2007-12-27 15:50:00,57.88,57.98,57.86,57.92,259200.0,19.6159,19.6498,19.6091,19.6294,259200.0
2007-12-27 15:55:00,57.92,57.93,57.8,57.87,321600.0,19.6294,19.6328,19.5888,19.6125,321600.0
2007-12-28 09:30:00,58.61,58.82,58.46,58.65,305200.0,19.8633,19.9344,19.8124,19.8768,305200.0
2007-12-28 09:35:00,58.65,58.66,58.37,58.41,368000.0,19.8768,19.8802,19.7819,19.7955,368000.0
2007-12-28 09:40:00,58.45,58.48,58.3,58.35,186200.0,19.809,19.8192,19.7582,19.7752,186200.0
2007-12-28 09:45:00,58.34,58.45,58.27,58.37,228200.0,19.7718,19.809,19.748,19.7819,228200.0
2007-12-28 09:50:00,58.41,58.73,58.33,58.71,172400.0,19.7955,19.9039,19.7684,19.8972,172400.0
2007-12-28 09:55:00,58.7,58.73,58.46,58.5,126800.0,19.8938,19.9039,19.8124,19.826,126800.0
2007-12-28 10:00:00,58.5,58.5,58.07,58.12,121800.0,19.826,19.826,19.6803,19.6972,121800.0
2007-12-28 10:05:00,58.1,58.2,57.9,58.02,196000.0,19.6904,19.7243,19.6226,19.6633,196000.0
2007-12-28 10:10:00,58.02,58.08,57.95,57.99,266400.0,19.6633,19.6836,19.6396,19.6531,266400.0
2007-12-28 10:15:00,57.99,58.06,57.9,57.99,167200.0,19.6531,19.6769,19.6226,19.6531,167200.0
2007-12-28 10:20:00,58.0,58.13,57.99,58.13,85400.0,19.6565,19.7006,19.6531,19.7006,85400.0
2007-12-28 10:25:00,58.13,58.13,58.1,58.1,7400.0,19.7006,19.7006,19.6904,19.6904,7400.0
2007-12-28 10:30:00,58.1,58.12,58.08,58.08,168800.0,19.6904,19.6972,19.6836,19.6836,168800.0
2007-12-28 10:35:00,58.08,58.08,58.08,58.08,0.0,19.6836,19.6836,19.6836,19.6836,0.0
2007-12-28 10:40:00,58.08,58.08,58.08,58.08,0.0,19.6836,19.6836,19.6836,19.6836,0.0
2007-12-28 10:45:00,58.08,58.08,58.08,58.08,0.0,19.6836,19.6836,19.6836,19.6836,0.0
2007-12-28 10:50:00,58.08,58.08,58.08,58.08,0.0,19.6836,19.6836,19.6836,19.6836,0.0
2007-12-28 10:55:00,58.18,58.23,58.17,58.23,54400.0,19.7175,19.7345,19.7141,19.7345,54400.0
2007-12-28 11:00:00,58.21,58.32,58.2,58.24,283400.0,19.7277,19.765,19.7243,19.7379,283400.0
2007-12-28 11:05:00,58.25,58.29,58.22,58.23,224600.0,19.7413,19.7548,19.7311,19.7345,224600.0
2007-12-28 11:10:00,58.23,58.3,58.22,58.3,157000.0,19.7345,19.7582,19.7311,19.7582,157000.0
2007-12-28 11:15:00,58.33,58.47,58.31,58.47,98000.0,19.7684,19.8158,19.7616,19.8158,98000.0
2007-12-28 11:20:00,58.48,58.52,58.4,58.48,182000.0,19.8192,19.8328,19.7921,19.8192,182000.0
2007-12-28 11:25:00,58.49,58.5,58.35,58.4,210600.0,19.8226,19.826,19.7752,19.7921,210600.0
2007-12-28 11:30:00,58.41,58.48,58.35,58.44,105200.0,19.7955,19.8192,19.7752,19.8057,105200.0
2007-12-28 11:35:00,58.43,58.51,58.43,58.49,174200.0,19.8023,19.8294,19.8023,19.8226,174200.0
2007-12-28 11:40:00,58.48,58.55,58.47,58.52,49200.0,19.8192,19.8429,19.8158,19.8328,49200.0
2007-12-28 11:45:00,58.52,58.54,58.48,58.51,35200.0,19.8328,19.8395,19.8192,19.8294,35200.0
2007-12-28 11:50:00,58.49,58.52,58.48,58.5,58600.0,19.8226,19.8328,19.8192,19.826,58600.0
2007-12-28 11:55:00,58.49,58.54,58.48,58.52,83200.0,19.8226,19.8395,19.8192,19.8328,83200.0
2007-12-28 12:00:00,58.51,58.55,58.43,58.48,212400.0,19.8294,19.8429,19.8023,19.8192,212400.0
2007-12-28 12:05:00,58.49,58.49,58.4,58.47,140600.0,19.8226,19.8226,19.7921,19.8158,140600.0
2007-12-28 12:10:00,58.48,58.5,58.43,58.49,135400.0,19.8192,19.826,19.8023,19.8226,135400.0
2007-12-28 12:15:00,58.48,58.49,58.42,58.44,81200.0,19.8192,19.8226,19.7989,19.8057,81200.0
2007-12-28 12:20:00,58.43,58.5,58.41,58.43,241600.0,19.8023,19.826,19.7955,19.8023,241600.0
2007-12-28 12:25:00,58.43,58.45,58.29,58.33,218000.0,19.8023,19.809,19.7548,19.7684,218000.0
2007-12-28 12:30:00,58.34,58.43,58.31,58.38,224000.0,19.7718,19.8023,19.7616,19.7853,224000.0
2007-12-28 12:35:00,58.38,58.42,58.36,58.37,92400.0,19.7853,19.7989,19.7785,19.7819,92400.0
2007-12-28 12:40:00,58.37,58.45,58.3,58.34,122200.0,19.7819,19.809,19.7582,19.7718,122200.0
2007-12-28 12:45:00,58.31,58.35,58.16,58.31,118600.0,19.7616,19.7752,19.7108,19.7616,118600.0
2007-12-28 12:50:00,58.31,58.31,58.08,58.1,67000.0,19.7616,19.7616,19.6836,19.6904,67000.0
2007-12-28 12:55:00,58.12,58.27,58.11,58.27,112400.0,19.6972,19.748,19.6938,19.748,112400.0
2007-12-28 13:00:00,58.27,58.31,58.18,58.28,61600.0,19.748,19.7616,19.7175,19.7514,61600.0
2007-12-28 13:05:00,58.27,58.4,58.26,58.4,45800.0,19.748,19.7921,19.7447,19.7921,45800.0
2007-12-28 13:10:00,58.39,58.41,58.34,58.34,16800.0,19.7887,19.7955,19.7718,19.7718,16800.0
2007-12-28 13:15:00,58.35,58.38,58.22,58.26,27200.0,19.7752,19.7853,19.7311,19.7447,27200.0
2007-12-28 13:20:00,58.24,58.26,58.17,58.17,24000.0,19.7379,19.7447,19.7141,19.7141,24000.0
2007-12-28 13:25:00,58.18,58.23,58.11,58.16,63000.0,19.7175,19.7345,19.6938,19.7108,63000.0
2007-12-28 13:30:00,58.15,58.16,58.08,58.14,46400.0,19.7074,19.7108,19.6836,19.704,46400.0
2007-12-28 13:35:00,58.15,58.15,57.98,58.06,219400.0,19.7074,19.7074,19.6498,19.6769,219400.0
2007-12-28 13:40:00,58.06,58.17,57.99,58.06,123800.0,19.6769,19.7141,19.6531,19.6769,123800.0
2007-12-28 13:45:00,58.04,58.05,57.92,57.96,176800.0,19.6701,19.6735,19.6294,19.643,176800.0
2007-12-28 13:50:00,57.96,58.0,57.93,57.99,115400.0,19.643,19.6565,19.6328,19.6531,115400.0
2007-12-28 13:55:00,58.0,58.01,57.93,57.97,95600.0,19.6565,19.6599,19.6328,19.6464,95600.0
2007-12-28 14:00:00,57.96,58.02,57.92,58.01,95000.0,19.643,19.6633,19.6294,19.6599,95000.0
2007-12-28 14:05:00,58.04,58.14,57.93,58.13,151400.0,19.6701,19.704,19.6328,19.7006,151400.0
2007-12-28 14:10:00,58.13,58.27,58.04,58.05,91400.0,19.7006,19.748,19.6701,19.6735,91400.0
2007-12-28 14:15:00,58.05,58.17,58.02,58.13,73000.0,19.6735,19.7141,19.6633,19.7006,73000.0
2007-12-28 14:20:00,58.13,58.22,58.11,58.22,69600.0,19.7006,19.7311,19.6938,19.7311,69600.0
2007-12-28 14:25:00,58.19,58.35,58.19,58.27,96800.0,19.7209,19.7752,19.7209,19.748,96800.0
2007-12-28 14:30:00,58.3,58.36,58.26,58.31,59000.0,19.7582,19.7785,19.7447,19.7616,59000.0
2007-12-28 14:35:00,58.3,58.41,58.3,58.41,56600.0,19.7582,19.7955,19.7582,19.7955,56600.0
2007-12-28 14:40:00,58.4,58.51,58.38,58.49,82000.0,19.7921,19.8294,19.7853,19.8226,82000.0
2007-12-28 14:45:00,58.5,58.55,58.36,58.46,129600.0,19.826,19.8429,19.7785,19.8124,129600.0
2007-12-28 14:50:00,58.46,58.55,58.33,58.4,87400.0,19.8124,19.8429,19.7684,19.7921,87400.0
2007-12-28 14:55:00,58.42,58.45,58.34,58.43,87600.0,19.7989,19.809,19.7718,19.8023,87600.0
2007-12-28 15:00:00,58.43,58.45,58.39,58.44,59200.0,19.8023,19.809,19.7887,19.8057,59200.0
2007-12-28 15:05:00,58.45,58.45,58.17,58.38,141000.0,19.809,19.809,19.7141,19.7853,141000.0
2007-12-28 15:10:00,58.38,58.57,58.22,58.49,209000.0,19.7853,19.8497,19.7311,19.8226,209000.0
2007-12-28 15:15:00,58.51,58.89,58.49,58.84,279600.0,19.8294,19.9582,19.8226,19.9412,279600.0
2007-12-28 15:20:00,58.85,58.97,58.47,58.9,402400.0,19.9446,19.9853,19.8158,19.9616,402400.0
2007-12-28 15:25:00,58.92,59.07,58.81,58.91,208200.0,19.9683,20.0192,19.931,19.9649,208200.0
2007-12-28 15:30:00,58.91,58.93,58.68,58.72,107200.0,19.9649,19.9717,19.887,19.9005,107200.0
2007-12-28 15:35:00,58.73,58.73,58.56,58.56,130400.0,19.9039,19.9039,19.8463,19.8463,130400.0
2007-12-28 15:40:00,58.55,58.58,58.44,58.55,194400.0,19.8429,19.8531,19.8057,19.8429,194400.0
2007-12-28 15:45:00,58.56,58.92,58.49,58.89,409200.0,19.8463,19.9683,19.8226,19.9582,409200.0
2007-12-28 15:50:00,58.88,59.08,58.83,58.99,338800.0,19.9548,20.0226,19.9378,19.9921,338800.0
2007-12-28 15:55:00,59.0,59.0,58.87,58.96,240400.0,19.9954,19.9954,19.9514,19.9819,240400.0
2007-12-31 09:30:00,59.02,59.2,58.82,58.99,130000.0,20.0022,20.0632,19.9344,19.9921,130000.0
2007-12-31 09:35:00,59.0,59.01,58.36,58.52,89200.0,19.9954,19.9988,19.7785,19.8328,89200.0
2007-12-31 09:40:00,58.54,58.65,58.41,58.58,81000.0,19.8395,19.8768,19.7955,19.8531,81000.0
2007-12-31 09:45:00,58.58,58.67,58.34,58.65,152000.0,19.8531,19.8836,19.7718,19.8768,152000.0
2007-12-31 09:50:00,58.68,58.9,58.56,58.74,68600.0,19.887,19.9616,19.8463,19.9073,68600.0
2007-12-31 09:55:00,58.73,58.79,58.55,58.58,58200.0,19.9039,19.9243,19.8429,19.8531,58200.0
2007-12-31 10:00:00,58.6,58.9,58.58,58.69,81800.0,19.8599,19.9616,19.8531,19.8904,81800.0
2007-12-31 10:05:00,58.68,58.75,58.47,58.58,88400.0,19.887,19.9107,19.8158,19.8531,88400.0
2007-12-31 10:10:00,58.62,58.7,58.51,58.64,23800.0,19.8667,19.8938,19.8294,19.8734,23800.0
2007-12-31 10:15:00,58.62,58.73,58.54,58.63,31600.0,19.8667,19.9039,19.8395,19.87,31600.0
2007-12-31 10:20:00,58.63,58.63,58.5,58.53,31400.0,19.87,19.87,19.826,19.8362,31400.0
2007-12-31 10:25:00,58.53,58.61,58.48,58.48,40000.0,19.8362,19.8633,19.8192,19.8192,40000.0
2007-12-31 10:30:00,58.49,58.59,58.48,58.51,64000.0,19.8226,19.8565,19.8192,19.8294,64000.0
2007-12-31 10:35:00,58.51,58.53,58.45,58.45,48200.0,19.8294,19.8362,19.809,19.809,48200.0
2007-12-31 10:40:00,58.45,58.46,58.35,58.39,49600.0,19.809,19.8124,19.7752,19.7887,49600.0
2007-12-31 10:45:00,58.38,58.38,57.9,57.9,131200.0,19.7853,19.7853,19.6226,19.6226,131200.0
2007-12-31 10:50:00,57.9,58.07,57.9,58.05,96600.0,19.6226,19.6803,19.6226,19.6735,96600.0
2007-12-31 10:55:00,58.02,58.08,58.01,58.04,45400.0,19.6633,19.6836,19.6599,19.6701,45400.0
2007-12-31 11:00:00,58.02,58.05,57.92,57.94,104200.0,19.6633,19.6735,19.6294,19.6362,104200.0
2007-12-31 11:05:00,57.93,57.95,57.82,57.92,58600.0,19.6328,19.6396,19.5955,19.6294,58600.0
2007-12-31 11:10:00,57.91,58.02,57.9,58.0,60400.0,19.626,19.6633,19.6226,19.6565,60400.0
2007-12-31 11:15:00,58.0,58.04,57.88,57.88,110400.0,19.6565,19.6701,19.6159,19.6159,110400.0
2007-12-31 11:20:00,57.88,57.91,57.71,57.72,123600.0,19.6159,19.626,19.5583,19.5616,123600.0
2007-12-31 11:25:00,57.72,57.85,57.72,57.77,55600.0,19.5616,19.6057,19.5616,19.5786,55600.0
2007-12-31 11:30:00,57.77,57.82,57.73,57.75,85000.0,19.5786,19.5955,19.565,19.5718,85000.0
2007-12-31 11:35:00,57.73,57.8,57.66,57.8,124800.0,19.565,19.5888,19.5413,19.5888,124800.0
2007-12-31 11:40:00,57.78,57.88,57.78,57.8,83000.0,19.582,19.6159,19.582,19.5888,83000.0
2007-12-31 11:45:00,57.8,57.83,57.71,57.73,52600.0,19.5888,19.5989,19.5583,19.565,52600.0
2007-12-31 11:50:00,57.73,57.82,57.5,57.68,123800.0,19.565,19.5955,19.4871,19.5481,123800.0
2007-12-31 11:55:00,57.63,57.82,57.59,57.82,44800.0,19.5311,19.5955,19.5176,19.5955,44800.0
2007-12-31 12:00:00,57.8,57.82,57.67,57.68,61600.0,19.5888,19.5955,19.5447,19.5481,61600.0
2007-12-31 12:05:00,57.7,57.73,57.66,57.7,52800.0,19.5549,19.565,19.5413,19.5549,52800.0
2007-12-31 12:10:00,57.7,57.71,57.6,57.64,57800.0,19.5549,19.5583,19.521,19.5345,57800.0
2007-12-31 12:15:00,57.65,57.66,57.58,57.6,34000.0,19.5379,19.5413,19.5142,19.521,34000.0
2007-12-31 12:20:00,57.6,57.63,57.56,57.56,30400.0,19.521,19.5311,19.5074,19.5074,30400.0
2007-12-31 12:25:00,57.57,57.6,57.53,57.56,26600.0,19.5108,19.521,19.4972,19.5074,26600.0
2007-12-31 12:30:00,57.53,57.73,57.48,57.68,55600.0,19.4972,19.565,19.4803,19.5481,55600.0
2007-12-31 12:35:00,57.69,57.71,57.56,57.56,38200.0,19.5515,19.5583,19.5074,19.5074,38200.0
2007-12-31 12:40:00,57.55,57.74,57.55,57.73,28200.0,19.504,19.5684,19.504,19.565,28200.0
2007-12-31 12:45:00,57.73,57.75,57.62,57.7,25000.0,19.565,19.5718,19.5278,19.5549,25000.0
2007-12-31 12:50:00,57.71,57.71,57.59,57.64,22400.0,19.5583,19.5583,19.5176,19.5345,22400.0
2007-12-31 12:55:00,57.66,57.67,57.53,57.58,37600.0,19.5413,19.5447,19.4972,19.5142,37600.0
2007-12-31 13:00:00,57.6,57.71,57.58,57.66,30400.0,19.521,19.5583,19.5142,19.5413,30400.0
2007-12-31 13:05:00,57.7,57.72,57.63,57.68,26800.0,19.5549,19.5616,19.5311,19.5481,26800.0
2007-12-31 13:10:00,57.71,57.74,57.63,57.7,48600.0,19.5583,19.5684,19.5311,19.5549,48600.0
2007-12-31 13:15:00,57.67,57.7,57.63,57.65,28000.0,19.5447,19.5549,19.5311,19.5379,28000.0
2007-12-31 13:20:00,57.64,57.66,57.62,57.64,28200.0,19.5345,19.5413,19.5278,19.5345,28200.0
2007-12-31 13:25:00,57.65,57.73,57.63,57.65,37600.0,19.5379,19.565,19.5311,19.5379,37600.0
2007-12-31 13:30:00,57.66,57.73,57.63,57.65,54200.0,19.5413,19.565,19.5311,19.5379,54200.0
2007-12-31 13:35:00,57.64,57.72,57.62,57.68,36000.0,19.5345,19.5616,19.5278,19.5481,36000.0
2007-12-31 13:40:00,57.69,57.79,57.68,57.79,34200.0,19.5515,19.5854,19.5481,19.5854,34200.0
2007-12-31 13:45:00,57.77,57.85,57.76,57.79,40400.0,19.5786,19.6057,19.5752,19.5854,40400.0
2007-12-31 13:50:00,57.79,57.8,57.68,57.68,38200.0,19.5854,19.5888,19.5481,19.5481,38200.0
2007-12-31 13:55:00,57.68,57.7,57.62,57.63,33600.0,19.5481,19.5549,19.5278,19.5311,33600.0
2007-12-31 14:00:00,57.63,57.67,57.58,57.65,56200.0,19.5311,19.5447,19.5142,19.5379,56200.0
2007-12-31 14:05:00,57.65,57.68,57.62,57.63,17200.0,19.5379,19.5481,19.5278,19.5311,17200.0
2007-12-31 14:10:00,57.63,57.68,57.63,57.68,29800.0,19.5311,19.5481,19.5311,19.5481,29800.0
2007-12-31 14:15:00,57.65,57.74,57.59,57.69,27600.0,19.5379,19.5684,19.5176,19.5515,27600.0
2007-12-31 14:20:00,57.66,57.69,57.54,57.58,43600.0,19.5413,19.5515,19.5006,19.5142,43600.0
2007-12-31 14:25:00,57.58,57.67,57.54,57.57,66000.0,19.5142,19.5447,19.5006,19.5108,66000.0
2007-12-31 14:30:00,57.58,57.7,57.58,57.65,55200.0,19.5142,19.5549,19.5142,19.5379,55200.0
2007-12-31 14:35:00,57.66,57.7,57.62,57.68,50000.0,19.5413,19.5549,19.5278,19.5481,50000.0
2007-12-31 14:40:00,57.67,57.71,57.59,57.63,57600.0,19.5447,19.5583,19.5176,19.5311,57600.0
2007-12-31 14:45:00,57.62,57.67,57.6,57.66,31600.0,19.5278,19.5447,19.521,19.5413,31600.0
2007-12-31 14:50:00,57.65,57.69,57.64,57.64,28000.0,19.5379,19.5515,19.5345,19.5345,28000.0
2007-12-31 14:55:00,57.64,57.68,57.58,57.66,44600.0,19.5345,19.5481,19.5142,19.5413,44600.0
2007-12-31 15:00:00,57.66,57.7,57.63,57.67,47600.0,19.5413,19.5549,19.5311,19.5447,47600.0
2007-12-31 15:05:00,57.69,57.71,57.64,57.65,32800.0,19.5515,19.5583,19.5345,19.5379,32800.0
2007-12-31 15:10:00,57.67,57.76,57.65,57.69,61800.0,19.5447,19.5752,19.5379,19.5515,61800.0
2007-12-31 15:15:00,57.7,57.71,57.6,57.63,108800.0,19.5549,19.5583,19.521,19.5311,108800.0
2007-12-31 15:20:00,57.63,57.7,57.6,57.69,51000.0,19.5311,19.5549,19.521,19.5515,51000.0
2007-12-31 15:25:00,57.69,57.8,57.68,57.76,75600.0,19.5515,19.5888,19.5481,19.5752,75600.0
2007-12-31 15:30:00,57.77,57.77,57.6,57.63,79600.0,19.5786,19.5786,19.521,19.5311,79600.0
2007-12-31 15:35:00,57.63,57.65,57.41,57.42,156200.0,19.5311,19.5379,19.4566,19.46,156200.0
2007-12-31 15:40:00,57.42,57.47,57.29,57.33,178400.0,19.46,19.4769,19.4159,19.4295,178400.0
2007-12-31 15:45:00,57.37,57.4,57.13,57.26,245400.0,19.443,19.4532,19.3617,19.4057,245400.0
2007-12-31 15:50:00,57.27,57.77,57.26,57.72,365200.0,19.4091,19.5786,19.4057,19.5616,365200.0
2007-12-31 15:55:00,57.71,57.95,57.52,57.74,515400.0,19.5583,19.6396,19.4939,19.5684,515400.0
2008-01-02 09:30:00,58.58,58.91,58.58,58.7,551200.0,19.8531,19.9649,19.8531,19.8938,551200.0
2008-01-02 09:35:00,58.68,58.88,58.54,58.85,291400.0,19.887,19.9548,19.8395,19.9446,291400.0
2008-01-02 09:40:00,58.85,58.89,58.73,58.74,149400.0,19.9446,19.9582,19.9039,19.9073,149400.0
2008-01-02 09:45:00,58.76,58.8,58.57,58.69,140400.0,19.9141,19.9277,19.8497,19.8904,140400.0
2008-01-02 09:50:00,58.7,58.88,58.65,58.85,95600.0,19.8938,19.9548,19.8768,19.9446,95600.0
2008-01-02 09:55:00,58.85,58.87,58.78,58.84,69600.0,19.9446,19.9514,19.9209,19.9412,69600.0
2008-01-02 10:00:00,58.82,58.85,58.72,58.79,345200.0,19.9344,19.9446,19.9005,19.9243,345200.0
2008-01-02 10:05:00,58.8,59.3,58.73,59.2,427200.0,19.9277,20.0971,19.9039,20.0632,427200.0
2008-01-02 10:10:00,59.2,59.3,58.93,58.96,215400.0,20.0632,20.0971,19.9717,19.9819,215400.0
2008-01-02 10:15:00,58.95,59.04,58.92,58.99,206400.0,19.9785,20.009,19.9683,19.9921,206400.0
2008-01-02 10:20:00,58.98,59.33,58.94,59.25,280600.0,19.9887,20.1073,19.9751,20.0802,280600.0
2008-01-02 10:25:00,59.23,59.44,59.2,59.31,190000.0,20.0734,20.1446,20.0632,20.1005,190000.0
2008-01-02 10:30:00,59.31,59.57,59.3,59.4,254600.0,20.1005,20.1886,20.0971,20.131,254600.0
2008-01-02 10:35:00,59.4,59.5,59.21,59.21,94600.0,20.131,20.1649,20.0666,20.0666,94600.0
2008-01-02 10:40:00,59.21,59.23,59.06,59.09,137800.0,20.0666,20.0734,20.0158,20.0259,137800.0
2008-01-02 10:45:00,59.1,59.12,58.91,58.93,160400.0,20.0293,20.0361,19.9649,19.9717,160400.0
2008-01-02 10:50:00,58.93,59.03,58.92,59.0,58800.0,19.9717,20.0056,19.9683,19.9954,58800.0
2008-01-02 10:55:00,59.0,59.1,58.92,58.93,88600.0,19.9954,20.0293,19.9683,19.9717,88600.0
2008-01-02 11:00:00,58.93,59.05,58.88,58.98,107400.0,19.9717,20.0124,19.9548,19.9887,107400.0
2008-01-02 11:05:00,58.98,59.37,58.94,59.29,345800.0,19.9887,20.1208,19.9751,20.0937,345800.0
2008-01-02 11:10:00,59.3,59.35,59.14,59.24,292200.0,20.0971,20.1141,20.0429,20.0768,292200.0
2008-01-02 11:15:00,59.24,59.35,59.13,59.13,108800.0,20.0768,20.1141,20.0395,20.0395,108800.0
2008-01-02 11:20:00,59.15,59.15,58.8,58.84,184800.0,20.0463,20.0463,19.9277,19.9412,184800.0
2008-01-02 11:25:00,58.83,58.85,58.76,58.76,108600.0,19.9378,19.9446,19.9141,19.9141,108600.0
2008-01-02 11:30:00,58.76,58.8,58.71,58.72,191000.0,19.9141,19.9277,19.8972,19.9005,191000.0
2008-01-02 11:35:00,58.72,58.75,58.58,58.69,185600.0,19.9005,19.9107,19.8531,19.8904,185600.0
2008-01-02 11:40:00,58.69,58.74,58.41,58.41,126600.0,19.8904,19.9073,19.7955,19.7955,126600.0
2008-01-02 11:45:00,58.41,58.43,58.18,58.31,135200.0,19.7955,19.8023,19.7175,19.7616,135200.0
2008-01-02 11:50:00,58.29,58.5,58.24,58.5,147600.0,19.7548,19.826,19.7379,19.826,147600.0
2008-01-02 11:55:00,58.51,58.69,58.44,58.67,148600.0,19.8294,19.8904,19.8057,19.8836,148600.0
2008-01-02 12:00:00,58.67,58.68,58.45,58.45,93400.0,19.8836,19.887,19.809,19.809,93400.0
2008-01-02 12:05:00,58.46,58.46,58.15,58.17,136400.0,19.8124,19.8124,19.7074,19.7141,136400.0
2008-01-02 12:10:00,58.15,58.34,58.13,58.29,191000.0,19.7074,19.7718,19.7006,19.7548,191000.0
2008-01-02 12:15:00,58.33,58.33,58.1,58.17,91000.0,19.7684,19.7684,19.6904,19.7141,91000.0
2008-01-02 12:20:00,58.18,58.23,58.13,58.19,87200.0,19.7175,19.7345,19.7006,19.7209,87200.0
2008-01-02 12:25:00,58.17,58.2,58.04,58.05,110600.0,19.7141,19.7243,19.6701,19.6735,110600.0
2008-01-02 12:30:00,58.05,58.1,58.0,58.07,153000.0,19.6735,19.6904,19.6565,19.6803,153000.0
2008-01-02 12:35:00,58.07,58.27,58.01,58.27,268200.0,19.6803,19.748,19.6599,19.748,268200.0
2008-01-02 12:40:00,58.27,58.37,58.24,58.32,140800.0,19.748,19.7819,19.7379,19.765,140800.0
2008-01-02 12:45:00,58.31,58.41,58.27,58.35,108600.0,19.7616,19.7955,19.748,19.7752,108600.0
2008-01-02 12:50:00,58.35,58.37,58.24,58.34,59000.0,19.7752,19.7819,19.7379,19.7718,59000.0
2008-01-02 12:55:00,58.35,58.41,58.32,58.36,64800.0,19.7752,19.7955,19.765,19.7785,64800.0
2008-01-02 13:00:00,58.36,58.43,58.28,58.31,62200.0,19.7785,19.8023,19.7514,19.7616,62200.0
2008-01-02 13:05:00,58.3,58.42,58.24,58.24,103400.0,19.7582,19.7989,19.7379,19.7379,103400.0
2008-01-02 13:10:00,58.24,58.36,58.24,58.31,72800.0,19.7379,19.7785,19.7379,19.7616,72800.0
2008-01-02 13:15:00,58.31,58.36,58.26,58.3,79600.0,19.7616,19.7785,19.7447,19.7582,79600.0
2008-01-02 13:20:00,58.33,58.44,58.33,58.38,77400.0,19.7684,19.8057,19.7684,19.7853,77400.0
2008-01-02 13:25:00,58.38,58.46,58.33,58.45,118400.0,19.7853,19.8124,19.7684,19.809,118400.0
2008-01-02 13:30:00,58.45,58.61,58.38,58.57,233400.0,19.809,19.8633,19.7853,19.8497,233400.0
2008-01-02 13:35:00,58.59,58.68,58.54,58.59,170600.0,19.8565,19.887,19.8395,19.8565,170600.0
2008-01-02 13:40:00,58.6,58.62,58.42,58.45,68800.0,19.8599,19.8667,19.7989,19.809,68800.0
2008-01-02 13:45:00,58.45,58.77,58.43,58.75,171400.0,19.809,19.9175,19.8023,19.9107,171400.0
2008-01-02 13:50:00,58.76,58.88,58.66,58.66,126400.0,19.9141,19.9548,19.8802,19.8802,126400.0
2008-01-02 13:55:00,58.66,58.78,58.65,58.78,59200.0,19.8802,19.9209,19.8768,19.9209,59200.0
2008-01-02 14:00:00,58.75,58.99,58.6,58.64,133400.0,19.9107,19.9921,19.8599,19.8734,133400.0
2008-01-02 14:05:00,58.65,59.22,58.59,59.22,400600.0,19.8768,20.07,19.8565,20.07,400600.0
2008-01-02 14:10:00,59.22,59.32,59.15,59.32,262000.0,20.07,20.1039,20.0463,20.1039,262000.0
2008-01-02 14:15:00,59.32,59.43,59.25,59.3,178000.0,20.1039,20.1412,20.0802,20.0971,178000.0
2008-01-02 14:20:00,59.32,59.32,58.95,58.97,158000.0,20.1039,20.1039,19.9785,19.9853,158000.0
2008-01-02 14:25:00,58.97,59.09,58.82,58.83,178000.0,19.9853,20.0259,19.9344,19.9378,178000.0
2008-01-02 14:30:00,58.85,59.12,58.81,59.08,142000.0,19.9446,20.0361,19.931,20.0226,142000.0
2008-01-02 14:35:00,59.09,59.09,58.83,58.83,117200.0,20.0259,20.0259,19.9378,19.9378,117200.0
2008-01-02 14:40:00,58.84,58.9,58.82,58.84,106600.0,19.9412,19.9616,19.9344,19.9412,106600.0
2008-01-02 14:45:00,58.84,59.12,58.84,59.11,145400.0,19.9412,20.0361,19.9412,20.0327,145400.0
2008-01-02 14:50:00,59.1,59.38,59.06,59.37,174000.0,20.0293,20.1242,20.0158,20.1208,174000.0
2008-01-02 14:55:00,59.37,59.45,59.09,59.15,267400.0,20.1208,20.1479,20.0259,20.0463,267400.0
2008-01-02 15:00:00,59.14,59.25,59.1,59.12,146000.0,20.0429,20.0802,20.0293,20.0361,146000.0
2008-01-02 15:05:00,59.12,59.13,58.93,58.93,242200.0,20.0361,20.0395,19.9717,19.9717,242200.0
2008-01-02 15:10:00,58.93,59.12,58.81,59.02,188400.0,19.9717,20.0361,19.931,20.0022,188400.0
2008-01-02 15:15:00,59.0,59.02,58.85,58.85,142200.0,19.9954,20.0022,19.9446,19.9446,142200.0
2008-01-02 15:20:00,58.85,58.87,58.55,58.63,220000.0,19.9446,19.9514,19.8429,19.87,220000.0
2008-01-02 15:25:00,58.65,58.65,58.45,58.48,193600.0,19.8768,19.8768,19.809,19.8192,193600.0
2008-01-02 15:30:00,58.48,58.83,58.43,58.83,129800.0,19.8192,19.9378,19.8023,19.9378,129800.0
2008-01-02 15:35:00,58.82,58.91,58.72,58.72,153600.0,19.9344,19.9649,19.9005,19.9005,153600.0
2008-01-02 15:40:00,58.72,58.87,58.66,58.85,112000.0,19.9005,19.9514,19.8802,19.9446,112000.0
2008-01-02 15:45:00,58.83,59.0,58.79,58.92,210600.0,19.9378,19.9954,19.9243,19.9683,210600.0
2008-01-02 15:50:00,58.93,59.41,58.92,59.32,339200.0,19.9717,20.1344,19.9683,20.1039,339200.0
2008-01-02 15:55:00,59.32,59.38,59.11,59.33,528000.0,20.1039,20.1242,20.0327,20.1073,528000.0
2008-01-03 09:30:00,59.01,59.38,58.81,58.92,351600.0,19.9988,20.1242,19.931,19.9683,351600.0
2008-01-03 09:35:00,58.95,59.02,58.81,58.98,239200.0,19.9785,20.0022,19.931,19.9887,239200.0
2008-01-03 09:40:00,58.95,59.01,58.9,58.95,137200.0,19.9785,19.9988,19.9616,19.9785,137200.0
2008-01-03 09:45:00,58.95,59.06,58.94,58.97,97200.0,19.9785,20.0158,19.9751,19.9853,97200.0
2008-01-03 09:50:00,58.96,59.12,58.94,59.08,122000.0,19.9819,20.0361,19.9751,20.0226,122000.0
2008-01-03 09:55:00,59.09,59.21,59.05,59.17,193200.0,20.0259,20.0666,20.0124,20.0531,193200.0
2008-01-03 10:00:00,59.17,59.35,59.08,59.1,285200.0,20.0531,20.1141,20.0226,20.0293,285200.0
2008-01-03 10:05:00,59.12,59.42,59.1,59.33,280000.0,20.0361,20.1378,20.0293,20.1073,280000.0
2008-01-03 10:10:00,59.33,59.34,59.1,59.2,133800.0,20.1073,20.1107,20.0293,20.0632,133800.0
2008-01-03 10:15:00,59.19,59.28,59.07,59.1,160400.0,20.0598,20.0903,20.0192,20.0293,160400.0
2008-01-03 10:20:00,59.12,59.15,59.04,59.07,126400.0,20.0361,20.0463,20.009,20.0192,126400.0
2008-01-03 10:25:00,59.07,59.34,58.95,59.17,163600.0,20.0192,20.1107,19.9785,20.0531,163600.0
2008-01-03 10:30:00,59.17,59.37,59.07,59.15,209800.0,20.0531,20.1208,20.0192,20.0463,209800.0
2008-01-03 10:35:00,59.15,59.17,58.95,59.1,131200.0,20.0463,20.0531,19.9785,20.0293,131200.0
2008-01-03 10:40:00,59.09,59.11,58.96,58.99,88600.0,20.0259,20.0327,19.9819,19.9921,88600.0
2008-01-03 10:45:00,58.99,59.02,58.8,58.8,138200.0,19.9921,20.0022,19.9277,19.9277,138200.0
2008-01-03 10:50:00,58.81,58.84,58.7,58.74,155400.0,19.931,19.9412,19.8938,19.9073,155400.0
2008-01-03 10:55:00,58.73,58.81,58.7,58.71,116600.0,19.9039,19.931,19.8938,19.8972,116600.0
2008-01-03 11:00:00,58.72,58.81,58.71,58.78,122600.0,19.9005,19.931,19.8972,19.9209,122600.0
2008-01-03 11:05:00,58.79,58.79,58.68,58.76,218400.0,19.9243,19.9243,19.887,19.9141,218400.0
2008-01-03 11:10:00,58.76,58.84,58.74,58.77,141000.0,19.9141,19.9412,19.9073,19.9175,141000.0
2008-01-03 11:15:00,58.77,58.79,58.55,58.63,140000.0,19.9175,19.9243,19.8429,19.87,140000.0
2008-01-03 11:20:00,58.6,58.62,58.33,58.48,383800.0,19.8599,19.8667,19.7684,19.8192,383800.0
2008-01-03 11:25:00,58.48,58.63,58.4,58.57,197400.0,19.8192,19.87,19.7921,19.8497,197400.0
2008-01-03 11:30:00,58.57,58.7,58.53,58.65,107400.0,19.8497,19.8938,19.8362,19.8768,107400.0
2008-01-03 11:35:00,58.65,58.79,58.63,58.77,139200.0,19.8768,19.9243,19.87,19.9175,139200.0
2008-01-03 11:40:00,58.77,58.97,58.74,58.94,187400.0,19.9175,19.9853,19.9073,19.9751,187400.0
2008-01-03 11:45:00,58.93,59.05,58.9,59.02,112200.0,19.9717,20.0124,19.9616,20.0022,112200.0
2008-01-03 11:50:00,59.04,59.12,58.95,59.05,161800.0,20.009,20.0361,19.9785,20.0124,161800.0
2008-01-03 11:55:00,59.06,59.09,58.88,59.02,92200.0,20.0158,20.0259,19.9548,20.0022,92200.0
2008-01-03 12:00:00,59.02,59.08,58.85,58.88,226200.0,20.0022,20.0226,19.9446,19.9548,226200.0
2008-01-03 12:05:00,58.85,59.1,58.85,59.09,146600.0,19.9446,20.0293,19.9446,20.0259,146600.0
2008-01-03 12:10:00,59.1,59.23,58.99,59.18,203000.0,20.0293,20.0734,19.9921,20.0564,203000.0
2008-01-03 12:15:00,59.16,59.2,59.02,59.03,99800.0,20.0497,20.0632,20.0022,20.0056,99800.0
2008-01-03 12:20:00,59.05,59.15,59.05,59.1,153200.0,20.0124,20.0463,20.0124,20.0293,153200.0
2008-01-03 12:25:00,59.08,59.16,59.07,59.16,139200.0,20.0226,20.0497,20.0192,20.0497,139200.0
2008-01-03 12:30:00,59.18,59.23,59.08,59.11,223000.0,20.0564,20.0734,20.0226,20.0327,223000.0
2008-01-03 12:35:00,59.09,59.22,59.09,59.22,169800.0,20.0259,20.07,20.0259,20.07,169800.0
2008-01-03 12:40:00,59.2,59.23,58.84,58.92,331200.0,20.0632,20.0734,19.9412,19.9683,331200.0
2008-01-03 12:45:00,58.93,59.02,58.91,58.97,170000.0,19.9717,20.0022,19.9649,19.9853,170000.0
2008-01-03 12:50:00,58.97,59.03,58.81,58.81,168600.0,19.9853,20.0056,19.931,19.931,168600.0
2008-01-03 12:55:00,58.82,58.94,58.77,58.88,421800.0,19.9344,19.9751,19.9175,19.9548,421800.0
2008-01-03 13:00:00,58.87,58.94,58.85,58.92,124600.0,19.9514,19.9751,19.9446,19.9683,124600.0
2008-01-03 13:05:00,58.93,59.04,58.83,58.92,236800.0,19.9717,20.009,19.9378,19.9683,236800.0
2008-01-03 13:10:00,58.92,58.98,58.9,58.91,90200.0,19.9683,19.9887,19.9616,19.9649,90200.0
2008-01-03 13:15:00,58.92,59.02,58.88,58.94,210400.0,19.9683,20.0022,19.9548,19.9751,210400.0
2008-01-03 13:20:00,58.92,58.95,58.86,58.92,151400.0,19.9683,19.9785,19.948,19.9683,151400.0
2008-01-03 13:25:00,58.92,58.98,58.88,58.96,104200.0,19.9683,19.9887,19.9548,19.9819,104200.0
2008-01-03 13:30:00,58.96,59.04,58.91,58.94,87200.0,19.9819,20.009,19.9649,19.9751,87200.0
2008-01-03 13:35:00,58.94,59.04,58.9,58.97,76400.0,19.9751,20.009,19.9616,19.9853,76400.0
2008-01-03 13:40:00,58.98,59.13,58.93,59.07,146400.0,19.9887,20.0395,19.9717,20.0192,146400.0
2008-01-03 13:45:00,59.08,59.09,58.92,58.94,152800.0,20.0226,20.0259,19.9683,19.9751,152800.0
2008-01-03 13:50:00,58.91,58.99,58.87,58.98,93400.0,19.9649,19.9921,19.9514,19.9887,93400.0
2008-01-03 13:55:00,58.98,58.99,58.74,58.85,185400.0,19.9887,19.9921,19.9073,19.9446,185400.0
2008-01-03 14:00:00,58.84,58.85,58.75,58.82,86600.0,19.9412,19.9446,19.9107,19.9344,86600.0
2008-01-03 14:05:00,58.8,58.85,58.74,58.74,157800.0,19.9277,19.9446,19.9073,19.9073,157800.0
2008-01-03 14:10:00,58.74,58.79,58.63,58.68,179200.0,19.9073,19.9243,19.87,19.887,179200.0
2008-01-03 14:15:00,58.68,58.88,58.63,58.84,87200.0,19.887,19.9548,19.87,19.9412,87200.0
2008-01-03 14:20:00,58.83,58.95,58.81,58.88,125800.0,19.9378,19.9785,19.931,19.9548,125800.0
2008-01-03 14:25:00,58.88,58.91,58.82,58.88,87000.0,19.9548,19.9649,19.9344,19.9548,87000.0
2008-01-03 14:30:00,58.88,58.91,58.77,58.83,124200.0,19.9548,19.9649,19.9175,19.9378,124200.0
2008-01-03 14:35:00,58.84,58.88,58.8,58.87,139200.0,19.9412,19.9548,19.9277,19.9514,139200.0
2008-01-03 14:40:00,58.85,58.89,58.82,58.85,99400.0,19.9446,19.9582,19.9344,19.9446,99400.0
2008-01-03 14:45:00,58.84,58.91,58.82,58.84,64000.0,19.9412,19.9649,19.9344,19.9412,64000.0
2008-01-03 14:50:00,58.83,58.85,58.76,58.79,127400.0,19.9378,19.9446,19.9141,19.9243,127400.0
2008-01-03 14:55:00,58.78,58.82,58.56,58.63,153600.0,19.9209,19.9344,19.8463,19.87,153600.0
2008-01-03 15:00:00,58.63,58.77,58.57,58.62,150400.0,19.87,19.9175,19.8497,19.8667,150400.0
2008-01-03 15:05:00,58.6,58.69,58.51,58.69,136800.0,19.8599,19.8904,19.8294,19.8904,136800.0
2008-01-03 15:10:00,58.68,58.71,58.6,58.69,79200.0,19.887,19.8972,19.8599,19.8904,79200.0
2008-01-03 15:15:00,58.7,58.7,58.24,58.41,244600.0,19.8938,19.8938,19.7379,19.7955,244600.0
2008-01-03 15:20:00,58.43,58.43,58.15,58.3,151200.0,19.8023,19.8023,19.7074,19.7582,151200.0
2008-01-03 15:25:00,58.32,58.35,58.17,58.22,218200.0,19.765,19.7752,19.7141,19.7311,218200.0
2008-01-03 15:30:00,58.23,58.52,58.2,58.39,145600.0,19.7345,19.8328,19.7243,19.7887,145600.0
2008-01-03 15:35:00,58.4,58.45,58.3,58.38,130600.0,19.7921,19.809,19.7582,19.7853,130600.0
2008-01-03 15:40:00,58.38,58.5,58.3,58.4,214600.0,19.7853,19.826,19.7582,19.7921,214600.0
2008-01-03 15:45:00,58.38,58.4,58.22,58.34,143000.0,19.7853,19.7921,19.7311,19.7718,143000.0
2008-01-03 15:50:00,58.34,58.41,58.25,58.38,185000.0,19.7718,19.7955,19.7413,19.7853,185000.0
2008-01-03 15:55:00,58.38,58.4,58.26,58.3,195800.0,19.7853,19.7921,19.7447,19.7582,195800.0
2008-01-04 09:30:00,57.19,57.45,57.02,57.05,176000.0,19.382,19.4701,19.3244,19.3346,176000.0
2008-01-04 09:35:00,57.09,57.09,56.68,56.81,348200.0,19.3481,19.3481,19.2092,19.2532,348200.0
2008-01-04 09:40:00,56.84,57.09,56.8,56.99,292400.0,19.2634,19.3481,19.2498,19.3142,292400.0
2008-01-04 09:45:00,56.99,56.99,56.68,56.8,306600.0,19.3142,19.3142,19.2092,19.2498,306600.0
2008-01-04 09:50:00,56.8,57.13,56.8,56.97,268800.0,19.2498,19.3617,19.2498,19.3075,268800.0
2008-01-04 09:55:00,56.97,56.98,56.66,56.73,218200.0,19.3075,19.3109,19.2024,19.2261,218200.0
2008-01-04 10:00:00,56.71,56.83,56.25,56.36,427400.0,19.2193,19.26,19.0634,19.1007,427400.0
2008-01-04 10:05:00,56.37,56.59,56.27,56.35,225600.0,19.1041,19.1787,19.0702,19.0973,225600.0
2008-01-04 10:10:00,56.35,56.49,56.28,56.29,122000.0,19.0973,19.1448,19.0736,19.077,122000.0
2008-01-04 10:15:00,56.27,56.4,56.18,56.21,227800.0,19.0702,19.1143,19.0397,19.0499,227800.0
2008-01-04 10:20:00,56.2,56.43,56.18,56.25,244800.0,19.0465,19.1245,19.0397,19.0634,244800.0
2008-01-04 10:25:00,56.23,56.25,55.79,55.97,389200.0,19.0567,19.0634,18.9076,18.9686,389200.0
2008-01-04 10:30:00,55.96,56.04,55.77,55.93,213800.0,18.9652,18.9923,18.9008,18.955,213800.0
2008-01-04 10:35:00,55.91,56.09,55.72,55.76,182600.0,18.9482,19.0092,18.8838,18.8974,182600.0
2008-01-04 10:40:00,55.77,55.82,55.44,55.59,332600.0,18.9008,18.9177,18.7889,18.8398,332600.0
2008-01-04 10:45:00,55.59,55.63,54.61,54.95,726600.0,18.8398,18.8533,18.5076,18.6229,726600.0
2008-01-04 10:50:00,54.98,55.09,54.77,54.86,267200.0,18.633,18.6703,18.5619,18.5924,267200.0
2008-01-04 10:55:00,54.87,54.97,54.83,54.88,277600.0,18.5958,18.6297,18.5822,18.5991,277600.0
2008-01-04 11:00:00,54.86,55.16,54.85,55.06,298600.0,18.5924,18.694,18.589,18.6602,298600.0
2008-01-04 11:05:00,55.06,55.22,54.92,55.16,196600.0,18.6602,18.7144,18.6127,18.694,196600.0
2008-01-04 11:10:00,55.15,55.76,55.05,55.73,287800.0,18.6907,18.8974,18.6568,18.8872,287800.0
2008-01-04 11:15:00,55.73,55.79,55.31,55.4,291000.0,18.8872,18.9076,18.7449,18.7754,291000.0
2008-01-04 11:20:00,55.43,55.63,55.38,55.6,124800.0,18.7855,18.8533,18.7686,18.8432,124800.0
2008-01-04 11:25:00,55.59,55.99,55.59,55.95,171200.0,18.8398,18.9753,18.8398,18.9618,171200.0
2008-01-04 11:30:00,55.96,55.99,55.77,55.83,115600.0,18.9652,18.9753,18.9008,18.9211,115600.0
2008-01-04 11:35:00,55.82,55.82,55.41,55.41,108800.0,18.9177,18.9177,18.7788,18.7788,108800.0
2008-01-04 11:40:00,55.4,55.41,55.29,55.39,87000.0,18.7754,18.7788,18.7381,18.772,87000.0
2008-01-04 11:45:00,55.38,55.49,55.35,55.43,87200.0,18.7686,18.8059,18.7584,18.7855,87200.0
2008-01-04 11:50:00,55.44,55.71,55.44,55.66,126600.0,18.7889,18.8804,18.7889,18.8635,126600.0
2008-01-04 11:55:00,55.68,55.85,55.64,55.85,133000.0,18.8703,18.9279,18.8567,18.9279,133000.0
2008-01-04 12:00:00,55.85,56.31,55.84,56.21,220200.0,18.9279,19.0838,18.9245,19.0499,220200.0
2008-01-04 12:05:00,56.2,56.33,56.15,56.29,192600.0,19.0465,19.0906,19.0296,19.077,192600.0
2008-01-04 12:10:00,56.27,56.41,56.27,56.35,202200.0,19.0702,19.1177,19.0702,19.0973,202200.0
2008-01-04 12:15:00,56.34,56.35,56.07,56.09,180000.0,19.094,19.0973,19.0024,19.0092,180000.0
2008-01-04 12:20:00,56.09,56.1,55.69,55.69,108600.0,19.0092,19.0126,18.8737,18.8737,108600.0
2008-01-04 12:25:00,55.7,55.75,55.59,55.66,135400.0,18.8771,18.894,18.8398,18.8635,135400.0
2008-01-04 12:30:00,55.64,55.8,55.49,55.5,216000.0,18.8567,18.9109,18.8059,18.8093,216000.0
2008-01-04 12:35:00,55.52,55.57,55.48,55.52,221000.0,18.816,18.833,18.8025,18.816,221000.0
2008-01-04 12:40:00,55.52,55.61,55.49,55.5,197000.0,18.816,18.8466,18.8059,18.8093,197000.0
2008-01-04 12:45:00,55.51,55.76,55.47,55.7,229200.0,18.8127,18.8974,18.7991,18.8771,229200.0
2008-01-04 12:50:00,55.7,55.81,55.66,55.75,192800.0,18.8771,18.9143,18.8635,18.894,192800.0
2008-01-04 12:55:00,55.76,55.93,55.73,55.88,135800.0,18.8974,18.955,18.8872,18.9381,135800.0
2008-01-04 13:00:00,55.88,55.92,55.68,55.74,158000.0,18.9381,18.9516,18.8703,18.8906,158000.0
2008-01-04 13:05:00,55.72,55.75,55.45,55.52,216400.0,18.8838,18.894,18.7923,18.816,216400.0
2008-01-04 13:10:00,55.51,55.58,55.43,55.51,181800.0,18.8127,18.8364,18.7855,18.8127,181800.0
2008-01-04 13:15:00,55.51,55.62,55.48,55.58,137000.0,18.8127,18.8499,18.8025,18.8364,137000.0
2008-01-04 13:20:00,55.56,55.59,55.2,55.27,263800.0,18.8296,18.8398,18.7076,18.7313,263800.0
2008-01-04 13:25:00,55.28,55.33,55.09,55.24,185600.0,18.7347,18.7517,18.6703,18.7212,185600.0
2008-01-04 13:30:00,55.23,55.26,55.11,55.12,123200.0,18.7178,18.7279,18.6771,18.6805,123200.0
2008-01-04 13:35:00,55.13,55.15,54.97,54.99,342200.0,18.6839,18.6907,18.6297,18.6364,342200.0
2008-01-04 13:40:00,54.98,55.0,54.88,54.9,217600.0,18.633,18.6398,18.5991,18.6059,217600.0
2008-01-04 13:45:00,54.9,54.95,54.83,54.94,175400.0,18.6059,18.6229,18.5822,18.6195,175400.0
2008-01-04 13:50:00,54.95,55.38,54.95,55.33,264800.0,18.6229,18.7686,18.6229,18.7517,264800.0
2008-01-04 13:55:00,55.33,55.34,55.13,55.13,78600.0,18.7517,18.755,18.6839,18.6839,78600.0
2008-01-04 14:00:00,55.13,55.13,54.93,55.08,162800.0,18.6839,18.6839,18.6161,18.6669,162800.0
2008-01-04 14:05:00,55.07,55.23,54.97,55.08,145200.0,18.6635,18.7178,18.6297,18.6669,145200.0
2008-01-04 14:10:00,55.09,55.3,55.03,55.04,147600.0,18.6703,18.7415,18.65,18.6534,147600.0
2008-01-04 14:15:00,55.05,55.09,54.83,54.99,279600.0,18.6568,18.6703,18.5822,18.6364,279600.0
2008-01-04 14:20:00,55.0,55.0,54.8,54.86,170400.0,18.6398,18.6398,18.572,18.5924,170400.0
2008-01-04 14:25:00,54.86,55.02,54.84,54.85,106000.0,18.5924,18.6466,18.5856,18.589,106000.0
2008-01-04 14:30:00,54.85,55.01,54.83,54.88,126600.0,18.589,18.6432,18.5822,18.5991,126600.0
2008-01-04 14:35:00,54.91,54.91,54.8,54.83,127200.0,18.6093,18.6093,18.572,18.5822,127200.0
2008-01-04 14:40:00,54.83,54.87,54.75,54.83,103400.0,18.5822,18.5958,18.5551,18.5822,103400.0
2008-01-04 14:45:00,54.83,55.02,54.81,54.98,74400.0,18.5822,18.6466,18.5754,18.633,74400.0
2008-01-04 14:50:00,54.99,55.13,54.85,54.85,83200.0,18.6364,18.6839,18.589,18.589,83200.0
2008-01-04 14:55:00,54.86,55.13,54.81,55.09,116800.0,18.5924,18.6839,18.5754,18.6703,116800.0
2008-01-04 15:00:00,55.08,55.17,54.93,54.96,137600.0,18.6669,18.6974,18.6161,18.6263,137600.0
2008-01-04 15:05:00,54.99,55.15,54.93,55.14,195200.0,18.6364,18.6907,18.6161,18.6873,195200.0
2008-01-04 15:10:00,55.14,55.17,54.85,54.85,129200.0,18.6873,18.6974,18.589,18.589,129200.0
2008-01-04 15:15:00,54.85,55.1,54.75,55.02,142400.0,18.589,18.6737,18.5551,18.6466,142400.0
2008-01-04 15:20:00,55.0,55.0,54.83,54.92,121400.0,18.6398,18.6398,18.5822,18.6127,121400.0
2008-01-04 15:25:00,54.93,55.08,54.9,55.04,134600.0,18.6161,18.6669,18.6059,18.6534,134600.0
2008-01-04 15:30:00,55.02,55.14,54.99,55.03,131400.0,18.6466,18.6873,18.6364,18.65,131400.0
2008-01-04 15:35:00,55.02,55.11,54.92,54.99,268600.0,18.6466,18.6771,18.6127,18.6364,268600.0
2008-01-04 15:40:00,55.0,55.09,54.86,54.98,224800.0,18.6398,18.6703,18.5924,18.633,224800.0
2008-01-04 15:45:00,54.98,55.0,54.67,54.72,162200.0,18.633,18.6398,18.528,18.5449,162200.0
2008-01-04 15:50:00,54.72,55.05,54.63,54.99,225800.0,18.5449,18.6568,18.5144,18.6364,225800.0
2008-01-04 15:55:00,55.0,55.0,54.77,54.95,313000.0,18.6398,18.6398,18.5619,18.6229,313000.0
2008-01-07 09:30:00,55.0,55.15,54.63,55.06,345400.0,18.6398,18.6907,18.5144,18.6602,345400.0
2008-01-07 09:35:00,55.06,55.15,54.6,54.66,265000.0,18.6602,18.6907,18.5043,18.5246,265000.0
2008-01-07 09:40:00,54.73,55.18,54.66,55.15,183600.0,18.5483,18.7008,18.5246,18.6907,183600.0
2008-01-07 09:45:00,55.15,55.42,55.12,55.28,263200.0,18.6907,18.7822,18.6805,18.7347,263200.0
2008-01-07 09:50:00,55.3,55.38,55.1,55.1,329200.0,18.7415,18.7686,18.6737,18.6737,329200.0
2008-01-07 09:55:00,55.1,55.32,55.05,55.05,176200.0,18.6737,18.7483,18.6568,18.6568,176200.0
2008-01-07 10:00:00,55.05,55.05,54.7,54.83,309000.0,18.6568,18.6568,18.5381,18.5822,309000.0
2008-01-07 10:05:00,54.8,54.87,54.56,54.6,323600.0,18.572,18.5958,18.4907,18.5043,323600.0
2008-01-07 10:10:00,54.59,54.63,54.45,54.57,238400.0,18.5009,18.5144,18.4534,18.4941,238400.0
2008-01-07 10:15:00,54.57,54.58,53.35,53.37,549000.0,18.4941,18.4975,18.0806,18.0874,549000.0
2008-01-07 10:20:00,53.4,53.4,52.6,53.05,761200.0,18.0976,18.0976,17.8264,17.979,761200.0
2008-01-07 10:25:00,53.06,53.17,52.75,52.81,487600.0,17.9823,18.0196,17.8773,17.8976,487600.0
2008-01-07 10:30:00,52.81,53.06,52.63,52.71,440400.0,17.8976,17.9823,17.8366,17.8637,440400.0
2008-01-07 10:35:00,52.71,52.87,52.62,52.87,440200.0,17.8637,17.9179,17.8332,17.9179,440200.0
2008-01-07 10:40:00,52.87,53.39,52.87,53.22,214000.0,17.9179,18.0942,17.9179,18.0366,214000.0
2008-01-07 10:45:00,53.19,53.22,52.95,53.06,415600.0,18.0264,18.0366,17.9451,17.9823,415600.0
2008-01-07 10:50:00,53.04,53.4,53.04,53.37,240600.0,17.9756,18.0976,17.9756,18.0874,240600.0
2008-01-07 10:55:00,53.38,53.53,53.12,53.5,186200.0,18.0908,18.1416,18.0027,18.1315,186200.0
2008-01-07 11:00:00,53.5,53.83,53.42,53.48,278200.0,18.1315,18.2433,18.1043,18.1247,278200.0
2008-01-07 11:05:00,53.49,53.61,53.37,53.55,202000.0,18.1281,18.1687,18.0874,18.1484,202000.0
2008-01-07 11:10:00,53.55,53.59,53.3,53.49,175200.0,18.1484,18.162,18.0637,18.1281,175200.0
2008-01-07 11:15:00,53.47,53.7,53.45,53.6,308800.0,18.1213,18.1992,18.1145,18.1653,308800.0
2008-01-07 11:20:00,53.6,53.64,53.3,53.37,181200.0,18.1653,18.1789,18.0637,18.0874,181200.0
2008-01-07 11:25:00,53.37,53.67,53.35,53.63,108800.0,18.0874,18.1891,18.0806,18.1755,108800.0
2008-01-07 11:30:00,53.63,53.83,53.52,53.79,312400.0,18.1755,18.2433,18.1382,18.2297,312400.0
2008-01-07 11:35:00,53.8,53.8,53.6,53.63,314200.0,18.2331,18.2331,18.1653,18.1755,314200.0
2008-01-07 11:40:00,53.62,53.75,53.6,53.71,150600.0,18.1721,18.2162,18.1653,18.2026,150600.0
2008-01-07 11:45:00,53.71,53.72,53.55,53.63,128800.0,18.2026,18.206,18.1484,18.1755,128800.0
2008-01-07 11:50:00,53.63,53.91,53.63,53.69,299600.0,18.1755,18.2704,18.1755,18.1959,299600.0
2008-01-07 11:55:00,53.72,53.74,53.62,53.73,93400.0,18.206,18.2128,18.1721,18.2094,93400.0
2008-01-07 12:00:00,53.7,53.77,53.51,53.7,70000.0,18.1992,18.223,18.1348,18.1992,70000.0
2008-01-07 12:05:00,53.7,53.73,53.46,53.47,81000.0,18.1992,18.2094,18.1179,18.1213,81000.0
2008-01-07 12:10:00,53.45,53.63,53.43,53.56,86800.0,18.1145,18.1755,18.1077,18.1518,86800.0
2008-01-07 12:15:00,53.57,53.6,53.26,53.48,137000.0,18.1552,18.1653,18.0501,18.1247,137000.0
2008-01-07 12:20:00,53.52,53.71,53.45,53.71,150600.0,18.1382,18.2026,18.1145,18.2026,150600.0
2008-01-07 12:25:00,53.7,53.88,53.5,53.55,156000.0,18.1992,18.2602,18.1315,18.1484,156000.0
2008-01-07 12:30:00,53.53,53.63,53.44,53.6,173200.0,18.1416,18.1755,18.1111,18.1653,173200.0
2008-01-07 12:35:00,53.6,53.7,53.55,53.66,103000.0,18.1653,18.1992,18.1484,18.1857,103000.0
2008-01-07 12:40:00,53.66,53.75,53.52,53.62,136000.0,18.1857,18.2162,18.1382,18.1721,136000.0
2008-01-07 12:45:00,53.65,53.68,53.54,53.63,44000.0,18.1823,18.1925,18.145,18.1755,44000.0
2008-01-07 12:50:00,53.66,53.98,53.66,53.97,212600.0,18.1857,18.2941,18.1857,18.2907,212600.0
2008-01-07 12:55:00,53.96,54.0,53.78,53.85,149600.0,18.2874,18.3009,18.2264,18.2501,149600.0
2008-01-07 13:00:00,53.8,53.95,53.55,53.63,106600.0,18.2331,18.284,18.1484,18.1755,106600.0
2008-01-07 13:05:00,53.63,53.84,53.52,53.73,163800.0,18.1755,18.2467,18.1382,18.2094,163800.0
2008-01-07 13:10:00,53.74,53.74,53.45,53.62,231400.0,18.2128,18.2128,18.1145,18.1721,231400.0
2008-01-07 13:15:00,53.62,53.81,53.61,53.77,77800.0,18.1721,18.2365,18.1687,18.223,77800.0
2008-01-07 13:20:00,53.8,53.9,53.75,53.85,143800.0,18.2331,18.267,18.2162,18.2501,143800.0
2008-01-07 13:25:00,53.85,53.9,53.69,53.8,98600.0,18.2501,18.267,18.1959,18.2331,98600.0
2008-01-07 13:30:00,53.81,53.81,53.6,53.69,101600.0,18.2365,18.2365,18.1653,18.1959,101600.0
2008-01-07 13:35:00,53.7,53.73,53.55,53.68,55200.0,18.1992,18.2094,18.1484,18.1925,55200.0
2008-01-07 13:40:00,53.68,53.7,53.45,53.45,91000.0,18.1925,18.1992,18.1145,18.1145,91000.0
2008-01-07 13:45:00,53.43,53.48,53.32,53.39,73200.0,18.1077,18.1247,18.0705,18.0942,73200.0
2008-01-07 13:50:00,53.4,53.56,53.31,53.44,88000.0,18.0976,18.1518,18.0671,18.1111,88000.0
2008-01-07 13:55:00,53.4,53.63,53.4,53.45,94200.0,18.0976,18.1755,18.0976,18.1145,94200.0
2008-01-07 14:00:00,53.45,53.56,53.21,53.21,114000.0,18.1145,18.1518,18.0332,18.0332,114000.0
2008-01-07 14:05:00,53.27,53.34,53.08,53.08,106200.0,18.0535,18.0772,17.9891,17.9891,106200.0
2008-01-07 14:10:00,53.09,53.23,53.0,53.16,93600.0,17.9925,18.04,17.962,18.0162,93600.0
2008-01-07 14:15:00,53.15,53.47,53.13,53.44,162600.0,18.0128,18.1213,18.0061,18.1111,162600.0
2008-01-07 14:20:00,53.41,53.48,53.31,53.41,169400.0,18.101,18.1247,18.0671,18.101,169400.0
2008-01-07 14:25:00,53.42,53.43,53.23,53.27,128000.0,18.1043,18.1077,18.04,18.0535,128000.0
2008-01-07 14:30:00,53.27,53.49,53.24,53.41,42000.0,18.0535,18.1281,18.0433,18.101,42000.0
2008-01-07 14:35:00,53.42,53.57,53.31,53.55,125200.0,18.1043,18.1552,18.0671,18.1484,125200.0
2008-01-07 14:40:00,53.58,53.63,53.46,53.51,202400.0,18.1586,18.1755,18.1179,18.1348,202400.0
2008-01-07 14:45:00,53.51,53.51,53.22,53.24,277400.0,18.1348,18.1348,18.0366,18.0433,277400.0
2008-01-07 14:50:00,53.25,53.28,53.08,53.11,171000.0,18.0467,18.0569,17.9891,17.9993,171000.0
2008-01-07 14:55:00,53.13,53.41,53.0,53.41,142200.0,18.0061,18.101,17.962,18.101,142200.0
2008-01-07 15:00:00,53.44,53.47,53.23,53.26,194000.0,18.1111,18.1213,18.04,18.0501,194000.0
2008-01-07 15:05:00,53.31,53.31,52.98,52.99,255400.0,18.0671,18.0671,17.9552,17.9586,255400.0
2008-01-07 15:10:00,52.99,53.16,52.97,53.0,301800.0,17.9586,18.0162,17.9518,17.962,301800.0
2008-01-07 15:15:00,53.0,53.24,52.99,53.13,222800.0,17.962,18.0433,17.9586,18.0061,222800.0
2008-01-07 15:20:00,53.13,53.35,53.1,53.17,118800.0,18.0061,18.0806,17.9959,18.0196,118800.0
2008-01-07 15:25:00,53.13,53.23,53.02,53.08,150800.0,18.0061,18.04,17.9688,17.9891,150800.0
2008-01-07 15:30:00,53.1,53.1,52.98,52.98,267800.0,17.9959,17.9959,17.9552,17.9552,267800.0
2008-01-07 15:35:00,52.98,52.98,52.6,52.66,441200.0,17.9552,17.9552,17.8264,17.8468,441200.0
2008-01-07 15:40:00,52.66,53.12,52.66,53.09,234600.0,17.8468,18.0027,17.8468,17.9925,234600.0
2008-01-07 15:45:00,53.09,53.69,53.0,53.54,336400.0,17.9925,18.1959,17.962,18.145,336400.0
2008-01-07 15:50:00,53.52,53.96,53.52,53.93,350000.0,18.1382,18.2874,18.1382,18.2772,350000.0
2008-01-07 15:55:00,53.93,53.99,53.6,53.7,325200.0,18.2772,18.2975,18.1653,18.1992,325200.0
2008-01-08 09:30:00,55.16,55.38,55.04,55.04,469400.0,18.694,18.7686,18.6534,18.6534,469400.0
2008-01-08 09:35:00,55.04,55.21,54.93,55.06,341600.0,18.6534,18.711,18.6161,18.6602,341600.0
2008-01-08 09:40:00,55.06,55.74,55.06,55.65,345200.0,18.6602,18.8906,18.6602,18.8601,345200.0
2008-01-08 09:45:00,55.65,55.7,55.37,55.6,287400.0,18.8601,18.8771,18.7652,18.8432,287400.0
2008-01-08 09:50:00,55.6,55.84,55.6,55.68,239000.0,18.8432,18.9245,18.8432,18.8703,239000.0
2008-01-08 09:55:00,55.7,55.7,55.35,55.52,241800.0,18.8771,18.8771,18.7584,18.816,241800.0
2008-01-08 10:00:00,55.53,56.02,55.43,55.99,290200.0,18.8194,18.9855,18.7855,18.9753,290200.0
2008-01-08 10:05:00,55.99,56.28,55.93,56.28,306600.0,18.9753,19.0736,18.955,19.0736,306600.0
2008-01-08 10:10:00,56.28,56.29,55.85,55.87,308600.0,19.0736,19.077,18.9279,18.9347,308600.0
2008-01-08 10:15:00,55.88,55.97,55.7,55.9,270000.0,18.9381,18.9686,18.8771,18.9448,270000.0
2008-01-08 10:20:00,55.88,56.1,55.83,56.1,419000.0,18.9381,19.0126,18.9211,19.0126,419000.0
2008-01-08 10:25:00,56.08,56.21,55.85,55.94,249000.0,19.0058,19.0499,18.9279,18.9584,249000.0
2008-01-08 10:30:00,55.94,55.97,55.68,55.76,190200.0,18.9584,18.9686,18.8703,18.8974,190200.0
2008-01-08 10:35:00,55.75,55.86,55.66,55.83,171200.0,18.894,18.9313,18.8635,18.9211,171200.0
2008-01-08 10:40:00,55.81,56.27,55.71,56.24,270000.0,18.9143,19.0702,18.8804,19.0601,270000.0
2008-01-08 10:45:00,56.23,56.28,55.97,55.99,172000.0,19.0567,19.0736,18.9686,18.9753,172000.0
2008-01-08 10:50:00,55.98,56.22,55.9,56.19,102200.0,18.9719,19.0533,18.9448,19.0431,102200.0
2008-01-08 10:55:00,56.18,56.24,56.08,56.08,67400.0,19.0397,19.0601,19.0058,19.0058,67400.0
2008-01-08 11:00:00,56.1,56.23,56.1,56.16,108800.0,19.0126,19.0567,19.0126,19.0329,108800.0
2008-01-08 11:05:00,56.16,56.3,56.13,56.18,261600.0,19.0329,19.0804,19.0228,19.0397,261600.0
2008-01-08 11:10:00,56.19,56.27,55.76,55.77,443400.0,19.0431,19.0702,18.8974,18.9008,443400.0
2008-01-08 11:15:00,55.76,55.95,55.52,55.69,406400.0,18.8974,18.9618,18.816,18.8737,406400.0
2008-01-08 11:20:00,55.69,55.88,55.65,55.84,146000.0,18.8737,18.9381,18.8601,18.9245,146000.0
2008-01-08 11:25:00,55.85,56.0,55.81,55.91,107200.0,18.9279,18.9787,18.9143,18.9482,107200.0
2008-01-08 11:30:00,55.94,55.94,55.63,55.68,168000.0,18.9584,18.9584,18.8533,18.8703,168000.0
2008-01-08 11:35:00,55.65,55.99,55.65,55.91,95000.0,18.8601,18.9753,18.8601,18.9482,95000.0
2008-01-08 11:40:00,55.9,55.94,55.74,55.76,88000.0,18.9448,18.9584,18.8906,18.8974,88000.0
2008-01-08 11:45:00,55.74,55.74,55.38,55.51,157800.0,18.8906,18.8906,18.7686,18.8127,157800.0
2008-01-08 11:50:00,55.49,55.63,55.4,55.62,173000.0,18.8059,18.8533,18.7754,18.8499,173000.0
2008-01-08 11:55:00,55.6,55.7,55.54,55.6,99400.0,18.8432,18.8771,18.8228,18.8432,99400.0
2008-01-08 12:00:00,55.63,55.7,55.51,55.63,142400.0,18.8533,18.8771,18.8127,18.8533,142400.0
2008-01-08 12:05:00,55.63,55.69,55.52,55.59,126200.0,18.8533,18.8737,18.816,18.8398,126200.0
2008-01-08 12:10:00,55.59,55.7,55.55,55.68,141800.0,18.8398,18.8771,18.8262,18.8703,141800.0
2008-01-08 12:15:00,55.68,55.74,55.58,55.62,179000.0,18.8703,18.8906,18.8364,18.8499,179000.0
2008-01-08 12:20:00,55.62,55.7,55.52,55.68,96800.0,18.8499,18.8771,18.816,18.8703,96800.0
2008-01-08 12:25:00,55.68,55.74,55.64,55.67,89400.0,18.8703,18.8906,18.8567,18.8669,89400.0
2008-01-08 12:30:00,55.67,55.7,55.56,55.58,121000.0,18.8669,18.8771,18.8296,18.8364,121000.0
2008-01-08 12:35:00,55.62,55.68,55.55,55.62,49600.0,18.8499,18.8703,18.8262,18.8499,49600.0
2008-01-08 12:40:00,55.62,55.66,55.48,55.48,74800.0,18.8499,18.8635,18.8025,18.8025,74800.0
2008-01-08 12:45:00,55.5,55.68,55.48,55.67,57600.0,18.8093,18.8703,18.8025,18.8669,57600.0
2008-01-08 12:50:00,55.69,55.87,55.66,55.68,150200.0,18.8737,18.9347,18.8635,18.8703,150200.0
2008-01-08 12:55:00,55.66,55.74,55.57,55.6,76200.0,18.8635,18.8906,18.833,18.8432,76200.0
2008-01-08 13:00:00,55.62,55.64,55.36,55.36,190600.0,18.8499,18.8567,18.7618,18.7618,190600.0
2008-01-08 13:05:00,55.35,55.95,55.31,55.76,217400.0,18.7584,18.9618,18.7449,18.8974,217400.0
2008-01-08 13:10:00,55.79,55.97,55.79,55.92,106600.0,18.9076,18.9686,18.9076,18.9516,106600.0
2008-01-08 13:15:00,55.94,56.0,55.85,55.85,145200.0,18.9584,18.9787,18.9279,18.9279,145200.0
2008-01-08 13:20:00,55.86,56.02,55.72,55.94,153200.0,18.9313,18.9855,18.8838,18.9584,153200.0
2008-01-08 13:25:00,55.96,56.06,55.87,55.99,72200.0,18.9652,18.9991,18.9347,18.9753,72200.0
2008-01-08 13:30:00,55.99,56.05,55.83,55.94,98400.0,18.9753,18.9957,18.9211,18.9584,98400.0
2008-01-08 13:35:00,55.93,56.0,55.85,55.86,72400.0,18.955,18.9787,18.9279,18.9313,72400.0
2008-01-08 13:40:00,55.87,56.01,55.82,55.97,125000.0,18.9347,18.9821,18.9177,18.9686,125000.0
2008-01-08 13:45:00,55.96,56.01,55.82,55.97,157400.0,18.9652,18.9821,18.9177,18.9686,157400.0
2008-01-08 13:50:00,55.96,56.16,55.95,56.11,194600.0,18.9652,19.0329,18.9618,19.016,194600.0
2008-01-08 13:55:00,56.09,56.49,56.06,56.48,169600.0,19.0092,19.1448,18.9991,19.1414,169600.0
2008-01-08 14:00:00,56.46,56.74,56.46,56.68,275800.0,19.1346,19.2295,19.1346,19.2092,275800.0
2008-01-08 14:05:00,56.7,56.72,56.55,56.71,119400.0,19.216,19.2227,19.1651,19.2193,119400.0
2008-01-08 14:10:00,56.72,56.95,56.65,56.9,263200.0,19.2227,19.3007,19.199,19.2837,263200.0
2008-01-08 14:15:00,56.92,56.99,56.82,56.93,243600.0,19.2905,19.3142,19.2566,19.2939,243600.0
2008-01-08 14:20:00,56.91,57.31,56.9,57.29,264200.0,19.2871,19.4227,19.2837,19.4159,264200.0
2008-01-08 14:25:00,57.32,57.49,57.27,57.45,383600.0,19.4261,19.4837,19.4091,19.4701,383600.0
2008-01-08 14:30:00,57.45,57.48,56.98,57.08,227200.0,19.4701,19.4803,19.3109,19.3447,227200.0
2008-01-08 14:35:00,57.08,57.2,56.99,57.04,207600.0,19.3447,19.3854,19.3142,19.3312,207600.0
2008-01-08 14:40:00,57.04,57.12,57.03,57.05,163600.0,19.3312,19.3583,19.3278,19.3346,163600.0
2008-01-08 14:45:00,57.05,57.06,56.76,56.92,290200.0,19.3346,19.338,19.2363,19.2905,290200.0
2008-01-08 14:50:00,56.91,56.93,56.29,56.3,587800.0,19.2871,19.2939,19.077,19.0804,587800.0
2008-01-08 14:55:00,56.29,56.42,55.78,55.85,349000.0,19.077,19.1211,18.9042,18.9279,349000.0
2008-01-08 15:00:00,55.85,56.2,55.77,55.89,395600.0,18.9279,19.0465,18.9008,18.9414,395600.0
2008-01-08 15:05:00,55.88,56.31,55.85,56.1,229600.0,18.9381,19.0838,18.9279,19.0126,229600.0
2008-01-08 15:10:00,56.1,56.23,55.77,56.02,230800.0,19.0126,19.0567,18.9008,18.9855,230800.0
2008-01-08 15:15:00,56.02,56.09,55.78,55.85,212600.0,18.9855,19.0092,18.9042,18.9279,212600.0
2008-01-08 15:20:00,55.83,55.85,54.92,54.93,389800.0,18.9211,18.9279,18.6127,18.6161,389800.0
2008-01-08 15:25:00,54.92,55.65,54.91,55.65,283600.0,18.6127,18.8601,18.6093,18.8601,283600.0
2008-01-08 15:30:00,55.64,56.13,55.51,55.92,204600.0,18.8567,19.0228,18.8127,18.9516,204600.0
2008-01-08 15:35:00,55.92,55.99,55.58,55.69,189200.0,18.9516,18.9753,18.8364,18.8737,189200.0
2008-01-08 15:40:00,55.7,55.87,55.56,55.65,142600.0,18.8771,18.9347,18.8296,18.8601,142600.0
2008-01-08 15:45:00,55.66,55.7,55.38,55.43,170600.0,18.8635,18.8771,18.7686,18.7855,170600.0
2008-01-08 15:50:00,55.47,55.47,55.15,55.28,403000.0,18.7991,18.7991,18.6907,18.7347,403000.0
2008-01-08 15:55:00,55.29,55.3,55.0,55.19,374400.0,18.7381,18.7415,18.6398,18.7042,374400.0
2008-01-09 09:30:00,55.73,55.76,55.33,55.48,324200.0,18.8872,18.8974,18.7517,18.8025,324200.0
2008-01-09 09:35:00,55.48,55.52,55.32,55.46,373400.0,18.8025,18.816,18.7483,18.7957,373400.0
2008-01-09 09:40:00,55.48,55.71,55.4,55.67,490800.0,18.8025,18.8804,18.7754,18.8669,490800.0
2008-01-09 09:45:00,55.67,55.88,55.63,55.83,348200.0,18.8669,18.9381,18.8533,18.9211,348200.0
2008-01-09 09:50:00,55.84,55.92,55.48,55.54,289400.0,18.9245,18.9516,18.8025,18.8228,289400.0
2008-01-09 09:55:00,55.52,55.67,55.33,55.43,205000.0,18.816,18.8669,18.7517,18.7855,205000.0
2008-01-09 10:00:00,55.44,55.71,55.43,55.7,209200.0,18.7889,18.8804,18.7855,18.8771,209200.0
2008-01-09 10:05:00,55.69,55.77,55.5,55.68,204800.0,18.8737,18.9008,18.8093,18.8703,204800.0
2008-01-09 10:10:00,55.68,55.82,55.62,55.76,221600.0,18.8703,18.9177,18.8499,18.8974,221600.0
2008-01-09 10:15:00,55.79,55.8,55.49,55.72,202600.0,18.9076,18.9109,18.8059,18.8838,202600.0
2008-01-09 10:20:00,55.69,55.74,55.17,55.23,288200.0,18.8737,18.8906,18.6974,18.7178,288200.0
2008-01-09 10:25:00,55.22,55.42,55.15,55.42,260400.0,18.7144,18.7822,18.6907,18.7822,260400.0
2008-01-09 10:30:00,55.42,55.56,55.18,55.33,254600.0,18.7822,18.8296,18.7008,18.7517,254600.0
2008-01-09 10:35:00,55.33,55.35,55.14,55.35,193400.0,18.7517,18.7584,18.6873,18.7584,193400.0
2008-01-09 10:40:00,55.35,55.68,55.35,55.46,157800.0,18.7584,18.8703,18.7584,18.7957,157800.0
2008-01-09 10:45:00,55.46,55.65,55.42,55.52,139200.0,18.7957,18.8601,18.7822,18.816,139200.0
2008-01-09 10:50:00,55.48,55.54,55.38,55.49,144400.0,18.8025,18.8228,18.7686,18.8059,144400.0
2008-01-09 10:55:00,55.49,55.62,55.43,55.6,194400.0,18.8059,18.8499,18.7855,18.8432,194400.0
2008-01-09 11:00:00,55.6,55.75,55.52,55.64,234600.0,18.8432,18.894,18.816,18.8567,234600.0
2008-01-09 11:05:00,55.65,55.68,55.46,55.54,94200.0,18.8601,18.8703,18.7957,18.8228,94200.0
2008-01-09 11:10:00,55.51,55.79,55.45,55.75,166000.0,18.8127,18.9076,18.7923,18.894,166000.0
2008-01-09 11:15:00,55.76,55.79,55.55,55.76,109800.0,18.8974,18.9076,18.8262,18.8974,109800.0
2008-01-09 11:20:00,55.75,56.05,55.66,55.98,166800.0,18.894,18.9957,18.8635,18.9719,166800.0
2008-01-09 11:25:00,55.97,56.05,55.82,55.88,119200.0,18.9686,18.9957,18.9177,18.9381,119200.0
2008-01-09 11:30:00,55.9,55.95,55.62,55.72,152200.0,18.9448,18.9618,18.8499,18.8838,152200.0
2008-01-09 11:35:00,55.68,55.92,55.68,55.85,124800.0,18.8703,18.9516,18.8703,18.9279,124800.0
2008-01-09 11:40:00,55.85,55.88,55.74,55.81,96600.0,18.9279,18.9381,18.8906,18.9143,96600.0
2008-01-09 11:45:00,55.84,55.95,55.8,55.9,232000.0,18.9245,18.9618,18.9109,18.9448,232000.0
2008-01-09 11:50:00,55.9,55.9,55.45,55.5,308800.0,18.9448,18.9448,18.7923,18.8093,308800.0
2008-01-09 11:55:00,55.5,55.81,55.49,55.76,234400.0,18.8093,18.9143,18.8059,18.8974,234400.0
2008-01-09 12:00:00,55.74,55.77,55.62,55.75,149400.0,18.8906,18.9008,18.8499,18.894,149400.0
2008-01-09 12:05:00,55.77,55.92,55.7,55.87,148200.0,18.9008,18.9516,18.8771,18.9347,148200.0
2008-01-09 12:10:00,55.87,55.88,55.7,55.76,190200.0,18.9347,18.9381,18.8771,18.8974,190200.0
2008-01-09 12:15:00,55.75,55.87,55.63,55.84,122800.0,18.894,18.9347,18.8533,18.9245,122800.0
2008-01-09 12:20:00,55.85,56.02,55.77,55.97,98000.0,18.9279,18.9855,18.9008,18.9686,98000.0
2008-01-09 12:25:00,55.97,56.42,55.97,56.27,139800.0,18.9686,19.1211,18.9686,19.0702,139800.0
2008-01-09 12:30:00,56.26,56.44,56.2,56.42,131800.0,19.0668,19.1278,19.0465,19.1211,131800.0
2008-01-09 12:35:00,56.42,56.62,56.41,56.62,185000.0,19.1211,19.1888,19.1177,19.1888,185000.0
2008-01-09 12:40:00,56.63,56.83,56.49,56.58,191600.0,19.1922,19.26,19.1448,19.1753,191600.0
2008-01-09 12:45:00,56.57,56.74,56.51,56.74,210400.0,19.1719,19.2295,19.1516,19.2295,210400.0
2008-01-09 12:50:00,56.72,56.96,56.7,56.88,130200.0,19.2227,19.3041,19.216,19.277,130200.0
2008-01-09 12:55:00,56.88,56.91,56.59,56.77,157800.0,19.277,19.2871,19.1787,19.2397,157800.0
2008-01-09 13:00:00,56.77,56.77,56.58,56.69,118600.0,19.2397,19.2397,19.1753,19.2126,118600.0
2008-01-09 13:05:00,56.69,56.78,56.63,56.69,138000.0,19.2126,19.2431,19.1922,19.2126,138000.0
2008-01-09 13:10:00,56.69,56.69,56.41,56.45,113000.0,19.2126,19.2126,19.1177,19.1312,113000.0
2008-01-09 13:15:00,56.46,56.46,56.25,56.31,93800.0,19.1346,19.1346,19.0634,19.0838,93800.0
2008-01-09 13:20:00,56.27,56.45,56.27,56.29,109400.0,19.0702,19.1312,19.0702,19.077,109400.0
2008-01-09 13:25:00,56.3,56.38,56.18,56.19,149200.0,19.0804,19.1075,19.0397,19.0431,149200.0
2008-01-09 13:30:00,56.23,56.32,56.02,56.08,211600.0,19.0567,19.0872,18.9855,19.0058,211600.0
2008-01-09 13:35:00,56.07,56.14,55.97,56.02,133400.0,19.0024,19.0262,18.9686,18.9855,133400.0
2008-01-09 13:40:00,56.02,56.07,55.82,56.04,217400.0,18.9855,19.0024,18.9177,18.9923,217400.0
2008-01-09 13:45:00,56.04,56.04,55.83,55.83,178000.0,18.9923,18.9923,18.9211,18.9211,178000.0
2008-01-09 13:50:00,55.83,55.88,55.6,55.67,316600.0,18.9211,18.9381,18.8432,18.8669,316600.0
2008-01-09 13:55:00,55.64,56.02,55.64,55.98,145000.0,18.8567,18.9855,18.8567,18.9719,145000.0
2008-01-09 14:00:00,55.96,55.97,55.63,55.78,152200.0,18.9652,18.9686,18.8533,18.9042,152200.0
2008-01-09 14:05:00,55.75,55.78,55.54,55.56,209400.0,18.894,18.9042,18.8228,18.8296,209400.0
2008-01-09 14:10:00,55.55,55.82,55.52,55.67,163000.0,18.8262,18.9177,18.816,18.8669,163000.0
2008-01-09 14:15:00,55.67,55.94,55.62,55.94,291600.0,18.8669,18.9584,18.8499,18.9584,291600.0
2008-01-09 14:20:00,55.94,56.04,55.82,55.88,145800.0,18.9584,18.9923,18.9177,18.9381,145800.0
2008-01-09 14:25:00,55.88,56.08,55.73,56.0,176200.0,18.9381,19.0058,18.8872,18.9787,176200.0
2008-01-09 14:30:00,56.0,56.23,55.91,56.14,246400.0,18.9787,19.0567,18.9482,19.0262,246400.0
2008-01-09 14:35:00,56.1,56.18,55.98,56.12,203000.0,19.0126,19.0397,18.9719,19.0194,203000.0
2008-01-09 14:40:00,56.12,56.17,55.88,56.02,85200.0,19.0194,19.0363,18.9381,18.9855,85200.0
2008-01-09 14:45:00,56.02,56.6,55.96,56.57,193600.0,18.9855,19.1821,18.9652,19.1719,193600.0
2008-01-09 14:50:00,56.57,56.84,56.52,56.57,233800.0,19.1719,19.2634,19.155,19.1719,233800.0
2008-01-09 14:55:00,56.56,56.92,56.36,56.88,178200.0,19.1685,19.2905,19.1007,19.277,178200.0
2008-01-09 15:00:00,56.89,57.0,56.78,56.97,230800.0,19.2803,19.3176,19.2431,19.3075,230800.0
2008-01-09 15:05:00,56.99,57.26,56.93,57.02,368000.0,19.3142,19.4057,19.2939,19.3244,368000.0
2008-01-09 15:10:00,57.04,57.22,56.92,57.1,215200.0,19.3312,19.3922,19.2905,19.3515,215200.0
2008-01-09 15:15:00,57.09,57.12,56.98,57.04,168400.0,19.3481,19.3583,19.3109,19.3312,168400.0
2008-01-09 15:20:00,57.04,57.05,56.81,56.98,261000.0,19.3312,19.3346,19.2532,19.3109,261000.0
2008-01-09 15:25:00,56.97,57.05,56.74,56.78,257400.0,19.3075,19.3346,19.2295,19.2431,257400.0
2008-01-09 15:30:00,56.77,56.99,56.56,56.98,199400.0,19.2397,19.3142,19.1685,19.3109,199400.0
2008-01-09 15:35:00,57.0,57.06,56.82,56.99,225800.0,19.3176,19.338,19.2566,19.3142,225800.0
2008-01-09 15:40:00,57.01,57.05,56.75,56.84,226000.0,19.321,19.3346,19.2329,19.2634,226000.0
2008-01-09 15:45:00,56.77,56.95,56.75,56.85,194600.0,19.2397,19.3007,19.2329,19.2668,194600.0
2008-01-09 15:50:00,56.85,57.05,56.84,57.05,260400.0,19.2668,19.3346,19.2634,19.3346,260400.0
2008-01-09 15:55:00,57.05,57.07,56.77,57.01,524400.0,19.3346,19.3414,19.2397,19.321,524400.0
2008-01-10 09:30:00,57.15,57.15,56.22,56.39,443000.0,19.3685,19.3685,19.0533,19.1109,443000.0
2008-01-10 09:35:00,56.36,56.6,56.25,56.47,318200.0,19.1007,19.1821,19.0634,19.138,318200.0
2008-01-10 09:40:00,56.45,56.46,56.05,56.2,221000.0,19.1312,19.1346,18.9957,19.0465,221000.0
2008-01-10 09:45:00,56.21,56.42,56.13,56.35,186600.0,19.0499,19.1211,19.0228,19.0973,186600.0
2008-01-10 09:50:00,56.37,56.38,56.12,56.24,285200.0,19.1041,19.1075,19.0194,19.0601,285200.0
2008-01-10 09:55:00,56.24,56.7,56.16,56.61,167200.0,19.0601,19.216,19.0329,19.1855,167200.0
2008-01-10 10:00:00,56.62,56.83,56.44,56.77,166600.0,19.1888,19.26,19.1278,19.2397,166600.0
2008-01-10 10:05:00,56.77,56.96,56.64,56.69,217200.0,19.2397,19.3041,19.1956,19.2126,217200.0
2008-01-10 10:10:00,56.69,56.74,56.61,56.65,158600.0,19.2126,19.2295,19.1855,19.199,158600.0
2008-01-10 10:15:00,56.67,56.76,56.45,56.67,184200.0,19.2058,19.2363,19.1312,19.2058,184200.0
2008-01-10 10:20:00,56.67,56.79,56.56,56.79,150000.0,19.2058,19.2465,19.1685,19.2465,150000.0
2008-01-10 10:25:00,56.75,56.78,56.49,56.61,167400.0,19.2329,19.2431,19.1448,19.1855,167400.0
2008-01-10 10:30:00,56.63,56.88,56.54,56.75,199200.0,19.1922,19.277,19.1617,19.2329,199200.0
2008-01-10 10:35:00,56.77,56.8,56.62,56.69,237000.0,19.2397,19.2498,19.1888,19.2126,237000.0
2008-01-10 10:40:00,56.68,56.77,56.54,56.66,139600.0,19.2092,19.2397,19.1617,19.2024,139600.0
2008-01-10 10:45:00,56.66,56.69,56.48,56.48,129400.0,19.2024,19.2126,19.1414,19.1414,129400.0
2008-01-10 10:50:00,56.49,56.51,56.18,56.39,245000.0,19.1448,19.1516,19.0397,19.1109,245000.0
2008-01-10 10:55:00,56.38,56.38,56.22,56.32,265600.0,19.1075,19.1075,19.0533,19.0872,265600.0
2008-01-10 11:00:00,56.3,56.32,56.13,56.26,241800.0,19.0804,19.0872,19.0228,19.0668,241800.0
2008-01-10 11:05:00,56.23,56.3,55.87,55.91,301800.0,19.0567,19.0804,18.9347,18.9482,301800.0
2008-01-10 11:10:00,55.91,56.21,55.77,55.97,378400.0,18.9482,19.0499,18.9008,18.9686,378400.0
2008-01-10 11:15:00,55.94,55.98,55.33,55.33,343000.0,18.9584,18.9719,18.7517,18.7517,343000.0
2008-01-10 11:20:00,55.32,55.57,55.19,55.57,561000.0,18.7483,18.833,18.7042,18.833,561000.0
2008-01-10 11:25:00,55.55,55.76,55.51,55.6,242200.0,18.8262,18.8974,18.8127,18.8432,242200.0
2008-01-10 11:30:00,55.6,55.62,55.4,55.45,178600.0,18.8432,18.8499,18.7754,18.7923,178600.0
2008-01-10 11:35:00,55.44,55.57,55.32,55.33,123200.0,18.7889,18.833,18.7483,18.7517,123200.0
2008-01-10 11:40:00,55.32,55.43,55.25,55.41,83800.0,18.7483,18.7855,18.7245,18.7788,83800.0
2008-01-10 11:45:00,55.43,55.48,55.26,55.38,174200.0,18.7855,18.8025,18.7279,18.7686,174200.0
2008-01-10 11:50:00,55.39,55.5,55.33,55.43,267200.0,18.772,18.8093,18.7517,18.7855,267200.0
2008-01-10 11:55:00,55.43,55.47,55.13,55.22,200800.0,18.7855,18.7991,18.6839,18.7144,200800.0
2008-01-10 12:00:00,55.21,55.22,55.0,55.02,198000.0,18.711,18.7144,18.6398,18.6466,198000.0
2008-01-10 12:05:00,55.03,55.31,54.93,55.31,330000.0,18.65,18.7449,18.6161,18.7449,330000.0
2008-01-10 12:10:00,55.3,55.43,55.24,55.43,85200.0,18.7415,18.7855,18.7212,18.7855,85200.0
2008-01-10 12:15:00,55.42,56.16,55.04,55.78,515200.0,18.7822,19.0329,18.6534,18.9042,515200.0
2008-01-10 12:20:00,55.69,56.51,55.67,56.48,388600.0,18.8737,19.1516,18.8669,19.1414,388600.0
2008-01-10 12:25:00,56.47,56.49,55.69,55.7,597200.0,19.138,19.1448,18.8737,18.8771,597200.0
2008-01-10 12:30:00,55.69,55.87,55.65,55.77,491000.0,18.8737,18.9347,18.8601,18.9008,491000.0
2008-01-10 12:35:00,55.75,55.82,55.47,55.57,323400.0,18.894,18.9177,18.7991,18.833,323400.0
2008-01-10 12:40:00,55.54,55.67,55.35,55.46,355800.0,18.8228,18.8669,18.7584,18.7957,355800.0
2008-01-10 12:45:00,55.46,55.46,55.25,55.37,265800.0,18.7957,18.7957,18.7245,18.7652,265800.0
2008-01-10 12:50:00,55.39,55.8,55.3,55.72,335000.0,18.772,18.9109,18.7415,18.8838,335000.0
2008-01-10 12:55:00,55.73,56.2,55.71,55.95,259800.0,18.8872,19.0465,18.8804,18.9618,259800.0
2008-01-10 13:00:00,55.95,55.97,55.74,55.77,122600.0,18.9618,18.9686,18.8906,18.9008,122600.0
2008-01-10 13:05:00,55.75,56.0,55.7,55.93,150200.0,18.894,18.9787,18.8771,18.955,150200.0
2008-01-10 13:10:00,55.9,55.92,55.57,55.84,182800.0,18.9448,18.9516,18.833,18.9245,182800.0
2008-01-10 13:15:00,55.85,55.97,55.6,55.9,211600.0,18.9279,18.9686,18.8432,18.9448,211600.0
2008-01-10 13:20:00,55.91,56.09,55.83,55.88,195000.0,18.9482,19.0092,18.9211,18.9381,195000.0
2008-01-10 13:25:00,55.86,56.2,55.86,55.98,155200.0,18.9313,19.0465,18.9313,18.9719,155200.0
2008-01-10 13:30:00,55.99,56.1,55.93,55.94,123400.0,18.9753,19.0126,18.955,18.9584,123400.0
2008-01-10 13:35:00,55.93,55.97,55.65,55.75,254600.0,18.955,18.9686,18.8601,18.894,254600.0
2008-01-10 13:40:00,55.75,55.89,55.67,55.88,167000.0,18.894,18.9414,18.8669,18.9381,167000.0
2008-01-10 13:45:00,55.85,55.9,55.74,55.82,125600.0,18.9279,18.9448,18.8906,18.9177,125600.0
2008-01-10 13:50:00,55.85,55.88,55.44,55.6,161600.0,18.9279,18.9381,18.7889,18.8432,161600.0
2008-01-10 13:55:00,55.6,55.9,55.6,55.87,191800.0,18.8432,18.9448,18.8432,18.9347,191800.0
2008-01-10 14:00:00,55.87,55.97,55.7,55.83,160600.0,18.9347,18.9686,18.8771,18.9211,160600.0
2008-01-10 14:05:00,55.83,55.9,55.6,55.72,118800.0,18.9211,18.9448,18.8432,18.8838,118800.0
2008-01-10 14:10:00,55.72,55.82,55.69,55.77,161400.0,18.8838,18.9177,18.8737,18.9008,161400.0
2008-01-10 14:15:00,55.76,56.13,55.68,56.12,251000.0,18.8974,19.0228,18.8703,19.0194,251000.0
2008-01-10 14:20:00,56.11,56.23,55.97,56.01,249800.0,19.016,19.0567,18.9686,18.9821,249800.0
2008-01-10 14:25:00,56.03,56.15,55.81,55.9,137800.0,18.9889,19.0296,18.9143,18.9448,137800.0
2008-01-10 14:30:00,55.92,56.14,55.88,55.97,101600.0,18.9516,19.0262,18.9381,18.9686,101600.0
2008-01-10 14:35:00,55.93,56.07,55.9,56.04,214600.0,18.955,19.0024,18.9448,18.9923,214600.0
2008-01-10 14:40:00,56.04,56.09,55.98,55.99,185000.0,18.9923,19.0092,18.9719,18.9753,185000.0
2008-01-10 14:45:00,55.99,56.0,55.8,55.87,175400.0,18.9753,18.9787,18.9109,18.9347,175400.0
2008-01-10 14:50:00,55.87,56.1,55.87,56.09,117200.0,18.9347,19.0126,18.9347,19.0092,117200.0
2008-01-10 14:55:00,56.07,56.3,55.98,56.27,168200.0,19.0024,19.0804,18.9719,19.0702,168200.0
2008-01-10 15:00:00,56.27,56.42,56.21,56.29,104400.0,19.0702,19.1211,19.0499,19.077,104400.0
2008-01-10 15:05:00,56.32,56.68,56.3,56.65,100000.0,19.0872,19.2092,19.0804,19.199,100000.0
2008-01-10 15:10:00,56.67,56.83,56.6,56.8,191200.0,19.2058,19.26,19.1821,19.2498,191200.0
2008-01-10 15:15:00,56.77,56.81,56.55,56.69,143400.0,19.2397,19.2532,19.1651,19.2126,143400.0
2008-01-10 15:20:00,56.71,56.84,56.59,56.63,214600.0,19.2193,19.2634,19.1787,19.1922,214600.0
2008-01-10 15:25:00,56.62,57.21,56.25,57.01,367000.0,19.1888,19.3888,19.0634,19.321,367000.0
2008-01-10 15:30:00,57.02,57.37,56.82,57.19,356800.0,19.3244,19.443,19.2566,19.382,356800.0
2008-01-10 15:35:00,57.19,57.43,57.07,57.33,411600.0,19.382,19.4634,19.3414,19.4295,411600.0
2008-01-10 15:40:00,57.32,57.41,56.92,57.01,258000.0,19.4261,19.4566,19.2905,19.321,258000.0
2008-01-10 15:45:00,56.99,57.1,56.83,56.87,160400.0,19.3142,19.3515,19.26,19.2736,160400.0
2008-01-10 15:50:00,56.85,57.15,56.85,57.02,261000.0,19.2668,19.3685,19.2668,19.3244,261000.0
2008-01-10 15:55:00,57.02,57.05,56.75,56.91,318600.0,19.3244,19.3346,19.2329,19.2871,318600.0
2008-01-11 09:30:00,56.2,56.2,55.86,56.09,175400.0,19.0465,19.0465,18.9313,19.0092,175400.0
2008-01-11 09:35:00,56.09,56.1,55.82,55.9,254000.0,19.0092,19.0126,18.9177,18.9448,254000.0
2008-01-11 09:40:00,55.88,55.98,55.76,55.88,189400.0,18.9381,18.9719,18.8974,18.9381,189400.0
2008-01-11 09:45:00,55.89,56.15,55.81,56.13,139400.0,18.9414,19.0296,18.9143,19.0228,139400.0
2008-01-11 09:50:00,56.13,56.18,55.99,56.06,168200.0,19.0228,19.0397,18.9753,18.9991,168200.0
2008-01-11 09:55:00,56.06,56.15,55.88,56.1,174000.0,18.9991,19.0296,18.9381,19.0126,174000.0
2008-01-11 10:00:00,56.11,56.11,55.9,55.91,161200.0,19.016,19.016,18.9448,18.9482,161200.0
2008-01-11 10:05:00,55.88,55.88,55.6,55.69,210400.0,18.9381,18.9381,18.8432,18.8737,210400.0
2008-01-11 10:10:00,55.67,55.98,55.67,55.93,103800.0,18.8669,18.9719,18.8669,18.955,103800.0
2008-01-11 10:15:00,55.92,56.04,55.81,55.99,145800.0,18.9516,18.9923,18.9143,18.9753,145800.0
2008-01-11 10:20:00,55.98,56.08,55.93,55.97,110400.0,18.9719,19.0058,18.955,18.9686,110400.0
2008-01-11 10:25:00,55.98,56.07,55.92,56.02,168200.0,18.9719,19.0024,18.9516,18.9855,168200.0
2008-01-11 10:30:00,56.02,56.08,55.93,56.03,159600.0,18.9855,19.0058,18.955,18.9889,159600.0
2008-01-11 10:35:00,56.06,56.2,55.75,56.19,169200.0,18.9991,19.0465,18.894,19.0431,169200.0
2008-01-11 10:40:00,56.17,56.3,56.05,56.13,111400.0,19.0363,19.0804,18.9957,19.0228,111400.0
2008-01-11 10:45:00,56.13,56.43,56.13,56.39,136000.0,19.0228,19.1245,19.0228,19.1109,136000.0
2008-01-11 10:50:00,56.4,56.62,56.38,56.57,179200.0,19.1143,19.1888,19.1075,19.1719,179200.0
2008-01-11 10:55:00,56.57,56.57,56.42,56.47,119800.0,19.1719,19.1719,19.1211,19.138,119800.0
2008-01-11 11:00:00,56.47,56.49,56.26,56.35,83400.0,19.138,19.1448,19.0668,19.0973,83400.0
2008-01-11 11:05:00,56.33,56.45,56.18,56.42,95200.0,19.0906,19.1312,19.0397,19.1211,95200.0
2008-01-11 11:10:00,56.4,56.58,56.34,56.58,98000.0,19.1143,19.1753,19.094,19.1753,98000.0
2008-01-11 11:15:00,56.6,56.74,56.5,56.54,191600.0,19.1821,19.2295,19.1482,19.1617,191600.0
2008-01-11 11:20:00,56.52,56.64,56.41,56.43,132200.0,19.155,19.1956,19.1177,19.1245,132200.0
2008-01-11 11:25:00,56.43,56.51,56.34,56.5,157200.0,19.1245,19.1516,19.094,19.1482,157200.0
2008-01-11 11:30:00,56.5,56.85,56.45,56.66,145400.0,19.1482,19.2668,19.1312,19.2024,145400.0
2008-01-11 11:35:00,56.67,56.8,56.58,56.67,136400.0,19.2058,19.2498,19.1753,19.2058,136400.0
2008-01-11 11:40:00,56.67,56.73,56.6,56.68,56000.0,19.2058,19.2261,19.1821,19.2092,56000.0
2008-01-11 11:45:00,56.67,56.71,56.6,56.69,61000.0,19.2058,19.2193,19.1821,19.2126,61000.0
2008-01-11 11:50:00,56.69,56.76,56.52,56.56,95400.0,19.2126,19.2363,19.155,19.1685,95400.0
2008-01-11 11:55:00,56.57,56.6,56.49,56.55,45400.0,19.1719,19.1821,19.1448,19.1651,45400.0
2008-01-11 12:00:00,56.54,56.57,56.25,56.46,132400.0,19.1617,19.1719,19.0634,19.1346,132400.0
2008-01-11 12:05:00,56.46,56.62,56.35,56.43,152200.0,19.1346,19.1888,19.0973,19.1245,152200.0
2008-01-11 12:10:00,56.44,56.53,56.34,56.46,75600.0,19.1278,19.1583,19.094,19.1346,75600.0
2008-01-11 12:15:00,56.46,56.61,56.42,56.44,104800.0,19.1346,19.1855,19.1211,19.1278,104800.0
2008-01-11 12:20:00,56.43,56.48,56.25,56.25,114800.0,19.1245,19.1414,19.0634,19.0634,114800.0
2008-01-11 12:25:00,56.26,56.41,56.26,56.33,85600.0,19.0668,19.1177,19.0668,19.0906,85600.0
2008-01-11 12:30:00,56.33,56.35,56.13,56.17,82600.0,19.0906,19.0973,19.0228,19.0363,82600.0
2008-01-11 12:35:00,56.15,56.24,56.13,56.15,58200.0,19.0296,19.0601,19.0228,19.0296,58200.0
2008-01-11 12:40:00,56.14,56.22,56.14,56.18,69000.0,19.0262,19.0533,19.0262,19.0397,69000.0
2008-01-11 12:45:00,56.19,56.34,56.1,56.3,141000.0,19.0431,19.094,19.0126,19.0804,141000.0
2008-01-11 12:50:00,56.31,56.37,56.2,56.28,53800.0,19.0838,19.1041,19.0465,19.0736,53800.0
2008-01-11 12:55:00,56.27,56.38,56.27,56.37,32800.0,19.0702,19.1075,19.0702,19.1041,32800.0
2008-01-11 13:00:00,56.37,56.37,56.09,56.1,118200.0,19.1041,19.1041,19.0092,19.0126,118200.0
2008-01-11 13:05:00,56.11,56.11,55.88,55.96,138000.0,19.016,19.016,18.9381,18.9652,138000.0
2008-01-11 13:10:00,55.95,56.05,55.88,55.88,46800.0,18.9618,18.9957,18.9381,18.9381,46800.0
2008-01-11 13:15:00,55.88,55.94,55.81,55.88,71600.0,18.9381,18.9584,18.9143,18.9381,71600.0
2008-01-11 13:20:00,55.87,56.02,55.75,55.98,106400.0,18.9347,18.9855,18.894,18.9719,106400.0
2008-01-11 13:25:00,55.97,56.2,55.97,56.08,85600.0,18.9686,19.0465,18.9686,19.0058,85600.0
2008-01-11 13:30:00,56.07,56.18,55.9,55.95,111400.0,19.0024,19.0397,18.9448,18.9618,111400.0
2008-01-11 13:35:00,55.96,56.08,55.86,55.98,114600.0,18.9652,19.0058,18.9313,18.9719,114600.0
2008-01-11 13:40:00,56.01,56.13,55.93,56.06,75200.0,18.9821,19.0228,18.955,18.9991,75200.0
2008-01-11 13:45:00,56.05,56.09,55.77,55.77,101600.0,18.9957,19.0092,18.9008,18.9008,101600.0
2008-01-11 13:50:00,55.8,55.91,55.73,55.91,137000.0,18.9109,18.9482,18.8872,18.9482,137000.0
2008-01-11 13:55:00,55.91,55.97,55.72,55.72,66200.0,18.9482,18.9686,18.8838,18.8838,66200.0
2008-01-11 14:00:00,55.73,55.79,55.64,55.65,70400.0,18.8872,18.9076,18.8567,18.8601,70400.0
2008-01-11 14:05:00,55.65,55.72,55.6,55.66,83400.0,18.8601,18.8838,18.8432,18.8635,83400.0
2008-01-11 14:10:00,55.65,55.75,55.6,55.65,89400.0,18.8601,18.894,18.8432,18.8601,89400.0
2008-01-11 14:15:00,55.64,55.75,55.6,55.72,69400.0,18.8567,18.894,18.8432,18.8838,69400.0
2008-01-11 14:20:00,55.73,55.78,55.7,55.75,110400.0,18.8872,18.9042,18.8771,18.894,110400.0
2008-01-11 14:25:00,55.76,56.05,55.76,56.04,132200.0,18.8974,18.9957,18.8974,18.9923,132200.0
2008-01-11 14:30:00,56.04,56.05,55.76,55.78,106200.0,18.9923,18.9957,18.8974,18.9042,106200.0
2008-01-11 14:35:00,55.79,55.91,55.76,55.84,63200.0,18.9076,18.9482,18.8974,18.9245,63200.0
2008-01-11 14:40:00,55.83,55.83,55.73,55.81,68000.0,18.9211,18.9211,18.8872,18.9143,68000.0
2008-01-11 14:45:00,55.82,55.94,55.74,55.79,189000.0,18.9177,18.9584,18.8906,18.9076,189000.0
2008-01-11 14:50:00,55.8,55.9,55.65,55.65,202200.0,18.9109,18.9448,18.8601,18.8601,202200.0
2008-01-11 14:55:00,55.67,55.7,55.32,55.41,170000.0,18.8669,18.8771,18.7483,18.7788,170000.0
2008-01-11 15:00:00,55.43,55.49,55.27,55.43,178200.0,18.7855,18.8059,18.7313,18.7855,178200.0
2008-01-11 15:05:00,55.45,55.6,55.25,55.29,205200.0,18.7923,18.8432,18.7245,18.7381,205200.0
2008-01-11 15:10:00,55.25,55.35,55.1,55.1,211400.0,18.7245,18.7584,18.6737,18.6737,211400.0
2008-01-11 15:15:00,55.11,55.2,55.05,55.13,214200.0,18.6771,18.7076,18.6568,18.6839,214200.0
2008-01-11 15:20:00,55.12,55.13,55.0,55.09,275600.0,18.6805,18.6839,18.6398,18.6703,275600.0
2008-01-11 15:25:00,55.09,55.32,55.07,55.24,234600.0,18.6703,18.7483,18.6635,18.7212,234600.0
2008-01-11 15:30:00,55.24,55.44,55.05,55.35,156800.0,18.7212,18.7889,18.6568,18.7584,156800.0
2008-01-11 15:35:00,55.38,55.65,55.27,55.65,137400.0,18.7686,18.8601,18.7313,18.8601,137400.0
2008-01-11 15:40:00,55.65,55.66,55.38,55.46,160000.0,18.8601,18.8635,18.7686,18.7957,160000.0
2008-01-11 15:45:00,55.43,55.63,55.2,55.63,242000.0,18.7855,18.8533,18.7076,18.8533,242000.0
2008-01-11 15:50:00,55.6,55.74,55.35,55.58,359000.0,18.8432,18.8906,18.7584,18.8364,359000.0
2008-01-11 15:55:00,55.58,55.6,55.41,55.55,236200.0,18.8364,18.8432,18.7788,18.8262,236200.0
2008-01-14 09:30:00,56.0,56.34,56.0,56.32,262600.0,19.0316,19.1471,19.0316,19.1403,262600.0
2008-01-14 09:35:00,56.3,56.33,55.95,55.98,255200.0,19.1335,19.1437,19.0146,19.0248,255200.0
2008-01-14 09:40:00,55.98,56.08,55.94,56.05,137600.0,19.0248,19.0588,19.0112,19.0486,137600.0
2008-01-14 09:45:00,56.05,56.19,55.99,56.13,234400.0,19.0486,19.0961,19.0282,19.0757,234400.0
2008-01-14 09:50:00,56.13,56.45,56.07,56.32,263800.0,19.0757,19.1845,19.0554,19.1403,263800.0
2008-01-14 09:55:00,56.32,56.35,56.17,56.27,143800.0,19.1403,19.1505,19.0893,19.1233,143800.0
2008-01-14 10:00:00,56.24,56.24,55.96,56.22,123000.0,19.1131,19.1131,19.018,19.1063,123000.0
2008-01-14 10:05:00,56.2,56.22,56.0,56.0,114600.0,19.0995,19.1063,19.0316,19.0316,114600.0
2008-01-14 10:10:00,56.01,56.04,55.75,55.85,173000.0,19.035,19.0452,18.9466,18.9806,173000.0
2008-01-14 10:15:00,55.84,55.99,55.79,55.92,105400.0,18.9772,19.0282,18.9602,19.0044,105400.0
2008-01-14 10:20:00,55.91,55.91,55.62,55.63,102400.0,19.001,19.001,18.9024,18.9058,102400.0
2008-01-14 10:25:00,55.64,55.74,55.56,55.7,72800.0,18.9092,18.9432,18.882,18.9296,72800.0
2008-01-14 10:30:00,55.7,55.83,55.69,55.75,111000.0,18.9296,18.9738,18.9262,18.9466,111000.0
2008-01-14 10:35:00,55.76,55.9,55.71,55.83,72400.0,18.95,18.9976,18.933,18.9738,72400.0
2008-01-14 10:40:00,55.84,55.86,55.7,55.76,67200.0,18.9772,18.984,18.9296,18.95,67200.0
2008-01-14 10:45:00,55.77,55.84,55.72,55.81,28800.0,18.9534,18.9772,18.9364,18.967,28800.0
2008-01-14 10:50:00,55.79,55.88,55.75,55.85,74200.0,18.9602,18.9908,18.9466,18.9806,74200.0
2008-01-14 10:55:00,55.85,56.17,55.84,56.11,229200.0,18.9806,19.0893,18.9772,19.069,229200.0
2008-01-14 11:00:00,56.13,56.18,55.89,55.89,158400.0,19.0757,19.0927,18.9942,18.9942,158400.0
2008-01-14 11:05:00,55.89,56.04,55.85,56.02,109200.0,18.9942,19.0452,18.9806,19.0384,109200.0
2008-01-14 11:10:00,56.02,56.08,55.97,56.01,103400.0,19.0384,19.0588,19.0214,19.035,103400.0
2008-01-14 11:15:00,55.98,56.02,55.76,55.77,55000.0,19.0248,19.0384,18.95,18.9534,55000.0
2008-01-14 11:20:00,55.77,55.82,55.69,55.82,52000.0,18.9534,18.9704,18.9262,18.9704,52000.0
2008-01-14 11:25:00,55.81,55.88,55.81,55.85,49800.0,18.967,18.9908,18.967,18.9806,49800.0
2008-01-14 11:30:00,55.85,55.88,55.8,55.84,66000.0,18.9806,18.9908,18.9636,18.9772,66000.0
2008-01-14 11:35:00,55.84,55.84,55.6,55.6,116200.0,18.9772,18.9772,18.8956,18.8956,116200.0
2008-01-14 11:40:00,55.63,55.7,55.6,55.65,56000.0,18.9058,18.9296,18.8956,18.9126,56000.0
2008-01-14 11:45:00,55.65,55.71,55.55,55.61,72400.0,18.9126,18.933,18.8786,18.899,72400.0
2008-01-14 11:50:00,55.61,55.64,55.53,55.6,41200.0,18.899,18.9092,18.8718,18.8956,41200.0
2008-01-14 11:55:00,55.59,55.6,55.47,55.47,149400.0,18.8922,18.8956,18.8514,18.8514,149400.0
2008-01-14 12:00:00,55.45,55.48,55.1,55.3,182600.0,18.8447,18.8548,18.7257,18.7937,182600.0
2008-01-14 12:05:00,55.29,55.38,55.28,55.31,65600.0,18.7903,18.8209,18.7869,18.7971,65600.0
2008-01-14 12:10:00,55.32,55.35,55.26,55.31,83400.0,18.8005,18.8107,18.7801,18.7971,83400.0
2008-01-14 12:15:00,55.31,55.38,55.26,55.31,52200.0,18.7971,18.8209,18.7801,18.7971,52200.0
2008-01-14 12:20:00,55.31,55.32,55.26,55.32,41400.0,18.7971,18.8005,18.7801,18.8005,41400.0
2008-01-14 12:25:00,55.31,55.38,55.27,55.27,37600.0,18.7971,18.8209,18.7835,18.7835,37600.0
2008-01-14 12:30:00,55.3,55.36,55.27,55.31,41400.0,18.7937,18.8141,18.7835,18.7971,41400.0
2008-01-14 12:35:00,55.32,55.45,55.32,55.42,36600.0,18.8005,18.8447,18.8005,18.8345,36600.0
2008-01-14 12:40:00,55.42,55.42,55.25,55.26,62800.0,18.8345,18.8345,18.7767,18.7801,62800.0
2008-01-14 12:45:00,55.26,55.28,55.16,55.24,74000.0,18.7801,18.7869,18.7461,18.7733,74000.0
2008-01-14 12:50:00,55.24,55.34,55.21,55.27,73800.0,18.7733,18.8073,18.7631,18.7835,73800.0
2008-01-14 12:55:00,55.29,55.45,55.25,55.25,101200.0,18.7903,18.8447,18.7767,18.7767,101200.0
2008-01-14 13:00:00,55.27,55.34,55.25,55.33,42800.0,18.7835,18.8073,18.7767,18.8039,42800.0
2008-01-14 13:05:00,55.33,55.35,55.26,55.35,28600.0,18.8039,18.8107,18.7801,18.8107,28600.0
2008-01-14 13:10:00,55.35,55.39,55.29,55.38,38800.0,18.8107,18.8243,18.7903,18.8209,38800.0
2008-01-14 13:15:00,55.38,55.47,55.25,55.46,85000.0,18.8209,18.8514,18.7767,18.848,85000.0
2008-01-14 13:20:00,55.46,55.88,55.25,55.74,262800.0,18.848,18.9908,18.7767,18.9432,262800.0
2008-01-14 13:25:00,55.74,55.91,55.72,55.8,127400.0,18.9432,19.001,18.9364,18.9636,127400.0
2008-01-14 13:30:00,55.81,55.86,55.25,55.81,97200.0,18.967,18.984,18.7767,18.967,97200.0
2008-01-14 13:35:00,55.83,55.95,55.77,55.89,106400.0,18.9738,19.0146,18.9534,18.9942,106400.0
2008-01-14 13:40:00,55.89,55.91,55.76,55.76,60600.0,18.9942,19.001,18.95,18.95,60600.0
2008-01-14 13:45:00,55.77,55.82,55.57,55.57,152400.0,18.9534,18.9704,18.8854,18.8854,152400.0
2008-01-14 13:50:00,55.57,55.73,55.57,55.72,61600.0,18.8854,18.9398,18.8854,18.9364,61600.0
2008-01-14 13:55:00,55.72,55.9,55.72,55.82,59600.0,18.9364,18.9976,18.9364,18.9704,59600.0
2008-01-14 14:00:00,55.83,55.86,55.75,55.77,41000.0,18.9738,18.984,18.9466,18.9534,41000.0
2008-01-14 14:05:00,55.78,55.78,55.69,55.73,60200.0,18.9568,18.9568,18.9262,18.9398,60200.0
2008-01-14 14:10:00,55.73,55.77,55.69,55.71,70600.0,18.9398,18.9534,18.9262,18.933,70600.0
2008-01-14 14:15:00,55.71,55.71,55.46,55.49,84600.0,18.933,18.933,18.848,18.8582,84600.0
2008-01-14 14:20:00,55.49,55.54,55.47,55.48,92200.0,18.8582,18.8752,18.8514,18.8548,92200.0
2008-01-14 14:25:00,55.47,55.68,55.44,55.67,51400.0,18.8514,18.9228,18.8413,18.9194,51400.0
2008-01-14 14:30:00,55.66,55.79,55.63,55.71,164200.0,18.916,18.9602,18.9058,18.933,164200.0
2008-01-14 14:35:00,55.73,55.94,55.66,55.91,103600.0,18.9398,19.0112,18.916,19.001,103600.0
2008-01-14 14:40:00,55.91,56.02,55.88,55.93,125600.0,19.001,19.0384,18.9908,19.0078,125600.0
2008-01-14 14:45:00,55.95,55.95,55.79,55.8,88600.0,19.0146,19.0146,18.9602,18.9636,88600.0
2008-01-14 14:50:00,55.81,55.81,55.63,55.66,72600.0,18.967,18.967,18.9058,18.916,72600.0
2008-01-14 14:55:00,55.66,55.8,55.63,55.76,102400.0,18.916,18.9636,18.9058,18.95,102400.0
2008-01-14 15:00:00,55.77,55.85,55.69,55.74,59400.0,18.9534,18.9806,18.9262,18.9432,59400.0
2008-01-14 15:05:00,55.74,55.88,55.7,55.72,97000.0,18.9432,18.9908,18.9296,18.9364,97000.0
2008-01-14 15:10:00,55.72,55.81,55.65,55.7,72200.0,18.9364,18.967,18.9126,18.9296,72200.0
2008-01-14 15:15:00,55.7,55.73,55.65,55.67,40200.0,18.9296,18.9398,18.9126,18.9194,40200.0
2008-01-14 15:20:00,55.68,55.68,55.31,55.45,126800.0,18.9228,18.9228,18.7971,18.8447,126800.0
2008-01-14 15:25:00,55.46,55.7,55.45,55.67,77600.0,18.848,18.9296,18.8447,18.9194,77600.0
2008-01-14 15:30:00,55.67,55.68,55.47,55.57,126200.0,18.9194,18.9228,18.8514,18.8854,126200.0
2008-01-14 15:35:00,55.56,55.7,55.51,55.66,130000.0,18.882,18.9296,18.865,18.916,130000.0
2008-01-14 15:40:00,55.67,55.95,55.64,55.87,251400.0,18.9194,19.0146,18.9092,18.9874,251400.0
2008-01-14 15:45:00,55.88,56.0,55.88,55.9,162800.0,18.9908,19.0316,18.9908,18.9976,162800.0
2008-01-14 15:50:00,55.9,56.0,55.7,55.73,204200.0,18.9976,19.0316,18.9296,18.9398,204200.0
2008-01-14 15:55:00,55.73,55.75,55.58,55.68,183800.0,18.9398,18.9466,18.8888,18.9228,183800.0
2008-01-15 09:30:00,54.64,54.64,54.25,54.47,343800.0,18.5694,18.5694,18.4368,18.5116,343800.0
2008-01-15 09:35:00,54.45,54.65,54.31,54.46,284400.0,18.5048,18.5728,18.4572,18.5082,284400.0
2008-01-15 09:40:00,54.46,54.49,54.13,54.17,227000.0,18.5082,18.5184,18.396,18.4096,227000.0
2008-01-15 09:45:00,54.17,54.17,53.88,53.9,401000.0,18.4096,18.4096,18.3111,18.3179,401000.0
2008-01-15 09:50:00,53.9,54.14,53.9,54.14,322800.0,18.3179,18.3994,18.3179,18.3994,322800.0
2008-01-15 09:55:00,54.14,54.16,53.79,53.9,241000.0,18.3994,18.4062,18.2805,18.3179,241000.0
2008-01-15 10:00:00,53.9,54.08,53.82,53.84,273200.0,18.3179,18.3791,18.2907,18.2975,273200.0
2008-01-15 10:05:00,53.83,53.84,53.44,53.44,447400.0,18.2941,18.2975,18.1616,18.1616,447400.0
2008-01-15 10:10:00,53.44,53.53,53.35,53.35,301600.0,18.1616,18.1921,18.131,18.131,301600.0
2008-01-15 10:15:00,53.37,53.44,53.22,53.23,299800.0,18.1378,18.1616,18.0868,18.0902,299800.0
2008-01-15 10:20:00,53.24,53.27,53.02,53.07,284400.0,18.0936,18.1038,18.0188,18.0358,284400.0
2008-01-15 10:25:00,53.06,53.26,53.02,53.09,287200.0,18.0324,18.1004,18.0188,18.0426,287200.0
2008-01-15 10:30:00,53.08,53.16,52.9,52.99,309000.0,18.0392,18.0664,17.978,18.0086,309000.0
2008-01-15 10:35:00,52.99,53.02,52.6,52.63,412000.0,18.0086,18.0188,17.8761,17.8863,412000.0
2008-01-15 10:40:00,52.61,52.63,51.98,52.02,1070200.0,17.8795,17.8863,17.6654,17.679,1070200.0
2008-01-15 10:45:00,52.04,52.39,52.03,52.21,418600.0,17.6858,17.8047,17.6824,17.7435,418600.0
2008-01-15 10:50:00,52.19,52.29,51.98,52.24,446200.0,17.7367,17.7707,17.6654,17.7537,446200.0
2008-01-15 10:55:00,52.27,52.65,52.18,52.52,434000.0,17.7639,17.8931,17.7333,17.8489,434000.0
2008-01-15 11:00:00,52.52,52.75,52.49,52.68,245200.0,17.8489,17.9271,17.8387,17.9033,245200.0
2008-01-15 11:05:00,52.68,52.86,52.54,52.58,257200.0,17.9033,17.9644,17.8557,17.8693,257200.0
2008-01-15 11:10:00,52.58,52.87,52.34,52.59,277600.0,17.8693,17.9678,17.7877,17.8727,277600.0
2008-01-15 11:15:00,52.58,52.6,52.41,52.54,163800.0,17.8693,17.8761,17.8115,17.8557,163800.0
2008-01-15 11:20:00,52.54,52.62,52.49,52.55,118600.0,17.8557,17.8829,17.8387,17.8591,118600.0
2008-01-15 11:25:00,52.55,52.58,52.3,52.42,323400.0,17.8591,17.8693,17.7741,17.8149,323400.0
2008-01-15 11:30:00,52.4,52.66,52.38,52.54,148200.0,17.8081,17.8965,17.8013,17.8557,148200.0
2008-01-15 11:35:00,52.55,52.83,52.46,52.77,164600.0,17.8591,17.9542,17.8285,17.9339,164600.0
2008-01-15 11:40:00,52.77,52.85,52.62,52.63,182400.0,17.9339,17.961,17.8829,17.8863,182400.0
2008-01-15 11:45:00,52.64,52.66,52.44,52.5,177600.0,17.8897,17.8965,17.8217,17.8421,177600.0
2008-01-15 11:50:00,52.49,52.52,52.4,52.49,151400.0,17.8387,17.8489,17.8081,17.8387,151400.0
2008-01-15 11:55:00,52.49,52.59,52.47,52.51,227400.0,17.8387,17.8727,17.8319,17.8455,227400.0
2008-01-15 12:00:00,52.51,52.71,52.5,52.68,284200.0,17.8455,17.9135,17.8421,17.9033,284200.0
2008-01-15 12:05:00,52.66,52.83,52.56,52.74,187000.0,17.8965,17.9542,17.8625,17.9237,187000.0
2008-01-15 12:10:00,52.76,52.93,52.63,52.9,101400.0,17.9305,17.9882,17.8863,17.978,101400.0
2008-01-15 12:15:00,52.92,53.01,52.77,52.79,102000.0,17.9848,18.0154,17.9339,17.9407,102000.0
2008-01-15 12:20:00,52.8,52.99,52.77,52.91,128600.0,17.944,18.0086,17.9339,17.9814,128600.0
2008-01-15 12:25:00,52.9,53.11,52.88,53.08,166800.0,17.978,18.0494,17.9712,18.0392,166800.0
2008-01-15 12:30:00,53.07,53.09,52.85,53.0,180400.0,18.0358,18.0426,17.961,18.012,180400.0
2008-01-15 12:35:00,52.99,52.99,52.81,52.89,158800.0,18.0086,18.0086,17.9474,17.9746,158800.0
2008-01-15 12:40:00,52.9,52.95,52.72,52.8,143600.0,17.978,17.995,17.9169,17.944,143600.0
2008-01-15 12:45:00,52.77,53.0,52.71,52.8,430200.0,17.9339,18.012,17.9135,17.944,430200.0
2008-01-15 12:50:00,52.79,52.85,52.69,52.75,104400.0,17.9407,17.961,17.9067,17.9271,104400.0
2008-01-15 12:55:00,52.74,52.75,52.6,52.63,98200.0,17.9237,17.9271,17.8761,17.8863,98200.0
2008-01-15 13:00:00,52.62,52.8,52.55,52.77,174800.0,17.8829,17.944,17.8591,17.9339,174800.0
2008-01-15 13:05:00,52.77,52.97,52.76,52.85,204200.0,17.9339,18.0018,17.9305,17.961,204200.0
2008-01-15 13:10:00,52.85,52.89,52.71,52.79,102600.0,17.961,17.9746,17.9135,17.9407,102600.0
2008-01-15 13:15:00,52.8,52.95,52.76,52.9,85000.0,17.944,17.995,17.9305,17.978,85000.0
2008-01-15 13:20:00,52.91,52.91,52.76,52.84,57000.0,17.9814,17.9814,17.9305,17.9576,57000.0
2008-01-15 13:25:00,52.83,52.85,52.72,52.76,52200.0,17.9542,17.961,17.9169,17.9305,52200.0
2008-01-15 13:30:00,52.76,52.87,52.66,52.66,122200.0,17.9305,17.9678,17.8965,17.8965,122200.0
2008-01-15 13:35:00,52.67,52.75,52.59,52.74,99200.0,17.8999,17.9271,17.8727,17.9237,99200.0
2008-01-15 13:40:00,52.77,52.85,52.71,52.76,127200.0,17.9339,17.961,17.9135,17.9305,127200.0
2008-01-15 13:45:00,52.75,52.83,52.68,52.78,210400.0,17.9271,17.9542,17.9033,17.9373,210400.0
2008-01-15 13:50:00,52.77,52.82,52.5,52.79,258400.0,17.9339,17.9508,17.8421,17.9407,258400.0
2008-01-15 13:55:00,52.78,52.88,52.75,52.84,110400.0,17.9373,17.9712,17.9271,17.9576,110400.0
2008-01-15 14:00:00,52.86,52.9,52.65,52.67,88000.0,17.9644,17.978,17.8931,17.8999,88000.0
2008-01-15 14:05:00,52.67,52.76,52.48,52.49,138600.0,17.8999,17.9305,17.8353,17.8387,138600.0
2008-01-15 14:10:00,52.5,52.75,52.47,52.72,262800.0,17.8421,17.9271,17.8319,17.9169,262800.0
2008-01-15 14:15:00,52.73,52.73,52.56,52.73,139400.0,17.9203,17.9203,17.8625,17.9203,139400.0
2008-01-15 14:20:00,52.73,52.73,52.53,52.57,222000.0,17.9203,17.9203,17.8523,17.8659,222000.0
2008-01-15 14:25:00,52.57,52.59,52.43,52.56,132200.0,17.8659,17.8727,17.8183,17.8625,132200.0
2008-01-15 14:30:00,52.56,52.61,52.44,52.46,131000.0,17.8625,17.8795,17.8217,17.8285,131000.0
2008-01-15 14:35:00,52.45,52.49,52.25,52.43,294000.0,17.8251,17.8387,17.7571,17.8183,294000.0
2008-01-15 14:40:00,52.43,52.62,52.43,52.58,125000.0,17.8183,17.8829,17.8183,17.8693,125000.0
2008-01-15 14:45:00,52.57,52.67,52.5,52.55,127200.0,17.8659,17.8999,17.8421,17.8591,127200.0
2008-01-15 14:50:00,52.55,52.61,52.41,52.43,134600.0,17.8591,17.8795,17.8115,17.8183,134600.0
2008-01-15 14:55:00,52.43,52.52,52.2,52.27,185200.0,17.8183,17.8489,17.7401,17.7639,185200.0
2008-01-15 15:00:00,52.27,52.52,52.24,52.52,189200.0,17.7639,17.8489,17.7537,17.8489,189200.0
2008-01-15 15:05:00,52.51,52.52,52.21,52.4,181200.0,17.8455,17.8489,17.7435,17.8081,181200.0
2008-01-15 15:10:00,52.4,52.63,52.25,52.44,190000.0,17.8081,17.8863,17.7571,17.8217,190000.0
2008-01-15 15:15:00,52.45,52.63,52.35,52.52,190200.0,17.8251,17.8863,17.7911,17.8489,190200.0
2008-01-15 15:20:00,52.52,52.64,52.48,52.62,181200.0,17.8489,17.8897,17.8353,17.8829,181200.0
2008-01-15 15:25:00,52.63,53.27,52.63,53.14,290000.0,17.8863,18.1038,17.8863,18.0596,290000.0
2008-01-15 15:30:00,53.14,53.15,52.85,53.07,175000.0,18.0596,18.063,17.961,18.0358,175000.0
2008-01-15 15:35:00,53.07,53.24,52.93,52.93,199600.0,18.0358,18.0936,17.9882,17.9882,199600.0
2008-01-15 15:40:00,52.93,53.14,52.8,53.02,262200.0,17.9882,18.0596,17.944,18.0188,262200.0
2008-01-15 15:45:00,53.04,53.13,52.84,53.13,233800.0,18.0256,18.0562,17.9576,18.0562,233800.0
2008-01-15 15:50:00,53.14,53.22,52.91,53.01,284400.0,18.0596,18.0868,17.9814,18.0154,284400.0
2008-01-15 15:55:00,53.0,53.02,52.67,52.74,326800.0,18.012,18.0188,17.8999,17.9237,326800.0
2008-01-16 09:30:00,51.76,52.05,51.33,52.01,525800.0,17.5906,17.6892,17.4445,17.6756,525800.0
2008-01-16 09:35:00,52.0,52.27,52.0,52.13,490600.0,17.6722,17.7639,17.6722,17.7164,490600.0
2008-01-16 09:40:00,52.17,52.34,52.13,52.23,308800.0,17.7299,17.7877,17.7164,17.7503,308800.0
2008-01-16 09:45:00,52.21,52.26,51.99,52.23,277400.0,17.7435,17.7605,17.6688,17.7503,277400.0
2008-01-16 09:50:00,52.23,52.23,51.61,51.63,346400.0,17.7503,17.7503,17.5396,17.5464,346400.0
2008-01-16 09:55:00,51.63,51.82,51.0,51.08,721400.0,17.5464,17.611,17.3323,17.3595,721400.0
2008-01-16 10:00:00,51.13,51.4,51.0,51.02,398600.0,17.3765,17.4683,17.3323,17.3391,398600.0
2008-01-16 10:05:00,51.03,51.39,51.0,51.23,279000.0,17.3425,17.4649,17.3323,17.4105,279000.0
2008-01-16 10:10:00,51.23,51.3,50.85,50.92,421000.0,17.4105,17.4343,17.2813,17.3051,421000.0
2008-01-16 10:15:00,50.91,50.99,50.78,50.88,393000.0,17.3017,17.3289,17.2576,17.2915,393000.0
2008-01-16 10:20:00,50.85,50.95,50.61,50.7,290800.0,17.2813,17.3153,17.1998,17.2304,290800.0
2008-01-16 10:25:00,50.7,50.87,50.47,50.49,417200.0,17.2304,17.2881,17.1522,17.159,417200.0
2008-01-16 10:30:00,50.49,50.54,50.16,50.4,453000.0,17.159,17.176,17.0468,17.1284,453000.0
2008-01-16 10:35:00,50.39,50.43,49.8,49.86,783400.0,17.125,17.1386,16.9245,16.9449,783400.0
2008-01-16 10:40:00,49.87,49.88,49.15,49.33,548000.0,16.9483,16.9517,16.7036,16.7648,548000.0
2008-01-16 10:45:00,49.31,49.32,48.5,48.55,718200.0,16.758,16.7614,16.4827,16.4997,718200.0
2008-01-16 10:50:00,48.56,48.95,48.54,48.9,899600.0,16.5031,16.6356,16.4963,16.6186,899600.0
2008-01-16 10:55:00,48.89,49.52,48.87,49.42,461400.0,16.6152,16.8293,16.6084,16.7954,461400.0
2008-01-16 11:00:00,49.42,49.6,49.3,49.32,452800.0,16.7954,16.8565,16.7546,16.7614,452800.0
2008-01-16 11:05:00,49.3,49.47,49.15,49.42,301800.0,16.7546,16.8124,16.7036,16.7954,301800.0
2008-01-16 11:10:00,49.42,49.48,49.01,49.02,338600.0,16.7954,16.8157,16.656,16.6594,338600.0
2008-01-16 11:15:00,49.01,49.25,48.89,49.23,348400.0,16.656,16.7376,16.6152,16.7308,348400.0
2008-01-16 11:20:00,49.24,49.37,49.12,49.22,343400.0,16.7342,16.7784,16.6934,16.7274,343400.0
2008-01-16 11:25:00,49.23,49.4,49.18,49.22,310800.0,16.7308,16.7886,16.7138,16.7274,310800.0
2008-01-16 11:30:00,49.23,49.23,49.02,49.07,354600.0,16.7308,16.7308,16.6594,16.6764,354600.0
2008-01-16 11:35:00,49.08,49.13,48.9,49.1,399200.0,16.6798,16.6968,16.6186,16.6866,399200.0
2008-01-16 11:40:00,49.13,49.14,49.05,49.08,146200.0,16.6968,16.7002,16.6696,16.6798,146200.0
2008-01-16 11:45:00,49.06,49.41,49.05,49.37,190200.0,16.673,16.792,16.6696,16.7784,190200.0
2008-01-16 11:50:00,49.38,49.95,49.32,49.94,234400.0,16.7818,16.9755,16.7614,16.9721,234400.0
2008-01-16 11:55:00,49.97,50.04,49.71,49.91,470600.0,16.9823,17.0061,16.8939,16.9619,470600.0
2008-01-16 12:00:00,49.92,50.16,49.9,49.98,422600.0,16.9653,17.0468,16.9585,16.9857,422600.0
2008-01-16 12:05:00,50.0,50.21,49.94,50.17,252600.0,16.9925,17.0638,16.9721,17.0502,252600.0
2008-01-16 12:10:00,50.18,50.24,49.95,50.06,230000.0,17.0536,17.074,16.9755,17.0129,230000.0
2008-01-16 12:15:00,50.05,50.05,49.83,49.93,391400.0,17.0095,17.0095,16.9347,16.9687,391400.0
2008-01-16 12:20:00,49.94,50.0,49.78,49.93,203800.0,16.9721,16.9925,16.9177,16.9687,203800.0
2008-01-16 12:25:00,49.95,50.02,49.8,49.9,136000.0,16.9755,16.9993,16.9245,16.9585,136000.0
2008-01-16 12:30:00,49.9,50.17,49.85,50.15,353800.0,16.9585,17.0502,16.9415,17.0434,353800.0
2008-01-16 12:35:00,50.16,50.22,49.91,50.01,271200.0,17.0468,17.0672,16.9619,16.9959,271200.0
2008-01-16 12:40:00,49.98,50.22,49.98,50.18,301400.0,16.9857,17.0672,16.9857,17.0536,301400.0
2008-01-16 12:45:00,50.18,50.48,50.13,50.37,384800.0,17.0536,17.1556,17.0367,17.1182,384800.0
2008-01-16 12:50:00,50.38,50.38,50.1,50.2,251200.0,17.1216,17.1216,17.0265,17.0604,251200.0
2008-01-16 12:55:00,50.17,50.2,50.0,50.17,211400.0,17.0502,17.0604,16.9925,17.0502,211400.0
2008-01-16 13:00:00,50.15,50.24,50.09,50.15,141800.0,17.0434,17.074,17.0231,17.0434,141800.0
2008-01-16 13:05:00,50.15,50.16,49.73,49.73,149600.0,17.0434,17.0468,16.9007,16.9007,149600.0
2008-01-16 13:10:00,49.73,49.82,49.58,49.82,161000.0,16.9007,16.9313,16.8497,16.9313,161000.0
2008-01-16 13:15:00,49.82,49.82,49.38,49.49,226600.0,16.9313,16.9313,16.7818,16.8191,226600.0
2008-01-16 13:20:00,49.49,49.69,49.43,49.68,123600.0,16.8191,16.8871,16.7988,16.8837,123600.0
2008-01-16 13:25:00,49.67,49.67,49.29,49.34,179800.0,16.8803,16.8803,16.7512,16.7682,179800.0
2008-01-16 13:30:00,49.35,49.57,49.3,49.48,144600.0,16.7716,16.8463,16.7546,16.8157,144600.0
2008-01-16 13:35:00,49.52,49.63,49.4,49.58,229600.0,16.8293,16.8667,16.7886,16.8497,229600.0
2008-01-16 13:40:00,49.58,49.63,49.39,49.6,200800.0,16.8497,16.8667,16.7852,16.8565,200800.0
2008-01-16 13:45:00,49.58,49.59,49.25,49.29,137400.0,16.8497,16.8531,16.7376,16.7512,137400.0
2008-01-16 13:50:00,49.29,49.42,49.26,49.29,167800.0,16.7512,16.7954,16.741,16.7512,167800.0
2008-01-16 13:55:00,49.27,49.35,49.25,49.26,145600.0,16.7444,16.7716,16.7376,16.741,145600.0
2008-01-16 14:00:00,49.26,49.45,49.09,49.45,179400.0,16.741,16.8056,16.6832,16.8056,179400.0
2008-01-16 14:05:00,49.45,49.8,49.33,49.47,319400.0,16.8056,16.9245,16.7648,16.8124,319400.0
2008-01-16 14:10:00,49.47,49.85,49.4,49.59,284000.0,16.8124,16.9415,16.7886,16.8531,284000.0
2008-01-16 14:15:00,49.58,49.71,49.47,49.5,208000.0,16.8497,16.8939,16.8124,16.8225,208000.0
2008-01-16 14:20:00,49.48,49.69,49.42,49.48,171400.0,16.8157,16.8871,16.7954,16.8157,171400.0
2008-01-16 14:25:00,49.49,49.77,49.32,49.75,137000.0,16.8191,16.9143,16.7614,16.9075,137000.0
2008-01-16 14:30:00,49.75,49.99,49.74,49.85,410800.0,16.9075,16.9891,16.9041,16.9415,410800.0
2008-01-16 14:35:00,49.85,50.05,49.82,49.88,476400.0,16.9415,17.0095,16.9313,16.9517,476400.0
2008-01-16 14:40:00,49.85,50.02,49.73,49.95,240400.0,16.9415,16.9993,16.9007,16.9755,240400.0
2008-01-16 14:45:00,50.02,50.02,49.52,49.68,249600.0,16.9993,16.9993,16.8293,16.8837,249600.0
2008-01-16 14:50:00,49.67,49.77,49.52,49.72,187200.0,16.8803,16.9143,16.8293,16.8973,187200.0
2008-01-16 14:55:00,49.71,49.77,49.35,49.38,208200.0,16.8939,16.9143,16.7716,16.7818,208200.0
2008-01-16 15:00:00,49.4,49.6,49.29,49.49,234800.0,16.7886,16.8565,16.7512,16.8191,234800.0
2008-01-16 15:05:00,49.49,49.91,49.38,49.87,194600.0,16.8191,16.9619,16.7818,16.9483,194600.0
2008-01-16 15:10:00,49.88,49.88,49.48,49.62,124400.0,16.9517,16.9517,16.8157,16.8633,124400.0
2008-01-16 15:15:00,49.65,50.13,49.63,49.92,309600.0,16.8735,17.0367,16.8667,16.9653,309600.0
2008-01-16 15:20:00,49.92,50.05,49.58,49.6,165000.0,16.9653,17.0095,16.8497,16.8565,165000.0
2008-01-16 15:25:00,49.63,49.88,49.52,49.88,138600.0,16.8667,16.9517,16.8293,16.9517,138600.0
2008-01-16 15:30:00,49.9,49.98,49.77,49.86,215200.0,16.9585,16.9857,16.9143,16.9449,215200.0
2008-01-16 15:35:00,49.85,49.97,49.25,49.25,299200.0,16.9415,16.9823,16.7376,16.7376,299200.0
2008-01-16 15:40:00,49.25,49.39,49.11,49.3,361800.0,16.7376,16.7852,16.69,16.7546,361800.0
2008-01-16 15:45:00,49.28,49.55,49.05,49.18,301000.0,16.7478,16.8395,16.6696,16.7138,301000.0
2008-01-16 15:50:00,49.2,49.29,49.03,49.17,415000.0,16.7206,16.7512,16.6628,16.7104,415000.0
2008-01-16 15:55:00,49.18,49.22,48.92,49.11,495800.0,16.7138,16.7274,16.6254,16.69,495800.0
2008-01-17 09:30:00,50.01,50.35,49.92,50.02,415000.0,16.9959,17.1114,16.9653,16.9993,415000.0
2008-01-17 09:35:00,50.03,50.05,49.48,49.56,344200.0,17.0027,17.0095,16.8157,16.8429,344200.0
2008-01-17 09:40:00,49.56,50.01,49.55,49.94,241600.0,16.8429,16.9959,16.8395,16.9721,241600.0
2008-01-17 09:45:00,49.94,49.98,49.75,49.91,302200.0,16.9721,16.9857,16.9075,16.9619,302200.0
2008-01-17 09:50:00,49.9,50.16,49.9,50.08,438600.0,16.9585,17.0468,16.9585,17.0197,438600.0
2008-01-17 09:55:00,50.12,50.13,49.98,49.98,166400.0,17.0333,17.0367,16.9857,16.9857,166400.0
2008-01-17 10:00:00,49.99,50.04,48.45,48.91,753400.0,16.9891,17.0061,16.4657,16.622,753400.0
2008-01-17 10:05:00,48.9,49.39,48.87,49.23,698600.0,16.6186,16.7852,16.6084,16.7308,698600.0
2008-01-17 10:10:00,49.27,49.41,49.15,49.21,230600.0,16.7444,16.792,16.7036,16.724,230600.0
2008-01-17 10:15:00,49.21,49.21,48.55,48.55,193200.0,16.724,16.724,16.4997,16.4997,193200.0
2008-01-17 10:20:00,48.53,48.63,48.01,48.53,443000.0,16.4929,16.5269,16.3162,16.4929,443000.0
2008-01-17 10:25:00,48.57,48.76,48.33,48.64,282800.0,16.5065,16.5711,16.4249,16.5303,282800.0
2008-01-17 10:30:00,48.62,48.64,47.76,47.78,339800.0,16.5235,16.5303,16.2312,16.238,339800.0
2008-01-17 10:35:00,47.77,48.3,47.77,48.1,391600.0,16.2346,16.4147,16.2346,16.3468,391600.0
2008-01-17 10:40:00,48.1,48.24,47.9,48.24,339400.0,16.3468,16.3943,16.2788,16.3943,339400.0
2008-01-17 10:45:00,48.22,48.44,48.22,48.41,196000.0,16.3875,16.4623,16.3875,16.4521,196000.0
2008-01-17 10:50:00,48.41,48.42,47.97,48.03,278200.0,16.4521,16.4555,16.3026,16.323,278200.0
2008-01-17 10:55:00,48.06,48.46,48.05,48.22,313600.0,16.3332,16.4691,16.3298,16.3875,313600.0
2008-01-17 11:00:00,48.23,48.37,47.88,48.33,436200.0,16.3909,16.4385,16.272,16.4249,436200.0
2008-01-17 11:05:00,48.35,48.43,48.1,48.31,229000.0,16.4317,16.4589,16.3468,16.4181,229000.0
2008-01-17 11:10:00,48.31,48.35,48.18,48.35,163800.0,16.4181,16.4317,16.3739,16.4317,163800.0
2008-01-17 11:15:00,48.33,48.33,48.04,48.23,110400.0,16.4249,16.4249,16.3264,16.3909,110400.0
2008-01-17 11:20:00,48.21,48.21,47.88,47.88,131400.0,16.3841,16.3841,16.272,16.272,131400.0
2008-01-17 11:25:00,47.91,48.08,47.88,47.97,153800.0,16.2822,16.34,16.272,16.3026,153800.0
2008-01-17 11:30:00,47.97,48.05,47.85,47.88,93200.0,16.3026,16.3298,16.2618,16.272,93200.0
2008-01-17 11:35:00,47.89,47.91,47.75,47.76,267200.0,16.2754,16.2822,16.2278,16.2312,267200.0
2008-01-17 11:40:00,47.75,47.79,47.67,47.68,618800.0,16.2278,16.2414,16.2006,16.204,618800.0
2008-01-17 11:45:00,47.67,47.8,47.54,47.55,339600.0,16.2006,16.2448,16.1564,16.1598,339600.0
2008-01-17 11:50:00,47.56,47.6,47.33,47.35,407600.0,16.1632,16.1768,16.0851,16.0919,407600.0
2008-01-17 11:55:00,47.34,47.37,47.13,47.21,295800.0,16.0885,16.0987,16.0171,16.0443,295800.0
2008-01-17 12:00:00,47.21,47.31,46.92,46.93,330600.0,16.0443,16.0783,15.9457,15.9491,330600.0
2008-01-17 12:05:00,46.91,47.13,46.62,46.65,287000.0,15.9423,16.0171,15.8438,15.854,287000.0
2008-01-17 12:10:00,46.63,46.77,46.5,46.7,382400.0,15.8472,15.8948,15.803,15.871,382400.0
2008-01-17 12:15:00,46.71,47.13,46.7,47.13,425000.0,15.8744,16.0171,15.871,16.0171,425000.0
2008-01-17 12:20:00,47.11,47.13,46.8,46.9,157200.0,16.0103,16.0171,15.905,15.9389,157200.0
2008-01-17 12:25:00,46.88,47.06,46.88,47.04,200200.0,15.9321,15.9933,15.9321,15.9865,200200.0
2008-01-17 12:30:00,47.04,47.28,46.95,47.22,404200.0,15.9865,16.0681,15.9559,16.0477,404200.0
2008-01-17 12:35:00,47.22,47.24,47.07,47.13,135000.0,16.0477,16.0545,15.9967,16.0171,135000.0
2008-01-17 12:40:00,47.16,47.23,47.1,47.16,91600.0,16.0273,16.0511,16.0069,16.0273,91600.0
2008-01-17 12:45:00,47.15,47.21,47.06,47.16,141200.0,16.0239,16.0443,15.9933,16.0273,141200.0
2008-01-17 12:50:00,47.17,47.27,47.1,47.22,128000.0,16.0307,16.0647,16.0069,16.0477,128000.0
2008-01-17 12:55:00,47.21,47.21,47.01,47.04,115800.0,16.0443,16.0443,15.9763,15.9865,115800.0
2008-01-17 13:00:00,47.05,47.05,46.7,46.72,107000.0,15.9899,15.9899,15.871,15.8778,107000.0
2008-01-17 13:05:00,46.7,46.9,46.68,46.83,161800.0,15.871,15.9389,15.8642,15.9151,161800.0
2008-01-17 13:10:00,46.82,47.12,46.74,47.1,150200.0,15.9118,16.0137,15.8846,16.0069,150200.0
2008-01-17 13:15:00,47.1,47.33,47.1,47.24,277200.0,16.0069,16.0851,16.0069,16.0545,277200.0
2008-01-17 13:20:00,47.26,47.35,47.13,47.16,114400.0,16.0613,16.0919,16.0171,16.0273,114400.0
2008-01-17 13:25:00,47.16,47.37,47.16,47.35,95400.0,16.0273,16.0987,16.0273,16.0919,95400.0
2008-01-17 13:30:00,47.36,47.49,47.35,47.48,271600.0,16.0953,16.1394,16.0919,16.1361,271600.0
2008-01-17 13:35:00,47.48,47.51,47.38,47.44,168800.0,16.1361,16.1462,16.1021,16.1225,168800.0
2008-01-17 13:40:00,47.43,47.73,47.42,47.63,354400.0,16.1191,16.221,16.1157,16.187,354400.0
2008-01-17 13:45:00,47.6,47.63,47.26,47.4,317800.0,16.1768,16.187,16.0613,16.1089,317800.0
2008-01-17 13:50:00,47.39,47.41,47.12,47.15,209000.0,16.1055,16.1123,16.0137,16.0239,209000.0
2008-01-17 13:55:00,47.15,47.32,47.06,47.29,147000.0,16.0239,16.0817,15.9933,16.0715,147000.0
2008-01-17 14:00:00,47.27,47.4,47.15,47.32,249600.0,16.0647,16.1089,16.0239,16.0817,249600.0
2008-01-17 14:05:00,47.33,47.41,47.13,47.21,198400.0,16.0851,16.1123,16.0171,16.0443,198400.0
2008-01-17 14:10:00,47.21,47.3,47.06,47.08,671200.0,16.0443,16.0749,15.9933,16.0001,671200.0
2008-01-17 14:15:00,47.07,47.16,46.89,47.12,344600.0,15.9967,16.0273,15.9355,16.0137,344600.0
2008-01-17 14:20:00,47.12,47.13,46.81,46.99,230000.0,16.0137,16.0171,15.9084,15.9695,230000.0
2008-01-17 14:25:00,46.99,47.09,46.59,46.59,273800.0,15.9695,16.0035,15.8336,15.8336,273800.0
2008-01-17 14:30:00,46.58,46.71,46.52,46.54,295800.0,15.8302,15.8744,15.8098,15.8166,295800.0
2008-01-17 14:35:00,46.54,46.68,46.5,46.58,277000.0,15.8166,15.8642,15.803,15.8302,277000.0
2008-01-17 14:40:00,46.58,46.61,46.38,46.43,267600.0,15.8302,15.8404,15.7622,15.7792,267600.0
2008-01-17 14:45:00,46.43,46.77,46.43,46.67,258600.0,15.7792,15.8948,15.7792,15.8608,258600.0
2008-01-17 14:50:00,46.68,47.14,46.52,46.55,432800.0,15.8642,16.0205,15.8098,15.82,432800.0
2008-01-17 14:55:00,46.55,46.6,46.4,46.45,314600.0,15.82,15.837,15.769,15.786,314600.0
2008-01-17 15:00:00,46.45,46.45,46.1,46.35,226600.0,15.786,15.786,15.6671,15.752,226600.0
2008-01-17 15:05:00,46.34,46.51,46.26,46.34,422200.0,15.7486,15.8064,15.7214,15.7486,422200.0
2008-01-17 15:10:00,46.35,46.52,46.3,46.45,334200.0,15.752,15.8098,15.735,15.786,334200.0
2008-01-17 15:15:00,46.47,46.47,46.21,46.35,264000.0,15.7928,15.7928,15.7044,15.752,264000.0
2008-01-17 15:20:00,46.35,46.35,45.91,45.99,310200.0,15.752,15.752,15.6025,15.6297,310200.0
2008-01-17 15:25:00,46.01,46.27,45.96,45.97,571800.0,15.6365,15.7248,15.6195,15.6229,571800.0
2008-01-17 15:30:00,45.96,46.27,45.74,46.23,418000.0,15.6195,15.7248,15.5447,15.7112,418000.0
2008-01-17 15:35:00,46.23,46.32,46.09,46.22,366400.0,15.7112,15.7418,15.6637,15.7078,366400.0
2008-01-17 15:40:00,46.23,46.33,46.19,46.27,267400.0,15.7112,15.7452,15.6976,15.7248,267400.0
2008-01-17 15:45:00,46.26,46.31,46.02,46.14,325600.0,15.7214,15.7384,15.6399,15.6807,325600.0
2008-01-17 15:50:00,46.13,46.21,46.01,46.12,508600.0,15.6773,15.7044,15.6365,15.6739,508600.0
2008-01-17 15:55:00,46.13,46.35,46.08,46.29,729000.0,15.6773,15.752,15.6603,15.7316,729000.0
2008-01-18 09:30:00,46.35,47.81,46.35,47.54,717600.0,15.752,16.2482,15.752,16.1564,717600.0
2008-01-18 09:35:00,47.55,47.7,47.37,47.66,487800.0,16.1598,16.2108,16.0987,16.1972,487800.0
2008-01-18 09:40:00,47.66,47.75,47.31,47.32,177800.0,16.1972,16.2278,16.0783,16.0817,177800.0
2008-01-18 09:45:00,47.32,47.32,47.15,47.24,263000.0,16.0817,16.0817,16.0239,16.0545,263000.0
2008-01-18 09:50:00,47.27,47.4,46.94,46.99,355200.0,16.0647,16.1089,15.9525,15.9695,355200.0
2008-01-18 09:55:00,46.98,46.99,46.17,46.22,730400.0,15.9661,15.9695,15.6908,15.7078,730400.0
2008-01-18 10:00:00,46.21,47.0,46.21,46.44,729600.0,15.7044,15.9729,15.7044,15.7826,729600.0
2008-01-18 10:05:00,46.44,46.67,46.35,46.65,390200.0,15.7826,15.8608,15.752,15.854,390200.0
2008-01-18 10:10:00,46.66,46.74,46.56,46.69,443000.0,15.8574,15.8846,15.8234,15.8676,443000.0
2008-01-18 10:15:00,46.71,47.54,46.64,47.28,665000.0,15.8744,16.1564,15.8506,16.0681,665000.0
2008-01-18 10:20:00,47.24,47.43,47.14,47.24,276000.0,16.0545,16.1191,16.0205,16.0545,276000.0
2008-01-18 10:25:00,47.27,47.54,47.24,47.38,351200.0,16.0647,16.1564,16.0545,16.1021,351200.0
2008-01-18 10:30:00,47.38,47.49,47.28,47.3,195600.0,16.1021,16.1394,16.0681,16.0749,195600.0
2008-01-18 10:35:00,47.3,47.5,47.2,47.32,296800.0,16.0749,16.1428,16.0409,16.0817,296800.0
2008-01-18 10:40:00,47.33,47.34,46.88,46.98,220000.0,16.0851,16.0885,15.9321,15.9661,220000.0
2008-01-18 10:45:00,46.97,47.2,46.94,47.05,144800.0,15.9627,16.0409,15.9525,15.9899,144800.0
2008-01-18 10:50:00,47.02,47.27,46.76,46.84,140400.0,15.9797,16.0647,15.8914,15.9185,140400.0
2008-01-18 10:55:00,46.84,47.13,46.68,46.88,125000.0,15.9185,16.0171,15.8642,15.9321,125000.0
2008-01-18 11:00:00,46.87,46.94,46.72,46.86,121800.0,15.9287,15.9525,15.8778,15.9253,121800.0
2008-01-18 11:05:00,46.85,46.87,46.48,46.57,196800.0,15.9219,15.9287,15.7962,15.8268,196800.0
2008-01-18 11:10:00,46.56,46.8,46.44,46.44,209000.0,15.8234,15.905,15.7826,15.7826,209000.0
2008-01-18 11:15:00,46.44,46.54,46.27,46.5,271600.0,15.7826,15.8166,15.7248,15.803,271600.0
2008-01-18 11:20:00,46.49,46.57,46.17,46.34,184800.0,15.7996,15.8268,15.6908,15.7486,184800.0
2008-01-18 11:25:00,46.34,46.65,46.28,46.6,171800.0,15.7486,15.854,15.7282,15.837,171800.0
2008-01-18 11:30:00,46.62,46.71,46.38,46.49,132000.0,15.8438,15.8744,15.7622,15.7996,132000.0
2008-01-18 11:35:00,46.5,46.72,46.3,46.52,158800.0,15.803,15.8778,15.735,15.8098,158800.0
2008-01-18 11:40:00,46.5,46.51,46.16,46.29,377800.0,15.803,15.8064,15.6874,15.7316,377800.0
2008-01-18 11:45:00,46.3,46.65,45.88,45.95,247800.0,15.735,15.854,15.5923,15.6161,247800.0
2008-01-18 11:50:00,45.93,46.07,45.87,45.93,293400.0,15.6093,15.6569,15.5889,15.6093,293400.0
2008-01-18 11:55:00,45.93,45.93,45.34,45.6,355600.0,15.6093,15.6093,15.4088,15.4971,355600.0
2008-01-18 12:00:00,45.6,46.15,45.55,46.07,191600.0,15.4971,15.6841,15.4801,15.6569,191600.0
2008-01-18 12:05:00,46.06,46.09,45.77,46.0,137600.0,15.6535,15.6637,15.5549,15.6331,137600.0
2008-01-18 12:10:00,46.04,46.18,45.99,46.13,137600.0,15.6467,15.6942,15.6297,15.6773,137600.0
2008-01-18 12:15:00,46.11,46.3,46.09,46.24,166000.0,15.6705,15.735,15.6637,15.7146,166000.0
2008-01-18 12:20:00,46.25,46.32,46.09,46.23,156600.0,15.718,15.7418,15.6637,15.7112,156600.0
2008-01-18 12:25:00,46.27,46.52,46.21,46.48,149800.0,15.7248,15.8098,15.7044,15.7962,149800.0
2008-01-18 12:30:00,46.5,46.89,46.43,46.72,367200.0,15.803,15.9355,15.7792,15.8778,367200.0
2008-01-18 12:35:00,46.71,46.77,46.4,46.7,176400.0,15.8744,15.8948,15.769,15.871,176400.0
2008-01-18 12:40:00,46.73,46.78,46.49,46.54,187600.0,15.8812,15.8982,15.7996,15.8166,187600.0
2008-01-18 12:45:00,46.55,46.84,46.52,46.79,88400.0,15.82,15.9185,15.8098,15.9016,88400.0
2008-01-18 12:50:00,46.81,46.82,46.63,46.77,129200.0,15.9084,15.9118,15.8472,15.8948,129200.0
2008-01-18 12:55:00,46.79,46.84,46.52,46.62,177600.0,15.9016,15.9185,15.8098,15.8438,177600.0
2008-01-18 13:00:00,46.63,46.92,46.54,46.91,165200.0,15.8472,15.9457,15.8166,15.9423,165200.0
2008-01-18 13:05:00,46.88,46.98,46.72,46.77,133000.0,15.9321,15.9661,15.8778,15.8948,133000.0
2008-01-18 13:10:00,46.8,46.91,46.7,46.82,113200.0,15.905,15.9423,15.871,15.9118,113200.0
2008-01-18 13:15:00,46.82,46.87,46.6,46.7,303000.0,15.9118,15.9287,15.837,15.871,303000.0
2008-01-18 13:20:00,46.7,46.83,46.56,46.81,239000.0,15.871,15.9151,15.8234,15.9084,239000.0
2008-01-18 13:25:00,46.84,47.21,46.76,47.15,148200.0,15.9185,16.0443,15.8914,16.0239,148200.0
2008-01-18 13:30:00,47.14,47.26,46.97,47.0,190200.0,16.0205,16.0613,15.9627,15.9729,190200.0
2008-01-18 13:35:00,47.03,47.03,46.57,46.58,180200.0,15.9831,15.9831,15.8268,15.8302,180200.0
2008-01-18 13:40:00,46.58,46.99,46.51,46.95,197600.0,15.8302,15.9695,15.8064,15.9559,197600.0
2008-01-18 13:45:00,46.95,47.15,46.85,46.97,139600.0,15.9559,16.0239,15.9219,15.9627,139600.0
2008-01-18 13:50:00,46.95,47.02,46.87,46.9,90800.0,15.9559,15.9797,15.9287,15.9389,90800.0
2008-01-18 13:55:00,46.89,47.01,46.8,46.83,137200.0,15.9355,15.9763,15.905,15.9151,137200.0
2008-01-18 14:00:00,46.84,47.15,46.84,46.9,137000.0,15.9185,16.0239,15.9185,15.9389,137000.0
2008-01-18 14:05:00,46.91,47.13,46.74,47.08,197800.0,15.9423,16.0171,15.8846,16.0001,197800.0
2008-01-18 14:10:00,47.08,47.13,46.96,47.09,129000.0,16.0001,16.0171,15.9593,16.0035,129000.0
2008-01-18 14:15:00,47.13,47.26,47.0,47.21,328000.0,16.0171,16.0613,15.9729,16.0443,328000.0
2008-01-18 14:20:00,47.2,47.22,47.0,47.08,196800.0,16.0409,16.0477,15.9729,16.0001,196800.0
2008-01-18 14:25:00,47.07,47.21,47.0,47.19,100800.0,15.9967,16.0443,15.9729,16.0375,100800.0
2008-01-18 14:30:00,47.19,47.19,46.92,46.98,166600.0,16.0375,16.0375,15.9457,15.9661,166600.0
2008-01-18 14:35:00,46.97,47.06,46.94,46.98,133000.0,15.9627,15.9933,15.9525,15.9661,133000.0
2008-01-18 14:40:00,46.97,47.08,46.97,46.99,120000.0,15.9627,16.0001,15.9627,15.9695,120000.0
2008-01-18 14:45:00,47.0,47.06,46.91,46.97,195800.0,15.9729,15.9933,15.9423,15.9627,195800.0
2008-01-18 14:50:00,46.96,47.07,46.9,47.02,266000.0,15.9593,15.9967,15.9389,15.9797,266000.0
2008-01-18 14:55:00,47.01,47.27,46.99,47.2,152400.0,15.9763,16.0647,15.9695,16.0409,152400.0
2008-01-18 15:00:00,47.2,47.24,47.02,47.2,217400.0,16.0409,16.0545,15.9797,16.0409,217400.0
2008-01-18 15:05:00,47.2,47.45,47.15,47.44,152000.0,16.0409,16.1259,16.0239,16.1225,152000.0
2008-01-18 15:10:00,47.44,47.52,47.27,47.32,265000.0,16.1225,16.1496,16.0647,16.0817,265000.0
2008-01-18 15:15:00,47.28,47.52,47.26,47.29,220200.0,16.0681,16.1496,16.0613,16.0715,220200.0
2008-01-18 15:20:00,47.26,47.5,47.07,47.2,188400.0,16.0613,16.1428,15.9967,16.0409,188400.0
2008-01-18 15:25:00,47.18,47.23,47.04,47.13,148600.0,16.0341,16.0511,15.9865,16.0171,148600.0
2008-01-18 15:30:00,47.16,47.41,47.12,47.27,252000.0,16.0273,16.1123,16.0137,16.0647,252000.0
2008-01-18 15:35:00,47.27,47.28,47.08,47.21,151200.0,16.0647,16.0681,16.0001,16.0443,151200.0
2008-01-18 15:40:00,47.2,47.26,47.07,47.26,275800.0,16.0409,16.0613,15.9967,16.0613,275800.0
2008-01-18 15:45:00,47.26,47.38,47.22,47.36,271000.0,16.0613,16.1021,16.0477,16.0953,271000.0
2008-01-18 15:50:00,47.36,47.45,47.23,47.24,268400.0,16.0953,16.1259,16.0511,16.0545,268400.0
2008-01-18 15:55:00,47.24,47.38,47.15,47.21,289600.0,16.0545,16.1021,16.0239,16.0443,289600.0
2008-01-22 09:30:00,44.81,45.25,44.35,44.51,1115200.0,15.2287,15.3782,15.0723,15.1267,1115200.0
2008-01-22 09:35:00,44.54,45.93,44.38,45.83,768800.0,15.1369,15.6093,15.0825,15.5753,768800.0
2008-01-22 09:40:00,45.83,46.15,45.5,46.13,1253200.0,15.5753,15.6841,15.4631,15.6773,1253200.0
2008-01-22 09:45:00,46.13,46.34,46.09,46.16,859600.0,15.6773,15.7486,15.6637,15.6874,859600.0
2008-01-22 09:50:00,46.16,46.99,46.15,46.67,1020200.0,15.6874,15.9695,15.6841,15.8608,1020200.0
2008-01-22 09:55:00,46.68,46.74,46.48,46.68,571800.0,15.8642,15.8846,15.7962,15.8642,571800.0
2008-01-22 10:00:00,46.65,46.74,46.02,46.05,764200.0,15.854,15.8846,15.6399,15.6501,764200.0
2008-01-22 10:05:00,46.06,46.52,45.79,46.48,1146200.0,15.6535,15.8098,15.5617,15.7962,1146200.0
2008-01-22 10:10:00,46.48,46.66,46.42,46.46,829800.0,15.7962,15.8574,15.7758,15.7894,829800.0
2008-01-22 10:15:00,46.46,47.46,46.43,47.43,883400.0,15.7894,16.1293,15.7792,16.1191,883400.0
2008-01-22 10:20:00,47.43,47.5,47.16,47.28,600800.0,16.1191,16.1428,16.0273,16.0681,600800.0
2008-01-22 10:25:00,47.28,47.49,47.19,47.33,774800.0,16.0681,16.1394,16.0375,16.0851,774800.0
2008-01-22 10:30:00,47.31,47.77,47.1,47.75,653000.0,16.0783,16.2346,16.0069,16.2278,653000.0
2008-01-22 10:35:00,47.74,47.99,47.74,47.95,627200.0,16.2244,16.3094,16.2244,16.2958,627200.0
2008-01-22 10:40:00,47.97,48.21,47.82,48.08,749800.0,16.3026,16.3841,16.2516,16.34,749800.0
2008-01-22 10:45:00,48.08,48.23,47.71,47.74,671200.0,16.34,16.3909,16.2142,16.2244,671200.0
2008-01-22 10:50:00,47.74,48.24,47.65,48.02,767600.0,16.2244,16.3943,16.1938,16.3196,767600.0
2008-01-22 10:55:00,48.01,48.21,47.95,47.96,516600.0,16.3162,16.3841,16.2958,16.2992,516600.0
2008-01-22 11:00:00,47.97,48.35,47.88,48.25,489200.0,16.3026,16.4317,16.272,16.3977,489200.0
2008-01-22 11:05:00,48.25,48.65,48.17,48.63,607000.0,16.3977,16.5337,16.3705,16.5269,607000.0
2008-01-22 11:10:00,48.63,48.77,48.3,48.52,434600.0,16.5269,16.5745,16.4147,16.4895,434600.0
2008-01-22 11:15:00,48.52,48.54,48.0,48.19,686200.0,16.4895,16.4963,16.3128,16.3773,686200.0
2008-01-22 11:20:00,48.19,48.31,48.0,48.15,579000.0,16.3773,16.4181,16.3128,16.3637,579000.0
2008-01-22 11:25:00,48.17,48.24,47.82,47.94,454600.0,16.3705,16.3943,16.2516,16.2924,454600.0
2008-01-22 11:30:00,47.95,48.03,47.59,47.59,316600.0,16.2958,16.323,16.1734,16.1734,316600.0
2008-01-22 11:35:00,47.57,47.68,47.38,47.48,635000.0,16.1666,16.204,16.1021,16.1361,635000.0
2008-01-22 11:40:00,47.46,47.6,47.3,47.38,471800.0,16.1293,16.1768,16.0749,16.1021,471800.0
2008-01-22 11:45:00,47.37,47.6,47.26,47.57,401800.0,16.0987,16.1768,16.0613,16.1666,401800.0
2008-01-22 11:50:00,47.57,47.85,47.52,47.63,235200.0,16.1666,16.2618,16.1496,16.187,235200.0
2008-01-22 11:55:00,47.63,47.69,47.33,47.41,266000.0,16.187,16.2074,16.0851,16.1123,266000.0
2008-01-22 12:00:00,47.44,47.69,47.37,47.63,369200.0,16.1225,16.2074,16.0987,16.187,369200.0
2008-01-22 12:05:00,47.62,48.13,47.58,48.1,521000.0,16.1836,16.357,16.17,16.3468,521000.0
2008-01-22 12:10:00,48.1,48.29,47.68,47.75,455400.0,16.3468,16.4113,16.204,16.2278,455400.0
2008-01-22 12:15:00,47.75,48.13,47.75,47.91,326200.0,16.2278,16.357,16.2278,16.2822,326200.0
2008-01-22 12:20:00,47.87,47.93,47.74,47.88,208800.0,16.2686,16.289,16.2244,16.272,208800.0
2008-01-22 12:25:00,47.87,48.09,47.8,47.94,230400.0,16.2686,16.3434,16.2448,16.2924,230400.0
2008-01-22 12:30:00,47.94,47.96,47.57,47.63,161000.0,16.2924,16.2992,16.1666,16.187,161000.0
2008-01-22 12:35:00,47.62,47.77,47.55,47.65,185800.0,16.1836,16.2346,16.1598,16.1938,185800.0
2008-01-22 12:40:00,47.64,47.83,47.61,47.8,147000.0,16.1904,16.255,16.1802,16.2448,147000.0
2008-01-22 12:45:00,47.79,48.01,47.79,47.92,282400.0,16.2414,16.3162,16.2414,16.2856,282400.0
2008-01-22 12:50:00,47.92,47.94,47.81,47.85,157800.0,16.2856,16.2924,16.2482,16.2618,157800.0
2008-01-22 12:55:00,47.83,48.1,47.81,48.06,374800.0,16.255,16.3468,16.2482,16.3332,374800.0
2008-01-22 13:00:00,48.07,48.27,47.93,48.02,249800.0,16.3366,16.4045,16.289,16.3196,249800.0
2008-01-22 13:05:00,48.02,48.22,47.84,48.2,283800.0,16.3196,16.3875,16.2584,16.3807,283800.0
2008-01-22 13:10:00,48.21,48.3,48.07,48.09,287000.0,16.3841,16.4147,16.3366,16.3434,287000.0
2008-01-22 13:15:00,48.06,48.33,47.96,48.08,193400.0,16.3332,16.4249,16.2992,16.34,193400.0
2008-01-22 13:20:00,48.08,48.3,48.0,48.11,318600.0,16.34,16.4147,16.3128,16.3502,318600.0
2008-01-22 13:25:00,48.1,48.23,47.82,48.0,162200.0,16.3468,16.3909,16.2516,16.3128,162200.0
2008-01-22 13:30:00,47.98,48.0,47.66,47.66,96600.0,16.306,16.3128,16.1972,16.1972,96600.0
2008-01-22 13:35:00,47.69,48.0,47.67,47.96,110400.0,16.2074,16.3128,16.2006,16.2992,110400.0
2008-01-22 13:40:00,47.96,48.03,47.58,47.69,423000.0,16.2992,16.323,16.17,16.2074,423000.0
2008-01-22 13:45:00,47.71,47.83,47.54,47.77,256200.0,16.2142,16.255,16.1564,16.2346,256200.0
2008-01-22 13:50:00,47.72,47.77,47.37,47.4,308600.0,16.2176,16.2346,16.0987,16.1089,308600.0
2008-01-22 13:55:00,47.4,47.48,47.3,47.44,203800.0,16.1089,16.1361,16.0749,16.1225,203800.0
2008-01-22 14:00:00,47.46,47.57,47.34,47.44,170200.0,16.1293,16.1666,16.0885,16.1225,170200.0
2008-01-22 14:05:00,47.43,47.85,47.37,47.82,546600.0,16.1191,16.2618,16.0987,16.2516,546600.0
2008-01-22 14:10:00,47.81,48.04,47.58,47.71,309800.0,16.2482,16.3264,16.17,16.2142,309800.0
2008-01-22 14:15:00,47.69,47.88,47.68,47.86,190200.0,16.2074,16.272,16.204,16.2652,190200.0
2008-01-22 14:20:00,47.88,47.92,47.73,47.88,143000.0,16.272,16.2856,16.221,16.272,143000.0
2008-01-22 14:25:00,47.86,48.09,47.86,47.87,132000.0,16.2652,16.3434,16.2652,16.2686,132000.0
2008-01-22 14:30:00,47.88,47.91,47.44,47.52,171400.0,16.272,16.2822,16.1225,16.1496,171400.0
2008-01-22 14:35:00,47.52,47.81,47.52,47.76,134600.0,16.1496,16.2482,16.1496,16.2312,134600.0
2008-01-22 14:40:00,47.77,47.89,47.58,47.88,201200.0,16.2346,16.2754,16.17,16.272,201200.0
2008-01-22 14:45:00,47.85,47.99,47.81,47.96,301000.0,16.2618,16.3094,16.2482,16.2992,301000.0
2008-01-22 14:50:00,47.98,48.06,47.84,47.96,190800.0,16.306,16.3332,16.2584,16.2992,190800.0
2008-01-22 14:55:00,47.99,48.19,47.87,48.01,210800.0,16.3094,16.3773,16.2686,16.3162,210800.0
2008-01-22 15:00:00,48.01,48.24,47.93,48.24,154800.0,16.3162,16.3943,16.289,16.3943,154800.0
2008-01-22 15:05:00,48.25,48.55,48.04,48.37,294800.0,16.3977,16.4997,16.3264,16.4385,294800.0
2008-01-22 15:10:00,48.37,48.38,47.92,48.13,213200.0,16.4385,16.4419,16.2856,16.357,213200.0
2008-01-22 15:15:00,48.14,48.41,47.96,48.36,245200.0,16.3604,16.4521,16.2992,16.4351,245200.0
2008-01-22 15:20:00,48.34,48.49,48.16,48.22,167000.0,16.4283,16.4793,16.3671,16.3875,167000.0
2008-01-22 15:25:00,48.24,48.33,48.06,48.21,118000.0,16.3943,16.4249,16.3332,16.3841,118000.0
2008-01-22 15:30:00,48.24,48.52,48.24,48.51,247600.0,16.3943,16.4895,16.3943,16.4861,247600.0
2008-01-22 15:35:00,48.52,48.96,48.38,48.84,530200.0,16.4895,16.639,16.4419,16.5982,530200.0
2008-01-22 15:40:00,48.84,48.95,48.62,48.84,398800.0,16.5982,16.6356,16.5235,16.5982,398800.0
2008-01-22 15:45:00,48.71,48.84,48.44,48.45,400600.0,16.5541,16.5982,16.4623,16.4657,400600.0
2008-01-22 15:50:00,48.45,48.76,48.01,48.09,529200.0,16.4657,16.5711,16.3162,16.3434,529200.0
2008-01-22 15:55:00,48.13,48.56,48.0,48.09,490800.0,16.357,16.5031,16.3128,16.3434,490800.0
2008-01-23 09:30:00,46.53,46.8,46.34,46.75,784400.0,15.8132,15.905,15.7486,15.888,784400.0
2008-01-23 09:35:00,46.74,46.77,46.16,46.2,898600.0,15.8846,15.8948,15.6874,15.701,898600.0
2008-01-23 09:40:00,46.19,46.63,46.02,46.59,463800.0,15.6976,15.8472,15.6399,15.8336,463800.0
2008-01-23 09:45:00,46.56,46.93,46.5,46.82,611600.0,15.8234,15.9491,15.803,15.9118,611600.0
2008-01-23 09:50:00,46.83,46.91,46.49,46.72,474600.0,15.9151,15.9423,15.7996,15.8778,474600.0
2008-01-23 09:55:00,46.74,47.35,46.74,47.27,453200.0,15.8846,16.0919,15.8846,16.0647,453200.0
2008-01-23 10:00:00,47.29,47.4,47.09,47.21,568600.0,16.0715,16.1089,16.0035,16.0443,568600.0
2008-01-23 10:05:00,47.22,47.4,47.16,47.3,472000.0,16.0477,16.1089,16.0273,16.0749,472000.0
2008-01-23 10:10:00,47.32,47.51,47.27,47.34,350800.0,16.0817,16.1462,16.0647,16.0885,350800.0
2008-01-23 10:15:00,47.36,47.74,47.34,47.63,356800.0,16.0953,16.2244,16.0885,16.187,356800.0
2008-01-23 10:20:00,47.62,47.8,47.56,47.6,362000.0,16.1836,16.2448,16.1632,16.1768,362000.0
2008-01-23 10:25:00,47.6,47.68,47.35,47.36,314800.0,16.1768,16.204,16.0919,16.0953,314800.0
2008-01-23 10:30:00,47.38,47.6,47.36,47.44,276000.0,16.1021,16.1768,16.0953,16.1225,276000.0
2008-01-23 10:35:00,47.44,47.47,47.16,47.29,416800.0,16.1225,16.1327,16.0273,16.0715,416800.0
2008-01-23 10:40:00,47.28,47.32,47.07,47.25,430000.0,16.0681,16.0817,15.9967,16.0579,430000.0
2008-01-23 10:45:00,47.24,47.35,47.09,47.23,562600.0,16.0545,16.0919,16.0035,16.0511,562600.0
2008-01-23 10:50:00,47.22,47.24,46.91,47.0,401400.0,16.0477,16.0545,15.9423,15.9729,401400.0
2008-01-23 10:55:00,47.0,47.24,46.9,47.01,363800.0,15.9729,16.0545,15.9389,15.9763,363800.0
2008-01-23 11:00:00,47.01,47.18,46.85,47.18,268400.0,15.9763,16.0341,15.9219,16.0341,268400.0
2008-01-23 11:05:00,47.19,47.29,46.88,47.01,265000.0,16.0375,16.0715,15.9321,15.9763,265000.0
2008-01-23 11:10:00,47.03,47.24,46.9,46.99,252400.0,15.9831,16.0545,15.9389,15.9695,252400.0
2008-01-23 11:15:00,46.97,47.27,46.95,47.15,179600.0,15.9627,16.0647,15.9559,16.0239,179600.0
2008-01-23 11:20:00,47.14,47.32,47.07,47.18,453400.0,16.0205,16.0817,15.9967,16.0341,453400.0
2008-01-23 11:25:00,47.18,47.19,46.76,46.77,379600.0,16.0341,16.0375,15.8914,15.8948,379600.0
2008-01-23 11:30:00,46.77,46.82,46.61,46.73,309200.0,15.8948,15.9118,15.8404,15.8812,309200.0
2008-01-23 11:35:00,46.75,46.75,46.52,46.62,365000.0,15.888,15.888,15.8098,15.8438,365000.0
2008-01-23 11:40:00,46.65,46.83,46.55,46.62,238200.0,15.854,15.9151,15.82,15.8438,238200.0
2008-01-23 11:45:00,46.62,46.68,46.45,46.5,361600.0,15.8438,15.8642,15.786,15.803,361600.0
2008-01-23 11:50:00,46.51,46.51,46.33,46.47,316800.0,15.8064,15.8064,15.7452,15.7928,316800.0
2008-01-23 11:55:00,46.47,46.6,46.35,46.36,150200.0,15.7928,15.837,15.752,15.7554,150200.0
2008-01-23 12:00:00,46.37,46.42,46.24,46.35,299000.0,15.7588,15.7758,15.7146,15.752,299000.0
2008-01-23 12:05:00,46.35,46.39,46.12,46.18,289800.0,15.752,15.7656,15.6739,15.6942,289800.0
2008-01-23 12:10:00,46.16,46.18,45.83,45.83,458800.0,15.6874,15.6942,15.5753,15.5753,458800.0
2008-01-23 12:15:00,45.82,45.91,45.6,45.88,483600.0,15.5719,15.6025,15.4971,15.5923,483600.0
2008-01-23 12:20:00,45.85,46.15,45.73,45.98,345400.0,15.5821,15.6841,15.5413,15.6263,345400.0
2008-01-23 12:25:00,45.97,46.08,45.93,45.95,223200.0,15.6229,15.6603,15.6093,15.6161,223200.0
2008-01-23 12:30:00,45.95,45.97,45.7,45.72,199400.0,15.6161,15.6229,15.5311,15.5379,199400.0
2008-01-23 12:35:00,45.71,45.8,45.27,45.47,439000.0,15.5345,15.5651,15.385,15.453,439000.0
2008-01-23 12:40:00,45.49,45.52,45.01,45.02,495200.0,15.4598,15.4699,15.2966,15.3,495200.0
2008-01-23 12:45:00,45.03,45.15,44.9,45.12,531200.0,15.3034,15.3442,15.2592,15.334,531200.0
2008-01-23 12:50:00,45.13,45.18,45.04,45.18,302000.0,15.3374,15.3544,15.3068,15.3544,302000.0
2008-01-23 12:55:00,45.16,45.25,45.05,45.06,451800.0,15.3476,15.3782,15.3102,15.3136,451800.0
2008-01-23 13:00:00,45.07,45.49,45.06,45.29,348400.0,15.317,15.4598,15.3136,15.3918,348400.0
2008-01-23 13:05:00,45.31,45.41,45.16,45.17,370000.0,15.3986,15.4326,15.3476,15.351,370000.0
2008-01-23 13:10:00,45.19,45.34,45.07,45.31,325800.0,15.3578,15.4088,15.317,15.3986,325800.0
2008-01-23 13:15:00,45.31,45.42,45.22,45.38,285200.0,15.3986,15.436,15.368,15.4224,285200.0
2008-01-23 13:20:00,45.35,45.75,45.33,45.75,355200.0,15.4122,15.5481,15.4054,15.5481,355200.0
2008-01-23 13:25:00,45.77,45.84,45.68,45.74,362600.0,15.5549,15.5787,15.5243,15.5447,362600.0
2008-01-23 13:30:00,45.72,45.79,45.5,45.78,336400.0,15.5379,15.5617,15.4631,15.5583,336400.0
2008-01-23 13:35:00,45.79,46.05,45.76,45.95,364800.0,15.5617,15.6501,15.5515,15.6161,364800.0
2008-01-23 13:40:00,45.96,46.2,45.94,46.08,357600.0,15.6195,15.701,15.6127,15.6603,357600.0
2008-01-23 13:45:00,46.09,46.32,46.0,46.25,364800.0,15.6637,15.7418,15.6331,15.718,364800.0
2008-01-23 13:50:00,46.25,46.38,46.05,46.07,259600.0,15.718,15.7622,15.6501,15.6569,259600.0
2008-01-23 13:55:00,46.05,46.17,45.91,46.03,168800.0,15.6501,15.6908,15.6025,15.6433,168800.0
2008-01-23 14:00:00,45.99,46.07,45.85,46.06,147200.0,15.6297,15.6569,15.5821,15.6535,147200.0
2008-01-23 14:05:00,46.04,46.42,45.99,46.4,276400.0,15.6467,15.7758,15.6297,15.769,276400.0
2008-01-23 14:10:00,46.38,46.4,46.13,46.38,293400.0,15.7622,15.769,15.6773,15.7622,293400.0
2008-01-23 14:15:00,46.38,46.38,46.02,46.04,243200.0,15.7622,15.7622,15.6399,15.6467,243200.0
2008-01-23 14:20:00,46.04,46.52,45.99,46.52,332600.0,15.6467,15.8098,15.6297,15.8098,332600.0
2008-01-23 14:25:00,46.55,46.77,46.53,46.73,219600.0,15.82,15.8948,15.8132,15.8812,219600.0
2008-01-23 14:30:00,46.75,46.77,46.35,46.45,277600.0,15.888,15.8948,15.752,15.786,277600.0
2008-01-23 14:35:00,46.45,46.58,46.26,46.57,151800.0,15.786,15.8302,15.7214,15.8268,151800.0
2008-01-23 14:40:00,46.57,46.59,46.26,46.3,132600.0,15.8268,15.8336,15.7214,15.735,132600.0
2008-01-23 14:45:00,46.26,46.33,45.95,46.23,226600.0,15.7214,15.7452,15.6161,15.7112,226600.0
2008-01-23 14:50:00,46.24,46.26,45.76,45.9,158600.0,15.7146,15.7214,15.5515,15.5991,158600.0
2008-01-23 14:55:00,45.9,46.25,45.86,46.25,243800.0,15.5991,15.718,15.5855,15.718,243800.0
2008-01-23 15:00:00,46.25,46.83,46.16,46.7,381000.0,15.718,15.9151,15.6874,15.871,381000.0
2008-01-23 15:05:00,46.68,47.54,46.65,47.54,416000.0,15.8642,16.1564,15.854,16.1564,416000.0
2008-01-23 15:10:00,47.52,47.92,47.46,47.82,565800.0,16.1496,16.2856,16.1293,16.2516,565800.0
2008-01-23 15:15:00,47.82,48.08,47.41,47.59,742400.0,16.2516,16.34,16.1123,16.1734,742400.0
2008-01-23 15:20:00,47.59,48.08,47.43,48.08,544200.0,16.1734,16.34,16.1191,16.34,544200.0
2008-01-23 15:25:00,48.08,48.98,47.9,48.52,553800.0,16.34,16.6458,16.2788,16.4895,553800.0
2008-01-23 15:30:00,48.53,48.69,48.27,48.54,2045000.0,16.4929,16.5473,16.4045,16.4963,2045000.0
2008-01-23 15:35:00,48.52,49.23,48.49,49.16,474400.0,16.4895,16.7308,16.4793,16.707,474400.0
2008-01-23 15:40:00,49.16,49.24,48.54,48.56,721400.0,16.707,16.7342,16.4963,16.5031,721400.0
2008-01-23 15:45:00,48.56,49.13,48.54,49.07,686800.0,16.5031,16.6968,16.4963,16.6764,686800.0
2008-01-23 15:50:00,49.07,49.23,48.6,48.6,493200.0,16.6764,16.7308,16.5167,16.5167,493200.0
2008-01-23 15:55:00,48.6,49.46,48.4,48.98,754600.0,16.5167,16.809,16.4487,16.6458,754600.0
2008-01-24 09:30:00,49.58,49.87,49.42,49.66,918600.0,16.8497,16.9483,16.7954,16.8769,918600.0
2008-01-24 09:35:00,49.66,49.85,49.6,49.78,334200.0,16.8769,16.9415,16.8565,16.9177,334200.0
2008-01-24 09:40:00,49.81,50.25,49.74,50.25,539400.0,16.9279,17.0774,16.9041,17.0774,539400.0
2008-01-24 09:45:00,50.23,50.99,50.19,50.71,926200.0,17.0706,17.3289,17.057,17.2338,926200.0
2008-01-24 09:50:00,50.71,51.38,50.67,51.06,1005600.0,17.2338,17.4615,17.2202,17.3527,1005600.0
2008-01-24 09:55:00,51.06,51.13,50.65,50.84,638400.0,17.3527,17.3765,17.2134,17.2779,638400.0
2008-01-24 10:00:00,50.83,51.05,50.79,51.0,596600.0,17.2745,17.3493,17.261,17.3323,596600.0
2008-01-24 10:05:00,51.0,51.05,50.65,50.82,550400.0,17.3323,17.3493,17.2134,17.2711,550400.0
2008-01-24 10:10:00,50.82,50.9,50.59,50.63,454600.0,17.2711,17.2983,17.193,17.2066,454600.0
2008-01-24 10:15:00,50.63,50.7,50.42,50.51,635600.0,17.2066,17.2304,17.1352,17.1658,635600.0
2008-01-24 10:20:00,50.51,50.88,50.34,50.77,777000.0,17.1658,17.2915,17.108,17.2542,777000.0
2008-01-24 10:25:00,50.8,50.98,50.72,50.89,560000.0,17.2644,17.3255,17.2372,17.2949,560000.0
2008-01-24 10:30:00,50.89,51.07,50.7,51.04,444400.0,17.2949,17.3561,17.2304,17.3459,444400.0
2008-01-24 10:35:00,51.04,51.35,50.97,51.3,512000.0,17.3459,17.4513,17.3221,17.4343,512000.0
2008-01-24 10:40:00,51.3,51.34,50.97,51.07,585600.0,17.4343,17.4479,17.3221,17.3561,585600.0
2008-01-24 10:45:00,51.06,51.49,51.02,51.49,503800.0,17.3527,17.4988,17.3391,17.4988,503800.0
2008-01-24 10:50:00,51.49,51.88,51.45,51.84,743600.0,17.4988,17.6314,17.4853,17.6178,743600.0
2008-01-24 10:55:00,51.83,51.92,51.51,51.56,623200.0,17.6144,17.645,17.5056,17.5226,623200.0
2008-01-24 11:00:00,51.57,51.62,51.27,51.51,510400.0,17.526,17.543,17.4241,17.5056,510400.0
2008-01-24 11:05:00,51.5,51.56,51.44,51.55,353200.0,17.5022,17.5226,17.4819,17.5192,353200.0
2008-01-24 11:10:00,51.54,51.64,51.45,51.48,151800.0,17.5158,17.5498,17.4853,17.4954,151800.0
2008-01-24 11:15:00,51.47,51.52,51.23,51.47,479600.0,17.492,17.509,17.4105,17.492,479600.0
2008-01-24 11:20:00,51.48,51.52,51.39,51.44,350600.0,17.4954,17.509,17.4649,17.4819,350600.0
2008-01-24 11:25:00,51.45,51.6,51.35,51.58,195400.0,17.4853,17.5362,17.4513,17.5294,195400.0
2008-01-24 11:30:00,51.6,51.6,51.35,51.56,322000.0,17.5362,17.5362,17.4513,17.5226,322000.0
2008-01-24 11:35:00,51.57,51.58,51.3,51.35,148600.0,17.526,17.5294,17.4343,17.4513,148600.0
2008-01-24 11:40:00,51.35,51.45,51.3,51.34,92400.0,17.4513,17.4853,17.4343,17.4479,92400.0
2008-01-24 11:45:00,51.32,51.45,51.26,51.3,194800.0,17.4411,17.4853,17.4207,17.4343,194800.0
2008-01-24 11:50:00,51.3,51.44,51.18,51.2,200200.0,17.4343,17.4819,17.3935,17.4003,200200.0
2008-01-24 11:55:00,51.19,51.23,51.07,51.11,145800.0,17.3969,17.4105,17.3561,17.3697,145800.0
2008-01-24 12:00:00,51.08,51.21,51.02,51.17,261000.0,17.3595,17.4037,17.3391,17.3901,261000.0
2008-01-24 12:05:00,51.17,51.24,51.09,51.12,244400.0,17.3901,17.4139,17.3629,17.3731,244400.0
2008-01-24 12:10:00,51.13,51.17,50.97,50.98,399600.0,17.3765,17.3901,17.3221,17.3255,399600.0
2008-01-24 12:15:00,50.99,51.05,50.97,50.98,303600.0,17.3289,17.3493,17.3221,17.3255,303600.0
2008-01-24 12:20:00,50.98,51.02,50.8,50.84,185200.0,17.3255,17.3391,17.2644,17.2779,185200.0
2008-01-24 12:25:00,50.85,50.93,50.68,50.69,242200.0,17.2813,17.3085,17.2236,17.227,242200.0
2008-01-24 12:30:00,50.69,50.84,50.69,50.74,213000.0,17.227,17.2779,17.227,17.244,213000.0
2008-01-24 12:35:00,50.77,50.77,50.52,50.52,192800.0,17.2542,17.2542,17.1692,17.1692,192800.0
2008-01-24 12:40:00,50.52,50.66,50.45,50.51,284200.0,17.1692,17.2168,17.1454,17.1658,284200.0
2008-01-24 12:45:00,50.51,50.73,50.49,50.7,296600.0,17.1658,17.2406,17.159,17.2304,296600.0
2008-01-24 12:50:00,50.7,50.74,50.63,50.69,180400.0,17.2304,17.244,17.2066,17.227,180400.0
2008-01-24 12:55:00,50.67,51.01,50.67,50.94,229800.0,17.2202,17.3357,17.2202,17.3119,229800.0
2008-01-24 13:00:00,50.94,50.98,50.83,50.87,242400.0,17.3119,17.3255,17.2745,17.2881,242400.0
2008-01-24 13:05:00,50.85,50.93,50.7,50.75,198600.0,17.2813,17.3085,17.2304,17.2474,198600.0
2008-01-24 13:10:00,50.75,51.02,50.74,51.0,193600.0,17.2474,17.3391,17.244,17.3323,193600.0
2008-01-24 13:15:00,51.02,51.03,50.79,50.79,156800.0,17.3391,17.3425,17.261,17.261,156800.0
2008-01-24 13:20:00,50.77,50.95,50.74,50.79,156400.0,17.2542,17.3153,17.244,17.261,156400.0
2008-01-24 13:25:00,50.8,50.92,50.68,50.86,174400.0,17.2644,17.3051,17.2236,17.2847,174400.0
2008-01-24 13:30:00,50.87,50.99,50.86,50.91,219600.0,17.2881,17.3289,17.2847,17.3017,219600.0
2008-01-24 13:35:00,50.92,51.02,50.87,50.93,208800.0,17.3051,17.3391,17.2881,17.3085,208800.0
2008-01-24 13:40:00,50.92,51.17,50.9,51.07,117400.0,17.3051,17.3901,17.2983,17.3561,117400.0
2008-01-24 13:45:00,51.06,51.12,50.95,51.02,143000.0,17.3527,17.3731,17.3153,17.3391,143000.0
2008-01-24 13:50:00,51.02,51.19,50.99,51.17,154000.0,17.3391,17.3969,17.3289,17.3901,154000.0
2008-01-24 13:55:00,51.19,51.2,50.95,50.97,145200.0,17.3969,17.4003,17.3153,17.3221,145200.0
2008-01-24 14:00:00,50.98,51.09,50.88,51.04,215600.0,17.3255,17.3629,17.2915,17.3459,215600.0
2008-01-24 14:05:00,51.04,51.19,50.96,51.1,167200.0,17.3459,17.3969,17.3187,17.3663,167200.0
2008-01-24 14:10:00,51.1,51.17,51.02,51.16,251800.0,17.3663,17.3901,17.3391,17.3867,251800.0
2008-01-24 14:15:00,51.15,51.33,51.13,51.18,319000.0,17.3833,17.4445,17.3765,17.3935,319000.0
2008-01-24 14:20:00,51.17,51.56,51.17,51.55,235200.0,17.3901,17.5226,17.3901,17.5192,235200.0
2008-01-24 14:25:00,51.55,51.66,51.39,51.45,281000.0,17.5192,17.5566,17.4649,17.4853,281000.0
2008-01-24 14:30:00,51.44,51.47,51.33,51.42,174400.0,17.4819,17.492,17.4445,17.4751,174400.0
2008-01-24 14:35:00,51.44,51.68,51.44,51.66,317400.0,17.4819,17.5634,17.4819,17.5566,317400.0
2008-01-24 14:40:00,51.66,51.77,51.58,51.63,202000.0,17.5566,17.594,17.5294,17.5464,202000.0
2008-01-24 14:45:00,51.63,51.71,50.98,51.28,426200.0,17.5464,17.5736,17.3255,17.4275,426200.0
2008-01-24 14:50:00,51.29,51.34,51.06,51.12,272400.0,17.4309,17.4479,17.3527,17.3731,272400.0
2008-01-24 14:55:00,51.13,51.21,50.93,51.07,219200.0,17.3765,17.4037,17.3085,17.3561,219200.0
2008-01-24 15:00:00,51.04,51.17,50.99,51.03,239000.0,17.3459,17.3901,17.3289,17.3425,239000.0
2008-01-24 15:05:00,51.05,51.22,50.91,51.2,273200.0,17.3493,17.4071,17.3017,17.4003,273200.0
2008-01-24 15:10:00,51.2,51.27,51.05,51.14,157800.0,17.4003,17.4241,17.3493,17.3799,157800.0
2008-01-24 15:15:00,51.13,51.14,50.74,50.9,195800.0,17.3765,17.3799,17.244,17.2983,195800.0
2008-01-24 15:20:00,50.88,51.22,50.86,51.2,197600.0,17.2915,17.4071,17.2847,17.4003,197600.0
2008-01-24 15:25:00,51.19,51.47,51.0,51.27,300800.0,17.3969,17.492,17.3323,17.4241,300800.0
2008-01-24 15:30:00,51.27,51.36,51.2,51.32,149000.0,17.4241,17.4547,17.4003,17.4411,149000.0
2008-01-24 15:35:00,51.32,51.45,51.3,51.32,188400.0,17.4411,17.4853,17.4343,17.4411,188400.0
2008-01-24 15:40:00,51.3,51.52,51.29,51.39,279600.0,17.4343,17.509,17.4309,17.4649,279600.0
2008-01-24 15:45:00,51.38,51.42,51.07,51.28,287400.0,17.4615,17.4751,17.3561,17.4275,287400.0
2008-01-24 15:50:00,51.27,51.31,51.06,51.18,284200.0,17.4241,17.4377,17.3527,17.3935,284200.0
2008-01-24 15:55:00,51.17,51.27,50.87,51.12,487000.0,17.3901,17.4241,17.2881,17.3731,487000.0
2008-01-25 09:30:00,52.46,53.37,51.87,53.31,684800.0,17.8285,18.1378,17.628,18.1174,684800.0
2008-01-25 09:35:00,53.29,53.35,53.05,53.28,459800.0,18.1106,18.131,18.029,18.1072,459800.0
2008-01-25 09:40:00,53.28,53.49,53.15,53.2,245000.0,18.1072,18.1785,18.063,18.08,245000.0
2008-01-25 09:45:00,53.2,53.25,53.06,53.17,216600.0,18.08,18.097,18.0324,18.0698,216600.0
2008-01-25 09:50:00,53.17,53.22,53.06,53.15,322000.0,18.0698,18.0868,18.0324,18.063,322000.0
2008-01-25 09:55:00,53.13,53.36,53.09,53.21,224200.0,18.0562,18.1344,18.0426,18.0834,224200.0
2008-01-25 10:00:00,53.23,53.3,53.01,53.2,212800.0,18.0902,18.114,18.0154,18.08,212800.0
2008-01-25 10:05:00,53.2,53.29,53.1,53.18,186600.0,18.08,18.1106,18.046,18.0732,186600.0
2008-01-25 10:10:00,53.19,53.24,52.85,53.09,281400.0,18.0766,18.0936,17.961,18.0426,281400.0
2008-01-25 10:15:00,53.09,53.18,52.95,53.16,107400.0,18.0426,18.0732,17.995,18.0664,107400.0
2008-01-25 10:20:00,53.17,53.18,52.95,53.0,178800.0,18.0698,18.0732,17.995,18.012,178800.0
2008-01-25 10:25:00,53.0,53.2,52.95,52.98,241600.0,18.012,18.08,17.995,18.0052,241600.0
2008-01-25 10:30:00,53.0,53.13,52.5,52.52,545800.0,18.012,18.0562,17.8421,17.8489,545800.0
2008-01-25 10:35:00,52.5,52.85,52.44,52.72,402400.0,17.8421,17.961,17.8217,17.9169,402400.0
2008-01-25 10:40:00,52.71,53.05,52.19,52.39,417400.0,17.9135,18.029,17.7367,17.8047,417400.0
2008-01-25 10:45:00,52.37,52.74,52.37,52.64,499200.0,17.7979,17.9237,17.7979,17.8897,499200.0
2008-01-25 10:50:00,52.56,52.94,52.52,52.86,233400.0,17.8625,17.9916,17.8489,17.9644,233400.0
2008-01-25 10:55:00,52.85,52.95,52.6,52.9,260200.0,17.961,17.995,17.8761,17.978,260200.0
2008-01-25 11:00:00,52.87,52.9,52.55,52.69,302400.0,17.9678,17.978,17.8591,17.9067,302400.0
2008-01-25 11:05:00,52.7,52.86,52.68,52.74,154400.0,17.9101,17.9644,17.9033,17.9237,154400.0
2008-01-25 11:10:00,52.75,52.84,52.68,52.73,352400.0,17.9271,17.9576,17.9033,17.9203,352400.0
2008-01-25 11:15:00,52.71,52.95,52.71,52.95,104000.0,17.9135,17.995,17.9135,17.995,104000.0
2008-01-25 11:20:00,52.95,53.04,52.72,52.81,134400.0,17.995,18.0256,17.9169,17.9474,134400.0
2008-01-25 11:25:00,52.84,52.85,52.59,52.82,205400.0,17.9576,17.961,17.8727,17.9508,205400.0
2008-01-25 11:30:00,52.81,52.88,52.7,52.86,125400.0,17.9474,17.9712,17.9101,17.9644,125400.0
2008-01-25 11:35:00,52.88,53.25,52.82,53.05,168800.0,17.9712,18.097,17.9508,18.029,168800.0
2008-01-25 11:40:00,53.05,53.3,52.95,53.09,141600.0,18.029,18.114,17.995,18.0426,141600.0
2008-01-25 11:45:00,53.07,53.2,53.0,53.15,106800.0,18.0358,18.08,18.012,18.063,106800.0
2008-01-25 11:50:00,53.15,53.18,53.06,53.09,119200.0,18.063,18.0732,18.0324,18.0426,119200.0
2008-01-25 11:55:00,53.1,53.29,53.07,53.29,108000.0,18.046,18.1106,18.0358,18.1106,108000.0
2008-01-25 12:00:00,53.3,53.31,53.1,53.1,71600.0,18.114,18.1174,18.046,18.046,71600.0
2008-01-25 12:05:00,53.1,53.15,53.05,53.09,129000.0,18.046,18.063,18.029,18.0426,129000.0
2008-01-25 12:10:00,53.1,53.21,53.07,53.18,169200.0,18.046,18.0834,18.0358,18.0732,169200.0
2008-01-25 12:15:00,53.18,53.22,53.06,53.11,99800.0,18.0732,18.0868,18.0324,18.0494,99800.0
2008-01-25 12:20:00,53.09,53.17,53.05,53.15,55000.0,18.0426,18.0698,18.029,18.063,55000.0
2008-01-25 12:25:00,53.13,53.21,53.0,53.1,118000.0,18.0562,18.0834,18.012,18.046,118000.0
2008-01-25 12:30:00,53.1,53.12,53.03,53.09,161400.0,18.046,18.0528,18.0222,18.0426,161400.0
2008-01-25 12:35:00,53.09,53.21,53.0,53.1,112400.0,18.0426,18.0834,18.012,18.046,112400.0
2008-01-25 12:40:00,53.1,53.12,52.81,52.96,199200.0,18.046,18.0528,17.9474,17.9984,199200.0
2008-01-25 12:45:00,52.96,53.02,52.73,52.77,236800.0,17.9984,18.0188,17.9203,17.9339,236800.0
2008-01-25 12:50:00,52.75,52.78,52.55,52.68,199800.0,17.9271,17.9373,17.8591,17.9033,199800.0
2008-01-25 12:55:00,52.71,52.73,52.5,52.69,373000.0,17.9135,17.9203,17.8421,17.9067,373000.0
2008-01-25 13:00:00,52.69,52.79,52.57,52.72,326000.0,17.9067,17.9407,17.8659,17.9169,326000.0
2008-01-25 13:05:00,52.72,52.84,52.66,52.75,302200.0,17.9169,17.9576,17.8965,17.9271,302200.0
2008-01-25 13:10:00,52.8,53.0,52.71,52.74,359000.0,17.944,18.012,17.9135,17.9237,359000.0
2008-01-25 13:15:00,52.76,52.84,52.7,52.81,227200.0,17.9305,17.9576,17.9101,17.9474,227200.0
2008-01-25 13:20:00,52.81,52.96,52.8,52.89,114200.0,17.9474,17.9984,17.944,17.9746,114200.0
2008-01-25 13:25:00,52.88,52.99,52.74,52.87,221000.0,17.9712,18.0086,17.9237,17.9678,221000.0
2008-01-25 13:30:00,52.87,52.91,52.74,52.88,184400.0,17.9678,17.9814,17.9237,17.9712,184400.0
2008-01-25 13:35:00,52.88,52.88,52.61,52.63,274400.0,17.9712,17.9712,17.8795,17.8863,274400.0
2008-01-25 13:40:00,52.63,52.66,52.55,52.58,151600.0,17.8863,17.8965,17.8591,17.8693,151600.0
2008-01-25 13:45:00,52.58,52.69,52.58,52.63,273200.0,17.8693,17.9067,17.8693,17.8863,273200.0
2008-01-25 13:50:00,52.63,52.66,52.1,52.33,338000.0,17.8863,17.8965,17.7062,17.7843,338000.0
2008-01-25 13:55:00,52.33,52.43,52.19,52.38,444000.0,17.7843,17.8183,17.7367,17.8013,444000.0
2008-01-25 14:00:00,52.35,52.45,52.27,52.38,240000.0,17.7911,17.8251,17.7639,17.8013,240000.0
2008-01-25 14:05:00,52.37,52.44,52.26,52.37,198600.0,17.7979,17.8217,17.7605,17.7979,198600.0
2008-01-25 14:10:00,52.38,52.68,52.37,52.66,139400.0,17.8013,17.9033,17.7979,17.8965,139400.0
2008-01-25 14:15:00,52.66,52.69,52.27,52.35,179000.0,17.8965,17.9067,17.7639,17.7911,179000.0
2008-01-25 14:20:00,52.35,52.43,52.13,52.25,240800.0,17.7911,17.8183,17.7164,17.7571,240800.0
2008-01-25 14:25:00,52.25,52.32,52.14,52.25,258400.0,17.7571,17.7809,17.7197,17.7571,258400.0
2008-01-25 14:30:00,52.25,52.38,52.1,52.1,125800.0,17.7571,17.8013,17.7062,17.7062,125800.0
2008-01-25 14:35:00,52.13,52.27,52.02,52.1,155600.0,17.7164,17.7639,17.679,17.7062,155600.0
2008-01-25 14:40:00,52.11,52.35,52.11,52.27,187200.0,17.7096,17.7911,17.7096,17.7639,187200.0
2008-01-25 14:45:00,52.27,52.35,52.14,52.26,187000.0,17.7639,17.7911,17.7197,17.7605,187000.0
2008-01-25 14:50:00,52.26,52.32,52.09,52.17,160200.0,17.7605,17.7809,17.7028,17.7299,160200.0
2008-01-25 14:55:00,52.17,52.4,52.17,52.33,106000.0,17.7299,17.8081,17.7299,17.7843,106000.0
2008-01-25 15:00:00,52.33,52.35,52.24,52.27,111000.0,17.7843,17.7911,17.7537,17.7639,111000.0
2008-01-25 15:05:00,52.29,52.33,52.1,52.24,129800.0,17.7707,17.7843,17.7062,17.7537,129800.0
2008-01-25 15:10:00,52.24,52.39,52.12,52.32,193600.0,17.7537,17.8047,17.713,17.7809,193600.0
2008-01-25 15:15:00,52.33,52.48,52.33,52.46,161000.0,17.7843,17.8353,17.7843,17.8285,161000.0
2008-01-25 15:20:00,52.47,52.63,52.39,52.5,117000.0,17.8319,17.8863,17.8047,17.8421,117000.0
2008-01-25 15:25:00,52.43,52.48,52.27,52.36,143800.0,17.8183,17.8353,17.7639,17.7945,143800.0
2008-01-25 15:30:00,52.36,52.55,52.25,52.55,230600.0,17.7945,17.8591,17.7571,17.8591,230600.0
2008-01-25 15:35:00,52.53,52.63,52.44,52.48,123200.0,17.8523,17.8863,17.8217,17.8353,123200.0
2008-01-25 15:40:00,52.47,52.72,52.47,52.62,187400.0,17.8319,17.9169,17.8319,17.8829,187400.0
2008-01-25 15:45:00,52.62,52.62,52.2,52.34,341000.0,17.8829,17.8829,17.7401,17.7877,341000.0
2008-01-25 15:50:00,52.34,52.41,52.23,52.31,502000.0,17.7877,17.8115,17.7503,17.7775,502000.0
2008-01-25 15:55:00,52.31,52.37,52.19,52.37,395000.0,17.7775,17.7979,17.7367,17.7979,395000.0
2008-01-28 09:30:00,51.56,51.6,51.34,51.48,471200.0,17.5226,17.5362,17.4479,17.4954,471200.0
2008-01-28 09:35:00,51.49,51.54,51.21,51.35,777600.0,17.4988,17.5158,17.4037,17.4513,777600.0
2008-01-28 09:40:00,51.35,51.51,51.26,51.48,445000.0,17.4513,17.5056,17.4207,17.4954,445000.0
2008-01-28 09:45:00,51.48,51.59,51.3,51.45,330800.0,17.4954,17.5328,17.4343,17.4853,330800.0
2008-01-28 09:50:00,51.43,51.78,51.35,51.61,355400.0,17.4785,17.5974,17.4513,17.5396,355400.0
2008-01-28 09:55:00,51.58,51.74,51.53,51.65,122800.0,17.5294,17.5838,17.5124,17.5532,122800.0
2008-01-28 10:00:00,51.63,51.63,51.34,51.59,315800.0,17.5464,17.5464,17.4479,17.5328,315800.0
2008-01-28 10:05:00,51.6,51.62,51.33,51.36,305000.0,17.5362,17.543,17.4445,17.4547,305000.0
2008-01-28 10:10:00,51.35,51.57,51.19,51.51,389000.0,17.4513,17.526,17.3969,17.5056,389000.0
2008-01-28 10:15:00,51.52,51.6,51.47,51.53,104600.0,17.509,17.5362,17.492,17.5124,104600.0
2008-01-28 10:20:00,51.55,51.79,51.54,51.75,278200.0,17.5192,17.6008,17.5158,17.5872,278200.0
2008-01-28 10:25:00,51.76,51.82,51.46,51.77,288400.0,17.5906,17.611,17.4887,17.594,288400.0
2008-01-28 10:30:00,51.75,51.97,51.71,51.94,267000.0,17.5872,17.662,17.5736,17.6518,267000.0
2008-01-28 10:35:00,51.95,52.02,51.8,51.88,173600.0,17.6552,17.679,17.6042,17.6314,173600.0
2008-01-28 10:40:00,51.89,52.17,51.83,52.11,146400.0,17.6348,17.7299,17.6144,17.7096,146400.0
2008-01-28 10:45:00,52.11,52.62,52.09,52.5,249400.0,17.7096,17.8829,17.7028,17.8421,249400.0
2008-01-28 10:50:00,52.49,52.61,52.49,52.49,171400.0,17.8387,17.8795,17.8387,17.8387,171400.0
2008-01-28 10:55:00,52.49,53.09,52.49,52.83,309800.0,17.8387,18.0426,17.8387,17.9542,309800.0
2008-01-28 11:00:00,52.84,52.9,52.65,52.79,175400.0,17.9576,17.978,17.8931,17.9407,175400.0
2008-01-28 11:05:00,52.79,52.83,52.55,52.66,243200.0,17.9407,17.9542,17.8591,17.8965,243200.0
2008-01-28 11:10:00,52.66,52.78,52.6,52.61,189400.0,17.8965,17.9373,17.8761,17.8795,189400.0
2008-01-28 11:15:00,52.62,52.69,52.21,52.24,192400.0,17.8829,17.9067,17.7435,17.7537,192400.0
2008-01-28 11:20:00,52.25,52.52,52.18,52.45,144400.0,17.7571,17.8489,17.7333,17.8251,144400.0
2008-01-28 11:25:00,52.44,52.52,52.41,52.5,122200.0,17.8217,17.8489,17.8115,17.8421,122200.0
2008-01-28 11:30:00,52.5,52.84,52.49,52.81,127200.0,17.8421,17.9576,17.8387,17.9474,127200.0
2008-01-28 11:35:00,52.81,52.93,52.74,52.82,176000.0,17.9474,17.9882,17.9237,17.9508,176000.0
2008-01-28 11:40:00,52.81,52.92,52.81,52.82,87800.0,17.9474,17.9848,17.9474,17.9508,87800.0
2008-01-28 11:45:00,52.81,52.82,52.52,52.71,125600.0,17.9474,17.9508,17.8489,17.9135,125600.0
2008-01-28 11:50:00,52.71,52.75,52.57,52.63,110400.0,17.9135,17.9271,17.8659,17.8863,110400.0
2008-01-28 11:55:00,52.62,52.74,52.6,52.69,58800.0,17.8829,17.9237,17.8761,17.9067,58800.0
2008-01-28 12:00:00,52.69,52.88,52.68,52.88,102800.0,17.9067,17.9712,17.9033,17.9712,102800.0
2008-01-28 12:05:00,52.88,52.94,52.7,52.79,258400.0,17.9712,17.9916,17.9101,17.9407,258400.0
2008-01-28 12:10:00,52.79,52.9,52.73,52.77,156200.0,17.9407,17.978,17.9203,17.9339,156200.0
2008-01-28 12:15:00,52.77,52.8,52.71,52.78,152200.0,17.9339,17.944,17.9135,17.9373,152200.0
2008-01-28 12:20:00,52.79,52.89,52.74,52.85,84200.0,17.9407,17.9746,17.9237,17.961,84200.0
2008-01-28 12:25:00,52.85,52.88,52.71,52.82,103400.0,17.961,17.9712,17.9135,17.9508,103400.0
2008-01-28 12:30:00,52.83,52.96,52.83,52.9,79600.0,17.9542,17.9984,17.9542,17.978,79600.0
2008-01-28 12:35:00,52.9,52.91,52.73,52.88,130600.0,17.978,17.9814,17.9203,17.9712,130600.0
2008-01-28 12:40:00,52.88,52.99,52.84,52.95,91000.0,17.9712,18.0086,17.9576,17.995,91000.0
2008-01-28 12:45:00,52.94,53.06,52.91,53.0,261800.0,17.9916,18.0324,17.9814,18.012,261800.0
2008-01-28 12:50:00,53.02,53.04,52.87,52.87,86400.0,18.0188,18.0256,17.9678,17.9678,86400.0
2008-01-28 12:55:00,52.87,52.98,52.85,52.94,77200.0,17.9678,18.0052,17.961,17.9916,77200.0
2008-01-28 13:00:00,52.96,53.13,52.91,53.11,347600.0,17.9984,18.0562,17.9814,18.0494,347600.0
2008-01-28 13:05:00,53.11,53.19,53.07,53.15,205200.0,18.0494,18.0766,18.0358,18.063,205200.0
2008-01-28 13:10:00,53.15,53.23,53.1,53.14,76800.0,18.063,18.0902,18.046,18.0596,76800.0
2008-01-28 13:15:00,53.13,53.34,53.13,53.27,114200.0,18.0562,18.1276,18.0562,18.1038,114200.0
2008-01-28 13:20:00,53.27,53.49,53.27,53.42,147800.0,18.1038,18.1785,18.1038,18.1548,147800.0
2008-01-28 13:25:00,53.42,53.44,53.36,53.41,155600.0,18.1548,18.1616,18.1344,18.1514,155600.0
2008-01-28 13:30:00,53.41,53.5,53.37,53.48,322000.0,18.1514,18.1819,18.1378,18.1751,322000.0
2008-01-28 13:35:00,53.47,53.59,53.44,53.54,258600.0,18.1717,18.2125,18.1616,18.1955,258600.0
2008-01-28 13:40:00,53.52,53.65,53.5,53.56,195800.0,18.1887,18.2329,18.1819,18.2023,195800.0
2008-01-28 13:45:00,53.55,53.63,53.5,53.59,158400.0,18.1989,18.2261,18.1819,18.2125,158400.0
2008-01-28 13:50:00,53.59,53.98,53.57,53.95,308800.0,18.2125,18.3451,18.2057,18.3349,308800.0
2008-01-28 13:55:00,53.94,53.96,53.77,53.77,126800.0,18.3315,18.3383,18.2737,18.2737,126800.0
2008-01-28 14:00:00,53.77,53.95,53.76,53.89,133000.0,18.2737,18.3349,18.2703,18.3145,133000.0
2008-01-28 14:05:00,53.88,53.96,53.85,53.96,401400.0,18.3111,18.3383,18.3009,18.3383,401400.0
2008-01-28 14:10:00,53.96,53.99,53.86,53.9,171000.0,18.3383,18.3485,18.3043,18.3179,171000.0
2008-01-28 14:15:00,53.9,53.98,53.86,53.97,208800.0,18.3179,18.3451,18.3043,18.3417,208800.0
2008-01-28 14:20:00,53.97,54.07,53.94,53.99,165000.0,18.3417,18.3757,18.3315,18.3485,165000.0
2008-01-28 14:25:00,53.99,54.1,53.97,54.1,271600.0,18.3485,18.3859,18.3417,18.3859,271600.0
2008-01-28 14:30:00,54.1,54.24,54.08,54.22,264800.0,18.3859,18.4334,18.3791,18.4266,264800.0
2008-01-28 14:35:00,54.21,54.35,54.19,54.27,190000.0,18.4232,18.4708,18.4164,18.4436,190000.0
2008-01-28 14:40:00,54.26,54.35,54.25,54.3,104200.0,18.4402,18.4708,18.4368,18.4538,104200.0
2008-01-28 14:45:00,54.29,54.49,54.28,54.34,251200.0,18.4504,18.5184,18.447,18.4674,251200.0
2008-01-28 14:50:00,54.35,54.4,54.19,54.4,403400.0,18.4708,18.4878,18.4164,18.4878,403400.0
2008-01-28 14:55:00,54.4,54.45,54.35,54.43,174800.0,18.4878,18.5048,18.4708,18.498,174800.0
2008-01-28 15:00:00,54.45,54.69,54.38,54.68,199800.0,18.5048,18.5864,18.481,18.583,199800.0
2008-01-28 15:05:00,54.68,54.82,54.56,54.79,484200.0,18.583,18.6305,18.5422,18.6204,484200.0
2008-01-28 15:10:00,54.81,54.84,54.61,54.67,360200.0,18.6271,18.6373,18.5592,18.5796,360200.0
2008-01-28 15:15:00,54.66,54.86,54.43,54.45,395800.0,18.5762,18.6441,18.498,18.5048,395800.0
2008-01-28 15:20:00,54.46,54.74,54.44,54.73,309400.0,18.5082,18.6034,18.5014,18.6,309400.0
2008-01-28 15:25:00,54.73,54.92,54.63,54.74,399000.0,18.6,18.6645,18.566,18.6034,399000.0
2008-01-28 15:30:00,54.75,54.85,54.65,54.82,346000.0,18.6068,18.6407,18.5728,18.6305,346000.0
2008-01-28 15:35:00,54.83,55.0,54.76,55.0,364600.0,18.6339,18.6917,18.6102,18.6917,364600.0
2008-01-28 15:40:00,55.0,55.2,54.85,55.15,417600.0,18.6917,18.7597,18.6407,18.7427,417600.0
2008-01-28 15:45:00,55.16,55.18,54.95,54.96,353000.0,18.7461,18.7529,18.6747,18.6781,353000.0
2008-01-28 15:50:00,54.97,55.07,54.7,54.77,446200.0,18.6815,18.7155,18.5898,18.6136,446200.0
2008-01-28 15:55:00,54.77,54.94,54.73,54.88,360200.0,18.6136,18.6713,18.6,18.6509,360200.0
2008-01-29 09:30:00,54.86,54.99,54.63,54.71,545000.0,18.6441,18.6883,18.566,18.5932,545000.0
2008-01-29 09:35:00,54.71,54.8,54.66,54.73,301200.0,18.5932,18.6237,18.5762,18.6,301200.0
2008-01-29 09:40:00,54.71,54.77,54.52,54.59,372400.0,18.5932,18.6136,18.5286,18.5524,372400.0
2008-01-29 09:45:00,54.59,54.7,54.56,54.65,402600.0,18.5524,18.5898,18.5422,18.5728,402600.0
2008-01-29 09:50:00,54.65,54.68,54.52,54.55,386400.0,18.5728,18.583,18.5286,18.5388,386400.0
2008-01-29 09:55:00,54.56,54.65,54.49,54.52,470800.0,18.5422,18.5728,18.5184,18.5286,470800.0
2008-01-29 10:00:00,54.51,54.65,54.38,54.6,591200.0,18.5252,18.5728,18.481,18.5558,591200.0
2008-01-29 10:05:00,54.61,54.65,54.5,54.51,468600.0,18.5592,18.5728,18.5218,18.5252,468600.0
2008-01-29 10:10:00,54.51,54.7,54.49,54.66,336400.0,18.5252,18.5898,18.5184,18.5762,336400.0
2008-01-29 10:15:00,54.65,54.71,54.55,54.56,238200.0,18.5728,18.5932,18.5388,18.5422,238200.0
2008-01-29 10:20:00,54.56,54.71,54.5,54.59,244800.0,18.5422,18.5932,18.5218,18.5524,244800.0
2008-01-29 10:25:00,54.59,54.63,54.48,54.57,325200.0,18.5524,18.566,18.515,18.5456,325200.0
2008-01-29 10:30:00,54.56,54.62,54.5,54.51,234800.0,18.5422,18.5626,18.5218,18.5252,234800.0
2008-01-29 10:35:00,54.52,54.56,54.37,54.46,220000.0,18.5286,18.5422,18.4776,18.5082,220000.0
2008-01-29 10:40:00,54.48,54.6,54.39,54.52,288400.0,18.515,18.5558,18.4844,18.5286,288400.0
2008-01-29 10:45:00,54.52,54.6,54.43,54.58,232200.0,18.5286,18.5558,18.498,18.549,232200.0
2008-01-29 10:50:00,54.59,54.62,54.49,54.54,100400.0,18.5524,18.5626,18.5184,18.5354,100400.0
2008-01-29 10:55:00,54.52,54.63,54.52,54.62,137600.0,18.5286,18.566,18.5286,18.5626,137600.0
2008-01-29 11:00:00,54.62,54.74,54.6,54.73,126800.0,18.5626,18.6034,18.5558,18.6,126800.0
2008-01-29 11:05:00,54.72,54.77,54.68,54.74,219800.0,18.5966,18.6136,18.583,18.6034,219800.0
2008-01-29 11:10:00,54.74,54.75,54.65,54.74,114200.0,18.6034,18.6068,18.5728,18.6034,114200.0
2008-01-29 11:15:00,54.75,54.88,54.66,54.84,156200.0,18.6068,18.6509,18.5762,18.6373,156200.0
2008-01-29 11:20:00,54.82,54.95,54.82,54.9,141400.0,18.6305,18.6747,18.6305,18.6577,141400.0
2008-01-29 11:25:00,54.91,54.95,54.81,54.82,142200.0,18.6611,18.6747,18.6271,18.6305,142200.0
2008-01-29 11:30:00,54.81,54.93,54.8,54.9,139200.0,18.6271,18.6679,18.6237,18.6577,139200.0
2008-01-29 11:35:00,54.91,54.98,54.87,54.94,127800.0,18.6611,18.6849,18.6475,18.6713,127800.0
2008-01-29 11:40:00,54.95,55.02,54.9,54.95,198200.0,18.6747,18.6985,18.6577,18.6747,198200.0
2008-01-29 11:45:00,54.96,55.0,54.87,54.88,345200.0,18.6781,18.6917,18.6475,18.6509,345200.0
2008-01-29 11:50:00,54.87,54.99,54.84,54.94,105000.0,18.6475,18.6883,18.6373,18.6713,105000.0
2008-01-29 11:55:00,54.94,54.99,54.79,54.91,204000.0,18.6713,18.6883,18.6204,18.6611,204000.0
2008-01-29 12:00:00,54.91,54.97,54.87,54.88,76800.0,18.6611,18.6815,18.6475,18.6509,76800.0
2008-01-29 12:05:00,54.88,54.94,54.77,54.78,94600.0,18.6509,18.6713,18.6136,18.617,94600.0
2008-01-29 12:10:00,54.79,54.86,54.76,54.85,91000.0,18.6204,18.6441,18.6102,18.6407,91000.0
2008-01-29 12:15:00,54.84,54.87,54.73,54.74,158000.0,18.6373,18.6475,18.6,18.6034,158000.0
2008-01-29 12:20:00,54.77,54.85,54.74,54.81,82800.0,18.6136,18.6407,18.6034,18.6271,82800.0
2008-01-29 12:25:00,54.82,54.83,54.38,54.58,193600.0,18.6305,18.6339,18.481,18.549,193600.0
2008-01-29 12:30:00,54.56,54.7,54.47,54.51,96000.0,18.5422,18.5898,18.5116,18.5252,96000.0
2008-01-29 12:35:00,54.49,54.54,54.38,54.49,163600.0,18.5184,18.5354,18.481,18.5184,163600.0
2008-01-29 12:40:00,54.48,54.59,54.41,54.45,130200.0,18.515,18.5524,18.4912,18.5048,130200.0
2008-01-29 12:45:00,54.46,54.63,54.46,54.59,140000.0,18.5082,18.566,18.5082,18.5524,140000.0
2008-01-29 12:50:00,54.59,54.85,54.45,54.46,88800.0,18.5524,18.6407,18.5048,18.5082,88800.0
2008-01-29 12:55:00,54.45,54.48,54.38,54.43,78000.0,18.5048,18.515,18.481,18.498,78000.0
2008-01-29 13:00:00,54.45,54.5,54.19,54.23,146000.0,18.5048,18.5218,18.4164,18.43,146000.0
2008-01-29 13:05:00,54.23,54.29,54.16,54.22,158000.0,18.43,18.4504,18.4062,18.4266,158000.0
2008-01-29 13:10:00,54.22,54.22,54.02,54.08,120000.0,18.4266,18.4266,18.3587,18.3791,120000.0
2008-01-29 13:15:00,54.06,54.14,54.01,54.04,283200.0,18.3723,18.3994,18.3553,18.3655,283200.0
2008-01-29 13:20:00,54.06,54.06,53.79,53.79,160200.0,18.3723,18.3723,18.2805,18.2805,160200.0
2008-01-29 13:25:00,53.81,53.9,53.68,53.81,153400.0,18.2873,18.3179,18.2431,18.2873,153400.0
2008-01-29 13:30:00,53.83,53.84,53.63,53.65,108800.0,18.2941,18.2975,18.2261,18.2329,108800.0
2008-01-29 13:35:00,53.67,53.91,53.6,53.83,157600.0,18.2397,18.3213,18.2159,18.2941,157600.0
2008-01-29 13:40:00,53.83,54.15,53.8,54.0,218800.0,18.2941,18.4028,18.2839,18.3519,218800.0
2008-01-29 13:45:00,54.01,54.18,54.0,54.12,170400.0,18.3553,18.413,18.3519,18.3927,170400.0
2008-01-29 13:50:00,54.12,54.16,53.85,53.89,185200.0,18.3927,18.4062,18.3009,18.3145,185200.0
2008-01-29 13:55:00,53.91,54.04,53.86,53.87,143600.0,18.3213,18.3655,18.3043,18.3077,143600.0
2008-01-29 14:00:00,53.88,53.88,53.75,53.78,123000.0,18.3111,18.3111,18.2669,18.2771,123000.0
2008-01-29 14:05:00,53.77,53.91,53.76,53.87,94200.0,18.2737,18.3213,18.2703,18.3077,94200.0
2008-01-29 14:10:00,53.88,53.98,53.85,53.92,123600.0,18.3111,18.3451,18.3009,18.3247,123600.0
2008-01-29 14:15:00,53.93,54.08,53.92,54.08,78000.0,18.3281,18.3791,18.3247,18.3791,78000.0
2008-01-29 14:20:00,54.08,54.2,54.02,54.19,111200.0,18.3791,18.4198,18.3587,18.4164,111200.0
2008-01-29 14:25:00,54.2,54.43,54.18,54.34,135600.0,18.4198,18.498,18.413,18.4674,135600.0
2008-01-29 14:30:00,54.34,54.41,54.3,54.31,121400.0,18.4674,18.4912,18.4538,18.4572,121400.0
2008-01-29 14:35:00,54.32,54.4,54.26,54.34,180000.0,18.4606,18.4878,18.4402,18.4674,180000.0
2008-01-29 14:40:00,54.35,54.38,54.24,54.33,111400.0,18.4708,18.481,18.4334,18.464,111400.0
2008-01-29 14:45:00,54.33,54.4,54.24,54.36,89000.0,18.464,18.4878,18.4334,18.4742,89000.0
2008-01-29 14:50:00,54.35,54.4,54.31,54.33,101000.0,18.4708,18.4878,18.4572,18.464,101000.0
2008-01-29 14:55:00,54.35,54.38,54.24,54.35,116600.0,18.4708,18.481,18.4334,18.4708,116600.0
2008-01-29 15:00:00,54.35,54.52,54.32,54.49,159400.0,18.4708,18.5286,18.4606,18.5184,159400.0
2008-01-29 15:05:00,54.48,54.59,54.39,54.52,158000.0,18.515,18.5524,18.4844,18.5286,158000.0
2008-01-29 15:10:00,54.52,54.53,54.22,54.27,189200.0,18.5286,18.532,18.4266,18.4436,189200.0
2008-01-29 15:15:00,54.27,54.32,54.15,54.16,120400.0,18.4436,18.4606,18.4028,18.4062,120400.0
2008-01-29 15:20:00,54.16,54.45,54.15,54.35,189400.0,18.4062,18.5048,18.4028,18.4708,189400.0
2008-01-29 15:25:00,54.35,54.41,54.25,54.38,153400.0,18.4708,18.4912,18.4368,18.481,153400.0
2008-01-29 15:30:00,54.38,54.45,54.1,54.11,188000.0,18.481,18.5048,18.3859,18.3893,188000.0
2008-01-29 15:35:00,54.1,54.44,54.08,54.3,203200.0,18.3859,18.5014,18.3791,18.4538,203200.0
2008-01-29 15:40:00,54.31,54.35,54.14,54.23,214000.0,18.4572,18.4708,18.3994,18.43,214000.0
2008-01-29 15:45:00,54.22,54.24,54.02,54.21,276800.0,18.4266,18.4334,18.3587,18.4232,276800.0
2008-01-29 15:50:00,54.21,54.31,54.13,54.23,509400.0,18.4232,18.4572,18.396,18.43,509400.0
2008-01-29 15:55:00,54.24,54.35,54.07,54.1,330200.0,18.4334,18.4708,18.3757,18.3859,330200.0
2008-01-30 09:30:00,54.04,54.04,53.69,53.86,290400.0,18.3655,18.3655,18.2465,18.3043,290400.0
2008-01-30 09:35:00,53.86,53.89,53.62,53.7,183600.0,18.3043,18.3145,18.2227,18.2499,183600.0
2008-01-30 09:40:00,53.69,54.05,53.63,53.94,344400.0,18.2465,18.3689,18.2261,18.3315,344400.0
2008-01-30 09:45:00,53.94,53.97,53.72,53.88,580400.0,18.3315,18.3417,18.2567,18.3111,580400.0
2008-01-30 09:50:00,53.85,54.06,53.83,54.02,183000.0,18.3009,18.3723,18.2941,18.3587,183000.0
2008-01-30 09:55:00,54.03,54.13,53.83,53.98,199800.0,18.3621,18.396,18.2941,18.3451,199800.0
2008-01-30 10:00:00,53.98,54.22,53.96,54.21,222200.0,18.3451,18.4266,18.3383,18.4232,222200.0
2008-01-30 10:05:00,54.23,54.74,54.02,54.64,380800.0,18.43,18.6034,18.3587,18.5694,380800.0
2008-01-30 10:10:00,54.64,54.73,54.32,54.41,194200.0,18.5694,18.6,18.4606,18.4912,194200.0
2008-01-30 10:15:00,54.42,54.57,54.38,54.52,143800.0,18.4946,18.5456,18.481,18.5286,143800.0
2008-01-30 10:20:00,54.52,54.58,54.38,54.48,117400.0,18.5286,18.549,18.481,18.515,117400.0
2008-01-30 10:25:00,54.46,54.48,54.26,54.33,105200.0,18.5082,18.515,18.4402,18.464,105200.0
2008-01-30 10:30:00,54.3,54.3,53.95,53.99,167000.0,18.4538,18.4538,18.3349,18.3485,167000.0
2008-01-30 10:35:00,53.98,54.01,53.9,53.91,109000.0,18.3451,18.3553,18.3179,18.3213,109000.0
2008-01-30 10:40:00,53.91,54.3,53.91,54.22,155600.0,18.3213,18.4538,18.3213,18.4266,155600.0
2008-01-30 10:45:00,54.24,54.32,54.02,54.03,72000.0,18.4334,18.4606,18.3587,18.3621,72000.0
2008-01-30 10:50:00,54.04,54.08,53.91,53.95,140600.0,18.3655,18.3791,18.3213,18.3349,140600.0
2008-01-30 10:55:00,53.95,54.07,53.9,53.97,88400.0,18.3349,18.3757,18.3179,18.3417,88400.0
2008-01-30 11:00:00,53.99,54.07,53.91,54.02,98600.0,18.3485,18.3757,18.3213,18.3587,98600.0
2008-01-30 11:05:00,54.01,54.09,53.98,54.04,77800.0,18.3553,18.3825,18.3451,18.3655,77800.0
2008-01-30 11:10:00,54.02,54.05,53.97,54.0,82000.0,18.3587,18.3689,18.3417,18.3519,82000.0
2008-01-30 11:15:00,53.99,54.03,53.97,54.01,375600.0,18.3485,18.3621,18.3417,18.3553,375600.0
2008-01-30 11:20:00,54.02,54.02,53.86,53.94,186200.0,18.3587,18.3587,18.3043,18.3315,186200.0
2008-01-30 11:25:00,53.93,53.98,53.87,53.91,79200.0,18.3281,18.3451,18.3077,18.3213,79200.0
2008-01-30 11:30:00,53.9,54.02,53.87,53.97,113200.0,18.3179,18.3587,18.3077,18.3417,113200.0
2008-01-30 11:35:00,53.99,53.99,53.87,53.91,84800.0,18.3485,18.3485,18.3077,18.3213,84800.0
2008-01-30 11:40:00,53.91,53.97,53.81,53.87,90400.0,18.3213,18.3417,18.2873,18.3077,90400.0
2008-01-30 11:45:00,53.87,54.02,53.87,54.0,69000.0,18.3077,18.3587,18.3077,18.3519,69000.0
2008-01-30 11:50:00,54.0,54.02,53.88,53.88,70400.0,18.3519,18.3587,18.3111,18.3111,70400.0
2008-01-30 11:55:00,53.88,53.95,53.81,53.95,72400.0,18.3111,18.3349,18.2873,18.3349,72400.0
2008-01-30 12:00:00,53.93,53.98,53.84,53.93,65000.0,18.3281,18.3451,18.2975,18.3281,65000.0
2008-01-30 12:05:00,53.92,53.98,53.84,53.88,78200.0,18.3247,18.3451,18.2975,18.3111,78200.0
2008-01-30 12:10:00,53.88,53.95,53.88,53.93,58800.0,18.3111,18.3349,18.3111,18.3281,58800.0
2008-01-30 12:15:00,53.93,54.04,53.89,53.92,63000.0,18.3281,18.3655,18.3145,18.3247,63000.0
2008-01-30 12:20:00,53.93,53.95,53.8,53.84,71000.0,18.3281,18.3349,18.2839,18.2975,71000.0
2008-01-30 12:25:00,53.84,53.89,53.81,53.88,26000.0,18.2975,18.3145,18.2873,18.3111,26000.0
2008-01-30 12:30:00,53.88,53.92,53.87,53.92,33000.0,18.3111,18.3247,18.3077,18.3247,33000.0
2008-01-30 12:35:00,53.88,53.89,53.77,53.8,44800.0,18.3111,18.3145,18.2737,18.2839,44800.0
2008-01-30 12:40:00,53.8,53.81,53.68,53.74,116000.0,18.2839,18.2873,18.2431,18.2635,116000.0
2008-01-30 12:45:00,53.73,53.77,53.7,53.76,58200.0,18.2601,18.2737,18.2499,18.2703,58200.0
2008-01-30 12:50:00,53.75,53.75,53.63,53.64,61000.0,18.2669,18.2669,18.2261,18.2295,61000.0
2008-01-30 12:55:00,53.64,53.65,53.52,53.56,70800.0,18.2295,18.2329,18.1887,18.2023,70800.0
2008-01-30 13:00:00,53.55,53.63,53.53,53.59,104400.0,18.1989,18.2261,18.1921,18.2125,104400.0
2008-01-30 13:05:00,53.58,54.06,53.56,53.6,217200.0,18.2091,18.3723,18.2023,18.2159,217200.0
2008-01-30 13:10:00,53.6,53.68,53.6,53.66,66000.0,18.2159,18.2431,18.2159,18.2363,66000.0
2008-01-30 13:15:00,53.66,53.74,53.63,53.73,51800.0,18.2363,18.2635,18.2261,18.2601,51800.0
2008-01-30 13:20:00,53.71,53.71,53.65,53.68,48000.0,18.2533,18.2533,18.2329,18.2431,48000.0
2008-01-30 13:25:00,53.67,53.82,53.67,53.8,93000.0,18.2397,18.2907,18.2397,18.2839,93000.0
2008-01-30 13:30:00,53.8,53.92,53.79,53.82,107200.0,18.2839,18.3247,18.2805,18.2907,107200.0
2008-01-30 13:35:00,53.82,53.85,53.81,53.84,64400.0,18.2907,18.3009,18.2873,18.2975,64400.0
2008-01-30 13:40:00,53.85,53.85,53.79,53.81,52000.0,18.3009,18.3009,18.2805,18.2873,52000.0
2008-01-30 13:45:00,53.81,53.9,53.77,53.82,79600.0,18.2873,18.3179,18.2737,18.2907,79600.0
2008-01-30 13:50:00,53.82,53.92,53.81,53.89,41400.0,18.2907,18.3247,18.2873,18.3145,41400.0
2008-01-30 13:55:00,53.9,54.0,53.9,53.94,174000.0,18.3179,18.3519,18.3179,18.3315,174000.0
2008-01-30 14:00:00,53.95,53.97,53.86,53.94,52600.0,18.3349,18.3417,18.3043,18.3315,52600.0
2008-01-30 14:05:00,53.9,53.95,53.81,53.91,67600.0,18.3179,18.3349,18.2873,18.3213,67600.0
2008-01-30 14:10:00,53.87,54.4,53.87,54.0,320600.0,18.3077,18.4878,18.3077,18.3519,320600.0
2008-01-30 14:15:00,54.05,54.86,53.99,54.53,587000.0,18.3689,18.6441,18.3485,18.532,587000.0
2008-01-30 14:20:00,54.3,55.24,54.21,55.21,517000.0,18.4538,18.7733,18.4232,18.7631,517000.0
2008-01-30 14:25:00,55.16,55.91,54.94,55.48,879600.0,18.7461,19.001,18.6713,18.8548,879600.0
2008-01-30 14:30:00,55.48,55.49,54.84,54.84,580400.0,18.8548,18.8582,18.6373,18.6373,580400.0
2008-01-30 14:35:00,54.84,55.23,54.42,54.85,642200.0,18.6373,18.7699,18.4946,18.6407,642200.0
2008-01-30 14:40:00,54.84,55.32,54.76,55.18,399400.0,18.6373,18.8005,18.6102,18.7529,399400.0
2008-01-30 14:45:00,55.17,55.67,54.97,55.63,679600.0,18.7495,18.9194,18.6815,18.9058,679600.0
2008-01-30 14:50:00,55.6,56.24,55.49,56.21,798000.0,18.8956,19.1131,18.8582,19.1029,798000.0
2008-01-30 14:55:00,56.21,56.94,56.16,56.91,717600.0,19.1029,19.351,19.0859,19.3408,717600.0
2008-01-30 15:00:00,56.93,57.0,56.82,56.97,483200.0,19.3476,19.3714,19.3102,19.3612,483200.0
2008-01-30 15:05:00,56.96,57.12,56.75,56.8,549800.0,19.3578,19.4122,19.2865,19.3034,549800.0
2008-01-30 15:10:00,56.76,56.79,56.06,56.16,634200.0,19.2899,19.3,19.052,19.0859,634200.0
2008-01-30 15:15:00,56.16,56.16,55.55,55.88,502800.0,19.0859,19.0859,18.8786,18.9908,502800.0
2008-01-30 15:20:00,55.9,56.2,55.64,55.68,298600.0,18.9976,19.0995,18.9092,18.9228,298600.0
2008-01-30 15:25:00,55.68,55.99,55.38,55.95,568400.0,18.9228,19.0282,18.8209,19.0146,568400.0
2008-01-30 15:30:00,55.9,56.1,55.38,55.38,531600.0,18.9976,19.0656,18.8209,18.8209,531600.0
2008-01-30 15:35:00,55.38,55.47,54.91,54.99,363600.0,18.8209,18.8514,18.6611,18.6883,363600.0
2008-01-30 15:40:00,54.99,55.26,54.63,54.65,482200.0,18.6883,18.7801,18.566,18.5728,482200.0
2008-01-30 15:45:00,54.66,55.22,54.45,55.17,457000.0,18.5762,18.7665,18.5048,18.7495,457000.0
2008-01-30 15:50:00,55.13,55.29,54.85,54.88,399600.0,18.7359,18.7903,18.6407,18.6509,399600.0
2008-01-30 15:55:00,54.87,54.97,54.58,54.61,567200.0,18.6475,18.6815,18.549,18.5592,567200.0
2008-01-31 09:30:00,53.79,53.94,52.94,53.22,720800.0,18.2805,18.3315,17.9916,18.0868,720800.0
2008-01-31 09:35:00,53.23,53.45,53.17,53.41,398400.0,18.0902,18.165,18.0698,18.1514,398400.0
2008-01-31 09:40:00,53.42,53.58,53.32,53.32,310000.0,18.1548,18.2091,18.1208,18.1208,310000.0
2008-01-31 09:45:00,53.32,53.4,52.91,53.32,364000.0,18.1208,18.148,17.9814,18.1208,364000.0
2008-01-31 09:50:00,53.34,53.34,53.04,53.07,296400.0,18.1276,18.1276,18.0256,18.0358,296400.0
2008-01-31 09:55:00,53.07,53.74,53.04,53.62,402800.0,18.0358,18.2635,18.0256,18.2227,402800.0
2008-01-31 10:00:00,53.63,53.66,53.35,53.55,248600.0,18.2261,18.2363,18.131,18.1989,248600.0
2008-01-31 10:05:00,53.55,53.87,53.49,53.69,414000.0,18.1989,18.3077,18.1785,18.2465,414000.0
2008-01-31 10:10:00,53.68,53.72,53.45,53.67,230200.0,18.2431,18.2567,18.165,18.2397,230200.0
2008-01-31 10:15:00,53.69,53.69,53.33,53.36,244800.0,18.2465,18.2465,18.1242,18.1344,244800.0
2008-01-31 10:20:00,53.37,53.52,53.31,53.36,161000.0,18.1378,18.1887,18.1174,18.1344,161000.0
2008-01-31 10:25:00,53.37,53.6,53.36,53.6,133200.0,18.1378,18.2159,18.1344,18.2159,133200.0
2008-01-31 10:30:00,53.59,53.64,53.51,53.63,129600.0,18.2125,18.2295,18.1853,18.2261,129600.0
2008-01-31 10:35:00,53.62,53.63,53.27,53.38,164800.0,18.2227,18.2261,18.1038,18.1412,164800.0
2008-01-31 10:40:00,53.37,53.49,53.15,53.18,125600.0,18.1378,18.1785,18.063,18.0732,125600.0
2008-01-31 10:45:00,53.18,53.42,53.13,53.42,176600.0,18.0732,18.1548,18.0562,18.1548,176600.0
2008-01-31 10:50:00,53.4,53.42,53.11,53.25,148800.0,18.148,18.1548,18.0494,18.097,148800.0
2008-01-31 10:55:00,53.26,53.53,53.22,53.49,125000.0,18.1004,18.1921,18.0868,18.1785,125000.0
2008-01-31 11:00:00,53.5,53.66,53.48,53.48,120000.0,18.1819,18.2363,18.1751,18.1751,120000.0
2008-01-31 11:05:00,53.47,53.47,53.14,53.24,168600.0,18.1717,18.1717,18.0596,18.0936,168600.0
2008-01-31 11:10:00,53.27,53.38,53.11,53.28,175000.0,18.1038,18.1412,18.0494,18.1072,175000.0
2008-01-31 11:15:00,53.32,53.41,53.24,53.38,89800.0,18.1208,18.1514,18.0936,18.1412,89800.0
2008-01-31 11:20:00,53.38,53.57,53.38,53.52,96800.0,18.1412,18.2057,18.1412,18.1887,96800.0
2008-01-31 11:25:00,53.52,53.97,53.48,53.96,203200.0,18.1887,18.3417,18.1751,18.3383,203200.0
2008-01-31 11:30:00,53.95,54.08,53.8,53.91,206600.0,18.3349,18.3791,18.2839,18.3213,206600.0
2008-01-31 11:35:00,53.92,53.95,53.63,53.68,141800.0,18.3247,18.3349,18.2261,18.2431,141800.0
2008-01-31 11:40:00,53.66,53.96,53.66,53.91,153800.0,18.2363,18.3383,18.2363,18.3213,153800.0
2008-01-31 11:45:00,53.9,54.33,53.89,54.23,269600.0,18.3179,18.464,18.3145,18.43,269600.0
2008-01-31 11:50:00,54.21,54.66,54.18,54.65,451800.0,18.4232,18.5762,18.413,18.5728,451800.0
2008-01-31 11:55:00,54.66,54.71,54.28,54.3,229800.0,18.5762,18.5932,18.447,18.4538,229800.0
2008-01-31 12:00:00,54.29,54.48,54.18,54.32,173400.0,18.4504,18.515,18.413,18.4606,173400.0
2008-01-31 12:05:00,54.31,54.35,53.95,53.99,171200.0,18.4572,18.4708,18.3349,18.3485,171200.0
2008-01-31 12:10:00,53.98,54.15,53.94,54.13,196600.0,18.3451,18.4028,18.3315,18.396,196600.0
2008-01-31 12:15:00,54.12,54.12,53.85,53.98,173800.0,18.3927,18.3927,18.3009,18.3451,173800.0
2008-01-31 12:20:00,53.97,54.23,53.96,54.16,123800.0,18.3417,18.43,18.3383,18.4062,123800.0
2008-01-31 12:25:00,54.18,54.19,53.91,54.09,149400.0,18.413,18.4164,18.3213,18.3825,149400.0
2008-01-31 12:30:00,54.09,54.21,54.02,54.07,139600.0,18.3825,18.4232,18.3587,18.3757,139600.0
2008-01-31 12:35:00,54.08,54.14,53.97,54.1,73600.0,18.3791,18.3994,18.3417,18.3859,73600.0
2008-01-31 12:40:00,54.1,54.24,54.05,54.22,86200.0,18.3859,18.4334,18.3689,18.4266,86200.0
2008-01-31 12:45:00,54.2,54.3,54.13,54.27,81200.0,18.4198,18.4538,18.396,18.4436,81200.0
2008-01-31 12:50:00,54.27,54.27,53.97,54.05,157600.0,18.4436,18.4436,18.3417,18.3689,157600.0
2008-01-31 12:55:00,54.03,54.08,53.96,53.96,173200.0,18.3621,18.3791,18.3383,18.3383,173200.0
2008-01-31 13:00:00,53.96,54.22,53.92,54.02,147000.0,18.3383,18.4266,18.3247,18.3587,147000.0
2008-01-31 13:05:00,54.04,54.1,53.89,54.06,100000.0,18.3655,18.3859,18.3145,18.3723,100000.0
2008-01-31 13:10:00,54.07,54.29,54.04,54.07,150200.0,18.3757,18.4504,18.3655,18.3757,150200.0
2008-01-31 13:15:00,54.07,54.1,53.99,54.01,230800.0,18.3757,18.3859,18.3485,18.3553,230800.0
2008-01-31 13:20:00,54.0,54.06,53.9,53.97,165600.0,18.3519,18.3723,18.3179,18.3417,165600.0
2008-01-31 13:25:00,53.99,54.14,53.96,54.03,105800.0,18.3485,18.3994,18.3383,18.3621,105800.0
2008-01-31 13:30:00,54.04,54.18,54.0,54.18,146200.0,18.3655,18.413,18.3519,18.413,146200.0
2008-01-31 13:35:00,54.18,54.35,54.1,54.31,158200.0,18.413,18.4708,18.3859,18.4572,158200.0
2008-01-31 13:40:00,54.3,54.44,54.29,54.4,175400.0,18.4538,18.5014,18.4504,18.4878,175400.0
2008-01-31 13:45:00,54.38,54.46,54.27,54.44,171400.0,18.481,18.5082,18.4436,18.5014,171400.0
2008-01-31 13:50:00,54.44,54.59,54.38,54.55,226400.0,18.5014,18.5524,18.481,18.5388,226400.0
2008-01-31 13:55:00,54.55,54.6,54.46,54.56,285400.0,18.5388,18.5558,18.5082,18.5422,285400.0
2008-01-31 14:00:00,54.57,54.59,54.41,54.44,143600.0,18.5456,18.5524,18.4912,18.5014,143600.0
2008-01-31 14:05:00,54.47,54.57,54.25,54.45,153600.0,18.5116,18.5456,18.4368,18.5048,153600.0
2008-01-31 14:10:00,54.47,54.63,54.43,54.58,104600.0,18.5116,18.566,18.498,18.549,104600.0
2008-01-31 14:15:00,54.6,54.66,54.51,54.65,88600.0,18.5558,18.5762,18.5252,18.5728,88600.0
2008-01-31 14:20:00,54.63,54.81,54.56,54.59,140000.0,18.566,18.6271,18.5422,18.5524,140000.0
2008-01-31 14:25:00,54.58,54.69,54.51,54.57,108600.0,18.549,18.5864,18.5252,18.5456,108600.0
2008-01-31 14:30:00,54.59,54.63,54.46,54.52,71600.0,18.5524,18.566,18.5082,18.5286,71600.0
2008-01-31 14:35:00,54.52,54.53,54.19,54.35,194000.0,18.5286,18.532,18.4164,18.4708,194000.0
2008-01-31 14:40:00,54.35,54.38,54.2,54.28,120200.0,18.4708,18.481,18.4198,18.447,120200.0
2008-01-31 14:45:00,54.29,54.64,54.24,54.62,174200.0,18.4504,18.5694,18.4334,18.5626,174200.0
2008-01-31 14:50:00,54.62,54.72,54.49,54.54,145600.0,18.5626,18.5966,18.5184,18.5354,145600.0
2008-01-31 14:55:00,54.52,54.81,54.48,54.8,249600.0,18.5286,18.6271,18.515,18.6237,249600.0
2008-01-31 15:00:00,54.8,55.09,54.68,54.93,301200.0,18.6237,18.7223,18.583,18.6679,301200.0
2008-01-31 15:05:00,54.93,55.31,54.91,55.15,198400.0,18.6679,18.7971,18.6611,18.7427,198400.0
2008-01-31 15:10:00,55.13,55.25,55.01,55.17,122000.0,18.7359,18.7767,18.6951,18.7495,122000.0
2008-01-31 15:15:00,55.17,55.23,54.23,54.88,174600.0,18.7495,18.7699,18.43,18.6509,174600.0
2008-01-31 15:20:00,54.93,55.54,54.89,55.41,166600.0,18.6679,18.8752,18.6543,18.8311,166600.0
2008-01-31 15:25:00,55.39,55.88,55.39,55.81,285800.0,18.8243,18.9908,18.8243,18.967,285800.0
2008-01-31 15:30:00,55.84,56.2,55.69,55.75,410000.0,18.9772,19.0995,18.9262,18.9466,410000.0
2008-01-31 15:35:00,55.75,56.0,55.58,56.0,269000.0,18.9466,19.0316,18.8888,19.0316,269000.0
2008-01-31 15:40:00,55.98,56.07,55.65,55.7,357400.0,19.0248,19.0554,18.9126,18.9296,357400.0
2008-01-31 15:45:00,55.72,55.93,55.7,55.88,344800.0,18.9364,19.0078,18.9296,18.9908,344800.0
2008-01-31 15:50:00,55.89,56.04,55.46,55.48,355800.0,18.9942,19.0452,18.848,18.8548,355800.0
2008-01-31 15:55:00,55.52,55.59,55.31,55.53,376800.0,18.8684,18.8922,18.7971,18.8718,376800.0
2008-02-01 09:30:00,55.89,56.0,55.63,55.88,374600.0,18.9942,19.0316,18.9058,18.9908,374600.0
2008-02-01 09:35:00,55.85,55.97,55.49,55.69,229200.0,18.9806,19.0214,18.8582,18.9262,229200.0
2008-02-01 09:40:00,55.72,56.0,55.69,55.84,220400.0,18.9364,19.0316,18.9262,18.9772,220400.0
2008-02-01 09:45:00,55.84,56.17,55.72,56.12,298400.0,18.9772,19.0893,18.9364,19.0723,298400.0
2008-02-01 09:50:00,56.12,56.46,56.03,56.29,391800.0,19.0723,19.1879,19.0418,19.1301,391800.0
2008-02-01 09:55:00,56.3,56.48,56.24,56.35,242600.0,19.1335,19.1947,19.1131,19.1505,242600.0
2008-02-01 10:00:00,56.38,56.7,56.3,56.64,385000.0,19.1607,19.2695,19.1335,19.2491,385000.0
2008-02-01 10:05:00,56.64,56.85,56.47,56.49,325200.0,19.2491,19.3204,19.1913,19.1981,325200.0
2008-02-01 10:10:00,56.51,56.8,56.49,56.63,193800.0,19.2049,19.3034,19.1981,19.2457,193800.0
2008-02-01 10:15:00,56.63,56.8,56.62,56.71,238800.0,19.2457,19.3034,19.2423,19.2729,238800.0
2008-02-01 10:20:00,56.71,56.79,56.34,56.51,179400.0,19.2729,19.3,19.1471,19.2049,179400.0
2008-02-01 10:25:00,56.51,56.51,56.28,56.34,275400.0,19.2049,19.2049,19.1267,19.1471,275400.0
2008-02-01 10:30:00,56.32,56.32,55.72,55.8,520600.0,19.1403,19.1403,18.9364,18.9636,520600.0
2008-02-01 10:35:00,55.79,56.34,55.77,56.32,293800.0,18.9602,19.1471,18.9534,19.1403,293800.0
2008-02-01 10:40:00,56.34,56.34,55.83,55.94,292800.0,19.1471,19.1471,18.9738,19.0112,292800.0
2008-02-01 10:45:00,55.94,55.97,55.72,55.72,251000.0,19.0112,19.0214,18.9364,18.9364,251000.0
2008-02-01 10:50:00,55.74,55.77,55.55,55.65,392600.0,18.9432,18.9534,18.8786,18.9126,392600.0
2008-02-01 10:55:00,55.65,55.67,55.46,55.56,238800.0,18.9126,18.9194,18.848,18.882,238800.0
2008-02-01 11:00:00,55.55,55.74,55.47,55.6,194400.0,18.8786,18.9432,18.8514,18.8956,194400.0
2008-02-01 11:05:00,55.59,55.78,55.38,55.69,174200.0,18.8922,18.9568,18.8209,18.9262,174200.0
2008-02-01 11:10:00,55.69,55.95,55.6,55.95,95200.0,18.9262,19.0146,18.8956,19.0146,95200.0
2008-02-01 11:15:00,55.96,56.13,55.93,55.97,117800.0,19.018,19.0757,19.0078,19.0214,117800.0
2008-02-01 11:20:00,55.94,56.02,55.82,55.83,89400.0,19.0112,19.0384,18.9704,18.9738,89400.0
2008-02-01 11:25:00,55.85,56.18,55.85,56.05,120800.0,18.9806,19.0927,18.9806,19.0486,120800.0
2008-02-01 11:30:00,56.04,56.29,55.99,56.19,91400.0,19.0452,19.1301,19.0282,19.0961,91400.0
2008-02-01 11:35:00,56.18,56.33,56.13,56.28,86400.0,19.0927,19.1437,19.0757,19.1267,86400.0
2008-02-01 11:40:00,56.3,56.3,56.16,56.25,92600.0,19.1335,19.1335,19.0859,19.1165,92600.0
2008-02-01 11:45:00,56.27,56.34,56.22,56.32,105800.0,19.1233,19.1471,19.1063,19.1403,105800.0
2008-02-01 11:50:00,56.32,56.35,56.19,56.34,121000.0,19.1403,19.1505,19.0961,19.1471,121000.0
2008-02-01 11:55:00,56.34,56.43,56.27,56.36,176800.0,19.1471,19.1777,19.1233,19.1539,176800.0
2008-02-01 12:00:00,56.36,56.41,56.28,56.39,232600.0,19.1539,19.1709,19.1267,19.1641,232600.0
2008-02-01 12:05:00,56.38,56.4,56.2,56.32,106200.0,19.1607,19.1675,19.0995,19.1403,106200.0
2008-02-01 12:10:00,56.3,56.39,56.23,56.24,101800.0,19.1335,19.1641,19.1097,19.1131,101800.0
2008-02-01 12:15:00,56.22,56.33,56.08,56.1,179800.0,19.1063,19.1437,19.0588,19.0656,179800.0
2008-02-01 12:20:00,56.08,56.37,55.97,56.31,204000.0,19.0588,19.1573,19.0214,19.1369,204000.0
2008-02-01 12:25:00,56.29,56.36,56.05,56.08,77000.0,19.1301,19.1539,19.0486,19.0588,77000.0
2008-02-01 12:30:00,56.08,56.17,55.96,56.14,88400.0,19.0588,19.0893,19.018,19.0791,88400.0
2008-02-01 12:35:00,56.17,56.18,55.87,55.94,115000.0,19.0893,19.0927,18.9874,19.0112,115000.0
2008-02-01 12:40:00,55.91,55.98,55.86,55.89,118200.0,19.001,19.0248,18.984,18.9942,118200.0
2008-02-01 12:45:00,55.89,55.92,55.65,55.71,149200.0,18.9942,19.0044,18.9126,18.933,149200.0
2008-02-01 12:50:00,55.73,55.74,55.62,55.69,127800.0,18.9398,18.9432,18.9024,18.9262,127800.0
2008-02-01 12:55:00,55.71,55.89,55.7,55.76,59800.0,18.933,18.9942,18.9296,18.95,59800.0
2008-02-01 13:00:00,55.76,56.08,55.73,56.05,100000.0,18.95,19.0588,18.9398,19.0486,100000.0
2008-02-01 13:05:00,56.02,56.15,55.91,56.07,81000.0,19.0384,19.0825,19.001,19.0554,81000.0
2008-02-01 13:10:00,56.07,56.23,55.98,56.21,104000.0,19.0554,19.1097,19.0248,19.1029,104000.0
2008-02-01 13:15:00,56.21,56.25,56.08,56.08,109600.0,19.1029,19.1165,19.0588,19.0588,109600.0
2008-02-01 13:20:00,56.09,56.2,56.03,56.09,126000.0,19.0622,19.0995,19.0418,19.0622,126000.0
2008-02-01 13:25:00,56.1,56.2,56.02,56.1,71800.0,19.0656,19.0995,19.0384,19.0656,71800.0
2008-02-01 13:30:00,56.11,56.24,56.04,56.13,94000.0,19.069,19.1131,19.0452,19.0757,94000.0
2008-02-01 13:35:00,56.12,56.21,56.01,56.2,64400.0,19.0723,19.1029,19.035,19.0995,64400.0
2008-02-01 13:40:00,56.2,56.33,56.17,56.31,97400.0,19.0995,19.1437,19.0893,19.1369,97400.0
2008-02-01 13:45:00,56.32,56.4,56.25,56.29,232000.0,19.1403,19.1675,19.1165,19.1301,232000.0
2008-02-01 13:50:00,56.27,56.35,56.18,56.27,135400.0,19.1233,19.1505,19.0927,19.1233,135400.0
2008-02-01 13:55:00,56.27,56.34,56.05,56.12,106200.0,19.1233,19.1471,19.0486,19.0723,106200.0
2008-02-01 14:00:00,56.12,56.24,56.06,56.2,109200.0,19.0723,19.1131,19.052,19.0995,109200.0
2008-02-01 14:05:00,56.22,56.25,56.06,56.17,93200.0,19.1063,19.1165,19.052,19.0893,93200.0
2008-02-01 14:10:00,56.18,56.25,56.12,56.24,63200.0,19.0927,19.1165,19.0723,19.1131,63200.0
2008-02-01 14:15:00,56.21,56.27,56.09,56.13,70400.0,19.1029,19.1233,19.0622,19.0757,70400.0
2008-02-01 14:20:00,56.15,56.24,56.13,56.2,96600.0,19.0825,19.1131,19.0757,19.0995,96600.0
2008-02-01 14:25:00,56.18,56.26,56.09,56.23,95200.0,19.0927,19.1199,19.0622,19.1097,95200.0
2008-02-01 14:30:00,56.24,56.31,56.2,56.3,134800.0,19.1131,19.1369,19.0995,19.1335,134800.0
2008-02-01 14:35:00,56.3,56.41,56.23,56.37,168200.0,19.1335,19.1709,19.1097,19.1573,168200.0
2008-02-01 14:40:00,56.37,56.41,56.29,56.31,110200.0,19.1573,19.1709,19.1301,19.1369,110200.0
2008-02-01 14:45:00,56.31,56.32,56.2,56.24,104600.0,19.1369,19.1403,19.0995,19.1131,104600.0
2008-02-01 14:50:00,56.26,56.42,56.23,56.4,111200.0,19.1199,19.1743,19.1097,19.1675,111200.0
2008-02-01 14:55:00,56.4,56.42,56.26,56.32,109000.0,19.1675,19.1743,19.1199,19.1403,109000.0
2008-02-01 15:00:00,56.33,56.4,56.28,56.37,88000.0,19.1437,19.1675,19.1267,19.1573,88000.0
2008-02-01 15:05:00,56.35,56.58,56.35,56.44,245600.0,19.1505,19.2287,19.1505,19.1811,245600.0
2008-02-01 15:10:00,56.44,56.49,56.23,56.26,198600.0,19.1811,19.1981,19.1097,19.1199,198600.0
2008-02-01 15:15:00,56.24,56.35,56.06,56.35,205000.0,19.1131,19.1505,19.052,19.1505,205000.0
2008-02-01 15:20:00,56.34,56.5,56.29,56.44,156400.0,19.1471,19.2015,19.1301,19.1811,156400.0
2008-02-01 15:25:00,56.47,56.71,56.43,56.55,160000.0,19.1913,19.2729,19.1777,19.2185,160000.0
2008-02-01 15:30:00,56.54,56.67,56.49,56.52,101000.0,19.2151,19.2593,19.1981,19.2083,101000.0
2008-02-01 15:35:00,56.53,56.56,56.24,56.36,165000.0,19.2117,19.2219,19.1131,19.1539,165000.0
2008-02-01 15:40:00,56.36,56.6,56.36,56.52,172600.0,19.1539,19.2355,19.1539,19.2083,172600.0
2008-02-01 15:45:00,56.52,56.67,56.38,56.65,214800.0,19.2083,19.2593,19.1607,19.2525,214800.0
2008-02-01 15:50:00,56.63,56.66,56.35,56.44,243600.0,19.2457,19.2559,19.1505,19.1811,243600.0
2008-02-01 15:55:00,56.44,56.52,56.35,56.46,303200.0,19.1811,19.2083,19.1505,19.1879,303200.0
2008-02-04 09:30:00,56.94,56.94,56.33,56.79,268200.0,19.351,19.351,19.1437,19.3,268200.0
2008-02-04 09:35:00,56.79,57.25,56.79,56.99,222200.0,19.3,19.4564,19.3,19.368,222200.0
2008-02-04 09:40:00,57.0,57.0,56.74,56.81,113000.0,19.3714,19.3714,19.2831,19.3068,113000.0
2008-02-04 09:45:00,56.82,56.84,56.16,56.31,126000.0,19.3102,19.317,19.0859,19.1369,126000.0
2008-02-04 09:50:00,56.3,56.7,56.2,56.69,98400.0,19.1335,19.2695,19.0995,19.2661,98400.0
2008-02-04 09:55:00,56.64,56.83,56.42,56.5,164600.0,19.2491,19.3136,19.1743,19.2015,164600.0
2008-02-04 10:00:00,56.49,56.65,56.31,56.63,109800.0,19.1981,19.2525,19.1369,19.2457,109800.0
2008-02-04 10:05:00,56.61,56.61,56.28,56.4,114200.0,19.2389,19.2389,19.1267,19.1675,114200.0
2008-02-04 10:10:00,56.4,56.52,56.34,56.43,58600.0,19.1675,19.2083,19.1471,19.1777,58600.0
2008-02-04 10:15:00,56.43,56.6,56.41,56.51,60800.0,19.1777,19.2355,19.1709,19.2049,60800.0
2008-02-04 10:20:00,56.52,56.57,56.37,56.52,76600.0,19.2083,19.2253,19.1573,19.2083,76600.0
2008-02-04 10:25:00,56.5,56.55,56.38,56.44,76200.0,19.2015,19.2185,19.1607,19.1811,76200.0
2008-02-04 10:30:00,56.43,56.63,56.23,56.4,123600.0,19.1777,19.2457,19.1097,19.1675,123600.0
2008-02-04 10:35:00,56.43,56.52,56.21,56.25,146000.0,19.1777,19.2083,19.1029,19.1165,146000.0
2008-02-04 10:40:00,56.24,56.56,56.2,56.54,89600.0,19.1131,19.2219,19.0995,19.2151,89600.0
2008-02-04 10:45:00,56.52,56.71,56.42,56.64,54400.0,19.2083,19.2729,19.1743,19.2491,54400.0
2008-02-04 10:50:00,56.65,56.82,56.63,56.82,67000.0,19.2525,19.3102,19.2457,19.3102,67000.0
2008-02-04 10:55:00,56.82,56.98,56.65,56.96,81000.0,19.3102,19.3646,19.2525,19.3578,81000.0
2008-02-04 11:00:00,56.96,56.97,56.77,56.84,85800.0,19.3578,19.3612,19.2933,19.317,85800.0
2008-02-04 11:05:00,56.81,57.05,56.75,56.95,134800.0,19.3068,19.3884,19.2865,19.3544,134800.0
2008-02-04 11:10:00,56.93,56.99,56.76,56.97,101600.0,19.3476,19.368,19.2899,19.3612,101600.0
2008-02-04 11:15:00,56.95,57.12,56.95,57.07,74200.0,19.3544,19.4122,19.3544,19.3952,74200.0
2008-02-04 11:20:00,57.07,57.42,57.05,57.37,214400.0,19.3952,19.5142,19.3884,19.4972,214400.0
2008-02-04 11:25:00,57.35,57.63,57.3,57.46,239800.0,19.4904,19.5855,19.4734,19.5277,239800.0
2008-02-04 11:30:00,57.46,57.63,57.42,57.44,117200.0,19.5277,19.5855,19.5142,19.521,117200.0
2008-02-04 11:35:00,57.47,57.47,57.2,57.35,186200.0,19.5311,19.5311,19.4394,19.4904,186200.0
2008-02-04 11:40:00,57.35,57.47,57.32,57.41,76000.0,19.4904,19.5311,19.4802,19.5108,76000.0
2008-02-04 11:45:00,57.45,57.59,57.43,57.48,97000.0,19.5243,19.5719,19.5176,19.5345,97000.0
2008-02-04 11:50:00,57.5,57.62,57.48,57.62,79600.0,19.5413,19.5821,19.5345,19.5821,79600.0
2008-02-04 11:55:00,57.62,57.73,57.44,57.5,79600.0,19.5821,19.6195,19.521,19.5413,79600.0
2008-02-04 12:00:00,57.5,57.54,57.23,57.23,94800.0,19.5413,19.5549,19.4496,19.4496,94800.0
2008-02-04 12:05:00,57.24,57.31,57.13,57.23,91400.0,19.453,19.4768,19.4156,19.4496,91400.0
2008-02-04 12:10:00,57.2,57.26,57.13,57.18,42600.0,19.4394,19.4598,19.4156,19.4326,42600.0
2008-02-04 12:15:00,57.2,57.32,57.15,57.19,64000.0,19.4394,19.4802,19.4224,19.436,64000.0
2008-02-04 12:20:00,57.22,57.23,56.96,57.04,59000.0,19.4462,19.4496,19.3578,19.385,59000.0
2008-02-04 12:25:00,57.05,57.07,56.91,56.97,39400.0,19.3884,19.3952,19.3408,19.3612,39400.0
2008-02-04 12:30:00,56.97,57.38,56.94,57.38,75600.0,19.3612,19.5006,19.351,19.5006,75600.0
2008-02-04 12:35:00,57.35,57.38,57.22,57.32,37400.0,19.4904,19.5006,19.4462,19.4802,37400.0
2008-02-04 12:40:00,57.35,57.61,57.35,57.56,96200.0,19.4904,19.5787,19.4904,19.5617,96200.0
2008-02-04 12:45:00,57.58,57.7,57.58,57.63,41200.0,19.5685,19.6093,19.5685,19.5855,41200.0
2008-02-04 12:50:00,57.63,57.68,57.29,57.42,80400.0,19.5855,19.6025,19.47,19.5142,80400.0
2008-02-04 12:55:00,57.43,57.65,57.37,57.52,70200.0,19.5176,19.5923,19.4972,19.5481,70200.0
2008-02-04 13:00:00,57.57,57.68,57.52,57.6,30400.0,19.5651,19.6025,19.5481,19.5753,30400.0
2008-02-04 13:05:00,57.61,57.65,57.3,57.45,74600.0,19.5787,19.5923,19.4734,19.5243,74600.0
2008-02-04 13:10:00,57.48,57.6,57.35,57.47,62400.0,19.5345,19.5753,19.4904,19.5311,62400.0
2008-02-04 13:15:00,57.5,57.67,57.48,57.63,45400.0,19.5413,19.5991,19.5345,19.5855,45400.0
2008-02-04 13:20:00,57.61,57.65,57.56,57.63,47200.0,19.5787,19.5923,19.5617,19.5855,47200.0
2008-02-04 13:25:00,57.63,57.7,57.47,57.47,114600.0,19.5855,19.6093,19.5311,19.5311,114600.0
2008-02-04 13:30:00,57.49,57.59,57.41,57.59,65400.0,19.5379,19.5719,19.5108,19.5719,65400.0
2008-02-04 13:35:00,57.56,57.71,57.54,57.57,114600.0,19.5617,19.6127,19.5549,19.5651,114600.0
2008-02-04 13:40:00,57.59,57.68,57.41,57.5,84600.0,19.5719,19.6025,19.5108,19.5413,84600.0
2008-02-04 13:45:00,57.5,57.63,57.47,57.51,31200.0,19.5413,19.5855,19.5311,19.5447,31200.0
2008-02-04 13:50:00,57.49,57.55,57.4,57.42,44200.0,19.5379,19.5583,19.5074,19.5142,44200.0
2008-02-04 13:55:00,57.44,57.49,57.42,57.49,29600.0,19.521,19.5379,19.5142,19.5379,29600.0
2008-02-04 14:00:00,57.51,57.53,57.43,57.49,27800.0,19.5447,19.5515,19.5176,19.5379,27800.0
2008-02-04 14:05:00,57.51,57.52,57.43,57.44,30600.0,19.5447,19.5481,19.5176,19.521,30600.0
2008-02-04 14:10:00,57.46,57.47,57.2,57.29,69200.0,19.5277,19.5311,19.4394,19.47,69200.0
2008-02-04 14:15:00,57.29,57.4,57.27,57.33,27200.0,19.47,19.5074,19.4632,19.4836,27200.0
2008-02-04 14:20:00,57.31,57.6,57.3,57.58,46200.0,19.4768,19.5753,19.4734,19.5685,46200.0
2008-02-04 14:25:00,57.55,57.7,57.49,57.59,60800.0,19.5583,19.6093,19.5379,19.5719,60800.0
2008-02-04 14:30:00,57.58,57.63,57.49,57.49,163400.0,19.5685,19.5855,19.5379,19.5379,163400.0
2008-02-04 14:35:00,57.48,57.59,57.43,57.51,130600.0,19.5345,19.5719,19.5176,19.5447,130600.0
2008-02-04 14:40:00,57.49,57.55,57.43,57.52,70600.0,19.5379,19.5583,19.5176,19.5481,70600.0
2008-02-04 14:45:00,57.55,57.59,57.38,57.5,53800.0,19.5583,19.5719,19.5006,19.5413,53800.0
2008-02-04 14:50:00,57.5,57.55,57.31,57.39,45000.0,19.5413,19.5583,19.4768,19.504,45000.0
2008-02-04 14:55:00,57.4,57.5,57.32,57.49,64000.0,19.5074,19.5413,19.4802,19.5379,64000.0
2008-02-04 15:00:00,57.48,57.5,57.36,57.5,88800.0,19.5345,19.5413,19.4938,19.5413,88800.0
2008-02-04 15:05:00,57.48,57.52,57.42,57.43,76200.0,19.5345,19.5481,19.5142,19.5176,76200.0
2008-02-04 15:10:00,57.43,57.49,57.33,57.41,81600.0,19.5176,19.5379,19.4836,19.5108,81600.0
2008-02-04 15:15:00,57.41,57.52,57.38,57.41,65200.0,19.5108,19.5481,19.5006,19.5108,65200.0
2008-02-04 15:20:00,57.39,57.52,57.35,57.43,74200.0,19.504,19.5481,19.4904,19.5176,74200.0
2008-02-04 15:25:00,57.42,57.49,57.35,57.44,58200.0,19.5142,19.5379,19.4904,19.521,58200.0
2008-02-04 15:30:00,57.43,57.47,57.3,57.37,80600.0,19.5176,19.5311,19.4734,19.4972,80600.0
2008-02-04 15:35:00,57.36,57.41,57.21,57.24,99200.0,19.4938,19.5108,19.4428,19.453,99200.0
2008-02-04 15:40:00,57.24,57.38,57.23,57.24,121400.0,19.453,19.5006,19.4496,19.453,121400.0
2008-02-04 15:45:00,57.24,57.3,57.15,57.17,118400.0,19.453,19.4734,19.4224,19.4292,118400.0
2008-02-04 15:50:00,57.16,57.17,56.97,56.99,204800.0,19.4258,19.4292,19.3612,19.368,204800.0
2008-02-04 15:55:00,56.97,57.06,56.86,56.97,182600.0,19.3612,19.3918,19.3238,19.3612,182600.0
2008-02-05 09:30:00,55.53,55.53,54.76,54.99,480800.0,18.8718,18.8718,18.6102,18.6883,480800.0
2008-02-05 09:35:00,54.99,55.13,53.91,54.3,725400.0,18.6883,18.7359,18.3213,18.4538,725400.0
2008-02-05 09:40:00,54.28,54.31,53.35,53.42,671000.0,18.447,18.4572,18.131,18.1548,671000.0
2008-02-05 09:45:00,53.43,54.48,53.39,54.43,404600.0,18.1582,18.515,18.1446,18.498,404600.0
2008-02-05 09:50:00,54.43,54.7,54.4,54.7,386800.0,18.498,18.5898,18.4878,18.5898,386800.0
2008-02-05 09:55:00,54.68,54.92,54.38,54.42,422400.0,18.583,18.6645,18.481,18.4946,422400.0
2008-02-05 10:00:00,54.4,54.47,54.24,54.28,385400.0,18.4878,18.5116,18.4334,18.447,385400.0
2008-02-05 10:05:00,54.27,54.27,53.69,54.12,382600.0,18.4436,18.4436,18.2465,18.3927,382600.0
2008-02-05 10:10:00,54.14,54.55,54.04,54.35,374000.0,18.3994,18.5388,18.3655,18.4708,374000.0
2008-02-05 10:15:00,54.33,54.74,54.26,54.63,295400.0,18.464,18.6034,18.4402,18.566,295400.0
2008-02-05 10:20:00,54.63,55.0,54.25,54.47,477200.0,18.566,18.6917,18.4368,18.5116,477200.0
2008-02-05 10:25:00,54.47,54.94,54.47,54.9,327600.0,18.5116,18.6713,18.5116,18.6577,327600.0
2008-02-05 10:30:00,54.91,54.98,54.57,54.6,135600.0,18.6611,18.6849,18.5456,18.5558,135600.0
2008-02-05 10:35:00,54.6,54.99,54.5,54.97,256400.0,18.5558,18.6883,18.5218,18.6815,256400.0
2008-02-05 10:40:00,54.94,55.07,54.83,54.93,195000.0,18.6713,18.7155,18.6339,18.6679,195000.0
2008-02-05 10:45:00,54.92,54.99,54.58,54.65,104600.0,18.6645,18.6883,18.549,18.5728,104600.0
2008-02-05 10:50:00,54.63,54.66,54.24,54.49,239600.0,18.566,18.5762,18.4334,18.5184,239600.0
2008-02-05 10:55:00,54.47,54.8,54.32,54.61,138400.0,18.5116,18.6237,18.4606,18.5592,138400.0
2008-02-05 11:00:00,54.63,54.82,54.43,54.5,140600.0,18.566,18.6305,18.498,18.5218,140600.0
2008-02-05 11:05:00,54.48,54.5,54.22,54.35,154800.0,18.515,18.5218,18.4266,18.4708,154800.0
2008-02-05 11:10:00,54.35,54.56,54.33,54.54,145800.0,18.4708,18.5422,18.464,18.5354,145800.0
2008-02-05 11:15:00,54.55,54.57,54.32,54.34,100000.0,18.5388,18.5456,18.4606,18.4674,100000.0
2008-02-05 11:20:00,54.34,54.62,54.26,54.56,129200.0,18.4674,18.5626,18.4402,18.5422,129200.0
2008-02-05 11:25:00,54.58,54.62,54.42,54.43,61200.0,18.549,18.5626,18.4946,18.498,61200.0
2008-02-05 11:30:00,54.43,54.61,54.32,54.42,147800.0,18.498,18.5592,18.4606,18.4946,147800.0
2008-02-05 11:35:00,54.45,54.5,54.24,54.35,325000.0,18.5048,18.5218,18.4334,18.4708,325000.0
2008-02-05 11:40:00,54.33,54.47,54.2,54.44,127600.0,18.464,18.5116,18.4198,18.5014,127600.0
2008-02-05 11:45:00,54.46,54.65,54.45,54.59,78800.0,18.5082,18.5728,18.5048,18.5524,78800.0
2008-02-05 11:50:00,54.59,54.59,54.33,54.54,94600.0,18.5524,18.5524,18.464,18.5354,94600.0
2008-02-05 11:55:00,54.54,54.63,54.41,54.55,69000.0,18.5354,18.566,18.4912,18.5388,69000.0
2008-02-05 12:00:00,54.56,54.57,54.38,54.47,58600.0,18.5422,18.5456,18.481,18.5116,58600.0
2008-02-05 12:05:00,54.47,54.59,54.32,54.41,62600.0,18.5116,18.5524,18.4606,18.4912,62600.0
2008-02-05 12:10:00,54.41,54.51,54.34,54.46,65800.0,18.4912,18.5252,18.4674,18.5082,65800.0
2008-02-05 12:15:00,54.45,54.49,54.37,54.41,44800.0,18.5048,18.5184,18.4776,18.4912,44800.0
2008-02-05 12:20:00,54.36,54.38,54.16,54.24,80800.0,18.4742,18.481,18.4062,18.4334,80800.0
2008-02-05 12:25:00,54.22,54.22,54.13,54.18,41600.0,18.4266,18.4266,18.396,18.413,41600.0
2008-02-05 12:30:00,54.18,54.3,54.14,54.3,27400.0,18.413,18.4538,18.3994,18.4538,27400.0
2008-02-05 12:35:00,54.31,54.35,54.0,54.07,92400.0,18.4572,18.4708,18.3519,18.3757,92400.0
2008-02-05 12:40:00,54.05,54.21,54.0,54.02,80200.0,18.3689,18.4232,18.3519,18.3587,80200.0
2008-02-05 12:45:00,54.01,54.29,53.95,54.17,119600.0,18.3553,18.4504,18.3349,18.4096,119600.0
2008-02-05 12:50:00,54.18,54.27,54.08,54.15,90200.0,18.413,18.4436,18.3791,18.4028,90200.0
2008-02-05 12:55:00,54.11,54.19,54.07,54.12,65600.0,18.3893,18.4164,18.3757,18.3927,65600.0
2008-02-05 13:00:00,54.11,54.38,54.08,54.2,71200.0,18.3893,18.481,18.3791,18.4198,71200.0
2008-02-05 13:05:00,54.2,54.23,54.0,54.0,53200.0,18.4198,18.43,18.3519,18.3519,53200.0
2008-02-05 13:10:00,54.0,54.02,53.75,53.78,103400.0,18.3519,18.3587,18.2669,18.2771,103400.0
2008-02-05 13:15:00,53.79,53.82,53.5,53.56,252600.0,18.2805,18.2907,18.1819,18.2023,252600.0
2008-02-05 13:20:00,53.55,53.62,53.41,53.54,225200.0,18.1989,18.2227,18.1514,18.1955,225200.0
2008-02-05 13:25:00,53.55,53.57,53.32,53.5,166000.0,18.1989,18.2057,18.1208,18.1819,166000.0
2008-02-05 13:30:00,53.49,53.65,53.44,53.52,128400.0,18.1785,18.2329,18.1616,18.1887,128400.0
2008-02-05 13:35:00,53.49,53.62,53.42,53.57,215600.0,18.1785,18.2227,18.1548,18.2057,215600.0
2008-02-05 13:40:00,53.54,53.61,53.46,53.56,161600.0,18.1955,18.2193,18.1684,18.2023,161600.0
2008-02-05 13:45:00,53.57,53.59,53.46,53.55,146400.0,18.2057,18.2125,18.1684,18.1989,146400.0
2008-02-05 13:50:00,53.54,53.6,53.35,53.38,183000.0,18.1955,18.2159,18.131,18.1412,183000.0
2008-02-05 13:55:00,53.4,53.45,53.24,53.43,98200.0,18.148,18.165,18.0936,18.1582,98200.0
2008-02-05 14:00:00,53.42,53.44,53.0,53.27,255200.0,18.1548,18.1616,18.012,18.1038,255200.0
2008-02-05 14:05:00,53.27,53.54,53.16,53.52,173400.0,18.1038,18.1955,18.0664,18.1887,173400.0
2008-02-05 14:10:00,53.49,53.62,53.42,53.55,114800.0,18.1785,18.2227,18.1548,18.1989,114800.0
2008-02-05 14:15:00,53.55,53.74,53.48,53.65,84000.0,18.1989,18.2635,18.1751,18.2329,84000.0
2008-02-05 14:20:00,53.65,53.7,53.27,53.41,480600.0,18.2329,18.2499,18.1038,18.1514,480600.0
2008-02-05 14:25:00,53.42,53.51,53.27,53.38,98000.0,18.1548,18.1853,18.1038,18.1412,98000.0
2008-02-05 14:30:00,53.37,53.61,53.31,53.5,128400.0,18.1378,18.2193,18.1174,18.1819,128400.0
2008-02-05 14:35:00,53.49,53.75,53.49,53.6,109800.0,18.1785,18.2669,18.1785,18.2159,109800.0
2008-02-05 14:40:00,53.62,53.65,53.4,53.52,120800.0,18.2227,18.2329,18.148,18.1887,120800.0
2008-02-05 14:45:00,53.53,53.55,53.38,53.47,85800.0,18.1921,18.1989,18.1412,18.1717,85800.0
2008-02-05 14:50:00,53.46,53.54,53.35,53.49,140800.0,18.1684,18.1955,18.131,18.1785,140800.0
2008-02-05 14:55:00,53.49,53.5,53.2,53.2,144200.0,18.1785,18.1819,18.08,18.08,144200.0
2008-02-05 15:00:00,53.21,53.28,53.13,53.14,108000.0,18.0834,18.1072,18.0562,18.0596,108000.0
2008-02-05 15:05:00,53.16,53.19,53.0,53.01,205400.0,18.0664,18.0766,18.012,18.0154,205400.0
2008-02-05 15:10:00,53.0,53.07,52.8,53.02,188400.0,18.012,18.0358,17.944,18.0188,188400.0
2008-02-05 15:15:00,53.0,53.16,52.96,53.14,192400.0,18.012,18.0664,17.9984,18.0596,192400.0
2008-02-05 15:20:00,53.14,53.14,52.95,52.99,172400.0,18.0596,18.0596,17.995,18.0086,172400.0
2008-02-05 15:25:00,52.99,53.09,52.85,52.92,336200.0,18.0086,18.0426,17.961,17.9848,336200.0
2008-02-05 15:30:00,52.9,53.24,52.9,53.21,158600.0,17.978,18.0936,17.978,18.0834,158600.0
2008-02-05 15:35:00,53.2,53.45,53.2,53.43,248400.0,18.08,18.165,18.08,18.1582,248400.0
2008-02-05 15:40:00,53.43,53.55,53.28,53.28,407400.0,18.1582,18.1989,18.1072,18.1072,407400.0
2008-02-05 15:45:00,53.29,53.3,52.99,53.15,301200.0,18.1106,18.114,18.0086,18.063,301200.0
2008-02-05 15:50:00,53.13,53.28,53.07,53.27,394600.0,18.0562,18.1072,18.0358,18.1038,394600.0
2008-02-05 15:55:00,53.29,53.31,53.0,53.16,325600.0,18.1106,18.1174,18.012,18.0664,325600.0
2008-02-06 09:30:00,53.55,54.06,53.55,53.79,239600.0,18.1989,18.3723,18.1989,18.2805,239600.0
2008-02-06 09:35:00,53.75,53.97,53.65,53.77,180800.0,18.2669,18.3417,18.2329,18.2737,180800.0
2008-02-06 09:40:00,53.78,53.8,53.48,53.65,201800.0,18.2771,18.2839,18.1751,18.2329,201800.0
2008-02-06 09:45:00,53.71,53.99,53.66,53.91,138200.0,18.2533,18.3485,18.2363,18.3213,138200.0
2008-02-06 09:50:00,53.9,53.9,53.31,53.37,274000.0,18.3179,18.3179,18.1174,18.1378,274000.0
2008-02-06 09:55:00,53.38,53.52,53.05,53.45,214600.0,18.1412,18.1887,18.029,18.165,214600.0
2008-02-06 10:00:00,53.5,53.76,53.4,53.56,204200.0,18.1819,18.2703,18.148,18.2023,204200.0
2008-02-06 10:05:00,53.55,53.85,53.45,53.8,213600.0,18.1989,18.3009,18.165,18.2839,213600.0
2008-02-06 10:10:00,53.82,53.98,53.73,53.91,295200.0,18.2907,18.3451,18.2601,18.3213,295200.0
2008-02-06 10:15:00,53.94,54.41,53.94,54.35,272800.0,18.3315,18.4912,18.3315,18.4708,272800.0
2008-02-06 10:20:00,54.33,54.5,54.09,54.1,167200.0,18.464,18.5218,18.3825,18.3859,167200.0
2008-02-06 10:25:00,54.08,54.3,54.03,54.13,174000.0,18.3791,18.4538,18.3621,18.396,174000.0
2008-02-06 10:30:00,54.14,54.35,53.44,53.48,748400.0,18.3994,18.4708,18.1616,18.1751,748400.0
2008-02-06 10:35:00,53.49,53.71,53.19,53.58,609000.0,18.1785,18.2533,18.0766,18.2091,609000.0
2008-02-06 10:40:00,53.55,53.92,53.5,53.92,249800.0,18.1989,18.3247,18.1819,18.3247,249800.0
2008-02-06 10:45:00,53.92,53.98,53.76,53.88,224800.0,18.3247,18.3451,18.2703,18.3111,224800.0
2008-02-06 10:50:00,53.88,53.88,53.65,53.66,196200.0,18.3111,18.3111,18.2329,18.2363,196200.0
2008-02-06 10:55:00,53.66,53.79,53.62,53.74,149600.0,18.2363,18.2805,18.2227,18.2635,149600.0
2008-02-06 11:00:00,53.73,53.89,53.68,53.87,258200.0,18.2601,18.3145,18.2431,18.3077,258200.0
2008-02-06 11:05:00,53.88,54.02,53.76,53.89,198000.0,18.3111,18.3587,18.2703,18.3145,198000.0
2008-02-06 11:10:00,53.9,53.93,53.76,53.9,95800.0,18.3179,18.3281,18.2703,18.3179,95800.0
2008-02-06 11:15:00,53.9,53.97,53.77,53.84,91000.0,18.3179,18.3417,18.2737,18.2975,91000.0
2008-02-06 11:20:00,53.84,53.96,53.83,53.91,77800.0,18.2975,18.3383,18.2941,18.3213,77800.0
2008-02-06 11:25:00,53.9,54.09,53.84,53.88,90200.0,18.3179,18.3825,18.2975,18.3111,90200.0
2008-02-06 11:30:00,53.9,54.04,53.88,53.98,78400.0,18.3179,18.3655,18.3111,18.3451,78400.0
2008-02-06 11:35:00,53.98,54.16,53.95,54.1,197000.0,18.3451,18.4062,18.3349,18.3859,197000.0
2008-02-06 11:40:00,54.1,54.16,54.02,54.15,112800.0,18.3859,18.4062,18.3587,18.4028,112800.0
2008-02-06 11:45:00,54.15,54.33,54.13,54.28,153400.0,18.4028,18.464,18.396,18.447,153400.0
2008-02-06 11:50:00,54.29,54.36,54.21,54.3,174200.0,18.4504,18.4742,18.4232,18.4538,174200.0
2008-02-06 11:55:00,54.3,54.45,54.27,54.38,122800.0,18.4538,18.5048,18.4436,18.481,122800.0
2008-02-06 12:00:00,54.38,54.43,54.27,54.27,74200.0,18.481,18.498,18.4436,18.4436,74200.0
2008-02-06 12:05:00,54.27,54.42,54.27,54.3,69000.0,18.4436,18.4946,18.4436,18.4538,69000.0
2008-02-06 12:10:00,54.29,54.33,54.15,54.18,59400.0,18.4504,18.464,18.4028,18.413,59400.0
2008-02-06 12:15:00,54.2,54.23,54.12,54.15,35200.0,18.4198,18.43,18.3927,18.4028,35200.0
2008-02-06 12:20:00,54.15,54.35,54.15,54.3,51600.0,18.4028,18.4708,18.4028,18.4538,51600.0
2008-02-06 12:25:00,54.3,54.31,54.15,54.21,74200.0,18.4538,18.4572,18.4028,18.4232,74200.0
2008-02-06 12:30:00,54.2,54.32,54.18,54.24,113000.0,18.4198,18.4606,18.413,18.4334,113000.0
2008-02-06 12:35:00,54.24,54.36,54.19,54.31,63600.0,18.4334,18.4742,18.4164,18.4572,63600.0
2008-02-06 12:40:00,54.31,54.38,54.25,54.36,58800.0,18.4572,18.481,18.4368,18.4742,58800.0
2008-02-06 12:45:00,54.37,54.38,54.12,54.13,59600.0,18.4776,18.481,18.3927,18.396,59600.0
2008-02-06 12:50:00,54.12,54.18,54.03,54.16,103600.0,18.3927,18.413,18.3621,18.4062,103600.0
2008-02-06 12:55:00,54.17,54.25,54.11,54.22,51800.0,18.4096,18.4368,18.3893,18.4266,51800.0
2008-02-06 13:00:00,54.2,54.23,54.12,54.18,57600.0,18.4198,18.43,18.3927,18.413,57600.0
2008-02-06 13:05:00,54.16,54.21,54.1,54.16,92400.0,18.4062,18.4232,18.3859,18.4062,92400.0
2008-02-06 13:10:00,54.17,54.17,53.99,54.02,63800.0,18.4096,18.4096,18.3485,18.3587,63800.0
2008-02-06 13:15:00,53.99,54.15,53.99,54.07,77600.0,18.3485,18.4028,18.3485,18.3757,77600.0
2008-02-06 13:20:00,54.08,54.29,54.08,54.29,69600.0,18.3791,18.4504,18.3791,18.4504,69600.0
2008-02-06 13:25:00,54.27,54.3,54.2,54.24,56400.0,18.4436,18.4538,18.4198,18.4334,56400.0
2008-02-06 13:30:00,54.21,54.3,54.07,54.1,45000.0,18.4232,18.4538,18.3757,18.3859,45000.0
2008-02-06 13:35:00,54.07,54.12,53.99,54.12,85200.0,18.3757,18.3927,18.3485,18.3927,85200.0
2008-02-06 13:40:00,54.13,54.2,54.06,54.08,62000.0,18.396,18.4198,18.3723,18.3791,62000.0
2008-02-06 13:45:00,54.08,54.19,54.03,54.15,62800.0,18.3791,18.4164,18.3621,18.4028,62800.0
2008-02-06 13:50:00,54.16,54.3,53.99,54.0,109800.0,18.4062,18.4538,18.3485,18.3519,109800.0
2008-02-06 13:55:00,54.0,54.05,53.93,53.99,97200.0,18.3519,18.3689,18.3281,18.3485,97200.0
2008-02-06 14:00:00,53.99,54.08,53.93,53.97,180200.0,18.3485,18.3791,18.3281,18.3417,180200.0
2008-02-06 14:05:00,54.01,54.02,53.69,53.74,200200.0,18.3553,18.3587,18.2465,18.2635,200200.0
2008-02-06 14:10:00,53.74,53.9,53.42,53.42,235800.0,18.2635,18.3179,18.1548,18.1548,235800.0
2008-02-06 14:15:00,53.44,53.63,53.4,53.45,201400.0,18.1616,18.2261,18.148,18.165,201400.0
2008-02-06 14:20:00,53.45,53.49,53.33,53.48,130800.0,18.165,18.1785,18.1242,18.1751,130800.0
2008-02-06 14:25:00,53.47,53.6,53.46,53.49,127400.0,18.1717,18.2159,18.1684,18.1785,127400.0
2008-02-06 14:30:00,53.49,53.57,53.34,53.43,139000.0,18.1785,18.2057,18.1276,18.1582,139000.0
2008-02-06 14:35:00,53.46,53.65,53.38,53.61,163200.0,18.1684,18.2329,18.1412,18.2193,163200.0
2008-02-06 14:40:00,53.59,53.7,53.57,53.68,94200.0,18.2125,18.2499,18.2057,18.2431,94200.0
2008-02-06 14:45:00,53.68,53.74,53.55,53.6,121600.0,18.2431,18.2635,18.1989,18.2159,121600.0
2008-02-06 14:50:00,53.62,53.64,53.38,53.38,194000.0,18.2227,18.2295,18.1412,18.1412,194000.0
2008-02-06 14:55:00,53.38,53.47,53.16,53.21,148200.0,18.1412,18.1717,18.0664,18.0834,148200.0
2008-02-06 15:00:00,53.21,53.34,53.19,53.29,167400.0,18.0834,18.1276,18.0766,18.1106,167400.0
2008-02-06 15:05:00,53.29,53.64,53.27,53.54,237000.0,18.1106,18.2295,18.1038,18.1955,237000.0
2008-02-06 15:10:00,53.54,53.6,53.41,53.44,151600.0,18.1955,18.2159,18.1514,18.1616,151600.0
2008-02-06 15:15:00,53.45,53.6,53.33,53.55,352200.0,18.165,18.2159,18.1242,18.1989,352200.0
2008-02-06 15:20:00,53.54,53.56,53.38,53.52,243400.0,18.1955,18.2023,18.1412,18.1887,243400.0
2008-02-06 15:25:00,53.52,53.61,53.41,53.52,177000.0,18.1887,18.2193,18.1514,18.1887,177000.0
2008-02-06 15:30:00,53.52,53.54,53.35,53.43,217400.0,18.1887,18.1955,18.131,18.1582,217400.0
2008-02-06 15:35:00,53.42,53.44,52.79,53.06,325200.0,18.1548,18.1616,17.9407,18.0324,325200.0
2008-02-06 15:40:00,53.07,53.1,52.83,52.84,227400.0,18.0358,18.046,17.9542,17.9576,227400.0
2008-02-06 15:45:00,52.85,53.34,52.75,53.21,291600.0,17.961,18.1276,17.9271,18.0834,291600.0
2008-02-06 15:50:00,53.21,53.24,52.9,53.03,339800.0,18.0834,18.0936,17.978,18.0222,339800.0
2008-02-06 15:55:00,53.0,53.15,52.97,53.09,444600.0,18.012,18.063,18.0018,18.0426,444600.0
2008-02-07 09:30:00,54.82,55.0,54.65,54.88,471000.0,18.6305,18.6917,18.5728,18.6509,471000.0
2008-02-07 09:35:00,54.88,55.04,54.79,54.88,305400.0,18.6509,18.7053,18.6204,18.6509,305400.0
2008-02-07 09:40:00,54.87,54.87,54.57,54.7,369400.0,18.6475,18.6475,18.5456,18.5898,369400.0
2008-02-07 09:45:00,54.65,54.71,54.3,54.35,353600.0,18.5728,18.5932,18.4538,18.4708,353600.0
2008-02-07 09:50:00,54.35,54.39,54.02,54.13,529400.0,18.4708,18.4844,18.3587,18.396,529400.0
2008-02-07 09:55:00,54.15,54.2,53.98,54.09,260600.0,18.4028,18.4198,18.3451,18.3825,260600.0
2008-02-07 10:00:00,54.08,54.68,53.99,54.6,559200.0,18.3791,18.583,18.3485,18.5558,559200.0
2008-02-07 10:05:00,54.6,54.99,54.6,54.75,351000.0,18.5558,18.6883,18.5558,18.6068,351000.0
2008-02-07 10:10:00,54.76,54.83,54.51,54.76,258400.0,18.6102,18.6339,18.5252,18.6102,258400.0
2008-02-07 10:15:00,54.76,55.5,54.76,55.19,483600.0,18.6102,18.8616,18.6102,18.7563,483600.0
2008-02-07 10:20:00,55.19,55.33,54.88,54.98,453200.0,18.7563,18.8039,18.6509,18.6849,453200.0
2008-02-07 10:25:00,54.98,55.16,54.88,55.08,200000.0,18.6849,18.7461,18.6509,18.7189,200000.0
2008-02-07 10:30:00,55.07,55.29,55.04,55.27,211600.0,18.7155,18.7903,18.7053,18.7835,211600.0
2008-02-07 10:35:00,55.27,55.3,55.02,55.12,198200.0,18.7835,18.7937,18.6985,18.7325,198200.0
2008-02-07 10:40:00,55.12,55.15,54.92,54.98,263600.0,18.7325,18.7427,18.6645,18.6849,263600.0
2008-02-07 10:45:00,54.99,54.99,54.83,54.98,156200.0,18.6883,18.6883,18.6339,18.6849,156200.0
2008-02-07 10:50:00,54.99,55.15,54.93,55.01,280600.0,18.6883,18.7427,18.6679,18.6951,280600.0
2008-02-07 10:55:00,55.02,55.15,54.98,55.1,140800.0,18.6985,18.7427,18.6849,18.7257,140800.0
2008-02-07 11:00:00,55.11,55.18,54.97,54.98,175200.0,18.7291,18.7529,18.6815,18.6849,175200.0
2008-02-07 11:05:00,55.02,55.05,54.83,54.86,202800.0,18.6985,18.7087,18.6339,18.6441,202800.0
2008-02-07 11:10:00,54.85,54.96,54.77,54.79,171400.0,18.6407,18.6781,18.6136,18.6204,171400.0
2008-02-07 11:15:00,54.79,54.87,54.61,54.62,192600.0,18.6204,18.6475,18.5592,18.5626,192600.0
2008-02-07 11:20:00,54.63,54.65,54.45,54.61,369800.0,18.566,18.5728,18.5048,18.5592,369800.0
2008-02-07 11:25:00,54.61,54.63,54.39,54.45,197000.0,18.5592,18.566,18.4844,18.5048,197000.0
2008-02-07 11:30:00,54.45,54.62,54.44,54.52,223600.0,18.5048,18.5626,18.5014,18.5286,223600.0
2008-02-07 11:35:00,54.52,54.54,54.32,54.43,175400.0,18.5286,18.5354,18.4606,18.498,175400.0
2008-02-07 11:40:00,54.43,54.6,54.4,54.52,153000.0,18.498,18.5558,18.4878,18.5286,153000.0
2008-02-07 11:45:00,54.51,54.7,54.51,54.65,149800.0,18.5252,18.5898,18.5252,18.5728,149800.0
2008-02-07 11:50:00,54.65,54.77,54.63,54.77,81600.0,18.5728,18.6136,18.566,18.6136,81600.0
2008-02-07 11:55:00,54.78,55.09,54.76,55.07,205400.0,18.617,18.7223,18.6102,18.7155,205400.0
2008-02-07 12:00:00,55.07,55.2,54.95,55.13,346400.0,18.7155,18.7597,18.6747,18.7359,346400.0
2008-02-07 12:05:00,55.15,55.26,55.05,55.12,215800.0,18.7427,18.7801,18.7087,18.7325,215800.0
2008-02-07 12:10:00,55.13,55.24,55.06,55.22,64200.0,18.7359,18.7733,18.7121,18.7665,64200.0
2008-02-07 12:15:00,55.24,55.4,55.22,55.35,152000.0,18.7733,18.8277,18.7665,18.8107,152000.0
2008-02-07 12:20:00,55.35,55.47,55.31,55.35,130600.0,18.8107,18.8514,18.7971,18.8107,130600.0
2008-02-07 12:25:00,55.35,55.76,55.34,55.67,252400.0,18.8107,18.95,18.8073,18.9194,252400.0
2008-02-07 12:30:00,55.67,55.87,55.61,55.8,195000.0,18.9194,18.9874,18.899,18.9636,195000.0
2008-02-07 12:35:00,55.79,55.8,55.59,55.62,133200.0,18.9602,18.9636,18.8922,18.9024,133200.0
2008-02-07 12:40:00,55.62,55.72,55.56,55.58,88200.0,18.9024,18.9364,18.882,18.8888,88200.0
2008-02-07 12:45:00,55.6,55.7,55.52,55.68,82000.0,18.8956,18.9296,18.8684,18.9228,82000.0
2008-02-07 12:50:00,55.68,55.89,55.59,55.89,118400.0,18.9228,18.9942,18.8922,18.9942,118400.0
2008-02-07 12:55:00,55.89,56.01,55.84,55.96,319400.0,18.9942,19.035,18.9772,19.018,319400.0
2008-02-07 13:00:00,55.98,56.02,55.85,55.9,183800.0,19.0248,19.0384,18.9806,18.9976,183800.0
2008-02-07 13:05:00,55.89,55.89,55.64,55.74,157000.0,18.9942,18.9942,18.9092,18.9432,157000.0
2008-02-07 13:10:00,55.75,55.91,55.74,55.89,121200.0,18.9466,19.001,18.9432,18.9942,121200.0
2008-02-07 13:15:00,55.85,55.87,55.69,55.76,106200.0,18.9806,18.9874,18.9262,18.95,106200.0
2008-02-07 13:20:00,55.77,55.92,55.69,55.71,78400.0,18.9534,19.0044,18.9262,18.933,78400.0
2008-02-07 13:25:00,55.71,55.95,55.67,55.93,322800.0,18.933,19.0146,18.9194,19.0078,322800.0
2008-02-07 13:30:00,55.92,55.99,55.76,55.78,107600.0,19.0044,19.0282,18.95,18.9568,107600.0
2008-02-07 13:35:00,55.79,55.9,55.67,55.79,121600.0,18.9602,18.9976,18.9194,18.9602,121600.0
2008-02-07 13:40:00,55.82,56.04,55.77,56.01,173600.0,18.9704,19.0452,18.9534,19.035,173600.0
2008-02-07 13:45:00,56.01,56.03,55.85,55.87,186000.0,19.035,19.0418,18.9806,18.9874,186000.0
2008-02-07 13:50:00,55.87,55.92,55.77,55.91,295000.0,18.9874,19.0044,18.9534,19.001,295000.0
2008-02-07 13:55:00,55.9,56.05,55.83,55.92,152800.0,18.9976,19.0486,18.9738,19.0044,152800.0
2008-02-07 14:00:00,55.91,56.04,55.88,55.97,159400.0,19.001,19.0452,18.9908,19.0214,159400.0
2008-02-07 14:05:00,55.98,56.18,55.93,56.15,305200.0,19.0248,19.0927,19.0078,19.0825,305200.0
2008-02-07 14:10:00,56.15,56.16,55.91,55.95,269000.0,19.0825,19.0859,19.001,19.0146,269000.0
2008-02-07 14:15:00,55.97,55.99,55.78,55.81,180400.0,19.0214,19.0282,18.9568,18.967,180400.0
2008-02-07 14:20:00,55.81,55.88,55.7,55.8,300000.0,18.967,18.9908,18.9296,18.9636,300000.0
2008-02-07 14:25:00,55.8,55.95,55.77,55.77,147800.0,18.9636,19.0146,18.9534,18.9534,147800.0
2008-02-07 14:30:00,55.77,55.82,55.41,55.56,321800.0,18.9534,18.9704,18.8311,18.882,321800.0
2008-02-07 14:35:00,55.55,55.59,55.33,55.34,284400.0,18.8786,18.8922,18.8039,18.8073,284400.0
2008-02-07 14:40:00,55.35,55.54,55.33,55.42,201600.0,18.8107,18.8752,18.8039,18.8345,201600.0
2008-02-07 14:45:00,55.42,55.57,55.26,55.46,169200.0,18.8345,18.8854,18.7801,18.848,169200.0
2008-02-07 14:50:00,55.46,55.63,55.36,55.62,165200.0,18.848,18.9058,18.8141,18.9024,165200.0
2008-02-07 14:55:00,55.62,55.95,55.52,55.54,265400.0,18.9024,19.0146,18.8684,18.8752,265400.0
2008-02-07 15:00:00,55.52,55.54,55.1,55.27,227600.0,18.8684,18.8752,18.7257,18.7835,227600.0
2008-02-07 15:05:00,55.26,55.33,55.02,55.04,227800.0,18.7801,18.8039,18.6985,18.7053,227800.0
2008-02-07 15:10:00,55.02,55.35,55.02,55.3,174000.0,18.6985,18.8107,18.6985,18.7937,174000.0
2008-02-07 15:15:00,55.33,55.59,55.33,55.51,210600.0,18.8039,18.8922,18.8039,18.865,210600.0
2008-02-07 15:20:00,55.53,55.62,55.41,55.49,195800.0,18.8718,18.9024,18.8311,18.8582,195800.0
2008-02-07 15:25:00,55.48,55.82,55.4,55.62,193200.0,18.8548,18.9704,18.8277,18.9024,193200.0
2008-02-07 15:30:00,55.63,55.9,55.59,55.9,159000.0,18.9058,18.9976,18.8922,18.9976,159000.0
2008-02-07 15:35:00,55.91,55.96,55.7,55.86,199000.0,19.001,19.018,18.9296,18.984,199000.0
2008-02-07 15:40:00,55.85,56.0,55.56,55.56,412600.0,18.9806,19.0316,18.882,18.882,412600.0
2008-02-07 15:45:00,55.55,55.66,55.27,55.48,432800.0,18.8786,18.916,18.7835,18.8548,432800.0
2008-02-07 15:50:00,55.48,55.88,55.44,55.6,256800.0,18.8548,18.9908,18.8413,18.8956,256800.0
2008-02-07 15:55:00,55.6,55.78,55.55,55.71,359200.0,18.8956,18.9568,18.8786,18.933,359200.0
2008-02-08 09:30:00,55.02,55.8,54.81,55.29,425400.0,18.6985,18.9636,18.6271,18.7903,425400.0
2008-02-08 09:35:00,55.29,55.56,55.13,55.13,368000.0,18.7903,18.882,18.7359,18.7359,368000.0
2008-02-08 09:40:00,55.13,55.3,55.0,55.3,209400.0,18.7359,18.7937,18.6917,18.7937,209400.0
2008-02-08 09:45:00,55.29,55.55,55.2,55.52,292600.0,18.7903,18.8786,18.7597,18.8684,292600.0
2008-02-08 09:50:00,55.52,55.76,55.38,55.71,373600.0,18.8684,18.95,18.8209,18.933,373600.0
2008-02-08 09:55:00,55.7,55.83,55.6,55.78,168200.0,18.9296,18.9738,18.8956,18.9568,168200.0
2008-02-08 10:00:00,55.78,56.15,55.55,56.09,224400.0,18.9568,19.0825,18.8786,19.0622,224400.0
2008-02-08 10:05:00,56.1,56.25,56.02,56.1,266000.0,19.0656,19.1165,19.0384,19.0656,266000.0
2008-02-08 10:10:00,56.1,56.18,55.88,56.0,188400.0,19.0656,19.0927,18.9908,19.0316,188400.0
2008-02-08 10:15:00,56.0,56.18,55.86,56.06,259800.0,19.0316,19.0927,18.984,19.052,259800.0
2008-02-08 10:20:00,56.06,56.12,55.9,55.97,220400.0,19.052,19.0723,18.9976,19.0214,220400.0
2008-02-08 10:25:00,55.94,56.02,55.88,55.97,145600.0,19.0112,19.0384,18.9908,19.0214,145600.0
2008-02-08 10:30:00,55.95,56.1,55.66,55.66,311000.0,19.0146,19.0656,18.916,18.916,311000.0
2008-02-08 10:35:00,55.65,55.68,55.48,55.59,147600.0,18.9126,18.9228,18.8548,18.8922,147600.0
2008-02-08 10:40:00,55.6,55.78,55.58,55.75,94000.0,18.8956,18.9568,18.8888,18.9466,94000.0
2008-02-08 10:45:00,55.75,55.91,55.73,55.76,143000.0,18.9466,19.001,18.9398,18.95,143000.0
2008-02-08 10:50:00,55.76,55.9,55.73,55.76,93200.0,18.95,18.9976,18.9398,18.95,93200.0
2008-02-08 10:55:00,55.75,55.78,55.54,55.57,101800.0,18.9466,18.9568,18.8752,18.8854,101800.0
2008-02-08 11:00:00,55.6,55.7,55.51,55.57,66600.0,18.8956,18.9296,18.865,18.8854,66600.0
2008-02-08 11:05:00,55.59,55.84,55.54,55.74,94800.0,18.8922,18.9772,18.8752,18.9432,94800.0
2008-02-08 11:10:00,55.75,55.87,55.73,55.75,189200.0,18.9466,18.9874,18.9398,18.9466,189200.0
2008-02-08 11:15:00,55.76,55.81,55.66,55.75,100800.0,18.95,18.967,18.916,18.9466,100800.0
2008-02-08 11:20:00,55.75,55.75,55.58,55.64,91200.0,18.9466,18.9466,18.8888,18.9092,91200.0
2008-02-08 11:25:00,55.65,55.68,55.55,55.6,106600.0,18.9126,18.9228,18.8786,18.8956,106600.0
2008-02-08 11:30:00,55.59,55.72,55.58,55.69,76000.0,18.8922,18.9364,18.8888,18.9262,76000.0
2008-02-08 11:35:00,55.68,55.78,55.67,55.7,64800.0,18.9228,18.9568,18.9194,18.9296,64800.0
2008-02-08 11:40:00,55.69,55.83,55.67,55.8,300000.0,18.9262,18.9738,18.9194,18.9636,300000.0
2008-02-08 11:45:00,55.79,55.81,55.67,55.74,217800.0,18.9602,18.967,18.9194,18.9432,217800.0
2008-02-08 11:50:00,55.74,55.77,55.53,55.56,172200.0,18.9432,18.9534,18.8718,18.882,172200.0
2008-02-08 11:55:00,55.54,55.55,55.09,55.21,348600.0,18.8752,18.8786,18.7223,18.7631,348600.0
2008-02-08 12:00:00,55.21,55.38,55.15,55.34,184800.0,18.7631,18.8209,18.7427,18.8073,184800.0
2008-02-08 12:05:00,55.33,55.49,55.33,55.43,81600.0,18.8039,18.8582,18.8039,18.8379,81600.0
2008-02-08 12:10:00,55.44,55.56,55.42,55.45,149600.0,18.8413,18.882,18.8345,18.8447,149600.0
2008-02-08 12:15:00,55.46,55.5,55.19,55.29,145400.0,18.848,18.8616,18.7563,18.7903,145400.0
2008-02-08 12:20:00,55.3,55.31,55.17,55.21,122000.0,18.7937,18.7971,18.7495,18.7631,122000.0
2008-02-08 12:25:00,55.25,55.48,55.24,55.43,150800.0,18.7767,18.8548,18.7733,18.8379,150800.0
2008-02-08 12:30:00,55.43,55.55,55.41,55.45,153000.0,18.8379,18.8786,18.8311,18.8447,153000.0
2008-02-08 12:35:00,55.43,55.61,55.42,55.54,135000.0,18.8379,18.899,18.8345,18.8752,135000.0
2008-02-08 12:40:00,55.54,55.62,55.52,55.59,101800.0,18.8752,18.9024,18.8684,18.8922,101800.0
2008-02-08 12:45:00,55.6,55.6,55.29,55.31,189400.0,18.8956,18.8956,18.7903,18.7971,189400.0
2008-02-08 12:50:00,55.31,55.47,55.31,55.41,85400.0,18.7971,18.8514,18.7971,18.8311,85400.0
2008-02-08 12:55:00,55.42,55.56,55.4,55.54,129400.0,18.8345,18.882,18.8277,18.8752,129400.0
2008-02-08 13:00:00,55.55,55.6,55.45,55.49,80800.0,18.8786,18.8956,18.8447,18.8582,80800.0
2008-02-08 13:05:00,55.52,55.58,55.43,55.55,67800.0,18.8684,18.8888,18.8379,18.8786,67800.0
2008-02-08 13:10:00,55.55,55.55,55.32,55.44,67600.0,18.8786,18.8786,18.8005,18.8413,67600.0
2008-02-08 13:15:00,55.43,55.72,55.24,55.27,159000.0,18.8379,18.9364,18.7733,18.7835,159000.0
2008-02-08 13:20:00,55.24,55.27,55.16,55.26,109200.0,18.7733,18.7835,18.7461,18.7801,109200.0
2008-02-08 13:25:00,55.24,55.43,55.15,55.43,115800.0,18.7733,18.8379,18.7427,18.8379,115800.0
2008-02-08 13:30:00,55.4,55.4,55.2,55.25,161400.0,18.8277,18.8277,18.7597,18.7767,161400.0
2008-02-08 13:35:00,55.31,55.33,55.1,55.22,138000.0,18.7971,18.8039,18.7257,18.7665,138000.0
2008-02-08 13:40:00,55.22,55.22,55.06,55.12,79400.0,18.7665,18.7665,18.7121,18.7325,79400.0
2008-02-08 13:45:00,55.14,55.41,55.1,55.4,103200.0,18.7393,18.8311,18.7257,18.8277,103200.0
2008-02-08 13:50:00,55.38,55.58,55.37,55.49,291000.0,18.8209,18.8888,18.8175,18.8582,291000.0
2008-02-08 13:55:00,55.49,55.49,55.38,55.45,113200.0,18.8582,18.8582,18.8209,18.8447,113200.0
2008-02-08 14:00:00,55.45,55.47,55.33,55.41,99000.0,18.8447,18.8514,18.8039,18.8311,99000.0
2008-02-08 14:05:00,55.42,55.52,55.35,55.52,134200.0,18.8345,18.8684,18.8107,18.8684,134200.0
2008-02-08 14:10:00,55.52,55.57,55.33,55.39,183600.0,18.8684,18.8854,18.8039,18.8243,183600.0
2008-02-08 14:15:00,55.38,55.59,55.37,55.56,85800.0,18.8209,18.8922,18.8175,18.882,85800.0
2008-02-08 14:20:00,55.57,55.62,55.47,55.51,108200.0,18.8854,18.9024,18.8514,18.865,108200.0
2008-02-08 14:25:00,55.5,55.69,55.5,55.61,95800.0,18.8616,18.9262,18.8616,18.899,95800.0
2008-02-08 14:30:00,55.57,55.66,55.52,55.54,85800.0,18.8854,18.916,18.8684,18.8752,85800.0
2008-02-08 14:35:00,55.58,55.64,55.49,55.59,84600.0,18.8888,18.9092,18.8582,18.8922,84600.0
2008-02-08 14:40:00,55.59,55.65,55.52,55.58,65200.0,18.8922,18.9126,18.8684,18.8888,65200.0
2008-02-08 14:45:00,55.53,55.64,55.51,55.51,125800.0,18.8718,18.9092,18.865,18.865,125800.0
2008-02-08 14:50:00,55.5,55.52,55.4,55.42,131400.0,18.8616,18.8684,18.8277,18.8345,131400.0
2008-02-08 14:55:00,55.43,55.5,55.34,55.39,87800.0,18.8379,18.8616,18.8073,18.8243,87800.0
2008-02-08 15:00:00,55.4,55.49,55.18,55.28,156600.0,18.8277,18.8582,18.7529,18.7869,156600.0
2008-02-08 15:05:00,55.27,55.41,55.19,55.4,151200.0,18.7835,18.8311,18.7563,18.8277,151200.0
2008-02-08 15:10:00,55.43,55.56,55.38,55.5,114200.0,18.8379,18.882,18.8209,18.8616,114200.0
2008-02-08 15:15:00,55.49,55.61,55.44,55.53,117800.0,18.8582,18.899,18.8413,18.8718,117800.0
2008-02-08 15:20:00,55.52,55.53,55.26,55.41,76000.0,18.8684,18.8718,18.7801,18.8311,76000.0
2008-02-08 15:25:00,55.41,55.52,55.37,55.46,205600.0,18.8311,18.8684,18.8175,18.848,205600.0
2008-02-08 15:30:00,55.49,55.65,55.43,55.65,170000.0,18.8582,18.9126,18.8379,18.9126,170000.0
2008-02-08 15:35:00,55.65,55.72,55.52,55.6,184600.0,18.9126,18.9364,18.8684,18.8956,184600.0
2008-02-08 15:40:00,55.59,55.69,55.55,55.64,87400.0,18.8922,18.9262,18.8786,18.9092,87400.0
2008-02-08 15:45:00,55.63,55.96,55.63,55.95,245400.0,18.9058,19.018,18.9058,19.0146,245400.0
2008-02-08 15:50:00,55.95,55.98,55.67,55.67,221200.0,19.0146,19.0248,18.9194,18.9194,221200.0
2008-02-08 15:55:00,55.69,55.75,55.6,55.68,263400.0,18.9262,18.9466,18.8956,18.9228,263400.0
2008-02-11 09:30:00,55.95,56.38,55.95,56.34,328600.0,19.0146,19.1607,19.0146,19.1471,328600.0
2008-02-11 09:35:00,56.35,56.45,56.14,56.16,211000.0,19.1505,19.1845,19.0791,19.0859,211000.0
2008-02-11 09:40:00,56.17,56.17,55.95,56.07,177000.0,19.0893,19.0893,19.0146,19.0554,177000.0
2008-02-11 09:45:00,56.04,56.07,55.75,55.86,200800.0,19.0452,19.0554,18.9466,18.984,200800.0
2008-02-11 09:50:00,55.88,56.13,55.78,55.88,149800.0,18.9908,19.0757,18.9568,18.9908,149800.0
2008-02-11 09:55:00,55.87,56.03,55.66,55.91,179800.0,18.9874,19.0418,18.916,19.001,179800.0
2008-02-11 10:00:00,55.89,56.02,55.85,55.93,110600.0,18.9942,19.0384,18.9806,19.0078,110600.0
2008-02-11 10:05:00,55.92,55.92,55.71,55.77,155800.0,19.0044,19.0044,18.933,18.9534,155800.0
2008-02-11 10:10:00,55.77,55.84,55.6,55.79,224000.0,18.9534,18.9772,18.8956,18.9602,224000.0
2008-02-11 10:15:00,55.79,56.1,55.77,55.94,187400.0,18.9602,19.0656,18.9534,19.0112,187400.0
2008-02-11 10:20:00,55.94,55.98,55.73,55.92,151600.0,19.0112,19.0248,18.9398,19.0044,151600.0
2008-02-11 10:25:00,55.93,55.99,55.85,55.96,109000.0,19.0078,19.0282,18.9806,19.018,109000.0
2008-02-11 10:30:00,55.99,56.17,55.85,56.13,187000.0,19.0282,19.0893,18.9806,19.0757,187000.0
2008-02-11 10:35:00,56.14,56.23,56.1,56.19,114600.0,19.0791,19.1097,19.0656,19.0961,114600.0
2008-02-11 10:40:00,56.19,56.27,56.1,56.15,120800.0,19.0961,19.1233,19.0656,19.0825,120800.0
2008-02-11 10:45:00,56.17,56.35,56.15,56.33,108000.0,19.0893,19.1505,19.0825,19.1437,108000.0
2008-02-11 10:50:00,56.35,56.44,56.25,56.43,142800.0,19.1505,19.1811,19.1165,19.1777,142800.0
2008-02-11 10:55:00,56.43,56.52,56.37,56.49,165200.0,19.1777,19.2083,19.1573,19.1981,165200.0
2008-02-11 11:00:00,56.49,56.63,56.49,56.63,187600.0,19.1981,19.2457,19.1981,19.2457,187600.0
2008-02-11 11:05:00,56.63,56.85,56.63,56.83,196400.0,19.2457,19.3204,19.2457,19.3136,196400.0
2008-02-11 11:10:00,56.81,56.87,56.66,56.66,112200.0,19.3068,19.3272,19.2559,19.2559,112200.0
2008-02-11 11:15:00,56.71,56.88,56.63,56.81,105200.0,19.2729,19.3306,19.2457,19.3068,105200.0
2008-02-11 11:20:00,56.83,56.91,56.7,56.74,93200.0,19.3136,19.3408,19.2695,19.2831,93200.0
2008-02-11 11:25:00,56.74,56.95,56.74,56.88,232400.0,19.2831,19.3544,19.2831,19.3306,232400.0
2008-02-11 11:30:00,56.85,56.85,56.41,56.66,328600.0,19.3204,19.3204,19.1709,19.2559,328600.0
2008-02-11 11:35:00,56.65,56.75,56.6,56.6,138200.0,19.2525,19.2865,19.2355,19.2355,138200.0
2008-02-11 11:40:00,56.6,56.85,56.6,56.83,197400.0,19.2355,19.3204,19.2355,19.3136,197400.0
2008-02-11 11:45:00,56.83,56.87,56.52,56.56,223600.0,19.3136,19.3272,19.2083,19.2219,223600.0
2008-02-11 11:50:00,56.57,56.65,56.54,56.59,183400.0,19.2253,19.2525,19.2151,19.2321,183400.0
2008-02-11 11:55:00,56.59,56.63,56.46,56.54,196800.0,19.2321,19.2457,19.1879,19.2151,196800.0
2008-02-11 12:00:00,56.55,56.76,56.52,56.7,142000.0,19.2185,19.2899,19.2083,19.2695,142000.0
2008-02-11 12:05:00,56.7,56.78,56.65,56.68,112400.0,19.2695,19.2967,19.2525,19.2627,112400.0
2008-02-11 12:10:00,56.67,56.77,56.62,56.77,250200.0,19.2593,19.2933,19.2423,19.2933,250200.0
2008-02-11 12:15:00,56.77,56.8,56.69,56.74,214200.0,19.2933,19.3034,19.2661,19.2831,214200.0
2008-02-11 12:20:00,56.74,56.87,56.74,56.79,132600.0,19.2831,19.3272,19.2831,19.3,132600.0
2008-02-11 12:25:00,56.78,56.84,56.76,56.79,74200.0,19.2967,19.317,19.2899,19.3,74200.0
2008-02-11 12:30:00,56.79,56.88,56.6,56.8,174400.0,19.3,19.3306,19.2355,19.3034,174400.0
2008-02-11 12:35:00,56.8,56.92,56.79,56.9,138600.0,19.3034,19.3442,19.3,19.3374,138600.0
2008-02-11 12:40:00,56.9,56.95,56.85,56.91,261200.0,19.3374,19.3544,19.3204,19.3408,261200.0
2008-02-11 12:45:00,56.93,57.0,56.87,56.97,208000.0,19.3476,19.3714,19.3272,19.3612,208000.0
2008-02-11 12:50:00,56.97,57.0,56.94,56.99,131800.0,19.3612,19.3714,19.351,19.368,131800.0
2008-02-11 12:55:00,56.99,57.0,56.94,56.95,112000.0,19.368,19.3714,19.351,19.3544,112000.0
2008-02-11 13:00:00,56.94,57.1,56.92,56.97,223600.0,19.351,19.4054,19.3442,19.3612,223600.0
2008-02-11 13:05:00,56.97,57.06,56.93,57.04,105400.0,19.3612,19.3918,19.3476,19.385,105400.0
2008-02-11 13:10:00,57.04,57.19,57.02,57.19,126000.0,19.385,19.436,19.3782,19.436,126000.0
2008-02-11 13:15:00,57.18,57.25,56.97,57.1,234000.0,19.4326,19.4564,19.3612,19.4054,234000.0
2008-02-11 13:20:00,57.1,57.24,56.92,57.18,152600.0,19.4054,19.453,19.3442,19.4326,152600.0
2008-02-11 13:25:00,57.16,57.2,57.05,57.18,117400.0,19.4258,19.4394,19.3884,19.4326,117400.0
2008-02-11 13:30:00,57.2,57.3,57.15,57.26,113000.0,19.4394,19.4734,19.4224,19.4598,113000.0
2008-02-11 13:35:00,57.26,57.3,57.19,57.3,117200.0,19.4598,19.4734,19.436,19.4734,117200.0
2008-02-11 13:40:00,57.29,57.32,57.15,57.27,137000.0,19.47,19.4802,19.4224,19.4632,137000.0
2008-02-11 13:45:00,57.27,57.28,57.1,57.18,124400.0,19.4632,19.4666,19.4054,19.4326,124400.0
2008-02-11 13:50:00,57.17,57.18,57.03,57.04,150400.0,19.4292,19.4326,19.3816,19.385,150400.0
2008-02-11 13:55:00,57.05,57.1,56.91,56.98,138200.0,19.3884,19.4054,19.3408,19.3646,138200.0
2008-02-11 14:00:00,56.98,56.98,56.85,56.9,132000.0,19.3646,19.3646,19.3204,19.3374,132000.0
2008-02-11 14:05:00,56.88,56.92,56.77,56.87,184600.0,19.3306,19.3442,19.2933,19.3272,184600.0
2008-02-11 14:10:00,56.87,57.1,56.87,57.08,121800.0,19.3272,19.4054,19.3272,19.3986,121800.0
2008-02-11 14:15:00,57.09,57.09,56.8,56.91,164200.0,19.402,19.402,19.3034,19.3408,164200.0
2008-02-11 14:20:00,56.91,57.02,56.86,56.98,90800.0,19.3408,19.3782,19.3238,19.3646,90800.0
2008-02-11 14:25:00,57.0,57.02,56.87,56.9,94000.0,19.3714,19.3782,19.3272,19.3374,94000.0
2008-02-11 14:30:00,56.9,56.91,56.72,56.76,149200.0,19.3374,19.3408,19.2763,19.2899,149200.0
2008-02-11 14:35:00,56.76,56.83,56.67,56.72,94400.0,19.2899,19.3136,19.2593,19.2763,94400.0
2008-02-11 14:40:00,56.71,56.9,56.7,56.88,81600.0,19.2729,19.3374,19.2695,19.3306,81600.0
2008-02-11 14:45:00,56.9,57.04,56.89,57.02,80200.0,19.3374,19.385,19.334,19.3782,80200.0
2008-02-11 14:50:00,57.02,57.02,56.88,57.02,136000.0,19.3782,19.3782,19.3306,19.3782,136000.0
2008-02-11 14:55:00,57.01,57.02,56.76,56.77,159400.0,19.3748,19.3782,19.2899,19.2933,159400.0
2008-02-11 15:00:00,56.77,56.88,56.63,56.76,330200.0,19.2933,19.3306,19.2457,19.2899,330200.0
2008-02-11 15:05:00,56.74,56.99,56.65,56.98,265600.0,19.2831,19.368,19.2525,19.3646,265600.0
2008-02-11 15:10:00,56.99,57.0,56.92,56.98,401600.0,19.368,19.3714,19.3442,19.3646,401600.0
2008-02-11 15:15:00,56.99,57.0,56.93,56.99,83400.0,19.368,19.3714,19.3476,19.368,83400.0
2008-02-11 15:20:00,56.99,57.0,56.98,57.0,378000.0,19.368,19.3714,19.3646,19.3714,378000.0
2008-02-11 15:25:00,56.99,57.0,56.95,56.99,409000.0,19.368,19.3714,19.3544,19.368,409000.0
2008-02-11 15:30:00,57.0,57.22,56.96,57.22,413200.0,19.3714,19.4462,19.3578,19.4462,413200.0
2008-02-11 15:35:00,57.2,57.43,57.2,57.4,455800.0,19.4394,19.5176,19.4394,19.5074,455800.0
2008-02-11 15:40:00,57.41,57.5,57.38,57.39,388200.0,19.5108,19.5413,19.5006,19.504,388200.0
2008-02-11 15:45:00,57.38,57.5,57.38,57.48,407800.0,19.5006,19.5413,19.5006,19.5345,407800.0
2008-02-11 15:50:00,57.47,57.49,57.4,57.48,430800.0,19.5311,19.5379,19.5074,19.5345,430800.0
2008-02-11 15:55:00,57.48,57.71,57.43,57.64,594200.0,19.5345,19.6127,19.5176,19.5889,594200.0
2008-02-12 09:30:00,57.94,57.95,57.71,57.72,291200.0,19.6909,19.6943,19.6127,19.6161,291200.0
2008-02-12 09:35:00,57.74,57.99,57.72,57.95,281200.0,19.6229,19.7079,19.6161,19.6943,281200.0
2008-02-12 09:40:00,57.96,58.1,57.92,58.05,320800.0,19.6977,19.7453,19.6841,19.7283,320800.0
2008-02-12 09:45:00,58.02,58.27,57.98,58.2,288000.0,19.7181,19.803,19.7045,19.7792,288000.0
2008-02-12 09:50:00,58.23,58.45,58.23,58.31,418200.0,19.7894,19.8642,19.7894,19.8166,418200.0
2008-02-12 09:55:00,58.31,58.45,58.29,58.43,220800.0,19.8166,19.8642,19.8098,19.8574,220800.0
2008-02-12 10:00:00,58.42,58.82,58.4,58.72,420800.0,19.854,19.9899,19.8472,19.956,420800.0
2008-02-12 10:05:00,58.7,58.85,58.63,58.8,341800.0,19.9492,20.0001,19.9254,19.9831,341800.0
2008-02-12 10:10:00,58.77,58.95,58.72,58.85,301200.0,19.973,20.0341,19.956,20.0001,301200.0
2008-02-12 10:15:00,58.84,58.98,58.76,58.76,265600.0,19.9967,20.0443,19.9696,19.9696,265600.0
2008-02-12 10:20:00,58.78,58.84,58.7,58.77,265600.0,19.9763,19.9967,19.9492,19.973,265600.0
2008-02-12 10:25:00,58.74,58.87,58.72,58.79,263200.0,19.9628,20.0069,19.956,19.9797,263200.0
2008-02-12 10:30:00,58.77,58.93,58.76,58.85,386800.0,19.973,20.0273,19.9696,20.0001,386800.0
2008-02-12 10:35:00,58.85,58.9,58.68,58.73,258600.0,20.0001,20.0171,19.9424,19.9594,258600.0
2008-02-12 10:40:00,58.72,58.76,58.58,58.65,163000.0,19.956,19.9696,19.9084,19.9322,163000.0
2008-02-12 10:45:00,58.65,58.84,58.59,58.71,170200.0,19.9322,19.9967,19.9118,19.9526,170200.0
2008-02-12 10:50:00,58.72,58.85,58.61,58.79,223800.0,19.956,20.0001,19.9186,19.9797,223800.0
2008-02-12 10:55:00,58.79,58.95,58.74,58.88,273000.0,19.9797,20.0341,19.9628,20.0103,273000.0
2008-02-12 11:00:00,58.88,58.9,58.77,58.8,153200.0,20.0103,20.0171,19.973,19.9831,153200.0
2008-02-12 11:05:00,58.78,58.79,58.62,58.73,198800.0,19.9763,19.9797,19.922,19.9594,198800.0
2008-02-12 11:10:00,58.74,58.88,58.63,58.67,250800.0,19.9628,20.0103,19.9254,19.939,250800.0
2008-02-12 11:15:00,58.67,58.74,58.56,58.71,120600.0,19.939,19.9628,19.9016,19.9526,120600.0
2008-02-12 11:20:00,58.71,58.73,58.51,58.52,146600.0,19.9526,19.9594,19.8846,19.888,146600.0
2008-02-12 11:25:00,58.54,58.58,58.46,58.54,237400.0,19.8948,19.9084,19.8676,19.8948,237400.0
2008-02-12 11:30:00,58.54,58.55,58.34,58.38,144000.0,19.8948,19.8982,19.8268,19.8404,144000.0
2008-02-12 11:35:00,58.39,58.45,58.13,58.18,128400.0,19.8438,19.8642,19.7554,19.7724,128400.0
2008-02-12 11:40:00,58.2,58.35,58.16,58.24,99200.0,19.7792,19.8302,19.7656,19.7928,99200.0
2008-02-12 11:45:00,58.24,58.29,58.09,58.24,185800.0,19.7928,19.8098,19.7419,19.7928,185800.0
2008-02-12 11:50:00,58.27,58.27,58.06,58.06,137600.0,19.803,19.803,19.7317,19.7317,137600.0
2008-02-12 11:55:00,58.05,58.07,57.95,58.01,185600.0,19.7283,19.7351,19.6943,19.7147,185600.0
2008-02-12 12:00:00,57.99,58.1,57.99,58.06,93800.0,19.7079,19.7453,19.7079,19.7317,93800.0
2008-02-12 12:05:00,58.06,58.09,57.98,58.04,87200.0,19.7317,19.7419,19.7045,19.7249,87200.0
2008-02-12 12:10:00,58.04,58.07,57.81,57.84,187400.0,19.7249,19.7351,19.6467,19.6569,187400.0
2008-02-12 12:15:00,57.84,57.85,57.7,57.77,319800.0,19.6569,19.6603,19.6093,19.6331,319800.0
2008-02-12 12:20:00,57.75,57.84,57.7,57.7,233600.0,19.6263,19.6569,19.6093,19.6093,233600.0
2008-02-12 12:25:00,57.69,57.7,57.46,57.65,238400.0,19.6059,19.6093,19.5277,19.5923,238400.0
2008-02-12 12:30:00,57.66,57.82,57.52,57.77,185200.0,19.5957,19.6501,19.5481,19.6331,185200.0
2008-02-12 12:35:00,57.77,57.79,57.63,57.77,184600.0,19.6331,19.6399,19.5855,19.6331,184600.0
2008-02-12 12:40:00,57.76,57.79,57.49,57.51,136000.0,19.6297,19.6399,19.5379,19.5447,136000.0
2008-02-12 12:45:00,57.51,57.68,57.51,57.57,113800.0,19.5447,19.6025,19.5447,19.5651,113800.0
2008-02-12 12:50:00,57.58,57.67,57.58,57.63,63400.0,19.5685,19.5991,19.5685,19.5855,63400.0
2008-02-12 12:55:00,57.63,57.83,57.61,57.82,127400.0,19.5855,19.6535,19.5787,19.6501,127400.0
2008-02-12 13:00:00,57.82,57.93,57.81,57.89,124000.0,19.6501,19.6875,19.6467,19.6739,124000.0
2008-02-12 13:05:00,57.87,57.94,57.77,57.85,129600.0,19.6671,19.6909,19.6331,19.6603,129600.0
2008-02-12 13:10:00,57.86,57.88,57.8,57.85,90200.0,19.6637,19.6705,19.6433,19.6603,90200.0
2008-02-12 13:15:00,57.85,57.96,57.82,57.93,83400.0,19.6603,19.6977,19.6501,19.6875,83400.0
2008-02-12 13:20:00,57.92,57.99,57.8,57.88,78800.0,19.6841,19.7079,19.6433,19.6705,78800.0
2008-02-12 13:25:00,57.88,57.94,57.8,57.93,100800.0,19.6705,19.6909,19.6433,19.6875,100800.0
2008-02-12 13:30:00,57.92,57.98,57.9,57.93,90400.0,19.6841,19.7045,19.6773,19.6875,90400.0
2008-02-12 13:35:00,57.93,57.95,57.73,57.81,105000.0,19.6875,19.6943,19.6195,19.6467,105000.0
2008-02-12 13:40:00,57.82,57.83,57.67,57.71,63600.0,19.6501,19.6535,19.5991,19.6127,63600.0
2008-02-12 13:45:00,57.7,57.9,57.68,57.88,90800.0,19.6093,19.6773,19.6025,19.6705,90800.0
2008-02-12 13:50:00,57.88,57.97,57.85,57.88,125600.0,19.6705,19.7011,19.6603,19.6705,125600.0
2008-02-12 13:55:00,57.9,57.9,57.82,57.88,76200.0,19.6773,19.6773,19.6501,19.6705,76200.0
2008-02-12 14:00:00,57.87,57.89,57.77,57.8,109600.0,19.6671,19.6739,19.6331,19.6433,109600.0
2008-02-12 14:05:00,57.82,57.87,57.78,57.83,84600.0,19.6501,19.6671,19.6365,19.6535,84600.0
2008-02-12 14:10:00,57.82,57.88,57.74,57.79,87800.0,19.6501,19.6705,19.6229,19.6399,87800.0
2008-02-12 14:15:00,57.77,57.77,57.5,57.51,123600.0,19.6331,19.6331,19.5413,19.5447,123600.0
2008-02-12 14:20:00,57.52,57.53,57.26,57.33,233600.0,19.5481,19.5515,19.4598,19.4836,233600.0
2008-02-12 14:25:00,57.35,57.41,57.25,57.32,129000.0,19.4904,19.5108,19.4564,19.4802,129000.0
2008-02-12 14:30:00,57.32,57.39,57.17,57.24,155000.0,19.4802,19.504,19.4292,19.453,155000.0
2008-02-12 14:35:00,57.24,57.8,57.13,57.18,110200.0,19.453,19.6433,19.4156,19.4326,110200.0
2008-02-12 14:40:00,57.16,57.21,57.02,57.17,100000.0,19.4258,19.4428,19.3782,19.4292,100000.0
2008-02-12 14:45:00,57.17,57.34,57.15,57.27,156400.0,19.4292,19.487,19.4224,19.4632,156400.0
2008-02-12 14:50:00,57.27,57.3,57.17,57.27,114800.0,19.4632,19.4734,19.4292,19.4632,114800.0
2008-02-12 14:55:00,57.26,57.63,57.15,57.44,290800.0,19.4598,19.5855,19.4224,19.521,290800.0
2008-02-12 15:00:00,57.43,57.59,57.06,57.06,265400.0,19.5176,19.5719,19.3918,19.3918,265400.0
2008-02-12 15:05:00,57.09,57.16,56.87,57.05,256400.0,19.402,19.4258,19.3272,19.3884,256400.0
2008-02-12 15:10:00,57.05,57.25,56.99,57.07,154000.0,19.3884,19.4564,19.368,19.3952,154000.0
2008-02-12 15:15:00,57.07,57.24,56.97,57.07,131400.0,19.3952,19.453,19.3612,19.3952,131400.0
2008-02-12 15:20:00,57.05,57.16,56.62,56.62,166600.0,19.3884,19.4258,19.2423,19.2423,166600.0
2008-02-12 15:25:00,56.63,56.82,56.34,56.78,230000.0,19.2457,19.3102,19.1471,19.2967,230000.0
2008-02-12 15:30:00,56.76,56.92,56.68,56.68,202600.0,19.2899,19.3442,19.2627,19.2627,202600.0
2008-02-12 15:35:00,56.7,56.73,56.27,56.4,251400.0,19.2695,19.2797,19.1233,19.1675,251400.0
2008-02-12 15:40:00,56.4,56.84,56.38,56.61,255600.0,19.1675,19.317,19.1607,19.2389,255600.0
2008-02-12 15:45:00,56.57,56.9,56.44,56.71,285600.0,19.2253,19.3374,19.1811,19.2729,285600.0
2008-02-12 15:50:00,56.72,56.88,56.62,56.7,270800.0,19.2763,19.3306,19.2423,19.2695,270800.0
2008-02-12 15:55:00,56.7,56.87,56.51,56.77,276200.0,19.2695,19.3272,19.2049,19.2933,276200.0
2008-02-13 09:30:00,57.6,57.75,57.45,57.68,316400.0,19.5753,19.6263,19.5243,19.6025,316400.0
2008-02-13 09:35:00,57.65,57.69,57.48,57.48,204200.0,19.5923,19.6059,19.5345,19.5345,204200.0
2008-02-13 09:40:00,57.5,57.56,57.22,57.44,293200.0,19.5413,19.5617,19.4462,19.521,293200.0
2008-02-13 09:45:00,57.45,57.57,57.31,57.55,210800.0,19.5243,19.5651,19.4768,19.5583,210800.0
2008-02-13 09:50:00,57.55,57.62,57.38,57.52,222000.0,19.5583,19.5821,19.5006,19.5481,222000.0
2008-02-13 09:55:00,57.52,57.68,57.5,57.57,127800.0,19.5481,19.6025,19.5413,19.5651,127800.0
2008-02-13 10:00:00,57.51,57.69,57.49,57.54,123600.0,19.5447,19.6059,19.5379,19.5549,123600.0
2008-02-13 10:05:00,57.54,57.74,57.5,57.74,183200.0,19.5549,19.6229,19.5413,19.6229,183200.0
2008-02-13 10:10:00,57.74,58.02,57.67,57.9,240000.0,19.6229,19.7181,19.5991,19.6773,240000.0
2008-02-13 10:15:00,57.9,57.95,57.65,57.88,162200.0,19.6773,19.6943,19.5923,19.6705,162200.0
2008-02-13 10:20:00,57.84,57.98,57.76,57.79,148400.0,19.6569,19.7045,19.6297,19.6399,148400.0
2008-02-13 10:25:00,57.77,57.9,57.63,57.74,154400.0,19.6331,19.6773,19.5855,19.6229,154400.0
2008-02-13 10:30:00,57.74,57.81,57.47,57.59,173000.0,19.6229,19.6467,19.5311,19.5719,173000.0
2008-02-13 10:35:00,57.56,57.56,57.35,57.42,167400.0,19.5617,19.5617,19.4904,19.5142,167400.0
2008-02-13 10:40:00,57.43,57.43,57.24,57.32,96200.0,19.5176,19.5176,19.453,19.4802,96200.0
2008-02-13 10:45:00,57.35,57.38,57.23,57.24,113200.0,19.4904,19.5006,19.4496,19.453,113200.0
2008-02-13 10:50:00,57.24,57.48,57.22,57.41,93000.0,19.453,19.5345,19.4462,19.5108,93000.0
2008-02-13 10:55:00,57.41,57.58,57.4,57.55,109800.0,19.5108,19.5685,19.5074,19.5583,109800.0
2008-02-13 11:00:00,57.53,57.61,57.47,57.59,80400.0,19.5515,19.5787,19.5311,19.5719,80400.0
2008-02-13 11:05:00,57.58,57.62,57.51,57.59,51800.0,19.5685,19.5821,19.5447,19.5719,51800.0
2008-02-13 11:10:00,57.58,57.63,57.47,57.55,69400.0,19.5685,19.5855,19.5311,19.5583,69400.0
2008-02-13 11:15:00,57.54,57.63,57.31,57.31,96800.0,19.5549,19.5855,19.4768,19.4768,96800.0
2008-02-13 11:20:00,57.31,57.4,57.27,57.38,57000.0,19.4768,19.5074,19.4632,19.5006,57000.0
2008-02-13 11:25:00,57.37,57.57,57.33,57.55,117600.0,19.4972,19.5651,19.4836,19.5583,117600.0
2008-02-13 11:30:00,57.55,57.58,57.41,57.44,59800.0,19.5583,19.5685,19.5108,19.521,59800.0
2008-02-13 11:35:00,57.43,57.5,57.35,57.45,63000.0,19.5176,19.5413,19.4904,19.5243,63000.0
2008-02-13 11:40:00,57.42,57.54,57.42,57.49,57400.0,19.5142,19.5549,19.5142,19.5379,57400.0
2008-02-13 11:45:00,57.49,57.52,57.43,57.46,47400.0,19.5379,19.5481,19.5176,19.5277,47400.0
2008-02-13 11:50:00,57.44,57.47,57.29,57.39,116400.0,19.521,19.5311,19.47,19.504,116400.0
2008-02-13 11:55:00,57.43,57.44,57.3,57.33,162400.0,19.5176,19.521,19.4734,19.4836,162400.0
2008-02-13 12:00:00,57.3,57.45,57.29,57.44,118200.0,19.4734,19.5243,19.47,19.521,118200.0
2008-02-13 12:05:00,57.44,57.5,57.32,57.43,97800.0,19.521,19.5413,19.4802,19.5176,97800.0
2008-02-13 12:10:00,57.41,57.52,57.39,57.42,108600.0,19.5108,19.5481,19.504,19.5142,108600.0
2008-02-13 12:15:00,57.41,57.42,57.31,57.4,62000.0,19.5108,19.5142,19.4768,19.5074,62000.0
2008-02-13 12:20:00,57.4,57.48,57.35,57.48,119400.0,19.5074,19.5345,19.4904,19.5345,119400.0
2008-02-13 12:25:00,57.48,57.5,57.4,57.43,58600.0,19.5345,19.5413,19.5074,19.5176,58600.0
2008-02-13 12:30:00,57.45,57.55,57.41,57.54,69200.0,19.5243,19.5583,19.5108,19.5549,69200.0
2008-02-13 12:35:00,57.52,57.6,57.52,57.58,82000.0,19.5481,19.5753,19.5481,19.5685,82000.0
2008-02-13 12:40:00,57.58,57.63,57.57,57.62,57000.0,19.5685,19.5855,19.5651,19.5821,57000.0
2008-02-13 12:45:00,57.6,57.6,57.48,57.51,52200.0,19.5753,19.5753,19.5345,19.5447,52200.0
2008-02-13 12:50:00,57.5,57.55,57.41,57.55,98800.0,19.5413,19.5583,19.5108,19.5583,98800.0
2008-02-13 12:55:00,57.54,57.58,57.5,57.52,48800.0,19.5549,19.5685,19.5413,19.5481,48800.0
2008-02-13 13:00:00,57.5,57.58,57.44,57.52,80400.0,19.5413,19.5685,19.521,19.5481,80400.0
2008-02-13 13:05:00,57.55,57.67,57.54,57.63,90600.0,19.5583,19.5991,19.5549,19.5855,90600.0
2008-02-13 13:10:00,57.63,57.68,57.58,57.66,122600.0,19.5855,19.6025,19.5685,19.5957,122600.0
2008-02-13 13:15:00,57.66,57.85,57.66,57.83,179400.0,19.5957,19.6603,19.5957,19.6535,179400.0
2008-02-13 13:20:00,57.81,57.9,57.79,57.84,140600.0,19.6467,19.6773,19.6399,19.6569,140600.0
2008-02-13 13:25:00,57.85,57.93,57.84,57.9,64800.0,19.6603,19.6875,19.6569,19.6773,64800.0
2008-02-13 13:30:00,57.91,57.92,57.84,57.88,39000.0,19.6807,19.6841,19.6569,19.6705,39000.0
2008-02-13 13:35:00,57.92,57.96,57.9,57.93,52800.0,19.6841,19.6977,19.6773,19.6875,52800.0
2008-02-13 13:40:00,57.95,58.0,57.92,57.94,75800.0,19.6943,19.7113,19.6841,19.6909,75800.0
2008-02-13 13:45:00,57.96,58.05,57.93,58.0,102800.0,19.6977,19.7283,19.6875,19.7113,102800.0
2008-02-13 13:50:00,58.01,58.19,57.98,58.12,225000.0,19.7147,19.7758,19.7045,19.752,225000.0
2008-02-13 13:55:00,58.12,58.12,57.91,57.97,179200.0,19.752,19.752,19.6807,19.7011,179200.0
2008-02-13 14:00:00,57.99,58.13,57.95,58.1,636600.0,19.7079,19.7554,19.6943,19.7453,636600.0
2008-02-13 14:05:00,58.1,58.3,58.09,58.27,368800.0,19.7453,19.8132,19.7419,19.803,368800.0
2008-02-13 14:10:00,58.27,58.27,58.09,58.13,278400.0,19.803,19.803,19.7419,19.7554,278400.0
2008-02-13 14:15:00,58.13,58.45,58.13,58.42,294800.0,19.7554,19.8642,19.7554,19.854,294800.0
2008-02-13 14:20:00,58.41,58.45,58.22,58.28,214200.0,19.8506,19.8642,19.786,19.8064,214200.0
2008-02-13 14:25:00,58.28,58.3,58.07,58.13,191800.0,19.8064,19.8132,19.7351,19.7554,191800.0
2008-02-13 14:30:00,58.17,58.38,58.12,58.36,136200.0,19.769,19.8404,19.752,19.8336,136200.0
2008-02-13 14:35:00,58.37,58.5,58.31,58.44,196200.0,19.837,19.8812,19.8166,19.8608,196200.0
2008-02-13 14:40:00,58.45,58.49,58.3,58.38,173600.0,19.8642,19.8778,19.8132,19.8404,173600.0
2008-02-13 14:45:00,58.38,58.43,58.27,58.27,107200.0,19.8404,19.8574,19.803,19.803,107200.0
2008-02-13 14:50:00,58.28,58.38,58.23,58.29,119000.0,19.8064,19.8404,19.7894,19.8098,119000.0
2008-02-13 14:55:00,58.3,58.38,58.23,58.32,149800.0,19.8132,19.8404,19.7894,19.82,149800.0
2008-02-13 15:00:00,58.3,58.35,58.19,58.27,152000.0,19.8132,19.8302,19.7758,19.803,152000.0
2008-02-13 15:05:00,58.29,58.3,58.2,58.27,84000.0,19.8098,19.8132,19.7792,19.803,84000.0
2008-02-13 15:10:00,58.28,58.3,58.22,58.27,42200.0,19.8064,19.8132,19.786,19.803,42200.0
2008-02-13 15:15:00,58.26,58.36,58.24,58.32,92200.0,19.7996,19.8336,19.7928,19.82,92200.0
2008-02-13 15:20:00,58.32,58.5,58.3,58.5,226200.0,19.82,19.8812,19.8132,19.8812,226200.0
2008-02-13 15:25:00,58.5,58.76,58.49,58.63,329000.0,19.8812,19.9696,19.8778,19.9254,329000.0
2008-02-13 15:30:00,58.63,58.64,58.45,58.59,169000.0,19.9254,19.9288,19.8642,19.9118,169000.0
2008-02-13 15:35:00,58.59,58.75,58.54,58.74,282000.0,19.9118,19.9662,19.8948,19.9628,282000.0
2008-02-13 15:40:00,58.73,58.92,58.66,58.77,269600.0,19.9594,20.0239,19.9356,19.973,269600.0
2008-02-13 15:45:00,58.79,58.91,58.58,58.65,260000.0,19.9797,20.0205,19.9084,19.9322,260000.0
2008-02-13 15:50:00,58.65,58.72,58.39,58.46,390400.0,19.9322,19.956,19.8438,19.8676,390400.0
2008-02-13 15:55:00,58.45,58.51,58.35,58.51,268800.0,19.8642,19.8846,19.8302,19.8846,268800.0
2008-02-14 09:30:00,58.63,58.89,58.63,58.7,338000.0,19.9254,20.0137,19.9254,19.9492,338000.0
2008-02-14 09:35:00,58.68,58.86,58.59,58.72,427200.0,19.9424,20.0035,19.9118,19.956,427200.0
2008-02-14 09:40:00,58.7,58.84,58.66,58.79,331200.0,19.9492,19.9967,19.9356,19.9797,331200.0
2008-02-14 09:45:00,58.78,59.07,58.73,58.92,703400.0,19.9763,20.0749,19.9594,20.0239,703400.0
2008-02-14 09:50:00,58.96,59.24,58.85,59.13,479800.0,20.0375,20.1327,20.0001,20.0953,479800.0
2008-02-14 09:55:00,59.13,59.2,58.93,58.97,233200.0,20.0953,20.1191,20.0273,20.0409,233200.0
2008-02-14 10:00:00,58.92,59.02,58.88,58.95,208200.0,20.0239,20.0579,20.0103,20.0341,208200.0
2008-02-14 10:05:00,58.95,58.98,58.72,58.74,186600.0,20.0341,20.0443,19.956,19.9628,186600.0
2008-02-14 10:10:00,58.77,58.9,58.62,58.78,143800.0,19.973,20.0171,19.922,19.9763,143800.0
2008-02-14 10:15:00,58.79,59.06,58.78,58.98,162600.0,19.9797,20.0715,19.9763,20.0443,162600.0
2008-02-14 10:20:00,59.0,59.17,58.88,59.04,196000.0,20.0511,20.1089,20.0103,20.0647,196000.0
2008-02-14 10:25:00,59.06,59.13,58.88,58.88,176000.0,20.0715,20.0953,20.0103,20.0103,176000.0
2008-02-14 10:30:00,58.9,59.12,58.88,59.04,143200.0,20.0171,20.0919,20.0103,20.0647,143200.0
2008-02-14 10:35:00,59.04,59.07,58.9,58.99,189600.0,20.0647,20.0749,20.0171,20.0477,189600.0
2008-02-14 10:40:00,59.0,59.11,58.92,58.98,300000.0,20.0511,20.0885,20.0239,20.0443,300000.0
2008-02-14 10:45:00,58.98,59.05,58.91,59.01,122400.0,20.0443,20.0681,20.0205,20.0545,122400.0
2008-02-14 10:50:00,59.03,59.19,58.95,59.0,214400.0,20.0613,20.1157,20.0341,20.0511,214400.0
2008-02-14 10:55:00,58.99,59.09,58.88,58.88,220600.0,20.0477,20.0817,20.0103,20.0103,220600.0
2008-02-14 11:00:00,58.88,58.93,58.73,58.74,194400.0,20.0103,20.0273,19.9594,19.9628,194400.0
2008-02-14 11:05:00,58.74,58.87,58.74,58.77,75800.0,19.9628,20.0069,19.9628,19.973,75800.0
2008-02-14 11:10:00,58.76,58.77,58.5,58.52,251000.0,19.9696,19.973,19.8812,19.888,251000.0
2008-02-14 11:15:00,58.52,58.58,58.27,58.38,246600.0,19.888,19.9084,19.803,19.8404,246600.0
2008-02-14 11:20:00,58.38,58.52,58.36,58.44,302000.0,19.8404,19.888,19.8336,19.8608,302000.0
2008-02-14 11:25:00,58.45,58.85,58.45,58.64,270800.0,19.8642,20.0001,19.8642,19.9288,270800.0
2008-02-14 11:30:00,58.64,58.69,58.51,58.52,131000.0,19.9288,19.9458,19.8846,19.888,131000.0
2008-02-14 11:35:00,58.54,58.65,58.5,58.58,107000.0,19.8948,19.9322,19.8812,19.9084,107000.0
2008-02-14 11:40:00,58.59,58.6,58.36,58.41,178000.0,19.9118,19.9152,19.8336,19.8506,178000.0
2008-02-14 11:45:00,58.4,58.43,58.04,58.17,175200.0,19.8472,19.8574,19.7249,19.769,175200.0
2008-02-14 11:50:00,58.17,58.3,58.11,58.19,98400.0,19.769,19.8132,19.7487,19.7758,98400.0
2008-02-14 11:55:00,58.19,58.28,58.14,58.28,52200.0,19.7758,19.8064,19.7588,19.8064,52200.0
2008-02-14 12:00:00,58.28,58.28,58.02,58.08,93400.0,19.8064,19.8064,19.7181,19.7385,93400.0
2008-02-14 12:05:00,58.08,58.2,58.01,58.17,89800.0,19.7385,19.7792,19.7147,19.769,89800.0
2008-02-14 12:10:00,58.15,58.23,58.07,58.18,49200.0,19.7622,19.7894,19.7351,19.7724,49200.0
2008-02-14 12:15:00,58.18,58.28,58.16,58.26,50400.0,19.7724,19.8064,19.7656,19.7996,50400.0
2008-02-14 12:20:00,58.26,58.29,58.17,58.26,55200.0,19.7996,19.8098,19.769,19.7996,55200.0
2008-02-14 12:25:00,58.23,58.35,58.21,58.3,59200.0,19.7894,19.8302,19.7826,19.8132,59200.0
2008-02-14 12:30:00,58.25,58.38,58.23,58.38,101400.0,19.7962,19.8404,19.7894,19.8404,101400.0
2008-02-14 12:35:00,58.39,58.43,58.32,58.33,137600.0,19.8438,19.8574,19.82,19.8234,137600.0
2008-02-14 12:40:00,58.34,58.34,58.1,58.12,57800.0,19.8268,19.8268,19.7453,19.752,57800.0
2008-02-14 12:45:00,58.12,58.21,58.03,58.04,65400.0,19.752,19.7826,19.7215,19.7249,65400.0
2008-02-14 12:50:00,58.05,58.19,58.03,58.11,64600.0,19.7283,19.7758,19.7215,19.7487,64600.0
2008-02-14 12:55:00,58.11,58.12,57.75,57.79,148400.0,19.7487,19.752,19.6263,19.6399,148400.0
2008-02-14 13:00:00,57.78,57.82,57.63,57.81,153400.0,19.6365,19.6501,19.5855,19.6467,153400.0
2008-02-14 13:05:00,57.77,57.77,57.58,57.6,116000.0,19.6331,19.6331,19.5685,19.5753,116000.0
2008-02-14 13:10:00,57.58,57.69,57.53,57.58,86400.0,19.5685,19.6059,19.5515,19.5685,86400.0
2008-02-14 13:15:00,57.58,57.69,57.54,57.68,101400.0,19.5685,19.6059,19.5549,19.6025,101400.0
2008-02-14 13:20:00,57.67,57.73,57.55,57.68,148800.0,19.5991,19.6195,19.5583,19.6025,148800.0
2008-02-14 13:25:00,57.7,57.8,57.68,57.76,71600.0,19.6093,19.6433,19.6025,19.6297,71600.0
2008-02-14 13:30:00,57.77,57.89,57.76,57.81,127800.0,19.6331,19.6739,19.6297,19.6467,127800.0
2008-02-14 13:35:00,57.82,57.9,57.78,57.84,56600.0,19.6501,19.6773,19.6365,19.6569,56600.0
2008-02-14 13:40:00,57.83,57.83,57.68,57.74,43200.0,19.6535,19.6535,19.6025,19.6229,43200.0
2008-02-14 13:45:00,57.74,57.75,57.68,57.75,98000.0,19.6229,19.6263,19.6025,19.6263,98000.0
2008-02-14 13:50:00,57.74,57.77,57.67,57.7,61600.0,19.6229,19.6331,19.5991,19.6093,61600.0
2008-02-14 13:55:00,57.69,57.89,57.69,57.84,77400.0,19.6059,19.6739,19.6059,19.6569,77400.0
2008-02-14 14:00:00,57.84,58.01,57.84,57.87,55800.0,19.6569,19.7147,19.6569,19.6671,55800.0
2008-02-14 14:05:00,57.83,57.92,57.82,57.91,18600.0,19.6535,19.6841,19.6501,19.6807,18600.0
2008-02-14 14:10:00,57.9,57.91,57.76,57.79,38000.0,19.6773,19.6807,19.6297,19.6399,38000.0
2008-02-14 14:15:00,57.77,57.91,57.77,57.88,66000.0,19.6331,19.6807,19.6331,19.6705,66000.0
2008-02-14 14:20:00,57.89,57.98,57.89,57.97,53000.0,19.6739,19.7045,19.6739,19.7011,53000.0
2008-02-14 14:25:00,57.95,57.99,57.76,57.84,83800.0,19.6943,19.7079,19.6297,19.6569,83800.0
2008-02-14 14:30:00,57.82,57.87,57.76,57.87,42800.0,19.6501,19.6671,19.6297,19.6671,42800.0
2008-02-14 14:35:00,57.88,57.88,57.79,57.87,64400.0,19.6705,19.6705,19.6399,19.6671,64400.0
2008-02-14 14:40:00,57.84,57.85,57.74,57.79,81600.0,19.6569,19.6603,19.6229,19.6399,81600.0
2008-02-14 14:45:00,57.8,57.82,57.44,57.52,205200.0,19.6433,19.6501,19.521,19.5481,205200.0
2008-02-14 14:50:00,57.52,57.71,57.51,57.65,146800.0,19.5481,19.6127,19.5447,19.5923,146800.0
2008-02-14 14:55:00,57.61,57.8,57.58,57.71,65800.0,19.5787,19.6433,19.5685,19.6127,65800.0
2008-02-14 15:00:00,57.71,57.77,57.55,57.55,89800.0,19.6127,19.6331,19.5583,19.5583,89800.0
2008-02-14 15:05:00,57.55,57.74,57.5,57.74,142600.0,19.5583,19.6229,19.5413,19.6229,142600.0
2008-02-14 15:10:00,57.74,57.97,57.74,57.95,113200.0,19.6229,19.7011,19.6229,19.6943,113200.0
2008-02-14 15:15:00,57.96,58.31,57.88,58.31,152600.0,19.6977,19.8166,19.6705,19.8166,152600.0
2008-02-14 15:20:00,58.31,58.31,57.94,57.97,102800.0,19.8166,19.8166,19.6909,19.7011,102800.0
2008-02-14 15:25:00,57.96,57.97,57.82,57.91,64200.0,19.6977,19.7011,19.6501,19.6807,64200.0
2008-02-14 15:30:00,57.87,58.02,57.76,57.98,110600.0,19.6671,19.7181,19.6297,19.7045,110600.0
2008-02-14 15:35:00,57.97,58.09,57.81,57.88,118400.0,19.7011,19.7419,19.6467,19.6705,118400.0
2008-02-14 15:40:00,57.87,57.9,57.69,57.7,207000.0,19.6671,19.6773,19.6059,19.6093,207000.0
2008-02-14 15:45:00,57.69,57.77,57.6,57.77,181800.0,19.6059,19.6331,19.5753,19.6331,181800.0
2008-02-14 15:50:00,57.77,57.79,57.58,57.6,124200.0,19.6331,19.6399,19.5685,19.5753,124200.0
2008-02-14 15:55:00,57.6,57.63,57.51,57.58,209400.0,19.5753,19.5855,19.5447,19.5685,209400.0
2008-02-15 09:30:00,57.38,57.38,57.04,57.35,296800.0,19.5006,19.5006,19.385,19.4904,296800.0
2008-02-15 09:35:00,57.35,57.68,57.32,57.49,751400.0,19.4904,19.6025,19.4802,19.5379,751400.0
2008-02-15 09:40:00,57.47,57.59,57.32,57.35,314600.0,19.5311,19.5719,19.4802,19.4904,314600.0
2008-02-15 09:45:00,57.35,57.38,57.19,57.33,255800.0,19.4904,19.5006,19.436,19.4836,255800.0
2008-02-15 09:50:00,57.33,57.41,57.21,57.24,186400.0,19.4836,19.5108,19.4428,19.453,186400.0
2008-02-15 09:55:00,57.23,57.24,56.95,57.01,535000.0,19.4496,19.453,19.3544,19.3748,535000.0
2008-02-15 10:00:00,57.0,57.16,56.98,57.04,218200.0,19.3714,19.4258,19.3646,19.385,218200.0
2008-02-15 10:05:00,57.01,57.11,56.93,57.02,242800.0,19.3748,19.4088,19.3476,19.3782,242800.0
2008-02-15 10:10:00,57.02,57.2,57.01,57.15,217000.0,19.3782,19.4394,19.3748,19.4224,217000.0
2008-02-15 10:15:00,57.14,57.26,57.1,57.13,182000.0,19.419,19.4598,19.4054,19.4156,182000.0
2008-02-15 10:20:00,57.13,57.19,56.98,57.13,246800.0,19.4156,19.436,19.3646,19.4156,246800.0
2008-02-15 10:25:00,57.16,57.22,56.99,57.08,348000.0,19.4258,19.4462,19.368,19.3986,348000.0
2008-02-15 10:30:00,57.07,57.35,57.03,57.24,157200.0,19.3952,19.4904,19.3816,19.453,157200.0
2008-02-15 10:35:00,57.23,57.38,57.21,57.35,147400.0,19.4496,19.5006,19.4428,19.4904,147400.0
2008-02-15 10:40:00,57.35,57.38,57.22,57.22,88400.0,19.4904,19.5006,19.4462,19.4462,88400.0
2008-02-15 10:45:00,57.24,57.33,57.21,57.21,80800.0,19.453,19.4836,19.4428,19.4428,80800.0
2008-02-15 10:50:00,57.24,57.29,57.19,57.2,100200.0,19.453,19.47,19.436,19.4394,100200.0
2008-02-15 10:55:00,57.22,57.3,57.18,57.21,94800.0,19.4462,19.4734,19.4326,19.4428,94800.0
2008-02-15 11:00:00,57.21,57.26,57.15,57.21,128000.0,19.4428,19.4598,19.4224,19.4428,128000.0
2008-02-15 11:05:00,57.21,57.22,56.97,57.08,176600.0,19.4428,19.4462,19.3612,19.3986,176600.0
2008-02-15 11:10:00,57.08,57.2,57.06,57.16,70400.0,19.3986,19.4394,19.3918,19.4258,70400.0
2008-02-15 11:15:00,57.16,57.21,57.07,57.08,74600.0,19.4258,19.4428,19.3952,19.3986,74600.0
2008-02-15 11:20:00,57.08,57.12,56.95,56.95,187600.0,19.3986,19.4122,19.3544,19.3544,187600.0
2008-02-15 11:25:00,56.94,56.99,56.89,56.97,122400.0,19.351,19.368,19.334,19.3612,122400.0
2008-02-15 11:30:00,56.97,57.0,56.87,56.92,93800.0,19.3612,19.3714,19.3272,19.3442,93800.0
2008-02-15 11:35:00,56.92,56.96,56.73,56.76,229600.0,19.3442,19.3578,19.2797,19.2899,229600.0
2008-02-15 11:40:00,56.76,56.83,56.75,56.8,138200.0,19.2899,19.3136,19.2865,19.3034,138200.0
2008-02-15 11:45:00,56.8,56.83,56.7,56.72,106400.0,19.3034,19.3136,19.2695,19.2763,106400.0
2008-02-15 11:50:00,56.72,56.83,56.68,56.77,120000.0,19.2763,19.3136,19.2627,19.2933,120000.0
2008-02-15 11:55:00,56.73,56.77,56.59,56.59,167000.0,19.2797,19.2933,19.2321,19.2321,167000.0
2008-02-15 12:00:00,56.59,56.79,56.58,56.65,195000.0,19.2321,19.3,19.2287,19.2525,195000.0
2008-02-15 12:05:00,56.65,56.7,56.51,56.57,209800.0,19.2525,19.2695,19.2049,19.2253,209800.0
2008-02-15 12:10:00,56.58,56.6,56.52,56.53,103800.0,19.2287,19.2355,19.2083,19.2117,103800.0
2008-02-15 12:15:00,56.55,56.59,56.5,56.56,110800.0,19.2185,19.2321,19.2015,19.2219,110800.0
2008-02-15 12:20:00,56.57,56.6,56.31,56.33,203400.0,19.2253,19.2355,19.1369,19.1437,203400.0
2008-02-15 12:25:00,56.34,56.35,56.24,56.25,156000.0,19.1471,19.1505,19.1131,19.1165,156000.0
2008-02-15 12:30:00,56.25,56.37,56.18,56.26,182200.0,19.1165,19.1573,19.0927,19.1199,182200.0
2008-02-15 12:35:00,56.26,56.43,56.23,56.43,129800.0,19.1199,19.1777,19.1097,19.1777,129800.0
2008-02-15 12:40:00,56.43,56.56,56.23,56.24,152400.0,19.1777,19.2219,19.1097,19.1131,152400.0
2008-02-15 12:45:00,56.24,56.35,56.24,56.33,111000.0,19.1131,19.1505,19.1131,19.1437,111000.0
2008-02-15 12:50:00,56.35,56.38,56.26,56.35,91600.0,19.1505,19.1607,19.1199,19.1505,91600.0
2008-02-15 12:55:00,56.35,56.35,56.31,56.35,112000.0,19.1505,19.1505,19.1369,19.1505,112000.0
2008-02-15 13:00:00,56.34,56.51,56.34,56.51,93000.0,19.1471,19.2049,19.1471,19.2049,93000.0
2008-02-15 13:05:00,56.49,56.5,56.35,56.4,55600.0,19.1981,19.2015,19.1505,19.1675,55600.0
2008-02-15 13:10:00,56.37,56.6,56.37,56.59,60000.0,19.1573,19.2355,19.1573,19.2321,60000.0
2008-02-15 13:15:00,56.59,56.67,56.57,56.58,106800.0,19.2321,19.2593,19.2253,19.2287,106800.0
2008-02-15 13:20:00,56.58,56.61,56.54,56.58,52000.0,19.2287,19.2389,19.2151,19.2287,52000.0
2008-02-15 13:25:00,56.58,56.6,56.49,56.51,77400.0,19.2287,19.2355,19.1981,19.2049,77400.0
2008-02-15 13:30:00,56.52,56.59,56.51,56.57,44800.0,19.2083,19.2321,19.2049,19.2253,44800.0
2008-02-15 13:35:00,56.57,56.58,56.52,56.58,34200.0,19.2253,19.2287,19.2083,19.2287,34200.0
2008-02-15 13:40:00,56.56,56.65,56.56,56.63,174800.0,19.2219,19.2525,19.2219,19.2457,174800.0
2008-02-15 13:45:00,56.63,56.73,56.61,56.68,191600.0,19.2457,19.2797,19.2389,19.2627,191600.0
2008-02-15 13:50:00,56.67,56.91,56.67,56.75,89600.0,19.2593,19.3408,19.2593,19.2865,89600.0
2008-02-15 13:55:00,56.75,56.83,56.69,56.82,96000.0,19.2865,19.3136,19.2661,19.3102,96000.0
2008-02-15 14:00:00,56.8,56.88,56.78,56.88,42600.0,19.3034,19.3306,19.2967,19.3306,42600.0
2008-02-15 14:05:00,56.88,56.92,56.71,56.71,114600.0,19.3306,19.3442,19.2729,19.2729,114600.0
2008-02-15 14:10:00,56.73,56.76,56.66,56.69,46000.0,19.2797,19.2899,19.2559,19.2661,46000.0
2008-02-15 14:15:00,56.68,56.7,56.56,56.59,102800.0,19.2627,19.2695,19.2219,19.2321,102800.0
2008-02-15 14:20:00,56.57,56.67,56.55,56.57,113800.0,19.2253,19.2593,19.2185,19.2253,113800.0
2008-02-15 14:25:00,56.55,56.73,56.54,56.73,57400.0,19.2185,19.2797,19.2151,19.2797,57400.0
2008-02-15 14:30:00,56.73,56.81,56.69,56.76,57200.0,19.2797,19.3068,19.2661,19.2899,57200.0
2008-02-15 14:35:00,56.77,56.84,56.61,56.71,81000.0,19.2933,19.317,19.2389,19.2729,81000.0
2008-02-15 14:40:00,56.71,56.85,56.7,56.73,61000.0,19.2729,19.3204,19.2695,19.2797,61000.0
2008-02-15 14:45:00,56.74,56.84,56.71,56.79,79600.0,19.2831,19.317,19.2729,19.3,79600.0
2008-02-15 14:50:00,56.76,56.83,56.73,56.83,69600.0,19.2899,19.3136,19.2797,19.3136,69600.0
2008-02-15 14:55:00,56.83,56.86,56.79,56.83,71000.0,19.3136,19.3238,19.3,19.3136,71000.0
2008-02-15 15:00:00,56.83,56.91,56.81,56.88,60000.0,19.3136,19.3408,19.3068,19.3306,60000.0
2008-02-15 15:05:00,56.88,57.07,56.88,57.02,122200.0,19.3306,19.3952,19.3306,19.3782,122200.0
2008-02-15 15:10:00,57.01,57.06,56.96,57.01,174400.0,19.3748,19.3918,19.3578,19.3748,174400.0
2008-02-15 15:15:00,56.95,57.02,56.95,57.0,95000.0,19.3544,19.3782,19.3544,19.3714,95000.0
2008-02-15 15:20:00,57.0,57.07,56.86,56.93,158600.0,19.3714,19.3952,19.3238,19.3476,158600.0
2008-02-15 15:25:00,56.91,56.97,56.83,56.92,80400.0,19.3408,19.3612,19.3136,19.3442,80400.0
2008-02-15 15:30:00,56.91,57.02,56.87,56.99,115200.0,19.3408,19.3782,19.3272,19.368,115200.0
2008-02-15 15:35:00,56.99,57.1,56.93,57.07,162800.0,19.368,19.4054,19.3476,19.3952,162800.0
2008-02-15 15:40:00,57.06,57.14,56.95,57.08,165000.0,19.3918,19.419,19.3544,19.3986,165000.0
2008-02-15 15:45:00,57.09,57.33,57.08,57.31,220200.0,19.402,19.4836,19.3986,19.4768,220200.0
2008-02-15 15:50:00,57.31,57.33,57.12,57.25,176800.0,19.4768,19.4836,19.4122,19.4564,176800.0
2008-02-15 15:55:00,57.25,57.29,57.16,57.22,233000.0,19.4564,19.47,19.4258,19.4462,233000.0
2008-02-19 09:30:00,59.6,60.27,59.55,59.77,1204400.0,20.255,20.4827,20.238,20.3128,1204400.0
2008-02-19 09:35:00,59.79,60.04,59.79,59.85,424400.0,20.3196,20.4046,20.3196,20.34,424400.0
2008-02-19 09:40:00,59.87,59.96,59.73,59.91,356600.0,20.3468,20.3774,20.2992,20.3604,356600.0
2008-02-19 09:45:00,59.91,60.05,59.62,59.65,251200.0,20.3604,20.408,20.2618,20.272,251200.0
2008-02-19 09:50:00,59.65,59.74,59.55,59.66,292200.0,20.272,20.3026,20.238,20.2754,292200.0
2008-02-19 09:55:00,59.66,59.74,59.55,59.58,259400.0,20.2754,20.3026,20.238,20.2482,259400.0
2008-02-19 10:00:00,59.59,59.62,59.4,59.44,383800.0,20.2516,20.2618,20.1871,20.2006,383800.0
2008-02-19 10:05:00,59.43,59.47,59.25,59.4,462200.0,20.1973,20.2108,20.1361,20.1871,462200.0
2008-02-19 10:10:00,59.4,59.56,59.37,59.47,320400.0,20.1871,20.2414,20.1769,20.2108,320400.0
2008-02-19 10:15:00,59.48,59.6,59.41,59.6,239600.0,20.2142,20.255,20.1905,20.255,239600.0
2008-02-19 10:20:00,59.6,59.76,59.55,59.71,235000.0,20.255,20.3094,20.238,20.2924,235000.0
2008-02-19 10:25:00,59.74,59.76,59.52,59.55,221000.0,20.3026,20.3094,20.2278,20.238,221000.0
2008-02-19 10:30:00,59.58,59.62,59.4,59.47,165200.0,20.2482,20.2618,20.1871,20.2108,165200.0
2008-02-19 10:35:00,59.46,59.69,59.4,59.58,147000.0,20.2074,20.2856,20.1871,20.2482,147000.0
2008-02-19 10:40:00,59.58,59.66,59.54,59.59,72800.0,20.2482,20.2754,20.2346,20.2516,72800.0
2008-02-19 10:45:00,59.56,59.65,59.52,59.63,100600.0,20.2414,20.272,20.2278,20.2652,100600.0
2008-02-19 10:50:00,59.61,59.73,59.6,59.66,215800.0,20.2584,20.2992,20.255,20.2754,215800.0
2008-02-19 10:55:00,59.67,59.72,59.63,59.63,128200.0,20.2788,20.2958,20.2652,20.2652,128200.0
2008-02-19 11:00:00,59.63,59.67,59.42,59.42,219000.0,20.2652,20.2788,20.1939,20.1939,219000.0
2008-02-19 11:05:00,59.44,59.52,59.38,59.47,115000.0,20.2006,20.2278,20.1803,20.2108,115000.0
2008-02-19 11:10:00,59.43,59.43,59.22,59.25,146200.0,20.1973,20.1973,20.1259,20.1361,146200.0
2008-02-19 11:15:00,59.24,59.31,59.17,59.21,138600.0,20.1327,20.1565,20.1089,20.1225,138600.0
2008-02-19 11:20:00,59.21,59.22,59.07,59.15,204000.0,20.1225,20.1259,20.0749,20.1021,204000.0
2008-02-19 11:25:00,59.14,59.27,59.14,59.23,95600.0,20.0987,20.1429,20.0987,20.1293,95600.0
2008-02-19 11:30:00,59.24,59.37,59.24,59.32,96200.0,20.1327,20.1769,20.1327,20.1599,96200.0
2008-02-19 11:35:00,59.3,59.43,59.3,59.37,124600.0,20.1531,20.1973,20.1531,20.1769,124600.0
2008-02-19 11:40:00,59.4,59.45,59.23,59.25,92000.0,20.1871,20.204,20.1293,20.1361,92000.0
2008-02-19 11:45:00,59.24,59.34,59.21,59.27,45600.0,20.1327,20.1667,20.1225,20.1429,45600.0
2008-02-19 11:50:00,59.27,59.32,59.21,59.25,82000.0,20.1429,20.1599,20.1225,20.1361,82000.0
2008-02-19 11:55:00,59.26,59.44,59.25,59.33,87800.0,20.1395,20.2006,20.1361,20.1633,87800.0
2008-02-19 12:00:00,59.34,59.41,59.27,59.31,119400.0,20.1667,20.1905,20.1429,20.1565,119400.0
2008-02-19 12:05:00,59.32,59.42,59.21,59.38,117400.0,20.1599,20.1939,20.1225,20.1803,117400.0
2008-02-19 12:10:00,59.39,59.41,59.18,59.2,142400.0,20.1837,20.1905,20.1123,20.1191,142400.0
2008-02-19 12:15:00,59.19,59.23,59.1,59.17,249600.0,20.1157,20.1293,20.0851,20.1089,249600.0
2008-02-19 12:20:00,59.19,59.24,59.13,59.18,209200.0,20.1157,20.1327,20.0953,20.1123,209200.0
2008-02-19 12:25:00,59.19,59.2,59.09,59.1,170600.0,20.1157,20.1191,20.0817,20.0851,170600.0
2008-02-19 12:30:00,59.09,59.09,58.85,58.93,201400.0,20.0817,20.0817,20.0001,20.0273,201400.0
2008-02-19 12:35:00,58.93,58.94,58.6,58.73,185600.0,20.0273,20.0307,19.9152,19.9594,185600.0
2008-02-19 12:40:00,58.73,58.89,58.73,58.85,100600.0,19.9594,20.0137,19.9594,20.0001,100600.0
2008-02-19 12:45:00,58.85,58.85,58.7,58.75,142800.0,20.0001,20.0001,19.9492,19.9662,142800.0
2008-02-19 12:50:00,58.75,58.95,58.74,58.93,87400.0,19.9662,20.0341,19.9628,20.0273,87400.0
2008-02-19 12:55:00,58.94,59.0,58.85,58.88,60600.0,20.0307,20.0511,20.0001,20.0103,60600.0
2008-02-19 13:00:00,58.9,59.01,58.86,58.87,129200.0,20.0171,20.0545,20.0035,20.0069,129200.0
2008-02-19 13:05:00,58.95,59.02,58.87,59.01,204800.0,20.0341,20.0579,20.0069,20.0545,204800.0
2008-02-19 13:10:00,59.01,59.1,58.99,59.05,110400.0,20.0545,20.0851,20.0477,20.0681,110400.0
2008-02-19 13:15:00,59.05,59.08,59.01,59.05,115800.0,20.0681,20.0783,20.0545,20.0681,115800.0
2008-02-19 13:20:00,59.05,59.18,59.04,59.13,125200.0,20.0681,20.1123,20.0647,20.0953,125200.0
2008-02-19 13:25:00,59.12,59.21,59.07,59.14,168800.0,20.0919,20.1225,20.0749,20.0987,168800.0
2008-02-19 13:30:00,59.14,59.18,59.1,59.14,112600.0,20.0987,20.1123,20.0851,20.0987,112600.0
2008-02-19 13:35:00,59.14,59.22,59.14,59.2,200400.0,20.0987,20.1259,20.0987,20.1191,200400.0
2008-02-19 13:40:00,59.19,59.27,59.19,59.23,176600.0,20.1157,20.1429,20.1157,20.1293,176600.0
2008-02-19 13:45:00,59.23,59.24,59.14,59.18,162400.0,20.1293,20.1327,20.0987,20.1123,162400.0
2008-02-19 13:50:00,59.18,59.23,59.13,59.2,117000.0,20.1123,20.1293,20.0953,20.1191,117000.0
2008-02-19 13:55:00,59.2,59.26,59.2,59.22,312800.0,20.1191,20.1395,20.1191,20.1259,312800.0
2008-02-19 14:00:00,59.23,59.3,59.15,59.18,150000.0,20.1293,20.1531,20.1021,20.1123,150000.0
2008-02-19 14:05:00,59.17,59.2,59.12,59.16,149200.0,20.1089,20.1191,20.0919,20.1055,149200.0
2008-02-19 14:10:00,59.15,59.24,59.15,59.17,103800.0,20.1021,20.1327,20.1021,20.1089,103800.0
2008-02-19 14:15:00,59.16,59.27,59.12,59.26,95200.0,20.1055,20.1429,20.0919,20.1395,95200.0
2008-02-19 14:20:00,59.24,59.31,59.2,59.22,115400.0,20.1327,20.1565,20.1191,20.1259,115400.0
2008-02-19 14:25:00,59.22,59.28,59.19,59.24,168800.0,20.1259,20.1463,20.1157,20.1327,168800.0
2008-02-19 14:30:00,59.24,59.26,59.18,59.18,110600.0,20.1327,20.1395,20.1123,20.1123,110600.0
2008-02-19 14:35:00,59.18,59.24,59.14,59.16,163200.0,20.1123,20.1327,20.0987,20.1055,163200.0
2008-02-19 14:40:00,59.14,59.17,58.98,58.99,141800.0,20.0987,20.1089,20.0443,20.0477,141800.0
2008-02-19 14:45:00,58.99,59.04,58.88,58.97,180200.0,20.0477,20.0647,20.0103,20.0409,180200.0
2008-02-19 14:50:00,58.99,59.07,58.74,58.92,206400.0,20.0477,20.0749,19.9628,20.0239,206400.0
2008-02-19 14:55:00,58.92,59.02,58.82,58.82,130400.0,20.0239,20.0579,19.9899,19.9899,130400.0
2008-02-19 15:00:00,58.82,58.88,58.64,58.64,261400.0,19.9899,20.0103,19.9288,19.9288,261400.0
2008-02-19 15:05:00,58.65,59.0,58.63,58.87,423000.0,19.9322,20.0511,19.9254,20.0069,423000.0
2008-02-19 15:10:00,58.87,58.98,58.8,58.92,198600.0,20.0069,20.0443,19.9831,20.0239,198600.0
2008-02-19 15:15:00,58.92,58.94,58.76,58.83,107200.0,20.0239,20.0307,19.9696,19.9933,107200.0
2008-02-19 15:20:00,58.83,58.87,58.61,58.66,122600.0,19.9933,20.0069,19.9186,19.9356,122600.0
2008-02-19 15:25:00,58.66,58.73,58.6,58.6,129600.0,19.9356,19.9594,19.9152,19.9152,129600.0
2008-02-19 15:30:00,58.6,58.68,58.43,58.68,184200.0,19.9152,19.9424,19.8574,19.9424,184200.0
2008-02-19 15:35:00,58.68,58.91,58.65,58.87,276000.0,19.9424,20.0205,19.9322,20.0069,276000.0
2008-02-19 15:40:00,58.86,58.98,58.82,58.94,184600.0,20.0035,20.0443,19.9899,20.0307,184600.0
2008-02-19 15:45:00,58.94,58.96,58.6,58.62,153200.0,20.0307,20.0375,19.9152,19.922,153200.0
2008-02-19 15:50:00,58.6,58.66,58.52,58.63,190000.0,19.9152,19.9356,19.888,19.9254,190000.0
2008-02-19 15:55:00,58.63,58.8,58.6,58.71,183400.0,19.9254,19.9831,19.9152,19.9526,183400.0
2008-02-20 09:30:00,58.21,58.49,58.15,58.24,317200.0,19.7826,19.8778,19.7622,19.7928,317200.0
2008-02-20 09:35:00,58.24,58.45,58.15,58.4,215200.0,19.7928,19.8642,19.7622,19.8472,215200.0
2008-02-20 09:40:00,58.4,58.7,58.36,58.59,239800.0,19.8472,19.9492,19.8336,19.9118,239800.0
2008-02-20 09:45:00,58.6,58.67,58.27,58.48,222800.0,19.9152,19.939,19.803,19.8744,222800.0
2008-02-20 09:50:00,58.46,58.6,58.45,58.52,150200.0,19.8676,19.9152,19.8642,19.888,150200.0
2008-02-20 09:55:00,58.52,58.56,58.39,58.43,167600.0,19.888,19.9016,19.8438,19.8574,167600.0
2008-02-20 10:00:00,58.4,58.53,58.38,58.42,139800.0,19.8472,19.8914,19.8404,19.854,139800.0
2008-02-20 10:05:00,58.41,58.65,58.41,58.6,196800.0,19.8506,19.9322,19.8506,19.9152,196800.0
2008-02-20 10:10:00,58.59,58.68,58.54,58.65,107600.0,19.9118,19.9424,19.8948,19.9322,107600.0
2008-02-20 10:15:00,58.63,58.87,58.6,58.85,176200.0,19.9254,20.0069,19.9152,20.0001,176200.0
2008-02-20 10:20:00,58.87,58.98,58.82,58.95,195600.0,20.0069,20.0443,19.9899,20.0341,195600.0
2008-02-20 10:25:00,58.95,58.98,58.79,58.88,135600.0,20.0341,20.0443,19.9797,20.0103,135600.0
2008-02-20 10:30:00,58.91,58.95,58.75,58.75,103600.0,20.0205,20.0341,19.9662,19.9662,103600.0
2008-02-20 10:35:00,58.75,58.95,58.68,58.9,215800.0,19.9662,20.0341,19.9424,20.0171,215800.0
2008-02-20 10:40:00,58.88,58.94,58.81,58.89,118000.0,20.0103,20.0307,19.9865,20.0137,118000.0
2008-02-20 10:45:00,58.9,58.97,58.66,58.66,136000.0,20.0171,20.0409,19.9356,19.9356,136000.0
2008-02-20 10:50:00,58.66,58.82,58.61,58.77,97000.0,19.9356,19.9899,19.9186,19.973,97000.0
2008-02-20 10:55:00,58.79,58.86,58.65,58.67,88600.0,19.9797,20.0035,19.9322,19.939,88600.0
2008-02-20 11:00:00,58.67,58.73,58.59,58.63,80800.0,19.939,19.9594,19.9118,19.9254,80800.0
2008-02-20 11:05:00,58.65,58.71,58.44,58.51,133600.0,19.9322,19.9526,19.8608,19.8846,133600.0
2008-02-20 11:10:00,58.49,58.64,58.48,58.59,100000.0,19.8778,19.9288,19.8744,19.9118,100000.0
2008-02-20 11:15:00,58.57,58.65,58.53,58.6,66200.0,19.905,19.9322,19.8914,19.9152,66200.0
2008-02-20 11:20:00,58.63,58.7,58.57,58.64,100000.0,19.9254,19.9492,19.905,19.9288,100000.0
2008-02-20 11:25:00,58.65,58.73,58.65,58.69,66800.0,19.9322,19.9594,19.9322,19.9458,66800.0
2008-02-20 11:30:00,58.68,58.69,58.51,58.55,71200.0,19.9424,19.9458,19.8846,19.8982,71200.0
2008-02-20 11:35:00,58.54,58.55,58.44,58.49,86400.0,19.8948,19.8982,19.8608,19.8778,86400.0
2008-02-20 11:40:00,58.49,58.57,58.46,58.48,108000.0,19.8778,19.905,19.8676,19.8744,108000.0
2008-02-20 11:45:00,58.46,58.67,58.46,58.66,58200.0,19.8676,19.939,19.8676,19.9356,58200.0
2008-02-20 11:50:00,58.65,58.73,58.54,58.7,51400.0,19.9322,19.9594,19.8948,19.9492,51400.0
2008-02-20 11:55:00,58.7,58.71,58.57,58.63,75600.0,19.9492,19.9526,19.905,19.9254,75600.0
2008-02-20 12:00:00,58.65,58.88,58.6,58.87,123600.0,19.9322,20.0103,19.9152,20.0069,123600.0
2008-02-20 12:05:00,58.84,59.0,58.78,58.89,124400.0,19.9967,20.0511,19.9763,20.0137,124400.0
2008-02-20 12:10:00,58.89,59.1,58.85,59.04,538600.0,20.0137,20.0851,20.0001,20.0647,538600.0
2008-02-20 12:15:00,59.06,59.16,59.02,59.02,174000.0,20.0715,20.1055,20.0579,20.0579,174000.0
2008-02-20 12:20:00,59.04,59.25,59.01,59.24,227000.0,20.0647,20.1361,20.0545,20.1327,227000.0
2008-02-20 12:25:00,59.24,59.37,59.13,59.16,208200.0,20.1327,20.1769,20.0953,20.1055,208200.0
2008-02-20 12:30:00,59.19,59.22,59.1,59.1,155600.0,20.1157,20.1259,20.0851,20.0851,155600.0
2008-02-20 12:35:00,59.12,59.2,59.09,59.15,130800.0,20.0919,20.1191,20.0817,20.1021,130800.0
2008-02-20 12:40:00,59.15,59.15,59.01,59.03,91400.0,20.1021,20.1021,20.0545,20.0613,91400.0
2008-02-20 12:45:00,59.05,59.19,59.05,59.15,96400.0,20.0681,20.1157,20.0681,20.1021,96400.0
2008-02-20 12:50:00,59.17,59.32,59.13,59.26,170200.0,20.1089,20.1599,20.0953,20.1395,170200.0
2008-02-20 12:55:00,59.27,59.27,59.16,59.22,95600.0,20.1429,20.1429,20.1055,20.1259,95600.0
2008-02-20 13:00:00,59.2,59.3,59.18,59.3,109200.0,20.1191,20.1531,20.1123,20.1531,109200.0
2008-02-20 13:05:00,59.31,59.57,59.27,59.43,224400.0,20.1565,20.2448,20.1429,20.1973,224400.0
2008-02-20 13:10:00,59.43,59.58,59.3,59.31,202000.0,20.1973,20.2482,20.1531,20.1565,202000.0
2008-02-20 13:15:00,59.29,59.38,59.25,59.26,107800.0,20.1497,20.1803,20.1361,20.1395,107800.0
2008-02-20 13:20:00,59.27,59.33,59.12,59.23,156600.0,20.1429,20.1633,20.0919,20.1293,156600.0
2008-02-20 13:25:00,59.24,59.49,59.2,59.41,131400.0,20.1327,20.2176,20.1191,20.1905,131400.0
2008-02-20 13:30:00,59.43,59.43,59.15,59.37,217800.0,20.1973,20.1973,20.1021,20.1769,217800.0
2008-02-20 13:35:00,59.37,59.41,59.31,59.38,97600.0,20.1769,20.1905,20.1565,20.1803,97600.0
2008-02-20 13:40:00,59.38,59.45,59.32,59.37,119600.0,20.1803,20.204,20.1599,20.1769,119600.0
2008-02-20 13:45:00,59.36,59.41,59.31,59.39,62000.0,20.1735,20.1905,20.1565,20.1837,62000.0
2008-02-20 13:50:00,59.4,59.46,59.33,59.41,195400.0,20.1871,20.2074,20.1633,20.1905,195400.0
2008-02-20 13:55:00,59.42,59.45,59.32,59.32,114200.0,20.1939,20.204,20.1599,20.1599,114200.0
2008-02-20 14:00:00,59.32,59.39,59.17,59.3,199600.0,20.1599,20.1837,20.1089,20.1531,199600.0
2008-02-20 14:05:00,59.31,59.5,59.31,59.38,260400.0,20.1565,20.221,20.1565,20.1803,260400.0
2008-02-20 14:10:00,59.37,59.55,59.34,59.46,223800.0,20.1769,20.238,20.1667,20.2074,223800.0
2008-02-20 14:15:00,59.45,59.55,59.36,59.41,199200.0,20.204,20.238,20.1735,20.1905,199200.0
2008-02-20 14:20:00,59.41,59.49,59.3,59.4,237800.0,20.1905,20.2176,20.1531,20.1871,237800.0
2008-02-20 14:25:00,59.4,59.47,59.35,59.38,127400.0,20.1871,20.2108,20.1701,20.1803,127400.0
2008-02-20 14:30:00,59.38,59.48,59.35,59.43,147800.0,20.1803,20.2142,20.1701,20.1973,147800.0
2008-02-20 14:35:00,59.45,59.53,59.42,59.51,184000.0,20.204,20.2312,20.1939,20.2244,184000.0
2008-02-20 14:40:00,59.49,59.53,59.44,59.51,318000.0,20.2176,20.2312,20.2006,20.2244,318000.0
2008-02-20 14:45:00,59.51,59.9,59.49,59.88,285800.0,20.2244,20.357,20.2176,20.3502,285800.0
2008-02-20 14:50:00,59.87,60.24,59.86,60.22,500000.0,20.3468,20.4725,20.3434,20.4657,500000.0
2008-02-20 14:55:00,60.2,60.36,60.11,60.18,396400.0,20.4589,20.5133,20.4283,20.4521,396400.0
2008-02-20 15:00:00,60.19,60.33,60.02,60.27,277400.0,20.4555,20.5031,20.3978,20.4827,277400.0
2008-02-20 15:05:00,60.27,60.34,60.23,60.31,247000.0,20.4827,20.5065,20.4691,20.4963,247000.0
2008-02-20 15:10:00,60.31,60.47,60.25,60.27,483600.0,20.4963,20.5507,20.4759,20.4827,483600.0
2008-02-20 15:15:00,60.3,60.31,60.08,60.1,239800.0,20.4929,20.4963,20.4182,20.425,239800.0
2008-02-20 15:20:00,60.1,60.27,60.02,60.11,208000.0,20.425,20.4827,20.3978,20.4283,208000.0
2008-02-20 15:25:00,60.12,60.15,60.0,60.02,116000.0,20.4317,20.4419,20.391,20.3978,116000.0
2008-02-20 15:30:00,60.03,60.03,59.85,59.9,251600.0,20.4012,20.4012,20.34,20.357,251600.0
2008-02-20 15:35:00,59.9,60.02,59.79,59.98,249800.0,20.357,20.3978,20.3196,20.3842,249800.0
2008-02-20 15:40:00,60.0,60.13,59.96,59.96,234000.0,20.391,20.4351,20.3774,20.3774,234000.0
2008-02-20 15:45:00,59.96,60.05,59.87,60.05,343200.0,20.3774,20.408,20.3468,20.408,343200.0
2008-02-20 15:50:00,60.05,60.14,59.99,60.14,326000.0,20.408,20.4385,20.3876,20.4385,326000.0
2008-02-20 15:55:00,60.13,60.29,60.09,60.18,541000.0,20.4351,20.4895,20.4216,20.4521,541000.0
2008-02-21 09:30:00,60.74,60.95,59.81,60.85,595800.0,20.6425,20.7138,20.3264,20.6798,595800.0
2008-02-21 09:35:00,60.82,60.85,60.23,60.35,394200.0,20.6696,20.6798,20.4691,20.5099,394200.0
2008-02-21 09:40:00,60.35,60.75,60.35,60.73,247800.0,20.5099,20.6459,20.5099,20.6391,247800.0
2008-02-21 09:45:00,60.73,60.89,60.66,60.81,457000.0,20.6391,20.6934,20.6153,20.6662,457000.0
2008-02-21 09:50:00,60.82,60.85,60.67,60.67,130000.0,20.6696,20.6798,20.6187,20.6187,130000.0
2008-02-21 09:55:00,60.67,60.72,60.51,60.56,130000.0,20.6187,20.6357,20.5643,20.5813,130000.0
2008-02-21 10:00:00,60.55,60.55,60.09,60.1,426200.0,20.5779,20.5779,20.4216,20.425,426200.0
2008-02-21 10:05:00,60.1,60.21,59.88,59.99,534600.0,20.425,20.4623,20.3502,20.3876,534600.0
2008-02-21 10:10:00,60.01,60.27,59.98,60.23,104400.0,20.3944,20.4827,20.3842,20.4691,104400.0
2008-02-21 10:15:00,60.23,60.34,60.22,60.31,242200.0,20.4691,20.5065,20.4657,20.4963,242200.0
2008-02-21 10:20:00,60.32,60.35,60.19,60.25,183000.0,20.4997,20.5099,20.4555,20.4759,183000.0
2008-02-21 10:25:00,60.24,60.3,59.97,60.01,360800.0,20.4725,20.4929,20.3808,20.3944,360800.0
2008-02-21 10:30:00,60.01,60.04,59.68,59.81,442000.0,20.3944,20.4046,20.2822,20.3264,442000.0
2008-02-21 10:35:00,59.8,59.85,59.5,59.5,314000.0,20.323,20.34,20.221,20.221,314000.0
2008-02-21 10:40:00,59.48,59.48,59.0,59.0,573400.0,20.2142,20.2142,20.0511,20.0511,573400.0
2008-02-21 10:45:00,59.0,59.43,58.97,59.4,258200.0,20.0511,20.1973,20.0409,20.1871,258200.0
2008-02-21 10:50:00,59.38,59.59,59.35,59.38,266000.0,20.1803,20.2516,20.1701,20.1803,266000.0
2008-02-21 10:55:00,59.38,59.43,59.21,59.37,252200.0,20.1803,20.1973,20.1225,20.1769,252200.0
2008-02-21 11:00:00,59.37,59.55,59.33,59.54,234400.0,20.1769,20.238,20.1633,20.2346,234400.0
2008-02-21 11:05:00,59.52,59.66,59.44,59.66,159600.0,20.2278,20.2754,20.2006,20.2754,159600.0
2008-02-21 11:10:00,59.66,59.69,59.56,59.65,151600.0,20.2754,20.2856,20.2414,20.272,151600.0
2008-02-21 11:15:00,59.65,59.71,59.63,59.69,92200.0,20.272,20.2924,20.2652,20.2856,92200.0
2008-02-21 11:20:00,59.69,59.7,59.57,59.62,159400.0,20.2856,20.289,20.2448,20.2618,159400.0
2008-02-21 11:25:00,59.62,59.88,59.59,59.85,207000.0,20.2618,20.3502,20.2516,20.34,207000.0
2008-02-21 11:30:00,59.84,60.22,59.84,60.06,295800.0,20.3366,20.4657,20.3366,20.4114,295800.0
2008-02-21 11:35:00,60.06,60.11,59.9,60.02,108600.0,20.4114,20.4283,20.357,20.3978,108600.0
2008-02-21 11:40:00,60.03,60.18,59.95,60.06,103400.0,20.4012,20.4521,20.374,20.4114,103400.0
2008-02-21 11:45:00,60.08,60.15,59.99,60.1,133600.0,20.4182,20.4419,20.3876,20.425,133600.0
2008-02-21 11:50:00,60.13,60.26,60.09,60.22,164800.0,20.4351,20.4793,20.4216,20.4657,164800.0
2008-02-21 11:55:00,60.23,60.33,60.13,60.18,136800.0,20.4691,20.5031,20.4351,20.4521,136800.0
2008-02-21 12:00:00,60.17,60.19,60.04,60.1,79000.0,20.4487,20.4555,20.4046,20.425,79000.0
2008-02-21 12:05:00,60.1,60.17,60.07,60.1,106000.0,20.425,20.4487,20.4148,20.425,106000.0
2008-02-21 12:10:00,60.12,60.16,60.05,60.1,65800.0,20.4317,20.4453,20.408,20.425,65800.0
2008-02-21 12:15:00,60.06,60.11,59.94,60.02,74400.0,20.4114,20.4283,20.3706,20.3978,74400.0
2008-02-21 12:20:00,60.0,60.01,59.79,59.87,106800.0,20.391,20.3944,20.3196,20.3468,106800.0
2008-02-21 12:25:00,59.87,60.01,59.87,59.95,68800.0,20.3468,20.3944,20.3468,20.374,68800.0
2008-02-21 12:30:00,59.94,60.06,59.8,60.06,160800.0,20.3706,20.4114,20.323,20.4114,160800.0
2008-02-21 12:35:00,60.06,60.1,60.01,60.08,149400.0,20.4114,20.425,20.3944,20.4182,149400.0
2008-02-21 12:40:00,60.08,60.23,60.07,60.19,100200.0,20.4182,20.4691,20.4148,20.4555,100200.0
2008-02-21 12:45:00,60.19,60.23,60.01,60.01,120800.0,20.4555,20.4691,20.3944,20.3944,120800.0
2008-02-21 12:50:00,60.01,60.06,59.89,59.93,199800.0,20.3944,20.4114,20.3536,20.3672,199800.0
2008-02-21 12:55:00,59.93,60.01,59.89,59.99,150200.0,20.3672,20.3944,20.3536,20.3876,150200.0
2008-02-21 13:00:00,60.0,60.06,59.66,59.67,192800.0,20.391,20.4114,20.2754,20.2788,192800.0
2008-02-21 13:05:00,59.68,59.78,59.57,59.7,188000.0,20.2822,20.3162,20.2448,20.289,188000.0
2008-02-21 13:10:00,59.71,59.73,59.6,59.63,180000.0,20.2924,20.2992,20.255,20.2652,180000.0
2008-02-21 13:15:00,59.65,59.77,59.62,59.72,150600.0,20.272,20.3128,20.2618,20.2958,150600.0
2008-02-21 13:20:00,59.73,59.73,59.56,59.65,97000.0,20.2992,20.2992,20.2414,20.272,97000.0
2008-02-21 13:25:00,59.65,59.81,59.58,59.8,160600.0,20.272,20.3264,20.2482,20.323,160600.0
2008-02-21 13:30:00,59.8,59.82,59.58,59.59,145000.0,20.323,20.3298,20.2482,20.2516,145000.0
2008-02-21 13:35:00,59.59,59.59,59.22,59.27,244000.0,20.2516,20.2516,20.1259,20.1429,244000.0
2008-02-21 13:40:00,59.27,59.4,59.24,59.34,200800.0,20.1429,20.1871,20.1327,20.1667,200800.0
2008-02-21 13:45:00,59.35,59.4,59.27,59.3,134000.0,20.1701,20.1871,20.1429,20.1531,134000.0
2008-02-21 13:50:00,59.31,59.47,59.22,59.47,171000.0,20.1565,20.2108,20.1259,20.2108,171000.0
2008-02-21 13:55:00,59.46,59.65,59.45,59.56,94000.0,20.2074,20.272,20.204,20.2414,94000.0
2008-02-21 14:00:00,59.56,59.71,59.52,59.66,66000.0,20.2414,20.2924,20.2278,20.2754,66000.0
2008-02-21 14:05:00,59.66,59.71,59.55,59.61,62800.0,20.2754,20.2924,20.238,20.2584,62800.0
2008-02-21 14:10:00,59.62,59.64,59.4,59.54,79600.0,20.2618,20.2686,20.1871,20.2346,79600.0
2008-02-21 14:15:00,59.54,59.57,59.44,59.45,90600.0,20.2346,20.2448,20.2006,20.204,90600.0
2008-02-21 14:20:00,59.46,59.69,59.44,59.63,118400.0,20.2074,20.2856,20.2006,20.2652,118400.0
2008-02-21 14:25:00,59.63,59.71,59.51,59.62,143800.0,20.2652,20.2924,20.2244,20.2618,143800.0
2008-02-21 14:30:00,59.62,59.71,59.52,59.67,97800.0,20.2618,20.2924,20.2278,20.2788,97800.0
2008-02-21 14:35:00,59.7,59.78,59.67,59.75,78200.0,20.289,20.3162,20.2788,20.306,78200.0
2008-02-21 14:40:00,59.75,59.75,59.55,59.55,87800.0,20.306,20.306,20.238,20.238,87800.0
2008-02-21 14:45:00,59.55,59.59,59.4,59.46,108400.0,20.238,20.2516,20.1871,20.2074,108400.0
2008-02-21 14:50:00,59.46,59.5,59.32,59.35,111800.0,20.2074,20.221,20.1599,20.1701,111800.0
2008-02-21 14:55:00,59.37,59.4,59.27,59.36,96400.0,20.1769,20.1871,20.1429,20.1735,96400.0
2008-02-21 15:00:00,59.35,59.43,59.2,59.27,163800.0,20.1701,20.1973,20.1191,20.1429,163800.0
2008-02-21 15:05:00,59.27,59.27,58.99,59.11,201000.0,20.1429,20.1429,20.0477,20.0885,201000.0
2008-02-21 15:10:00,59.09,59.3,59.05,59.27,118600.0,20.0817,20.1531,20.0681,20.1429,118600.0
2008-02-21 15:15:00,59.27,59.32,59.18,59.3,110200.0,20.1429,20.1599,20.1123,20.1531,110200.0
2008-02-21 15:20:00,59.3,59.52,59.22,59.49,135400.0,20.1531,20.2278,20.1259,20.2176,135400.0
2008-02-21 15:25:00,59.48,59.52,59.24,59.31,152200.0,20.2142,20.2278,20.1327,20.1565,152200.0
2008-02-21 15:30:00,59.29,59.43,59.25,59.32,156200.0,20.1497,20.1973,20.1361,20.1599,156200.0
2008-02-21 15:35:00,59.31,59.39,59.13,59.17,170400.0,20.1565,20.1837,20.0953,20.1089,170400.0
2008-02-21 15:40:00,59.18,59.23,59.05,59.17,168400.0,20.1123,20.1293,20.0681,20.1089,168400.0
2008-02-21 15:45:00,59.15,59.25,59.09,59.23,147000.0,20.1021,20.1361,20.0817,20.1293,147000.0
2008-02-21 15:50:00,59.24,59.25,59.01,59.02,249000.0,20.1327,20.1361,20.0545,20.0579,249000.0
2008-02-21 15:55:00,59.02,59.18,58.9,59.14,301400.0,20.0579,20.1123,20.0171,20.0987,301400.0
2008-02-22 09:30:00,60.02,60.02,59.33,59.33,388600.0,20.3978,20.3978,20.1633,20.1633,388600.0
2008-02-22 09:35:00,59.33,59.73,59.13,59.44,469000.0,20.1633,20.2992,20.0953,20.2006,469000.0
2008-02-22 09:40:00,59.45,59.51,59.28,59.33,232200.0,20.204,20.2244,20.1463,20.1633,232200.0
2008-02-22 09:45:00,59.33,59.45,59.26,59.38,231400.0,20.1633,20.204,20.1395,20.1803,231400.0
2008-02-22 09:50:00,59.4,59.5,59.2,59.24,146200.0,20.1871,20.221,20.1191,20.1327,146200.0
2008-02-22 09:55:00,59.24,59.26,59.1,59.17,142200.0,20.1327,20.1395,20.0851,20.1089,142200.0
2008-02-22 10:00:00,59.17,59.18,58.96,58.99,121400.0,20.1089,20.1123,20.0375,20.0477,121400.0
2008-02-22 10:05:00,58.97,58.99,58.5,58.52,369600.0,20.0409,20.0477,19.8812,19.888,369600.0
2008-02-22 10:10:00,58.54,58.58,58.32,58.48,194400.0,19.8948,19.9084,19.82,19.8744,194400.0
2008-02-22 10:15:00,58.48,58.52,58.29,58.48,320200.0,19.8744,19.888,19.8098,19.8744,320200.0
2008-02-22 10:20:00,58.47,58.47,58.1,58.15,241000.0,19.871,19.871,19.7453,19.7622,241000.0
2008-02-22 10:25:00,58.15,58.47,58.13,58.37,271800.0,19.7622,19.871,19.7554,19.837,271800.0
2008-02-22 10:30:00,58.36,58.42,58.0,58.02,213200.0,19.8336,19.854,19.7113,19.7181,213200.0
2008-02-22 10:35:00,58.02,58.2,58.01,58.03,213800.0,19.7181,19.7792,19.7147,19.7215,213800.0
2008-02-22 10:40:00,58.03,58.28,58.0,58.26,204400.0,19.7215,19.8064,19.7113,19.7996,204400.0
2008-02-22 10:45:00,58.27,58.34,58.15,58.3,139400.0,19.803,19.8268,19.7622,19.8132,139400.0
2008-02-22 10:50:00,58.3,58.45,58.21,58.31,169600.0,19.8132,19.8642,19.7826,19.8166,169600.0
2008-02-22 10:55:00,58.31,58.33,58.04,58.1,165800.0,19.8166,19.8234,19.7249,19.7453,165800.0
2008-02-22 11:00:00,58.11,58.35,58.08,58.27,181800.0,19.7487,19.8302,19.7385,19.803,181800.0
2008-02-22 11:05:00,58.26,58.32,58.14,58.3,197800.0,19.7996,19.82,19.7588,19.8132,197800.0
2008-02-22 11:10:00,58.27,58.35,58.09,58.17,116400.0,19.803,19.8302,19.7419,19.769,116400.0
2008-02-22 11:15:00,58.2,58.47,58.2,58.47,103200.0,19.7792,19.871,19.7792,19.871,103200.0
2008-02-22 11:20:00,58.48,58.61,58.45,58.59,198400.0,19.8744,19.9186,19.8642,19.9118,198400.0
2008-02-22 11:25:00,58.6,58.71,58.52,58.58,110600.0,19.9152,19.9526,19.888,19.9084,110600.0
2008-02-22 11:30:00,58.58,58.8,58.55,58.8,112400.0,19.9084,19.9831,19.8982,19.9831,112400.0
2008-02-22 11:35:00,58.79,58.93,58.72,58.9,174000.0,19.9797,20.0273,19.956,20.0171,174000.0
2008-02-22 11:40:00,58.9,58.91,58.62,58.65,80200.0,20.0171,20.0205,19.922,19.9322,80200.0
2008-02-22 11:45:00,58.63,58.77,58.59,58.73,99400.0,19.9254,19.973,19.9118,19.9594,99400.0
2008-02-22 11:50:00,58.72,58.87,58.7,58.84,76600.0,19.956,20.0069,19.9492,19.9967,76600.0
2008-02-22 11:55:00,58.83,58.88,58.74,58.83,88600.0,19.9933,20.0103,19.9628,19.9933,88600.0
2008-02-22 12:00:00,58.83,58.9,58.72,58.77,102400.0,19.9933,20.0171,19.956,19.973,102400.0
2008-02-22 12:05:00,58.75,58.77,58.57,58.57,72200.0,19.9662,19.973,19.905,19.905,72200.0
2008-02-22 12:10:00,58.56,58.62,58.31,58.41,140400.0,19.9016,19.922,19.8166,19.8506,140400.0
2008-02-22 12:15:00,58.41,58.51,58.39,58.46,69000.0,19.8506,19.8846,19.8438,19.8676,69000.0
2008-02-22 12:20:00,58.47,58.65,58.46,58.6,49200.0,19.871,19.9322,19.8676,19.9152,49200.0
2008-02-22 12:25:00,58.57,58.64,58.51,58.53,45400.0,19.905,19.9288,19.8846,19.8914,45400.0
2008-02-22 12:30:00,58.55,58.59,58.42,58.48,50600.0,19.8982,19.9118,19.854,19.8744,50600.0
2008-02-22 12:35:00,58.54,58.67,58.49,58.54,74600.0,19.8948,19.939,19.8778,19.8948,74600.0
2008-02-22 12:40:00,58.53,58.72,58.53,58.71,47600.0,19.8914,19.956,19.8914,19.9526,47600.0
2008-02-22 12:45:00,58.7,58.77,58.61,58.72,69000.0,19.9492,19.973,19.9186,19.956,69000.0
2008-02-22 12:50:00,58.68,58.81,58.56,58.71,104000.0,19.9424,19.9865,19.9016,19.9526,104000.0
2008-02-22 12:55:00,58.7,58.87,58.7,58.71,62000.0,19.9492,20.0069,19.9492,19.9526,62000.0
2008-02-22 13:00:00,58.72,58.74,58.46,58.57,120200.0,19.956,19.9628,19.8676,19.905,120200.0
2008-02-22 13:05:00,58.58,58.77,58.52,58.71,157200.0,19.9084,19.973,19.888,19.9526,157200.0
2008-02-22 13:10:00,58.68,58.77,58.62,58.72,64200.0,19.9424,19.973,19.922,19.956,64200.0
2008-02-22 13:15:00,58.73,58.89,58.73,58.86,52800.0,19.9594,20.0137,19.9594,20.0035,52800.0
2008-02-22 13:20:00,58.88,58.97,58.81,58.92,81200.0,20.0103,20.0409,19.9865,20.0239,81200.0
2008-02-22 13:25:00,58.9,59.04,58.8,58.8,98600.0,20.0171,20.0647,19.9831,19.9831,98600.0
2008-02-22 13:30:00,58.8,58.87,58.65,58.7,80600.0,19.9831,20.0069,19.9322,19.9492,80600.0
2008-02-22 13:35:00,58.71,58.83,58.61,58.68,45400.0,19.9526,19.9933,19.9186,19.9424,45400.0
2008-02-22 13:40:00,58.68,58.73,58.59,58.63,79000.0,19.9424,19.9594,19.9118,19.9254,79000.0
2008-02-22 13:45:00,58.63,58.86,58.55,58.83,89400.0,19.9254,20.0035,19.8982,19.9933,89400.0
2008-02-22 13:50:00,58.85,58.91,58.76,58.83,67400.0,20.0001,20.0205,19.9696,19.9933,67400.0
2008-02-22 13:55:00,58.81,58.95,58.7,58.7,71200.0,19.9865,20.0341,19.9492,19.9492,71200.0
2008-02-22 14:00:00,58.7,58.84,58.6,58.74,155800.0,19.9492,19.9967,19.9152,19.9628,155800.0
2008-02-22 14:05:00,58.76,58.92,58.74,58.9,115400.0,19.9696,20.0239,19.9628,20.0171,115400.0
2008-02-22 14:10:00,58.88,58.9,58.77,58.88,68600.0,20.0103,20.0171,19.973,20.0103,68600.0
2008-02-22 14:15:00,58.88,58.88,58.65,58.7,113000.0,20.0103,20.0103,19.9322,19.9492,113000.0
2008-02-22 14:20:00,58.7,58.72,58.6,58.6,123600.0,19.9492,19.956,19.9152,19.9152,123600.0
2008-02-22 14:25:00,58.6,58.63,58.54,58.61,80800.0,19.9152,19.9254,19.8948,19.9186,80800.0
2008-02-22 14:30:00,58.6,58.65,58.58,58.63,71800.0,19.9152,19.9322,19.9084,19.9254,71800.0
2008-02-22 14:35:00,58.63,58.77,58.59,58.69,69600.0,19.9254,19.973,19.9118,19.9458,69600.0
2008-02-22 14:40:00,58.69,58.88,58.63,58.87,212200.0,19.9458,20.0103,19.9254,20.0069,212200.0
2008-02-22 14:45:00,58.88,58.94,58.81,58.9,74800.0,20.0103,20.0307,19.9865,20.0171,74800.0
2008-02-22 14:50:00,58.88,58.9,58.79,58.81,80400.0,20.0103,20.0171,19.9797,19.9865,80400.0
2008-02-22 14:55:00,58.79,59.0,58.77,58.8,85800.0,19.9797,20.0511,19.973,19.9831,85800.0
2008-02-22 15:00:00,58.81,58.97,58.76,58.9,74600.0,19.9865,20.0409,19.9696,20.0171,74600.0
2008-02-22 15:05:00,58.9,58.97,58.83,58.96,91400.0,20.0171,20.0409,19.9933,20.0375,91400.0
2008-02-22 15:10:00,58.96,58.96,58.73,58.77,76000.0,20.0375,20.0375,19.9594,19.973,76000.0
2008-02-22 15:15:00,58.76,58.77,58.58,58.65,205400.0,19.9696,19.973,19.9084,19.9322,205400.0
2008-02-22 15:20:00,58.66,58.71,58.58,58.66,111000.0,19.9356,19.9526,19.9084,19.9356,111000.0
2008-02-22 15:25:00,58.66,58.68,58.48,58.66,191800.0,19.9356,19.9424,19.8744,19.9356,191800.0
2008-02-22 15:30:00,58.65,59.0,58.65,58.98,257600.0,19.9322,20.0511,19.9322,20.0443,257600.0
2008-02-22 15:35:00,59.0,59.38,58.97,59.33,309800.0,20.0511,20.1803,20.0409,20.1633,309800.0
2008-02-22 15:40:00,59.34,59.34,59.04,59.14,262600.0,20.1667,20.1667,20.0647,20.0987,262600.0
2008-02-22 15:45:00,59.13,59.43,59.04,59.42,243600.0,20.0953,20.1973,20.0647,20.1939,243600.0
2008-02-22 15:50:00,59.42,59.46,59.19,59.34,264800.0,20.1939,20.2074,20.1157,20.1667,264800.0
2008-02-22 15:55:00,59.34,59.49,59.15,59.25,403800.0,20.1667,20.2176,20.1021,20.1361,403800.0
2008-02-25 09:30:00,59.01,59.3,59.0,59.3,243800.0,20.0545,20.1531,20.0511,20.1531,243800.0
2008-02-25 09:35:00,59.29,59.59,59.23,59.28,356800.0,20.1497,20.2516,20.1293,20.1463,356800.0
2008-02-25 09:40:00,59.28,59.29,58.97,59.15,173400.0,20.1463,20.1497,20.0409,20.1021,173400.0
2008-02-25 09:45:00,59.14,59.38,59.12,59.24,166000.0,20.0987,20.1803,20.0919,20.1327,166000.0
2008-02-25 09:50:00,59.25,59.34,58.65,58.74,198000.0,20.1361,20.1667,19.9322,19.9628,198000.0
2008-02-25 09:55:00,58.74,58.88,58.62,58.71,111400.0,19.9628,20.0103,19.922,19.9526,111400.0
2008-02-25 10:00:00,58.71,58.97,58.71,58.8,222000.0,19.9526,20.0409,19.9526,19.9831,222000.0
2008-02-25 10:05:00,58.79,58.95,58.74,58.91,200600.0,19.9797,20.0341,19.9628,20.0205,200600.0
2008-02-25 10:10:00,58.93,59.31,58.91,58.99,196800.0,20.0273,20.1565,20.0205,20.0477,196800.0
2008-02-25 10:15:00,58.97,59.2,58.97,59.03,132000.0,20.0409,20.1191,20.0409,20.0613,132000.0
2008-02-25 10:20:00,59.05,59.21,58.99,59.13,136600.0,20.0681,20.1225,20.0477,20.0953,136600.0
2008-02-25 10:25:00,59.13,59.36,58.97,59.23,133400.0,20.0953,20.1735,20.0409,20.1293,133400.0
2008-02-25 10:30:00,59.24,59.3,59.18,59.26,66000.0,20.1327,20.1531,20.1123,20.1395,66000.0
2008-02-25 10:35:00,59.23,59.44,59.2,59.37,195000.0,20.1293,20.2006,20.1191,20.1769,195000.0
2008-02-25 10:40:00,59.37,59.61,59.32,59.6,217600.0,20.1769,20.2584,20.1599,20.255,217600.0
2008-02-25 10:45:00,59.62,59.75,59.46,59.62,255800.0,20.2618,20.306,20.2074,20.2618,255800.0
2008-02-25 10:50:00,59.6,59.83,59.56,59.65,139400.0,20.255,20.3332,20.2414,20.272,139400.0
2008-02-25 10:55:00,59.63,59.77,59.63,59.69,155800.0,20.2652,20.3128,20.2652,20.2856,155800.0
2008-02-25 11:00:00,59.68,59.75,59.58,59.62,128200.0,20.2822,20.306,20.2482,20.2618,128200.0
2008-02-25 11:05:00,59.62,59.75,59.6,59.68,135600.0,20.2618,20.306,20.255,20.2822,135600.0
2008-02-25 11:10:00,59.68,59.83,59.65,59.76,128800.0,20.2822,20.3332,20.272,20.3094,128800.0
2008-02-25 11:15:00,59.78,59.78,59.55,59.57,88000.0,20.3162,20.3162,20.238,20.2448,88000.0
2008-02-25 11:20:00,59.57,59.73,59.52,59.63,87600.0,20.2448,20.2992,20.2278,20.2652,87600.0
2008-02-25 11:25:00,59.67,59.72,59.52,59.52,82200.0,20.2788,20.2958,20.2278,20.2278,82200.0
2008-02-25 11:30:00,59.52,59.58,59.36,59.43,93400.0,20.2278,20.2482,20.1735,20.1973,93400.0
2008-02-25 11:35:00,59.43,59.54,59.35,59.41,116200.0,20.1973,20.2346,20.1701,20.1905,116200.0
2008-02-25 11:40:00,59.42,59.5,59.35,59.44,129800.0,20.1939,20.221,20.1701,20.2006,129800.0
2008-02-25 11:45:00,59.44,59.49,59.38,59.41,106600.0,20.2006,20.2176,20.1803,20.1905,106600.0
2008-02-25 11:50:00,59.4,59.45,59.24,59.24,61000.0,20.1871,20.204,20.1327,20.1327,61000.0
2008-02-25 11:55:00,59.23,59.34,59.12,59.16,68000.0,20.1293,20.1667,20.0919,20.1055,68000.0
2008-02-25 12:00:00,59.15,59.16,59.0,59.02,94400.0,20.1021,20.1055,20.0511,20.0579,94400.0
2008-02-25 12:05:00,59.03,59.1,58.88,58.88,95000.0,20.0613,20.0851,20.0103,20.0103,95000.0
2008-02-25 12:10:00,58.87,58.99,58.87,58.99,116400.0,20.0069,20.0477,20.0069,20.0477,116400.0
2008-02-25 12:15:00,58.99,59.0,58.85,58.9,51000.0,20.0477,20.0511,20.0001,20.0171,51000.0
2008-02-25 12:20:00,58.89,58.89,58.81,58.84,39200.0,20.0137,20.0137,19.9865,19.9967,39200.0
2008-02-25 12:25:00,58.84,58.96,58.8,58.94,54600.0,19.9967,20.0375,19.9831,20.0307,54600.0
2008-02-25 12:30:00,58.94,58.98,58.83,58.97,63800.0,20.0307,20.0443,19.9933,20.0409,63800.0
2008-02-25 12:35:00,58.97,59.0,58.94,58.99,49800.0,20.0409,20.0511,20.0307,20.0477,49800.0
2008-02-25 12:40:00,59.0,59.02,58.99,59.02,49400.0,20.0511,20.0579,20.0477,20.0579,49400.0
2008-02-25 12:45:00,59.02,59.06,58.95,58.99,97800.0,20.0579,20.0715,20.0341,20.0477,97800.0
2008-02-25 12:50:00,58.98,59.08,58.94,58.96,81800.0,20.0443,20.0783,20.0307,20.0375,81800.0
2008-02-25 12:55:00,58.98,59.0,58.91,58.97,46200.0,20.0443,20.0511,20.0205,20.0409,46200.0
2008-02-25 13:00:00,58.98,59.0,58.94,58.98,45800.0,20.0443,20.0511,20.0307,20.0443,45800.0
2008-02-25 13:05:00,58.98,59.13,58.94,59.12,205000.0,20.0443,20.0953,20.0307,20.0919,205000.0
2008-02-25 13:10:00,59.12,59.13,58.99,59.05,85800.0,20.0919,20.0953,20.0477,20.0681,85800.0
2008-02-25 13:15:00,59.05,59.09,58.94,59.02,90000.0,20.0681,20.0817,20.0307,20.0579,90000.0
2008-02-25 13:20:00,59.01,59.1,58.98,59.04,53400.0,20.0545,20.0851,20.0443,20.0647,53400.0
2008-02-25 13:25:00,59.05,59.05,58.91,58.96,57400.0,20.0681,20.0681,20.0205,20.0375,57400.0
2008-02-25 13:30:00,58.96,59.13,58.83,58.83,122000.0,20.0375,20.0953,19.9933,19.9933,122000.0
2008-02-25 13:35:00,58.81,58.92,58.75,58.84,101000.0,19.9865,20.0239,19.9662,19.9967,101000.0
2008-02-25 13:40:00,58.84,59.03,58.8,59.03,63600.0,19.9967,20.0613,19.9831,20.0613,63600.0
2008-02-25 13:45:00,59.02,59.08,59.0,59.07,58600.0,20.0579,20.0783,20.0511,20.0749,58600.0
2008-02-25 13:50:00,59.06,59.15,59.01,59.13,72600.0,20.0715,20.1021,20.0545,20.0953,72600.0
2008-02-25 13:55:00,59.15,59.16,59.08,59.09,61800.0,20.1021,20.1055,20.0783,20.0817,61800.0
2008-02-25 14:00:00,59.07,59.18,59.0,59.14,71400.0,20.0749,20.1123,20.0511,20.0987,71400.0
2008-02-25 14:05:00,59.15,59.17,59.03,59.1,70000.0,20.1021,20.1089,20.0613,20.0851,70000.0
2008-02-25 14:10:00,59.11,59.34,59.08,59.34,93000.0,20.0885,20.1667,20.0783,20.1667,93000.0
2008-02-25 14:15:00,59.34,59.37,59.26,59.26,73800.0,20.1667,20.1769,20.1395,20.1395,73800.0
2008-02-25 14:20:00,59.26,59.35,59.19,59.27,130400.0,20.1395,20.1701,20.1157,20.1429,130400.0
2008-02-25 14:25:00,59.28,59.85,59.28,59.8,214200.0,20.1463,20.34,20.1463,20.323,214200.0
2008-02-25 14:30:00,59.84,59.88,59.65,59.72,233600.0,20.3366,20.3502,20.272,20.2958,233600.0
2008-02-25 14:35:00,59.7,59.74,59.44,59.52,182200.0,20.289,20.3026,20.2006,20.2278,182200.0
2008-02-25 14:40:00,59.52,59.7,59.38,59.38,178400.0,20.2278,20.289,20.1803,20.1803,178400.0
2008-02-25 14:45:00,59.37,59.52,59.34,59.48,208200.0,20.1769,20.2278,20.1667,20.2142,208200.0
2008-02-25 14:50:00,59.48,59.62,59.35,59.52,186400.0,20.2142,20.2618,20.1701,20.2278,186400.0
2008-02-25 14:55:00,59.51,59.57,59.4,59.52,124200.0,20.2244,20.2448,20.1871,20.2278,124200.0
2008-02-25 15:00:00,59.52,59.71,59.49,59.68,110400.0,20.2278,20.2924,20.2176,20.2822,110400.0
2008-02-25 15:05:00,59.66,59.79,59.6,59.6,125400.0,20.2754,20.3196,20.255,20.255,125400.0
2008-02-25 15:10:00,59.6,59.68,59.46,59.57,97000.0,20.255,20.2822,20.2074,20.2448,97000.0
2008-02-25 15:15:00,59.57,59.85,59.57,59.74,131800.0,20.2448,20.34,20.2448,20.3026,131800.0
2008-02-25 15:20:00,59.76,59.83,59.67,59.79,137200.0,20.3094,20.3332,20.2788,20.3196,137200.0
2008-02-25 15:25:00,59.79,59.99,59.77,59.87,204800.0,20.3196,20.3876,20.3128,20.3468,204800.0
2008-02-25 15:30:00,59.87,59.93,59.72,59.86,147800.0,20.3468,20.3672,20.2958,20.3434,147800.0
2008-02-25 15:35:00,59.87,60.12,59.84,60.07,273000.0,20.3468,20.4317,20.3366,20.4148,273000.0
2008-02-25 15:40:00,60.08,60.11,59.85,59.87,237000.0,20.4182,20.4283,20.34,20.3468,237000.0
2008-02-25 15:45:00,59.85,59.92,59.76,59.82,179400.0,20.34,20.3638,20.3094,20.3298,179400.0
2008-02-25 15:50:00,59.83,59.89,59.71,59.77,221200.0,20.3332,20.3536,20.2924,20.3128,221200.0
2008-02-25 15:55:00,59.77,60.04,59.77,59.91,335600.0,20.3128,20.4046,20.3128,20.3604,335600.0
2008-02-26 09:30:00,59.42,59.64,59.26,59.42,455000.0,20.1939,20.2686,20.1395,20.1939,455000.0
2008-02-26 09:35:00,59.42,59.42,59.22,59.28,224600.0,20.1939,20.1939,20.1259,20.1463,224600.0
2008-02-26 09:40:00,59.29,59.45,59.23,59.3,211000.0,20.1497,20.204,20.1293,20.1531,211000.0
2008-02-26 09:45:00,59.27,59.39,59.2,59.23,269800.0,20.1429,20.1837,20.1191,20.1293,269800.0
2008-02-26 09:50:00,59.22,59.41,59.08,59.38,442400.0,20.1259,20.1905,20.0783,20.1803,442400.0
2008-02-26 09:55:00,59.41,59.5,59.18,59.18,205400.0,20.1905,20.221,20.1123,20.1123,205400.0
2008-02-26 10:00:00,59.17,59.2,58.85,58.95,343200.0,20.1089,20.1191,20.0001,20.0341,343200.0
2008-02-26 10:05:00,58.95,59.2,58.84,59.18,229800.0,20.0341,20.1191,19.9967,20.1123,229800.0
2008-02-26 10:10:00,59.18,59.25,59.05,59.24,208400.0,20.1123,20.1361,20.0681,20.1327,208400.0
2008-02-26 10:15:00,59.24,59.36,59.18,59.2,231400.0,20.1327,20.1735,20.1123,20.1191,231400.0
2008-02-26 10:20:00,59.17,59.27,59.13,59.19,197600.0,20.1089,20.1429,20.0953,20.1157,197600.0
2008-02-26 10:25:00,59.21,59.33,59.1,59.27,116600.0,20.1225,20.1633,20.0851,20.1429,116600.0
2008-02-26 10:30:00,59.29,59.49,59.18,59.45,262800.0,20.1497,20.2176,20.1123,20.204,262800.0
2008-02-26 10:35:00,59.43,59.5,59.38,59.4,185800.0,20.1973,20.221,20.1803,20.1871,185800.0
2008-02-26 10:40:00,59.4,59.48,59.29,59.45,103400.0,20.1871,20.2142,20.1497,20.204,103400.0
2008-02-26 10:45:00,59.45,59.56,59.37,59.49,174400.0,20.204,20.2414,20.1769,20.2176,174400.0
2008-02-26 10:50:00,59.49,59.93,59.49,59.87,264200.0,20.2176,20.3672,20.2176,20.3468,264200.0
2008-02-26 10:55:00,59.86,59.88,59.5,59.54,101400.0,20.3434,20.3502,20.221,20.2346,101400.0
2008-02-26 11:00:00,59.55,59.78,59.52,59.78,240000.0,20.238,20.3162,20.2278,20.3162,240000.0
2008-02-26 11:05:00,59.8,59.94,59.25,59.83,330000.0,20.323,20.3706,20.1361,20.3332,330000.0
2008-02-26 11:10:00,59.84,59.88,59.75,59.85,88600.0,20.3366,20.3502,20.306,20.34,88600.0
2008-02-26 11:15:00,59.85,59.91,59.77,59.82,118200.0,20.34,20.3604,20.3128,20.3298,118200.0
2008-02-26 11:20:00,59.83,60.06,59.82,60.02,161800.0,20.3332,20.4114,20.3298,20.3978,161800.0
2008-02-26 11:25:00,60.06,60.18,60.04,60.17,145200.0,20.4114,20.4521,20.4046,20.4487,145200.0
2008-02-26 11:30:00,60.16,60.37,60.12,60.33,254200.0,20.4453,20.5167,20.4317,20.5031,254200.0
2008-02-26 11:35:00,60.33,60.47,60.32,60.33,227200.0,20.5031,20.5507,20.4997,20.5031,227200.0
2008-02-26 11:40:00,60.33,60.38,60.16,60.21,69200.0,20.5031,20.5201,20.4453,20.4623,69200.0
2008-02-26 11:45:00,60.2,60.38,59.93,60.35,118000.0,20.4589,20.5201,20.3672,20.5099,118000.0
2008-02-26 11:50:00,60.35,60.45,60.26,60.37,214600.0,20.5099,20.5439,20.4793,20.5167,214600.0
2008-02-26 11:55:00,60.37,60.49,59.3,60.41,222200.0,20.5167,20.5575,20.1531,20.5303,222200.0
2008-02-26 12:00:00,60.41,60.43,60.36,60.38,48200.0,20.5303,20.5371,20.5133,20.5201,48200.0
2008-02-26 12:05:00,60.38,60.61,60.38,60.56,313600.0,20.5201,20.5983,20.5201,20.5813,313600.0
2008-02-26 12:10:00,60.56,60.7,60.55,60.63,134600.0,20.5813,20.6289,20.5779,20.6051,134600.0
2008-02-26 12:15:00,60.63,60.81,60.59,60.75,181400.0,20.6051,20.6662,20.5915,20.6459,181400.0
2008-02-26 12:20:00,60.76,60.95,60.76,60.8,139400.0,20.6493,20.7138,20.6493,20.6628,139400.0
2008-02-26 12:25:00,60.8,60.8,60.66,60.73,95800.0,20.6628,20.6628,20.6153,20.6391,95800.0
2008-02-26 12:30:00,60.73,60.78,60.63,60.65,189800.0,20.6391,20.656,20.6051,20.6119,189800.0
2008-02-26 12:35:00,60.65,60.74,60.63,60.68,70000.0,20.6119,20.6425,20.6051,20.6221,70000.0
2008-02-26 12:40:00,60.68,60.74,60.57,60.68,123600.0,20.6221,20.6425,20.5847,20.6221,123600.0
2008-02-26 12:45:00,60.65,60.72,60.63,60.72,46800.0,20.6119,20.6357,20.6051,20.6357,46800.0
2008-02-26 12:50:00,60.71,60.75,60.59,60.68,217800.0,20.6323,20.6459,20.5915,20.6221,217800.0
2008-02-26 12:55:00,60.71,61.04,60.68,61.02,414600.0,20.6323,20.7444,20.6221,20.7376,414600.0
2008-02-26 13:00:00,61.02,61.37,60.97,61.24,517800.0,20.7376,20.8566,20.7206,20.8124,517800.0
2008-02-26 13:05:00,61.26,61.26,61.05,61.12,219200.0,20.8192,20.8192,20.7478,20.7716,219200.0
2008-02-26 13:10:00,61.12,61.15,60.97,61.01,228200.0,20.7716,20.7818,20.7206,20.7342,228200.0
2008-02-26 13:15:00,61.02,61.09,60.85,60.95,92400.0,20.7376,20.7614,20.6798,20.7138,92400.0
2008-02-26 13:20:00,60.94,61.2,60.94,61.02,91600.0,20.7104,20.7988,20.7104,20.7376,91600.0
2008-02-26 13:25:00,61.02,61.07,60.9,60.9,195400.0,20.7376,20.7546,20.6968,20.6968,195400.0
2008-02-26 13:30:00,60.9,60.95,60.87,60.9,79200.0,20.6968,20.7138,20.6866,20.6968,79200.0
2008-02-26 13:35:00,60.9,60.93,60.72,60.72,113400.0,20.6968,20.707,20.6357,20.6357,113400.0
2008-02-26 13:40:00,60.71,60.86,60.69,60.83,141400.0,20.6323,20.6832,20.6255,20.673,141400.0
2008-02-26 13:45:00,60.82,60.92,60.77,60.85,138000.0,20.6696,20.7036,20.6526,20.6798,138000.0
2008-02-26 13:50:00,60.85,61.0,60.85,60.99,191400.0,20.6798,20.7308,20.6798,20.7274,191400.0
2008-02-26 13:55:00,60.99,61.0,59.24,60.76,301000.0,20.7274,20.7308,20.1327,20.6493,301000.0
2008-02-26 14:00:00,60.74,60.87,59.55,60.8,248600.0,20.6425,20.6866,20.238,20.6628,248600.0
2008-02-26 14:05:00,60.8,60.87,60.72,60.72,110400.0,20.6628,20.6866,20.6357,20.6357,110400.0
2008-02-26 14:10:00,60.73,60.79,60.67,60.72,80400.0,20.6391,20.6594,20.6187,20.6357,80400.0
2008-02-26 14:15:00,60.72,60.77,60.69,60.73,116800.0,20.6357,20.6526,20.6255,20.6391,116800.0
2008-02-26 14:20:00,60.73,60.79,60.61,60.73,196400.0,20.6391,20.6594,20.5983,20.6391,196400.0
2008-02-26 14:25:00,60.72,60.81,60.7,60.76,68200.0,20.6357,20.6662,20.6289,20.6493,68200.0
2008-02-26 14:30:00,60.79,60.88,60.76,60.88,136800.0,20.6594,20.69,20.6493,20.69,136800.0
2008-02-26 14:35:00,60.88,61.0,60.79,61.0,262200.0,20.69,20.7308,20.6594,20.7308,262200.0
2008-02-26 14:40:00,61.0,61.12,60.98,61.02,211000.0,20.7308,20.7716,20.724,20.7376,211000.0
2008-02-26 14:45:00,61.01,61.08,60.96,61.04,131600.0,20.7342,20.758,20.7172,20.7444,131600.0
2008-02-26 14:50:00,61.04,61.25,60.98,61.14,264800.0,20.7444,20.8158,20.724,20.7784,264800.0
2008-02-26 14:55:00,61.13,61.21,61.09,61.16,157600.0,20.775,20.8022,20.7614,20.7852,157600.0
2008-02-26 15:00:00,61.14,61.16,60.93,60.96,128600.0,20.7784,20.7852,20.707,20.7172,128600.0
2008-02-26 15:05:00,60.96,61.0,60.78,60.84,249000.0,20.7172,20.7308,20.656,20.6764,249000.0
2008-02-26 15:10:00,60.87,60.89,60.69,60.84,152600.0,20.6866,20.6934,20.6255,20.6764,152600.0
2008-02-26 15:15:00,60.84,60.88,60.66,60.74,159400.0,20.6764,20.69,20.6153,20.6425,159400.0
2008-02-26 15:20:00,60.75,60.76,60.62,60.68,118400.0,20.6459,20.6493,20.6017,20.6221,118400.0
2008-02-26 15:25:00,60.69,60.72,60.54,60.66,229800.0,20.6255,20.6357,20.5745,20.6153,229800.0
2008-02-26 15:30:00,60.68,60.85,60.55,60.59,224600.0,20.6221,20.6798,20.5779,20.5915,224600.0
2008-02-26 15:35:00,60.6,60.72,60.57,60.66,134200.0,20.5949,20.6357,20.5847,20.6153,134200.0
2008-02-26 15:40:00,60.66,60.7,60.53,60.58,181600.0,20.6153,20.6289,20.5711,20.5881,181600.0
2008-02-26 15:45:00,60.59,60.59,60.26,60.42,369400.0,20.5915,20.5915,20.4793,20.5337,369400.0
2008-02-26 15:50:00,60.43,60.68,60.43,60.68,194200.0,20.5371,20.6221,20.5371,20.6221,194200.0
2008-02-26 15:55:00,60.68,60.87,60.66,60.77,216200.0,20.6221,20.6866,20.6153,20.6526,216200.0
2008-02-27 09:30:00,60.62,60.88,60.55,60.71,508200.0,20.6017,20.69,20.5779,20.6323,508200.0
2008-02-27 09:35:00,60.7,60.79,60.6,60.63,332400.0,20.6289,20.6594,20.5949,20.6051,332400.0
2008-02-27 09:40:00,60.63,60.71,60.6,60.69,365400.0,20.6051,20.6323,20.5949,20.6255,365400.0
2008-02-27 09:45:00,60.71,61.07,60.67,61.07,316800.0,20.6323,20.7546,20.6187,20.7546,316800.0
2008-02-27 09:50:00,61.05,61.43,61.02,61.18,381200.0,20.7478,20.877,20.7376,20.792,381200.0
2008-02-27 09:55:00,61.17,61.35,61.13,61.29,340200.0,20.7886,20.8498,20.775,20.8294,340200.0
2008-02-27 10:00:00,61.28,61.38,61.18,61.33,404600.0,20.826,20.86,20.792,20.843,404600.0
2008-02-27 10:05:00,61.33,61.42,61.16,61.24,599600.0,20.843,20.8736,20.7852,20.8124,599600.0
2008-02-27 10:10:00,61.24,61.28,61.18,61.24,311200.0,20.8124,20.826,20.792,20.8124,311200.0
2008-02-27 10:15:00,61.24,61.4,61.21,61.31,391400.0,20.8124,20.8668,20.8022,20.8362,391400.0
2008-02-27 10:20:00,61.31,61.41,61.26,61.27,256400.0,20.8362,20.8702,20.8192,20.8226,256400.0
2008-02-27 10:25:00,61.27,61.38,61.26,61.29,536200.0,20.8226,20.86,20.8192,20.8294,536200.0
2008-02-27 10:30:00,61.29,61.49,61.18,61.46,447400.0,20.8294,20.8973,20.792,20.8871,447400.0
2008-02-27 10:35:00,61.48,61.59,61.38,61.38,272200.0,20.8939,20.9313,20.86,20.86,272200.0
2008-02-27 10:40:00,61.38,61.53,61.36,61.42,240800.0,20.86,20.9109,20.8532,20.8736,240800.0
2008-02-27 10:45:00,61.43,61.6,61.38,61.49,287200.0,20.877,20.9347,20.86,20.8973,287200.0
2008-02-27 10:50:00,61.49,61.55,61.45,61.49,167600.0,20.8973,20.9177,20.8837,20.8973,167600.0
2008-02-27 10:55:00,61.49,61.8,61.48,61.66,339600.0,20.8973,21.0027,20.8939,20.9551,339600.0
2008-02-27 11:00:00,61.71,62.1,61.69,62.0,386400.0,20.9721,21.1046,20.9653,21.0707,386400.0
2008-02-27 11:05:00,62.0,62.33,61.35,62.29,672400.0,21.0707,21.1828,20.8498,21.1692,672400.0
2008-02-27 11:10:00,62.29,62.4,62.15,62.38,426200.0,21.1692,21.2066,21.1216,21.1998,426200.0
2008-02-27 11:15:00,62.38,62.49,62.32,62.47,509800.0,21.1998,21.2372,21.1794,21.2304,509800.0
2008-02-27 11:20:00,62.45,62.66,62.41,62.6,1136200.0,21.2236,21.295,21.21,21.2746,1136200.0
2008-02-27 11:25:00,62.62,62.62,62.3,62.3,227200.0,21.2814,21.2814,21.1726,21.1726,227200.0
2008-02-27 11:30:00,62.32,62.52,62.32,62.47,401600.0,21.1794,21.2474,21.1794,21.2304,401600.0
2008-02-27 11:35:00,62.47,62.53,62.33,62.33,290400.0,21.2304,21.2508,21.1828,21.1828,290400.0
2008-02-27 11:40:00,62.32,62.38,62.2,62.3,276600.0,21.1794,21.1998,21.1386,21.1726,276600.0
2008-02-27 11:45:00,62.3,62.52,62.22,62.38,459000.0,21.1726,21.2474,21.1454,21.1998,459000.0
2008-02-27 11:50:00,62.38,62.53,62.36,62.47,402200.0,21.1998,21.2508,21.193,21.2304,402200.0
2008-02-27 11:55:00,62.47,62.6,62.47,62.55,125400.0,21.2304,21.2746,21.2304,21.2576,125400.0
2008-02-27 12:00:00,62.56,62.59,62.44,62.56,121400.0,21.261,21.2712,21.2202,21.261,121400.0
2008-02-27 12:05:00,62.56,62.57,62.43,62.5,91800.0,21.261,21.2644,21.2168,21.2406,91800.0
2008-02-27 12:10:00,62.51,62.6,62.47,62.55,102600.0,21.244,21.2746,21.2304,21.2576,102600.0
2008-02-27 12:15:00,62.55,62.56,62.48,62.5,84200.0,21.2576,21.261,21.2338,21.2406,84200.0
2008-02-27 12:20:00,62.5,62.65,62.5,62.58,164600.0,21.2406,21.2916,21.2406,21.2678,164600.0
2008-02-27 12:25:00,62.58,62.59,62.43,62.45,201600.0,21.2678,21.2712,21.2168,21.2236,201600.0
2008-02-27 12:30:00,62.45,62.46,62.31,62.43,114600.0,21.2236,21.227,21.176,21.2168,114600.0
2008-02-27 12:35:00,62.42,62.52,62.41,62.5,90200.0,21.2134,21.2474,21.21,21.2406,90200.0
2008-02-27 12:40:00,62.5,62.52,62.41,62.5,98400.0,21.2406,21.2474,21.21,21.2406,98400.0
2008-02-27 12:45:00,62.47,62.6,62.46,62.49,335800.0,21.2304,21.2746,21.227,21.2372,335800.0
2008-02-27 12:50:00,62.52,62.61,62.45,62.59,114400.0,21.2474,21.278,21.2236,21.2712,114400.0
2008-02-27 12:55:00,62.59,62.62,62.52,62.57,138400.0,21.2712,21.2814,21.2474,21.2644,138400.0
2008-02-27 13:00:00,62.57,62.62,62.52,62.56,119800.0,21.2644,21.2814,21.2474,21.261,119800.0
2008-02-27 13:05:00,62.55,62.59,62.52,62.57,464000.0,21.2576,21.2712,21.2474,21.2644,464000.0
2008-02-27 13:10:00,62.59,62.62,62.54,62.59,95600.0,21.2712,21.2814,21.2542,21.2712,95600.0
2008-02-27 13:15:00,62.6,62.64,62.52,62.56,182000.0,21.2746,21.2882,21.2474,21.261,182000.0
2008-02-27 13:20:00,62.58,62.6,62.5,62.55,169400.0,21.2678,21.2746,21.2406,21.2576,169400.0
2008-02-27 13:25:00,62.55,62.71,62.52,62.67,177400.0,21.2576,21.312,21.2474,21.2984,177400.0
2008-02-27 13:30:00,62.65,62.7,62.6,62.62,118800.0,21.2916,21.3086,21.2746,21.2814,118800.0
2008-02-27 13:35:00,62.64,62.67,62.47,62.52,281400.0,21.2882,21.2984,21.2304,21.2474,281400.0
2008-02-27 13:40:00,62.5,62.52,62.35,62.37,151800.0,21.2406,21.2474,21.1896,21.1964,151800.0
2008-02-27 13:45:00,62.37,62.38,62.12,62.15,232800.0,21.1964,21.1998,21.1114,21.1216,232800.0
2008-02-27 13:50:00,62.15,62.2,62.1,62.17,196800.0,21.1216,21.1386,21.1046,21.1284,196800.0
2008-02-27 13:55:00,62.18,62.25,62.14,62.19,130600.0,21.1318,21.1556,21.1182,21.1352,130600.0
2008-02-27 14:00:00,62.18,62.23,61.77,61.79,183000.0,21.1318,21.1488,20.9925,20.9993,183000.0
2008-02-27 14:05:00,61.77,61.84,61.67,61.82,236200.0,20.9925,21.0163,20.9585,21.0095,236200.0
2008-02-27 14:10:00,61.8,61.95,61.8,61.88,165400.0,21.0027,21.0537,21.0027,21.0299,165400.0
2008-02-27 14:15:00,61.89,61.89,61.71,61.74,154600.0,21.0333,21.0333,20.9721,20.9823,154600.0
2008-02-27 14:20:00,61.74,61.74,61.51,61.57,231400.0,20.9823,20.9823,20.9041,20.9245,231400.0
2008-02-27 14:25:00,61.56,61.62,61.51,61.58,200800.0,20.9211,20.9415,20.9041,20.9279,200800.0
2008-02-27 14:30:00,61.59,61.77,61.58,61.7,114200.0,20.9313,20.9925,20.9279,20.9687,114200.0
2008-02-27 14:35:00,61.71,61.71,61.56,61.56,78200.0,20.9721,20.9721,20.9211,20.9211,78200.0
2008-02-27 14:40:00,61.57,61.74,61.54,61.72,137000.0,20.9245,20.9823,20.9143,20.9755,137000.0
2008-02-27 14:45:00,61.72,62.05,61.72,62.0,242200.0,20.9755,21.0877,20.9755,21.0707,242200.0
2008-02-27 14:50:00,62.01,62.1,61.99,62.08,171800.0,21.0741,21.1046,21.0673,21.0979,171800.0
2008-02-27 14:55:00,62.07,62.15,61.96,62.1,197200.0,21.0945,21.1216,21.0571,21.1046,197200.0
2008-02-27 15:00:00,62.11,62.13,62.0,62.09,129800.0,21.108,21.1148,21.0707,21.1013,129800.0
2008-02-27 15:05:00,62.09,62.15,61.91,62.0,171400.0,21.1013,21.1216,21.0401,21.0707,171400.0
2008-02-27 15:10:00,62.01,62.13,61.95,62.12,131000.0,21.0741,21.1148,21.0537,21.1114,131000.0
2008-02-27 15:15:00,62.12,62.29,62.08,62.29,132600.0,21.1114,21.1692,21.0979,21.1692,132600.0
2008-02-27 15:20:00,62.28,62.33,62.17,62.22,217200.0,21.1658,21.1828,21.1284,21.1454,217200.0
2008-02-27 15:25:00,62.21,62.39,62.18,62.34,205400.0,21.142,21.2032,21.1318,21.1862,205400.0
2008-02-27 15:30:00,62.34,62.48,62.34,62.44,181800.0,21.1862,21.2338,21.1862,21.2202,181800.0
2008-02-27 15:35:00,62.45,62.74,62.44,62.59,382600.0,21.2236,21.3222,21.2202,21.2712,382600.0
2008-02-27 15:40:00,62.6,62.6,62.46,62.55,253400.0,21.2746,21.2746,21.227,21.2576,253400.0
2008-02-27 15:45:00,62.56,62.7,62.47,62.65,286800.0,21.261,21.3086,21.2304,21.2916,286800.0
2008-02-27 15:50:00,62.65,62.65,62.26,62.28,341800.0,21.2916,21.2916,21.159,21.1658,341800.0
2008-02-27 15:55:00,62.29,62.5,62.22,62.38,532200.0,21.1692,21.2406,21.1454,21.1998,532200.0
2008-02-28 09:30:00,62.1,62.24,61.88,62.08,376600.0,21.1046,21.1522,21.0299,21.0979,376600.0
2008-02-28 09:35:00,62.08,62.22,61.99,62.22,415600.0,21.0979,21.1454,21.0673,21.1454,415600.0
2008-02-28 09:40:00,62.2,62.35,62.1,62.13,210200.0,21.1386,21.1896,21.1046,21.1148,210200.0
2008-02-28 09:45:00,62.11,62.13,61.66,61.93,338200.0,21.108,21.1148,20.9551,21.0469,338200.0
2008-02-28 09:50:00,61.92,62.04,61.81,61.99,343400.0,21.0435,21.0843,21.0061,21.0673,343400.0
2008-02-28 09:55:00,61.99,62.01,61.77,61.88,227800.0,21.0673,21.0741,20.9925,21.0299,227800.0
2008-02-28 10:00:00,61.9,62.03,61.8,61.81,228400.0,21.0367,21.0809,21.0027,21.0061,228400.0
2008-02-28 10:05:00,61.83,62.1,61.8,61.91,233000.0,21.0129,21.1046,21.0027,21.0401,233000.0
2008-02-28 10:10:00,61.88,62.03,61.88,61.99,176000.0,21.0299,21.0809,21.0299,21.0673,176000.0
2008-02-28 10:15:00,62.01,62.15,61.97,62.06,176400.0,21.0741,21.1216,21.0605,21.0911,176400.0
2008-02-28 10:20:00,62.08,62.13,61.97,62.1,113800.0,21.0979,21.1148,21.0605,21.1046,113800.0
2008-02-28 10:25:00,62.1,62.43,62.0,62.4,179600.0,21.1046,21.2168,21.0707,21.2066,179600.0
2008-02-28 10:30:00,62.41,62.5,62.2,62.22,107400.0,21.21,21.2406,21.1386,21.1454,107400.0
2008-02-28 10:35:00,62.21,62.37,62.14,62.35,198600.0,21.142,21.1964,21.1182,21.1896,198600.0
2008-02-28 10:40:00,62.35,62.46,62.33,62.33,150000.0,21.1896,21.227,21.1828,21.1828,150000.0
2008-02-28 10:45:00,62.33,62.34,62.07,62.14,92000.0,21.1828,21.1862,21.0945,21.1182,92000.0
2008-02-28 10:50:00,62.13,62.19,62.07,62.14,141200.0,21.1148,21.1352,21.0945,21.1182,141200.0
2008-02-28 10:55:00,62.14,62.24,62.07,62.12,103600.0,21.1182,21.1522,21.0945,21.1114,103600.0
2008-02-28 11:00:00,62.12,62.17,61.77,61.77,229200.0,21.1114,21.1284,20.9925,20.9925,229200.0
2008-02-28 11:05:00,61.76,61.94,61.71,61.84,157600.0,20.9891,21.0503,20.9721,21.0163,157600.0
2008-02-28 11:10:00,61.85,62.03,61.75,62.01,140800.0,21.0197,21.0809,20.9857,21.0741,140800.0
2008-02-28 11:15:00,62.0,62.02,61.92,61.99,170600.0,21.0707,21.0775,21.0435,21.0673,170600.0
2008-02-28 11:20:00,61.98,62.02,61.93,61.94,103800.0,21.0639,21.0775,21.0469,21.0503,103800.0
2008-02-28 11:25:00,61.94,62.01,61.93,61.95,158200.0,21.0503,21.0741,21.0469,21.0537,158200.0
2008-02-28 11:30:00,61.94,61.94,61.78,61.8,229400.0,21.0503,21.0503,20.9959,21.0027,229400.0
2008-02-28 11:35:00,61.82,61.82,61.6,61.63,205600.0,21.0095,21.0095,20.9347,20.9449,205600.0
2008-02-28 11:40:00,61.63,61.7,61.52,61.69,136800.0,20.9449,20.9687,20.9075,20.9653,136800.0
2008-02-28 11:45:00,61.7,61.73,61.46,61.46,156400.0,20.9687,20.9789,20.8871,20.8871,156400.0
2008-02-28 11:50:00,61.46,61.69,61.45,61.67,118200.0,20.8871,20.9653,20.8837,20.9585,118200.0
2008-02-28 11:55:00,61.67,61.72,61.63,61.7,124600.0,20.9585,20.9755,20.9449,20.9687,124600.0
2008-02-28 12:00:00,61.69,61.72,61.63,61.68,74800.0,20.9653,20.9755,20.9449,20.9619,74800.0
2008-02-28 12:05:00,61.66,61.66,61.55,61.6,71200.0,20.9551,20.9551,20.9177,20.9347,71200.0
2008-02-28 12:10:00,61.6,61.6,61.47,61.51,80400.0,20.9347,20.9347,20.8905,20.9041,80400.0
2008-02-28 12:15:00,61.52,61.58,61.49,61.56,72600.0,20.9075,20.9279,20.8973,20.9211,72600.0
2008-02-28 12:20:00,61.56,61.7,61.56,61.68,57600.0,20.9211,20.9687,20.9211,20.9619,57600.0
2008-02-28 12:25:00,61.7,61.74,61.6,61.65,67200.0,20.9687,20.9823,20.9347,20.9517,67200.0
2008-02-28 12:30:00,61.66,61.77,61.6,61.74,93600.0,20.9551,20.9925,20.9347,20.9823,93600.0
2008-02-28 12:35:00,61.75,61.9,61.74,61.76,201600.0,20.9857,21.0367,20.9823,20.9891,201600.0
2008-02-28 12:40:00,61.76,61.88,61.7,61.87,138600.0,20.9891,21.0299,20.9687,21.0265,138600.0
2008-02-28 12:45:00,61.86,62.05,61.86,62.05,106800.0,21.0231,21.0877,21.0231,21.0877,106800.0
2008-02-28 12:50:00,62.03,62.1,61.9,62.09,133400.0,21.0809,21.1046,21.0367,21.1013,133400.0
2008-02-28 12:55:00,62.08,62.12,61.97,61.99,182400.0,21.0979,21.1114,21.0605,21.0673,182400.0
2008-02-28 13:00:00,61.98,62.06,61.88,62.01,67000.0,21.0639,21.0911,21.0299,21.0741,67000.0
2008-02-28 13:05:00,62.0,62.18,61.97,62.16,132200.0,21.0707,21.1318,21.0605,21.125,132200.0
2008-02-28 13:10:00,62.17,62.18,62.07,62.07,65200.0,21.1284,21.1318,21.0945,21.0945,65200.0
2008-02-28 13:15:00,62.07,62.26,62.07,62.15,65000.0,21.0945,21.159,21.0945,21.1216,65000.0
2008-02-28 13:20:00,62.14,62.19,62.08,62.18,60000.0,21.1182,21.1352,21.0979,21.1318,60000.0
2008-02-28 13:25:00,62.17,62.24,62.0,62.04,95600.0,21.1284,21.1522,21.0707,21.0843,95600.0
2008-02-28 13:30:00,62.06,62.27,62.05,62.25,92000.0,21.0911,21.1624,21.0877,21.1556,92000.0
2008-02-28 13:35:00,62.25,62.29,62.19,62.24,63800.0,21.1556,21.1692,21.1352,21.1522,63800.0
2008-02-28 13:40:00,62.24,62.29,62.21,62.25,112600.0,21.1522,21.1692,21.142,21.1556,112600.0
2008-02-28 13:45:00,62.27,62.5,62.25,62.49,150400.0,21.1624,21.2406,21.1556,21.2372,150400.0
2008-02-28 13:50:00,62.49,62.51,62.35,62.44,251000.0,21.2372,21.244,21.1896,21.2202,251000.0
2008-02-28 13:55:00,62.44,62.53,62.43,62.53,221200.0,21.2202,21.2508,21.2168,21.2508,221200.0
2008-02-28 14:00:00,62.53,62.65,62.5,62.52,199600.0,21.2508,21.2916,21.2406,21.2474,199600.0
2008-02-28 14:05:00,62.54,62.6,62.45,62.46,148000.0,21.2542,21.2746,21.2236,21.227,148000.0
2008-02-28 14:10:00,62.47,62.5,62.1,62.42,126400.0,21.2304,21.2406,21.1046,21.2134,126400.0
2008-02-28 14:15:00,62.45,62.6,62.41,62.57,88000.0,21.2236,21.2746,21.21,21.2644,88000.0
2008-02-28 14:20:00,62.58,62.62,62.55,62.57,141400.0,21.2678,21.2814,21.2576,21.2644,141400.0
2008-02-28 14:25:00,62.59,62.62,62.53,62.56,96600.0,21.2712,21.2814,21.2508,21.261,96600.0
2008-02-28 14:30:00,62.56,62.62,62.52,62.59,115000.0,21.261,21.2814,21.2474,21.2712,115000.0
2008-02-28 14:35:00,62.59,62.62,62.52,62.55,129600.0,21.2712,21.2814,21.2474,21.2576,129600.0
2008-02-28 14:40:00,62.56,62.62,62.45,62.5,97000.0,21.261,21.2814,21.2236,21.2406,97000.0
2008-02-28 14:45:00,62.5,62.62,62.45,62.45,126800.0,21.2406,21.2814,21.2236,21.2236,126800.0
2008-02-28 14:50:00,62.47,62.6,62.45,62.52,183600.0,21.2304,21.2746,21.2236,21.2474,183600.0
2008-02-28 14:55:00,62.55,62.55,62.43,62.44,97600.0,21.2576,21.2576,21.2168,21.2202,97600.0
2008-02-28 15:00:00,62.43,62.45,62.27,62.27,177000.0,21.2168,21.2236,21.1624,21.1624,177000.0
2008-02-28 15:05:00,62.26,62.28,62.2,62.24,339200.0,21.159,21.1658,21.1386,21.1522,339200.0
2008-02-28 15:10:00,62.26,62.31,62.19,62.31,123200.0,21.159,21.176,21.1352,21.176,123200.0
2008-02-28 15:15:00,62.3,62.36,62.26,62.31,82600.0,21.1726,21.193,21.159,21.176,82600.0
2008-02-28 15:20:00,62.32,62.33,62.24,62.27,127200.0,21.1794,21.1828,21.1522,21.1624,127200.0
2008-02-28 15:25:00,62.27,62.31,62.21,62.23,376600.0,21.1624,21.176,21.142,21.1488,376600.0
2008-02-28 15:30:00,62.23,62.31,62.23,62.27,178200.0,21.1488,21.176,21.1488,21.1624,178200.0
2008-02-28 15:35:00,62.27,62.32,62.23,62.29,142600.0,21.1624,21.1794,21.1488,21.1692,142600.0
2008-02-28 15:40:00,62.29,62.41,62.26,62.29,243200.0,21.1692,21.21,21.159,21.1692,243200.0
2008-02-28 15:45:00,62.29,62.37,62.27,62.27,155000.0,21.1692,21.1964,21.1624,21.1624,155000.0
2008-02-28 15:50:00,62.27,62.36,62.27,62.3,141000.0,21.1624,21.193,21.1624,21.1726,141000.0
2008-02-28 15:55:00,62.3,62.44,62.26,62.35,189400.0,21.1726,21.2202,21.159,21.1896,189400.0
2008-02-29 09:30:00,61.5,61.8,61.5,61.6,206000.0,20.9007,21.0027,20.9007,20.9347,206000.0
2008-02-29 09:35:00,61.6,61.74,61.51,61.54,232400.0,20.9347,20.9823,20.9041,20.9143,232400.0
2008-02-29 09:40:00,61.55,61.55,60.91,60.99,266600.0,20.9177,20.9177,20.7002,20.7274,266600.0
2008-02-29 09:45:00,60.99,61.17,60.91,61.16,208600.0,20.7274,20.7886,20.7002,20.7852,208600.0
2008-02-29 09:50:00,61.16,61.18,60.93,61.0,181600.0,20.7852,20.792,20.707,20.7308,181600.0
2008-02-29 09:55:00,61.02,61.22,60.97,61.1,180600.0,20.7376,20.8056,20.7206,20.7648,180600.0
2008-02-29 10:00:00,61.1,61.11,60.88,60.96,202800.0,20.7648,20.7682,20.69,20.7172,202800.0
2008-02-29 10:05:00,60.97,60.98,60.76,60.85,189200.0,20.7206,20.724,20.6493,20.6798,189200.0
2008-02-29 10:10:00,60.85,60.85,60.55,60.56,186200.0,20.6798,20.6798,20.5779,20.5813,186200.0
2008-02-29 10:15:00,60.56,60.62,60.35,60.6,385600.0,20.5813,20.6017,20.5099,20.5949,385600.0
2008-02-29 10:20:00,60.6,60.67,60.41,60.48,194400.0,20.5949,20.6187,20.5303,20.5541,194400.0
2008-02-29 10:25:00,60.46,60.5,60.1,60.21,371000.0,20.5473,20.5609,20.425,20.4623,371000.0
2008-02-29 10:30:00,60.2,60.2,59.91,60.13,353800.0,20.4589,20.4589,20.3604,20.4351,353800.0
2008-02-29 10:35:00,60.1,60.13,59.58,59.58,335400.0,20.425,20.4351,20.2482,20.2482,335400.0
2008-02-29 10:40:00,59.6,59.63,59.09,59.24,567400.0,20.255,20.2652,20.0817,20.1327,567400.0
2008-02-29 10:45:00,59.24,59.45,59.2,59.4,445400.0,20.1327,20.204,20.1191,20.1871,445400.0
2008-02-29 10:50:00,59.4,59.72,59.32,59.7,351000.0,20.1871,20.2958,20.1599,20.289,351000.0
2008-02-29 10:55:00,59.7,59.77,59.63,59.63,233800.0,20.289,20.3128,20.2652,20.2652,233800.0
2008-02-29 11:00:00,59.63,59.75,59.59,59.73,202200.0,20.2652,20.306,20.2516,20.2992,202200.0
2008-02-29 11:05:00,59.71,59.99,59.58,59.99,321400.0,20.2924,20.3876,20.2482,20.3876,321400.0
2008-02-29 11:10:00,59.98,59.99,59.83,59.91,151800.0,20.3842,20.3876,20.3332,20.3604,151800.0
2008-02-29 11:15:00,59.92,59.95,59.8,59.85,119400.0,20.3638,20.374,20.323,20.34,119400.0
2008-02-29 11:20:00,59.85,59.87,59.75,59.87,151800.0,20.34,20.3468,20.306,20.3468,151800.0
2008-02-29 11:25:00,59.85,60.08,59.85,59.9,154000.0,20.34,20.4182,20.34,20.357,154000.0
2008-02-29 11:30:00,59.9,60.15,59.86,60.06,151200.0,20.357,20.4419,20.3434,20.4114,151200.0
2008-02-29 11:35:00,60.07,60.08,59.9,59.96,98000.0,20.4148,20.4182,20.357,20.3774,98000.0
2008-02-29 11:40:00,59.96,60.1,59.7,60.02,94200.0,20.3774,20.425,20.289,20.3978,94200.0
2008-02-29 11:45:00,60.02,60.05,59.9,59.93,91000.0,20.3978,20.408,20.357,20.3672,91000.0
2008-02-29 11:50:00,59.93,60.01,59.9,59.91,86800.0,20.3672,20.3944,20.357,20.3604,86800.0
2008-02-29 11:55:00,59.92,59.95,59.76,59.86,76000.0,20.3638,20.374,20.3094,20.3434,76000.0
2008-02-29 12:00:00,59.85,59.9,59.66,59.68,74600.0,20.34,20.357,20.2754,20.2822,74600.0
2008-02-29 12:05:00,59.68,59.83,59.66,59.8,52800.0,20.2822,20.3332,20.2754,20.323,52800.0
2008-02-29 12:10:00,59.8,59.81,59.74,59.74,44800.0,20.323,20.3264,20.3026,20.3026,44800.0
2008-02-29 12:15:00,59.74,59.77,59.6,59.6,96000.0,20.3026,20.3128,20.255,20.255,96000.0
2008-02-29 12:20:00,59.62,59.67,59.56,59.65,88400.0,20.2618,20.2788,20.2414,20.272,88400.0
2008-02-29 12:25:00,59.65,59.96,59.63,59.9,130800.0,20.272,20.3774,20.2652,20.357,130800.0
2008-02-29 12:30:00,59.88,59.93,59.58,59.66,90400.0,20.3502,20.3672,20.2482,20.2754,90400.0
2008-02-29 12:35:00,59.66,59.71,59.55,59.56,82000.0,20.2754,20.2924,20.238,20.2414,82000.0
2008-02-29 12:40:00,59.56,59.67,59.5,59.51,104400.0,20.2414,20.2788,20.221,20.2244,104400.0
2008-02-29 12:45:00,59.52,59.61,59.5,59.53,78600.0,20.2278,20.2584,20.221,20.2312,78600.0
2008-02-29 12:50:00,59.52,59.58,59.35,59.4,145000.0,20.2278,20.2482,20.1701,20.1871,145000.0
2008-02-29 12:55:00,59.42,59.58,59.37,59.52,90200.0,20.1939,20.2482,20.1769,20.2278,90200.0
2008-02-29 13:00:00,59.5,59.56,59.43,59.52,75200.0,20.221,20.2414,20.1973,20.2278,75200.0
2008-02-29 13:05:00,59.52,59.6,59.47,59.58,126000.0,20.2278,20.255,20.2108,20.2482,126000.0
2008-02-29 13:10:00,59.58,59.69,59.54,59.62,156800.0,20.2482,20.2856,20.2346,20.2618,156800.0
2008-02-29 13:15:00,59.62,59.77,59.54,59.71,110200.0,20.2618,20.3128,20.2346,20.2924,110200.0
2008-02-29 13:20:00,59.7,59.77,59.65,59.68,130800.0,20.289,20.3128,20.272,20.2822,130800.0
2008-02-29 13:25:00,59.69,59.71,59.55,59.62,141600.0,20.2856,20.2924,20.238,20.2618,141600.0
2008-02-29 13:30:00,59.62,59.64,59.41,59.41,105800.0,20.2618,20.2686,20.1905,20.1905,105800.0
2008-02-29 13:35:00,59.4,59.4,59.19,59.34,186400.0,20.1871,20.1871,20.1157,20.1667,186400.0
2008-02-29 13:40:00,59.35,59.42,59.24,59.24,96400.0,20.1701,20.1939,20.1327,20.1327,96400.0
2008-02-29 13:45:00,59.25,59.34,59.13,59.31,136000.0,20.1361,20.1667,20.0953,20.1565,136000.0
2008-02-29 13:50:00,59.32,59.35,59.1,59.12,105000.0,20.1599,20.1701,20.0851,20.0919,105000.0
2008-02-29 13:55:00,59.13,59.17,58.94,59.0,215000.0,20.0953,20.1089,20.0307,20.0511,215000.0
2008-02-29 14:00:00,58.97,59.02,58.7,58.74,259400.0,20.0409,20.0579,19.9492,19.9628,259400.0
2008-02-29 14:05:00,58.74,58.85,58.56,58.6,470400.0,19.9628,20.0001,19.9016,19.9152,470400.0
2008-02-29 14:10:00,58.6,58.65,58.45,58.49,328000.0,19.9152,19.9322,19.8642,19.8778,328000.0
2008-02-29 14:15:00,58.48,58.53,58.37,58.43,239800.0,19.8744,19.8914,19.837,19.8574,239800.0
2008-02-29 14:20:00,58.44,58.45,58.19,58.29,295800.0,19.8608,19.8642,19.7758,19.8098,295800.0
2008-02-29 14:25:00,58.3,58.5,58.23,58.48,267600.0,19.8132,19.8812,19.7894,19.8744,267600.0
2008-02-29 14:30:00,58.49,58.49,58.29,58.32,270600.0,19.8778,19.8778,19.8098,19.82,270600.0
2008-02-29 14:35:00,58.32,58.72,58.21,58.7,322800.0,19.82,19.956,19.7826,19.9492,322800.0
2008-02-29 14:40:00,58.7,58.77,58.47,58.48,295000.0,19.9492,19.973,19.871,19.8744,295000.0
2008-02-29 14:45:00,58.48,58.51,58.34,58.41,409400.0,19.8744,19.8846,19.8268,19.8506,409400.0
2008-02-29 14:50:00,58.41,58.56,58.39,58.45,401800.0,19.8506,19.9016,19.8438,19.8642,401800.0
2008-02-29 14:55:00,58.43,58.5,58.33,58.44,247200.0,19.8574,19.8812,19.8234,19.8608,247200.0
2008-02-29 15:00:00,58.44,58.53,58.36,58.46,327600.0,19.8608,19.8914,19.8336,19.8676,327600.0
2008-02-29 15:05:00,58.48,58.58,58.45,58.46,251200.0,19.8744,19.9084,19.8642,19.8676,251200.0
2008-02-29 15:10:00,58.46,58.59,58.42,58.54,372000.0,19.8676,19.9118,19.854,19.8948,372000.0
2008-02-29 15:15:00,58.57,58.71,58.48,58.49,387000.0,19.905,19.9526,19.8744,19.8778,387000.0
2008-02-29 15:20:00,58.48,58.63,58.44,58.55,457600.0,19.8744,19.9254,19.8608,19.8982,457600.0
2008-02-29 15:25:00,58.54,58.57,58.45,58.56,295600.0,19.8948,19.905,19.8642,19.9016,295600.0
2008-02-29 15:30:00,58.56,58.56,58.35,58.46,299000.0,19.9016,19.9016,19.8302,19.8676,299000.0
2008-02-29 15:35:00,58.46,58.46,58.24,58.29,287800.0,19.8676,19.8676,19.7928,19.8098,287800.0
2008-02-29 15:40:00,58.28,58.42,58.24,58.34,398400.0,19.8064,19.854,19.7928,19.8268,398400.0
2008-02-29 15:45:00,58.35,58.35,58.1,58.13,495600.0,19.8302,19.8302,19.7453,19.7554,495600.0
2008-02-29 15:50:00,58.15,58.51,58.13,58.48,472000.0,19.7622,19.8846,19.7554,19.8744,472000.0
2008-02-29 15:55:00,58.5,58.88,58.18,58.52,763000.0,19.8812,20.0103,19.7724,19.888,763000.0
2008-03-03 09:30:00,57.46,57.69,57.24,57.63,541800.0,19.5277,19.6059,19.453,19.5855,541800.0
2008-03-03 09:35:00,57.64,58.22,57.63,57.69,817200.0,19.5889,19.786,19.5855,19.6059,817200.0
2008-03-03 09:40:00,57.69,57.7,57.41,57.44,256400.0,19.6059,19.6093,19.5108,19.521,256400.0
2008-03-03 09:45:00,57.44,57.58,57.33,57.58,276200.0,19.521,19.5685,19.4836,19.5685,276200.0
2008-03-03 09:50:00,57.57,57.77,57.55,57.71,414600.0,19.5651,19.6331,19.5583,19.6127,414600.0
2008-03-03 09:55:00,57.72,58.02,57.69,58.02,332600.0,19.6161,19.7181,19.6059,19.7181,332600.0
2008-03-03 10:00:00,58.02,58.81,58.0,58.74,611000.0,19.7181,19.9865,19.7113,19.9628,611000.0
2008-03-03 10:05:00,58.76,59.17,58.7,59.05,751600.0,19.9696,20.1089,19.9492,20.0681,751600.0
2008-03-03 10:10:00,59.02,59.25,58.72,58.96,343400.0,20.0579,20.1361,19.956,20.0375,343400.0
2008-03-03 10:15:00,58.99,59.54,58.92,59.5,429600.0,20.0477,20.2346,20.0239,20.221,429600.0
2008-03-03 10:20:00,59.48,59.66,59.36,59.39,440200.0,20.2142,20.2754,20.1735,20.1837,440200.0
2008-03-03 10:25:00,59.38,59.66,59.38,59.39,359000.0,20.1803,20.2754,20.1803,20.1837,359000.0
2008-03-03 10:30:00,59.35,59.38,59.25,59.31,208600.0,20.1701,20.1803,20.1361,20.1565,208600.0
2008-03-03 10:35:00,59.29,59.32,59.1,59.13,213000.0,20.1497,20.1599,20.0851,20.0953,213000.0
2008-03-03 10:40:00,59.13,59.19,58.88,58.89,242600.0,20.0953,20.1157,20.0103,20.0137,242600.0
2008-03-03 10:45:00,58.89,58.94,58.78,58.92,201200.0,20.0137,20.0307,19.9763,20.0239,201200.0
2008-03-03 10:50:00,58.92,59.04,58.89,58.97,125600.0,20.0239,20.0647,20.0137,20.0409,125600.0
2008-03-03 10:55:00,58.95,59.08,58.6,58.69,228600.0,20.0341,20.0783,19.9152,19.9458,228600.0
2008-03-03 11:00:00,58.72,58.72,58.52,58.56,168800.0,19.956,19.956,19.888,19.9016,168800.0
2008-03-03 11:05:00,58.56,58.67,58.47,58.67,129000.0,19.9016,19.939,19.871,19.939,129000.0
2008-03-03 11:10:00,58.65,58.69,58.55,58.62,112200.0,19.9322,19.9458,19.8982,19.922,112200.0
2008-03-03 11:15:00,58.65,58.73,58.57,58.57,109200.0,19.9322,19.9594,19.905,19.905,109200.0
2008-03-03 11:20:00,58.58,58.68,58.4,58.65,114800.0,19.9084,19.9424,19.8472,19.9322,114800.0
2008-03-03 11:25:00,58.65,58.92,58.65,58.85,188800.0,19.9322,20.0239,19.9322,20.0001,188800.0
2008-03-03 11:30:00,58.88,58.93,58.79,58.87,111400.0,20.0103,20.0273,19.9797,20.0069,111400.0
2008-03-03 11:35:00,58.87,58.93,58.69,58.77,104600.0,20.0069,20.0273,19.9458,19.973,104600.0
2008-03-03 11:40:00,58.75,58.84,58.72,58.77,85000.0,19.9662,19.9967,19.956,19.973,85000.0
2008-03-03 11:45:00,58.78,59.05,58.74,59.01,105600.0,19.9763,20.0681,19.9628,20.0545,105600.0
2008-03-03 11:50:00,59.02,59.2,58.95,59.11,168000.0,20.0579,20.1191,20.0341,20.0885,168000.0
2008-03-03 11:55:00,59.12,59.31,59.1,59.13,180000.0,20.0919,20.1565,20.0851,20.0953,180000.0
2008-03-03 12:00:00,59.13,59.17,59.0,59.07,71400.0,20.0953,20.1089,20.0511,20.0749,71400.0
2008-03-03 12:05:00,59.07,59.1,58.98,59.1,56400.0,20.0749,20.0851,20.0443,20.0851,56400.0
2008-03-03 12:10:00,59.1,59.2,59.05,59.2,96400.0,20.0851,20.1191,20.0681,20.1191,96400.0
2008-03-03 12:15:00,59.17,59.25,59.06,59.25,100000.0,20.1089,20.1361,20.0715,20.1361,100000.0
2008-03-03 12:20:00,59.21,59.32,59.13,59.3,97200.0,20.1225,20.1599,20.0953,20.1531,97200.0
2008-03-03 12:25:00,59.3,59.44,59.27,59.34,140200.0,20.1531,20.2006,20.1429,20.1667,140200.0
2008-03-03 12:30:00,59.33,59.42,59.28,59.35,105200.0,20.1633,20.1939,20.1463,20.1701,105200.0
2008-03-03 12:35:00,59.35,59.35,59.22,59.32,75800.0,20.1701,20.1701,20.1259,20.1599,75800.0
2008-03-03 12:40:00,59.32,59.38,59.17,59.23,73000.0,20.1599,20.1803,20.1089,20.1293,73000.0
2008-03-03 12:45:00,59.22,59.29,59.1,59.27,62200.0,20.1259,20.1497,20.0851,20.1429,62200.0
2008-03-03 12:50:00,59.27,59.45,59.27,59.4,167200.0,20.1429,20.204,20.1429,20.1871,167200.0
2008-03-03 12:55:00,59.39,59.45,59.29,59.38,86600.0,20.1837,20.204,20.1497,20.1803,86600.0
2008-03-03 13:00:00,59.4,59.47,59.35,59.47,61800.0,20.1871,20.2108,20.1701,20.2108,61800.0
2008-03-03 13:05:00,59.45,59.52,59.37,59.5,77000.0,20.204,20.2278,20.1769,20.221,77000.0
2008-03-03 13:10:00,59.5,59.63,59.47,59.6,145400.0,20.221,20.2652,20.2108,20.255,145400.0
2008-03-03 13:15:00,59.59,59.59,59.25,59.25,106800.0,20.2516,20.2516,20.1361,20.1361,106800.0
2008-03-03 13:20:00,59.24,59.27,59.13,59.16,60600.0,20.1327,20.1429,20.0953,20.1055,60600.0
2008-03-03 13:25:00,59.2,59.37,59.2,59.32,68400.0,20.1191,20.1769,20.1191,20.1599,68400.0
2008-03-03 13:30:00,59.31,59.34,59.08,59.08,62400.0,20.1565,20.1667,20.0783,20.0783,62400.0
2008-03-03 13:35:00,59.08,59.1,58.93,59.1,121400.0,20.0783,20.0851,20.0273,20.0851,121400.0
2008-03-03 13:40:00,59.1,59.16,58.88,59.06,107600.0,20.0851,20.1055,20.0103,20.0715,107600.0
2008-03-03 13:45:00,59.05,59.25,58.98,59.05,138800.0,20.0681,20.1361,20.0443,20.0681,138800.0
2008-03-03 13:50:00,59.02,59.24,58.77,58.88,239800.0,20.0579,20.1327,19.973,20.0103,239800.0
2008-03-03 13:55:00,58.85,58.88,58.6,58.63,137200.0,20.0001,20.0103,19.9152,19.9254,137200.0
2008-03-03 14:00:00,58.63,58.7,58.51,58.58,149800.0,19.9254,19.9492,19.8846,19.9084,149800.0
2008-03-03 14:05:00,58.58,58.67,58.54,58.66,85400.0,19.9084,19.939,19.8948,19.9356,85400.0
2008-03-03 14:10:00,58.67,58.82,58.59,58.77,91400.0,19.939,19.9899,19.9118,19.973,91400.0
2008-03-03 14:15:00,58.77,58.77,58.23,58.23,163800.0,19.973,19.973,19.7894,19.7894,163800.0
2008-03-03 14:20:00,58.24,58.32,58.11,58.16,192600.0,19.7928,19.82,19.7487,19.7656,192600.0
2008-03-03 14:25:00,58.16,58.21,57.92,58.08,198800.0,19.7656,19.7826,19.6841,19.7385,198800.0
2008-03-03 14:30:00,58.08,58.38,58.06,58.13,137200.0,19.7385,19.8404,19.7317,19.7554,137200.0
2008-03-03 14:35:00,58.13,58.18,57.83,57.85,170600.0,19.7554,19.7724,19.6535,19.6603,170600.0
2008-03-03 14:40:00,57.85,58.09,57.84,57.96,103200.0,19.6603,19.7419,19.6569,19.6977,103200.0
2008-03-03 14:45:00,57.98,58.06,57.8,57.84,179600.0,19.7045,19.7317,19.6433,19.6569,179600.0
2008-03-03 14:50:00,57.87,57.91,57.76,57.85,164400.0,19.6671,19.6807,19.6297,19.6603,164400.0
2008-03-03 14:55:00,57.85,57.87,57.74,57.82,112400.0,19.6603,19.6671,19.6229,19.6501,112400.0
2008-03-03 15:00:00,57.83,57.89,57.69,57.76,254000.0,19.6535,19.6739,19.6059,19.6297,254000.0
2008-03-03 15:05:00,57.77,57.8,57.66,57.74,115600.0,19.6331,19.6433,19.5957,19.6229,115600.0
2008-03-03 15:10:00,57.74,58.03,57.73,57.95,188200.0,19.6229,19.7215,19.6195,19.6943,188200.0
2008-03-03 15:15:00,57.95,58.38,57.95,58.24,172000.0,19.6943,19.8404,19.6943,19.7928,172000.0
2008-03-03 15:20:00,58.24,58.46,58.13,58.26,180000.0,19.7928,19.8676,19.7554,19.7996,180000.0
2008-03-03 15:25:00,58.25,58.35,58.15,58.33,189000.0,19.7962,19.8302,19.7622,19.8234,189000.0
2008-03-03 15:30:00,58.33,58.61,58.28,58.5,222200.0,19.8234,19.9186,19.8064,19.8812,222200.0
2008-03-03 15:35:00,58.52,58.59,58.41,58.44,143200.0,19.888,19.9118,19.8506,19.8608,143200.0
2008-03-03 15:40:00,58.47,58.67,58.38,58.65,142800.0,19.871,19.939,19.8404,19.9322,142800.0
2008-03-03 15:45:00,58.63,58.67,58.53,58.61,217600.0,19.9254,19.939,19.8914,19.9186,217600.0
2008-03-03 15:50:00,58.63,58.76,58.59,58.72,239400.0,19.9254,19.9696,19.9118,19.956,239400.0
2008-03-03 15:55:00,58.72,58.9,58.6,58.87,353600.0,19.956,20.0171,19.9152,20.0069,353600.0
2008-03-04 09:30:00,58.38,58.38,57.74,57.75,628600.0,19.8404,19.8404,19.6229,19.6263,628600.0
2008-03-04 09:35:00,57.74,58.0,57.55,57.74,576600.0,19.6229,19.7113,19.5583,19.6229,576600.0
2008-03-04 09:40:00,57.77,58.0,57.75,57.8,315400.0,19.6331,19.7113,19.6263,19.6433,315400.0
2008-03-04 09:45:00,57.77,57.99,57.7,57.81,201400.0,19.6331,19.7079,19.6093,19.6467,201400.0
2008-03-04 09:50:00,57.79,57.85,57.63,57.73,277800.0,19.6399,19.6603,19.5855,19.6195,277800.0
2008-03-04 09:55:00,57.73,57.81,57.62,57.76,287400.0,19.6195,19.6467,19.5821,19.6297,287400.0
2008-03-04 10:00:00,57.75,57.76,57.45,57.54,432200.0,19.6263,19.6297,19.5243,19.5549,432200.0
2008-03-04 10:05:00,57.56,57.65,57.44,57.61,375600.0,19.5617,19.5923,19.521,19.5787,375600.0
2008-03-04 10:10:00,57.62,58.08,57.61,57.93,431400.0,19.5821,19.7385,19.5787,19.6875,431400.0
2008-03-04 10:15:00,57.93,58.04,57.84,57.87,201200.0,19.6875,19.7249,19.6569,19.6671,201200.0
2008-03-04 10:20:00,57.87,58.15,57.87,57.94,406800.0,19.6671,19.7622,19.6671,19.6909,406800.0
2008-03-04 10:25:00,57.96,57.97,57.63,57.72,214400.0,19.6977,19.7011,19.5855,19.6161,214400.0
2008-03-04 10:30:00,57.71,57.73,57.52,57.67,195400.0,19.6127,19.6195,19.5481,19.5991,195400.0
2008-03-04 10:35:00,57.66,57.66,57.38,57.46,260000.0,19.5957,19.5957,19.5006,19.5277,260000.0
2008-03-04 10:40:00,57.46,57.46,57.25,57.29,273400.0,19.5277,19.5277,19.4564,19.47,273400.0
2008-03-04 10:45:00,57.3,57.3,57.02,57.04,372400.0,19.4734,19.4734,19.3782,19.385,372400.0
2008-03-04 10:50:00,57.03,57.05,56.83,56.85,382400.0,19.3816,19.3884,19.3136,19.3204,382400.0
2008-03-04 10:55:00,56.85,56.85,56.55,56.58,312600.0,19.3204,19.3204,19.2185,19.2287,312600.0
2008-03-04 11:00:00,56.58,56.59,56.41,56.52,371800.0,19.2287,19.2321,19.1709,19.2083,371800.0
2008-03-04 11:05:00,56.52,58.0,56.18,56.24,584600.0,19.2083,19.7113,19.0927,19.1131,584600.0
2008-03-04 11:10:00,56.24,56.49,56.2,56.35,269200.0,19.1131,19.1981,19.0995,19.1505,269200.0
2008-03-04 11:15:00,56.35,56.54,56.34,56.48,275400.0,19.1505,19.2151,19.1471,19.1947,275400.0
2008-03-04 11:20:00,56.46,56.48,56.13,56.13,591800.0,19.1879,19.1947,19.0757,19.0757,591800.0
2008-03-04 11:25:00,56.13,56.22,55.94,56.22,483200.0,19.0757,19.1063,19.0112,19.1063,483200.0
2008-03-04 11:30:00,56.24,56.42,56.24,56.32,277600.0,19.1131,19.1743,19.1131,19.1403,277600.0
2008-03-04 11:35:00,56.33,56.49,56.3,56.35,142800.0,19.1437,19.1981,19.1335,19.1505,142800.0
2008-03-04 11:40:00,56.38,56.48,56.13,56.13,305800.0,19.1607,19.1947,19.0757,19.0757,305800.0
2008-03-04 11:45:00,56.15,56.27,56.13,56.15,296800.0,19.0825,19.1233,19.0757,19.0825,296800.0
2008-03-04 11:50:00,56.15,56.18,55.92,56.05,251800.0,19.0825,19.0927,19.0044,19.0486,251800.0
2008-03-04 11:55:00,56.05,56.06,55.83,55.85,182200.0,19.0486,19.052,18.9738,18.9806,182200.0
2008-03-04 12:00:00,55.85,55.93,55.81,55.87,233200.0,18.9806,19.0078,18.967,18.9874,233200.0
2008-03-04 12:05:00,55.86,55.93,55.75,55.77,338400.0,18.984,19.0078,18.9466,18.9534,338400.0
2008-03-04 12:10:00,55.77,56.18,55.69,56.02,353000.0,18.9534,19.0927,18.9262,19.0384,353000.0
2008-03-04 12:15:00,56.02,56.06,55.93,56.02,112800.0,19.0384,19.052,19.0078,19.0384,112800.0
2008-03-04 12:20:00,56.02,56.1,55.95,56.07,121000.0,19.0384,19.0656,19.0146,19.0554,121000.0
2008-03-04 12:25:00,56.07,56.12,56.02,56.12,173000.0,19.0554,19.0723,19.0384,19.0723,173000.0
2008-03-04 12:30:00,56.1,56.29,56.08,56.29,162200.0,19.0656,19.1301,19.0588,19.1301,162200.0
2008-03-04 12:35:00,56.29,56.42,56.21,56.25,309600.0,19.1301,19.1743,19.1029,19.1165,309600.0
2008-03-04 12:40:00,56.25,56.38,56.24,56.33,164000.0,19.1165,19.1607,19.1131,19.1437,164000.0
2008-03-04 12:45:00,56.33,56.38,56.2,56.2,120800.0,19.1437,19.1607,19.0995,19.0995,120800.0
2008-03-04 12:50:00,56.2,56.22,56.0,56.05,95400.0,19.0995,19.1063,19.0316,19.0486,95400.0
2008-03-04 12:55:00,56.06,56.08,55.8,55.85,171200.0,19.052,19.0588,18.9636,18.9806,171200.0
2008-03-04 13:00:00,55.85,55.92,55.74,55.77,172600.0,18.9806,19.0044,18.9432,18.9534,172600.0
2008-03-04 13:05:00,55.79,55.93,55.72,55.77,247800.0,18.9602,19.0078,18.9364,18.9534,247800.0
2008-03-04 13:10:00,55.79,56.02,55.77,56.02,177200.0,18.9602,19.0384,18.9534,19.0384,177200.0
2008-03-04 13:15:00,56.01,56.09,55.85,55.91,194600.0,19.035,19.0622,18.9806,19.001,194600.0
2008-03-04 13:20:00,55.91,55.91,55.75,55.78,106800.0,19.001,19.001,18.9466,18.9568,106800.0
2008-03-04 13:25:00,55.79,56.02,55.74,55.96,174200.0,18.9602,19.0384,18.9432,19.018,174200.0
2008-03-04 13:30:00,55.98,56.02,55.76,55.8,128600.0,19.0248,19.0384,18.95,18.9636,128600.0
2008-03-04 13:35:00,55.81,55.83,55.55,55.59,255400.0,18.967,18.9738,18.8786,18.8922,255400.0
2008-03-04 13:40:00,55.59,55.83,55.58,55.7,282600.0,18.8922,18.9738,18.8888,18.9296,282600.0
2008-03-04 13:45:00,55.67,55.73,55.59,55.6,266200.0,18.9194,18.9398,18.8922,18.8956,266200.0
2008-03-04 13:50:00,55.59,55.6,55.41,55.56,316000.0,18.8922,18.8956,18.8311,18.882,316000.0
2008-03-04 13:55:00,55.57,55.61,55.37,55.4,247000.0,18.8854,18.899,18.8175,18.8277,247000.0
2008-03-04 14:00:00,55.43,55.43,55.19,55.22,393800.0,18.8379,18.8379,18.7563,18.7665,393800.0
2008-03-04 14:05:00,55.22,55.24,55.11,55.15,434400.0,18.7665,18.7733,18.7291,18.7427,434400.0
2008-03-04 14:10:00,55.15,55.32,55.1,55.31,269800.0,18.7427,18.8005,18.7257,18.7971,269800.0
2008-03-04 14:15:00,55.31,55.33,55.15,55.23,219200.0,18.7971,18.8039,18.7427,18.7699,219200.0
2008-03-04 14:20:00,55.25,55.8,55.2,55.61,440600.0,18.7767,18.9636,18.7597,18.899,440600.0
2008-03-04 14:25:00,55.64,55.72,55.49,55.61,307000.0,18.9092,18.9364,18.8582,18.899,307000.0
2008-03-04 14:30:00,55.61,55.66,55.46,55.55,309000.0,18.899,18.916,18.848,18.8786,309000.0
2008-03-04 14:35:00,55.54,55.68,55.45,55.63,235200.0,18.8752,18.9228,18.8447,18.9058,235200.0
2008-03-04 14:40:00,55.66,56.09,55.63,56.06,479400.0,18.916,19.0622,18.9058,19.052,479400.0
2008-03-04 14:45:00,56.02,56.2,55.98,56.18,240200.0,19.0384,19.0995,19.0248,19.0927,240200.0
2008-03-04 14:50:00,56.16,56.26,55.99,56.06,273200.0,19.0859,19.1199,19.0282,19.052,273200.0
2008-03-04 14:55:00,56.05,56.07,55.77,55.82,265600.0,19.0486,19.0554,18.9534,18.9704,265600.0
2008-03-04 15:00:00,55.84,56.16,55.77,56.16,205600.0,18.9772,19.0859,18.9534,19.0859,205600.0
2008-03-04 15:05:00,56.15,56.5,56.13,56.43,425000.0,19.0825,19.2015,19.0757,19.1777,425000.0
2008-03-04 15:10:00,56.43,56.45,56.13,56.34,253000.0,19.1777,19.1845,19.0757,19.1471,253000.0
2008-03-04 15:15:00,56.33,56.58,56.31,56.52,264800.0,19.1437,19.2287,19.1369,19.2083,264800.0
2008-03-04 15:20:00,56.49,56.58,56.27,56.28,244400.0,19.1981,19.2287,19.1233,19.1267,244400.0
2008-03-04 15:25:00,56.28,56.29,55.99,56.07,336400.0,19.1267,19.1301,19.0282,19.0554,336400.0
2008-03-04 15:30:00,56.08,56.17,55.99,56.16,277800.0,19.0588,19.0893,19.0282,19.0859,277800.0
2008-03-04 15:35:00,56.16,56.28,56.11,56.19,264600.0,19.0859,19.1267,19.069,19.0961,264600.0
2008-03-04 15:40:00,56.18,56.55,56.16,56.34,416000.0,19.0927,19.2185,19.0859,19.1471,416000.0
2008-03-04 15:45:00,56.34,56.42,56.06,56.13,341000.0,19.1471,19.1743,19.052,19.0757,341000.0
2008-03-04 15:50:00,56.13,56.25,56.02,56.23,447600.0,19.0757,19.1165,19.0384,19.1097,447600.0
2008-03-04 15:55:00,56.22,56.32,56.09,56.22,491600.0,19.1063,19.1403,19.0622,19.1063,491600.0
2008-03-05 09:30:00,56.96,57.22,56.9,56.96,402400.0,19.3578,19.4462,19.3374,19.3578,402400.0
2008-03-05 09:35:00,56.96,57.12,56.82,57.02,247600.0,19.3578,19.4122,19.3102,19.3782,247600.0
2008-03-05 09:40:00,57.02,57.05,56.9,56.96,343800.0,19.3782,19.3884,19.3374,19.3578,343800.0
2008-03-05 09:45:00,56.95,57.1,56.93,57.1,263600.0,19.3544,19.4054,19.3476,19.4054,263600.0
2008-03-05 09:50:00,57.1,57.25,57.06,57.13,182800.0,19.4054,19.4564,19.3918,19.4156,182800.0
2008-03-05 09:55:00,57.14,57.19,57.09,57.12,173800.0,19.419,19.436,19.402,19.4122,173800.0
2008-03-05 10:00:00,57.12,57.53,57.12,57.35,313000.0,19.4122,19.5515,19.4122,19.4904,313000.0
2008-03-05 10:05:00,57.37,57.38,57.18,57.27,146600.0,19.4972,19.5006,19.4326,19.4632,146600.0
2008-03-05 10:10:00,57.27,57.35,57.2,57.29,123000.0,19.4632,19.4904,19.4394,19.47,123000.0
2008-03-05 10:15:00,57.3,57.5,57.3,57.43,209000.0,19.4734,19.5413,19.4734,19.5176,209000.0
2008-03-05 10:20:00,57.42,57.44,57.29,57.35,131400.0,19.5142,19.521,19.47,19.4904,131400.0
2008-03-05 10:25:00,57.34,57.46,57.34,57.44,104000.0,19.487,19.5277,19.487,19.521,104000.0
2008-03-05 10:30:00,57.39,57.75,57.39,57.59,379400.0,19.504,19.6263,19.504,19.5719,379400.0
2008-03-05 10:35:00,57.6,57.84,57.59,57.72,262000.0,19.5753,19.6569,19.5719,19.6161,262000.0
2008-03-05 10:40:00,57.74,57.81,57.68,57.74,91800.0,19.6229,19.6467,19.6025,19.6229,91800.0
2008-03-05 10:45:00,57.73,57.81,57.67,57.74,128400.0,19.6195,19.6467,19.5991,19.6229,128400.0
2008-03-05 10:50:00,57.74,57.83,57.69,57.75,194400.0,19.6229,19.6535,19.6059,19.6263,194400.0
2008-03-05 10:55:00,57.76,57.77,57.57,57.63,255200.0,19.6297,19.6331,19.5651,19.5855,255200.0
2008-03-05 11:00:00,57.64,57.74,57.56,57.7,171200.0,19.5889,19.6229,19.5617,19.6093,171200.0
2008-03-05 11:05:00,57.7,57.74,57.51,57.7,134800.0,19.6093,19.6229,19.5447,19.6093,134800.0
2008-03-05 11:10:00,57.72,57.89,57.7,57.76,93800.0,19.6161,19.6739,19.6093,19.6297,93800.0
2008-03-05 11:15:00,57.77,57.91,57.77,57.88,170800.0,19.6331,19.6807,19.6331,19.6705,170800.0
2008-03-05 11:20:00,57.89,58.1,57.8,58.09,311800.0,19.6739,19.7453,19.6433,19.7419,311800.0
2008-03-05 11:25:00,58.09,58.1,57.98,58.05,145800.0,19.7419,19.7453,19.7045,19.7283,145800.0
2008-03-05 11:30:00,58.04,58.1,57.96,58.07,117600.0,19.7249,19.7453,19.6977,19.7351,117600.0
2008-03-05 11:35:00,58.07,58.3,58.06,58.3,221800.0,19.7351,19.8132,19.7317,19.8132,221800.0
2008-03-05 11:40:00,58.31,58.42,58.1,58.25,208200.0,19.8166,19.854,19.7453,19.7962,208200.0
2008-03-05 11:45:00,58.25,58.3,58.09,58.1,161200.0,19.7962,19.8132,19.7419,19.7453,161200.0
2008-03-05 11:50:00,58.12,58.3,58.12,58.23,65400.0,19.752,19.8132,19.752,19.7894,65400.0
2008-03-05 11:55:00,58.24,58.4,58.23,58.35,75200.0,19.7928,19.8472,19.7894,19.8302,75200.0
2008-03-05 12:00:00,58.35,58.7,58.35,58.63,266200.0,19.8302,19.9492,19.8302,19.9254,266200.0
2008-03-05 12:05:00,58.63,58.7,58.34,58.45,285000.0,19.9254,19.9492,19.8268,19.8642,285000.0
2008-03-05 12:10:00,58.42,58.55,58.33,58.38,204600.0,19.854,19.8982,19.8234,19.8404,204600.0
2008-03-05 12:15:00,58.38,58.46,58.26,58.32,99600.0,19.8404,19.8676,19.7996,19.82,99600.0
2008-03-05 12:20:00,58.35,58.38,58.21,58.38,74800.0,19.8302,19.8404,19.7826,19.8404,74800.0
2008-03-05 12:25:00,58.38,58.4,58.2,58.39,192800.0,19.8404,19.8472,19.7792,19.8438,192800.0
2008-03-05 12:30:00,58.37,58.44,58.26,58.33,111200.0,19.837,19.8608,19.7996,19.8234,111200.0
2008-03-05 12:35:00,58.34,58.41,58.13,58.17,173800.0,19.8268,19.8506,19.7554,19.769,173800.0
2008-03-05 12:40:00,58.16,58.28,58.06,58.27,100600.0,19.7656,19.8064,19.7317,19.803,100600.0
2008-03-05 12:45:00,58.26,58.34,58.22,58.31,38600.0,19.7996,19.8268,19.786,19.8166,38600.0
2008-03-05 12:50:00,58.32,58.44,58.25,58.4,67600.0,19.82,19.8608,19.7962,19.8472,67600.0
2008-03-05 12:55:00,58.39,58.48,58.25,58.48,64800.0,19.8438,19.8744,19.7962,19.8744,64800.0
2008-03-05 13:00:00,58.48,58.62,58.44,58.55,117000.0,19.8744,19.922,19.8608,19.8982,117000.0
2008-03-05 13:05:00,58.56,58.61,58.25,58.61,247200.0,19.9016,19.9186,19.7962,19.9186,247200.0
2008-03-05 13:10:00,58.62,58.65,58.43,58.49,119200.0,19.922,19.9322,19.8574,19.8778,119200.0
2008-03-05 13:15:00,58.49,58.58,58.1,58.11,142800.0,19.8778,19.9084,19.7453,19.7487,142800.0
2008-03-05 13:20:00,58.11,58.14,57.76,57.88,194200.0,19.7487,19.7588,19.6297,19.6705,194200.0
2008-03-05 13:25:00,57.88,58.0,57.79,57.96,99600.0,19.6705,19.7113,19.6399,19.6977,99600.0
2008-03-05 13:30:00,57.97,57.99,57.75,57.8,103000.0,19.7011,19.7079,19.6263,19.6433,103000.0
2008-03-05 13:35:00,57.83,57.83,57.47,57.59,353000.0,19.6535,19.6535,19.5311,19.5719,353000.0
2008-03-05 13:40:00,57.59,57.75,57.54,57.73,184000.0,19.5719,19.6263,19.5549,19.6195,184000.0
2008-03-05 13:45:00,57.72,57.93,57.69,57.81,116600.0,19.6161,19.6875,19.6059,19.6467,116600.0
2008-03-05 13:50:00,57.8,57.92,57.79,57.85,98200.0,19.6433,19.6841,19.6399,19.6603,98200.0
2008-03-05 13:55:00,57.87,58.25,57.86,58.05,172200.0,19.6671,19.7962,19.6637,19.7283,172200.0
2008-03-05 14:00:00,58.08,58.13,57.96,58.09,234800.0,19.7385,19.7554,19.6977,19.7419,234800.0
2008-03-05 14:05:00,58.06,58.29,58.0,58.27,235000.0,19.7317,19.8098,19.7113,19.803,235000.0
2008-03-05 14:10:00,58.26,58.35,58.2,58.35,167600.0,19.7996,19.8302,19.7792,19.8302,167600.0
2008-03-05 14:15:00,58.32,58.56,58.32,58.43,164200.0,19.82,19.9016,19.82,19.8574,164200.0
2008-03-05 14:20:00,58.43,58.44,58.34,58.38,76800.0,19.8574,19.8608,19.8268,19.8404,76800.0
2008-03-05 14:25:00,58.37,58.45,58.18,58.24,197800.0,19.837,19.8642,19.7724,19.7928,197800.0
2008-03-05 14:30:00,58.24,58.24,58.02,58.13,108200.0,19.7928,19.7928,19.7181,19.7554,108200.0
2008-03-05 14:35:00,58.12,58.3,58.09,58.12,132800.0,19.752,19.8132,19.7419,19.752,132800.0
2008-03-05 14:40:00,58.11,58.11,57.91,57.98,182800.0,19.7487,19.7487,19.6807,19.7045,182800.0
2008-03-05 14:45:00,57.97,58.18,57.96,58.02,254400.0,19.7011,19.7724,19.6977,19.7181,254400.0
2008-03-05 14:50:00,58.02,58.2,57.95,58.17,211800.0,19.7181,19.7792,19.6943,19.769,211800.0
2008-03-05 14:55:00,58.19,58.26,58.13,58.26,167800.0,19.7758,19.7996,19.7554,19.7996,167800.0
2008-03-05 15:00:00,58.23,58.24,58.11,58.24,155800.0,19.7894,19.7928,19.7487,19.7928,155800.0
2008-03-05 15:05:00,58.23,58.26,58.15,58.19,148600.0,19.7894,19.7996,19.7622,19.7758,148600.0
2008-03-05 15:10:00,58.21,58.29,58.16,58.21,104800.0,19.7826,19.8098,19.7656,19.7826,104800.0
2008-03-05 15:15:00,58.23,58.23,57.82,57.85,239800.0,19.7894,19.7894,19.6501,19.6603,239800.0
2008-03-05 15:20:00,57.82,57.83,57.6,57.74,186800.0,19.6501,19.6535,19.5753,19.6229,186800.0
2008-03-05 15:25:00,57.77,58.18,57.71,58.09,189200.0,19.6331,19.7724,19.6127,19.7419,189200.0
2008-03-05 15:30:00,58.06,58.25,57.94,58.15,171000.0,19.7317,19.7962,19.6909,19.7622,171000.0
2008-03-05 15:35:00,58.15,58.22,58.02,58.13,172400.0,19.7622,19.786,19.7181,19.7554,172400.0
2008-03-05 15:40:00,58.13,58.18,57.9,57.97,242600.0,19.7554,19.7724,19.6773,19.7011,242600.0
2008-03-05 15:45:00,57.95,58.08,57.91,58.06,188600.0,19.6943,19.7385,19.6807,19.7317,188600.0
2008-03-05 15:50:00,58.04,58.17,57.95,58.17,199400.0,19.7249,19.769,19.6943,19.769,199400.0
2008-03-05 15:55:00,58.17,58.4,58.16,58.31,398400.0,19.769,19.8472,19.7656,19.8166,398400.0
2008-03-06 09:30:00,58.69,58.85,58.46,58.52,245400.0,19.9458,20.0001,19.8676,19.888,245400.0
2008-03-06 09:35:00,58.53,58.54,58.33,58.52,161600.0,19.8914,19.8948,19.8234,19.888,161600.0
2008-03-06 09:40:00,58.51,58.86,58.38,58.82,210400.0,19.8846,20.0035,19.8404,19.9899,210400.0
2008-03-06 09:45:00,58.83,58.99,58.81,58.83,203000.0,19.9933,20.0477,19.9865,19.9933,203000.0
2008-03-06 09:50:00,58.82,58.84,58.55,58.68,131200.0,19.9899,19.9967,19.8982,19.9424,131200.0
2008-03-06 09:55:00,58.68,58.72,58.29,58.44,225200.0,19.9424,19.956,19.8098,19.8608,225200.0
2008-03-06 10:00:00,58.44,58.45,58.03,58.05,233000.0,19.8608,19.8642,19.7215,19.7283,233000.0
2008-03-06 10:05:00,58.09,58.35,58.07,58.31,176000.0,19.7419,19.8302,19.7351,19.8166,176000.0
2008-03-06 10:10:00,58.31,58.45,58.25,58.37,161400.0,19.8166,19.8642,19.7962,19.837,161400.0
2008-03-06 10:15:00,58.37,58.5,58.22,58.22,126200.0,19.837,19.8812,19.786,19.786,126200.0
2008-03-06 10:20:00,58.23,58.6,58.23,58.53,123200.0,19.7894,19.9152,19.7894,19.8914,123200.0
2008-03-06 10:25:00,58.54,58.56,58.35,58.42,170000.0,19.8948,19.9016,19.8302,19.854,170000.0
2008-03-06 10:30:00,58.43,58.57,58.23,58.49,495800.0,19.8574,19.905,19.7894,19.8778,495800.0
2008-03-06 10:35:00,58.46,58.65,58.35,58.35,273800.0,19.8676,19.9322,19.8302,19.8302,273800.0
2008-03-06 10:40:00,58.39,58.42,58.22,58.3,90800.0,19.8438,19.854,19.786,19.8132,90800.0
2008-03-06 10:45:00,58.35,58.48,58.34,58.45,148400.0,19.8302,19.8744,19.8268,19.8642,148400.0
2008-03-06 10:50:00,58.45,58.49,58.38,58.43,277000.0,19.8642,19.8778,19.8404,19.8574,277000.0
2008-03-06 10:55:00,58.44,58.67,58.44,58.55,153400.0,19.8608,19.939,19.8608,19.8982,153400.0
2008-03-06 11:00:00,58.55,58.63,58.34,58.37,92000.0,19.8982,19.9254,19.8268,19.837,92000.0
2008-03-06 11:05:00,58.36,58.43,58.27,58.4,69600.0,19.8336,19.8574,19.803,19.8472,69600.0
2008-03-06 11:10:00,58.4,58.43,58.2,58.2,64000.0,19.8472,19.8574,19.7792,19.7792,64000.0
2008-03-06 11:15:00,58.2,58.26,58.09,58.12,69200.0,19.7792,19.7996,19.7419,19.752,69200.0
2008-03-06 11:20:00,58.11,58.23,58.06,58.1,162600.0,19.7487,19.7894,19.7317,19.7453,162600.0
2008-03-06 11:25:00,58.11,58.34,58.11,58.25,144800.0,19.7487,19.8268,19.7487,19.7962,144800.0
2008-03-06 11:30:00,58.26,58.27,58.11,58.21,81400.0,19.7996,19.803,19.7487,19.7826,81400.0
2008-03-06 11:35:00,58.21,58.48,58.17,58.47,139600.0,19.7826,19.8744,19.769,19.871,139600.0
2008-03-06 11:40:00,58.45,58.45,58.32,58.35,67200.0,19.8642,19.8642,19.82,19.8302,67200.0
2008-03-06 11:45:00,58.35,58.35,58.07,58.11,72600.0,19.8302,19.8302,19.7351,19.7487,72600.0
2008-03-06 11:50:00,58.13,58.14,58.01,58.01,92200.0,19.7554,19.7588,19.7147,19.7147,92200.0
2008-03-06 11:55:00,58.01,58.07,57.87,57.96,141400.0,19.7147,19.7351,19.6671,19.6977,141400.0
2008-03-06 12:00:00,57.96,57.96,57.65,57.71,107200.0,19.6977,19.6977,19.5923,19.6127,107200.0
2008-03-06 12:05:00,57.72,57.81,57.55,57.57,118200.0,19.6161,19.6467,19.5583,19.5651,118200.0
2008-03-06 12:10:00,57.56,57.57,57.32,57.45,116200.0,19.5617,19.5651,19.4802,19.5243,116200.0
2008-03-06 12:15:00,57.44,57.46,57.27,57.35,126400.0,19.521,19.5277,19.4632,19.4904,126400.0
2008-03-06 12:20:00,57.32,57.38,57.27,57.34,90800.0,19.4802,19.5006,19.4632,19.487,90800.0
2008-03-06 12:25:00,57.3,57.45,57.3,57.32,122800.0,19.4734,19.5243,19.4734,19.4802,122800.0
2008-03-06 12:30:00,57.31,57.38,57.19,57.34,95200.0,19.4768,19.5006,19.436,19.487,95200.0
2008-03-06 12:35:00,57.35,57.41,57.32,57.33,62600.0,19.4904,19.5108,19.4802,19.4836,62600.0
2008-03-06 12:40:00,57.3,57.5,57.23,57.49,102800.0,19.4734,19.5413,19.4496,19.5379,102800.0
2008-03-06 12:45:00,57.48,57.5,57.35,57.38,57800.0,19.5345,19.5413,19.4904,19.5006,57800.0
2008-03-06 12:50:00,57.37,57.63,57.37,57.61,99000.0,19.4972,19.5855,19.4972,19.5787,99000.0
2008-03-06 12:55:00,57.6,57.61,57.38,57.41,76400.0,19.5753,19.5787,19.5006,19.5108,76400.0
2008-03-06 13:00:00,57.4,57.63,57.38,57.54,114600.0,19.5074,19.5855,19.5006,19.5549,114600.0
2008-03-06 13:05:00,57.55,57.69,57.54,57.55,87200.0,19.5583,19.6059,19.5549,19.5583,87200.0
2008-03-06 13:10:00,57.57,57.62,57.49,57.49,67600.0,19.5651,19.5821,19.5379,19.5379,67600.0
2008-03-06 13:15:00,57.49,57.6,57.49,57.58,87800.0,19.5379,19.5753,19.5379,19.5685,87800.0
2008-03-06 13:20:00,57.58,57.63,57.44,57.45,148800.0,19.5685,19.5855,19.521,19.5243,148800.0
2008-03-06 13:25:00,57.45,57.46,57.26,57.26,114800.0,19.5243,19.5277,19.4598,19.4598,114800.0
2008-03-06 13:30:00,57.25,57.32,57.17,57.28,133400.0,19.4564,19.4802,19.4292,19.4666,133400.0
2008-03-06 13:35:00,57.31,57.37,57.12,57.36,119600.0,19.4768,19.4972,19.4122,19.4938,119600.0
2008-03-06 13:40:00,57.37,57.54,57.34,57.46,93400.0,19.4972,19.5549,19.487,19.5277,93400.0
2008-03-06 13:45:00,57.49,57.52,57.32,57.51,99000.0,19.5379,19.5481,19.4802,19.5447,99000.0
2008-03-06 13:50:00,57.52,57.63,57.45,57.54,102600.0,19.5481,19.5855,19.5243,19.5549,102600.0
2008-03-06 13:55:00,57.55,57.57,57.39,57.41,49600.0,19.5583,19.5651,19.504,19.5108,49600.0
2008-03-06 14:00:00,57.42,57.59,57.42,57.56,91400.0,19.5142,19.5719,19.5142,19.5617,91400.0
2008-03-06 14:05:00,57.57,57.66,57.55,57.6,138000.0,19.5651,19.5957,19.5583,19.5753,138000.0
2008-03-06 14:10:00,57.62,57.65,57.55,57.63,79800.0,19.5821,19.5923,19.5583,19.5855,79800.0
2008-03-06 14:15:00,57.63,57.7,57.57,57.6,81400.0,19.5855,19.6093,19.5651,19.5753,81400.0
2008-03-06 14:20:00,57.6,57.65,57.49,57.58,56200.0,19.5753,19.5923,19.5379,19.5685,56200.0
2008-03-06 14:25:00,57.58,57.62,57.41,57.42,81200.0,19.5685,19.5821,19.5108,19.5142,81200.0
2008-03-06 14:30:00,57.43,57.5,57.33,57.44,238200.0,19.5176,19.5413,19.4836,19.521,238200.0
2008-03-06 14:35:00,57.44,57.55,57.42,57.47,43000.0,19.521,19.5583,19.5142,19.5311,43000.0
2008-03-06 14:40:00,57.47,57.58,57.41,57.57,67200.0,19.5311,19.5685,19.5108,19.5651,67200.0
2008-03-06 14:45:00,57.57,57.7,57.55,57.65,78400.0,19.5651,19.6093,19.5583,19.5923,78400.0
2008-03-06 14:50:00,57.65,57.71,57.55,57.6,74000.0,19.5923,19.6127,19.5583,19.5753,74000.0
2008-03-06 14:55:00,57.6,57.63,57.51,57.6,45800.0,19.5753,19.5855,19.5447,19.5753,45800.0
2008-03-06 15:00:00,57.58,57.58,57.18,57.21,96800.0,19.5685,19.5685,19.4326,19.4428,96800.0
2008-03-06 15:05:00,57.21,57.34,57.21,57.23,92400.0,19.4428,19.487,19.4428,19.4496,92400.0
2008-03-06 15:10:00,57.23,57.23,57.04,57.05,143200.0,19.4496,19.4496,19.385,19.3884,143200.0
2008-03-06 15:15:00,57.07,57.46,57.05,57.41,74800.0,19.3952,19.5277,19.3884,19.5108,74800.0
2008-03-06 15:20:00,57.45,57.55,57.36,57.46,107000.0,19.5243,19.5583,19.4938,19.5277,107000.0
2008-03-06 15:25:00,57.47,57.63,57.42,57.52,168000.0,19.5311,19.5855,19.5142,19.5481,168000.0
2008-03-06 15:30:00,57.49,57.52,57.25,57.34,376000.0,19.5379,19.5481,19.4564,19.487,376000.0
2008-03-06 15:35:00,57.34,57.35,57.07,57.09,180800.0,19.487,19.4904,19.3952,19.402,180800.0
2008-03-06 15:40:00,57.1,57.24,57.03,57.2,186000.0,19.4054,19.453,19.3816,19.4394,186000.0
2008-03-06 15:45:00,57.2,57.2,56.92,56.96,222400.0,19.4394,19.4394,19.3442,19.3578,222400.0
2008-03-06 15:50:00,56.97,57.01,56.68,56.76,342400.0,19.3612,19.3748,19.2627,19.2899,342400.0
2008-03-06 15:55:00,56.76,56.82,56.63,56.65,384200.0,19.2899,19.3102,19.2457,19.2525,384200.0
2008-03-07 09:30:00,55.77,55.87,55.46,55.63,360400.0,18.9534,18.9874,18.848,18.9058,360400.0
2008-03-07 09:35:00,55.61,56.07,55.6,56.05,262600.0,18.899,19.0554,18.8956,19.0486,262600.0
2008-03-07 09:40:00,56.05,56.35,55.99,56.34,257400.0,19.0486,19.1505,19.0282,19.1471,257400.0
2008-03-07 09:45:00,56.33,56.59,56.33,56.58,217600.0,19.1437,19.2321,19.1437,19.2287,217600.0
2008-03-07 09:50:00,56.58,56.58,56.17,56.4,163200.0,19.2287,19.2287,19.0893,19.1675,163200.0
2008-03-07 09:55:00,56.4,56.87,56.4,56.85,160000.0,19.1675,19.3272,19.1675,19.3204,160000.0
2008-03-07 10:00:00,56.87,56.87,56.6,56.72,113400.0,19.3272,19.3272,19.2355,19.2763,113400.0
2008-03-07 10:05:00,56.73,56.75,56.49,56.57,141200.0,19.2797,19.2865,19.1981,19.2253,141200.0
2008-03-07 10:10:00,56.57,56.62,56.39,56.62,170400.0,19.2253,19.2423,19.1641,19.2423,170400.0
2008-03-07 10:15:00,56.6,56.74,56.48,56.64,179000.0,19.2355,19.2831,19.1947,19.2491,179000.0
2008-03-07 10:20:00,56.66,56.81,56.47,56.49,129200.0,19.2559,19.3068,19.1913,19.1981,129200.0
2008-03-07 10:25:00,56.49,56.64,56.35,56.6,180800.0,19.1981,19.2491,19.1505,19.2355,180800.0
2008-03-07 10:30:00,56.6,56.68,56.51,56.63,110800.0,19.2355,19.2627,19.2049,19.2457,110800.0
2008-03-07 10:35:00,56.62,56.87,56.48,56.86,111000.0,19.2423,19.3272,19.1947,19.3238,111000.0
2008-03-07 10:40:00,56.83,56.97,56.79,56.96,138000.0,19.3136,19.3612,19.3,19.3578,138000.0
2008-03-07 10:45:00,56.96,57.0,56.79,56.97,123800.0,19.3578,19.3714,19.3,19.3612,123800.0
2008-03-07 10:50:00,56.96,57.08,56.66,56.68,115000.0,19.3578,19.3986,19.2559,19.2627,115000.0
2008-03-07 10:55:00,56.65,56.72,56.61,56.71,50600.0,19.2525,19.2763,19.2389,19.2729,50600.0
2008-03-07 11:00:00,56.7,56.71,56.5,56.51,53800.0,19.2695,19.2729,19.2015,19.2049,53800.0
2008-03-07 11:05:00,56.52,56.54,56.15,56.28,167000.0,19.2083,19.2151,19.0825,19.1267,167000.0
2008-03-07 11:10:00,56.25,56.33,56.11,56.14,87200.0,19.1165,19.1437,19.069,19.0791,87200.0
2008-03-07 11:15:00,56.12,56.27,56.07,56.18,83600.0,19.0723,19.1233,19.0554,19.0927,83600.0
2008-03-07 11:20:00,56.17,56.36,56.07,56.36,65400.0,19.0893,19.1539,19.0554,19.1539,65400.0
2008-03-07 11:25:00,56.35,56.44,56.13,56.17,127200.0,19.1505,19.1811,19.0757,19.0893,127200.0
2008-03-07 11:30:00,56.18,56.5,56.18,56.46,108800.0,19.0927,19.2015,19.0927,19.1879,108800.0
2008-03-07 11:35:00,56.46,56.65,56.44,56.62,92800.0,19.1879,19.2525,19.1811,19.2423,92800.0
2008-03-07 11:40:00,56.6,56.69,56.24,56.27,191000.0,19.2355,19.2661,19.1131,19.1233,191000.0
2008-03-07 11:45:00,56.27,56.41,56.24,56.32,102200.0,19.1233,19.1709,19.1131,19.1403,102200.0
2008-03-07 11:50:00,56.33,56.43,56.3,56.36,83000.0,19.1437,19.1777,19.1335,19.1539,83000.0
2008-03-07 11:55:00,56.37,56.47,56.24,56.32,92200.0,19.1573,19.1913,19.1131,19.1403,92200.0
2008-03-07 12:00:00,56.33,56.33,56.17,56.24,381600.0,19.1437,19.1437,19.0893,19.1131,381600.0
2008-03-07 12:05:00,56.23,56.27,56.05,56.1,80200.0,19.1097,19.1233,19.0486,19.0656,80200.0
2008-03-07 12:10:00,56.1,56.17,55.98,56.01,88000.0,19.0656,19.0893,19.0248,19.035,88000.0
2008-03-07 12:15:00,56.01,56.06,55.88,55.99,66200.0,19.035,19.052,18.9908,19.0282,66200.0
2008-03-07 12:20:00,56.01,56.07,55.96,56.07,47000.0,19.035,19.0554,19.018,19.0554,47000.0
2008-03-07 12:25:00,56.05,56.09,55.95,56.01,87200.0,19.0486,19.0622,19.0146,19.035,87200.0
2008-03-07 12:30:00,56.02,56.04,55.9,55.97,47000.0,19.0384,19.0452,18.9976,19.0214,47000.0
2008-03-07 12:35:00,55.96,56.05,55.89,55.97,98400.0,19.018,19.0486,18.9942,19.0214,98400.0
2008-03-07 12:40:00,55.97,56.19,55.95,56.19,123000.0,19.0214,19.0961,19.0146,19.0961,123000.0
2008-03-07 12:45:00,56.2,56.35,56.1,56.29,57800.0,19.0995,19.1505,19.0656,19.1301,57800.0
2008-03-07 12:50:00,56.33,56.38,56.3,56.3,77000.0,19.1437,19.1607,19.1335,19.1335,77000.0
2008-03-07 12:55:00,56.3,56.38,56.24,56.37,56400.0,19.1335,19.1607,19.1131,19.1573,56400.0
2008-03-07 13:00:00,56.35,56.41,56.3,56.32,69000.0,19.1505,19.1709,19.1335,19.1403,69000.0
2008-03-07 13:05:00,56.34,56.38,56.32,56.37,36200.0,19.1471,19.1607,19.1403,19.1573,36200.0
2008-03-07 13:10:00,56.35,56.36,56.13,56.19,90600.0,19.1505,19.1539,19.0757,19.0961,90600.0
2008-03-07 13:15:00,56.19,56.19,56.0,56.07,117000.0,19.0961,19.0961,19.0316,19.0554,117000.0
2008-03-07 13:20:00,56.06,56.18,56.05,56.14,50200.0,19.052,19.0927,19.0486,19.0791,50200.0
2008-03-07 13:25:00,56.16,56.37,56.14,56.35,75200.0,19.0859,19.1573,19.0791,19.1505,75200.0
2008-03-07 13:30:00,56.33,56.33,56.14,56.19,105800.0,19.1437,19.1437,19.0791,19.0961,105800.0
2008-03-07 13:35:00,56.2,56.2,56.04,56.1,113200.0,19.0995,19.0995,19.0452,19.0656,113200.0
2008-03-07 13:40:00,56.07,56.07,55.95,55.97,84200.0,19.0554,19.0554,19.0146,19.0214,84200.0
2008-03-07 13:45:00,55.97,56.05,55.88,55.97,66000.0,19.0214,19.0486,18.9908,19.0214,66000.0
2008-03-07 13:50:00,55.96,55.96,55.8,55.85,179200.0,19.018,19.018,18.9636,18.9806,179200.0
2008-03-07 13:55:00,55.84,55.84,55.73,55.74,102400.0,18.9772,18.9772,18.9398,18.9432,102400.0
2008-03-07 14:00:00,55.74,55.75,55.5,55.53,286000.0,18.9432,18.9466,18.8616,18.8718,286000.0
2008-03-07 14:05:00,55.52,55.66,55.48,55.66,292600.0,18.8684,18.916,18.8548,18.916,292600.0
2008-03-07 14:10:00,55.66,55.69,55.45,55.48,343800.0,18.916,18.9262,18.8447,18.8548,343800.0
2008-03-07 14:15:00,55.48,55.49,55.26,55.38,247000.0,18.8548,18.8582,18.7801,18.8209,247000.0
2008-03-07 14:20:00,55.39,55.39,55.02,55.16,251000.0,18.8243,18.8243,18.6985,18.7461,251000.0
2008-03-07 14:25:00,55.15,55.35,55.11,55.33,136400.0,18.7427,18.8107,18.7291,18.8039,136400.0
2008-03-07 14:30:00,55.34,55.4,55.22,55.27,105800.0,18.8073,18.8277,18.7665,18.7835,105800.0
2008-03-07 14:35:00,55.27,55.3,55.13,55.18,148000.0,18.7835,18.7937,18.7359,18.7529,148000.0
2008-03-07 14:40:00,55.18,55.39,55.17,55.39,172200.0,18.7529,18.8243,18.7495,18.8243,172200.0
2008-03-07 14:45:00,55.39,55.49,55.35,55.45,142200.0,18.8243,18.8582,18.8107,18.8447,142200.0
2008-03-07 14:50:00,55.43,55.46,55.25,55.32,92000.0,18.8379,18.848,18.7767,18.8005,92000.0
2008-03-07 14:55:00,55.32,55.68,55.25,55.66,159200.0,18.8005,18.9228,18.7767,18.916,159200.0
2008-03-07 15:00:00,55.67,55.73,55.27,55.3,156000.0,18.9194,18.9398,18.7835,18.7937,156000.0
2008-03-07 15:05:00,55.3,55.66,55.3,55.63,95800.0,18.7937,18.916,18.7937,18.9058,95800.0
2008-03-07 15:10:00,55.63,55.83,55.49,55.74,191800.0,18.9058,18.9738,18.8582,18.9432,191800.0
2008-03-07 15:15:00,55.74,55.99,55.52,55.94,103600.0,18.9432,19.0282,18.8684,19.0112,103600.0
2008-03-07 15:20:00,55.93,56.16,55.81,56.01,204800.0,19.0078,19.0859,18.967,19.035,204800.0
2008-03-07 15:25:00,56.02,56.05,55.7,55.96,269800.0,19.0384,19.0486,18.9296,19.018,269800.0
2008-03-07 15:30:00,55.98,56.14,55.65,55.72,173200.0,19.0248,19.0791,18.9126,18.9364,173200.0
2008-03-07 15:35:00,55.7,56.02,55.66,55.91,200800.0,18.9296,19.0384,18.916,19.001,200800.0
2008-03-07 15:40:00,55.9,56.01,55.7,55.87,238200.0,18.9976,19.035,18.9296,18.9874,238200.0
2008-03-07 15:45:00,55.88,56.01,55.75,55.78,162800.0,18.9908,19.035,18.9466,18.9568,162800.0
2008-03-07 15:50:00,55.81,55.85,55.7,55.77,254800.0,18.967,18.9806,18.9296,18.9534,254800.0
2008-03-07 15:55:00,55.77,55.88,55.6,55.76,346800.0,18.9534,18.9908,18.8956,18.95,346800.0
2008-03-10 09:30:00,56.02,56.11,55.6,55.88,423400.0,19.0384,19.069,18.8956,18.9908,423400.0
2008-03-10 09:35:00,55.78,55.81,55.48,55.5,188000.0,18.9568,18.967,18.8548,18.8616,188000.0
2008-03-10 09:40:00,55.49,55.52,55.29,55.46,162800.0,18.8582,18.8684,18.7903,18.848,162800.0
2008-03-10 09:45:00,55.47,55.49,55.27,55.27,80200.0,18.8514,18.8582,18.7835,18.7835,80200.0
2008-03-10 09:50:00,55.28,55.3,54.67,54.97,300200.0,18.7869,18.7937,18.5796,18.6815,300200.0
2008-03-10 09:55:00,54.93,55.29,54.9,55.24,155800.0,18.6679,18.7903,18.6577,18.7733,155800.0
2008-03-10 10:00:00,55.24,55.49,55.23,55.23,123000.0,18.7733,18.8582,18.7699,18.7699,123000.0
2008-03-10 10:05:00,55.27,55.35,55.1,55.28,133600.0,18.7835,18.8107,18.7257,18.7869,133600.0
2008-03-10 10:10:00,55.27,55.38,55.21,55.23,152600.0,18.7835,18.8209,18.7631,18.7699,152600.0
2008-03-10 10:15:00,55.26,55.4,55.1,55.13,100000.0,18.7801,18.8277,18.7257,18.7359,100000.0
2008-03-10 10:20:00,55.13,55.18,55.02,55.03,85200.0,18.7359,18.7529,18.6985,18.7019,85200.0
2008-03-10 10:25:00,55.04,55.38,55.04,55.34,152600.0,18.7053,18.8209,18.7053,18.8073,152600.0
2008-03-10 10:30:00,55.35,55.6,55.35,55.58,157000.0,18.8107,18.8956,18.8107,18.8888,157000.0
2008-03-10 10:35:00,55.6,55.97,55.58,55.74,188000.0,18.8956,19.0214,18.8888,18.9432,188000.0
2008-03-10 10:40:00,55.73,55.81,55.57,55.74,128400.0,18.9398,18.967,18.8854,18.9432,128400.0
2008-03-10 10:45:00,55.76,56.19,55.74,56.04,351600.0,18.95,19.0961,18.9432,19.0452,351600.0
2008-03-10 10:50:00,56.04,56.15,56.0,56.13,130000.0,19.0452,19.0825,19.0316,19.0757,130000.0
2008-03-10 10:55:00,56.13,56.16,55.88,55.99,291800.0,19.0757,19.0859,18.9908,19.0282,291800.0
2008-03-10 11:00:00,55.99,56.31,55.98,56.25,292800.0,19.0282,19.1369,19.0248,19.1165,292800.0
2008-03-10 11:05:00,56.24,56.34,56.23,56.24,224000.0,19.1131,19.1471,19.1097,19.1131,224000.0
2008-03-10 11:10:00,56.24,56.32,56.1,56.13,133000.0,19.1131,19.1403,19.0656,19.0757,133000.0
2008-03-10 11:15:00,56.13,56.16,55.94,55.94,81800.0,19.0757,19.0859,19.0112,19.0112,81800.0
2008-03-10 11:20:00,55.94,55.96,55.78,55.79,115800.0,19.0112,19.018,18.9568,18.9602,115800.0
2008-03-10 11:25:00,55.79,55.86,55.56,55.6,165800.0,18.9602,18.984,18.882,18.8956,165800.0
2008-03-10 11:30:00,55.6,55.65,55.45,55.47,147600.0,18.8956,18.9126,18.8447,18.8514,147600.0
2008-03-10 11:35:00,55.49,55.66,55.4,55.4,130400.0,18.8582,18.916,18.8277,18.8277,130400.0
2008-03-10 11:40:00,55.42,55.46,55.05,55.05,181200.0,18.8345,18.848,18.7087,18.7087,181200.0
2008-03-10 11:45:00,55.05,55.08,54.95,55.02,412000.0,18.7087,18.7189,18.6747,18.6985,412000.0
2008-03-10 11:50:00,55.02,55.12,55.01,55.03,165400.0,18.6985,18.7325,18.6951,18.7019,165400.0
2008-03-10 11:55:00,55.01,55.3,55.0,55.29,139400.0,18.6951,18.7937,18.6917,18.7903,139400.0
2008-03-10 12:00:00,55.29,55.35,54.93,54.98,167200.0,18.7903,18.8107,18.6679,18.6849,167200.0
2008-03-10 12:05:00,54.96,55.02,54.83,55.02,171200.0,18.6781,18.6985,18.6339,18.6985,171200.0
2008-03-10 12:10:00,55.02,55.18,54.98,55.04,233600.0,18.6985,18.7529,18.6849,18.7053,233600.0
2008-03-10 12:15:00,55.05,55.16,54.92,55.0,139400.0,18.7087,18.7461,18.6645,18.6917,139400.0
2008-03-10 12:20:00,55.04,55.21,55.0,55.13,145400.0,18.7053,18.7631,18.6917,18.7359,145400.0
2008-03-10 12:25:00,55.13,55.2,55.0,55.03,216400.0,18.7359,18.7597,18.6917,18.7019,216400.0
2008-03-10 12:30:00,55.02,55.21,54.98,55.15,105400.0,18.6985,18.7631,18.6849,18.7427,105400.0
2008-03-10 12:35:00,55.17,55.19,55.0,55.02,103000.0,18.7495,18.7563,18.6917,18.6985,103000.0
2008-03-10 12:40:00,55.03,55.06,54.93,55.0,115200.0,18.7019,18.7121,18.6679,18.6917,115200.0
2008-03-10 12:45:00,55.01,55.04,54.91,54.93,120400.0,18.6951,18.7053,18.6611,18.6679,120400.0
2008-03-10 12:50:00,54.93,55.09,54.9,55.08,106600.0,18.6679,18.7223,18.6577,18.7189,106600.0
2008-03-10 12:55:00,55.08,55.21,55.01,55.14,135400.0,18.7189,18.7631,18.6951,18.7393,135400.0
2008-03-10 13:00:00,55.18,55.25,55.15,55.18,108000.0,18.7529,18.7767,18.7427,18.7529,108000.0
2008-03-10 13:05:00,55.16,55.19,55.08,55.16,66200.0,18.7461,18.7563,18.7189,18.7461,66200.0
2008-03-10 13:10:00,55.17,55.22,55.06,55.06,88400.0,18.7495,18.7665,18.7121,18.7121,88400.0
2008-03-10 13:15:00,55.05,55.06,54.9,54.95,74200.0,18.7087,18.7121,18.6577,18.6747,74200.0
2008-03-10 13:20:00,54.95,54.95,54.79,54.83,92200.0,18.6747,18.6747,18.6204,18.6339,92200.0
2008-03-10 13:25:00,54.82,54.84,54.67,54.67,150200.0,18.6305,18.6373,18.5796,18.5796,150200.0
2008-03-10 13:30:00,54.67,54.79,54.63,54.65,149600.0,18.5796,18.6204,18.566,18.5728,149600.0
2008-03-10 13:35:00,54.66,54.66,54.51,54.52,222200.0,18.5762,18.5762,18.5252,18.5286,222200.0
2008-03-10 13:40:00,54.52,54.63,54.52,54.63,165000.0,18.5286,18.566,18.5286,18.566,165000.0
2008-03-10 13:45:00,54.63,54.65,54.54,54.6,168800.0,18.566,18.5728,18.5354,18.5558,168800.0
2008-03-10 13:50:00,54.6,54.77,54.6,54.7,73000.0,18.5558,18.6136,18.5558,18.5898,73000.0
2008-03-10 13:55:00,54.7,54.7,54.52,54.54,84400.0,18.5898,18.5898,18.5286,18.5354,84400.0
2008-03-10 14:00:00,54.52,54.58,54.5,54.5,169600.0,18.5286,18.549,18.5218,18.5218,169600.0
2008-03-10 14:05:00,54.5,54.54,54.36,54.41,239600.0,18.5218,18.5354,18.4742,18.4912,239600.0
2008-03-10 14:10:00,54.41,54.46,54.27,54.38,307800.0,18.4912,18.5082,18.4436,18.481,307800.0
2008-03-10 14:15:00,54.37,54.43,54.22,54.25,179200.0,18.4776,18.498,18.4266,18.4368,179200.0
2008-03-10 14:20:00,54.27,54.27,54.05,54.07,251400.0,18.4436,18.4436,18.3689,18.3757,251400.0
2008-03-10 14:25:00,54.07,54.23,53.99,54.17,280600.0,18.3757,18.43,18.3485,18.4096,280600.0
2008-03-10 14:30:00,54.18,54.2,54.07,54.13,257200.0,18.413,18.4198,18.3757,18.396,257200.0
2008-03-10 14:35:00,54.13,54.36,54.1,54.33,92600.0,18.396,18.4742,18.3859,18.464,92600.0
2008-03-10 14:40:00,54.32,54.4,54.23,54.4,96400.0,18.4606,18.4878,18.43,18.4878,96400.0
2008-03-10 14:45:00,54.38,54.48,54.35,54.38,118600.0,18.481,18.515,18.4708,18.481,118600.0
2008-03-10 14:50:00,54.38,54.43,54.32,54.34,79200.0,18.481,18.498,18.4606,18.4674,79200.0
2008-03-10 14:55:00,54.35,54.38,54.17,54.19,120800.0,18.4708,18.481,18.4096,18.4164,120800.0
2008-03-10 15:00:00,54.19,54.2,54.1,54.13,190600.0,18.4164,18.4198,18.3859,18.396,190600.0
2008-03-10 15:05:00,54.13,54.16,54.1,54.13,185800.0,18.396,18.4062,18.3859,18.396,185800.0
2008-03-10 15:10:00,54.13,54.3,54.1,54.2,139000.0,18.396,18.4538,18.3859,18.4198,139000.0
2008-03-10 15:15:00,54.2,54.25,54.11,54.22,73000.0,18.4198,18.4368,18.3893,18.4266,73000.0
2008-03-10 15:20:00,54.22,54.3,54.16,54.25,123600.0,18.4266,18.4538,18.4062,18.4368,123600.0
2008-03-10 15:25:00,54.23,54.43,54.17,54.38,183800.0,18.43,18.498,18.4096,18.481,183800.0
2008-03-10 15:30:00,54.38,54.57,54.17,54.56,260200.0,18.481,18.5456,18.4096,18.5422,260200.0
2008-03-10 15:35:00,54.49,54.52,54.33,54.37,166400.0,18.5184,18.5286,18.464,18.4776,166400.0
2008-03-10 15:40:00,54.37,54.38,54.25,54.33,200200.0,18.4776,18.481,18.4368,18.464,200200.0
2008-03-10 15:45:00,54.32,54.35,54.25,54.3,320400.0,18.4606,18.4708,18.4368,18.4538,320400.0
2008-03-10 15:50:00,54.3,54.34,54.27,54.31,349600.0,18.4538,18.4674,18.4436,18.4572,349600.0
2008-03-10 15:55:00,54.31,54.39,54.28,54.3,411200.0,18.4572,18.4844,18.447,18.4538,411200.0
2008-03-11 09:30:00,56.05,56.56,56.0,56.44,455200.0,19.0486,19.2219,19.0316,19.1811,455200.0
2008-03-11 09:35:00,56.44,56.58,56.42,56.52,493200.0,19.1811,19.2287,19.1743,19.2083,493200.0
2008-03-11 09:40:00,56.52,56.8,56.34,56.48,632000.0,19.2083,19.3034,19.1471,19.1947,632000.0
2008-03-11 09:45:00,56.49,56.64,56.35,56.36,419800.0,19.1981,19.2491,19.1505,19.1539,419800.0
2008-03-11 09:50:00,56.36,56.41,56.09,56.12,162000.0,19.1539,19.1709,19.0622,19.0723,162000.0
2008-03-11 09:55:00,56.1,56.25,56.1,56.11,167400.0,19.0656,19.1165,19.0656,19.069,167400.0
2008-03-11 10:00:00,56.13,56.18,56.02,56.07,241800.0,19.0757,19.0927,19.0384,19.0554,241800.0
2008-03-11 10:05:00,56.07,56.08,55.9,56.0,236400.0,19.0554,19.0588,18.9976,19.0316,236400.0
2008-03-11 10:10:00,55.99,56.18,55.98,56.09,155400.0,19.0282,19.0927,19.0248,19.0622,155400.0
2008-03-11 10:15:00,56.07,56.09,55.91,55.99,185400.0,19.0554,19.0622,19.001,19.0282,185400.0
2008-03-11 10:20:00,55.99,56.17,55.91,56.15,178200.0,19.0282,19.0893,19.001,19.0825,178200.0
2008-03-11 10:25:00,56.15,56.18,56.03,56.06,324400.0,19.0825,19.0927,19.0418,19.052,324400.0
2008-03-11 10:30:00,56.06,56.13,55.95,55.96,120000.0,19.052,19.0757,19.0146,19.018,120000.0
2008-03-11 10:35:00,55.97,56.06,55.9,56.05,152000.0,19.0214,19.052,18.9976,19.0486,152000.0
2008-03-11 10:40:00,56.05,56.13,55.83,55.93,272600.0,19.0486,19.0757,18.9738,19.0078,272600.0
2008-03-11 10:45:00,55.96,55.99,55.75,55.8,246600.0,19.018,19.0282,18.9466,18.9636,246600.0
2008-03-11 10:50:00,55.8,55.98,55.8,55.83,186600.0,18.9636,19.0248,18.9636,18.9738,186600.0
2008-03-11 10:55:00,55.83,55.97,55.82,55.82,70800.0,18.9738,19.0214,18.9704,18.9704,70800.0
2008-03-11 11:00:00,55.85,55.95,55.83,55.92,153200.0,18.9806,19.0146,18.9738,19.0044,153200.0
2008-03-11 11:05:00,55.94,56.18,55.9,55.9,311800.0,19.0112,19.0927,18.9976,18.9976,311800.0
2008-03-11 11:10:00,55.93,56.04,55.85,55.88,104000.0,19.0078,19.0452,18.9806,18.9908,104000.0
2008-03-11 11:15:00,55.88,55.9,55.5,55.51,210800.0,18.9908,18.9976,18.8616,18.865,210800.0
2008-03-11 11:20:00,55.51,56.0,55.35,55.49,256600.0,18.865,19.0316,18.8107,18.8582,256600.0
2008-03-11 11:25:00,55.49,55.67,55.47,55.61,160800.0,18.8582,18.9194,18.8514,18.899,160800.0
2008-03-11 11:30:00,55.62,55.65,55.54,55.6,77200.0,18.9024,18.9126,18.8752,18.8956,77200.0
2008-03-11 11:35:00,55.6,55.62,55.44,55.5,138400.0,18.8956,18.9024,18.8413,18.8616,138400.0
2008-03-11 11:40:00,55.48,55.56,55.45,55.49,109000.0,18.8548,18.882,18.8447,18.8582,109000.0
2008-03-11 11:45:00,55.47,55.47,55.31,55.36,121600.0,18.8514,18.8514,18.7971,18.8141,121600.0
2008-03-11 11:50:00,55.34,55.4,55.25,55.33,121400.0,18.8073,18.8277,18.7767,18.8039,121400.0
2008-03-11 11:55:00,55.35,55.38,54.85,55.11,360600.0,18.8107,18.8209,18.6407,18.7291,360600.0
2008-03-11 12:00:00,55.09,55.21,55.05,55.1,214200.0,18.7223,18.7631,18.7087,18.7257,214200.0
2008-03-11 12:05:00,55.1,55.24,55.03,55.13,130800.0,18.7257,18.7733,18.7019,18.7359,130800.0
2008-03-11 12:10:00,55.1,55.6,55.03,55.15,215800.0,18.7257,18.8956,18.7019,18.7427,215800.0
2008-03-11 12:15:00,55.15,55.17,54.91,54.98,198800.0,18.7427,18.7495,18.6611,18.6849,198800.0
2008-03-11 12:20:00,54.96,55.29,54.96,55.27,135200.0,18.6781,18.7903,18.6781,18.7835,135200.0
2008-03-11 12:25:00,55.27,55.28,55.16,55.23,76600.0,18.7835,18.7869,18.7461,18.7699,76600.0
2008-03-11 12:30:00,55.22,55.22,55.06,55.08,74200.0,18.7665,18.7665,18.7121,18.7189,74200.0
2008-03-11 12:35:00,55.07,55.13,55.01,55.07,55400.0,18.7155,18.7359,18.6951,18.7155,55400.0
2008-03-11 12:40:00,55.05,55.06,54.91,54.97,107600.0,18.7087,18.7121,18.6611,18.6815,107600.0
2008-03-11 12:45:00,54.94,54.94,54.74,54.76,77800.0,18.6713,18.6713,18.6034,18.6102,77800.0
2008-03-11 12:50:00,54.74,54.77,54.67,54.7,135800.0,18.6034,18.6136,18.5796,18.5898,135800.0
2008-03-11 12:55:00,54.71,55.08,54.7,55.02,276800.0,18.5932,18.7189,18.5898,18.6985,276800.0
2008-03-11 13:00:00,55.02,55.04,54.9,54.99,60800.0,18.6985,18.7053,18.6577,18.6883,60800.0
2008-03-11 13:05:00,55.0,55.05,54.92,54.96,61400.0,18.6917,18.7087,18.6645,18.6781,61400.0
2008-03-11 13:10:00,54.95,55.13,54.94,55.08,67200.0,18.6747,18.7359,18.6713,18.7189,67200.0
2008-03-11 13:15:00,55.09,55.27,55.0,55.23,50400.0,18.7223,18.7835,18.6917,18.7699,50400.0
2008-03-11 13:20:00,55.28,55.29,55.15,55.24,102800.0,18.7869,18.7903,18.7427,18.7733,102800.0
2008-03-11 13:25:00,55.21,55.37,55.21,55.35,101800.0,18.7631,18.8175,18.7631,18.8107,101800.0
2008-03-11 13:30:00,55.34,55.48,55.31,55.45,108600.0,18.8073,18.8548,18.7971,18.8447,108600.0
2008-03-11 13:35:00,55.44,55.55,55.36,55.38,150600.0,18.8413,18.8786,18.8141,18.8209,150600.0
2008-03-11 13:40:00,55.37,55.38,55.21,55.24,171600.0,18.8175,18.8209,18.7631,18.7733,171600.0
2008-03-11 13:45:00,55.25,55.31,55.21,55.25,81600.0,18.7767,18.7971,18.7631,18.7767,81600.0
2008-03-11 13:50:00,55.26,55.58,55.26,55.58,95200.0,18.7801,18.8888,18.7801,18.8888,95200.0
2008-03-11 13:55:00,55.59,55.87,55.57,55.83,174000.0,18.8922,18.9874,18.8854,18.9738,174000.0
2008-03-11 14:00:00,55.84,55.9,55.75,55.9,77000.0,18.9772,18.9976,18.9466,18.9976,77000.0
2008-03-11 14:05:00,55.88,56.0,55.78,55.96,70800.0,18.9908,19.0316,18.9568,19.018,70800.0
2008-03-11 14:10:00,55.93,55.99,55.82,55.94,91600.0,19.0078,19.0282,18.9704,19.0112,91600.0
2008-03-11 14:15:00,55.92,56.14,55.86,56.13,97800.0,19.0044,19.0791,18.984,19.0757,97800.0
2008-03-11 14:20:00,56.14,56.14,56.0,56.05,59000.0,19.0791,19.0791,19.0316,19.0486,59000.0
2008-03-11 14:25:00,56.07,56.17,56.06,56.11,91400.0,19.0554,19.0893,19.052,19.069,91400.0
2008-03-11 14:30:00,56.1,56.13,56.05,56.13,83200.0,19.0656,19.0757,19.0486,19.0757,83200.0
2008-03-11 14:35:00,56.14,56.38,56.1,56.35,141600.0,19.0791,19.1607,19.0656,19.1505,141600.0
2008-03-11 14:40:00,56.35,56.47,56.27,56.38,88000.0,19.1505,19.1913,19.1233,19.1607,88000.0
2008-03-11 14:45:00,56.41,56.59,56.38,56.58,128400.0,19.1709,19.2321,19.1607,19.2287,128400.0
2008-03-11 14:50:00,56.59,56.69,56.52,56.66,179400.0,19.2321,19.2661,19.2083,19.2559,179400.0
2008-03-11 14:55:00,56.66,56.75,56.57,56.57,259600.0,19.2559,19.2865,19.2253,19.2253,259600.0
2008-03-11 15:00:00,56.57,56.7,56.49,56.6,248200.0,19.2253,19.2695,19.1981,19.2355,248200.0
2008-03-11 15:05:00,56.6,56.65,56.52,56.62,237600.0,19.2355,19.2525,19.2083,19.2423,237600.0
2008-03-11 15:10:00,56.62,56.85,56.58,56.73,273800.0,19.2423,19.3204,19.2287,19.2797,273800.0
2008-03-11 15:15:00,56.73,57.08,56.7,57.05,248000.0,19.2797,19.3986,19.2695,19.3884,248000.0
2008-03-11 15:20:00,57.06,57.13,56.95,57.13,177800.0,19.3918,19.4156,19.3544,19.4156,177800.0
2008-03-11 15:25:00,57.12,57.24,57.1,57.24,301400.0,19.4122,19.453,19.4054,19.453,301400.0
2008-03-11 15:30:00,57.24,57.24,56.91,56.96,270800.0,19.453,19.453,19.3408,19.3578,270800.0
2008-03-11 15:35:00,56.95,57.06,56.88,57.05,204800.0,19.3544,19.3918,19.3306,19.3884,204800.0
2008-03-11 15:40:00,57.06,57.07,56.94,56.99,231400.0,19.3918,19.3952,19.351,19.368,231400.0
2008-03-11 15:45:00,56.99,57.08,56.98,57.05,245000.0,19.368,19.3986,19.3646,19.3884,245000.0
2008-03-11 15:50:00,57.04,57.12,57.02,57.09,487200.0,19.385,19.4122,19.3782,19.402,487200.0
2008-03-11 15:55:00,57.09,57.35,57.06,57.29,533000.0,19.402,19.4904,19.3918,19.47,533000.0
2008-03-12 09:30:00,57.37,57.44,56.75,57.14,337800.0,19.4972,19.521,19.2865,19.419,337800.0
2008-03-12 09:35:00,57.14,57.17,56.98,57.12,158400.0,19.419,19.4292,19.3646,19.4122,158400.0
2008-03-12 09:40:00,57.12,57.12,56.93,56.95,208200.0,19.4122,19.4122,19.3476,19.3544,208200.0
2008-03-12 09:45:00,56.94,57.05,56.87,57.03,140000.0,19.351,19.3884,19.3272,19.3816,140000.0
2008-03-12 09:50:00,57.03,57.07,56.78,56.92,130800.0,19.3816,19.3952,19.2967,19.3442,130800.0
2008-03-12 09:55:00,56.91,57.07,56.83,56.99,152400.0,19.3408,19.3952,19.3136,19.368,152400.0
2008-03-12 10:00:00,56.97,57.07,56.81,56.82,142400.0,19.3612,19.3952,19.3068,19.3102,142400.0
2008-03-12 10:05:00,56.8,56.81,56.6,56.63,184600.0,19.3034,19.3068,19.2355,19.2457,184600.0
2008-03-12 10:10:00,56.62,56.71,56.5,56.67,185200.0,19.2423,19.2729,19.2015,19.2593,185200.0
2008-03-12 10:15:00,56.68,56.74,56.62,56.66,136800.0,19.2627,19.2831,19.2423,19.2559,136800.0
2008-03-12 10:20:00,56.67,56.8,56.67,56.8,88600.0,19.2593,19.3034,19.2593,19.3034,88600.0
2008-03-12 10:25:00,56.79,56.83,56.69,56.71,290400.0,19.3,19.3136,19.2661,19.2729,290400.0
2008-03-12 10:30:00,56.71,56.71,56.3,56.54,320200.0,19.2729,19.2729,19.1335,19.2151,320200.0
2008-03-12 10:35:00,56.55,56.65,56.46,56.64,237400.0,19.2185,19.2525,19.1879,19.2491,237400.0
2008-03-12 10:40:00,56.65,56.88,56.6,56.8,267000.0,19.2525,19.3306,19.2355,19.3034,267000.0
2008-03-12 10:45:00,56.81,56.95,56.73,56.82,196600.0,19.3068,19.3544,19.2797,19.3102,196600.0
2008-03-12 10:50:00,56.84,56.95,56.81,56.84,129000.0,19.317,19.3544,19.3068,19.317,129000.0
2008-03-12 10:55:00,56.84,56.9,56.77,56.88,259600.0,19.317,19.3374,19.2933,19.3306,259600.0
2008-03-12 11:00:00,56.88,57.17,56.88,57.17,115400.0,19.3306,19.4292,19.3306,19.4292,115400.0
2008-03-12 11:05:00,57.16,57.24,57.13,57.22,74200.0,19.4258,19.453,19.4156,19.4462,74200.0
2008-03-12 11:10:00,57.24,57.59,57.22,57.58,238200.0,19.453,19.5719,19.4462,19.5685,238200.0
2008-03-12 11:15:00,57.47,57.55,57.39,57.44,306800.0,19.5311,19.5583,19.504,19.521,306800.0
2008-03-12 11:20:00,57.46,57.47,57.19,57.2,182200.0,19.5277,19.5311,19.436,19.4394,182200.0
2008-03-12 11:25:00,57.21,57.32,57.05,57.05,200200.0,19.4428,19.4802,19.3884,19.3884,200200.0
2008-03-12 11:30:00,57.05,57.25,56.97,57.07,316200.0,19.3884,19.4564,19.3612,19.3952,316200.0
2008-03-12 11:35:00,57.06,57.16,56.99,57.1,213200.0,19.3918,19.4258,19.368,19.4054,213200.0
2008-03-12 11:40:00,57.09,57.26,57.07,57.18,95800.0,19.402,19.4598,19.3952,19.4326,95800.0
2008-03-12 11:45:00,57.19,57.21,57.04,57.07,84600.0,19.436,19.4428,19.385,19.3952,84600.0
2008-03-12 11:50:00,57.05,57.07,56.9,56.99,107200.0,19.3884,19.3952,19.3374,19.368,107200.0
2008-03-12 11:55:00,56.99,57.07,56.94,56.99,66400.0,19.368,19.3952,19.351,19.368,66400.0
2008-03-12 12:00:00,56.99,57.03,56.91,56.99,64200.0,19.368,19.3816,19.3408,19.368,64200.0
2008-03-12 12:05:00,56.99,57.0,56.9,57.0,116200.0,19.368,19.3714,19.3374,19.3714,116200.0
2008-03-12 12:10:00,56.99,57.23,56.99,57.22,107000.0,19.368,19.4496,19.368,19.4462,107000.0
2008-03-12 12:15:00,57.23,57.24,57.03,57.05,149400.0,19.4496,19.453,19.3816,19.3884,149400.0
2008-03-12 12:20:00,57.04,57.22,57.03,57.1,87000.0,19.385,19.4462,19.3816,19.4054,87000.0
2008-03-12 12:25:00,57.1,57.26,57.1,57.18,92000.0,19.4054,19.4598,19.4054,19.4326,92000.0
2008-03-12 12:30:00,57.19,57.29,57.13,57.17,71600.0,19.436,19.47,19.4156,19.4292,71600.0
2008-03-12 12:35:00,57.15,57.24,57.09,57.11,33200.0,19.4224,19.453,19.402,19.4088,33200.0
2008-03-12 12:40:00,57.1,57.25,57.1,57.17,55600.0,19.4054,19.4564,19.4054,19.4292,55600.0
2008-03-12 12:45:00,57.19,57.27,56.62,56.84,429000.0,19.436,19.4632,19.2423,19.317,429000.0
2008-03-12 12:50:00,56.84,57.13,56.58,57.12,195600.0,19.317,19.4156,19.2287,19.4122,195600.0
2008-03-12 12:55:00,57.13,57.22,57.02,57.16,102400.0,19.4156,19.4462,19.3782,19.4258,102400.0
2008-03-12 13:00:00,57.16,57.34,57.16,57.24,105400.0,19.4258,19.487,19.4258,19.453,105400.0
2008-03-12 13:05:00,57.24,57.33,57.18,57.3,173000.0,19.453,19.4836,19.4326,19.4734,173000.0
2008-03-12 13:10:00,57.32,57.33,57.08,57.17,31400.0,19.4802,19.4836,19.3986,19.4292,31400.0
2008-03-12 13:15:00,57.17,57.17,57.05,57.07,36600.0,19.4292,19.4292,19.3884,19.3952,36600.0
2008-03-12 13:20:00,57.09,57.27,57.09,57.22,90000.0,19.402,19.4632,19.402,19.4462,90000.0
2008-03-12 13:25:00,57.23,57.35,57.21,57.34,85400.0,19.4496,19.4904,19.4428,19.487,85400.0
2008-03-12 13:30:00,57.36,57.37,57.2,57.22,86800.0,19.4938,19.4972,19.4394,19.4462,86800.0
2008-03-12 13:35:00,57.23,57.24,57.02,57.07,54200.0,19.4496,19.453,19.3782,19.3952,54200.0
2008-03-12 13:40:00,57.08,57.08,56.76,56.95,154000.0,19.3986,19.3986,19.2899,19.3544,154000.0
2008-03-12 13:45:00,56.94,57.06,56.88,57.02,67800.0,19.351,19.3918,19.3306,19.3782,67800.0
2008-03-12 13:50:00,57.02,57.14,57.01,57.14,31600.0,19.3782,19.419,19.3748,19.419,31600.0
2008-03-12 13:55:00,57.15,57.22,56.97,56.99,68000.0,19.4224,19.4462,19.3612,19.368,68000.0
2008-03-12 14:00:00,56.99,57.29,56.95,57.14,79800.0,19.368,19.47,19.3544,19.419,79800.0
2008-03-12 14:05:00,57.14,57.15,56.88,57.05,88000.0,19.419,19.4224,19.3306,19.3884,88000.0
2008-03-12 14:10:00,57.08,57.08,56.92,56.99,67400.0,19.3986,19.3986,19.3442,19.368,67400.0
2008-03-12 14:15:00,56.98,57.2,56.96,57.15,38800.0,19.3646,19.4394,19.3578,19.4224,38800.0
2008-03-12 14:20:00,57.17,57.29,57.09,57.09,79400.0,19.4292,19.47,19.402,19.402,79400.0
2008-03-12 14:25:00,57.09,57.22,57.02,57.18,54200.0,19.402,19.4462,19.3782,19.4326,54200.0
2008-03-12 14:30:00,57.15,57.43,57.15,57.43,96200.0,19.4224,19.5176,19.4224,19.5176,96200.0
2008-03-12 14:35:00,57.43,57.49,57.38,57.47,115600.0,19.5176,19.5379,19.5006,19.5311,115600.0
2008-03-12 14:40:00,57.47,57.76,57.46,57.7,235200.0,19.5311,19.6297,19.5277,19.6093,235200.0
2008-03-12 14:45:00,57.7,57.77,57.61,57.74,170200.0,19.6093,19.6331,19.5787,19.6229,170200.0
2008-03-12 14:50:00,57.73,57.85,57.43,57.68,132400.0,19.6195,19.6603,19.5176,19.6025,132400.0
2008-03-12 14:55:00,57.69,57.69,57.54,57.58,112400.0,19.6059,19.6059,19.5549,19.5685,112400.0
2008-03-12 15:00:00,57.55,57.55,57.34,57.37,90200.0,19.5583,19.5583,19.487,19.4972,90200.0
2008-03-12 15:05:00,57.37,57.5,57.34,57.43,231800.0,19.4972,19.5413,19.487,19.5176,231800.0
2008-03-12 15:10:00,57.41,57.41,57.22,57.32,91800.0,19.5108,19.5108,19.4462,19.4802,91800.0
2008-03-12 15:15:00,57.33,57.47,57.24,57.41,87800.0,19.4836,19.5311,19.453,19.5108,87800.0
2008-03-12 15:20:00,57.39,57.47,57.24,57.27,74000.0,19.504,19.5311,19.453,19.4632,74000.0
2008-03-12 15:25:00,57.26,57.43,57.23,57.32,109000.0,19.4598,19.5176,19.4496,19.4802,109000.0
2008-03-12 15:30:00,57.32,57.46,57.1,57.16,123800.0,19.4802,19.5277,19.4054,19.4258,123800.0
2008-03-12 15:35:00,57.15,57.23,57.05,57.05,240200.0,19.4224,19.4496,19.3884,19.3884,240200.0
2008-03-12 15:40:00,57.07,57.2,56.95,57.0,218800.0,19.3952,19.4394,19.3544,19.3714,218800.0
2008-03-12 15:45:00,56.99,57.05,56.9,57.05,173400.0,19.368,19.3884,19.3374,19.3884,173400.0
2008-03-12 15:50:00,57.05,57.17,57.0,57.07,207800.0,19.3884,19.4292,19.3714,19.3952,207800.0
2008-03-12 15:55:00,57.07,57.14,57.04,57.1,176800.0,19.3952,19.419,19.385,19.4054,176800.0
2008-03-13 09:30:00,55.53,55.75,55.2,55.2,369000.0,18.8718,18.9466,18.7597,18.7597,369000.0
2008-03-13 09:35:00,55.2,55.52,55.16,55.24,356600.0,18.7597,18.8684,18.7461,18.7733,356600.0
2008-03-13 09:40:00,55.25,55.31,54.76,54.84,292600.0,18.7767,18.7971,18.6102,18.6373,292600.0
2008-03-13 09:45:00,54.85,55.1,54.76,55.08,255600.0,18.6407,18.7257,18.6102,18.7189,255600.0
2008-03-13 09:50:00,55.07,55.24,54.81,54.82,287400.0,18.7155,18.7733,18.6271,18.6305,287400.0
2008-03-13 09:55:00,54.8,55.13,54.63,54.8,202600.0,18.6237,18.7359,18.566,18.6237,202600.0
2008-03-13 10:00:00,54.79,54.89,54.73,54.82,386400.0,18.6204,18.6543,18.6,18.6305,386400.0
2008-03-13 10:05:00,54.82,54.88,54.43,54.68,405800.0,18.6305,18.6509,18.498,18.583,405800.0
2008-03-13 10:10:00,54.68,54.94,54.68,54.86,364600.0,18.583,18.6713,18.583,18.6441,364600.0
2008-03-13 10:15:00,54.86,54.86,54.6,54.68,255800.0,18.6441,18.6441,18.5558,18.583,255800.0
2008-03-13 10:20:00,54.68,54.79,54.44,54.44,194000.0,18.583,18.6204,18.5014,18.5014,194000.0
2008-03-13 10:25:00,54.44,54.54,54.35,54.44,319200.0,18.5014,18.5354,18.4708,18.5014,319200.0
2008-03-13 10:30:00,54.44,54.61,54.29,54.57,274600.0,18.5014,18.5592,18.4504,18.5456,274600.0
2008-03-13 10:35:00,54.57,54.6,54.1,54.13,347200.0,18.5456,18.5558,18.3859,18.396,347200.0
2008-03-13 10:40:00,54.13,54.33,54.1,54.21,262800.0,18.396,18.464,18.3859,18.4232,262800.0
2008-03-13 10:45:00,54.21,54.38,54.13,54.24,221800.0,18.4232,18.481,18.396,18.4334,221800.0
2008-03-13 10:50:00,54.25,54.45,54.22,54.4,261800.0,18.4368,18.5048,18.4266,18.4878,261800.0
2008-03-13 10:55:00,54.41,54.56,54.35,54.44,209800.0,18.4912,18.5422,18.4708,18.5014,209800.0
2008-03-13 11:00:00,54.45,54.51,54.38,54.45,140200.0,18.5048,18.5252,18.481,18.5048,140200.0
2008-03-13 11:05:00,54.48,54.98,54.48,54.87,331200.0,18.515,18.6849,18.515,18.6475,331200.0
2008-03-13 11:10:00,54.85,55.27,54.84,54.96,421600.0,18.6407,18.7835,18.6373,18.6781,421600.0
2008-03-13 11:15:00,54.97,55.14,54.84,55.02,450400.0,18.6815,18.7393,18.6373,18.6985,450400.0
2008-03-13 11:20:00,55.02,55.5,55.01,55.3,364800.0,18.6985,18.8616,18.6951,18.7937,364800.0
2008-03-13 11:25:00,55.28,55.31,54.77,54.77,310600.0,18.7869,18.7971,18.6136,18.6136,310600.0
2008-03-13 11:30:00,54.76,54.83,54.5,54.61,416600.0,18.6102,18.6339,18.5218,18.5592,416600.0
2008-03-13 11:35:00,54.63,54.84,54.51,54.84,172000.0,18.566,18.6373,18.5252,18.6373,172000.0
2008-03-13 11:40:00,54.84,54.94,54.6,54.77,220200.0,18.6373,18.6713,18.5558,18.6136,220200.0
2008-03-13 11:45:00,54.78,54.87,54.62,54.66,114200.0,18.617,18.6475,18.5626,18.5762,114200.0
2008-03-13 11:50:00,54.66,54.95,54.65,54.87,119800.0,18.5762,18.6747,18.5728,18.6475,119800.0
2008-03-13 11:55:00,54.88,55.12,54.81,55.1,196800.0,18.6509,18.7325,18.6271,18.7257,196800.0
2008-03-13 12:00:00,55.1,55.56,55.1,55.55,298600.0,18.7257,18.882,18.7257,18.8786,298600.0
2008-03-13 12:05:00,55.54,55.55,55.14,55.23,148800.0,18.8752,18.8786,18.7393,18.7699,148800.0
2008-03-13 12:10:00,55.24,55.35,55.22,55.23,122600.0,18.7733,18.8107,18.7665,18.7699,122600.0
2008-03-13 12:15:00,55.23,55.36,55.2,55.23,86800.0,18.7699,18.8141,18.7597,18.7699,86800.0
2008-03-13 12:20:00,55.22,55.22,54.98,55.13,129400.0,18.7665,18.7665,18.6849,18.7359,129400.0
2008-03-13 12:25:00,55.13,55.17,54.99,55.04,78600.0,18.7359,18.7495,18.6883,18.7053,78600.0
2008-03-13 12:30:00,55.03,55.21,55.01,55.21,86200.0,18.7019,18.7631,18.6951,18.7631,86200.0
2008-03-13 12:35:00,55.2,55.35,55.19,55.29,153800.0,18.7597,18.8107,18.7563,18.7903,153800.0
2008-03-13 12:40:00,55.29,55.35,55.04,55.05,139400.0,18.7903,18.8107,18.7053,18.7087,139400.0
2008-03-13 12:45:00,55.04,55.07,54.9,54.96,140800.0,18.7053,18.7155,18.6577,18.6781,140800.0
2008-03-13 12:50:00,54.96,55.03,54.91,54.99,120400.0,18.6781,18.7019,18.6611,18.6883,120400.0
2008-03-13 12:55:00,55.0,55.05,54.9,54.98,96400.0,18.6917,18.7087,18.6577,18.6849,96400.0
2008-03-13 13:00:00,54.96,55.0,54.85,54.88,53200.0,18.6781,18.6917,18.6407,18.6509,53200.0
2008-03-13 13:05:00,54.88,55.37,54.84,55.22,163800.0,18.6509,18.8175,18.6373,18.7665,163800.0
2008-03-13 13:10:00,55.22,55.29,55.01,55.01,127400.0,18.7665,18.7903,18.6951,18.6951,127400.0
2008-03-13 13:15:00,55.02,55.12,54.93,55.1,140600.0,18.6985,18.7325,18.6679,18.7257,140600.0
2008-03-13 13:20:00,55.1,55.33,55.1,55.16,128600.0,18.7257,18.8039,18.7257,18.7461,128600.0
2008-03-13 13:25:00,55.13,55.65,55.13,55.63,122400.0,18.7359,18.9126,18.7359,18.9058,122400.0
2008-03-13 13:30:00,55.64,55.65,55.3,55.41,119800.0,18.9092,18.9126,18.7937,18.8311,119800.0
2008-03-13 13:35:00,55.43,55.84,55.4,55.44,224400.0,18.8379,18.9772,18.8277,18.8413,224400.0
2008-03-13 13:40:00,55.43,55.5,55.35,55.48,87200.0,18.8379,18.8616,18.8107,18.8548,87200.0
2008-03-13 13:45:00,55.46,55.5,55.22,55.22,143400.0,18.848,18.8616,18.7665,18.7665,143400.0
2008-03-13 13:50:00,55.22,55.45,55.1,55.43,131800.0,18.7665,18.8447,18.7257,18.8379,131800.0
2008-03-13 13:55:00,55.45,55.58,55.23,55.24,295200.0,18.8447,18.8888,18.7699,18.7733,295200.0
2008-03-13 14:00:00,55.24,55.5,55.24,55.39,112800.0,18.7733,18.8616,18.7733,18.8243,112800.0
2008-03-13 14:05:00,55.42,55.63,55.38,55.51,208400.0,18.8345,18.9058,18.8209,18.865,208400.0
2008-03-13 14:10:00,55.51,55.57,55.36,55.56,106200.0,18.865,18.8854,18.8141,18.882,106200.0
2008-03-13 14:15:00,55.56,55.77,55.47,55.6,172200.0,18.882,18.9534,18.8514,18.8956,172200.0
2008-03-13 14:20:00,55.61,55.75,55.59,55.7,98000.0,18.899,18.9466,18.8922,18.9296,98000.0
2008-03-13 14:25:00,55.73,55.75,55.63,55.7,87400.0,18.9398,18.9466,18.9058,18.9296,87400.0
2008-03-13 14:30:00,55.7,55.74,55.48,55.48,133600.0,18.9296,18.9432,18.8548,18.8548,133600.0
2008-03-13 14:35:00,55.48,55.54,55.4,55.44,160600.0,18.8548,18.8752,18.8277,18.8413,160600.0
2008-03-13 14:40:00,55.44,55.57,55.36,55.48,107200.0,18.8413,18.8854,18.8141,18.8548,107200.0
2008-03-13 14:45:00,55.46,55.56,55.34,55.41,142000.0,18.848,18.882,18.8073,18.8311,142000.0
2008-03-13 14:50:00,55.37,55.52,55.29,55.36,170600.0,18.8175,18.8684,18.7903,18.8141,170600.0
2008-03-13 14:55:00,55.35,55.56,55.34,55.56,92600.0,18.8107,18.882,18.8073,18.882,92600.0
2008-03-13 15:00:00,55.57,55.62,55.38,55.45,181400.0,18.8854,18.9024,18.8209,18.8447,181400.0
2008-03-13 15:05:00,55.45,55.6,55.41,55.52,156800.0,18.8447,18.8956,18.8311,18.8684,156800.0
2008-03-13 15:10:00,55.51,55.6,55.49,55.54,165200.0,18.865,18.8956,18.8582,18.8752,165200.0
2008-03-13 15:15:00,55.55,55.63,55.52,55.63,210400.0,18.8786,18.9058,18.8684,18.9058,210400.0
2008-03-13 15:20:00,55.63,55.65,55.52,55.65,253200.0,18.9058,18.9126,18.8684,18.9126,253200.0
2008-03-13 15:25:00,55.65,55.84,55.6,55.82,416000.0,18.9126,18.9772,18.8956,18.9704,416000.0
2008-03-13 15:30:00,55.82,55.9,55.72,55.84,243600.0,18.9704,18.9976,18.9364,18.9772,243600.0
2008-03-13 15:35:00,55.84,56.02,55.77,56.0,238800.0,18.9772,19.0384,18.9534,19.0316,238800.0
2008-03-13 15:40:00,56.03,56.15,55.95,56.14,349200.0,19.0418,19.0825,19.0146,19.0791,349200.0
2008-03-13 15:45:00,56.13,56.15,55.98,56.04,357200.0,19.0757,19.0825,19.0248,19.0452,357200.0
2008-03-13 15:50:00,56.04,56.05,55.86,56.01,494000.0,19.0452,19.0486,18.984,19.035,494000.0
2008-03-13 15:55:00,56.01,56.02,55.73,55.81,573000.0,19.035,19.0384,18.9398,18.967,573000.0
2008-03-14 09:30:00,56.44,56.55,56.1,56.15,374800.0,19.1811,19.2185,19.0656,19.0825,374800.0
2008-03-14 09:35:00,56.15,56.37,56.08,56.25,408600.0,19.0825,19.1573,19.0588,19.1165,408600.0
2008-03-14 09:40:00,56.24,56.54,56.16,56.23,187600.0,19.1131,19.2151,19.0859,19.1097,187600.0
2008-03-14 09:45:00,56.22,56.24,55.47,55.67,245400.0,19.1063,19.1131,18.8514,18.9194,245400.0
2008-03-14 09:50:00,55.65,55.9,55.34,55.38,395800.0,18.9126,18.9976,18.8073,18.8209,395800.0
2008-03-14 09:55:00,55.37,55.54,54.81,55.02,304600.0,18.8175,18.8752,18.6271,18.6985,304600.0
2008-03-14 10:00:00,55.01,55.01,54.35,54.5,420000.0,18.6951,18.6951,18.4708,18.5218,420000.0
2008-03-14 10:05:00,54.49,55.52,54.46,55.41,547000.0,18.5184,18.8684,18.5082,18.8311,547000.0
2008-03-14 10:10:00,55.38,55.44,54.81,55.17,307400.0,18.8209,18.8413,18.6271,18.7495,307400.0
2008-03-14 10:15:00,55.2,55.52,55.15,55.26,356600.0,18.7597,18.8684,18.7427,18.7801,356600.0
2008-03-14 10:20:00,55.26,55.26,54.74,55.04,295400.0,18.7801,18.7801,18.6034,18.7053,295400.0
2008-03-14 10:25:00,55.02,55.05,54.66,54.91,241600.0,18.6985,18.7087,18.5762,18.6611,241600.0
2008-03-14 10:30:00,54.86,54.98,54.51,54.66,452200.0,18.6441,18.6849,18.5252,18.5762,452200.0
2008-03-14 10:35:00,54.65,54.76,54.45,54.47,206200.0,18.5728,18.6102,18.5048,18.5116,206200.0
2008-03-14 10:40:00,54.49,54.57,54.21,54.56,351400.0,18.5184,18.5456,18.4232,18.5422,351400.0
2008-03-14 10:45:00,54.55,54.63,54.4,54.42,252000.0,18.5388,18.566,18.4878,18.4946,252000.0
2008-03-14 10:50:00,54.4,54.75,54.37,54.73,244000.0,18.4878,18.6068,18.4776,18.6,244000.0
2008-03-14 10:55:00,54.73,54.8,54.48,54.76,245000.0,18.6,18.6237,18.515,18.6102,245000.0
2008-03-14 11:00:00,54.77,54.81,54.51,54.63,112600.0,18.6136,18.6271,18.5252,18.566,112600.0
2008-03-14 11:05:00,54.62,54.75,54.55,54.61,222800.0,18.5626,18.6068,18.5388,18.5592,222800.0
2008-03-14 11:10:00,54.62,54.72,54.54,54.56,156800.0,18.5626,18.5966,18.5354,18.5422,156800.0
2008-03-14 11:15:00,54.56,54.59,54.35,54.46,125600.0,18.5422,18.5524,18.4708,18.5082,125600.0
2008-03-14 11:20:00,54.46,54.63,54.28,54.29,313200.0,18.5082,18.566,18.447,18.4504,313200.0
2008-03-14 11:25:00,54.3,54.33,54.25,54.25,206400.0,18.4538,18.464,18.4368,18.4368,206400.0
2008-03-14 11:30:00,54.25,54.38,54.21,54.35,164000.0,18.4368,18.481,18.4232,18.4708,164000.0
2008-03-14 11:35:00,54.33,54.4,54.26,54.27,126600.0,18.464,18.4878,18.4402,18.4436,126600.0
2008-03-14 11:40:00,54.29,54.3,53.94,53.95,527000.0,18.4504,18.4538,18.3315,18.3349,527000.0
2008-03-14 11:45:00,53.96,54.42,53.94,54.25,342000.0,18.3383,18.4946,18.3315,18.4368,342000.0
2008-03-14 11:50:00,54.24,54.35,54.17,54.22,156000.0,18.4334,18.4708,18.4096,18.4266,156000.0
2008-03-14 11:55:00,54.22,54.45,54.21,54.35,178000.0,18.4266,18.5048,18.4232,18.4708,178000.0
2008-03-14 12:00:00,54.34,54.49,54.3,54.46,260000.0,18.4674,18.5184,18.4538,18.5082,260000.0
2008-03-14 12:05:00,54.45,54.52,54.3,54.3,290000.0,18.5048,18.5286,18.4538,18.4538,290000.0
2008-03-14 12:10:00,54.32,54.38,54.13,54.28,260600.0,18.4606,18.481,18.396,18.447,260600.0
2008-03-14 12:15:00,54.27,54.35,54.22,54.26,174600.0,18.4436,18.4708,18.4266,18.4402,174600.0
2008-03-14 12:20:00,54.25,54.26,54.15,54.22,144800.0,18.4368,18.4402,18.4028,18.4266,144800.0
2008-03-14 12:25:00,54.22,54.35,54.15,54.23,126200.0,18.4266,18.4708,18.4028,18.43,126200.0
2008-03-14 12:30:00,54.22,54.27,54.13,54.23,65200.0,18.4266,18.4436,18.396,18.43,65200.0
2008-03-14 12:35:00,54.24,54.25,54.05,54.14,119200.0,18.4334,18.4368,18.3689,18.3994,119200.0
2008-03-14 12:40:00,54.14,54.21,54.0,54.03,203200.0,18.3994,18.4232,18.3519,18.3621,203200.0
2008-03-14 12:45:00,54.04,54.26,54.0,54.26,103600.0,18.3655,18.4402,18.3519,18.4402,103600.0
2008-03-14 12:50:00,54.26,54.4,54.0,54.23,175800.0,18.4402,18.4878,18.3519,18.43,175800.0
2008-03-14 12:55:00,54.26,54.37,54.1,54.32,91200.0,18.4402,18.4776,18.3859,18.4606,91200.0
2008-03-14 13:00:00,54.3,54.3,54.1,54.11,113000.0,18.4538,18.4538,18.3859,18.3893,113000.0
2008-03-14 13:05:00,54.12,54.13,53.9,53.95,192200.0,18.3927,18.396,18.3179,18.3349,192200.0
2008-03-14 13:10:00,53.96,54.24,53.95,54.05,234800.0,18.3383,18.4334,18.3349,18.3689,234800.0
2008-03-14 13:15:00,54.05,54.18,54.01,54.05,110800.0,18.3689,18.413,18.3553,18.3689,110800.0
2008-03-14 13:20:00,54.04,54.13,54.0,54.06,140200.0,18.3655,18.396,18.3519,18.3723,140200.0
2008-03-14 13:25:00,54.07,54.16,54.02,54.05,81400.0,18.3757,18.4062,18.3587,18.3689,81400.0
2008-03-14 13:30:00,54.07,54.08,53.9,53.95,192400.0,18.3757,18.3791,18.3179,18.3349,192400.0
2008-03-14 13:35:00,53.94,54.02,53.86,53.93,161800.0,18.3315,18.3587,18.3043,18.3281,161800.0
2008-03-14 13:40:00,53.93,53.94,53.83,53.9,153400.0,18.3281,18.3315,18.2941,18.3179,153400.0
2008-03-14 13:45:00,53.9,54.1,53.88,54.03,127800.0,18.3179,18.3859,18.3111,18.3621,127800.0
2008-03-14 13:50:00,54.02,54.11,53.99,54.04,145800.0,18.3587,18.3893,18.3485,18.3655,145800.0
2008-03-14 13:55:00,54.04,54.27,54.0,54.0,146000.0,18.3655,18.4436,18.3519,18.3519,146000.0
2008-03-14 14:00:00,54.0,54.02,53.85,53.89,128400.0,18.3519,18.3587,18.3009,18.3145,128400.0
2008-03-14 14:05:00,53.89,53.9,53.76,53.8,115000.0,18.3145,18.3179,18.2703,18.2839,115000.0
2008-03-14 14:10:00,53.8,53.82,53.55,53.63,227000.0,18.2839,18.2907,18.1989,18.2261,227000.0
2008-03-14 14:15:00,53.63,53.74,53.5,53.62,288600.0,18.2261,18.2635,18.1819,18.2227,288600.0
2008-03-14 14:20:00,53.62,53.63,53.5,53.52,284000.0,18.2227,18.2261,18.1819,18.1887,284000.0
2008-03-14 14:25:00,53.52,53.56,53.48,53.51,535600.0,18.1887,18.2023,18.1751,18.1853,535600.0
2008-03-14 14:30:00,53.5,53.66,53.39,53.66,321200.0,18.1819,18.2363,18.1446,18.2363,321200.0
2008-03-14 14:35:00,53.7,53.74,53.54,53.55,145200.0,18.2499,18.2635,18.1955,18.1989,145200.0
2008-03-14 14:40:00,53.57,54.1,53.51,53.97,209200.0,18.2057,18.3859,18.1853,18.3417,209200.0
2008-03-14 14:45:00,53.98,54.0,53.6,53.74,157800.0,18.3451,18.3519,18.2159,18.2635,157800.0
2008-03-14 14:50:00,53.74,53.92,53.71,53.88,83200.0,18.2635,18.3247,18.2533,18.3111,83200.0
2008-03-14 14:55:00,53.88,54.13,53.88,54.02,178800.0,18.3111,18.396,18.3111,18.3587,178800.0
2008-03-14 15:00:00,54.01,54.18,53.9,53.99,190000.0,18.3553,18.413,18.3179,18.3485,190000.0
2008-03-14 15:05:00,53.99,54.04,53.8,54.01,196400.0,18.3485,18.3655,18.2839,18.3553,196400.0
2008-03-14 15:10:00,53.99,54.15,53.78,53.92,226200.0,18.3485,18.4028,18.2771,18.3247,226200.0
2008-03-14 15:15:00,53.92,54.3,53.9,54.21,298200.0,18.3247,18.4538,18.3179,18.4232,298200.0
2008-03-14 15:20:00,54.21,54.38,54.17,54.31,327400.0,18.4232,18.481,18.4096,18.4572,327400.0
2008-03-14 15:25:00,54.31,54.5,54.29,54.3,389400.0,18.4572,18.5218,18.4504,18.4538,389400.0
2008-03-14 15:30:00,54.3,54.32,53.98,54.17,245000.0,18.4538,18.4606,18.3451,18.4096,245000.0
2008-03-14 15:35:00,54.15,54.3,53.99,54.25,359200.0,18.4028,18.4538,18.3485,18.4368,359200.0
2008-03-14 15:40:00,54.25,54.3,53.99,54.0,252200.0,18.4368,18.4538,18.3485,18.3519,252200.0
2008-03-14 15:45:00,53.99,54.1,53.9,54.1,349000.0,18.3485,18.3859,18.3179,18.3859,349000.0
2008-03-14 15:50:00,54.1,54.23,54.02,54.19,342600.0,18.3859,18.43,18.3587,18.4164,342600.0
2008-03-14 15:55:00,54.2,54.35,54.05,54.15,540800.0,18.4198,18.4708,18.3689,18.4028,540800.0
2008-03-17 09:30:00,51.76,51.92,51.42,51.48,810400.0,17.5906,17.645,17.4751,17.4954,810400.0
2008-03-17 09:35:00,51.45,52.05,51.4,51.6,598600.0,17.4853,17.6892,17.4683,17.5362,598600.0
2008-03-17 09:40:00,51.6,51.91,51.45,51.83,315400.0,17.5362,17.6416,17.4853,17.6144,315400.0
2008-03-17 09:45:00,51.81,51.98,51.73,51.79,280400.0,17.6076,17.6654,17.5804,17.6008,280400.0
2008-03-17 09:50:00,51.79,52.04,51.79,51.95,454800.0,17.6008,17.6858,17.6008,17.6552,454800.0
2008-03-17 09:55:00,51.95,52.25,51.81,52.24,425600.0,17.6552,17.7571,17.6076,17.7537,425600.0
2008-03-17 10:00:00,52.26,52.37,52.05,52.07,298200.0,17.7605,17.7979,17.6892,17.696,298200.0
2008-03-17 10:05:00,52.05,52.26,52.02,52.24,349600.0,17.6892,17.7605,17.679,17.7537,349600.0
2008-03-17 10:10:00,52.25,52.28,52.05,52.24,362600.0,17.7571,17.7673,17.6892,17.7537,362600.0
2008-03-17 10:15:00,52.23,52.23,52.03,52.05,396800.0,17.7503,17.7503,17.6824,17.6892,396800.0
2008-03-17 10:20:00,52.05,52.22,51.87,52.22,439000.0,17.6892,17.7469,17.628,17.7469,439000.0
2008-03-17 10:25:00,52.22,52.62,52.19,52.35,337400.0,17.7469,17.8829,17.7367,17.7911,337400.0
2008-03-17 10:30:00,52.35,52.43,52.19,52.32,270000.0,17.7911,17.8183,17.7367,17.7809,270000.0
2008-03-17 10:35:00,52.31,52.43,52.07,52.42,235200.0,17.7775,17.8183,17.696,17.8149,235200.0
2008-03-17 10:40:00,52.42,52.58,52.41,52.5,158600.0,17.8149,17.8693,17.8115,17.8421,158600.0
2008-03-17 10:45:00,52.51,52.65,52.44,52.59,167400.0,17.8455,17.8931,17.8217,17.8727,167400.0
2008-03-17 10:50:00,52.58,52.77,52.43,52.68,287400.0,17.8693,17.9339,17.8183,17.9033,287400.0
2008-03-17 10:55:00,52.68,52.69,52.44,52.5,164600.0,17.9033,17.9067,17.8217,17.8421,164600.0
2008-03-17 11:00:00,52.52,52.68,52.38,52.51,286600.0,17.8489,17.9033,17.8013,17.8455,286600.0
2008-03-17 11:05:00,52.51,52.69,52.41,52.44,173600.0,17.8455,17.9067,17.8115,17.8217,173600.0
2008-03-17 11:10:00,52.43,52.49,52.24,52.24,239400.0,17.8183,17.8387,17.7537,17.7537,239400.0
2008-03-17 11:15:00,52.24,52.27,52.0,52.19,181200.0,17.7537,17.7639,17.6722,17.7367,181200.0
2008-03-17 11:20:00,52.19,52.33,52.04,52.06,199000.0,17.7367,17.7843,17.6858,17.6926,199000.0
2008-03-17 11:25:00,52.08,52.1,51.76,51.88,297800.0,17.6994,17.7062,17.5906,17.6314,297800.0
2008-03-17 11:30:00,51.88,52.02,51.84,51.9,158000.0,17.6314,17.679,17.6178,17.6382,158000.0
2008-03-17 11:35:00,51.9,52.02,51.79,51.92,331600.0,17.6382,17.679,17.6008,17.645,331600.0
2008-03-17 11:40:00,51.92,51.97,51.76,51.8,170400.0,17.645,17.662,17.5906,17.6042,170400.0
2008-03-17 11:45:00,51.77,51.91,51.76,51.82,194400.0,17.594,17.6416,17.5906,17.611,194400.0
2008-03-17 11:50:00,51.79,51.83,51.68,51.69,140200.0,17.6008,17.6144,17.5634,17.5668,140200.0
2008-03-17 11:55:00,51.73,51.74,51.64,51.65,166800.0,17.5804,17.5838,17.5498,17.5532,166800.0
2008-03-17 12:00:00,51.65,51.65,51.5,51.56,202400.0,17.5532,17.5532,17.5022,17.5226,202400.0
2008-03-17 12:05:00,51.56,51.58,51.3,51.37,367400.0,17.5226,17.5294,17.4343,17.4581,367400.0
2008-03-17 12:10:00,51.37,51.44,51.33,51.39,221600.0,17.4581,17.4819,17.4445,17.4649,221600.0
2008-03-17 12:15:00,51.38,51.44,51.31,51.35,219000.0,17.4615,17.4819,17.4377,17.4513,219000.0
2008-03-17 12:20:00,51.38,51.4,51.09,51.09,269800.0,17.4615,17.4683,17.3629,17.3629,269800.0
2008-03-17 12:25:00,51.1,51.11,50.79,50.85,584800.0,17.3663,17.3697,17.261,17.2813,584800.0
2008-03-17 12:30:00,50.83,51.02,50.81,50.87,370400.0,17.2745,17.3391,17.2677,17.2881,370400.0
2008-03-17 12:35:00,50.85,51.22,50.83,51.19,185600.0,17.2813,17.4071,17.2745,17.3969,185600.0
2008-03-17 12:40:00,51.19,51.26,51.07,51.13,147800.0,17.3969,17.4207,17.3561,17.3765,147800.0
2008-03-17 12:45:00,51.13,51.22,51.1,51.21,177800.0,17.3765,17.4071,17.3663,17.4037,177800.0
2008-03-17 12:50:00,51.22,51.27,51.17,51.26,113600.0,17.4071,17.4241,17.3901,17.4207,113600.0
2008-03-17 12:55:00,51.26,51.39,51.23,51.28,98000.0,17.4207,17.4649,17.4105,17.4275,98000.0
2008-03-17 13:00:00,51.3,51.37,51.22,51.24,135200.0,17.4343,17.4581,17.4071,17.4139,135200.0
2008-03-17 13:05:00,51.23,51.24,50.93,51.02,218000.0,17.4105,17.4139,17.3085,17.3391,218000.0
2008-03-17 13:10:00,51.04,51.04,50.85,50.9,143400.0,17.3459,17.3459,17.2813,17.2983,143400.0
2008-03-17 13:15:00,50.91,51.05,50.79,50.82,190800.0,17.3017,17.3493,17.261,17.2711,190800.0
2008-03-17 13:20:00,50.8,50.82,50.5,50.6,230000.0,17.2644,17.2711,17.1624,17.1964,230000.0
2008-03-17 13:25:00,50.6,50.79,50.5,50.74,254200.0,17.1964,17.261,17.1624,17.244,254200.0
2008-03-17 13:30:00,50.74,50.74,50.56,50.65,229600.0,17.244,17.244,17.1828,17.2134,229600.0
2008-03-17 13:35:00,50.66,50.66,50.5,50.52,186400.0,17.2168,17.2168,17.1624,17.1692,186400.0
2008-03-17 13:40:00,50.51,50.8,50.51,50.7,215400.0,17.1658,17.2644,17.1658,17.2304,215400.0
2008-03-17 13:45:00,50.7,50.93,50.7,50.87,329200.0,17.2304,17.3085,17.2304,17.2881,329200.0
2008-03-17 13:50:00,50.87,51.13,50.82,51.09,255800.0,17.2881,17.3765,17.2711,17.3629,255800.0
2008-03-17 13:55:00,51.09,51.21,50.95,51.17,149800.0,17.3629,17.4037,17.3153,17.3901,149800.0
2008-03-17 14:00:00,51.18,51.29,51.1,51.26,304000.0,17.3935,17.4309,17.3663,17.4207,304000.0
2008-03-17 14:05:00,51.26,51.44,51.23,51.32,239800.0,17.4207,17.4819,17.4105,17.4411,239800.0
2008-03-17 14:10:00,51.31,51.38,51.05,51.08,213400.0,17.4377,17.4615,17.3493,17.3595,213400.0
2008-03-17 14:15:00,51.08,51.1,50.98,50.99,188000.0,17.3595,17.3663,17.3255,17.3289,188000.0
2008-03-17 14:20:00,50.99,51.06,50.88,50.96,167800.0,17.3289,17.3527,17.2915,17.3187,167800.0
2008-03-17 14:25:00,50.96,51.06,50.84,50.97,161800.0,17.3187,17.3527,17.2779,17.3221,161800.0
2008-03-17 14:30:00,50.97,51.03,50.82,50.96,202800.0,17.3221,17.3425,17.2711,17.3187,202800.0
2008-03-17 14:35:00,50.97,51.1,50.93,51.05,240200.0,17.3221,17.3663,17.3085,17.3493,240200.0
2008-03-17 14:40:00,51.03,51.3,51.01,51.27,189000.0,17.3425,17.4343,17.3357,17.4241,189000.0
2008-03-17 14:45:00,51.28,51.45,51.04,51.15,227400.0,17.4275,17.4853,17.3459,17.3833,227400.0
2008-03-17 14:50:00,51.15,51.29,51.07,51.13,260400.0,17.3833,17.4309,17.3561,17.3765,260400.0
2008-03-17 14:55:00,51.12,51.4,51.11,51.23,279800.0,17.3731,17.4683,17.3697,17.4105,279800.0
2008-03-17 15:00:00,51.24,51.52,51.23,51.52,286600.0,17.4139,17.509,17.4105,17.509,286600.0
2008-03-17 15:05:00,51.52,51.77,51.52,51.65,436800.0,17.509,17.594,17.509,17.5532,436800.0
2008-03-17 15:10:00,51.66,51.7,51.36,51.47,283800.0,17.5566,17.5702,17.4547,17.492,283800.0
2008-03-17 15:15:00,51.48,51.65,51.34,51.52,328600.0,17.4954,17.5532,17.4479,17.509,328600.0
2008-03-17 15:20:00,51.53,51.72,51.43,51.71,195800.0,17.5124,17.577,17.4785,17.5736,195800.0
2008-03-17 15:25:00,51.71,51.86,51.62,51.66,268000.0,17.5736,17.6246,17.543,17.5566,268000.0
2008-03-17 15:30:00,51.66,51.92,51.63,51.92,237800.0,17.5566,17.645,17.5464,17.645,237800.0
2008-03-17 15:35:00,51.92,52.08,51.74,51.91,347800.0,17.645,17.6994,17.5838,17.6416,347800.0
2008-03-17 15:40:00,51.9,52.12,51.9,52.0,353800.0,17.6382,17.713,17.6382,17.6722,353800.0
2008-03-17 15:45:00,51.99,51.99,51.73,51.88,360200.0,17.6688,17.6688,17.5804,17.6314,360200.0
2008-03-17 15:50:00,51.88,52.0,51.8,51.96,591400.0,17.6314,17.6722,17.6042,17.6586,591400.0
2008-03-17 15:55:00,51.97,51.99,51.58,51.73,469000.0,17.662,17.6688,17.5294,17.5804,469000.0
2008-03-18 09:30:00,52.97,53.15,52.88,52.92,434200.0,18.0018,18.063,17.9712,17.9848,434200.0
2008-03-18 09:35:00,52.9,52.93,52.72,52.74,335800.0,17.978,17.9882,17.9169,17.9237,335800.0
2008-03-18 09:40:00,52.74,53.07,52.64,53.05,467600.0,17.9237,18.0358,17.8897,18.029,467600.0
2008-03-18 09:45:00,53.08,53.2,52.91,53.05,457000.0,18.0392,18.08,17.9814,18.029,457000.0
2008-03-18 09:50:00,53.05,53.05,52.68,52.73,333400.0,18.029,18.029,17.9033,17.9203,333400.0
2008-03-18 09:55:00,52.74,52.96,52.73,52.86,128400.0,17.9237,17.9984,17.9203,17.9644,128400.0
2008-03-18 10:00:00,52.88,53.08,52.88,52.99,176600.0,17.9712,18.0392,17.9712,18.0086,176600.0
2008-03-18 10:05:00,52.99,53.06,52.84,52.89,241600.0,18.0086,18.0324,17.9576,17.9746,241600.0
2008-03-18 10:10:00,52.91,52.97,52.85,52.94,152600.0,17.9814,18.0018,17.961,17.9916,152600.0
2008-03-18 10:15:00,52.94,52.94,52.82,52.85,142400.0,17.9916,17.9916,17.9508,17.961,142400.0
2008-03-18 10:20:00,52.85,52.9,52.75,52.81,246800.0,17.961,17.978,17.9271,17.9474,246800.0
2008-03-18 10:25:00,52.8,52.95,52.73,52.95,207800.0,17.944,17.995,17.9203,17.995,207800.0
2008-03-18 10:30:00,52.92,52.97,52.8,52.82,244000.0,17.9848,18.0018,17.944,17.9508,244000.0
2008-03-18 10:35:00,52.8,52.88,52.78,52.88,217200.0,17.944,17.9712,17.9373,17.9712,217200.0
2008-03-18 10:40:00,52.88,52.93,52.84,52.93,206200.0,17.9712,17.9882,17.9576,17.9882,206200.0
2008-03-18 10:45:00,52.93,52.98,52.82,52.9,242600.0,17.9882,18.0052,17.9508,17.978,242600.0
2008-03-18 10:50:00,52.91,52.96,52.81,52.91,205400.0,17.9814,17.9984,17.9474,17.9814,205400.0
2008-03-18 10:55:00,52.91,53.02,52.91,52.96,346200.0,17.9814,18.0188,17.9814,17.9984,346200.0
2008-03-18 11:00:00,52.96,52.99,52.91,52.94,162600.0,17.9984,18.0086,17.9814,17.9916,162600.0
2008-03-18 11:05:00,52.94,52.98,52.92,52.96,244400.0,17.9916,18.0052,17.9848,17.9984,244400.0
2008-03-18 11:10:00,52.96,53.1,52.94,53.07,2324800.0,17.9984,18.046,17.9916,18.0358,2324800.0
2008-03-18 11:15:00,53.06,53.06,53.0,53.02,196000.0,18.0324,18.0324,18.012,18.0188,196000.0
2008-03-18 11:20:00,53.02,53.02,52.97,53.0,144000.0,18.0188,18.0188,18.0018,18.012,144000.0
2008-03-18 11:25:00,53.0,53.11,52.95,52.97,218400.0,18.012,18.0494,17.995,18.0018,218400.0
2008-03-18 11:30:00,52.96,53.07,52.96,53.02,254600.0,17.9984,18.0358,17.9984,18.0188,254600.0
2008-03-18 11:35:00,53.02,53.02,52.96,52.98,244800.0,18.0188,18.0188,17.9984,18.0052,244800.0
2008-03-18 11:40:00,52.98,52.99,52.95,52.97,124800.0,18.0052,18.0086,17.995,18.0018,124800.0
2008-03-18 11:45:00,52.97,52.97,52.9,52.95,307400.0,18.0018,18.0018,17.978,17.995,307400.0
2008-03-18 11:50:00,52.95,53.09,52.94,53.07,191600.0,17.995,18.0426,17.9916,18.0358,191600.0
2008-03-18 11:55:00,53.08,53.09,52.94,52.98,139600.0,18.0392,18.0426,17.9916,18.0052,139600.0
2008-03-18 12:00:00,52.98,53.04,52.92,52.94,167200.0,18.0052,18.0256,17.9848,17.9916,167200.0
2008-03-18 12:05:00,52.93,53.05,52.93,53.02,83800.0,17.9882,18.029,17.9882,18.0188,83800.0
2008-03-18 12:10:00,53.02,53.04,52.93,52.96,84400.0,18.0188,18.0256,17.9882,17.9984,84400.0
2008-03-18 12:15:00,52.95,53.02,52.91,53.02,86800.0,17.995,18.0188,17.9814,18.0188,86800.0
2008-03-18 12:20:00,53.03,53.07,52.97,52.99,80600.0,18.0222,18.0358,18.0018,18.0086,80600.0
2008-03-18 12:25:00,52.97,53.13,52.96,53.12,68400.0,18.0018,18.0562,17.9984,18.0528,68400.0
2008-03-18 12:30:00,53.1,53.17,53.1,53.12,59400.0,18.046,18.0698,18.046,18.0528,59400.0
2008-03-18 12:35:00,53.11,53.25,53.09,53.21,103800.0,18.0494,18.097,18.0426,18.0834,103800.0
2008-03-18 12:40:00,53.22,53.27,53.16,53.23,96000.0,18.0868,18.1038,18.0664,18.0902,96000.0
2008-03-18 12:45:00,53.23,53.27,53.09,53.11,46600.0,18.0902,18.1038,18.0426,18.0494,46600.0
2008-03-18 12:50:00,53.1,53.32,53.08,53.31,109400.0,18.046,18.1208,18.0392,18.1174,109400.0
2008-03-18 12:55:00,53.32,53.34,53.23,53.25,54400.0,18.1208,18.1276,18.0902,18.097,54400.0
2008-03-18 13:00:00,53.25,53.27,53.17,53.26,54200.0,18.097,18.1038,18.0698,18.1004,54200.0
2008-03-18 13:05:00,53.27,53.29,53.19,53.2,49800.0,18.1038,18.1106,18.0766,18.08,49800.0
2008-03-18 13:10:00,53.19,53.26,53.17,53.2,57800.0,18.0766,18.1004,18.0698,18.08,57800.0
2008-03-18 13:15:00,53.21,53.27,53.2,53.24,148200.0,18.0834,18.1038,18.08,18.0936,148200.0
2008-03-18 13:20:00,53.24,53.32,53.18,53.24,143800.0,18.0936,18.1208,18.0732,18.0936,143800.0
2008-03-18 13:25:00,53.24,53.25,53.02,53.09,118800.0,18.0936,18.097,18.0188,18.0426,118800.0
2008-03-18 13:30:00,53.09,53.19,53.02,53.02,72200.0,18.0426,18.0766,18.0188,18.0188,72200.0
2008-03-18 13:35:00,53.02,53.13,53.02,53.13,101200.0,18.0188,18.0562,18.0188,18.0562,101200.0
2008-03-18 13:40:00,53.11,53.15,53.04,53.15,76000.0,18.0494,18.063,18.0256,18.063,76000.0
2008-03-18 13:45:00,53.15,53.18,53.04,53.04,90600.0,18.063,18.0732,18.0256,18.0256,90600.0
2008-03-18 13:50:00,53.04,53.15,53.04,53.05,94000.0,18.0256,18.063,18.0256,18.029,94000.0
2008-03-18 13:55:00,53.06,53.1,53.02,53.02,92200.0,18.0324,18.046,18.0188,18.0188,92200.0
2008-03-18 14:00:00,53.02,53.02,52.87,52.9,91000.0,18.0188,18.0188,17.9678,17.978,91000.0
2008-03-18 14:05:00,52.9,52.93,52.76,52.83,115000.0,17.978,17.9882,17.9305,17.9542,115000.0
2008-03-18 14:10:00,52.82,53.1,52.5,52.5,192200.0,17.9508,18.046,17.8421,17.8421,192200.0
2008-03-18 14:15:00,52.51,52.8,52.24,52.77,383000.0,17.8455,17.944,17.7537,17.9339,383000.0
2008-03-18 14:20:00,52.7,52.77,52.23,52.75,377800.0,17.9101,17.9339,17.7503,17.9271,377800.0
2008-03-18 14:25:00,52.75,52.77,52.23,52.55,293000.0,17.9271,17.9339,17.7503,17.8591,293000.0
2008-03-18 14:30:00,52.52,52.56,52.2,52.27,281400.0,17.8489,17.8625,17.7401,17.7639,281400.0
2008-03-18 14:35:00,52.26,52.61,52.18,52.56,225800.0,17.7605,17.8795,17.7333,17.8625,225800.0
2008-03-18 14:40:00,52.54,52.73,52.35,52.62,187800.0,17.8557,17.9203,17.7911,17.8829,187800.0
2008-03-18 14:45:00,52.63,52.93,52.52,52.87,240600.0,17.8863,17.9882,17.8489,17.9678,240600.0
2008-03-18 14:50:00,52.83,53.13,52.83,53.12,219600.0,17.9542,18.0562,17.9542,18.0528,219600.0
2008-03-18 14:55:00,53.12,53.49,52.95,53.44,821200.0,18.0528,18.1785,17.995,18.1616,821200.0
2008-03-18 15:00:00,53.44,53.44,53.17,53.37,294400.0,18.1616,18.1616,18.0698,18.1378,294400.0
2008-03-18 15:05:00,53.35,53.44,53.23,53.33,155200.0,18.131,18.1616,18.0902,18.1242,155200.0
2008-03-18 15:10:00,53.33,53.42,53.28,53.35,143200.0,18.1242,18.1548,18.1072,18.131,143200.0
2008-03-18 15:15:00,53.35,53.44,53.3,53.42,108000.0,18.131,18.1616,18.114,18.1548,108000.0
2008-03-18 15:20:00,53.44,53.67,53.43,53.6,226000.0,18.1616,18.2397,18.1582,18.2159,226000.0
2008-03-18 15:25:00,53.6,53.61,53.39,53.45,201200.0,18.2159,18.2193,18.1446,18.165,201200.0
2008-03-18 15:30:00,53.43,53.5,53.36,53.38,143600.0,18.1582,18.1819,18.1344,18.1412,143600.0
2008-03-18 15:35:00,53.42,53.5,53.35,53.42,302400.0,18.1548,18.1819,18.131,18.1548,302400.0
2008-03-18 15:40:00,53.42,53.47,53.38,53.4,319600.0,18.1548,18.1717,18.1412,18.148,319600.0
2008-03-18 15:45:00,53.4,53.46,53.15,53.16,274400.0,18.148,18.1684,18.063,18.0664,274400.0
2008-03-18 15:50:00,53.16,53.48,53.15,53.32,570800.0,18.0664,18.1751,18.063,18.1208,570800.0
2008-03-18 15:55:00,53.31,53.39,53.06,53.3,623200.0,18.1174,18.1446,18.0324,18.114,623200.0
2008-03-19 09:30:00,53.49,53.52,53.18,53.4,369600.0,18.1785,18.1887,18.0732,18.148,369600.0
2008-03-19 09:35:00,53.41,53.41,53.04,53.21,196000.0,18.1514,18.1514,18.0256,18.0834,196000.0
2008-03-19 09:40:00,53.2,53.3,53.17,53.29,182200.0,18.08,18.114,18.0698,18.1106,182200.0
2008-03-19 09:45:00,53.3,53.38,53.18,53.18,263200.0,18.114,18.1412,18.0732,18.0732,263200.0
2008-03-19 09:50:00,53.17,53.17,52.65,52.67,420600.0,18.0698,18.0698,17.8931,17.8999,420600.0
2008-03-19 09:55:00,52.65,52.68,51.67,51.88,627800.0,17.8931,17.9033,17.56,17.6314,627800.0
2008-03-19 10:00:00,51.88,52.37,51.85,52.09,416200.0,17.6314,17.7979,17.6212,17.7028,416200.0
2008-03-19 10:05:00,52.1,52.1,51.75,51.79,266800.0,17.7062,17.7062,17.5872,17.6008,266800.0
2008-03-19 10:10:00,51.8,51.94,51.75,51.83,227000.0,17.6042,17.6518,17.5872,17.6144,227000.0
2008-03-19 10:15:00,51.83,51.85,51.57,51.76,393200.0,17.6144,17.6212,17.526,17.5906,393200.0
2008-03-19 10:20:00,51.75,52.01,51.71,51.96,218400.0,17.5872,17.6756,17.5736,17.6586,218400.0
2008-03-19 10:25:00,51.96,51.98,51.77,51.86,200600.0,17.6586,17.6654,17.594,17.6246,200600.0
2008-03-19 10:30:00,51.85,51.94,51.55,51.56,243800.0,17.6212,17.6518,17.5192,17.5226,243800.0
2008-03-19 10:35:00,51.55,51.67,51.43,51.55,309000.0,17.5192,17.56,17.4785,17.5192,309000.0
2008-03-19 10:40:00,51.57,51.6,51.33,51.35,309000.0,17.526,17.5362,17.4445,17.4513,309000.0
2008-03-19 10:45:00,51.36,51.52,51.26,51.52,156000.0,17.4547,17.509,17.4207,17.509,156000.0
2008-03-19 10:50:00,51.52,51.63,51.46,51.47,207600.0,17.509,17.5464,17.4887,17.492,207600.0
2008-03-19 10:55:00,51.48,51.54,51.29,51.35,98000.0,17.4954,17.5158,17.4309,17.4513,98000.0
2008-03-19 11:00:00,51.35,51.59,51.31,51.57,150600.0,17.4513,17.5328,17.4377,17.526,150600.0
2008-03-19 11:05:00,51.57,51.58,51.35,51.41,164200.0,17.526,17.5294,17.4513,17.4717,164200.0
2008-03-19 11:10:00,51.43,51.46,51.31,51.36,197600.0,17.4785,17.4887,17.4377,17.4547,197600.0
2008-03-19 11:15:00,51.33,51.43,51.17,51.19,190800.0,17.4445,17.4785,17.3901,17.3969,190800.0
2008-03-19 11:20:00,51.19,51.21,51.05,51.19,332800.0,17.3969,17.4037,17.3493,17.3969,332800.0
2008-03-19 11:25:00,51.18,51.24,51.15,51.15,157200.0,17.3935,17.4139,17.3833,17.3833,157200.0
2008-03-19 11:30:00,51.13,51.13,50.94,50.98,264200.0,17.3765,17.3765,17.3119,17.3255,264200.0
2008-03-19 11:35:00,50.99,51.4,50.91,50.94,236600.0,17.3289,17.4683,17.3017,17.3119,236600.0
2008-03-19 11:40:00,50.95,51.1,50.92,50.92,276200.0,17.3153,17.3663,17.3051,17.3051,276200.0
2008-03-19 11:45:00,50.93,50.96,50.66,50.69,421800.0,17.3085,17.3187,17.2168,17.227,421800.0
2008-03-19 11:50:00,50.69,50.69,50.38,50.4,482000.0,17.227,17.227,17.1216,17.1284,482000.0
2008-03-19 11:55:00,50.4,50.47,50.25,50.35,524400.0,17.1284,17.1522,17.0774,17.1114,524400.0
2008-03-19 12:00:00,50.36,50.78,50.26,50.33,550000.0,17.1148,17.2576,17.0808,17.1046,550000.0
2008-03-19 12:05:00,50.33,50.77,50.2,50.43,420600.0,17.1046,17.2542,17.0604,17.1386,420600.0
2008-03-19 12:10:00,50.44,50.57,50.41,50.49,285400.0,17.142,17.1862,17.1318,17.159,285400.0
2008-03-19 12:15:00,50.48,50.52,50.33,50.43,259000.0,17.1556,17.1692,17.1046,17.1386,259000.0
2008-03-19 12:20:00,50.43,50.51,50.4,50.46,166600.0,17.1386,17.1658,17.1284,17.1488,166600.0
2008-03-19 12:25:00,50.46,50.54,50.38,50.52,205000.0,17.1488,17.176,17.1216,17.1692,205000.0
2008-03-19 12:30:00,50.52,50.58,50.42,50.42,108000.0,17.1692,17.1896,17.1352,17.1352,108000.0
2008-03-19 12:35:00,50.43,50.57,50.41,50.44,115200.0,17.1386,17.1862,17.1318,17.142,115200.0
2008-03-19 12:40:00,50.42,50.52,50.29,50.49,203200.0,17.1352,17.1692,17.091,17.159,203200.0
2008-03-19 12:45:00,50.49,50.69,50.49,50.63,304400.0,17.159,17.227,17.159,17.2066,304400.0
2008-03-19 12:50:00,50.63,50.64,50.55,50.6,218400.0,17.2066,17.21,17.1794,17.1964,218400.0
2008-03-19 12:55:00,50.59,50.6,50.39,50.45,131200.0,17.193,17.1964,17.125,17.1454,131200.0
2008-03-19 13:00:00,50.47,50.55,50.23,50.24,253000.0,17.1522,17.1794,17.0706,17.074,253000.0
2008-03-19 13:05:00,50.24,50.34,50.19,50.27,280000.0,17.074,17.108,17.057,17.0842,280000.0
2008-03-19 13:10:00,50.27,50.29,50.15,50.2,202000.0,17.0842,17.091,17.0434,17.0604,202000.0
2008-03-19 13:15:00,50.19,50.2,50.03,50.04,256000.0,17.057,17.0604,17.0027,17.0061,256000.0
2008-03-19 13:20:00,50.07,50.19,50.02,50.11,303000.0,17.0163,17.057,16.9993,17.0299,303000.0
2008-03-19 13:25:00,50.11,50.14,49.88,49.96,487200.0,17.0299,17.0401,16.9517,16.9789,487200.0
2008-03-19 13:30:00,49.94,50.0,49.81,49.88,380800.0,16.9721,16.9925,16.9279,16.9517,380800.0
2008-03-19 13:35:00,49.88,50.01,49.76,49.85,441200.0,16.9517,16.9959,16.9109,16.9415,441200.0
2008-03-19 13:40:00,49.85,50.02,49.82,49.93,251000.0,16.9415,16.9993,16.9313,16.9687,251000.0
2008-03-19 13:45:00,49.91,50.0,49.85,49.85,225200.0,16.9619,16.9925,16.9415,16.9415,225200.0
2008-03-19 13:50:00,49.85,49.87,49.66,49.72,385800.0,16.9415,16.9483,16.8769,16.8973,385800.0
2008-03-19 13:55:00,49.74,49.88,49.63,49.75,270200.0,16.9041,16.9517,16.8667,16.9075,270200.0
2008-03-19 14:00:00,49.77,49.84,49.67,49.68,282000.0,16.9143,16.9381,16.8803,16.8837,282000.0
2008-03-19 14:05:00,49.68,49.73,49.52,49.61,224600.0,16.8837,16.9007,16.8293,16.8599,224600.0
2008-03-19 14:10:00,49.61,49.74,49.6,49.74,192800.0,16.8599,16.9041,16.8565,16.9041,192800.0
2008-03-19 14:15:00,49.73,49.75,49.54,49.65,195000.0,16.9007,16.9075,16.8361,16.8735,195000.0
2008-03-19 14:20:00,49.67,49.82,49.63,49.79,296000.0,16.8803,16.9313,16.8667,16.9211,296000.0
2008-03-19 14:25:00,49.74,49.8,49.58,49.63,245600.0,16.9041,16.9245,16.8497,16.8667,245600.0
2008-03-19 14:30:00,49.63,49.78,49.62,49.71,318400.0,16.8667,16.9177,16.8633,16.8939,318400.0
2008-03-19 14:35:00,49.73,49.77,49.46,49.51,316200.0,16.9007,16.9143,16.809,16.8259,316200.0
2008-03-19 14:40:00,49.51,49.65,49.39,49.56,535000.0,16.8259,16.8735,16.7852,16.8429,535000.0
2008-03-19 14:45:00,49.58,49.71,49.55,49.63,543800.0,16.8497,16.8939,16.8395,16.8667,543800.0
2008-03-19 14:50:00,49.61,49.65,49.5,49.6,385400.0,16.8599,16.8735,16.8225,16.8565,385400.0
2008-03-19 14:55:00,49.6,49.7,49.57,49.7,539000.0,16.8565,16.8905,16.8463,16.8905,539000.0
2008-03-19 15:00:00,49.68,49.72,49.53,49.57,309000.0,16.8837,16.8973,16.8327,16.8463,309000.0
2008-03-19 15:05:00,49.57,49.81,49.56,49.79,369600.0,16.8463,16.9279,16.8429,16.9211,369600.0
2008-03-19 15:10:00,49.8,49.91,49.74,49.79,580200.0,16.9245,16.9619,16.9041,16.9211,580200.0
2008-03-19 15:15:00,49.79,49.85,49.72,49.8,269400.0,16.9211,16.9415,16.8973,16.9245,269400.0
2008-03-19 15:20:00,49.8,49.83,49.54,49.54,707200.0,16.9245,16.9347,16.8361,16.8361,707200.0
2008-03-19 15:25:00,49.53,49.56,49.43,49.44,403200.0,16.8327,16.8429,16.7988,16.8022,403200.0
2008-03-19 15:30:00,49.45,49.54,49.32,49.32,349600.0,16.8056,16.8361,16.7614,16.7614,349600.0
2008-03-19 15:35:00,49.32,49.33,48.95,49.01,524600.0,16.7614,16.7648,16.6356,16.656,524600.0
2008-03-19 15:40:00,49.01,49.19,48.88,48.88,752000.0,16.656,16.7172,16.6118,16.6118,752000.0
2008-03-19 15:45:00,48.88,48.94,48.76,48.92,772800.0,16.6118,16.6322,16.5711,16.6254,772800.0
2008-03-19 15:50:00,48.93,48.95,48.66,48.67,758600.0,16.6288,16.6356,16.5371,16.5405,758600.0
2008-03-19 15:55:00,48.66,48.88,48.65,48.8,1296800.0,16.5371,16.6118,16.5337,16.5847,1296800.0
2008-03-20 09:30:00,48.01,48.24,47.51,47.54,747600.0,16.3162,16.3943,16.1462,16.1564,747600.0
2008-03-20 09:35:00,47.54,47.63,47.13,47.13,607200.0,16.1564,16.187,16.0171,16.0171,607200.0
2008-03-20 09:40:00,47.13,47.16,46.55,46.69,839000.0,16.0171,16.0273,15.82,15.8676,839000.0
2008-03-20 09:45:00,46.69,47.4,46.68,47.31,745400.0,15.8676,16.1089,15.8642,16.0783,745400.0
2008-03-20 09:50:00,47.33,47.66,47.24,47.59,495800.0,16.0851,16.1972,16.0545,16.1734,495800.0
2008-03-20 09:55:00,47.59,47.9,47.5,47.9,648800.0,16.1734,16.2788,16.1428,16.2788,648800.0
2008-03-20 10:00:00,47.9,48.25,47.82,48.25,955000.0,16.2788,16.3977,16.2516,16.3977,955000.0
2008-03-20 10:05:00,48.27,48.27,47.7,47.74,616200.0,16.4045,16.4045,16.2108,16.2244,616200.0
2008-03-20 10:10:00,47.72,47.75,47.3,47.38,375000.0,16.2176,16.2278,16.0749,16.1021,375000.0
2008-03-20 10:15:00,47.4,47.51,47.35,47.47,394800.0,16.1089,16.1462,16.0919,16.1327,394800.0
2008-03-20 10:20:00,47.46,47.6,47.45,47.54,261600.0,16.1293,16.1768,16.1259,16.1564,261600.0
2008-03-20 10:25:00,47.55,47.6,47.47,47.58,520400.0,16.1598,16.1768,16.1327,16.17,520400.0
2008-03-20 10:30:00,47.56,47.68,47.52,47.63,407000.0,16.1632,16.204,16.1496,16.187,407000.0
2008-03-20 10:35:00,47.63,47.94,47.59,47.88,564400.0,16.187,16.2924,16.1734,16.272,564400.0
2008-03-20 10:40:00,47.88,47.88,47.64,47.82,276600.0,16.272,16.272,16.1904,16.2516,276600.0
2008-03-20 10:45:00,47.83,47.95,47.75,47.9,457000.0,16.255,16.2958,16.2278,16.2788,457000.0
2008-03-20 10:50:00,47.89,48.13,47.82,48.1,522200.0,16.2754,16.357,16.2516,16.3468,522200.0
2008-03-20 10:55:00,48.1,48.2,48.07,48.15,421800.0,16.3468,16.3807,16.3366,16.3637,421800.0
2008-03-20 11:00:00,48.14,48.23,47.8,47.84,500600.0,16.3604,16.3909,16.2448,16.2584,500600.0
2008-03-20 11:05:00,47.84,47.96,47.83,47.91,222400.0,16.2584,16.2992,16.255,16.2822,222400.0
2008-03-20 11:10:00,47.9,47.91,47.6,47.82,245600.0,16.2788,16.2822,16.1768,16.2516,245600.0
2008-03-20 11:15:00,47.8,47.88,47.7,47.7,134600.0,16.2448,16.272,16.2108,16.2108,134600.0
2008-03-20 11:20:00,47.7,47.88,47.65,47.82,127000.0,16.2108,16.272,16.1938,16.2516,127000.0
2008-03-20 11:25:00,47.82,47.87,47.75,47.87,211800.0,16.2516,16.2686,16.2278,16.2686,211800.0
2008-03-20 11:30:00,47.85,47.96,47.81,47.83,197200.0,16.2618,16.2992,16.2482,16.255,197200.0
2008-03-20 11:35:00,47.84,47.84,47.57,47.62,288200.0,16.2584,16.2584,16.1666,16.1836,288200.0
2008-03-20 11:40:00,47.63,47.63,47.43,47.46,297200.0,16.187,16.187,16.1191,16.1293,297200.0
2008-03-20 11:45:00,47.47,47.49,47.27,47.29,121200.0,16.1327,16.1394,16.0647,16.0715,121200.0
2008-03-20 11:50:00,47.27,47.45,47.15,47.39,225200.0,16.0647,16.1259,16.0239,16.1055,225200.0
2008-03-20 11:55:00,47.38,47.45,47.33,47.41,108000.0,16.1021,16.1259,16.0851,16.1123,108000.0
2008-03-20 12:00:00,47.42,47.52,47.4,47.4,309000.0,16.1157,16.1496,16.1089,16.1089,309000.0
2008-03-20 12:05:00,47.4,47.48,47.38,47.4,264000.0,16.1089,16.1361,16.1021,16.1089,264000.0
2008-03-20 12:10:00,47.41,47.44,47.28,47.35,150000.0,16.1123,16.1225,16.0681,16.0919,150000.0
2008-03-20 12:15:00,47.35,47.38,47.29,47.33,168400.0,16.0919,16.1021,16.0715,16.0851,168400.0
2008-03-20 12:20:00,47.32,47.35,47.18,47.18,187200.0,16.0817,16.0919,16.0341,16.0341,187200.0
2008-03-20 12:25:00,47.16,47.21,47.04,47.05,189200.0,16.0273,16.0443,15.9865,15.9899,189200.0
2008-03-20 12:30:00,47.05,47.18,47.02,47.02,247000.0,15.9899,16.0341,15.9797,15.9797,247000.0
2008-03-20 12:35:00,47.02,47.05,46.95,47.01,258600.0,15.9797,15.9899,15.9559,15.9763,258600.0
2008-03-20 12:40:00,47.02,47.1,46.9,46.95,174800.0,15.9797,16.0069,15.9389,15.9559,174800.0
2008-03-20 12:45:00,46.95,47.06,46.91,47.06,171200.0,15.9559,15.9933,15.9423,15.9933,171200.0
2008-03-20 12:50:00,47.06,47.17,46.98,47.08,165200.0,15.9933,16.0307,15.9661,16.0001,165200.0
2008-03-20 12:55:00,47.08,47.22,47.02,47.12,171400.0,16.0001,16.0477,15.9797,16.0137,171400.0
2008-03-20 13:00:00,47.1,47.26,47.07,47.21,138200.0,16.0069,16.0613,15.9967,16.0443,138200.0
2008-03-20 13:05:00,47.23,47.29,47.18,47.22,66600.0,16.0511,16.0715,16.0341,16.0477,66600.0
2008-03-20 13:10:00,47.22,47.27,47.17,47.24,157400.0,16.0477,16.0647,16.0307,16.0545,157400.0
2008-03-20 13:15:00,47.24,47.3,47.2,47.24,109600.0,16.0545,16.0749,16.0409,16.0545,109600.0
2008-03-20 13:20:00,47.25,47.38,47.23,47.27,301800.0,16.0579,16.1021,16.0511,16.0647,301800.0
2008-03-20 13:25:00,47.28,47.43,47.24,47.43,86000.0,16.0681,16.1191,16.0545,16.1191,86000.0
2008-03-20 13:30:00,47.41,47.67,47.38,47.65,212800.0,16.1123,16.2006,16.1021,16.1938,212800.0
2008-03-20 13:35:00,47.66,47.81,47.66,47.77,150600.0,16.1972,16.2482,16.1972,16.2346,150600.0
2008-03-20 13:40:00,47.77,47.8,47.67,47.79,116800.0,16.2346,16.2448,16.2006,16.2414,116800.0
2008-03-20 13:45:00,47.79,47.91,47.77,47.9,146200.0,16.2414,16.2822,16.2346,16.2788,146200.0
2008-03-20 13:50:00,47.9,48.08,47.85,48.08,120400.0,16.2788,16.34,16.2618,16.34,120400.0
2008-03-20 13:55:00,48.08,48.13,47.93,48.0,143400.0,16.34,16.357,16.289,16.3128,143400.0
2008-03-20 14:00:00,48.02,48.06,47.95,47.99,214800.0,16.3196,16.3332,16.2958,16.3094,214800.0
2008-03-20 14:05:00,47.97,48.06,47.94,47.94,165400.0,16.3026,16.3332,16.2924,16.2924,165400.0
2008-03-20 14:10:00,47.97,47.97,47.72,47.74,245600.0,16.3026,16.3026,16.2176,16.2244,245600.0
2008-03-20 14:15:00,47.74,47.76,47.53,47.58,274800.0,16.2244,16.2312,16.153,16.17,274800.0
2008-03-20 14:20:00,47.59,47.74,47.56,47.71,142400.0,16.1734,16.2244,16.1632,16.2142,142400.0
2008-03-20 14:25:00,47.71,47.82,47.7,47.81,348600.0,16.2142,16.2516,16.2108,16.2482,348600.0
2008-03-20 14:30:00,47.81,47.93,47.79,47.93,245400.0,16.2482,16.289,16.2414,16.289,245400.0
2008-03-20 14:35:00,47.93,48.07,47.92,47.97,283000.0,16.289,16.3366,16.2856,16.3026,283000.0
2008-03-20 14:40:00,47.98,48.0,47.85,47.89,140200.0,16.306,16.3128,16.2618,16.2754,140200.0
2008-03-20 14:45:00,47.88,47.94,47.79,47.8,141400.0,16.272,16.2924,16.2414,16.2448,141400.0
2008-03-20 14:50:00,47.8,47.85,47.74,47.81,255800.0,16.2448,16.2618,16.2244,16.2482,255800.0
2008-03-20 14:55:00,47.81,47.82,47.66,47.69,187800.0,16.2482,16.2516,16.1972,16.2074,187800.0
2008-03-20 15:00:00,47.7,47.84,47.7,47.79,218600.0,16.2108,16.2584,16.2108,16.2414,218600.0
2008-03-20 15:05:00,47.8,47.86,47.72,47.8,237000.0,16.2448,16.2652,16.2176,16.2448,237000.0
2008-03-20 15:10:00,47.79,47.85,47.73,47.81,215800.0,16.2414,16.2618,16.221,16.2482,215800.0
2008-03-20 15:15:00,47.81,47.84,47.75,47.83,375600.0,16.2482,16.2584,16.2278,16.255,375600.0
2008-03-20 15:20:00,47.83,47.94,47.8,47.91,382400.0,16.255,16.2924,16.2448,16.2822,382400.0
2008-03-20 15:25:00,47.91,47.91,47.7,47.86,364200.0,16.2822,16.2822,16.2108,16.2652,364200.0
2008-03-20 15:30:00,47.87,48.07,47.85,48.05,463400.0,16.2686,16.3366,16.2618,16.3298,463400.0
2008-03-20 15:35:00,48.04,48.05,47.85,47.95,409600.0,16.3264,16.3298,16.2618,16.2958,409600.0
2008-03-20 15:40:00,47.95,48.02,47.9,47.98,434800.0,16.2958,16.3196,16.2788,16.306,434800.0
2008-03-20 15:45:00,47.98,48.1,47.95,48.08,741800.0,16.306,16.3468,16.2958,16.34,741800.0
2008-03-20 15:50:00,48.08,48.15,48.04,48.05,985400.0,16.34,16.3637,16.3264,16.3298,985400.0
2008-03-20 15:55:00,48.05,48.1,47.93,47.98,764400.0,16.3298,16.3468,16.289,16.306,764400.0
2008-03-24 09:30:00,48.73,48.87,48.42,48.48,320600.0,16.5609,16.6084,16.4555,16.4759,320600.0
2008-03-24 09:35:00,48.48,48.48,48.31,48.38,312000.0,16.4759,16.4759,16.4181,16.4419,312000.0
2008-03-24 09:40:00,48.37,48.5,48.35,48.48,238200.0,16.4385,16.4827,16.4317,16.4759,238200.0
2008-03-24 09:45:00,48.48,48.49,48.37,48.45,323400.0,16.4759,16.4793,16.4385,16.4657,323400.0
2008-03-24 09:50:00,48.44,48.69,48.43,48.52,460600.0,16.4623,16.5473,16.4589,16.4895,460600.0
2008-03-24 09:55:00,48.51,48.66,48.41,48.65,172200.0,16.4861,16.5371,16.4521,16.5337,172200.0
2008-03-24 10:00:00,48.65,49.28,48.63,49.26,439000.0,16.5337,16.7478,16.5269,16.741,439000.0
2008-03-24 10:05:00,49.26,49.33,49.0,49.08,438800.0,16.741,16.7648,16.6526,16.6798,438800.0
2008-03-24 10:10:00,49.08,49.37,49.06,49.27,374400.0,16.6798,16.7784,16.673,16.7444,374400.0
2008-03-24 10:15:00,49.26,49.42,49.17,49.24,262600.0,16.741,16.7954,16.7104,16.7342,262600.0
2008-03-24 10:20:00,49.24,49.27,48.9,48.95,292800.0,16.7342,16.7444,16.6186,16.6356,292800.0
2008-03-24 10:25:00,48.97,49.21,48.97,49.06,118400.0,16.6424,16.724,16.6424,16.673,118400.0
2008-03-24 10:30:00,49.05,49.19,49.01,49.16,161600.0,16.6696,16.7172,16.656,16.707,161600.0
2008-03-24 10:35:00,49.14,49.41,49.14,49.35,183400.0,16.7002,16.792,16.7002,16.7716,183400.0
2008-03-24 10:40:00,49.37,49.52,49.33,49.43,687400.0,16.7784,16.8293,16.7648,16.7988,687400.0
2008-03-24 10:45:00,49.43,49.49,49.26,49.33,236600.0,16.7988,16.8191,16.741,16.7648,236600.0
2008-03-24 10:50:00,49.33,49.43,49.3,49.4,240800.0,16.7648,16.7988,16.7546,16.7886,240800.0
2008-03-24 10:55:00,49.39,49.43,49.31,49.32,175800.0,16.7852,16.7988,16.758,16.7614,175800.0
2008-03-24 11:00:00,49.32,49.43,49.25,49.25,214200.0,16.7614,16.7988,16.7376,16.7376,214200.0
2008-03-24 11:05:00,49.25,49.31,49.18,49.23,163200.0,16.7376,16.758,16.7138,16.7308,163200.0
2008-03-24 11:10:00,49.22,49.34,49.15,49.24,153000.0,16.7274,16.7682,16.7036,16.7342,153000.0
2008-03-24 11:15:00,49.24,49.29,49.17,49.28,132000.0,16.7342,16.7512,16.7104,16.7478,132000.0
2008-03-24 11:20:00,49.29,49.32,49.21,49.28,119800.0,16.7512,16.7614,16.724,16.7478,119800.0
2008-03-24 11:25:00,49.3,49.4,49.27,49.33,169000.0,16.7546,16.7886,16.7444,16.7648,169000.0
2008-03-24 11:30:00,49.32,49.32,49.16,49.32,133400.0,16.7614,16.7614,16.707,16.7614,133400.0
2008-03-24 11:35:00,49.3,49.37,49.27,49.36,167400.0,16.7546,16.7784,16.7444,16.775,167400.0
2008-03-24 11:40:00,49.35,49.4,49.32,49.4,182600.0,16.7716,16.7886,16.7614,16.7886,182600.0
2008-03-24 11:45:00,49.4,49.46,49.33,49.42,174000.0,16.7886,16.809,16.7648,16.7954,174000.0
2008-03-24 11:50:00,49.43,49.53,49.43,49.53,167200.0,16.7988,16.8327,16.7988,16.8327,167200.0
2008-03-24 11:55:00,49.52,49.69,49.51,49.69,215600.0,16.8293,16.8871,16.8259,16.8871,215600.0
2008-03-24 12:00:00,49.67,49.69,49.56,49.6,232600.0,16.8803,16.8871,16.8429,16.8565,232600.0
2008-03-24 12:05:00,49.6,49.6,49.49,49.54,152600.0,16.8565,16.8565,16.8191,16.8361,152600.0
2008-03-24 12:10:00,49.54,49.62,49.3,49.61,257000.0,16.8361,16.8633,16.7546,16.8599,257000.0
2008-03-24 12:15:00,49.61,49.66,49.57,49.59,141000.0,16.8599,16.8769,16.8463,16.8531,141000.0
2008-03-24 12:20:00,49.6,49.65,49.56,49.62,176600.0,16.8565,16.8735,16.8429,16.8633,176600.0
2008-03-24 12:25:00,49.63,49.77,49.62,49.74,168200.0,16.8667,16.9143,16.8633,16.9041,168200.0
2008-03-24 12:30:00,49.74,49.99,49.6,49.99,246000.0,16.9041,16.9891,16.8565,16.9891,246000.0
2008-03-24 12:35:00,49.99,50.13,49.97,50.1,267800.0,16.9891,17.0367,16.9823,17.0265,267800.0
2008-03-24 12:40:00,50.11,50.17,50.05,50.1,250200.0,17.0299,17.0502,17.0095,17.0265,250200.0
2008-03-24 12:45:00,50.1,50.15,49.85,50.12,122200.0,17.0265,17.0434,16.9415,17.0333,122200.0
2008-03-24 12:50:00,50.13,50.27,50.08,50.15,173000.0,17.0367,17.0842,17.0197,17.0434,173000.0
2008-03-24 12:55:00,50.13,50.24,50.06,50.06,150600.0,17.0367,17.074,17.0129,17.0129,150600.0
2008-03-24 13:00:00,50.07,50.08,49.99,50.02,141000.0,17.0163,17.0197,16.9891,16.9993,141000.0
2008-03-24 13:05:00,50.04,50.04,50.0,50.02,97600.0,17.0061,17.0061,16.9925,16.9993,97600.0
2008-03-24 13:10:00,50.01,50.01,49.93,49.97,142200.0,16.9959,16.9959,16.9687,16.9823,142200.0
2008-03-24 13:15:00,49.98,50.03,49.9,50.0,97200.0,16.9857,17.0027,16.9585,16.9925,97200.0
2008-03-24 13:20:00,50.0,50.02,49.93,49.96,72400.0,16.9925,16.9993,16.9687,16.9789,72400.0
2008-03-24 13:25:00,49.99,49.99,49.85,49.87,65800.0,16.9891,16.9891,16.9415,16.9483,65800.0
2008-03-24 13:30:00,49.86,49.92,49.83,49.9,107000.0,16.9449,16.9653,16.9347,16.9585,107000.0
2008-03-24 13:35:00,49.89,49.96,49.88,49.9,67400.0,16.9551,16.9789,16.9517,16.9585,67400.0
2008-03-24 13:40:00,49.91,49.94,49.85,49.85,53800.0,16.9619,16.9721,16.9415,16.9415,53800.0
2008-03-24 13:45:00,49.87,49.87,49.69,49.81,99400.0,16.9483,16.9483,16.8871,16.9279,99400.0
2008-03-24 13:50:00,49.81,49.94,49.8,49.84,54400.0,16.9279,16.9721,16.9245,16.9381,54400.0
2008-03-24 13:55:00,49.84,49.9,49.79,49.88,65800.0,16.9381,16.9585,16.9211,16.9517,65800.0
2008-03-24 14:00:00,49.86,49.88,49.48,49.48,146800.0,16.9449,16.9517,16.8157,16.8157,146800.0
2008-03-24 14:05:00,49.48,49.48,49.26,49.27,170600.0,16.8157,16.8157,16.741,16.7444,170600.0
2008-03-24 14:10:00,49.26,49.3,49.1,49.18,211400.0,16.741,16.7546,16.6866,16.7138,211400.0
2008-03-24 14:15:00,49.16,49.2,49.08,49.19,140600.0,16.707,16.7206,16.6798,16.7172,140600.0
2008-03-24 14:20:00,49.18,49.21,48.9,48.97,159600.0,16.7138,16.724,16.6186,16.6424,159600.0
2008-03-24 14:25:00,48.97,49.08,48.92,49.01,94200.0,16.6424,16.6798,16.6254,16.656,94200.0
2008-03-24 14:30:00,49.04,49.09,48.93,49.01,151400.0,16.6662,16.6832,16.6288,16.656,151400.0
2008-03-24 14:35:00,49.02,49.08,48.94,49.03,109800.0,16.6594,16.6798,16.6322,16.6628,109800.0
2008-03-24 14:40:00,49.02,49.13,48.99,49.11,96800.0,16.6594,16.6968,16.6492,16.69,96800.0
2008-03-24 14:45:00,49.12,49.17,48.98,49.05,115400.0,16.6934,16.7104,16.6458,16.6696,115400.0
2008-03-24 14:50:00,49.04,49.06,48.9,48.95,147200.0,16.6662,16.673,16.6186,16.6356,147200.0
2008-03-24 14:55:00,48.95,48.95,48.67,48.74,194600.0,16.6356,16.6356,16.5405,16.5643,194600.0
2008-03-24 15:00:00,48.75,49.02,48.73,49.01,147600.0,16.5677,16.6594,16.5609,16.656,147600.0
2008-03-24 15:05:00,49.01,49.02,48.76,48.87,140800.0,16.656,16.6594,16.5711,16.6084,140800.0
2008-03-24 15:10:00,48.88,49.15,48.88,49.13,113400.0,16.6118,16.7036,16.6118,16.6968,113400.0
2008-03-24 15:15:00,49.12,49.13,49.02,49.04,85400.0,16.6934,16.6968,16.6594,16.6662,85400.0
2008-03-24 15:20:00,49.05,49.07,48.9,48.92,144200.0,16.6696,16.6764,16.6186,16.6254,144200.0
2008-03-24 15:25:00,48.92,48.97,48.75,48.75,131000.0,16.6254,16.6424,16.5677,16.5677,131000.0
2008-03-24 15:30:00,48.74,48.83,48.64,48.66,220000.0,16.5643,16.5948,16.5303,16.5371,220000.0
2008-03-24 15:35:00,48.64,48.72,48.59,48.62,223600.0,16.5303,16.5575,16.5133,16.5235,223600.0
2008-03-24 15:40:00,48.61,48.68,48.48,48.63,286000.0,16.5201,16.5439,16.4759,16.5269,286000.0
2008-03-24 15:45:00,48.63,48.67,48.35,48.48,253400.0,16.5269,16.5405,16.4317,16.4759,253400.0
2008-03-24 15:50:00,48.49,48.72,48.45,48.72,243400.0,16.4793,16.5575,16.4657,16.5575,243400.0
2008-03-24 15:55:00,48.71,48.83,48.67,48.74,272400.0,16.5541,16.5948,16.5405,16.5643,272400.0
2008-03-25 09:30:00,49.95,50.25,49.58,49.74,669400.0,16.9755,17.0774,16.8497,16.9041,669400.0
2008-03-25 09:35:00,49.72,50.6,49.63,50.59,461400.0,16.8973,17.1964,16.8667,17.193,461400.0
2008-03-25 09:40:00,50.6,50.91,50.3,50.55,492200.0,17.1964,17.3017,17.0944,17.1794,492200.0
2008-03-25 09:45:00,50.55,50.65,50.4,50.41,253200.0,17.1794,17.2134,17.1284,17.1318,253200.0
2008-03-25 09:50:00,50.4,50.44,50.09,50.3,1515400.0,17.1284,17.142,17.0231,17.0944,1515400.0
2008-03-25 09:55:00,50.32,50.38,50.2,50.2,229200.0,17.1012,17.1216,17.0604,17.0604,229200.0
2008-03-25 10:00:00,50.16,50.34,49.85,50.34,376200.0,17.0468,17.108,16.9415,17.108,376200.0
2008-03-25 10:05:00,50.3,50.45,50.11,50.3,197200.0,17.0944,17.1454,17.0299,17.0944,197200.0
2008-03-25 10:10:00,50.29,50.48,50.22,50.32,194600.0,17.091,17.1556,17.0672,17.1012,194600.0
2008-03-25 10:15:00,50.33,50.48,50.3,50.46,156200.0,17.1046,17.1556,17.0944,17.1488,156200.0
2008-03-25 10:20:00,50.48,50.63,50.38,50.52,298000.0,17.1556,17.2066,17.1216,17.1692,298000.0
2008-03-25 10:25:00,50.51,50.6,50.48,50.52,175400.0,17.1658,17.1964,17.1556,17.1692,175400.0
2008-03-25 10:30:00,50.52,50.57,50.25,50.25,356800.0,17.1692,17.1862,17.0774,17.0774,356800.0
2008-03-25 10:35:00,50.26,50.28,50.17,50.22,243400.0,17.0808,17.0876,17.0502,17.0672,243400.0
2008-03-25 10:40:00,50.2,50.35,50.15,50.32,172600.0,17.0604,17.1114,17.0434,17.1012,172600.0
2008-03-25 10:45:00,50.33,50.59,50.31,50.59,217000.0,17.1046,17.193,17.0978,17.193,217000.0
2008-03-25 10:50:00,50.6,50.83,50.54,50.83,435800.0,17.1964,17.2745,17.176,17.2745,435800.0
2008-03-25 10:55:00,50.8,50.82,50.57,50.68,297800.0,17.2644,17.2711,17.1862,17.2236,297800.0
2008-03-25 11:00:00,50.67,50.78,50.35,50.77,448200.0,17.2202,17.2576,17.1114,17.2542,448200.0
2008-03-25 11:05:00,50.76,50.83,50.71,50.74,314000.0,17.2508,17.2745,17.2338,17.244,314000.0
2008-03-25 11:10:00,50.75,50.9,50.73,50.86,284600.0,17.2474,17.2983,17.2406,17.2847,284600.0
2008-03-25 11:15:00,50.86,51.13,50.84,50.96,745800.0,17.2847,17.3765,17.2779,17.3187,745800.0
2008-03-25 11:20:00,50.94,51.05,50.88,51.02,205200.0,17.3119,17.3493,17.2915,17.3391,205200.0
2008-03-25 11:25:00,51.02,51.1,50.96,51.04,188800.0,17.3391,17.3663,17.3187,17.3459,188800.0
2008-03-25 11:30:00,51.01,51.07,50.95,51.02,116200.0,17.3357,17.3561,17.3153,17.3391,116200.0
2008-03-25 11:35:00,51.04,51.07,50.87,50.92,215600.0,17.3459,17.3561,17.2881,17.3051,215600.0
2008-03-25 11:40:00,50.93,50.94,50.58,50.9,111000.0,17.3085,17.3119,17.1896,17.2983,111000.0
2008-03-25 11:45:00,50.9,50.91,50.73,50.77,107800.0,17.2983,17.3017,17.2406,17.2542,107800.0
2008-03-25 11:50:00,50.76,50.88,50.71,50.81,171000.0,17.2508,17.2915,17.2338,17.2677,171000.0
2008-03-25 11:55:00,50.8,50.83,50.71,50.8,222800.0,17.2644,17.2745,17.2338,17.2644,222800.0
2008-03-25 12:00:00,50.8,50.82,50.75,50.8,154400.0,17.2644,17.2711,17.2474,17.2644,154400.0
2008-03-25 12:05:00,50.81,50.93,50.78,50.88,407200.0,17.2677,17.3085,17.2576,17.2915,407200.0
2008-03-25 12:10:00,50.88,50.91,50.83,50.85,52800.0,17.2915,17.3017,17.2745,17.2813,52800.0
2008-03-25 12:15:00,50.84,51.02,50.84,51.02,133600.0,17.2779,17.3391,17.2779,17.3391,133600.0
2008-03-25 12:20:00,51.01,51.03,50.85,50.94,85600.0,17.3357,17.3425,17.2813,17.3119,85600.0
2008-03-25 12:25:00,50.95,51.04,50.93,50.99,204200.0,17.3153,17.3459,17.3085,17.3289,204200.0
2008-03-25 12:30:00,50.99,51.04,50.96,51.02,190600.0,17.3289,17.3459,17.3187,17.3391,190600.0
2008-03-25 12:35:00,51.01,51.02,50.91,50.92,260200.0,17.3357,17.3391,17.3017,17.3051,260200.0
2008-03-25 12:40:00,50.92,51.02,50.91,50.97,152400.0,17.3051,17.3391,17.3017,17.3221,152400.0
2008-03-25 12:45:00,50.96,51.09,50.94,51.06,143600.0,17.3187,17.3629,17.3119,17.3527,143600.0
2008-03-25 12:50:00,51.07,51.13,51.07,51.12,84600.0,17.3561,17.3765,17.3561,17.3731,84600.0
2008-03-25 12:55:00,51.1,51.25,51.09,51.22,172200.0,17.3663,17.4173,17.3629,17.4071,172200.0
2008-03-25 13:00:00,51.22,51.25,51.14,51.18,173200.0,17.4071,17.4173,17.3799,17.3935,173200.0
2008-03-25 13:05:00,51.17,51.19,50.94,51.02,135200.0,17.3901,17.3969,17.3119,17.3391,135200.0
2008-03-25 13:10:00,51.02,51.07,50.95,51.0,63600.0,17.3391,17.3561,17.3153,17.3323,63600.0
2008-03-25 13:15:00,51.0,51.03,50.97,50.99,47400.0,17.3323,17.3425,17.3221,17.3289,47400.0
2008-03-25 13:20:00,50.98,51.07,50.95,51.07,128200.0,17.3255,17.3561,17.3153,17.3561,128200.0
2008-03-25 13:25:00,51.07,51.1,50.98,51.1,52400.0,17.3561,17.3663,17.3255,17.3663,52400.0
2008-03-25 13:30:00,51.1,51.27,51.08,51.19,147600.0,17.3663,17.4241,17.3595,17.3969,147600.0
2008-03-25 13:35:00,51.21,51.3,51.2,51.24,206400.0,17.4037,17.4343,17.4003,17.4139,206400.0
2008-03-25 13:40:00,51.26,51.44,51.26,51.43,205400.0,17.4207,17.4819,17.4207,17.4785,205400.0
2008-03-25 13:45:00,51.43,51.48,51.38,51.45,272400.0,17.4785,17.4954,17.4615,17.4853,272400.0
2008-03-25 13:50:00,51.45,51.48,51.42,51.43,105600.0,17.4853,17.4954,17.4751,17.4785,105600.0
2008-03-25 13:55:00,51.45,51.55,51.41,51.49,313800.0,17.4853,17.5192,17.4717,17.4988,313800.0
2008-03-25 14:00:00,51.49,51.5,51.37,51.45,261600.0,17.4988,17.5022,17.4581,17.4853,261600.0
2008-03-25 14:05:00,51.45,51.49,51.42,51.47,186000.0,17.4853,17.4988,17.4751,17.492,186000.0
2008-03-25 14:10:00,51.47,51.5,51.43,51.44,210200.0,17.492,17.5022,17.4785,17.4819,210200.0
2008-03-25 14:15:00,51.43,51.49,51.42,51.46,132400.0,17.4785,17.4988,17.4751,17.4887,132400.0
2008-03-25 14:20:00,51.46,51.52,51.42,51.45,159400.0,17.4887,17.509,17.4751,17.4853,159400.0
2008-03-25 14:25:00,51.44,51.46,51.37,51.38,105200.0,17.4819,17.4887,17.4581,17.4615,105200.0
2008-03-25 14:30:00,51.37,51.4,51.24,51.25,177800.0,17.4581,17.4683,17.4139,17.4173,177800.0
2008-03-25 14:35:00,51.26,51.38,51.25,51.35,64400.0,17.4207,17.4615,17.4173,17.4513,64400.0
2008-03-25 14:40:00,51.35,51.39,51.22,51.29,125200.0,17.4513,17.4649,17.4071,17.4309,125200.0
2008-03-25 14:45:00,51.31,51.52,51.31,51.49,191400.0,17.4377,17.509,17.4377,17.4988,191400.0
2008-03-25 14:50:00,51.49,51.66,51.47,51.56,171600.0,17.4988,17.5566,17.492,17.5226,171600.0
2008-03-25 14:55:00,51.55,51.58,51.41,51.56,341600.0,17.5192,17.5294,17.4717,17.5226,341600.0
2008-03-25 15:00:00,51.56,51.6,51.47,51.6,158600.0,17.5226,17.5362,17.492,17.5362,158600.0
2008-03-25 15:05:00,51.6,51.77,51.6,51.68,325200.0,17.5362,17.594,17.5362,17.5634,325200.0
2008-03-25 15:10:00,51.68,51.8,51.56,51.65,341400.0,17.5634,17.6042,17.5226,17.5532,341400.0
2008-03-25 15:15:00,51.65,51.69,51.56,51.58,149400.0,17.5532,17.5668,17.5226,17.5294,149400.0
2008-03-25 15:20:00,51.57,51.65,51.54,51.58,283800.0,17.526,17.5532,17.5158,17.5294,283800.0
2008-03-25 15:25:00,51.58,51.59,51.41,51.49,237000.0,17.5294,17.5328,17.4717,17.4988,237000.0
2008-03-25 15:30:00,51.49,51.65,51.46,51.56,178600.0,17.4988,17.5532,17.4887,17.5226,178600.0
2008-03-25 15:35:00,51.56,51.64,51.47,51.6,376000.0,17.5226,17.5498,17.492,17.5362,376000.0
2008-03-25 15:40:00,51.59,51.69,51.37,51.42,368400.0,17.5328,17.5668,17.4581,17.4751,368400.0
2008-03-25 15:45:00,51.43,51.45,51.21,51.22,368800.0,17.4785,17.4853,17.4037,17.4071,368800.0
2008-03-25 15:50:00,51.22,51.3,51.1,51.18,464200.0,17.4071,17.4343,17.3663,17.3935,464200.0
2008-03-25 15:55:00,51.19,51.19,50.98,51.16,616000.0,17.3969,17.3969,17.3255,17.3867,616000.0
2008-03-26 09:30:00,51.61,52.0,51.33,51.68,418800.0,17.5396,17.6722,17.4445,17.5634,418800.0
2008-03-26 09:35:00,51.69,51.95,51.58,51.95,336200.0,17.5668,17.6552,17.5294,17.6552,336200.0
2008-03-26 09:40:00,51.95,52.1,51.85,51.87,440600.0,17.6552,17.7062,17.6212,17.628,440600.0
2008-03-26 09:45:00,51.88,51.88,51.48,51.49,321600.0,17.6314,17.6314,17.4954,17.4988,321600.0
2008-03-26 09:50:00,51.47,51.57,51.4,51.5,279000.0,17.492,17.526,17.4683,17.5022,279000.0
2008-03-26 09:55:00,51.5,51.62,51.41,51.56,260200.0,17.5022,17.543,17.4717,17.5226,260200.0
2008-03-26 10:00:00,51.56,51.68,51.52,51.58,260600.0,17.5226,17.5634,17.509,17.5294,260600.0
2008-03-26 10:05:00,51.57,51.65,51.52,51.62,156400.0,17.526,17.5532,17.509,17.543,156400.0
2008-03-26 10:10:00,51.62,51.67,51.27,51.27,254600.0,17.543,17.56,17.4241,17.4241,254600.0
2008-03-26 10:15:00,51.27,51.66,51.2,51.3,499400.0,17.4241,17.5566,17.4003,17.4343,499400.0
2008-03-26 10:20:00,51.31,51.52,51.26,51.52,187400.0,17.4377,17.509,17.4207,17.509,187400.0
2008-03-26 10:25:00,51.5,51.51,51.0,51.12,254400.0,17.5022,17.5056,17.3323,17.3731,254400.0
2008-03-26 10:30:00,51.13,51.25,50.83,50.95,417600.0,17.3765,17.4173,17.2745,17.3153,417600.0
2008-03-26 10:35:00,50.95,51.34,50.93,51.19,286800.0,17.3153,17.4479,17.3085,17.3969,286800.0
2008-03-26 10:40:00,51.2,51.22,51.02,51.15,231200.0,17.4003,17.4071,17.3391,17.3833,231200.0
2008-03-26 10:45:00,51.15,51.21,50.97,51.02,249800.0,17.3833,17.4037,17.3221,17.3391,249800.0
2008-03-26 10:50:00,51.02,51.15,50.98,51.14,125200.0,17.3391,17.3833,17.3255,17.3799,125200.0
2008-03-26 10:55:00,51.17,51.25,51.12,51.2,234200.0,17.3901,17.4173,17.3731,17.4003,234200.0
2008-03-26 11:00:00,51.2,51.3,51.16,51.2,139600.0,17.4003,17.4343,17.3867,17.4003,139600.0
2008-03-26 11:05:00,51.2,51.53,51.2,51.5,246200.0,17.4003,17.5124,17.4003,17.5022,246200.0
2008-03-26 11:10:00,51.52,51.65,51.5,51.63,176200.0,17.509,17.5532,17.5022,17.5464,176200.0
2008-03-26 11:15:00,51.63,51.63,51.27,51.37,136000.0,17.5464,17.5464,17.4241,17.4581,136000.0
2008-03-26 11:20:00,51.35,51.48,51.27,51.47,138400.0,17.4513,17.4954,17.4241,17.492,138400.0
2008-03-26 11:25:00,51.46,51.71,51.44,51.65,262600.0,17.4887,17.5736,17.4819,17.5532,262600.0
2008-03-26 11:30:00,51.64,51.77,51.58,51.63,198200.0,17.5498,17.594,17.5294,17.5464,198200.0
2008-03-26 11:35:00,51.63,51.75,51.49,51.73,268000.0,17.5464,17.5872,17.4988,17.5804,268000.0
2008-03-26 11:40:00,51.74,51.77,51.58,51.68,241400.0,17.5838,17.594,17.5294,17.5634,241400.0
2008-03-26 11:45:00,51.7,51.88,51.69,51.84,218000.0,17.5702,17.6314,17.5668,17.6178,218000.0
2008-03-26 11:50:00,51.85,51.97,51.78,51.95,174800.0,17.6212,17.662,17.5974,17.6552,174800.0
2008-03-26 11:55:00,51.95,52.07,51.89,51.93,139000.0,17.6552,17.696,17.6348,17.6484,139000.0
2008-03-26 12:00:00,51.92,51.93,51.76,51.76,114800.0,17.645,17.6484,17.5906,17.5906,114800.0
2008-03-26 12:05:00,51.77,51.99,51.7,51.97,332800.0,17.594,17.6688,17.5702,17.662,332800.0
2008-03-26 12:10:00,51.97,52.02,51.9,51.96,205400.0,17.662,17.679,17.6382,17.6586,205400.0
2008-03-26 12:15:00,51.96,52.0,51.88,51.89,174600.0,17.6586,17.6722,17.6314,17.6348,174600.0
2008-03-26 12:20:00,51.9,51.96,51.88,51.94,184000.0,17.6382,17.6586,17.6314,17.6518,184000.0
2008-03-26 12:25:00,51.93,51.99,51.9,51.93,151800.0,17.6484,17.6688,17.6382,17.6484,151800.0
2008-03-26 12:30:00,51.93,51.98,51.92,51.93,101800.0,17.6484,17.6654,17.645,17.6484,101800.0
2008-03-26 12:35:00,51.93,51.96,51.91,51.95,75200.0,17.6484,17.6586,17.6416,17.6552,75200.0
2008-03-26 12:40:00,51.95,51.98,51.89,51.93,133200.0,17.6552,17.6654,17.6348,17.6484,133200.0
2008-03-26 12:45:00,51.92,51.97,51.89,51.91,89400.0,17.645,17.662,17.6348,17.6416,89400.0
2008-03-26 12:50:00,51.9,51.91,51.73,51.79,281600.0,17.6382,17.6416,17.5804,17.6008,281600.0
2008-03-26 12:55:00,51.79,51.88,51.76,51.87,76200.0,17.6008,17.6314,17.5906,17.628,76200.0
2008-03-26 13:00:00,51.9,51.9,51.79,51.79,58400.0,17.6382,17.6382,17.6008,17.6008,58400.0
2008-03-26 13:05:00,51.8,51.89,51.74,51.75,92400.0,17.6042,17.6348,17.5838,17.5872,92400.0
2008-03-26 13:10:00,51.75,51.98,51.75,51.94,87600.0,17.5872,17.6654,17.5872,17.6518,87600.0
2008-03-26 13:15:00,51.93,51.99,51.88,51.93,69400.0,17.6484,17.6688,17.6314,17.6484,69400.0
2008-03-26 13:20:00,51.93,51.99,51.87,51.88,81800.0,17.6484,17.6688,17.628,17.6314,81800.0
2008-03-26 13:25:00,51.88,52.01,51.88,51.96,124200.0,17.6314,17.6756,17.6314,17.6586,124200.0
2008-03-26 13:30:00,51.97,51.98,51.82,51.87,62000.0,17.662,17.6654,17.611,17.628,62000.0
2008-03-26 13:35:00,51.87,51.9,51.83,51.85,103000.0,17.628,17.6382,17.6144,17.6212,103000.0
2008-03-26 13:40:00,51.84,51.93,51.82,51.9,155600.0,17.6178,17.6484,17.611,17.6382,155600.0
2008-03-26 13:45:00,51.88,51.9,51.82,51.85,98200.0,17.6314,17.6382,17.611,17.6212,98200.0
2008-03-26 13:50:00,51.85,51.97,51.85,51.94,143600.0,17.6212,17.662,17.6212,17.6518,143600.0
2008-03-26 13:55:00,51.94,52.02,51.91,52.02,139400.0,17.6518,17.679,17.6416,17.679,139400.0
2008-03-26 14:00:00,52.02,52.02,51.98,52.0,228600.0,17.679,17.679,17.6654,17.6722,228600.0
2008-03-26 14:05:00,51.99,52.15,51.99,52.12,203400.0,17.6688,17.7231,17.6688,17.713,203400.0
2008-03-26 14:10:00,52.1,52.24,52.07,52.18,127000.0,17.7062,17.7537,17.696,17.7333,127000.0
2008-03-26 14:15:00,52.18,52.26,52.13,52.24,217000.0,17.7333,17.7605,17.7164,17.7537,217000.0
2008-03-26 14:20:00,52.26,52.4,52.26,52.38,278400.0,17.7605,17.8081,17.7605,17.8013,278400.0
2008-03-26 14:25:00,52.35,52.46,52.35,52.38,175400.0,17.7911,17.8285,17.7911,17.8013,175400.0
2008-03-26 14:30:00,52.38,52.49,52.3,52.47,173200.0,17.8013,17.8387,17.7741,17.8319,173200.0
2008-03-26 14:35:00,52.49,52.67,52.48,52.61,348400.0,17.8387,17.8999,17.8353,17.8795,348400.0
2008-03-26 14:40:00,52.6,52.71,52.6,52.65,306400.0,17.8761,17.9135,17.8761,17.8931,306400.0
2008-03-26 14:45:00,52.65,52.76,52.62,52.72,263600.0,17.8931,17.9305,17.8829,17.9169,263600.0
2008-03-26 14:50:00,52.72,52.81,52.71,52.74,466400.0,17.9169,17.9474,17.9135,17.9237,466400.0
2008-03-26 14:55:00,52.75,52.99,52.73,52.99,320800.0,17.9271,18.0086,17.9203,18.0086,320800.0
2008-03-26 15:00:00,52.99,52.99,52.66,52.67,336000.0,18.0086,18.0086,17.8965,17.8999,336000.0
2008-03-26 15:05:00,52.67,52.82,52.63,52.77,139400.0,17.8999,17.9508,17.8863,17.9339,139400.0
2008-03-26 15:10:00,52.77,52.83,52.54,52.65,350400.0,17.9339,17.9542,17.8557,17.8931,350400.0
2008-03-26 15:15:00,52.65,52.79,52.58,52.67,158400.0,17.8931,17.9407,17.8693,17.8999,158400.0
2008-03-26 15:20:00,52.67,52.69,52.53,52.6,172800.0,17.8999,17.9067,17.8523,17.8761,172800.0
2008-03-26 15:25:00,52.6,52.63,52.49,52.54,216400.0,17.8761,17.8863,17.8387,17.8557,216400.0
2008-03-26 15:30:00,52.52,52.58,52.47,52.51,258800.0,17.8489,17.8693,17.8319,17.8455,258800.0
2008-03-26 15:35:00,52.51,52.53,52.26,52.3,364600.0,17.8455,17.8523,17.7605,17.7741,364600.0
2008-03-26 15:40:00,52.3,52.44,52.26,52.34,323600.0,17.7741,17.8217,17.7605,17.7877,323600.0
2008-03-26 15:45:00,52.34,52.48,52.26,52.45,373000.0,17.7877,17.8353,17.7605,17.8251,373000.0
2008-03-26 15:50:00,52.43,52.52,51.91,52.12,919400.0,17.8183,17.8489,17.6416,17.713,919400.0
2008-03-26 15:55:00,52.12,52.52,52.05,52.39,1031200.0,17.713,17.8489,17.6892,17.8047,1031200.0
2008-03-27 09:30:00,52.99,53.08,52.75,52.88,377200.0,18.0086,18.0392,17.9271,17.9712,377200.0
2008-03-27 09:35:00,52.87,52.97,52.73,52.77,366000.0,17.9678,18.0018,17.9203,17.9339,366000.0
2008-03-27 09:40:00,52.77,52.91,52.7,52.71,249200.0,17.9339,17.9814,17.9101,17.9135,249200.0
2008-03-27 09:45:00,52.69,52.82,52.63,52.76,229000.0,17.9067,17.9508,17.8863,17.9305,229000.0
2008-03-27 09:50:00,52.77,52.78,52.56,52.73,156600.0,17.9339,17.9373,17.8625,17.9203,156600.0
2008-03-27 09:55:00,52.72,52.87,52.72,52.76,344200.0,17.9169,17.9678,17.9169,17.9305,344200.0
2008-03-27 10:00:00,52.76,52.87,52.69,52.71,106000.0,17.9305,17.9678,17.9067,17.9135,106000.0
2008-03-27 10:05:00,52.73,52.83,52.63,52.65,128800.0,17.9203,17.9542,17.8863,17.8931,128800.0
2008-03-27 10:10:00,52.65,52.66,52.5,52.64,155200.0,17.8931,17.8965,17.8421,17.8897,155200.0
2008-03-27 10:15:00,52.65,52.71,52.39,52.39,154600.0,17.8931,17.9135,17.8047,17.8047,154600.0
2008-03-27 10:20:00,52.41,52.41,52.05,52.08,264200.0,17.8115,17.8115,17.6892,17.6994,264200.0
2008-03-27 10:25:00,52.1,52.15,51.83,51.85,199000.0,17.7062,17.7231,17.6144,17.6212,199000.0
2008-03-27 10:30:00,51.83,51.85,51.12,51.32,556400.0,17.6144,17.6212,17.3731,17.4411,556400.0
2008-03-27 10:35:00,51.32,51.58,51.29,51.53,408800.0,17.4411,17.5294,17.4309,17.5124,408800.0
2008-03-27 10:40:00,51.52,51.8,51.52,51.75,256200.0,17.509,17.6042,17.509,17.5872,256200.0
2008-03-27 10:45:00,51.75,51.81,51.56,51.65,203800.0,17.5872,17.6076,17.5226,17.5532,203800.0
2008-03-27 10:50:00,51.63,51.85,51.57,51.84,116400.0,17.5464,17.6212,17.526,17.6178,116400.0
2008-03-27 10:55:00,51.84,51.95,51.8,51.95,75800.0,17.6178,17.6552,17.6042,17.6552,75800.0
2008-03-27 11:00:00,51.93,52.1,51.87,52.0,108200.0,17.6484,17.7062,17.628,17.6722,108200.0
2008-03-27 11:05:00,51.99,52.0,51.72,51.92,162200.0,17.6688,17.6722,17.577,17.645,162200.0
2008-03-27 11:10:00,51.88,52.05,51.83,51.92,41800.0,17.6314,17.6892,17.6144,17.645,41800.0
2008-03-27 11:15:00,51.93,52.14,51.9,52.12,48600.0,17.6484,17.7197,17.6382,17.713,48600.0
2008-03-27 11:20:00,52.11,52.23,52.07,52.1,140200.0,17.7096,17.7503,17.696,17.7062,140200.0
2008-03-27 11:25:00,52.12,52.27,52.09,52.2,65800.0,17.713,17.7639,17.7028,17.7401,65800.0
2008-03-27 11:30:00,52.18,52.29,52.1,52.24,161400.0,17.7333,17.7707,17.7062,17.7537,161400.0
2008-03-27 11:35:00,52.25,52.32,52.21,52.21,77600.0,17.7571,17.7809,17.7435,17.7435,77600.0
2008-03-27 11:40:00,52.22,52.29,52.1,52.26,167400.0,17.7469,17.7707,17.7062,17.7605,167400.0
2008-03-27 11:45:00,52.26,52.27,52.09,52.16,106400.0,17.7605,17.7639,17.7028,17.7265,106400.0
2008-03-27 11:50:00,52.16,52.18,52.05,52.06,57600.0,17.7265,17.7333,17.6892,17.6926,57600.0
2008-03-27 11:55:00,52.05,52.06,51.9,51.96,115200.0,17.6892,17.6926,17.6382,17.6586,115200.0
2008-03-27 12:00:00,51.97,51.99,51.73,51.77,65800.0,17.662,17.6688,17.5804,17.594,65800.0
2008-03-27 12:05:00,51.75,51.77,51.55,51.62,104800.0,17.5872,17.594,17.5192,17.543,104800.0
2008-03-27 12:10:00,51.61,51.87,51.59,51.85,84000.0,17.5396,17.628,17.5328,17.6212,84000.0
2008-03-27 12:15:00,51.85,51.87,51.67,51.87,61200.0,17.6212,17.628,17.56,17.628,61200.0
2008-03-27 12:20:00,51.87,51.95,51.72,51.84,71200.0,17.628,17.6552,17.577,17.6178,71200.0
2008-03-27 12:25:00,51.82,51.94,51.82,51.9,44800.0,17.611,17.6518,17.611,17.6382,44800.0
2008-03-27 12:30:00,51.88,52.04,51.86,51.97,85600.0,17.6314,17.6858,17.6246,17.662,85600.0
2008-03-27 12:35:00,52.0,52.11,51.96,52.02,143000.0,17.6722,17.7096,17.6586,17.679,143000.0
2008-03-27 12:40:00,52.03,52.19,52.03,52.13,86400.0,17.6824,17.7367,17.6824,17.7164,86400.0
2008-03-27 12:45:00,52.15,52.22,52.04,52.1,87800.0,17.7231,17.7469,17.6858,17.7062,87800.0
2008-03-27 12:50:00,52.08,52.14,52.02,52.11,85800.0,17.6994,17.7197,17.679,17.7096,85800.0
2008-03-27 12:55:00,52.12,52.17,51.98,52.0,65000.0,17.713,17.7299,17.6654,17.6722,65000.0
2008-03-27 13:00:00,52.01,52.02,51.85,51.88,86200.0,17.6756,17.679,17.6212,17.6314,86200.0
2008-03-27 13:05:00,51.88,51.99,51.83,51.85,111200.0,17.6314,17.6688,17.6144,17.6212,111200.0
2008-03-27 13:10:00,51.81,52.01,51.79,51.98,159000.0,17.6076,17.6756,17.6008,17.6654,159000.0
2008-03-27 13:15:00,51.99,52.0,51.88,51.88,99400.0,17.6688,17.6722,17.6314,17.6314,99400.0
2008-03-27 13:20:00,51.88,51.95,51.83,51.9,51400.0,17.6314,17.6552,17.6144,17.6382,51400.0
2008-03-27 13:25:00,51.9,51.9,51.84,51.86,29400.0,17.6382,17.6382,17.6178,17.6246,29400.0
2008-03-27 13:30:00,51.86,51.87,51.51,51.52,132600.0,17.6246,17.628,17.5056,17.509,132600.0
2008-03-27 13:35:00,51.51,51.51,51.24,51.45,216200.0,17.5056,17.5056,17.4139,17.4853,216200.0
2008-03-27 13:40:00,51.43,51.48,51.24,51.35,113200.0,17.4785,17.4954,17.4139,17.4513,113200.0
2008-03-27 13:45:00,51.37,51.5,51.29,51.46,65600.0,17.4581,17.5022,17.4309,17.4887,65600.0
2008-03-27 13:50:00,51.46,51.51,51.33,51.51,111800.0,17.4887,17.5056,17.4445,17.5056,111800.0
2008-03-27 13:55:00,51.51,51.54,51.35,51.39,98600.0,17.5056,17.5158,17.4513,17.4649,98600.0
2008-03-27 14:00:00,51.38,51.4,51.2,51.22,59800.0,17.4615,17.4683,17.4003,17.4071,59800.0
2008-03-27 14:05:00,51.21,51.47,51.13,51.46,120600.0,17.4037,17.492,17.3765,17.4887,120600.0
2008-03-27 14:10:00,51.45,51.52,51.41,51.46,116200.0,17.4853,17.509,17.4717,17.4887,116200.0
2008-03-27 14:15:00,51.45,51.58,51.33,51.38,91200.0,17.4853,17.5294,17.4445,17.4615,91200.0
2008-03-27 14:20:00,51.35,51.46,51.3,51.4,62200.0,17.4513,17.4887,17.4343,17.4683,62200.0
2008-03-27 14:25:00,51.38,51.4,51.24,51.29,121400.0,17.4615,17.4683,17.4139,17.4309,121400.0
2008-03-27 14:30:00,51.29,51.44,51.26,51.34,90000.0,17.4309,17.4819,17.4207,17.4479,90000.0
2008-03-27 14:35:00,51.35,51.6,51.33,51.5,78600.0,17.4513,17.5362,17.4445,17.5022,78600.0
2008-03-27 14:40:00,51.49,51.63,51.41,51.45,71600.0,17.4988,17.5464,17.4717,17.4853,71600.0
2008-03-27 14:45:00,51.44,51.46,51.31,51.35,59400.0,17.4819,17.4887,17.4377,17.4513,59400.0
2008-03-27 14:50:00,51.36,51.49,51.26,51.26,102400.0,17.4547,17.4988,17.4207,17.4207,102400.0
2008-03-27 14:55:00,51.26,51.28,51.12,51.15,138400.0,17.4207,17.4275,17.3731,17.3833,138400.0
2008-03-27 15:00:00,51.16,51.34,51.12,51.33,74000.0,17.3867,17.4479,17.3731,17.4445,74000.0
2008-03-27 15:05:00,51.33,51.33,51.13,51.13,147600.0,17.4445,17.4445,17.3765,17.3765,147600.0
2008-03-27 15:10:00,51.13,51.17,50.96,51.11,217400.0,17.3765,17.3901,17.3187,17.3697,217400.0
2008-03-27 15:15:00,51.1,51.1,51.01,51.05,75200.0,17.3663,17.3663,17.3357,17.3493,75200.0
2008-03-27 15:20:00,51.02,51.02,50.73,50.82,215400.0,17.3391,17.3391,17.2406,17.2711,215400.0
2008-03-27 15:25:00,50.8,50.9,50.71,50.83,117400.0,17.2644,17.2983,17.2338,17.2745,117400.0
2008-03-27 15:30:00,50.83,51.0,50.74,50.8,183800.0,17.2745,17.3323,17.244,17.2644,183800.0
2008-03-27 15:35:00,50.8,50.82,50.5,50.52,243200.0,17.2644,17.2711,17.1624,17.1692,243200.0
2008-03-27 15:40:00,50.51,50.94,50.5,50.84,301000.0,17.1658,17.3119,17.1624,17.2779,301000.0
2008-03-27 15:45:00,50.85,50.98,50.73,50.8,345000.0,17.2813,17.3255,17.2406,17.2644,345000.0
2008-03-27 15:50:00,50.76,50.9,50.68,50.88,428000.0,17.2508,17.2983,17.2236,17.2915,428000.0
2008-03-27 15:55:00,50.88,50.94,50.72,50.85,503800.0,17.2915,17.3119,17.2372,17.2813,503800.0
2008-03-28 09:30:00,50.9,51.1,50.63,51.02,240000.0,17.2983,17.3663,17.2066,17.3391,240000.0
2008-03-28 09:35:00,51.02,51.09,50.76,51.03,187600.0,17.3391,17.3629,17.2508,17.3425,187600.0
2008-03-28 09:40:00,51.02,51.1,50.82,50.98,198200.0,17.3391,17.3663,17.2711,17.3255,198200.0
2008-03-28 09:45:00,50.98,50.98,50.59,50.63,222200.0,17.3255,17.3255,17.193,17.2066,222200.0
2008-03-28 09:50:00,50.63,50.77,50.57,50.69,157800.0,17.2066,17.2542,17.1862,17.227,157800.0
2008-03-28 09:55:00,50.69,50.99,50.69,50.88,101600.0,17.227,17.3289,17.227,17.2915,101600.0
2008-03-28 10:00:00,50.88,51.13,50.86,51.03,130400.0,17.2915,17.3765,17.2847,17.3425,130400.0
2008-03-28 10:05:00,51.01,51.04,50.88,51.0,104400.0,17.3357,17.3459,17.2915,17.3323,104400.0
2008-03-28 10:10:00,51.02,51.1,50.78,50.91,180800.0,17.3391,17.3663,17.2576,17.3017,180800.0
2008-03-28 10:15:00,50.91,51.02,50.8,50.92,238800.0,17.3017,17.3391,17.2644,17.3051,238800.0
2008-03-28 10:20:00,50.91,51.08,50.8,51.05,164400.0,17.3017,17.3595,17.2644,17.3493,164400.0
2008-03-28 10:25:00,51.04,51.1,50.83,51.02,198800.0,17.3459,17.3663,17.2745,17.3391,198800.0
2008-03-28 10:30:00,51.04,51.21,50.97,51.17,265400.0,17.3459,17.4037,17.3221,17.3901,265400.0
2008-03-28 10:35:00,51.18,51.33,50.93,51.03,220200.0,17.3935,17.4445,17.3085,17.3425,220200.0
2008-03-28 10:40:00,51.01,51.13,50.86,51.06,87200.0,17.3357,17.3765,17.2847,17.3527,87200.0
2008-03-28 10:45:00,51.06,51.17,50.99,51.02,166400.0,17.3527,17.3901,17.3289,17.3391,166400.0
2008-03-28 10:50:00,51.01,51.24,51.01,51.17,107200.0,17.3357,17.4139,17.3357,17.3901,107200.0
2008-03-28 10:55:00,51.16,51.23,51.04,51.16,95800.0,17.3867,17.4105,17.3459,17.3867,95800.0
2008-03-28 11:00:00,51.16,51.18,51.05,51.09,32200.0,17.3867,17.3935,17.3493,17.3629,32200.0
2008-03-28 11:05:00,51.13,51.24,51.09,51.12,86000.0,17.3765,17.4139,17.3629,17.3731,86000.0
2008-03-28 11:10:00,51.14,51.2,51.04,51.09,239000.0,17.3799,17.4003,17.3459,17.3629,239000.0
2008-03-28 11:15:00,51.08,51.14,50.94,51.06,76200.0,17.3595,17.3799,17.3119,17.3527,76200.0
2008-03-28 11:20:00,51.06,51.2,51.04,51.18,60000.0,17.3527,17.4003,17.3459,17.3935,60000.0
2008-03-28 11:25:00,51.19,51.24,51.13,51.2,47600.0,17.3969,17.4139,17.3765,17.4003,47600.0
2008-03-28 11:30:00,51.23,51.44,51.21,51.44,104600.0,17.4105,17.4819,17.4037,17.4819,104600.0
2008-03-28 11:35:00,51.44,51.59,51.44,51.52,142600.0,17.4819,17.5328,17.4819,17.509,142600.0
2008-03-28 11:40:00,51.53,51.57,51.44,51.55,180200.0,17.5124,17.526,17.4819,17.5192,180200.0
2008-03-28 11:45:00,51.52,51.57,51.35,51.4,97000.0,17.509,17.526,17.4513,17.4683,97000.0
2008-03-28 11:50:00,51.42,51.52,51.39,51.46,53800.0,17.4751,17.509,17.4649,17.4887,53800.0
2008-03-28 11:55:00,51.45,51.47,51.24,51.26,72800.0,17.4853,17.492,17.4139,17.4207,72800.0
2008-03-28 12:00:00,51.26,51.26,51.08,51.2,81400.0,17.4207,17.4207,17.3595,17.4003,81400.0
2008-03-28 12:05:00,51.19,51.3,51.1,51.15,42000.0,17.3969,17.4343,17.3663,17.3833,42000.0
2008-03-28 12:10:00,51.16,51.23,51.06,51.12,133000.0,17.3867,17.4105,17.3527,17.3731,133000.0
2008-03-28 12:15:00,51.15,51.16,51.0,51.06,64200.0,17.3833,17.3867,17.3323,17.3527,64200.0
2008-03-28 12:20:00,51.06,51.13,51.05,51.05,35800.0,17.3527,17.3765,17.3493,17.3493,35800.0
2008-03-28 12:25:00,51.05,51.14,51.05,51.12,34000.0,17.3493,17.3799,17.3493,17.3731,34000.0
2008-03-28 12:30:00,51.11,51.13,51.07,51.08,46000.0,17.3697,17.3765,17.3561,17.3595,46000.0
2008-03-28 12:35:00,51.09,51.1,50.99,51.05,112000.0,17.3629,17.3663,17.3289,17.3493,112000.0
2008-03-28 12:40:00,51.06,51.08,50.98,50.99,66600.0,17.3527,17.3595,17.3255,17.3289,66600.0
2008-03-28 12:45:00,51.0,51.02,50.84,50.88,104200.0,17.3323,17.3391,17.2779,17.2915,104200.0
2008-03-28 12:50:00,50.88,51.01,50.87,50.92,60200.0,17.2915,17.3357,17.2881,17.3051,60200.0
2008-03-28 12:55:00,50.95,51.04,50.94,50.98,58400.0,17.3153,17.3459,17.3119,17.3255,58400.0
2008-03-28 13:00:00,50.99,51.05,50.95,50.95,84000.0,17.3289,17.3493,17.3153,17.3153,84000.0
2008-03-28 13:05:00,50.96,51.02,50.88,50.91,93200.0,17.3187,17.3391,17.2915,17.3017,93200.0
2008-03-28 13:10:00,50.92,50.99,50.91,50.95,32000.0,17.3051,17.3289,17.3017,17.3153,32000.0
2008-03-28 13:15:00,50.95,50.97,50.85,50.89,38400.0,17.3153,17.3221,17.2813,17.2949,38400.0
2008-03-28 13:20:00,50.9,50.95,50.8,50.88,83200.0,17.2983,17.3153,17.2644,17.2915,83200.0
2008-03-28 13:25:00,50.88,50.95,50.85,50.95,58400.0,17.2915,17.3153,17.2813,17.3153,58400.0
2008-03-28 13:30:00,50.94,50.94,50.7,50.73,73400.0,17.3119,17.3119,17.2304,17.2406,73400.0
2008-03-28 13:35:00,50.73,50.77,50.62,50.65,181800.0,17.2406,17.2542,17.2032,17.2134,181800.0
2008-03-28 13:40:00,50.65,50.66,50.4,50.4,230400.0,17.2134,17.2168,17.1284,17.1284,230400.0
2008-03-28 13:45:00,50.41,50.56,50.38,50.44,136600.0,17.1318,17.1828,17.1216,17.142,136600.0
2008-03-28 13:50:00,50.44,50.49,50.34,50.46,135200.0,17.142,17.159,17.108,17.1488,135200.0
2008-03-28 13:55:00,50.44,50.49,50.1,50.45,176200.0,17.142,17.159,17.0265,17.1454,176200.0
2008-03-28 14:00:00,50.46,50.52,50.41,50.52,153000.0,17.1488,17.1692,17.1318,17.1692,153000.0
2008-03-28 14:05:00,50.52,50.6,50.44,50.45,86200.0,17.1692,17.1964,17.142,17.1454,86200.0
2008-03-28 14:10:00,50.46,50.52,50.31,50.52,179600.0,17.1488,17.1692,17.0978,17.1692,179600.0
2008-03-28 14:15:00,50.52,50.53,50.38,50.53,161400.0,17.1692,17.1726,17.1216,17.1726,161400.0
2008-03-28 14:20:00,50.52,50.55,50.46,50.5,219200.0,17.1692,17.1794,17.1488,17.1624,219200.0
2008-03-28 14:25:00,50.51,50.53,50.46,50.52,123000.0,17.1658,17.1726,17.1488,17.1692,123000.0
2008-03-28 14:30:00,50.54,50.57,50.47,50.51,140600.0,17.176,17.1862,17.1522,17.1658,140600.0
2008-03-28 14:35:00,50.52,50.52,50.42,50.46,136600.0,17.1692,17.1692,17.1352,17.1488,136600.0
2008-03-28 14:40:00,50.47,50.49,50.38,50.46,132600.0,17.1522,17.159,17.1216,17.1488,132600.0
2008-03-28 14:45:00,50.47,50.58,50.43,50.55,166400.0,17.1522,17.1896,17.1386,17.1794,166400.0
2008-03-28 14:50:00,50.57,50.63,50.53,50.61,88600.0,17.1862,17.2066,17.1726,17.1998,88600.0
2008-03-28 14:55:00,50.61,50.77,50.59,50.77,147800.0,17.1998,17.2542,17.193,17.2542,147800.0
2008-03-28 15:00:00,50.79,50.8,50.63,50.67,102000.0,17.261,17.2644,17.2066,17.2202,102000.0
2008-03-28 15:05:00,50.66,50.68,50.45,50.49,108400.0,17.2168,17.2236,17.1454,17.159,108400.0
2008-03-28 15:10:00,50.51,50.6,50.42,50.45,113800.0,17.1658,17.1964,17.1352,17.1454,113800.0
2008-03-28 15:15:00,50.44,50.49,50.29,50.43,201000.0,17.142,17.159,17.091,17.1386,201000.0
2008-03-28 15:20:00,50.44,50.52,50.33,50.35,131200.0,17.142,17.1692,17.1046,17.1114,131200.0
2008-03-28 15:25:00,50.35,50.55,50.3,50.5,119800.0,17.1114,17.1794,17.0944,17.1624,119800.0
2008-03-28 15:30:00,50.5,50.52,50.42,50.44,72000.0,17.1624,17.1692,17.1352,17.142,72000.0
2008-03-28 15:35:00,50.44,50.51,50.37,50.41,154400.0,17.142,17.1658,17.1182,17.1318,154400.0
2008-03-28 15:40:00,50.42,50.54,50.39,50.45,243000.0,17.1352,17.176,17.125,17.1454,243000.0
2008-03-28 15:45:00,50.45,50.49,50.35,50.38,244200.0,17.1454,17.159,17.1114,17.1216,244200.0
2008-03-28 15:50:00,50.38,50.48,50.35,50.47,234000.0,17.1216,17.1556,17.1114,17.1522,234000.0
2008-03-28 15:55:00,50.47,50.52,50.42,50.49,281800.0,17.1522,17.1692,17.1352,17.159,281800.0
2008-03-31 08:00:00,50.25,50.25,50.25,50.25,400.0,17.0774,17.0774,17.0774,17.0774,400.0
2008-03-31 08:05:00,50.25,50.25,50.25,50.25,0.0,17.0774,17.0774,17.0774,17.0774,0.0
2008-03-31 08:10:00,50.25,50.25,50.25,50.25,0.0,17.0774,17.0774,17.0774,17.0774,0.0
2008-03-31 08:15:00,50.25,50.25,50.25,50.25,0.0,17.0774,17.0774,17.0774,17.0774,0.0
2008-03-31 08:20:00,50.25,50.25,50.25,50.25,0.0,17.0774,17.0774,17.0774,17.0774,0.0
2008-03-31 08:25:00,50.25,50.25,50.25,50.25,0.0,17.0774,17.0774,17.0774,17.0774,0.0
2008-03-31 08:30:00,50.25,50.25,50.25,50.25,0.0,17.0774,17.0774,17.0774,17.0774,0.0
2008-03-31 08:35:00,51.0,51.0,51.0,51.0,800.0,17.3323,17.3323,17.3323,17.3323,800.0
2008-03-31 08:40:00,51.0,51.0,51.0,51.0,600.0,17.3323,17.3323,17.3323,17.3323,600.0
2008-03-31 08:45:00,51.1,51.1,51.1,51.1,1000.0,17.3663,17.3663,17.3663,17.3663,1000.0
2008-03-31 08:50:00,51.08,51.08,51.06,51.06,2000.0,17.3595,17.3595,17.3527,17.3527,2000.0
2008-03-31 08:55:00,51.09,51.09,51.09,51.09,3600.0,17.3629,17.3629,17.3629,17.3629,3600.0
2008-03-31 09:00:00,51.02,51.14,51.02,51.14,2400.0,17.3391,17.3799,17.3391,17.3799,2400.0
2008-03-31 09:05:00,51.14,51.14,51.14,51.14,0.0,17.3799,17.3799,17.3799,17.3799,0.0
2008-03-31 09:10:00,51.15,51.15,51.15,51.15,200.0,17.3833,17.3833,17.3833,17.3833,200.0
2008-03-31 09:15:00,51.0,51.0,50.88,50.88,2600.0,17.3323,17.3323,17.2915,17.2915,2600.0
2008-03-31 09:20:00,50.75,50.75,50.75,50.75,200.0,17.2474,17.2474,17.2474,17.2474,200.0
2008-03-31 09:25:00,50.75,50.75,50.75,50.75,0.0,17.2474,17.2474,17.2474,17.2474,0.0
2008-03-31 09:30:00,50.75,51.0,50.4,50.72,322000.0,17.2474,17.3323,17.1284,17.2372,322000.0
2008-03-31 09:35:00,50.7,50.99,50.61,50.91,180600.0,17.2304,17.3289,17.1998,17.3017,180600.0
2008-03-31 09:40:00,50.94,51.31,50.94,51.3,221200.0,17.3119,17.4377,17.3119,17.4343,221200.0
2008-03-31 09:45:00,51.3,51.47,51.19,51.35,171200.0,17.4343,17.492,17.3969,17.4513,171200.0
2008-03-31 09:50:00,51.37,51.44,51.15,51.44,213400.0,17.4581,17.4819,17.3833,17.4819,213400.0
2008-03-31 09:55:00,51.45,51.54,51.4,51.45,301200.0,17.4853,17.5158,17.4683,17.4853,301200.0
2008-03-31 10:00:00,51.45,51.49,51.32,51.46,298200.0,17.4853,17.4988,17.4411,17.4887,298200.0
2008-03-31 10:05:00,51.45,51.55,51.41,51.43,200200.0,17.4853,17.5192,17.4717,17.4785,200200.0
2008-03-31 10:10:00,51.44,51.51,51.31,51.4,89000.0,17.4819,17.5056,17.4377,17.4683,89000.0
2008-03-31 10:15:00,51.41,51.58,51.41,51.55,252800.0,17.4717,17.5294,17.4717,17.5192,252800.0
2008-03-31 10:20:00,51.54,51.74,51.49,51.51,291200.0,17.5158,17.5838,17.4988,17.5056,291200.0
2008-03-31 10:25:00,51.51,51.52,51.41,51.47,132400.0,17.5056,17.509,17.4717,17.492,132400.0
2008-03-31 10:30:00,51.45,51.54,51.4,51.44,92600.0,17.4853,17.5158,17.4683,17.4819,92600.0
2008-03-31 10:35:00,51.45,51.49,51.38,51.46,122200.0,17.4853,17.4988,17.4615,17.4887,122200.0
2008-03-31 10:40:00,51.45,51.45,51.3,51.44,132200.0,17.4853,17.4853,17.4343,17.4819,132200.0
2008-03-31 10:45:00,51.42,51.47,51.37,51.41,82600.0,17.4751,17.492,17.4581,17.4717,82600.0
2008-03-31 10:50:00,51.4,51.49,51.4,51.43,111600.0,17.4683,17.4988,17.4683,17.4785,111600.0
2008-03-31 10:55:00,51.41,51.58,51.4,51.56,152400.0,17.4717,17.5294,17.4683,17.5226,152400.0
2008-03-31 11:00:00,51.54,51.6,51.5,51.52,527800.0,17.5158,17.5362,17.5022,17.509,527800.0
2008-03-31 11:05:00,51.55,51.77,51.55,51.73,210600.0,17.5192,17.594,17.5192,17.5804,210600.0
2008-03-31 11:10:00,51.71,51.72,51.57,51.6,96000.0,17.5736,17.577,17.526,17.5362,96000.0
2008-03-31 11:15:00,51.59,51.63,51.52,51.57,109000.0,17.5328,17.5464,17.509,17.526,109000.0
2008-03-31 11:20:00,51.58,51.74,51.57,51.67,107200.0,17.5294,17.5838,17.526,17.56,107200.0
2008-03-31 11:25:00,51.67,51.82,51.65,51.74,132000.0,17.56,17.611,17.5532,17.5838,132000.0
2008-03-31 11:30:00,51.77,51.82,51.7,51.75,94400.0,17.594,17.611,17.5702,17.5872,94400.0
2008-03-31 11:35:00,51.74,51.74,51.56,51.56,118800.0,17.5838,17.5838,17.5226,17.5226,118800.0
2008-03-31 11:40:00,51.55,51.57,51.49,51.55,162000.0,17.5192,17.526,17.4988,17.5192,162000.0
2008-03-31 11:45:00,51.54,51.6,51.47,51.53,118400.0,17.5158,17.5362,17.492,17.5124,118400.0
2008-03-31 11:50:00,51.55,51.57,51.17,51.19,226600.0,17.5192,17.526,17.3901,17.3969,226600.0
2008-03-31 11:55:00,51.18,51.5,51.09,51.11,183200.0,17.3935,17.5022,17.3629,17.3697,183200.0
2008-03-31 12:00:00,51.11,51.18,50.9,50.93,182400.0,17.3697,17.3935,17.2983,17.3085,182400.0
2008-03-31 12:05:00,50.93,51.03,50.88,51.02,150400.0,17.3085,17.3425,17.2915,17.3391,150400.0
2008-03-31 12:10:00,51.04,51.04,50.99,51.01,108800.0,17.3459,17.3459,17.3289,17.3357,108800.0
2008-03-31 12:15:00,51.0,51.01,50.77,50.81,172400.0,17.3323,17.3357,17.2542,17.2677,172400.0
2008-03-31 12:20:00,50.82,50.84,50.71,50.82,127600.0,17.2711,17.2779,17.2338,17.2711,127600.0
2008-03-31 12:25:00,50.81,50.82,50.59,50.6,168200.0,17.2677,17.2711,17.193,17.1964,168200.0
2008-03-31 12:30:00,50.6,50.66,50.51,50.58,142400.0,17.1964,17.2168,17.1658,17.1896,142400.0
2008-03-31 12:35:00,50.58,50.6,50.43,50.44,224200.0,17.1896,17.1964,17.1386,17.142,224200.0
2008-03-31 12:40:00,50.44,50.52,50.35,50.37,132800.0,17.142,17.1692,17.1114,17.1182,132800.0
2008-03-31 12:45:00,50.37,50.47,50.37,50.42,87200.0,17.1182,17.1522,17.1182,17.1352,87200.0
2008-03-31 12:50:00,50.41,50.58,50.4,50.51,129600.0,17.1318,17.1896,17.1284,17.1658,129600.0
2008-03-31 12:55:00,50.49,50.6,50.47,50.58,101000.0,17.159,17.1964,17.1522,17.1896,101000.0
2008-03-31 13:00:00,50.58,50.71,50.56,50.64,174400.0,17.1896,17.2338,17.1828,17.21,174400.0
2008-03-31 13:05:00,50.64,50.67,50.52,50.53,151000.0,17.21,17.2202,17.1692,17.1726,151000.0
2008-03-31 13:10:00,50.54,50.57,50.52,50.53,104600.0,17.176,17.1862,17.1692,17.1726,104600.0
2008-03-31 13:15:00,50.52,50.6,50.51,50.58,111600.0,17.1692,17.1964,17.1658,17.1896,111600.0
2008-03-31 13:20:00,50.58,50.69,50.56,50.6,66600.0,17.1896,17.227,17.1828,17.1964,66600.0
2008-03-31 13:25:00,50.59,50.59,50.49,50.54,93800.0,17.193,17.193,17.159,17.176,93800.0
2008-03-31 13:30:00,50.54,50.55,50.28,50.3,177800.0,17.176,17.1794,17.0876,17.0944,177800.0
2008-03-31 13:35:00,50.3,50.33,50.18,50.27,150000.0,17.0944,17.1046,17.0536,17.0842,150000.0
2008-03-31 13:40:00,50.27,50.28,50.02,50.05,139600.0,17.0842,17.0876,16.9993,17.0095,139600.0
2008-03-31 13:45:00,50.05,50.13,50.02,50.11,94200.0,17.0095,17.0367,16.9993,17.0299,94200.0
2008-03-31 13:50:00,50.11,50.13,50.02,50.04,105000.0,17.0299,17.0367,16.9993,17.0061,105000.0
2008-03-31 13:55:00,50.04,50.11,50.02,50.04,176400.0,17.0061,17.0299,16.9993,17.0061,176400.0
2008-03-31 14:00:00,50.04,50.07,50.02,50.02,204200.0,17.0061,17.0163,16.9993,16.9993,204200.0
2008-03-31 14:05:00,50.02,50.06,49.9,50.06,361200.0,16.9993,17.0129,16.9585,17.0129,361200.0
2008-03-31 14:10:00,50.04,50.22,49.98,50.22,139000.0,17.0061,17.0672,16.9857,17.0672,139000.0
2008-03-31 14:15:00,50.21,50.23,50.09,50.1,85400.0,17.0638,17.0706,17.0231,17.0265,85400.0
2008-03-31 14:20:00,50.13,50.34,50.12,50.26,128000.0,17.0367,17.108,17.0333,17.0808,128000.0
2008-03-31 14:25:00,50.26,50.56,50.0,50.49,289600.0,17.0808,17.1828,16.9925,17.159,289600.0
2008-03-31 14:30:00,50.49,51.54,50.42,50.58,119400.0,17.159,17.5158,17.1352,17.1896,119400.0
2008-03-31 14:35:00,50.58,50.58,50.49,50.54,148600.0,17.1896,17.1896,17.159,17.176,148600.0
2008-03-31 14:40:00,50.54,50.55,50.35,50.39,121800.0,17.176,17.1794,17.1114,17.125,121800.0
2008-03-31 14:45:00,50.39,50.52,50.3,50.5,216200.0,17.125,17.1692,17.0944,17.1624,216200.0
2008-03-31 14:50:00,50.5,50.51,50.3,50.35,91800.0,17.1624,17.1658,17.0944,17.1114,91800.0
2008-03-31 14:55:00,50.34,50.42,50.29,50.42,100200.0,17.108,17.1352,17.091,17.1352,100200.0
2008-03-31 15:00:00,50.42,50.49,50.37,50.42,93800.0,17.1352,17.159,17.1182,17.1352,93800.0
2008-03-31 15:05:00,50.42,50.44,50.27,50.43,87600.0,17.1352,17.142,17.0842,17.1386,87600.0
2008-03-31 15:10:00,50.42,50.58,50.35,50.5,86200.0,17.1352,17.1896,17.1114,17.1624,86200.0
2008-03-31 15:15:00,50.49,50.61,50.49,50.58,112800.0,17.159,17.1998,17.159,17.1896,112800.0
2008-03-31 15:20:00,50.57,50.76,50.33,50.76,227800.0,17.1862,17.2508,17.1046,17.2508,227800.0
2008-03-31 15:25:00,50.76,50.97,50.68,50.73,263200.0,17.2508,17.3221,17.2236,17.2406,263200.0
2008-03-31 15:30:00,50.72,50.74,50.62,50.68,80200.0,17.2372,17.244,17.2032,17.2236,80200.0
2008-03-31 15:35:00,50.68,50.99,50.67,50.95,346200.0,17.2236,17.3289,17.2202,17.3153,346200.0
2008-03-31 15:40:00,50.95,51.23,50.95,51.06,333200.0,17.3153,17.4105,17.3153,17.3527,333200.0
2008-03-31 15:45:00,51.06,51.21,51.01,51.07,196800.0,17.3527,17.4037,17.3357,17.3561,196800.0
2008-03-31 15:50:00,51.09,51.18,50.99,51.02,304800.0,17.3629,17.3935,17.3289,17.3391,304800.0
2008-03-31 15:55:00,51.03,51.24,50.72,51.02,781000.0,17.3425,17.4139,17.2372,17.3391,781000.0
2008-04-01 08:25:00,50.97,50.97,50.96,50.96,400.0,17.3221,17.3221,17.3187,17.3187,400.0
2008-04-01 08:30:00,50.95,50.95,50.95,50.95,200.0,17.3153,17.3153,17.3153,17.3153,200.0
2008-04-01 08:35:00,50.95,50.95,50.95,50.95,0.0,17.3153,17.3153,17.3153,17.3153,0.0
2008-04-01 08:40:00,50.95,50.96,50.95,50.96,3200.0,17.3153,17.3187,17.3153,17.3187,3200.0
2008-04-01 08:45:00,50.98,50.98,50.98,50.98,400.0,17.3255,17.3255,17.3255,17.3255,400.0
2008-04-01 08:50:00,50.98,50.98,50.98,50.98,0.0,17.3255,17.3255,17.3255,17.3255,0.0
2008-04-01 08:55:00,50.98,50.98,50.98,50.98,0.0,17.3255,17.3255,17.3255,17.3255,0.0
2008-04-01 09:00:00,51.33,51.5,51.33,51.5,600.0,17.4445,17.5022,17.4445,17.5022,600.0
2008-04-01 09:05:00,51.5,51.5,51.23,51.5,6200.0,17.5022,17.5022,17.4105,17.5022,6200.0
2008-04-01 09:10:00,51.5,51.5,51.5,51.5,0.0,17.5022,17.5022,17.5022,17.5022,0.0
2008-04-01 09:15:00,51.5,51.5,51.5,51.5,0.0,17.5022,17.5022,17.5022,17.5022,0.0
2008-04-01 09:20:00,51.45,51.45,51.06,51.06,6000.0,17.4853,17.4853,17.3527,17.3527,6000.0
2008-04-01 09:25:00,51.06,51.06,51.06,51.06,1400.0,17.3527,17.3527,17.3527,17.3527,1400.0
2008-04-01 09:30:00,51.45,51.45,51.21,51.31,231800.0,17.4853,17.4853,17.4037,17.4377,231800.0
2008-04-01 09:35:00,51.31,51.31,51.06,51.1,280400.0,17.4377,17.4377,17.3527,17.3663,280400.0
2008-04-01 09:40:00,51.09,51.21,51.0,51.07,308600.0,17.3629,17.4037,17.3323,17.3561,308600.0
2008-04-01 09:45:00,51.07,51.13,50.75,50.88,398600.0,17.3561,17.3765,17.2474,17.2915,398600.0
2008-04-01 09:50:00,50.91,50.94,50.47,50.56,598800.0,17.3017,17.3119,17.1522,17.1828,598800.0
2008-04-01 09:55:00,50.56,50.79,50.51,50.59,380600.0,17.1828,17.261,17.1658,17.193,380600.0
2008-04-01 10:00:00,50.6,51.11,50.59,50.94,436600.0,17.1964,17.3697,17.193,17.3119,436600.0
2008-04-01 10:05:00,50.95,50.99,50.76,50.77,145400.0,17.3153,17.3289,17.2508,17.2542,145400.0
2008-04-01 10:10:00,50.78,50.85,50.6,50.84,225800.0,17.2576,17.2813,17.1964,17.2779,225800.0
2008-04-01 10:15:00,50.84,50.92,50.82,50.88,107000.0,17.2779,17.3051,17.2711,17.2915,107000.0
2008-04-01 10:20:00,50.88,50.97,50.74,50.76,128200.0,17.2915,17.3221,17.244,17.2508,128200.0
2008-04-01 10:25:00,50.77,50.87,50.68,50.84,206400.0,17.2542,17.2881,17.2236,17.2779,206400.0
2008-04-01 10:30:00,50.84,50.96,50.79,50.91,212600.0,17.2779,17.3187,17.261,17.3017,212600.0
2008-04-01 10:35:00,50.91,50.97,50.72,50.9,211800.0,17.3017,17.3221,17.2372,17.2983,211800.0
2008-04-01 10:40:00,50.89,50.9,50.8,50.87,129000.0,17.2949,17.2983,17.2644,17.2881,129000.0
2008-04-01 10:45:00,50.87,50.93,50.76,50.91,120600.0,17.2881,17.3085,17.2508,17.3017,120600.0
2008-04-01 10:50:00,50.92,51.13,50.91,51.1,163400.0,17.3051,17.3765,17.3017,17.3663,163400.0
2008-04-01 10:55:00,51.1,51.22,51.06,51.18,271600.0,17.3663,17.4071,17.3527,17.3935,271600.0
2008-04-01 11:00:00,51.18,51.29,51.13,51.26,258200.0,17.3935,17.4309,17.3765,17.4207,258200.0
2008-04-01 11:05:00,51.26,51.29,51.16,51.23,253000.0,17.4207,17.4309,17.3867,17.4105,253000.0
2008-04-01 11:10:00,51.24,51.35,51.21,51.26,214000.0,17.4139,17.4513,17.4037,17.4207,214000.0
2008-04-01 11:15:00,51.27,51.33,51.23,51.32,153200.0,17.4241,17.4445,17.4105,17.4411,153200.0
2008-04-01 11:20:00,51.34,51.59,51.31,51.57,282800.0,17.4479,17.5328,17.4377,17.526,282800.0
2008-04-01 11:25:00,51.58,51.62,51.4,51.42,148200.0,17.5294,17.543,17.4683,17.4751,148200.0
2008-04-01 11:30:00,51.42,51.67,51.41,51.66,126000.0,17.4751,17.56,17.4717,17.5566,126000.0
2008-04-01 11:35:00,51.66,51.72,51.54,51.55,149400.0,17.5566,17.577,17.5158,17.5192,149400.0
2008-04-01 11:40:00,51.55,51.67,51.55,51.59,64000.0,17.5192,17.56,17.5192,17.5328,64000.0
2008-04-01 11:45:00,51.59,51.77,51.51,51.68,67000.0,17.5328,17.594,17.5056,17.5634,67000.0
2008-04-01 11:50:00,51.68,52.08,51.68,52.08,263400.0,17.5634,17.6994,17.5634,17.6994,263400.0
2008-04-01 11:55:00,52.09,52.1,51.99,52.05,155600.0,17.7028,17.7062,17.6688,17.6892,155600.0
2008-04-01 12:00:00,52.05,52.13,51.92,51.99,171000.0,17.6892,17.7164,17.645,17.6688,171000.0
2008-04-01 12:05:00,52.0,52.14,51.96,52.07,131600.0,17.6722,17.7197,17.6586,17.696,131600.0
2008-04-01 12:10:00,52.09,52.15,52.01,52.09,82600.0,17.7028,17.7231,17.6756,17.7028,82600.0
2008-04-01 12:15:00,52.1,52.23,52.05,52.1,173200.0,17.7062,17.7503,17.6892,17.7062,173200.0
2008-04-01 12:20:00,52.1,52.19,52.04,52.16,232800.0,17.7062,17.7367,17.6858,17.7265,232800.0
2008-04-01 12:25:00,52.17,52.19,51.82,52.1,130600.0,17.7299,17.7367,17.611,17.7062,130600.0
2008-04-01 12:30:00,52.1,52.11,52.01,52.02,72000.0,17.7062,17.7096,17.6756,17.679,72000.0
2008-04-01 12:35:00,52.02,52.2,52.0,52.16,101200.0,17.679,17.7401,17.6722,17.7265,101200.0
2008-04-01 12:40:00,52.16,52.21,52.11,52.15,67400.0,17.7265,17.7435,17.7096,17.7231,67400.0
2008-04-01 12:45:00,52.13,52.19,52.12,52.15,54800.0,17.7164,17.7367,17.713,17.7231,54800.0
2008-04-01 12:50:00,52.16,52.19,51.9,51.95,148400.0,17.7265,17.7367,17.6382,17.6552,148400.0
2008-04-01 12:55:00,51.96,52.0,51.91,51.95,112200.0,17.6586,17.6722,17.6416,17.6552,112200.0
2008-04-01 13:00:00,51.93,52.0,51.9,51.94,148600.0,17.6484,17.6722,17.6382,17.6518,148600.0
2008-04-01 13:05:00,51.95,52.05,51.92,52.02,146200.0,17.6552,17.6892,17.645,17.679,146200.0
2008-04-01 13:10:00,52.03,52.08,52.01,52.04,106800.0,17.6824,17.6994,17.6756,17.6858,106800.0
2008-04-01 13:15:00,52.06,52.18,52.05,52.17,88000.0,17.6926,17.7333,17.6892,17.7299,88000.0
2008-04-01 13:20:00,52.16,52.16,52.08,52.1,113800.0,17.7265,17.7265,17.6994,17.7062,113800.0
2008-04-01 13:25:00,52.1,52.18,52.08,52.13,85000.0,17.7062,17.7333,17.6994,17.7164,85000.0
2008-04-01 13:30:00,52.13,52.15,52.08,52.08,44000.0,17.7164,17.7231,17.6994,17.6994,44000.0
2008-04-01 13:35:00,52.08,52.08,51.92,51.93,91800.0,17.6994,17.6994,17.645,17.6484,91800.0
2008-04-01 13:40:00,51.95,52.0,51.89,51.98,113600.0,17.6552,17.6722,17.6348,17.6654,113600.0
2008-04-01 13:45:00,51.98,52.01,51.91,51.95,62400.0,17.6654,17.6756,17.6416,17.6552,62400.0
2008-04-01 13:50:00,51.96,51.99,51.9,51.95,34800.0,17.6586,17.6688,17.6382,17.6552,34800.0
2008-04-01 13:55:00,51.92,51.94,51.84,51.85,120400.0,17.645,17.6518,17.6178,17.6212,120400.0
2008-04-01 14:00:00,51.88,51.88,51.77,51.8,100800.0,17.6314,17.6314,17.594,17.6042,100800.0
2008-04-01 14:05:00,51.83,52.0,51.83,51.97,141000.0,17.6144,17.6722,17.6144,17.662,141000.0
2008-04-01 14:10:00,51.96,52.13,51.93,52.12,154800.0,17.6586,17.7164,17.6484,17.713,154800.0
2008-04-01 14:15:00,52.11,52.12,51.95,51.98,140200.0,17.7096,17.713,17.6552,17.6654,140200.0
2008-04-01 14:20:00,51.97,52.17,51.93,52.16,183800.0,17.662,17.7299,17.6484,17.7265,183800.0
2008-04-01 14:25:00,52.15,52.2,51.93,51.95,121800.0,17.7231,17.7401,17.6484,17.6552,121800.0
2008-04-01 14:30:00,51.97,52.04,51.89,52.01,125800.0,17.662,17.6858,17.6348,17.6756,125800.0
2008-04-01 14:35:00,52.02,52.25,51.99,52.19,179000.0,17.679,17.7571,17.6688,17.7367,179000.0
2008-04-01 14:40:00,52.19,52.23,52.04,52.13,127600.0,17.7367,17.7503,17.6858,17.7164,127600.0
2008-04-01 14:45:00,52.13,52.15,52.04,52.1,142800.0,17.7164,17.7231,17.6858,17.7062,142800.0
2008-04-01 14:50:00,52.12,52.24,52.1,52.17,105000.0,17.713,17.7537,17.7062,17.7299,105000.0
2008-04-01 14:55:00,52.19,52.19,52.07,52.07,132000.0,17.7367,17.7367,17.696,17.696,132000.0
2008-04-01 15:00:00,52.08,52.23,52.06,52.15,92200.0,17.6994,17.7503,17.6926,17.7231,92200.0
2008-04-01 15:05:00,52.17,52.25,52.14,52.22,105600.0,17.7299,17.7571,17.7197,17.7469,105600.0
2008-04-01 15:10:00,52.24,52.33,52.22,52.22,131200.0,17.7537,17.7843,17.7469,17.7469,131200.0
2008-04-01 15:15:00,52.24,52.29,52.16,52.16,124200.0,17.7537,17.7707,17.7265,17.7265,124200.0
2008-04-01 15:20:00,52.16,52.25,52.15,52.21,182800.0,17.7265,17.7571,17.7231,17.7435,182800.0
2008-04-01 15:25:00,52.21,52.23,52.09,52.13,157800.0,17.7435,17.7503,17.7028,17.7164,157800.0
2008-04-01 15:30:00,52.13,52.19,52.02,52.04,169000.0,17.7164,17.7367,17.679,17.6858,169000.0
2008-04-01 15:35:00,52.05,52.09,51.95,52.06,144000.0,17.6892,17.7028,17.6552,17.6926,144000.0
2008-04-01 15:40:00,52.07,52.2,52.0,52.2,193200.0,17.696,17.7401,17.6722,17.7401,193200.0
2008-04-01 15:45:00,52.2,52.75,52.05,52.1,281000.0,17.7401,17.9271,17.6892,17.7062,281000.0
2008-04-01 15:50:00,52.07,52.22,52.07,52.2,287400.0,17.696,17.7469,17.696,17.7401,287400.0
2008-04-01 15:55:00,52.2,52.41,52.17,52.34,416400.0,17.7401,17.8115,17.7299,17.7877,416400.0
2008-04-02 09:30:00,52.79,53.05,52.52,52.84,344200.0,17.9407,18.029,17.8489,17.9576,344200.0
2008-04-02 09:35:00,52.83,52.96,52.76,52.9,155600.0,17.9542,17.9984,17.9305,17.978,155600.0
2008-04-02 09:40:00,52.88,53.02,52.8,52.99,198400.0,17.9712,18.0188,17.944,18.0086,198400.0
2008-04-02 09:45:00,52.99,53.03,52.89,52.93,194800.0,18.0086,18.0222,17.9746,17.9882,194800.0
2008-04-02 09:50:00,52.89,52.99,52.74,52.74,240600.0,17.9746,18.0086,17.9237,17.9237,240600.0
2008-04-02 09:55:00,52.77,52.87,52.67,52.85,273600.0,17.9339,17.9678,17.8999,17.961,273600.0
2008-04-02 10:00:00,52.85,52.96,52.71,52.95,183200.0,17.961,17.9984,17.9135,17.995,183200.0
2008-04-02 10:05:00,52.95,53.16,52.9,53.08,344800.0,17.995,18.0664,17.978,18.0392,344800.0
2008-04-02 10:10:00,53.07,53.24,53.07,53.18,216000.0,18.0358,18.0936,18.0358,18.0732,216000.0
2008-04-02 10:15:00,53.2,53.24,52.99,53.12,144800.0,18.08,18.0936,18.0086,18.0528,144800.0
2008-04-02 10:20:00,53.13,53.49,53.13,53.49,230600.0,18.0562,18.1785,18.0562,18.1785,230600.0
2008-04-02 10:25:00,53.48,53.72,53.47,53.67,260600.0,18.1751,18.2567,18.1717,18.2397,260600.0
2008-04-02 10:30:00,53.66,53.77,53.51,53.68,379000.0,18.2363,18.2737,18.1853,18.2431,379000.0
2008-04-02 10:35:00,53.67,54.17,53.66,54.17,337000.0,18.2397,18.4096,18.2363,18.4096,337000.0
2008-04-02 10:40:00,54.15,54.21,53.97,53.97,350000.0,18.4028,18.4232,18.3417,18.3417,350000.0
2008-04-02 10:45:00,53.98,54.07,53.81,53.84,400800.0,18.3451,18.3757,18.2873,18.2975,400800.0
2008-04-02 10:50:00,53.86,54.13,53.84,54.05,296600.0,18.3043,18.396,18.2975,18.3689,296600.0
2008-04-02 10:55:00,54.04,54.31,54.02,54.27,265600.0,18.3655,18.4572,18.3587,18.4436,265600.0
2008-04-02 11:00:00,54.27,54.34,54.1,54.32,236200.0,18.4436,18.4674,18.3859,18.4606,236200.0
2008-04-02 11:05:00,54.32,54.34,54.15,54.31,314800.0,18.4606,18.4674,18.4028,18.4572,314800.0
2008-04-02 11:10:00,54.32,54.34,54.12,54.18,267800.0,18.4606,18.4674,18.3927,18.413,267800.0
2008-04-02 11:15:00,54.16,54.2,53.94,53.96,238800.0,18.4062,18.4198,18.3315,18.3383,238800.0
2008-04-02 11:20:00,53.95,54.0,53.81,53.83,179800.0,18.3349,18.3519,18.2873,18.2941,179800.0
2008-04-02 11:25:00,53.82,53.84,53.67,53.73,171000.0,18.2907,18.2975,18.2397,18.2601,171000.0
2008-04-02 11:30:00,53.74,54.05,53.73,54.02,126200.0,18.2635,18.3689,18.2601,18.3587,126200.0
2008-04-02 11:35:00,54.02,54.13,53.97,54.1,137000.0,18.3587,18.396,18.3417,18.3859,137000.0
2008-04-02 11:40:00,54.1,54.24,54.07,54.19,137200.0,18.3859,18.4334,18.3757,18.4164,137200.0
2008-04-02 11:45:00,54.18,54.27,54.17,54.24,86800.0,18.413,18.4436,18.4096,18.4334,86800.0
2008-04-02 11:50:00,54.24,54.27,54.17,54.21,78000.0,18.4334,18.4436,18.4096,18.4232,78000.0
2008-04-02 11:55:00,54.21,54.24,54.16,54.18,79800.0,18.4232,18.4334,18.4062,18.413,79800.0
2008-04-02 12:00:00,54.17,54.2,54.09,54.09,102200.0,18.4096,18.4198,18.3825,18.3825,102200.0
2008-04-02 12:05:00,54.08,54.24,54.05,54.16,201600.0,18.3791,18.4334,18.3689,18.4062,201600.0
2008-04-02 12:10:00,54.15,54.25,54.09,54.24,132000.0,18.4028,18.4368,18.3825,18.4334,132000.0
2008-04-02 12:15:00,54.24,54.24,54.09,54.23,113000.0,18.4334,18.4334,18.3825,18.43,113000.0
2008-04-02 12:20:00,54.22,54.22,54.02,54.14,121200.0,18.4266,18.4266,18.3587,18.3994,121200.0
2008-04-02 12:25:00,54.14,54.2,54.09,54.13,85200.0,18.3994,18.4198,18.3825,18.396,85200.0
2008-04-02 12:30:00,54.13,54.24,54.1,54.19,83200.0,18.396,18.4334,18.3859,18.4164,83200.0
2008-04-02 12:35:00,54.2,54.2,54.01,54.08,84800.0,18.4198,18.4198,18.3553,18.3791,84800.0
2008-04-02 12:40:00,54.08,54.18,54.04,54.13,97600.0,18.3791,18.413,18.3655,18.396,97600.0
2008-04-02 12:45:00,54.13,54.2,54.1,54.12,169200.0,18.396,18.4198,18.3859,18.3927,169200.0
2008-04-02 12:50:00,54.12,54.2,54.09,54.2,97200.0,18.3927,18.4198,18.3825,18.4198,97200.0
2008-04-02 12:55:00,54.19,54.33,54.17,54.31,120000.0,18.4164,18.464,18.4096,18.4572,120000.0
2008-04-02 13:00:00,54.31,54.44,54.29,54.43,317200.0,18.4572,18.5014,18.4504,18.498,317200.0
2008-04-02 13:05:00,54.44,54.47,54.19,54.2,165400.0,18.5014,18.5116,18.4164,18.4198,165400.0
2008-04-02 13:10:00,54.2,54.21,54.07,54.08,208400.0,18.4198,18.4232,18.3757,18.3791,208400.0
2008-04-02 13:15:00,54.08,54.11,53.96,54.04,123600.0,18.3791,18.3893,18.3383,18.3655,123600.0
2008-04-02 13:20:00,54.04,54.21,54.01,54.17,195800.0,18.3655,18.4232,18.3553,18.4096,195800.0
2008-04-02 13:25:00,54.18,54.22,54.07,54.12,183000.0,18.413,18.4266,18.3757,18.3927,183000.0
2008-04-02 13:30:00,54.13,54.16,54.02,54.04,105600.0,18.396,18.4062,18.3587,18.3655,105600.0
2008-04-02 13:35:00,54.07,54.35,54.05,54.33,261800.0,18.3757,18.4708,18.3689,18.464,261800.0
2008-04-02 13:40:00,54.34,54.48,54.33,54.41,259800.0,18.4674,18.515,18.464,18.4912,259800.0
2008-04-02 13:45:00,54.42,54.49,54.34,54.49,148200.0,18.4946,18.5184,18.4674,18.5184,148200.0
2008-04-02 13:50:00,54.49,54.74,54.48,54.74,300800.0,18.5184,18.6034,18.515,18.6034,300800.0
2008-04-02 13:55:00,54.75,54.75,54.55,54.55,144000.0,18.6068,18.6068,18.5388,18.5388,144000.0
2008-04-02 14:00:00,54.56,54.7,54.51,54.6,128400.0,18.5422,18.5898,18.5252,18.5558,128400.0
2008-04-02 14:05:00,54.6,54.79,54.6,54.78,205800.0,18.5558,18.6204,18.5558,18.617,205800.0
2008-04-02 14:10:00,54.8,54.96,54.74,54.85,332600.0,18.6237,18.6781,18.6034,18.6407,332600.0
2008-04-02 14:15:00,54.84,54.87,54.71,54.84,162800.0,18.6373,18.6475,18.5932,18.6373,162800.0
2008-04-02 14:20:00,54.85,54.91,54.75,54.78,171800.0,18.6407,18.6611,18.6068,18.617,171800.0
2008-04-02 14:25:00,54.79,54.9,54.75,54.77,123200.0,18.6204,18.6577,18.6068,18.6136,123200.0
2008-04-02 14:30:00,54.8,54.85,54.52,54.54,161800.0,18.6237,18.6407,18.5286,18.5354,161800.0
2008-04-02 14:35:00,54.52,54.59,54.38,54.5,276600.0,18.5286,18.5524,18.481,18.5218,276600.0
2008-04-02 14:40:00,54.5,54.53,54.36,54.46,142000.0,18.5218,18.532,18.4742,18.5082,142000.0
2008-04-02 14:45:00,54.45,54.46,54.15,54.15,163800.0,18.5048,18.5082,18.4028,18.4028,163800.0
2008-04-02 14:50:00,54.15,54.35,54.07,54.28,222200.0,18.4028,18.4708,18.3757,18.447,222200.0
2008-04-02 14:55:00,54.3,54.35,54.21,54.24,139400.0,18.4538,18.4708,18.4232,18.4334,139400.0
2008-04-02 15:00:00,54.24,54.26,53.93,53.94,179800.0,18.4334,18.4402,18.3281,18.3315,179800.0
2008-04-02 15:05:00,53.94,54.05,53.94,54.03,204400.0,18.3315,18.3689,18.3315,18.3621,204400.0
2008-04-02 15:10:00,54.06,54.2,54.02,54.15,233600.0,18.3723,18.4198,18.3587,18.4028,233600.0
2008-04-02 15:15:00,54.15,54.15,53.99,54.12,184600.0,18.4028,18.4028,18.3485,18.3927,184600.0
2008-04-02 15:20:00,54.12,54.2,54.04,54.09,149600.0,18.3927,18.4198,18.3655,18.3825,149600.0
2008-04-02 15:25:00,54.08,54.2,54.01,54.18,125800.0,18.3791,18.4198,18.3553,18.413,125800.0
2008-04-02 15:30:00,54.18,54.19,54.06,54.16,137600.0,18.413,18.4164,18.3723,18.4062,137600.0
2008-04-02 15:35:00,54.14,54.25,54.13,54.18,201200.0,18.3994,18.4368,18.396,18.413,201200.0
2008-04-02 15:40:00,54.18,54.3,54.13,54.19,201200.0,18.413,18.4538,18.396,18.4164,201200.0
2008-04-02 15:45:00,54.19,54.24,54.1,54.19,239200.0,18.4164,18.4334,18.3859,18.4164,239200.0
2008-04-02 15:50:00,54.19,54.3,54.12,54.2,286800.0,18.4164,18.4538,18.3927,18.4198,286800.0
2008-04-02 15:55:00,54.21,54.35,54.19,54.26,386200.0,18.4232,18.4708,18.4164,18.4402,386200.0
2008-04-03 09:30:00,53.96,54.23,53.67,54.22,286600.0,18.3383,18.43,18.2397,18.4266,286600.0
2008-04-03 09:35:00,54.23,54.35,54.16,54.19,212800.0,18.43,18.4708,18.4062,18.4164,212800.0
2008-04-03 09:40:00,54.19,54.24,53.99,54.01,195200.0,18.4164,18.4334,18.3485,18.3553,195200.0
2008-04-03 09:45:00,54.02,54.18,53.91,54.18,166400.0,18.3587,18.413,18.3213,18.413,166400.0
2008-04-03 09:50:00,54.18,54.63,54.15,54.61,187200.0,18.413,18.566,18.4028,18.5592,187200.0
2008-04-03 09:55:00,54.63,54.98,54.6,54.95,194800.0,18.566,18.6849,18.5558,18.6747,194800.0
2008-04-03 10:00:00,54.95,55.24,54.95,55.1,406200.0,18.6747,18.7733,18.6747,18.7257,406200.0
2008-04-03 10:05:00,55.1,55.3,54.97,55.24,246600.0,18.7257,18.7937,18.6815,18.7733,246600.0
2008-04-03 10:10:00,55.25,55.25,54.94,54.94,167000.0,18.7767,18.7767,18.6713,18.6713,167000.0
2008-04-03 10:15:00,54.97,54.98,54.74,54.89,256200.0,18.6815,18.6849,18.6034,18.6543,256200.0
2008-04-03 10:20:00,54.9,54.91,54.59,54.63,138200.0,18.6577,18.6611,18.5524,18.566,138200.0
2008-04-03 10:25:00,54.63,54.8,54.6,54.78,119200.0,18.566,18.6237,18.5558,18.617,119200.0
2008-04-03 10:30:00,54.79,54.85,54.67,54.77,92400.0,18.6204,18.6407,18.5796,18.6136,92400.0
2008-04-03 10:35:00,54.77,54.91,54.76,54.88,95000.0,18.6136,18.6611,18.6102,18.6509,95000.0
2008-04-03 10:40:00,54.89,54.96,54.85,54.86,89200.0,18.6543,18.6781,18.6407,18.6441,89200.0
2008-04-03 10:45:00,54.87,54.89,54.77,54.8,108800.0,18.6475,18.6543,18.6136,18.6237,108800.0
2008-04-03 10:50:00,54.79,54.86,54.67,54.71,127000.0,18.6204,18.6441,18.5796,18.5932,127000.0
2008-04-03 10:55:00,54.74,54.85,54.72,54.81,131200.0,18.6034,18.6407,18.5966,18.6271,131200.0
2008-04-03 11:00:00,54.83,54.92,54.76,54.91,346200.0,18.6339,18.6645,18.6102,18.6611,346200.0
2008-04-03 11:05:00,54.92,55.12,54.92,54.93,403200.0,18.6645,18.7325,18.6645,18.6679,403200.0
2008-04-03 11:10:00,54.94,55.08,54.91,55.05,346800.0,18.6713,18.7189,18.6611,18.7087,346800.0
2008-04-03 11:15:00,55.04,55.13,54.93,54.93,271600.0,18.7053,18.7359,18.6679,18.6679,271600.0
2008-04-03 11:20:00,54.94,54.94,54.75,54.82,144600.0,18.6713,18.6713,18.6068,18.6305,144600.0
2008-04-03 11:25:00,54.82,54.88,54.75,54.79,121000.0,18.6305,18.6509,18.6068,18.6204,121000.0
2008-04-03 11:30:00,54.8,54.86,54.76,54.83,87800.0,18.6237,18.6441,18.6102,18.6339,87800.0
2008-04-03 11:35:00,54.84,54.93,54.76,54.93,128400.0,18.6373,18.6679,18.6102,18.6679,128400.0
2008-04-03 11:40:00,54.93,55.0,54.87,54.94,132800.0,18.6679,18.6917,18.6475,18.6713,132800.0
2008-04-03 11:45:00,54.94,55.05,54.92,55.01,143400.0,18.6713,18.7087,18.6645,18.6951,143400.0
2008-04-03 11:50:00,54.99,55.05,54.97,55.05,131000.0,18.6883,18.7087,18.6815,18.7087,131000.0
2008-04-03 11:55:00,55.05,55.15,54.94,55.06,211400.0,18.7087,18.7427,18.6713,18.7121,211400.0
2008-04-03 12:00:00,55.05,55.12,55.02,55.12,67600.0,18.7087,18.7325,18.6985,18.7325,67600.0
2008-04-03 12:05:00,55.13,55.25,55.12,55.24,116800.0,18.7359,18.7767,18.7325,18.7733,116800.0
2008-04-03 12:10:00,55.24,55.25,55.13,55.19,97800.0,18.7733,18.7767,18.7359,18.7563,97800.0
2008-04-03 12:15:00,55.19,55.21,55.1,55.15,72000.0,18.7563,18.7631,18.7257,18.7427,72000.0
2008-04-03 12:20:00,55.17,55.17,55.02,55.1,121400.0,18.7495,18.7495,18.6985,18.7257,121400.0
2008-04-03 12:25:00,55.12,55.2,55.12,55.2,76000.0,18.7325,18.7597,18.7325,18.7597,76000.0
2008-04-03 12:30:00,55.19,55.37,55.17,55.35,120200.0,18.7563,18.8175,18.7495,18.8107,120200.0
2008-04-03 12:35:00,55.36,55.41,55.31,55.35,147800.0,18.8141,18.8311,18.7971,18.8107,147800.0
2008-04-03 12:40:00,55.34,55.47,55.34,55.44,100600.0,18.8073,18.8514,18.8073,18.8413,100600.0
2008-04-03 12:45:00,55.44,55.49,55.42,55.48,137200.0,18.8413,18.8582,18.8345,18.8548,137200.0
2008-04-03 12:50:00,55.47,55.49,55.37,55.48,96000.0,18.8514,18.8582,18.8175,18.8548,96000.0
2008-04-03 12:55:00,55.47,55.5,55.43,55.46,91200.0,18.8514,18.8616,18.8379,18.848,91200.0
2008-04-03 13:00:00,55.45,55.57,55.39,55.56,106600.0,18.8447,18.8854,18.8243,18.882,106600.0
2008-04-03 13:05:00,55.56,55.71,55.54,55.68,96000.0,18.882,18.933,18.8752,18.9228,96000.0
2008-04-03 13:10:00,55.67,55.82,55.64,55.77,170200.0,18.9194,18.9704,18.9092,18.9534,170200.0
2008-04-03 13:15:00,55.77,55.92,55.77,55.89,168800.0,18.9534,19.0044,18.9534,18.9942,168800.0
2008-04-03 13:20:00,55.87,55.9,55.79,55.82,97800.0,18.9874,18.9976,18.9602,18.9704,97800.0
2008-04-03 13:25:00,55.85,56.06,55.8,55.8,147400.0,18.9806,19.052,18.9636,18.9636,147400.0
2008-04-03 13:30:00,55.8,55.85,55.58,55.63,117000.0,18.9636,18.9806,18.8888,18.9058,117000.0
2008-04-03 13:35:00,55.61,55.71,55.49,55.5,146200.0,18.899,18.933,18.8582,18.8616,146200.0
2008-04-03 13:40:00,55.5,55.5,55.44,55.47,171600.0,18.8616,18.8616,18.8413,18.8514,171600.0
2008-04-03 13:45:00,55.48,55.66,55.4,55.65,139200.0,18.8548,18.916,18.8277,18.9126,139200.0
2008-04-03 13:50:00,55.66,55.72,55.57,55.7,86800.0,18.916,18.9364,18.8854,18.9296,86800.0
2008-04-03 13:55:00,55.71,55.71,55.35,55.35,110800.0,18.933,18.933,18.8107,18.8107,110800.0
2008-04-03 14:00:00,55.35,55.59,55.35,55.55,252600.0,18.8107,18.8922,18.8107,18.8786,252600.0
2008-04-03 14:05:00,55.55,55.57,55.43,55.57,112800.0,18.8786,18.8854,18.8379,18.8854,112800.0
2008-04-03 14:10:00,55.58,55.61,55.44,55.5,104400.0,18.8888,18.899,18.8413,18.8616,104400.0
2008-04-03 14:15:00,55.49,55.49,55.27,55.44,231400.0,18.8582,18.8582,18.7835,18.8413,231400.0
2008-04-03 14:20:00,55.42,55.45,55.3,55.3,154200.0,18.8345,18.8447,18.7937,18.7937,154200.0
2008-04-03 14:25:00,55.3,55.5,55.28,55.43,237600.0,18.7937,18.8616,18.7869,18.8379,237600.0
2008-04-03 14:30:00,55.44,55.57,55.4,55.45,72800.0,18.8413,18.8854,18.8277,18.8447,72800.0
2008-04-03 14:35:00,55.46,55.49,55.23,55.32,121800.0,18.848,18.8582,18.7699,18.8005,121800.0
2008-04-03 14:40:00,55.31,55.42,55.27,55.4,112400.0,18.7971,18.8345,18.7835,18.8277,112400.0
2008-04-03 14:45:00,55.38,55.45,55.31,55.38,364000.0,18.8209,18.8447,18.7971,18.8209,364000.0
2008-04-03 14:50:00,55.38,55.43,55.35,55.43,87000.0,18.8209,18.8379,18.8107,18.8379,87000.0
2008-04-03 14:55:00,55.43,55.72,55.43,55.7,152400.0,18.8379,18.9364,18.8379,18.9296,152400.0
2008-04-03 15:00:00,55.71,55.71,55.43,55.43,162800.0,18.933,18.933,18.8379,18.8379,162800.0
2008-04-03 15:05:00,55.52,55.53,55.43,55.49,123800.0,18.8684,18.8718,18.8379,18.8582,123800.0
2008-04-03 15:10:00,55.48,55.5,55.35,55.4,82800.0,18.8548,18.8616,18.8107,18.8277,82800.0
2008-04-03 15:15:00,55.41,55.42,55.18,55.18,92600.0,18.8311,18.8345,18.7529,18.7529,92600.0
2008-04-03 15:20:00,55.2,55.27,55.1,55.17,72000.0,18.7597,18.7835,18.7257,18.7495,72000.0
2008-04-03 15:25:00,55.17,55.24,55.1,55.13,100200.0,18.7495,18.7733,18.7257,18.7359,100200.0
2008-04-03 15:30:00,55.12,55.13,54.91,54.95,156800.0,18.7325,18.7359,18.6611,18.6747,156800.0
2008-04-03 15:35:00,54.95,55.22,54.94,55.07,124400.0,18.6747,18.7665,18.6713,18.7155,124400.0
2008-04-03 15:40:00,55.07,55.12,54.95,54.95,204000.0,18.7155,18.7325,18.6747,18.6747,204000.0
2008-04-03 15:45:00,54.95,54.95,54.73,54.84,277200.0,18.6747,18.6747,18.6,18.6373,277200.0
2008-04-03 15:50:00,54.83,55.02,54.74,55.01,369800.0,18.6339,18.6985,18.6034,18.6951,369800.0
2008-04-03 15:55:00,55.01,55.17,54.88,55.0,457200.0,18.6951,18.7495,18.6509,18.6917,457200.0
2008-04-04 09:30:00,55.13,55.29,55.04,55.27,185400.0,18.7359,18.7903,18.7053,18.7835,185400.0
2008-04-04 09:35:00,55.27,55.76,55.26,55.42,333800.0,18.7835,18.95,18.7801,18.8345,333800.0
2008-04-04 09:40:00,55.43,55.73,55.37,55.73,231600.0,18.8379,18.9398,18.8175,18.9398,231600.0
2008-04-04 09:45:00,55.73,55.9,55.73,55.88,187000.0,18.9398,18.9976,18.9398,18.9908,187000.0
2008-04-04 09:50:00,55.85,56.17,55.81,56.15,310800.0,18.9806,19.0893,18.967,19.0825,310800.0
2008-04-04 09:55:00,56.16,56.21,56.03,56.06,217800.0,19.0859,19.1029,19.0418,19.052,217800.0
2008-04-04 10:00:00,56.08,56.12,55.85,56.05,134600.0,19.0588,19.0723,18.9806,19.0486,134600.0
2008-04-04 10:05:00,56.05,56.16,55.8,55.8,159600.0,19.0486,19.0859,18.9636,18.9636,159600.0
2008-04-04 10:10:00,55.82,55.87,55.73,55.79,205000.0,18.9704,18.9874,18.9398,18.9602,205000.0
2008-04-04 10:15:00,55.79,55.79,55.57,55.59,190600.0,18.9602,18.9602,18.8854,18.8922,190600.0
2008-04-04 10:20:00,55.59,55.77,55.55,55.72,142000.0,18.8922,18.9534,18.8786,18.9364,142000.0
2008-04-04 10:25:00,55.72,55.85,55.67,55.85,96800.0,18.9364,18.9806,18.9194,18.9806,96800.0
2008-04-04 10:30:00,55.85,55.88,55.73,55.85,164000.0,18.9806,18.9908,18.9398,18.9806,164000.0
2008-04-04 10:35:00,55.86,55.96,55.79,55.93,185400.0,18.984,19.018,18.9602,19.0078,185400.0
2008-04-04 10:40:00,55.94,56.17,55.94,56.05,180200.0,19.0112,19.0893,19.0112,19.0486,180200.0
2008-04-04 10:45:00,56.07,56.25,55.96,56.19,301800.0,19.0554,19.1165,19.018,19.0961,301800.0
2008-04-04 10:50:00,56.19,56.41,56.18,56.4,241400.0,19.0961,19.1709,19.0927,19.1675,241400.0
2008-04-04 10:55:00,56.38,56.49,56.37,56.46,285600.0,19.1607,19.1981,19.1573,19.1879,285600.0
2008-04-04 11:00:00,56.48,56.52,56.42,56.45,166000.0,19.1947,19.2083,19.1743,19.1845,166000.0
2008-04-04 11:05:00,56.46,56.54,56.36,56.54,221400.0,19.1879,19.2151,19.1539,19.2151,221400.0
2008-04-04 11:10:00,56.54,56.66,56.47,56.64,245600.0,19.2151,19.2559,19.1913,19.2491,245600.0
2008-04-04 11:15:00,56.63,56.79,56.63,56.7,255600.0,19.2457,19.3,19.2457,19.2695,255600.0
2008-04-04 11:20:00,56.69,56.71,56.46,56.49,130200.0,19.2661,19.2729,19.1879,19.1981,130200.0
2008-04-04 11:25:00,56.49,56.71,56.45,56.71,125600.0,19.1981,19.2729,19.1845,19.2729,125600.0
2008-04-04 11:30:00,56.7,56.8,56.64,56.8,126200.0,19.2695,19.3034,19.2491,19.3034,126200.0
2008-04-04 11:35:00,56.78,56.88,56.75,56.8,72400.0,19.2967,19.3306,19.2865,19.3034,72400.0
2008-04-04 11:40:00,56.8,56.8,56.63,56.63,64200.0,19.3034,19.3034,19.2457,19.2457,64200.0
2008-04-04 11:45:00,56.59,56.63,56.52,56.54,76800.0,19.2321,19.2457,19.2083,19.2151,76800.0
2008-04-04 11:50:00,56.52,56.58,56.45,56.56,92400.0,19.2083,19.2287,19.1845,19.2219,92400.0
2008-04-04 11:55:00,56.55,56.57,56.35,56.41,95000.0,19.2185,19.2253,19.1505,19.1709,95000.0
2008-04-04 12:00:00,56.42,56.55,56.41,56.47,81800.0,19.1743,19.2185,19.1709,19.1913,81800.0
2008-04-04 12:05:00,56.46,56.66,56.45,56.56,107600.0,19.1879,19.2559,19.1845,19.2219,107600.0
2008-04-04 12:10:00,56.58,56.61,56.48,56.48,132400.0,19.2287,19.2389,19.1947,19.1947,132400.0
2008-04-04 12:15:00,56.47,56.51,56.42,56.43,106400.0,19.1913,19.2049,19.1743,19.1777,106400.0
2008-04-04 12:20:00,56.42,56.45,56.28,56.29,154600.0,19.1743,19.1845,19.1267,19.1301,154600.0
2008-04-04 12:25:00,56.27,56.27,56.21,56.22,79800.0,19.1233,19.1233,19.1029,19.1063,79800.0
2008-04-04 12:30:00,56.22,56.24,56.15,56.22,54400.0,19.1063,19.1131,19.0825,19.1063,54400.0
2008-04-04 12:35:00,56.2,56.27,56.16,56.23,78200.0,19.0995,19.1233,19.0859,19.1097,78200.0
2008-04-04 12:40:00,56.22,56.23,56.13,56.17,71400.0,19.1063,19.1097,19.0757,19.0893,71400.0
2008-04-04 12:45:00,56.17,56.2,56.04,56.16,114600.0,19.0893,19.0995,19.0452,19.0859,114600.0
2008-04-04 12:50:00,56.15,56.16,56.03,56.08,75800.0,19.0825,19.0859,19.0418,19.0588,75800.0
2008-04-04 12:55:00,56.08,56.19,56.04,56.1,79800.0,19.0588,19.0961,19.0452,19.0656,79800.0
2008-04-04 13:00:00,56.1,56.1,56.0,56.05,115000.0,19.0656,19.0656,19.0316,19.0486,115000.0
2008-04-04 13:05:00,56.06,56.07,55.92,56.05,170400.0,19.052,19.0554,19.0044,19.0486,170400.0
2008-04-04 13:10:00,56.04,56.08,55.96,56.0,84000.0,19.0452,19.0588,19.018,19.0316,84000.0
2008-04-04 13:15:00,56.01,56.03,55.91,55.94,100400.0,19.035,19.0418,19.001,19.0112,100400.0
2008-04-04 13:20:00,55.92,56.02,55.92,55.99,100600.0,19.0044,19.0384,19.0044,19.0282,100600.0
2008-04-04 13:25:00,56.0,56.11,55.99,56.11,140200.0,19.0316,19.069,19.0282,19.069,140200.0
2008-04-04 13:30:00,56.1,56.11,56.02,56.05,176200.0,19.0656,19.069,19.0384,19.0486,176200.0
2008-04-04 13:35:00,56.06,56.08,55.98,56.02,128600.0,19.052,19.0588,19.0248,19.0384,128600.0
2008-04-04 13:40:00,56.01,56.04,55.87,55.97,93400.0,19.035,19.0452,18.9874,19.0214,93400.0
2008-04-04 13:45:00,55.95,56.03,55.9,55.96,43600.0,19.0146,19.0418,18.9976,19.018,43600.0
2008-04-04 13:50:00,55.95,56.07,55.77,55.8,217200.0,19.0146,19.0554,18.9534,18.9636,217200.0
2008-04-04 13:55:00,55.81,55.86,55.77,55.82,62200.0,18.967,18.984,18.9534,18.9704,62200.0
2008-04-04 14:00:00,55.83,55.98,55.8,55.87,139400.0,18.9738,19.0248,18.9636,18.9874,139400.0
2008-04-04 14:05:00,55.88,55.88,55.59,55.6,138400.0,18.9908,18.9908,18.8922,18.8956,138400.0
2008-04-04 14:10:00,55.58,55.62,55.45,55.49,162200.0,18.8888,18.9024,18.8447,18.8582,162200.0
2008-04-04 14:15:00,55.49,55.62,55.47,55.49,79600.0,18.8582,18.9024,18.8514,18.8582,79600.0
2008-04-04 14:20:00,55.49,55.76,55.49,55.67,119400.0,18.8582,18.95,18.8582,18.9194,119400.0
2008-04-04 14:25:00,55.69,55.72,55.52,55.63,70800.0,18.9262,18.9364,18.8684,18.9058,70800.0
2008-04-04 14:30:00,55.63,55.7,55.55,55.66,64200.0,18.9058,18.9296,18.8786,18.916,64200.0
2008-04-04 14:35:00,55.71,55.9,55.65,55.88,74400.0,18.933,18.9976,18.9126,18.9908,74400.0
2008-04-04 14:40:00,55.89,56.0,55.76,55.76,148400.0,18.9942,19.0316,18.95,18.95,148400.0
2008-04-04 14:45:00,55.77,55.83,55.67,55.73,145200.0,18.9534,18.9738,18.9194,18.9398,145200.0
2008-04-04 14:50:00,55.74,55.88,55.72,55.73,113200.0,18.9432,18.9908,18.9364,18.9398,113200.0
2008-04-04 14:55:00,55.72,55.88,55.72,55.77,114200.0,18.9364,18.9908,18.9364,18.9534,114200.0
2008-04-04 15:00:00,55.78,55.87,55.61,55.67,141000.0,18.9568,18.9874,18.899,18.9194,141000.0
2008-04-04 15:05:00,55.67,55.86,55.52,55.65,127800.0,18.9194,18.984,18.8684,18.9126,127800.0
2008-04-04 15:10:00,55.63,55.73,55.55,55.62,119000.0,18.9058,18.9398,18.8786,18.9024,119000.0
2008-04-04 15:15:00,55.6,55.67,55.54,55.56,74200.0,18.8956,18.9194,18.8752,18.882,74200.0
2008-04-04 15:20:00,55.56,55.63,55.48,55.52,106400.0,18.882,18.9058,18.8548,18.8684,106400.0
2008-04-04 15:25:00,55.51,55.6,55.41,55.55,117600.0,18.865,18.8956,18.8311,18.8786,117600.0
2008-04-04 15:30:00,55.54,55.68,55.52,55.55,151400.0,18.8752,18.9228,18.8684,18.8786,151400.0
2008-04-04 15:35:00,55.55,55.56,55.39,55.39,269800.0,18.8786,18.882,18.8243,18.8243,269800.0
2008-04-04 15:40:00,55.39,55.42,55.25,55.26,350200.0,18.8243,18.8345,18.7767,18.7801,350200.0
2008-04-04 15:45:00,55.28,55.5,55.18,55.24,451400.0,18.7869,18.8616,18.7529,18.7733,451400.0
2008-04-04 15:50:00,55.26,55.34,55.22,55.25,370000.0,18.7801,18.8073,18.7665,18.7767,370000.0
2008-04-04 15:55:00,55.24,55.51,55.17,55.36,450400.0,18.7733,18.865,18.7495,18.8141,450400.0
2008-04-07 09:30:00,56.46,56.88,56.26,56.61,382400.0,19.2164,19.3594,19.1484,19.2675,382400.0
2008-04-07 09:35:00,56.6,57.09,56.57,56.98,452600.0,19.2641,19.4308,19.2539,19.3934,452600.0
2008-04-07 09:40:00,56.99,57.08,56.82,56.88,276400.0,19.3968,19.4274,19.339,19.3594,276400.0
2008-04-07 09:45:00,56.88,56.93,56.62,56.71,160800.0,19.3594,19.3764,19.2709,19.3015,160800.0
2008-04-07 09:50:00,56.71,56.96,56.67,56.96,117000.0,19.3015,19.3866,19.2879,19.3866,117000.0
2008-04-07 09:55:00,56.94,57.02,56.9,56.98,213200.0,19.3798,19.407,19.3662,19.3934,213200.0
2008-04-07 10:00:00,57.01,57.02,56.7,56.88,243600.0,19.4036,19.407,19.2981,19.3594,243600.0
2008-04-07 10:05:00,56.89,56.9,56.62,56.74,175800.0,19.3628,19.3662,19.2709,19.3117,175800.0
2008-04-07 10:10:00,56.74,56.81,56.67,56.71,136800.0,19.3117,19.3355,19.2879,19.3015,136800.0
2008-04-07 10:15:00,56.7,56.76,56.6,56.6,144800.0,19.2981,19.3185,19.2641,19.2641,144800.0
2008-04-07 10:20:00,56.59,56.72,56.52,56.66,181000.0,19.2607,19.3049,19.2368,19.2845,181000.0
2008-04-07 10:25:00,56.66,56.75,56.56,56.66,199000.0,19.2845,19.3151,19.2505,19.2845,199000.0
2008-04-07 10:30:00,56.65,56.69,56.54,56.56,103400.0,19.2811,19.2947,19.2437,19.2505,103400.0
2008-04-07 10:35:00,56.55,56.65,56.55,56.57,87800.0,19.2471,19.2811,19.2471,19.2539,87800.0
2008-04-07 10:40:00,56.57,56.59,56.46,56.52,114400.0,19.2539,19.2607,19.2164,19.2368,114400.0
2008-04-07 10:45:00,56.53,56.63,56.5,56.53,91800.0,19.2402,19.2743,19.23,19.2402,91800.0
2008-04-07 10:50:00,56.56,56.6,56.4,56.47,111600.0,19.2505,19.2641,19.196,19.2198,111600.0
2008-04-07 10:55:00,56.47,56.64,56.4,56.63,86000.0,19.2198,19.2777,19.196,19.2743,86000.0
2008-04-07 11:00:00,56.63,56.73,56.59,56.7,89200.0,19.2743,19.3083,19.2607,19.2981,89200.0
2008-04-07 11:05:00,56.73,56.75,56.59,56.63,101600.0,19.3083,19.3151,19.2607,19.2743,101600.0
2008-04-07 11:10:00,56.63,56.68,56.57,56.61,68200.0,19.2743,19.2913,19.2539,19.2675,68200.0
2008-04-07 11:15:00,56.62,56.65,56.52,56.62,92400.0,19.2709,19.2811,19.2368,19.2709,92400.0
2008-04-07 11:20:00,56.62,56.74,56.6,56.68,76200.0,19.2709,19.3117,19.2641,19.2913,76200.0
2008-04-07 11:25:00,56.68,56.75,56.66,56.69,56800.0,19.2913,19.3151,19.2845,19.2947,56800.0
2008-04-07 11:30:00,56.71,56.88,56.7,56.78,132000.0,19.3015,19.3594,19.2981,19.3253,132000.0
2008-04-07 11:35:00,56.79,56.9,56.78,56.85,118800.0,19.3287,19.3662,19.3253,19.3492,118800.0
2008-04-07 11:40:00,56.85,56.96,56.82,56.94,100600.0,19.3492,19.3866,19.339,19.3798,100600.0
2008-04-07 11:45:00,56.94,56.98,56.87,56.92,166600.0,19.3798,19.3934,19.356,19.373,166600.0
2008-04-07 11:50:00,56.93,56.95,56.88,56.91,73800.0,19.3764,19.3832,19.3594,19.3696,73800.0
2008-04-07 11:55:00,56.91,56.94,56.85,56.87,144600.0,19.3696,19.3798,19.3492,19.356,144600.0
2008-04-07 12:00:00,56.88,56.92,56.79,56.8,90600.0,19.3594,19.373,19.3287,19.3321,90600.0
2008-04-07 12:05:00,56.8,56.8,56.69,56.72,102800.0,19.3321,19.3321,19.2947,19.3049,102800.0
2008-04-07 12:10:00,56.71,56.75,56.65,56.74,114000.0,19.3015,19.3151,19.2811,19.3117,114000.0
2008-04-07 12:15:00,56.75,56.77,56.63,56.66,132400.0,19.3151,19.3219,19.2743,19.2845,132400.0
2008-04-07 12:20:00,56.67,56.71,56.5,56.51,166000.0,19.2879,19.3015,19.23,19.2334,166000.0
2008-04-07 12:25:00,56.49,56.6,56.45,56.6,94800.0,19.2266,19.2641,19.213,19.2641,94800.0
2008-04-07 12:30:00,56.62,56.67,56.56,56.58,109800.0,19.2709,19.2879,19.2505,19.2573,109800.0
2008-04-07 12:35:00,56.57,56.8,56.52,56.74,142000.0,19.2539,19.3321,19.2368,19.3117,142000.0
2008-04-07 12:40:00,56.73,56.88,56.7,56.87,95600.0,19.3083,19.3594,19.2981,19.356,95600.0
2008-04-07 12:45:00,56.87,56.88,56.8,56.85,93000.0,19.356,19.3594,19.3321,19.3492,93000.0
2008-04-07 12:50:00,56.85,56.87,56.77,56.84,66600.0,19.3492,19.356,19.3219,19.3458,66600.0
2008-04-07 12:55:00,56.84,56.91,56.82,56.88,66400.0,19.3458,19.3696,19.339,19.3594,66400.0
2008-04-07 13:00:00,56.88,56.89,56.82,56.86,105400.0,19.3594,19.3628,19.339,19.3526,105400.0
2008-04-07 13:05:00,56.87,56.89,56.79,56.79,85200.0,19.356,19.3628,19.3287,19.3287,85200.0
2008-04-07 13:10:00,56.77,56.87,56.77,56.79,85200.0,19.3219,19.356,19.3219,19.3287,85200.0
2008-04-07 13:15:00,56.79,56.83,56.7,56.72,78600.0,19.3287,19.3424,19.2981,19.3049,78600.0
2008-04-07 13:20:00,56.72,56.77,56.67,56.74,72200.0,19.3049,19.3219,19.2879,19.3117,72200.0
2008-04-07 13:25:00,56.72,56.77,56.67,56.71,62800.0,19.3049,19.3219,19.2879,19.3015,62800.0
2008-04-07 13:30:00,56.69,56.73,56.63,56.69,50000.0,19.2947,19.3083,19.2743,19.2947,50000.0
2008-04-07 13:35:00,56.72,56.77,56.63,56.65,84200.0,19.3049,19.3219,19.2743,19.2811,84200.0
2008-04-07 13:40:00,56.63,56.69,56.51,56.51,120000.0,19.2743,19.2947,19.2334,19.2334,120000.0
2008-04-07 13:45:00,56.5,56.52,56.35,56.37,139400.0,19.23,19.2368,19.179,19.1858,139400.0
2008-04-07 13:50:00,56.37,56.38,56.07,56.16,129200.0,19.1858,19.1892,19.0837,19.1143,129200.0
2008-04-07 13:55:00,56.17,56.31,56.16,56.31,66000.0,19.1177,19.1654,19.1143,19.1654,66000.0
2008-04-07 14:00:00,56.29,56.38,56.14,56.14,86400.0,19.1586,19.1892,19.1075,19.1075,86400.0
2008-04-07 14:05:00,56.13,56.17,56.0,56.05,136400.0,19.1041,19.1177,19.0599,19.0769,136400.0
2008-04-07 14:10:00,56.05,56.05,55.91,55.94,128000.0,19.0769,19.0769,19.0292,19.0394,128000.0
2008-04-07 14:15:00,55.92,56.03,55.83,55.85,122800.0,19.0326,19.0701,19.002,19.0088,122800.0
2008-04-07 14:20:00,55.84,55.97,55.72,55.72,135000.0,19.0054,19.0496,18.9646,18.9646,135000.0
2008-04-07 14:25:00,55.71,55.83,55.55,55.6,110600.0,18.9612,19.002,18.9067,18.9237,110600.0
2008-04-07 14:30:00,55.6,55.64,55.55,55.59,111800.0,18.9237,18.9373,18.9067,18.9203,111800.0
2008-04-07 14:35:00,55.61,55.69,55.52,55.65,121000.0,18.9271,18.9543,18.8965,18.9407,121000.0
2008-04-07 14:40:00,55.67,55.85,55.63,55.73,160600.0,18.9475,19.0088,18.9339,18.968,160600.0
2008-04-07 14:45:00,55.71,55.73,55.52,55.54,161200.0,18.9612,18.968,18.8965,18.9033,161200.0
2008-04-07 14:50:00,55.52,55.7,55.48,55.68,149200.0,18.8965,18.9578,18.8829,18.9509,149200.0
2008-04-07 14:55:00,55.68,55.7,55.47,55.51,148000.0,18.9509,18.9578,18.8795,18.8931,148000.0
2008-04-07 15:00:00,55.47,55.49,55.18,55.29,241800.0,18.8795,18.8863,18.7808,18.8182,241800.0
2008-04-07 15:05:00,55.29,55.3,55.14,55.14,113800.0,18.8182,18.8216,18.7672,18.7672,113800.0
2008-04-07 15:10:00,55.13,55.33,55.0,55.33,177600.0,18.7638,18.8318,18.7195,18.8318,177600.0
2008-04-07 15:15:00,55.35,55.46,55.26,55.45,105400.0,18.8386,18.8761,18.808,18.8727,105400.0
2008-04-07 15:20:00,55.44,55.69,55.43,55.69,191600.0,18.8693,18.9543,18.8659,18.9543,191600.0
2008-04-07 15:25:00,55.69,55.73,55.56,55.63,137000.0,18.9543,18.968,18.9101,18.9339,137000.0
2008-04-07 15:30:00,55.65,55.67,55.29,55.31,132200.0,18.9407,18.9475,18.8182,18.825,132200.0
2008-04-07 15:35:00,55.32,55.58,55.19,55.57,261000.0,18.8284,18.9169,18.7842,18.9135,261000.0
2008-04-07 15:40:00,55.56,55.64,55.46,55.57,187000.0,18.9101,18.9373,18.8761,18.9135,187000.0
2008-04-07 15:45:00,55.56,55.62,55.52,55.57,216000.0,18.9101,18.9305,18.8965,18.9135,216000.0
2008-04-07 15:50:00,55.59,55.67,55.38,55.38,184800.0,18.9203,18.9475,18.8488,18.8488,184800.0
2008-04-07 15:55:00,55.38,55.53,55.35,55.43,257000.0,18.8488,18.8999,18.8386,18.8659,257000.0
2008-04-08 09:30:00,54.93,55.0,54.67,54.74,227000.0,18.6957,18.7195,18.6072,18.631,227000.0
2008-04-08 09:35:00,54.74,55.16,54.73,54.93,288200.0,18.631,18.774,18.6276,18.6957,288200.0
2008-04-08 09:40:00,54.93,55.41,54.93,55.39,197200.0,18.6957,18.8591,18.6957,18.8522,197200.0
2008-04-08 09:45:00,55.38,55.48,55.34,55.45,247400.0,18.8488,18.8829,18.8352,18.8727,247400.0
2008-04-08 09:50:00,55.44,56.08,55.43,55.99,284400.0,18.8693,19.0871,18.8659,19.0565,284400.0
2008-04-08 09:55:00,55.99,56.08,55.93,56.05,184200.0,19.0565,19.0871,19.036,19.0769,184200.0
2008-04-08 10:00:00,56.04,56.33,55.78,55.99,330800.0,19.0735,19.1722,18.985,19.0565,330800.0
2008-04-08 10:05:00,55.99,56.02,55.88,55.94,275000.0,19.0565,19.0667,19.019,19.0394,275000.0
2008-04-08 10:10:00,55.94,56.33,55.93,56.27,169000.0,19.0394,19.1722,19.036,19.1518,169000.0
2008-04-08 10:15:00,56.24,56.49,56.19,56.46,147200.0,19.1415,19.2266,19.1245,19.2164,147200.0
2008-04-08 10:20:00,56.45,56.69,56.42,56.54,183400.0,19.213,19.2947,19.2028,19.2437,183400.0
2008-04-08 10:25:00,56.51,56.6,56.38,56.39,120400.0,19.2334,19.2641,19.1892,19.1926,120400.0
2008-04-08 10:30:00,56.39,56.51,56.23,56.45,101600.0,19.1926,19.2334,19.1381,19.213,101600.0
2008-04-08 10:35:00,56.43,56.64,56.38,56.63,119200.0,19.2062,19.2777,19.1892,19.2743,119200.0
2008-04-08 10:40:00,56.59,56.69,56.58,56.66,91200.0,19.2607,19.2947,19.2573,19.2845,91200.0
2008-04-08 10:45:00,56.65,56.68,56.59,56.6,134400.0,19.2811,19.2913,19.2607,19.2641,134400.0
2008-04-08 10:50:00,56.6,56.68,56.55,56.59,142200.0,19.2641,19.2913,19.2471,19.2607,142200.0
2008-04-08 10:55:00,56.57,56.62,56.38,56.38,137000.0,19.2539,19.2709,19.1892,19.1892,137000.0
2008-04-08 11:00:00,56.38,56.39,56.2,56.24,123200.0,19.1892,19.1926,19.1279,19.1415,123200.0
2008-04-08 11:05:00,56.25,56.29,56.06,56.27,120800.0,19.1449,19.1586,19.0803,19.1518,120800.0
2008-04-08 11:10:00,56.29,56.35,56.17,56.19,266800.0,19.1586,19.179,19.1177,19.1245,266800.0
2008-04-08 11:15:00,56.19,56.25,56.11,56.16,158400.0,19.1245,19.1449,19.0973,19.1143,158400.0
2008-04-08 11:20:00,56.18,56.43,56.13,56.37,100000.0,19.1211,19.2062,19.1041,19.1858,100000.0
2008-04-08 11:25:00,56.38,56.38,56.26,56.31,75200.0,19.1892,19.1892,19.1484,19.1654,75200.0
2008-04-08 11:30:00,56.34,56.65,56.32,56.64,110200.0,19.1756,19.2811,19.1688,19.2777,110200.0
2008-04-08 11:35:00,56.65,56.7,56.38,56.38,104400.0,19.2811,19.2981,19.1892,19.1892,104400.0
2008-04-08 11:40:00,56.4,56.55,56.27,56.34,299600.0,19.196,19.2471,19.1518,19.1756,299600.0
2008-04-08 11:45:00,56.34,56.4,56.23,56.31,76400.0,19.1756,19.196,19.1381,19.1654,76400.0
2008-04-08 11:50:00,56.31,56.38,56.17,56.37,86200.0,19.1654,19.1892,19.1177,19.1858,86200.0
2008-04-08 11:55:00,56.37,56.52,56.35,56.48,100600.0,19.1858,19.2368,19.179,19.2232,100600.0
2008-04-08 12:00:00,56.47,56.56,56.45,56.51,58800.0,19.2198,19.2505,19.213,19.2334,58800.0
2008-04-08 12:05:00,56.52,56.56,56.43,56.55,44600.0,19.2368,19.2505,19.2062,19.2471,44600.0
2008-04-08 12:10:00,56.52,56.54,56.35,56.43,139000.0,19.2368,19.2437,19.179,19.2062,139000.0
2008-04-08 12:15:00,56.42,56.64,56.38,56.61,107800.0,19.2028,19.2777,19.1892,19.2675,107800.0
2008-04-08 12:20:00,56.6,56.85,56.59,56.77,239000.0,19.2641,19.3492,19.2607,19.3219,239000.0
2008-04-08 12:25:00,56.77,56.8,56.65,56.66,77000.0,19.3219,19.3321,19.2811,19.2845,77000.0
2008-04-08 12:30:00,56.67,56.77,56.65,56.7,104200.0,19.2879,19.3219,19.2811,19.2981,104200.0
2008-04-08 12:35:00,56.69,56.77,56.63,56.71,154600.0,19.2947,19.3219,19.2743,19.3015,154600.0
2008-04-08 12:40:00,56.71,56.84,56.71,56.77,114200.0,19.3015,19.3458,19.3015,19.3219,114200.0
2008-04-08 12:45:00,56.77,56.84,56.71,56.83,115800.0,19.3219,19.3458,19.3015,19.3424,115800.0
2008-04-08 12:50:00,56.83,56.97,56.82,56.93,211200.0,19.3424,19.39,19.339,19.3764,211200.0
2008-04-08 12:55:00,56.93,56.96,56.8,56.83,85400.0,19.3764,19.3866,19.3321,19.3424,85400.0
2008-04-08 13:00:00,56.83,56.89,56.8,56.86,136200.0,19.3424,19.3628,19.3321,19.3526,136200.0
2008-04-08 13:05:00,56.88,56.95,56.83,56.95,147400.0,19.3594,19.3832,19.3424,19.3832,147400.0
2008-04-08 13:10:00,56.93,57.01,56.9,56.96,445200.0,19.3764,19.4036,19.3662,19.3866,445200.0
2008-04-08 13:15:00,56.95,56.99,56.89,56.92,123800.0,19.3832,19.3968,19.3628,19.373,123800.0
2008-04-08 13:20:00,56.91,57.01,56.82,56.88,462800.0,19.3696,19.4036,19.339,19.3594,462800.0
2008-04-08 13:25:00,56.88,56.9,56.76,56.77,81000.0,19.3594,19.3662,19.3185,19.3219,81000.0
2008-04-08 13:30:00,56.8,56.8,56.58,56.7,157000.0,19.3321,19.3321,19.2573,19.2981,157000.0
2008-04-08 13:35:00,56.7,56.85,56.7,56.82,113400.0,19.2981,19.3492,19.2981,19.339,113400.0
2008-04-08 13:40:00,56.83,56.91,56.8,56.9,105600.0,19.3424,19.3696,19.3321,19.3662,105600.0
2008-04-08 13:45:00,56.87,56.98,56.85,56.92,161200.0,19.356,19.3934,19.3492,19.373,161200.0
2008-04-08 13:50:00,56.9,56.98,56.88,56.98,107800.0,19.3662,19.3934,19.3594,19.3934,107800.0
2008-04-08 13:55:00,56.96,57.01,56.91,56.95,153000.0,19.3866,19.4036,19.3696,19.3832,153000.0
2008-04-08 14:00:00,56.93,56.97,56.72,56.91,159400.0,19.3764,19.39,19.3049,19.3696,159400.0
2008-04-08 14:05:00,56.89,56.91,56.6,56.63,146400.0,19.3628,19.3696,19.2641,19.2743,146400.0
2008-04-08 14:10:00,56.66,56.69,56.58,56.6,127400.0,19.2845,19.2947,19.2573,19.2641,127400.0
2008-04-08 14:15:00,56.6,56.72,56.52,56.67,148000.0,19.2641,19.3049,19.2368,19.2879,148000.0
2008-04-08 14:20:00,56.68,56.7,56.45,56.54,240600.0,19.2913,19.2981,19.213,19.2437,240600.0
2008-04-08 14:25:00,56.6,56.6,56.42,56.53,258400.0,19.2641,19.2641,19.2028,19.2402,258400.0
2008-04-08 14:30:00,56.54,56.69,56.48,56.57,275200.0,19.2437,19.2947,19.2232,19.2539,275200.0
2008-04-08 14:35:00,56.55,56.85,56.52,56.77,170800.0,19.2471,19.3492,19.2368,19.3219,170800.0
2008-04-08 14:40:00,56.77,56.9,56.62,56.74,223200.0,19.3219,19.3662,19.2709,19.3117,223200.0
2008-04-08 14:45:00,56.76,56.83,56.68,56.75,155200.0,19.3185,19.3424,19.2913,19.3151,155200.0
2008-04-08 14:50:00,56.76,56.99,56.75,56.95,195600.0,19.3185,19.3968,19.3151,19.3832,195600.0
2008-04-08 14:55:00,56.97,57.01,56.91,56.99,189600.0,19.39,19.4036,19.3696,19.3968,189600.0
2008-04-08 15:00:00,56.99,56.99,56.79,56.83,150400.0,19.3968,19.3968,19.3287,19.3424,150400.0
2008-04-08 15:05:00,56.83,56.91,56.78,56.88,187000.0,19.3424,19.3696,19.3253,19.3594,187000.0
2008-04-08 15:10:00,56.91,56.99,56.85,56.88,200400.0,19.3696,19.3968,19.3492,19.3594,200400.0
2008-04-08 15:15:00,56.88,56.99,56.88,56.97,174200.0,19.3594,19.3968,19.3594,19.39,174200.0
2008-04-08 15:20:00,56.97,56.99,56.87,56.92,140000.0,19.39,19.3968,19.356,19.373,140000.0
2008-04-08 15:25:00,56.92,57.06,56.88,57.06,300400.0,19.373,19.4206,19.3594,19.4206,300400.0
2008-04-08 15:30:00,57.06,57.13,57.0,57.11,349600.0,19.4206,19.4445,19.4002,19.4377,349600.0
2008-04-08 15:35:00,57.1,57.18,57.03,57.07,186800.0,19.4343,19.4615,19.4104,19.424,186800.0
2008-04-08 15:40:00,57.07,57.13,57.04,57.1,148600.0,19.424,19.4445,19.4138,19.4343,148600.0
2008-04-08 15:45:00,57.12,57.12,56.87,56.96,257800.0,19.4411,19.4411,19.356,19.3866,257800.0
2008-04-08 15:50:00,56.96,57.01,56.83,56.95,346800.0,19.3866,19.4036,19.3424,19.3832,346800.0
2008-04-08 15:55:00,56.94,57.02,56.85,56.95,273800.0,19.3798,19.407,19.3492,19.3832,273800.0
2008-04-09 09:30:00,57.18,57.77,57.05,57.75,672400.0,19.4615,19.6623,19.4172,19.6555,672400.0
2008-04-09 09:35:00,57.74,58.08,57.61,57.98,640400.0,19.6521,19.7678,19.6078,19.7338,640400.0
2008-04-09 09:40:00,57.97,58.0,57.61,57.61,323800.0,19.7304,19.7406,19.6078,19.6078,323800.0
2008-04-09 09:45:00,57.61,57.84,57.6,57.63,197600.0,19.6078,19.6861,19.6044,19.6146,197600.0
2008-04-09 09:50:00,57.63,57.71,57.48,57.5,236200.0,19.6146,19.6419,19.5636,19.5704,236200.0
2008-04-09 09:55:00,57.5,57.51,57.23,57.34,188200.0,19.5704,19.5738,19.4785,19.5159,188200.0
2008-04-09 10:00:00,57.34,57.45,57.08,57.23,185400.0,19.5159,19.5534,19.4274,19.4785,185400.0
2008-04-09 10:05:00,57.23,57.27,57.12,57.2,193200.0,19.4785,19.4921,19.4411,19.4683,193200.0
2008-04-09 10:10:00,57.21,57.38,57.17,57.22,183600.0,19.4717,19.5295,19.4581,19.4751,183600.0
2008-04-09 10:15:00,57.21,57.4,57.18,57.35,164000.0,19.4717,19.5364,19.4615,19.5193,164000.0
2008-04-09 10:20:00,57.35,57.49,57.34,57.44,128200.0,19.5193,19.567,19.5159,19.55,128200.0
2008-04-09 10:25:00,57.44,57.45,57.22,57.26,129800.0,19.55,19.5534,19.4751,19.4887,129800.0
2008-04-09 10:30:00,57.28,57.85,57.28,57.8,751400.0,19.4955,19.6895,19.4955,19.6725,751400.0
2008-04-09 10:35:00,57.8,57.95,57.69,57.93,474200.0,19.6725,19.7236,19.6351,19.7167,474200.0
2008-04-09 10:40:00,57.94,57.98,57.85,57.92,184600.0,19.7201,19.7338,19.6895,19.7133,184600.0
2008-04-09 10:45:00,57.92,57.96,57.87,57.95,201000.0,19.7133,19.727,19.6963,19.7236,201000.0
2008-04-09 10:50:00,57.93,57.99,57.78,57.87,290800.0,19.7167,19.7372,19.6657,19.6963,290800.0
2008-04-09 10:55:00,57.87,57.99,57.87,57.94,145800.0,19.6963,19.7372,19.6963,19.7201,145800.0
2008-04-09 11:00:00,57.97,57.99,57.85,57.88,107800.0,19.7304,19.7372,19.6895,19.6997,107800.0
2008-04-09 11:05:00,57.9,58.13,57.86,58.03,412200.0,19.7065,19.7848,19.6929,19.7508,412200.0
2008-04-09 11:10:00,58.02,58.07,57.87,57.88,108800.0,19.7474,19.7644,19.6963,19.6997,108800.0
2008-04-09 11:15:00,57.89,57.95,57.8,57.83,284000.0,19.7031,19.7236,19.6725,19.6827,284000.0
2008-04-09 11:20:00,57.83,57.9,57.66,57.66,187200.0,19.6827,19.7065,19.6248,19.6248,187200.0
2008-04-09 11:25:00,57.65,57.73,57.58,57.6,129200.0,19.6214,19.6487,19.5976,19.6044,129200.0
2008-04-09 11:30:00,57.6,57.7,57.6,57.66,86600.0,19.6044,19.6385,19.6044,19.6248,86600.0
2008-04-09 11:35:00,57.64,57.64,57.33,57.38,159400.0,19.618,19.618,19.5125,19.5295,159400.0
2008-04-09 11:40:00,57.41,57.44,57.21,57.22,155800.0,19.5398,19.55,19.4717,19.4751,155800.0
2008-04-09 11:45:00,57.21,57.34,57.17,57.24,233200.0,19.4717,19.5159,19.4581,19.4819,233200.0
2008-04-09 11:50:00,57.23,57.29,57.05,57.09,164600.0,19.4785,19.4989,19.4172,19.4308,164600.0
2008-04-09 11:55:00,57.08,57.09,56.83,56.87,450600.0,19.4274,19.4308,19.3424,19.356,450600.0
2008-04-09 12:00:00,56.86,56.96,56.75,56.95,210200.0,19.3526,19.3866,19.3151,19.3832,210200.0
2008-04-09 12:05:00,56.95,56.95,56.84,56.88,139600.0,19.3832,19.3832,19.3458,19.3594,139600.0
2008-04-09 12:10:00,56.88,56.91,56.77,56.84,147400.0,19.3594,19.3696,19.3219,19.3458,147400.0
2008-04-09 12:15:00,56.82,56.99,56.82,56.93,108400.0,19.339,19.3968,19.339,19.3764,108400.0
2008-04-09 12:20:00,56.94,57.25,56.82,57.08,391800.0,19.3798,19.4853,19.339,19.4274,391800.0
2008-04-09 12:25:00,57.08,57.19,57.02,57.15,100200.0,19.4274,19.4649,19.407,19.4513,100200.0
2008-04-09 12:30:00,57.15,57.27,57.13,57.21,107400.0,19.4513,19.4921,19.4445,19.4717,107400.0
2008-04-09 12:35:00,57.21,57.23,57.03,57.08,73200.0,19.4717,19.4785,19.4104,19.4274,73200.0
2008-04-09 12:40:00,57.07,57.15,57.06,57.08,60400.0,19.424,19.4513,19.4206,19.4274,60400.0
2008-04-09 12:45:00,57.09,57.12,56.95,56.98,94800.0,19.4308,19.4411,19.3832,19.3934,94800.0
2008-04-09 12:50:00,56.97,57.07,56.87,56.9,69000.0,19.39,19.424,19.356,19.3662,69000.0
2008-04-09 12:55:00,56.89,56.96,56.81,56.83,89800.0,19.3628,19.3866,19.3355,19.3424,89800.0
2008-04-09 13:00:00,56.83,56.98,56.83,56.95,112800.0,19.3424,19.3934,19.3424,19.3832,112800.0
2008-04-09 13:05:00,56.94,56.95,56.77,56.81,137600.0,19.3798,19.3832,19.3219,19.3355,137600.0
2008-04-09 13:10:00,56.83,56.92,56.78,56.9,104400.0,19.3424,19.373,19.3253,19.3662,104400.0
2008-04-09 13:15:00,56.9,57.0,56.86,56.98,99600.0,19.3662,19.4002,19.3526,19.3934,99600.0
2008-04-09 13:20:00,56.97,56.98,56.81,56.81,75200.0,19.39,19.3934,19.3355,19.3355,75200.0
2008-04-09 13:25:00,56.81,56.88,56.77,56.83,61200.0,19.3355,19.3594,19.3219,19.3424,61200.0
2008-04-09 13:30:00,56.8,56.87,56.75,56.85,78400.0,19.3321,19.356,19.3151,19.3492,78400.0
2008-04-09 13:35:00,56.83,57.02,56.8,56.98,121000.0,19.3424,19.407,19.3321,19.3934,121000.0
2008-04-09 13:40:00,57.0,57.08,56.93,57.06,82400.0,19.4002,19.4274,19.3764,19.4206,82400.0
2008-04-09 13:45:00,57.06,57.09,56.96,57.02,61800.0,19.4206,19.4308,19.3866,19.407,61800.0
2008-04-09 13:50:00,57.02,57.27,57.02,57.24,209800.0,19.407,19.4921,19.407,19.4819,209800.0
2008-04-09 13:55:00,57.24,57.46,57.24,57.46,152800.0,19.4819,19.5568,19.4819,19.5568,152800.0
2008-04-09 14:00:00,57.46,57.59,57.43,57.45,204400.0,19.5568,19.601,19.5466,19.5534,204400.0
2008-04-09 14:05:00,57.46,57.48,57.38,57.46,91600.0,19.5568,19.5636,19.5295,19.5568,91600.0
2008-04-09 14:10:00,57.46,57.47,57.17,57.18,152600.0,19.5568,19.5602,19.4581,19.4615,152600.0
2008-04-09 14:15:00,57.17,57.3,57.17,57.29,140000.0,19.4581,19.5023,19.4581,19.4989,140000.0
2008-04-09 14:20:00,57.29,57.35,57.27,57.27,58000.0,19.4989,19.5193,19.4921,19.4921,58000.0
2008-04-09 14:25:00,57.27,57.3,57.1,57.3,124000.0,19.4921,19.5023,19.4343,19.5023,124000.0
2008-04-09 14:30:00,57.31,57.33,57.1,57.12,157000.0,19.5057,19.5125,19.4343,19.4411,157000.0
2008-04-09 14:35:00,57.1,57.12,56.99,57.11,136400.0,19.4343,19.4411,19.3968,19.4377,136400.0
2008-04-09 14:40:00,57.11,57.27,57.1,57.16,89800.0,19.4377,19.4921,19.4343,19.4547,89800.0
2008-04-09 14:45:00,57.16,57.31,57.16,57.21,132800.0,19.4547,19.5057,19.4547,19.4717,132800.0
2008-04-09 14:50:00,57.18,57.19,57.03,57.03,135600.0,19.4615,19.4649,19.4104,19.4104,135600.0
2008-04-09 14:55:00,57.04,57.16,56.98,57.07,151200.0,19.4138,19.4547,19.3934,19.424,151200.0
2008-04-09 15:00:00,57.05,57.06,56.89,56.93,147000.0,19.4172,19.4206,19.3628,19.3764,147000.0
2008-04-09 15:05:00,56.93,57.09,56.9,57.04,199400.0,19.3764,19.4308,19.3662,19.4138,199400.0
2008-04-09 15:10:00,57.02,57.05,56.82,56.88,244600.0,19.407,19.4172,19.339,19.3594,244600.0
2008-04-09 15:15:00,56.88,57.19,56.83,57.19,394400.0,19.3594,19.4649,19.3424,19.4649,394400.0
2008-04-09 15:20:00,57.18,57.29,57.14,57.19,243000.0,19.4615,19.4989,19.4479,19.4649,243000.0
2008-04-09 15:25:00,57.2,57.26,57.13,57.23,214800.0,19.4683,19.4887,19.4445,19.4785,214800.0
2008-04-09 15:30:00,57.24,57.52,57.22,57.51,309200.0,19.4819,19.5772,19.4751,19.5738,309200.0
2008-04-09 15:35:00,57.51,57.65,57.5,57.6,243400.0,19.5738,19.6214,19.5704,19.6044,243400.0
2008-04-09 15:40:00,57.59,57.63,57.45,57.49,244600.0,19.601,19.6146,19.5534,19.567,244600.0
2008-04-09 15:45:00,57.48,57.52,57.3,57.34,235400.0,19.5636,19.5772,19.5023,19.5159,235400.0
2008-04-09 15:50:00,57.35,57.37,57.22,57.36,238200.0,19.5193,19.5261,19.4751,19.5227,238200.0
2008-04-09 15:55:00,57.35,57.38,57.22,57.29,276800.0,19.5193,19.5295,19.4751,19.4989,276800.0
2008-04-10 09:30:00,57.52,57.62,57.2,57.62,479000.0,19.5772,19.6112,19.4683,19.6112,479000.0
2008-04-10 09:35:00,57.62,57.66,57.24,57.24,271200.0,19.6112,19.6248,19.4819,19.4819,271200.0
2008-04-10 09:40:00,57.23,57.32,56.96,56.97,238200.0,19.4785,19.5091,19.3866,19.39,238200.0
2008-04-10 09:45:00,56.96,56.97,56.75,56.87,141200.0,19.3866,19.39,19.3151,19.356,141200.0
2008-04-10 09:50:00,56.87,57.05,56.64,56.74,296400.0,19.356,19.4172,19.2777,19.3117,296400.0
2008-04-10 09:55:00,56.72,56.85,56.62,56.71,136400.0,19.3049,19.3492,19.2709,19.3015,136400.0
2008-04-10 10:00:00,56.7,56.81,56.63,56.68,173400.0,19.2981,19.3355,19.2743,19.2913,173400.0
2008-04-10 10:05:00,56.66,56.78,56.57,56.7,198400.0,19.2845,19.3253,19.2539,19.2981,198400.0
2008-04-10 10:10:00,56.69,57.01,56.68,56.94,96000.0,19.2947,19.4036,19.2913,19.3798,96000.0
2008-04-10 10:15:00,56.94,56.95,56.78,56.92,155400.0,19.3798,19.3832,19.3253,19.373,155400.0
2008-04-10 10:20:00,56.91,57.08,56.86,56.95,367600.0,19.3696,19.4274,19.3526,19.3832,367600.0
2008-04-10 10:25:00,56.97,57.04,56.92,56.99,142800.0,19.39,19.4138,19.373,19.3968,142800.0
2008-04-10 10:30:00,57.01,57.29,57.0,57.23,280200.0,19.4036,19.4989,19.4002,19.4785,280200.0
2008-04-10 10:35:00,57.24,57.46,57.2,57.41,292000.0,19.4819,19.5568,19.4683,19.5398,292000.0
2008-04-10 10:40:00,57.43,57.77,57.42,57.66,388800.0,19.5466,19.6623,19.5432,19.6248,388800.0
2008-04-10 10:45:00,57.69,57.69,57.5,57.65,129000.0,19.6351,19.6351,19.5704,19.6214,129000.0
2008-04-10 10:50:00,57.68,57.68,57.33,57.37,140200.0,19.6317,19.6317,19.5125,19.5261,140200.0
2008-04-10 10:55:00,57.38,57.55,57.27,57.48,176800.0,19.5295,19.5874,19.4921,19.5636,176800.0
2008-04-10 11:00:00,57.48,57.56,57.4,57.4,106600.0,19.5636,19.5908,19.5364,19.5364,106600.0
2008-04-10 11:05:00,57.41,57.66,57.41,57.66,128600.0,19.5398,19.6248,19.5398,19.6248,128600.0
2008-04-10 11:10:00,57.65,57.83,57.56,57.79,118000.0,19.6214,19.6827,19.5908,19.6691,118000.0
2008-04-10 11:15:00,57.79,57.85,57.65,57.71,58200.0,19.6691,19.6895,19.6214,19.6419,58200.0
2008-04-10 11:20:00,57.71,57.84,57.7,57.74,127400.0,19.6419,19.6861,19.6385,19.6521,127400.0
2008-04-10 11:25:00,57.72,57.95,57.72,57.88,152400.0,19.6453,19.7236,19.6453,19.6997,152400.0
2008-04-10 11:30:00,57.88,57.95,57.82,57.94,119200.0,19.6997,19.7236,19.6793,19.7201,119200.0
2008-04-10 11:35:00,57.94,58.05,57.85,57.85,174600.0,19.7201,19.7576,19.6895,19.6895,174600.0
2008-04-10 11:40:00,57.85,58.0,57.5,57.5,231200.0,19.6895,19.7406,19.5704,19.5704,231200.0
2008-04-10 11:45:00,57.87,57.98,57.81,57.82,84400.0,19.6963,19.7338,19.6759,19.6793,84400.0
2008-04-10 11:50:00,57.81,57.83,57.7,57.72,99200.0,19.6759,19.6827,19.6385,19.6453,99200.0
2008-04-10 11:55:00,57.72,57.73,57.62,57.72,107200.0,19.6453,19.6487,19.6112,19.6453,107200.0
2008-04-10 12:00:00,57.72,57.74,57.46,57.49,64600.0,19.6453,19.6521,19.5568,19.567,64600.0
2008-04-10 12:05:00,57.5,57.58,57.35,57.47,116400.0,19.5704,19.5976,19.5193,19.5602,116400.0
2008-04-10 12:10:00,57.48,57.54,57.4,57.49,120200.0,19.5636,19.584,19.5364,19.567,120200.0
2008-04-10 12:15:00,57.5,57.7,57.49,57.68,72000.0,19.5704,19.6385,19.567,19.6317,72000.0
2008-04-10 12:20:00,57.71,57.77,57.63,57.71,55000.0,19.6419,19.6623,19.6146,19.6419,55000.0
2008-04-10 12:25:00,57.7,57.71,57.55,57.59,72000.0,19.6385,19.6419,19.5874,19.601,72000.0
2008-04-10 12:30:00,57.59,57.68,57.58,57.67,96800.0,19.601,19.6317,19.5976,19.6283,96800.0
2008-04-10 12:35:00,57.65,57.7,57.58,57.66,51600.0,19.6214,19.6385,19.5976,19.6248,51600.0
2008-04-10 12:40:00,57.67,57.74,57.58,57.72,79200.0,19.6283,19.6521,19.5976,19.6453,79200.0
2008-04-10 12:45:00,57.72,57.74,57.6,57.63,86600.0,19.6453,19.6521,19.6044,19.6146,86600.0
2008-04-10 12:50:00,57.63,57.67,57.54,57.6,128200.0,19.6146,19.6283,19.584,19.6044,128200.0
2008-04-10 12:55:00,57.6,57.66,57.54,57.61,67000.0,19.6044,19.6248,19.584,19.6078,67000.0
2008-04-10 13:00:00,57.6,57.71,57.48,57.49,114600.0,19.6044,19.6419,19.5636,19.567,114600.0
2008-04-10 13:05:00,57.5,57.61,57.48,57.55,68200.0,19.5704,19.6078,19.5636,19.5874,68200.0
2008-04-10 13:10:00,57.55,57.74,57.52,57.67,63200.0,19.5874,19.6521,19.5772,19.6283,63200.0
2008-04-10 13:15:00,57.66,57.74,57.62,57.66,33200.0,19.6248,19.6521,19.6112,19.6248,33200.0
2008-04-10 13:20:00,57.66,57.77,57.65,57.76,38600.0,19.6248,19.6623,19.6214,19.6589,38600.0
2008-04-10 13:25:00,57.77,57.83,57.74,57.8,72800.0,19.6623,19.6827,19.6521,19.6725,72800.0
2008-04-10 13:30:00,57.8,57.84,57.7,57.8,107200.0,19.6725,19.6861,19.6385,19.6725,107200.0
2008-04-10 13:35:00,57.77,57.93,57.77,57.89,76000.0,19.6623,19.7167,19.6623,19.7031,76000.0
2008-04-10 13:40:00,57.9,57.99,57.82,57.84,112600.0,19.7065,19.7372,19.6793,19.6861,112600.0
2008-04-10 13:45:00,57.85,57.91,57.79,57.85,50200.0,19.6895,19.7099,19.6691,19.6895,50200.0
2008-04-10 13:50:00,57.85,57.93,57.8,57.85,46800.0,19.6895,19.7167,19.6725,19.6895,46800.0
2008-04-10 13:55:00,57.87,57.92,57.76,57.77,88200.0,19.6963,19.7133,19.6589,19.6623,88200.0
2008-04-10 14:00:00,57.77,57.8,57.63,57.67,133400.0,19.6623,19.6725,19.6146,19.6283,133400.0
2008-04-10 14:05:00,57.67,57.77,57.67,57.71,128000.0,19.6283,19.6623,19.6283,19.6419,128000.0
2008-04-10 14:10:00,57.72,57.74,57.58,57.59,114200.0,19.6453,19.6521,19.5976,19.601,114200.0
2008-04-10 14:15:00,57.58,57.59,57.44,57.49,153400.0,19.5976,19.601,19.55,19.567,153400.0
2008-04-10 14:20:00,57.48,57.49,57.35,57.38,123400.0,19.5636,19.567,19.5193,19.5295,123400.0
2008-04-10 14:25:00,57.37,57.45,57.33,57.43,110600.0,19.5261,19.5534,19.5125,19.5466,110600.0
2008-04-10 14:30:00,57.41,57.54,57.34,57.51,148400.0,19.5398,19.584,19.5159,19.5738,148400.0
2008-04-10 14:35:00,57.51,57.63,57.49,57.6,86800.0,19.5738,19.6146,19.567,19.6044,86800.0
2008-04-10 14:40:00,57.57,57.63,57.55,57.55,98600.0,19.5942,19.6146,19.5874,19.5874,98600.0
2008-04-10 14:45:00,57.55,57.6,57.46,57.49,129000.0,19.5874,19.6044,19.5568,19.567,129000.0
2008-04-10 14:50:00,57.5,57.57,57.45,57.57,83400.0,19.5704,19.5942,19.5534,19.5942,83400.0
2008-04-10 14:55:00,57.57,57.64,57.52,57.58,418600.0,19.5942,19.618,19.5772,19.5976,418600.0
2008-04-10 15:00:00,57.58,57.61,57.46,57.46,219000.0,19.5976,19.6078,19.5568,19.5568,219000.0
2008-04-10 15:05:00,57.47,57.6,57.45,57.55,164000.0,19.5602,19.6044,19.5534,19.5874,164000.0
2008-04-10 15:10:00,57.54,57.56,57.43,57.47,112200.0,19.584,19.5908,19.5466,19.5602,112200.0
2008-04-10 15:15:00,57.46,57.54,57.45,57.49,148800.0,19.5568,19.584,19.5534,19.567,148800.0
2008-04-10 15:20:00,57.49,57.53,57.4,57.45,189600.0,19.567,19.5806,19.5364,19.5534,189600.0
2008-04-10 15:25:00,57.44,57.55,57.4,57.54,176800.0,19.55,19.5874,19.5364,19.584,176800.0
2008-04-10 15:30:00,57.53,57.54,57.25,57.3,181800.0,19.5806,19.584,19.4853,19.5023,181800.0
2008-04-10 15:35:00,57.29,57.38,57.27,57.32,137200.0,19.4989,19.5295,19.4921,19.5091,137200.0
2008-04-10 15:40:00,57.32,57.41,57.27,57.39,234000.0,19.5091,19.5398,19.4921,19.533,234000.0
2008-04-10 15:45:00,57.38,57.39,57.3,57.34,244400.0,19.5295,19.533,19.5023,19.5159,244400.0
2008-04-10 15:50:00,57.33,57.5,57.28,57.47,188600.0,19.5125,19.5704,19.4955,19.5602,188600.0
2008-04-10 15:55:00,57.47,57.53,57.44,57.48,167000.0,19.5602,19.5806,19.55,19.5636,167000.0
2008-04-11 09:30:00,56.97,57.24,56.88,57.13,206000.0,19.39,19.4819,19.3594,19.4445,206000.0
2008-04-11 09:35:00,57.13,57.13,56.92,56.92,155600.0,19.4445,19.4445,19.373,19.373,155600.0
2008-04-11 09:40:00,56.92,57.06,56.88,56.97,197000.0,19.373,19.4206,19.3594,19.39,197000.0
2008-04-11 09:45:00,56.97,57.08,56.92,57.07,362600.0,19.39,19.4274,19.373,19.424,362600.0
2008-04-11 09:50:00,57.08,57.27,57.07,57.17,707600.0,19.4274,19.4921,19.424,19.4581,707600.0
2008-04-11 09:55:00,57.18,57.23,56.92,57.02,377600.0,19.4615,19.4785,19.373,19.407,377600.0
2008-04-11 10:00:00,57.02,57.22,56.98,57.07,363600.0,19.407,19.4751,19.3934,19.424,363600.0
2008-04-11 10:05:00,57.07,57.18,56.9,56.95,353400.0,19.424,19.4615,19.3662,19.3832,353400.0
2008-04-11 10:10:00,56.95,57.1,56.93,57.0,311800.0,19.3832,19.4343,19.3764,19.4002,311800.0
2008-04-11 10:15:00,57.01,57.15,56.95,57.1,169200.0,19.4036,19.4513,19.3832,19.4343,169200.0
2008-04-11 10:20:00,57.09,57.14,56.97,56.98,229200.0,19.4308,19.4479,19.39,19.3934,229200.0
2008-04-11 10:25:00,56.98,57.05,56.88,57.01,277000.0,19.3934,19.4172,19.3594,19.4036,277000.0
2008-04-11 10:30:00,57.02,57.19,56.99,57.06,184200.0,19.407,19.4649,19.3968,19.4206,184200.0
2008-04-11 10:35:00,57.06,57.25,57.06,57.18,158000.0,19.4206,19.4853,19.4206,19.4615,158000.0
2008-04-11 10:40:00,57.16,57.26,57.14,57.21,67400.0,19.4547,19.4887,19.4479,19.4717,67400.0
2008-04-11 10:45:00,57.21,57.41,57.2,57.37,144600.0,19.4717,19.5398,19.4683,19.5261,144600.0
2008-04-11 10:50:00,57.38,57.42,57.27,57.31,68600.0,19.5295,19.5432,19.4921,19.5057,68600.0
2008-04-11 10:55:00,57.29,57.32,57.15,57.26,127400.0,19.4989,19.5091,19.4513,19.4887,127400.0
2008-04-11 11:00:00,57.25,57.27,57.02,57.02,139800.0,19.4853,19.4921,19.407,19.407,139800.0
2008-04-11 11:05:00,57.03,57.11,56.96,56.97,152200.0,19.4104,19.4377,19.3866,19.39,152200.0
2008-04-11 11:10:00,57.0,57.06,56.95,56.96,166800.0,19.4002,19.4206,19.3832,19.3866,166800.0
2008-04-11 11:15:00,56.96,57.0,56.87,56.92,173200.0,19.3866,19.4002,19.356,19.373,173200.0
2008-04-11 11:20:00,56.92,56.92,56.73,56.8,142000.0,19.373,19.373,19.3083,19.3321,142000.0
2008-04-11 11:25:00,56.81,56.82,56.6,56.72,121400.0,19.3355,19.339,19.2641,19.3049,121400.0
2008-04-11 11:30:00,56.73,56.94,56.67,56.93,98400.0,19.3083,19.3798,19.2879,19.3764,98400.0
2008-04-11 11:35:00,56.95,57.08,56.93,57.01,95400.0,19.3832,19.4274,19.3764,19.4036,95400.0
2008-04-11 11:40:00,57.01,57.1,56.99,57.07,81000.0,19.4036,19.4343,19.3968,19.424,81000.0
2008-04-11 11:45:00,57.06,57.16,57.05,57.1,86800.0,19.4206,19.4547,19.4172,19.4343,86800.0
2008-04-11 11:50:00,57.12,57.15,56.99,56.99,49800.0,19.4411,19.4513,19.3968,19.3968,49800.0
2008-04-11 11:55:00,57.0,57.05,56.87,56.96,67200.0,19.4002,19.4172,19.356,19.3866,67200.0
2008-04-11 12:00:00,56.95,56.97,56.85,56.91,112000.0,19.3832,19.39,19.3492,19.3696,112000.0
2008-04-11 12:05:00,56.91,56.91,56.79,56.85,89000.0,19.3696,19.3696,19.3287,19.3492,89000.0
2008-04-11 12:10:00,56.85,56.86,56.79,56.84,49200.0,19.3492,19.3526,19.3287,19.3458,49200.0
2008-04-11 12:15:00,56.83,56.96,56.82,56.93,50800.0,19.3424,19.3866,19.339,19.3764,50800.0
2008-04-11 12:20:00,56.95,56.96,56.77,56.82,68600.0,19.3832,19.3866,19.3219,19.339,68600.0
2008-04-11 12:25:00,56.79,56.8,56.66,56.68,119400.0,19.3287,19.3321,19.2845,19.2913,119400.0
2008-04-11 12:30:00,56.68,56.72,56.65,56.69,43400.0,19.2913,19.3049,19.2811,19.2947,43400.0
2008-04-11 12:35:00,56.69,56.72,56.65,56.68,45600.0,19.2947,19.3049,19.2811,19.2913,45600.0
2008-04-11 12:40:00,56.68,56.68,56.39,56.44,193000.0,19.2913,19.2913,19.1926,19.2096,193000.0
2008-04-11 12:45:00,56.44,56.6,56.44,56.58,90400.0,19.2096,19.2641,19.2096,19.2573,90400.0
2008-04-11 12:50:00,56.59,56.73,56.56,56.71,47400.0,19.2607,19.3083,19.2505,19.3015,47400.0
2008-04-11 12:55:00,56.73,56.88,56.72,56.79,144600.0,19.3083,19.3594,19.3049,19.3287,144600.0
2008-04-11 13:00:00,56.78,56.79,56.58,56.68,100600.0,19.3253,19.3287,19.2573,19.2913,100600.0
2008-04-11 13:05:00,56.68,56.69,56.6,56.64,48600.0,19.2913,19.2947,19.2641,19.2777,48600.0
2008-04-11 13:10:00,56.64,56.76,56.6,56.74,49800.0,19.2777,19.3185,19.2641,19.3117,49800.0
2008-04-11 13:15:00,56.74,56.9,56.73,56.88,63600.0,19.3117,19.3662,19.3083,19.3594,63600.0
2008-04-11 13:20:00,56.89,56.89,56.66,56.69,55000.0,19.3628,19.3628,19.2845,19.2947,55000.0
2008-04-11 13:25:00,56.7,56.7,56.58,56.6,101000.0,19.2981,19.2981,19.2573,19.2641,101000.0
2008-04-11 13:30:00,56.6,56.62,56.5,56.61,72800.0,19.2641,19.2709,19.23,19.2675,72800.0
2008-04-11 13:35:00,56.61,56.62,56.49,56.5,88000.0,19.2675,19.2709,19.2266,19.23,88000.0
2008-04-11 13:40:00,56.51,56.66,56.51,56.58,100000.0,19.2334,19.2845,19.2334,19.2573,100000.0
2008-04-11 13:45:00,56.59,56.64,56.55,56.63,51600.0,19.2607,19.2777,19.2471,19.2743,51600.0
2008-04-11 13:50:00,56.62,56.63,56.5,56.54,69200.0,19.2709,19.2743,19.23,19.2437,69200.0
2008-04-11 13:55:00,56.53,56.63,56.49,56.59,140400.0,19.2402,19.2743,19.2266,19.2607,140400.0
2008-04-11 14:00:00,56.58,56.62,56.48,56.51,63400.0,19.2573,19.2709,19.2232,19.2334,63400.0
2008-04-11 14:05:00,56.52,56.52,56.47,56.52,57000.0,19.2368,19.2368,19.2198,19.2368,57000.0
2008-04-11 14:10:00,56.52,56.52,56.31,56.34,87800.0,19.2368,19.2368,19.1654,19.1756,87800.0
2008-04-11 14:15:00,56.31,56.36,56.12,56.22,239000.0,19.1654,19.1824,19.1007,19.1347,239000.0
2008-04-11 14:20:00,56.21,56.35,56.16,56.32,110200.0,19.1313,19.179,19.1143,19.1688,110200.0
2008-04-11 14:25:00,56.34,56.5,56.34,56.49,78200.0,19.1756,19.23,19.1756,19.2266,78200.0
2008-04-11 14:30:00,56.48,56.54,56.45,56.47,58800.0,19.2232,19.2437,19.213,19.2198,58800.0
2008-04-11 14:35:00,56.47,56.5,56.3,56.3,81400.0,19.2198,19.23,19.162,19.162,81400.0
2008-04-11 14:40:00,56.33,56.4,56.26,56.26,91400.0,19.1722,19.196,19.1484,19.1484,91400.0
2008-04-11 14:45:00,56.27,56.38,56.27,56.35,87200.0,19.1518,19.1892,19.1518,19.179,87200.0
2008-04-11 14:50:00,56.35,56.54,56.35,56.52,97600.0,19.179,19.2437,19.179,19.2368,97600.0
2008-04-11 14:55:00,56.54,56.55,56.41,56.44,124800.0,19.2437,19.2471,19.1994,19.2096,124800.0
2008-04-11 15:00:00,56.46,56.48,56.35,56.4,84800.0,19.2164,19.2232,19.179,19.196,84800.0
2008-04-11 15:05:00,56.4,56.49,56.26,56.35,101800.0,19.196,19.2266,19.1484,19.179,101800.0
2008-04-11 15:10:00,56.34,56.39,56.26,56.3,69800.0,19.1756,19.1926,19.1484,19.162,69800.0
2008-04-11 15:15:00,56.31,56.43,56.26,56.38,87200.0,19.1654,19.2062,19.1484,19.1892,87200.0
2008-04-11 15:20:00,56.38,56.42,56.27,56.31,127200.0,19.1892,19.2028,19.1518,19.1654,127200.0
2008-04-11 15:25:00,56.31,56.52,56.3,56.49,122800.0,19.1654,19.2368,19.162,19.2266,122800.0
2008-04-11 15:30:00,56.5,56.52,56.29,56.3,98800.0,19.23,19.2368,19.1586,19.162,98800.0
2008-04-11 15:35:00,56.29,56.29,56.1,56.16,251400.0,19.1586,19.1586,19.0939,19.1143,251400.0
2008-04-11 15:40:00,56.15,56.3,56.15,56.24,181800.0,19.1109,19.162,19.1109,19.1415,181800.0
2008-04-11 15:45:00,56.26,56.4,56.26,56.4,148400.0,19.1484,19.196,19.1484,19.196,148400.0
2008-04-11 15:50:00,56.4,56.57,56.36,56.57,274800.0,19.196,19.2539,19.1824,19.2539,274800.0
2008-04-11 15:55:00,56.56,56.59,56.34,56.42,337200.0,19.2505,19.2607,19.1756,19.2028,337200.0
2008-04-14 09:30:00,56.01,56.25,55.99,56.2,333000.0,19.0633,19.1449,19.0565,19.1279,333000.0
2008-04-14 09:35:00,56.22,56.57,56.2,56.35,269000.0,19.1347,19.2539,19.1279,19.179,269000.0
2008-04-14 09:40:00,56.34,56.44,56.0,56.19,231400.0,19.1756,19.2096,19.0599,19.1245,231400.0
2008-04-14 09:45:00,56.19,56.37,56.1,56.19,295800.0,19.1245,19.1858,19.0939,19.1245,295800.0
2008-04-14 09:50:00,56.23,56.31,56.14,56.2,176600.0,19.1381,19.1654,19.1075,19.1279,176600.0
2008-04-14 09:55:00,56.21,56.27,56.14,56.25,170200.0,19.1313,19.1518,19.1075,19.1449,170200.0
2008-04-14 10:00:00,56.24,56.24,56.06,56.21,149600.0,19.1415,19.1415,19.0803,19.1313,149600.0
2008-04-14 10:05:00,56.21,56.22,55.93,55.95,158000.0,19.1313,19.1347,19.036,19.0428,158000.0
2008-04-14 10:10:00,55.94,55.98,55.82,55.87,126400.0,19.0394,19.0531,18.9986,19.0156,126400.0
2008-04-14 10:15:00,55.85,55.9,55.75,55.75,107200.0,19.0088,19.0258,18.9748,18.9748,107200.0
2008-04-14 10:20:00,55.75,55.76,55.46,55.54,159200.0,18.9748,18.9782,18.8761,18.9033,159200.0
2008-04-14 10:25:00,55.54,55.67,55.54,55.64,103200.0,18.9033,18.9475,18.9033,18.9373,103200.0
2008-04-14 10:30:00,55.64,55.88,55.62,55.83,115600.0,18.9373,19.019,18.9305,19.002,115600.0
2008-04-14 10:35:00,55.84,56.02,55.83,55.99,116200.0,19.0054,19.0667,19.002,19.0565,116200.0
2008-04-14 10:40:00,55.99,56.21,55.99,56.15,224400.0,19.0565,19.1313,19.0565,19.1109,224400.0
2008-04-14 10:45:00,56.13,56.18,55.99,56.05,189800.0,19.1041,19.1211,19.0565,19.0769,189800.0
2008-04-14 10:50:00,56.07,56.09,55.9,55.94,165600.0,19.0837,19.0905,19.0258,19.0394,165600.0
2008-04-14 10:55:00,55.95,56.06,55.76,55.82,213400.0,19.0428,19.0803,18.9782,18.9986,213400.0
2008-04-14 11:00:00,55.83,55.96,55.8,55.88,65600.0,19.002,19.0462,18.9918,19.019,65600.0
2008-04-14 11:05:00,55.86,55.88,55.75,55.85,70200.0,19.0122,19.019,18.9748,19.0088,70200.0
2008-04-14 11:10:00,55.86,55.9,55.83,55.84,77000.0,19.0122,19.0258,19.002,19.0054,77000.0
2008-04-14 11:15:00,55.84,55.89,55.75,55.77,41000.0,19.0054,19.0224,18.9748,18.9816,41000.0
2008-04-14 11:20:00,55.76,55.79,55.67,55.7,49200.0,18.9782,18.9884,18.9475,18.9578,49200.0
2008-04-14 11:25:00,55.68,55.77,55.63,55.72,63800.0,18.9509,18.9816,18.9339,18.9646,63800.0
2008-04-14 11:30:00,55.72,55.78,55.63,55.74,58400.0,18.9646,18.985,18.9339,18.9714,58400.0
2008-04-14 11:35:00,55.74,56.13,55.71,56.13,247800.0,18.9714,19.1041,18.9612,19.1041,247800.0
2008-04-14 11:40:00,56.13,56.63,56.07,56.44,731600.0,19.1041,19.2743,19.0837,19.2096,731600.0
2008-04-14 11:45:00,56.44,58.0,56.4,57.99,1704600.0,19.2096,19.7406,19.196,19.7372,1704600.0
2008-04-14 11:50:00,57.98,58.6,57.68,58.27,3914400.0,19.7338,19.9448,19.6317,19.8325,3914400.0
2008-04-14 11:55:00,58.26,61.38,58.26,60.18,3665400.0,19.8291,20.891,19.8291,20.4825,3665400.0
2008-04-14 12:00:00,60.2,60.56,59.7,60.05,3706400.0,20.4893,20.6119,20.3192,20.4383,3706400.0
2008-04-14 12:05:00,60.05,60.33,59.23,59.4,2626600.0,20.4383,20.5336,20.1592,20.2171,2626600.0
2008-04-14 12:10:00,59.4,59.9,59.19,59.79,2759000.0,20.2171,20.3872,20.1456,20.3498,2759000.0
2008-04-14 12:15:00,59.79,60.32,59.65,60.24,2093600.0,20.3498,20.5302,20.3022,20.503,2093600.0
2008-04-14 12:20:00,60.24,60.56,59.9,60.17,2369800.0,20.503,20.6119,20.3872,20.4791,2369800.0
2008-04-14 12:25:00,60.16,61.1,60.06,60.91,2574600.0,20.4757,20.7957,20.4417,20.731,2574600.0
2008-04-14 12:30:00,60.9,61.88,60.6,61.88,2841400.0,20.7276,21.0611,20.6255,21.0611,2841400.0
2008-04-14 12:35:00,61.87,62.65,58.43,59.1,7530800.0,21.0577,21.3232,19.8869,20.115,7530800.0
2008-04-14 12:40:00,59.08,61.08,59.08,60.72,3914200.0,20.1082,20.7889,20.1082,20.6663,3914200.0
2008-04-14 12:45:00,60.74,61.15,60.44,61.12,1942400.0,20.6731,20.8127,20.571,20.8025,1942400.0
2008-04-14 12:50:00,61.12,61.38,60.71,61.26,1720600.0,20.8025,20.891,20.6629,20.8501,1720600.0
2008-04-14 12:55:00,61.27,61.47,60.81,61.02,1335600.0,20.8535,20.9216,20.697,20.7684,1335600.0
2008-04-14 13:00:00,61.01,61.03,60.29,60.39,1202000.0,20.765,20.7718,20.52,20.554,1202000.0
2008-04-14 13:05:00,60.4,60.88,60.26,60.62,732800.0,20.5574,20.7208,20.5098,20.6323,732800.0
2008-04-14 13:10:00,60.62,61.0,60.5,60.91,897400.0,20.6323,20.7616,20.5915,20.731,897400.0
2008-04-14 13:15:00,60.95,60.97,60.71,60.83,852400.0,20.7446,20.7514,20.6629,20.7038,852400.0
2008-04-14 13:20:00,60.85,61.1,60.74,60.79,661000.0,20.7106,20.7957,20.6731,20.6902,661000.0
2008-04-14 13:25:00,60.79,60.86,60.7,60.74,544800.0,20.6902,20.714,20.6595,20.6731,544800.0
2008-04-14 13:30:00,60.74,60.81,60.52,60.52,553400.0,20.6731,20.697,20.5983,20.5983,553400.0
2008-04-14 13:35:00,60.52,60.72,60.25,60.33,505400.0,20.5983,20.6663,20.5064,20.5336,505400.0
2008-04-14 13:40:00,60.33,60.38,59.99,60.0,492400.0,20.5336,20.5506,20.4179,20.4213,492400.0
2008-04-14 13:45:00,60.01,60.18,59.92,60.07,462800.0,20.4247,20.4825,20.3941,20.4451,462800.0
2008-04-14 13:50:00,60.09,60.24,59.92,60.19,473800.0,20.4519,20.503,20.3941,20.4859,473800.0
2008-04-14 13:55:00,60.19,60.32,59.98,60.15,426200.0,20.4859,20.5302,20.4145,20.4723,426200.0
2008-04-14 14:00:00,60.13,60.31,60.0,60.26,323400.0,20.4655,20.5268,20.4213,20.5098,323400.0
2008-04-14 14:05:00,60.27,60.49,60.21,60.4,490600.0,20.5132,20.5881,20.4928,20.5574,490600.0
2008-04-14 14:10:00,60.4,60.79,60.35,60.58,650200.0,20.5574,20.6902,20.5404,20.6187,650200.0
2008-04-14 14:15:00,60.58,60.87,60.51,60.77,366800.0,20.6187,20.7174,20.5949,20.6834,366800.0
2008-04-14 14:20:00,60.76,60.93,60.74,60.77,473200.0,20.6799,20.7378,20.6731,20.6834,473200.0
2008-04-14 14:25:00,60.78,60.8,60.55,60.55,395800.0,20.6868,20.6936,20.6085,20.6085,395800.0
2008-04-14 14:30:00,60.56,60.71,60.5,60.63,295600.0,20.6119,20.6629,20.5915,20.6357,295600.0
2008-04-14 14:35:00,60.62,60.65,60.56,60.6,222600.0,20.6323,20.6425,20.6119,20.6255,222600.0
2008-04-14 14:40:00,60.6,60.6,60.34,60.38,356600.0,20.6255,20.6255,20.537,20.5506,356600.0
2008-04-14 14:45:00,60.38,60.41,60.0,60.03,904000.0,20.5506,20.5608,20.4213,20.4315,904000.0
2008-04-14 14:50:00,60.03,60.6,59.98,60.05,551000.0,20.4315,20.6255,20.4145,20.4383,551000.0
2008-04-14 14:55:00,60.03,60.33,60.01,60.22,535200.0,20.4315,20.5336,20.4247,20.4962,535200.0
2008-04-14 15:00:00,60.24,60.43,60.19,60.42,346200.0,20.503,20.5676,20.4859,20.5642,346200.0
2008-04-14 15:05:00,60.43,60.55,60.24,60.33,356800.0,20.5676,20.6085,20.503,20.5336,356800.0
2008-04-14 15:10:00,60.32,60.58,60.24,60.52,569000.0,20.5302,20.6187,20.503,20.5983,569000.0
2008-04-14 15:15:00,60.52,60.79,60.5,60.74,821000.0,20.5983,20.6902,20.5915,20.6731,821000.0
2008-04-14 15:20:00,60.75,61.07,60.7,60.74,1050000.0,20.6765,20.7855,20.6595,20.6731,1050000.0
2008-04-14 15:25:00,60.72,60.81,60.38,60.43,670600.0,20.6663,20.697,20.5506,20.5676,670600.0
2008-04-14 15:30:00,60.42,60.6,60.16,60.49,554200.0,20.5642,20.6255,20.4757,20.5881,554200.0
2008-04-14 15:35:00,60.48,60.84,60.15,60.62,842200.0,20.5846,20.7072,20.4723,20.6323,842200.0
2008-04-14 15:40:00,60.6,60.8,60.53,60.68,576000.0,20.6255,20.6936,20.6017,20.6527,576000.0
2008-04-14 15:45:00,60.68,60.92,60.48,60.92,1100800.0,20.6527,20.7344,20.5846,20.7344,1100800.0
2008-04-14 15:50:00,60.92,61.03,60.77,60.88,1000800.0,20.7344,20.7718,20.6834,20.7208,1000800.0
2008-04-14 15:55:00,60.91,61.24,60.88,60.97,1464200.0,20.731,20.8433,20.7208,20.7514,1464200.0
2008-04-15 09:30:00,60.63,60.81,60.18,60.18,1460600.0,20.6357,20.697,20.4825,20.4825,1460600.0
2008-04-15 09:35:00,60.18,60.3,59.71,59.9,1514600.0,20.4825,20.5234,20.3226,20.3872,1514600.0
2008-04-15 09:40:00,59.9,60.3,59.71,59.77,894800.0,20.3872,20.5234,20.3226,20.343,894800.0
2008-04-15 09:45:00,59.8,60.11,59.72,60.07,458200.0,20.3532,20.4587,20.326,20.4451,458200.0
2008-04-15 09:50:00,60.07,60.12,59.84,59.85,464200.0,20.4451,20.4621,20.3668,20.3702,464200.0
2008-04-15 09:55:00,59.85,60.11,59.79,59.96,532600.0,20.3702,20.4587,20.3498,20.4077,532600.0
2008-04-15 10:00:00,59.96,60.38,59.91,60.19,672000.0,20.4077,20.5506,20.3906,20.4859,672000.0
2008-04-15 10:05:00,60.2,60.3,59.88,59.98,573400.0,20.4893,20.5234,20.3804,20.4145,573400.0
2008-04-15 10:10:00,59.97,59.99,59.77,59.8,433000.0,20.4111,20.4179,20.343,20.3532,433000.0
2008-04-15 10:15:00,59.79,60.04,59.76,60.04,343800.0,20.3498,20.4349,20.3396,20.4349,343800.0
2008-04-15 10:20:00,60.03,60.45,59.99,60.34,504400.0,20.4315,20.5744,20.4179,20.537,504400.0
2008-04-15 10:25:00,60.33,60.65,60.3,60.56,645400.0,20.5336,20.6425,20.5234,20.6119,645400.0
2008-04-15 10:30:00,60.56,61.0,60.55,60.78,713600.0,20.6119,20.7616,20.6085,20.6868,713600.0
2008-04-15 10:35:00,60.79,61.05,60.71,60.73,895200.0,20.6902,20.7787,20.6629,20.6697,895200.0
2008-04-15 10:40:00,60.72,60.93,60.63,60.67,506200.0,20.6663,20.7378,20.6357,20.6493,506200.0
2008-04-15 10:45:00,60.67,60.92,60.35,60.8,568000.0,20.6493,20.7344,20.5404,20.6936,568000.0
2008-04-15 10:50:00,60.81,60.85,60.62,60.81,418800.0,20.697,20.7106,20.6323,20.697,418800.0
2008-04-15 10:55:00,60.8,61.38,60.8,61.3,1005200.0,20.6936,20.891,20.6936,20.8637,1005200.0
2008-04-15 11:00:00,61.31,61.64,61.3,61.44,1425600.0,20.8671,20.9795,20.8637,20.9114,1425600.0
2008-04-15 11:05:00,61.45,61.85,61.03,61.17,1403000.0,20.9148,21.0509,20.7718,20.8195,1403000.0
2008-04-15 11:10:00,61.18,61.22,60.75,60.94,1048800.0,20.8229,20.8365,20.6765,20.7412,1048800.0
2008-04-15 11:15:00,60.94,61.11,60.9,61.07,267400.0,20.7412,20.7991,20.7276,20.7855,267400.0
2008-04-15 11:20:00,61.08,61.2,60.92,61.16,275200.0,20.7889,20.8297,20.7344,20.8161,275200.0
2008-04-15 11:25:00,61.17,61.25,60.92,60.99,440800.0,20.8195,20.8467,20.7344,20.7582,440800.0
2008-04-15 11:30:00,60.99,61.5,60.93,61.01,264000.0,20.7582,20.9318,20.7378,20.765,264000.0
2008-04-15 11:35:00,61.01,61.02,60.93,61.0,180200.0,20.765,20.7684,20.7378,20.7616,180200.0
2008-04-15 11:40:00,60.99,61.06,60.9,61.02,268600.0,20.7582,20.7821,20.7276,20.7684,268600.0
2008-04-15 11:45:00,61.02,61.1,61.0,61.08,145200.0,20.7684,20.7957,20.7616,20.7889,145200.0
2008-04-15 11:50:00,61.09,61.15,60.99,61.13,246200.0,20.7923,20.8127,20.7582,20.8059,246200.0
2008-04-15 11:55:00,61.12,61.18,61.07,61.13,163600.0,20.8025,20.8229,20.7855,20.8059,163600.0
2008-04-15 12:00:00,61.13,61.19,61.03,61.1,248800.0,20.8059,20.8263,20.7718,20.7957,248800.0
2008-04-15 12:05:00,61.09,61.11,61.02,61.09,143000.0,20.7923,20.7991,20.7684,20.7923,143000.0
2008-04-15 12:10:00,61.1,61.13,61.02,61.07,119800.0,20.7957,20.8059,20.7684,20.7855,119800.0
2008-04-15 12:15:00,61.07,61.15,61.02,61.12,208600.0,20.7855,20.8127,20.7684,20.8025,208600.0
2008-04-15 12:20:00,61.12,61.16,61.1,61.15,159400.0,20.8025,20.8161,20.7957,20.8127,159400.0
2008-04-15 12:25:00,61.15,61.23,61.1,61.15,160000.0,20.8127,20.8399,20.7957,20.8127,160000.0
2008-04-15 12:30:00,61.16,61.23,61.06,61.08,181200.0,20.8161,20.8399,20.7821,20.7889,181200.0
2008-04-15 12:35:00,61.07,61.14,61.03,61.09,166000.0,20.7855,20.8093,20.7718,20.7923,166000.0
2008-04-15 12:40:00,61.09,61.12,60.97,61.05,158200.0,20.7923,20.8025,20.7514,20.7787,158200.0
2008-04-15 12:45:00,61.04,61.08,60.99,61.01,133000.0,20.7752,20.7889,20.7582,20.765,133000.0
2008-04-15 12:50:00,61.01,61.15,61.0,61.13,265600.0,20.765,20.8127,20.7616,20.8059,265600.0
2008-04-15 12:55:00,61.12,61.19,61.07,61.16,165800.0,20.8025,20.8263,20.7855,20.8161,165800.0
2008-04-15 13:00:00,61.16,61.19,61.09,61.13,140000.0,20.8161,20.8263,20.7923,20.8059,140000.0
2008-04-15 13:05:00,61.13,61.17,60.9,61.02,445400.0,20.8059,20.8195,20.7276,20.7684,445400.0
2008-04-15 13:10:00,61.02,61.25,60.98,61.2,379800.0,20.7684,20.8467,20.7548,20.8297,379800.0
2008-04-15 13:15:00,61.19,61.24,61.16,61.17,111800.0,20.8263,20.8433,20.8161,20.8195,111800.0
2008-04-15 13:20:00,61.18,61.25,61.18,61.2,197200.0,20.8229,20.8467,20.8229,20.8297,197200.0
2008-04-15 13:25:00,61.2,61.45,61.15,61.38,271200.0,20.8297,20.9148,20.8127,20.891,271200.0
2008-04-15 13:30:00,61.38,61.4,61.23,61.24,124800.0,20.891,20.8978,20.8399,20.8433,124800.0
2008-04-15 13:35:00,61.26,61.31,61.15,61.22,132200.0,20.8501,20.8671,20.8127,20.8365,132200.0
2008-04-15 13:40:00,61.22,61.49,61.22,61.47,221800.0,20.8365,20.9284,20.8365,20.9216,221800.0
2008-04-15 13:45:00,61.48,61.68,61.31,61.65,520400.0,20.925,20.9931,20.8671,20.9829,520400.0
2008-04-15 13:50:00,61.65,61.99,61.63,61.97,793600.0,20.9829,21.0986,20.9761,21.0918,793600.0
2008-04-15 13:55:00,61.97,61.99,61.74,61.82,622200.0,21.0918,21.0986,21.0135,21.0407,622200.0
2008-04-15 14:00:00,61.82,61.85,61.63,61.65,284400.0,21.0407,21.0509,20.9761,20.9829,284400.0
2008-04-15 14:05:00,61.65,61.72,61.6,61.65,268600.0,20.9829,21.0067,20.9658,20.9829,268600.0
2008-04-15 14:10:00,61.65,61.72,61.6,61.72,177000.0,20.9829,21.0067,20.9658,21.0067,177000.0
2008-04-15 14:15:00,61.72,61.77,61.1,61.58,309600.0,21.0067,21.0237,20.7957,20.959,309600.0
2008-04-15 14:20:00,61.58,61.7,61.52,61.55,231600.0,20.959,20.9999,20.9386,20.9488,231600.0
2008-04-15 14:25:00,61.54,61.58,61.44,61.52,149400.0,20.9454,20.959,20.9114,20.9386,149400.0
2008-04-15 14:30:00,61.52,61.8,61.52,61.69,265400.0,20.9386,21.0339,20.9386,20.9965,265400.0
2008-04-15 14:35:00,61.71,61.74,61.62,61.67,151600.0,21.0033,21.0135,20.9727,20.9897,151600.0
2008-04-15 14:40:00,61.67,61.68,61.44,61.5,221600.0,20.9897,20.9931,20.9114,20.9318,221600.0
2008-04-15 14:45:00,61.5,61.65,61.48,61.53,207800.0,20.9318,20.9829,20.925,20.942,207800.0
2008-04-15 14:50:00,61.54,61.7,61.26,61.31,417400.0,20.9454,20.9999,20.8501,20.8671,417400.0
2008-04-15 14:55:00,61.33,61.45,61.27,61.45,329400.0,20.874,20.9148,20.8535,20.9148,329400.0
2008-04-15 15:00:00,61.45,61.45,61.3,61.45,262800.0,20.9148,20.9148,20.8637,20.9148,262800.0
2008-04-15 15:05:00,61.44,61.52,61.38,61.4,144800.0,20.9114,20.9386,20.891,20.8978,144800.0
2008-04-15 15:10:00,61.38,61.49,61.38,61.43,153000.0,20.891,20.9284,20.891,20.908,153000.0
2008-04-15 15:15:00,61.44,61.48,61.35,61.48,112600.0,20.9114,20.925,20.8808,20.925,112600.0
2008-04-15 15:20:00,61.47,61.66,61.41,61.56,270600.0,20.9216,20.9863,20.9012,20.9522,270600.0
2008-04-15 15:25:00,61.56,61.77,61.52,61.72,348200.0,20.9522,21.0237,20.9386,21.0067,348200.0
2008-04-15 15:30:00,61.71,61.79,61.59,61.63,309200.0,21.0033,21.0305,20.9624,20.9761,309200.0
2008-04-15 15:35:00,61.65,61.68,61.52,61.57,186000.0,20.9829,20.9931,20.9386,20.9556,186000.0
2008-04-15 15:40:00,61.57,61.65,61.45,61.55,313200.0,20.9556,20.9829,20.9148,20.9488,313200.0
2008-04-15 15:45:00,61.55,61.58,61.35,61.35,350600.0,20.9488,20.959,20.8808,20.8808,350600.0
2008-04-15 15:50:00,61.35,61.5,61.31,61.43,433400.0,20.8808,20.9318,20.8671,20.908,433400.0
2008-04-15 15:55:00,61.44,61.7,61.38,61.52,502200.0,20.9114,20.9999,20.891,20.9386,502200.0
2008-04-16 09:30:00,62.25,62.42,62.1,62.37,289000.0,21.1871,21.2449,21.136,21.2279,289000.0
2008-04-16 09:35:00,62.35,62.38,61.93,61.97,493800.0,21.2211,21.2313,21.0782,21.0918,493800.0
2008-04-16 09:40:00,61.95,62.17,61.88,61.9,400000.0,21.085,21.1598,21.0611,21.068,400000.0
2008-04-16 09:45:00,61.89,62.02,61.69,61.92,466200.0,21.0645,21.1088,20.9965,21.0748,466200.0
2008-04-16 09:50:00,61.93,61.94,61.8,61.87,198000.0,21.0782,21.0816,21.0339,21.0577,198000.0
2008-04-16 09:55:00,61.85,62.01,61.75,61.96,277800.0,21.0509,21.1054,21.0169,21.0884,277800.0
2008-04-16 10:00:00,61.95,62.03,61.82,61.91,216200.0,21.085,21.1122,21.0407,21.0714,216200.0
2008-04-16 10:05:00,61.91,61.92,61.7,61.74,274600.0,21.0714,21.0748,20.9999,21.0135,274600.0
2008-04-16 10:10:00,61.74,62.13,61.73,61.95,333600.0,21.0135,21.1462,21.0101,21.085,333600.0
2008-04-16 10:15:00,61.95,62.0,61.8,61.82,200200.0,21.085,21.102,21.0339,21.0407,200200.0
2008-04-16 10:20:00,61.82,62.02,61.8,61.97,175600.0,21.0407,21.1088,21.0339,21.0918,175600.0
2008-04-16 10:25:00,61.96,62.02,61.74,61.78,258600.0,21.0884,21.1088,21.0135,21.0271,258600.0
2008-04-16 10:30:00,61.77,61.83,61.69,61.78,249200.0,21.0237,21.0441,20.9965,21.0271,249200.0
2008-04-16 10:35:00,61.78,62.2,61.77,62.08,681200.0,21.0271,21.1701,21.0237,21.1292,681200.0
2008-04-16 10:40:00,62.1,62.12,61.62,61.87,1029400.0,21.136,21.1428,20.9727,21.0577,1029400.0
2008-04-16 10:45:00,61.86,62.06,61.81,61.87,395600.0,21.0543,21.1224,21.0373,21.0577,395600.0
2008-04-16 10:50:00,61.87,62.1,61.84,62.05,491600.0,21.0577,21.136,21.0475,21.119,491600.0
2008-04-16 10:55:00,62.06,62.07,61.88,61.98,219200.0,21.1224,21.1258,21.0611,21.0952,219200.0
2008-04-16 11:00:00,61.98,62.02,61.91,61.91,272000.0,21.0952,21.1088,21.0714,21.0714,272000.0
2008-04-16 11:05:00,61.92,61.93,61.75,61.84,429000.0,21.0748,21.0782,21.0169,21.0475,429000.0
2008-04-16 11:10:00,61.84,61.92,61.82,61.89,151600.0,21.0475,21.0748,21.0407,21.0645,151600.0
2008-04-16 11:15:00,61.88,61.94,61.83,61.86,88400.0,21.0611,21.0816,21.0441,21.0543,88400.0
2008-04-16 11:20:00,61.87,61.91,61.58,61.61,276000.0,21.0577,21.0714,20.959,20.9692,276000.0
2008-04-16 11:25:00,61.6,61.6,61.37,61.39,586400.0,20.9658,20.9658,20.8876,20.8944,586400.0
2008-04-16 11:30:00,61.4,61.49,60.82,60.84,795200.0,20.8978,20.9284,20.7004,20.7072,795200.0
2008-04-16 11:35:00,60.84,61.04,60.47,61.04,1025800.0,20.7072,20.7752,20.5812,20.7752,1025800.0
2008-04-16 11:40:00,61.04,61.12,60.92,60.97,381000.0,20.7752,20.8025,20.7344,20.7514,381000.0
2008-04-16 11:45:00,60.98,61.0,60.45,60.52,562400.0,20.7548,20.7616,20.5744,20.5983,562400.0
2008-04-16 11:50:00,60.52,60.65,60.27,60.38,487600.0,20.5983,20.6425,20.5132,20.5506,487600.0
2008-04-16 11:55:00,60.38,60.76,60.37,60.6,405800.0,20.5506,20.6799,20.5472,20.6255,405800.0
2008-04-16 12:00:00,60.63,60.63,60.45,60.52,207600.0,20.6357,20.6357,20.5744,20.5983,207600.0
2008-04-16 12:05:00,60.52,60.59,60.35,60.38,268600.0,20.5983,20.6221,20.5404,20.5506,268600.0
2008-04-16 12:10:00,60.37,62.25,60.24,60.25,511200.0,20.5472,21.1871,20.503,20.5064,511200.0
2008-04-16 12:15:00,60.27,60.61,60.23,60.57,212200.0,20.5132,20.6289,20.4996,20.6153,212200.0
2008-04-16 12:20:00,60.58,60.65,60.53,60.57,161800.0,20.6187,20.6425,20.6017,20.6153,161800.0
2008-04-16 12:25:00,60.57,60.71,60.53,60.56,177200.0,20.6153,20.6629,20.6017,20.6119,177200.0
2008-04-16 12:30:00,60.58,60.64,60.52,60.6,105200.0,20.6187,20.6391,20.5983,20.6255,105200.0
2008-04-16 12:35:00,60.59,60.71,60.56,60.59,130200.0,20.6221,20.6629,20.6119,20.6221,130200.0
2008-04-16 12:40:00,60.6,60.65,60.51,60.52,115600.0,20.6255,20.6425,20.5949,20.5983,115600.0
2008-04-16 12:45:00,60.52,60.59,60.47,60.53,130000.0,20.5983,20.6221,20.5812,20.6017,130000.0
2008-04-16 12:50:00,60.55,60.77,60.55,60.65,155600.0,20.6085,20.6834,20.6085,20.6425,155600.0
2008-04-16 12:55:00,60.65,60.68,60.48,60.58,73800.0,20.6425,20.6527,20.5846,20.6187,73800.0
2008-04-16 13:00:00,60.6,60.69,60.52,60.6,70600.0,20.6255,20.6561,20.5983,20.6255,70600.0
2008-04-16 13:05:00,60.6,60.64,60.54,60.61,81400.0,20.6255,20.6391,20.6051,20.6289,81400.0
2008-04-16 13:10:00,60.6,60.63,60.55,60.59,77200.0,20.6255,20.6357,20.6085,20.6221,77200.0
2008-04-16 13:15:00,60.6,60.72,60.58,60.63,491200.0,20.6255,20.6663,20.6187,20.6357,491200.0
2008-04-16 13:20:00,60.65,60.68,60.58,60.63,101400.0,20.6425,20.6527,20.6187,20.6357,101400.0
2008-04-16 13:25:00,60.63,60.73,60.61,60.63,204000.0,20.6357,20.6697,20.6289,20.6357,204000.0
2008-04-16 13:30:00,60.64,60.8,60.63,60.75,174200.0,20.6391,20.6936,20.6357,20.6765,174200.0
2008-04-16 13:35:00,60.77,60.88,60.68,60.85,184000.0,20.6834,20.7208,20.6527,20.7106,184000.0
2008-04-16 13:40:00,60.84,60.87,60.76,60.77,168800.0,20.7072,20.7174,20.6799,20.6834,168800.0
2008-04-16 13:45:00,60.77,60.8,60.63,60.68,111400.0,20.6834,20.6936,20.6357,20.6527,111400.0
2008-04-16 13:50:00,60.68,60.8,60.67,60.77,103800.0,20.6527,20.6936,20.6493,20.6834,103800.0
2008-04-16 13:55:00,60.73,60.75,60.67,60.68,109800.0,20.6697,20.6765,20.6493,20.6527,109800.0
2008-04-16 14:00:00,60.66,60.68,60.47,60.52,185000.0,20.6459,20.6527,20.5812,20.5983,185000.0
2008-04-16 14:05:00,60.53,60.6,60.4,60.47,205200.0,20.6017,20.6255,20.5574,20.5812,205200.0
2008-04-16 14:10:00,60.48,60.54,60.4,60.46,129200.0,20.5846,20.6051,20.5574,20.5778,129200.0
2008-04-16 14:15:00,60.47,60.62,60.45,60.53,90000.0,20.5812,20.6323,20.5744,20.6017,90000.0
2008-04-16 14:20:00,60.52,60.7,60.49,60.65,104000.0,20.5983,20.6595,20.5881,20.6425,104000.0
2008-04-16 14:25:00,60.65,60.81,60.62,60.75,103000.0,20.6425,20.697,20.6323,20.6765,103000.0
2008-04-16 14:30:00,60.75,60.86,60.75,60.79,98200.0,20.6765,20.714,20.6765,20.6902,98200.0
2008-04-16 14:35:00,60.79,60.83,60.73,60.75,66600.0,20.6902,20.7038,20.6697,20.6765,66600.0
2008-04-16 14:40:00,60.76,60.83,60.76,60.79,98200.0,20.6799,20.7038,20.6799,20.6902,98200.0
2008-04-16 14:45:00,60.77,60.8,60.67,60.69,130200.0,20.6834,20.6936,20.6493,20.6561,130200.0
2008-04-16 14:50:00,60.7,60.9,60.63,60.89,183600.0,20.6595,20.7276,20.6357,20.7242,183600.0
2008-04-16 14:55:00,60.9,61.08,60.87,61.02,356200.0,20.7276,20.7889,20.7174,20.7684,356200.0
2008-04-16 15:00:00,61.02,61.09,60.96,61.02,211200.0,20.7684,20.7923,20.748,20.7684,211200.0
2008-04-16 15:05:00,61.03,61.23,61.02,61.22,199800.0,20.7718,20.8399,20.7684,20.8365,199800.0
2008-04-16 15:10:00,61.22,61.32,61.17,61.23,233000.0,20.8365,20.8705,20.8195,20.8399,233000.0
2008-04-16 15:15:00,61.22,61.37,61.21,61.35,204200.0,20.8365,20.8876,20.8331,20.8808,204200.0
2008-04-16 15:20:00,61.34,61.35,61.24,61.31,214600.0,20.8774,20.8808,20.8433,20.8671,214600.0
2008-04-16 15:25:00,61.31,61.49,61.3,61.45,140400.0,20.8671,20.9284,20.8637,20.9148,140400.0
2008-04-16 15:30:00,61.45,61.5,61.44,61.44,224600.0,20.9148,20.9318,20.9114,20.9114,224600.0
2008-04-16 15:35:00,61.45,61.59,61.41,61.57,256000.0,20.9148,20.9624,20.9012,20.9556,256000.0
2008-04-16 15:40:00,61.57,61.63,61.41,61.51,278600.0,20.9556,20.9761,20.9012,20.9352,278600.0
2008-04-16 15:45:00,61.49,61.6,61.46,61.52,342400.0,20.9284,20.9658,20.9182,20.9386,342400.0
2008-04-16 15:50:00,61.52,61.58,61.33,61.4,595400.0,20.9386,20.959,20.874,20.8978,595400.0
2008-04-16 15:55:00,61.39,61.55,61.38,61.4,369000.0,20.8944,20.9488,20.891,20.8978,369000.0
2008-04-17 09:30:00,60.79,61.0,60.65,60.98,535400.0,20.6902,20.7616,20.6425,20.7548,535400.0
2008-04-17 09:35:00,60.98,61.12,60.97,61.05,390200.0,20.7548,20.8025,20.7514,20.7787,390200.0
2008-04-17 09:40:00,61.06,61.42,61.05,61.41,475600.0,20.7821,20.9046,20.7787,20.9012,475600.0
2008-04-17 09:45:00,61.41,62.0,61.4,61.92,618200.0,20.9012,21.102,20.8978,21.0748,618200.0
2008-04-17 09:50:00,61.93,62.02,61.75,61.81,465200.0,21.0782,21.1088,21.0169,21.0373,465200.0
2008-04-17 09:55:00,61.82,61.96,61.62,61.91,283800.0,21.0407,21.0884,20.9727,21.0714,283800.0
2008-04-17 10:00:00,61.91,61.95,61.29,61.57,390400.0,21.0714,21.085,20.8603,20.9556,390400.0
2008-04-17 10:05:00,61.56,61.75,61.52,61.71,349400.0,20.9522,21.0169,20.9386,21.0033,349400.0
2008-04-17 10:10:00,61.73,62.12,61.71,62.08,371600.0,21.0101,21.1428,21.0033,21.1292,371600.0
2008-04-17 10:15:00,62.09,62.63,62.08,62.6,1328200.0,21.1326,21.3164,21.1292,21.3062,1328200.0
2008-04-17 10:20:00,62.6,62.7,62.42,62.52,645400.0,21.3062,21.3402,21.2449,21.279,645400.0
2008-04-17 10:25:00,62.52,62.58,62.32,62.45,310400.0,21.279,21.2994,21.2109,21.2551,310400.0
2008-04-17 10:30:00,62.43,62.47,62.15,62.17,311400.0,21.2483,21.262,21.153,21.1598,311400.0
2008-04-17 10:35:00,62.17,62.49,62.09,62.42,385400.0,21.1598,21.2688,21.1326,21.2449,385400.0
2008-04-17 10:40:00,62.44,62.46,62.1,62.15,206000.0,21.2517,21.2586,21.136,21.153,206000.0
2008-04-17 10:45:00,62.16,62.24,62.02,62.18,180400.0,21.1564,21.1837,21.1088,21.1633,180400.0
2008-04-17 10:50:00,62.18,62.32,61.75,61.77,265800.0,21.1633,21.2109,21.0169,21.0237,265800.0
2008-04-17 10:55:00,61.79,62.27,61.77,62.15,256400.0,21.0305,21.1939,21.0237,21.153,256400.0
2008-04-17 11:00:00,62.15,62.23,61.84,62.05,193200.0,21.153,21.1803,21.0475,21.119,193200.0
2008-04-17 11:05:00,62.05,62.12,61.93,61.98,291000.0,21.119,21.1428,21.0782,21.0952,291000.0
2008-04-17 11:10:00,61.99,62.08,61.88,62.05,211400.0,21.0986,21.1292,21.0611,21.119,211400.0
2008-04-17 11:15:00,62.05,62.08,61.96,62.0,268000.0,21.119,21.1292,21.0884,21.102,268000.0
2008-04-17 11:20:00,62.02,62.04,61.92,62.0,218800.0,21.1088,21.1156,21.0748,21.102,218800.0
2008-04-17 11:25:00,62.01,62.02,61.65,61.65,250000.0,21.1054,21.1088,20.9829,20.9829,250000.0
2008-04-17 11:30:00,61.69,61.77,61.6,61.69,178400.0,20.9965,21.0237,20.9658,20.9965,178400.0
2008-04-17 11:35:00,61.7,61.75,61.56,61.62,175200.0,20.9999,21.0169,20.9522,20.9727,175200.0
2008-04-17 11:40:00,61.63,61.67,61.38,61.53,259800.0,20.9761,20.9897,20.891,20.942,259800.0
2008-04-17 11:45:00,61.52,61.64,61.49,61.52,217800.0,20.9386,20.9795,20.9284,20.9386,217800.0
2008-04-17 11:50:00,61.53,61.61,61.46,61.47,126000.0,20.942,20.9692,20.9182,20.9216,126000.0
2008-04-17 11:55:00,61.49,61.49,61.2,61.41,646000.0,20.9284,20.9284,20.8297,20.9012,646000.0
2008-04-17 12:00:00,61.44,61.66,61.32,61.63,176400.0,20.9114,20.9863,20.8705,20.9761,176400.0
2008-04-17 12:05:00,61.63,61.67,61.54,61.66,126400.0,20.9761,20.9897,20.9454,20.9863,126400.0
2008-04-17 12:10:00,61.67,61.71,61.4,61.6,144000.0,20.9897,21.0033,20.8978,20.9658,144000.0
2008-04-17 12:15:00,61.58,61.66,61.55,61.56,74800.0,20.959,20.9863,20.9488,20.9522,74800.0
2008-04-17 12:20:00,61.56,61.65,61.5,61.53,234400.0,20.9522,20.9829,20.9318,20.942,234400.0
2008-04-17 12:25:00,61.53,61.64,61.53,61.62,87800.0,20.942,20.9795,20.942,20.9727,87800.0
2008-04-17 12:30:00,61.62,61.79,61.6,61.76,179200.0,20.9727,21.0305,20.9658,21.0203,179200.0
2008-04-17 12:35:00,61.75,61.83,61.67,61.79,113200.0,21.0169,21.0441,20.9897,21.0305,113200.0
2008-04-17 12:40:00,61.78,61.9,61.77,61.88,121400.0,21.0271,21.068,21.0237,21.0611,121400.0
2008-04-17 12:45:00,61.88,61.97,61.83,61.92,91800.0,21.0611,21.0918,21.0441,21.0748,91800.0
2008-04-17 12:50:00,61.93,62.06,61.91,62.02,81600.0,21.0782,21.1224,21.0714,21.1088,81600.0
2008-04-17 12:55:00,62.02,62.08,61.99,62.02,130800.0,21.1088,21.1292,21.0986,21.1088,130800.0
2008-04-17 13:00:00,62.02,62.11,62.01,62.08,166600.0,21.1088,21.1394,21.1054,21.1292,166600.0
2008-04-17 13:05:00,62.09,62.24,62.08,62.13,127000.0,21.1326,21.1837,21.1292,21.1462,127000.0
2008-04-17 13:10:00,62.15,62.17,61.5,62.02,203600.0,21.153,21.1598,20.9318,21.1088,203600.0
2008-04-17 13:15:00,62.02,62.15,62.02,62.06,108600.0,21.1088,21.153,21.1088,21.1224,108600.0
2008-04-17 13:20:00,62.06,62.21,62.02,62.15,140600.0,21.1224,21.1735,21.1088,21.153,140600.0
2008-04-17 13:25:00,62.15,62.22,62.08,62.15,141600.0,21.153,21.1769,21.1292,21.153,141600.0
2008-04-17 13:30:00,62.13,62.17,61.91,62.09,140400.0,21.1462,21.1598,21.0714,21.1326,140400.0
2008-04-17 13:35:00,62.12,62.17,61.99,62.14,75800.0,21.1428,21.1598,21.0986,21.1496,75800.0
2008-04-17 13:40:00,62.16,62.18,61.97,62.01,98800.0,21.1564,21.1633,21.0918,21.1054,98800.0
2008-04-17 13:45:00,62.01,62.1,61.98,62.04,78200.0,21.1054,21.136,21.0952,21.1156,78200.0
2008-04-17 13:50:00,62.05,62.06,61.86,61.88,187600.0,21.119,21.1224,21.0543,21.0611,187600.0
2008-04-17 13:55:00,61.87,61.94,61.8,61.8,110600.0,21.0577,21.0816,21.0339,21.0339,110600.0
2008-04-17 14:00:00,61.82,62.15,61.66,61.79,277400.0,21.0407,21.153,20.9863,21.0305,277400.0
2008-04-17 14:05:00,61.77,61.85,61.76,61.8,101200.0,21.0237,21.0509,21.0203,21.0339,101200.0
2008-04-17 14:10:00,61.77,61.95,61.67,61.93,169000.0,21.0237,21.085,20.9897,21.0782,169000.0
2008-04-17 14:15:00,61.93,62.08,61.91,61.95,148600.0,21.0782,21.1292,21.0714,21.085,148600.0
2008-04-17 14:20:00,61.95,62.01,61.88,61.99,134400.0,21.085,21.1054,21.0611,21.0986,134400.0
2008-04-17 14:25:00,61.99,62.1,61.95,61.99,168600.0,21.0986,21.136,21.085,21.0986,168600.0
2008-04-17 14:30:00,61.99,62.13,61.99,62.12,116200.0,21.0986,21.1462,21.0986,21.1428,116200.0
2008-04-17 14:35:00,62.11,62.35,61.9,62.33,647000.0,21.1394,21.2211,21.068,21.2143,647000.0
2008-04-17 14:40:00,62.34,62.42,62.29,62.4,233600.0,21.2177,21.2449,21.2007,21.2381,233600.0
2008-04-17 14:45:00,62.39,62.4,62.27,62.27,145600.0,21.2347,21.2381,21.1939,21.1939,145600.0
2008-04-17 14:50:00,62.27,62.4,62.16,62.33,161800.0,21.1939,21.2381,21.1564,21.2143,161800.0
2008-04-17 14:55:00,62.33,62.42,62.08,62.35,637000.0,21.2143,21.2449,21.1292,21.2211,637000.0
2008-04-17 15:00:00,62.35,62.48,62.18,62.44,323400.0,21.2211,21.2654,21.1633,21.2517,323400.0
2008-04-17 15:05:00,62.44,62.52,62.4,62.49,360400.0,21.2517,21.279,21.2381,21.2688,360400.0
2008-04-17 15:10:00,62.49,62.67,62.47,62.65,446600.0,21.2688,21.33,21.262,21.3232,446600.0
2008-04-17 15:15:00,62.65,62.87,62.63,62.83,669000.0,21.3232,21.3981,21.3164,21.3845,669000.0
2008-04-17 15:20:00,62.83,63.03,62.81,62.98,619200.0,21.3845,21.4526,21.3777,21.4355,619200.0
2008-04-17 15:25:00,62.97,63.04,62.7,62.86,1088000.0,21.4321,21.456,21.3402,21.3947,1088000.0
2008-04-17 15:30:00,62.86,62.9,62.71,62.83,499600.0,21.3947,21.4083,21.3436,21.3845,499600.0
2008-04-17 15:35:00,62.81,62.86,62.7,62.76,393600.0,21.3777,21.3947,21.3402,21.3607,393600.0
2008-04-17 15:40:00,62.77,62.84,62.58,62.74,373400.0,21.3641,21.3879,21.2994,21.3539,373400.0
2008-04-17 15:45:00,62.74,62.82,62.65,62.77,440200.0,21.3539,21.3811,21.3232,21.3641,440200.0
2008-04-17 15:50:00,62.77,62.87,62.62,62.63,868400.0,21.3641,21.3981,21.313,21.3164,868400.0
2008-04-17 15:55:00,62.64,62.77,62.56,62.67,754200.0,21.3198,21.3641,21.2926,21.33,754200.0
2008-04-18 09:30:00,62.24,62.26,61.63,61.81,633400.0,21.1837,21.1905,20.9761,21.0373,633400.0
2008-04-18 09:35:00,61.81,62.13,61.77,61.81,424400.0,21.0373,21.1462,21.0237,21.0373,424400.0
2008-04-18 09:40:00,61.81,61.82,61.52,61.55,332400.0,21.0373,21.0407,20.9386,20.9488,332400.0
2008-04-18 09:45:00,61.55,61.68,61.45,61.61,377400.0,20.9488,20.9931,20.9148,20.9692,377400.0
2008-04-18 09:50:00,61.61,61.9,61.55,61.88,246600.0,20.9692,21.068,20.9488,21.0611,246600.0
2008-04-18 09:55:00,61.88,61.88,61.66,61.75,219600.0,21.0611,21.0611,20.9863,21.0169,219600.0
2008-04-18 10:00:00,61.77,62.0,61.7,61.91,268400.0,21.0237,21.102,20.9999,21.0714,268400.0
2008-04-18 10:05:00,61.91,62.12,61.88,61.96,315600.0,21.0714,21.1428,21.0611,21.0884,315600.0
2008-04-18 10:10:00,61.98,62.15,61.9,62.04,160600.0,21.0952,21.153,21.068,21.1156,160600.0
2008-04-18 10:15:00,62.02,62.1,61.91,62.02,202000.0,21.1088,21.136,21.0714,21.1088,202000.0
2008-04-18 10:20:00,62.04,62.17,61.6,62.1,316400.0,21.1156,21.1598,20.9658,21.136,316400.0
2008-04-18 10:25:00,62.1,62.4,62.1,62.31,239200.0,21.136,21.2381,21.136,21.2075,239200.0
2008-04-18 10:30:00,62.31,62.73,62.25,62.72,415400.0,21.2075,21.3504,21.1871,21.347,415400.0
2008-04-18 10:35:00,62.71,62.99,62.71,62.9,382000.0,21.3436,21.4389,21.3436,21.4083,382000.0
2008-04-18 10:40:00,62.9,62.93,62.76,62.87,209200.0,21.4083,21.4185,21.3607,21.3981,209200.0
2008-04-18 10:45:00,62.88,62.98,62.83,62.91,256400.0,21.4015,21.4355,21.3845,21.4117,256400.0
2008-04-18 10:50:00,62.92,62.93,62.77,62.93,337000.0,21.4151,21.4185,21.3641,21.4185,337000.0
2008-04-18 10:55:00,62.93,62.94,62.77,62.84,268200.0,21.4185,21.4219,21.3641,21.3879,268200.0
2008-04-18 11:00:00,62.85,62.98,62.81,62.85,290000.0,21.3913,21.4355,21.3777,21.3913,290000.0
2008-04-18 11:05:00,62.85,62.91,62.67,62.75,298200.0,21.3913,21.4117,21.33,21.3573,298200.0
2008-04-18 11:10:00,62.74,62.76,62.43,62.64,364600.0,21.3539,21.3607,21.2483,21.3198,364600.0
2008-04-18 11:15:00,62.65,62.68,62.58,62.63,120600.0,21.3232,21.3334,21.2994,21.3164,120600.0
2008-04-18 11:20:00,62.63,62.7,62.59,62.68,378800.0,21.3164,21.3402,21.3028,21.3334,378800.0
2008-04-18 11:25:00,62.66,62.85,62.62,62.67,440400.0,21.3266,21.3913,21.313,21.33,440400.0
2008-04-18 11:30:00,62.66,62.72,62.52,62.58,171800.0,21.3266,21.347,21.279,21.2994,171800.0
2008-04-18 11:35:00,62.57,62.59,62.45,62.46,200600.0,21.296,21.3028,21.2551,21.2586,200600.0
2008-04-18 11:40:00,62.46,62.52,62.35,62.52,164600.0,21.2586,21.279,21.2211,21.279,164600.0
2008-04-18 11:45:00,62.52,62.72,62.49,62.57,154200.0,21.279,21.347,21.2688,21.296,154200.0
2008-04-18 11:50:00,62.59,62.78,62.52,62.74,717200.0,21.3028,21.3675,21.279,21.3539,717200.0
2008-04-18 11:55:00,62.75,63.08,62.75,62.95,382200.0,21.3573,21.4696,21.3573,21.4253,382200.0
2008-04-18 12:00:00,62.94,62.97,62.87,62.92,132600.0,21.4219,21.4321,21.3981,21.4151,132600.0
2008-04-18 12:05:00,62.93,63.02,62.88,62.93,153000.0,21.4185,21.4491,21.4015,21.4185,153000.0
2008-04-18 12:10:00,62.93,62.99,62.89,62.89,139400.0,21.4185,21.4389,21.4049,21.4049,139400.0
2008-04-18 12:15:00,62.9,63.15,62.88,63.13,198400.0,21.4083,21.4934,21.4015,21.4866,198400.0
2008-04-18 12:20:00,63.15,63.29,63.1,63.24,257800.0,21.4934,21.541,21.4764,21.524,257800.0
2008-04-18 12:25:00,63.23,63.27,63.06,63.1,131400.0,21.5206,21.5342,21.4628,21.4764,131400.0
2008-04-18 12:30:00,63.11,63.29,63.09,63.23,145400.0,21.4798,21.541,21.473,21.5206,145400.0
2008-04-18 12:35:00,63.22,63.23,63.11,63.16,168400.0,21.5172,21.5206,21.4798,21.4968,168400.0
2008-04-18 12:40:00,63.15,63.32,63.15,63.22,203400.0,21.4934,21.5513,21.4934,21.5172,203400.0
2008-04-18 12:45:00,63.2,63.22,63.13,63.16,112000.0,21.5104,21.5172,21.4866,21.4968,112000.0
2008-04-18 12:50:00,63.18,63.2,63.13,63.17,143600.0,21.5036,21.5104,21.4866,21.5002,143600.0
2008-04-18 12:55:00,63.16,63.19,63.01,63.02,148200.0,21.4968,21.507,21.4457,21.4491,148200.0
2008-04-18 13:00:00,63.01,63.07,62.95,62.99,262600.0,21.4457,21.4662,21.4253,21.4389,262600.0
2008-04-18 13:05:00,62.99,63.16,62.99,63.13,172800.0,21.4389,21.4968,21.4389,21.4866,172800.0
2008-04-18 13:10:00,63.13,63.16,62.99,63.01,113400.0,21.4866,21.4968,21.4389,21.4457,113400.0
2008-04-18 13:15:00,63.0,63.03,62.96,62.96,86000.0,21.4423,21.4526,21.4287,21.4287,86000.0
2008-04-18 13:20:00,62.97,63.08,62.85,63.08,116200.0,21.4321,21.4696,21.3913,21.4696,116200.0
2008-04-18 13:25:00,63.08,63.1,62.89,62.92,183200.0,21.4696,21.4764,21.4049,21.4151,183200.0
2008-04-18 13:30:00,62.94,62.94,62.84,62.85,211200.0,21.4219,21.4219,21.3879,21.3913,211200.0
2008-04-18 13:35:00,62.85,62.85,62.61,62.72,155600.0,21.3913,21.3913,21.3096,21.347,155600.0
2008-04-18 13:40:00,62.71,62.72,62.59,62.66,109000.0,21.3436,21.347,21.3028,21.3266,109000.0
2008-04-18 13:45:00,62.66,62.84,62.65,62.79,163200.0,21.3266,21.3879,21.3232,21.3709,163200.0
2008-04-18 13:50:00,62.79,63.1,62.74,62.81,104400.0,21.3709,21.4764,21.3539,21.3777,104400.0
2008-04-18 13:55:00,62.81,62.83,62.6,62.67,108200.0,21.3777,21.3845,21.3062,21.33,108200.0
2008-04-18 14:00:00,62.69,62.7,62.48,62.51,181000.0,21.3368,21.3402,21.2654,21.2756,181000.0
2008-04-18 14:05:00,62.52,62.71,62.52,62.63,254400.0,21.279,21.3436,21.279,21.3164,254400.0
2008-04-18 14:10:00,62.63,62.8,62.6,62.74,225200.0,21.3164,21.3743,21.3062,21.3539,225200.0
2008-04-18 14:15:00,62.75,62.8,62.65,62.72,917000.0,21.3573,21.3743,21.3232,21.347,917000.0
2008-04-18 14:20:00,62.72,62.83,62.72,62.77,293200.0,21.347,21.3845,21.347,21.3641,293200.0
2008-04-18 14:25:00,62.76,62.77,62.61,62.7,187800.0,21.3607,21.3641,21.3096,21.3402,187800.0
2008-04-18 14:30:00,62.71,62.77,62.63,62.74,117800.0,21.3436,21.3641,21.3164,21.3539,117800.0
2008-04-18 14:35:00,62.75,62.77,62.67,62.69,115400.0,21.3573,21.3641,21.33,21.3368,115400.0
2008-04-18 14:40:00,62.69,62.77,62.62,62.65,156000.0,21.3368,21.3641,21.313,21.3232,156000.0
2008-04-18 14:45:00,62.65,62.73,62.58,62.69,173600.0,21.3232,21.3504,21.2994,21.3368,173600.0
2008-04-18 14:50:00,62.69,62.77,62.62,62.7,152400.0,21.3368,21.3641,21.313,21.3402,152400.0
2008-04-18 14:55:00,62.67,62.7,62.52,62.62,167200.0,21.33,21.3402,21.279,21.313,167200.0
2008-04-18 15:00:00,62.64,62.68,62.46,62.61,293200.0,21.3198,21.3334,21.2586,21.3096,293200.0
2008-04-18 15:05:00,62.59,62.71,62.58,62.66,78400.0,21.3028,21.3436,21.2994,21.3266,78400.0
2008-04-18 15:10:00,62.66,62.71,62.59,62.68,116200.0,21.3266,21.3436,21.3028,21.3334,116200.0
2008-04-18 15:15:00,62.68,62.72,62.59,62.63,191400.0,21.3334,21.347,21.3028,21.3164,191400.0
2008-04-18 15:20:00,62.62,62.65,62.43,62.52,198200.0,21.313,21.3232,21.2483,21.279,198200.0
2008-04-18 15:25:00,62.53,62.53,62.38,62.38,136000.0,21.2824,21.2824,21.2313,21.2313,136000.0
2008-04-18 15:30:00,62.38,62.56,62.38,62.47,166400.0,21.2313,21.2926,21.2313,21.262,166400.0
2008-04-18 15:35:00,62.47,62.63,62.46,62.6,241400.0,21.262,21.3164,21.2586,21.3062,241400.0
2008-04-18 15:40:00,62.6,62.68,62.52,62.58,286600.0,21.3062,21.3334,21.279,21.2994,286600.0
2008-04-18 15:45:00,62.59,62.63,62.4,62.48,333200.0,21.3028,21.3164,21.2381,21.2654,333200.0
2008-04-18 15:50:00,62.5,62.6,62.48,62.6,603200.0,21.2722,21.3062,21.2654,21.3062,603200.0
2008-04-18 15:55:00,62.57,62.7,62.5,62.68,540000.0,21.296,21.3402,21.2722,21.3334,540000.0
2008-04-21 09:30:00,63.24,63.3,62.81,63.23,624400.0,21.524,21.5444,21.3777,21.5206,624400.0
2008-04-21 09:35:00,63.23,63.87,63.18,63.75,670600.0,21.5206,21.7385,21.5036,21.6976,670600.0
2008-04-21 09:40:00,63.76,64.38,63.75,64.36,525000.0,21.701,21.912,21.6976,21.9052,525000.0
2008-04-21 09:45:00,64.38,64.7,63.93,63.96,550800.0,21.912,22.0209,21.7589,21.7691,550800.0
2008-04-21 09:50:00,63.96,64.06,63.71,63.71,349400.0,21.7691,21.8031,21.684,21.684,349400.0
2008-04-21 09:55:00,63.72,64.12,63.55,63.99,296400.0,21.6874,21.8235,21.6295,21.7793,296400.0
2008-04-21 10:00:00,63.98,64.1,63.73,63.95,143800.0,21.7759,21.8167,21.6908,21.7657,143800.0
2008-04-21 10:05:00,63.95,64.15,63.72,63.75,324000.0,21.7657,21.8338,21.6874,21.6976,324000.0
2008-04-21 10:10:00,63.76,63.77,63.25,63.56,469000.0,21.701,21.7044,21.5274,21.6329,469000.0
2008-04-21 10:15:00,63.55,63.55,63.16,63.49,264000.0,21.6295,21.6295,21.4968,21.6091,264000.0
2008-04-21 10:20:00,63.49,63.58,63.25,63.49,253000.0,21.6091,21.6397,21.5274,21.6091,253000.0
2008-04-21 10:25:00,63.49,63.5,63.33,63.48,276200.0,21.6091,21.6125,21.5547,21.6057,276200.0
2008-04-21 10:30:00,63.48,63.57,63.26,63.5,350600.0,21.6057,21.6363,21.5308,21.6125,350600.0
2008-04-21 10:35:00,63.5,63.57,63.37,63.56,293600.0,21.6125,21.6363,21.5683,21.6329,293600.0
2008-04-21 10:40:00,63.53,63.68,63.49,63.63,214800.0,21.6227,21.6738,21.6091,21.6568,214800.0
2008-04-21 10:45:00,63.63,63.7,63.51,63.57,209200.0,21.6568,21.6806,21.6159,21.6363,209200.0
2008-04-21 10:50:00,63.56,63.64,63.4,63.4,517600.0,21.6329,21.6602,21.5785,21.5785,517600.0
2008-04-21 10:55:00,63.4,63.59,63.35,63.54,115000.0,21.5785,21.6432,21.5615,21.6261,115000.0
2008-04-21 11:00:00,63.51,63.55,63.35,63.39,169200.0,21.6159,21.6295,21.5615,21.5751,169200.0
2008-04-21 11:05:00,63.39,63.63,63.37,63.49,220800.0,21.5751,21.6568,21.5683,21.6091,220800.0
2008-04-21 11:10:00,63.49,63.59,63.42,63.54,108800.0,21.6091,21.6432,21.5853,21.6261,108800.0
2008-04-21 11:15:00,63.52,63.69,63.48,63.63,119200.0,21.6193,21.6772,21.6057,21.6568,119200.0
2008-04-21 11:20:00,63.63,63.68,63.56,63.56,129200.0,21.6568,21.6738,21.6329,21.6329,129200.0
2008-04-21 11:25:00,63.57,63.59,63.49,63.52,155600.0,21.6363,21.6432,21.6091,21.6193,155600.0
2008-04-21 11:30:00,63.52,63.63,63.48,63.59,142200.0,21.6193,21.6568,21.6057,21.6432,142200.0
2008-04-21 11:35:00,63.59,63.73,63.55,63.56,126000.0,21.6432,21.6908,21.6295,21.6329,126000.0
2008-04-21 11:40:00,63.55,63.77,63.55,63.75,81400.0,21.6295,21.7044,21.6295,21.6976,81400.0
2008-04-21 11:45:00,63.77,63.97,63.76,63.91,162600.0,21.7044,21.7725,21.701,21.7521,162600.0
2008-04-21 11:50:00,63.9,63.9,63.54,63.58,90800.0,21.7487,21.7487,21.6261,21.6397,90800.0
2008-04-21 11:55:00,63.58,64.02,63.57,63.89,170800.0,21.6397,21.7895,21.6363,21.7453,170800.0
2008-04-21 12:00:00,63.88,63.92,63.77,63.85,72400.0,21.7419,21.7555,21.7044,21.7316,72400.0
2008-04-21 12:05:00,63.83,64.0,63.83,63.94,77200.0,21.7248,21.7827,21.7248,21.7623,77200.0
2008-04-21 12:10:00,63.94,64.0,63.84,63.99,88800.0,21.7623,21.7827,21.7282,21.7793,88800.0
2008-04-21 12:15:00,63.97,64.12,63.73,63.73,98200.0,21.7725,21.8235,21.6908,21.6908,98200.0
2008-04-21 12:20:00,63.73,63.79,63.71,63.75,74600.0,21.6908,21.7112,21.684,21.6976,74600.0
2008-04-21 12:25:00,63.76,63.77,63.6,63.66,101600.0,21.701,21.7044,21.6466,21.667,101600.0
2008-04-21 12:30:00,63.66,63.75,63.66,63.73,49400.0,21.667,21.6976,21.667,21.6908,49400.0
2008-04-21 12:35:00,63.73,63.73,63.52,63.73,79000.0,21.6908,21.6908,21.6193,21.6908,79000.0
2008-04-21 12:40:00,63.74,63.81,63.63,63.68,85800.0,21.6942,21.718,21.6568,21.6738,85800.0
2008-04-21 12:45:00,63.68,63.73,63.57,63.67,114600.0,21.6738,21.6908,21.6363,21.6704,114600.0
2008-04-21 12:50:00,63.67,64.01,63.65,64.01,105000.0,21.6704,21.7861,21.6636,21.7861,105000.0
2008-04-21 12:55:00,64.01,64.08,63.87,64.05,135400.0,21.7861,21.8099,21.7385,21.7997,135400.0
2008-04-21 13:00:00,64.07,64.23,64.0,64.22,86400.0,21.8065,21.861,21.7827,21.8576,86400.0
2008-04-21 13:05:00,64.21,64.23,64.1,64.2,88600.0,21.8542,21.861,21.8167,21.8508,88600.0
2008-04-21 13:10:00,64.22,64.22,63.97,64.14,155400.0,21.8576,21.8576,21.7725,21.8303,155400.0
2008-04-21 13:15:00,64.14,64.24,64.11,64.22,87800.0,21.8303,21.8644,21.8201,21.8576,87800.0
2008-04-21 13:20:00,64.22,64.25,64.15,64.17,80400.0,21.8576,21.8678,21.8338,21.8406,80400.0
2008-04-21 13:25:00,64.18,64.19,64.02,64.02,61800.0,21.844,21.8474,21.7895,21.7895,61800.0
2008-04-21 13:30:00,64.01,64.1,63.98,63.98,94000.0,21.7861,21.8167,21.7759,21.7759,94000.0
2008-04-21 13:35:00,63.98,64.12,63.97,64.11,66200.0,21.7759,21.8235,21.7725,21.8201,66200.0
2008-04-21 13:40:00,64.11,64.22,63.82,63.83,95600.0,21.8201,21.8576,21.7214,21.7248,95600.0
2008-04-21 13:45:00,63.83,63.93,63.82,63.87,73600.0,21.7248,21.7589,21.7214,21.7385,73600.0
2008-04-21 13:50:00,63.87,63.96,63.83,63.95,45600.0,21.7385,21.7691,21.7248,21.7657,45600.0
2008-04-21 13:55:00,63.96,64.02,63.93,63.98,88800.0,21.7691,21.7895,21.7589,21.7759,88800.0
2008-04-21 14:00:00,63.97,64.2,63.97,64.19,82600.0,21.7725,21.8508,21.7725,21.8474,82600.0
2008-04-21 14:05:00,64.2,64.24,64.03,64.12,166200.0,21.8508,21.8644,21.7929,21.8235,166200.0
2008-04-21 14:10:00,64.12,64.2,64.06,64.2,173000.0,21.8235,21.8508,21.8031,21.8508,173000.0
2008-04-21 14:15:00,64.2,64.35,64.11,64.35,85000.0,21.8508,21.9018,21.8201,21.9018,85000.0
2008-04-21 14:20:00,64.35,64.38,64.13,64.33,157400.0,21.9018,21.912,21.8269,21.895,157400.0
2008-04-21 14:25:00,64.33,64.35,64.24,64.28,123800.0,21.895,21.9018,21.8644,21.878,123800.0
2008-04-21 14:30:00,64.28,64.28,63.96,64.05,246200.0,21.878,21.878,21.7691,21.7997,246200.0
2008-04-21 14:35:00,64.06,64.25,64.03,64.08,144800.0,21.8031,21.8678,21.7929,21.8099,144800.0
2008-04-21 14:40:00,64.07,64.16,63.98,64.03,205400.0,21.8065,21.8372,21.7759,21.7929,205400.0
2008-04-21 14:45:00,64.03,64.1,63.98,64.09,185600.0,21.7929,21.8167,21.7759,21.8133,185600.0
2008-04-21 14:50:00,64.1,64.18,64.07,64.14,149000.0,21.8167,21.844,21.8065,21.8303,149000.0
2008-04-21 14:55:00,64.14,64.21,64.03,64.04,201600.0,21.8303,21.8542,21.7929,21.7963,201600.0
2008-04-21 15:00:00,64.04,64.17,64.03,64.15,205400.0,21.7963,21.8406,21.7929,21.8338,205400.0
2008-04-21 15:05:00,64.15,64.37,64.08,64.36,219200.0,21.8338,21.9086,21.8099,21.9052,219200.0
2008-04-21 15:10:00,64.37,64.45,64.35,64.39,193000.0,21.9086,21.9359,21.9018,21.9154,193000.0
2008-04-21 15:15:00,64.39,64.53,64.37,64.37,178600.0,21.9154,21.9631,21.9086,21.9086,178600.0
2008-04-21 15:20:00,64.39,64.45,64.2,64.44,209600.0,21.9154,21.9359,21.8508,21.9325,209600.0
2008-04-21 15:25:00,64.44,64.47,64.28,64.33,194000.0,21.9325,21.9427,21.878,21.895,194000.0
2008-04-21 15:30:00,64.33,64.42,64.17,64.31,235600.0,21.895,21.9256,21.8406,21.8882,235600.0
2008-04-21 15:35:00,64.32,64.45,64.3,64.43,288200.0,21.8916,21.9359,21.8848,21.929,288200.0
2008-04-21 15:40:00,64.42,64.6,64.42,64.57,375600.0,21.9256,21.9869,21.9256,21.9767,375600.0
2008-04-21 15:45:00,64.58,64.6,64.44,64.55,392600.0,21.9801,21.9869,21.9325,21.9699,392600.0
2008-04-21 15:50:00,64.55,64.55,64.28,64.45,330200.0,21.9699,21.9699,21.878,21.9359,330200.0
2008-04-21 15:55:00,64.43,64.47,64.25,64.4,347800.0,21.929,21.9427,21.8678,21.9188,347800.0
2008-04-22 09:30:00,64.04,64.19,63.87,63.94,433800.0,21.7963,21.8474,21.7385,21.7623,433800.0
2008-04-22 09:35:00,63.94,64.08,63.91,63.97,351400.0,21.7623,21.8099,21.7521,21.7725,351400.0
2008-04-22 09:40:00,63.99,64.13,63.94,64.08,237000.0,21.7793,21.8269,21.7623,21.8099,237000.0
2008-04-22 09:45:00,64.06,64.2,64.02,64.1,276200.0,21.8031,21.8508,21.7895,21.8167,276200.0
2008-04-22 09:50:00,64.1,64.25,64.05,64.11,212800.0,21.8167,21.8678,21.7997,21.8201,212800.0
2008-04-22 09:55:00,64.11,64.48,64.11,64.41,279600.0,21.8201,21.9461,21.8201,21.9222,279600.0
2008-04-22 10:00:00,64.42,64.55,64.31,64.51,341400.0,21.9256,21.9699,21.8882,21.9563,341400.0
2008-04-22 10:05:00,64.51,64.53,64.29,64.42,300800.0,21.9563,21.9631,21.8814,21.9256,300800.0
2008-04-22 10:10:00,64.42,64.51,64.27,64.36,193400.0,21.9256,21.9563,21.8746,21.9052,193400.0
2008-04-22 10:15:00,64.36,64.92,64.31,64.85,270400.0,21.9052,22.0958,21.8882,22.072,270400.0
2008-04-22 10:20:00,64.84,64.88,64.53,64.61,350600.0,22.0686,22.0822,21.9631,21.9903,350600.0
2008-04-22 10:25:00,64.61,64.65,64.39,64.46,270000.0,21.9903,22.0039,21.9154,21.9393,270000.0
2008-04-22 10:30:00,64.45,64.58,64.4,64.47,161600.0,21.9359,21.9801,21.9188,21.9427,161600.0
2008-04-22 10:35:00,64.46,64.69,64.41,64.47,125400.0,21.9393,22.0175,21.9222,21.9427,125400.0
2008-04-22 10:40:00,64.48,64.54,64.45,64.45,129000.0,21.9461,21.9665,21.9359,21.9359,129000.0
2008-04-22 10:45:00,64.47,64.48,64.17,64.31,126000.0,21.9427,21.9461,21.8406,21.8882,126000.0
2008-04-22 10:50:00,64.3,64.41,64.16,64.35,189200.0,21.8848,21.9222,21.8372,21.9018,189200.0
2008-04-22 10:55:00,64.36,64.48,64.3,64.46,99000.0,21.9052,21.9461,21.8848,21.9393,99000.0
2008-04-22 11:00:00,64.48,64.75,64.46,64.73,308800.0,21.9461,22.038,21.9393,22.0312,308800.0
2008-04-22 11:05:00,64.72,64.8,64.67,64.68,179400.0,22.0278,22.055,22.0107,22.0141,179400.0
2008-04-22 11:10:00,64.71,64.98,64.68,64.93,110200.0,22.0243,22.1162,22.0141,22.0992,110200.0
2008-04-22 11:15:00,64.95,65.0,64.88,64.95,113600.0,22.106,22.1231,22.0822,22.106,113600.0
2008-04-22 11:20:00,64.97,65.19,64.89,65.16,179400.0,22.1128,22.1877,22.0856,22.1775,179400.0
2008-04-22 11:25:00,65.14,65.42,65.14,65.34,262200.0,22.1707,22.266,22.1707,22.2388,262200.0
2008-04-22 11:30:00,65.36,65.46,65.24,65.26,246400.0,22.2456,22.2796,22.2047,22.2115,246400.0
2008-04-22 11:35:00,65.23,65.35,65.14,65.27,152200.0,22.2013,22.2422,22.1707,22.2149,152200.0
2008-04-22 11:40:00,65.27,65.29,65.07,65.13,213400.0,22.2149,22.2218,22.1469,22.1673,213400.0
2008-04-22 11:45:00,65.12,65.42,65.1,65.4,239000.0,22.1639,22.266,22.1571,22.2592,239000.0
2008-04-22 11:50:00,65.4,65.43,65.2,65.27,300800.0,22.2592,22.2694,22.1911,22.2149,300800.0
2008-04-22 11:55:00,65.27,65.39,65.14,65.27,192000.0,22.2149,22.2558,22.1707,22.2149,192000.0
2008-04-22 12:00:00,65.27,65.33,65.14,65.16,143600.0,22.2149,22.2354,22.1707,22.1775,143600.0
2008-04-22 12:05:00,65.13,65.18,65.03,65.05,136400.0,22.1673,22.1843,22.1333,22.1401,136400.0
2008-04-22 12:10:00,65.06,65.08,64.92,65.01,165200.0,22.1435,22.1503,22.0958,22.1265,165200.0
2008-04-22 12:15:00,65.0,65.03,64.63,64.67,181400.0,22.1231,22.1333,21.9971,22.0107,181400.0
2008-04-22 12:20:00,64.69,64.76,64.6,64.67,130000.0,22.0175,22.0414,21.9869,22.0107,130000.0
2008-04-22 12:25:00,64.67,64.76,64.47,64.55,257800.0,22.0107,22.0414,21.9427,21.9699,257800.0
2008-04-22 12:30:00,64.56,64.66,64.5,64.61,156400.0,21.9733,22.0073,21.9529,21.9903,156400.0
2008-04-22 12:35:00,64.61,64.64,64.5,64.6,124800.0,21.9903,22.0005,21.9529,21.9869,124800.0
2008-04-22 12:40:00,64.61,64.61,64.53,64.55,96400.0,21.9903,21.9903,21.9631,21.9699,96400.0
2008-04-22 12:45:00,64.55,64.58,64.48,64.51,131000.0,21.9699,21.9801,21.9461,21.9563,131000.0
2008-04-22 12:50:00,64.52,64.58,64.36,64.45,162800.0,21.9597,21.9801,21.9052,21.9359,162800.0
2008-04-22 12:55:00,64.44,64.51,64.32,64.34,132400.0,21.9325,21.9563,21.8916,21.8984,132400.0
2008-04-22 13:00:00,64.34,64.6,64.31,64.6,215800.0,21.8984,21.9869,21.8882,21.9869,215800.0
2008-04-22 13:05:00,64.6,64.6,64.46,64.48,90600.0,21.9869,21.9869,21.9393,21.9461,90600.0
2008-04-22 13:10:00,64.49,64.55,64.46,64.48,97200.0,21.9495,21.9699,21.9393,21.9461,97200.0
2008-04-22 13:15:00,64.48,64.59,64.48,64.5,88000.0,21.9461,21.9835,21.9461,21.9529,88000.0
2008-04-22 13:20:00,64.5,64.58,64.48,64.52,61600.0,21.9529,21.9801,21.9461,21.9597,61600.0
2008-04-22 13:25:00,64.51,64.64,64.5,64.58,91200.0,21.9563,22.0005,21.9529,21.9801,91200.0
2008-04-22 13:30:00,64.58,64.59,64.46,64.53,131200.0,21.9801,21.9835,21.9393,21.9631,131200.0
2008-04-22 13:35:00,64.53,64.66,64.5,64.58,116400.0,21.9631,22.0073,21.9529,21.9801,116400.0
2008-04-22 13:40:00,64.6,64.64,64.55,64.58,84800.0,21.9869,22.0005,21.9699,21.9801,84800.0
2008-04-22 13:45:00,64.58,64.67,64.56,64.64,143000.0,21.9801,22.0107,21.9733,22.0005,143000.0
2008-04-22 13:50:00,64.64,64.66,64.58,64.61,61400.0,22.0005,22.0073,21.9801,21.9903,61400.0
2008-04-22 13:55:00,64.59,64.67,64.58,64.67,129600.0,21.9835,22.0107,21.9801,22.0107,129600.0
2008-04-22 14:00:00,64.66,64.69,64.46,64.53,87000.0,22.0073,22.0175,21.9393,21.9631,87000.0
2008-04-22 14:05:00,64.55,64.73,64.51,64.65,115600.0,21.9699,22.0312,21.9563,22.0039,115600.0
2008-04-22 14:10:00,64.64,64.71,64.42,64.58,204400.0,22.0005,22.0243,21.9256,21.9801,204400.0
2008-04-22 14:15:00,64.59,64.6,64.44,64.46,280400.0,21.9835,21.9869,21.9325,21.9393,280400.0
2008-04-22 14:20:00,64.45,64.61,64.24,64.35,680000.0,21.9359,21.9903,21.8644,21.9018,680000.0
2008-04-22 14:25:00,64.34,64.38,64.29,64.36,292600.0,21.8984,21.912,21.8814,21.9052,292600.0
2008-04-22 14:30:00,64.35,64.67,64.33,64.41,179800.0,21.9018,22.0107,21.895,21.9222,179800.0
2008-04-22 14:35:00,64.42,64.46,64.23,64.27,142600.0,21.9256,21.9393,21.861,21.8746,142600.0
2008-04-22 14:40:00,64.28,64.35,64.11,64.17,204800.0,21.878,21.9018,21.8201,21.8406,204800.0
2008-04-22 14:45:00,64.14,64.18,63.98,64.0,216800.0,21.8303,21.844,21.7759,21.7827,216800.0
2008-04-22 14:50:00,64.01,64.05,63.88,63.91,152000.0,21.7861,21.7997,21.7419,21.7521,152000.0
2008-04-22 14:55:00,63.91,63.92,63.62,63.71,290400.0,21.7521,21.7555,21.6534,21.684,290400.0
2008-04-22 15:00:00,63.73,63.96,63.71,63.95,187400.0,21.6908,21.7691,21.684,21.7657,187400.0
2008-04-22 15:05:00,63.95,64.16,63.92,64.1,206600.0,21.7657,21.8372,21.7555,21.8167,206600.0
2008-04-22 15:10:00,64.1,64.13,63.99,64.11,228600.0,21.8167,21.8269,21.7793,21.8201,228600.0
2008-04-22 15:15:00,64.11,64.15,63.95,63.99,110000.0,21.8201,21.8338,21.7657,21.7793,110000.0
2008-04-22 15:20:00,63.97,64.35,63.81,63.87,120400.0,21.7725,21.9018,21.718,21.7385,120400.0
2008-04-22 15:25:00,63.88,63.89,63.69,63.72,243800.0,21.7419,21.7453,21.6772,21.6874,243800.0
2008-04-22 15:30:00,63.73,63.88,63.69,63.71,169400.0,21.6908,21.7419,21.6772,21.684,169400.0
2008-04-22 15:35:00,63.71,63.76,63.66,63.75,133600.0,21.684,21.701,21.667,21.6976,133600.0
2008-04-22 15:40:00,63.74,63.83,63.67,63.8,172200.0,21.6942,21.7248,21.6704,21.7146,172200.0
2008-04-22 15:45:00,63.79,63.9,63.79,63.81,194400.0,21.7112,21.7487,21.7112,21.718,194400.0
2008-04-22 15:50:00,63.81,63.83,63.66,63.69,189200.0,21.718,21.7248,21.667,21.6772,189200.0
2008-04-22 15:55:00,63.69,63.83,63.67,63.76,368000.0,21.6772,21.7248,21.6704,21.701,368000.0
2008-04-23 09:30:00,63.6,64.2,63.6,64.01,469600.0,21.6466,21.8508,21.6466,21.7861,469600.0
2008-04-23 09:35:00,64.01,64.07,63.89,63.95,320600.0,21.7861,21.8065,21.7453,21.7657,320600.0
2008-04-23 09:40:00,63.93,64.06,63.85,64.0,203000.0,21.7589,21.8031,21.7316,21.7827,203000.0
2008-04-23 09:45:00,64.0,64.0,63.71,63.84,139400.0,21.7827,21.7827,21.684,21.7282,139400.0
2008-04-23 09:50:00,63.84,63.89,63.57,63.57,189400.0,21.7282,21.7453,21.6363,21.6363,189400.0
2008-04-23 09:55:00,63.57,63.73,63.2,63.45,449200.0,21.6363,21.6908,21.5104,21.5955,449200.0
2008-04-23 10:00:00,63.44,63.51,63.27,63.34,184600.0,21.5921,21.6159,21.5342,21.5581,184600.0
2008-04-23 10:05:00,63.35,63.65,63.21,63.52,302800.0,21.5615,21.6636,21.5138,21.6193,302800.0
2008-04-23 10:10:00,63.52,63.58,63.32,63.42,127000.0,21.6193,21.6397,21.5513,21.5853,127000.0
2008-04-23 10:15:00,63.42,63.51,63.16,63.24,213800.0,21.5853,21.6159,21.4968,21.524,213800.0
2008-04-23 10:20:00,63.24,63.31,63.13,63.21,140800.0,21.524,21.5479,21.4866,21.5138,140800.0
2008-04-23 10:25:00,63.21,63.6,63.19,63.59,213200.0,21.5138,21.6466,21.507,21.6432,213200.0
2008-04-23 10:30:00,63.6,63.74,63.47,63.47,312600.0,21.6466,21.6942,21.6023,21.6023,312600.0
2008-04-23 10:35:00,63.48,63.74,63.45,63.66,245400.0,21.6057,21.6942,21.5955,21.667,245400.0
2008-04-23 10:40:00,63.63,63.69,63.49,63.56,241600.0,21.6568,21.6772,21.6091,21.6329,241600.0
2008-04-23 10:45:00,63.55,63.58,63.35,63.52,331200.0,21.6295,21.6397,21.5615,21.6193,331200.0
2008-04-23 10:50:00,63.52,63.56,63.39,63.52,219000.0,21.6193,21.6329,21.5751,21.6193,219000.0
2008-04-23 10:55:00,63.52,63.52,63.35,63.35,200400.0,21.6193,21.6193,21.5615,21.5615,200400.0
2008-04-23 11:00:00,63.35,63.5,63.32,63.38,141600.0,21.5615,21.6125,21.5513,21.5717,141600.0
2008-04-23 11:05:00,63.38,63.51,63.36,63.39,141400.0,21.5717,21.6159,21.5649,21.5751,141400.0
2008-04-23 11:10:00,63.38,63.51,63.36,63.49,90800.0,21.5717,21.6159,21.5649,21.6091,90800.0
2008-04-23 11:15:00,63.49,63.52,63.38,63.45,171800.0,21.6091,21.6193,21.5717,21.5955,171800.0
2008-04-23 11:20:00,63.46,63.52,63.42,63.49,162400.0,21.5989,21.6193,21.5853,21.6091,162400.0
2008-04-23 11:25:00,63.49,63.5,63.39,63.42,137200.0,21.6091,21.6125,21.5751,21.5853,137200.0
2008-04-23 11:30:00,63.39,63.46,63.33,63.4,148800.0,21.5751,21.5989,21.5547,21.5785,148800.0
2008-04-23 11:35:00,63.42,63.48,63.29,63.44,99000.0,21.5853,21.6057,21.541,21.5921,99000.0
2008-04-23 11:40:00,63.41,63.42,63.27,63.37,141400.0,21.5819,21.5853,21.5342,21.5683,141400.0
2008-04-23 11:45:00,63.35,63.59,63.35,63.52,253000.0,21.5615,21.6432,21.5615,21.6193,253000.0
2008-04-23 11:50:00,63.52,63.58,63.41,63.47,177400.0,21.6193,21.6397,21.5819,21.6023,177400.0
2008-04-23 11:55:00,63.47,63.5,63.29,63.31,89400.0,21.6023,21.6125,21.541,21.5479,89400.0
2008-04-23 12:00:00,63.32,63.44,63.3,63.38,46400.0,21.5513,21.5921,21.5444,21.5717,46400.0
2008-04-23 12:05:00,63.37,63.41,63.27,63.3,69200.0,21.5683,21.5819,21.5342,21.5444,69200.0
2008-04-23 12:10:00,63.3,63.35,63.18,63.19,124600.0,21.5444,21.5615,21.5036,21.507,124600.0
2008-04-23 12:15:00,63.19,63.26,63.17,63.2,63800.0,21.507,21.5308,21.5002,21.5104,63800.0
2008-04-23 12:20:00,63.19,63.19,63.02,63.05,154800.0,21.507,21.507,21.4491,21.4594,154800.0
2008-04-23 12:25:00,63.05,63.15,63.02,63.12,87600.0,21.4594,21.4934,21.4491,21.4832,87600.0
2008-04-23 12:30:00,63.13,63.13,62.83,62.86,150200.0,21.4866,21.4866,21.3845,21.3947,150200.0
2008-04-23 12:35:00,62.88,62.99,62.76,62.89,442000.0,21.4015,21.4389,21.3607,21.4049,442000.0
2008-04-23 12:40:00,62.89,62.98,62.85,62.97,210200.0,21.4049,21.4355,21.3913,21.4321,210200.0
2008-04-23 12:45:00,62.97,63.12,62.86,63.0,153800.0,21.4321,21.4832,21.3947,21.4423,153800.0
2008-04-23 12:50:00,63.01,63.12,62.99,63.07,56400.0,21.4457,21.4832,21.4389,21.4662,56400.0
2008-04-23 12:55:00,63.07,63.08,62.95,62.98,158400.0,21.4662,21.4696,21.4253,21.4355,158400.0
2008-04-23 13:00:00,62.99,63.02,62.95,63.0,81000.0,21.4389,21.4491,21.4253,21.4423,81000.0
2008-04-23 13:05:00,63.02,63.1,62.97,63.08,99000.0,21.4491,21.4764,21.4321,21.4696,99000.0
2008-04-23 13:10:00,63.07,63.14,62.99,63.09,62400.0,21.4662,21.49,21.4389,21.473,62400.0
2008-04-23 13:15:00,63.1,63.16,62.99,63.02,95800.0,21.4764,21.4968,21.4389,21.4491,95800.0
2008-04-23 13:20:00,63.0,63.16,63.0,63.14,41400.0,21.4423,21.4968,21.4423,21.49,41400.0
2008-04-23 13:25:00,63.15,63.18,63.06,63.06,129200.0,21.4934,21.5036,21.4628,21.4628,129200.0
2008-04-23 13:30:00,63.06,63.06,62.81,63.02,227000.0,21.4628,21.4628,21.3777,21.4491,227000.0
2008-04-23 13:35:00,63.0,63.08,62.97,63.0,126000.0,21.4423,21.4696,21.4321,21.4423,126000.0
2008-04-23 13:40:00,63.01,63.05,62.94,62.96,128400.0,21.4457,21.4594,21.4219,21.4287,128400.0
2008-04-23 13:45:00,62.95,63.06,62.95,63.05,128800.0,21.4253,21.4628,21.4253,21.4594,128800.0
2008-04-23 13:50:00,63.03,63.17,63.02,63.15,138000.0,21.4526,21.5002,21.4491,21.4934,138000.0
2008-04-23 13:55:00,63.13,63.27,63.02,63.2,224800.0,21.4866,21.5342,21.4491,21.5104,224800.0
2008-04-23 14:00:00,63.19,63.33,63.13,63.16,90600.0,21.507,21.5547,21.4866,21.4968,90600.0
2008-04-23 14:05:00,63.15,63.26,63.15,63.24,52600.0,21.4934,21.5308,21.4934,21.524,52600.0
2008-04-23 14:10:00,63.24,63.4,63.21,63.24,95200.0,21.524,21.5785,21.5138,21.524,95200.0
2008-04-23 14:15:00,63.25,63.27,63.13,63.15,90800.0,21.5274,21.5342,21.4866,21.4934,90800.0
2008-04-23 14:20:00,63.15,63.21,63.05,63.08,144000.0,21.4934,21.5138,21.4594,21.4696,144000.0
2008-04-23 14:25:00,63.07,63.2,63.06,63.17,81400.0,21.4662,21.5104,21.4628,21.5002,81400.0
2008-04-23 14:30:00,63.18,63.24,63.08,63.13,560200.0,21.5036,21.524,21.4696,21.4866,560200.0
2008-04-23 14:35:00,63.14,63.21,62.98,62.99,264600.0,21.49,21.5138,21.4355,21.4389,264600.0
2008-04-23 14:40:00,62.99,63.05,62.96,62.98,84600.0,21.4389,21.4594,21.4287,21.4355,84600.0
2008-04-23 14:45:00,62.99,63.0,62.96,62.98,43800.0,21.4389,21.4423,21.4287,21.4355,43800.0
2008-04-23 14:50:00,62.99,63.0,62.93,62.94,70000.0,21.4389,21.4423,21.4185,21.4219,70000.0
2008-04-23 14:55:00,62.94,62.94,62.83,62.88,59800.0,21.4219,21.4219,21.3845,21.4015,59800.0
2008-04-23 15:00:00,62.87,63.0,62.83,62.93,88000.0,21.3981,21.4423,21.3845,21.4185,88000.0
2008-04-23 15:05:00,62.93,63.01,62.9,62.97,96400.0,21.4185,21.4457,21.4083,21.4321,96400.0
2008-04-23 15:10:00,62.98,63.1,62.95,63.04,97800.0,21.4355,21.4764,21.4253,21.456,97800.0
2008-04-23 15:15:00,63.05,63.09,62.94,63.07,88200.0,21.4594,21.473,21.4219,21.4662,88200.0
2008-04-23 15:20:00,63.06,63.15,62.99,63.1,116400.0,21.4628,21.4934,21.4389,21.4764,116400.0
2008-04-23 15:25:00,63.1,63.2,62.96,62.96,120600.0,21.4764,21.5104,21.4287,21.4287,120600.0
2008-04-23 15:30:00,62.97,62.99,62.83,62.88,197000.0,21.4321,21.4389,21.3845,21.4015,197000.0
2008-04-23 15:35:00,62.88,62.99,62.81,62.92,374800.0,21.4015,21.4389,21.3777,21.4151,374800.0
2008-04-23 15:40:00,62.92,62.99,62.86,62.94,311000.0,21.4151,21.4389,21.3947,21.4219,311000.0
2008-04-23 15:45:00,62.93,62.97,62.79,62.97,215000.0,21.4185,21.4321,21.3709,21.4321,215000.0
2008-04-23 15:50:00,62.97,63.03,62.89,62.95,297400.0,21.4321,21.4526,21.4049,21.4253,297400.0
2008-04-23 15:55:00,62.96,63.09,62.91,63.04,309200.0,21.4287,21.473,21.4117,21.456,309200.0
2008-04-24 09:30:00,62.52,62.8,62.13,62.13,542200.0,21.279,21.3743,21.1462,21.1462,542200.0
2008-04-24 09:35:00,62.13,62.16,61.5,61.71,641200.0,21.1462,21.1564,20.9318,21.0033,641200.0
2008-04-24 09:40:00,61.71,61.71,61.35,61.62,478600.0,21.0033,21.0033,20.8808,20.9727,478600.0
2008-04-24 09:45:00,61.62,61.75,61.26,61.29,497600.0,20.9727,21.0169,20.8501,20.8603,497600.0
2008-04-24 09:50:00,61.29,61.29,60.85,61.24,779800.0,20.8603,20.8603,20.7106,20.8433,779800.0
2008-04-24 09:55:00,61.24,61.38,61.01,61.05,384000.0,20.8433,20.891,20.765,20.7787,384000.0
2008-04-24 10:00:00,61.04,61.06,60.62,60.84,626600.0,20.7752,20.7821,20.6323,20.7072,626600.0
2008-04-24 10:05:00,60.84,60.96,60.73,60.77,333200.0,20.7072,20.748,20.6697,20.6834,333200.0
2008-04-24 10:10:00,60.77,61.08,60.77,61.02,437600.0,20.6834,20.7889,20.6834,20.7684,437600.0
2008-04-24 10:15:00,61.0,61.27,60.99,61.07,285600.0,20.7616,20.8535,20.7582,20.7855,285600.0
2008-04-24 10:20:00,61.07,61.28,60.96,61.25,658200.0,20.7855,20.8569,20.748,20.8467,658200.0
2008-04-24 10:25:00,61.25,61.35,61.18,61.33,244600.0,20.8467,20.8808,20.8229,20.874,244600.0
2008-04-24 10:30:00,61.33,61.38,61.04,61.09,363200.0,20.874,20.891,20.7752,20.7923,363200.0
2008-04-24 10:35:00,61.08,61.38,61.06,61.33,353800.0,20.7889,20.891,20.7821,20.874,353800.0
2008-04-24 10:40:00,61.34,61.48,61.33,61.47,132800.0,20.8774,20.925,20.874,20.9216,132800.0
2008-04-24 10:45:00,61.45,61.66,61.4,61.41,220800.0,20.9148,20.9863,20.8978,20.9012,220800.0
2008-04-24 10:50:00,61.39,61.5,61.19,61.48,231800.0,20.8944,20.9318,20.8263,20.925,231800.0
2008-04-24 10:55:00,61.48,61.59,61.44,61.52,103200.0,20.925,20.9624,20.9114,20.9386,103200.0
2008-04-24 11:00:00,61.51,61.58,61.49,61.54,202400.0,20.9352,20.959,20.9284,20.9454,202400.0
2008-04-24 11:05:00,61.54,61.58,61.49,61.5,459200.0,20.9454,20.959,20.9284,20.9318,459200.0
2008-04-24 11:10:00,61.51,61.51,61.35,61.37,210800.0,20.9352,20.9352,20.8808,20.8876,210800.0
2008-04-24 11:15:00,61.37,61.45,61.32,61.33,193600.0,20.8876,20.9148,20.8705,20.874,193600.0
2008-04-24 11:20:00,61.34,61.4,61.19,61.27,133400.0,20.8774,20.8978,20.8263,20.8535,133400.0
2008-04-24 11:25:00,61.29,61.44,61.28,61.38,60600.0,20.8603,20.9114,20.8569,20.891,60600.0
2008-04-24 11:30:00,61.38,61.5,61.36,61.49,144400.0,20.891,20.9318,20.8842,20.9284,144400.0
2008-04-24 11:35:00,61.49,61.54,61.46,61.49,143400.0,20.9284,20.9454,20.9182,20.9284,143400.0
2008-04-24 11:40:00,61.49,61.52,61.45,61.51,119800.0,20.9284,20.9386,20.9148,20.9352,119800.0
2008-04-24 11:45:00,61.51,61.68,61.51,61.65,312800.0,20.9352,20.9931,20.9352,20.9829,312800.0
2008-04-24 11:50:00,61.65,61.7,61.55,61.56,150000.0,20.9829,20.9999,20.9488,20.9522,150000.0
2008-04-24 11:55:00,61.56,61.61,61.43,61.49,131600.0,20.9522,20.9692,20.908,20.9284,131600.0
2008-04-24 12:00:00,61.49,61.63,61.49,61.6,72800.0,20.9284,20.9761,20.9284,20.9658,72800.0
2008-04-24 12:05:00,61.62,61.66,61.54,61.57,91600.0,20.9727,20.9863,20.9454,20.9556,91600.0
2008-04-24 12:10:00,61.56,61.63,61.5,61.54,86000.0,20.9522,20.9761,20.9318,20.9454,86000.0
2008-04-24 12:15:00,61.52,61.59,61.47,61.49,119200.0,20.9386,20.9624,20.9216,20.9284,119200.0
2008-04-24 12:20:00,61.49,61.52,61.31,61.35,169600.0,20.9284,20.9386,20.8671,20.8808,169600.0
2008-04-24 12:25:00,61.35,61.43,61.23,61.25,108200.0,20.8808,20.908,20.8399,20.8467,108200.0
2008-04-24 12:30:00,61.24,61.26,61.1,61.22,105800.0,20.8433,20.8501,20.7957,20.8365,105800.0
2008-04-24 12:35:00,61.21,61.24,61.08,61.1,161200.0,20.8331,20.8433,20.7889,20.7957,161200.0
2008-04-24 12:40:00,61.12,61.4,61.11,61.38,127200.0,20.8025,20.8978,20.7991,20.891,127200.0
2008-04-24 12:45:00,61.36,61.38,61.27,61.28,62400.0,20.8842,20.891,20.8535,20.8569,62400.0
2008-04-24 12:50:00,61.3,61.33,61.21,61.24,123000.0,20.8637,20.874,20.8331,20.8433,123000.0
2008-04-24 12:55:00,61.24,61.38,61.23,61.34,114800.0,20.8433,20.891,20.8399,20.8774,114800.0
2008-04-24 13:00:00,61.37,61.38,61.3,61.33,107000.0,20.8876,20.891,20.8637,20.874,107000.0
2008-04-24 13:05:00,61.33,61.35,61.23,61.27,160400.0,20.874,20.8808,20.8399,20.8535,160400.0
2008-04-24 13:10:00,61.27,61.32,61.23,61.3,166600.0,20.8535,20.8705,20.8399,20.8637,166600.0
2008-04-24 13:15:00,61.3,61.38,61.2,61.22,63800.0,20.8637,20.891,20.8297,20.8365,63800.0
2008-04-24 13:20:00,61.23,61.24,61.16,61.17,56400.0,20.8399,20.8433,20.8161,20.8195,56400.0
2008-04-24 13:25:00,61.17,61.18,61.05,61.13,105600.0,20.8195,20.8229,20.7787,20.8059,105600.0
2008-04-24 13:30:00,61.13,61.14,60.98,61.01,145000.0,20.8059,20.8093,20.7548,20.765,145000.0
2008-04-24 13:35:00,61.02,61.06,60.87,60.91,227200.0,20.7684,20.7821,20.7174,20.731,227200.0
2008-04-24 13:40:00,60.88,60.98,60.76,60.77,132600.0,20.7208,20.7548,20.6799,20.6834,132600.0
2008-04-24 13:45:00,60.79,60.86,60.73,60.82,171400.0,20.6902,20.714,20.6697,20.7004,171400.0
2008-04-24 13:50:00,60.83,60.98,60.79,60.96,94000.0,20.7038,20.7548,20.6902,20.748,94000.0
2008-04-24 13:55:00,60.94,61.19,60.87,61.14,125600.0,20.7412,20.8263,20.7174,20.8093,125600.0
2008-04-24 14:00:00,61.1,61.15,60.9,60.93,93800.0,20.7957,20.8127,20.7276,20.7378,93800.0
2008-04-24 14:05:00,60.93,61.07,60.9,61.0,114200.0,20.7378,20.7855,20.7276,20.7616,114200.0
2008-04-24 14:10:00,61.0,61.43,60.95,61.39,421000.0,20.7616,20.908,20.7446,20.8944,421000.0
2008-04-24 14:15:00,61.38,62.28,61.16,62.09,2056800.0,20.891,21.1973,20.8161,21.1326,2056800.0
2008-04-24 14:20:00,62.09,62.36,61.88,62.02,1144600.0,21.1326,21.2245,21.0611,21.1088,1144600.0
2008-04-24 14:25:00,62.02,62.21,61.41,61.53,616200.0,21.1088,21.1735,20.9012,20.942,616200.0
2008-04-24 14:30:00,61.53,61.59,61.27,61.5,315400.0,20.942,20.9624,20.8535,20.9318,315400.0
2008-04-24 14:35:00,61.49,61.61,61.37,61.48,175800.0,20.9284,20.9692,20.8876,20.925,175800.0
2008-04-24 14:40:00,61.47,61.48,61.25,61.35,198800.0,20.9216,20.925,20.8467,20.8808,198800.0
2008-04-24 14:45:00,61.35,61.73,61.35,61.54,149000.0,20.8808,21.0101,20.8808,20.9454,149000.0
2008-04-24 14:50:00,61.53,61.58,61.39,61.58,162600.0,20.942,20.959,20.8944,20.959,162600.0
2008-04-24 14:55:00,61.56,61.83,61.54,61.74,117800.0,20.9522,21.0441,20.9454,21.0135,117800.0
2008-04-24 15:00:00,61.74,61.76,61.63,61.74,91200.0,21.0135,21.0203,20.9761,21.0135,91200.0
2008-04-24 15:05:00,61.74,61.99,61.74,61.92,150000.0,21.0135,21.0986,21.0135,21.0748,150000.0
2008-04-24 15:10:00,61.93,61.96,61.73,61.85,153000.0,21.0782,21.0884,21.0101,21.0509,153000.0
2008-04-24 15:15:00,61.84,61.86,61.49,61.56,213600.0,21.0475,21.0543,20.9284,20.9522,213600.0
2008-04-24 15:20:00,61.58,61.79,61.46,61.5,123200.0,20.959,21.0305,20.9182,20.9318,123200.0
2008-04-24 15:25:00,61.5,61.68,61.47,61.63,147600.0,20.9318,20.9931,20.9216,20.9761,147600.0
2008-04-24 15:30:00,61.65,61.65,61.48,61.53,174200.0,20.9829,20.9829,20.925,20.942,174200.0
2008-04-24 15:35:00,61.53,61.6,61.35,61.4,237400.0,20.942,20.9658,20.8808,20.8978,237400.0
2008-04-24 15:40:00,61.38,61.43,61.08,61.1,373600.0,20.891,20.908,20.7889,20.7957,373600.0
2008-04-24 15:45:00,61.12,61.21,61.0,61.07,245000.0,20.8025,20.8331,20.7616,20.7855,245000.0
2008-04-24 15:50:00,61.06,61.25,61.01,61.09,378200.0,20.7821,20.8467,20.765,20.7923,378200.0
2008-04-24 15:55:00,61.08,61.16,61.04,61.09,417600.0,20.7889,20.8161,20.7752,20.7923,417600.0
2008-04-25 09:30:00,61.99,62.4,61.96,62.32,534200.0,21.0986,21.2381,21.0884,21.2109,534200.0
2008-04-25 09:35:00,62.32,62.56,62.3,62.4,407400.0,21.2109,21.2926,21.2041,21.2381,407400.0
2008-04-25 09:40:00,62.39,62.6,62.32,62.44,317600.0,21.2347,21.3062,21.2109,21.2517,317600.0
2008-04-25 09:45:00,62.44,62.45,61.74,61.78,234400.0,21.2517,21.2551,21.0135,21.0271,234400.0
2008-04-25 09:50:00,61.77,61.79,61.41,61.76,313800.0,21.0237,21.0305,20.9012,21.0203,313800.0
2008-04-25 09:55:00,61.78,61.82,61.62,61.67,291200.0,21.0271,21.0407,20.9727,20.9897,291200.0
2008-04-25 10:00:00,61.67,61.67,61.27,61.3,390400.0,20.9897,20.9897,20.8535,20.8637,390400.0
2008-04-25 10:05:00,61.27,61.41,61.2,61.4,438800.0,20.8535,20.9012,20.8297,20.8978,438800.0
2008-04-25 10:10:00,61.4,61.87,61.38,61.74,251400.0,20.8978,21.0577,20.891,21.0135,251400.0
2008-04-25 10:15:00,61.74,61.86,61.6,61.86,152000.0,21.0135,21.0543,20.9658,21.0543,152000.0
2008-04-25 10:20:00,61.86,61.93,61.66,61.75,192000.0,21.0543,21.0782,20.9863,21.0169,192000.0
2008-04-25 10:25:00,61.74,61.85,61.65,61.7,159800.0,21.0135,21.0509,20.9829,20.9999,159800.0
2008-04-25 10:30:00,61.71,62.21,61.67,62.03,224600.0,21.0033,21.1735,20.9897,21.1122,224600.0
2008-04-25 10:35:00,62.02,62.07,61.81,61.91,250000.0,21.1088,21.1258,21.0373,21.0714,250000.0
2008-04-25 10:40:00,61.91,61.98,61.47,61.54,363200.0,21.0714,21.0952,20.9216,20.9454,363200.0
2008-04-25 10:45:00,61.55,61.55,61.42,61.55,323800.0,20.9488,20.9488,20.9046,20.9488,323800.0
2008-04-25 10:50:00,61.55,61.72,61.49,61.59,278600.0,20.9488,21.0067,20.9284,20.9624,278600.0
2008-04-25 10:55:00,61.58,61.72,61.43,61.65,293800.0,20.959,21.0067,20.908,20.9829,293800.0
2008-04-25 11:00:00,61.65,61.71,61.48,61.52,198000.0,20.9829,21.0033,20.925,20.9386,198000.0
2008-04-25 11:05:00,61.52,61.67,61.49,61.63,197200.0,20.9386,20.9897,20.9284,20.9761,197200.0
2008-04-25 11:10:00,61.63,61.74,61.4,61.41,248000.0,20.9761,21.0135,20.8978,20.9012,248000.0
2008-04-25 11:15:00,61.41,61.48,61.24,61.31,236000.0,20.9012,20.925,20.8433,20.8671,236000.0
2008-04-25 11:20:00,61.32,61.38,61.25,61.37,163200.0,20.8705,20.891,20.8467,20.8876,163200.0
2008-04-25 11:25:00,61.36,61.5,61.35,61.46,148600.0,20.8842,20.9318,20.8808,20.9182,148600.0
2008-04-25 11:30:00,61.46,61.51,61.41,61.46,195600.0,20.9182,20.9352,20.9012,20.9182,195600.0
2008-04-25 11:35:00,61.45,61.53,61.32,61.34,208600.0,20.9148,20.942,20.8705,20.8774,208600.0
2008-04-25 11:40:00,61.33,61.4,61.27,61.27,119600.0,20.874,20.8978,20.8535,20.8535,119600.0
2008-04-25 11:45:00,61.3,61.37,61.23,61.27,139200.0,20.8637,20.8876,20.8399,20.8535,139200.0
2008-04-25 11:50:00,61.27,61.33,61.24,61.31,94600.0,20.8535,20.874,20.8433,20.8671,94600.0
2008-04-25 11:55:00,61.32,61.35,61.23,61.29,115400.0,20.8705,20.8808,20.8399,20.8603,115400.0
2008-04-25 12:00:00,61.29,61.35,61.06,61.1,182600.0,20.8603,20.8808,20.7821,20.7957,182600.0
2008-04-25 12:05:00,61.11,61.3,61.05,61.1,196400.0,20.7991,20.8637,20.7787,20.7957,196400.0
2008-04-25 12:10:00,61.08,61.21,61.02,61.09,100600.0,20.7889,20.8331,20.7684,20.7923,100600.0
2008-04-25 12:15:00,61.1,61.26,61.1,61.2,127800.0,20.7957,20.8501,20.7957,20.8297,127800.0
2008-04-25 12:20:00,61.2,61.24,61.01,61.04,204400.0,20.8297,20.8433,20.765,20.7752,204400.0
2008-04-25 12:25:00,61.02,61.06,60.9,60.99,195400.0,20.7684,20.7821,20.7276,20.7582,195400.0
2008-04-25 12:30:00,60.99,61.0,60.77,60.85,137200.0,20.7582,20.7616,20.6834,20.7106,137200.0
2008-04-25 12:35:00,60.83,61.02,60.75,61.02,161600.0,20.7038,20.7684,20.6765,20.7684,161600.0
2008-04-25 12:40:00,61.01,61.02,60.96,61.02,223400.0,20.765,20.7684,20.748,20.7684,223400.0
2008-04-25 12:45:00,61.02,61.03,60.91,60.98,289800.0,20.7684,20.7718,20.731,20.7548,289800.0
2008-04-25 12:50:00,60.98,61.02,60.87,60.96,131600.0,20.7548,20.7684,20.7174,20.748,131600.0
2008-04-25 12:55:00,60.96,60.98,60.88,60.96,82800.0,20.748,20.7548,20.7208,20.748,82800.0
2008-04-25 13:00:00,60.96,60.99,60.92,60.97,63600.0,20.748,20.7582,20.7344,20.7514,63600.0
2008-04-25 13:05:00,60.98,61.01,60.79,60.87,155200.0,20.7548,20.765,20.6902,20.7174,155200.0
2008-04-25 13:10:00,60.9,61.6,60.87,61.35,1718800.0,20.7276,20.9658,20.7174,20.8808,1718800.0
2008-04-25 13:15:00,61.34,61.35,60.92,61.06,558600.0,20.8774,20.8808,20.7344,20.7821,558600.0
2008-04-25 13:20:00,61.05,61.24,60.98,61.24,192600.0,20.7787,20.8433,20.7548,20.8433,192600.0
2008-04-25 13:25:00,61.24,61.38,61.2,61.38,154400.0,20.8433,20.891,20.8297,20.891,154400.0
2008-04-25 13:30:00,61.37,61.37,61.18,61.23,233000.0,20.8876,20.8876,20.8229,20.8399,233000.0
2008-04-25 13:35:00,61.22,61.41,61.22,61.38,94000.0,20.8365,20.9012,20.8365,20.891,94000.0
2008-04-25 13:40:00,61.38,61.49,61.35,61.38,141600.0,20.891,20.9284,20.8808,20.891,141600.0
2008-04-25 13:45:00,61.37,61.49,61.28,61.4,122400.0,20.8876,20.9284,20.8569,20.8978,122400.0
2008-04-25 13:50:00,61.4,61.52,61.4,61.49,112800.0,20.8978,20.9386,20.8978,20.9284,112800.0
2008-04-25 13:55:00,61.51,61.8,61.48,61.77,163600.0,20.9352,21.0339,20.925,21.0237,163600.0
2008-04-25 14:00:00,61.77,61.96,61.64,61.92,144200.0,21.0237,21.0884,20.9795,21.0748,144200.0
2008-04-25 14:05:00,61.94,61.96,61.76,61.81,116400.0,21.0816,21.0884,21.0203,21.0373,116400.0
2008-04-25 14:10:00,61.8,61.8,61.65,61.67,135600.0,21.0339,21.0339,20.9829,20.9897,135600.0
2008-04-25 14:15:00,61.7,61.71,61.54,61.58,79200.0,20.9999,21.0033,20.9454,20.959,79200.0
2008-04-25 14:20:00,61.59,61.76,61.58,61.59,123200.0,20.9624,21.0203,20.959,20.9624,123200.0
2008-04-25 14:25:00,61.59,61.77,61.58,61.65,147400.0,20.9624,21.0237,20.959,20.9829,147400.0
2008-04-25 14:30:00,61.66,61.68,61.55,61.58,98600.0,20.9863,20.9931,20.9488,20.959,98600.0
2008-04-25 14:35:00,61.58,61.63,61.53,61.57,70600.0,20.959,20.9761,20.942,20.9556,70600.0
2008-04-25 14:40:00,61.6,61.62,61.48,61.5,100000.0,20.9658,20.9727,20.925,20.9318,100000.0
2008-04-25 14:45:00,61.52,61.59,61.42,61.45,104200.0,20.9386,20.9624,20.9046,20.9148,104200.0
2008-04-25 14:50:00,61.45,61.59,61.43,61.55,114600.0,20.9148,20.9624,20.908,20.9488,114600.0
2008-04-25 14:55:00,61.55,61.63,61.5,61.52,99400.0,20.9488,20.9761,20.9318,20.9386,99400.0
2008-04-25 15:00:00,61.52,61.74,61.5,61.68,135200.0,20.9386,21.0135,20.9318,20.9931,135200.0
2008-04-25 15:05:00,61.67,61.72,61.6,61.7,243400.0,20.9897,21.0067,20.9658,20.9999,243400.0
2008-04-25 15:10:00,61.7,61.87,61.63,61.87,537000.0,20.9999,21.0577,20.9761,21.0577,537000.0
2008-04-25 15:15:00,61.85,61.92,61.79,61.81,179000.0,21.0509,21.0748,21.0305,21.0373,179000.0
2008-04-25 15:20:00,61.8,61.92,61.69,61.89,182800.0,21.0339,21.0748,20.9965,21.0645,182800.0
2008-04-25 15:25:00,61.9,61.9,61.69,61.77,178200.0,21.068,21.068,20.9965,21.0237,178200.0
2008-04-25 15:30:00,61.78,61.83,61.67,61.77,104200.0,21.0271,21.0441,20.9897,21.0237,104200.0
2008-04-25 15:35:00,61.79,61.79,61.63,61.65,125800.0,21.0305,21.0305,20.9761,20.9829,125800.0
2008-04-25 15:40:00,61.65,61.65,61.37,61.48,295600.0,20.9829,20.9829,20.8876,20.925,295600.0
2008-04-25 15:45:00,61.47,61.58,61.43,61.5,401200.0,20.9216,20.959,20.908,20.9318,401200.0
2008-04-25 15:50:00,61.51,61.62,61.49,61.58,292400.0,20.9352,20.9727,20.9284,20.959,292400.0
2008-04-25 15:55:00,61.58,61.76,61.5,61.75,371800.0,20.959,21.0203,20.9318,21.0169,371800.0
2008-04-28 09:30:00,63.02,63.15,62.42,62.45,496800.0,21.4491,21.4934,21.2449,21.2551,496800.0
2008-04-28 09:35:00,62.42,62.68,62.27,62.35,279400.0,21.2449,21.3334,21.1939,21.2211,279400.0
2008-04-28 09:40:00,62.36,62.43,62.18,62.39,338200.0,21.2245,21.2483,21.1633,21.2347,338200.0
2008-04-28 09:45:00,62.35,62.45,62.2,62.43,363400.0,21.2211,21.2551,21.1701,21.2483,363400.0
2008-04-28 09:50:00,62.43,62.65,62.35,62.52,349600.0,21.2483,21.3232,21.2211,21.279,349600.0
2008-04-28 09:55:00,62.54,62.73,62.52,62.73,264600.0,21.2858,21.3504,21.279,21.3504,264600.0
2008-04-28 10:00:00,62.73,62.73,62.27,62.32,240600.0,21.3504,21.3504,21.1939,21.2109,240600.0
2008-04-28 10:05:00,62.29,62.3,61.92,62.11,425800.0,21.2007,21.2041,21.0748,21.1394,425800.0
2008-04-28 10:10:00,62.09,62.31,61.68,61.77,335000.0,21.1326,21.2075,20.9931,21.0237,335000.0
2008-04-28 10:15:00,61.78,61.83,61.48,61.55,426000.0,21.0271,21.0441,20.925,20.9488,426000.0
2008-04-28 10:20:00,61.55,61.57,61.32,61.47,221600.0,20.9488,20.9556,20.8705,20.9216,221600.0
2008-04-28 10:25:00,61.47,61.62,61.38,61.51,255400.0,20.9216,20.9727,20.891,20.9352,255400.0
2008-04-28 10:30:00,61.52,61.75,61.48,61.61,210200.0,20.9386,21.0169,20.925,20.9692,210200.0
2008-04-28 10:35:00,61.61,61.77,61.41,61.77,285400.0,20.9692,21.0237,20.9012,21.0237,285400.0
2008-04-28 10:40:00,61.74,61.94,61.65,61.93,165600.0,21.0135,21.0816,20.9829,21.0782,165600.0
2008-04-28 10:45:00,61.92,61.93,61.75,61.84,184200.0,21.0748,21.0782,21.0169,21.0475,184200.0
2008-04-28 10:50:00,61.84,61.87,61.8,61.85,171000.0,21.0475,21.0577,21.0339,21.0509,171000.0
2008-04-28 10:55:00,61.84,61.89,61.64,61.76,182800.0,21.0475,21.0645,20.9795,21.0203,182800.0
2008-04-28 11:00:00,61.74,61.78,61.5,61.53,140200.0,21.0135,21.0271,20.9318,20.942,140200.0
2008-04-28 11:05:00,61.54,61.6,61.43,61.52,142000.0,20.9454,20.9658,20.908,20.9386,142000.0
2008-04-28 11:10:00,61.53,61.61,61.47,61.6,95400.0,20.942,20.9692,20.9216,20.9658,95400.0
2008-04-28 11:15:00,61.59,61.59,61.27,61.35,120800.0,20.9624,20.9624,20.8535,20.8808,120800.0
2008-04-28 11:20:00,61.35,61.44,61.32,61.38,85000.0,20.8808,20.9114,20.8705,20.891,85000.0
2008-04-28 11:25:00,61.39,61.68,61.29,61.65,139200.0,20.8944,20.9931,20.8603,20.9829,139200.0
2008-04-28 11:30:00,61.65,61.74,61.54,61.63,197000.0,20.9829,21.0135,20.9454,20.9761,197000.0
2008-04-28 11:35:00,61.63,61.88,61.4,61.85,145400.0,20.9761,21.0611,20.8978,21.0509,145400.0
2008-04-28 11:40:00,61.83,61.92,61.79,61.88,173800.0,21.0441,21.0748,21.0305,21.0611,173800.0
2008-04-28 11:45:00,61.9,62.04,61.88,62.04,96600.0,21.068,21.1156,21.0611,21.1156,96600.0
2008-04-28 11:50:00,62.02,62.15,61.9,61.95,118400.0,21.1088,21.153,21.068,21.085,118400.0
2008-04-28 11:55:00,61.95,61.97,61.4,61.84,72400.0,21.085,21.0918,20.8978,21.0475,72400.0
2008-04-28 12:00:00,61.85,61.89,61.82,61.85,61600.0,21.0509,21.0645,21.0407,21.0509,61600.0
2008-04-28 12:05:00,61.86,62.07,61.86,62.04,138400.0,21.0543,21.1258,21.0543,21.1156,138400.0
2008-04-28 12:10:00,62.04,62.09,61.88,61.94,101600.0,21.1156,21.1326,21.0611,21.0816,101600.0
2008-04-28 12:15:00,61.91,61.95,61.72,61.74,162600.0,21.0714,21.085,21.0067,21.0135,162600.0
2008-04-28 12:20:00,61.74,61.85,61.7,61.85,82200.0,21.0135,21.0509,20.9999,21.0509,82200.0
2008-04-28 12:25:00,61.83,61.93,61.83,61.9,66000.0,21.0441,21.0782,21.0441,21.068,66000.0
2008-04-28 12:30:00,61.91,61.96,61.77,61.81,52000.0,21.0714,21.0884,21.0237,21.0373,52000.0
2008-04-28 12:35:00,61.8,61.81,61.56,61.69,138200.0,21.0339,21.0373,20.9522,20.9965,138200.0
2008-04-28 12:40:00,61.69,61.69,61.51,61.52,88200.0,20.9965,20.9965,20.9352,20.9386,88200.0
2008-04-28 12:45:00,61.52,61.72,61.52,61.66,64000.0,20.9386,21.0067,20.9386,20.9863,64000.0
2008-04-28 12:50:00,61.63,61.84,61.59,61.77,71000.0,20.9761,21.0475,20.9624,21.0237,71000.0
2008-04-28 12:55:00,61.81,61.84,61.7,61.72,51000.0,21.0373,21.0475,20.9999,21.0067,51000.0
2008-04-28 13:00:00,61.72,61.91,61.68,61.85,100600.0,21.0067,21.0714,20.9931,21.0509,100600.0
2008-04-28 13:05:00,61.88,61.94,61.7,61.84,131000.0,21.0611,21.0816,20.9999,21.0475,131000.0
2008-04-28 13:10:00,61.85,61.88,61.75,61.8,116600.0,21.0509,21.0611,21.0169,21.0339,116600.0
2008-04-28 13:15:00,61.82,61.83,61.73,61.77,39200.0,21.0407,21.0441,21.0101,21.0237,39200.0
2008-04-28 13:20:00,61.77,61.77,61.63,61.64,84800.0,21.0237,21.0237,20.9761,20.9795,84800.0
2008-04-28 13:25:00,61.63,61.67,61.57,61.61,85600.0,20.9761,20.9897,20.9556,20.9692,85600.0
2008-04-28 13:30:00,61.61,61.75,61.6,61.7,92600.0,20.9692,21.0169,20.9658,20.9999,92600.0
2008-04-28 13:35:00,61.71,61.72,61.64,61.66,102400.0,21.0033,21.0067,20.9795,20.9863,102400.0
2008-04-28 13:40:00,61.65,61.83,61.65,61.82,68600.0,20.9829,21.0441,20.9829,21.0407,68600.0
2008-04-28 13:45:00,61.82,61.83,61.69,61.79,37200.0,21.0407,21.0441,20.9965,21.0305,37200.0
2008-04-28 13:50:00,61.79,61.82,61.71,61.77,51400.0,21.0305,21.0407,21.0033,21.0237,51400.0
2008-04-28 13:55:00,61.78,61.79,61.68,61.69,69800.0,21.0271,21.0305,20.9931,20.9965,69800.0
2008-04-28 14:00:00,61.69,61.87,61.63,61.71,200600.0,20.9965,21.0577,20.9761,21.0033,200600.0
2008-04-28 14:05:00,61.73,61.87,61.68,61.81,92000.0,21.0101,21.0577,20.9931,21.0373,92000.0
2008-04-28 14:10:00,61.8,61.81,61.64,61.64,55800.0,21.0339,21.0373,20.9795,20.9795,55800.0
2008-04-28 14:15:00,61.64,61.7,61.63,61.65,57400.0,20.9795,20.9999,20.9761,20.9829,57400.0
2008-04-28 14:20:00,61.64,61.71,61.57,61.7,95800.0,20.9795,21.0033,20.9556,20.9999,95800.0
2008-04-28 14:25:00,61.7,61.71,61.47,61.47,105800.0,20.9999,21.0033,20.9216,20.9216,105800.0
2008-04-28 14:30:00,61.46,61.62,61.46,61.56,52800.0,20.9182,20.9727,20.9182,20.9522,52800.0
2008-04-28 14:35:00,61.58,61.75,61.56,61.6,147800.0,20.959,21.0169,20.9522,20.9658,147800.0
2008-04-28 14:40:00,61.6,61.73,61.6,61.65,112600.0,20.9658,21.0101,20.9658,20.9829,112600.0
2008-04-28 14:45:00,61.65,61.65,61.45,61.46,156200.0,20.9829,20.9829,20.9148,20.9182,156200.0
2008-04-28 14:50:00,61.46,61.52,61.35,61.44,96200.0,20.9182,20.9386,20.8808,20.9114,96200.0
2008-04-28 14:55:00,61.44,61.5,61.43,61.48,83200.0,20.9114,20.9318,20.908,20.925,83200.0
2008-04-28 15:00:00,61.49,61.57,61.48,61.56,109400.0,20.9284,20.9556,20.925,20.9522,109400.0
2008-04-28 15:05:00,61.57,61.63,61.51,61.56,98600.0,20.9556,20.9761,20.9352,20.9522,98600.0
2008-04-28 15:10:00,61.57,61.61,61.5,61.53,106600.0,20.9556,20.9692,20.9318,20.942,106600.0
2008-04-28 15:15:00,61.55,61.62,61.47,61.58,183200.0,20.9488,20.9727,20.9216,20.959,183200.0
2008-04-28 15:20:00,61.59,61.6,61.46,61.52,104800.0,20.9624,20.9658,20.9182,20.9386,104800.0
2008-04-28 15:25:00,61.54,61.54,61.38,61.41,126800.0,20.9454,20.9454,20.891,20.9012,126800.0
2008-04-28 15:30:00,61.4,61.47,61.36,61.37,143600.0,20.8978,20.9216,20.8842,20.8876,143600.0
2008-04-28 15:35:00,61.35,61.48,61.35,61.46,113600.0,20.8808,20.925,20.8808,20.9182,113600.0
2008-04-28 15:40:00,61.46,61.51,61.38,61.4,183200.0,20.9182,20.9352,20.891,20.8978,183200.0
2008-04-28 15:45:00,61.4,61.41,61.25,61.31,201000.0,20.8978,20.9012,20.8467,20.8671,201000.0
2008-04-28 15:50:00,61.31,61.4,61.24,61.32,239400.0,20.8671,20.8978,20.8433,20.8705,239400.0
2008-04-28 15:55:00,61.32,61.35,61.24,61.34,260600.0,20.8705,20.8808,20.8433,20.8774,260600.0
2008-04-29 09:30:00,60.53,60.68,60.02,60.22,627600.0,20.6017,20.6527,20.4281,20.4962,627600.0
2008-04-29 09:35:00,60.22,60.35,59.75,59.81,928600.0,20.4962,20.5404,20.3362,20.3566,928600.0
2008-04-29 09:40:00,59.79,59.91,59.65,59.74,516400.0,20.3498,20.3906,20.3022,20.3328,516400.0
2008-04-29 09:45:00,59.76,59.87,59.65,59.77,457800.0,20.3396,20.377,20.3022,20.343,457800.0
2008-04-29 09:50:00,59.77,59.9,59.47,59.6,407600.0,20.343,20.3872,20.2409,20.2851,407600.0
2008-04-29 09:55:00,59.6,59.81,59.51,59.72,329400.0,20.2851,20.3566,20.2545,20.326,329400.0
2008-04-29 10:00:00,59.74,59.9,59.42,59.61,544200.0,20.3328,20.3872,20.2239,20.2885,544200.0
2008-04-29 10:05:00,59.6,59.75,59.53,59.74,303600.0,20.2851,20.3362,20.2613,20.3328,303600.0
2008-04-29 10:10:00,59.74,59.83,59.42,59.43,225800.0,20.3328,20.3634,20.2239,20.2273,225800.0
2008-04-29 10:15:00,59.43,59.55,59.25,59.26,339400.0,20.2273,20.2681,20.166,20.1694,339400.0
2008-04-29 10:20:00,59.25,59.38,59.13,59.32,446400.0,20.166,20.2103,20.1252,20.1898,446400.0
2008-04-29 10:25:00,59.3,59.32,59.07,59.13,440200.0,20.183,20.1898,20.1047,20.1252,440200.0
2008-04-29 10:30:00,59.13,59.38,59.12,59.27,198000.0,20.1252,20.2103,20.1218,20.1728,198000.0
2008-04-29 10:35:00,59.27,59.28,59.14,59.16,270200.0,20.1728,20.1762,20.1286,20.1354,270200.0
2008-04-29 10:40:00,59.18,59.22,59.1,59.18,246600.0,20.1422,20.1558,20.115,20.1422,246600.0
2008-04-29 10:45:00,59.18,59.18,59.07,59.09,459800.0,20.1422,20.1422,20.1047,20.1116,459800.0
2008-04-29 10:50:00,59.09,59.1,58.88,58.93,398000.0,20.1116,20.115,20.0401,20.0571,398000.0
2008-04-29 10:55:00,58.93,58.98,58.8,58.83,424000.0,20.0571,20.0741,20.0129,20.0231,424000.0
2008-04-29 11:00:00,58.82,58.85,58.67,58.78,519400.0,20.0197,20.0299,19.9686,20.006,519400.0
2008-04-29 11:05:00,58.78,59.13,58.77,59.12,281800.0,20.006,20.1252,20.0026,20.1218,281800.0
2008-04-29 11:10:00,59.12,59.21,58.95,59.21,383200.0,20.1218,20.1524,20.0639,20.1524,383200.0
2008-04-29 11:15:00,59.21,59.27,59.01,59.04,199800.0,20.1524,20.1728,20.0843,20.0945,199800.0
2008-04-29 11:20:00,59.02,59.13,59.0,59.02,144400.0,20.0877,20.1252,20.0809,20.0877,144400.0
2008-04-29 11:25:00,59.01,59.11,59.01,59.05,98000.0,20.0843,20.1184,20.0843,20.0979,98000.0
2008-04-29 11:30:00,59.05,59.05,58.99,59.0,165800.0,20.0979,20.0979,20.0775,20.0809,165800.0
2008-04-29 11:35:00,59.0,59.04,58.75,58.97,239600.0,20.0809,20.0945,19.9958,20.0707,239600.0
2008-04-29 11:40:00,58.95,59.0,58.83,58.83,196200.0,20.0639,20.0809,20.0231,20.0231,196200.0
2008-04-29 11:45:00,58.85,58.88,58.76,58.76,97800.0,20.0299,20.0401,19.9992,19.9992,97800.0
2008-04-29 11:50:00,58.76,58.81,58.74,58.74,108000.0,19.9992,20.0163,19.9924,19.9924,108000.0
2008-04-29 11:55:00,58.74,58.76,58.7,58.72,140800.0,19.9924,19.9992,19.9788,19.9856,140800.0
2008-04-29 12:00:00,58.72,58.78,58.72,58.74,140400.0,19.9856,20.006,19.9856,19.9924,140400.0
2008-04-29 12:05:00,58.73,58.74,58.7,58.71,229800.0,19.989,19.9924,19.9788,19.9822,229800.0
2008-04-29 12:10:00,58.72,58.74,58.33,58.4,561200.0,19.9856,19.9924,19.8529,19.8767,561200.0
2008-04-29 12:15:00,58.41,58.45,58.29,58.43,187200.0,19.8801,19.8937,19.8393,19.8869,187200.0
2008-04-29 12:20:00,58.42,58.44,58.18,58.3,226400.0,19.8835,19.8903,19.8018,19.8427,226400.0
2008-04-29 12:25:00,58.28,58.45,58.28,58.45,158200.0,19.8359,19.8937,19.8359,19.8937,158200.0
2008-04-29 12:30:00,58.45,58.56,58.35,58.55,165600.0,19.8937,19.9312,19.8597,19.9278,165600.0
2008-04-29 12:35:00,58.55,58.6,58.44,58.57,125600.0,19.9278,19.9448,19.8903,19.9346,125600.0
2008-04-29 12:40:00,58.59,58.59,58.45,58.52,144200.0,19.9414,19.9414,19.8937,19.9176,144200.0
2008-04-29 12:45:00,58.51,58.55,58.39,58.4,77000.0,19.9142,19.9278,19.8733,19.8767,77000.0
2008-04-29 12:50:00,58.4,58.52,58.38,58.4,104800.0,19.8767,19.9176,19.8699,19.8767,104800.0
2008-04-29 12:55:00,58.4,58.45,58.34,58.43,113400.0,19.8767,19.8937,19.8563,19.8869,113400.0
2008-04-29 13:00:00,58.43,58.45,58.32,58.33,164200.0,19.8869,19.8937,19.8495,19.8529,164200.0
2008-04-29 13:05:00,58.33,58.47,58.33,58.37,81200.0,19.8529,19.9005,19.8529,19.8665,81200.0
2008-04-29 13:10:00,58.36,58.48,58.34,58.35,110200.0,19.8631,19.9039,19.8563,19.8597,110200.0
2008-04-29 13:15:00,58.38,58.43,58.33,58.39,135600.0,19.8699,19.8869,19.8529,19.8733,135600.0
2008-04-29 13:20:00,58.38,58.43,58.35,58.38,113600.0,19.8699,19.8869,19.8597,19.8699,113600.0
2008-04-29 13:25:00,58.37,58.37,58.25,58.28,159200.0,19.8665,19.8665,19.8257,19.8359,159200.0
2008-04-29 13:30:00,58.29,58.53,58.29,58.51,413600.0,19.8393,19.921,19.8393,19.9142,413600.0
2008-04-29 13:35:00,58.5,58.82,58.3,58.81,238400.0,19.9107,20.0197,19.8427,20.0163,238400.0
2008-04-29 13:40:00,58.81,58.81,58.63,58.63,124200.0,20.0163,20.0163,19.955,19.955,124200.0
2008-04-29 13:45:00,58.63,58.7,58.5,58.58,194000.0,19.955,19.9788,19.9107,19.938,194000.0
2008-04-29 13:50:00,58.57,58.77,58.57,58.74,98000.0,19.9346,20.0026,19.9346,19.9924,98000.0
2008-04-29 13:55:00,58.74,58.86,58.72,58.85,147600.0,19.9924,20.0333,19.9856,20.0299,147600.0
2008-04-29 14:00:00,58.87,58.93,58.6,58.91,262400.0,20.0367,20.0571,19.9448,20.0503,262400.0
2008-04-29 14:05:00,58.91,59.04,58.75,59.01,404600.0,20.0503,20.0945,19.9958,20.0843,404600.0
2008-04-29 14:10:00,59.0,59.11,58.93,58.95,122200.0,20.0809,20.1184,20.0571,20.0639,122200.0
2008-04-29 14:15:00,58.95,58.98,58.83,58.97,110000.0,20.0639,20.0741,20.0231,20.0707,110000.0
2008-04-29 14:20:00,58.98,59.02,58.93,58.94,97400.0,20.0741,20.0877,20.0571,20.0605,97400.0
2008-04-29 14:25:00,58.94,58.94,58.77,58.78,84800.0,20.0605,20.0605,20.0026,20.006,84800.0
2008-04-29 14:30:00,58.79,58.82,58.56,58.69,245400.0,20.0094,20.0197,19.9312,19.9754,245400.0
2008-04-29 14:35:00,58.69,58.85,58.63,58.76,230600.0,19.9754,20.0299,19.955,19.9992,230600.0
2008-04-29 14:40:00,58.74,58.98,58.74,58.93,186600.0,19.9924,20.0741,19.9924,20.0571,186600.0
2008-04-29 14:45:00,58.9,59.05,58.9,59.01,184200.0,20.0469,20.0979,20.0469,20.0843,184200.0
2008-04-29 14:50:00,59.02,59.04,58.93,59.01,156800.0,20.0877,20.0945,20.0571,20.0843,156800.0
2008-04-29 14:55:00,59.01,59.18,59.01,59.13,164200.0,20.0843,20.1422,20.0843,20.1252,164200.0
2008-04-29 15:00:00,59.13,59.18,59.0,59.0,141400.0,20.1252,20.1422,20.0809,20.0809,141400.0
2008-04-29 15:05:00,59.0,59.12,58.93,59.05,199400.0,20.0809,20.1218,20.0571,20.0979,199400.0
2008-04-29 15:10:00,59.04,59.04,58.83,58.95,145800.0,20.0945,20.0945,20.0231,20.0639,145800.0
2008-04-29 15:15:00,58.96,58.96,58.81,58.88,153400.0,20.0673,20.0673,20.0163,20.0401,153400.0
2008-04-29 15:20:00,58.88,58.88,58.65,58.67,188400.0,20.0401,20.0401,19.9618,19.9686,188400.0
2008-04-29 15:25:00,58.65,58.7,58.51,58.52,250000.0,19.9618,19.9788,19.9142,19.9176,250000.0
2008-04-29 15:30:00,58.52,58.53,58.41,58.5,250400.0,19.9176,19.921,19.8801,19.9107,250400.0
2008-04-29 15:35:00,58.49,58.62,58.49,58.53,281800.0,19.9073,19.9516,19.9073,19.921,281800.0
2008-04-29 15:40:00,58.52,58.66,58.45,58.45,325800.0,19.9176,19.9652,19.8937,19.8937,325800.0
2008-04-29 15:45:00,58.45,58.68,58.27,58.37,428600.0,19.8937,19.972,19.8325,19.8665,428600.0
2008-04-29 15:50:00,58.37,58.55,58.25,58.31,496200.0,19.8665,19.9278,19.8257,19.8461,496200.0
2008-04-29 15:55:00,58.31,58.4,58.26,58.39,540600.0,19.8461,19.8767,19.8291,19.8733,540600.0
2008-04-30 09:30:00,59.15,59.35,58.85,58.95,607400.0,20.132,20.2,20.0299,20.0639,607400.0
2008-04-30 09:35:00,58.95,59.46,58.95,59.36,337400.0,20.0639,20.2375,20.0639,20.2035,337400.0
2008-04-30 09:40:00,59.37,59.55,59.29,59.43,382600.0,20.2069,20.2681,20.1796,20.2273,382600.0
2008-04-30 09:45:00,59.43,59.67,59.38,59.6,296600.0,20.2273,20.309,20.2103,20.2851,296600.0
2008-04-30 09:50:00,59.6,59.63,59.38,59.41,182600.0,20.2851,20.2953,20.2103,20.2205,182600.0
2008-04-30 09:55:00,59.4,59.51,59.32,59.34,215800.0,20.2171,20.2545,20.1898,20.1966,215800.0
2008-04-30 10:00:00,59.35,59.45,59.23,59.31,271600.0,20.2,20.2341,20.1592,20.1864,271600.0
2008-04-30 10:05:00,59.31,59.5,59.26,59.34,281600.0,20.1864,20.2511,20.1694,20.1966,281600.0
2008-04-30 10:10:00,59.35,59.38,59.3,59.34,103400.0,20.2,20.2103,20.183,20.1966,103400.0
2008-04-30 10:15:00,59.35,59.38,59.23,59.32,104600.0,20.2,20.2103,20.1592,20.1898,104600.0
2008-04-30 10:20:00,59.32,59.33,59.16,59.21,108800.0,20.1898,20.1932,20.1354,20.1524,108800.0
2008-04-30 10:25:00,59.2,59.6,59.16,59.18,413400.0,20.149,20.2851,20.1354,20.1422,413400.0
2008-04-30 10:30:00,59.17,59.2,58.77,58.77,403200.0,20.1388,20.149,20.0026,20.0026,403200.0
2008-04-30 10:35:00,58.8,58.86,58.42,58.44,307200.0,20.0129,20.0333,19.8835,19.8903,307200.0
2008-04-30 10:40:00,58.44,58.5,58.04,58.13,306800.0,19.8903,19.9107,19.7542,19.7848,306800.0
2008-04-30 10:45:00,58.13,58.43,58.1,58.36,208400.0,19.7848,19.8869,19.7746,19.8631,208400.0
2008-04-30 10:50:00,58.34,58.81,57.9,57.98,601600.0,19.8563,20.0163,19.7065,19.7338,601600.0
2008-04-30 10:55:00,57.98,58.08,57.94,57.99,815800.0,19.7338,19.7678,19.7201,19.7372,815800.0
2008-04-30 11:00:00,57.98,58.2,57.98,58.07,503000.0,19.7338,19.8086,19.7338,19.7644,503000.0
2008-04-30 11:05:00,58.06,58.21,57.98,58.16,391800.0,19.761,19.812,19.7338,19.795,391800.0
2008-04-30 11:10:00,58.16,58.19,58.04,58.1,359800.0,19.795,19.8052,19.7542,19.7746,359800.0
2008-04-30 11:15:00,58.12,58.13,57.95,57.99,342600.0,19.7814,19.7848,19.7236,19.7372,342600.0
2008-04-30 11:20:00,57.99,58.02,57.96,57.99,349000.0,19.7372,19.7474,19.727,19.7372,349000.0
2008-04-30 11:25:00,58.0,58.1,57.98,58.01,336600.0,19.7406,19.7746,19.7338,19.744,336600.0
2008-04-30 11:30:00,58.01,58.16,57.99,58.09,575400.0,19.744,19.795,19.7372,19.7712,575400.0
2008-04-30 11:35:00,58.1,58.13,57.99,58.1,333000.0,19.7746,19.7848,19.7372,19.7746,333000.0
2008-04-30 11:40:00,58.1,58.23,58.07,58.14,391200.0,19.7746,19.8189,19.7644,19.7882,391200.0
2008-04-30 11:45:00,58.14,58.25,58.0,58.23,465600.0,19.7882,19.8257,19.7406,19.8189,465600.0
2008-04-30 11:50:00,58.22,58.24,58.09,58.1,465400.0,19.8154,19.8223,19.7712,19.7746,465400.0
2008-04-30 11:55:00,58.1,58.26,58.08,58.24,101400.0,19.7746,19.8291,19.7678,19.8223,101400.0
2008-04-30 12:00:00,58.25,58.37,58.0,58.35,372200.0,19.8257,19.8665,19.7406,19.8597,372200.0
2008-04-30 12:05:00,58.35,58.35,58.13,58.15,204800.0,19.8597,19.8597,19.7848,19.7916,204800.0
2008-04-30 12:10:00,58.15,58.24,57.8,57.97,371600.0,19.7916,19.8223,19.6725,19.7304,371600.0
2008-04-30 12:15:00,58.0,58.02,57.87,57.9,202400.0,19.7406,19.7474,19.6963,19.7065,202400.0
2008-04-30 12:20:00,57.89,57.96,57.82,57.96,145800.0,19.7031,19.727,19.6793,19.727,145800.0
2008-04-30 12:25:00,57.96,58.0,57.92,57.97,291600.0,19.727,19.7406,19.7133,19.7304,291600.0
2008-04-30 12:30:00,57.97,58.02,57.94,57.98,318800.0,19.7304,19.7474,19.7201,19.7338,318800.0
2008-04-30 12:35:00,57.98,58.04,57.95,57.98,262000.0,19.7338,19.7542,19.7236,19.7338,262000.0
2008-04-30 12:40:00,57.98,58.0,57.94,57.99,116000.0,19.7338,19.7406,19.7201,19.7372,116000.0
2008-04-30 12:45:00,57.99,58.03,57.95,57.99,189200.0,19.7372,19.7508,19.7236,19.7372,189200.0
2008-04-30 12:50:00,57.99,58.05,57.96,57.98,134000.0,19.7372,19.7576,19.727,19.7338,134000.0
2008-04-30 12:55:00,57.98,58.02,57.96,57.99,99400.0,19.7338,19.7474,19.727,19.7372,99400.0
2008-04-30 13:00:00,58.0,58.01,57.96,57.97,100400.0,19.7406,19.744,19.727,19.7304,100400.0
2008-04-30 13:05:00,57.96,58.07,57.96,58.07,152200.0,19.727,19.7644,19.727,19.7644,152200.0
2008-04-30 13:10:00,58.07,58.1,57.95,58.05,249000.0,19.7644,19.7746,19.7236,19.7576,249000.0
2008-04-30 13:15:00,58.05,58.1,58.01,58.02,242800.0,19.7576,19.7746,19.744,19.7474,242800.0
2008-04-30 13:20:00,58.02,58.06,57.95,58.04,223200.0,19.7474,19.761,19.7236,19.7542,223200.0
2008-04-30 13:25:00,58.04,58.07,57.98,58.02,77800.0,19.7542,19.7644,19.7338,19.7474,77800.0
2008-04-30 13:30:00,58.04,58.1,57.98,58.04,190600.0,19.7542,19.7746,19.7338,19.7542,190600.0
2008-04-30 13:35:00,58.04,58.13,58.0,58.13,221600.0,19.7542,19.7848,19.7406,19.7848,221600.0
2008-04-30 13:40:00,58.12,58.21,58.11,58.16,194800.0,19.7814,19.812,19.778,19.795,194800.0
2008-04-30 13:45:00,58.16,58.22,58.1,58.13,143000.0,19.795,19.8154,19.7746,19.7848,143000.0
2008-04-30 13:50:00,58.13,58.22,58.09,58.17,80200.0,19.7848,19.8154,19.7712,19.7984,80200.0
2008-04-30 13:55:00,58.16,58.3,58.09,58.27,202400.0,19.795,19.8427,19.7712,19.8325,202400.0
2008-04-30 14:00:00,58.27,58.36,58.14,58.3,219600.0,19.8325,19.8631,19.7882,19.8427,219600.0
2008-04-30 14:05:00,58.31,58.39,58.18,58.24,235200.0,19.8461,19.8733,19.8018,19.8223,235200.0
2008-04-30 14:10:00,58.25,58.31,58.14,58.16,160800.0,19.8257,19.8461,19.7882,19.795,160800.0
2008-04-30 14:15:00,58.16,58.3,57.94,58.25,805000.0,19.795,19.8427,19.7201,19.8257,805000.0
2008-04-30 14:20:00,58.26,58.27,58.01,58.25,528200.0,19.8291,19.8325,19.744,19.8257,528200.0
2008-04-30 14:25:00,58.25,58.31,58.03,58.31,404000.0,19.8257,19.8461,19.7508,19.8461,404000.0
2008-04-30 14:30:00,58.31,58.38,58.16,58.29,281200.0,19.8461,19.8699,19.795,19.8393,281200.0
2008-04-30 14:35:00,58.31,58.63,58.23,58.56,470800.0,19.8461,19.955,19.8189,19.9312,470800.0
2008-04-30 14:40:00,58.56,58.71,58.5,58.64,565600.0,19.9312,19.9822,19.9107,19.9584,565600.0
2008-04-30 14:45:00,58.64,60.44,58.58,60.43,2249200.0,19.9584,20.571,19.938,20.5676,2249200.0
2008-04-30 14:50:00,60.43,60.93,59.4,59.93,2250400.0,20.5676,20.7378,20.2171,20.3975,2250400.0
2008-04-30 14:55:00,59.93,60.16,59.6,59.96,1477200.0,20.3975,20.4757,20.2851,20.4077,1477200.0
2008-04-30 15:00:00,59.95,60.35,59.9,59.94,903200.0,20.4043,20.5404,20.3872,20.4009,903200.0
2008-04-30 15:05:00,59.94,60.31,59.94,60.31,482600.0,20.4009,20.5268,20.4009,20.5268,482600.0
2008-04-30 15:10:00,60.29,60.62,60.2,60.41,836600.0,20.52,20.6323,20.4893,20.5608,836600.0
2008-04-30 15:15:00,60.39,61.66,60.38,61.66,934800.0,20.554,20.9863,20.5506,20.9863,934800.0
2008-04-30 15:20:00,61.66,62.36,61.59,62.08,1605800.0,20.9863,21.2245,20.9624,21.1292,1605800.0
2008-04-30 15:25:00,62.07,62.16,61.25,61.35,1473200.0,21.1258,21.1564,20.8467,20.8808,1473200.0
2008-04-30 15:30:00,61.37,61.44,60.93,61.42,875400.0,20.8876,20.9114,20.7378,20.9046,875400.0
2008-04-30 15:35:00,61.42,61.82,57.95,61.57,976800.0,20.9046,21.0407,19.7236,20.9556,976800.0
2008-04-30 15:40:00,61.54,61.59,61.25,61.41,896400.0,20.9454,20.9624,20.8467,20.9012,896400.0
2008-04-30 15:45:00,61.4,61.65,61.13,61.2,1146800.0,20.8978,20.9829,20.8059,20.8297,1146800.0
2008-04-30 15:50:00,61.2,61.21,60.68,60.97,1279000.0,20.8297,20.8331,20.6527,20.7514,1279000.0
2008-04-30 15:55:00,60.97,60.97,60.48,60.73,885800.0,20.7514,20.7514,20.5846,20.6697,885800.0
2008-05-01 09:30:00,62.45,62.48,61.76,62.08,836400.0,21.2551,21.2654,21.0203,21.1292,836400.0
2008-05-01 09:35:00,62.06,62.09,60.28,61.27,1149200.0,21.1224,21.1326,20.5166,20.8535,1149200.0
2008-05-01 09:40:00,61.28,62.35,61.08,62.35,701800.0,20.8569,21.2211,20.7889,21.2211,701800.0
2008-05-01 09:45:00,62.37,63.45,62.35,62.69,1191400.0,21.2279,21.5955,21.2211,21.3368,1191400.0
2008-05-01 09:50:00,62.69,63.08,62.33,62.71,710200.0,21.3368,21.4696,21.2143,21.3436,710200.0
2008-05-01 09:55:00,62.74,63.0,62.2,62.32,583600.0,21.3539,21.4423,21.1701,21.2109,583600.0
2008-05-01 10:00:00,62.31,63.13,61.9,63.05,1001800.0,21.2075,21.4866,21.068,21.4594,1001800.0
2008-05-01 10:05:00,63.03,63.34,62.63,62.79,595000.0,21.4526,21.5581,21.3164,21.3709,595000.0
2008-05-01 10:10:00,62.8,63.23,62.31,62.43,612800.0,21.3743,21.5206,21.2075,21.2483,612800.0
2008-05-01 10:15:00,62.43,62.48,61.7,61.74,670200.0,21.2483,21.2654,20.9999,21.0135,670200.0
2008-05-01 10:20:00,61.75,62.23,61.5,61.88,632400.0,21.0169,21.1803,20.9318,21.0611,632400.0
2008-05-01 10:25:00,61.89,61.95,61.1,61.44,508600.0,21.0645,21.085,20.7957,20.9114,508600.0
2008-05-01 10:30:00,61.42,61.44,60.14,60.15,562000.0,20.9046,20.9114,20.4689,20.4723,562000.0
2008-05-01 10:35:00,60.16,60.22,59.05,59.08,1143200.0,20.4757,20.4962,20.0979,20.1082,1143200.0
2008-05-01 10:40:00,59.06,60.0,58.59,59.55,923400.0,20.1013,20.4213,19.9414,20.2681,923400.0
2008-05-01 10:45:00,59.54,59.92,59.24,59.68,921600.0,20.2647,20.3941,20.1626,20.3124,921600.0
2008-05-01 10:50:00,59.68,60.0,59.55,59.63,402600.0,20.3124,20.4213,20.2681,20.2953,402600.0
2008-05-01 10:55:00,59.63,59.71,59.23,59.29,480800.0,20.2953,20.3226,20.1592,20.1796,480800.0
2008-05-01 11:00:00,59.3,59.35,59.02,59.23,508000.0,20.183,20.2,20.0877,20.1592,508000.0
2008-05-01 11:05:00,59.23,59.4,59.13,59.31,445800.0,20.1592,20.2171,20.1252,20.1864,445800.0
2008-05-01 11:10:00,59.32,59.55,59.22,59.37,450800.0,20.1898,20.2681,20.1558,20.2069,450800.0
2008-05-01 11:15:00,59.37,59.55,59.31,59.37,638800.0,20.2069,20.2681,20.1864,20.2069,638800.0
2008-05-01 11:20:00,59.37,59.57,59.06,59.4,308800.0,20.2069,20.2749,20.1013,20.2171,308800.0
2008-05-01 11:25:00,59.4,59.86,59.4,59.86,301000.0,20.2171,20.3736,20.2171,20.3736,301000.0
2008-05-01 11:30:00,59.84,59.94,59.67,59.7,256200.0,20.3668,20.4009,20.309,20.3192,256200.0
2008-05-01 11:35:00,59.72,59.88,59.35,59.52,135000.0,20.326,20.3804,20.2,20.2579,135000.0
2008-05-01 11:40:00,59.52,59.52,59.24,59.43,161600.0,20.2579,20.2579,20.1626,20.2273,161600.0
2008-05-01 11:45:00,59.43,59.72,59.27,59.7,207200.0,20.2273,20.326,20.1728,20.3192,207200.0
2008-05-01 11:50:00,59.7,59.8,59.56,59.74,190000.0,20.3192,20.3532,20.2715,20.3328,190000.0
2008-05-01 11:55:00,59.73,59.8,59.62,59.66,201000.0,20.3294,20.3532,20.2919,20.3056,201000.0
2008-05-01 12:00:00,59.63,59.79,59.63,59.77,129600.0,20.2953,20.3498,20.2953,20.343,129600.0
2008-05-01 12:05:00,59.77,59.86,59.63,59.8,200800.0,20.343,20.3736,20.2953,20.3532,200800.0
2008-05-01 12:10:00,59.8,60.12,59.79,59.92,313400.0,20.3532,20.4621,20.3498,20.3941,313400.0
2008-05-01 12:15:00,59.94,60.38,59.85,60.06,522200.0,20.4009,20.5506,20.3702,20.4417,522200.0
2008-05-01 12:20:00,60.04,60.13,59.9,60.1,108200.0,20.4349,20.4655,20.3872,20.4553,108200.0
2008-05-01 12:25:00,60.1,60.27,59.88,60.12,102200.0,20.4553,20.5132,20.3804,20.4621,102200.0
2008-05-01 12:30:00,60.09,60.09,59.9,59.91,158000.0,20.4519,20.4519,20.3872,20.3906,158000.0
2008-05-01 12:35:00,59.9,60.5,59.66,60.0,302800.0,20.3872,20.5915,20.3056,20.4213,302800.0
2008-05-01 12:40:00,60.0,60.06,59.77,59.82,307400.0,20.4213,20.4417,20.343,20.36,307400.0
2008-05-01 12:45:00,59.83,60.01,59.76,59.76,197800.0,20.3634,20.4247,20.3396,20.3396,197800.0
2008-05-01 12:50:00,59.76,59.88,59.54,59.88,310600.0,20.3396,20.3804,20.2647,20.3804,310600.0
2008-05-01 12:55:00,59.87,60.13,59.85,59.94,212800.0,20.377,20.4655,20.3702,20.4009,212800.0
2008-05-01 13:00:00,59.94,60.06,59.54,59.55,162800.0,20.4009,20.4417,20.2647,20.2681,162800.0
2008-05-01 13:05:00,59.54,59.77,59.52,59.72,65800.0,20.2647,20.343,20.2579,20.326,65800.0
2008-05-01 13:10:00,59.72,59.82,59.6,59.6,134000.0,20.326,20.36,20.2851,20.2851,134000.0
2008-05-01 13:15:00,59.6,59.82,59.56,59.81,225600.0,20.2851,20.36,20.2715,20.3566,225600.0
2008-05-01 13:20:00,59.82,59.99,59.58,59.68,250600.0,20.36,20.4179,20.2783,20.3124,250600.0
2008-05-01 13:25:00,59.69,59.74,59.57,59.67,123600.0,20.3158,20.3328,20.2749,20.309,123600.0
2008-05-01 13:30:00,59.66,59.77,59.54,59.72,144800.0,20.3056,20.343,20.2647,20.326,144800.0
2008-05-01 13:35:00,59.74,59.94,59.68,59.81,115600.0,20.3328,20.4009,20.3124,20.3566,115600.0
2008-05-01 13:40:00,59.81,59.88,59.66,59.71,165600.0,20.3566,20.3804,20.3056,20.3226,165600.0
2008-05-01 13:45:00,59.7,59.83,59.64,59.7,151400.0,20.3192,20.3634,20.2988,20.3192,151400.0
2008-05-01 13:50:00,59.7,59.76,59.55,59.59,95600.0,20.3192,20.3396,20.2681,20.2817,95600.0
2008-05-01 13:55:00,59.58,59.64,59.52,59.54,53200.0,20.2783,20.2988,20.2579,20.2647,53200.0
2008-05-01 14:00:00,59.55,59.6,59.25,59.41,190200.0,20.2681,20.2851,20.166,20.2205,190200.0
2008-05-01 14:05:00,59.4,59.68,59.38,59.64,204400.0,20.2171,20.3124,20.2103,20.2988,204400.0
2008-05-01 14:10:00,59.65,59.7,59.46,59.62,157200.0,20.3022,20.3192,20.2375,20.2919,157200.0
2008-05-01 14:15:00,59.62,59.8,59.35,59.48,153600.0,20.2919,20.3532,20.2,20.2443,153600.0
2008-05-01 14:20:00,59.5,59.8,59.49,59.58,133400.0,20.2511,20.3532,20.2477,20.2783,133400.0
2008-05-01 14:25:00,59.57,59.95,59.54,59.9,201200.0,20.2749,20.4043,20.2647,20.3872,201200.0
2008-05-01 14:30:00,59.9,60.05,59.76,59.98,337800.0,20.3872,20.4383,20.3396,20.4145,337800.0
2008-05-01 14:35:00,59.98,60.13,59.88,60.01,188000.0,20.4145,20.4655,20.3804,20.4247,188000.0
2008-05-01 14:40:00,60.02,60.35,60.02,60.33,537800.0,20.4281,20.5404,20.4281,20.5336,537800.0
2008-05-01 14:45:00,60.33,60.68,60.3,60.68,381800.0,20.5336,20.6527,20.5234,20.6527,381800.0
2008-05-01 14:50:00,60.67,61.2,60.67,60.74,603400.0,20.6493,20.8297,20.6493,20.6731,603400.0
2008-05-01 14:55:00,60.74,60.98,60.67,60.95,293400.0,20.6731,20.7548,20.6493,20.7446,293400.0
2008-05-01 15:00:00,60.98,61.13,60.87,61.12,323400.0,20.7548,20.8059,20.7174,20.8025,323400.0
2008-05-01 15:05:00,61.1,61.19,60.45,61.19,372600.0,20.7957,20.8263,20.5744,20.8263,372600.0
2008-05-01 15:10:00,61.2,61.38,61.05,61.05,256600.0,20.8297,20.891,20.7787,20.7787,256600.0
2008-05-01 15:15:00,61.06,61.35,60.83,61.26,309400.0,20.7821,20.8808,20.7038,20.8501,309400.0
2008-05-01 15:20:00,61.27,61.3,60.97,61.19,341000.0,20.8535,20.8637,20.7514,20.8263,341000.0
2008-05-01 15:25:00,61.17,61.17,60.77,60.85,291400.0,20.8195,20.8195,20.6834,20.7106,291400.0
2008-05-01 15:30:00,60.85,61.0,60.69,60.76,455000.0,20.7106,20.7616,20.6561,20.6799,455000.0
2008-05-01 15:35:00,60.76,60.87,60.69,60.75,229400.0,20.6799,20.7174,20.6561,20.6765,229400.0
2008-05-01 15:40:00,60.74,60.91,60.69,60.89,213200.0,20.6731,20.731,20.6561,20.7242,213200.0
2008-05-01 15:45:00,60.87,60.99,60.78,60.96,262000.0,20.7174,20.7582,20.6868,20.748,262000.0
2008-05-01 15:50:00,60.96,61.0,60.7,60.77,289200.0,20.748,20.7616,20.6595,20.6834,289200.0
2008-05-01 15:55:00,60.76,61.07,60.74,60.85,349000.0,20.6799,20.7855,20.6731,20.7106,349000.0
2008-05-02 09:30:00,62.85,63.33,62.25,62.31,918000.0,21.3913,21.5547,21.1871,21.2075,918000.0
2008-05-02 09:35:00,62.3,62.38,61.58,61.63,483400.0,21.2041,21.2313,20.959,20.9761,483400.0
2008-05-02 09:40:00,61.67,61.78,61.36,61.58,569400.0,20.9897,21.0271,20.8842,20.959,569400.0
2008-05-02 09:45:00,61.54,61.59,61.26,61.43,574200.0,20.9454,20.9624,20.8501,20.908,574200.0
2008-05-02 09:50:00,61.43,61.91,61.34,61.79,537800.0,20.908,21.0714,20.8774,21.0305,537800.0
2008-05-02 09:55:00,61.8,61.97,61.5,61.94,503000.0,21.0339,21.0918,20.9318,21.0816,503000.0
2008-05-02 10:00:00,61.96,62.2,61.7,62.09,582000.0,21.0884,21.1701,20.9999,21.1326,582000.0
2008-05-02 10:05:00,62.09,62.38,62.07,62.16,366800.0,21.1326,21.2313,21.1258,21.1564,366800.0
2008-05-02 10:10:00,62.15,62.63,61.81,62.52,714200.0,21.153,21.3164,21.0373,21.279,714200.0
2008-05-02 10:15:00,62.53,62.57,62.25,62.4,427400.0,21.2824,21.296,21.1871,21.2381,427400.0
2008-05-02 10:20:00,62.4,62.5,61.77,61.98,401200.0,21.2381,21.2722,21.0237,21.0952,401200.0
2008-05-02 10:25:00,61.97,62.1,61.85,62.02,362400.0,21.0918,21.136,21.0509,21.1088,362400.0
2008-05-02 10:30:00,62.02,62.15,61.88,61.94,254400.0,21.1088,21.153,21.0611,21.0816,254400.0
2008-05-02 10:35:00,61.94,62.29,61.84,61.96,470200.0,21.0816,21.2007,21.0475,21.0884,470200.0
2008-05-02 10:40:00,61.94,62.16,61.9,61.97,235800.0,21.0816,21.1564,21.068,21.0918,235800.0
2008-05-02 10:45:00,61.96,62.07,61.63,61.65,295600.0,21.0884,21.1258,20.9761,20.9829,295600.0
2008-05-02 10:50:00,61.66,61.85,61.6,61.76,353400.0,20.9863,21.0509,20.9658,21.0203,353400.0
2008-05-02 10:55:00,61.73,61.92,61.63,61.91,287800.0,21.0101,21.0748,20.9761,21.0714,287800.0
2008-05-02 11:00:00,61.88,62.24,61.84,62.16,325600.0,21.0611,21.1837,21.0475,21.1564,325600.0
2008-05-02 11:05:00,62.16,62.24,61.91,61.95,266000.0,21.1564,21.1837,21.0714,21.085,266000.0
2008-05-02 11:10:00,61.95,62.13,61.94,62.04,105400.0,21.085,21.1462,21.0816,21.1156,105400.0
2008-05-02 11:15:00,62.03,62.16,61.98,62.06,297400.0,21.1122,21.1564,21.0952,21.1224,297400.0
2008-05-02 11:20:00,62.06,62.35,62.06,62.27,168800.0,21.1224,21.2211,21.1224,21.1939,168800.0
2008-05-02 11:25:00,62.26,62.5,62.26,62.49,177800.0,21.1905,21.2722,21.1905,21.2688,177800.0
2008-05-02 11:30:00,62.49,62.52,62.38,62.38,336000.0,21.2688,21.279,21.2313,21.2313,336000.0
2008-05-02 11:35:00,62.39,62.39,62.2,62.27,192600.0,21.2347,21.2347,21.1701,21.1939,192600.0
2008-05-02 11:40:00,62.29,62.6,62.0,62.6,219600.0,21.2007,21.3062,21.102,21.3062,219600.0
2008-05-02 11:45:00,62.6,62.75,62.55,62.65,162800.0,21.3062,21.3573,21.2892,21.3232,162800.0
2008-05-02 11:50:00,62.66,62.75,62.64,62.67,95000.0,21.3266,21.3573,21.3198,21.33,95000.0
2008-05-02 11:55:00,62.68,62.8,62.6,62.78,164000.0,21.3334,21.3743,21.3062,21.3675,164000.0
2008-05-02 12:00:00,62.79,62.79,62.61,62.69,221400.0,21.3709,21.3709,21.3096,21.3368,221400.0
2008-05-02 12:05:00,62.67,62.67,62.5,62.59,149200.0,21.33,21.33,21.2722,21.3028,149200.0
2008-05-02 12:10:00,62.57,62.62,62.48,62.53,103800.0,21.296,21.313,21.2654,21.2824,103800.0
2008-05-02 12:15:00,62.55,62.69,62.5,62.51,103800.0,21.2892,21.3368,21.2722,21.2756,103800.0
2008-05-02 12:20:00,62.52,62.69,62.49,62.66,136400.0,21.279,21.3368,21.2688,21.3266,136400.0
2008-05-02 12:25:00,62.67,62.68,62.55,62.55,87000.0,21.33,21.3334,21.2892,21.2892,87000.0
2008-05-02 12:30:00,62.56,62.59,62.43,62.46,83800.0,21.2926,21.3028,21.2483,21.2586,83800.0
2008-05-02 12:35:00,62.42,62.45,62.1,62.1,162000.0,21.2449,21.2551,21.136,21.136,162000.0
2008-05-02 12:40:00,62.13,62.3,62.07,62.29,111800.0,21.1462,21.2041,21.1258,21.2007,111800.0
2008-05-02 12:45:00,62.25,62.35,62.21,62.27,69200.0,21.1871,21.2211,21.1735,21.1939,69200.0
2008-05-02 12:50:00,62.29,62.49,62.27,62.43,195200.0,21.2007,21.2688,21.1939,21.2483,195200.0
2008-05-02 12:55:00,62.43,62.48,62.26,62.27,78600.0,21.2483,21.2654,21.1905,21.1939,78600.0
2008-05-02 13:00:00,62.27,62.38,61.97,61.97,174200.0,21.1939,21.2313,21.0918,21.0918,174200.0
2008-05-02 13:05:00,61.98,62.01,61.84,61.96,94000.0,21.0952,21.1054,21.0475,21.0884,94000.0
2008-05-02 13:10:00,61.96,62.22,61.96,62.2,82400.0,21.0884,21.1769,21.0884,21.1701,82400.0
2008-05-02 13:15:00,62.18,62.2,62.04,62.12,59000.0,21.1633,21.1701,21.1156,21.1428,59000.0
2008-05-02 13:20:00,62.1,62.5,62.07,62.47,138800.0,21.136,21.2722,21.1258,21.262,138800.0
2008-05-02 13:25:00,62.46,62.49,62.34,62.4,53000.0,21.2586,21.2688,21.2177,21.2381,53000.0
2008-05-02 13:30:00,62.42,62.49,62.14,62.18,164200.0,21.2449,21.2688,21.1496,21.1633,164200.0
2008-05-02 13:35:00,62.16,62.24,62.11,62.15,276200.0,21.1564,21.1837,21.1394,21.153,276200.0
2008-05-02 13:40:00,62.11,62.38,62.08,62.38,102000.0,21.1394,21.2313,21.1292,21.2313,102000.0
2008-05-02 13:45:00,62.38,62.49,62.24,62.33,108800.0,21.2313,21.2688,21.1837,21.2143,108800.0
2008-05-02 13:50:00,62.33,62.33,62.2,62.3,53800.0,21.2143,21.2143,21.1701,21.2041,53800.0
2008-05-02 13:55:00,62.29,62.32,62.2,62.32,77600.0,21.2007,21.2109,21.1701,21.2109,77600.0
2008-05-02 14:00:00,62.3,62.49,62.25,62.37,104400.0,21.2041,21.2688,21.1871,21.2279,104400.0
2008-05-02 14:05:00,62.37,62.43,61.93,62.08,271400.0,21.2279,21.2483,21.0782,21.1292,271400.0
2008-05-02 14:10:00,62.07,62.38,62.06,62.22,133400.0,21.1258,21.2313,21.1224,21.1769,133400.0
2008-05-02 14:15:00,62.22,62.24,62.04,62.1,90000.0,21.1769,21.1837,21.1156,21.136,90000.0
2008-05-02 14:20:00,62.09,62.22,62.04,62.12,77000.0,21.1326,21.1769,21.1156,21.1428,77000.0
2008-05-02 14:25:00,62.13,62.24,62.11,62.17,58600.0,21.1462,21.1837,21.1394,21.1598,58600.0
2008-05-02 14:30:00,62.15,62.27,62.13,62.26,107800.0,21.153,21.1939,21.1462,21.1905,107800.0
2008-05-02 14:35:00,62.24,62.28,62.2,62.27,62600.0,21.1837,21.1973,21.1701,21.1939,62600.0
2008-05-02 14:40:00,62.27,62.27,62.12,62.2,84200.0,21.1939,21.1939,21.1428,21.1701,84200.0
2008-05-02 14:45:00,62.17,62.23,62.12,62.22,70000.0,21.1598,21.1803,21.1428,21.1769,70000.0
2008-05-02 14:50:00,62.22,62.31,62.17,62.22,104800.0,21.1769,21.2075,21.1598,21.1769,104800.0
2008-05-02 14:55:00,62.2,62.24,62.1,62.1,107200.0,21.1701,21.1837,21.136,21.136,107200.0
2008-05-02 15:00:00,62.1,62.18,62.02,62.09,145800.0,21.136,21.1633,21.1088,21.1326,145800.0
2008-05-02 15:05:00,62.08,62.1,61.99,62.05,135600.0,21.1292,21.136,21.0986,21.119,135600.0
2008-05-02 15:10:00,62.06,62.09,61.97,62.06,185400.0,21.1224,21.1326,21.0918,21.1224,185400.0
2008-05-02 15:15:00,62.04,62.09,61.85,61.88,199600.0,21.1156,21.1326,21.0509,21.0611,199600.0
2008-05-02 15:20:00,61.87,61.91,61.7,61.8,237800.0,21.0577,21.0714,20.9999,21.0339,237800.0
2008-05-02 15:25:00,61.81,61.96,61.8,61.9,363400.0,21.0373,21.0884,21.0339,21.068,363400.0
2008-05-02 15:30:00,61.91,61.91,61.64,61.7,288800.0,21.0714,21.0714,20.9795,20.9999,288800.0
2008-05-02 15:35:00,61.69,61.78,61.66,61.68,190000.0,20.9965,21.0271,20.9863,20.9931,190000.0
2008-05-02 15:40:00,61.68,61.85,61.66,61.8,268400.0,20.9931,21.0509,20.9863,21.0339,268400.0
2008-05-02 15:45:00,61.8,61.97,61.79,61.93,384200.0,21.0339,21.0918,21.0305,21.0782,384200.0
2008-05-02 15:50:00,61.95,62.08,61.88,61.94,490200.0,21.085,21.1292,21.0611,21.0816,490200.0
2008-05-02 15:55:00,61.92,62.25,61.88,62.13,452200.0,21.0748,21.1871,21.0611,21.1462,452200.0
2008-05-05 09:30:00,62.49,62.83,62.1,62.77,488600.0,21.2688,21.3845,21.136,21.3641,488600.0
2008-05-05 09:35:00,62.77,62.8,62.57,62.65,233000.0,21.3641,21.3743,21.296,21.3232,233000.0
2008-05-05 09:40:00,62.63,62.73,62.45,62.58,156800.0,21.3164,21.3504,21.2551,21.2994,156800.0
2008-05-05 09:45:00,62.58,62.73,62.34,62.38,264200.0,21.2994,21.3504,21.2177,21.2313,264200.0
2008-05-05 09:50:00,62.4,63.0,62.4,62.97,371400.0,21.2381,21.4423,21.2381,21.4321,371400.0
2008-05-05 09:55:00,62.97,63.08,62.7,62.74,312000.0,21.4321,21.4696,21.3402,21.3539,312000.0
2008-05-05 10:00:00,62.76,63.08,62.6,62.68,411000.0,21.3607,21.4696,21.3062,21.3334,411000.0
2008-05-05 10:05:00,62.7,62.9,62.7,62.7,326600.0,21.3402,21.4083,21.3402,21.3402,326600.0
2008-05-05 10:10:00,62.72,62.77,62.54,62.73,278400.0,21.347,21.3641,21.2858,21.3504,278400.0
2008-05-05 10:15:00,62.73,62.85,62.68,62.71,161200.0,21.3504,21.3913,21.3334,21.3436,161200.0
2008-05-05 10:20:00,62.7,62.81,62.46,62.51,255800.0,21.3402,21.3777,21.2586,21.2756,255800.0
2008-05-05 10:25:00,62.51,62.56,62.3,62.3,134600.0,21.2756,21.2926,21.2041,21.2041,134600.0
2008-05-05 10:30:00,62.33,62.57,62.2,62.57,202200.0,21.2143,21.296,21.1701,21.296,202200.0
2008-05-05 10:35:00,62.57,62.66,62.44,62.46,70600.0,21.296,21.3266,21.2517,21.2586,70600.0
2008-05-05 10:40:00,62.44,62.62,62.35,62.49,99200.0,21.2517,21.313,21.2211,21.2688,99200.0
2008-05-05 10:45:00,62.49,62.62,62.49,62.59,106600.0,21.2688,21.313,21.2688,21.3028,106600.0
2008-05-05 10:50:00,62.59,62.68,62.5,62.5,142000.0,21.3028,21.3334,21.2722,21.2722,142000.0
2008-05-05 10:55:00,62.49,62.6,62.24,62.26,398600.0,21.2688,21.3062,21.1837,21.1905,398600.0
2008-05-05 11:00:00,62.27,62.57,62.18,62.55,268600.0,21.1939,21.296,21.1633,21.2892,268600.0
2008-05-05 11:05:00,62.57,62.62,62.51,62.6,104000.0,21.296,21.313,21.2756,21.3062,104000.0
2008-05-05 11:10:00,62.6,62.73,62.55,62.67,106000.0,21.3062,21.3504,21.2892,21.33,106000.0
2008-05-05 11:15:00,62.69,62.83,62.68,62.76,127000.0,21.3368,21.3845,21.3334,21.3607,127000.0
2008-05-05 11:20:00,62.76,62.83,62.66,62.76,77200.0,21.3607,21.3845,21.3266,21.3607,77200.0
2008-05-05 11:25:00,62.74,62.77,62.6,62.66,138800.0,21.3539,21.3641,21.3062,21.3266,138800.0
2008-05-05 11:30:00,62.65,62.79,62.62,62.74,73600.0,21.3232,21.3709,21.313,21.3539,73600.0
2008-05-05 11:35:00,62.74,62.75,62.56,62.6,91600.0,21.3539,21.3573,21.2926,21.3062,91600.0
2008-05-05 11:40:00,62.6,62.67,62.57,62.66,104600.0,21.3062,21.33,21.296,21.3266,104600.0
2008-05-05 11:45:00,62.67,62.73,62.62,62.71,103600.0,21.33,21.3504,21.313,21.3436,103600.0
2008-05-05 11:50:00,62.7,62.95,62.65,62.93,180200.0,21.3402,21.4253,21.3232,21.4185,180200.0
2008-05-05 11:55:00,62.92,62.97,62.82,62.87,190800.0,21.4151,21.4321,21.3811,21.3981,190800.0
2008-05-05 12:00:00,62.86,62.95,62.84,62.9,69600.0,21.3947,21.4253,21.3879,21.4083,69600.0
2008-05-05 12:05:00,62.9,62.94,62.79,62.82,67000.0,21.4083,21.4219,21.3709,21.3811,67000.0
2008-05-05 12:10:00,62.82,62.94,62.82,62.94,36000.0,21.3811,21.4219,21.3811,21.4219,36000.0
2008-05-05 12:15:00,62.91,63.0,62.88,62.99,90600.0,21.4117,21.4423,21.4015,21.4389,90600.0
2008-05-05 12:20:00,63.0,63.1,62.93,63.04,209400.0,21.4423,21.4764,21.4185,21.456,209400.0
2008-05-05 12:25:00,63.02,63.04,62.95,63.0,106200.0,21.4491,21.456,21.4253,21.4423,106200.0
2008-05-05 12:30:00,62.99,63.36,62.99,63.31,273000.0,21.4389,21.5649,21.4389,21.5479,273000.0
2008-05-05 12:35:00,63.3,63.48,63.25,63.4,337000.0,21.5444,21.6057,21.5274,21.5785,337000.0
2008-05-05 12:40:00,63.4,63.43,63.25,63.3,123600.0,21.5785,21.5887,21.5274,21.5444,123600.0
2008-05-05 12:45:00,63.32,63.41,63.31,63.39,140200.0,21.5513,21.5819,21.5479,21.5751,140200.0
2008-05-05 12:50:00,63.38,63.43,63.35,63.41,139400.0,21.5717,21.5887,21.5615,21.5819,139400.0
2008-05-05 12:55:00,63.41,63.45,63.38,63.38,119400.0,21.5819,21.5955,21.5717,21.5717,119400.0
2008-05-05 13:00:00,63.38,63.43,63.38,63.4,130200.0,21.5717,21.5887,21.5717,21.5785,130200.0
2008-05-05 13:05:00,63.4,63.52,63.38,63.43,237000.0,21.5785,21.6193,21.5717,21.5887,237000.0
2008-05-05 13:10:00,63.43,63.49,63.27,63.35,133600.0,21.5887,21.6091,21.5342,21.5615,133600.0
2008-05-05 13:15:00,63.34,63.5,63.34,63.48,216400.0,21.5581,21.6125,21.5581,21.6057,216400.0
2008-05-05 13:20:00,63.49,63.74,63.47,63.73,372000.0,21.6091,21.6942,21.6023,21.6908,372000.0
2008-05-05 13:25:00,63.72,63.73,63.54,63.59,118800.0,21.6874,21.6908,21.6261,21.6432,118800.0
2008-05-05 13:30:00,63.57,63.57,63.25,63.34,469800.0,21.6363,21.6363,21.5274,21.5581,469800.0
2008-05-05 13:35:00,63.35,63.49,63.27,63.27,142800.0,21.5615,21.6091,21.5342,21.5342,142800.0
2008-05-05 13:40:00,63.27,63.33,63.26,63.3,126800.0,21.5342,21.5547,21.5308,21.5444,126800.0
2008-05-05 13:45:00,63.31,63.34,63.25,63.25,159200.0,21.5479,21.5581,21.5274,21.5274,159200.0
2008-05-05 13:50:00,63.25,63.27,63.15,63.15,296200.0,21.5274,21.5342,21.4934,21.4934,296200.0
2008-05-05 13:55:00,63.16,63.18,63.02,63.03,172000.0,21.4968,21.5036,21.4491,21.4526,172000.0
2008-05-05 14:00:00,63.05,63.24,62.96,63.19,139200.0,21.4594,21.524,21.4287,21.507,139200.0
2008-05-05 14:05:00,63.2,63.38,63.2,63.3,135000.0,21.5104,21.5717,21.5104,21.5444,135000.0
2008-05-05 14:10:00,63.29,63.37,63.22,63.26,129000.0,21.541,21.5683,21.5172,21.5308,129000.0
2008-05-05 14:15:00,63.26,63.42,63.24,63.41,100800.0,21.5308,21.5853,21.524,21.5819,100800.0
2008-05-05 14:20:00,63.42,63.53,63.38,63.49,118400.0,21.5853,21.6227,21.5717,21.6091,118400.0
2008-05-05 14:25:00,63.46,63.52,63.43,63.47,119600.0,21.5989,21.6193,21.5887,21.6023,119600.0
2008-05-05 14:30:00,63.47,63.49,63.41,63.46,112600.0,21.6023,21.6091,21.5819,21.5989,112600.0
2008-05-05 14:35:00,63.45,63.48,63.36,63.41,174000.0,21.5955,21.6057,21.5649,21.5819,174000.0
2008-05-05 14:40:00,63.42,63.48,63.35,63.45,83400.0,21.5853,21.6057,21.5615,21.5955,83400.0
2008-05-05 14:45:00,63.46,63.49,63.4,63.49,94600.0,21.5989,21.6091,21.5785,21.6091,94600.0
2008-05-05 14:50:00,63.49,63.6,63.46,63.46,144000.0,21.6091,21.6466,21.5989,21.5989,144000.0
2008-05-05 14:55:00,63.46,63.49,63.34,63.35,190000.0,21.5989,21.6091,21.5581,21.5615,190000.0
2008-05-05 15:00:00,63.33,63.52,63.27,63.46,119600.0,21.5547,21.6193,21.5342,21.5989,119600.0
2008-05-05 15:05:00,63.46,63.58,63.46,63.53,91400.0,21.5989,21.6397,21.5989,21.6227,91400.0
2008-05-05 15:10:00,63.52,63.57,63.49,63.5,100000.0,21.6193,21.6363,21.6091,21.6125,100000.0
2008-05-05 15:15:00,63.51,63.53,63.42,63.46,93400.0,21.6159,21.6227,21.5853,21.5989,93400.0
2008-05-05 15:20:00,63.47,63.52,63.41,63.51,253400.0,21.6023,21.6193,21.5819,21.6159,253400.0
2008-05-05 15:25:00,63.5,63.62,63.45,63.59,172200.0,21.6125,21.6534,21.5955,21.6432,172200.0
2008-05-05 15:30:00,63.59,63.63,63.06,63.56,265800.0,21.6432,21.6568,21.4628,21.6329,265800.0
2008-05-05 15:35:00,63.56,63.6,63.51,63.56,206600.0,21.6329,21.6466,21.6159,21.6329,206600.0
2008-05-05 15:40:00,63.55,63.55,63.3,63.33,211800.0,21.6295,21.6295,21.5444,21.5547,211800.0
2008-05-05 15:45:00,63.32,63.34,63.1,63.19,295000.0,21.5513,21.5581,21.4764,21.507,295000.0
2008-05-05 15:50:00,63.18,63.23,63.08,63.18,376600.0,21.5036,21.5206,21.4696,21.5036,376600.0
2008-05-05 15:55:00,63.17,63.27,63.09,63.27,321200.0,21.5002,21.5342,21.473,21.5342,321200.0
2008-05-06 09:30:00,63.56,63.83,63.31,63.7,500000.0,21.6329,21.7248,21.5479,21.6806,500000.0
2008-05-06 09:35:00,63.68,64.23,63.68,63.79,504600.0,21.6738,21.861,21.6738,21.7112,504600.0
2008-05-06 09:40:00,63.79,64.06,63.68,64.0,479200.0,21.7112,21.8031,21.6738,21.7827,479200.0
2008-05-06 09:45:00,64.0,64.0,63.58,63.73,306800.0,21.7827,21.7827,21.6397,21.6908,306800.0
2008-05-06 09:50:00,63.75,63.93,63.66,63.87,140200.0,21.6976,21.7589,21.667,21.7385,140200.0
2008-05-06 09:55:00,63.88,63.9,63.73,63.74,170800.0,21.7419,21.7487,21.6908,21.6942,170800.0
2008-05-06 10:00:00,63.75,63.83,63.7,63.82,334200.0,21.6976,21.7248,21.6806,21.7214,334200.0
2008-05-06 10:05:00,63.82,64.04,63.76,64.04,281800.0,21.7214,21.7963,21.701,21.7963,281800.0
2008-05-06 10:10:00,64.04,64.2,63.93,64.05,204600.0,21.7963,21.8508,21.7589,21.7997,204600.0
2008-05-06 10:15:00,64.03,64.22,63.85,64.21,150200.0,21.7929,21.8576,21.7316,21.8542,150200.0
2008-05-06 10:20:00,64.21,64.3,64.13,64.22,205000.0,21.8542,21.8848,21.8269,21.8576,205000.0
2008-05-06 10:25:00,64.25,64.29,63.96,64.0,161200.0,21.8678,21.8814,21.7691,21.7827,161200.0
2008-05-06 10:30:00,64.01,64.09,63.87,64.05,115800.0,21.7861,21.8133,21.7385,21.7997,115800.0
2008-05-06 10:35:00,64.07,64.12,64.01,64.06,91600.0,21.8065,21.8235,21.7861,21.8031,91600.0
2008-05-06 10:40:00,64.05,64.27,64.05,64.25,163200.0,21.7997,21.8746,21.7997,21.8678,163200.0
2008-05-06 10:45:00,64.25,64.47,64.22,64.47,251200.0,21.8678,21.9427,21.8576,21.9427,251200.0
2008-05-06 10:50:00,64.47,64.67,64.41,64.67,276200.0,21.9427,22.0107,21.9222,22.0107,276200.0
2008-05-06 10:55:00,64.67,64.73,64.39,64.59,212200.0,22.0107,22.0312,21.9154,21.9835,212200.0
2008-05-06 11:00:00,64.6,64.64,64.44,64.46,149200.0,21.9869,22.0005,21.9325,21.9393,149200.0
2008-05-06 11:05:00,64.44,64.62,64.16,64.24,203200.0,21.9325,21.9937,21.8372,21.8644,203200.0
2008-05-06 11:10:00,64.24,64.44,64.15,64.35,176600.0,21.8644,21.9325,21.8338,21.9018,176600.0
2008-05-06 11:15:00,64.35,64.42,64.16,64.29,126200.0,21.9018,21.9256,21.8372,21.8814,126200.0
2008-05-06 11:20:00,64.29,64.42,64.27,64.39,63800.0,21.8814,21.9256,21.8746,21.9154,63800.0
2008-05-06 11:25:00,64.35,64.61,64.28,64.5,163200.0,21.9018,21.9903,21.878,21.9529,163200.0
2008-05-06 11:30:00,64.47,64.59,64.41,64.44,161000.0,21.9427,21.9835,21.9222,21.9325,161000.0
2008-05-06 11:35:00,64.45,64.46,64.33,64.43,60800.0,21.9359,21.9393,21.895,21.929,60800.0
2008-05-06 11:40:00,64.42,64.53,64.35,64.48,79200.0,21.9256,21.9631,21.9018,21.9461,79200.0
2008-05-06 11:45:00,64.5,64.55,64.42,64.53,63600.0,21.9529,21.9699,21.9256,21.9631,63600.0
2008-05-06 11:50:00,64.51,64.66,64.25,64.64,234600.0,21.9563,22.0073,21.8678,22.0005,234600.0
2008-05-06 11:55:00,64.65,64.73,64.57,64.73,129400.0,22.0039,22.0312,21.9767,22.0312,129400.0
2008-05-06 12:00:00,64.73,64.91,64.7,64.81,165400.0,22.0312,22.0924,22.0209,22.0584,165400.0
2008-05-06 12:05:00,64.82,64.92,64.63,64.92,184600.0,22.0618,22.0958,21.9971,22.0958,184600.0
2008-05-06 12:10:00,64.91,64.95,64.83,64.83,114400.0,22.0924,22.106,22.0652,22.0652,114400.0
2008-05-06 12:15:00,64.83,64.92,64.66,64.81,177600.0,22.0652,22.0958,22.0073,22.0584,177600.0
2008-05-06 12:20:00,64.81,64.95,64.81,64.87,68200.0,22.0584,22.106,22.0584,22.0788,68200.0
2008-05-06 12:25:00,64.88,64.95,64.8,64.85,63600.0,22.0822,22.106,22.055,22.072,63600.0
2008-05-06 12:30:00,64.86,64.94,64.75,64.8,108000.0,22.0754,22.1026,22.038,22.055,108000.0
2008-05-06 12:35:00,64.8,64.9,64.75,64.77,106600.0,22.055,22.089,22.038,22.0448,106600.0
2008-05-06 12:40:00,64.77,64.83,64.64,64.72,97600.0,22.0448,22.0652,22.0005,22.0278,97600.0
2008-05-06 12:45:00,64.74,64.87,64.72,64.85,75200.0,22.0346,22.0788,22.0278,22.072,75200.0
2008-05-06 12:50:00,64.85,64.92,64.79,64.8,68000.0,22.072,22.0958,22.0516,22.055,68000.0
2008-05-06 12:55:00,64.79,64.8,64.59,64.75,136000.0,22.0516,22.055,21.9835,22.038,136000.0
2008-05-06 13:00:00,64.71,64.73,64.53,64.6,86800.0,22.0243,22.0312,21.9631,21.9869,86800.0
2008-05-06 13:05:00,64.59,64.78,64.55,64.76,90800.0,21.9835,22.0482,21.9699,22.0414,90800.0
2008-05-06 13:10:00,64.76,64.78,64.58,64.61,82000.0,22.0414,22.0482,21.9801,21.9903,82000.0
2008-05-06 13:15:00,64.6,64.76,64.6,64.67,68200.0,21.9869,22.0414,21.9869,22.0107,68200.0
2008-05-06 13:20:00,64.68,64.73,64.55,64.64,46200.0,22.0141,22.0312,21.9699,22.0005,46200.0
2008-05-06 13:25:00,64.65,64.68,64.44,64.51,156400.0,22.0039,22.0141,21.9325,21.9563,156400.0
2008-05-06 13:30:00,64.51,64.58,64.44,64.47,81200.0,21.9563,21.9801,21.9325,21.9427,81200.0
2008-05-06 13:35:00,64.47,64.53,64.39,64.47,133600.0,21.9427,21.9631,21.9154,21.9427,133600.0
2008-05-06 13:40:00,64.49,64.52,64.34,64.45,338800.0,21.9495,21.9597,21.8984,21.9359,338800.0
2008-05-06 13:45:00,64.45,64.55,64.38,64.54,145600.0,21.9359,21.9699,21.912,21.9665,145600.0
2008-05-06 13:50:00,64.52,64.66,64.52,64.66,140400.0,21.9597,22.0073,21.9597,22.0073,140400.0
2008-05-06 13:55:00,64.66,64.72,64.54,64.64,165200.0,22.0073,22.0278,21.9665,22.0005,165200.0
2008-05-06 14:00:00,64.64,64.66,64.48,64.64,174800.0,22.0005,22.0073,21.9461,22.0005,174800.0
2008-05-06 14:05:00,64.64,64.72,64.54,64.55,177200.0,22.0005,22.0278,21.9665,21.9699,177200.0
2008-05-06 14:10:00,64.53,64.6,64.45,64.48,128400.0,21.9631,21.9869,21.9359,21.9461,128400.0
2008-05-06 14:15:00,64.47,64.61,64.36,64.41,134800.0,21.9427,21.9903,21.9052,21.9222,134800.0
2008-05-06 14:20:00,64.45,64.57,64.32,64.47,119400.0,21.9359,21.9767,21.8916,21.9427,119400.0
2008-05-06 14:25:00,64.48,64.56,64.42,64.48,65600.0,21.9461,21.9733,21.9256,21.9461,65600.0
2008-05-06 14:30:00,64.48,64.6,64.45,64.51,66400.0,21.9461,21.9869,21.9359,21.9563,66400.0
2008-05-06 14:35:00,64.52,64.6,64.42,64.42,65800.0,21.9597,21.9869,21.9256,21.9256,65800.0
2008-05-06 14:40:00,64.42,64.48,64.25,64.28,143600.0,21.9256,21.9461,21.8678,21.878,143600.0
2008-05-06 14:45:00,64.28,64.31,64.16,64.29,122200.0,21.878,21.8882,21.8372,21.8814,122200.0
2008-05-06 14:50:00,64.29,64.56,64.28,64.52,106200.0,21.8814,21.9733,21.878,21.9597,106200.0
2008-05-06 14:55:00,64.51,64.55,64.42,64.45,77000.0,21.9563,21.9699,21.9256,21.9359,77000.0
2008-05-06 15:00:00,64.47,64.48,64.4,64.45,78000.0,21.9427,21.9461,21.9188,21.9359,78000.0
2008-05-06 15:05:00,64.44,64.58,64.42,64.52,158400.0,21.9325,21.9801,21.9256,21.9597,158400.0
2008-05-06 15:10:00,64.54,64.65,64.52,64.58,150000.0,21.9665,22.0039,21.9597,21.9801,150000.0
2008-05-06 15:15:00,64.58,64.74,64.53,64.67,130800.0,21.9801,22.0346,21.9631,22.0107,130800.0
2008-05-06 15:20:00,64.67,64.75,64.63,64.75,85800.0,22.0107,22.038,21.9971,22.038,85800.0
2008-05-06 15:25:00,64.75,64.84,64.72,64.8,154800.0,22.038,22.0686,22.0278,22.055,154800.0
2008-05-06 15:30:00,64.82,64.92,64.79,64.83,175200.0,22.0618,22.0958,22.0516,22.0652,175200.0
2008-05-06 15:35:00,64.85,65.0,64.85,64.99,274000.0,22.072,22.1231,22.072,22.1196,274000.0
2008-05-06 15:40:00,64.99,65.02,64.75,64.85,596000.0,22.1196,22.1299,22.038,22.072,596000.0
2008-05-06 15:45:00,64.84,64.98,64.77,64.81,280800.0,22.0686,22.1162,22.0448,22.0584,280800.0
2008-05-06 15:50:00,64.81,64.96,64.79,64.91,237800.0,22.0584,22.1094,22.0516,22.0924,237800.0
2008-05-06 15:55:00,64.91,65.16,64.81,65.04,557800.0,22.0924,22.1775,22.0584,22.1367,557800.0
2008-05-07 09:30:00,65.74,65.75,65.15,65.55,765400.0,22.3749,22.3783,22.1741,22.3102,765400.0
2008-05-07 09:35:00,65.53,65.66,65.4,65.45,426800.0,22.3034,22.3477,22.2592,22.2762,426800.0
2008-05-07 09:40:00,65.44,65.48,65.02,65.03,486600.0,22.2728,22.2864,22.1299,22.1333,486600.0
2008-05-07 09:45:00,65.02,65.05,64.69,64.95,420000.0,22.1299,22.1401,22.0175,22.106,420000.0
2008-05-07 09:50:00,64.93,64.96,64.61,64.81,281200.0,22.0992,22.1094,21.9903,22.0584,281200.0
2008-05-07 09:55:00,64.79,65.17,64.75,64.91,253800.0,22.0516,22.1809,22.038,22.0924,253800.0
2008-05-07 10:00:00,64.92,65.0,64.83,64.86,195200.0,22.0958,22.1231,22.0652,22.0754,195200.0
2008-05-07 10:05:00,64.83,64.91,64.65,64.8,206800.0,22.0652,22.0924,22.0039,22.055,206800.0
2008-05-07 10:10:00,64.8,65.04,64.77,64.98,162200.0,22.055,22.1367,22.0448,22.1162,162200.0
2008-05-07 10:15:00,64.99,65.04,64.93,65.02,170600.0,22.1196,22.1367,22.0992,22.1299,170600.0
2008-05-07 10:20:00,65.0,65.02,64.89,64.92,86800.0,22.1231,22.1299,22.0856,22.0958,86800.0
2008-05-07 10:25:00,64.94,65.14,64.88,65.0,114200.0,22.1026,22.1707,22.0822,22.1231,114200.0
2008-05-07 10:30:00,65.0,65.0,64.2,64.3,648000.0,22.1231,22.1231,21.8508,21.8848,648000.0
2008-05-07 10:35:00,64.3,64.33,64.01,64.14,410600.0,21.8848,21.895,21.7861,21.8303,410600.0
2008-05-07 10:40:00,64.12,64.53,63.94,64.39,473400.0,21.8235,21.9631,21.7623,21.9154,473400.0
2008-05-07 10:45:00,64.39,64.44,64.22,64.27,137400.0,21.9154,21.9325,21.8576,21.8746,137400.0
2008-05-07 10:50:00,64.27,64.54,64.27,64.44,158200.0,21.8746,21.9665,21.8746,21.9325,158200.0
2008-05-07 10:55:00,64.41,64.66,64.31,64.59,267600.0,21.9222,22.0073,21.8882,21.9835,267600.0
2008-05-07 11:00:00,64.58,64.61,64.13,64.15,306400.0,21.9801,21.9903,21.8269,21.8338,306400.0
2008-05-07 11:05:00,64.16,64.8,64.14,64.76,601600.0,21.8372,22.055,21.8303,22.0414,601600.0
2008-05-07 11:10:00,64.76,64.88,64.69,64.85,261600.0,22.0414,22.0822,22.0175,22.072,261600.0
2008-05-07 11:15:00,64.83,64.88,64.71,64.88,156200.0,22.0652,22.0822,22.0243,22.0822,156200.0
2008-05-07 11:20:00,64.87,64.95,64.75,64.81,160600.0,22.0788,22.106,22.038,22.0584,160600.0
2008-05-07 11:25:00,64.83,65.0,64.58,64.58,207000.0,22.0652,22.1231,21.9801,21.9801,207000.0
2008-05-07 11:30:00,64.57,64.7,64.51,64.6,126400.0,21.9767,22.0209,21.9563,21.9869,126400.0
2008-05-07 11:35:00,64.6,64.69,64.52,64.68,142200.0,21.9869,22.0175,21.9597,22.0141,142200.0
2008-05-07 11:40:00,64.7,64.88,64.64,64.72,91800.0,22.0209,22.0822,22.0005,22.0278,91800.0
2008-05-07 11:45:00,64.72,64.83,64.67,64.75,83400.0,22.0278,22.0652,22.0107,22.038,83400.0
2008-05-07 11:50:00,64.73,64.79,64.54,64.58,100800.0,22.0312,22.0516,21.9665,21.9801,100800.0
2008-05-07 11:55:00,64.57,64.84,64.56,64.75,67200.0,21.9767,22.0686,21.9733,22.038,67200.0
2008-05-07 12:00:00,64.76,64.76,64.64,64.7,85000.0,22.0414,22.0414,22.0005,22.0209,85000.0
2008-05-07 12:05:00,64.73,64.85,64.7,64.71,80200.0,22.0312,22.072,22.0209,22.0243,80200.0
2008-05-07 12:10:00,64.69,64.9,64.67,64.83,163000.0,22.0175,22.089,22.0107,22.0652,163000.0
2008-05-07 12:15:00,64.86,64.92,64.78,64.81,65000.0,22.0754,22.0958,22.0482,22.0584,65000.0
2008-05-07 12:20:00,64.8,64.83,64.69,64.74,55800.0,22.055,22.0652,22.0175,22.0346,55800.0
2008-05-07 12:25:00,64.74,64.8,64.67,64.76,85000.0,22.0346,22.055,22.0107,22.0414,85000.0
2008-05-07 12:30:00,64.78,64.89,64.66,64.86,113200.0,22.0482,22.0856,22.0073,22.0754,113200.0
2008-05-07 12:35:00,64.86,64.89,64.74,64.8,86200.0,22.0754,22.0856,22.0346,22.055,86200.0
2008-05-07 12:40:00,64.83,64.89,64.74,64.82,106200.0,22.0652,22.0856,22.0346,22.0618,106200.0
2008-05-07 12:45:00,64.8,64.86,64.77,64.84,79600.0,22.055,22.0754,22.0448,22.0686,79600.0
2008-05-07 12:50:00,64.83,64.92,64.83,64.92,69600.0,22.0652,22.0958,22.0652,22.0958,69600.0
2008-05-07 12:55:00,64.92,65.07,64.91,65.03,134200.0,22.0958,22.1469,22.0924,22.1333,134200.0
2008-05-07 13:00:00,65.03,65.1,64.92,65.06,171000.0,22.1333,22.1571,22.0958,22.1435,171000.0
2008-05-07 13:05:00,65.06,65.15,64.89,65.0,167200.0,22.1435,22.1741,22.0856,22.1231,167200.0
2008-05-07 13:10:00,65.0,65.14,64.98,65.07,89600.0,22.1231,22.1707,22.1162,22.1469,89600.0
2008-05-07 13:15:00,65.06,65.09,65.0,65.04,93400.0,22.1435,22.1537,22.1231,22.1367,93400.0
2008-05-07 13:20:00,65.05,65.18,64.95,64.99,191800.0,22.1401,22.1843,22.106,22.1196,191800.0
2008-05-07 13:25:00,65.0,65.06,64.91,64.94,137600.0,22.1231,22.1435,22.0924,22.1026,137600.0
2008-05-07 13:30:00,64.95,65.08,64.94,65.05,147000.0,22.106,22.1503,22.1026,22.1401,147000.0
2008-05-07 13:35:00,65.04,65.12,65.02,65.08,88000.0,22.1367,22.1639,22.1299,22.1503,88000.0
2008-05-07 13:40:00,65.08,65.11,64.8,64.85,202400.0,22.1503,22.1605,22.055,22.072,202400.0
2008-05-07 13:45:00,64.85,64.96,64.83,64.86,164600.0,22.072,22.1094,22.0652,22.0754,164600.0
2008-05-07 13:50:00,64.86,64.89,64.78,64.78,81600.0,22.0754,22.0856,22.0482,22.0482,81600.0
2008-05-07 13:55:00,64.78,64.8,64.62,64.8,192400.0,22.0482,22.055,21.9937,22.055,192400.0
2008-05-07 14:00:00,64.79,64.81,64.64,64.71,312400.0,22.0516,22.0584,22.0005,22.0243,312400.0
2008-05-07 14:05:00,64.69,64.78,64.67,64.76,111200.0,22.0175,22.0482,22.0107,22.0414,111200.0
2008-05-07 14:10:00,64.74,64.8,64.67,64.67,203200.0,22.0346,22.055,22.0107,22.0107,203200.0
2008-05-07 14:15:00,64.66,64.71,64.42,64.42,200400.0,22.0073,22.0243,21.9256,21.9256,200400.0
2008-05-07 14:20:00,64.42,64.44,64.08,64.17,268800.0,21.9256,21.9325,21.8099,21.8406,268800.0
2008-05-07 14:25:00,64.17,64.3,64.05,64.28,242800.0,21.8406,21.8848,21.7997,21.878,242800.0
2008-05-07 14:30:00,64.26,64.26,63.92,63.92,309400.0,21.8712,21.8712,21.7555,21.7555,309400.0
2008-05-07 14:35:00,63.93,63.95,63.65,63.82,400800.0,21.7589,21.7657,21.6636,21.7214,400800.0
2008-05-07 14:40:00,63.82,63.88,63.63,63.67,233000.0,21.7214,21.7419,21.6568,21.6704,233000.0
2008-05-07 14:45:00,63.64,63.69,63.12,63.25,402000.0,21.6602,21.6772,21.4832,21.5274,402000.0
2008-05-07 14:50:00,63.25,63.61,63.23,63.49,321000.0,21.5274,21.65,21.5206,21.6091,321000.0
2008-05-07 14:55:00,63.49,63.7,63.43,63.58,177000.0,21.6091,21.6806,21.5887,21.6397,177000.0
2008-05-07 15:00:00,63.56,63.56,63.25,63.4,183800.0,21.6329,21.6329,21.5274,21.5785,183800.0
2008-05-07 15:05:00,63.39,63.47,62.87,62.96,276600.0,21.5751,21.6023,21.3981,21.4287,276600.0
2008-05-07 15:10:00,62.96,63.3,62.88,63.2,301400.0,21.4287,21.5444,21.4015,21.5104,301400.0
2008-05-07 15:15:00,63.2,63.4,63.12,63.4,263000.0,21.5104,21.5785,21.4832,21.5785,263000.0
2008-05-07 15:20:00,63.4,63.5,63.24,63.27,185200.0,21.5785,21.6125,21.524,21.5342,185200.0
2008-05-07 15:25:00,63.24,63.25,63.0,63.18,232600.0,21.524,21.5274,21.4423,21.5036,232600.0
2008-05-07 15:30:00,63.18,63.56,63.08,63.54,269600.0,21.5036,21.6329,21.4696,21.6261,269600.0
2008-05-07 15:35:00,63.55,63.67,63.46,63.55,219400.0,21.6295,21.6704,21.5989,21.6295,219400.0
2008-05-07 15:40:00,63.56,63.58,63.38,63.58,324200.0,21.6329,21.6397,21.5717,21.6397,324200.0
2008-05-07 15:45:00,63.58,63.77,63.56,63.72,231200.0,21.6397,21.7044,21.6329,21.6874,231200.0
2008-05-07 15:50:00,63.72,63.73,63.45,63.51,381600.0,21.6874,21.6908,21.5955,21.6159,381600.0
2008-05-07 15:55:00,63.52,63.52,63.33,63.33,318000.0,21.6193,21.6193,21.5547,21.5547,318000.0
2008-05-08 09:30:00,64.2,64.84,64.17,64.4,483500.0,21.8508,22.0686,21.8406,21.9188,483500.0
2008-05-08 09:35:00,64.4,64.69,64.08,64.49,279000.0,21.9188,22.0175,21.8099,21.9495,279000.0
2008-05-08 09:40:00,64.5,64.56,64.15,64.37,243100.0,21.9529,21.9733,21.8338,21.9086,243100.0
2008-05-08 09:45:00,64.35,64.55,64.2,64.45,257600.0,21.9018,21.9699,21.8508,21.9359,257600.0
2008-05-08 09:50:00,64.45,64.7,64.3,64.63,187300.0,21.9359,22.0209,21.8848,21.9971,187300.0
2008-05-08 09:55:00,64.62,64.7,64.27,64.29,130600.0,21.9937,22.0209,21.8746,21.8814,130600.0
2008-05-08 10:00:00,64.3,64.36,64.13,64.23,272500.0,21.8848,21.9052,21.8269,21.861,272500.0
2008-05-08 10:05:00,64.22,64.47,64.19,64.35,116300.0,21.8576,21.9427,21.8474,21.9018,116300.0
2008-05-08 10:10:00,64.35,64.49,64.33,64.43,210400.0,21.9018,21.9495,21.895,21.929,210400.0
2008-05-08 10:15:00,64.43,64.47,64.3,64.38,96200.0,21.929,21.9427,21.8848,21.912,96200.0
2008-05-08 10:20:00,64.37,64.42,64.32,64.4,109800.0,21.9086,21.9256,21.8916,21.9188,109800.0
2008-05-08 10:25:00,64.41,64.45,64.3,64.41,100600.0,21.9222,21.9359,21.8848,21.9222,100600.0
2008-05-08 10:30:00,64.41,64.55,64.37,64.41,113100.0,21.9222,21.9699,21.9086,21.9222,113100.0
2008-05-08 10:35:00,64.39,64.42,64.3,64.36,96100.0,21.9154,21.9256,21.8848,21.9052,96100.0
2008-05-08 10:40:00,64.36,64.38,64.3,64.35,84300.0,21.9052,21.912,21.8848,21.9018,84300.0
2008-05-08 10:45:00,64.34,64.38,64.24,64.36,119600.0,21.8984,21.912,21.8644,21.9052,119600.0
2008-05-08 10:50:00,64.36,64.44,64.24,64.28,153500.0,21.9052,21.9325,21.8644,21.878,153500.0
2008-05-08 10:55:00,64.29,64.4,64.24,64.3,107600.0,21.8814,21.9188,21.8644,21.8848,107600.0
2008-05-08 11:00:00,64.31,64.33,64.18,64.21,93600.0,21.8882,21.895,21.844,21.8542,93600.0
2008-05-08 11:05:00,64.21,64.42,64.12,64.18,187100.0,21.8542,21.9256,21.8235,21.844,187100.0
2008-05-08 11:10:00,64.19,64.28,64.02,64.05,185400.0,21.8474,21.878,21.7895,21.7997,185400.0
2008-05-08 11:15:00,64.03,64.17,63.75,63.84,332300.0,21.7929,21.8406,21.6976,21.7282,332300.0
2008-05-08 11:20:00,63.81,64.16,63.75,63.99,140400.0,21.718,21.8372,21.6976,21.7793,140400.0
2008-05-08 11:25:00,63.99,64.05,63.82,63.96,83400.0,21.7793,21.7997,21.7214,21.7691,83400.0
2008-05-08 11:30:00,63.94,64.12,63.84,63.85,120100.0,21.7623,21.8235,21.7282,21.7316,120100.0
2008-05-08 11:35:00,63.88,64.12,63.73,63.75,116500.0,21.7419,21.8235,21.6908,21.6976,116500.0
2008-05-08 11:40:00,63.74,63.97,63.58,63.65,153400.0,21.6942,21.7725,21.6397,21.6636,153400.0
2008-05-08 11:45:00,63.69,63.85,63.57,63.78,85200.0,21.6772,21.7316,21.6363,21.7078,85200.0
2008-05-08 11:50:00,63.78,63.8,63.55,63.62,213400.0,21.7078,21.7146,21.6295,21.6534,213400.0
2008-05-08 11:55:00,63.63,63.81,63.51,63.76,264000.0,21.6568,21.718,21.6159,21.701,264000.0
2008-05-08 12:00:00,63.76,63.88,63.7,63.87,100300.0,21.701,21.7419,21.6806,21.7385,100300.0
2008-05-08 12:05:00,63.87,64.02,63.66,63.75,374000.0,21.7385,21.7895,21.667,21.6976,374000.0
2008-05-08 12:10:00,63.75,63.77,63.5,63.53,111500.0,21.6976,21.7044,21.6125,21.6227,111500.0
2008-05-08 12:15:00,63.53,63.72,63.52,63.59,68100.0,21.6227,21.6874,21.6193,21.6432,68100.0
2008-05-08 12:20:00,63.59,63.69,63.59,63.64,53300.0,21.6432,21.6772,21.6432,21.6602,53300.0
2008-05-08 12:25:00,63.66,63.69,63.45,63.48,58800.0,21.667,21.6772,21.5955,21.6057,58800.0
2008-05-08 12:30:00,63.49,63.6,63.36,63.38,74700.0,21.6091,21.6466,21.5649,21.5717,74700.0
2008-05-08 12:35:00,63.37,63.5,63.3,63.35,63700.0,21.5683,21.6125,21.5444,21.5615,63700.0
2008-05-08 12:40:00,63.35,63.42,63.3,63.4,58300.0,21.5615,21.5853,21.5444,21.5785,58300.0
2008-05-08 12:45:00,63.41,63.61,63.35,63.61,115600.0,21.5819,21.65,21.5615,21.65,115600.0
2008-05-08 12:50:00,63.61,63.8,63.5,63.74,108500.0,21.65,21.7146,21.6125,21.6942,108500.0
2008-05-08 12:55:00,63.73,63.73,63.52,63.54,34400.0,21.6908,21.6908,21.6193,21.6261,34400.0
2008-05-08 13:00:00,63.56,63.61,63.52,63.52,33000.0,21.6329,21.65,21.6193,21.6193,33000.0
2008-05-08 13:05:00,63.53,63.53,63.45,63.48,74100.0,21.6227,21.6227,21.5955,21.6057,74100.0
2008-05-08 13:10:00,63.48,63.52,63.4,63.4,58200.0,21.6057,21.6193,21.5785,21.5785,58200.0
2008-05-08 13:15:00,63.41,63.55,63.35,63.46,46000.0,21.5819,21.6295,21.5615,21.5989,46000.0
2008-05-08 13:20:00,63.49,63.66,63.44,63.52,378200.0,21.6091,21.667,21.5921,21.6193,378200.0
2008-05-08 13:25:00,63.53,63.6,63.44,63.53,88000.0,21.6227,21.6466,21.5921,21.6227,88000.0
2008-05-08 13:30:00,63.53,63.59,63.4,63.5,212900.0,21.6227,21.6432,21.5785,21.6125,212900.0
2008-05-08 13:35:00,63.5,63.59,63.39,63.47,59900.0,21.6125,21.6432,21.5751,21.6023,59900.0
2008-05-08 13:40:00,63.46,63.52,63.3,63.3,88000.0,21.5989,21.6193,21.5444,21.5444,88000.0
2008-05-08 13:45:00,63.3,63.33,63.18,63.19,130200.0,21.5444,21.5547,21.5036,21.507,130200.0
2008-05-08 13:50:00,63.2,63.5,63.19,63.29,534600.0,21.5104,21.6125,21.507,21.541,534600.0
2008-05-08 13:55:00,63.28,63.41,63.23,63.4,107700.0,21.5376,21.5819,21.5206,21.5785,107700.0
2008-05-08 14:00:00,63.41,63.48,63.25,63.27,164200.0,21.5819,21.6057,21.5274,21.5342,164200.0
2008-05-08 14:05:00,63.27,63.29,62.96,62.98,173000.0,21.5342,21.541,21.4287,21.4355,173000.0
2008-05-08 14:10:00,62.97,63.27,62.96,63.2,128300.0,21.4321,21.5342,21.4287,21.5104,128300.0
2008-05-08 14:15:00,63.2,63.5,63.02,63.1,106300.0,21.5104,21.6125,21.4491,21.4764,106300.0
2008-05-08 14:20:00,63.09,63.16,63.03,63.06,115200.0,21.473,21.4968,21.4526,21.4628,115200.0
2008-05-08 14:25:00,63.06,63.15,63.03,63.11,90300.0,21.4628,21.4934,21.4526,21.4798,90300.0
2008-05-08 14:30:00,63.11,63.14,63.07,63.12,74700.0,21.4798,21.49,21.4662,21.4832,74700.0
2008-05-08 14:35:00,63.12,63.14,63.01,63.05,52700.0,21.4832,21.49,21.4457,21.4594,52700.0
2008-05-08 14:40:00,63.06,63.12,62.72,62.77,131900.0,21.4628,21.4832,21.347,21.3641,131900.0
2008-05-08 14:45:00,62.74,62.87,62.72,62.77,84100.0,21.3539,21.3981,21.347,21.3641,84100.0
2008-05-08 14:50:00,62.77,62.86,62.71,62.73,117600.0,21.3641,21.3947,21.3436,21.3504,117600.0
2008-05-08 14:55:00,62.73,62.95,62.69,62.93,150600.0,21.3504,21.4253,21.3368,21.4185,150600.0
2008-05-08 15:00:00,62.91,63.07,62.88,62.97,107500.0,21.4117,21.4662,21.4015,21.4321,107500.0
2008-05-08 15:05:00,62.96,63.43,62.93,63.03,110500.0,21.4287,21.5887,21.4185,21.4526,110500.0
2008-05-08 15:10:00,63.01,63.22,62.99,63.04,134800.0,21.4457,21.5172,21.4389,21.456,134800.0
2008-05-08 15:15:00,63.01,63.07,62.9,63.02,103100.0,21.4457,21.4662,21.4083,21.4491,103100.0
2008-05-08 15:20:00,63.0,63.06,62.75,62.84,145800.0,21.4423,21.4628,21.3573,21.3879,145800.0
2008-05-08 15:25:00,62.85,62.93,62.73,62.92,208000.0,21.3913,21.4185,21.3504,21.4151,208000.0
2008-05-08 15:30:00,62.94,63.15,62.9,63.04,144200.0,21.4219,21.4934,21.4083,21.456,144200.0
2008-05-08 15:35:00,63.09,63.41,63.05,63.37,213900.0,21.473,21.5819,21.4594,21.5683,213900.0
2008-05-08 15:40:00,63.35,63.5,63.29,63.29,208200.0,21.5615,21.6125,21.541,21.541,208200.0
2008-05-08 15:45:00,63.29,63.45,63.28,63.41,280900.0,21.541,21.5955,21.5376,21.5819,280900.0
2008-05-08 15:50:00,63.4,63.63,63.39,63.52,255200.0,21.5785,21.6568,21.5751,21.6193,255200.0
2008-05-08 15:55:00,63.54,63.77,63.5,63.7,344400.0,21.6261,21.7044,21.6125,21.6806,344400.0
2008-05-09 09:30:00,63.86,64.05,63.19,63.22,485200.0,21.735,21.7997,21.507,21.5172,485200.0
2008-05-09 09:35:00,63.22,63.67,63.11,63.57,233000.0,21.5172,21.6704,21.4798,21.6363,233000.0
2008-05-09 09:40:00,63.62,63.62,63.42,63.45,130400.0,21.6534,21.6534,21.5853,21.5955,130400.0
2008-05-09 09:45:00,63.44,63.53,63.26,63.3,141800.0,21.5921,21.6227,21.5308,21.5444,141800.0
2008-05-09 09:50:00,63.29,63.33,62.84,62.86,267300.0,21.541,21.5547,21.3879,21.3947,267300.0
2008-05-09 09:55:00,62.87,63.02,62.81,62.92,178100.0,21.3981,21.4491,21.3777,21.4151,178100.0
2008-05-09 10:00:00,62.93,63.04,62.85,62.94,166100.0,21.4185,21.456,21.3913,21.4219,166100.0
2008-05-09 10:05:00,62.95,63.03,62.89,62.96,231700.0,21.4253,21.4526,21.4049,21.4287,231700.0
2008-05-09 10:10:00,62.97,62.99,62.86,62.92,138900.0,21.4321,21.4389,21.3947,21.4151,138900.0
2008-05-09 10:15:00,62.91,63.04,62.76,62.85,207300.0,21.4117,21.456,21.3607,21.3913,207300.0
2008-05-09 10:20:00,62.83,62.99,62.75,62.97,134300.0,21.3845,21.4389,21.3573,21.4321,134300.0
2008-05-09 10:25:00,62.98,63.1,62.89,62.94,181700.0,21.4355,21.4764,21.4049,21.4219,181700.0
2008-05-09 10:30:00,62.93,63.35,62.9,63.32,235600.0,21.4185,21.5615,21.4083,21.5513,235600.0
2008-05-09 10:35:00,63.31,63.38,63.15,63.31,144100.0,21.5479,21.5717,21.4934,21.5479,144100.0
2008-05-09 10:40:00,63.31,63.54,63.31,63.44,134300.0,21.5479,21.6261,21.5479,21.5921,134300.0
2008-05-09 10:45:00,63.45,63.6,63.43,63.55,111800.0,21.5955,21.6466,21.5887,21.6295,111800.0
2008-05-09 10:50:00,63.57,63.61,63.46,63.57,127100.0,21.6363,21.65,21.5989,21.6363,127100.0
2008-05-09 10:55:00,63.59,63.59,63.28,63.31,83400.0,21.6432,21.6432,21.5376,21.5479,83400.0
2008-05-09 11:00:00,63.34,63.4,63.18,63.21,104500.0,21.5581,21.5785,21.5036,21.5138,104500.0
2008-05-09 11:05:00,63.2,63.47,63.2,63.47,115800.0,21.5104,21.6023,21.5104,21.6023,115800.0
2008-05-09 11:10:00,63.48,63.54,63.34,63.36,113600.0,21.6057,21.6261,21.5581,21.5649,113600.0
2008-05-09 11:15:00,63.36,63.5,63.33,63.44,69700.0,21.5649,21.6125,21.5547,21.5921,69700.0
2008-05-09 11:20:00,63.44,63.55,63.4,63.47,80600.0,21.5921,21.6295,21.5785,21.6023,80600.0
2008-05-09 11:25:00,63.49,63.55,63.41,63.44,48400.0,21.6091,21.6295,21.5819,21.5921,48400.0
2008-05-09 11:30:00,63.45,63.51,63.35,63.49,56100.0,21.5955,21.6159,21.5615,21.6091,56100.0
2008-05-09 11:35:00,63.49,63.52,63.37,63.38,38600.0,21.6091,21.6193,21.5683,21.5717,38600.0
2008-05-09 11:40:00,63.4,63.43,63.25,63.33,77700.0,21.5785,21.5887,21.5274,21.5547,77700.0
2008-05-09 11:45:00,63.31,63.5,63.29,63.48,36500.0,21.5479,21.6125,21.541,21.6057,36500.0
2008-05-09 11:50:00,63.49,63.58,63.47,63.52,113000.0,21.6091,21.6397,21.6023,21.6193,113000.0
2008-05-09 11:55:00,63.52,63.58,63.49,63.54,112300.0,21.6193,21.6397,21.6091,21.6261,112300.0
2008-05-09 12:00:00,63.55,63.58,63.42,63.44,105400.0,21.6295,21.6397,21.5853,21.5921,105400.0
2008-05-09 12:05:00,63.43,63.66,63.42,63.63,168500.0,21.5887,21.667,21.5853,21.6568,168500.0
2008-05-09 12:10:00,63.63,63.65,63.38,63.38,126800.0,21.6568,21.6636,21.5717,21.5717,126800.0
2008-05-09 12:15:00,63.38,63.48,63.27,63.4,58100.0,21.5717,21.6057,21.5342,21.5785,58100.0
2008-05-09 12:20:00,63.37,63.48,63.36,63.44,53500.0,21.5683,21.6057,21.5649,21.5921,53500.0
2008-05-09 12:25:00,63.45,63.56,63.41,63.54,57200.0,21.5955,21.6329,21.5819,21.6261,57200.0
2008-05-09 12:30:00,63.54,63.57,63.34,63.41,88300.0,21.6261,21.6363,21.5581,21.5819,88300.0
2008-05-09 12:35:00,63.4,63.45,63.27,63.37,94400.0,21.5785,21.5955,21.5342,21.5683,94400.0
2008-05-09 12:40:00,63.36,63.45,63.33,63.4,73200.0,21.5649,21.5955,21.5547,21.5785,73200.0
2008-05-09 12:45:00,63.41,63.45,63.35,63.41,129000.0,21.5819,21.5955,21.5615,21.5819,129000.0
2008-05-09 12:50:00,63.42,63.42,63.33,63.36,36800.0,21.5853,21.5853,21.5547,21.5649,36800.0
2008-05-09 12:55:00,63.36,63.58,63.34,63.52,80100.0,21.5649,21.6397,21.5581,21.6193,80100.0
2008-05-09 13:00:00,63.52,63.63,63.52,63.62,114300.0,21.6193,21.6568,21.6193,21.6534,114300.0
2008-05-09 13:05:00,63.62,63.67,63.5,63.5,98700.0,21.6534,21.6704,21.6125,21.6125,98700.0
2008-05-09 13:10:00,63.53,63.59,63.5,63.56,18200.0,21.6227,21.6432,21.6125,21.6329,18200.0
2008-05-09 13:15:00,63.56,63.57,63.4,63.55,34200.0,21.6329,21.6363,21.5785,21.6295,34200.0
2008-05-09 13:20:00,63.57,63.65,63.55,63.64,42100.0,21.6363,21.6636,21.6295,21.6602,42100.0
2008-05-09 13:25:00,63.65,63.67,63.58,63.59,72600.0,21.6636,21.6704,21.6397,21.6432,72600.0
2008-05-09 13:30:00,63.62,63.63,63.5,63.54,57300.0,21.6534,21.6568,21.6125,21.6261,57300.0
2008-05-09 13:35:00,63.54,63.6,63.5,63.57,862800.0,21.6261,21.6466,21.6125,21.6363,862800.0
2008-05-09 13:40:00,63.56,63.6,63.49,63.6,69500.0,21.6329,21.6466,21.6091,21.6466,69500.0
2008-05-09 13:45:00,63.59,63.71,63.57,63.71,180500.0,21.6432,21.684,21.6363,21.684,180500.0
2008-05-09 13:50:00,63.71,63.77,63.7,63.73,74600.0,21.684,21.7044,21.6806,21.6908,74600.0
2008-05-09 13:55:00,63.75,63.86,63.68,63.84,124400.0,21.6976,21.735,21.6738,21.7282,124400.0
2008-05-09 14:00:00,63.84,64.08,63.81,63.99,162700.0,21.7282,21.8099,21.718,21.7793,162700.0
2008-05-09 14:05:00,64.0,64.04,63.97,63.99,99600.0,21.7827,21.7963,21.7725,21.7793,99600.0
2008-05-09 14:10:00,64.0,64.04,63.5,64.01,232300.0,21.7827,21.7963,21.6125,21.7861,232300.0
2008-05-09 14:15:00,64.02,64.13,64.02,64.04,118900.0,21.7895,21.8269,21.7895,21.7963,118900.0
2008-05-09 14:20:00,64.04,64.07,63.75,63.82,165000.0,21.7963,21.8065,21.6976,21.7214,165000.0
2008-05-09 14:25:00,63.83,64.01,63.82,63.93,129600.0,21.7248,21.7861,21.7214,21.7589,129600.0
2008-05-09 14:30:00,63.92,64.08,63.88,64.0,98000.0,21.7555,21.8099,21.7419,21.7827,98000.0
2008-05-09 14:35:00,64.01,64.12,63.96,64.05,113400.0,21.7861,21.8235,21.7691,21.7997,113400.0
2008-05-09 14:40:00,64.05,64.07,63.94,64.01,114600.0,21.7997,21.8065,21.7623,21.7861,114600.0
2008-05-09 14:45:00,64.01,64.06,63.9,63.9,111200.0,21.7861,21.8031,21.7487,21.7487,111200.0
2008-05-09 14:50:00,63.9,64.03,63.89,63.96,118000.0,21.7487,21.7929,21.7453,21.7691,118000.0
2008-05-09 14:55:00,63.97,64.09,63.93,64.09,154400.0,21.7725,21.8133,21.7589,21.8133,154400.0
2008-05-09 15:00:00,64.09,64.11,63.99,64.04,117500.0,21.8133,21.8201,21.7793,21.7963,117500.0
2008-05-09 15:05:00,64.05,64.2,63.5,64.19,158500.0,21.7997,21.8508,21.6125,21.8474,158500.0
2008-05-09 15:10:00,64.18,64.32,64.15,64.31,110000.0,21.844,21.8916,21.8338,21.8882,110000.0
2008-05-09 15:15:00,64.31,64.64,64.3,64.61,211400.0,21.8882,22.0005,21.8848,21.9903,211400.0
2008-05-09 15:20:00,64.62,64.69,64.39,64.4,182700.0,21.9937,22.0175,21.9154,21.9188,182700.0
2008-05-09 15:25:00,64.42,64.66,64.4,64.51,97800.0,21.9256,22.0073,21.9188,21.9563,97800.0
2008-05-09 15:30:00,64.52,64.67,64.49,64.5,166600.0,21.9597,22.0107,21.9495,21.9529,166600.0
2008-05-09 15:35:00,64.53,64.59,64.5,64.56,154400.0,21.9631,21.9835,21.9529,21.9733,154400.0
2008-05-09 15:40:00,64.58,64.71,64.5,64.52,203300.0,21.9801,22.0243,21.9529,21.9597,203300.0
2008-05-09 15:45:00,64.52,64.54,64.37,64.38,209600.0,21.9597,21.9665,21.9086,21.912,209600.0
2008-05-09 15:50:00,64.41,64.58,64.4,64.57,394600.0,21.9222,21.9801,21.9188,21.9767,394600.0
2008-05-09 15:55:00,64.57,64.64,64.54,64.63,336300.0,21.9767,22.0005,21.9665,21.9971,336300.0
2008-05-12 09:30:00,65.16,65.36,64.6,64.61,334400.0,22.1775,22.2456,21.9869,21.9903,334400.0
2008-05-12 09:35:00,64.62,64.85,64.44,64.82,367700.0,21.9937,22.072,21.9325,22.0618,367700.0
2008-05-12 09:40:00,64.85,64.9,64.3,64.32,193800.0,22.072,22.089,21.8848,21.8916,193800.0
2008-05-12 09:45:00,64.33,64.54,64.3,64.46,155000.0,21.895,21.9665,21.8848,21.9393,155000.0
2008-05-12 09:50:00,64.43,64.46,64.06,64.14,158400.0,21.929,21.9393,21.8031,21.8303,158400.0
2008-05-12 09:55:00,64.14,64.32,64.07,64.29,217900.0,21.8303,21.8916,21.8065,21.8814,217900.0
2008-05-12 10:00:00,64.28,64.29,64.12,64.13,124600.0,21.878,21.8814,21.8235,21.8269,124600.0
2008-05-12 10:05:00,64.11,64.13,63.92,64.01,143100.0,21.8201,21.8269,21.7555,21.7861,143100.0
2008-05-12 10:10:00,64.0,64.22,63.99,64.2,158700.0,21.7827,21.8576,21.7793,21.8508,158700.0
2008-05-12 10:15:00,64.2,64.3,64.19,64.24,274200.0,21.8508,21.8848,21.8474,21.8644,274200.0
2008-05-12 10:20:00,64.24,64.27,64.21,64.22,130600.0,21.8644,21.8746,21.8542,21.8576,130600.0
2008-05-12 10:25:00,64.22,64.24,64.2,64.21,97800.0,21.8576,21.8644,21.8508,21.8542,97800.0
2008-05-12 10:30:00,64.21,64.38,64.11,64.32,289100.0,21.8542,21.912,21.8201,21.8916,289100.0
2008-05-12 10:35:00,64.32,64.5,64.3,64.41,117500.0,21.8916,21.9529,21.8848,21.9222,117500.0
2008-05-12 10:40:00,64.43,64.52,64.37,64.5,106600.0,21.929,21.9597,21.9086,21.9529,106600.0
2008-05-12 10:45:00,64.52,65.18,64.51,64.99,861100.0,21.9597,22.1843,21.9563,22.1196,861100.0
2008-05-12 10:50:00,64.99,65.36,64.8,65.34,276600.0,22.1196,22.2456,22.055,22.2388,276600.0
2008-05-12 10:55:00,65.34,65.68,65.22,65.64,450400.0,22.2388,22.3545,22.1979,22.3409,450400.0
2008-05-12 11:00:00,65.65,65.91,65.54,65.65,363300.0,22.3443,22.4328,22.3068,22.3443,363300.0
2008-05-12 11:05:00,65.65,65.67,65.39,65.5,256600.0,22.3443,22.3511,22.2558,22.2932,256600.0
2008-05-12 11:10:00,65.47,65.6,65.24,65.33,175500.0,22.283,22.3273,22.2047,22.2354,175500.0
2008-05-12 11:15:00,65.35,65.37,65.2,65.27,126000.0,22.2422,22.249,22.1911,22.2149,126000.0
2008-05-12 11:20:00,65.26,65.47,65.21,65.32,115700.0,22.2115,22.283,22.1945,22.232,115700.0
2008-05-12 11:25:00,65.3,65.55,65.26,65.54,100700.0,22.2252,22.3102,22.2115,22.3068,100700.0
2008-05-12 11:30:00,65.54,66.0,65.45,65.96,301500.0,22.3068,22.4634,22.2762,22.4498,301500.0
2008-05-12 11:35:00,65.96,65.98,65.75,65.82,182000.0,22.4498,22.4566,22.3783,22.4021,182000.0
2008-05-12 11:40:00,65.82,65.94,65.75,65.9,222900.0,22.4021,22.443,22.3783,22.4294,222900.0
2008-05-12 11:45:00,65.87,66.25,65.86,66.07,316000.0,22.4192,22.5485,22.4158,22.4872,316000.0
2008-05-12 11:50:00,66.1,66.19,65.88,65.98,204100.0,22.4974,22.5281,22.4226,22.4566,204100.0
2008-05-12 11:55:00,65.98,65.98,65.78,65.8,150400.0,22.4566,22.4566,22.3885,22.3953,150400.0
2008-05-12 12:00:00,65.8,65.8,65.6,65.74,133800.0,22.3953,22.3953,22.3273,22.3749,133800.0
2008-05-12 12:05:00,65.73,65.77,65.5,65.61,198400.0,22.3715,22.3851,22.2932,22.3307,198400.0
2008-05-12 12:10:00,65.61,65.63,65.31,65.44,156400.0,22.3307,22.3375,22.2286,22.2728,156400.0
2008-05-12 12:15:00,65.44,65.74,65.43,65.73,167700.0,22.2728,22.3749,22.2694,22.3715,167700.0
2008-05-12 12:20:00,65.73,65.82,65.61,65.75,81900.0,22.3715,22.4021,22.3307,22.3783,81900.0
2008-05-12 12:25:00,65.75,65.75,65.59,65.64,76800.0,22.3783,22.3783,22.3239,22.3409,76800.0
2008-05-12 12:30:00,65.63,65.65,65.57,65.61,43900.0,22.3375,22.3443,22.3171,22.3307,43900.0
2008-05-12 12:35:00,65.62,65.62,65.42,65.43,100300.0,22.3341,22.3341,22.266,22.2694,100300.0
2008-05-12 12:40:00,65.44,65.59,65.43,65.49,85300.0,22.2728,22.3239,22.2694,22.2898,85300.0
2008-05-12 12:45:00,65.51,65.59,65.46,65.58,91700.0,22.2966,22.3239,22.2796,22.3205,91700.0
2008-05-12 12:50:00,65.57,65.77,65.56,65.73,97100.0,22.3171,22.3851,22.3137,22.3715,97100.0
2008-05-12 12:55:00,65.74,65.87,65.72,65.83,103000.0,22.3749,22.4192,22.3681,22.4055,103000.0
2008-05-12 13:00:00,65.82,65.89,65.7,65.71,76900.0,22.4021,22.426,22.3613,22.3647,76900.0
2008-05-12 13:05:00,65.73,65.75,65.55,65.58,127100.0,22.3715,22.3783,22.3102,22.3205,127100.0
2008-05-12 13:10:00,65.59,65.6,65.5,65.54,144600.0,22.3239,22.3273,22.2932,22.3068,144600.0
2008-05-12 13:15:00,65.55,65.57,65.47,65.53,101500.0,22.3102,22.3171,22.283,22.3034,101500.0
2008-05-12 13:20:00,65.52,65.69,65.51,65.66,145300.0,22.3,22.3579,22.2966,22.3477,145300.0
2008-05-12 13:25:00,65.67,65.72,65.5,65.72,91800.0,22.3511,22.3681,22.2932,22.3681,91800.0
2008-05-12 13:30:00,65.7,65.78,65.59,65.78,71700.0,22.3613,22.3885,22.3239,22.3885,71700.0
2008-05-12 13:35:00,65.77,65.82,65.68,65.69,69000.0,22.3851,22.4021,22.3545,22.3579,69000.0
2008-05-12 13:40:00,65.71,65.8,65.67,65.76,49200.0,22.3647,22.3953,22.3511,22.3817,49200.0
2008-05-12 13:45:00,65.77,65.85,65.72,65.83,70100.0,22.3851,22.4124,22.3681,22.4055,70100.0
2008-05-12 13:50:00,65.82,65.95,65.8,65.89,146200.0,22.4021,22.4464,22.3953,22.426,146200.0
2008-05-12 13:55:00,65.89,65.93,65.84,65.88,51600.0,22.426,22.4396,22.4089,22.4226,51600.0
2008-05-12 14:00:00,65.85,65.9,65.78,65.83,77500.0,22.4124,22.4294,22.3885,22.4055,77500.0
2008-05-12 14:05:00,65.84,65.9,65.82,65.84,60300.0,22.4089,22.4294,22.4021,22.4089,60300.0
2008-05-12 14:10:00,65.86,65.94,65.83,65.93,64900.0,22.4158,22.443,22.4055,22.4396,64900.0
2008-05-12 14:15:00,65.91,66.06,65.88,65.92,188400.0,22.4328,22.4838,22.4226,22.4362,188400.0
2008-05-12 14:20:00,65.92,65.95,65.75,65.82,134000.0,22.4362,22.4464,22.3783,22.4021,134000.0
2008-05-12 14:25:00,65.82,65.98,65.79,65.81,190300.0,22.4021,22.4566,22.3919,22.3987,190300.0
2008-05-12 14:30:00,65.81,65.91,65.75,65.88,129700.0,22.3987,22.4328,22.3783,22.4226,129700.0
2008-05-12 14:35:00,65.89,65.91,65.85,65.86,120300.0,22.426,22.4328,22.4124,22.4158,120300.0
2008-05-12 14:40:00,65.86,65.86,65.7,65.77,185200.0,22.4158,22.4158,22.3613,22.3851,185200.0
2008-05-12 14:45:00,65.77,65.8,65.67,65.8,158700.0,22.3851,22.3953,22.3511,22.3953,158700.0
2008-05-12 14:50:00,65.8,65.9,65.76,65.9,109600.0,22.3953,22.4294,22.3817,22.4294,109600.0
2008-05-12 14:55:00,65.88,65.89,65.74,65.78,128400.0,22.4226,22.426,22.3749,22.3885,128400.0
2008-05-12 15:00:00,65.77,65.78,65.5,65.64,201100.0,22.3851,22.3885,22.2932,22.3409,201100.0
2008-05-12 15:05:00,65.64,65.68,65.49,65.52,195700.0,22.3409,22.3545,22.2898,22.3,195700.0
2008-05-12 15:10:00,65.51,65.53,65.36,65.49,204100.0,22.2966,22.3034,22.2456,22.2898,204100.0
2008-05-12 15:15:00,65.49,65.8,65.42,65.8,146800.0,22.2898,22.3953,22.266,22.3953,146800.0
2008-05-12 15:20:00,65.8,65.8,65.66,65.68,144100.0,22.3953,22.3953,22.3477,22.3545,144100.0
2008-05-12 15:25:00,65.68,65.68,65.52,65.54,102900.0,22.3545,22.3545,22.3,22.3068,102900.0
2008-05-12 15:30:00,65.53,65.57,65.45,65.56,134200.0,22.3034,22.3171,22.2762,22.3137,134200.0
2008-05-12 15:35:00,65.56,65.69,65.56,65.6,98000.0,22.3137,22.3579,22.3137,22.3273,98000.0
2008-05-12 15:40:00,65.6,65.62,65.46,65.54,203300.0,22.3273,22.3341,22.2796,22.3068,203300.0
2008-05-12 15:45:00,65.54,65.69,65.46,65.67,223900.0,22.3068,22.3579,22.2796,22.3511,223900.0
2008-05-12 15:50:00,65.66,65.75,65.6,65.63,160600.0,22.3477,22.3783,22.3273,22.3375,160600.0
2008-05-12 15:55:00,65.63,65.78,65.6,65.68,311700.0,22.3375,22.3885,22.3273,22.3545,311700.0
2008-05-13 09:30:00,67.61,68.0,66.87,67.27,1051900.0,23.0114,23.1441,22.7595,22.8957,1051900.0
2008-05-13 09:35:00,67.27,67.43,66.97,67.34,539800.0,22.8957,22.9501,22.7936,22.9195,539800.0
2008-05-13 09:40:00,67.35,67.53,67.25,67.42,372200.0,22.9229,22.9841,22.8888,22.9467,372200.0
2008-05-13 09:45:00,67.43,67.47,67.2,67.3,263700.0,22.9501,22.9637,22.8718,22.9059,263700.0
2008-05-13 09:50:00,67.31,67.31,66.76,66.78,447400.0,22.9093,22.9093,22.7221,22.7289,447400.0
2008-05-13 09:55:00,66.77,67.0,66.69,66.92,357000.0,22.7255,22.8038,22.6983,22.7765,357000.0
2008-05-13 10:00:00,66.93,67.25,66.9,67.17,755200.0,22.7799,22.8888,22.7697,22.8616,755200.0
2008-05-13 10:05:00,67.17,67.21,66.92,67.17,299200.0,22.8616,22.8752,22.7765,22.8616,299200.0
2008-05-13 10:10:00,67.14,67.19,66.98,66.99,172500.0,22.8514,22.8684,22.797,22.8004,172500.0
2008-05-13 10:15:00,66.98,67.12,66.95,67.11,190500.0,22.797,22.8446,22.7867,22.8412,190500.0
2008-05-13 10:20:00,67.11,67.27,67.05,67.25,159300.0,22.8412,22.8957,22.8208,22.8888,159300.0
2008-05-13 10:25:00,67.24,67.25,67.04,67.14,205700.0,22.8854,22.8888,22.8174,22.8514,205700.0
2008-05-13 10:30:00,67.14,67.28,67.09,67.09,231300.0,22.8514,22.8991,22.8344,22.8344,231300.0
2008-05-13 10:35:00,67.15,67.15,66.9,67.03,453100.0,22.8548,22.8548,22.7697,22.814,453100.0
2008-05-13 10:40:00,67.03,67.08,66.96,67.0,88600.0,22.814,22.831,22.7901,22.8038,88600.0
2008-05-13 10:45:00,67.02,67.03,66.88,66.98,160200.0,22.8106,22.814,22.7629,22.797,160200.0
2008-05-13 10:50:00,66.97,67.02,66.88,66.95,123100.0,22.7936,22.8106,22.7629,22.7867,123100.0
2008-05-13 10:55:00,66.96,67.2,66.93,67.13,140900.0,22.7901,22.8718,22.7799,22.848,140900.0
2008-05-13 11:00:00,67.14,67.24,67.0,67.24,124600.0,22.8514,22.8854,22.8038,22.8854,124600.0
2008-05-13 11:05:00,67.25,67.31,67.17,67.21,226800.0,22.8888,22.9093,22.8616,22.8752,226800.0
2008-05-13 11:10:00,67.2,67.4,67.2,67.38,266400.0,22.8718,22.9399,22.8718,22.9331,266400.0
2008-05-13 11:15:00,67.38,67.56,67.26,67.5,276400.0,22.9331,22.9944,22.8923,22.9739,276400.0
2008-05-13 11:20:00,67.5,67.61,67.39,67.45,255900.0,22.9739,23.0114,22.9365,22.9569,255900.0
2008-05-13 11:25:00,67.46,67.49,67.3,67.44,192300.0,22.9603,22.9705,22.9059,22.9535,192300.0
2008-05-13 11:30:00,67.45,67.51,67.35,67.48,109000.0,22.9569,22.9773,22.9229,22.9671,109000.0
2008-05-13 11:35:00,67.48,67.63,67.47,67.54,190700.0,22.9671,23.0182,22.9637,22.9876,190700.0
2008-05-13 11:40:00,67.54,67.87,67.52,67.76,296500.0,22.9876,23.0999,22.9807,23.0624,296500.0
2008-05-13 11:45:00,67.76,67.81,67.58,67.71,224900.0,23.0624,23.0794,23.0012,23.0454,224900.0
2008-05-13 11:50:00,67.71,67.85,67.65,67.75,205700.0,23.0454,23.0931,23.025,23.059,205700.0
2008-05-13 11:55:00,67.76,67.82,67.53,67.54,166100.0,23.0624,23.0829,22.9841,22.9876,166100.0
2008-05-13 12:00:00,67.56,67.67,67.47,67.55,124200.0,22.9944,23.0318,22.9637,22.991,124200.0
2008-05-13 12:05:00,67.56,67.79,67.53,67.79,137200.0,22.9944,23.0726,22.9841,23.0726,137200.0
2008-05-13 12:10:00,67.78,67.8,67.49,67.61,214400.0,23.0692,23.076,22.9705,23.0114,214400.0
2008-05-13 12:15:00,67.58,67.61,67.31,67.41,175400.0,23.0012,23.0114,22.9093,22.9433,175400.0
2008-05-13 12:20:00,67.4,67.59,67.32,67.47,122100.0,22.9399,23.0046,22.9127,22.9637,122100.0
2008-05-13 12:25:00,67.47,67.6,67.46,67.52,82500.0,22.9637,23.008,22.9603,22.9807,82500.0
2008-05-13 12:30:00,67.52,67.58,67.44,67.5,99500.0,22.9807,23.0012,22.9535,22.9739,99500.0
2008-05-13 12:35:00,67.51,67.57,67.38,67.46,71200.0,22.9773,22.9978,22.9331,22.9603,71200.0
2008-05-13 12:40:00,67.47,67.59,67.38,67.39,102200.0,22.9637,23.0046,22.9331,22.9365,102200.0
2008-05-13 12:45:00,67.41,67.49,67.4,67.45,60700.0,22.9433,22.9705,22.9399,22.9569,60700.0
2008-05-13 12:50:00,67.44,67.56,67.42,67.54,84600.0,22.9535,22.9944,22.9467,22.9876,84600.0
2008-05-13 12:55:00,67.54,67.58,67.5,67.56,45900.0,22.9876,23.0012,22.9739,22.9944,45900.0
2008-05-13 13:00:00,67.58,67.58,67.43,67.46,76200.0,23.0012,23.0012,22.9501,22.9603,76200.0
2008-05-13 13:05:00,67.46,67.47,67.4,67.41,74300.0,22.9603,22.9637,22.9399,22.9433,74300.0
2008-05-13 13:10:00,67.41,67.42,67.34,67.34,82500.0,22.9433,22.9467,22.9195,22.9195,82500.0
2008-05-13 13:15:00,67.34,67.4,67.27,67.33,108600.0,22.9195,22.9399,22.8957,22.9161,108600.0
2008-05-13 13:20:00,67.33,67.46,67.29,67.42,177400.0,22.9161,22.9603,22.9025,22.9467,177400.0
2008-05-13 13:25:00,67.42,67.48,67.34,67.42,72800.0,22.9467,22.9671,22.9195,22.9467,72800.0
2008-05-13 13:30:00,67.4,67.47,67.35,67.44,97100.0,22.9399,22.9637,22.9229,22.9535,97100.0
2008-05-13 13:35:00,67.46,67.72,67.41,67.68,103400.0,22.9603,23.0488,22.9433,23.0352,103400.0
2008-05-13 13:40:00,67.69,67.7,67.54,67.64,80100.0,23.0386,23.042,22.9876,23.0216,80100.0
2008-05-13 13:45:00,67.63,67.69,67.57,67.63,86200.0,23.0182,23.0386,22.9978,23.0182,86200.0
2008-05-13 13:50:00,67.63,67.87,67.63,67.8,149800.0,23.0182,23.0999,23.0182,23.076,149800.0
2008-05-13 13:55:00,67.79,67.79,67.58,67.58,102200.0,23.0726,23.0726,23.0012,23.0012,102200.0
2008-05-13 14:00:00,67.59,67.77,67.58,67.7,97400.0,23.0046,23.0658,23.0012,23.042,97400.0
2008-05-13 14:05:00,67.7,67.74,67.63,67.68,102800.0,23.042,23.0556,23.0182,23.0352,102800.0
2008-05-13 14:10:00,67.66,67.69,67.57,67.61,69400.0,23.0284,23.0386,22.9978,23.0114,69400.0
2008-05-13 14:15:00,67.6,67.66,67.59,67.65,60200.0,23.008,23.0284,23.0046,23.025,60200.0
2008-05-13 14:20:00,67.65,67.67,67.62,67.62,76300.0,23.025,23.0318,23.0148,23.0148,76300.0
2008-05-13 14:25:00,67.62,67.65,67.59,67.64,76400.0,23.0148,23.025,23.0046,23.0216,76400.0
2008-05-13 14:30:00,67.64,67.74,67.62,67.7,152300.0,23.0216,23.0556,23.0148,23.042,152300.0
2008-05-13 14:35:00,67.7,67.75,67.63,67.66,129000.0,23.042,23.059,23.0182,23.0284,129000.0
2008-05-13 14:40:00,67.66,67.69,67.63,67.66,62600.0,23.0284,23.0386,23.0182,23.0284,62600.0
2008-05-13 14:45:00,67.65,67.7,67.61,67.65,100900.0,23.025,23.042,23.0114,23.025,100900.0
2008-05-13 14:50:00,67.64,67.81,67.63,67.77,179500.0,23.0216,23.0794,23.0182,23.0658,179500.0
2008-05-13 14:55:00,67.76,67.89,67.71,67.76,121100.0,23.0624,23.1067,23.0454,23.0624,121100.0
2008-05-13 15:00:00,67.77,67.8,67.68,67.75,111500.0,23.0658,23.076,23.0352,23.059,111500.0
2008-05-13 15:05:00,67.75,67.87,67.72,67.79,165800.0,23.059,23.0999,23.0488,23.0726,165800.0
2008-05-13 15:10:00,67.79,67.82,67.61,67.62,146300.0,23.0726,23.0829,23.0114,23.0148,146300.0
2008-05-13 15:15:00,67.62,67.7,67.58,67.62,127400.0,23.0148,23.042,23.0012,23.0148,127400.0
2008-05-13 15:20:00,67.6,67.64,67.52,67.56,92400.0,23.008,23.0216,22.9807,22.9944,92400.0
2008-05-13 15:25:00,67.54,67.6,67.47,67.6,88000.0,22.9876,23.008,22.9637,23.008,88000.0
2008-05-13 15:30:00,67.6,67.69,67.47,67.48,201400.0,23.008,23.0386,22.9637,22.9671,201400.0
2008-05-13 15:35:00,67.49,67.53,67.45,67.46,220300.0,22.9705,22.9841,22.9569,22.9603,220300.0
2008-05-13 15:40:00,67.46,67.47,67.22,67.23,272000.0,22.9603,22.9637,22.8786,22.882,272000.0
2008-05-13 15:45:00,67.23,67.25,67.11,67.15,372000.0,22.882,22.8888,22.8412,22.8548,372000.0
2008-05-13 15:50:00,67.15,67.31,67.14,67.24,392300.0,22.8548,22.9093,22.8514,22.8854,392300.0
2008-05-13 15:55:00,67.25,67.27,66.94,67.1,842600.0,22.8888,22.8957,22.7833,22.8378,842600.0
2008-05-14 09:30:00,67.72,67.88,67.39,67.73,525200.0,23.0488,23.1033,22.9365,23.0522,525200.0
2008-05-14 09:35:00,67.7,67.77,67.54,67.66,188900.0,23.042,23.0658,22.9876,23.0284,188900.0
2008-05-14 09:40:00,67.65,67.65,67.3,67.43,231900.0,23.025,23.025,22.9059,22.9501,231900.0
2008-05-14 09:45:00,67.42,67.52,67.28,67.37,146400.0,22.9467,22.9807,22.8991,22.9297,146400.0
2008-05-14 09:50:00,67.38,67.56,67.29,67.31,197800.0,22.9331,22.9944,22.9025,22.9093,197800.0
2008-05-14 09:55:00,67.31,67.4,67.13,67.17,261000.0,22.9093,22.9399,22.848,22.8616,261000.0
2008-05-14 10:00:00,67.19,67.3,67.12,67.25,123800.0,22.8684,22.9059,22.8446,22.8888,123800.0
2008-05-14 10:05:00,67.26,67.26,67.1,67.25,151700.0,22.8923,22.8923,22.8378,22.8888,151700.0
2008-05-14 10:10:00,67.25,67.42,67.16,67.24,185900.0,22.8888,22.9467,22.8582,22.8854,185900.0
2008-05-14 10:15:00,67.24,67.39,67.21,67.36,95200.0,22.8854,22.9365,22.8752,22.9263,95200.0
2008-05-14 10:20:00,67.37,67.43,67.28,67.38,119400.0,22.9297,22.9501,22.8991,22.9331,119400.0
2008-05-14 10:25:00,67.38,67.42,67.33,67.39,126900.0,22.9331,22.9467,22.9161,22.9365,126900.0
2008-05-14 10:30:00,67.4,67.71,67.38,67.55,291600.0,22.9399,23.0454,22.9331,22.991,291600.0
2008-05-14 10:35:00,67.54,67.74,67.53,67.63,129600.0,22.9876,23.0556,22.9841,23.0182,129600.0
2008-05-14 10:40:00,67.63,67.66,67.3,67.53,163200.0,23.0182,23.0284,22.9059,22.9841,163200.0
2008-05-14 10:45:00,67.54,67.6,67.5,67.54,76600.0,22.9876,23.008,22.9739,22.9876,76600.0
2008-05-14 10:50:00,67.53,67.55,67.42,67.49,79600.0,22.9841,22.991,22.9467,22.9705,79600.0
2008-05-14 10:55:00,67.5,67.54,67.45,67.48,74400.0,22.9739,22.9876,22.9569,22.9671,74400.0
2008-05-14 11:00:00,67.49,67.5,67.33,67.34,62100.0,22.9705,22.9739,22.9161,22.9195,62100.0
2008-05-14 11:05:00,67.35,67.49,67.31,67.36,97000.0,22.9229,22.9705,22.9093,22.9263,97000.0
2008-05-14 11:10:00,67.34,67.41,67.32,67.35,54800.0,22.9195,22.9433,22.9127,22.9229,54800.0
2008-05-14 11:15:00,67.35,67.46,67.35,67.44,62900.0,22.9229,22.9603,22.9229,22.9535,62900.0
2008-05-14 11:20:00,67.44,67.46,67.39,67.42,46900.0,22.9535,22.9603,22.9365,22.9467,46900.0
2008-05-14 11:25:00,67.4,67.49,67.39,67.43,54400.0,22.9399,22.9705,22.9365,22.9501,54400.0
2008-05-14 11:30:00,67.41,67.45,67.41,67.42,30500.0,22.9433,22.9569,22.9433,22.9467,30500.0
2008-05-14 11:35:00,67.42,67.44,67.3,67.31,136500.0,22.9467,22.9535,22.9059,22.9093,136500.0
2008-05-14 11:40:00,67.31,67.38,67.2,67.35,150200.0,22.9093,22.9331,22.8718,22.9229,150200.0
2008-05-14 11:45:00,67.36,67.45,67.33,67.45,68500.0,22.9263,22.9569,22.9161,22.9569,68500.0
2008-05-14 11:50:00,67.43,67.46,67.33,67.35,42800.0,22.9501,22.9603,22.9161,22.9229,42800.0
2008-05-14 11:55:00,67.34,67.46,67.3,67.43,75900.0,22.9195,22.9603,22.9059,22.9501,75900.0
2008-05-14 12:00:00,67.43,67.44,67.35,67.4,43400.0,22.9501,22.9535,22.9229,22.9399,43400.0
2008-05-14 12:05:00,67.4,67.42,67.27,67.31,65500.0,22.9399,22.9467,22.8957,22.9093,65500.0
2008-05-14 12:10:00,67.33,67.35,67.24,67.25,116000.0,22.9161,22.9229,22.8854,22.8888,116000.0
2008-05-14 12:15:00,67.25,67.31,67.22,67.26,49000.0,22.8888,22.9093,22.8786,22.8923,49000.0
2008-05-14 12:20:00,67.26,67.28,67.2,67.24,68400.0,22.8923,22.8991,22.8718,22.8854,68400.0
2008-05-14 12:25:00,67.24,67.32,67.2,67.24,60400.0,22.8854,22.9127,22.8718,22.8854,60400.0
2008-05-14 12:30:00,67.25,67.29,67.21,67.24,61700.0,22.8888,22.9025,22.8752,22.8854,61700.0
2008-05-14 12:35:00,67.23,67.4,67.2,67.31,104800.0,22.882,22.9399,22.8718,22.9093,104800.0
2008-05-14 12:40:00,67.31,67.34,67.28,67.29,48400.0,22.9093,22.9195,22.8991,22.9025,48400.0
2008-05-14 12:45:00,67.28,67.35,67.28,67.3,27800.0,22.8991,22.9229,22.8991,22.9059,27800.0
2008-05-14 12:50:00,67.31,67.35,67.26,67.32,63500.0,22.9093,22.9229,22.8923,22.9127,63500.0
2008-05-14 12:55:00,67.31,67.33,67.25,67.32,139100.0,22.9093,22.9161,22.8888,22.9127,139100.0
2008-05-14 13:00:00,67.32,67.41,67.3,67.4,56700.0,22.9127,22.9433,22.9059,22.9399,56700.0
2008-05-14 13:05:00,67.4,67.45,67.3,67.36,229400.0,22.9399,22.9569,22.9059,22.9263,229400.0
2008-05-14 13:10:00,67.38,67.4,67.35,67.38,26500.0,22.9331,22.9399,22.9229,22.9331,26500.0
2008-05-14 13:15:00,67.38,67.41,67.35,67.38,35600.0,22.9331,22.9433,22.9229,22.9331,35600.0
2008-05-14 13:20:00,67.38,67.39,67.3,67.31,50600.0,22.9331,22.9365,22.9059,22.9093,50600.0
2008-05-14 13:25:00,67.3,67.39,67.3,67.39,60600.0,22.9059,22.9365,22.9059,22.9365,60600.0
2008-05-14 13:30:00,67.39,67.44,67.37,67.44,51800.0,22.9365,22.9535,22.9297,22.9535,51800.0
2008-05-14 13:35:00,67.42,67.43,67.37,67.42,60200.0,22.9467,22.9501,22.9297,22.9467,60200.0
2008-05-14 13:40:00,67.41,67.45,67.37,67.37,39800.0,22.9433,22.9569,22.9297,22.9297,39800.0
2008-05-14 13:45:00,67.36,67.46,67.36,67.41,78000.0,22.9263,22.9603,22.9263,22.9433,78000.0
2008-05-14 13:50:00,67.43,67.65,67.42,67.61,337300.0,22.9501,23.025,22.9467,23.0114,337300.0
2008-05-14 13:55:00,67.63,67.84,67.4,67.66,402900.0,23.0182,23.0897,22.9399,23.0284,402900.0
2008-05-14 14:00:00,67.64,67.68,67.49,67.59,168900.0,23.0216,23.0352,22.9705,23.0046,168900.0
2008-05-14 14:05:00,67.59,67.62,67.47,67.53,108900.0,23.0046,23.0148,22.9637,22.9841,108900.0
2008-05-14 14:10:00,67.54,67.54,67.45,67.49,76100.0,22.9876,22.9876,22.9569,22.9705,76100.0
2008-05-14 14:15:00,67.5,67.53,67.4,67.42,92200.0,22.9739,22.9841,22.9399,22.9467,92200.0
2008-05-14 14:20:00,67.42,67.44,67.25,67.25,198900.0,22.9467,22.9535,22.8888,22.8888,198900.0
2008-05-14 14:25:00,67.25,67.32,67.11,67.27,182400.0,22.8888,22.9127,22.8412,22.8957,182400.0
2008-05-14 14:30:00,67.27,67.41,67.27,67.37,67600.0,22.8957,22.9433,22.8957,22.9297,67600.0
2008-05-14 14:35:00,67.35,67.38,67.11,67.13,86100.0,22.9229,22.9331,22.8412,22.848,86100.0
2008-05-14 14:40:00,67.13,67.26,67.13,67.25,46900.0,22.848,22.8923,22.848,22.8888,46900.0
2008-05-14 14:45:00,67.23,67.25,67.17,67.2,45300.0,22.882,22.8888,22.8616,22.8718,45300.0
2008-05-14 14:50:00,67.2,67.26,67.11,67.2,84100.0,22.8718,22.8923,22.8412,22.8718,84100.0
2008-05-14 14:55:00,67.19,67.2,67.01,67.06,108400.0,22.8684,22.8718,22.8072,22.8242,108400.0
2008-05-14 15:00:00,67.06,67.1,67.0,67.05,118500.0,22.8242,22.8378,22.8038,22.8208,118500.0
2008-05-14 15:05:00,67.06,67.07,66.83,66.89,198300.0,22.8242,22.8276,22.7459,22.7663,198300.0
2008-05-14 15:10:00,66.89,66.95,66.86,66.89,180300.0,22.7663,22.7867,22.7561,22.7663,180300.0
2008-05-14 15:15:00,66.9,67.08,66.87,67.01,124000.0,22.7697,22.831,22.7595,22.8072,124000.0
2008-05-14 15:20:00,67.02,67.04,66.76,66.76,160200.0,22.8106,22.8174,22.7221,22.7221,160200.0
2008-05-14 15:25:00,66.77,66.88,66.76,66.82,150500.0,22.7255,22.7629,22.7221,22.7425,150500.0
2008-05-14 15:30:00,66.82,66.83,66.69,66.79,206100.0,22.7425,22.7459,22.6983,22.7323,206100.0
2008-05-14 15:35:00,66.79,66.79,66.45,66.57,253700.0,22.7323,22.7323,22.6166,22.6574,253700.0
2008-05-14 15:40:00,66.57,67.2,66.12,66.19,549500.0,22.6574,22.8718,22.5042,22.5281,549500.0
2008-05-14 15:45:00,66.2,66.57,66.19,66.39,324000.0,22.5315,22.6574,22.5281,22.5961,324000.0
2008-05-14 15:50:00,66.41,66.43,66.0,66.05,399900.0,22.603,22.6098,22.4634,22.4804,399900.0
2008-05-14 15:55:00,66.05,66.27,66.03,66.19,348400.0,22.4804,22.5553,22.4736,22.5281,348400.0
2008-05-15 09:30:00,67.05,67.11,66.87,66.96,414600.0,22.8208,22.8412,22.7595,22.7901,414600.0
2008-05-15 09:35:00,66.97,67.05,66.95,67.02,181800.0,22.7936,22.8208,22.7867,22.8106,181800.0
2008-05-15 09:40:00,67.01,67.05,66.94,66.94,142900.0,22.8072,22.8208,22.7833,22.7833,142900.0
2008-05-15 09:45:00,66.94,66.99,66.68,66.92,198800.0,22.7833,22.8004,22.6948,22.7765,198800.0
2008-05-15 09:50:00,66.93,67.03,66.85,66.96,108400.0,22.7799,22.814,22.7527,22.7901,108400.0
2008-05-15 09:55:00,66.97,66.97,66.73,66.85,153900.0,22.7936,22.7936,22.7119,22.7527,153900.0
2008-05-15 10:00:00,66.88,66.94,66.75,66.81,178400.0,22.7629,22.7833,22.7187,22.7391,178400.0
2008-05-15 10:05:00,66.82,66.93,66.76,66.92,92300.0,22.7425,22.7799,22.7221,22.7765,92300.0
2008-05-15 10:10:00,66.93,66.98,66.81,66.9,144700.0,22.7799,22.797,22.7391,22.7697,144700.0
2008-05-15 10:15:00,66.89,66.93,66.75,66.75,118300.0,22.7663,22.7799,22.7187,22.7187,118300.0
2008-05-15 10:20:00,66.76,66.9,66.62,66.7,184800.0,22.7221,22.7697,22.6744,22.7017,184800.0
2008-05-15 10:25:00,66.7,66.84,66.7,66.81,89600.0,22.7017,22.7493,22.7017,22.7391,89600.0
2008-05-15 10:30:00,66.82,66.86,66.64,66.69,131200.0,22.7425,22.7561,22.6812,22.6983,131200.0
2008-05-15 10:35:00,66.68,66.71,66.54,66.67,158000.0,22.6948,22.7051,22.6472,22.6914,158000.0
2008-05-15 10:40:00,66.65,66.92,66.64,66.9,88900.0,22.6846,22.7765,22.6812,22.7697,88900.0
2008-05-15 10:45:00,66.91,67.07,66.89,67.01,191900.0,22.7731,22.8276,22.7663,22.8072,191900.0
2008-05-15 10:50:00,67.01,67.07,66.95,67.0,108000.0,22.8072,22.8276,22.7867,22.8038,108000.0
2008-05-15 10:55:00,67.0,67.03,66.98,67.02,132700.0,22.8038,22.814,22.797,22.8106,132700.0
2008-05-15 11:00:00,67.01,67.2,66.97,67.12,310600.0,22.8072,22.8718,22.7936,22.8446,310600.0
2008-05-15 11:05:00,67.13,67.5,67.0,67.46,350100.0,22.848,22.9739,22.8038,22.9603,350100.0
2008-05-15 11:10:00,67.45,67.46,67.31,67.38,96500.0,22.9569,22.9603,22.9093,22.9331,96500.0
2008-05-15 11:15:00,67.4,67.42,67.21,67.27,118100.0,22.9399,22.9467,22.8752,22.8957,118100.0
2008-05-15 11:20:00,67.27,67.28,67.19,67.2,63100.0,22.8957,22.8991,22.8684,22.8718,63100.0
2008-05-15 11:25:00,67.2,67.26,67.16,67.23,47600.0,22.8718,22.8923,22.8582,22.882,47600.0
2008-05-15 11:30:00,67.25,67.34,67.19,67.29,107900.0,22.8888,22.9195,22.8684,22.9025,107900.0
2008-05-15 11:35:00,67.29,67.46,67.27,67.38,146200.0,22.9025,22.9603,22.8957,22.9331,146200.0
2008-05-15 11:40:00,67.4,67.46,67.37,67.42,108900.0,22.9399,22.9603,22.9297,22.9467,108900.0
2008-05-15 11:45:00,67.42,67.66,67.4,67.64,110200.0,22.9467,23.0284,22.9399,23.0216,110200.0
2008-05-15 11:50:00,67.64,67.78,67.6,67.78,91800.0,23.0216,23.0692,23.008,23.0692,91800.0
2008-05-15 11:55:00,67.79,67.96,67.78,67.95,171800.0,23.0726,23.1305,23.0692,23.1271,171800.0
2008-05-15 12:00:00,67.95,68.25,67.91,68.18,348500.0,23.1271,23.2292,23.1135,23.2054,348500.0
2008-05-15 12:05:00,68.18,68.22,67.98,68.0,241600.0,23.2054,23.219,23.1373,23.1441,241600.0
2008-05-15 12:10:00,68.0,68.09,67.95,68.03,148700.0,23.1441,23.1747,23.1271,23.1543,148700.0
2008-05-15 12:15:00,68.02,68.08,67.81,67.82,304900.0,23.1509,23.1713,23.0794,23.0829,304900.0
2008-05-15 12:20:00,67.82,67.83,67.56,67.67,344800.0,23.0829,23.0863,22.9944,23.0318,344800.0
2008-05-15 12:25:00,67.67,67.67,67.43,67.44,134700.0,23.0318,23.0318,22.9501,22.9535,134700.0
2008-05-15 12:30:00,67.43,67.67,67.4,67.51,193800.0,22.9501,23.0318,22.9399,22.9773,193800.0
2008-05-15 12:35:00,67.49,67.58,67.34,67.39,179300.0,22.9705,23.0012,22.9195,22.9365,179300.0
2008-05-15 12:40:00,67.39,67.44,67.22,67.3,296400.0,22.9365,22.9535,22.8786,22.9059,296400.0
2008-05-15 12:45:00,67.3,67.44,67.27,67.38,96400.0,22.9059,22.9535,22.8957,22.9331,96400.0
2008-05-15 12:50:00,67.39,67.4,67.23,67.27,121000.0,22.9365,22.9399,22.882,22.8957,121000.0
2008-05-15 12:55:00,67.28,67.41,67.22,67.38,146000.0,22.8991,22.9433,22.8786,22.9331,146000.0
2008-05-15 13:00:00,67.37,67.45,67.3,67.37,98400.0,22.9297,22.9569,22.9059,22.9297,98400.0
2008-05-15 13:05:00,67.37,67.4,67.01,67.01,187600.0,22.9297,22.9399,22.8072,22.8072,187600.0
2008-05-15 13:10:00,67.02,67.21,67.0,67.05,104800.0,22.8106,22.8752,22.8038,22.8208,104800.0
2008-05-15 13:15:00,67.04,67.25,66.95,67.21,170000.0,22.8174,22.8888,22.7867,22.8752,170000.0
2008-05-15 13:20:00,67.2,67.31,67.01,67.09,131600.0,22.8718,22.9093,22.8072,22.8344,131600.0
2008-05-15 13:25:00,67.07,67.14,66.88,67.02,146700.0,22.8276,22.8514,22.7629,22.8106,146700.0
2008-05-15 13:30:00,67.02,67.17,66.95,67.12,245500.0,22.8106,22.8616,22.7867,22.8446,245500.0
2008-05-15 13:35:00,67.12,67.22,67.02,67.05,119000.0,22.8446,22.8786,22.8106,22.8208,119000.0
2008-05-15 13:40:00,67.04,67.08,66.91,66.94,244800.0,22.8174,22.831,22.7731,22.7833,244800.0
2008-05-15 13:45:00,66.94,67.0,66.9,66.97,148500.0,22.7833,22.8038,22.7697,22.7936,148500.0
2008-05-15 13:50:00,66.97,67.02,66.91,66.97,99300.0,22.7936,22.8106,22.7731,22.7936,99300.0
2008-05-15 13:55:00,66.97,67.02,66.92,66.93,81500.0,22.7936,22.8106,22.7765,22.7799,81500.0
2008-05-15 14:00:00,66.95,67.0,66.93,66.98,91200.0,22.7867,22.8038,22.7799,22.797,91200.0
2008-05-15 14:05:00,66.98,67.05,66.96,66.99,263400.0,22.797,22.8208,22.7901,22.8004,263400.0
2008-05-15 14:10:00,66.99,67.09,66.95,67.09,215800.0,22.8004,22.8344,22.7867,22.8344,215800.0
2008-05-15 14:15:00,67.07,67.07,66.79,66.93,180100.0,22.8276,22.8276,22.7323,22.7799,180100.0
2008-05-15 14:20:00,66.92,67.33,66.92,67.3,145800.0,22.7765,22.9161,22.7765,22.9059,145800.0
2008-05-15 14:25:00,67.3,67.53,67.26,67.46,218100.0,22.9059,22.9841,22.8923,22.9603,218100.0
2008-05-15 14:30:00,67.49,67.54,67.42,67.54,76100.0,22.9705,22.9876,22.9467,22.9876,76100.0
2008-05-15 14:35:00,67.52,67.65,67.44,67.44,141300.0,22.9807,23.025,22.9535,22.9535,141300.0
2008-05-15 14:40:00,67.48,67.62,67.43,67.58,85800.0,22.9671,23.0148,22.9501,23.0012,85800.0
2008-05-15 14:45:00,67.58,67.71,67.57,67.69,117700.0,23.0012,23.0454,22.9978,23.0386,117700.0
2008-05-15 14:50:00,67.7,67.7,67.6,67.66,69900.0,23.042,23.042,23.008,23.0284,69900.0
2008-05-15 14:55:00,67.65,67.68,67.49,67.63,98100.0,23.025,23.0352,22.9705,23.0182,98100.0
2008-05-15 15:00:00,67.64,67.66,67.53,67.57,57000.0,23.0216,23.0284,22.9841,22.9978,57000.0
2008-05-15 15:05:00,67.57,67.65,67.5,67.63,72900.0,22.9978,23.025,22.9739,23.0182,72900.0
2008-05-15 15:10:00,67.62,67.64,67.53,67.56,51400.0,23.0148,23.0216,22.9841,22.9944,51400.0
2008-05-15 15:15:00,67.56,67.62,67.53,67.59,83700.0,22.9944,23.0148,22.9841,23.0046,83700.0
2008-05-15 15:20:00,67.58,67.62,67.52,67.56,75900.0,23.0012,23.0148,22.9807,22.9944,75900.0
2008-05-15 15:25:00,67.57,67.73,67.56,67.73,109300.0,22.9978,23.0522,22.9944,23.0522,109300.0
2008-05-15 15:30:00,67.71,67.75,67.63,67.72,138200.0,23.0454,23.059,23.0182,23.0488,138200.0
2008-05-15 15:35:00,67.71,67.86,67.67,67.86,155500.0,23.0454,23.0965,23.0318,23.0965,155500.0
2008-05-15 15:40:00,67.86,68.12,67.85,68.06,342700.0,23.0965,23.185,23.0931,23.1645,342700.0
2008-05-15 15:45:00,68.06,68.21,68.03,68.16,205500.0,23.1645,23.2156,23.1543,23.1986,205500.0
2008-05-15 15:50:00,68.16,68.2,68.15,68.16,348600.0,23.1986,23.2122,23.1952,23.1986,348600.0
2008-05-15 15:55:00,68.16,68.3,68.15,68.22,517500.0,23.1986,23.2462,23.1952,23.219,517500.0
2008-05-16 09:30:00,69.09,69.48,68.98,69.46,614900.0,23.5151,23.6478,23.4777,23.641,614900.0
2008-05-16 09:35:00,69.43,69.55,69.36,69.5,300200.0,23.6308,23.6717,23.607,23.6546,300200.0
2008-05-16 09:40:00,69.49,69.64,69.42,69.59,345900.0,23.6512,23.7023,23.6274,23.6853,345900.0
2008-05-16 09:45:00,69.6,69.91,69.52,69.75,419100.0,23.6887,23.7942,23.6615,23.7397,419100.0
2008-05-16 09:50:00,69.76,69.88,69.61,69.77,313600.0,23.7431,23.784,23.6921,23.7465,313600.0
2008-05-16 09:55:00,69.78,69.85,69.6,69.61,225400.0,23.7499,23.7738,23.6887,23.6921,225400.0
2008-05-16 10:00:00,69.63,69.76,69.55,69.6,238000.0,23.6989,23.7431,23.6717,23.6887,238000.0
2008-05-16 10:05:00,69.59,69.72,69.57,69.61,196800.0,23.6853,23.7295,23.6785,23.6921,196800.0
2008-05-16 10:10:00,69.63,69.69,69.52,69.54,195200.0,23.6989,23.7193,23.6615,23.6683,195200.0
2008-05-16 10:15:00,69.54,69.6,69.49,69.56,242200.0,23.6683,23.6887,23.6512,23.6751,242200.0
2008-05-16 10:20:00,69.56,69.68,69.36,69.48,240400.0,23.6751,23.7159,23.607,23.6478,240400.0
2008-05-16 10:25:00,69.46,69.58,69.3,69.3,442100.0,23.641,23.6819,23.5866,23.5866,442100.0
2008-05-16 10:30:00,69.32,69.49,69.31,69.42,120800.0,23.5934,23.6512,23.59,23.6274,120800.0
2008-05-16 10:35:00,69.4,69.48,69.36,69.48,140500.0,23.6206,23.6478,23.607,23.6478,140500.0
2008-05-16 10:40:00,69.48,69.54,69.43,69.47,227400.0,23.6478,23.6683,23.6308,23.6444,227400.0
2008-05-16 10:45:00,69.47,69.5,69.36,69.36,115300.0,23.6444,23.6546,23.607,23.607,115300.0
2008-05-16 10:50:00,69.38,69.4,69.15,69.18,269600.0,23.6138,23.6206,23.5355,23.5457,269600.0
2008-05-16 10:55:00,69.18,69.34,69.18,69.28,101200.0,23.5457,23.6002,23.5457,23.5798,101200.0
2008-05-16 11:00:00,69.28,69.28,69.16,69.2,149900.0,23.5798,23.5798,23.5389,23.5525,149900.0
2008-05-16 11:05:00,69.19,69.28,69.17,69.22,211900.0,23.5491,23.5798,23.5423,23.5593,211900.0
2008-05-16 11:10:00,69.22,69.27,69.17,69.23,119500.0,23.5593,23.5764,23.5423,23.5628,119500.0
2008-05-16 11:15:00,69.22,69.25,69.13,69.22,177000.0,23.5593,23.5696,23.5287,23.5593,177000.0
2008-05-16 11:20:00,69.21,69.38,69.16,69.36,112900.0,23.5559,23.6138,23.5389,23.607,112900.0
2008-05-16 11:25:00,69.36,69.55,69.31,69.53,111600.0,23.607,23.6717,23.59,23.6649,111600.0
2008-05-16 11:30:00,69.53,69.69,69.51,69.63,107800.0,23.6649,23.7193,23.6581,23.6989,107800.0
2008-05-16 11:35:00,69.65,69.75,69.62,69.73,182300.0,23.7057,23.7397,23.6955,23.7329,182300.0
2008-05-16 11:40:00,69.74,69.84,69.35,69.75,132300.0,23.7363,23.7704,23.6036,23.7397,132300.0
2008-05-16 11:45:00,69.76,69.76,69.6,69.64,150800.0,23.7431,23.7431,23.6887,23.7023,150800.0
2008-05-16 11:50:00,69.64,69.7,69.54,69.65,230200.0,23.7023,23.7227,23.6683,23.7057,230200.0
2008-05-16 11:55:00,69.66,69.71,69.48,69.7,144900.0,23.7091,23.7261,23.6478,23.7227,144900.0
2008-05-16 12:00:00,69.72,69.81,69.65,69.71,94900.0,23.7295,23.7602,23.7057,23.7261,94900.0
2008-05-16 12:05:00,69.73,69.82,69.73,69.8,57500.0,23.7329,23.7636,23.7329,23.7568,57500.0
2008-05-16 12:10:00,69.8,70.04,69.8,70.01,313900.0,23.7568,23.8384,23.7568,23.8282,313900.0
2008-05-16 12:15:00,70.02,70.15,69.93,70.15,202600.0,23.8316,23.8759,23.801,23.8759,202600.0
2008-05-16 12:20:00,70.13,70.17,70.03,70.1,127200.0,23.8691,23.8827,23.835,23.8589,127200.0
2008-05-16 12:25:00,70.1,70.2,70.03,70.03,140200.0,23.8589,23.8929,23.835,23.835,140200.0
2008-05-16 12:30:00,70.03,70.2,69.98,70.18,142600.0,23.835,23.8929,23.818,23.8861,142600.0
2008-05-16 12:35:00,70.17,70.17,70.02,70.1,108800.0,23.8827,23.8827,23.8316,23.8589,108800.0
2008-05-16 12:40:00,70.11,70.15,69.97,70.0,145600.0,23.8623,23.8759,23.8146,23.8248,145600.0
2008-05-16 12:45:00,70.01,70.05,69.95,70.05,48900.0,23.8282,23.8418,23.8078,23.8418,48900.0
2008-05-16 12:50:00,70.04,70.13,69.95,69.96,76300.0,23.8384,23.8691,23.8078,23.8112,76300.0
2008-05-16 12:55:00,69.97,70.04,69.8,70.02,90000.0,23.8146,23.8384,23.7568,23.8316,90000.0
2008-05-16 13:00:00,70.04,70.04,69.95,70.01,61400.0,23.8384,23.8384,23.8078,23.8282,61400.0
2008-05-16 13:05:00,70.01,70.05,69.99,70.05,46800.0,23.8282,23.8418,23.8214,23.8418,46800.0
2008-05-16 13:10:00,70.05,70.12,70.0,70.03,46000.0,23.8418,23.8657,23.8248,23.835,46000.0
2008-05-16 13:15:00,70.03,70.04,69.96,69.98,65000.0,23.835,23.8384,23.8112,23.818,65000.0
2008-05-16 13:20:00,69.98,70.02,69.9,69.98,131600.0,23.818,23.8316,23.7908,23.818,131600.0
2008-05-16 13:25:00,69.98,70.01,69.91,69.98,116600.0,23.818,23.8282,23.7942,23.818,116600.0
2008-05-16 13:30:00,69.99,70.01,69.86,69.9,157000.0,23.8214,23.8282,23.7772,23.7908,157000.0
2008-05-16 13:35:00,69.9,69.92,69.6,69.71,234500.0,23.7908,23.7976,23.6887,23.7261,234500.0
2008-05-16 13:40:00,69.71,69.75,69.51,69.51,175800.0,23.7261,23.7397,23.6581,23.6581,175800.0
2008-05-16 13:45:00,69.51,69.72,69.45,69.71,170800.0,23.6581,23.7295,23.6376,23.7261,170800.0
2008-05-16 13:50:00,69.71,69.92,69.7,69.85,110900.0,23.7261,23.7976,23.7227,23.7738,110900.0
2008-05-16 13:55:00,69.86,69.95,69.72,69.73,122500.0,23.7772,23.8078,23.7295,23.7329,122500.0
2008-05-16 14:00:00,69.74,69.86,69.62,69.86,108700.0,23.7363,23.7772,23.6955,23.7772,108700.0
2008-05-16 14:05:00,69.88,69.9,69.77,69.88,82300.0,23.784,23.7908,23.7465,23.784,82300.0
2008-05-16 14:10:00,69.89,70.0,69.85,69.85,153800.0,23.7874,23.8248,23.7738,23.7738,153800.0
2008-05-16 14:15:00,69.85,69.93,69.81,69.87,63600.0,23.7738,23.801,23.7602,23.7806,63600.0
2008-05-16 14:20:00,69.88,69.96,69.86,69.92,46200.0,23.784,23.8112,23.7772,23.7976,46200.0
2008-05-16 14:25:00,69.92,69.95,69.8,69.9,80200.0,23.7976,23.8078,23.7568,23.7908,80200.0
2008-05-16 14:30:00,69.9,69.92,69.83,69.87,52400.0,23.7908,23.7976,23.767,23.7806,52400.0
2008-05-16 14:35:00,69.87,69.98,69.84,69.96,69500.0,23.7806,23.818,23.7704,23.8112,69500.0
2008-05-16 14:40:00,69.96,70.02,69.95,70.01,72000.0,23.8112,23.8316,23.8078,23.8282,72000.0
2008-05-16 14:45:00,70.01,70.19,70.01,70.16,153100.0,23.8282,23.8895,23.8282,23.8793,153100.0
2008-05-16 14:50:00,70.19,70.2,70.0,70.19,130700.0,23.8895,23.8929,23.8248,23.8895,130700.0
2008-05-16 14:55:00,70.19,70.3,70.17,70.22,173700.0,23.8895,23.9269,23.8827,23.8997,173700.0
2008-05-16 15:00:00,70.22,70.26,70.09,70.18,139000.0,23.8997,23.9133,23.8555,23.8861,139000.0
2008-05-16 15:05:00,70.16,70.2,70.0,70.16,177200.0,23.8793,23.8929,23.8248,23.8793,177200.0
2008-05-16 15:10:00,70.15,70.25,70.15,70.23,134200.0,23.8759,23.9099,23.8759,23.9031,134200.0
2008-05-16 15:15:00,70.23,70.49,70.23,70.49,207900.0,23.9031,23.9916,23.9031,23.9916,207900.0
2008-05-16 15:20:00,70.49,70.5,70.42,70.49,181200.0,23.9916,23.995,23.9678,23.9916,181200.0
2008-05-16 15:25:00,70.48,70.5,70.42,70.45,192400.0,23.9882,23.995,23.9678,23.978,192400.0
2008-05-16 15:30:00,70.46,70.49,70.42,70.44,262900.0,23.9814,23.9916,23.9678,23.9746,262900.0
2008-05-16 15:35:00,70.45,70.47,70.37,70.4,217200.0,23.978,23.9848,23.9508,23.961,217200.0
2008-05-16 15:40:00,70.42,70.55,70.4,70.46,454600.0,23.9678,24.012,23.961,23.9814,454600.0
2008-05-16 15:45:00,70.46,70.49,70.41,70.43,311900.0,23.9814,23.9916,23.9644,23.9712,311900.0
2008-05-16 15:50:00,70.43,70.44,70.25,70.39,451400.0,23.9712,23.9746,23.9099,23.9576,451400.0
2008-05-16 15:55:00,70.4,70.64,70.39,70.52,579200.0,23.961,24.0427,23.9576,24.0018,579200.0
2008-05-19 09:30:00,71.28,71.79,70.97,71.05,469500.0,24.2605,24.4341,24.155,24.1822,469500.0
2008-05-19 09:35:00,71.04,71.1,70.9,71.0,169400.0,24.1788,24.1992,24.1311,24.1652,169400.0
2008-05-19 09:40:00,71.0,71.16,70.94,71.1,123100.0,24.1652,24.2196,24.1448,24.1992,123100.0
2008-05-19 09:45:00,71.11,71.15,71.01,71.04,189900.0,24.2026,24.2162,24.1686,24.1788,189900.0
2008-05-19 09:50:00,71.05,71.08,70.46,70.53,336800.0,24.1822,24.1924,23.9814,24.0052,336800.0
2008-05-19 09:55:00,70.54,70.69,70.41,70.42,190200.0,24.0086,24.0597,23.9644,23.9678,190200.0
2008-05-19 10:00:00,70.42,70.59,70.39,70.52,226300.0,23.9678,24.0256,23.9576,24.0018,226300.0
2008-05-19 10:05:00,70.52,70.92,70.47,70.81,244400.0,24.0018,24.138,23.9848,24.1005,244400.0
2008-05-19 10:10:00,70.81,70.97,70.57,70.6,144400.0,24.1005,24.155,24.0188,24.029,144400.0
2008-05-19 10:15:00,70.59,70.75,70.57,70.71,111500.0,24.0256,24.0801,24.0188,24.0665,111500.0
2008-05-19 10:20:00,70.72,70.74,70.61,70.64,109800.0,24.0699,24.0767,24.0324,24.0427,109800.0
2008-05-19 10:25:00,70.64,70.75,70.6,70.6,175900.0,24.0427,24.0801,24.029,24.029,175900.0
2008-05-19 10:30:00,70.61,70.68,70.52,70.65,124000.0,24.0324,24.0563,24.0018,24.0461,124000.0
2008-05-19 10:35:00,70.67,70.79,70.6,70.75,196700.0,24.0529,24.0937,24.029,24.0801,196700.0
2008-05-19 10:40:00,70.73,70.9,70.71,70.85,258700.0,24.0733,24.1311,24.0665,24.1141,258700.0
2008-05-19 10:45:00,70.84,70.87,70.78,70.86,126900.0,24.1107,24.1209,24.0903,24.1175,126900.0
2008-05-19 10:50:00,70.87,70.98,70.81,70.98,103800.0,24.1209,24.1584,24.1005,24.1584,103800.0
2008-05-19 10:55:00,70.97,71.08,70.97,71.02,143200.0,24.155,24.1924,24.155,24.172,143200.0
2008-05-19 11:00:00,71.02,71.05,70.93,71.0,138000.0,24.172,24.1822,24.1414,24.1652,138000.0
2008-05-19 11:05:00,70.99,71.0,70.82,70.92,107800.0,24.1618,24.1652,24.1039,24.138,107800.0
2008-05-19 11:10:00,70.94,70.99,70.86,70.94,76900.0,24.1448,24.1618,24.1175,24.1448,76900.0
2008-05-19 11:15:00,70.93,71.01,70.92,70.97,133000.0,24.1414,24.1686,24.138,24.155,133000.0
2008-05-19 11:20:00,70.97,71.02,70.92,70.98,176600.0,24.155,24.172,24.138,24.1584,176600.0
2008-05-19 11:25:00,70.98,71.03,70.95,71.02,215700.0,24.1584,24.1754,24.1482,24.172,215700.0
2008-05-19 11:30:00,71.03,71.07,71.0,71.03,105400.0,24.1754,24.189,24.1652,24.1754,105400.0
2008-05-19 11:35:00,71.02,71.26,71.01,71.18,235800.0,24.172,24.2537,24.1686,24.2264,235800.0
2008-05-19 11:40:00,71.17,71.51,71.14,71.5,294200.0,24.223,24.3388,24.2128,24.3354,294200.0
2008-05-19 11:45:00,71.5,71.51,71.22,71.47,157700.0,24.3354,24.3388,24.2401,24.3251,157700.0
2008-05-19 11:50:00,71.48,71.48,71.24,71.26,124000.0,24.3285,24.3285,24.2469,24.2537,124000.0
2008-05-19 11:55:00,71.25,71.27,71.2,71.23,82300.0,24.2503,24.2571,24.2333,24.2435,82300.0
2008-05-19 12:00:00,71.26,71.6,71.23,71.6,192500.0,24.2537,24.3694,24.2435,24.3694,192500.0
2008-05-19 12:05:00,71.59,72.1,71.59,72.04,354300.0,24.366,24.5396,24.366,24.5191,354300.0
2008-05-19 12:10:00,72.05,72.15,71.93,71.97,153900.0,24.5226,24.5566,24.4817,24.4953,153900.0
2008-05-19 12:15:00,71.97,71.97,71.75,71.86,165700.0,24.4953,24.4953,24.4204,24.4579,165700.0
2008-05-19 12:20:00,71.87,72.03,71.82,72.02,97700.0,24.4613,24.5157,24.4443,24.5123,97700.0
2008-05-19 12:25:00,72.02,72.39,71.98,72.35,274100.0,24.5123,24.6383,24.4987,24.6247,274100.0
2008-05-19 12:30:00,72.36,72.81,72.35,72.66,406500.0,24.6281,24.7812,24.6247,24.7302,406500.0
2008-05-19 12:35:00,72.66,72.68,72.42,72.46,181000.0,24.7302,24.737,24.6485,24.6621,181000.0
2008-05-19 12:40:00,72.46,72.55,72.3,72.37,136800.0,24.6621,24.6927,24.6076,24.6315,136800.0
2008-05-19 12:45:00,72.35,72.4,72.2,72.4,101900.0,24.6247,24.6417,24.5736,24.6417,101900.0
2008-05-19 12:50:00,72.4,72.53,72.36,72.48,133400.0,24.6417,24.6859,24.6281,24.6689,133400.0
2008-05-19 12:55:00,72.47,72.71,72.43,72.65,154600.0,24.6655,24.7472,24.6519,24.7268,154600.0
2008-05-19 13:00:00,72.67,72.8,72.59,72.8,136700.0,24.7336,24.7778,24.7063,24.7778,136700.0
2008-05-19 13:05:00,72.78,72.85,72.72,72.84,118800.0,24.771,24.7948,24.7506,24.7914,118800.0
2008-05-19 13:10:00,72.84,72.86,72.72,72.8,125400.0,24.7914,24.7982,24.7506,24.7778,125400.0
2008-05-19 13:15:00,72.82,72.85,72.74,72.76,91400.0,24.7846,24.7948,24.7574,24.7642,91400.0
2008-05-19 13:20:00,72.78,72.87,72.69,72.79,209600.0,24.771,24.8016,24.7404,24.7744,209600.0
2008-05-19 13:25:00,72.79,72.79,72.69,72.71,72100.0,24.7744,24.7744,24.7404,24.7472,72100.0
2008-05-19 13:30:00,72.73,72.91,72.7,72.88,190800.0,24.754,24.8153,24.7438,24.805,190800.0
2008-05-19 13:35:00,72.89,72.89,72.53,72.56,228500.0,24.8084,24.8084,24.6859,24.6961,228500.0
2008-05-19 13:40:00,72.58,72.74,72.49,72.55,224000.0,24.7029,24.7574,24.6723,24.6927,224000.0
2008-05-19 13:45:00,72.55,72.58,72.25,72.29,361200.0,24.6927,24.7029,24.5906,24.6042,361200.0
2008-05-19 13:50:00,72.29,72.42,72.06,72.31,193900.0,24.6042,24.6485,24.526,24.611,193900.0
2008-05-19 13:55:00,72.31,72.39,72.0,72.24,165400.0,24.611,24.6383,24.5055,24.5872,165400.0
2008-05-19 14:00:00,72.22,72.39,71.94,72.01,235600.0,24.5804,24.6383,24.4851,24.5089,235600.0
2008-05-19 14:05:00,72.01,72.09,71.89,71.98,125100.0,24.5089,24.5362,24.4681,24.4987,125100.0
2008-05-19 14:10:00,71.98,72.05,71.83,71.84,188000.0,24.4987,24.5226,24.4477,24.4511,188000.0
2008-05-19 14:15:00,71.85,71.96,71.5,71.8,289700.0,24.4545,24.4919,24.3354,24.4375,289700.0
2008-05-19 14:20:00,71.79,72.13,71.72,72.04,207600.0,24.4341,24.5498,24.4102,24.5191,207600.0
2008-05-19 14:25:00,72.04,72.15,71.89,71.94,120600.0,24.5191,24.5566,24.4681,24.4851,120600.0
2008-05-19 14:30:00,71.94,72.02,71.91,71.95,176000.0,24.4851,24.5123,24.4749,24.4885,176000.0
2008-05-19 14:35:00,71.93,72.0,71.9,71.94,185400.0,24.4817,24.5055,24.4715,24.4851,185400.0
2008-05-19 14:40:00,71.94,71.99,71.84,71.88,140600.0,24.4851,24.5021,24.4511,24.4647,140600.0
2008-05-19 14:45:00,71.88,71.88,71.57,71.58,161400.0,24.4647,24.4647,24.3592,24.3626,161400.0
2008-05-19 14:50:00,71.57,71.83,71.57,71.83,119100.0,24.3592,24.4477,24.3592,24.4477,119100.0
2008-05-19 14:55:00,71.85,71.98,71.75,71.91,354100.0,24.4545,24.4987,24.4204,24.4749,354100.0
2008-05-19 15:00:00,71.91,71.94,71.86,71.89,196100.0,24.4749,24.4851,24.4579,24.4681,196100.0
2008-05-19 15:05:00,71.89,71.98,71.84,71.98,162700.0,24.4681,24.4987,24.4511,24.4987,162700.0
2008-05-19 15:10:00,71.98,72.03,71.89,71.91,215900.0,24.4987,24.5157,24.4681,24.4749,215900.0
2008-05-19 15:15:00,71.91,72.02,71.9,71.98,145800.0,24.4749,24.5123,24.4715,24.4987,145800.0
2008-05-19 15:20:00,71.99,72.05,71.91,71.97,211000.0,24.5021,24.5226,24.4749,24.4953,211000.0
2008-05-19 15:25:00,71.97,72.15,71.95,72.04,244100.0,24.4953,24.5566,24.4885,24.5191,244100.0
2008-05-19 15:30:00,72.07,72.08,71.67,71.7,317900.0,24.5294,24.5328,24.3932,24.4034,317900.0
2008-05-19 15:35:00,71.7,71.71,71.37,71.52,294100.0,24.4034,24.4068,24.2911,24.3422,294100.0
2008-05-19 15:40:00,71.53,71.95,71.47,71.91,478300.0,24.3456,24.4885,24.3251,24.4749,478300.0
2008-05-19 15:45:00,71.91,72.05,71.83,71.97,487000.0,24.4749,24.5226,24.4477,24.4953,487000.0
2008-05-19 15:50:00,71.97,72.13,71.85,72.13,263900.0,24.4953,24.5498,24.4545,24.5498,263900.0
2008-05-19 15:55:00,72.13,72.21,71.6,72.15,598200.0,24.5498,24.577,24.3694,24.5566,598200.0
2008-05-20 09:30:00,72.75,72.86,72.01,72.03,447300.0,24.7608,24.7982,24.5089,24.5157,447300.0
2008-05-20 09:35:00,72.04,72.39,71.71,72.28,284100.0,24.5191,24.6383,24.4068,24.6008,284100.0
2008-05-20 09:40:00,72.27,72.27,72.02,72.05,151900.0,24.5974,24.5974,24.5123,24.5226,151900.0
2008-05-20 09:45:00,72.05,72.2,72.05,72.14,210100.0,24.5226,24.5736,24.5226,24.5532,210100.0
2008-05-20 09:50:00,72.12,72.15,71.9,71.98,329100.0,24.5464,24.5566,24.4715,24.4987,329100.0
2008-05-20 09:55:00,71.97,72.06,71.76,71.99,199900.0,24.4953,24.526,24.4238,24.5021,199900.0
2008-05-20 10:00:00,72.0,72.09,71.95,72.0,221200.0,24.5055,24.5362,24.4885,24.5055,221200.0
2008-05-20 10:05:00,72.01,72.1,71.98,72.1,275100.0,24.5089,24.5396,24.4987,24.5396,275100.0
2008-05-20 10:10:00,72.08,72.1,72.05,72.09,236300.0,24.5328,24.5396,24.5226,24.5362,236300.0
2008-05-20 10:15:00,72.1,72.1,71.99,72.09,180900.0,24.5396,24.5396,24.5021,24.5362,180900.0
2008-05-20 10:20:00,72.08,72.1,72.02,72.05,199200.0,24.5328,24.5396,24.5123,24.5226,199200.0
2008-05-20 10:25:00,72.04,72.1,71.99,72.09,257800.0,24.5191,24.5396,24.5021,24.5362,257800.0
2008-05-20 10:30:00,72.09,72.1,72.0,72.04,132700.0,24.5362,24.5396,24.5055,24.5191,132700.0
2008-05-20 10:35:00,72.06,72.09,72.0,72.05,91400.0,24.526,24.5362,24.5055,24.5226,91400.0
2008-05-20 10:40:00,72.04,72.16,72.03,72.16,324300.0,24.5191,24.56,24.5157,24.56,324300.0
2008-05-20 10:45:00,72.17,72.62,72.16,72.61,265800.0,24.5634,24.7166,24.56,24.7132,265800.0
2008-05-20 10:50:00,72.61,72.66,72.5,72.57,235900.0,24.7132,24.7302,24.6757,24.6995,235900.0
2008-05-20 10:55:00,72.56,72.71,72.51,72.7,89200.0,24.6961,24.7472,24.6791,24.7438,89200.0
2008-05-20 11:00:00,72.69,72.75,72.4,72.4,267300.0,24.7404,24.7608,24.6417,24.6417,267300.0
2008-05-20 11:05:00,72.41,72.56,72.25,72.31,144600.0,24.6451,24.6961,24.5906,24.611,144600.0
2008-05-20 11:10:00,72.33,72.51,72.26,72.42,202000.0,24.6179,24.6791,24.594,24.6485,202000.0
2008-05-20 11:15:00,72.45,72.5,72.36,72.39,151100.0,24.6587,24.6757,24.6281,24.6383,151100.0
2008-05-20 11:20:00,72.39,72.46,72.26,72.41,285700.0,24.6383,24.6621,24.594,24.6451,285700.0
2008-05-20 11:25:00,72.42,72.48,72.33,72.38,199300.0,24.6485,24.6689,24.6179,24.6349,199300.0
2008-05-20 11:30:00,72.38,72.38,72.18,72.31,115900.0,24.6349,24.6349,24.5668,24.611,115900.0
2008-05-20 11:35:00,72.31,72.31,72.16,72.23,140600.0,24.611,24.611,24.56,24.5838,140600.0
2008-05-20 11:40:00,72.22,72.26,72.0,72.07,314900.0,24.5804,24.594,24.5055,24.5294,314900.0
2008-05-20 11:45:00,72.08,72.15,71.96,72.0,172800.0,24.5328,24.5566,24.4919,24.5055,172800.0
2008-05-20 11:50:00,71.99,72.08,71.99,72.06,85100.0,24.5021,24.5328,24.5021,24.526,85100.0
2008-05-20 11:55:00,72.06,72.08,71.95,71.98,133100.0,24.526,24.5328,24.4885,24.4987,133100.0
2008-05-20 12:00:00,71.98,71.98,71.85,71.91,112300.0,24.4987,24.4987,24.4545,24.4749,112300.0
2008-05-20 12:05:00,71.9,72.21,71.88,72.21,196900.0,24.4715,24.577,24.4647,24.577,196900.0
2008-05-20 12:10:00,72.21,72.24,72.07,72.19,87600.0,24.577,24.5872,24.5294,24.5702,87600.0
2008-05-20 12:15:00,72.17,72.17,72.0,72.0,160900.0,24.5634,24.5634,24.5055,24.5055,160900.0
2008-05-20 12:20:00,72.0,72.2,72.0,72.14,170600.0,24.5055,24.5736,24.5055,24.5532,170600.0
2008-05-20 12:25:00,72.14,72.2,72.06,72.11,50200.0,24.5532,24.5736,24.526,24.543,50200.0
2008-05-20 12:30:00,72.13,72.21,72.11,72.16,54100.0,24.5498,24.577,24.543,24.56,54100.0
2008-05-20 12:35:00,72.15,72.2,72.1,72.11,125800.0,24.5566,24.5736,24.5396,24.543,125800.0
2008-05-20 12:40:00,72.12,72.16,72.06,72.12,138500.0,24.5464,24.56,24.526,24.5464,138500.0
2008-05-20 12:45:00,72.11,72.17,72.1,72.11,82700.0,24.543,24.5634,24.5396,24.543,82700.0
2008-05-20 12:50:00,72.12,72.19,72.06,72.11,108800.0,24.5464,24.5702,24.526,24.543,108800.0
2008-05-20 12:55:00,72.11,72.2,72.11,72.19,44800.0,24.543,24.5736,24.543,24.5702,44800.0
2008-05-20 13:00:00,72.2,72.2,72.14,72.19,56900.0,24.5736,24.5736,24.5532,24.5702,56900.0
2008-05-20 13:05:00,72.2,72.32,72.19,72.26,103600.0,24.5736,24.6144,24.5702,24.594,103600.0
2008-05-20 13:10:00,72.27,72.34,72.25,72.33,75600.0,24.5974,24.6213,24.5906,24.6179,75600.0
2008-05-20 13:15:00,72.32,72.34,72.22,72.3,77500.0,24.6144,24.6213,24.5804,24.6076,77500.0
2008-05-20 13:20:00,72.32,72.36,72.15,72.24,181700.0,24.6144,24.6281,24.5566,24.5872,181700.0
2008-05-20 13:25:00,72.23,72.38,72.18,72.36,181100.0,24.5838,24.6349,24.5668,24.6281,181100.0
2008-05-20 13:30:00,72.36,72.42,72.33,72.4,136800.0,24.6281,24.6485,24.6179,24.6417,136800.0
2008-05-20 13:35:00,72.38,72.38,72.22,72.24,94800.0,24.6349,24.6349,24.5804,24.5872,94800.0
2008-05-20 13:40:00,72.23,72.34,72.12,72.31,105600.0,24.5838,24.6213,24.5464,24.611,105600.0
2008-05-20 13:45:00,72.33,72.34,72.17,72.22,106000.0,24.6179,24.6213,24.5634,24.5804,106000.0
2008-05-20 13:50:00,72.25,72.3,72.14,72.3,123500.0,24.5906,24.6076,24.5532,24.6076,123500.0
2008-05-20 13:55:00,72.3,72.32,72.17,72.25,182600.0,24.6076,24.6144,24.5634,24.5906,182600.0
2008-05-20 14:00:00,72.25,72.34,72.21,72.33,121400.0,24.5906,24.6213,24.577,24.6179,121400.0
2008-05-20 14:05:00,72.33,72.42,72.27,72.34,209500.0,24.6179,24.6485,24.5974,24.6213,209500.0
2008-05-20 14:10:00,72.35,72.38,72.33,72.37,261000.0,24.6247,24.6349,24.6179,24.6315,261000.0
2008-05-20 14:15:00,72.37,72.43,72.35,72.41,145300.0,24.6315,24.6519,24.6247,24.6451,145300.0
2008-05-20 14:20:00,72.4,72.45,72.4,72.45,129100.0,24.6417,24.6587,24.6417,24.6587,129100.0
2008-05-20 14:25:00,72.45,72.5,72.43,72.5,143800.0,24.6587,24.6757,24.6519,24.6757,143800.0
2008-05-20 14:30:00,72.5,72.66,72.44,72.66,250000.0,24.6757,24.7302,24.6553,24.7302,250000.0
2008-05-20 14:35:00,72.65,72.89,72.6,72.89,224500.0,24.7268,24.8084,24.7097,24.8084,224500.0
2008-05-20 14:40:00,72.9,73.17,72.35,73.04,373700.0,24.8119,24.9037,24.6247,24.8595,373700.0
2008-05-20 14:45:00,73.04,73.16,72.87,72.9,252000.0,24.8595,24.9003,24.8016,24.8119,252000.0
2008-05-20 14:50:00,72.9,73.04,72.86,72.97,143600.0,24.8119,24.8595,24.7982,24.8357,143600.0
2008-05-20 14:55:00,72.97,73.01,72.91,72.93,116500.0,24.8357,24.8493,24.8153,24.8221,116500.0
2008-05-20 15:00:00,72.91,73.15,72.35,73.14,273800.0,24.8153,24.8969,24.6247,24.8935,273800.0
2008-05-20 15:05:00,73.15,73.51,73.14,73.35,450100.0,24.8969,25.0195,24.8935,24.965,450100.0
2008-05-20 15:10:00,73.35,73.53,73.35,73.44,330600.0,24.965,25.0263,24.965,24.9956,330600.0
2008-05-20 15:15:00,73.43,73.68,73.31,73.67,349300.0,24.9922,25.0773,24.9514,25.0739,349300.0
2008-05-20 15:20:00,73.67,73.84,73.63,73.79,410800.0,25.0739,25.1318,25.0603,25.1148,410800.0
2008-05-20 15:25:00,73.8,74.0,73.75,74.0,416900.0,25.1182,25.1862,25.1012,25.1862,416900.0
2008-05-20 15:30:00,73.99,74.11,73.7,73.9,526800.0,25.1828,25.2237,25.0841,25.1522,526800.0
2008-05-20 15:35:00,73.91,73.97,73.76,73.89,391300.0,25.1556,25.176,25.1046,25.1488,391300.0
2008-05-20 15:40:00,73.88,73.94,73.76,73.85,304600.0,25.1454,25.1658,25.1046,25.1352,304600.0
2008-05-20 15:45:00,73.87,74.14,73.84,74.14,399900.0,25.142,25.2339,25.1318,25.2339,399900.0
2008-05-20 15:50:00,74.14,74.3,74.1,74.25,435900.0,25.2339,25.2883,25.2203,25.2713,435900.0
2008-05-20 15:55:00,74.25,74.29,73.92,74.21,460700.0,25.2713,25.2849,25.159,25.2577,460700.0
2008-05-21 09:30:00,76.56,76.97,76.18,76.96,981200.0,26.0576,26.1971,25.9282,26.1937,981200.0
2008-05-21 09:35:00,76.96,77.53,76.48,76.99,1136300.0,26.1937,26.3877,26.0303,26.2039,1136300.0
2008-05-21 09:40:00,76.99,77.16,76.78,76.94,757000.0,26.2039,26.2618,26.1324,26.1869,757000.0
2008-05-21 09:45:00,76.94,77.3,76.92,77.23,507300.0,26.1869,26.3094,26.1801,26.2856,507300.0
2008-05-21 09:50:00,77.23,77.38,77.09,77.12,433400.0,26.2856,26.3366,26.2379,26.2481,433400.0
2008-05-21 09:55:00,77.15,77.24,76.85,76.89,420600.0,26.2584,26.289,26.1563,26.1699,420600.0
2008-05-21 10:00:00,76.88,77.26,76.88,77.18,569800.0,26.1665,26.2958,26.1665,26.2686,569800.0
2008-05-21 10:05:00,77.18,77.37,77.09,77.24,362800.0,26.2686,26.3332,26.2379,26.289,362800.0
2008-05-21 10:10:00,77.23,77.61,77.22,77.57,515100.0,26.2856,26.4149,26.2822,26.4013,515100.0
2008-05-21 10:15:00,77.58,77.61,77.0,77.2,470800.0,26.4047,26.4149,26.2073,26.2754,470800.0
2008-05-21 10:20:00,77.2,77.21,76.0,76.81,621700.0,26.2754,26.2788,25.867,26.1426,621700.0
2008-05-21 10:25:00,76.81,76.81,76.24,76.29,790500.0,26.1426,26.1426,25.9486,25.9657,790500.0
2008-05-21 10:30:00,76.27,77.18,76.27,76.5,834100.0,25.9588,26.2686,25.9588,26.0371,834100.0
2008-05-21 10:35:00,76.49,76.95,76.36,76.7,448400.0,26.0337,26.1903,25.9895,26.1052,448400.0
2008-05-21 10:40:00,76.68,76.77,76.47,76.59,397900.0,26.0984,26.129,26.0269,26.0678,397900.0
2008-05-21 10:45:00,76.58,76.69,76.31,76.53,389000.0,26.0644,26.1018,25.9725,26.0473,389000.0
2008-05-21 10:50:00,76.53,77.0,76.49,76.65,229800.0,26.0473,26.2073,26.0337,26.0882,229800.0
2008-05-21 10:55:00,76.63,76.79,76.6,76.72,186500.0,26.0814,26.1358,26.0712,26.112,186500.0
2008-05-21 11:00:00,76.72,77.0,76.72,76.94,290100.0,26.112,26.2073,26.112,26.1869,290100.0
2008-05-21 11:05:00,76.95,77.0,76.82,76.84,393200.0,26.1903,26.2073,26.146,26.1529,393200.0
2008-05-21 11:10:00,76.84,76.89,76.7,76.83,350000.0,26.1529,26.1699,26.1052,26.1494,350000.0
2008-05-21 11:15:00,76.83,76.88,76.73,76.84,175300.0,26.1494,26.1665,26.1154,26.1529,175300.0
2008-05-21 11:20:00,76.82,76.92,76.81,76.9,175700.0,26.146,26.1801,26.1426,26.1733,175700.0
2008-05-21 11:25:00,76.9,77.0,76.85,76.86,215100.0,26.1733,26.2073,26.1563,26.1597,215100.0
2008-05-21 11:30:00,76.86,76.88,76.5,76.53,289200.0,26.1597,26.1665,26.0371,26.0473,289200.0
2008-05-21 11:35:00,76.52,76.57,76.4,76.55,247400.0,26.0439,26.061,26.0031,26.0541,247400.0
2008-05-21 11:40:00,76.55,76.58,76.45,76.45,168800.0,26.0541,26.0644,26.0201,26.0201,168800.0
2008-05-21 11:45:00,76.46,76.54,76.4,76.48,184700.0,26.0235,26.0507,26.0031,26.0303,184700.0
2008-05-21 11:50:00,76.46,76.74,76.43,76.72,223400.0,26.0235,26.1188,26.0133,26.112,223400.0
2008-05-21 11:55:00,76.72,76.76,76.59,76.68,188500.0,26.112,26.1256,26.0678,26.0984,188500.0
2008-05-21 12:00:00,76.69,76.75,76.64,76.66,147800.0,26.1018,26.1222,26.0848,26.0916,147800.0
2008-05-21 12:05:00,76.66,76.77,76.6,76.71,150900.0,26.0916,26.129,26.0712,26.1086,150900.0
2008-05-21 12:10:00,76.72,76.75,76.58,76.6,125700.0,26.112,26.1222,26.0644,26.0712,125700.0
2008-05-21 12:15:00,76.61,76.63,76.49,76.49,145100.0,26.0746,26.0814,26.0337,26.0337,145100.0
2008-05-21 12:20:00,76.49,76.57,76.41,76.5,169300.0,26.0337,26.061,26.0065,26.0371,169300.0
2008-05-21 12:25:00,76.48,76.69,76.42,76.58,105500.0,26.0303,26.1018,26.0099,26.0644,105500.0
2008-05-21 12:30:00,76.6,76.73,76.57,76.68,174200.0,26.0712,26.1154,26.061,26.0984,174200.0
2008-05-21 12:35:00,76.69,76.78,76.66,76.74,98500.0,26.1018,26.1324,26.0916,26.1188,98500.0
2008-05-21 12:40:00,76.75,76.94,76.73,76.89,133100.0,26.1222,26.1869,26.1154,26.1699,133100.0
2008-05-21 12:45:00,76.89,76.95,76.8,76.93,110200.0,26.1699,26.1903,26.1392,26.1835,110200.0
2008-05-21 12:50:00,76.93,76.99,76.89,76.99,109400.0,26.1835,26.2039,26.1699,26.2039,109400.0
2008-05-21 12:55:00,76.99,77.0,76.94,76.96,99200.0,26.2039,26.2073,26.1869,26.1937,99200.0
2008-05-21 13:00:00,76.97,76.99,76.84,76.88,168000.0,26.1971,26.2039,26.1529,26.1665,168000.0
2008-05-21 13:05:00,76.89,76.93,76.77,76.78,92100.0,26.1699,26.1835,26.129,26.1324,92100.0
2008-05-21 13:10:00,76.79,76.86,76.77,76.85,71100.0,26.1358,26.1597,26.129,26.1563,71100.0
2008-05-21 13:15:00,76.85,76.99,76.84,76.92,164400.0,26.1563,26.2039,26.1529,26.1801,164400.0
2008-05-21 13:20:00,76.94,76.94,76.75,76.76,152500.0,26.1869,26.1869,26.1222,26.1256,152500.0
2008-05-21 13:25:00,76.76,76.77,76.4,76.41,500000.0,26.1256,26.129,26.0031,26.0065,500000.0
2008-05-21 13:30:00,76.41,76.58,76.33,76.43,205700.0,26.0065,26.0644,25.9793,26.0133,205700.0
2008-05-21 13:35:00,76.46,76.65,76.3,76.32,272900.0,26.0235,26.0882,25.9691,25.9759,272900.0
2008-05-21 13:40:00,76.33,76.38,76.18,76.31,278600.0,25.9793,25.9963,25.9282,25.9725,278600.0
2008-05-21 13:45:00,76.31,76.39,76.25,76.31,171300.0,25.9725,25.9997,25.952,25.9725,171300.0
2008-05-21 13:50:00,76.31,76.48,76.28,76.43,134000.0,25.9725,26.0303,25.9623,26.0133,134000.0
2008-05-21 13:55:00,76.45,76.46,76.3,76.4,153200.0,26.0201,26.0235,25.9691,26.0031,153200.0
2008-05-21 14:00:00,76.39,76.56,76.0,76.11,422200.0,25.9997,26.0576,25.867,25.9044,422200.0
2008-05-21 14:05:00,76.13,76.48,76.11,76.17,339400.0,25.9112,26.0303,25.9044,25.9248,339400.0
2008-05-21 14:10:00,76.17,76.23,75.9,76.12,360800.0,25.9248,25.9452,25.8329,25.9078,360800.0
2008-05-21 14:15:00,76.12,76.15,75.5,75.51,275600.0,25.9078,25.918,25.6968,25.7002,275600.0
2008-05-21 14:20:00,75.52,75.63,75.3,75.44,405200.0,25.7036,25.741,25.6287,25.6764,405200.0
2008-05-21 14:25:00,75.44,75.56,75.32,75.45,234500.0,25.6764,25.7172,25.6355,25.6798,234500.0
2008-05-21 14:30:00,75.43,75.46,74.94,74.96,314300.0,25.673,25.6832,25.5062,25.513,314300.0
2008-05-21 14:35:00,74.93,75.57,74.54,75.41,436000.0,25.5028,25.7206,25.37,25.6661,436000.0
2008-05-21 14:40:00,75.4,75.57,75.08,75.14,248400.0,25.6627,25.7206,25.5538,25.5742,248400.0
2008-05-21 14:45:00,75.12,75.22,74.92,74.94,182300.0,25.5674,25.6015,25.4994,25.5062,182300.0
2008-05-21 14:50:00,74.94,75.22,74.84,75.16,213200.0,25.5062,25.6015,25.4721,25.5811,213200.0
2008-05-21 14:55:00,75.17,75.57,75.11,75.57,118400.0,25.5845,25.7206,25.564,25.7206,118400.0
2008-05-21 15:00:00,75.57,75.62,75.32,75.32,149700.0,25.7206,25.7376,25.6355,25.6355,149700.0
2008-05-21 15:05:00,75.31,75.32,74.98,75.19,176500.0,25.6321,25.6355,25.5198,25.5913,176500.0
2008-05-21 15:10:00,75.17,75.61,75.13,75.58,167500.0,25.5845,25.7342,25.5708,25.724,167500.0
2008-05-21 15:15:00,75.58,76.2,75.53,76.03,360500.0,25.724,25.935,25.707,25.8772,360500.0
2008-05-21 15:20:00,76.03,76.19,75.79,75.81,246200.0,25.8772,25.9316,25.7955,25.8023,246200.0
2008-05-21 15:25:00,75.8,76.02,75.75,75.76,159900.0,25.7989,25.8738,25.7819,25.7853,159900.0
2008-05-21 15:30:00,75.75,75.85,75.57,75.57,243500.0,25.7819,25.8159,25.7206,25.7206,243500.0
2008-05-21 15:35:00,75.57,75.58,75.0,75.09,429300.0,25.7206,25.724,25.5266,25.5572,429300.0
2008-05-21 15:40:00,75.11,75.25,74.93,75.06,411800.0,25.564,25.6117,25.5028,25.547,411800.0
2008-05-21 15:45:00,75.03,75.35,75.03,75.3,466000.0,25.5368,25.6457,25.5368,25.6287,466000.0
2008-05-21 15:50:00,75.3,75.37,74.98,75.02,710500.0,25.6287,25.6525,25.5198,25.5334,710500.0
2008-05-21 15:55:00,75.01,75.2,74.95,75.09,709100.0,25.53,25.5947,25.5096,25.5572,709100.0
2008-05-22 09:30:00,76.42,76.76,73.6,73.79,754400.0,26.0099,26.1256,25.0501,25.1148,754400.0
2008-05-22 09:35:00,73.74,75.22,73.04,73.6,714400.0,25.0978,25.6015,24.8595,25.0501,714400.0
2008-05-22 09:40:00,73.61,74.78,73.4,74.51,406400.0,25.0535,25.4517,24.982,25.3598,406400.0
2008-05-22 09:45:00,74.5,74.51,73.75,73.97,351900.0,25.3564,25.3598,25.1012,25.176,351900.0
2008-05-22 09:50:00,73.97,74.04,73.31,73.48,295800.0,25.176,25.1999,24.9514,25.0093,295800.0
2008-05-22 09:55:00,73.48,74.58,73.25,74.41,244900.0,25.0093,25.3836,24.931,25.3258,244900.0
2008-05-22 10:00:00,74.41,74.42,73.38,73.41,264800.0,25.3258,25.3292,24.9752,24.9854,264800.0
2008-05-22 10:05:00,73.39,74.23,73.37,73.42,544200.0,24.9786,25.2645,24.9718,24.9888,544200.0
2008-05-22 10:10:00,73.41,73.89,73.36,73.68,283200.0,24.9854,25.1488,24.9684,25.0773,283200.0
2008-05-22 10:15:00,73.69,73.97,73.62,73.72,188800.0,25.0807,25.176,25.0569,25.0909,188800.0
2008-05-22 10:20:00,73.72,73.78,73.04,73.04,238700.0,25.0909,25.1114,24.8595,24.8595,238700.0
2008-05-22 10:25:00,73.04,73.5,72.31,72.45,555500.0,24.8595,25.0161,24.611,24.6587,555500.0
2008-05-22 10:30:00,72.41,73.29,72.41,72.77,293700.0,24.6451,24.9446,24.6451,24.7676,293700.0
2008-05-22 10:35:00,72.77,73.03,72.4,72.64,207100.0,24.7676,24.8561,24.6417,24.7234,207100.0
2008-05-22 10:40:00,72.66,73.44,72.66,73.23,272400.0,24.7302,24.9956,24.7302,24.9242,272400.0
2008-05-22 10:45:00,73.21,73.46,72.85,72.96,182800.0,24.9174,25.0025,24.7948,24.8323,182800.0
2008-05-22 10:50:00,72.97,73.25,72.89,73.16,160000.0,24.8357,24.931,24.8084,24.9003,160000.0
2008-05-22 10:55:00,73.16,73.57,73.16,73.37,182800.0,24.9003,25.0399,24.9003,24.9718,182800.0
2008-05-22 11:00:00,73.38,73.77,73.31,73.7,146300.0,24.9752,25.108,24.9514,25.0841,146300.0
2008-05-22 11:05:00,73.7,73.9,73.54,73.73,177700.0,25.0841,25.1522,25.0297,25.0943,177700.0
2008-05-22 11:10:00,73.73,73.89,73.2,73.36,177600.0,25.0943,25.1488,24.914,24.9684,177600.0
2008-05-22 11:15:00,73.36,74.0,73.33,73.93,193900.0,24.9684,25.1862,24.9582,25.1624,193900.0
2008-05-22 11:20:00,73.95,73.99,73.78,73.95,111600.0,25.1692,25.1828,25.1114,25.1692,111600.0
2008-05-22 11:25:00,73.95,74.09,73.81,73.87,170500.0,25.1692,25.2169,25.1216,25.142,170500.0
2008-05-22 11:30:00,73.89,73.89,73.43,73.52,203300.0,25.1488,25.1488,24.9922,25.0229,203300.0
2008-05-22 11:35:00,73.56,73.56,73.15,73.21,157700.0,25.0365,25.0365,24.8969,24.9174,157700.0
2008-05-22 11:40:00,73.21,73.23,72.81,73.15,183500.0,24.9174,24.9242,24.7812,24.8969,183500.0
2008-05-22 11:45:00,73.15,73.15,72.75,73.01,247600.0,24.8969,24.8969,24.7608,24.8493,247600.0
2008-05-22 11:50:00,73.02,73.03,72.46,72.5,514200.0,24.8527,24.8561,24.6621,24.6757,514200.0
2008-05-22 11:55:00,72.51,72.71,72.4,72.69,154000.0,24.6791,24.7472,24.6417,24.7404,154000.0
2008-05-22 12:00:00,72.69,73.03,72.66,72.8,183800.0,24.7404,24.8561,24.7302,24.7778,183800.0
2008-05-22 12:05:00,72.79,73.0,72.17,72.22,214000.0,24.7744,24.8459,24.5634,24.5804,214000.0
2008-05-22 12:10:00,72.22,72.37,71.85,72.28,337900.0,24.5804,24.6315,24.4545,24.6008,337900.0
2008-05-22 12:15:00,72.28,72.87,72.21,72.68,119200.0,24.6008,24.8016,24.577,24.737,119200.0
2008-05-22 12:20:00,72.67,72.76,72.28,72.51,144500.0,24.7336,24.7642,24.6008,24.6791,144500.0
2008-05-22 12:25:00,72.48,73.0,72.28,72.31,199900.0,24.6689,24.8459,24.6008,24.611,199900.0
2008-05-22 12:30:00,72.31,72.6,72.27,72.4,100900.0,24.611,24.7097,24.5974,24.6417,100900.0
2008-05-22 12:35:00,72.39,72.42,71.85,71.9,166500.0,24.6383,24.6485,24.4545,24.4715,166500.0
2008-05-22 12:40:00,71.92,72.19,71.61,72.18,265600.0,24.4783,24.5702,24.3728,24.5668,265600.0
2008-05-22 12:45:00,72.21,72.23,72.0,72.17,471200.0,24.577,24.5838,24.5055,24.5634,471200.0
2008-05-22 12:50:00,72.16,72.19,72.02,72.08,75600.0,24.56,24.5702,24.5123,24.5328,75600.0
2008-05-22 12:55:00,72.08,72.41,72.0,72.4,133400.0,24.5328,24.6451,24.5055,24.6417,133400.0
2008-05-22 13:00:00,72.37,72.57,72.27,72.3,138200.0,24.6315,24.6995,24.5974,24.6076,138200.0
2008-05-22 13:05:00,72.29,72.5,72.12,72.49,141200.0,24.6042,24.6757,24.5464,24.6723,141200.0
2008-05-22 13:10:00,72.46,72.5,72.35,72.5,86100.0,24.6621,24.6757,24.6247,24.6757,86100.0
2008-05-22 13:15:00,72.5,72.62,72.29,72.29,86100.0,24.6757,24.7166,24.6042,24.6042,86100.0
2008-05-22 13:20:00,72.31,72.31,72.1,72.21,87300.0,24.611,24.611,24.5396,24.577,87300.0
2008-05-22 13:25:00,72.23,72.35,72.14,72.19,83400.0,24.5838,24.6247,24.5532,24.5702,83400.0
2008-05-22 13:30:00,72.22,72.49,72.2,72.48,97800.0,24.5804,24.6723,24.5736,24.6689,97800.0
2008-05-22 13:35:00,72.48,72.68,72.4,72.49,92600.0,24.6689,24.737,24.6417,24.6723,92600.0
2008-05-22 13:40:00,72.49,72.57,72.28,72.33,107800.0,24.6723,24.6995,24.6008,24.6179,107800.0
2008-05-22 13:45:00,72.34,72.66,72.33,72.62,136900.0,24.6213,24.7302,24.6179,24.7166,136900.0
2008-05-22 13:50:00,72.61,72.7,72.41,72.65,208400.0,24.7132,24.7438,24.6451,24.7268,208400.0
2008-05-22 13:55:00,72.65,72.71,72.5,72.52,162800.0,24.7268,24.7472,24.6757,24.6825,162800.0
2008-05-22 14:00:00,72.54,72.55,72.41,72.47,164200.0,24.6893,24.6927,24.6451,24.6655,164200.0
2008-05-22 14:05:00,72.47,72.47,72.18,72.2,167800.0,24.6655,24.6655,24.5668,24.5736,167800.0
2008-05-22 14:10:00,72.19,72.28,71.97,72.19,178800.0,24.5702,24.6008,24.4953,24.5702,178800.0
2008-05-22 14:15:00,72.17,72.36,72.03,72.27,171100.0,24.5634,24.6281,24.5157,24.5974,171100.0
2008-05-22 14:20:00,72.28,72.36,72.02,72.08,162000.0,24.6008,24.6281,24.5123,24.5328,162000.0
2008-05-22 14:25:00,72.07,72.29,71.93,72.1,241600.0,24.5294,24.6042,24.4817,24.5396,241600.0
2008-05-22 14:30:00,72.12,72.17,71.83,71.94,169900.0,24.5464,24.5634,24.4477,24.4851,169900.0
2008-05-22 14:35:00,71.93,72.08,71.9,72.0,88300.0,24.4817,24.5328,24.4715,24.5055,88300.0
2008-05-22 14:40:00,72.0,72.08,71.97,72.0,131800.0,24.5055,24.5328,24.4953,24.5055,131800.0
2008-05-22 14:45:00,72.0,72.13,71.99,72.07,113300.0,24.5055,24.5498,24.5021,24.5294,113300.0
2008-05-22 14:50:00,72.07,72.21,72.0,72.18,97500.0,24.5294,24.577,24.5055,24.5668,97500.0
2008-05-22 14:55:00,72.18,72.2,72.0,72.19,92000.0,24.5668,24.5736,24.5055,24.5702,92000.0
2008-05-22 15:00:00,72.19,72.24,72.13,72.16,111200.0,24.5702,24.5872,24.5498,24.56,111200.0
2008-05-22 15:05:00,72.15,72.17,72.08,72.12,144800.0,24.5566,24.5634,24.5328,24.5464,144800.0
2008-05-22 15:10:00,72.11,72.13,72.0,72.04,88100.0,24.543,24.5498,24.5055,24.5191,88100.0
2008-05-22 15:15:00,72.04,72.07,71.91,72.0,137200.0,24.5191,24.5294,24.4749,24.5055,137200.0
2008-05-22 15:20:00,71.99,72.02,71.93,71.98,104900.0,24.5021,24.5123,24.4817,24.4987,104900.0
2008-05-22 15:25:00,71.98,72.03,71.82,71.94,105900.0,24.4987,24.5157,24.4443,24.4851,105900.0
2008-05-22 15:30:00,71.95,72.02,71.85,72.01,125000.0,24.4885,24.5123,24.4545,24.5089,125000.0
2008-05-22 15:35:00,72.01,72.07,71.85,72.06,240300.0,24.5089,24.5294,24.4545,24.526,240300.0
2008-05-22 15:40:00,72.05,72.12,71.94,72.0,267500.0,24.5226,24.5464,24.4851,24.5055,267500.0
2008-05-22 15:45:00,71.97,72.05,71.94,71.98,287900.0,24.4953,24.5226,24.4851,24.4987,287900.0
2008-05-22 15:50:00,71.97,72.04,71.9,72.0,313100.0,24.4953,24.5191,24.4715,24.5055,313100.0
2008-05-22 15:55:00,72.0,72.0,71.84,71.85,474200.0,24.5055,24.5055,24.4511,24.4545,474200.0
2008-05-23 09:30:00,73.49,73.5,72.6,72.82,703100.0,25.0127,25.0161,24.7097,24.7846,703100.0
2008-05-23 09:35:00,72.82,73.08,72.55,73.01,376400.0,24.7846,24.8731,24.6927,24.8493,376400.0
2008-05-23 09:40:00,73.01,73.06,72.69,72.9,312200.0,24.8493,24.8663,24.7404,24.8119,312200.0
2008-05-23 09:45:00,72.88,72.94,72.46,72.46,352200.0,24.805,24.8255,24.6621,24.6621,352200.0
2008-05-23 09:50:00,72.46,72.71,72.4,72.66,261200.0,24.6621,24.7472,24.6417,24.7302,261200.0
2008-05-23 09:55:00,72.64,72.72,72.38,72.43,234500.0,24.7234,24.7506,24.6349,24.6519,234500.0
2008-05-23 10:00:00,72.42,72.46,72.02,72.16,643500.0,24.6485,24.6621,24.5123,24.56,643500.0
2008-05-23 10:05:00,72.17,72.17,71.86,72.11,1045500.0,24.5634,24.5634,24.4579,24.543,1045500.0
2008-05-23 10:10:00,72.1,72.21,71.92,71.92,475100.0,24.5396,24.577,24.4783,24.4783,475100.0
2008-05-23 10:15:00,71.92,72.14,71.87,71.98,417500.0,24.4783,24.5532,24.4613,24.4987,417500.0
2008-05-23 10:20:00,71.98,72.05,71.78,71.86,350500.0,24.4987,24.5226,24.4307,24.4579,350500.0
2008-05-23 10:25:00,71.86,72.75,71.37,71.37,345600.0,24.4579,24.7608,24.2911,24.2911,345600.0
2008-05-23 10:30:00,71.37,71.52,71.25,71.33,379300.0,24.2911,24.3422,24.2503,24.2775,379300.0
2008-05-23 10:35:00,71.32,71.47,71.23,71.45,280400.0,24.2741,24.3251,24.2435,24.3183,280400.0
2008-05-23 10:40:00,71.44,71.64,71.39,71.51,270400.0,24.3149,24.383,24.2979,24.3388,270400.0
2008-05-23 10:45:00,71.51,71.89,70.9,71.88,276000.0,24.3388,24.4681,24.1311,24.4647,276000.0
2008-05-23 10:50:00,71.89,72.12,71.77,72.07,242900.0,24.4681,24.5464,24.4273,24.5294,242900.0
2008-05-23 10:55:00,72.05,72.08,71.88,71.9,211900.0,24.5226,24.5328,24.4647,24.4715,211900.0
2008-05-23 11:00:00,71.9,71.96,71.82,71.88,235600.0,24.4715,24.4919,24.4443,24.4647,235600.0
2008-05-23 11:05:00,71.88,71.92,71.78,71.78,128400.0,24.4647,24.4783,24.4307,24.4307,128400.0
2008-05-23 11:10:00,71.78,71.85,71.59,71.69,199600.0,24.4307,24.4545,24.366,24.4,199600.0
2008-05-23 11:15:00,71.7,71.72,71.46,71.48,239800.0,24.4034,24.4102,24.3217,24.3285,239800.0
2008-05-23 11:20:00,71.5,71.57,71.44,71.47,194400.0,24.3354,24.3592,24.3149,24.3251,194400.0
2008-05-23 11:25:00,71.49,71.54,71.42,71.43,144600.0,24.332,24.349,24.3081,24.3115,144600.0
2008-05-23 11:30:00,71.44,71.55,71.4,71.42,182200.0,24.3149,24.3524,24.3013,24.3081,182200.0
2008-05-23 11:35:00,71.42,71.44,71.28,71.37,112700.0,24.3081,24.3149,24.2605,24.2911,112700.0
2008-05-23 11:40:00,71.36,71.4,71.2,71.32,255800.0,24.2877,24.3013,24.2333,24.2741,255800.0
2008-05-23 11:45:00,71.32,71.49,71.31,71.43,219200.0,24.2741,24.332,24.2707,24.3115,219200.0
2008-05-23 11:50:00,71.43,71.44,71.15,71.15,177800.0,24.3115,24.3149,24.2162,24.2162,177800.0
2008-05-23 11:55:00,71.16,71.24,70.98,71.21,377600.0,24.2196,24.2469,24.1584,24.2367,377600.0
2008-05-23 12:00:00,71.22,71.36,71.11,71.3,160800.0,24.2401,24.2877,24.2026,24.2673,160800.0
2008-05-23 12:05:00,71.31,71.44,71.29,71.42,134000.0,24.2707,24.3149,24.2639,24.3081,134000.0
2008-05-23 12:10:00,71.42,71.5,71.39,71.42,107500.0,24.3081,24.3354,24.2979,24.3081,107500.0
2008-05-23 12:15:00,71.43,71.53,71.36,71.39,139800.0,24.3115,24.3456,24.2877,24.2979,139800.0
2008-05-23 12:20:00,71.39,71.4,71.29,71.39,91100.0,24.2979,24.3013,24.2639,24.2979,91100.0
2008-05-23 12:25:00,71.4,71.5,71.38,71.5,111400.0,24.3013,24.3354,24.2945,24.3354,111400.0
2008-05-23 12:30:00,71.49,71.5,71.35,71.45,96200.0,24.332,24.3354,24.2843,24.3183,96200.0
2008-05-23 12:35:00,71.45,71.5,71.4,71.47,89400.0,24.3183,24.3354,24.3013,24.3251,89400.0
2008-05-23 12:40:00,71.46,71.47,71.4,71.45,88400.0,24.3217,24.3251,24.3013,24.3183,88400.0
2008-05-23 12:45:00,71.45,71.47,71.4,71.42,106700.0,24.3183,24.3251,24.3013,24.3081,106700.0
2008-05-23 12:50:00,71.42,71.46,71.36,71.37,111900.0,24.3081,24.3217,24.2877,24.2911,111900.0
2008-05-23 12:55:00,71.36,71.42,71.01,71.07,108300.0,24.2877,24.3081,24.1686,24.189,108300.0
2008-05-23 13:00:00,71.05,71.35,71.04,71.24,104600.0,24.1822,24.2843,24.1788,24.2469,104600.0
2008-05-23 13:05:00,71.27,71.32,71.18,71.23,82800.0,24.2571,24.2741,24.2264,24.2435,82800.0
2008-05-23 13:10:00,71.24,71.28,71.16,71.18,97800.0,24.2469,24.2605,24.2196,24.2264,97800.0
2008-05-23 13:15:00,71.19,71.2,71.07,71.2,90500.0,24.2298,24.2333,24.189,24.2333,90500.0
2008-05-23 13:20:00,71.19,71.24,71.14,71.14,105900.0,24.2298,24.2469,24.2128,24.2128,105900.0
2008-05-23 13:25:00,71.14,71.35,71.05,71.08,98900.0,24.2128,24.2843,24.1822,24.1924,98900.0
2008-05-23 13:30:00,71.09,71.19,71.0,71.03,119600.0,24.1958,24.2298,24.1652,24.1754,119600.0
2008-05-23 13:35:00,71.04,71.08,70.91,70.93,217600.0,24.1788,24.1924,24.1345,24.1414,217600.0
2008-05-23 13:40:00,70.93,71.02,70.91,70.99,111800.0,24.1414,24.172,24.1345,24.1618,111800.0
2008-05-23 13:45:00,70.99,71.13,70.95,71.04,111300.0,24.1618,24.2094,24.1482,24.1788,111300.0
2008-05-23 13:50:00,71.04,71.1,70.99,71.01,107900.0,24.1788,24.1992,24.1618,24.1686,107900.0
2008-05-23 13:55:00,71.0,71.08,70.92,71.07,163800.0,24.1652,24.1924,24.138,24.189,163800.0
2008-05-23 14:00:00,71.07,71.08,70.93,70.95,108200.0,24.189,24.1924,24.1414,24.1482,108200.0
2008-05-23 14:05:00,70.97,71.03,70.91,70.99,65600.0,24.155,24.1754,24.1345,24.1618,65600.0
2008-05-23 14:10:00,70.99,71.05,70.96,71.03,101900.0,24.1618,24.1822,24.1516,24.1754,101900.0
2008-05-23 14:15:00,71.03,71.16,70.98,71.14,129200.0,24.1754,24.2196,24.1584,24.2128,129200.0
2008-05-23 14:20:00,71.13,71.3,71.09,71.3,115800.0,24.2094,24.2673,24.1958,24.2673,115800.0
2008-05-23 14:25:00,71.3,71.45,71.25,71.45,126000.0,24.2673,24.3183,24.2503,24.3183,126000.0
2008-05-23 14:30:00,71.46,71.49,71.39,71.49,92700.0,24.3217,24.332,24.2979,24.332,92700.0
2008-05-23 14:35:00,71.49,71.5,71.4,71.46,115100.0,24.332,24.3354,24.3013,24.3217,115100.0
2008-05-23 14:40:00,71.47,71.49,71.4,71.47,92000.0,24.3251,24.332,24.3013,24.3251,92000.0
2008-05-23 14:45:00,71.47,71.69,71.46,71.66,159100.0,24.3251,24.4,24.3217,24.3898,159100.0
2008-05-23 14:50:00,71.66,71.72,71.58,71.67,105500.0,24.3898,24.4102,24.3626,24.3932,105500.0
2008-05-23 14:55:00,71.67,71.8,71.63,71.75,117100.0,24.3932,24.4375,24.3796,24.4204,117100.0
2008-05-23 15:00:00,71.75,71.8,71.72,71.77,141400.0,24.4204,24.4375,24.4102,24.4273,141400.0
2008-05-23 15:05:00,71.77,72.17,71.75,72.09,223400.0,24.4273,24.5634,24.4204,24.5362,223400.0
2008-05-23 15:10:00,72.1,72.15,71.77,71.91,162200.0,24.5396,24.5566,24.4273,24.4749,162200.0
2008-05-23 15:15:00,71.92,71.92,71.75,71.83,193100.0,24.4783,24.4783,24.4204,24.4477,193100.0
2008-05-23 15:20:00,71.83,72.08,71.83,72.06,201600.0,24.4477,24.5328,24.4477,24.526,201600.0
2008-05-23 15:25:00,72.08,72.37,72.03,72.24,201600.0,24.5328,24.6315,24.5157,24.5872,201600.0
2008-05-23 15:30:00,72.25,72.37,72.23,72.3,156700.0,24.5906,24.6315,24.5838,24.6076,156700.0
2008-05-23 15:35:00,72.31,72.34,72.15,72.19,163200.0,24.611,24.6213,24.5566,24.5702,163200.0
2008-05-23 15:40:00,72.19,72.27,72.02,72.19,190600.0,24.5702,24.5974,24.5123,24.5702,190600.0
2008-05-23 15:45:00,72.19,72.27,72.19,72.27,150500.0,24.5702,24.5974,24.5702,24.5974,150500.0
2008-05-23 15:50:00,72.27,72.27,72.15,72.19,269800.0,24.5974,24.5974,24.5566,24.5702,269800.0
2008-05-23 15:55:00,72.2,72.37,72.18,72.36,330100.0,24.5736,24.6315,24.5668,24.6281,330100.0
2008-05-27 09:30:00,73.05,73.15,72.4,72.63,468100.0,24.8629,24.8969,24.6417,24.72,468100.0
2008-05-27 09:35:00,72.59,72.67,71.64,71.94,444600.0,24.7063,24.7336,24.383,24.4851,444600.0
2008-05-27 09:40:00,71.96,72.0,71.62,71.82,255700.0,24.4919,24.5055,24.3762,24.4443,255700.0
2008-05-27 09:45:00,71.83,71.87,71.48,71.52,235800.0,24.4477,24.4613,24.3285,24.3422,235800.0
2008-05-27 09:50:00,71.5,71.55,71.1,71.14,316600.0,24.3354,24.3524,24.1992,24.2128,316600.0
2008-05-27 09:55:00,71.15,71.32,71.0,71.27,303700.0,24.2162,24.2741,24.1652,24.2571,303700.0
2008-05-27 10:00:00,71.27,71.71,71.13,71.3,354400.0,24.2571,24.4068,24.2094,24.2673,354400.0
2008-05-27 10:05:00,71.3,71.43,71.18,71.22,255700.0,24.2673,24.3115,24.2264,24.2401,255700.0
2008-05-27 10:10:00,71.23,71.38,71.22,71.31,158400.0,24.2435,24.2945,24.2401,24.2707,158400.0
2008-05-27 10:15:00,71.31,71.4,71.2,71.21,172600.0,24.2707,24.3013,24.2333,24.2367,172600.0
2008-05-27 10:20:00,71.21,71.25,71.02,71.17,256100.0,24.2367,24.2503,24.172,24.223,256100.0
2008-05-27 10:25:00,71.17,71.37,71.17,71.32,126300.0,24.223,24.2911,24.223,24.2741,126300.0
2008-05-27 10:30:00,71.34,71.43,71.29,71.3,143200.0,24.2809,24.3115,24.2639,24.2673,143200.0
2008-05-27 10:35:00,71.29,71.38,71.25,71.26,143200.0,24.2639,24.2945,24.2503,24.2537,143200.0
2008-05-27 10:40:00,71.26,71.33,71.23,71.28,160900.0,24.2537,24.2775,24.2435,24.2605,160900.0
2008-05-27 10:45:00,71.28,71.35,71.16,71.23,178200.0,24.2605,24.2843,24.2196,24.2435,178200.0
2008-05-27 10:50:00,71.24,71.26,71.08,71.17,122300.0,24.2469,24.2537,24.1924,24.223,122300.0
2008-05-27 10:55:00,71.17,71.29,71.12,71.22,121700.0,24.223,24.2639,24.206,24.2401,121700.0
2008-05-27 11:00:00,71.22,71.31,71.15,71.24,142600.0,24.2401,24.2707,24.2162,24.2469,142600.0
2008-05-27 11:05:00,71.23,71.24,70.9,70.92,265000.0,24.2435,24.2469,24.1311,24.138,265000.0
2008-05-27 11:10:00,70.91,71.03,70.81,70.91,226900.0,24.1345,24.1754,24.1005,24.1345,226900.0
2008-05-27 11:15:00,70.91,71.01,70.82,70.86,197400.0,24.1345,24.1686,24.1039,24.1175,197400.0
2008-05-27 11:20:00,70.87,70.88,70.46,70.5,368000.0,24.1209,24.1243,23.9814,23.995,368000.0
2008-05-27 11:25:00,70.49,70.78,70.4,70.65,188900.0,23.9916,24.0903,23.961,24.0461,188900.0
2008-05-27 11:30:00,70.64,70.66,70.5,70.52,144200.0,24.0427,24.0495,23.995,24.0018,144200.0
2008-05-27 11:35:00,70.52,70.75,70.52,70.67,123200.0,24.0018,24.0801,24.0018,24.0529,123200.0
2008-05-27 11:40:00,70.68,70.77,70.67,70.67,120600.0,24.0563,24.0869,24.0529,24.0529,120600.0
2008-05-27 11:45:00,70.68,70.8,70.63,70.78,104900.0,24.0563,24.0971,24.0392,24.0903,104900.0
2008-05-27 11:50:00,70.79,70.84,70.7,70.73,162600.0,24.0937,24.1107,24.0631,24.0733,162600.0
2008-05-27 11:55:00,70.73,70.75,70.6,70.67,192700.0,24.0733,24.0801,24.029,24.0529,192700.0
2008-05-27 12:00:00,70.65,70.79,70.53,70.53,253900.0,24.0461,24.0937,24.0052,24.0052,253900.0
2008-05-27 12:05:00,70.53,70.59,70.43,70.48,174000.0,24.0052,24.0256,23.9712,23.9882,174000.0
2008-05-27 12:10:00,70.48,70.64,70.42,70.61,210100.0,23.9882,24.0427,23.9678,24.0324,210100.0
2008-05-27 12:15:00,70.61,70.63,70.5,70.55,78100.0,24.0324,24.0392,23.995,24.012,78100.0
2008-05-27 12:20:00,70.56,70.6,70.5,70.54,143200.0,24.0154,24.029,23.995,24.0086,143200.0
2008-05-27 12:25:00,70.54,70.59,70.38,70.41,229800.0,24.0086,24.0256,23.9542,23.9644,229800.0
2008-05-27 12:30:00,70.39,70.47,70.36,70.41,175200.0,23.9576,23.9848,23.9474,23.9644,175200.0
2008-05-27 12:35:00,70.43,70.5,70.39,70.41,77500.0,23.9712,23.995,23.9576,23.9644,77500.0
2008-05-27 12:40:00,70.4,70.5,70.28,70.37,162200.0,23.961,23.995,23.9201,23.9508,162200.0
2008-05-27 12:45:00,70.37,70.5,70.37,70.46,46200.0,23.9508,23.995,23.9508,23.9814,46200.0
2008-05-27 12:50:00,70.46,70.58,70.43,70.5,74100.0,23.9814,24.0222,23.9712,23.995,74100.0
2008-05-27 12:55:00,70.51,70.64,70.49,70.57,82900.0,23.9984,24.0427,23.9916,24.0188,82900.0
2008-05-27 13:00:00,70.58,70.6,70.39,70.42,68200.0,24.0222,24.029,23.9576,23.9678,68200.0
2008-05-27 13:05:00,70.42,70.46,70.33,70.38,89400.0,23.9678,23.9814,23.9371,23.9542,89400.0
2008-05-27 13:10:00,70.38,70.49,70.32,70.41,123600.0,23.9542,23.9916,23.9337,23.9644,123600.0
2008-05-27 13:15:00,70.41,70.52,70.4,70.5,81200.0,23.9644,24.0018,23.961,23.995,81200.0
2008-05-27 13:20:00,70.5,70.66,70.45,70.61,124400.0,23.995,24.0495,23.978,24.0324,124400.0
2008-05-27 13:25:00,70.6,70.69,70.59,70.65,74000.0,24.029,24.0597,24.0256,24.0461,74000.0
2008-05-27 13:30:00,70.66,70.66,70.46,70.51,135200.0,24.0495,24.0495,23.9814,23.9984,135200.0
2008-05-27 13:35:00,70.5,70.58,70.36,70.4,128900.0,23.995,24.0222,23.9474,23.961,128900.0
2008-05-27 13:40:00,70.41,70.58,70.38,70.43,102300.0,23.9644,24.0222,23.9542,23.9712,102300.0
2008-05-27 13:45:00,70.43,70.48,70.38,70.43,47000.0,23.9712,23.9882,23.9542,23.9712,47000.0
2008-05-27 13:50:00,70.42,70.59,70.42,70.56,111800.0,23.9678,24.0256,23.9678,24.0154,111800.0
2008-05-27 13:55:00,70.56,70.64,70.55,70.6,99800.0,24.0154,24.0427,24.012,24.029,99800.0
2008-05-27 14:00:00,70.6,70.62,70.43,70.52,179200.0,24.029,24.0358,23.9712,24.0018,179200.0
2008-05-27 14:05:00,70.52,70.57,70.5,70.5,131400.0,24.0018,24.0188,23.995,23.995,131400.0
2008-05-27 14:10:00,70.5,70.51,70.19,70.19,312800.0,23.995,23.9984,23.8895,23.8895,312800.0
2008-05-27 14:15:00,70.2,70.25,70.11,70.15,208800.0,23.8929,23.9099,23.8623,23.8759,208800.0
2008-05-27 14:20:00,70.14,70.27,70.12,70.25,121300.0,23.8725,23.9167,23.8657,23.9099,121300.0
2008-05-27 14:25:00,70.24,70.26,70.08,70.16,175100.0,23.9065,23.9133,23.8521,23.8793,175100.0
2008-05-27 14:30:00,70.16,70.17,70.02,70.06,156800.0,23.8793,23.8827,23.8316,23.8452,156800.0
2008-05-27 14:35:00,70.07,70.11,69.92,69.93,355800.0,23.8486,23.8623,23.7976,23.801,355800.0
2008-05-27 14:40:00,69.93,70.11,69.86,70.09,189200.0,23.801,23.8623,23.7772,23.8555,189200.0
2008-05-27 14:45:00,70.08,70.14,70.01,70.06,141800.0,23.8521,23.8725,23.8282,23.8452,141800.0
2008-05-27 14:50:00,70.08,70.12,70.03,70.04,145500.0,23.8521,23.8657,23.835,23.8384,145500.0
2008-05-27 14:55:00,70.04,70.09,70.01,70.03,124400.0,23.8384,23.8555,23.8282,23.835,124400.0
2008-05-27 15:00:00,70.02,70.08,69.99,70.06,132300.0,23.8316,23.8521,23.8214,23.8452,132300.0
2008-05-27 15:05:00,70.06,70.23,70.01,70.2,240800.0,23.8452,23.9031,23.8282,23.8929,240800.0
2008-05-27 15:10:00,70.2,70.25,70.0,70.0,185900.0,23.8929,23.9099,23.8248,23.8248,185900.0
2008-05-27 15:15:00,70.0,70.06,69.74,69.79,333000.0,23.8248,23.8452,23.7363,23.7534,333000.0
2008-05-27 15:20:00,69.77,70.12,69.77,70.07,160500.0,23.7465,23.8657,23.7465,23.8486,160500.0
2008-05-27 15:25:00,70.08,70.08,69.89,69.97,237100.0,23.8521,23.8521,23.7874,23.8146,237100.0
2008-05-27 15:30:00,69.97,70.13,69.96,70.06,226400.0,23.8146,23.8691,23.8112,23.8452,226400.0
2008-05-27 15:35:00,70.06,70.28,70.06,70.23,315100.0,23.8452,23.9201,23.8452,23.9031,315100.0
2008-05-27 15:40:00,70.22,70.23,69.99,70.14,230400.0,23.8997,23.9031,23.8214,23.8725,230400.0
2008-05-27 15:45:00,70.13,70.38,70.12,70.27,309500.0,23.8691,23.9542,23.8657,23.9167,309500.0
2008-05-27 15:50:00,70.27,70.35,70.2,70.35,292500.0,23.9167,23.9439,23.8929,23.9439,292500.0
2008-05-27 15:55:00,70.35,70.61,70.32,70.41,563700.0,23.9439,24.0324,23.9337,23.9644,563700.0
2008-05-28 09:30:00,70.65,70.74,70.06,70.36,574000.0,24.0461,24.0767,23.8452,23.9474,574000.0
2008-05-28 09:35:00,70.35,70.39,69.55,69.92,442900.0,23.9439,23.9576,23.6717,23.7976,442900.0
2008-05-28 09:40:00,69.94,70.0,69.55,69.59,216100.0,23.8044,23.8248,23.6717,23.6853,216100.0
2008-05-28 09:45:00,69.56,69.6,69.26,69.31,411200.0,23.6751,23.6887,23.573,23.59,411200.0
2008-05-28 09:50:00,69.35,69.49,69.15,69.35,415200.0,23.6036,23.6512,23.5355,23.6036,415200.0
2008-05-28 09:55:00,69.35,69.4,69.09,69.4,303200.0,23.6036,23.6206,23.5151,23.6206,303200.0
2008-05-28 10:00:00,69.39,69.73,69.35,69.68,434700.0,23.6172,23.7329,23.6036,23.7159,434700.0
2008-05-28 10:05:00,69.67,70.32,69.66,70.3,741700.0,23.7125,23.9337,23.7091,23.9269,741700.0
2008-05-28 10:10:00,70.34,70.4,70.09,70.18,347400.0,23.9405,23.961,23.8555,23.8861,347400.0
2008-05-28 10:15:00,70.19,70.54,70.13,70.5,363300.0,23.8895,24.0086,23.8691,23.995,363300.0
2008-05-28 10:20:00,70.53,70.58,70.23,70.5,291500.0,24.0052,24.0222,23.9031,23.995,291500.0
2008-05-28 10:25:00,70.5,70.89,70.48,70.83,277300.0,23.995,24.1277,23.9882,24.1073,277300.0
2008-05-28 10:30:00,70.83,71.11,70.82,70.89,234200.0,24.1073,24.2026,24.1039,24.1277,234200.0
2008-05-28 10:35:00,70.86,70.94,70.6,70.67,155000.0,24.1175,24.1448,24.029,24.0529,155000.0
2008-05-28 10:40:00,70.67,70.9,70.66,70.9,88300.0,24.0529,24.1311,24.0495,24.1311,88300.0
2008-05-28 10:45:00,70.9,70.93,70.78,70.87,82700.0,24.1311,24.1414,24.0903,24.1209,82700.0
2008-05-28 10:50:00,70.86,70.96,70.82,70.88,70600.0,24.1175,24.1516,24.1039,24.1243,70600.0
2008-05-28 10:55:00,70.86,70.93,70.69,70.78,152200.0,24.1175,24.1414,24.0597,24.0903,152200.0
2008-05-28 11:00:00,70.75,70.88,70.7,70.83,151900.0,24.0801,24.1243,24.0631,24.1073,151900.0
2008-05-28 11:05:00,70.83,70.92,70.79,70.92,109500.0,24.1073,24.138,24.0937,24.138,109500.0
2008-05-28 11:10:00,70.9,70.95,70.79,70.88,119400.0,24.1311,24.1482,24.0937,24.1243,119400.0
2008-05-28 11:15:00,70.88,71.0,70.86,70.95,111500.0,24.1243,24.1652,24.1175,24.1482,111500.0
2008-05-28 11:20:00,70.95,71.27,70.91,71.18,214600.0,24.1482,24.2571,24.1345,24.2264,214600.0
2008-05-28 11:25:00,71.17,71.24,71.0,71.09,130000.0,24.223,24.2469,24.1652,24.1958,130000.0
2008-05-28 11:30:00,71.11,71.46,71.08,71.4,124000.0,24.2026,24.3217,24.1924,24.3013,124000.0
2008-05-28 11:35:00,71.41,71.54,71.35,71.5,132500.0,24.3047,24.349,24.2843,24.3354,132500.0
2008-05-28 11:40:00,71.5,71.66,71.47,71.64,112200.0,24.3354,24.3898,24.3251,24.383,112200.0
2008-05-28 11:45:00,71.64,71.97,71.56,71.92,247900.0,24.383,24.4953,24.3558,24.4783,247900.0
2008-05-28 11:50:00,71.9,72.12,71.86,72.0,205000.0,24.4715,24.5464,24.4579,24.5055,205000.0
2008-05-28 11:55:00,72.0,72.03,71.65,71.75,199600.0,24.5055,24.5157,24.3864,24.4204,199600.0
2008-05-28 12:00:00,71.74,71.75,71.4,71.58,197000.0,24.417,24.4204,24.3013,24.3626,197000.0
2008-05-28 12:05:00,71.56,71.7,71.33,71.41,196400.0,24.3558,24.4034,24.2775,24.3047,196400.0
2008-05-28 12:10:00,71.4,71.47,70.86,71.33,247700.0,24.3013,24.3251,24.1175,24.2775,247700.0
2008-05-28 12:15:00,71.33,71.53,71.26,71.5,117500.0,24.2775,24.3456,24.2537,24.3354,117500.0
2008-05-28 12:20:00,71.53,71.54,71.41,71.48,97500.0,24.3456,24.349,24.3047,24.3285,97500.0
2008-05-28 12:25:00,71.48,71.54,71.31,71.43,86800.0,24.3285,24.349,24.2707,24.3115,86800.0
2008-05-28 12:30:00,71.41,71.54,71.37,71.44,57300.0,24.3047,24.349,24.2911,24.3149,57300.0
2008-05-28 12:35:00,71.44,71.5,71.33,71.42,80000.0,24.3149,24.3354,24.2775,24.3081,80000.0
2008-05-28 12:40:00,71.44,71.49,71.39,71.41,57900.0,24.3149,24.332,24.2979,24.3047,57900.0
2008-05-28 12:45:00,71.44,71.51,71.28,71.51,98200.0,24.3149,24.3388,24.2605,24.3388,98200.0
2008-05-28 12:50:00,71.49,71.55,71.37,71.42,149000.0,24.332,24.3524,24.2911,24.3081,149000.0
2008-05-28 12:55:00,71.43,71.46,70.5,71.4,138700.0,24.3115,24.3217,23.995,24.3013,138700.0
2008-05-28 13:00:00,71.4,71.45,71.33,71.41,151600.0,24.3013,24.3183,24.2775,24.3047,151600.0
2008-05-28 13:05:00,71.41,71.72,71.36,71.71,126600.0,24.3047,24.4102,24.2877,24.4068,126600.0
2008-05-28 13:10:00,71.71,71.8,71.64,71.67,152700.0,24.4068,24.4375,24.383,24.3932,152700.0
2008-05-28 13:15:00,71.64,71.94,71.6,71.93,210400.0,24.383,24.4851,24.3694,24.4817,210400.0
2008-05-28 13:20:00,71.93,71.96,71.78,71.85,130200.0,24.4817,24.4919,24.4307,24.4545,130200.0
2008-05-28 13:25:00,71.82,71.98,71.8,71.96,74400.0,24.4443,24.4987,24.4375,24.4919,74400.0
2008-05-28 13:30:00,71.96,72.04,71.84,71.91,146400.0,24.4919,24.5191,24.4511,24.4749,146400.0
2008-05-28 13:35:00,71.91,72.01,71.9,71.96,55700.0,24.4749,24.5089,24.4715,24.4919,55700.0
2008-05-28 13:40:00,71.96,72.04,71.92,72.02,94800.0,24.4919,24.5191,24.4783,24.5123,94800.0
2008-05-28 13:45:00,72.01,72.11,71.94,72.0,167400.0,24.5089,24.543,24.4851,24.5055,167400.0
2008-05-28 13:50:00,71.97,72.09,71.83,72.04,89000.0,24.4953,24.5362,24.4477,24.5191,89000.0
2008-05-28 13:55:00,72.06,72.06,71.87,72.0,101000.0,24.526,24.526,24.4613,24.5055,101000.0
2008-05-28 14:00:00,71.99,72.01,71.61,71.83,196600.0,24.5021,24.5089,24.3728,24.4477,196600.0
2008-05-28 14:05:00,71.83,72.04,71.79,72.03,214100.0,24.4477,24.5191,24.4341,24.5157,214100.0
2008-05-28 14:10:00,72.02,72.19,71.97,72.05,317500.0,24.5123,24.5702,24.4953,24.5226,317500.0
2008-05-28 14:15:00,72.06,72.12,71.97,72.11,146300.0,24.526,24.5464,24.4953,24.543,146300.0
2008-05-28 14:20:00,72.12,72.19,72.01,72.03,126100.0,24.5464,24.5702,24.5089,24.5157,126100.0
2008-05-28 14:25:00,72.03,72.16,71.99,72.02,206500.0,24.5157,24.56,24.5021,24.5123,206500.0
2008-05-28 14:30:00,72.02,72.08,71.95,72.05,162400.0,24.5123,24.5328,24.4885,24.5226,162400.0
2008-05-28 14:35:00,72.07,72.12,71.8,71.95,350800.0,24.5294,24.5464,24.4375,24.4885,350800.0
2008-05-28 14:40:00,71.95,72.03,71.95,71.98,91300.0,24.4885,24.5157,24.4885,24.4987,91300.0
2008-05-28 14:45:00,71.98,72.16,71.92,72.15,214900.0,24.4987,24.56,24.4783,24.5566,214900.0
2008-05-28 14:50:00,72.16,72.57,72.12,72.55,171700.0,24.56,24.6995,24.5464,24.6927,171700.0
2008-05-28 14:55:00,72.53,73.02,72.46,73.02,389000.0,24.6859,24.8527,24.6621,24.8527,389000.0
2008-05-28 15:00:00,73.02,73.16,72.35,72.38,594400.0,24.8527,24.9003,24.6247,24.6349,594400.0
2008-05-28 15:05:00,72.38,72.5,72.25,72.25,198000.0,24.6349,24.6757,24.5906,24.5906,198000.0
2008-05-28 15:10:00,72.27,72.78,72.25,72.65,203200.0,24.5974,24.771,24.5906,24.7268,203200.0
2008-05-28 15:15:00,72.66,72.82,72.6,72.81,148500.0,24.7302,24.7846,24.7097,24.7812,148500.0
2008-05-28 15:20:00,72.82,72.9,72.59,72.78,201800.0,24.7846,24.8119,24.7063,24.771,201800.0
2008-05-28 15:25:00,72.75,72.9,72.7,72.81,155400.0,24.7608,24.8119,24.7438,24.7812,155400.0
2008-05-28 15:30:00,72.81,72.93,72.81,72.86,121800.0,24.7812,24.8221,24.7812,24.7982,121800.0
2008-05-28 15:35:00,72.85,72.89,72.68,72.83,243100.0,24.7948,24.8084,24.737,24.788,243100.0
2008-05-28 15:40:00,72.83,72.85,72.72,72.76,190800.0,24.788,24.7948,24.7506,24.7642,190800.0
2008-05-28 15:45:00,72.77,73.0,72.75,72.93,346200.0,24.7676,24.8459,24.7608,24.8221,346200.0
2008-05-28 15:50:00,72.93,73.0,72.82,72.91,422200.0,24.8221,24.8459,24.7846,24.8153,422200.0
2008-05-28 15:55:00,72.91,73.43,72.85,73.3,796400.0,24.8153,24.9922,24.7948,24.948,796400.0
2008-05-29 09:30:00,73.33,73.45,72.65,72.77,602700.0,24.9582,24.999,24.7268,24.7676,602700.0
2008-05-29 09:35:00,72.77,73.0,72.52,72.57,402500.0,24.7676,24.8459,24.6825,24.6995,402500.0
2008-05-29 09:40:00,72.61,72.73,72.42,72.48,217100.0,24.7132,24.754,24.6485,24.6689,217100.0
2008-05-29 09:45:00,72.49,72.75,72.49,72.56,173400.0,24.6723,24.7608,24.6723,24.6961,173400.0
2008-05-29 09:50:00,72.58,72.64,72.15,72.27,207900.0,24.7029,24.7234,24.5566,24.5974,207900.0
2008-05-29 09:55:00,72.27,72.46,72.23,72.4,141600.0,24.5974,24.6621,24.5838,24.6417,141600.0
2008-05-29 10:00:00,72.43,72.48,72.37,72.41,154200.0,24.6519,24.6689,24.6315,24.6451,154200.0
2008-05-29 10:05:00,72.41,72.49,72.39,72.45,155100.0,24.6451,24.6723,24.6383,24.6587,155100.0
2008-05-29 10:10:00,72.44,72.64,72.33,72.63,178700.0,24.6553,24.7234,24.6179,24.72,178700.0
2008-05-29 10:15:00,72.62,72.62,72.45,72.46,108400.0,24.7166,24.7166,24.6587,24.6621,108400.0
2008-05-29 10:20:00,72.45,72.51,72.27,72.31,219500.0,24.6587,24.6791,24.5974,24.611,219500.0
2008-05-29 10:25:00,72.3,72.78,72.23,72.75,208100.0,24.6076,24.771,24.5838,24.7608,208100.0
2008-05-29 10:30:00,72.72,73.77,72.66,73.32,967900.0,24.7506,25.108,24.7302,24.9548,967900.0
2008-05-29 10:35:00,73.32,73.57,73.19,73.26,302900.0,24.9548,25.0399,24.9106,24.9344,302900.0
2008-05-29 10:40:00,73.26,73.63,73.14,73.5,163500.0,24.9344,25.0603,24.8935,25.0161,163500.0
2008-05-29 10:45:00,73.5,73.66,72.95,73.2,231600.0,25.0161,25.0705,24.8289,24.914,231600.0
2008-05-29 10:50:00,73.2,73.31,73.1,73.19,108500.0,24.914,24.9514,24.8799,24.9106,108500.0
2008-05-29 10:55:00,73.19,73.52,73.17,73.5,156600.0,24.9106,25.0229,24.9037,25.0161,156600.0
2008-05-29 11:00:00,73.5,73.69,73.45,73.46,191900.0,25.0161,25.0807,24.999,25.0025,191900.0
2008-05-29 11:05:00,73.46,73.71,73.41,73.66,161900.0,25.0025,25.0875,24.9854,25.0705,161900.0
2008-05-29 11:10:00,73.66,73.67,73.35,73.41,139000.0,25.0705,25.0739,24.965,24.9854,139000.0
2008-05-29 11:15:00,73.4,73.48,73.23,73.28,114000.0,24.982,25.0093,24.9242,24.9412,114000.0
2008-05-29 11:20:00,73.27,73.53,73.08,73.13,221200.0,24.9378,25.0263,24.8731,24.8901,221200.0
2008-05-29 11:25:00,73.12,73.15,72.78,72.86,208100.0,24.8867,24.8969,24.771,24.7982,208100.0
2008-05-29 11:30:00,72.83,72.91,72.45,72.59,249800.0,24.788,24.8153,24.6587,24.7063,249800.0
2008-05-29 11:35:00,72.59,72.6,72.3,72.4,174000.0,24.7063,24.7097,24.6076,24.6417,174000.0
2008-05-29 11:40:00,72.39,72.58,72.32,72.49,233900.0,24.6383,24.7029,24.6144,24.6723,233900.0
2008-05-29 11:45:00,72.51,72.61,72.33,72.45,212500.0,24.6791,24.7132,24.6179,24.6587,212500.0
2008-05-29 11:50:00,72.45,72.51,72.26,72.4,208600.0,24.6587,24.6791,24.594,24.6417,208600.0
2008-05-29 11:55:00,72.41,72.65,72.38,72.63,81200.0,24.6451,24.7268,24.6349,24.72,81200.0
2008-05-29 12:00:00,72.63,72.76,72.6,72.72,79600.0,24.72,24.7642,24.7097,24.7506,79600.0
2008-05-29 12:05:00,72.72,72.79,72.51,72.61,83600.0,24.7506,24.7744,24.6791,24.7132,83600.0
2008-05-29 12:10:00,72.72,72.72,72.44,72.46,87300.0,24.7506,24.7506,24.6553,24.6621,87300.0
2008-05-29 12:15:00,72.45,72.58,72.4,72.48,93600.0,24.6587,24.7029,24.6417,24.6689,93600.0
2008-05-29 12:20:00,72.48,72.52,72.39,72.44,97700.0,24.6689,24.6825,24.6383,24.6553,97700.0
2008-05-29 12:25:00,72.44,72.45,72.3,72.32,72300.0,24.6553,24.6587,24.6076,24.6144,72300.0
2008-05-29 12:30:00,72.32,72.61,72.32,72.59,102800.0,24.6144,24.7132,24.6144,24.7063,102800.0
2008-05-29 12:35:00,72.6,72.61,72.32,72.34,119700.0,24.7097,24.7132,24.6144,24.6213,119700.0
2008-05-29 12:40:00,72.35,72.42,72.19,72.24,174600.0,24.6247,24.6485,24.5702,24.5872,174600.0
2008-05-29 12:45:00,72.22,72.6,71.93,71.97,379100.0,24.5804,24.7097,24.4817,24.4953,379100.0
2008-05-29 12:50:00,71.97,72.16,71.95,72.08,194600.0,24.4953,24.56,24.4885,24.5328,194600.0
2008-05-29 12:55:00,72.1,72.17,71.98,72.0,163300.0,24.5396,24.5634,24.4987,24.5055,163300.0
2008-05-29 13:00:00,72.01,72.04,71.7,71.73,178300.0,24.5089,24.5191,24.4034,24.4136,178300.0
2008-05-29 13:05:00,71.75,72.05,71.46,71.53,588500.0,24.4204,24.5226,24.3217,24.3456,588500.0
2008-05-29 13:10:00,71.53,71.99,71.51,71.96,142000.0,24.3456,24.5021,24.3388,24.4919,142000.0
2008-05-29 13:15:00,71.96,71.98,71.81,71.92,118100.0,24.4919,24.4987,24.4409,24.4783,118100.0
2008-05-29 13:20:00,71.91,71.99,71.85,71.87,126700.0,24.4749,24.5021,24.4545,24.4613,126700.0
2008-05-29 13:25:00,71.87,72.1,71.85,72.05,111500.0,24.4613,24.5396,24.4545,24.5226,111500.0
2008-05-29 13:30:00,72.05,72.07,71.82,71.85,122600.0,24.5226,24.5294,24.4443,24.4545,122600.0
2008-05-29 13:35:00,71.84,71.9,71.57,71.57,104300.0,24.4511,24.4715,24.3592,24.3592,104300.0
2008-05-29 13:40:00,71.56,71.57,71.23,71.23,296000.0,24.3558,24.3592,24.2435,24.2435,296000.0
2008-05-29 13:45:00,71.24,71.29,71.03,71.15,303200.0,24.2469,24.2639,24.1754,24.2162,303200.0
2008-05-29 13:50:00,71.14,71.45,71.1,71.33,180400.0,24.2128,24.3183,24.1992,24.2775,180400.0
2008-05-29 13:55:00,71.34,71.49,71.31,71.44,142000.0,24.2809,24.332,24.2707,24.3149,142000.0
2008-05-29 14:00:00,71.45,71.54,71.33,71.4,95000.0,24.3183,24.349,24.2775,24.3013,95000.0
2008-05-29 14:05:00,71.41,71.51,71.03,71.08,125200.0,24.3047,24.3388,24.1754,24.1924,125200.0
2008-05-29 14:10:00,71.09,71.3,71.01,71.3,158700.0,24.1958,24.2673,24.1686,24.2673,158700.0
2008-05-29 14:15:00,71.27,71.41,71.18,71.32,101400.0,24.2571,24.3047,24.2264,24.2741,101400.0
2008-05-29 14:20:00,71.31,71.87,71.17,71.87,310400.0,24.2707,24.4613,24.223,24.4613,310400.0
2008-05-29 14:25:00,71.88,73.66,71.85,72.12,1418000.0,24.4647,25.0705,24.4545,24.5464,1418000.0
2008-05-29 14:30:00,72.1,72.18,71.83,71.99,910700.0,24.5396,24.5668,24.4477,24.5021,910700.0
2008-05-29 14:35:00,71.99,72.16,71.57,71.6,399800.0,24.5021,24.56,24.3592,24.3694,399800.0
2008-05-29 14:40:00,71.56,72.1,71.51,72.05,256500.0,24.3558,24.5396,24.3388,24.5226,256500.0
2008-05-29 14:45:00,72.06,72.17,71.82,72.02,321300.0,24.526,24.5634,24.4443,24.5123,321300.0
2008-05-29 14:50:00,72.02,72.12,71.66,71.68,300500.0,24.5123,24.5464,24.3898,24.3966,300500.0
2008-05-29 14:55:00,71.67,71.68,71.3,71.47,219200.0,24.3932,24.3966,24.2673,24.3251,219200.0
2008-05-29 15:00:00,71.46,71.47,71.08,71.08,232500.0,24.3217,24.3251,24.1924,24.1924,232500.0
2008-05-29 15:05:00,71.08,71.5,70.84,70.9,349500.0,24.1924,24.3354,24.1107,24.1311,349500.0
2008-05-29 15:10:00,70.89,71.15,70.86,71.05,188400.0,24.1277,24.2162,24.1175,24.1822,188400.0
2008-05-29 15:15:00,71.07,71.17,70.86,70.9,154800.0,24.189,24.223,24.1175,24.1311,154800.0
2008-05-29 15:20:00,70.89,71.11,70.87,70.97,164300.0,24.1277,24.2026,24.1209,24.155,164300.0
2008-05-29 15:25:00,70.94,71.08,70.89,71.08,251200.0,24.1448,24.1924,24.1277,24.1924,251200.0
2008-05-29 15:30:00,71.08,71.14,70.98,71.05,240100.0,24.1924,24.2128,24.1584,24.1822,240100.0
2008-05-29 15:35:00,71.04,71.08,70.94,71.05,204600.0,24.1788,24.1924,24.1448,24.1822,204600.0
2008-05-29 15:40:00,71.05,71.1,70.97,71.02,271100.0,24.1822,24.1992,24.155,24.172,271100.0
2008-05-29 15:45:00,71.02,71.03,70.88,70.94,347000.0,24.172,24.1754,24.1243,24.1448,347000.0
2008-05-29 15:50:00,70.92,71.04,70.82,70.86,431200.0,24.138,24.1788,24.1039,24.1175,431200.0
2008-05-29 15:55:00,70.85,70.89,70.67,70.69,498500.0,24.1141,24.1277,24.0529,24.0597,498500.0
2008-05-30 09:30:00,72.8,73.05,72.42,72.74,656100.0,24.7778,24.8629,24.6485,24.7574,656100.0
2008-05-30 09:35:00,72.72,72.75,71.85,71.89,689100.0,24.7506,24.7608,24.4545,24.4681,689100.0
2008-05-30 09:40:00,71.86,72.36,71.84,72.05,344200.0,24.4579,24.6281,24.4511,24.5226,344200.0
2008-05-30 09:45:00,72.07,72.08,71.77,71.87,308800.0,24.5294,24.5328,24.4273,24.4613,308800.0
2008-05-30 09:50:00,71.86,72.1,71.79,71.79,464400.0,24.4579,24.5396,24.4341,24.4341,464400.0
2008-05-30 09:55:00,71.81,72.04,71.75,71.91,360700.0,24.4409,24.5191,24.4204,24.4749,360700.0
2008-05-30 10:00:00,71.9,71.94,71.58,71.6,307900.0,24.4715,24.4851,24.3626,24.3694,307900.0
2008-05-30 10:05:00,71.6,71.87,71.46,71.81,380800.0,24.3694,24.4613,24.3217,24.4409,380800.0
2008-05-30 10:10:00,71.8,72.0,71.75,71.77,310700.0,24.4375,24.5055,24.4204,24.4273,310700.0
2008-05-30 10:15:00,71.76,71.81,71.59,71.79,359300.0,24.4238,24.4409,24.366,24.4341,359300.0
2008-05-30 10:20:00,71.77,71.8,71.62,71.69,227700.0,24.4273,24.4375,24.3762,24.4,227700.0
2008-05-30 10:25:00,71.7,71.7,71.5,71.58,192200.0,24.4034,24.4034,24.3354,24.3626,192200.0
2008-05-30 10:30:00,71.57,71.6,71.34,71.47,263200.0,24.3592,24.3694,24.2809,24.3251,263200.0
2008-05-30 10:35:00,71.48,71.73,71.47,71.7,220200.0,24.3285,24.4136,24.3251,24.4034,220200.0
2008-05-30 10:40:00,71.69,71.73,71.52,71.68,254600.0,24.4,24.4136,24.3422,24.3966,254600.0
2008-05-30 10:45:00,71.68,72.0,71.67,71.84,348900.0,24.3966,24.5055,24.3932,24.4511,348900.0
2008-05-30 10:50:00,71.83,71.9,71.7,71.74,248900.0,24.4477,24.4715,24.4034,24.417,248900.0
2008-05-30 10:55:00,71.74,72.0,71.74,71.96,108700.0,24.417,24.5055,24.417,24.4919,108700.0
2008-05-30 11:00:00,71.95,72.0,71.88,71.95,181800.0,24.4885,24.5055,24.4647,24.4885,181800.0
2008-05-30 11:05:00,71.93,72.0,71.91,71.94,180700.0,24.4817,24.5055,24.4749,24.4851,180700.0
2008-05-30 11:10:00,71.93,72.1,71.89,72.02,224200.0,24.4817,24.5396,24.4681,24.5123,224200.0
2008-05-30 11:15:00,72.03,72.05,71.91,72.05,322000.0,24.5157,24.5226,24.4749,24.5226,322000.0
2008-05-30 11:20:00,72.05,72.12,71.97,72.0,229000.0,24.5226,24.5464,24.4953,24.5055,229000.0
2008-05-30 11:25:00,72.01,72.01,71.81,71.92,209300.0,24.5089,24.5089,24.4409,24.4783,209300.0
2008-05-30 11:30:00,71.92,71.96,71.8,71.87,163700.0,24.4783,24.4919,24.4375,24.4613,163700.0
2008-05-30 11:35:00,71.88,72.03,71.85,71.99,105900.0,24.4647,24.5157,24.4545,24.5021,105900.0
2008-05-30 11:40:00,71.99,72.02,71.84,71.89,175900.0,24.5021,24.5123,24.4511,24.4681,175900.0
2008-05-30 11:45:00,71.89,72.0,71.84,71.96,157800.0,24.4681,24.5055,24.4511,24.4919,157800.0
2008-05-30 11:50:00,71.94,71.97,71.9,71.94,120400.0,24.4851,24.4953,24.4715,24.4851,120400.0
2008-05-30 11:55:00,71.94,72.05,71.81,71.84,240600.0,24.4851,24.5226,24.4409,24.4511,240600.0
2008-05-30 12:00:00,71.86,71.86,71.68,71.83,262200.0,24.4579,24.4579,24.3966,24.4477,262200.0
2008-05-30 12:05:00,71.81,71.85,71.73,71.73,83100.0,24.4409,24.4545,24.4136,24.4136,83100.0
2008-05-30 12:10:00,71.74,71.82,71.63,71.63,178300.0,24.417,24.4443,24.3796,24.3796,178300.0
2008-05-30 12:15:00,71.62,71.74,71.62,71.69,136300.0,24.3762,24.417,24.3762,24.4,136300.0
2008-05-30 12:20:00,71.69,71.73,71.51,71.6,141300.0,24.4,24.4136,24.3388,24.3694,141300.0
2008-05-30 12:25:00,71.61,71.67,71.47,71.51,131400.0,24.3728,24.3932,24.3251,24.3388,131400.0
2008-05-30 12:30:00,71.51,71.68,71.5,71.68,102700.0,24.3388,24.3966,24.3354,24.3966,102700.0
2008-05-30 12:35:00,71.67,71.7,71.61,71.7,70800.0,24.3932,24.4034,24.3728,24.4034,70800.0
2008-05-30 12:40:00,71.7,71.8,71.66,71.8,80800.0,24.4034,24.4375,24.3898,24.4375,80800.0
2008-05-30 12:45:00,71.8,71.82,71.67,71.73,96700.0,24.4375,24.4443,24.3932,24.4136,96700.0
2008-05-30 12:50:00,71.71,71.79,71.66,71.66,81600.0,24.4068,24.4341,24.3898,24.3898,81600.0
2008-05-30 12:55:00,71.66,71.74,71.61,71.74,106800.0,24.3898,24.417,24.3728,24.417,106800.0
2008-05-30 13:00:00,71.72,71.81,71.72,71.8,56500.0,24.4102,24.4409,24.4102,24.4375,56500.0
2008-05-30 13:05:00,71.8,71.84,71.67,71.68,83900.0,24.4375,24.4511,24.3932,24.3966,83900.0
2008-05-30 13:10:00,71.67,71.71,71.58,71.67,107300.0,24.3932,24.4068,24.3626,24.3932,107300.0
2008-05-30 13:15:00,71.67,71.72,71.66,71.7,68000.0,24.3932,24.4102,24.3898,24.4034,68000.0
2008-05-30 13:20:00,71.7,71.83,71.69,71.79,66700.0,24.4034,24.4477,24.4,24.4341,66700.0
2008-05-30 13:25:00,71.8,71.85,71.77,71.82,63500.0,24.4375,24.4545,24.4273,24.4443,63500.0
2008-05-30 13:30:00,71.82,71.85,71.8,71.83,42100.0,24.4443,24.4545,24.4375,24.4477,42100.0
2008-05-30 13:35:00,71.83,71.94,71.8,71.89,95100.0,24.4477,24.4851,24.4375,24.4681,95100.0
2008-05-30 13:40:00,71.89,72.02,71.83,72.02,109000.0,24.4681,24.5123,24.4477,24.5123,109000.0
2008-05-30 13:45:00,72.03,72.23,71.9,72.13,369100.0,24.5157,24.5838,24.4715,24.5498,369100.0
2008-05-30 13:50:00,72.13,72.33,72.13,72.15,251600.0,24.5498,24.6179,24.5498,24.5566,251600.0
2008-05-30 13:55:00,72.15,72.3,71.85,72.09,365000.0,24.5566,24.6076,24.4545,24.5362,365000.0
2008-05-30 14:00:00,72.09,72.17,72.02,72.02,119800.0,24.5362,24.5634,24.5123,24.5123,119800.0
2008-05-30 14:05:00,72.01,72.03,71.97,72.0,126500.0,24.5089,24.5157,24.4953,24.5055,126500.0
2008-05-30 14:10:00,71.99,72.02,71.82,71.88,120500.0,24.5021,24.5123,24.4443,24.4647,120500.0
2008-05-30 14:15:00,71.88,71.91,71.72,71.72,116500.0,24.4647,24.4749,24.4102,24.4102,116500.0
2008-05-30 14:20:00,71.73,71.74,71.55,71.55,172900.0,24.4136,24.417,24.3524,24.3524,172900.0
2008-05-30 14:25:00,71.55,71.56,71.31,71.31,184600.0,24.3524,24.3558,24.2707,24.2707,184600.0
2008-05-30 14:30:00,71.31,71.4,71.18,71.23,151300.0,24.2707,24.3013,24.2264,24.2435,151300.0
2008-05-30 14:35:00,71.23,71.26,71.11,71.21,129600.0,24.2435,24.2537,24.2026,24.2367,129600.0
2008-05-30 14:40:00,71.2,71.24,71.16,71.18,148400.0,24.2333,24.2469,24.2196,24.2264,148400.0
2008-05-30 14:45:00,71.17,71.22,71.02,71.06,144000.0,24.223,24.2401,24.172,24.1856,144000.0
2008-05-30 14:50:00,71.06,71.19,71.02,71.17,144800.0,24.1856,24.2298,24.172,24.223,144800.0
2008-05-30 14:55:00,71.17,71.3,71.15,71.15,147600.0,24.223,24.2673,24.2162,24.2162,147600.0
2008-05-30 15:00:00,71.15,71.34,71.13,71.34,127000.0,24.2162,24.2809,24.2094,24.2809,127000.0
2008-05-30 15:05:00,71.34,71.4,71.24,71.4,113600.0,24.2809,24.3013,24.2469,24.3013,113600.0
2008-05-30 15:10:00,71.39,71.43,71.31,71.36,96900.0,24.2979,24.3115,24.2707,24.2877,96900.0
2008-05-30 15:15:00,71.36,71.37,71.11,71.21,207800.0,24.2877,24.2911,24.2026,24.2367,207800.0
2008-05-30 15:20:00,71.19,71.28,71.16,71.25,120200.0,24.2298,24.2605,24.2196,24.2503,120200.0
2008-05-30 15:25:00,71.25,71.4,71.21,71.25,128000.0,24.2503,24.3013,24.2367,24.2503,128000.0
2008-05-30 15:30:00,71.23,71.24,71.05,71.06,196600.0,24.2435,24.2469,24.1822,24.1856,196600.0
2008-05-30 15:35:00,71.06,71.08,70.82,71.03,405000.0,24.1856,24.1924,24.1039,24.1754,405000.0
2008-05-30 15:40:00,71.01,71.05,70.91,71.0,274700.0,24.1686,24.1822,24.1345,24.1652,274700.0
2008-05-30 15:45:00,71.0,71.04,70.69,70.75,377100.0,24.1652,24.1788,24.0597,24.0801,377100.0
2008-05-30 15:50:00,70.76,70.93,70.71,70.73,371700.0,24.0835,24.1414,24.0665,24.0733,371700.0
2008-05-30 15:55:00,70.72,70.79,69.53,70.53,712000.0,24.0699,24.0937,23.6649,24.0052,712000.0
2008-06-02 09:30:00,69.58,70.12,69.49,69.74,387600.0,23.6819,23.8657,23.6512,23.7363,387600.0
2008-06-02 09:35:00,69.75,70.23,69.72,70.2,256300.0,23.7397,23.9031,23.7295,23.8929,256300.0
2008-06-02 09:40:00,70.21,70.6,70.16,70.37,286800.0,23.8963,24.029,23.8793,23.9508,286800.0
2008-06-02 09:45:00,70.37,70.4,70.01,70.12,174700.0,23.9508,23.961,23.8282,23.8657,174700.0
2008-06-02 09:50:00,70.09,70.2,70.01,70.02,150800.0,23.8555,23.8929,23.8282,23.8316,150800.0
2008-06-02 09:55:00,70.02,70.14,70.01,70.11,167000.0,23.8316,23.8725,23.8282,23.8623,167000.0
2008-06-02 10:00:00,70.12,70.31,69.95,70.01,345200.0,23.8657,23.9303,23.8078,23.8282,345200.0
2008-06-02 10:05:00,70.0,70.08,69.9,69.96,181100.0,23.8248,23.8521,23.7908,23.8112,181100.0
2008-06-02 10:10:00,69.97,70.06,69.86,69.96,153200.0,23.8146,23.8452,23.7772,23.8112,153200.0
2008-06-02 10:15:00,69.97,70.06,69.9,69.99,172200.0,23.8146,23.8452,23.7908,23.8214,172200.0
2008-06-02 10:20:00,70.0,70.16,69.99,70.11,207300.0,23.8248,23.8793,23.8214,23.8623,207300.0
2008-06-02 10:25:00,70.15,70.18,70.0,70.09,144200.0,23.8759,23.8861,23.8248,23.8555,144200.0
2008-06-02 10:30:00,70.1,70.7,70.0,70.53,231900.0,23.8589,24.0631,23.8248,24.0052,231900.0
2008-06-02 10:35:00,70.51,70.99,70.43,70.94,289100.0,23.9984,24.1618,23.9712,24.1448,289100.0
2008-06-02 10:40:00,70.94,71.21,70.94,71.08,231100.0,24.1448,24.2367,24.1448,24.1924,231100.0
2008-06-02 10:45:00,71.06,71.16,70.97,71.11,155500.0,24.1856,24.2196,24.155,24.2026,155500.0
2008-06-02 10:50:00,71.12,71.59,71.03,71.45,195300.0,24.206,24.366,24.1754,24.3183,195300.0
2008-06-02 10:55:00,71.45,71.55,71.23,71.45,209200.0,24.3183,24.3524,24.2435,24.3183,209200.0
2008-06-02 11:00:00,71.45,71.7,71.4,71.61,246700.0,24.3183,24.4034,24.3013,24.3728,246700.0
2008-06-02 11:05:00,71.6,71.85,71.51,71.78,201700.0,24.3694,24.4545,24.3388,24.4307,201700.0
2008-06-02 11:10:00,71.78,71.85,71.7,71.72,116700.0,24.4307,24.4545,24.4034,24.4102,116700.0
2008-06-02 11:15:00,71.72,71.73,71.26,71.26,147700.0,24.4102,24.4136,24.2537,24.2537,147700.0
2008-06-02 11:20:00,71.26,71.55,71.17,71.43,204500.0,24.2537,24.3524,24.223,24.3115,204500.0
2008-06-02 11:25:00,71.46,71.63,71.42,71.46,102500.0,24.3217,24.3796,24.3081,24.3217,102500.0
2008-06-02 11:30:00,71.49,71.54,71.44,71.48,94100.0,24.332,24.349,24.3149,24.3285,94100.0
2008-06-02 11:35:00,71.49,71.74,71.46,71.67,112900.0,24.332,24.417,24.3217,24.3932,112900.0
2008-06-02 11:40:00,71.68,71.93,71.68,71.9,213700.0,24.3966,24.4817,24.3966,24.4715,213700.0
2008-06-02 11:45:00,71.87,72.09,71.77,72.04,134700.0,24.4613,24.5362,24.4273,24.5191,134700.0
2008-06-02 11:50:00,72.05,72.34,72.05,72.17,188700.0,24.5226,24.6213,24.5226,24.5634,188700.0
2008-06-02 11:55:00,72.16,72.22,72.06,72.13,110700.0,24.56,24.5804,24.526,24.5498,110700.0
2008-06-02 12:00:00,72.14,72.15,71.96,72.08,63500.0,24.5532,24.5566,24.4919,24.5328,63500.0
2008-06-02 12:05:00,72.1,72.2,72.07,72.07,81900.0,24.5396,24.5736,24.5294,24.5294,81900.0
2008-06-02 12:10:00,72.07,72.09,71.82,71.95,67600.0,24.5294,24.5362,24.4443,24.4885,67600.0
2008-06-02 12:15:00,71.92,71.96,71.78,71.87,53100.0,24.4783,24.4919,24.4307,24.4613,53100.0
2008-06-02 12:20:00,71.86,71.95,71.73,71.79,108900.0,24.4579,24.4885,24.4136,24.4341,108900.0
2008-06-02 12:25:00,71.84,71.87,71.74,71.8,107100.0,24.4511,24.4613,24.417,24.4375,107100.0
2008-06-02 12:30:00,71.77,71.8,71.44,71.5,93100.0,24.4273,24.4375,24.3149,24.3354,93100.0
2008-06-02 12:35:00,71.53,71.53,71.25,71.25,106300.0,24.3456,24.3456,24.2503,24.2503,106300.0
2008-06-02 12:40:00,71.25,71.26,70.94,71.24,208700.0,24.2503,24.2537,24.1448,24.2469,208700.0
2008-06-02 12:45:00,71.22,71.44,71.18,71.28,105500.0,24.2401,24.3149,24.2264,24.2605,105500.0
2008-06-02 12:50:00,71.26,71.54,71.24,71.39,128000.0,24.2537,24.349,24.2469,24.2979,128000.0
2008-06-02 12:55:00,71.38,71.52,71.1,71.1,61600.0,24.2945,24.3422,24.1992,24.1992,61600.0
2008-06-02 13:00:00,71.09,71.24,71.06,71.17,99900.0,24.1958,24.2469,24.1856,24.223,99900.0
2008-06-02 13:05:00,71.17,71.19,71.01,71.17,79200.0,24.223,24.2298,24.1686,24.223,79200.0
2008-06-02 13:10:00,71.19,71.22,71.11,71.16,59800.0,24.2298,24.2401,24.2026,24.2196,59800.0
2008-06-02 13:15:00,71.16,71.23,71.03,71.03,195400.0,24.2196,24.2435,24.1754,24.1754,195400.0
2008-06-02 13:20:00,71.06,71.18,71.02,71.05,100700.0,24.1856,24.2264,24.172,24.1822,100700.0
2008-06-02 13:25:00,71.05,71.13,70.85,70.87,148200.0,24.1822,24.2094,24.1141,24.1209,148200.0
2008-06-02 13:30:00,70.88,70.95,70.75,70.93,87800.0,24.1243,24.1482,24.0801,24.1414,87800.0
2008-06-02 13:35:00,70.93,71.21,70.93,71.21,75600.0,24.1414,24.2367,24.1414,24.2367,75600.0
2008-06-02 13:40:00,71.19,71.44,71.18,71.4,79400.0,24.2298,24.3149,24.2264,24.3013,79400.0
2008-06-02 13:45:00,71.38,71.55,71.16,71.23,117300.0,24.2945,24.3524,24.2196,24.2435,117300.0
2008-06-02 13:50:00,71.23,71.45,71.18,71.32,46900.0,24.2435,24.3183,24.2264,24.2741,46900.0
2008-06-02 13:55:00,71.32,71.37,71.07,71.12,87400.0,24.2741,24.2911,24.189,24.206,87400.0
2008-06-02 14:00:00,71.11,71.13,70.85,70.87,75300.0,24.2026,24.2094,24.1141,24.1209,75300.0
2008-06-02 14:05:00,70.88,70.93,70.75,70.75,94000.0,24.1243,24.1414,24.0801,24.0801,94000.0
2008-06-02 14:10:00,70.75,70.95,70.75,70.93,67600.0,24.0801,24.1482,24.0801,24.1414,67600.0
2008-06-02 14:15:00,70.94,70.98,70.75,70.83,70700.0,24.1448,24.1584,24.0801,24.1073,70700.0
2008-06-02 14:20:00,70.85,70.88,70.54,70.56,106200.0,24.1141,24.1243,24.0086,24.0154,106200.0
2008-06-02 14:25:00,70.57,70.64,70.39,70.53,116300.0,24.0188,24.0427,23.9576,24.0052,116300.0
2008-06-02 14:30:00,70.52,70.61,70.5,70.54,66000.0,24.0018,24.0324,23.995,24.0086,66000.0
2008-06-02 14:35:00,70.54,70.65,70.43,70.44,108500.0,24.0086,24.0461,23.9712,23.9746,108500.0
2008-06-02 14:40:00,70.45,70.51,70.34,70.39,102300.0,23.978,23.9984,23.9405,23.9576,102300.0
2008-06-02 14:45:00,70.39,70.45,70.33,70.42,64400.0,23.9576,23.978,23.9371,23.9678,64400.0
2008-06-02 14:50:00,70.42,70.76,70.37,70.67,166200.0,23.9678,24.0835,23.9508,24.0529,166200.0
2008-06-02 14:55:00,70.67,70.67,70.52,70.6,93500.0,24.0529,24.0529,24.0018,24.029,93500.0
2008-06-02 15:00:00,70.59,70.77,70.58,70.7,81600.0,24.0256,24.0869,24.0222,24.0631,81600.0
2008-06-02 15:05:00,70.68,70.7,70.46,70.53,68000.0,24.0563,24.0631,23.9814,24.0052,68000.0
2008-06-02 15:10:00,70.52,70.71,70.51,70.6,77400.0,24.0018,24.0665,23.9984,24.029,77400.0
2008-06-02 15:15:00,70.59,70.67,70.49,70.5,87400.0,24.0256,24.0529,23.9916,23.995,87400.0
2008-06-02 15:20:00,70.49,70.66,70.49,70.59,110700.0,23.9916,24.0495,23.9916,24.0256,110700.0
2008-06-02 15:25:00,70.62,71.05,70.62,70.92,108500.0,24.0358,24.1822,24.0358,24.138,108500.0
2008-06-02 15:30:00,70.93,71.2,70.92,71.17,162600.0,24.1414,24.2333,24.138,24.223,162600.0
2008-06-02 15:35:00,71.18,71.3,71.18,71.22,101600.0,24.2264,24.2673,24.2264,24.2401,101600.0
2008-06-02 15:40:00,71.23,71.25,70.95,71.14,200000.0,24.2435,24.2503,24.1482,24.2128,200000.0
2008-06-02 15:45:00,71.14,71.43,71.1,71.34,190000.0,24.2128,24.3115,24.1992,24.2809,190000.0
2008-06-02 15:50:00,71.34,71.35,71.1,71.28,238800.0,24.2809,24.2843,24.1992,24.2605,238800.0
2008-06-02 15:55:00,71.27,71.35,71.09,71.33,259100.0,24.2571,24.2843,24.1958,24.2775,259100.0
2008-06-03 09:30:00,71.11,71.11,70.71,70.9,257100.0,24.2026,24.2026,24.0665,24.1311,257100.0
2008-06-03 09:35:00,70.92,70.95,70.24,70.42,153100.0,24.138,24.1482,23.9065,23.9678,153100.0
2008-06-03 09:40:00,70.42,70.45,70.27,70.45,167800.0,23.9678,23.978,23.9167,23.978,167800.0
2008-06-03 09:45:00,70.45,70.89,70.37,70.56,174900.0,23.978,24.1277,23.9508,24.0154,174900.0
2008-06-03 09:50:00,70.54,70.68,70.5,70.64,95300.0,24.0086,24.0563,23.995,24.0427,95300.0
2008-06-03 09:55:00,70.63,70.89,70.47,70.56,176700.0,24.0392,24.1277,23.9848,24.0154,176700.0
2008-06-03 10:00:00,70.56,70.8,70.5,70.61,205500.0,24.0154,24.0971,23.995,24.0324,205500.0
2008-06-03 10:05:00,70.61,70.62,70.36,70.44,163800.0,24.0324,24.0358,23.9474,23.9746,163800.0
2008-06-03 10:10:00,70.43,70.63,70.41,70.42,174800.0,23.9712,24.0392,23.9644,23.9678,174800.0
2008-06-03 10:15:00,70.44,70.45,70.26,70.42,122600.0,23.9746,23.978,23.9133,23.9678,122600.0
2008-06-03 10:20:00,70.41,70.5,70.2,70.48,150000.0,23.9644,23.995,23.8929,23.9882,150000.0
2008-06-03 10:25:00,70.48,70.5,70.23,70.26,173100.0,23.9882,23.995,23.9031,23.9133,173100.0
2008-06-03 10:30:00,70.27,70.5,70.24,70.43,309600.0,23.9167,23.995,23.9065,23.9712,309600.0
2008-06-03 10:35:00,70.42,70.6,70.38,70.56,225000.0,23.9678,24.029,23.9542,24.0154,225000.0
2008-06-03 10:40:00,70.56,70.82,70.51,70.58,379100.0,24.0154,24.1039,23.9984,24.0222,379100.0
2008-06-03 10:45:00,70.55,70.58,70.4,70.55,134600.0,24.012,24.0222,23.961,24.012,134600.0
2008-06-03 10:50:00,70.56,70.66,70.48,70.56,113700.0,24.0154,24.0495,23.9882,24.0154,113700.0
2008-06-03 10:55:00,70.56,70.65,70.41,70.43,95600.0,24.0154,24.0461,23.9644,23.9712,95600.0
2008-06-03 11:00:00,70.41,70.64,70.36,70.59,115300.0,23.9644,24.0427,23.9474,24.0256,115300.0
2008-06-03 11:05:00,70.6,70.65,70.4,70.41,91900.0,24.029,24.0461,23.961,23.9644,91900.0
2008-06-03 11:10:00,70.41,70.41,70.21,70.26,130400.0,23.9644,23.9644,23.8963,23.9133,130400.0
2008-06-03 11:15:00,70.26,70.31,70.12,70.12,136000.0,23.9133,23.9303,23.8657,23.8657,136000.0
2008-06-03 11:20:00,70.12,70.37,69.87,69.88,212500.0,23.8657,23.9508,23.7806,23.784,212500.0
2008-06-03 11:25:00,69.9,70.05,69.79,70.01,156300.0,23.7908,23.8418,23.7534,23.8282,156300.0
2008-06-03 11:30:00,70.01,70.13,70.0,70.1,105500.0,23.8282,23.8691,23.8248,23.8589,105500.0
2008-06-03 11:35:00,70.08,70.27,70.04,70.22,97300.0,23.8521,23.9167,23.8384,23.8997,97300.0
2008-06-03 11:40:00,70.22,70.35,70.15,70.34,71000.0,23.8997,23.9439,23.8759,23.9405,71000.0
2008-06-03 11:45:00,70.32,70.35,70.28,70.3,55600.0,23.9337,23.9439,23.9201,23.9269,55600.0
2008-06-03 11:50:00,70.3,70.3,70.11,70.19,120500.0,23.9269,23.9269,23.8623,23.8895,120500.0
2008-06-03 11:55:00,70.2,70.4,70.09,70.17,65000.0,23.8929,23.961,23.8555,23.8827,65000.0
2008-06-03 12:00:00,70.18,70.26,70.1,70.2,67800.0,23.8861,23.9133,23.8589,23.8929,67800.0
2008-06-03 12:05:00,70.19,70.21,70.05,70.13,74700.0,23.8895,23.8963,23.8418,23.8691,74700.0
2008-06-03 12:10:00,70.14,70.18,70.04,70.06,40500.0,23.8725,23.8861,23.8384,23.8452,40500.0
2008-06-03 12:15:00,70.07,70.1,70.0,70.0,50800.0,23.8486,23.8589,23.8248,23.8248,50800.0
2008-06-03 12:20:00,70.0,70.05,69.78,69.86,185300.0,23.8248,23.8418,23.7499,23.7772,185300.0
2008-06-03 12:25:00,69.85,70.0,69.63,69.67,148700.0,23.7738,23.8248,23.6989,23.7125,148700.0
2008-06-03 12:30:00,69.68,69.79,69.63,69.67,98000.0,23.7159,23.7534,23.6989,23.7125,98000.0
2008-06-03 12:35:00,69.67,69.77,69.65,69.7,63700.0,23.7125,23.7465,23.7057,23.7227,63700.0
2008-06-03 12:40:00,69.71,69.8,69.56,69.6,264500.0,23.7261,23.7568,23.6751,23.6887,264500.0
2008-06-03 12:45:00,69.6,69.67,69.55,69.55,96800.0,23.6887,23.7125,23.6717,23.6717,96800.0
2008-06-03 12:50:00,69.55,69.59,69.51,69.51,101500.0,23.6717,23.6853,23.6581,23.6581,101500.0
2008-06-03 12:55:00,69.52,69.67,69.51,69.57,78700.0,23.6615,23.7125,23.6581,23.6785,78700.0
2008-06-03 13:00:00,69.59,69.71,69.57,69.65,97900.0,23.6853,23.7261,23.6785,23.7057,97900.0
2008-06-03 13:05:00,69.63,69.75,69.58,69.6,77100.0,23.6989,23.7397,23.6819,23.6887,77100.0
2008-06-03 13:10:00,69.6,69.66,69.53,69.6,87500.0,23.6887,23.7091,23.6649,23.6887,87500.0
2008-06-03 13:15:00,69.6,69.65,69.21,69.23,207900.0,23.6887,23.7057,23.5559,23.5628,207900.0
2008-06-03 13:20:00,69.22,69.24,68.89,69.06,412000.0,23.5593,23.5662,23.447,23.5049,412000.0
2008-06-03 13:25:00,69.06,69.08,68.7,68.75,341000.0,23.5049,23.5117,23.3824,23.3994,341000.0
2008-06-03 13:30:00,68.74,68.74,68.43,68.59,288400.0,23.396,23.396,23.2905,23.3449,288400.0
2008-06-03 13:35:00,68.59,68.76,68.43,68.48,190600.0,23.3449,23.4028,23.2905,23.3075,190600.0
2008-06-03 13:40:00,68.47,68.85,68.43,68.8,188800.0,23.3041,23.4334,23.2905,23.4164,188800.0
2008-06-03 13:45:00,68.81,68.91,68.52,68.59,185400.0,23.4198,23.4538,23.3211,23.3449,185400.0
2008-06-03 13:50:00,68.59,68.8,68.55,68.58,125700.0,23.3449,23.4164,23.3313,23.3415,125700.0
2008-06-03 13:55:00,68.59,68.6,68.2,68.36,313000.0,23.3449,23.3483,23.2122,23.2666,313000.0
2008-06-03 14:00:00,68.36,68.69,68.32,68.64,180200.0,23.2666,23.379,23.253,23.3619,180200.0
2008-06-03 14:05:00,68.65,68.65,68.49,68.61,234000.0,23.3653,23.3653,23.3109,23.3517,234000.0
2008-06-03 14:10:00,68.61,68.83,68.55,68.81,432300.0,23.3517,23.4266,23.3313,23.4198,432300.0
2008-06-03 14:15:00,68.81,68.87,68.63,68.73,266200.0,23.4198,23.4402,23.3585,23.3926,266200.0
2008-06-03 14:20:00,68.73,68.73,68.15,68.15,243900.0,23.3926,23.3926,23.1952,23.1952,243900.0
2008-06-03 14:25:00,68.15,68.33,68.11,68.3,227700.0,23.1952,23.2564,23.1816,23.2462,227700.0
2008-06-03 14:30:00,68.32,68.52,68.24,68.39,150900.0,23.253,23.3211,23.2258,23.2769,150900.0
2008-06-03 14:35:00,68.35,68.46,68.21,68.24,253100.0,23.2632,23.3007,23.2156,23.2258,253100.0
2008-06-03 14:40:00,68.24,68.31,68.11,68.25,263900.0,23.2258,23.2496,23.1816,23.2292,263900.0
2008-06-03 14:45:00,68.25,68.33,68.15,68.32,143600.0,23.2292,23.2564,23.1952,23.253,143600.0
2008-06-03 14:50:00,68.32,68.51,68.31,68.45,163000.0,23.253,23.3177,23.2496,23.2973,163000.0
2008-06-03 14:55:00,68.45,68.47,68.34,68.41,245300.0,23.2973,23.3041,23.2598,23.2837,245300.0
2008-06-03 15:00:00,68.41,68.51,68.31,68.5,278100.0,23.2837,23.3177,23.2496,23.3143,278100.0
2008-06-03 15:05:00,68.49,68.74,68.41,68.64,299700.0,23.3109,23.396,23.2837,23.3619,299700.0
2008-06-03 15:10:00,68.64,68.85,68.48,68.52,261700.0,23.3619,23.4334,23.3075,23.3211,261700.0
2008-06-03 15:15:00,68.52,68.63,68.38,68.4,259100.0,23.3211,23.3585,23.2735,23.2803,259100.0
2008-06-03 15:20:00,68.39,68.47,68.33,68.43,296500.0,23.2769,23.3041,23.2564,23.2905,296500.0
2008-06-03 15:25:00,68.43,68.49,68.35,68.47,229900.0,23.2905,23.3109,23.2632,23.3041,229900.0
2008-06-03 15:30:00,68.46,68.71,68.41,68.61,274000.0,23.3007,23.3858,23.2837,23.3517,274000.0
2008-06-03 15:35:00,68.61,68.62,68.41,68.44,238000.0,23.3517,23.3551,23.2837,23.2939,238000.0
2008-06-03 15:40:00,68.44,68.45,68.21,68.21,395900.0,23.2939,23.2973,23.2156,23.2156,395900.0
2008-06-03 15:45:00,68.2,68.26,67.95,67.98,643800.0,23.2122,23.2326,23.1271,23.1373,643800.0
2008-06-03 15:50:00,67.98,68.2,67.87,68.06,954300.0,23.1373,23.2122,23.0999,23.1645,954300.0
2008-06-03 15:55:00,68.07,68.19,67.9,68.0,812700.0,23.1679,23.2088,23.1101,23.1441,812700.0
2008-06-04 09:30:00,67.28,67.4,66.1,66.42,821800.0,22.8991,22.9399,22.4974,22.6064,821800.0
2008-06-04 09:35:00,66.44,66.79,66.42,66.52,284200.0,22.6132,22.7323,22.6064,22.6404,284200.0
2008-06-04 09:40:00,66.54,66.72,66.48,66.61,236700.0,22.6472,22.7085,22.6268,22.671,236700.0
2008-06-04 09:45:00,66.61,66.63,66.3,66.44,292300.0,22.671,22.6778,22.5655,22.6132,292300.0
2008-06-04 09:50:00,66.44,66.64,66.41,66.49,261600.0,22.6132,22.6812,22.603,22.6302,261600.0
2008-06-04 09:55:00,66.5,66.86,66.48,66.66,490700.0,22.6336,22.7561,22.6268,22.688,490700.0
2008-06-04 10:00:00,66.66,66.77,66.5,66.65,347600.0,22.688,22.7255,22.6336,22.6846,347600.0
2008-06-04 10:05:00,66.65,66.67,66.41,66.45,393200.0,22.6846,22.6914,22.603,22.6166,393200.0
2008-06-04 10:10:00,66.44,66.57,66.01,66.04,395000.0,22.6132,22.6574,22.4668,22.477,395000.0
2008-06-04 10:15:00,66.04,66.12,65.73,65.75,460000.0,22.477,22.5042,22.3715,22.3783,460000.0
2008-06-04 10:20:00,65.75,65.8,65.53,65.71,412000.0,22.3783,22.3953,22.3034,22.3647,412000.0
2008-06-04 10:25:00,65.71,66.1,65.66,66.02,325200.0,22.3647,22.4974,22.3477,22.4702,325200.0
2008-06-04 10:30:00,66.02,66.06,65.77,65.89,331000.0,22.4702,22.4838,22.3851,22.426,331000.0
2008-06-04 10:35:00,65.9,66.37,65.6,65.83,772600.0,22.4294,22.5893,22.3273,22.4055,772600.0
2008-06-04 10:40:00,65.82,65.98,65.6,65.77,332200.0,22.4021,22.4566,22.3273,22.3851,332200.0
2008-06-04 10:45:00,65.8,65.87,65.56,65.64,376800.0,22.3953,22.4192,22.3137,22.3409,376800.0
2008-06-04 10:50:00,65.65,65.68,65.49,65.63,302700.0,22.3443,22.3545,22.2898,22.3375,302700.0
2008-06-04 10:55:00,65.65,65.75,65.6,65.67,175000.0,22.3443,22.3783,22.3273,22.3511,175000.0
2008-06-04 11:00:00,65.67,65.71,65.4,65.43,221000.0,22.3511,22.3647,22.2592,22.2694,221000.0
2008-06-04 11:05:00,65.41,65.58,65.23,65.58,393900.0,22.2626,22.3205,22.2013,22.3205,393900.0
2008-06-04 11:10:00,65.58,65.8,65.5,65.59,291600.0,22.3205,22.3953,22.2932,22.3239,291600.0
2008-06-04 11:15:00,65.57,66.1,65.54,66.09,332300.0,22.3171,22.4974,22.3068,22.494,332300.0
2008-06-04 11:20:00,66.1,66.1,65.8,65.84,180500.0,22.4974,22.4974,22.3953,22.4089,180500.0
2008-06-04 11:25:00,65.86,66.18,65.85,66.12,206400.0,22.4158,22.5247,22.4124,22.5042,206400.0
2008-06-04 11:30:00,66.11,66.25,66.07,66.18,206400.0,22.5008,22.5485,22.4872,22.5247,206400.0
2008-06-04 11:35:00,66.18,66.3,66.0,66.04,204000.0,22.5247,22.5655,22.4634,22.477,204000.0
2008-06-04 11:40:00,66.03,66.05,65.76,65.97,174600.0,22.4736,22.4804,22.3817,22.4532,174600.0
2008-06-04 11:45:00,65.95,66.02,65.9,66.02,161400.0,22.4464,22.4702,22.4294,22.4702,161400.0
2008-06-04 11:50:00,66.01,66.17,66.0,66.17,112800.0,22.4668,22.5213,22.4634,22.5213,112800.0
2008-06-04 11:55:00,66.17,66.3,66.16,66.28,123100.0,22.5213,22.5655,22.5179,22.5587,123100.0
2008-06-04 12:00:00,66.28,66.56,66.28,66.54,230700.0,22.5587,22.654,22.5587,22.6472,230700.0
2008-06-04 12:05:00,66.53,66.72,66.49,66.68,187000.0,22.6438,22.7085,22.6302,22.6948,187000.0
2008-06-04 12:10:00,66.68,66.71,66.49,66.57,189700.0,22.6948,22.7051,22.6302,22.6574,189700.0
2008-06-04 12:15:00,66.57,66.75,66.57,66.62,128300.0,22.6574,22.7187,22.6574,22.6744,128300.0
2008-06-04 12:20:00,66.61,66.65,66.44,66.53,74900.0,22.671,22.6846,22.6132,22.6438,74900.0
2008-06-04 12:25:00,66.49,66.56,66.4,66.47,79000.0,22.6302,22.654,22.5995,22.6234,79000.0
2008-06-04 12:30:00,66.45,66.58,65.85,66.49,241500.0,22.6166,22.6608,22.4124,22.6302,241500.0
2008-06-04 12:35:00,66.49,66.59,66.2,66.41,250800.0,22.6302,22.6642,22.5315,22.603,250800.0
2008-06-04 12:40:00,66.4,66.48,66.34,66.42,193600.0,22.5995,22.6268,22.5791,22.6064,193600.0
2008-06-04 12:45:00,66.42,66.51,66.35,66.44,116900.0,22.6064,22.637,22.5825,22.6132,116900.0
2008-06-04 12:50:00,66.45,66.5,66.39,66.49,90400.0,22.6166,22.6336,22.5961,22.6302,90400.0
2008-06-04 12:55:00,66.48,66.5,66.29,66.31,105300.0,22.6268,22.6336,22.5621,22.5689,105300.0
2008-06-04 13:00:00,66.34,66.4,66.29,66.38,58800.0,22.5791,22.5995,22.5621,22.5927,58800.0
2008-06-04 13:05:00,66.36,66.38,66.1,66.18,92400.0,22.5859,22.5927,22.4974,22.5247,92400.0
2008-06-04 13:10:00,66.18,66.22,66.02,66.06,89300.0,22.5247,22.5383,22.4702,22.4838,89300.0
2008-06-04 13:15:00,66.05,66.2,66.04,66.07,88900.0,22.4804,22.5315,22.477,22.4872,88900.0
2008-06-04 13:20:00,66.08,66.17,66.03,66.12,81200.0,22.4906,22.5213,22.4736,22.5042,81200.0
2008-06-04 13:25:00,66.12,66.13,66.0,66.03,116500.0,22.5042,22.5077,22.4634,22.4736,116500.0
2008-06-04 13:30:00,66.05,66.1,66.02,66.06,61300.0,22.4804,22.4974,22.4702,22.4838,61300.0
2008-06-04 13:35:00,66.06,66.08,65.9,65.9,98200.0,22.4838,22.4906,22.4294,22.4294,98200.0
2008-06-04 13:40:00,65.9,65.96,65.84,65.88,176300.0,22.4294,22.4498,22.4089,22.4226,176300.0
2008-06-04 13:45:00,65.88,65.97,65.85,65.92,55900.0,22.4226,22.4532,22.4124,22.4362,55900.0
2008-06-04 13:50:00,65.93,66.13,65.88,66.05,89000.0,22.4396,22.5077,22.4226,22.4804,89000.0
2008-06-04 13:55:00,66.06,66.15,65.98,66.12,204700.0,22.4838,22.5145,22.4566,22.5042,204700.0
2008-06-04 14:00:00,66.11,66.2,66.06,66.17,131600.0,22.5008,22.5315,22.4838,22.5213,131600.0
2008-06-04 14:05:00,66.16,66.19,66.06,66.1,120900.0,22.5179,22.5281,22.4838,22.4974,120900.0
2008-06-04 14:10:00,66.1,66.14,65.92,65.93,127300.0,22.4974,22.5111,22.4362,22.4396,127300.0
2008-06-04 14:15:00,65.93,66.0,65.89,65.94,74200.0,22.4396,22.4634,22.426,22.443,74200.0
2008-06-04 14:20:00,65.93,66.03,65.9,65.96,95200.0,22.4396,22.4736,22.4294,22.4498,95200.0
2008-06-04 14:25:00,65.96,65.96,65.87,65.92,141600.0,22.4498,22.4498,22.4192,22.4362,141600.0
2008-06-04 14:30:00,65.93,65.94,65.81,65.92,141100.0,22.4396,22.443,22.3987,22.4362,141100.0
2008-06-04 14:35:00,65.92,66.13,65.9,66.08,109600.0,22.4362,22.5077,22.4294,22.4906,109600.0
2008-06-04 14:40:00,66.07,66.09,65.91,65.92,130600.0,22.4872,22.494,22.4328,22.4362,130600.0
2008-06-04 14:45:00,65.93,65.93,65.49,65.51,497100.0,22.4396,22.4396,22.2898,22.2966,497100.0
2008-06-04 14:50:00,65.51,65.73,65.31,65.35,515200.0,22.2966,22.3715,22.2286,22.2422,515200.0
2008-06-04 14:55:00,65.36,65.37,65.25,65.27,451000.0,22.2456,22.249,22.2081,22.2149,451000.0
2008-06-04 15:00:00,65.27,65.48,65.2,65.36,388000.0,22.2149,22.2864,22.1911,22.2456,388000.0
2008-06-04 15:05:00,65.37,65.39,65.13,65.18,489200.0,22.249,22.2558,22.1673,22.1843,489200.0
2008-06-04 15:10:00,65.16,65.22,64.94,65.01,620900.0,22.1775,22.1979,22.1026,22.1265,620900.0
2008-06-04 15:15:00,65.0,65.34,64.96,65.24,467900.0,22.1231,22.2388,22.1094,22.2047,467900.0
2008-06-04 15:20:00,65.26,65.34,65.0,65.06,431200.0,22.2115,22.2388,22.1231,22.1435,431200.0
2008-06-04 15:25:00,65.06,65.17,64.9,65.03,545400.0,22.1435,22.1809,22.089,22.1333,545400.0
2008-06-04 15:30:00,65.04,65.23,64.99,65.12,341700.0,22.1367,22.2013,22.1196,22.1639,341700.0
2008-06-04 15:35:00,65.12,65.23,64.95,64.99,399400.0,22.1639,22.2013,22.106,22.1196,399400.0
2008-06-04 15:40:00,65.0,65.22,64.95,65.18,777200.0,22.1231,22.1979,22.106,22.1843,777200.0
2008-06-04 15:45:00,65.17,66.0,65.17,65.75,1107300.0,22.1809,22.4634,22.1809,22.3783,1107300.0
2008-06-04 15:50:00,65.76,65.76,65.31,65.45,761500.0,22.3817,22.3817,22.2286,22.2762,761500.0
2008-06-04 15:55:00,65.44,65.5,65.15,65.28,1102100.0,22.2728,22.2932,22.1741,22.2184,1102100.0
2008-06-05 09:30:00,66.06,66.93,65.95,66.83,736900.0,22.4838,22.7799,22.4464,22.7459,736900.0
2008-06-05 09:35:00,66.85,66.85,66.15,66.63,408000.0,22.7527,22.7527,22.5145,22.6778,408000.0
2008-06-05 09:40:00,66.62,66.76,66.53,66.62,225300.0,22.6744,22.7221,22.6438,22.6744,225300.0
2008-06-05 09:45:00,66.62,66.76,66.48,66.63,284600.0,22.6744,22.7221,22.6268,22.6778,284600.0
2008-06-05 09:50:00,66.64,66.64,66.45,66.51,165300.0,22.6812,22.6812,22.6166,22.637,165300.0
2008-06-05 09:55:00,66.52,66.58,66.32,66.55,194000.0,22.6404,22.6608,22.5723,22.6506,194000.0
2008-06-05 10:00:00,66.56,66.87,66.46,66.79,201600.0,22.654,22.7595,22.62,22.7323,201600.0
2008-06-05 10:05:00,66.8,67.0,66.72,66.96,235100.0,22.7357,22.8038,22.7085,22.7901,235100.0
2008-06-05 10:10:00,66.97,66.99,66.88,66.96,312500.0,22.7936,22.8004,22.7629,22.7901,312500.0
2008-06-05 10:15:00,66.95,67.14,66.84,66.86,517900.0,22.7867,22.8514,22.7493,22.7561,517900.0
2008-06-05 10:20:00,66.84,66.86,66.54,66.65,271000.0,22.7493,22.7561,22.6472,22.6846,271000.0
2008-06-05 10:25:00,66.66,66.88,66.56,66.85,109500.0,22.688,22.7629,22.654,22.7527,109500.0
2008-06-05 10:30:00,66.86,67.03,66.75,67.01,145100.0,22.7561,22.814,22.7187,22.8072,145100.0
2008-06-05 10:35:00,67.02,67.3,66.99,67.3,216600.0,22.8106,22.9059,22.8004,22.9059,216600.0
2008-06-05 10:40:00,67.3,67.39,67.15,67.15,127400.0,22.9059,22.9365,22.8548,22.8548,127400.0
2008-06-05 10:45:00,67.17,67.35,66.83,66.86,379600.0,22.8616,22.9229,22.7459,22.7561,379600.0
2008-06-05 10:50:00,66.86,66.88,66.71,66.8,225300.0,22.7561,22.7629,22.7051,22.7357,225300.0
2008-06-05 10:55:00,66.8,66.99,66.71,66.95,123300.0,22.7357,22.8004,22.7051,22.7867,123300.0
2008-06-05 11:00:00,66.95,67.14,66.91,67.13,110800.0,22.7867,22.8514,22.7731,22.848,110800.0
2008-06-05 11:05:00,67.12,67.12,66.78,66.85,136500.0,22.8446,22.8446,22.7289,22.7527,136500.0
2008-06-05 11:10:00,66.87,67.08,66.78,67.08,81100.0,22.7595,22.831,22.7289,22.831,81100.0
2008-06-05 11:15:00,67.08,67.19,67.02,67.02,103600.0,22.831,22.8684,22.8106,22.8106,103600.0
2008-06-05 11:20:00,67.01,67.11,66.94,67.04,114200.0,22.8072,22.8412,22.7833,22.8174,114200.0
2008-06-05 11:25:00,67.05,67.11,66.88,66.98,123700.0,22.8208,22.8412,22.7629,22.797,123700.0
2008-06-05 11:30:00,66.99,67.05,66.94,66.94,117500.0,22.8004,22.8208,22.7833,22.7833,117500.0
2008-06-05 11:35:00,66.95,67.18,66.93,67.08,122600.0,22.7867,22.865,22.7799,22.831,122600.0
2008-06-05 11:40:00,67.1,67.1,67.0,67.05,63300.0,22.8378,22.8378,22.8038,22.8208,63300.0
2008-06-05 11:45:00,67.06,67.23,67.04,67.19,210700.0,22.8242,22.882,22.8174,22.8684,210700.0
2008-06-05 11:50:00,67.19,67.3,67.11,67.18,117000.0,22.8684,22.9059,22.8412,22.865,117000.0
2008-06-05 11:55:00,67.2,67.27,67.14,67.2,127700.0,22.8718,22.8957,22.8514,22.8718,127700.0
2008-06-05 12:00:00,67.19,67.35,67.12,67.35,90900.0,22.8684,22.9229,22.8446,22.9229,90900.0
2008-06-05 12:05:00,67.35,67.67,67.26,67.32,174000.0,22.9229,23.0318,22.8923,22.9127,174000.0
2008-06-05 12:10:00,67.32,67.35,67.08,67.26,161600.0,22.9127,22.9229,22.831,22.8923,161600.0
2008-06-05 12:15:00,67.25,67.37,67.2,67.23,121400.0,22.8888,22.9297,22.8718,22.882,121400.0
2008-06-05 12:20:00,67.24,67.42,66.75,67.42,65000.0,22.8854,22.9467,22.7187,22.9467,65000.0
2008-06-05 12:25:00,67.42,67.5,67.35,67.5,125000.0,22.9467,22.9739,22.9229,22.9739,125000.0
2008-06-05 12:30:00,67.5,67.51,67.44,67.46,95900.0,22.9739,22.9773,22.9535,22.9603,95900.0
2008-06-05 12:35:00,67.46,67.5,67.42,67.46,54300.0,22.9603,22.9739,22.9467,22.9603,54300.0
2008-06-05 12:40:00,67.46,67.51,67.42,67.44,85400.0,22.9603,22.9773,22.9467,22.9535,85400.0
2008-06-05 12:45:00,67.46,67.49,67.35,67.42,80200.0,22.9603,22.9705,22.9229,22.9467,80200.0
2008-06-05 12:50:00,67.43,67.5,67.41,67.48,74600.0,22.9501,22.9739,22.9433,22.9671,74600.0
2008-06-05 12:55:00,67.49,67.65,67.45,67.48,294300.0,22.9705,23.025,22.9569,22.9671,294300.0
2008-06-05 13:00:00,67.47,67.56,67.42,67.43,182300.0,22.9637,22.9944,22.9467,22.9501,182300.0
2008-06-05 13:05:00,67.41,67.5,67.36,67.46,79900.0,22.9433,22.9739,22.9263,22.9603,79900.0
2008-06-05 13:10:00,67.49,67.51,67.46,67.47,90800.0,22.9705,22.9773,22.9603,22.9637,90800.0
2008-06-05 13:15:00,67.47,67.5,67.39,67.4,98600.0,22.9637,22.9739,22.9365,22.9399,98600.0
2008-06-05 13:20:00,67.4,67.44,67.24,67.31,80200.0,22.9399,22.9535,22.8854,22.9093,80200.0
2008-06-05 13:25:00,67.32,67.45,67.29,67.29,107100.0,22.9127,22.9569,22.9025,22.9025,107100.0
2008-06-05 13:30:00,67.3,67.33,67.23,67.26,91900.0,22.9059,22.9161,22.882,22.8923,91900.0
2008-06-05 13:35:00,67.26,67.43,67.26,67.41,71300.0,22.8923,22.9501,22.8923,22.9433,71300.0
2008-06-05 13:40:00,67.39,67.49,67.18,67.37,134900.0,22.9365,22.9705,22.865,22.9297,134900.0
2008-06-05 13:45:00,67.36,67.45,67.29,67.31,83500.0,22.9263,22.9569,22.9025,22.9093,83500.0
2008-06-05 13:50:00,67.31,67.44,67.27,67.31,143800.0,22.9093,22.9535,22.8957,22.9093,143800.0
2008-06-05 13:55:00,67.31,67.42,67.28,67.36,99500.0,22.9093,22.9467,22.8991,22.9263,99500.0
2008-06-05 14:00:00,67.36,67.48,67.32,67.4,96700.0,22.9263,22.9671,22.9127,22.9399,96700.0
2008-06-05 14:05:00,67.39,67.5,67.33,67.46,77600.0,22.9365,22.9739,22.9161,22.9603,77600.0
2008-06-05 14:10:00,67.45,67.49,67.35,67.46,91600.0,22.9569,22.9705,22.9229,22.9603,91600.0
2008-06-05 14:15:00,67.46,67.52,67.43,67.5,63000.0,22.9603,22.9807,22.9501,22.9739,63000.0
2008-06-05 14:20:00,67.5,67.5,67.25,67.34,225800.0,22.9739,22.9739,22.8888,22.9195,225800.0
2008-06-05 14:25:00,67.34,67.5,67.31,67.5,126700.0,22.9195,22.9739,22.9093,22.9739,126700.0
2008-06-05 14:30:00,67.5,67.73,67.46,67.61,397600.0,22.9739,23.0522,22.9603,23.0114,397600.0
2008-06-05 14:35:00,67.61,68.2,67.57,68.19,278000.0,23.0114,23.2122,22.9978,23.2088,278000.0
2008-06-05 14:40:00,68.17,68.22,67.5,68.0,255100.0,23.202,23.219,22.9739,23.1441,255100.0
2008-06-05 14:45:00,68.0,68.23,67.96,68.04,150600.0,23.1441,23.2224,23.1305,23.1577,150600.0
2008-06-05 14:50:00,68.06,68.23,68.06,68.18,126300.0,23.1645,23.2224,23.1645,23.2054,126300.0
2008-06-05 14:55:00,68.18,68.54,68.12,68.42,409000.0,23.2054,23.3279,23.185,23.2871,409000.0
2008-06-05 15:00:00,68.41,68.43,68.03,68.08,137200.0,23.2837,23.2905,23.1543,23.1713,137200.0
2008-06-05 15:05:00,68.08,68.31,68.05,68.29,116900.0,23.1713,23.2496,23.1611,23.2428,116900.0
2008-06-05 15:10:00,68.3,68.5,68.25,68.39,127100.0,23.2462,23.3143,23.2292,23.2769,127100.0
2008-06-05 15:15:00,68.39,68.4,68.23,68.29,114400.0,23.2769,23.2803,23.2224,23.2428,114400.0
2008-06-05 15:20:00,68.29,68.63,68.25,68.55,180400.0,23.2428,23.3585,23.2292,23.3313,180400.0
2008-06-05 15:25:00,68.56,68.75,68.51,68.64,204000.0,23.3347,23.3994,23.3177,23.3619,204000.0
2008-06-05 15:30:00,68.63,68.68,68.5,68.65,209500.0,23.3585,23.3756,23.3143,23.3653,209500.0
2008-06-05 15:35:00,68.64,68.66,68.49,68.49,246600.0,23.3619,23.3687,23.3109,23.3109,246600.0
2008-06-05 15:40:00,68.5,68.58,68.31,68.33,386300.0,23.3143,23.3415,23.2496,23.2564,386300.0
2008-06-05 15:45:00,68.35,68.35,68.01,68.19,458000.0,23.2632,23.2632,23.1475,23.2088,458000.0
2008-06-05 15:50:00,68.17,68.21,68.03,68.17,423200.0,23.202,23.2156,23.1543,23.202,423200.0
2008-06-05 15:55:00,68.17,68.58,68.17,68.5,450200.0,23.202,23.3415,23.202,23.3143,450200.0
2008-06-06 09:30:00,70.2,71.05,70.04,70.59,903500.0,23.8929,24.1822,23.8384,24.0256,903500.0
2008-06-06 09:35:00,70.62,70.69,70.23,70.23,439300.0,24.0358,24.0597,23.9031,23.9031,439300.0
2008-06-06 09:40:00,70.23,70.46,70.21,70.35,424000.0,23.9031,23.9814,23.8963,23.9439,424000.0
2008-06-06 09:45:00,70.34,71.03,70.34,70.66,607300.0,23.9405,24.1754,23.9405,24.0495,607300.0
2008-06-06 09:50:00,70.66,70.8,70.47,70.55,241800.0,24.0495,24.0971,23.9848,24.012,241800.0
2008-06-06 09:55:00,70.56,70.57,70.32,70.39,259700.0,24.0154,24.0188,23.9337,23.9576,259700.0
2008-06-06 10:00:00,70.39,70.4,69.46,69.72,503500.0,23.9576,23.961,23.641,23.7295,503500.0
2008-06-06 10:05:00,69.72,69.74,69.21,69.26,391500.0,23.7295,23.7363,23.5559,23.573,391500.0
2008-06-06 10:10:00,69.27,69.47,69.2,69.35,420200.0,23.5764,23.6444,23.5525,23.6036,420200.0
2008-06-06 10:15:00,69.33,69.43,69.02,69.24,364500.0,23.5968,23.6308,23.4913,23.5662,364500.0
2008-06-06 10:20:00,69.23,69.45,69.06,69.06,260300.0,23.5628,23.6376,23.5049,23.5049,260300.0
2008-06-06 10:25:00,69.09,69.24,68.93,68.95,363300.0,23.5151,23.5662,23.4606,23.4675,363300.0
2008-06-06 10:30:00,68.96,69.07,68.25,68.28,405600.0,23.4709,23.5083,23.2292,23.2394,405600.0
2008-06-06 10:35:00,68.27,68.55,68.27,68.53,344700.0,23.236,23.3313,23.236,23.3245,344700.0
2008-06-06 10:40:00,68.53,68.55,68.25,68.36,171500.0,23.3245,23.3313,23.2292,23.2666,171500.0
2008-06-06 10:45:00,68.36,69.19,68.34,69.18,332600.0,23.2666,23.5491,23.2598,23.5457,332600.0
2008-06-06 10:50:00,69.18,69.29,69.03,69.14,294700.0,23.5457,23.5832,23.4947,23.5321,294700.0
2008-06-06 10:55:00,69.12,69.14,68.74,68.97,88700.0,23.5253,23.5321,23.396,23.4743,88700.0
2008-06-06 11:00:00,68.98,69.35,68.98,69.18,313100.0,23.4777,23.6036,23.4777,23.5457,313100.0
2008-06-06 11:05:00,69.19,69.27,68.9,69.0,238100.0,23.5491,23.5764,23.4504,23.4845,238100.0
2008-06-06 11:10:00,69.01,69.13,69.0,69.06,66400.0,23.4879,23.5287,23.4845,23.5049,66400.0
2008-06-06 11:15:00,69.06,69.08,68.96,69.07,80600.0,23.5049,23.5117,23.4709,23.5083,80600.0
2008-06-06 11:20:00,69.08,69.19,69.02,69.17,72800.0,23.5117,23.5491,23.4913,23.5423,72800.0
2008-06-06 11:25:00,69.17,69.18,68.91,68.92,117400.0,23.5423,23.5457,23.4538,23.4572,117400.0
2008-06-06 11:30:00,68.91,69.04,68.66,68.69,110400.0,23.4538,23.4981,23.3687,23.379,110400.0
2008-06-06 11:35:00,68.71,68.99,68.68,68.94,110500.0,23.3858,23.4811,23.3756,23.464,110500.0
2008-06-06 11:40:00,68.92,69.17,68.86,69.1,172100.0,23.4572,23.5423,23.4368,23.5185,172100.0
2008-06-06 11:45:00,69.1,69.27,69.07,69.19,104200.0,23.5185,23.5764,23.5083,23.5491,104200.0
2008-06-06 11:50:00,69.18,69.23,69.07,69.11,63600.0,23.5457,23.5628,23.5083,23.5219,63600.0
2008-06-06 11:55:00,69.1,69.1,68.79,68.96,54800.0,23.5185,23.5185,23.413,23.4709,54800.0
2008-06-06 12:00:00,68.99,69.07,68.89,68.96,83600.0,23.4811,23.5083,23.447,23.4709,83600.0
2008-06-06 12:05:00,68.95,69.01,68.88,68.96,77900.0,23.4675,23.4879,23.4436,23.4709,77900.0
2008-06-06 12:10:00,68.95,69.16,68.95,69.03,83200.0,23.4675,23.5389,23.4675,23.4947,83200.0
2008-06-06 12:15:00,69.03,69.08,68.97,68.97,52700.0,23.4947,23.5117,23.4743,23.4743,52700.0
2008-06-06 12:20:00,68.98,69.02,68.82,69.02,64600.0,23.4777,23.4913,23.4232,23.4913,64600.0
2008-06-06 12:25:00,69.01,69.07,68.95,69.01,101500.0,23.4879,23.5083,23.4675,23.4879,101500.0
2008-06-06 12:30:00,68.99,69.1,68.98,69.07,61900.0,23.4811,23.5185,23.4777,23.5083,61900.0
2008-06-06 12:35:00,69.07,69.35,69.03,69.32,107300.0,23.5083,23.6036,23.4947,23.5934,107300.0
2008-06-06 12:40:00,69.33,69.36,69.11,69.11,87000.0,23.5968,23.607,23.5219,23.5219,87000.0
2008-06-06 12:45:00,69.11,69.2,69.11,69.16,65200.0,23.5219,23.5525,23.5219,23.5389,65200.0
2008-06-06 12:50:00,69.18,69.22,69.06,69.17,64800.0,23.5457,23.5593,23.5049,23.5423,64800.0
2008-06-06 12:55:00,69.17,69.17,69.04,69.08,49200.0,23.5423,23.5423,23.4981,23.5117,49200.0
2008-06-06 13:00:00,69.09,69.24,69.09,69.24,124100.0,23.5151,23.5662,23.5151,23.5662,124100.0
2008-06-06 13:05:00,69.22,69.29,69.19,69.25,114000.0,23.5593,23.5832,23.5491,23.5696,114000.0
2008-06-06 13:10:00,69.25,69.28,69.15,69.2,145800.0,23.5696,23.5798,23.5355,23.5525,145800.0
2008-06-06 13:15:00,69.21,69.22,69.06,69.12,117900.0,23.5559,23.5593,23.5049,23.5253,117900.0
2008-06-06 13:20:00,69.12,69.65,69.1,69.59,274200.0,23.5253,23.7057,23.5185,23.6853,274200.0
2008-06-06 13:25:00,69.59,69.69,69.47,69.5,446300.0,23.6853,23.7193,23.6444,23.6546,446300.0
2008-06-06 13:30:00,69.5,69.75,69.46,69.74,127100.0,23.6546,23.7397,23.641,23.7363,127100.0
2008-06-06 13:35:00,69.75,69.95,69.7,69.93,161000.0,23.7397,23.8078,23.7227,23.801,161000.0
2008-06-06 13:40:00,69.93,69.96,69.84,69.88,182900.0,23.801,23.8112,23.7704,23.784,182900.0
2008-06-06 13:45:00,69.88,69.97,69.83,69.96,146900.0,23.784,23.8146,23.767,23.8112,146900.0
2008-06-06 13:50:00,69.97,70.02,69.74,69.93,206000.0,23.8146,23.8316,23.7363,23.801,206000.0
2008-06-06 13:55:00,69.92,69.94,69.8,69.84,94500.0,23.7976,23.8044,23.7568,23.7704,94500.0
2008-06-06 14:00:00,69.86,69.87,69.74,69.84,90600.0,23.7772,23.7806,23.7363,23.7704,90600.0
2008-06-06 14:05:00,69.84,69.88,69.58,69.61,203500.0,23.7704,23.784,23.6819,23.6921,203500.0
2008-06-06 14:10:00,69.61,69.75,69.29,69.31,178800.0,23.6921,23.7397,23.5832,23.59,178800.0
2008-06-06 14:15:00,69.32,69.32,68.91,69.03,332500.0,23.5934,23.5934,23.4538,23.4947,332500.0
2008-06-06 14:20:00,69.03,69.1,68.96,69.02,232300.0,23.4947,23.5185,23.4709,23.4913,232300.0
2008-06-06 14:25:00,69.03,69.03,68.86,68.9,190900.0,23.4947,23.4947,23.4368,23.4504,190900.0
2008-06-06 14:30:00,68.89,69.06,68.82,68.84,244900.0,23.447,23.5049,23.4232,23.43,244900.0
2008-06-06 14:35:00,68.84,69.08,68.81,69.01,85800.0,23.43,23.5117,23.4198,23.4879,85800.0
2008-06-06 14:40:00,69.0,69.15,68.9,69.03,182000.0,23.4845,23.5355,23.4504,23.4947,182000.0
2008-06-06 14:45:00,69.04,69.13,68.85,68.85,230100.0,23.4981,23.5287,23.4334,23.4334,230100.0
2008-06-06 14:50:00,68.85,68.87,68.65,68.71,127700.0,23.4334,23.4402,23.3653,23.3858,127700.0
2008-06-06 14:55:00,68.71,68.74,68.54,68.64,147600.0,23.3858,23.396,23.3279,23.3619,147600.0
2008-06-06 15:00:00,68.64,69.03,68.64,68.98,536000.0,23.3619,23.4947,23.3619,23.4777,536000.0
2008-06-06 15:05:00,68.99,69.1,68.91,69.0,153900.0,23.4811,23.5185,23.4538,23.4845,153900.0
2008-06-06 15:10:00,69.0,69.48,68.6,69.3,246400.0,23.4845,23.6478,23.3483,23.5866,246400.0
2008-06-06 15:15:00,69.3,69.3,69.03,69.03,192900.0,23.5866,23.5866,23.4947,23.4947,192900.0
2008-06-06 15:20:00,69.03,69.09,68.9,68.91,342900.0,23.4947,23.5151,23.4504,23.4538,342900.0
2008-06-06 15:25:00,68.9,68.93,68.6,68.7,199400.0,23.4504,23.4606,23.3483,23.3824,199400.0
2008-06-06 15:30:00,68.68,68.78,68.6,68.72,210700.0,23.3756,23.4096,23.3483,23.3892,210700.0
2008-06-06 15:35:00,68.74,68.97,68.58,68.76,330100.0,23.396,23.4743,23.3415,23.4028,330100.0
2008-06-06 15:40:00,68.78,68.8,68.44,68.47,246500.0,23.4096,23.4164,23.2939,23.3041,246500.0
2008-06-06 15:45:00,68.45,68.56,68.01,68.24,340400.0,23.2973,23.3347,23.1475,23.2258,340400.0
2008-06-06 15:50:00,68.24,68.4,68.03,68.21,418100.0,23.2258,23.2803,23.1543,23.2156,418100.0
2008-06-06 15:55:00,68.21,68.42,68.05,68.23,501700.0,23.2156,23.2871,23.1611,23.2224,501700.0
2008-06-09 09:30:00,68.58,68.94,68.08,68.43,369500.0,23.3415,23.464,23.1713,23.2905,369500.0
2008-06-09 09:35:00,68.43,68.6,68.21,68.42,163500.0,23.2905,23.3483,23.2156,23.2871,163500.0
2008-06-09 09:40:00,68.43,68.52,68.33,68.46,164900.0,23.2905,23.3211,23.2564,23.3007,164900.0
2008-06-09 09:45:00,68.45,68.5,68.03,68.04,120500.0,23.2973,23.3143,23.1543,23.1577,120500.0
2008-06-09 09:50:00,68.04,68.06,67.45,67.69,309400.0,23.1577,23.1645,22.9569,23.0386,309400.0
2008-06-09 09:55:00,67.72,68.09,67.7,68.06,125300.0,23.0488,23.1747,23.042,23.1645,125300.0
2008-06-09 10:00:00,68.07,68.4,68.07,68.15,203200.0,23.1679,23.2803,23.1679,23.1952,203200.0
2008-06-09 10:05:00,68.15,68.33,68.0,68.0,98000.0,23.1952,23.2564,23.1441,23.1441,98000.0
2008-06-09 10:10:00,68.04,68.29,67.9,68.2,133900.0,23.1577,23.2428,23.1101,23.2122,133900.0
2008-06-09 10:15:00,68.18,68.46,68.17,68.43,108600.0,23.2054,23.3007,23.202,23.2905,108600.0
2008-06-09 10:20:00,68.43,68.62,68.42,68.56,112600.0,23.2905,23.3551,23.2871,23.3347,112600.0
2008-06-09 10:25:00,68.57,68.65,68.48,68.57,109200.0,23.3381,23.3653,23.3075,23.3381,109200.0
2008-06-09 10:30:00,68.57,68.93,68.4,68.92,168100.0,23.3381,23.4606,23.2803,23.4572,168100.0
2008-06-09 10:35:00,68.95,69.23,68.88,69.06,144600.0,23.4675,23.5628,23.4436,23.5049,144600.0
2008-06-09 10:40:00,69.06,69.15,68.87,68.96,167600.0,23.5049,23.5355,23.4402,23.4709,167600.0
2008-06-09 10:45:00,68.95,69.07,68.88,69.06,106600.0,23.4675,23.5083,23.4436,23.5049,106600.0
2008-06-09 10:50:00,69.06,69.45,69.04,69.42,143300.0,23.5049,23.6376,23.4981,23.6274,143300.0
2008-06-09 10:55:00,69.41,69.5,68.57,69.49,287300.0,23.624,23.6546,23.3381,23.6512,287300.0
2008-06-09 11:00:00,69.49,69.65,69.36,69.63,96700.0,23.6512,23.7057,23.607,23.6989,96700.0
2008-06-09 11:05:00,69.62,69.63,69.52,69.59,75900.0,23.6955,23.6989,23.6615,23.6853,75900.0
2008-06-09 11:10:00,69.61,69.66,69.5,69.55,99000.0,23.6921,23.7091,23.6546,23.6717,99000.0
2008-06-09 11:15:00,69.55,69.55,69.3,69.47,122700.0,23.6717,23.6717,23.5866,23.6444,122700.0
2008-06-09 11:20:00,69.48,69.5,69.43,69.49,68100.0,23.6478,23.6546,23.6308,23.6512,68100.0
2008-06-09 11:25:00,69.49,69.52,69.33,69.38,73200.0,23.6512,23.6615,23.5968,23.6138,73200.0
2008-06-09 11:30:00,69.35,69.56,69.28,69.56,98400.0,23.6036,23.6751,23.5798,23.6751,98400.0
2008-06-09 11:35:00,69.56,69.59,69.48,69.54,65000.0,23.6751,23.6853,23.6478,23.6683,65000.0
2008-06-09 11:40:00,69.53,69.62,69.5,69.61,75900.0,23.6649,23.6955,23.6546,23.6921,75900.0
2008-06-09 11:45:00,69.61,69.73,69.54,69.71,390700.0,23.6921,23.7329,23.6683,23.7261,390700.0
2008-06-09 11:50:00,69.71,70.0,69.71,69.8,246200.0,23.7261,23.8248,23.7261,23.7568,246200.0
2008-06-09 11:55:00,69.82,69.98,69.8,69.94,128900.0,23.7636,23.818,23.7568,23.8044,128900.0
2008-06-09 12:00:00,69.94,69.98,69.87,69.91,43800.0,23.8044,23.818,23.7806,23.7942,43800.0
2008-06-09 12:05:00,69.89,69.94,69.84,69.87,60800.0,23.7874,23.8044,23.7704,23.7806,60800.0
2008-06-09 12:10:00,69.87,69.88,69.66,69.71,49500.0,23.7806,23.784,23.7091,23.7261,49500.0
2008-06-09 12:15:00,69.72,69.82,69.67,69.8,37600.0,23.7295,23.7636,23.7125,23.7568,37600.0
2008-06-09 12:20:00,69.78,69.97,69.78,69.9,117000.0,23.7499,23.8146,23.7499,23.7908,117000.0
2008-06-09 12:25:00,69.9,69.91,69.85,69.85,35500.0,23.7908,23.7942,23.7738,23.7738,35500.0
2008-06-09 12:30:00,69.85,69.85,69.7,69.71,33500.0,23.7738,23.7738,23.7227,23.7261,33500.0
2008-06-09 12:35:00,69.72,69.89,69.69,69.82,47800.0,23.7295,23.7874,23.7193,23.7636,47800.0
2008-06-09 12:40:00,69.79,69.85,69.78,69.81,31000.0,23.7534,23.7738,23.7499,23.7602,31000.0
2008-06-09 12:45:00,69.81,69.92,69.78,69.8,78200.0,23.7602,23.7976,23.7499,23.7568,78200.0
2008-06-09 12:50:00,69.82,69.89,69.7,69.72,39100.0,23.7636,23.7874,23.7227,23.7295,39100.0
2008-06-09 12:55:00,69.72,69.83,69.72,69.83,22100.0,23.7295,23.767,23.7295,23.767,22100.0
2008-06-09 13:00:00,69.83,69.83,69.61,69.62,70000.0,23.767,23.767,23.6921,23.6955,70000.0
2008-06-09 13:05:00,69.62,69.66,69.2,69.2,133700.0,23.6955,23.7091,23.5525,23.5525,133700.0
2008-06-09 13:10:00,69.23,69.34,69.2,69.26,194200.0,23.5628,23.6002,23.5525,23.573,194200.0
2008-06-09 13:15:00,69.26,69.26,69.14,69.25,177400.0,23.573,23.573,23.5321,23.5696,177400.0
2008-06-09 13:20:00,69.23,69.23,68.95,68.95,262100.0,23.5628,23.5628,23.4675,23.4675,262100.0
2008-06-09 13:25:00,68.95,69.21,68.89,69.2,127100.0,23.4675,23.5559,23.447,23.5525,127100.0
2008-06-09 13:30:00,69.22,69.29,69.06,69.27,237700.0,23.5593,23.5832,23.5049,23.5764,237700.0
2008-06-09 13:35:00,69.28,69.35,69.06,69.31,114700.0,23.5798,23.6036,23.5049,23.59,114700.0
2008-06-09 13:40:00,69.31,69.36,69.11,69.12,181700.0,23.59,23.607,23.5219,23.5253,181700.0
2008-06-09 13:45:00,69.12,69.12,68.91,68.93,159800.0,23.5253,23.5253,23.4538,23.4606,159800.0
2008-06-09 13:50:00,68.91,68.91,68.53,68.54,143300.0,23.4538,23.4538,23.3245,23.3279,143300.0
2008-06-09 13:55:00,68.53,68.74,68.32,68.74,96200.0,23.3245,23.396,23.253,23.396,96200.0
2008-06-09 14:00:00,68.73,68.74,68.43,68.56,126400.0,23.3926,23.396,23.2905,23.3347,126400.0
2008-06-09 14:05:00,68.55,68.62,68.41,68.46,93200.0,23.3313,23.3551,23.2837,23.3007,93200.0
2008-06-09 14:10:00,68.43,68.72,68.28,68.61,115500.0,23.2905,23.3892,23.2394,23.3517,115500.0
2008-06-09 14:15:00,68.62,68.68,68.06,68.06,129200.0,23.3551,23.3756,23.1645,23.1645,129200.0
2008-06-09 14:20:00,68.1,68.43,67.86,68.4,219400.0,23.1782,23.2905,23.0965,23.2803,219400.0
2008-06-09 14:25:00,68.39,68.44,68.15,68.42,198400.0,23.2769,23.2939,23.1952,23.2871,198400.0
2008-06-09 14:30:00,68.41,68.65,68.41,68.55,131400.0,23.2837,23.3653,23.2837,23.3313,131400.0
2008-06-09 14:35:00,68.54,68.74,68.5,68.64,82100.0,23.3279,23.396,23.3143,23.3619,82100.0
2008-06-09 14:40:00,68.63,68.66,68.3,68.46,78900.0,23.3585,23.3687,23.2462,23.3007,78900.0
2008-06-09 14:45:00,68.47,68.71,68.45,68.71,46000.0,23.3041,23.3858,23.2973,23.3858,46000.0
2008-06-09 14:50:00,68.71,68.71,68.21,68.22,115100.0,23.3858,23.3858,23.2156,23.219,115100.0
2008-06-09 14:55:00,68.21,68.63,68.19,68.6,114700.0,23.2156,23.3585,23.2088,23.3483,114700.0
2008-06-09 15:00:00,68.61,68.61,68.39,68.4,39700.0,23.3517,23.3517,23.2769,23.2803,39700.0
2008-06-09 15:05:00,68.4,68.5,68.25,68.32,54100.0,23.2803,23.3143,23.2292,23.253,54100.0
2008-06-09 15:10:00,68.32,68.48,68.27,68.48,50700.0,23.253,23.3075,23.236,23.3075,50700.0
2008-06-09 15:15:00,68.48,68.49,68.31,68.45,76100.0,23.3075,23.3109,23.2496,23.2973,76100.0
2008-06-09 15:20:00,68.45,68.76,68.31,68.57,88400.0,23.2973,23.4028,23.2496,23.3381,88400.0
2008-06-09 15:25:00,68.57,68.57,68.37,68.43,67000.0,23.3381,23.3381,23.27,23.2905,67000.0
2008-06-09 15:30:00,68.43,68.79,68.43,68.78,103300.0,23.2905,23.413,23.2905,23.4096,103300.0
2008-06-09 15:35:00,68.79,68.94,68.69,68.8,168700.0,23.413,23.464,23.379,23.4164,168700.0
2008-06-09 15:40:00,68.8,68.94,68.78,68.86,159900.0,23.4164,23.464,23.4096,23.4368,159900.0
2008-06-09 15:45:00,68.88,69.02,68.84,68.86,205000.0,23.4436,23.4913,23.43,23.4368,205000.0
2008-06-09 15:50:00,68.85,68.94,68.79,68.85,213300.0,23.4334,23.464,23.413,23.4334,213300.0
2008-06-09 15:55:00,68.86,69.0,68.72,69.0,252500.0,23.4368,23.4845,23.3892,23.4845,252500.0
2008-06-10 09:30:00,67.82,67.91,67.45,67.54,290900.0,23.0829,23.1135,22.9569,22.9876,290900.0
2008-06-10 09:35:00,67.55,67.59,67.31,67.51,292000.0,22.991,23.0046,22.9093,22.9773,292000.0
2008-06-10 09:40:00,67.52,67.58,67.11,67.14,240800.0,22.9807,23.0012,22.8412,22.8514,240800.0
2008-06-10 09:45:00,67.16,67.37,67.0,67.33,217000.0,22.8582,22.9297,22.8038,22.9161,217000.0
2008-06-10 09:50:00,67.31,67.69,67.29,67.49,200800.0,22.9093,23.0386,22.9025,22.9705,200800.0
2008-06-10 09:55:00,67.5,67.55,67.21,67.34,139000.0,22.9739,22.991,22.8752,22.9195,139000.0
2008-06-10 10:00:00,67.34,67.56,67.16,67.33,192300.0,22.9195,22.9944,22.8582,22.9161,192300.0
2008-06-10 10:05:00,67.32,67.66,67.32,67.66,123300.0,22.9127,23.0284,22.9127,23.0284,123300.0
2008-06-10 10:10:00,67.67,68.5,67.65,68.48,238400.0,23.0318,23.3143,23.025,23.3075,238400.0
2008-06-10 10:15:00,68.46,68.5,68.2,68.35,208400.0,23.3007,23.3143,23.2122,23.2632,208400.0
2008-06-10 10:20:00,68.34,68.42,67.8,67.92,226700.0,23.2598,23.2871,23.076,23.1169,226700.0
2008-06-10 10:25:00,67.92,68.24,67.91,68.0,145000.0,23.1169,23.2258,23.1135,23.1441,145000.0
2008-06-10 10:30:00,68.0,68.03,67.85,67.96,158600.0,23.1441,23.1543,23.0931,23.1305,158600.0
2008-06-10 10:35:00,67.97,68.0,67.82,67.9,103800.0,23.1339,23.1441,23.0829,23.1101,103800.0
2008-06-10 10:40:00,67.9,67.94,67.52,67.64,94400.0,23.1101,23.1237,22.9807,23.0216,94400.0
2008-06-10 10:45:00,67.65,67.65,67.5,67.54,107200.0,23.025,23.025,22.9739,22.9876,107200.0
2008-06-10 10:50:00,67.54,67.58,67.22,67.26,144500.0,22.9876,23.0012,22.8786,22.8923,144500.0
2008-06-10 10:55:00,67.27,67.36,66.87,67.12,266600.0,22.8957,22.9263,22.7595,22.8446,266600.0
2008-06-10 11:00:00,67.1,67.14,66.82,66.95,248100.0,22.8378,22.8514,22.7425,22.7867,248100.0
2008-06-10 11:05:00,66.93,67.24,66.9,67.07,438300.0,22.7799,22.8854,22.7697,22.8276,438300.0
2008-06-10 11:10:00,67.07,67.23,66.92,66.97,141000.0,22.8276,22.882,22.7765,22.7936,141000.0
2008-06-10 11:15:00,66.96,66.96,66.65,66.82,222300.0,22.7901,22.7901,22.6846,22.7425,222300.0
2008-06-10 11:20:00,66.83,66.85,66.57,66.73,201000.0,22.7459,22.7527,22.6574,22.7119,201000.0
2008-06-10 11:25:00,66.71,66.73,66.51,66.55,146400.0,22.7051,22.7119,22.637,22.6506,146400.0
2008-06-10 11:30:00,66.55,66.85,66.53,66.8,213800.0,22.6506,22.7527,22.6438,22.7357,213800.0
2008-06-10 11:35:00,66.79,66.79,66.51,66.61,101300.0,22.7323,22.7323,22.637,22.671,101300.0
2008-06-10 11:40:00,66.61,66.61,66.51,66.58,115400.0,22.671,22.671,22.637,22.6608,115400.0
2008-06-10 11:45:00,66.58,66.78,66.56,66.57,132600.0,22.6608,22.7289,22.654,22.6574,132600.0
2008-06-10 11:50:00,66.57,66.65,65.89,65.95,340000.0,22.6574,22.6846,22.426,22.4464,340000.0
2008-06-10 11:55:00,65.94,65.95,65.68,65.89,362200.0,22.443,22.4464,22.3545,22.426,362200.0
2008-06-10 12:00:00,65.89,66.15,65.88,66.13,167900.0,22.426,22.5145,22.4226,22.5077,167900.0
2008-06-10 12:05:00,66.14,66.25,65.89,65.96,196500.0,22.5111,22.5485,22.426,22.4498,196500.0
2008-06-10 12:10:00,65.96,66.21,65.92,66.18,174500.0,22.4498,22.5349,22.4362,22.5247,174500.0
2008-06-10 12:15:00,66.22,66.35,65.75,66.3,330000.0,22.5383,22.5825,22.3783,22.5655,330000.0
2008-06-10 12:20:00,66.32,66.48,66.29,66.45,180300.0,22.5723,22.6268,22.5621,22.6166,180300.0
2008-06-10 12:25:00,66.41,66.45,66.32,66.35,96100.0,22.603,22.6166,22.5723,22.5825,96100.0
2008-06-10 12:30:00,66.37,66.45,66.3,66.34,116300.0,22.5893,22.6166,22.5655,22.5791,116300.0
2008-06-10 12:35:00,66.35,66.4,66.13,66.13,111100.0,22.5825,22.5995,22.5077,22.5077,111100.0
2008-06-10 12:40:00,66.13,66.3,66.04,66.04,144100.0,22.5077,22.5655,22.477,22.477,144100.0
2008-06-10 12:45:00,66.04,66.3,65.9,65.93,184800.0,22.477,22.5655,22.4294,22.4396,184800.0
2008-06-10 12:50:00,65.93,66.3,65.82,65.86,164800.0,22.4396,22.5655,22.4021,22.4158,164800.0
2008-06-10 12:55:00,65.85,65.85,65.75,65.79,130400.0,22.4124,22.4124,22.3783,22.3919,130400.0
2008-06-10 13:00:00,65.79,65.81,65.66,65.7,125600.0,22.3919,22.3987,22.3477,22.3613,125600.0
2008-06-10 13:05:00,65.7,65.94,65.7,65.9,141000.0,22.3613,22.443,22.3613,22.4294,141000.0
2008-06-10 13:10:00,65.88,66.15,65.86,66.07,204200.0,22.4226,22.5145,22.4158,22.4872,204200.0
2008-06-10 13:15:00,66.08,66.08,65.71,65.76,241400.0,22.4906,22.4906,22.3647,22.3817,241400.0
2008-06-10 13:20:00,65.76,65.8,65.62,65.74,433500.0,22.3817,22.3953,22.3341,22.3749,433500.0
2008-06-10 13:25:00,65.74,66.09,65.72,65.98,173000.0,22.3749,22.494,22.3681,22.4566,173000.0
2008-06-10 13:30:00,66.0,66.01,65.84,65.86,155400.0,22.4634,22.4668,22.4089,22.4158,155400.0
2008-06-10 13:35:00,65.87,65.98,65.72,65.72,118700.0,22.4192,22.4566,22.3681,22.3681,118700.0
2008-06-10 13:40:00,65.72,65.74,65.6,65.62,142300.0,22.3681,22.3749,22.3273,22.3341,142300.0
2008-06-10 13:45:00,65.62,65.71,65.52,65.64,462400.0,22.3341,22.3647,22.3,22.3409,462400.0
2008-06-10 13:50:00,65.64,65.66,65.26,65.3,318800.0,22.3409,22.3477,22.2115,22.2252,318800.0
2008-06-10 13:55:00,65.31,65.31,65.11,65.16,348800.0,22.2286,22.2286,22.1605,22.1775,348800.0
2008-06-10 14:00:00,65.16,66.83,65.11,65.11,301100.0,22.1775,22.7459,22.1605,22.1605,301100.0
2008-06-10 14:05:00,65.11,65.14,64.76,64.93,292900.0,22.1605,22.1707,22.0414,22.0992,292900.0
2008-06-10 14:10:00,64.95,65.18,64.82,65.18,186800.0,22.106,22.1843,22.0618,22.1843,186800.0
2008-06-10 14:15:00,65.16,65.31,65.01,65.25,279100.0,22.1775,22.2286,22.1265,22.2081,279100.0
2008-06-10 14:20:00,65.25,65.4,65.24,65.39,315300.0,22.2081,22.2592,22.2047,22.2558,315300.0
2008-06-10 14:25:00,65.4,65.65,65.16,65.6,292200.0,22.2592,22.3443,22.1775,22.3273,292200.0
2008-06-10 14:30:00,65.59,65.63,65.31,65.39,193100.0,22.3239,22.3375,22.2286,22.2558,193100.0
2008-06-10 14:35:00,65.38,65.59,65.37,65.56,147100.0,22.2524,22.3239,22.249,22.3137,147100.0
2008-06-10 14:40:00,65.55,65.71,65.52,65.62,140000.0,22.3102,22.3647,22.3,22.3341,140000.0
2008-06-10 14:45:00,65.64,65.9,65.58,65.75,178100.0,22.3409,22.4294,22.3205,22.3783,178100.0
2008-06-10 14:50:00,65.75,65.78,65.55,65.68,193400.0,22.3783,22.3885,22.3102,22.3545,193400.0
2008-06-10 14:55:00,65.69,66.08,65.69,66.03,253000.0,22.3579,22.4906,22.3579,22.4736,253000.0
2008-06-10 15:00:00,66.03,66.09,65.96,66.0,145500.0,22.4736,22.494,22.4498,22.4634,145500.0
2008-06-10 15:05:00,65.98,66.12,65.98,66.05,138500.0,22.4566,22.5042,22.4566,22.4804,138500.0
2008-06-10 15:10:00,66.05,66.42,66.04,66.18,202000.0,22.4804,22.6064,22.477,22.5247,202000.0
2008-06-10 15:15:00,66.17,66.17,65.91,65.91,163700.0,22.5213,22.5213,22.4328,22.4328,163700.0
2008-06-10 15:20:00,65.9,66.12,65.8,66.07,153900.0,22.4294,22.5042,22.3953,22.4872,153900.0
2008-06-10 15:25:00,66.07,66.2,66.04,66.11,145400.0,22.4872,22.5315,22.477,22.5008,145400.0
2008-06-10 15:30:00,66.1,66.17,66.07,66.09,249300.0,22.4974,22.5213,22.4872,22.494,249300.0
2008-06-10 15:35:00,66.09,66.35,66.04,66.17,360700.0,22.494,22.5825,22.477,22.5213,360700.0
2008-06-10 15:40:00,66.17,66.29,65.99,66.12,254400.0,22.5213,22.5621,22.46,22.5042,254400.0
2008-06-10 15:45:00,66.12,66.23,66.01,66.01,301900.0,22.5042,22.5417,22.4668,22.4668,301900.0
2008-06-10 15:50:00,66.01,66.62,65.98,66.62,666300.0,22.4668,22.6744,22.4566,22.6744,666300.0
2008-06-10 15:55:00,66.6,66.63,66.2,66.45,637600.0,22.6676,22.6778,22.5315,22.6166,637600.0
2008-06-11 09:30:00,66.61,67.18,66.57,66.81,329300.0,22.671,22.865,22.6574,22.7391,329300.0
2008-06-11 09:35:00,66.82,66.82,66.46,66.71,171900.0,22.7425,22.7425,22.62,22.7051,171900.0
2008-06-11 09:40:00,66.71,66.88,66.65,66.75,151800.0,22.7051,22.7629,22.6846,22.7187,151800.0
2008-06-11 09:45:00,66.77,66.82,66.6,66.75,122200.0,22.7255,22.7425,22.6676,22.7187,122200.0
2008-06-11 09:50:00,66.74,66.94,66.69,66.78,183100.0,22.7153,22.7833,22.6983,22.7289,183100.0
2008-06-11 09:55:00,66.78,66.85,66.53,66.59,231200.0,22.7289,22.7527,22.6438,22.6642,231200.0
2008-06-11 10:00:00,66.57,66.58,66.22,66.25,177300.0,22.6574,22.6608,22.5383,22.5485,177300.0
2008-06-11 10:05:00,66.26,66.28,65.94,65.98,198100.0,22.5519,22.5587,22.443,22.4566,198100.0
2008-06-11 10:10:00,65.97,66.08,65.61,65.92,150700.0,22.4532,22.4906,22.3307,22.4362,150700.0
2008-06-11 10:15:00,65.92,66.27,65.88,66.13,176500.0,22.4362,22.5553,22.4226,22.5077,176500.0
2008-06-11 10:20:00,66.12,66.39,66.08,66.24,234300.0,22.5042,22.5961,22.4906,22.5451,234300.0
2008-06-11 10:25:00,66.24,66.29,66.0,66.02,152300.0,22.5451,22.5621,22.4634,22.4702,152300.0
2008-06-11 10:30:00,66.04,66.4,65.97,66.34,174300.0,22.477,22.5995,22.4532,22.5791,174300.0
2008-06-11 10:35:00,66.33,66.65,66.17,66.58,454000.0,22.5757,22.6846,22.5213,22.6608,454000.0
2008-06-11 10:40:00,66.58,66.84,66.16,66.26,248700.0,22.6608,22.7493,22.5179,22.5519,248700.0
2008-06-11 10:45:00,66.25,66.61,66.22,66.31,149000.0,22.5485,22.671,22.5383,22.5689,149000.0
2008-06-11 10:50:00,66.27,66.53,66.27,66.47,187400.0,22.5553,22.6438,22.5553,22.6234,187400.0
2008-06-11 10:55:00,66.48,66.84,66.45,66.78,290500.0,22.6268,22.7493,22.6166,22.7289,290500.0
2008-06-11 11:00:00,66.77,66.83,66.53,66.6,281900.0,22.7255,22.7459,22.6438,22.6676,281900.0
2008-06-11 11:05:00,66.59,66.72,66.42,66.5,207900.0,22.6642,22.7085,22.6064,22.6336,207900.0
2008-06-11 11:10:00,66.54,66.75,66.54,66.63,200300.0,22.6472,22.7187,22.6472,22.6778,200300.0
2008-06-11 11:15:00,66.62,66.68,66.52,66.66,111700.0,22.6744,22.6948,22.6404,22.688,111700.0
2008-06-11 11:20:00,66.65,66.75,66.53,66.73,102600.0,22.6846,22.7187,22.6438,22.7119,102600.0
2008-06-11 11:25:00,66.74,66.76,66.51,66.6,240700.0,22.7153,22.7221,22.637,22.6676,240700.0
2008-06-11 11:30:00,66.59,66.85,66.55,66.63,168800.0,22.6642,22.7527,22.6506,22.6778,168800.0
2008-06-11 11:35:00,66.62,66.89,66.62,66.79,125700.0,22.6744,22.7663,22.6744,22.7323,125700.0
2008-06-11 11:40:00,66.78,66.92,66.65,66.87,175100.0,22.7289,22.7765,22.6846,22.7595,175100.0
2008-06-11 11:45:00,66.85,67.0,66.69,66.98,143000.0,22.7527,22.8038,22.6983,22.797,143000.0
2008-06-11 11:50:00,66.99,67.1,66.92,67.04,222700.0,22.8004,22.8378,22.7765,22.8174,222700.0
2008-06-11 11:55:00,67.05,67.33,67.01,67.3,147200.0,22.8208,22.9161,22.8072,22.9059,147200.0
2008-06-11 12:00:00,67.3,67.56,67.27,67.41,230900.0,22.9059,22.9944,22.8957,22.9433,230900.0
2008-06-11 12:05:00,67.42,67.49,67.27,67.3,102300.0,22.9467,22.9705,22.8957,22.9059,102300.0
2008-06-11 12:10:00,67.31,67.35,67.08,67.26,101900.0,22.9093,22.9229,22.831,22.8923,101900.0
2008-06-11 12:15:00,67.23,67.44,67.18,67.24,91400.0,22.882,22.9535,22.865,22.8854,91400.0
2008-06-11 12:20:00,67.22,67.35,67.08,67.11,99200.0,22.8786,22.9229,22.831,22.8412,99200.0
2008-06-11 12:25:00,67.11,67.23,67.01,67.23,111800.0,22.8412,22.882,22.8072,22.882,111800.0
2008-06-11 12:30:00,67.25,67.25,66.8,67.16,79400.0,22.8888,22.8888,22.7357,22.8582,79400.0
2008-06-11 12:35:00,67.17,67.28,66.8,67.15,154600.0,22.8616,22.8991,22.7357,22.8548,154600.0
2008-06-11 12:40:00,67.17,67.24,67.05,67.05,117500.0,22.8616,22.8854,22.8208,22.8208,117500.0
2008-06-11 12:45:00,67.06,67.17,67.05,67.17,61100.0,22.8242,22.8616,22.8208,22.8616,61100.0
2008-06-11 12:50:00,67.18,67.23,66.8,67.08,75900.0,22.865,22.882,22.7357,22.831,75900.0
2008-06-11 12:55:00,67.09,67.14,67.02,67.12,56500.0,22.8344,22.8514,22.8106,22.8446,56500.0
2008-06-11 13:00:00,67.11,67.32,67.09,67.26,96200.0,22.8412,22.9127,22.8344,22.8923,96200.0
2008-06-11 13:05:00,67.24,67.32,67.15,67.29,64800.0,22.8854,22.9127,22.8548,22.9025,64800.0
2008-06-11 13:10:00,67.28,67.42,67.12,67.21,151800.0,22.8991,22.9467,22.8446,22.8752,151800.0
2008-06-11 13:15:00,67.19,67.22,67.12,67.14,54500.0,22.8684,22.8786,22.8446,22.8514,54500.0
2008-06-11 13:20:00,67.15,67.15,67.07,67.12,58200.0,22.8548,22.8548,22.8276,22.8446,58200.0
2008-06-11 13:25:00,67.12,67.17,67.08,67.11,78100.0,22.8446,22.8616,22.831,22.8412,78100.0
2008-06-11 13:30:00,67.11,67.12,66.77,66.77,143800.0,22.8412,22.8446,22.7255,22.7255,143800.0
2008-06-11 13:35:00,66.76,66.78,66.5,66.51,196800.0,22.7221,22.7289,22.6336,22.637,196800.0
2008-06-11 13:40:00,66.48,66.73,66.4,66.71,110800.0,22.6268,22.7119,22.5995,22.7051,110800.0
2008-06-11 13:45:00,66.71,66.75,66.63,66.68,60700.0,22.7051,22.7187,22.6778,22.6948,60700.0
2008-06-11 13:50:00,66.69,66.73,66.58,66.64,62000.0,22.6983,22.7119,22.6608,22.6812,62000.0
2008-06-11 13:55:00,66.62,66.69,66.49,66.69,129800.0,22.6744,22.6983,22.6302,22.6983,129800.0
2008-06-11 14:00:00,66.7,66.78,66.5,66.55,235400.0,22.7017,22.7289,22.6336,22.6506,235400.0
2008-06-11 14:05:00,66.56,66.69,66.51,66.55,107700.0,22.654,22.6983,22.637,22.6506,107700.0
2008-06-11 14:10:00,66.56,66.57,66.4,66.57,106700.0,22.654,22.6574,22.5995,22.6574,106700.0
2008-06-11 14:15:00,66.57,66.82,66.55,66.79,92300.0,22.6574,22.7425,22.6506,22.7323,92300.0
2008-06-11 14:20:00,66.81,67.01,66.65,66.83,282800.0,22.7391,22.8072,22.6846,22.7459,282800.0
2008-06-11 14:25:00,66.83,67.02,66.79,66.8,138000.0,22.7459,22.8106,22.7323,22.7357,138000.0
2008-06-11 14:30:00,66.81,66.85,66.66,66.78,64900.0,22.7391,22.7527,22.688,22.7289,64900.0
2008-06-11 14:35:00,66.76,67.07,66.73,66.96,355600.0,22.7221,22.8276,22.7119,22.7901,355600.0
2008-06-11 14:40:00,66.96,67.22,66.94,66.98,222000.0,22.7901,22.8786,22.7833,22.797,222000.0
2008-06-11 14:45:00,66.93,66.98,66.77,66.83,144400.0,22.7799,22.797,22.7255,22.7459,144400.0
2008-06-11 14:50:00,66.82,67.04,66.82,66.96,140000.0,22.7425,22.8174,22.7425,22.7901,140000.0
2008-06-11 14:55:00,66.97,66.99,66.8,66.83,92000.0,22.7936,22.8004,22.7357,22.7459,92000.0
2008-06-11 15:00:00,66.83,67.06,66.82,66.99,132100.0,22.7459,22.8242,22.7425,22.8004,132100.0
2008-06-11 15:05:00,66.97,67.01,66.93,66.95,100000.0,22.7936,22.8072,22.7799,22.7867,100000.0
2008-06-11 15:10:00,66.97,66.98,66.8,66.89,157100.0,22.7936,22.797,22.7357,22.7663,157100.0
2008-06-11 15:15:00,66.88,66.93,66.66,66.67,159200.0,22.7629,22.7799,22.688,22.6914,159200.0
2008-06-11 15:20:00,66.69,66.77,66.55,66.7,136000.0,22.6983,22.7255,22.6506,22.7017,136000.0
2008-06-11 15:25:00,66.7,66.87,66.59,66.86,132800.0,22.7017,22.7595,22.6642,22.7561,132800.0
2008-06-11 15:30:00,66.86,66.96,66.76,66.88,199800.0,22.7561,22.7901,22.7221,22.7629,199800.0
2008-06-11 15:35:00,66.87,66.93,66.74,66.74,172200.0,22.7595,22.7799,22.7153,22.7153,172200.0
2008-06-11 15:40:00,66.73,66.88,66.58,66.65,291200.0,22.7119,22.7629,22.6608,22.6846,291200.0
2008-06-11 15:45:00,66.66,66.66,66.42,66.45,184900.0,22.688,22.688,22.6064,22.6166,184900.0
2008-06-11 15:50:00,66.45,66.55,66.2,66.55,341400.0,22.6166,22.6506,22.5315,22.6506,341400.0
2008-06-11 15:55:00,66.53,66.8,66.16,66.23,419200.0,22.6438,22.7357,22.5179,22.5417,419200.0
2008-06-12 09:30:00,66.02,66.22,66.02,66.16,246200.0,22.4702,22.5383,22.4702,22.5179,246200.0
2008-06-12 09:35:00,66.16,66.25,66.05,66.23,168300.0,22.5179,22.5485,22.4804,22.5417,168300.0
2008-06-12 09:40:00,66.24,66.64,66.22,66.37,156600.0,22.5451,22.6812,22.5383,22.5893,156600.0
2008-06-12 09:45:00,66.39,66.73,66.37,66.38,154900.0,22.5961,22.7119,22.5893,22.5927,154900.0
2008-06-12 09:50:00,66.38,66.71,66.37,66.63,185200.0,22.5927,22.7051,22.5893,22.6778,185200.0
2008-06-12 09:55:00,66.63,66.72,66.52,66.55,98600.0,22.6778,22.7085,22.6404,22.6506,98600.0
2008-06-12 10:00:00,66.55,66.74,66.49,66.74,102700.0,22.6506,22.7153,22.6302,22.7153,102700.0
2008-06-12 10:05:00,66.75,66.96,66.73,66.93,167100.0,22.7187,22.7901,22.7119,22.7799,167100.0
2008-06-12 10:10:00,66.95,67.29,66.93,67.25,160200.0,22.7867,22.9025,22.7799,22.8888,160200.0
2008-06-12 10:15:00,67.25,67.27,67.0,67.02,145100.0,22.8888,22.8957,22.8038,22.8106,145100.0
2008-06-12 10:20:00,67.0,67.19,66.94,67.15,101700.0,22.8038,22.8684,22.7833,22.8548,101700.0
2008-06-12 10:25:00,67.15,67.17,66.95,67.16,79800.0,22.8548,22.8616,22.7867,22.8582,79800.0
2008-06-12 10:30:00,67.16,67.25,67.08,67.2,90100.0,22.8582,22.8888,22.831,22.8718,90100.0
2008-06-12 10:35:00,67.2,67.46,67.19,67.41,183400.0,22.8718,22.9603,22.8684,22.9433,183400.0
2008-06-12 10:40:00,67.42,67.65,67.3,67.57,180200.0,22.9467,23.025,22.9059,22.9978,180200.0
2008-06-12 10:45:00,67.57,67.57,67.17,67.19,124600.0,22.9978,22.9978,22.8616,22.8684,124600.0
2008-06-12 10:50:00,67.2,67.32,66.96,67.28,148800.0,22.8718,22.9127,22.7901,22.8991,148800.0
2008-06-12 10:55:00,67.28,67.33,67.25,67.3,88800.0,22.8991,22.9161,22.8888,22.9059,88800.0
2008-06-12 11:00:00,67.3,67.38,67.12,67.15,179800.0,22.9059,22.9331,22.8446,22.8548,179800.0
2008-06-12 11:05:00,67.18,67.19,66.8,66.83,129200.0,22.865,22.8684,22.7357,22.7459,129200.0
2008-06-12 11:10:00,66.82,66.96,66.7,66.92,141400.0,22.7425,22.7901,22.7017,22.7765,141400.0
2008-06-12 11:15:00,66.91,66.93,66.73,66.73,94600.0,22.7731,22.7799,22.7119,22.7119,94600.0
2008-06-12 11:20:00,66.73,66.73,66.49,66.49,217300.0,22.7119,22.7119,22.6302,22.6302,217300.0
2008-06-12 11:25:00,66.49,66.57,66.37,66.39,175700.0,22.6302,22.6574,22.5893,22.5961,175700.0
2008-06-12 11:30:00,66.39,66.43,66.1,66.34,274400.0,22.5961,22.6098,22.4974,22.5791,274400.0
2008-06-12 11:35:00,66.35,66.46,66.23,66.42,108100.0,22.5825,22.62,22.5417,22.6064,108100.0
2008-06-12 11:40:00,66.44,66.47,66.11,66.12,126200.0,22.6132,22.6234,22.5008,22.5042,126200.0
2008-06-12 11:45:00,66.12,66.19,65.98,66.14,205400.0,22.5042,22.5281,22.4566,22.5111,205400.0
2008-06-12 11:50:00,66.12,66.17,65.93,65.97,167200.0,22.5042,22.5213,22.4396,22.4532,167200.0
2008-06-12 11:55:00,65.99,66.0,65.84,65.91,88400.0,22.46,22.4634,22.4089,22.4328,88400.0
2008-06-12 12:00:00,65.93,66.17,65.93,66.08,336500.0,22.4396,22.5213,22.4396,22.4906,336500.0
2008-06-12 12:05:00,66.08,66.3,66.08,66.25,143100.0,22.4906,22.5655,22.4906,22.5485,143100.0
2008-06-12 12:10:00,66.25,66.7,66.25,66.56,249600.0,22.5485,22.7017,22.5485,22.654,249600.0
2008-06-12 12:15:00,66.57,66.62,66.53,66.58,79400.0,22.6574,22.6744,22.6438,22.6608,79400.0
2008-06-12 12:20:00,66.59,66.6,66.39,66.43,77200.0,22.6642,22.6676,22.5961,22.6098,77200.0
2008-06-12 12:25:00,66.42,66.58,66.4,66.57,69400.0,22.6064,22.6608,22.5995,22.6574,69400.0
2008-06-12 12:30:00,66.58,66.6,66.5,66.5,221300.0,22.6608,22.6676,22.6336,22.6336,221300.0
2008-06-12 12:35:00,66.5,66.53,66.34,66.43,76200.0,22.6336,22.6438,22.5791,22.6098,76200.0
2008-06-12 12:40:00,66.42,66.58,66.41,66.51,37200.0,22.6064,22.6608,22.603,22.637,37200.0
2008-06-12 12:45:00,66.53,66.73,66.53,66.73,59300.0,22.6438,22.7119,22.6438,22.7119,59300.0
2008-06-12 12:50:00,66.73,66.82,66.65,66.67,81700.0,22.7119,22.7425,22.6846,22.6914,81700.0
2008-06-12 12:55:00,66.69,66.74,66.5,66.54,89800.0,22.6983,22.7153,22.6336,22.6472,89800.0
2008-06-12 13:00:00,66.54,66.67,66.5,66.66,58800.0,22.6472,22.6914,22.6336,22.688,58800.0
2008-06-12 13:05:00,66.66,66.77,66.55,66.68,106500.0,22.688,22.7255,22.6506,22.6948,106500.0
2008-06-12 13:10:00,66.64,66.88,66.64,66.85,94100.0,22.6812,22.7629,22.6812,22.7527,94100.0
2008-06-12 13:15:00,66.83,66.94,66.78,66.9,79300.0,22.7459,22.7833,22.7289,22.7697,79300.0
2008-06-12 13:20:00,66.9,66.94,66.58,66.86,283000.0,22.7697,22.7833,22.6608,22.7561,283000.0
2008-06-12 13:25:00,66.86,67.11,66.82,67.07,255600.0,22.7561,22.8412,22.7425,22.8276,255600.0
2008-06-12 13:30:00,67.07,67.2,66.98,67.14,262100.0,22.8276,22.8718,22.797,22.8514,262100.0
2008-06-12 13:35:00,67.14,67.35,67.07,67.28,399400.0,22.8514,22.9229,22.8276,22.8991,399400.0
2008-06-12 13:40:00,67.29,67.38,67.23,67.33,238100.0,22.9025,22.9331,22.882,22.9161,238100.0
2008-06-12 13:45:00,67.33,67.35,66.97,66.97,507400.0,22.9161,22.9229,22.7936,22.7936,507400.0
2008-06-12 13:50:00,66.97,67.07,66.77,66.77,220700.0,22.7936,22.8276,22.7255,22.7255,220700.0
2008-06-12 13:55:00,66.78,66.84,66.7,66.7,123900.0,22.7289,22.7493,22.7017,22.7017,123900.0
2008-06-12 14:00:00,66.71,66.81,66.61,66.81,135900.0,22.7051,22.7391,22.671,22.7391,135900.0
2008-06-12 14:05:00,66.8,66.94,66.76,66.85,111200.0,22.7357,22.7833,22.7221,22.7527,111200.0
2008-06-12 14:10:00,66.87,66.89,66.7,66.7,438400.0,22.7595,22.7663,22.7017,22.7017,438400.0
2008-06-12 14:15:00,66.7,66.85,66.61,66.66,110600.0,22.7017,22.7527,22.671,22.688,110600.0
2008-06-12 14:20:00,66.66,66.7,66.37,66.52,258800.0,22.688,22.7017,22.5893,22.6404,258800.0
2008-06-12 14:25:00,66.51,66.72,66.45,66.63,204600.0,22.637,22.7085,22.6166,22.6778,204600.0
2008-06-12 14:30:00,66.62,66.74,66.58,66.65,128000.0,22.6744,22.7153,22.6608,22.6846,128000.0
2008-06-12 14:35:00,66.67,66.71,66.4,66.54,189600.0,22.6914,22.7051,22.5995,22.6472,189600.0
2008-06-12 14:40:00,66.55,66.8,66.52,66.62,163200.0,22.6506,22.7357,22.6404,22.6744,163200.0
2008-06-12 14:45:00,66.62,66.65,66.27,66.3,153200.0,22.6744,22.6846,22.5553,22.5655,153200.0
2008-06-12 14:50:00,66.29,66.52,66.26,66.5,132600.0,22.5621,22.6404,22.5519,22.6336,132600.0
2008-06-12 14:55:00,66.53,66.7,66.47,66.68,182200.0,22.6438,22.7017,22.6234,22.6948,182200.0
2008-06-12 15:00:00,66.69,66.71,66.5,66.61,139900.0,22.6983,22.7051,22.6336,22.671,139900.0
2008-06-12 15:05:00,66.61,66.68,66.54,66.67,120500.0,22.671,22.6948,22.6472,22.6914,120500.0
2008-06-12 15:10:00,66.66,66.72,66.54,66.68,90300.0,22.688,22.7085,22.6472,22.6948,90300.0
2008-06-12 15:15:00,66.7,66.7,66.48,66.5,141900.0,22.7017,22.7017,22.6268,22.6336,141900.0
2008-06-12 15:20:00,66.49,66.5,66.23,66.23,147700.0,22.6302,22.6336,22.5417,22.5417,147700.0
2008-06-12 15:25:00,66.23,66.25,65.98,66.11,210100.0,22.5417,22.5485,22.4566,22.5008,210100.0
2008-06-12 15:30:00,66.09,66.59,66.09,66.48,236000.0,22.494,22.6642,22.494,22.6268,236000.0
2008-06-12 15:35:00,66.47,66.58,66.4,66.43,182400.0,22.6234,22.6608,22.5995,22.6098,182400.0
2008-06-12 15:40:00,66.42,66.42,66.1,66.28,197600.0,22.6064,22.6064,22.4974,22.5587,197600.0
2008-06-12 15:45:00,66.29,66.44,66.25,66.37,273000.0,22.5621,22.6132,22.5485,22.5893,273000.0
2008-06-12 15:50:00,66.37,66.44,66.25,66.39,226200.0,22.5893,22.6132,22.5485,22.5961,226200.0
2008-06-12 15:55:00,66.38,66.62,66.27,66.55,420600.0,22.5927,22.6744,22.5553,22.6506,420600.0
2008-06-13 09:30:00,67.73,67.96,67.4,67.65,428300.0,23.0522,23.1305,22.9399,23.025,428300.0
2008-06-13 09:35:00,67.67,67.79,67.54,67.73,423200.0,23.0318,23.0726,22.9876,23.0522,423200.0
2008-06-13 09:40:00,67.74,67.74,67.13,67.33,546500.0,23.0556,23.0556,22.848,22.9161,546500.0
2008-06-13 09:45:00,67.32,67.32,66.94,67.02,428500.0,22.9127,22.9127,22.7833,22.8106,428500.0
2008-06-13 09:50:00,67.02,67.3,66.96,67.12,321500.0,22.8106,22.9059,22.7901,22.8446,321500.0
2008-06-13 09:55:00,67.15,67.51,67.12,67.4,351800.0,22.8548,22.9773,22.8446,22.9399,351800.0
2008-06-13 10:00:00,67.39,67.74,67.27,67.7,264000.0,22.9365,23.0556,22.8957,23.042,264000.0
2008-06-13 10:05:00,67.7,67.77,67.62,67.71,270300.0,23.042,23.0658,23.0148,23.0454,270300.0
2008-06-13 10:10:00,67.68,68.03,67.67,68.01,295100.0,23.0352,23.1543,23.0318,23.1475,295100.0
2008-06-13 10:15:00,68.0,68.23,67.9,68.2,319900.0,23.1441,23.2224,23.1101,23.2122,319900.0
2008-06-13 10:20:00,68.19,68.5,68.18,68.45,402200.0,23.2088,23.3143,23.2054,23.2973,402200.0
2008-06-13 10:25:00,68.45,68.66,68.17,68.29,436400.0,23.2973,23.3687,23.202,23.2428,436400.0
2008-06-13 10:30:00,68.28,68.47,68.09,68.14,277000.0,23.2394,23.3041,23.1747,23.1918,277000.0
2008-06-13 10:35:00,68.14,68.15,67.91,67.96,569600.0,23.1918,23.1952,23.1135,23.1305,569600.0
2008-06-13 10:40:00,67.98,68.03,67.84,67.97,264200.0,23.1373,23.1543,23.0897,23.1339,264200.0
2008-06-13 10:45:00,67.97,67.98,67.61,67.94,201500.0,23.1339,23.1373,23.0114,23.1237,201500.0
2008-06-13 10:50:00,67.95,68.14,67.87,68.11,155500.0,23.1271,23.1918,23.0999,23.1816,155500.0
2008-06-13 10:55:00,68.09,68.26,67.91,68.16,232800.0,23.1747,23.2326,23.1135,23.1986,232800.0
2008-06-13 11:00:00,68.16,68.21,67.8,68.05,204300.0,23.1986,23.2156,23.076,23.1611,204300.0
2008-06-13 11:05:00,68.04,68.25,67.94,68.18,192300.0,23.1577,23.2292,23.1237,23.2054,192300.0
2008-06-13 11:10:00,68.18,68.32,68.14,68.22,138000.0,23.2054,23.253,23.1918,23.219,138000.0
2008-06-13 11:15:00,68.23,68.27,68.07,68.13,147900.0,23.2224,23.236,23.1679,23.1884,147900.0
2008-06-13 11:20:00,68.13,68.44,68.05,68.34,307500.0,23.1884,23.2939,23.1611,23.2598,307500.0
2008-06-13 11:25:00,68.32,68.34,68.17,68.17,153800.0,23.253,23.2598,23.202,23.202,153800.0
2008-06-13 11:30:00,68.17,68.23,68.06,68.2,177800.0,23.202,23.2224,23.1645,23.2122,177800.0
2008-06-13 11:35:00,68.2,68.31,68.18,68.27,142200.0,23.2122,23.2496,23.2054,23.236,142200.0
2008-06-13 11:40:00,68.28,68.48,68.24,68.45,166200.0,23.2394,23.3075,23.2258,23.2973,166200.0
2008-06-13 11:45:00,68.45,68.63,68.4,68.63,157600.0,23.2973,23.3585,23.2803,23.3585,157600.0
2008-06-13 11:50:00,68.64,68.88,68.57,68.82,193000.0,23.3619,23.4436,23.3381,23.4232,193000.0
2008-06-13 11:55:00,68.81,68.86,68.57,68.58,129100.0,23.4198,23.4368,23.3381,23.3415,129100.0
2008-06-13 12:00:00,68.59,68.74,68.56,68.71,69900.0,23.3449,23.396,23.3347,23.3858,69900.0
2008-06-13 12:05:00,68.72,68.78,68.55,68.61,136300.0,23.3892,23.4096,23.3313,23.3517,136300.0
2008-06-13 12:10:00,68.63,68.76,68.63,68.71,87000.0,23.3585,23.4028,23.3585,23.3858,87000.0
2008-06-13 12:15:00,68.73,68.86,68.7,68.73,153600.0,23.3926,23.4368,23.3824,23.3926,153600.0
2008-06-13 12:20:00,68.7,68.96,68.67,68.77,207100.0,23.3824,23.4709,23.3722,23.4062,207100.0
2008-06-13 12:25:00,68.75,68.84,68.6,68.64,196900.0,23.3994,23.43,23.3483,23.3619,196900.0
2008-06-13 12:30:00,68.66,68.7,68.39,68.47,214500.0,23.3687,23.3824,23.2769,23.3041,214500.0
2008-06-13 12:35:00,68.48,68.52,68.11,68.16,225800.0,23.3075,23.3211,23.1816,23.1986,225800.0
2008-06-13 12:40:00,68.15,68.34,68.15,68.23,157200.0,23.1952,23.2598,23.1952,23.2224,157200.0
2008-06-13 12:45:00,68.23,68.25,68.11,68.11,64500.0,23.2224,23.2292,23.1816,23.1816,64500.0
2008-06-13 12:50:00,68.1,68.17,67.99,68.09,103900.0,23.1782,23.202,23.1407,23.1747,103900.0
2008-06-13 12:55:00,68.08,68.18,68.01,68.16,80000.0,23.1713,23.2054,23.1475,23.1986,80000.0
2008-06-13 13:00:00,68.13,68.22,67.95,67.98,74900.0,23.1884,23.219,23.1271,23.1373,74900.0
2008-06-13 13:05:00,67.98,68.07,67.84,68.0,119900.0,23.1373,23.1679,23.0897,23.1441,119900.0
2008-06-13 13:10:00,68.0,68.18,67.96,67.96,119400.0,23.1441,23.2054,23.1305,23.1305,119400.0
2008-06-13 13:15:00,67.97,67.97,67.8,67.86,112000.0,23.1339,23.1339,23.076,23.0965,112000.0
2008-06-13 13:20:00,67.86,67.87,67.69,67.71,146200.0,23.0965,23.0999,23.0386,23.0454,146200.0
2008-06-13 13:25:00,67.71,67.8,67.55,67.68,191600.0,23.0454,23.076,22.991,23.0352,191600.0
2008-06-13 13:30:00,67.67,67.71,67.49,67.58,99100.0,23.0318,23.0454,22.9705,23.0012,99100.0
2008-06-13 13:35:00,67.58,67.63,67.36,67.46,105200.0,23.0012,23.0182,22.9263,22.9603,105200.0
2008-06-13 13:40:00,67.44,67.63,67.32,67.54,97500.0,22.9535,23.0182,22.9127,22.9876,97500.0
2008-06-13 13:45:00,67.51,67.54,67.36,67.44,125500.0,22.9773,22.9876,22.9263,22.9535,125500.0
2008-06-13 13:50:00,67.46,67.59,67.41,67.55,87900.0,22.9603,23.0046,22.9433,22.991,87900.0
2008-06-13 13:55:00,67.57,67.77,67.54,67.6,62900.0,22.9978,23.0658,22.9876,23.008,62900.0
2008-06-13 14:00:00,67.6,67.71,67.48,67.67,61700.0,23.008,23.0454,22.9671,23.0318,61700.0
2008-06-13 14:05:00,67.68,67.7,67.55,67.69,66500.0,23.0352,23.042,22.991,23.0386,66500.0
2008-06-13 14:10:00,67.69,67.86,67.65,67.74,97000.0,23.0386,23.0965,23.025,23.0556,97000.0
2008-06-13 14:15:00,67.75,67.98,67.74,67.86,112500.0,23.059,23.1373,23.0556,23.0965,112500.0
2008-06-13 14:20:00,67.87,67.88,67.72,67.8,78000.0,23.0999,23.1033,23.0488,23.076,78000.0
2008-06-13 14:25:00,67.8,67.9,67.67,67.69,234000.0,23.076,23.1101,23.0318,23.0386,234000.0
2008-06-13 14:30:00,67.68,67.76,67.55,67.6,250100.0,23.0352,23.0624,22.991,23.008,250100.0
2008-06-13 14:35:00,67.61,67.74,67.57,67.61,57900.0,23.0114,23.0556,22.9978,23.0114,57900.0
2008-06-13 14:40:00,67.62,67.87,67.54,67.85,99600.0,23.0148,23.0999,22.9876,23.0931,99600.0
2008-06-13 14:45:00,67.84,67.89,67.78,67.81,129000.0,23.0897,23.1067,23.0692,23.0794,129000.0
2008-06-13 14:50:00,67.8,67.87,67.64,67.76,86300.0,23.076,23.0999,23.0216,23.0624,86300.0
2008-06-13 14:55:00,67.76,67.79,67.66,67.78,38400.0,23.0624,23.0726,23.0284,23.0692,38400.0
2008-06-13 15:00:00,67.8,67.84,67.55,67.77,71000.0,23.076,23.0897,22.991,23.0658,71000.0
2008-06-13 15:05:00,67.77,67.78,67.65,67.68,51800.0,23.0658,23.0692,23.025,23.0352,51800.0
2008-06-13 15:10:00,67.68,67.78,67.5,67.54,98900.0,23.0352,23.0692,22.9739,22.9876,98900.0
2008-06-13 15:15:00,67.54,67.58,67.36,67.37,145000.0,22.9876,23.0012,22.9263,22.9297,145000.0
2008-06-13 15:20:00,67.37,67.52,67.27,67.5,161600.0,22.9297,22.9807,22.8957,22.9739,161600.0
2008-06-13 15:25:00,67.5,67.5,67.31,67.35,90600.0,22.9739,22.9739,22.9093,22.9229,90600.0
2008-06-13 15:30:00,67.35,67.46,67.33,67.4,105400.0,22.9229,22.9603,22.9161,22.9399,105400.0
2008-06-13 15:35:00,67.41,67.7,67.38,67.67,116000.0,22.9433,23.042,22.9331,23.0318,116000.0
2008-06-13 15:40:00,67.67,67.8,67.62,67.66,159400.0,23.0318,23.076,23.0148,23.0284,159400.0
2008-06-13 15:45:00,67.68,67.74,67.51,67.51,232600.0,23.0352,23.0556,22.9773,22.9773,232600.0
2008-06-13 15:50:00,67.51,67.64,67.49,67.59,255800.0,22.9773,23.0216,22.9705,23.0046,255800.0
2008-06-13 15:55:00,67.6,67.9,67.58,67.84,381000.0,23.008,23.1101,23.0012,23.0897,381000.0
2008-06-16 09:30:00,68.39,68.91,68.25,68.9,473700.0,23.2769,23.4538,23.2292,23.4504,473700.0
2008-06-16 09:35:00,68.91,69.04,68.65,68.94,343800.0,23.4538,23.4981,23.3653,23.464,343800.0
2008-06-16 09:40:00,68.91,68.95,68.4,68.59,217400.0,23.4538,23.4675,23.2803,23.3449,217400.0
2008-06-16 09:45:00,68.59,68.87,68.58,68.85,247000.0,23.3449,23.4402,23.3415,23.4334,247000.0
2008-06-16 09:50:00,68.84,68.88,68.73,68.87,154400.0,23.43,23.4436,23.3926,23.4402,154400.0
2008-06-16 09:55:00,68.85,69.04,68.78,69.04,275100.0,23.4334,23.4981,23.4096,23.4981,275100.0
2008-06-16 10:00:00,69.04,69.19,68.88,69.18,243300.0,23.4981,23.5491,23.4436,23.5457,243300.0
2008-06-16 10:05:00,69.16,69.52,69.14,69.35,393400.0,23.5389,23.6615,23.5321,23.6036,393400.0
2008-06-16 10:10:00,69.35,69.48,69.29,69.38,287000.0,23.6036,23.6478,23.5832,23.6138,287000.0
2008-06-16 10:15:00,69.39,69.69,69.38,69.62,395100.0,23.6172,23.7193,23.6138,23.6955,395100.0
2008-06-16 10:20:00,69.63,69.63,69.42,69.5,317800.0,23.6989,23.6989,23.6274,23.6546,317800.0
2008-06-16 10:25:00,69.49,69.52,69.31,69.35,256900.0,23.6512,23.6615,23.59,23.6036,256900.0
2008-06-16 10:30:00,69.34,69.4,69.21,69.26,237700.0,23.6002,23.6206,23.5559,23.573,237700.0
2008-06-16 10:35:00,69.26,69.33,69.17,69.22,196100.0,23.573,23.5968,23.5423,23.5593,196100.0
2008-06-16 10:40:00,69.19,69.5,69.18,69.33,167300.0,23.5491,23.6546,23.5457,23.5968,167300.0
2008-06-16 10:45:00,69.32,69.41,69.29,69.34,144900.0,23.5934,23.624,23.5832,23.6002,144900.0
2008-06-16 10:50:00,69.34,69.51,69.3,69.36,134500.0,23.6002,23.6581,23.5866,23.607,134500.0
2008-06-16 10:55:00,69.35,69.39,69.23,69.26,143700.0,23.6036,23.6172,23.5628,23.573,143700.0
2008-06-16 11:00:00,69.27,69.39,69.19,69.2,158200.0,23.5764,23.6172,23.5491,23.5525,158200.0
2008-06-16 11:05:00,69.2,69.3,69.14,69.15,193100.0,23.5525,23.5866,23.5321,23.5355,193100.0
2008-06-16 11:10:00,69.15,69.34,69.11,69.18,140500.0,23.5355,23.6002,23.5219,23.5457,140500.0
2008-06-16 11:15:00,69.18,69.26,69.01,69.13,136800.0,23.5457,23.573,23.4879,23.5287,136800.0
2008-06-16 11:20:00,69.13,69.19,69.06,69.15,130500.0,23.5287,23.5491,23.5049,23.5355,130500.0
2008-06-16 11:25:00,69.16,69.28,69.08,69.26,96400.0,23.5389,23.5798,23.5117,23.573,96400.0
2008-06-16 11:30:00,69.27,69.28,69.07,69.08,108300.0,23.5764,23.5798,23.5083,23.5117,108300.0
2008-06-16 11:35:00,69.1,69.12,69.04,69.1,82900.0,23.5185,23.5253,23.4981,23.5185,82900.0
2008-06-16 11:40:00,69.09,69.1,68.85,68.87,131000.0,23.5151,23.5185,23.4334,23.4402,131000.0
2008-06-16 11:45:00,68.87,69.0,68.87,68.98,92200.0,23.4402,23.4845,23.4402,23.4777,92200.0
2008-06-16 11:50:00,68.98,69.0,68.8,68.91,98100.0,23.4777,23.4845,23.4164,23.4538,98100.0
2008-06-16 11:55:00,68.92,68.99,68.88,68.99,35300.0,23.4572,23.4811,23.4436,23.4811,35300.0
2008-06-16 12:00:00,68.99,69.08,68.77,68.77,131700.0,23.4811,23.5117,23.4062,23.4062,131700.0
2008-06-16 12:05:00,68.78,68.89,68.72,68.72,173900.0,23.4096,23.447,23.3892,23.3892,173900.0
2008-06-16 12:10:00,68.72,68.82,68.67,68.81,85100.0,23.3892,23.4232,23.3722,23.4198,85100.0
2008-06-16 12:15:00,68.82,68.92,68.79,68.79,102100.0,23.4232,23.4572,23.413,23.413,102100.0
2008-06-16 12:20:00,68.8,68.89,68.75,68.85,90600.0,23.4164,23.447,23.3994,23.4334,90600.0
2008-06-16 12:25:00,68.85,68.86,68.74,68.79,72300.0,23.4334,23.4368,23.396,23.413,72300.0
2008-06-16 12:30:00,68.8,68.84,68.74,68.77,69100.0,23.4164,23.43,23.396,23.4062,69100.0
2008-06-16 12:35:00,68.79,68.83,68.6,68.63,115600.0,23.413,23.4266,23.3483,23.3585,115600.0
2008-06-16 12:40:00,68.62,68.74,68.59,68.64,94600.0,23.3551,23.396,23.3449,23.3619,94600.0
2008-06-16 12:45:00,68.63,68.9,68.56,68.69,82400.0,23.3585,23.4504,23.3347,23.379,82400.0
2008-06-16 12:50:00,68.69,68.87,68.69,68.82,53500.0,23.379,23.4402,23.379,23.4232,53500.0
2008-06-16 12:55:00,68.83,68.89,68.69,68.88,75400.0,23.4266,23.447,23.379,23.4436,75400.0
2008-06-16 13:00:00,68.85,68.86,68.68,68.73,127800.0,23.4334,23.4368,23.3756,23.3926,127800.0
2008-06-16 13:05:00,68.72,68.73,68.54,68.6,132000.0,23.3892,23.3926,23.3279,23.3483,132000.0
2008-06-16 13:10:00,68.6,68.65,68.36,68.54,183300.0,23.3483,23.3653,23.2666,23.3279,183300.0
2008-06-16 13:15:00,68.55,68.73,68.55,68.71,65400.0,23.3313,23.3926,23.3313,23.3858,65400.0
2008-06-16 13:20:00,68.72,68.72,68.45,68.46,79300.0,23.3892,23.3892,23.2973,23.3007,79300.0
2008-06-16 13:25:00,68.48,68.67,68.43,68.45,163000.0,23.3075,23.3722,23.2905,23.2973,163000.0
2008-06-16 13:30:00,68.46,68.5,68.27,68.27,244800.0,23.3007,23.3143,23.236,23.236,244800.0
2008-06-16 13:35:00,68.28,68.29,68.07,68.11,170700.0,23.2394,23.2428,23.1679,23.1816,170700.0
2008-06-16 13:40:00,68.12,68.51,68.11,68.39,326700.0,23.185,23.3177,23.1816,23.2769,326700.0
2008-06-16 13:45:00,68.38,68.42,68.23,68.33,171000.0,23.2735,23.2871,23.2224,23.2564,171000.0
2008-06-16 13:50:00,68.32,68.41,68.17,68.29,123000.0,23.253,23.2837,23.202,23.2428,123000.0
2008-06-16 13:55:00,68.27,68.31,68.2,68.25,82100.0,23.236,23.2496,23.2122,23.2292,82100.0
2008-06-16 14:00:00,68.25,68.39,68.21,68.35,83200.0,23.2292,23.2769,23.2156,23.2632,83200.0
2008-06-16 14:05:00,68.36,68.47,68.31,68.35,145100.0,23.2666,23.3041,23.2496,23.2632,145100.0
2008-06-16 14:10:00,68.35,68.61,68.35,68.6,90000.0,23.2632,23.3517,23.2632,23.3483,90000.0
2008-06-16 14:15:00,68.6,68.86,68.6,68.83,124900.0,23.3483,23.4368,23.3483,23.4266,124900.0
2008-06-16 14:20:00,68.84,68.98,68.79,68.91,162700.0,23.43,23.4777,23.413,23.4538,162700.0
2008-06-16 14:25:00,68.89,69.09,68.86,69.0,247800.0,23.447,23.5151,23.4368,23.4845,247800.0
2008-06-16 14:30:00,69.0,69.0,68.86,68.93,117200.0,23.4845,23.4845,23.4368,23.4606,117200.0
2008-06-16 14:35:00,68.93,69.13,68.88,69.05,233100.0,23.4606,23.5287,23.4436,23.5015,233100.0
2008-06-16 14:40:00,69.05,69.18,68.98,69.0,116000.0,23.5015,23.5457,23.4777,23.4845,116000.0
2008-06-16 14:45:00,69.0,69.05,69.0,69.01,82000.0,23.4845,23.5015,23.4845,23.4879,82000.0
2008-06-16 14:50:00,69.02,69.05,68.95,69.02,91600.0,23.4913,23.5015,23.4675,23.4913,91600.0
2008-06-16 14:55:00,69.01,69.04,69.0,69.0,65800.0,23.4879,23.4981,23.4845,23.4845,65800.0
2008-06-16 15:00:00,69.0,69.03,68.88,69.0,139500.0,23.4845,23.4947,23.4436,23.4845,139500.0
2008-06-16 15:05:00,68.98,69.02,68.92,68.94,145300.0,23.4777,23.4913,23.4572,23.464,145300.0
2008-06-16 15:10:00,68.95,68.97,68.82,68.83,154200.0,23.4675,23.4743,23.4232,23.4266,154200.0
2008-06-16 15:15:00,68.83,68.94,68.83,68.87,127800.0,23.4266,23.464,23.4266,23.4402,127800.0
2008-06-16 15:20:00,68.87,68.91,68.78,68.79,177400.0,23.4402,23.4538,23.4096,23.413,177400.0
2008-06-16 15:25:00,68.8,68.87,68.74,68.75,260300.0,23.4164,23.4402,23.396,23.3994,260300.0
2008-06-16 15:30:00,68.75,68.83,68.62,68.72,249200.0,23.3994,23.4266,23.3551,23.3892,249200.0
2008-06-16 15:35:00,68.74,68.79,68.65,68.7,163400.0,23.396,23.413,23.3653,23.3824,163400.0
2008-06-16 15:40:00,68.7,68.78,68.47,68.53,235600.0,23.3824,23.4096,23.3041,23.3245,235600.0
2008-06-16 15:45:00,68.53,68.56,68.4,68.43,162400.0,23.3245,23.3347,23.2803,23.2905,162400.0
2008-06-16 15:50:00,68.42,68.5,68.3,68.38,204200.0,23.2871,23.3143,23.2462,23.2735,204200.0
2008-06-16 15:55:00,68.38,68.47,68.27,68.42,297200.0,23.2735,23.3041,23.236,23.2871,297200.0
2008-06-17 09:30:00,69.3,69.44,68.7,69.16,217700.0,23.5866,23.6342,23.3824,23.5389,217700.0
2008-06-17 09:35:00,69.16,69.17,68.82,68.97,200400.0,23.5389,23.5423,23.4232,23.4743,200400.0
2008-06-17 09:40:00,68.97,69.12,68.84,68.88,251800.0,23.4743,23.5253,23.43,23.4436,251800.0
2008-06-17 09:45:00,68.87,69.02,68.83,69.01,146800.0,23.4402,23.4913,23.4266,23.4879,146800.0
2008-06-17 09:50:00,68.99,69.42,68.93,69.38,197200.0,23.4811,23.6274,23.4606,23.6138,197200.0
2008-06-17 09:55:00,69.37,69.43,69.21,69.31,185400.0,23.6104,23.6308,23.5559,23.59,185400.0
2008-06-17 10:00:00,69.32,69.44,69.1,69.18,169900.0,23.5934,23.6342,23.5185,23.5457,169900.0
2008-06-17 10:05:00,69.18,69.19,69.03,69.06,95100.0,23.5457,23.5491,23.4947,23.5049,95100.0
2008-06-17 10:10:00,69.06,69.13,68.75,68.79,128000.0,23.5049,23.5287,23.3994,23.413,128000.0
2008-06-17 10:15:00,68.8,68.87,68.76,68.84,172900.0,23.4164,23.4402,23.4028,23.43,172900.0
2008-06-17 10:20:00,68.81,68.92,68.7,68.85,112200.0,23.4198,23.4572,23.3824,23.4334,112200.0
2008-06-17 10:25:00,68.84,69.15,68.78,69.1,102700.0,23.43,23.5355,23.4096,23.5185,102700.0
2008-06-17 10:30:00,69.11,69.19,69.07,69.18,93300.0,23.5219,23.5491,23.5083,23.5457,93300.0
2008-06-17 10:35:00,69.18,69.18,69.03,69.08,69700.0,23.5457,23.5457,23.4947,23.5117,69700.0
2008-06-17 10:40:00,69.09,69.18,68.95,69.1,174600.0,23.5151,23.5457,23.4675,23.5185,174600.0
2008-06-17 10:45:00,69.12,69.18,68.8,69.17,93500.0,23.5253,23.5457,23.4164,23.5423,93500.0
2008-06-17 10:50:00,69.15,69.4,69.13,69.36,152400.0,23.5355,23.6206,23.5287,23.607,152400.0
2008-06-17 10:55:00,69.35,69.47,69.34,69.38,103000.0,23.6036,23.6444,23.6002,23.6138,103000.0
2008-06-17 11:00:00,69.39,69.45,69.14,69.35,75100.0,23.6172,23.6376,23.5321,23.6036,75100.0
2008-06-17 11:05:00,69.33,69.5,69.32,69.5,147500.0,23.5968,23.6546,23.5934,23.6546,147500.0
2008-06-17 11:10:00,69.5,69.82,69.5,69.67,282900.0,23.6546,23.7636,23.6546,23.7125,282900.0
2008-06-17 11:15:00,69.67,69.67,69.49,69.62,119100.0,23.7125,23.7125,23.6512,23.6955,119100.0
2008-06-17 11:20:00,69.63,69.74,69.56,69.72,162600.0,23.6989,23.7363,23.6751,23.7295,162600.0
2008-06-17 11:25:00,69.71,69.77,69.53,69.55,179100.0,23.7261,23.7465,23.6649,23.6717,179100.0
2008-06-17 11:30:00,69.52,69.67,69.26,69.31,258000.0,23.6615,23.7125,23.573,23.59,258000.0
2008-06-17 11:35:00,69.31,69.31,69.15,69.29,160800.0,23.59,23.59,23.5355,23.5832,160800.0
2008-06-17 11:40:00,69.29,69.36,69.2,69.26,115700.0,23.5832,23.607,23.5525,23.573,115700.0
2008-06-17 11:45:00,69.25,69.27,69.09,69.1,104500.0,23.5696,23.5764,23.5151,23.5185,104500.0
2008-06-17 11:50:00,69.09,69.32,69.08,69.26,95700.0,23.5151,23.5934,23.5117,23.573,95700.0
2008-06-17 11:55:00,69.25,69.4,69.24,69.36,64900.0,23.5696,23.6206,23.5662,23.607,64900.0
2008-06-17 12:00:00,69.36,69.47,69.34,69.43,100800.0,23.607,23.6444,23.6002,23.6308,100800.0
2008-06-17 12:05:00,69.44,69.49,69.39,69.46,71300.0,23.6342,23.6512,23.6172,23.641,71300.0
2008-06-17 12:10:00,69.47,69.58,69.46,69.58,64900.0,23.6444,23.6819,23.641,23.6819,64900.0
2008-06-17 12:15:00,69.58,69.65,69.53,69.53,88000.0,23.6819,23.7057,23.6649,23.6649,88000.0
2008-06-17 12:20:00,69.54,69.67,69.54,69.57,93500.0,23.6683,23.7125,23.6683,23.6785,93500.0
2008-06-17 12:25:00,69.57,69.62,69.49,69.53,82800.0,23.6785,23.6955,23.6512,23.6649,82800.0
2008-06-17 12:30:00,69.53,69.68,69.51,69.51,115600.0,23.6649,23.7159,23.6581,23.6581,115600.0
2008-06-17 12:35:00,69.49,69.62,69.44,69.58,61400.0,23.6512,23.6955,23.6342,23.6819,61400.0
2008-06-17 12:40:00,69.59,69.59,69.46,69.51,71600.0,23.6853,23.6853,23.641,23.6581,71600.0
2008-06-17 12:45:00,69.52,69.52,69.4,69.43,63900.0,23.6615,23.6615,23.6206,23.6308,63900.0
2008-06-17 12:50:00,69.44,69.49,69.42,69.45,38800.0,23.6342,23.6512,23.6274,23.6376,38800.0
2008-06-17 12:55:00,69.44,69.51,69.4,69.46,62600.0,23.6342,23.6581,23.6206,23.641,62600.0
2008-06-17 13:00:00,69.45,69.56,69.41,69.51,67400.0,23.6376,23.6751,23.624,23.6581,67400.0
2008-06-17 13:05:00,69.51,69.68,69.48,69.67,56000.0,23.6581,23.7159,23.6478,23.7125,56000.0
2008-06-17 13:10:00,69.69,69.79,69.59,69.71,101300.0,23.7193,23.7534,23.6853,23.7261,101300.0
2008-06-17 13:15:00,69.71,69.89,69.71,69.85,128700.0,23.7261,23.7874,23.7261,23.7738,128700.0
2008-06-17 13:20:00,69.86,69.99,69.77,69.96,91200.0,23.7772,23.8214,23.7465,23.8112,91200.0
2008-06-17 13:25:00,69.95,69.99,69.85,69.9,123100.0,23.8078,23.8214,23.7738,23.7908,123100.0
2008-06-17 13:30:00,69.9,69.93,69.76,69.9,99300.0,23.7908,23.801,23.7431,23.7908,99300.0
2008-06-17 13:35:00,69.89,70.0,69.89,69.9,105100.0,23.7874,23.8248,23.7874,23.7908,105100.0
2008-06-17 13:40:00,69.9,69.91,69.65,69.68,123200.0,23.7908,23.7942,23.7057,23.7159,123200.0
2008-06-17 13:45:00,69.69,69.85,69.64,69.8,116100.0,23.7193,23.7738,23.7023,23.7568,116100.0
2008-06-17 13:50:00,69.8,69.88,69.78,69.8,74800.0,23.7568,23.784,23.7499,23.7568,74800.0
2008-06-17 13:55:00,69.8,69.88,69.69,69.84,77200.0,23.7568,23.784,23.7193,23.7704,77200.0
2008-06-17 14:00:00,69.84,69.89,69.8,69.82,43600.0,23.7704,23.7874,23.7568,23.7636,43600.0
2008-06-17 14:05:00,69.82,69.89,69.78,69.84,102200.0,23.7636,23.7874,23.7499,23.7704,102200.0
2008-06-17 14:10:00,69.85,69.94,69.84,69.91,93000.0,23.7738,23.8044,23.7704,23.7942,93000.0
2008-06-17 14:15:00,69.91,69.98,69.82,69.83,100800.0,23.7942,23.818,23.7636,23.767,100800.0
2008-06-17 14:20:00,69.85,69.94,69.8,69.84,91000.0,23.7738,23.8044,23.7568,23.7704,91000.0
2008-06-17 14:25:00,69.84,69.86,69.71,69.75,115400.0,23.7704,23.7772,23.7261,23.7397,115400.0
2008-06-17 14:30:00,69.75,70.0,69.7,69.96,460600.0,23.7397,23.8248,23.7227,23.8112,460600.0
2008-06-17 14:35:00,69.96,69.99,69.85,69.86,158800.0,23.8112,23.8214,23.7738,23.7772,158800.0
2008-06-17 14:40:00,69.86,69.97,69.69,69.97,132000.0,23.7772,23.8146,23.7193,23.8146,132000.0
2008-06-17 14:45:00,69.97,70.12,69.96,70.08,272300.0,23.8146,23.8657,23.8112,23.8521,272300.0
2008-06-17 14:50:00,70.09,70.11,70.02,70.08,149000.0,23.8555,23.8623,23.8316,23.8521,149000.0
2008-06-17 14:55:00,70.07,70.34,70.07,70.25,263300.0,23.8486,23.9405,23.8486,23.9099,263300.0
2008-06-17 15:00:00,70.23,70.3,70.13,70.23,130300.0,23.9031,23.9269,23.8691,23.9031,130300.0
2008-06-17 15:05:00,70.22,70.29,70.15,70.15,118600.0,23.8997,23.9235,23.8759,23.8759,118600.0
2008-06-17 15:10:00,70.15,70.2,70.0,70.13,227900.0,23.8759,23.8929,23.8248,23.8691,227900.0
2008-06-17 15:15:00,70.13,70.13,69.87,69.88,147400.0,23.8691,23.8691,23.7806,23.784,147400.0
2008-06-17 15:20:00,69.87,69.88,69.54,69.61,218100.0,23.7806,23.784,23.6683,23.6921,218100.0
2008-06-17 15:25:00,69.6,69.85,69.59,69.82,196600.0,23.6887,23.7738,23.6853,23.7636,196600.0
2008-06-17 15:30:00,69.82,69.87,69.73,69.85,216000.0,23.7636,23.7806,23.7329,23.7738,216000.0
2008-06-17 15:35:00,69.85,69.87,69.63,69.66,205300.0,23.7738,23.7806,23.6989,23.7091,205300.0
2008-06-17 15:40:00,69.66,69.84,69.65,69.67,248400.0,23.7091,23.7704,23.7057,23.7125,248400.0
2008-06-17 15:45:00,69.68,69.75,69.64,69.68,203300.0,23.7159,23.7397,23.7023,23.7159,203300.0
2008-06-17 15:50:00,69.67,69.69,69.6,69.64,245000.0,23.7125,23.7193,23.6887,23.7023,245000.0
2008-06-17 15:55:00,69.64,69.82,69.58,69.61,461500.0,23.7023,23.7636,23.6819,23.6921,461500.0
2008-06-18 09:30:00,69.42,69.5,69.0,69.08,256800.0,23.6274,23.6546,23.4845,23.5117,256800.0
2008-06-18 09:35:00,69.09,69.39,68.9,69.25,148100.0,23.5151,23.6172,23.4504,23.5696,148100.0
2008-06-18 09:40:00,69.26,69.36,69.17,69.24,107900.0,23.573,23.607,23.5423,23.5662,107900.0
2008-06-18 09:45:00,69.21,69.28,69.08,69.1,101900.0,23.5559,23.5798,23.5117,23.5185,101900.0
2008-06-18 09:50:00,69.12,69.2,69.06,69.14,99800.0,23.5253,23.5525,23.5049,23.5321,99800.0
2008-06-18 09:55:00,69.14,69.16,68.82,68.94,175200.0,23.5321,23.5389,23.4232,23.464,175200.0
2008-06-18 10:00:00,68.94,69.08,68.72,69.05,193600.0,23.464,23.5117,23.3892,23.5015,193600.0
2008-06-18 10:05:00,69.04,69.23,68.98,69.09,211000.0,23.4981,23.5628,23.4777,23.5151,211000.0
2008-06-18 10:10:00,69.11,69.4,69.04,69.16,326600.0,23.5219,23.6206,23.4981,23.5389,326600.0
2008-06-18 10:15:00,69.16,69.16,69.0,69.1,113300.0,23.5389,23.5389,23.4845,23.5185,113300.0
2008-06-18 10:20:00,69.1,69.1,68.81,68.87,110100.0,23.5185,23.5185,23.4198,23.4402,110100.0
2008-06-18 10:25:00,68.87,68.92,68.71,68.72,138700.0,23.4402,23.4572,23.3858,23.3892,138700.0
2008-06-18 10:30:00,68.73,68.76,68.46,68.53,223400.0,23.3926,23.4028,23.3007,23.3245,223400.0
2008-06-18 10:35:00,68.54,68.8,68.4,68.69,257800.0,23.3279,23.4164,23.2803,23.379,257800.0
2008-06-18 10:40:00,68.68,68.7,68.32,68.34,133800.0,23.3756,23.3824,23.253,23.2598,133800.0
2008-06-18 10:45:00,68.35,68.6,68.11,68.25,358500.0,23.2632,23.3483,23.1816,23.2292,358500.0
2008-06-18 10:50:00,68.24,68.26,67.95,68.0,281800.0,23.2258,23.2326,23.1271,23.1441,281800.0
2008-06-18 10:55:00,68.0,68.44,67.97,68.42,167200.0,23.1441,23.2939,23.1339,23.2871,167200.0
2008-06-18 11:00:00,68.4,68.44,68.16,68.2,128700.0,23.2803,23.2939,23.1986,23.2122,128700.0
2008-06-18 11:05:00,68.19,68.34,68.16,68.25,102400.0,23.2088,23.2598,23.1986,23.2292,102400.0
2008-06-18 11:10:00,68.28,68.39,68.24,68.29,164600.0,23.2394,23.2769,23.2258,23.2428,164600.0
2008-06-18 11:15:00,68.29,68.3,68.09,68.1,75300.0,23.2428,23.2462,23.1747,23.1782,75300.0
2008-06-18 11:20:00,68.11,68.27,67.65,67.83,269100.0,23.1816,23.236,23.025,23.0863,269100.0
2008-06-18 11:25:00,67.83,68.27,67.83,68.09,124500.0,23.0863,23.236,23.0863,23.1747,124500.0
2008-06-18 11:30:00,68.11,68.24,67.98,68.2,179200.0,23.1816,23.2258,23.1373,23.2122,179200.0
2008-06-18 11:35:00,68.18,68.37,68.17,68.25,166700.0,23.2054,23.27,23.202,23.2292,166700.0
2008-06-18 11:40:00,68.25,68.43,68.22,68.43,99300.0,23.2292,23.2905,23.219,23.2905,99300.0
2008-06-18 11:45:00,68.42,68.42,68.29,68.4,44900.0,23.2871,23.2871,23.2428,23.2803,44900.0
2008-06-18 11:50:00,68.41,68.43,68.26,68.36,96800.0,23.2837,23.2905,23.2326,23.2666,96800.0
2008-06-18 11:55:00,68.34,68.49,68.27,68.45,100900.0,23.2598,23.3109,23.236,23.2973,100900.0
2008-06-18 12:00:00,68.46,68.48,68.32,68.36,80100.0,23.3007,23.3075,23.253,23.2666,80100.0
2008-06-18 12:05:00,68.36,68.37,68.23,68.24,64900.0,23.2666,23.27,23.2224,23.2258,64900.0
2008-06-18 12:10:00,68.24,68.36,68.21,68.27,96300.0,23.2258,23.2666,23.2156,23.236,96300.0
2008-06-18 12:15:00,68.29,68.35,68.24,68.25,64800.0,23.2428,23.2632,23.2258,23.2292,64800.0
2008-06-18 12:20:00,68.25,68.35,68.24,68.32,37300.0,23.2292,23.2632,23.2258,23.253,37300.0
2008-06-18 12:25:00,68.33,68.39,68.24,68.31,42200.0,23.2564,23.2769,23.2258,23.2496,42200.0
2008-06-18 12:30:00,68.3,68.46,68.27,68.43,49700.0,23.2462,23.3007,23.236,23.2905,49700.0
2008-06-18 12:35:00,68.44,68.46,68.38,68.43,30900.0,23.2939,23.3007,23.2735,23.2905,30900.0
2008-06-18 12:40:00,68.44,68.46,68.29,68.37,48900.0,23.2939,23.3007,23.2428,23.27,48900.0
2008-06-18 12:45:00,68.37,68.44,68.34,68.4,56100.0,23.27,23.2939,23.2598,23.2803,56100.0
2008-06-18 12:50:00,68.38,68.49,68.35,68.4,97300.0,23.2735,23.3109,23.2632,23.2803,97300.0
2008-06-18 12:55:00,68.4,68.4,68.16,68.24,105800.0,23.2803,23.2803,23.1986,23.2258,105800.0
2008-06-18 13:00:00,68.25,68.3,68.18,68.19,59800.0,23.2292,23.2462,23.2054,23.2088,59800.0
2008-06-18 13:05:00,68.19,68.23,68.01,68.03,106100.0,23.2088,23.2224,23.1475,23.1543,106100.0
2008-06-18 13:10:00,68.03,68.72,68.0,68.04,154700.0,23.1543,23.3892,23.1441,23.1577,154700.0
2008-06-18 13:15:00,68.04,68.25,68.0,68.07,169700.0,23.1577,23.2292,23.1441,23.1679,169700.0
2008-06-18 13:20:00,68.07,68.34,68.0,68.03,123700.0,23.1679,23.2598,23.1441,23.1543,123700.0
2008-06-18 13:25:00,68.02,68.03,67.88,68.02,227200.0,23.1509,23.1543,23.1033,23.1509,227200.0
2008-06-18 13:30:00,68.01,68.09,67.92,68.04,80200.0,23.1475,23.1747,23.1169,23.1577,80200.0
2008-06-18 13:35:00,68.05,68.18,68.01,68.06,112800.0,23.1611,23.2054,23.1475,23.1645,112800.0
2008-06-18 13:40:00,68.07,68.13,68.0,68.06,88200.0,23.1679,23.1884,23.1441,23.1645,88200.0
2008-06-18 13:45:00,68.06,68.09,67.91,67.99,74700.0,23.1645,23.1747,23.1135,23.1407,74700.0
2008-06-18 13:50:00,67.99,68.18,67.98,68.06,72200.0,23.1407,23.2054,23.1373,23.1645,72200.0
2008-06-18 13:55:00,68.08,68.35,68.06,68.25,123800.0,23.1713,23.2632,23.1645,23.2292,123800.0
2008-06-18 14:00:00,68.27,68.35,68.2,68.24,130500.0,23.236,23.2632,23.2122,23.2258,130500.0
2008-06-18 14:05:00,68.26,68.46,68.26,68.3,127300.0,23.2326,23.3007,23.2326,23.2462,127300.0
2008-06-18 14:10:00,68.3,68.41,68.27,68.35,87000.0,23.2462,23.2837,23.236,23.2632,87000.0
2008-06-18 14:15:00,68.35,68.44,68.21,68.23,113200.0,23.2632,23.2939,23.2156,23.2224,113200.0
2008-06-18 14:20:00,68.22,68.31,68.15,68.24,109600.0,23.219,23.2496,23.1952,23.2258,109600.0
2008-06-18 14:25:00,68.23,68.41,68.22,68.33,150900.0,23.2224,23.2837,23.219,23.2564,150900.0
2008-06-18 14:30:00,68.35,68.49,68.29,68.49,121200.0,23.2632,23.3109,23.2428,23.3109,121200.0
2008-06-18 14:35:00,68.5,68.67,68.39,68.45,96300.0,23.3143,23.3722,23.2769,23.2973,96300.0
2008-06-18 14:40:00,68.42,68.5,68.35,68.43,64600.0,23.2871,23.3143,23.2632,23.2905,64600.0
2008-06-18 14:45:00,68.45,68.46,68.33,68.35,52600.0,23.2973,23.3007,23.2564,23.2632,52600.0
2008-06-18 14:50:00,68.36,68.46,68.34,68.4,47000.0,23.2666,23.3007,23.2598,23.2803,47000.0
2008-06-18 14:55:00,68.38,68.46,68.31,68.34,72700.0,23.2735,23.3007,23.2496,23.2598,72700.0
2008-06-18 15:00:00,68.34,68.39,68.28,68.29,76200.0,23.2598,23.2769,23.2394,23.2428,76200.0
2008-06-18 15:05:00,68.28,68.6,68.28,68.46,135100.0,23.2394,23.3483,23.2394,23.3007,135100.0
2008-06-18 15:10:00,68.48,68.53,68.35,68.37,89200.0,23.3075,23.3245,23.2632,23.27,89200.0
2008-06-18 15:15:00,68.39,68.81,68.37,68.76,118100.0,23.2769,23.4198,23.27,23.4028,118100.0
2008-06-18 15:20:00,68.78,68.84,68.59,68.66,183500.0,23.4096,23.43,23.3449,23.3687,183500.0
2008-06-18 15:25:00,68.65,68.75,68.55,68.65,186000.0,23.3653,23.3994,23.3313,23.3653,186000.0
2008-06-18 15:30:00,68.65,68.7,68.38,68.43,209600.0,23.3653,23.3824,23.2735,23.2905,209600.0
2008-06-18 15:35:00,68.43,68.49,68.31,68.36,244300.0,23.2905,23.3109,23.2496,23.2666,244300.0
2008-06-18 15:40:00,68.35,68.55,68.33,68.48,431300.0,23.2632,23.3313,23.2564,23.3075,431300.0
2008-06-18 15:45:00,68.48,68.57,68.39,68.46,497500.0,23.3075,23.3381,23.2769,23.3007,497500.0
2008-06-18 15:50:00,68.46,68.76,68.43,68.7,643000.0,23.3007,23.4028,23.2905,23.3824,643000.0
2008-06-18 15:55:00,68.69,68.88,68.5,68.7,645800.0,23.379,23.4436,23.3143,23.3824,645800.0
2008-06-19 09:30:00,68.79,68.99,68.18,68.45,341800.0,23.413,23.4811,23.2054,23.2973,341800.0
2008-06-19 09:35:00,68.45,68.6,68.35,68.45,180700.0,23.2973,23.3483,23.2632,23.2973,180700.0
2008-06-19 09:40:00,68.43,68.54,68.32,68.4,276700.0,23.2905,23.3279,23.253,23.2803,276700.0
2008-06-19 09:45:00,68.4,68.52,68.36,68.44,148900.0,23.2803,23.3211,23.2666,23.2939,148900.0
2008-06-19 09:50:00,68.44,68.45,68.16,68.43,223300.0,23.2939,23.2973,23.1986,23.2905,223300.0
2008-06-19 09:55:00,68.42,68.52,68.14,68.15,266000.0,23.2871,23.3211,23.1918,23.1952,266000.0
2008-06-19 10:00:00,68.18,68.2,67.82,67.91,328100.0,23.2054,23.2122,23.0829,23.1135,328100.0
2008-06-19 10:05:00,67.91,68.13,67.35,67.35,463300.0,23.1135,23.1884,22.9229,22.9229,463300.0
2008-06-19 10:10:00,67.39,67.5,67.16,67.25,250900.0,22.9365,22.9739,22.8582,22.8888,250900.0
2008-06-19 10:15:00,67.25,67.59,67.18,67.51,290800.0,22.8888,23.0046,22.865,22.9773,290800.0
2008-06-19 10:20:00,67.51,67.57,67.25,67.36,206300.0,22.9773,22.9978,22.8888,22.9263,206300.0
2008-06-19 10:25:00,67.36,67.51,67.32,67.36,170700.0,22.9263,22.9773,22.9127,22.9263,170700.0
2008-06-19 10:30:00,67.38,67.51,67.32,67.46,157300.0,22.9331,22.9773,22.9127,22.9603,157300.0
2008-06-19 10:35:00,67.44,67.53,67.3,67.44,235000.0,22.9535,22.9841,22.9059,22.9535,235000.0
2008-06-19 10:40:00,67.42,67.42,67.25,67.31,116900.0,22.9467,22.9467,22.8888,22.9093,116900.0
2008-06-19 10:45:00,67.32,67.48,67.25,67.45,316600.0,22.9127,22.9671,22.8888,22.9569,316600.0
2008-06-19 10:50:00,67.45,67.7,67.36,67.58,166800.0,22.9569,23.042,22.9263,23.0012,166800.0
2008-06-19 10:55:00,67.58,67.79,67.58,67.75,110500.0,23.0012,23.0726,23.0012,23.059,110500.0
2008-06-19 11:00:00,67.76,67.83,67.65,67.75,174800.0,23.0624,23.0863,23.025,23.059,174800.0
2008-06-19 11:05:00,67.77,67.79,67.51,67.59,187900.0,23.0658,23.0726,22.9773,23.0046,187900.0
2008-06-19 11:10:00,67.58,67.64,67.5,67.57,128300.0,23.0012,23.0216,22.9739,22.9978,128300.0
2008-06-19 11:15:00,67.57,67.66,67.53,67.65,96200.0,22.9978,23.0284,22.9841,23.025,96200.0
2008-06-19 11:20:00,67.64,67.7,67.5,67.59,147300.0,23.0216,23.042,22.9739,23.0046,147300.0
2008-06-19 11:25:00,67.59,67.74,67.52,67.72,158000.0,23.0046,23.0556,22.9807,23.0488,158000.0
2008-06-19 11:30:00,67.74,67.78,67.42,67.63,201900.0,23.0556,23.0692,22.9467,23.0182,201900.0
2008-06-19 11:35:00,67.63,67.66,67.17,67.2,283000.0,23.0182,23.0284,22.8616,22.8718,283000.0
2008-06-19 11:40:00,67.19,67.38,66.77,67.05,312100.0,22.8684,22.9331,22.7255,22.8208,312100.0
2008-06-19 11:45:00,67.06,67.14,66.77,66.8,579600.0,22.8242,22.8514,22.7255,22.7357,579600.0
2008-06-19 11:50:00,66.8,66.89,66.5,66.5,477300.0,22.7357,22.7663,22.6336,22.6336,477300.0
2008-06-19 11:55:00,66.5,66.66,66.46,66.55,305000.0,22.6336,22.688,22.62,22.6506,305000.0
2008-06-19 12:00:00,66.56,66.59,66.42,66.56,276900.0,22.654,22.6642,22.6064,22.654,276900.0
2008-06-19 12:05:00,66.55,66.72,66.18,66.35,478000.0,22.6506,22.7085,22.5247,22.5825,478000.0
2008-06-19 12:10:00,66.35,66.47,66.33,66.41,247400.0,22.5825,22.6234,22.5757,22.603,247400.0
2008-06-19 12:15:00,66.41,66.48,66.36,66.42,130900.0,22.603,22.6268,22.5859,22.6064,130900.0
2008-06-19 12:20:00,66.42,66.74,66.4,66.46,180500.0,22.6064,22.7153,22.5995,22.62,180500.0
2008-06-19 12:25:00,66.46,66.49,65.74,66.34,158300.0,22.62,22.6302,22.3749,22.5791,158300.0
2008-06-19 12:30:00,66.35,66.65,66.27,66.62,141300.0,22.5825,22.6846,22.5553,22.6744,141300.0
2008-06-19 12:35:00,66.64,66.69,66.41,66.5,200100.0,22.6812,22.6983,22.603,22.6336,200100.0
2008-06-19 12:40:00,66.49,66.52,66.41,66.42,102900.0,22.6302,22.6404,22.603,22.6064,102900.0
2008-06-19 12:45:00,66.43,66.59,66.43,66.54,65500.0,22.6098,22.6642,22.6098,22.6472,65500.0
2008-06-19 12:50:00,66.53,66.72,66.49,66.63,105100.0,22.6438,22.7085,22.6302,22.6778,105100.0
2008-06-19 12:55:00,66.65,66.71,66.5,66.59,80900.0,22.6846,22.7051,22.6336,22.6642,80900.0
2008-06-19 13:00:00,66.57,66.64,66.42,66.44,226300.0,22.6574,22.6812,22.6064,22.6132,226300.0
2008-06-19 13:05:00,66.49,66.49,66.32,66.34,174500.0,22.6302,22.6302,22.5723,22.5791,174500.0
2008-06-19 13:10:00,66.34,66.43,66.25,66.28,155900.0,22.5791,22.6098,22.5485,22.5587,155900.0
2008-06-19 13:15:00,66.28,66.39,66.22,66.23,114300.0,22.5587,22.5961,22.5383,22.5417,114300.0
2008-06-19 13:20:00,66.25,66.29,66.2,66.29,185600.0,22.5485,22.5621,22.5315,22.5621,185600.0
2008-06-19 13:25:00,66.28,66.48,66.28,66.44,141200.0,22.5587,22.6268,22.5587,22.6132,141200.0
2008-06-19 13:30:00,66.42,66.44,66.27,66.32,155700.0,22.6064,22.6132,22.5553,22.5723,155700.0
2008-06-19 13:35:00,66.32,66.42,66.23,66.34,223600.0,22.5723,22.6064,22.5417,22.5791,223600.0
2008-06-19 13:40:00,66.34,66.38,66.21,66.24,128700.0,22.5791,22.5927,22.5349,22.5451,128700.0
2008-06-19 13:45:00,66.24,66.36,66.17,66.36,127200.0,22.5451,22.5859,22.5213,22.5859,127200.0
2008-06-19 13:50:00,66.36,66.81,66.34,66.76,224500.0,22.5859,22.7391,22.5791,22.7221,224500.0
2008-06-19 13:55:00,66.75,66.91,66.35,66.72,224300.0,22.7187,22.7731,22.5825,22.7085,224300.0
2008-06-19 14:00:00,66.72,66.72,66.55,66.64,188500.0,22.7085,22.7085,22.6506,22.6812,188500.0
2008-06-19 14:05:00,66.64,66.79,66.55,66.77,131700.0,22.6812,22.7323,22.6506,22.7255,131700.0
2008-06-19 14:10:00,66.77,66.92,66.7,66.91,148100.0,22.7255,22.7765,22.7017,22.7731,148100.0
2008-06-19 14:15:00,66.93,66.94,66.76,66.82,101500.0,22.7799,22.7833,22.7221,22.7425,101500.0
2008-06-19 14:20:00,66.81,66.82,66.61,66.63,119100.0,22.7391,22.7425,22.671,22.6778,119100.0
2008-06-19 14:25:00,66.64,66.72,66.41,66.48,279500.0,22.6812,22.7085,22.603,22.6268,279500.0
2008-06-19 14:30:00,66.47,66.68,66.43,66.5,390300.0,22.6234,22.6948,22.6098,22.6336,390300.0
2008-06-19 14:35:00,66.5,66.56,66.41,66.51,185900.0,22.6336,22.654,22.603,22.637,185900.0
2008-06-19 14:40:00,66.49,66.55,66.41,66.43,240500.0,22.6302,22.6506,22.603,22.6098,240500.0
2008-06-19 14:45:00,66.43,66.49,66.41,66.45,142100.0,22.6098,22.6302,22.603,22.6166,142100.0
2008-06-19 14:50:00,66.45,66.48,66.4,66.43,93900.0,22.6166,22.6268,22.5995,22.6098,93900.0
2008-06-19 14:55:00,66.42,66.51,66.31,66.44,161200.0,22.6064,22.637,22.5689,22.6132,161200.0
2008-06-19 15:00:00,66.45,66.8,66.44,66.74,240400.0,22.6166,22.7357,22.6132,22.7153,240400.0
2008-06-19 15:05:00,66.74,66.74,66.52,66.53,199700.0,22.7153,22.7153,22.6404,22.6438,199700.0
2008-06-19 15:10:00,66.53,66.55,66.34,66.55,159300.0,22.6438,22.6506,22.5791,22.6506,159300.0
2008-06-19 15:15:00,66.55,66.63,66.46,66.5,156900.0,22.6506,22.6778,22.62,22.6336,156900.0
2008-06-19 15:20:00,66.5,66.54,66.4,66.49,173900.0,22.6336,22.6472,22.5995,22.6302,173900.0
2008-06-19 15:25:00,66.49,66.5,66.4,66.43,186600.0,22.6302,22.6336,22.5995,22.6098,186600.0
2008-06-19 15:30:00,66.44,66.52,66.4,66.44,167500.0,22.6132,22.6404,22.5995,22.6132,167500.0
2008-06-19 15:35:00,66.44,66.52,66.3,66.37,312000.0,22.6132,22.6404,22.5655,22.5893,312000.0
2008-06-19 15:40:00,66.37,66.56,66.35,66.52,297900.0,22.5893,22.654,22.5825,22.6404,297900.0
2008-06-19 15:45:00,66.51,66.77,66.44,66.7,531100.0,22.637,22.7255,22.6132,22.7017,531100.0
2008-06-19 15:50:00,66.7,66.83,66.54,66.82,626900.0,22.7017,22.7459,22.6472,22.7425,626900.0
2008-06-19 15:55:00,66.83,66.87,66.55,66.65,598300.0,22.7459,22.7595,22.6506,22.6846,598300.0
2008-06-20 09:30:00,66.94,67.32,66.94,67.07,446600.0,22.7833,22.9127,22.7833,22.8276,446600.0
2008-06-20 09:35:00,67.07,67.3,66.99,67.08,488800.0,22.8276,22.9059,22.8004,22.831,488800.0
2008-06-20 09:40:00,67.09,67.15,66.55,66.56,267000.0,22.8344,22.8548,22.6506,22.654,267000.0
2008-06-20 09:45:00,66.56,66.65,66.23,66.4,376600.0,22.654,22.6846,22.5417,22.5995,376600.0
2008-06-20 09:50:00,66.41,66.44,66.12,66.12,410600.0,22.603,22.6132,22.5042,22.5042,410600.0
2008-06-20 09:55:00,66.12,66.22,65.67,65.8,409000.0,22.5042,22.5383,22.3511,22.3953,409000.0
2008-06-20 10:00:00,65.83,65.86,65.65,65.71,202600.0,22.4055,22.4158,22.3443,22.3647,202600.0
2008-06-20 10:05:00,65.72,65.92,65.58,65.88,194400.0,22.3681,22.4362,22.3205,22.4226,194400.0
2008-06-20 10:10:00,65.88,66.41,65.84,66.33,240700.0,22.4226,22.603,22.4089,22.5757,240700.0
2008-06-20 10:15:00,66.33,66.4,66.19,66.36,321500.0,22.5757,22.5995,22.5281,22.5859,321500.0
2008-06-20 10:20:00,66.34,66.37,66.13,66.23,126200.0,22.5791,22.5893,22.5077,22.5417,126200.0
2008-06-20 10:25:00,66.25,66.38,66.12,66.28,109500.0,22.5485,22.5927,22.5042,22.5587,109500.0
2008-06-20 10:30:00,66.27,66.41,66.26,66.32,204800.0,22.5553,22.603,22.5519,22.5723,204800.0
2008-06-20 10:35:00,66.33,66.36,66.08,66.08,117200.0,22.5757,22.5859,22.4906,22.4906,117200.0
2008-06-20 10:40:00,66.09,66.13,66.0,66.08,140900.0,22.494,22.5077,22.4634,22.4906,140900.0
2008-06-20 10:45:00,66.1,66.19,65.91,66.0,231800.0,22.4974,22.5281,22.4328,22.4634,231800.0
2008-06-20 10:50:00,66.0,66.02,65.77,65.85,262100.0,22.4634,22.4702,22.3851,22.4124,262100.0
2008-06-20 10:55:00,65.86,66.0,65.82,65.99,125500.0,22.4158,22.4634,22.4021,22.46,125500.0
2008-06-20 11:00:00,65.99,66.16,65.93,65.95,123000.0,22.46,22.5179,22.4396,22.4464,123000.0
2008-06-20 11:05:00,65.95,66.37,65.94,66.25,126700.0,22.4464,22.5893,22.443,22.5485,126700.0
2008-06-20 11:10:00,66.25,66.25,66.07,66.1,80000.0,22.5485,22.5485,22.4872,22.4974,80000.0
2008-06-20 11:15:00,66.1,66.25,66.09,66.18,120300.0,22.4974,22.5485,22.494,22.5247,120300.0
2008-06-20 11:20:00,66.18,66.4,66.14,66.37,87300.0,22.5247,22.5995,22.5111,22.5893,87300.0
2008-06-20 11:25:00,66.38,66.47,66.27,66.32,96500.0,22.5927,22.6234,22.5553,22.5723,96500.0
2008-06-20 11:30:00,66.3,66.35,66.13,66.23,196800.0,22.5655,22.5825,22.5077,22.5417,196800.0
2008-06-20 11:35:00,66.25,66.27,66.13,66.19,81800.0,22.5485,22.5553,22.5077,22.5281,81800.0
2008-06-20 11:40:00,66.2,66.38,66.15,66.29,129000.0,22.5315,22.5927,22.5145,22.5621,129000.0
2008-06-20 11:45:00,66.3,66.35,66.18,66.23,88800.0,22.5655,22.5825,22.5247,22.5417,88800.0
2008-06-20 11:50:00,66.22,66.36,66.22,66.3,78700.0,22.5383,22.5859,22.5383,22.5655,78700.0
2008-06-20 11:55:00,66.31,66.38,66.28,66.34,47700.0,22.5689,22.5927,22.5587,22.5791,47700.0
2008-06-20 12:00:00,66.34,66.34,66.15,66.16,50700.0,22.5791,22.5791,22.5145,22.5179,50700.0
2008-06-20 12:05:00,66.16,66.22,66.04,66.14,319600.0,22.5179,22.5383,22.477,22.5111,319600.0
2008-06-20 12:10:00,66.16,66.18,66.01,66.14,84100.0,22.5179,22.5247,22.4668,22.5111,84100.0
2008-06-20 12:15:00,66.12,66.14,66.0,66.0,41400.0,22.5042,22.5111,22.4634,22.4634,41400.0
2008-06-20 12:20:00,66.02,66.1,65.97,66.05,104200.0,22.4702,22.4974,22.4532,22.4804,104200.0
2008-06-20 12:25:00,66.06,66.09,65.98,66.07,56900.0,22.4838,22.494,22.4566,22.4872,56900.0
2008-06-20 12:30:00,66.07,66.1,65.96,66.02,59900.0,22.4872,22.4974,22.4498,22.4702,59900.0
2008-06-20 12:35:00,66.02,66.06,65.98,65.99,62200.0,22.4702,22.4838,22.4566,22.46,62200.0
2008-06-20 12:40:00,65.99,66.05,65.92,66.02,82400.0,22.46,22.4804,22.4362,22.4702,82400.0
2008-06-20 12:45:00,66.04,66.1,65.94,65.99,139500.0,22.477,22.4974,22.443,22.46,139500.0
2008-06-20 12:50:00,65.98,66.16,65.98,66.1,105600.0,22.4566,22.5179,22.4566,22.4974,105600.0
2008-06-20 12:55:00,66.09,66.17,66.06,66.11,54000.0,22.494,22.5213,22.4838,22.5008,54000.0
2008-06-20 13:00:00,66.12,66.16,66.07,66.13,61600.0,22.5042,22.5179,22.4872,22.5077,61600.0
2008-06-20 13:05:00,66.12,66.32,66.1,66.3,99400.0,22.5042,22.5723,22.4974,22.5655,99400.0
2008-06-20 13:10:00,66.3,66.35,66.12,66.33,130300.0,22.5655,22.5825,22.5042,22.5757,130300.0
2008-06-20 13:15:00,66.33,66.4,66.23,66.25,96600.0,22.5757,22.5995,22.5417,22.5485,96600.0
2008-06-20 13:20:00,66.25,66.25,66.06,66.19,87200.0,22.5485,22.5485,22.4838,22.5281,87200.0
2008-06-20 13:25:00,66.19,66.19,66.04,66.05,139400.0,22.5281,22.5281,22.477,22.4804,139400.0
2008-06-20 13:30:00,66.07,66.1,65.83,65.9,148400.0,22.4872,22.4974,22.4055,22.4294,148400.0
2008-06-20 13:35:00,65.91,65.92,65.81,65.84,101100.0,22.4328,22.4362,22.3987,22.4089,101100.0
2008-06-20 13:40:00,65.84,65.9,65.81,65.82,61100.0,22.4089,22.4294,22.3987,22.4021,61100.0
2008-06-20 13:45:00,65.83,65.98,65.8,65.89,128300.0,22.4055,22.4566,22.3953,22.426,128300.0
2008-06-20 13:50:00,65.89,65.9,65.75,65.8,104100.0,22.426,22.4294,22.3783,22.3953,104100.0
2008-06-20 13:55:00,65.79,65.8,65.63,65.65,96200.0,22.3919,22.3953,22.3375,22.3443,96200.0
2008-06-20 14:00:00,65.65,65.67,65.57,65.61,133900.0,22.3443,22.3511,22.3171,22.3307,133900.0
2008-06-20 14:05:00,65.63,65.72,65.58,65.61,176500.0,22.3375,22.3681,22.3205,22.3307,176500.0
2008-06-20 14:10:00,65.63,65.7,65.36,65.38,199700.0,22.3375,22.3613,22.2456,22.2524,199700.0
2008-06-20 14:15:00,65.38,65.41,65.17,65.32,237300.0,22.2524,22.2626,22.1809,22.232,237300.0
2008-06-20 14:20:00,65.33,65.49,65.29,65.45,111200.0,22.2354,22.2898,22.2218,22.2762,111200.0
2008-06-20 14:25:00,65.46,65.51,65.32,65.37,157600.0,22.2796,22.2966,22.232,22.249,157600.0
2008-06-20 14:30:00,65.37,65.39,65.26,65.28,95400.0,22.249,22.2558,22.2115,22.2184,95400.0
2008-06-20 14:35:00,65.28,65.29,65.05,65.07,228400.0,22.2184,22.2218,22.1401,22.1469,228400.0
2008-06-20 14:40:00,65.07,65.35,65.0,65.35,358600.0,22.1469,22.2422,22.1231,22.2422,358600.0
2008-06-20 14:45:00,65.35,65.45,65.09,65.24,274500.0,22.2422,22.2762,22.1537,22.2047,274500.0
2008-06-20 14:50:00,65.24,65.28,65.1,65.14,105500.0,22.2047,22.2184,22.1571,22.1707,105500.0
2008-06-20 14:55:00,65.14,65.22,65.03,65.04,153600.0,22.1707,22.1979,22.1333,22.1367,153600.0
2008-06-20 15:00:00,65.04,65.14,65.02,65.05,182900.0,22.1367,22.1707,22.1299,22.1401,182900.0
2008-06-20 15:05:00,65.04,65.22,65.01,65.12,172200.0,22.1367,22.1979,22.1265,22.1639,172200.0
2008-06-20 15:10:00,65.12,65.5,65.12,65.43,217400.0,22.1639,22.2932,22.1639,22.2694,217400.0
2008-06-20 15:15:00,65.43,65.57,65.42,65.46,148300.0,22.2694,22.3171,22.266,22.2796,148300.0
2008-06-20 15:20:00,65.48,65.52,65.33,65.5,184700.0,22.2864,22.3,22.2354,22.2932,184700.0
2008-06-20 15:25:00,65.5,65.51,65.37,65.41,130300.0,22.2932,22.2966,22.249,22.2626,130300.0
2008-06-20 15:30:00,65.41,65.41,65.22,65.38,193500.0,22.2626,22.2626,22.1979,22.2524,193500.0
2008-06-20 15:35:00,65.37,65.48,65.22,65.23,289200.0,22.249,22.2864,22.1979,22.2013,289200.0
2008-06-20 15:40:00,65.24,65.46,65.13,65.39,232100.0,22.2047,22.2796,22.1673,22.2558,232100.0
2008-06-20 15:45:00,65.39,65.4,65.3,65.34,232600.0,22.2558,22.2592,22.2252,22.2388,232600.0
2008-06-20 15:50:00,65.35,65.38,65.2,65.34,398200.0,22.2422,22.2524,22.1911,22.2388,398200.0
2008-06-20 15:55:00,65.35,65.38,65.16,65.25,784000.0,22.2422,22.2524,22.1775,22.2081,784000.0
2008-06-23 09:30:00,65.5,65.5,64.76,64.95,357200.0,22.2932,22.2932,22.0414,22.106,357200.0
2008-06-23 09:35:00,64.96,65.88,64.96,65.81,212000.0,22.1094,22.4226,22.1094,22.3987,212000.0
2008-06-23 09:40:00,65.77,66.0,65.64,66.0,216200.0,22.3851,22.4634,22.3409,22.4634,216200.0
2008-06-23 09:45:00,66.0,66.17,65.65,66.15,279600.0,22.4634,22.5213,22.3443,22.5145,279600.0
2008-06-23 09:50:00,66.13,66.37,66.07,66.2,292600.0,22.5077,22.5893,22.4872,22.5315,292600.0
2008-06-23 09:55:00,66.17,66.21,65.71,65.76,237100.0,22.5213,22.5349,22.3647,22.3817,237100.0
2008-06-23 10:00:00,65.79,65.93,65.55,65.73,227200.0,22.3919,22.4396,22.3102,22.3715,227200.0
2008-06-23 10:05:00,65.73,66.21,65.73,66.16,193600.0,22.3715,22.5349,22.3715,22.5179,193600.0
2008-06-23 10:10:00,66.18,66.41,66.01,66.29,237600.0,22.5247,22.603,22.4668,22.5621,237600.0
2008-06-23 10:15:00,66.29,66.31,66.05,66.21,138300.0,22.5621,22.5689,22.4804,22.5349,138300.0
2008-06-23 10:20:00,66.21,66.34,66.19,66.25,135000.0,22.5349,22.5791,22.5281,22.5485,135000.0
2008-06-23 10:25:00,66.24,66.25,66.04,66.1,118500.0,22.5451,22.5485,22.477,22.4974,118500.0
2008-06-23 10:30:00,66.1,66.28,66.02,66.24,113300.0,22.4974,22.5587,22.4702,22.5451,113300.0
2008-06-23 10:35:00,66.25,66.27,66.08,66.14,154500.0,22.5485,22.5553,22.4906,22.5111,154500.0
2008-06-23 10:40:00,66.16,66.34,66.0,66.07,178100.0,22.5179,22.5791,22.4634,22.4872,178100.0
2008-06-23 10:45:00,66.07,66.23,66.06,66.15,73700.0,22.4872,22.5417,22.4838,22.5145,73700.0
2008-06-23 10:50:00,66.13,66.22,65.96,66.1,206900.0,22.5077,22.5383,22.4498,22.4974,206900.0
2008-06-23 10:55:00,66.13,66.29,66.05,66.07,122100.0,22.5077,22.5621,22.4804,22.4872,122100.0
2008-06-23 11:00:00,66.07,66.18,65.96,66.0,138800.0,22.4872,22.5247,22.4498,22.4634,138800.0
2008-06-23 11:05:00,66.0,66.26,66.0,66.18,107200.0,22.4634,22.5519,22.4634,22.5247,107200.0
2008-06-23 11:10:00,66.17,66.27,66.0,66.2,349500.0,22.5213,22.5553,22.4634,22.5315,349500.0
2008-06-23 11:15:00,66.2,66.26,66.0,66.03,122500.0,22.5315,22.5519,22.4634,22.4736,122500.0
2008-06-23 11:20:00,66.04,66.23,66.03,66.19,172000.0,22.477,22.5417,22.4736,22.5281,172000.0
2008-06-23 11:25:00,66.2,66.33,66.18,66.21,112700.0,22.5315,22.5757,22.5247,22.5349,112700.0
2008-06-23 11:30:00,66.23,66.36,66.23,66.25,144600.0,22.5417,22.5859,22.5417,22.5485,144600.0
2008-06-23 11:35:00,66.24,66.6,66.24,66.54,322200.0,22.5451,22.6676,22.5451,22.6472,322200.0
2008-06-23 11:40:00,66.55,66.63,66.46,66.49,131300.0,22.6506,22.6778,22.62,22.6302,131300.0
2008-06-23 11:45:00,66.47,66.59,66.45,66.53,83500.0,22.6234,22.6642,22.6166,22.6438,83500.0
2008-06-23 11:50:00,66.54,66.76,66.54,66.73,139400.0,22.6472,22.7221,22.6472,22.7119,139400.0
2008-06-23 11:55:00,66.74,66.88,66.73,66.77,215900.0,22.7153,22.7629,22.7119,22.7255,215900.0
2008-06-23 12:00:00,66.78,66.78,66.56,66.65,100700.0,22.7289,22.7289,22.654,22.6846,100700.0
2008-06-23 12:05:00,66.67,66.9,66.63,66.88,177500.0,22.6914,22.7697,22.6778,22.7629,177500.0
2008-06-23 12:10:00,66.88,66.88,66.39,66.5,127100.0,22.7629,22.7629,22.5961,22.6336,127100.0
2008-06-23 12:15:00,66.48,66.58,66.4,66.5,84100.0,22.6268,22.6608,22.5995,22.6336,84100.0
2008-06-23 12:20:00,66.5,66.81,66.46,66.81,93200.0,22.6336,22.7391,22.62,22.7391,93200.0
2008-06-23 12:25:00,66.81,66.85,66.71,66.75,40800.0,22.7391,22.7527,22.7051,22.7187,40800.0
2008-06-23 12:30:00,66.75,66.93,66.69,66.85,111200.0,22.7187,22.7799,22.6983,22.7527,111200.0
2008-06-23 12:35:00,66.88,66.95,66.81,66.87,58600.0,22.7629,22.7867,22.7391,22.7595,58600.0
2008-06-23 12:40:00,66.86,66.98,66.84,66.93,44600.0,22.7561,22.797,22.7493,22.7799,44600.0
2008-06-23 12:45:00,66.9,66.95,66.86,66.93,75300.0,22.7697,22.7867,22.7561,22.7799,75300.0
2008-06-23 12:50:00,66.93,66.95,66.83,66.91,71600.0,22.7799,22.7867,22.7459,22.7731,71600.0
2008-06-23 12:55:00,66.9,66.95,66.84,66.88,110200.0,22.7697,22.7867,22.7493,22.7629,110200.0
2008-06-23 13:00:00,66.88,66.92,66.74,66.86,136600.0,22.7629,22.7765,22.7153,22.7561,136600.0
2008-06-23 13:05:00,66.88,66.91,66.6,66.62,84800.0,22.7629,22.7731,22.6676,22.6744,84800.0
2008-06-23 13:10:00,66.61,66.72,66.54,66.59,94100.0,22.671,22.7085,22.6472,22.6642,94100.0
2008-06-23 13:15:00,66.59,66.9,66.56,66.68,77100.0,22.6642,22.7697,22.654,22.6948,77100.0
2008-06-23 13:20:00,66.66,66.84,66.66,66.77,42700.0,22.688,22.7493,22.688,22.7255,42700.0
2008-06-23 13:25:00,66.76,66.81,66.61,66.66,69800.0,22.7221,22.7391,22.671,22.688,69800.0
2008-06-23 13:30:00,66.65,66.85,66.65,66.78,46100.0,22.6846,22.7527,22.6846,22.7289,46100.0
2008-06-23 13:35:00,66.77,66.9,66.72,66.76,74600.0,22.7255,22.7697,22.7085,22.7221,74600.0
2008-06-23 13:40:00,66.79,66.89,66.76,66.81,85200.0,22.7323,22.7663,22.7221,22.7391,85200.0
2008-06-23 13:45:00,66.82,66.98,66.68,66.94,96100.0,22.7425,22.797,22.6948,22.7833,96100.0
2008-06-23 13:50:00,66.95,66.98,66.9,66.98,57000.0,22.7867,22.797,22.7697,22.797,57000.0
2008-06-23 13:55:00,66.98,67.0,66.88,66.95,86900.0,22.797,22.8038,22.7629,22.7867,86900.0
2008-06-23 14:00:00,66.97,66.99,66.84,66.95,114600.0,22.7936,22.8004,22.7493,22.7867,114600.0
2008-06-23 14:05:00,66.95,67.0,66.85,66.85,91100.0,22.7867,22.8038,22.7527,22.7527,91100.0
2008-06-23 14:10:00,66.86,66.86,66.6,66.68,155200.0,22.7561,22.7561,22.6676,22.6948,155200.0
2008-06-23 14:15:00,66.65,66.78,66.56,66.74,157000.0,22.6846,22.7289,22.654,22.7153,157000.0
2008-06-23 14:20:00,66.73,66.76,66.54,66.55,134400.0,22.7119,22.7221,22.6472,22.6506,134400.0
2008-06-23 14:25:00,66.54,66.65,66.51,66.62,96200.0,22.6472,22.6846,22.637,22.6744,96200.0
2008-06-23 14:30:00,66.62,66.77,66.58,66.77,54600.0,22.6744,22.7255,22.6608,22.7255,54600.0
2008-06-23 14:35:00,66.75,66.78,66.63,66.66,54400.0,22.7187,22.7289,22.6778,22.688,54400.0
2008-06-23 14:40:00,66.66,66.8,66.65,66.78,79600.0,22.688,22.7357,22.6846,22.7289,79600.0
2008-06-23 14:45:00,66.76,66.76,66.61,66.61,53400.0,22.7221,22.7221,22.671,22.671,53400.0
2008-06-23 14:50:00,66.62,66.65,66.5,66.55,52200.0,22.6744,22.6846,22.6336,22.6506,52200.0
2008-06-23 14:55:00,66.56,66.75,66.54,66.75,95000.0,22.654,22.7187,22.6472,22.7187,95000.0
2008-06-23 15:00:00,66.76,66.92,66.75,66.79,183700.0,22.7221,22.7765,22.7187,22.7323,183700.0
2008-06-23 15:05:00,66.79,66.86,66.61,66.61,136200.0,22.7323,22.7561,22.671,22.671,136200.0
2008-06-23 15:10:00,66.61,66.71,66.53,66.53,102200.0,22.671,22.7051,22.6438,22.6438,102200.0
2008-06-23 15:15:00,66.54,66.57,66.19,66.23,188500.0,22.6472,22.6574,22.5281,22.5417,188500.0
2008-06-23 15:20:00,66.23,66.38,66.19,66.37,111200.0,22.5417,22.5927,22.5281,22.5893,111200.0
2008-06-23 15:25:00,66.35,66.5,66.33,66.47,86100.0,22.5825,22.6336,22.5757,22.6234,86100.0
2008-06-23 15:30:00,66.45,66.55,66.36,66.4,164700.0,22.6166,22.6506,22.5859,22.5995,164700.0
2008-06-23 15:35:00,66.4,66.55,66.39,66.48,187800.0,22.5995,22.6506,22.5961,22.6268,187800.0
2008-06-23 15:40:00,66.48,66.58,66.42,66.43,242600.0,22.6268,22.6608,22.6064,22.6098,242600.0
2008-06-23 15:45:00,66.43,66.53,66.42,66.43,324600.0,22.6098,22.6438,22.6064,22.6098,324600.0
2008-06-23 15:50:00,66.43,66.5,66.3,66.3,439800.0,22.6098,22.6336,22.5655,22.5655,439800.0
2008-06-23 15:55:00,66.3,66.4,66.22,66.26,453400.0,22.5655,22.5995,22.5383,22.5519,453400.0
2008-06-24 09:30:00,66.36,66.58,66.12,66.53,323900.0,22.5859,22.6608,22.5042,22.6438,323900.0
2008-06-24 09:35:00,66.52,66.54,66.32,66.37,170800.0,22.6404,22.6472,22.5723,22.5893,170800.0
2008-06-24 09:40:00,66.37,66.42,66.14,66.25,162900.0,22.5893,22.6064,22.5111,22.5485,162900.0
2008-06-24 09:45:00,66.27,66.27,66.0,66.02,152500.0,22.5553,22.5553,22.4634,22.4702,152500.0
2008-06-24 09:50:00,66.02,66.03,65.85,66.0,445000.0,22.4702,22.4736,22.4124,22.4634,445000.0
2008-06-24 09:55:00,66.0,66.3,65.9,66.22,166300.0,22.4634,22.5655,22.4294,22.5383,166300.0
2008-06-24 10:00:00,66.21,66.32,65.95,66.26,327600.0,22.5349,22.5723,22.4464,22.5519,327600.0
2008-06-24 10:05:00,66.28,66.42,66.2,66.36,224800.0,22.5587,22.6064,22.5315,22.5859,224800.0
2008-06-24 10:10:00,66.36,66.59,66.33,66.57,182100.0,22.5859,22.6642,22.5757,22.6574,182100.0
2008-06-24 10:15:00,66.57,66.83,66.51,66.83,296900.0,22.6574,22.7459,22.637,22.7459,296900.0
2008-06-24 10:20:00,66.83,67.13,66.55,66.98,329400.0,22.7459,22.848,22.6506,22.797,329400.0
2008-06-24 10:25:00,66.99,67.11,66.95,67.01,321100.0,22.8004,22.8412,22.7867,22.8072,321100.0
2008-06-24 10:30:00,67.03,67.07,66.66,66.68,216100.0,22.814,22.8276,22.688,22.6948,216100.0
2008-06-24 10:35:00,66.69,66.74,66.48,66.51,214100.0,22.6983,22.7153,22.6268,22.637,214100.0
2008-06-24 10:40:00,66.51,66.66,66.36,66.55,148900.0,22.637,22.688,22.5859,22.6506,148900.0
2008-06-24 10:45:00,66.54,66.82,66.4,66.65,94000.0,22.6472,22.7425,22.5995,22.6846,94000.0
2008-06-24 10:50:00,66.66,66.84,66.66,66.8,71300.0,22.688,22.7493,22.688,22.7357,71300.0
2008-06-24 10:55:00,66.8,66.89,66.62,66.68,113400.0,22.7357,22.7663,22.6744,22.6948,113400.0
2008-06-24 11:00:00,66.67,66.74,66.55,66.67,64400.0,22.6914,22.7153,22.6506,22.6914,64400.0
2008-06-24 11:05:00,66.67,66.86,66.58,66.72,167200.0,22.6914,22.7561,22.6608,22.7085,167200.0
2008-06-24 11:10:00,66.71,66.72,66.59,66.63,54300.0,22.7051,22.7085,22.6642,22.6778,54300.0
2008-06-24 11:15:00,66.63,66.79,66.57,66.79,95300.0,22.6778,22.7323,22.6574,22.7323,95300.0
2008-06-24 11:20:00,66.79,66.89,66.69,66.77,92300.0,22.7323,22.7663,22.6983,22.7255,92300.0
2008-06-24 11:25:00,66.76,66.88,66.7,66.72,80900.0,22.7221,22.7629,22.7017,22.7085,80900.0
2008-06-24 11:30:00,66.74,66.91,66.68,66.9,81000.0,22.7153,22.7731,22.6948,22.7697,81000.0
2008-06-24 11:35:00,66.87,66.87,66.65,66.79,69500.0,22.7595,22.7595,22.6846,22.7323,69500.0
2008-06-24 11:40:00,66.79,66.85,66.67,66.76,76100.0,22.7323,22.7527,22.6914,22.7221,76100.0
2008-06-24 11:45:00,66.78,66.94,66.7,66.92,83700.0,22.7289,22.7833,22.7017,22.7765,83700.0
2008-06-24 11:50:00,66.92,66.92,66.73,66.85,54700.0,22.7765,22.7765,22.7119,22.7527,54700.0
2008-06-24 11:55:00,66.85,66.98,66.81,66.93,77000.0,22.7527,22.797,22.7391,22.7799,77000.0
2008-06-24 12:00:00,66.92,66.98,66.82,66.89,93900.0,22.7765,22.797,22.7425,22.7663,93900.0
2008-06-24 12:05:00,66.89,66.95,66.86,66.89,47300.0,22.7663,22.7867,22.7561,22.7663,47300.0
2008-06-24 12:10:00,66.88,66.92,66.8,66.84,69100.0,22.7629,22.7765,22.7357,22.7493,69100.0
2008-06-24 12:15:00,66.86,66.89,66.73,66.8,59500.0,22.7561,22.7663,22.7119,22.7357,59500.0
2008-06-24 12:20:00,66.77,66.96,66.76,66.93,24900.0,22.7255,22.7901,22.7221,22.7799,24900.0
2008-06-24 12:25:00,66.92,67.05,66.9,67.04,67900.0,22.7765,22.8208,22.7697,22.8174,67900.0
2008-06-24 12:30:00,67.04,67.18,67.04,67.1,76300.0,22.8174,22.865,22.8174,22.8378,76300.0
2008-06-24 12:35:00,67.12,67.4,67.11,67.35,165400.0,22.8446,22.9399,22.8412,22.9229,165400.0
2008-06-24 12:40:00,67.34,67.38,67.2,67.32,145600.0,22.9195,22.9331,22.8718,22.9127,145600.0
2008-06-24 12:45:00,67.32,67.34,67.11,67.2,200300.0,22.9127,22.9195,22.8412,22.8718,200300.0
2008-06-24 12:50:00,67.18,67.24,67.1,67.14,56000.0,22.865,22.8854,22.8378,22.8514,56000.0
2008-06-24 12:55:00,67.16,67.26,67.13,67.2,151900.0,22.8582,22.8923,22.848,22.8718,151900.0
2008-06-24 13:00:00,67.21,67.34,67.2,67.28,103900.0,22.8752,22.9195,22.8718,22.8991,103900.0
2008-06-24 13:05:00,67.27,67.46,67.22,67.41,124900.0,22.8957,22.9603,22.8786,22.9433,124900.0
2008-06-24 13:10:00,67.41,67.46,67.32,67.37,64500.0,22.9433,22.9603,22.9127,22.9297,64500.0
2008-06-24 13:15:00,67.38,67.42,67.31,67.4,71500.0,22.9331,22.9467,22.9093,22.9399,71500.0
2008-06-24 13:20:00,67.39,67.4,67.25,67.28,63000.0,22.9365,22.9399,22.8888,22.8991,63000.0
2008-06-24 13:25:00,67.28,67.28,67.08,67.09,50100.0,22.8991,22.8991,22.831,22.8344,50100.0
2008-06-24 13:30:00,67.09,67.3,66.96,66.99,137100.0,22.8344,22.9059,22.7901,22.8004,137100.0
2008-06-24 13:35:00,66.98,67.19,66.97,67.14,54300.0,22.797,22.8684,22.7936,22.8514,54300.0
2008-06-24 13:40:00,67.15,67.17,67.0,67.0,48000.0,22.8548,22.8616,22.8038,22.8038,48000.0
2008-06-24 13:45:00,66.99,67.17,66.97,67.02,96200.0,22.8004,22.8616,22.7936,22.8106,96200.0
2008-06-24 13:50:00,67.0,67.15,66.94,67.15,38300.0,22.8038,22.8548,22.7833,22.8548,38300.0
2008-06-24 13:55:00,67.15,67.2,67.05,67.14,87100.0,22.8548,22.8718,22.8208,22.8514,87100.0
2008-06-24 14:00:00,67.12,67.26,67.11,67.24,170200.0,22.8446,22.8923,22.8412,22.8854,170200.0
2008-06-24 14:05:00,67.25,67.33,67.18,67.26,74700.0,22.8888,22.9161,22.865,22.8923,74700.0
2008-06-24 14:10:00,67.23,67.28,67.18,67.26,62200.0,22.882,22.8991,22.865,22.8923,62200.0
2008-06-24 14:15:00,67.24,67.41,67.22,67.35,71800.0,22.8854,22.9433,22.8786,22.9229,71800.0
2008-06-24 14:20:00,67.35,67.47,67.35,67.45,48100.0,22.9229,22.9637,22.9229,22.9569,48100.0
2008-06-24 14:25:00,67.44,67.74,67.43,67.62,148200.0,22.9535,23.0556,22.9501,23.0148,148200.0
2008-06-24 14:30:00,67.6,67.69,67.51,67.58,147000.0,23.008,23.0386,22.9773,23.0012,147000.0
2008-06-24 14:35:00,67.58,67.68,67.42,67.49,93600.0,23.0012,23.0352,22.9467,22.9705,93600.0
2008-06-24 14:40:00,67.49,67.51,67.37,67.42,50700.0,22.9705,22.9773,22.9297,22.9467,50700.0
2008-06-24 14:45:00,67.42,67.5,67.16,67.26,76400.0,22.9467,22.9739,22.8582,22.8923,76400.0
2008-06-24 14:50:00,67.25,67.37,67.21,67.31,56500.0,22.8888,22.9297,22.8752,22.9093,56500.0
2008-06-24 14:55:00,67.31,67.41,67.11,67.22,108900.0,22.9093,22.9433,22.8412,22.8786,108900.0
2008-06-24 15:00:00,67.23,67.42,67.18,67.4,83500.0,22.882,22.9467,22.865,22.9399,83500.0
2008-06-24 15:05:00,67.4,67.47,67.1,67.15,124500.0,22.9399,22.9637,22.8378,22.8548,124500.0
2008-06-24 15:10:00,67.15,67.17,66.8,66.83,139700.0,22.8548,22.8616,22.7357,22.7459,139700.0
2008-06-24 15:15:00,66.82,67.01,66.72,66.79,124800.0,22.7425,22.8072,22.7085,22.7323,124800.0
2008-06-24 15:20:00,66.81,66.92,66.65,66.66,123100.0,22.7391,22.7765,22.6846,22.688,123100.0
2008-06-24 15:25:00,66.65,66.66,66.35,66.46,204200.0,22.6846,22.688,22.5825,22.62,204200.0
2008-06-24 15:30:00,66.45,66.55,66.42,66.52,108800.0,22.6166,22.6506,22.6064,22.6404,108800.0
2008-06-24 15:35:00,66.53,66.68,66.32,66.39,181200.0,22.6438,22.6948,22.5723,22.5961,181200.0
2008-06-24 15:40:00,66.39,66.71,66.26,66.66,166900.0,22.5961,22.7051,22.5519,22.688,166900.0
2008-06-24 15:45:00,66.66,66.67,66.42,66.52,199300.0,22.688,22.6914,22.6064,22.6404,199300.0
2008-06-24 15:50:00,66.52,66.52,66.27,66.27,241200.0,22.6404,22.6404,22.5553,22.5553,241200.0
2008-06-24 15:55:00,66.27,66.3,66.03,66.18,451100.0,22.5553,22.5655,22.4736,22.5247,451100.0
2008-06-25 09:30:00,67.0,67.0,66.5,66.87,245900.0,22.8038,22.8038,22.6336,22.7595,245900.0
2008-06-25 09:35:00,66.86,66.89,66.66,66.74,184700.0,22.7561,22.7663,22.688,22.7153,184700.0
2008-06-25 09:40:00,66.73,66.77,66.54,66.54,170100.0,22.7119,22.7255,22.6472,22.6472,170100.0
2008-06-25 09:45:00,66.54,66.78,66.53,66.58,171700.0,22.6472,22.7289,22.6438,22.6608,171700.0
2008-06-25 09:50:00,66.57,66.68,66.41,66.51,235700.0,22.6574,22.6948,22.603,22.637,235700.0
2008-06-25 09:55:00,66.54,66.64,66.41,66.58,152000.0,22.6472,22.6812,22.603,22.6608,152000.0
2008-06-25 10:00:00,66.59,66.79,66.54,66.73,92100.0,22.6642,22.7323,22.6472,22.7119,92100.0
2008-06-25 10:05:00,66.74,66.84,66.73,66.77,141900.0,22.7153,22.7493,22.7119,22.7255,141900.0
2008-06-25 10:10:00,66.78,66.79,66.57,66.61,84300.0,22.7289,22.7323,22.6574,22.671,84300.0
2008-06-25 10:15:00,66.59,66.65,66.52,66.56,69400.0,22.6642,22.6846,22.6404,22.654,69400.0
2008-06-25 10:20:00,66.55,66.58,66.0,66.12,488500.0,22.6506,22.6608,22.4634,22.5042,488500.0
2008-06-25 10:25:00,66.12,66.17,66.0,66.13,277400.0,22.5042,22.5213,22.4634,22.5077,277400.0
2008-06-25 10:30:00,66.14,66.33,66.09,66.11,238400.0,22.5111,22.5757,22.494,22.5008,238400.0
2008-06-25 10:35:00,66.12,66.15,66.0,66.13,386100.0,22.5042,22.5145,22.4634,22.5077,386100.0
2008-06-25 10:40:00,66.14,66.17,66.0,66.05,412800.0,22.5111,22.5213,22.4634,22.4804,412800.0
2008-06-25 10:45:00,66.04,66.19,66.0,66.08,310800.0,22.477,22.5281,22.4634,22.4906,310800.0
2008-06-25 10:50:00,66.05,66.12,65.87,65.98,720200.0,22.4804,22.5042,22.4192,22.4566,720200.0
2008-06-25 10:55:00,65.97,66.1,65.94,65.96,321000.0,22.4532,22.4974,22.443,22.4498,321000.0
2008-06-25 11:00:00,65.96,66.0,65.86,65.89,238400.0,22.4498,22.4634,22.4158,22.426,238400.0
2008-06-25 11:05:00,65.89,65.91,65.72,65.86,256800.0,22.426,22.4328,22.3681,22.4158,256800.0
2008-06-25 11:10:00,65.86,65.9,65.7,65.71,152900.0,22.4158,22.4294,22.3613,22.3647,152900.0
2008-06-25 11:15:00,65.71,65.77,65.6,65.62,129900.0,22.3647,22.3851,22.3273,22.3341,129900.0
2008-06-25 11:20:00,65.62,65.66,65.38,65.47,205700.0,22.3341,22.3477,22.2524,22.283,205700.0
2008-06-25 11:25:00,65.46,65.47,65.13,65.18,236400.0,22.2796,22.283,22.1673,22.1843,236400.0
2008-06-25 11:30:00,65.18,65.35,65.09,65.2,160500.0,22.1843,22.2422,22.1537,22.1911,160500.0
2008-06-25 11:35:00,65.22,65.23,64.91,64.94,205400.0,22.1979,22.2013,22.0924,22.1026,205400.0
2008-06-25 11:40:00,64.95,65.2,64.89,65.15,193200.0,22.106,22.1911,22.0856,22.1741,193200.0
2008-06-25 11:45:00,65.15,65.29,65.1,65.29,119500.0,22.1741,22.2218,22.1571,22.2218,119500.0
2008-06-25 11:50:00,65.29,65.66,65.28,65.58,186000.0,22.2218,22.3477,22.2184,22.3205,186000.0
2008-06-25 11:55:00,65.58,65.58,65.34,65.34,127700.0,22.3205,22.3205,22.2388,22.2388,127700.0
2008-06-25 12:00:00,65.35,65.47,65.19,65.42,150300.0,22.2422,22.283,22.1877,22.266,150300.0
2008-06-25 12:05:00,65.42,65.58,65.3,65.43,102100.0,22.266,22.3205,22.2252,22.2694,102100.0
2008-06-25 12:10:00,65.43,65.49,65.37,65.46,79400.0,22.2694,22.2898,22.249,22.2796,79400.0
2008-06-25 12:15:00,65.44,65.48,65.34,65.46,52900.0,22.2728,22.2864,22.2388,22.2796,52900.0
2008-06-25 12:20:00,65.46,65.52,65.39,65.47,53600.0,22.2796,22.3,22.2558,22.283,53600.0
2008-06-25 12:25:00,65.46,65.48,65.4,65.47,64200.0,22.2796,22.2864,22.2592,22.283,64200.0
2008-06-25 12:30:00,65.47,65.65,65.46,65.5,86200.0,22.283,22.3443,22.2796,22.2932,86200.0
2008-06-25 12:35:00,65.46,65.51,65.31,65.4,83100.0,22.2796,22.2966,22.2286,22.2592,83100.0
2008-06-25 12:40:00,65.4,65.46,65.37,65.4,54300.0,22.2592,22.2796,22.249,22.2592,54300.0
2008-06-25 12:45:00,65.39,65.45,65.31,65.35,54600.0,22.2558,22.2762,22.2286,22.2422,54600.0
2008-06-25 12:50:00,65.34,65.48,65.34,65.35,71800.0,22.2388,22.2864,22.2388,22.2422,71800.0
2008-06-25 12:55:00,65.36,65.42,65.35,65.4,50800.0,22.2456,22.266,22.2422,22.2592,50800.0
2008-06-25 13:00:00,65.4,65.47,65.38,65.42,61100.0,22.2592,22.283,22.2524,22.266,61100.0
2008-06-25 13:05:00,65.42,65.68,65.4,65.67,98500.0,22.266,22.3545,22.2592,22.3511,98500.0
2008-06-25 13:10:00,65.67,66.23,65.67,66.18,223900.0,22.3511,22.5417,22.3511,22.5247,223900.0
2008-06-25 13:15:00,66.18,66.44,66.11,66.31,168200.0,22.5247,22.6132,22.5008,22.5689,168200.0
2008-06-25 13:20:00,66.3,66.4,66.21,66.22,148600.0,22.5655,22.5995,22.5349,22.5383,148600.0
2008-06-25 13:25:00,66.22,66.27,66.05,66.12,111500.0,22.5383,22.5553,22.4804,22.5042,111500.0
2008-06-25 13:30:00,66.12,66.3,66.1,66.29,107700.0,22.5042,22.5655,22.4974,22.5621,107700.0
2008-06-25 13:35:00,66.27,66.34,66.25,66.33,66400.0,22.5553,22.5791,22.5485,22.5757,66400.0
2008-06-25 13:40:00,66.33,66.35,66.21,66.33,88200.0,22.5757,22.5825,22.5349,22.5757,88200.0
2008-06-25 13:45:00,66.34,66.52,66.27,66.45,147800.0,22.5791,22.6404,22.5553,22.6166,147800.0
2008-06-25 13:50:00,66.45,66.69,66.44,66.69,124700.0,22.6166,22.6983,22.6132,22.6983,124700.0
2008-06-25 13:55:00,66.69,66.8,66.62,66.79,244000.0,22.6983,22.7357,22.6744,22.7323,244000.0
2008-06-25 14:00:00,66.79,66.92,66.73,66.88,121000.0,22.7323,22.7765,22.7119,22.7629,121000.0
2008-06-25 14:05:00,66.88,67.12,66.84,66.94,237600.0,22.7629,22.8446,22.7493,22.7833,237600.0
2008-06-25 14:10:00,66.89,66.98,66.68,66.89,386800.0,22.7663,22.797,22.6948,22.7663,386800.0
2008-06-25 14:15:00,66.86,67.37,66.79,67.37,286700.0,22.7561,22.9297,22.7323,22.9297,286700.0
2008-06-25 14:20:00,67.37,67.42,67.21,67.34,305300.0,22.9297,22.9467,22.8752,22.9195,305300.0
2008-06-25 14:25:00,67.34,67.35,66.6,66.61,336900.0,22.9195,22.9229,22.6676,22.671,336900.0
2008-06-25 14:30:00,66.61,66.93,66.59,66.85,209800.0,22.671,22.7799,22.6642,22.7527,209800.0
2008-06-25 14:35:00,66.83,67.88,66.83,67.52,808700.0,22.7459,23.1033,22.7459,22.9807,808700.0
2008-06-25 14:40:00,67.52,67.96,67.49,67.94,629600.0,22.9807,23.1305,22.9705,23.1237,629600.0
2008-06-25 14:45:00,67.95,68.51,67.67,68.44,1001900.0,23.1271,23.3177,23.0318,23.2939,1001900.0
2008-06-25 14:50:00,68.45,69.19,68.44,69.05,1227300.0,23.2973,23.5491,23.2939,23.5015,1227300.0
2008-06-25 14:55:00,69.05,69.08,68.35,68.95,902200.0,23.5015,23.5117,23.2632,23.4675,902200.0
2008-06-25 15:00:00,68.95,69.23,68.9,69.06,518700.0,23.4675,23.5628,23.4504,23.5049,518700.0
2008-06-25 15:05:00,69.05,69.37,68.97,68.97,517000.0,23.5015,23.6104,23.4743,23.4743,517000.0
2008-06-25 15:10:00,68.96,69.36,68.95,69.02,471200.0,23.4709,23.607,23.4675,23.4913,471200.0
2008-06-25 15:15:00,69.03,69.2,68.97,69.11,378000.0,23.4947,23.5525,23.4743,23.5219,378000.0
2008-06-25 15:20:00,69.1,69.22,69.01,69.19,355600.0,23.5185,23.5593,23.4879,23.5491,355600.0
2008-06-25 15:25:00,69.17,69.28,69.01,69.19,462500.0,23.5423,23.5798,23.4879,23.5491,462500.0
2008-06-25 15:30:00,69.19,69.21,68.6,68.67,430100.0,23.5491,23.5559,23.3483,23.3722,430100.0
2008-06-25 15:35:00,68.67,68.75,68.35,68.54,400200.0,23.3722,23.3994,23.2632,23.3279,400200.0
2008-06-25 15:40:00,68.55,68.65,68.35,68.55,375400.0,23.3313,23.3653,23.2632,23.3313,375400.0
2008-06-25 15:45:00,68.54,68.54,68.19,68.21,343800.0,23.3279,23.3279,23.2088,23.2156,343800.0
2008-06-25 15:50:00,68.22,68.58,68.21,68.55,300600.0,23.219,23.3415,23.2156,23.3313,300600.0
2008-06-25 15:55:00,68.54,68.99,68.51,68.77,567000.0,23.3279,23.4811,23.3177,23.4062,567000.0
2008-06-26 09:30:00,67.9,68.4,67.68,68.36,518400.0,23.1101,23.2803,23.0352,23.2666,518400.0
2008-06-26 09:35:00,68.38,68.41,68.06,68.17,222500.0,23.2735,23.2837,23.1645,23.202,222500.0
2008-06-26 09:40:00,68.17,68.24,67.92,68.05,298100.0,23.202,23.2258,23.1169,23.1611,298100.0
2008-06-26 09:45:00,68.04,68.44,68.03,68.44,359200.0,23.1577,23.2939,23.1543,23.2939,359200.0
2008-06-26 09:50:00,68.43,68.58,68.37,68.48,404200.0,23.2905,23.3415,23.27,23.3075,404200.0
2008-06-26 09:55:00,68.48,68.9,68.45,68.89,330300.0,23.3075,23.4504,23.2973,23.447,330300.0
2008-06-26 10:00:00,68.89,69.14,68.64,68.7,429000.0,23.447,23.5321,23.3619,23.3824,429000.0
2008-06-26 10:05:00,68.73,69.06,68.57,68.96,383900.0,23.3926,23.5049,23.3381,23.4709,383900.0
2008-06-26 10:10:00,68.93,68.96,68.64,68.81,154700.0,23.4606,23.4709,23.3619,23.4198,154700.0
2008-06-26 10:15:00,68.83,68.85,68.6,68.77,174900.0,23.4266,23.4334,23.3483,23.4062,174900.0
2008-06-26 10:20:00,68.73,68.9,68.72,68.82,163000.0,23.3926,23.4504,23.3892,23.4232,163000.0
2008-06-26 10:25:00,68.82,69.07,68.81,69.06,296500.0,23.4232,23.5083,23.4198,23.5049,296500.0
2008-06-26 10:30:00,69.06,69.07,68.84,69.01,248000.0,23.5049,23.5083,23.43,23.4879,248000.0
2008-06-26 10:35:00,69.0,69.2,68.94,69.16,334200.0,23.4845,23.5525,23.464,23.5389,334200.0
2008-06-26 10:40:00,69.15,69.24,68.97,68.97,341100.0,23.5355,23.5662,23.4743,23.4743,341100.0
2008-06-26 10:45:00,68.98,68.99,68.73,68.75,202200.0,23.4777,23.4811,23.3926,23.3994,202200.0
2008-06-26 10:50:00,68.74,68.84,68.12,68.14,223500.0,23.396,23.43,23.185,23.1918,223500.0
2008-06-26 10:55:00,68.14,68.55,68.14,68.3,220500.0,23.1918,23.3313,23.1918,23.2462,220500.0
2008-06-26 11:00:00,68.3,68.6,68.23,68.59,164600.0,23.2462,23.3483,23.2224,23.3449,164600.0
2008-06-26 11:05:00,68.6,68.71,68.41,68.41,180000.0,23.3483,23.3858,23.2837,23.2837,180000.0
2008-06-26 11:10:00,68.41,68.51,68.29,68.44,128500.0,23.2837,23.3177,23.2428,23.2939,128500.0
2008-06-26 11:15:00,68.44,68.44,68.05,68.09,198300.0,23.2939,23.2939,23.1611,23.1747,198300.0
2008-06-26 11:20:00,68.08,68.09,67.86,68.01,252700.0,23.1713,23.1747,23.0965,23.1475,252700.0
2008-06-26 11:25:00,68.0,68.1,67.95,68.0,125100.0,23.1441,23.1782,23.1271,23.1441,125100.0
2008-06-26 11:30:00,68.0,68.15,67.95,68.13,155300.0,23.1441,23.1952,23.1271,23.1884,155300.0
2008-06-26 11:35:00,68.13,68.13,67.61,67.68,420500.0,23.1884,23.1884,23.0114,23.0352,420500.0
2008-06-26 11:40:00,67.67,68.4,67.57,67.6,267000.0,23.0318,23.2803,22.9978,23.008,267000.0
2008-06-26 11:45:00,67.61,67.83,67.59,67.82,157300.0,23.0114,23.0863,23.0046,23.0829,157300.0
2008-06-26 11:50:00,67.85,67.99,67.8,67.81,219700.0,23.0931,23.1407,23.076,23.0794,219700.0
2008-06-26 11:55:00,67.8,67.96,67.76,67.91,73900.0,23.076,23.1305,23.0624,23.1135,73900.0
2008-06-26 12:00:00,67.9,67.9,67.62,67.65,67300.0,23.1101,23.1101,23.0148,23.025,67300.0
2008-06-26 12:05:00,67.63,67.68,67.31,67.37,151800.0,23.0182,23.0352,22.9093,22.9297,151800.0
2008-06-26 12:10:00,67.38,67.38,67.12,67.22,225700.0,22.9331,22.9331,22.8446,22.8786,225700.0
2008-06-26 12:15:00,67.22,67.48,67.18,67.47,146400.0,22.8786,22.9671,22.865,22.9637,146400.0
2008-06-26 12:20:00,67.46,67.5,67.2,67.34,277900.0,22.9603,22.9739,22.8718,22.9195,277900.0
2008-06-26 12:25:00,67.31,67.55,67.29,67.55,187300.0,22.9093,22.991,22.9025,22.991,187300.0
2008-06-26 12:30:00,67.51,67.51,67.26,67.3,143000.0,22.9773,22.9773,22.8923,22.9059,143000.0
2008-06-26 12:35:00,67.29,67.29,67.03,67.05,172600.0,22.9025,22.9025,22.814,22.8208,172600.0
2008-06-26 12:40:00,67.06,68.49,66.86,67.38,733400.0,22.8242,23.3109,22.7561,22.9331,733400.0
2008-06-26 12:45:00,67.4,67.69,67.34,67.56,339100.0,22.9399,23.0386,22.9195,22.9944,339100.0
2008-06-26 12:50:00,67.55,67.9,67.53,67.64,259200.0,22.991,23.1101,22.9841,23.0216,259200.0
2008-06-26 12:55:00,67.64,67.95,67.64,67.93,129700.0,23.0216,23.1271,23.0216,23.1203,129700.0
2008-06-26 13:00:00,67.93,68.09,67.88,67.95,241900.0,23.1203,23.1747,23.1033,23.1271,241900.0
2008-06-26 13:05:00,67.94,67.99,67.7,67.7,149400.0,23.1237,23.1407,23.042,23.042,149400.0
2008-06-26 13:10:00,67.73,68.04,67.6,68.01,138400.0,23.0522,23.1577,23.008,23.1475,138400.0
2008-06-26 13:15:00,68.01,68.09,67.87,68.04,156200.0,23.1475,23.1747,23.0999,23.1577,156200.0
2008-06-26 13:20:00,68.04,68.05,67.95,67.99,134700.0,23.1577,23.1611,23.1271,23.1407,134700.0
2008-06-26 13:25:00,67.99,68.0,67.65,67.75,165300.0,23.1407,23.1441,23.025,23.059,165300.0
2008-06-26 13:30:00,67.75,67.86,67.65,67.77,97400.0,23.059,23.0965,23.025,23.0658,97400.0
2008-06-26 13:35:00,67.77,67.89,67.69,67.8,92400.0,23.0658,23.1067,23.0386,23.076,92400.0
2008-06-26 13:40:00,67.79,67.9,67.71,67.9,65400.0,23.0726,23.1101,23.0454,23.1101,65400.0
2008-06-26 13:45:00,67.87,68.06,67.85,67.92,95700.0,23.0999,23.1645,23.0931,23.1169,95700.0
2008-06-26 13:50:00,67.91,68.31,67.87,68.28,165100.0,23.1135,23.2496,23.0999,23.2394,165100.0
2008-06-26 13:55:00,68.29,68.3,68.08,68.24,149200.0,23.2428,23.2462,23.1713,23.2258,149200.0
2008-06-26 14:00:00,68.21,68.42,68.12,68.38,117800.0,23.2156,23.2871,23.185,23.2735,117800.0
2008-06-26 14:05:00,68.39,68.49,68.22,68.37,175800.0,23.2769,23.3109,23.219,23.27,175800.0
2008-06-26 14:10:00,68.37,68.45,68.33,68.36,116100.0,23.27,23.2973,23.2564,23.2666,116100.0
2008-06-26 14:15:00,68.37,68.41,68.13,68.16,210300.0,23.27,23.2837,23.1884,23.1986,210300.0
2008-06-26 14:20:00,68.16,68.34,67.98,68.33,216500.0,23.1986,23.2598,23.1373,23.2564,216500.0
2008-06-26 14:25:00,68.34,68.35,68.0,68.27,167700.0,23.2598,23.2632,23.1441,23.236,167700.0
2008-06-26 14:30:00,68.27,68.3,68.1,68.11,106100.0,23.236,23.2462,23.1782,23.1816,106100.0
2008-06-26 14:35:00,68.11,68.2,67.84,67.84,209200.0,23.1816,23.2122,23.0897,23.0897,209200.0
2008-06-26 14:40:00,67.84,68.07,67.76,67.88,154100.0,23.0897,23.1679,23.0624,23.1033,154100.0
2008-06-26 14:45:00,67.87,68.15,67.87,68.11,187700.0,23.0999,23.1952,23.0999,23.1816,187700.0
2008-06-26 14:50:00,68.11,68.22,67.94,68.08,162900.0,23.1816,23.219,23.1237,23.1713,162900.0
2008-06-26 14:55:00,68.07,68.11,67.95,68.0,236000.0,23.1679,23.1816,23.1271,23.1441,236000.0
2008-06-26 15:00:00,67.99,68.16,67.93,68.07,157000.0,23.1407,23.1986,23.1203,23.1679,157000.0
2008-06-26 15:05:00,68.07,68.27,68.0,68.24,86700.0,23.1679,23.236,23.1441,23.2258,86700.0
2008-06-26 15:10:00,68.2,68.32,68.09,68.24,182900.0,23.2122,23.253,23.1747,23.2258,182900.0
2008-06-26 15:15:00,68.26,68.51,68.22,68.26,221800.0,23.2326,23.3177,23.219,23.2326,221800.0
2008-06-26 15:20:00,68.25,68.46,68.24,68.44,213300.0,23.2292,23.3007,23.2258,23.2939,213300.0
2008-06-26 15:25:00,68.43,68.55,68.36,68.41,160200.0,23.2905,23.3313,23.2666,23.2837,160200.0
2008-06-26 15:30:00,68.42,68.42,68.25,68.29,110700.0,23.2871,23.2871,23.2292,23.2428,110700.0
2008-06-26 15:35:00,68.3,68.44,68.2,68.32,169200.0,23.2462,23.2939,23.2122,23.253,169200.0
2008-06-26 15:40:00,68.32,68.57,68.29,68.56,426200.0,23.253,23.3381,23.2428,23.3347,426200.0
2008-06-26 15:45:00,68.54,68.58,68.28,68.36,400300.0,23.3279,23.3415,23.2394,23.2666,400300.0
2008-06-26 15:50:00,68.37,68.52,68.28,68.3,532600.0,23.27,23.3211,23.2394,23.2462,532600.0
2008-06-26 15:55:00,68.3,68.45,68.26,68.3,525000.0,23.2462,23.2973,23.2326,23.2462,525000.0
2008-06-27 09:30:00,67.86,69.06,67.86,68.97,673600.0,23.0965,23.5049,23.0965,23.4743,673600.0
2008-06-27 09:35:00,68.96,69.0,68.45,68.56,370400.0,23.4709,23.4845,23.2973,23.3347,370400.0
2008-06-27 09:40:00,68.56,68.61,68.14,68.15,416900.0,23.3347,23.3517,23.1918,23.1952,416900.0
2008-06-27 09:45:00,68.16,68.32,68.01,68.3,306400.0,23.1986,23.253,23.1475,23.2462,306400.0
2008-06-27 09:50:00,68.32,68.61,68.09,68.59,343000.0,23.253,23.3517,23.1747,23.3449,343000.0
2008-06-27 09:55:00,68.58,68.77,68.4,68.6,408100.0,23.3415,23.4062,23.2803,23.3483,408100.0
2008-06-27 10:00:00,68.59,68.77,68.44,68.58,278800.0,23.3449,23.4062,23.2939,23.3415,278800.0
2008-06-27 10:05:00,68.6,68.8,68.58,68.78,169900.0,23.3483,23.4164,23.3415,23.4096,169900.0
2008-06-27 10:10:00,68.78,68.95,68.63,68.66,332700.0,23.4096,23.4675,23.3585,23.3687,332700.0
2008-06-27 10:15:00,68.64,68.69,68.5,68.61,165400.0,23.3619,23.379,23.3143,23.3517,165400.0
2008-06-27 10:20:00,68.6,68.67,68.44,68.56,162500.0,23.3483,23.3722,23.2939,23.3347,162500.0
2008-06-27 10:25:00,68.58,68.64,68.5,68.51,129000.0,23.3415,23.3619,23.3143,23.3177,129000.0
2008-06-27 10:30:00,68.51,68.8,68.51,68.73,181000.0,23.3177,23.4164,23.3177,23.3926,181000.0
2008-06-27 10:35:00,68.76,69.02,68.67,68.98,401400.0,23.4028,23.4913,23.3722,23.4777,401400.0
2008-06-27 10:40:00,68.97,69.02,68.52,68.57,241500.0,23.4743,23.4913,23.3211,23.3381,241500.0
2008-06-27 10:45:00,68.58,68.6,68.4,68.44,120400.0,23.3415,23.3483,23.2803,23.2939,120400.0
2008-06-27 10:50:00,68.43,68.47,68.2,68.33,190500.0,23.2905,23.3041,23.2122,23.2564,190500.0
2008-06-27 10:55:00,68.32,68.38,68.22,68.23,99400.0,23.253,23.2735,23.219,23.2224,99400.0
2008-06-27 11:00:00,68.21,68.26,68.04,68.07,107400.0,23.2156,23.2326,23.1577,23.1679,107400.0
2008-06-27 11:05:00,68.04,68.23,67.98,68.21,182800.0,23.1577,23.2224,23.1373,23.2156,182800.0
2008-06-27 11:10:00,68.2,68.25,68.07,68.13,122100.0,23.2122,23.2292,23.1679,23.1884,122100.0
2008-06-27 11:15:00,68.12,68.19,68.05,68.13,73100.0,23.185,23.2088,23.1611,23.1884,73100.0
2008-06-27 11:20:00,68.12,68.19,68.07,68.16,86100.0,23.185,23.2088,23.1679,23.1986,86100.0
2008-06-27 11:25:00,68.16,68.55,68.15,68.45,173000.0,23.1986,23.3313,23.1952,23.2973,173000.0
2008-06-27 11:30:00,68.44,68.68,68.32,68.64,109100.0,23.2939,23.3756,23.253,23.3619,109100.0
2008-06-27 11:35:00,68.67,68.7,68.52,68.56,50600.0,23.3722,23.3824,23.3211,23.3347,50600.0
2008-06-27 11:40:00,68.56,68.67,68.48,68.61,69400.0,23.3347,23.3722,23.3075,23.3517,69400.0
2008-06-27 11:45:00,68.6,68.77,68.55,68.73,64400.0,23.3483,23.4062,23.3313,23.3926,64400.0
2008-06-27 11:50:00,68.73,68.79,68.42,68.44,133000.0,23.3926,23.413,23.2871,23.2939,133000.0
2008-06-27 11:55:00,68.42,68.62,68.37,68.56,80200.0,23.2871,23.3551,23.27,23.3347,80200.0
2008-06-27 12:00:00,68.59,68.62,68.49,68.57,63500.0,23.3449,23.3551,23.3109,23.3381,63500.0
2008-06-27 12:05:00,68.58,68.79,68.57,68.75,79300.0,23.3415,23.413,23.3381,23.3994,79300.0
2008-06-27 12:10:00,68.75,68.8,68.65,68.77,167000.0,23.3994,23.4164,23.3653,23.4062,167000.0
2008-06-27 12:15:00,68.77,68.83,68.69,68.8,145300.0,23.4062,23.4266,23.379,23.4164,145300.0
2008-06-27 12:20:00,68.8,68.94,68.79,68.89,140000.0,23.4164,23.464,23.413,23.447,140000.0
2008-06-27 12:25:00,68.9,68.95,68.79,68.81,83400.0,23.4504,23.4675,23.413,23.4198,83400.0
2008-06-27 12:30:00,68.83,68.87,68.67,68.84,81900.0,23.4266,23.4402,23.3722,23.43,81900.0
2008-06-27 12:35:00,68.82,69.0,68.79,68.93,111900.0,23.4232,23.4845,23.413,23.4606,111900.0
2008-06-27 12:40:00,68.93,69.04,68.73,68.95,204100.0,23.4606,23.4981,23.3926,23.4675,204100.0
2008-06-27 12:45:00,68.97,69.03,68.89,68.94,122100.0,23.4743,23.4947,23.447,23.464,122100.0
2008-06-27 12:50:00,68.94,69.0,68.91,68.94,67100.0,23.464,23.4845,23.4538,23.464,67100.0
2008-06-27 12:55:00,68.93,68.94,68.67,68.87,99200.0,23.4606,23.464,23.3722,23.4402,99200.0
2008-06-27 13:00:00,68.85,68.85,68.63,68.66,67500.0,23.4334,23.4334,23.3585,23.3687,67500.0
2008-06-27 13:05:00,68.67,68.82,68.64,68.7,54000.0,23.3722,23.4232,23.3619,23.3824,54000.0
2008-06-27 13:10:00,68.69,68.85,68.45,68.45,177600.0,23.379,23.4334,23.2973,23.2973,177600.0
2008-06-27 13:15:00,68.44,68.57,68.38,68.43,129300.0,23.2939,23.3381,23.2735,23.2905,129300.0
2008-06-27 13:20:00,68.43,68.51,68.33,68.49,103100.0,23.2905,23.3177,23.2564,23.3109,103100.0
2008-06-27 13:25:00,68.5,68.59,68.44,68.51,130400.0,23.3143,23.3449,23.2939,23.3177,130400.0
2008-06-27 13:30:00,68.52,68.65,68.51,68.62,74900.0,23.3211,23.3653,23.3177,23.3551,74900.0
2008-06-27 13:35:00,68.62,68.8,68.55,68.58,117200.0,23.3551,23.4164,23.3313,23.3415,117200.0
2008-06-27 13:40:00,68.6,68.62,68.26,68.26,202400.0,23.3483,23.3551,23.2326,23.2326,202400.0
2008-06-27 13:45:00,68.28,68.31,68.07,68.28,217600.0,23.2394,23.2496,23.1679,23.2394,217600.0
2008-06-27 13:50:00,68.27,68.3,68.12,68.24,118800.0,23.236,23.2462,23.185,23.2258,118800.0
2008-06-27 13:55:00,68.21,68.48,68.21,68.45,122200.0,23.2156,23.3075,23.2156,23.2973,122200.0
2008-06-27 14:00:00,68.46,68.76,68.45,68.72,309400.0,23.3007,23.4028,23.2973,23.3892,309400.0
2008-06-27 14:05:00,68.73,68.86,68.14,68.84,192900.0,23.3926,23.4368,23.1918,23.43,192900.0
2008-06-27 14:10:00,68.84,69.01,68.72,68.87,231500.0,23.43,23.4879,23.3892,23.4402,231500.0
2008-06-27 14:15:00,68.87,69.12,68.82,68.98,240700.0,23.4402,23.5253,23.4232,23.4777,240700.0
2008-06-27 14:20:00,68.96,69.14,68.85,69.14,204100.0,23.4709,23.5321,23.4334,23.5321,204100.0
2008-06-27 14:25:00,69.13,69.19,68.9,68.95,202900.0,23.5287,23.5491,23.4504,23.4675,202900.0
2008-06-27 14:30:00,68.95,69.53,68.94,69.5,405400.0,23.4675,23.6649,23.464,23.6546,405400.0
2008-06-27 14:35:00,69.51,69.52,69.2,69.29,190400.0,23.6581,23.6615,23.5525,23.5832,190400.0
2008-06-27 14:40:00,69.28,69.3,69.02,69.03,134900.0,23.5798,23.5866,23.4913,23.4947,134900.0
2008-06-27 14:45:00,69.03,69.3,69.0,69.27,104500.0,23.4947,23.5866,23.4845,23.5764,104500.0
2008-06-27 14:50:00,69.28,69.43,69.0,69.36,321300.0,23.5798,23.6308,23.4845,23.607,321300.0
2008-06-27 14:55:00,69.37,69.49,69.3,69.47,153700.0,23.6104,23.6512,23.5866,23.6444,153700.0
2008-06-27 15:00:00,69.49,69.52,69.3,69.33,174600.0,23.6512,23.6615,23.5866,23.5968,174600.0
2008-06-27 15:05:00,69.33,69.42,69.24,69.34,252900.0,23.5968,23.6274,23.5662,23.6002,252900.0
2008-06-27 15:10:00,69.33,69.51,69.26,69.47,105600.0,23.5968,23.6581,23.573,23.6444,105600.0
2008-06-27 15:15:00,69.46,69.46,69.16,69.25,181500.0,23.641,23.641,23.5389,23.5696,181500.0
2008-06-27 15:20:00,69.25,69.26,69.0,69.03,157300.0,23.5696,23.573,23.4845,23.4947,157300.0
2008-06-27 15:25:00,69.02,69.04,68.9,69.01,127300.0,23.4913,23.4981,23.4504,23.4879,127300.0
2008-06-27 15:30:00,69.01,69.05,68.76,68.95,155300.0,23.4879,23.5015,23.4028,23.4675,155300.0
2008-06-27 15:35:00,68.98,69.15,68.85,68.85,140600.0,23.4777,23.5355,23.4334,23.4334,140600.0
2008-06-27 15:40:00,68.85,69.13,68.84,69.09,192600.0,23.4334,23.5287,23.43,23.5151,192600.0
2008-06-27 15:45:00,69.06,69.2,68.91,69.05,216400.0,23.5049,23.5525,23.4538,23.5015,216400.0
2008-06-27 15:50:00,69.05,69.18,69.03,69.15,194800.0,23.5015,23.5457,23.4947,23.5355,194800.0
2008-06-27 15:55:00,69.15,69.17,68.86,69.1,294100.0,23.5355,23.5423,23.4368,23.5185,294100.0
2008-06-30 09:30:00,70.01,70.67,70.01,70.5,625100.0,23.8282,24.0529,23.8282,23.995,625100.0
2008-06-30 09:35:00,70.5,70.9,70.48,70.81,522300.0,23.995,24.1311,23.9882,24.1005,522300.0
2008-06-30 09:40:00,70.81,70.86,70.51,70.6,349400.0,24.1005,24.1175,23.9984,24.029,349400.0
2008-06-30 09:45:00,70.61,70.79,70.6,70.76,326600.0,24.0324,24.0937,24.029,24.0835,326600.0
2008-06-30 09:50:00,70.77,71.0,70.63,71.0,370800.0,24.0869,24.1652,24.0392,24.1652,370800.0
2008-06-30 09:55:00,71.0,71.05,70.65,70.73,405000.0,24.1652,24.1822,24.0461,24.0733,405000.0
2008-06-30 10:00:00,70.73,70.85,70.63,70.77,450700.0,24.0733,24.1141,24.0392,24.0869,450700.0
2008-06-30 10:05:00,70.79,70.9,70.73,70.87,275200.0,24.0937,24.1311,24.0733,24.1209,275200.0
2008-06-30 10:10:00,70.88,70.92,70.58,70.85,230600.0,24.1243,24.138,24.0222,24.1141,230600.0
2008-06-30 10:15:00,70.87,70.94,70.8,70.91,144100.0,24.1209,24.1448,24.0971,24.1345,144100.0
2008-06-30 10:20:00,70.91,70.95,70.75,70.84,209400.0,24.1345,24.1482,24.0801,24.1107,209400.0
2008-06-30 10:25:00,70.87,71.07,70.81,71.01,235000.0,24.1209,24.189,24.1005,24.1686,235000.0
2008-06-30 10:30:00,71.01,71.16,70.75,70.94,444900.0,24.1686,24.2196,24.0801,24.1448,444900.0
2008-06-30 10:35:00,70.94,71.23,70.9,71.12,256900.0,24.1448,24.2435,24.1311,24.206,256900.0
2008-06-30 10:40:00,71.1,71.17,70.95,71.13,199500.0,24.1992,24.223,24.1482,24.2094,199500.0
2008-06-30 10:45:00,71.12,71.2,71.06,71.09,163500.0,24.206,24.2333,24.1856,24.1958,163500.0
2008-06-30 10:50:00,71.1,71.49,71.04,71.48,241400.0,24.1992,24.332,24.1788,24.3285,241400.0
2008-06-30 10:55:00,71.48,71.54,71.19,71.35,269100.0,24.3285,24.349,24.2298,24.2843,269100.0
2008-06-30 11:00:00,71.34,71.41,71.17,71.33,159800.0,24.2809,24.3047,24.223,24.2775,159800.0
2008-06-30 11:05:00,71.32,71.46,71.2,71.21,181100.0,24.2741,24.3217,24.2333,24.2367,181100.0
2008-06-30 11:10:00,71.21,71.33,71.07,71.1,159200.0,24.2367,24.2775,24.189,24.1992,159200.0
2008-06-30 11:15:00,71.12,71.19,70.91,70.91,150200.0,24.206,24.2298,24.1345,24.1345,150200.0
2008-06-30 11:20:00,70.91,70.99,70.76,70.9,226000.0,24.1345,24.1618,24.0835,24.1311,226000.0
2008-06-30 11:25:00,70.93,71.07,70.84,70.86,166100.0,24.1414,24.189,24.1107,24.1175,166100.0
2008-06-30 11:30:00,70.87,70.89,70.67,70.75,169300.0,24.1209,24.1277,24.0529,24.0801,169300.0
2008-06-30 11:35:00,70.75,70.75,70.26,70.47,505300.0,24.0801,24.0801,23.9133,23.9848,505300.0
2008-06-30 11:40:00,70.47,70.89,70.45,70.76,236400.0,23.9848,24.1277,23.978,24.0835,236400.0
2008-06-30 11:45:00,70.76,70.88,70.62,70.83,257900.0,24.0835,24.1243,24.0358,24.1073,257900.0
2008-06-30 11:50:00,70.83,70.98,70.83,70.96,150800.0,24.1073,24.1584,24.1073,24.1516,150800.0
2008-06-30 11:55:00,70.97,71.04,70.94,70.97,191900.0,24.155,24.1788,24.1448,24.155,191900.0
2008-06-30 12:00:00,70.98,71.1,70.93,71.09,142800.0,24.1584,24.1992,24.1414,24.1958,142800.0
2008-06-30 12:05:00,71.09,71.1,71.01,71.09,138400.0,24.1958,24.1992,24.1686,24.1958,138400.0
2008-06-30 12:10:00,71.07,71.1,70.98,71.07,104100.0,24.189,24.1992,24.1584,24.189,104100.0
2008-06-30 12:15:00,71.07,71.11,70.94,71.05,129800.0,24.189,24.2026,24.1448,24.1822,129800.0
2008-06-30 12:20:00,71.05,71.08,70.87,71.0,144500.0,24.1822,24.1924,24.1209,24.1652,144500.0
2008-06-30 12:25:00,70.97,71.05,70.9,71.02,101500.0,24.155,24.1822,24.1311,24.172,101500.0
2008-06-30 12:30:00,70.98,71.03,70.92,70.99,67200.0,24.1584,24.1754,24.138,24.1618,67200.0
2008-06-30 12:35:00,70.99,71.08,70.97,71.05,116400.0,24.1618,24.1924,24.155,24.1822,116400.0
2008-06-30 12:40:00,71.05,71.11,70.91,70.91,97300.0,24.1822,24.2026,24.1345,24.1345,97300.0
2008-06-30 12:45:00,70.92,71.18,70.81,71.11,125600.0,24.138,24.2264,24.1005,24.2026,125600.0
2008-06-30 12:50:00,71.12,71.27,71.04,71.27,124300.0,24.206,24.2571,24.1788,24.2571,124300.0
2008-06-30 12:55:00,71.27,71.27,71.09,71.19,119700.0,24.2571,24.2571,24.1958,24.2298,119700.0
2008-06-30 13:00:00,71.17,71.2,71.13,71.19,78400.0,24.223,24.2333,24.2094,24.2298,78400.0
2008-06-30 13:05:00,71.19,71.32,71.18,71.27,163700.0,24.2298,24.2741,24.2264,24.2571,163700.0
2008-06-30 13:10:00,71.27,71.4,71.23,71.36,170200.0,24.2571,24.3013,24.2435,24.2877,170200.0
2008-06-30 13:15:00,71.35,71.41,71.31,71.36,125000.0,24.2843,24.3047,24.2707,24.2877,125000.0
2008-06-30 13:20:00,71.37,71.41,71.28,71.31,125100.0,24.2911,24.3047,24.2605,24.2707,125100.0
2008-06-30 13:25:00,71.3,71.38,71.19,71.24,124000.0,24.2673,24.2945,24.2298,24.2469,124000.0
2008-06-30 13:30:00,71.23,71.25,71.12,71.16,189200.0,24.2435,24.2503,24.206,24.2196,189200.0
2008-06-30 13:35:00,71.16,71.22,70.91,71.03,129700.0,24.2196,24.2401,24.1345,24.1754,129700.0
2008-06-30 13:40:00,71.04,71.14,70.95,71.03,118100.0,24.1788,24.2128,24.1482,24.1754,118100.0
2008-06-30 13:45:00,71.02,71.05,70.92,70.94,129400.0,24.172,24.1822,24.138,24.1448,129400.0
2008-06-30 13:50:00,70.94,70.95,70.86,70.91,127200.0,24.1448,24.1482,24.1175,24.1345,127200.0
2008-06-30 13:55:00,70.94,71.03,70.91,71.02,113500.0,24.1448,24.1754,24.1345,24.172,113500.0
2008-06-30 14:00:00,71.01,71.12,70.96,71.11,148700.0,24.1686,24.206,24.1516,24.2026,148700.0
2008-06-30 14:05:00,71.1,71.12,71.01,71.12,91600.0,24.1992,24.206,24.1686,24.206,91600.0
2008-06-30 14:10:00,71.12,71.17,71.0,71.04,109100.0,24.206,24.223,24.1652,24.1788,109100.0
2008-06-30 14:15:00,71.04,71.09,70.96,71.02,103100.0,24.1788,24.1958,24.1516,24.172,103100.0
2008-06-30 14:20:00,71.04,71.09,70.94,71.04,83000.0,24.1788,24.1958,24.1448,24.1788,83000.0
2008-06-30 14:25:00,71.04,71.17,71.0,71.12,87900.0,24.1788,24.223,24.1652,24.206,87900.0
2008-06-30 14:30:00,71.13,71.17,71.04,71.09,103600.0,24.2094,24.223,24.1788,24.1958,103600.0
2008-06-30 14:35:00,71.07,71.18,71.02,71.07,94700.0,24.189,24.2264,24.172,24.189,94700.0
2008-06-30 14:40:00,71.07,71.25,71.0,71.0,125000.0,24.189,24.2503,24.1652,24.1652,125000.0
2008-06-30 14:45:00,71.0,71.07,70.94,71.05,103900.0,24.1652,24.189,24.1448,24.1822,103900.0
2008-06-30 14:50:00,71.05,71.08,70.98,71.07,93200.0,24.1822,24.1924,24.1584,24.189,93200.0
2008-06-30 14:55:00,71.06,71.09,70.96,71.06,96500.0,24.1856,24.1958,24.1516,24.1856,96500.0
2008-06-30 15:00:00,71.07,71.22,71.05,71.17,121800.0,24.189,24.2401,24.1822,24.223,121800.0
2008-06-30 15:05:00,71.17,71.3,71.16,71.26,99700.0,24.223,24.2673,24.2196,24.2537,99700.0
2008-06-30 15:10:00,71.28,71.38,71.21,71.31,113400.0,24.2605,24.2945,24.2367,24.2707,113400.0
2008-06-30 15:15:00,71.33,71.35,71.19,71.19,108900.0,24.2775,24.2843,24.2298,24.2298,108900.0
2008-06-30 15:20:00,71.19,71.25,71.04,71.24,102200.0,24.2298,24.2503,24.1788,24.2469,102200.0
2008-06-30 15:25:00,71.24,71.29,71.08,71.18,108700.0,24.2469,24.2639,24.1924,24.2264,108700.0
2008-06-30 15:30:00,71.19,71.24,71.0,71.02,303500.0,24.2298,24.2469,24.1652,24.172,303500.0
2008-06-30 15:35:00,71.02,71.12,70.99,71.07,133500.0,24.172,24.206,24.1618,24.189,133500.0
2008-06-30 15:40:00,71.07,71.17,71.06,71.07,212500.0,24.189,24.223,24.1856,24.189,212500.0
2008-06-30 15:45:00,71.07,71.07,70.6,70.71,357200.0,24.189,24.189,24.029,24.0665,357200.0
2008-06-30 15:50:00,70.69,70.95,70.47,70.57,341300.0,24.0597,24.1482,23.9848,24.0188,341300.0
2008-06-30 15:55:00,70.57,70.95,70.52,70.77,533600.0,24.0188,24.1482,24.0018,24.0869,533600.0
2008-07-01 09:30:00,69.67,70.04,69.42,69.91,500700.0,23.7125,23.8384,23.6274,23.7942,500700.0
2008-07-01 09:35:00,69.91,69.91,69.57,69.73,328700.0,23.7942,23.7942,23.6785,23.7329,328700.0
2008-07-01 09:40:00,69.73,69.99,69.68,69.8,326800.0,23.7329,23.8214,23.7159,23.7568,326800.0
2008-07-01 09:45:00,69.81,70.19,69.8,69.97,300300.0,23.7602,23.8895,23.7568,23.8146,300300.0
2008-07-01 09:50:00,70.0,70.03,69.84,69.88,210500.0,23.8248,23.835,23.7704,23.784,210500.0
2008-07-01 09:55:00,69.88,69.95,69.7,69.87,288000.0,23.784,23.8078,23.7227,23.7806,288000.0
2008-07-01 10:00:00,69.87,70.42,69.87,70.37,264600.0,23.7806,23.9678,23.7806,23.9508,264600.0
2008-07-01 10:05:00,70.37,70.61,70.23,70.58,220800.0,23.9508,24.0324,23.9031,24.0222,220800.0
2008-07-01 10:10:00,70.58,70.61,70.25,70.33,238500.0,24.0222,24.0324,23.9099,23.9371,238500.0
2008-07-01 10:15:00,70.3,70.41,70.1,70.16,196600.0,23.9269,23.9644,23.8589,23.8793,196600.0
2008-07-01 10:20:00,70.16,70.27,70.01,70.26,141300.0,23.8793,23.9167,23.8282,23.9133,141300.0
2008-07-01 10:25:00,70.28,70.35,70.04,70.35,138600.0,23.9201,23.9439,23.8384,23.9439,138600.0
2008-07-01 10:30:00,70.36,70.65,70.36,70.63,128100.0,23.9474,24.0461,23.9474,24.0392,128100.0
2008-07-01 10:35:00,70.63,70.81,70.57,70.78,435700.0,24.0392,24.1005,24.0188,24.0903,435700.0
2008-07-01 10:40:00,70.78,70.85,70.66,70.84,246400.0,24.0903,24.1141,24.0495,24.1107,246400.0
2008-07-01 10:45:00,70.82,70.97,70.71,70.91,484400.0,24.1039,24.155,24.0665,24.1345,484400.0
2008-07-01 10:50:00,70.92,71.43,70.83,71.17,327700.0,24.138,24.3115,24.1073,24.223,327700.0
2008-07-01 10:55:00,71.18,71.22,71.02,71.13,242900.0,24.2264,24.2401,24.172,24.2094,242900.0
2008-07-01 11:00:00,71.14,71.32,71.07,71.09,400700.0,24.2128,24.2741,24.189,24.1958,400700.0
2008-07-01 11:05:00,71.1,71.12,70.78,70.81,209700.0,24.1992,24.206,24.0903,24.1005,209700.0
2008-07-01 11:10:00,70.82,70.96,70.73,70.93,299100.0,24.1039,24.1516,24.0733,24.1414,299100.0
2008-07-01 11:15:00,70.93,71.05,70.6,70.75,387900.0,24.1414,24.1822,24.029,24.0801,387900.0
2008-07-01 11:20:00,70.75,70.87,70.73,70.8,237800.0,24.0801,24.1209,24.0733,24.0971,237800.0
2008-07-01 11:25:00,70.8,70.85,70.75,70.8,238800.0,24.0971,24.1141,24.0801,24.0971,238800.0
2008-07-01 11:30:00,70.81,71.0,70.79,70.91,272800.0,24.1005,24.1652,24.0937,24.1345,272800.0
2008-07-01 11:35:00,70.91,70.93,70.81,70.86,94700.0,24.1345,24.1414,24.1005,24.1175,94700.0
2008-07-01 11:40:00,70.86,70.88,70.65,70.66,135100.0,24.1175,24.1243,24.0461,24.0495,135100.0
2008-07-01 11:45:00,70.65,70.76,70.64,70.75,93100.0,24.0461,24.0835,24.0427,24.0801,93100.0
2008-07-01 11:50:00,70.75,71.07,70.74,71.02,155400.0,24.0801,24.189,24.0767,24.172,155400.0
2008-07-01 11:55:00,71.02,71.14,70.64,70.88,295900.0,24.172,24.2128,24.0427,24.1243,295900.0
2008-07-01 12:00:00,70.87,70.92,70.53,70.55,264200.0,24.1209,24.138,24.0052,24.012,264200.0
2008-07-01 12:05:00,70.54,70.57,70.3,70.35,589800.0,24.0086,24.0188,23.9269,23.9439,589800.0
2008-07-01 12:10:00,70.36,70.36,70.0,70.06,354100.0,23.9474,23.9474,23.8248,23.8452,354100.0
2008-07-01 12:15:00,70.07,70.3,69.95,70.25,271700.0,23.8486,23.9269,23.8078,23.9099,271700.0
2008-07-01 12:20:00,70.28,70.35,69.96,70.05,236600.0,23.9201,23.9439,23.8112,23.8418,236600.0
2008-07-01 12:25:00,70.05,70.05,69.84,69.94,397000.0,23.8418,23.8418,23.7704,23.8044,397000.0
2008-07-01 12:30:00,69.94,70.41,69.91,70.1,243600.0,23.8044,23.9644,23.7942,23.8589,243600.0
2008-07-01 12:35:00,70.1,70.35,70.1,70.28,192800.0,23.8589,23.9439,23.8589,23.9201,192800.0
2008-07-01 12:40:00,70.27,70.38,70.0,70.0,217100.0,23.9167,23.9542,23.8248,23.8248,217100.0
2008-07-01 12:45:00,70.0,70.38,69.99,70.19,236500.0,23.8248,23.9542,23.8214,23.8895,236500.0
2008-07-01 12:50:00,70.19,70.52,70.06,70.51,287100.0,23.8895,24.0018,23.8452,23.9984,287100.0
2008-07-01 12:55:00,70.51,70.76,70.46,70.67,176700.0,23.9984,24.0835,23.9814,24.0529,176700.0
2008-07-01 13:00:00,70.69,70.69,70.54,70.59,174900.0,24.0597,24.0597,24.0086,24.0256,174900.0
2008-07-01 13:05:00,70.6,70.67,70.44,70.52,138500.0,24.029,24.0529,23.9746,24.0018,138500.0
2008-07-01 13:10:00,70.52,70.64,70.45,70.59,170600.0,24.0018,24.0427,23.978,24.0256,170600.0
2008-07-01 13:15:00,70.58,70.6,70.48,70.56,90100.0,24.0222,24.029,23.9882,24.0154,90100.0
2008-07-01 13:20:00,70.54,70.6,70.34,70.35,120600.0,24.0086,24.029,23.9405,23.9439,120600.0
2008-07-01 13:25:00,70.36,70.46,70.06,70.19,152200.0,23.9474,23.9814,23.8452,23.8895,152200.0
2008-07-01 13:30:00,70.15,70.28,70.04,70.13,129700.0,23.8759,23.9201,23.8384,23.8691,129700.0
2008-07-01 13:35:00,70.13,70.23,69.97,70.14,138000.0,23.8691,23.9031,23.8146,23.8725,138000.0
2008-07-01 13:40:00,70.12,70.2,69.95,70.0,147100.0,23.8657,23.8929,23.8078,23.8248,147100.0
2008-07-01 13:45:00,69.96,70.5,69.95,70.13,153100.0,23.8112,23.995,23.8078,23.8691,153100.0
2008-07-01 13:50:00,70.12,70.34,70.06,70.25,144100.0,23.8657,23.9405,23.8452,23.9099,144100.0
2008-07-01 13:55:00,70.25,70.27,70.03,70.03,130100.0,23.9099,23.9167,23.835,23.835,130100.0
2008-07-01 14:00:00,70.03,70.33,70.03,70.1,170200.0,23.835,23.9371,23.835,23.8589,170200.0
2008-07-01 14:05:00,70.11,70.4,70.07,70.21,230600.0,23.8623,23.961,23.8486,23.8963,230600.0
2008-07-01 14:10:00,70.21,70.39,70.16,70.27,187000.0,23.8963,23.9576,23.8793,23.9167,187000.0
2008-07-01 14:15:00,70.27,70.35,70.23,70.23,97600.0,23.9167,23.9439,23.9031,23.9031,97600.0
2008-07-01 14:20:00,70.2,70.35,70.1,70.21,158000.0,23.8929,23.9439,23.8589,23.8963,158000.0
2008-07-01 14:25:00,70.22,70.24,70.03,70.17,149200.0,23.8997,23.9065,23.835,23.8827,149200.0
2008-07-01 14:30:00,70.17,70.25,70.05,70.22,155900.0,23.8827,23.9099,23.8418,23.8997,155900.0
2008-07-01 14:35:00,70.22,70.33,70.06,70.1,132700.0,23.8997,23.9371,23.8452,23.8589,132700.0
2008-07-01 14:40:00,70.11,70.38,70.1,70.36,161800.0,23.8623,23.9542,23.8589,23.9474,161800.0
2008-07-01 14:45:00,70.37,70.59,70.37,70.48,134700.0,23.9508,24.0256,23.9508,23.9882,134700.0
2008-07-01 14:50:00,70.49,70.54,70.3,70.49,105700.0,23.9916,24.0086,23.9269,23.9916,105700.0
2008-07-01 14:55:00,70.5,70.64,70.44,70.52,126200.0,23.995,24.0427,23.9746,24.0018,126200.0
2008-07-01 15:00:00,70.54,70.6,70.44,70.52,135300.0,24.0086,24.029,23.9746,24.0018,135300.0
2008-07-01 15:05:00,70.53,70.59,70.3,70.46,163000.0,24.0052,24.0256,23.9269,23.9814,163000.0
2008-07-01 15:10:00,70.47,70.53,70.13,70.36,164100.0,23.9848,24.0052,23.8691,23.9474,164100.0
2008-07-01 15:15:00,70.37,70.53,70.12,70.15,148100.0,23.9508,24.0052,23.8657,23.8759,148100.0
2008-07-01 15:20:00,70.16,70.44,70.14,70.44,123200.0,23.8793,23.9746,23.8725,23.9746,123200.0
2008-07-01 15:25:00,70.43,70.52,69.97,70.21,181600.0,23.9712,24.0018,23.8146,23.8963,181600.0
2008-07-01 15:30:00,70.22,70.52,70.2,70.38,172300.0,23.8997,24.0018,23.8929,23.9542,172300.0
2008-07-01 15:35:00,70.41,70.65,70.38,70.52,181000.0,23.9644,24.0461,23.9542,24.0018,181000.0
2008-07-01 15:40:00,70.52,70.53,70.21,70.23,304600.0,24.0018,24.0052,23.8963,23.9031,304600.0
2008-07-01 15:45:00,70.22,70.48,70.12,70.21,300700.0,23.8997,23.9882,23.8657,23.8963,300700.0
2008-07-01 15:50:00,70.2,70.36,70.03,70.32,430100.0,23.8929,23.9474,23.835,23.9337,430100.0
2008-07-01 15:55:00,70.31,70.45,70.11,70.32,496400.0,23.9303,23.978,23.8623,23.9337,496400.0
2008-07-02 09:30:00,71.37,71.57,71.28,71.48,338700.0,24.2911,24.3592,24.2605,24.3285,338700.0
2008-07-02 09:35:00,71.47,71.67,71.41,71.61,257700.0,24.3251,24.3932,24.3047,24.3728,257700.0
2008-07-02 09:40:00,71.61,71.77,71.17,71.23,369700.0,24.3728,24.4273,24.223,24.2435,369700.0
2008-07-02 09:45:00,71.25,71.46,71.08,71.17,252400.0,24.2503,24.3217,24.1924,24.223,252400.0
2008-07-02 09:50:00,71.17,71.21,71.01,71.13,241600.0,24.223,24.2367,24.1686,24.2094,241600.0
2008-07-02 09:55:00,71.13,71.17,70.84,71.03,210500.0,24.2094,24.223,24.1107,24.1754,210500.0
2008-07-02 10:00:00,71.03,71.16,70.77,71.05,231400.0,24.1754,24.2196,24.0869,24.1822,231400.0
2008-07-02 10:05:00,71.06,71.3,70.61,70.68,244800.0,24.1856,24.2673,24.0324,24.0563,244800.0
2008-07-02 10:10:00,70.69,70.85,70.54,70.6,183900.0,24.0597,24.1141,24.0086,24.029,183900.0
2008-07-02 10:15:00,70.61,70.61,69.85,69.9,376900.0,24.0324,24.0324,23.7738,23.7908,376900.0
2008-07-02 10:20:00,69.9,70.45,69.82,70.1,311500.0,23.7908,23.978,23.7636,23.8589,311500.0
2008-07-02 10:25:00,70.1,70.45,69.74,69.83,515200.0,23.8589,23.978,23.7363,23.767,515200.0
2008-07-02 10:30:00,69.86,70.39,69.82,70.21,248300.0,23.7772,23.9576,23.7636,23.8963,248300.0
2008-07-02 10:35:00,70.23,70.52,70.14,70.38,514600.0,23.9031,24.0018,23.8725,23.9542,514600.0
2008-07-02 10:40:00,70.37,70.64,70.32,70.56,237900.0,23.9508,24.0427,23.9337,24.0154,237900.0
2008-07-02 10:45:00,70.56,70.95,70.56,70.94,253300.0,24.0154,24.1482,24.0154,24.1448,253300.0
2008-07-02 10:50:00,70.93,70.99,70.47,70.66,215800.0,24.1414,24.1618,23.9848,24.0495,215800.0
2008-07-02 10:55:00,70.67,70.79,70.47,70.53,96100.0,24.0529,24.0937,23.9848,24.0052,96100.0
2008-07-02 11:00:00,70.53,70.68,70.4,70.57,87500.0,24.0052,24.0563,23.961,24.0188,87500.0
2008-07-02 11:05:00,70.55,70.66,70.52,70.62,57800.0,24.012,24.0495,24.0018,24.0358,57800.0
2008-07-02 11:10:00,70.62,70.65,70.47,70.56,128300.0,24.0358,24.0461,23.9848,24.0154,128300.0
2008-07-02 11:15:00,70.55,70.55,70.4,70.4,98600.0,24.012,24.012,23.961,23.961,98600.0
2008-07-02 11:20:00,70.41,70.45,70.25,70.42,130200.0,23.9644,23.978,23.9099,23.9678,130200.0
2008-07-02 11:25:00,70.44,70.45,70.12,70.18,166700.0,23.9746,23.978,23.8657,23.8861,166700.0
2008-07-02 11:30:00,70.19,70.21,69.94,70.0,341900.0,23.8895,23.8963,23.8044,23.8248,341900.0
2008-07-02 11:35:00,70.0,70.57,69.84,69.96,227000.0,23.8248,24.0188,23.7704,23.8112,227000.0
2008-07-02 11:40:00,69.95,70.18,69.91,69.93,134200.0,23.8078,23.8861,23.7942,23.801,134200.0
2008-07-02 11:45:00,69.93,70.04,69.85,69.87,145800.0,23.801,23.8384,23.7738,23.7806,145800.0
2008-07-02 11:50:00,69.87,69.88,69.5,69.5,281100.0,23.7806,23.784,23.6546,23.6546,281100.0
2008-07-02 11:55:00,69.5,69.58,69.21,69.28,230000.0,23.6546,23.6819,23.5559,23.5798,230000.0
2008-07-02 12:00:00,69.29,69.4,69.21,69.22,269800.0,23.5832,23.6206,23.5559,23.5593,269800.0
2008-07-02 12:05:00,69.23,69.25,68.95,69.13,399700.0,23.5628,23.5696,23.4675,23.5287,399700.0
2008-07-02 12:10:00,69.14,69.19,69.0,69.15,176100.0,23.5321,23.5491,23.4845,23.5355,176100.0
2008-07-02 12:15:00,69.15,70.0,69.11,69.35,321600.0,23.5355,23.8248,23.5219,23.6036,321600.0
2008-07-02 12:20:00,69.36,69.43,69.23,69.35,156100.0,23.607,23.6308,23.5628,23.6036,156100.0
2008-07-02 12:25:00,69.34,69.39,69.12,69.18,221500.0,23.6002,23.6172,23.5253,23.5457,221500.0
2008-07-02 12:30:00,69.18,69.21,69.01,69.21,222800.0,23.5457,23.5559,23.4879,23.5559,222800.0
2008-07-02 12:35:00,69.21,69.3,68.9,69.22,390800.0,23.5559,23.5866,23.4504,23.5593,390800.0
2008-07-02 12:40:00,69.21,69.58,69.08,69.55,372200.0,23.5559,23.6819,23.5117,23.6717,372200.0
2008-07-02 12:45:00,69.55,69.57,69.43,69.57,201700.0,23.6717,23.6785,23.6308,23.6785,201700.0
2008-07-02 12:50:00,69.57,69.6,69.42,69.5,263400.0,23.6785,23.6887,23.6274,23.6546,263400.0
2008-07-02 12:55:00,69.51,69.51,69.2,69.38,125400.0,23.6581,23.6581,23.5525,23.6138,125400.0
2008-07-02 13:00:00,69.38,69.44,69.2,69.43,138000.0,23.6138,23.6342,23.5525,23.6308,138000.0
2008-07-02 13:05:00,69.41,69.54,69.14,69.14,347600.0,23.624,23.6683,23.5321,23.5321,347600.0
2008-07-02 13:10:00,69.13,69.18,69.01,69.11,84600.0,23.5287,23.5457,23.4879,23.5219,84600.0
2008-07-02 13:15:00,69.11,69.27,69.1,69.19,160600.0,23.5219,23.5764,23.5185,23.5491,160600.0
2008-07-02 13:20:00,69.18,69.27,68.99,69.22,138700.0,23.5457,23.5764,23.4811,23.5593,138700.0
2008-07-02 13:25:00,69.22,69.45,69.16,69.44,80100.0,23.5593,23.6376,23.5389,23.6342,80100.0
2008-07-02 13:30:00,69.44,69.49,69.29,69.3,113000.0,23.6342,23.6512,23.5832,23.5866,113000.0
2008-07-02 13:35:00,69.33,69.38,69.18,69.31,121700.0,23.5968,23.6138,23.5457,23.59,121700.0
2008-07-02 13:40:00,69.31,69.41,69.24,69.4,95700.0,23.59,23.624,23.5662,23.6206,95700.0
2008-07-02 13:45:00,69.42,69.49,69.2,69.49,78200.0,23.6274,23.6512,23.5525,23.6512,78200.0
2008-07-02 13:50:00,69.49,69.58,69.33,69.54,64600.0,23.6512,23.6819,23.5968,23.6683,64600.0
2008-07-02 13:55:00,69.56,69.63,69.45,69.49,117100.0,23.6751,23.6989,23.6376,23.6512,117100.0
2008-07-02 14:00:00,69.51,69.58,69.4,69.46,132600.0,23.6581,23.6819,23.6206,23.641,132600.0
2008-07-02 14:05:00,69.46,69.49,69.2,69.37,189000.0,23.641,23.6512,23.5525,23.6104,189000.0
2008-07-02 14:10:00,69.35,69.37,69.11,69.15,179500.0,23.6036,23.6104,23.5219,23.5355,179500.0
2008-07-02 14:15:00,69.15,69.34,69.13,69.21,132300.0,23.5355,23.6002,23.5287,23.5559,132300.0
2008-07-02 14:20:00,69.23,69.27,69.04,69.05,228200.0,23.5628,23.5764,23.4981,23.5015,228200.0
2008-07-02 14:25:00,69.05,69.06,68.45,68.54,328200.0,23.5015,23.5049,23.2973,23.3279,328200.0
2008-07-02 14:30:00,68.54,68.6,68.45,68.5,261300.0,23.3279,23.3483,23.2973,23.3143,261300.0
2008-07-02 14:35:00,68.5,68.52,67.88,67.9,280000.0,23.3143,23.3211,23.1033,23.1101,280000.0
2008-07-02 14:40:00,67.9,68.21,67.83,68.15,200000.0,23.1101,23.2156,23.0863,23.1952,200000.0
2008-07-02 14:45:00,68.15,68.42,67.98,68.09,325400.0,23.1952,23.2871,23.1373,23.1747,325400.0
2008-07-02 14:50:00,68.09,68.16,67.73,67.8,188300.0,23.1747,23.1986,23.0522,23.076,188300.0
2008-07-02 14:55:00,67.81,68.03,67.65,67.95,261300.0,23.0794,23.1543,23.025,23.1271,261300.0
2008-07-02 15:00:00,67.93,68.05,67.75,68.0,272000.0,23.1203,23.1611,23.059,23.1441,272000.0
2008-07-02 15:05:00,67.99,68.03,67.8,67.82,484300.0,23.1407,23.1543,23.076,23.0829,484300.0
2008-07-02 15:10:00,67.83,68.02,67.79,67.96,404400.0,23.0863,23.1509,23.0726,23.1305,404400.0
2008-07-02 15:15:00,67.97,68.04,67.59,67.59,426600.0,23.1339,23.1577,23.0046,23.0046,426600.0
2008-07-02 15:20:00,67.61,68.06,67.56,67.97,567000.0,23.0114,23.1645,22.9944,23.1339,567000.0
2008-07-02 15:25:00,67.98,68.07,67.73,67.73,290900.0,23.1373,23.1679,23.0522,23.0522,290900.0
2008-07-02 15:30:00,67.74,67.74,67.34,67.42,548400.0,23.0556,23.0556,22.9195,22.9467,548400.0
2008-07-02 15:35:00,67.42,67.76,67.36,67.73,693400.0,22.9467,23.0624,22.9263,23.0522,693400.0
2008-07-02 15:40:00,67.74,67.86,67.49,67.73,620700.0,23.0556,23.0965,22.9705,23.0522,620700.0
2008-07-02 15:45:00,67.73,67.78,67.25,67.4,475200.0,23.0522,23.0692,22.8888,22.9399,475200.0
2008-07-02 15:50:00,67.41,67.41,67.21,67.22,541400.0,22.9433,22.9433,22.8752,22.8786,541400.0
2008-07-02 15:55:00,67.21,67.23,66.95,67.08,815300.0,22.8752,22.882,22.7867,22.831,815300.0
2008-07-03 08:00:00,69.18,69.18,69.18,69.18,0.0,23.5457,23.5457,23.5457,23.5457,0.0
2008-07-03 08:05:00,69.18,69.18,69.18,69.18,0.0,23.5457,23.5457,23.5457,23.5457,0.0
2008-07-03 08:10:00,69.18,69.18,69.18,69.18,0.0,23.5457,23.5457,23.5457,23.5457,0.0
2008-07-03 08:15:00,69.18,69.18,69.18,69.18,0.0,23.5457,23.5457,23.5457,23.5457,0.0
2008-07-03 08:20:00,67.15,67.16,67.15,67.16,900.0,22.8548,22.8582,22.8548,22.8582,900.0
2008-07-03 08:25:00,67.15,67.16,67.15,67.16,3700.0,22.8548,22.8582,22.8548,22.8582,3700.0
2008-07-03 08:30:00,67.16,67.16,67.16,67.16,700.0,22.8582,22.8582,22.8582,22.8582,700.0
2008-07-03 08:35:00,67.4,67.4,67.4,67.4,300.0,22.9399,22.9399,22.9399,22.9399,300.0
2008-07-03 08:40:00,67.4,67.4,67.4,67.4,0.0,22.9399,22.9399,22.9399,22.9399,0.0
2008-07-03 08:45:00,67.5,67.5,67.34,67.34,500.0,22.9739,22.9739,22.9195,22.9195,500.0
2008-07-03 08:50:00,67.44,67.44,67.44,67.44,100.0,22.9535,22.9535,22.9535,22.9535,100.0
2008-07-03 08:55:00,67.34,67.34,67.34,67.34,100.0,22.9195,22.9195,22.9195,22.9195,100.0
2008-07-03 09:00:00,67.34,68.01,67.34,68.01,1400.0,22.9195,23.1475,22.9195,23.1475,1400.0
2008-07-03 09:05:00,68.0,68.0,67.84,67.9,5500.0,23.1441,23.1441,23.0897,23.1101,5500.0
2008-07-03 09:10:00,67.77,67.86,66.85,67.15,25200.0,23.0658,23.0965,22.7527,22.8548,25200.0
2008-07-03 09:15:00,67.1,67.76,67.1,67.76,4000.0,22.8378,23.0624,22.8378,23.0624,4000.0
2008-07-03 09:20:00,67.95,67.95,67.95,67.95,300.0,23.1271,23.1271,23.1271,23.1271,300.0
2008-07-03 09:25:00,67.99,67.99,67.37,67.96,13200.0,23.1407,23.1407,22.9297,23.1305,13200.0
2008-07-03 09:30:00,67.86,67.97,67.65,67.72,474900.0,23.0965,23.1339,23.025,23.0488,474900.0
2008-07-03 09:35:00,67.72,67.76,66.75,66.85,444400.0,23.0488,23.0624,22.7187,22.7527,444400.0
2008-07-03 09:40:00,66.85,67.75,65.6,65.61,506400.0,22.7527,23.059,22.3273,22.3307,506400.0
2008-07-03 09:45:00,65.6,65.65,64.25,64.54,847000.0,22.3273,22.3443,21.8678,21.9665,847000.0
2008-07-03 09:50:00,64.54,65.26,64.52,65.26,568300.0,21.9665,22.2115,21.9597,22.2115,568300.0
2008-07-03 09:55:00,65.27,65.62,65.2,65.4,364900.0,22.2149,22.3341,22.1911,22.2592,364900.0
2008-07-03 10:00:00,65.41,65.41,64.47,64.58,349400.0,22.2626,22.2626,21.9427,21.9801,349400.0
2008-07-03 10:05:00,64.58,64.99,64.54,64.84,609200.0,21.9801,22.1196,21.9665,22.0686,609200.0
2008-07-03 10:10:00,64.83,65.16,64.82,65.06,469300.0,22.0652,22.1775,22.0618,22.1435,469300.0
2008-07-03 10:15:00,65.04,65.15,64.97,65.09,250300.0,22.1367,22.1741,22.1128,22.1537,250300.0
2008-07-03 10:20:00,65.1,65.77,65.09,65.71,425500.0,22.1571,22.3851,22.1537,22.3647,425500.0
2008-07-03 10:25:00,65.73,65.78,65.23,65.58,443800.0,22.3715,22.3885,22.2013,22.3205,443800.0
2008-07-03 10:30:00,65.57,65.58,65.29,65.39,253100.0,22.3171,22.3205,22.2218,22.2558,253100.0
2008-07-03 10:35:00,65.38,65.67,65.36,65.55,314800.0,22.2524,22.3511,22.2456,22.3102,314800.0
2008-07-03 10:40:00,65.57,65.79,65.56,65.7,265000.0,22.3171,22.3919,22.3137,22.3613,265000.0
2008-07-03 10:45:00,65.71,65.71,65.45,65.7,238900.0,22.3647,22.3647,22.2762,22.3613,238900.0
2008-07-03 10:50:00,65.7,65.9,65.63,65.75,215900.0,22.3613,22.4294,22.3375,22.3783,215900.0
2008-07-03 10:55:00,65.75,65.94,65.67,65.85,312800.0,22.3783,22.443,22.3511,22.4124,312800.0
2008-07-03 11:00:00,65.84,66.6,65.84,66.5,369900.0,22.4089,22.6676,22.4089,22.6336,369900.0
2008-07-03 11:05:00,66.52,67.07,66.44,67.0,452500.0,22.6404,22.8276,22.6132,22.8038,452500.0
2008-07-03 11:10:00,67.0,67.06,66.47,66.66,342300.0,22.8038,22.8242,22.6234,22.688,342300.0
2008-07-03 11:15:00,66.65,66.67,66.11,66.17,282700.0,22.6846,22.6914,22.5008,22.5213,282700.0
2008-07-03 11:20:00,66.17,66.35,65.94,66.31,165500.0,22.5213,22.5825,22.443,22.5689,165500.0
2008-07-03 11:25:00,66.31,66.5,66.2,66.47,136900.0,22.5689,22.6336,22.5315,22.6234,136900.0
2008-07-03 11:30:00,66.47,66.59,66.05,66.05,211700.0,22.6234,22.6642,22.4804,22.4804,211700.0
2008-07-03 11:35:00,66.05,66.11,65.77,66.1,174300.0,22.4804,22.5008,22.3851,22.4974,174300.0
2008-07-03 11:40:00,66.09,66.09,65.8,65.82,146300.0,22.494,22.494,22.3953,22.4021,146300.0
2008-07-03 11:45:00,65.81,66.1,65.75,65.96,153600.0,22.3987,22.4974,22.3783,22.4498,153600.0
2008-07-03 11:50:00,65.97,66.13,65.96,66.04,96700.0,22.4532,22.5077,22.4498,22.477,96700.0
2008-07-03 11:55:00,66.03,66.3,65.76,65.77,309600.0,22.4736,22.5655,22.3817,22.3851,309600.0
2008-07-03 12:00:00,65.76,65.78,65.52,65.64,192100.0,22.3817,22.3885,22.3,22.3409,192100.0
2008-07-03 12:05:00,65.64,65.71,65.25,65.3,148700.0,22.3409,22.3647,22.2081,22.2252,148700.0
2008-07-03 12:10:00,65.32,66.0,65.14,65.22,343700.0,22.232,22.4634,22.1707,22.1979,343700.0
2008-07-03 12:15:00,65.21,65.44,65.19,65.43,117400.0,22.1945,22.2728,22.1877,22.2694,117400.0
2008-07-03 12:20:00,65.43,65.85,65.43,65.85,227000.0,22.2694,22.4124,22.2694,22.4124,227000.0
2008-07-03 12:25:00,65.84,66.2,65.68,66.0,301100.0,22.4089,22.5315,22.3545,22.4634,301100.0
2008-07-03 12:30:00,65.98,65.99,65.47,65.62,166100.0,22.4566,22.46,22.283,22.3341,166100.0
2008-07-03 12:35:00,65.63,66.06,65.47,66.05,241500.0,22.3375,22.4838,22.283,22.4804,241500.0
2008-07-03 12:40:00,66.06,66.24,65.81,66.04,329400.0,22.4838,22.5451,22.3987,22.477,329400.0
2008-07-03 12:45:00,66.04,66.39,65.8,66.15,473400.0,22.477,22.5961,22.3953,22.5145,473400.0
2008-07-03 12:50:00,66.16,66.17,65.72,65.9,235600.0,22.5179,22.5213,22.3681,22.4294,235600.0
2008-07-03 12:55:00,65.9,65.91,65.51,65.73,495800.0,22.4294,22.4328,22.2966,22.3715,495800.0
2008-07-07 09:30:00,66.24,66.25,65.31,65.37,460900.0,22.5451,22.5485,22.2286,22.249,460900.0
2008-07-07 09:35:00,65.37,65.97,65.36,65.9,357900.0,22.249,22.4532,22.2456,22.4294,357900.0
2008-07-07 09:40:00,65.89,65.97,65.79,65.96,298300.0,22.426,22.4532,22.3919,22.4498,298300.0
2008-07-07 09:45:00,65.94,66.44,65.92,66.23,267400.0,22.443,22.6132,22.4362,22.5417,267400.0
2008-07-07 09:50:00,66.23,66.68,66.13,66.5,228800.0,22.5417,22.6948,22.5077,22.6336,228800.0
2008-07-07 09:55:00,66.5,66.93,66.46,66.88,285600.0,22.6336,22.7799,22.62,22.7629,285600.0
2008-07-07 10:00:00,66.88,66.93,66.32,66.4,260700.0,22.7629,22.7799,22.5723,22.5995,260700.0
2008-07-07 10:05:00,66.4,66.9,66.37,66.8,246600.0,22.5995,22.7697,22.5893,22.7357,246600.0
2008-07-07 10:10:00,66.8,66.82,66.41,66.53,160100.0,22.7357,22.7425,22.603,22.6438,160100.0
2008-07-07 10:15:00,66.54,66.61,66.15,66.22,146500.0,22.6472,22.671,22.5145,22.5383,146500.0
2008-07-07 10:20:00,66.22,66.54,66.14,66.54,163400.0,22.5383,22.6472,22.5111,22.6472,163400.0
2008-07-07 10:25:00,66.54,66.54,66.25,66.38,159000.0,22.6472,22.6472,22.5485,22.5927,159000.0
2008-07-07 10:30:00,66.38,66.55,66.32,66.4,144700.0,22.5927,22.6506,22.5723,22.5995,144700.0
2008-07-07 10:35:00,66.4,66.84,66.37,66.83,154900.0,22.5995,22.7493,22.5893,22.7459,154900.0
2008-07-07 10:40:00,66.82,66.9,66.4,66.66,250500.0,22.7425,22.7697,22.5995,22.688,250500.0
2008-07-07 10:45:00,66.67,66.82,66.58,66.58,112500.0,22.6914,22.7425,22.6608,22.6608,112500.0
2008-07-07 10:50:00,66.57,66.87,66.57,66.83,141800.0,22.6574,22.7595,22.6574,22.7459,141800.0
2008-07-07 10:55:00,66.84,66.88,66.57,66.59,157700.0,22.7493,22.7629,22.6574,22.6642,157700.0
2008-07-07 11:00:00,66.59,66.82,66.5,66.68,114700.0,22.6642,22.7425,22.6336,22.6948,114700.0
2008-07-07 11:05:00,66.68,66.75,66.55,66.56,93500.0,22.6948,22.7187,22.6506,22.654,93500.0
2008-07-07 11:10:00,66.55,66.69,66.49,66.67,95000.0,22.6506,22.6983,22.6302,22.6914,95000.0
2008-07-07 11:15:00,66.7,66.73,66.57,66.69,65200.0,22.7017,22.7119,22.6574,22.6983,65200.0
2008-07-07 11:20:00,66.7,66.75,66.48,66.5,75100.0,22.7017,22.7187,22.6268,22.6336,75100.0
2008-07-07 11:25:00,66.51,66.79,66.48,66.76,91100.0,22.637,22.7323,22.6268,22.7221,91100.0
2008-07-07 11:30:00,66.78,66.83,66.7,66.8,171900.0,22.7289,22.7459,22.7017,22.7357,171900.0
2008-07-07 11:35:00,66.8,66.85,66.62,66.64,89600.0,22.7357,22.7527,22.6744,22.6812,89600.0
2008-07-07 11:40:00,66.64,66.69,66.52,66.56,91900.0,22.6812,22.6983,22.6404,22.654,91900.0
2008-07-07 11:45:00,66.55,66.57,66.41,66.44,127100.0,22.6506,22.6574,22.603,22.6132,127100.0
2008-07-07 11:50:00,66.43,66.45,66.09,66.09,176000.0,22.6098,22.6166,22.494,22.494,176000.0
2008-07-07 11:55:00,66.09,66.11,65.8,66.01,196600.0,22.494,22.5008,22.3953,22.4668,196600.0
2008-07-07 12:00:00,66.01,66.14,65.93,66.0,114600.0,22.4668,22.5111,22.4396,22.4634,114600.0
2008-07-07 12:05:00,66.02,66.14,65.96,66.04,162800.0,22.4702,22.5111,22.4498,22.477,162800.0
2008-07-07 12:10:00,66.04,66.08,65.86,65.96,179600.0,22.477,22.4906,22.4158,22.4498,179600.0
2008-07-07 12:15:00,65.97,65.97,65.41,65.58,129900.0,22.4532,22.4532,22.2626,22.3205,129900.0
2008-07-07 12:20:00,65.58,65.59,65.14,65.44,145000.0,22.3205,22.3239,22.1707,22.2728,145000.0
2008-07-07 12:25:00,65.45,65.53,65.01,65.01,137000.0,22.2762,22.3034,22.1265,22.1265,137000.0
2008-07-07 12:30:00,65.02,65.14,64.54,64.81,302000.0,22.1299,22.1707,21.9665,22.0584,302000.0
2008-07-07 12:35:00,64.81,65.21,64.81,65.09,317000.0,22.0584,22.1945,22.0584,22.1537,317000.0
2008-07-07 12:40:00,65.07,65.38,65.06,65.35,164700.0,22.1469,22.2524,22.1435,22.2422,164700.0
2008-07-07 12:45:00,65.35,65.49,65.17,65.27,199000.0,22.2422,22.2898,22.1809,22.2149,199000.0
2008-07-07 12:50:00,65.29,65.53,65.24,65.32,213600.0,22.2218,22.3034,22.2047,22.232,213600.0
2008-07-07 12:55:00,65.31,65.31,64.85,64.89,307600.0,22.2286,22.2286,22.072,22.0856,307600.0
2008-07-07 13:00:00,64.88,64.89,64.58,64.66,389400.0,22.0822,22.0856,21.9801,22.0073,389400.0
2008-07-07 13:05:00,64.65,64.87,64.45,64.77,232600.0,22.0039,22.0788,21.9359,22.0448,232600.0
2008-07-07 13:10:00,64.76,64.94,64.64,64.91,166000.0,22.0414,22.1026,22.0005,22.0924,166000.0
2008-07-07 13:15:00,64.9,64.95,64.84,64.93,121400.0,22.089,22.106,22.0686,22.0992,121400.0
2008-07-07 13:20:00,64.93,65.04,64.6,64.69,235000.0,22.0992,22.1367,21.9869,22.0175,235000.0
2008-07-07 13:25:00,64.73,64.83,64.53,64.59,121000.0,22.0312,22.0652,21.9631,21.9835,121000.0
2008-07-07 13:30:00,64.59,64.92,64.53,64.76,123100.0,21.9835,22.0958,21.9631,22.0414,123100.0
2008-07-07 13:35:00,64.75,64.75,64.48,64.51,127900.0,22.038,22.038,21.9461,21.9563,127900.0
2008-07-07 13:40:00,64.52,64.62,64.12,64.21,213000.0,21.9597,21.9937,21.8235,21.8542,213000.0
2008-07-07 13:45:00,64.22,64.42,64.21,64.33,166700.0,21.8576,21.9256,21.8542,21.895,166700.0
2008-07-07 13:50:00,64.33,64.43,64.24,64.42,179600.0,21.895,21.929,21.8644,21.9256,179600.0
2008-07-07 13:55:00,64.42,64.66,64.39,64.53,217800.0,21.9256,22.0073,21.9154,21.9631,217800.0
2008-07-07 14:00:00,64.52,64.64,64.48,64.56,130300.0,21.9597,22.0005,21.9461,21.9733,130300.0
2008-07-07 14:05:00,64.55,64.55,64.3,64.44,126300.0,21.9699,21.9699,21.8848,21.9325,126300.0
2008-07-07 14:10:00,64.44,64.45,64.21,64.39,207000.0,21.9325,21.9359,21.8542,21.9154,207000.0
2008-07-07 14:15:00,64.4,64.47,64.29,64.39,209600.0,21.9188,21.9427,21.8814,21.9154,209600.0
2008-07-07 14:20:00,64.4,64.65,64.35,64.59,186500.0,21.9188,22.0039,21.9018,21.9835,186500.0
2008-07-07 14:25:00,64.59,64.65,64.35,64.45,165100.0,21.9835,22.0039,21.9018,21.9359,165100.0
2008-07-07 14:30:00,64.44,64.53,64.39,64.47,142800.0,21.9325,21.9631,21.9154,21.9427,142800.0
2008-07-07 14:35:00,64.46,64.46,64.24,64.3,148300.0,21.9393,21.9393,21.8644,21.8848,148300.0
2008-07-07 14:40:00,64.29,64.29,63.6,63.8,350600.0,21.8814,21.8814,21.6466,21.7146,350600.0
2008-07-07 14:45:00,63.79,63.92,63.68,63.87,176100.0,21.7112,21.7555,21.6738,21.7385,176100.0
2008-07-07 14:50:00,63.87,64.01,63.77,63.79,196200.0,21.7385,21.7861,21.7044,21.7112,196200.0
2008-07-07 14:55:00,63.79,63.9,63.74,63.84,183300.0,21.7112,21.7487,21.6942,21.7282,183300.0
2008-07-07 15:00:00,63.85,64.32,63.84,64.18,327400.0,21.7316,21.8916,21.7282,21.844,327400.0
2008-07-07 15:05:00,64.17,64.19,63.88,64.15,282800.0,21.8406,21.8474,21.7419,21.8338,282800.0
2008-07-07 15:10:00,64.18,64.41,64.08,64.3,162800.0,21.844,21.9222,21.8099,21.8848,162800.0
2008-07-07 15:15:00,64.29,64.65,64.18,64.63,196200.0,21.8814,22.0039,21.844,21.9971,196200.0
2008-07-07 15:20:00,64.63,64.67,64.32,64.58,258800.0,21.9971,22.0107,21.8916,21.9801,258800.0
2008-07-07 15:25:00,64.57,64.81,64.37,64.79,234500.0,21.9767,22.0584,21.9086,22.0516,234500.0
2008-07-07 15:30:00,64.78,65.02,64.7,64.99,244000.0,22.0482,22.1299,22.0209,22.1196,244000.0
2008-07-07 15:35:00,64.97,64.99,64.63,64.85,260800.0,22.1128,22.1196,21.9971,22.072,260800.0
2008-07-07 15:40:00,64.85,65.0,64.68,64.75,344300.0,22.072,22.1231,22.0141,22.038,344300.0
2008-07-07 15:45:00,64.77,65.01,64.65,64.66,416200.0,22.0448,22.1265,22.0039,22.0073,416200.0
2008-07-07 15:50:00,64.67,64.78,64.44,64.47,310200.0,22.0107,22.0482,21.9325,21.9427,310200.0
2008-07-07 15:55:00,64.47,64.57,64.33,64.4,481500.0,21.9427,21.9767,21.895,21.9188,481500.0
2008-07-08 09:30:00,63.35,63.41,62.87,62.87,624000.0,21.5615,21.5819,21.3981,21.3981,624000.0
2008-07-08 09:35:00,62.87,63.0,62.45,62.78,622100.0,21.3981,21.4423,21.2551,21.3675,622100.0
2008-07-08 09:40:00,62.82,62.99,62.75,62.83,417200.0,21.3811,21.4389,21.3573,21.3845,417200.0
2008-07-08 09:45:00,62.84,63.03,62.76,62.86,299300.0,21.3879,21.4526,21.3607,21.3947,299300.0
2008-07-08 09:50:00,62.87,63.02,62.57,62.67,242100.0,21.3981,21.4491,21.296,21.33,242100.0
2008-07-08 09:55:00,62.64,62.68,62.37,62.38,252900.0,21.3198,21.3334,21.2279,21.2313,252900.0
2008-07-08 10:00:00,62.38,62.44,61.8,62.0,619900.0,21.2313,21.2517,21.0339,21.102,619900.0
2008-07-08 10:05:00,62.01,62.05,61.82,61.83,834200.0,21.1054,21.119,21.0407,21.0441,834200.0
2008-07-08 10:10:00,61.83,62.03,61.66,61.74,455800.0,21.0441,21.1122,20.9863,21.0135,455800.0
2008-07-08 10:15:00,61.72,62.3,61.67,62.13,348300.0,21.0067,21.2041,20.9897,21.1462,348300.0
2008-07-08 10:20:00,62.13,62.2,61.85,61.91,291800.0,21.1462,21.1701,21.0509,21.0714,291800.0
2008-07-08 10:25:00,61.89,61.96,61.71,61.75,217700.0,21.0645,21.0884,21.0033,21.0169,217700.0
2008-07-08 10:30:00,61.77,61.97,61.54,61.63,289800.0,21.0237,21.0918,20.9454,20.9761,289800.0
2008-07-08 10:35:00,61.64,61.67,60.87,60.91,588000.0,20.9795,20.9897,20.7174,20.731,588000.0
2008-07-08 10:40:00,60.91,61.23,60.61,61.07,541400.0,20.731,20.8399,20.6289,20.7855,541400.0
2008-07-08 10:45:00,61.07,61.08,60.68,60.86,417600.0,20.7855,20.7889,20.6527,20.714,417600.0
2008-07-08 10:50:00,60.89,61.28,60.81,61.22,400100.0,20.7242,20.8569,20.697,20.8365,400100.0
2008-07-08 10:55:00,61.25,61.37,61.08,61.17,304100.0,20.8467,20.8876,20.7889,20.8195,304100.0
2008-07-08 11:00:00,61.16,61.19,60.99,61.1,336800.0,20.8161,20.8263,20.7582,20.7957,336800.0
2008-07-08 11:05:00,61.11,61.15,60.96,61.15,179900.0,20.7991,20.8127,20.748,20.8127,179900.0
2008-07-08 11:10:00,61.16,61.4,61.05,61.25,218900.0,20.8161,20.8978,20.7787,20.8467,218900.0
2008-07-08 11:15:00,61.25,61.35,61.09,61.33,184000.0,20.8467,20.8808,20.7923,20.874,184000.0
2008-07-08 11:20:00,61.34,62.39,61.28,61.58,365500.0,20.8774,21.2347,20.8569,20.959,365500.0
2008-07-08 11:25:00,61.58,61.59,61.36,61.48,199500.0,20.959,20.9624,20.8842,20.925,199500.0
2008-07-08 11:30:00,61.48,61.52,61.31,61.51,134000.0,20.925,20.9386,20.8671,20.9352,134000.0
2008-07-08 11:35:00,61.5,61.68,61.38,61.42,179600.0,20.9318,20.9931,20.891,20.9046,179600.0
2008-07-08 11:40:00,61.41,61.45,61.3,61.34,122800.0,20.9012,20.9148,20.8637,20.8774,122800.0
2008-07-08 11:45:00,61.34,61.4,61.15,61.33,151400.0,20.8774,20.8978,20.8127,20.874,151400.0
2008-07-08 11:50:00,61.34,61.38,61.24,61.33,122500.0,20.8774,20.891,20.8433,20.874,122500.0
2008-07-08 11:55:00,61.33,61.36,61.21,61.26,194000.0,20.874,20.8842,20.8331,20.8501,194000.0
2008-07-08 12:00:00,61.27,61.39,61.2,61.21,131300.0,20.8535,20.8944,20.8297,20.8331,131300.0
2008-07-08 12:05:00,61.21,61.45,61.21,61.29,125000.0,20.8331,20.9148,20.8331,20.8603,125000.0
2008-07-08 12:10:00,61.3,61.45,61.23,61.42,154400.0,20.8637,20.9148,20.8399,20.9046,154400.0
2008-07-08 12:15:00,61.43,61.5,61.34,61.49,122200.0,20.908,20.9318,20.8774,20.9284,122200.0
2008-07-08 12:20:00,61.48,61.68,61.41,61.66,192700.0,20.925,20.9931,20.9012,20.9863,192700.0
2008-07-08 12:25:00,61.64,61.82,61.57,61.74,136900.0,20.9795,21.0407,20.9556,21.0135,136900.0
2008-07-08 12:30:00,61.73,61.76,61.46,61.47,161000.0,21.0101,21.0203,20.9182,20.9216,161000.0
2008-07-08 12:35:00,61.47,61.55,61.41,61.49,222200.0,20.9216,20.9488,20.9012,20.9284,222200.0
2008-07-08 12:40:00,61.49,61.6,61.42,61.55,98600.0,20.9284,20.9658,20.9046,20.9488,98600.0
2008-07-08 12:45:00,61.56,61.65,61.43,61.43,114800.0,20.9522,20.9829,20.908,20.908,114800.0
2008-07-08 12:50:00,61.44,61.5,61.15,61.17,93400.0,20.9114,20.9318,20.8127,20.8195,93400.0
2008-07-08 12:55:00,61.17,61.45,61.17,61.31,72300.0,20.8195,20.9148,20.8195,20.8671,72300.0
2008-07-08 13:00:00,61.29,61.5,61.26,61.31,86100.0,20.8603,20.9318,20.8501,20.8671,86100.0
2008-07-08 13:05:00,61.31,61.44,61.18,61.24,184000.0,20.8671,20.9114,20.8229,20.8433,184000.0
2008-07-08 13:10:00,61.22,61.32,61.14,61.26,108400.0,20.8365,20.8705,20.8093,20.8501,108400.0
2008-07-08 13:15:00,61.29,61.33,61.05,61.17,108100.0,20.8603,20.874,20.7787,20.8195,108100.0
2008-07-08 13:20:00,61.16,61.21,61.02,61.06,132600.0,20.8161,20.8331,20.7684,20.7821,132600.0
2008-07-08 13:25:00,61.05,61.21,61.05,61.2,69500.0,20.7787,20.8331,20.7787,20.8297,69500.0
2008-07-08 13:30:00,61.22,61.29,61.09,61.09,78500.0,20.8365,20.8603,20.7923,20.7923,78500.0
2008-07-08 13:35:00,61.1,61.15,61.0,61.02,150000.0,20.7957,20.8127,20.7616,20.7684,150000.0
2008-07-08 13:40:00,61.04,61.26,61.01,61.26,204600.0,20.7752,20.8501,20.765,20.8501,204600.0
2008-07-08 13:45:00,61.25,61.38,61.23,61.33,187200.0,20.8467,20.891,20.8399,20.874,187200.0
2008-07-08 13:50:00,61.34,61.43,61.22,61.24,168100.0,20.8774,20.908,20.8365,20.8433,168100.0
2008-07-08 13:55:00,61.26,61.35,61.18,61.34,161300.0,20.8501,20.8808,20.8229,20.8774,161300.0
2008-07-08 14:00:00,61.34,61.34,61.12,61.15,139400.0,20.8774,20.8774,20.8025,20.8127,139400.0
2008-07-08 14:05:00,61.16,61.31,61.06,61.15,129400.0,20.8161,20.8671,20.7821,20.8127,129400.0
2008-07-08 14:10:00,61.14,61.32,61.12,61.18,176700.0,20.8093,20.8705,20.8025,20.8229,176700.0
2008-07-08 14:15:00,61.18,61.22,61.12,61.12,108800.0,20.8229,20.8365,20.8025,20.8025,108800.0
2008-07-08 14:20:00,61.12,61.16,60.85,60.89,196700.0,20.8025,20.8161,20.7106,20.7242,196700.0
2008-07-08 14:25:00,60.9,60.98,60.85,60.9,161300.0,20.7276,20.7548,20.7106,20.7276,161300.0
2008-07-08 14:30:00,60.89,61.2,60.79,60.87,194300.0,20.7242,20.8297,20.6902,20.7174,194300.0
2008-07-08 14:35:00,60.85,61.17,60.81,60.99,183700.0,20.7106,20.8195,20.697,20.7582,183700.0
2008-07-08 14:40:00,61.0,61.36,61.0,61.13,252400.0,20.7616,20.8842,20.7616,20.8059,252400.0
2008-07-08 14:45:00,61.13,61.4,61.12,61.31,205100.0,20.8059,20.8978,20.8025,20.8671,205100.0
2008-07-08 14:50:00,61.31,61.49,61.27,61.44,244400.0,20.8671,20.9284,20.8535,20.9114,244400.0
2008-07-08 14:55:00,61.44,61.5,61.34,61.5,160500.0,20.9114,20.9318,20.8774,20.9318,160500.0
2008-07-08 15:00:00,61.47,61.6,61.35,61.59,249500.0,20.9216,20.9658,20.8808,20.9624,249500.0
2008-07-08 15:05:00,61.58,61.86,61.56,61.82,281300.0,20.959,21.0543,20.9522,21.0407,281300.0
2008-07-08 15:10:00,61.82,61.95,61.7,61.71,271200.0,21.0407,21.085,20.9999,21.0033,271200.0
2008-07-08 15:15:00,61.72,61.97,61.55,61.86,206300.0,21.0067,21.0918,20.9488,21.0543,206300.0
2008-07-08 15:20:00,61.85,61.98,61.7,61.97,213100.0,21.0509,21.0952,20.9999,21.0918,213100.0
2008-07-08 15:25:00,61.97,62.14,61.86,62.12,269200.0,21.0918,21.1496,21.0543,21.1428,269200.0
2008-07-08 15:30:00,62.11,62.2,61.96,62.19,526900.0,21.1394,21.1701,21.0884,21.1667,526900.0
2008-07-08 15:35:00,62.19,62.32,62.15,62.25,404900.0,21.1667,21.2109,21.153,21.1871,404900.0
2008-07-08 15:40:00,62.25,62.29,62.16,62.2,412500.0,21.1871,21.2007,21.1564,21.1701,412500.0
2008-07-08 15:45:00,62.19,62.29,62.06,62.29,612500.0,21.1667,21.2007,21.1224,21.2007,612500.0
2008-07-08 15:50:00,62.29,62.38,62.26,62.36,323000.0,21.2007,21.2313,21.1905,21.2245,323000.0
2008-07-08 15:55:00,62.35,62.39,62.2,62.26,502400.0,21.2211,21.2347,21.1701,21.1905,502400.0
2008-07-09 09:30:00,62.38,62.38,61.05,61.45,489100.0,21.2313,21.2313,20.7787,20.9148,489100.0
2008-07-09 09:35:00,61.45,62.75,61.44,62.53,335100.0,20.9148,21.3573,20.9114,21.2824,335100.0
2008-07-09 09:40:00,62.47,62.49,62.03,62.19,261400.0,21.262,21.2688,21.1122,21.1667,261400.0
2008-07-09 09:45:00,62.15,62.55,61.91,62.48,338000.0,21.153,21.2892,21.0714,21.2654,338000.0
2008-07-09 09:50:00,62.48,62.7,62.37,62.43,411900.0,21.2654,21.3402,21.2279,21.2483,411900.0
2008-07-09 09:55:00,62.43,62.79,62.42,62.67,293800.0,21.2483,21.3709,21.2449,21.33,293800.0
2008-07-09 10:00:00,62.67,62.72,62.25,62.52,247400.0,21.33,21.347,21.1871,21.279,247400.0
2008-07-09 10:05:00,62.53,62.85,62.41,62.82,413000.0,21.2824,21.3913,21.2415,21.3811,413000.0
2008-07-09 10:10:00,62.82,62.94,62.68,62.81,233600.0,21.3811,21.4219,21.3334,21.3777,233600.0
2008-07-09 10:15:00,62.8,62.85,62.48,62.64,185000.0,21.3743,21.3913,21.2654,21.3198,185000.0
2008-07-09 10:20:00,62.63,62.8,62.52,62.62,291600.0,21.3164,21.3743,21.279,21.313,291600.0
2008-07-09 10:25:00,62.63,62.87,62.16,62.56,352700.0,21.3164,21.3981,21.1564,21.2926,352700.0
2008-07-09 10:30:00,62.56,62.72,62.55,62.65,155800.0,21.2926,21.347,21.2892,21.3232,155800.0
2008-07-09 10:35:00,62.67,63.17,62.65,62.99,510500.0,21.33,21.5002,21.3232,21.4389,510500.0
2008-07-09 10:40:00,62.99,63.31,62.85,63.16,444500.0,21.4389,21.5479,21.3913,21.4968,444500.0
2008-07-09 10:45:00,63.15,63.15,62.89,62.96,308100.0,21.4934,21.4934,21.4049,21.4287,308100.0
2008-07-09 10:50:00,62.94,63.18,62.89,63.0,166500.0,21.4219,21.5036,21.4049,21.4423,166500.0
2008-07-09 10:55:00,63.01,63.11,62.72,62.88,188800.0,21.4457,21.4798,21.347,21.4015,188800.0
2008-07-09 11:00:00,62.89,62.98,62.44,62.52,243600.0,21.4049,21.4355,21.2517,21.279,243600.0
2008-07-09 11:05:00,62.52,62.8,62.5,62.79,217400.0,21.279,21.3743,21.2722,21.3709,217400.0
2008-07-09 11:10:00,62.79,62.99,62.64,62.73,135300.0,21.3709,21.4389,21.3198,21.3504,135300.0
2008-07-09 11:15:00,62.72,62.89,62.57,62.74,119500.0,21.347,21.4049,21.296,21.3539,119500.0
2008-07-09 11:20:00,62.74,62.77,62.49,62.72,126100.0,21.3539,21.3641,21.2688,21.347,126100.0
2008-07-09 11:25:00,62.72,62.75,62.36,62.46,204800.0,21.347,21.3573,21.2245,21.2586,204800.0
2008-07-09 11:30:00,62.45,62.48,62.26,62.43,140600.0,21.2551,21.2654,21.1905,21.2483,140600.0
2008-07-09 11:35:00,62.41,62.51,62.21,62.42,171700.0,21.2415,21.2756,21.1735,21.2449,171700.0
2008-07-09 11:40:00,62.42,62.44,62.21,62.3,156500.0,21.2449,21.2517,21.1735,21.2041,156500.0
2008-07-09 11:45:00,62.31,62.45,62.09,62.26,208900.0,21.2075,21.2551,21.1326,21.1905,208900.0
2008-07-09 11:50:00,62.26,62.49,62.05,62.25,286100.0,21.1905,21.2688,21.119,21.1871,286100.0
2008-07-09 11:55:00,62.25,62.33,62.11,62.16,129800.0,21.1871,21.2143,21.1394,21.1564,129800.0
2008-07-09 12:00:00,62.16,62.34,62.15,62.21,145800.0,21.1564,21.2177,21.153,21.1735,145800.0
2008-07-09 12:05:00,62.22,62.22,62.0,62.19,153900.0,21.1769,21.1769,21.102,21.1667,153900.0
2008-07-09 12:10:00,62.2,62.26,62.01,62.01,121500.0,21.1701,21.1905,21.1054,21.1054,121500.0
2008-07-09 12:15:00,62.0,62.02,61.51,61.56,225700.0,21.102,21.1088,20.9352,20.9522,225700.0
2008-07-09 12:20:00,61.6,61.72,61.45,61.46,186700.0,20.9658,21.0067,20.9148,20.9182,186700.0
2008-07-09 12:25:00,61.48,61.66,61.46,61.61,121400.0,20.925,20.9863,20.9182,20.9692,121400.0
2008-07-09 12:30:00,61.6,61.99,61.55,61.93,152700.0,20.9658,21.0986,20.9488,21.0782,152700.0
2008-07-09 12:35:00,61.95,62.0,61.5,61.57,179600.0,21.085,21.102,20.9318,20.9556,179600.0
2008-07-09 12:40:00,61.57,61.71,61.51,61.66,126700.0,20.9556,21.0033,20.9352,20.9863,126700.0
2008-07-09 12:45:00,61.64,61.67,61.53,61.56,108100.0,20.9795,20.9897,20.942,20.9522,108100.0
2008-07-09 12:50:00,61.56,61.89,61.56,61.83,94200.0,20.9522,21.0645,20.9522,21.0441,94200.0
2008-07-09 12:55:00,61.83,61.87,61.55,61.62,103600.0,21.0441,21.0577,20.9488,20.9727,103600.0
2008-07-09 13:00:00,61.62,61.67,61.5,61.54,121000.0,20.9727,20.9897,20.9318,20.9454,121000.0
2008-07-09 13:05:00,61.53,61.68,61.5,61.53,115300.0,20.942,20.9931,20.9318,20.942,115300.0
2008-07-09 13:10:00,61.54,61.76,61.52,61.76,148200.0,20.9454,21.0203,20.9386,21.0203,148200.0
2008-07-09 13:15:00,61.76,61.79,61.58,61.74,105100.0,21.0203,21.0305,20.959,21.0135,105100.0
2008-07-09 13:20:00,61.75,61.89,61.64,61.83,108600.0,21.0169,21.0645,20.9795,21.0441,108600.0
2008-07-09 13:25:00,61.82,61.89,61.6,61.72,109400.0,21.0407,21.0645,20.9658,21.0067,109400.0
2008-07-09 13:30:00,61.75,61.87,61.6,61.8,136800.0,21.0169,21.0577,20.9658,21.0339,136800.0
2008-07-09 13:35:00,61.8,61.8,61.65,61.73,59900.0,21.0339,21.0339,20.9829,21.0101,59900.0
2008-07-09 13:40:00,61.72,61.84,61.66,61.69,119900.0,21.0067,21.0475,20.9863,20.9965,119900.0
2008-07-09 13:45:00,61.69,61.72,61.63,61.7,46100.0,20.9965,21.0067,20.9761,20.9999,46100.0
2008-07-09 13:50:00,61.71,61.76,61.6,61.63,71600.0,21.0033,21.0203,20.9658,20.9761,71600.0
2008-07-09 13:55:00,61.63,61.65,61.41,61.61,188300.0,20.9761,20.9829,20.9012,20.9692,188300.0
2008-07-09 14:00:00,61.57,61.6,61.41,61.54,111900.0,20.9556,20.9658,20.9012,20.9454,111900.0
2008-07-09 14:05:00,61.56,61.58,61.41,61.41,105100.0,20.9522,20.959,20.9012,20.9012,105100.0
2008-07-09 14:10:00,61.41,61.5,61.28,61.33,169600.0,20.9012,20.9318,20.8569,20.874,169600.0
2008-07-09 14:15:00,61.34,62.48,61.25,61.26,132700.0,20.8774,21.2654,20.8467,20.8501,132700.0
2008-07-09 14:20:00,61.26,61.53,61.12,61.53,254100.0,20.8501,20.942,20.8025,20.942,254100.0
2008-07-09 14:25:00,61.53,61.68,61.38,61.41,194300.0,20.942,20.9931,20.891,20.9012,194300.0
2008-07-09 14:30:00,61.39,61.57,61.31,61.33,118300.0,20.8944,20.9556,20.8671,20.874,118300.0
2008-07-09 14:35:00,61.33,61.33,61.07,61.11,161100.0,20.874,20.874,20.7855,20.7991,161100.0
2008-07-09 14:40:00,61.09,61.25,61.05,61.05,153200.0,20.7923,20.8467,20.7787,20.7787,153200.0
2008-07-09 14:45:00,61.04,61.06,60.91,61.01,188800.0,20.7752,20.7821,20.731,20.765,188800.0
2008-07-09 14:50:00,61.0,61.12,60.83,60.99,274100.0,20.7616,20.8025,20.7038,20.7582,274100.0
2008-07-09 14:55:00,61.0,61.12,60.95,61.0,182200.0,20.7616,20.8025,20.7446,20.7616,182200.0
2008-07-09 15:00:00,61.0,61.07,60.79,61.05,327000.0,20.7616,20.7855,20.6902,20.7787,327000.0
2008-07-09 15:05:00,61.05,61.07,60.8,60.85,243300.0,20.7787,20.7855,20.6936,20.7106,243300.0
2008-07-09 15:10:00,60.87,61.04,60.82,60.87,243800.0,20.7174,20.7752,20.7004,20.7174,243800.0
2008-07-09 15:15:00,60.87,61.11,60.85,61.07,180300.0,20.7174,20.7991,20.7106,20.7855,180300.0
2008-07-09 15:20:00,61.08,61.29,61.05,61.16,234900.0,20.7889,20.8603,20.7787,20.8161,234900.0
2008-07-09 15:25:00,61.17,61.19,61.0,61.05,145100.0,20.8195,20.8263,20.7616,20.7787,145100.0
2008-07-09 15:30:00,61.05,61.15,60.99,61.05,209700.0,20.7787,20.8127,20.7582,20.7787,209700.0
2008-07-09 15:35:00,61.05,61.11,60.81,60.98,247000.0,20.7787,20.7991,20.697,20.7548,247000.0
2008-07-09 15:40:00,60.99,61.03,60.88,60.88,282500.0,20.7582,20.7718,20.7208,20.7208,282500.0
2008-07-09 15:45:00,60.89,60.89,60.7,60.8,610200.0,20.7242,20.7242,20.6595,20.6936,610200.0
2008-07-09 15:50:00,60.8,60.83,60.34,60.51,691700.0,20.6936,20.7038,20.537,20.5949,691700.0
2008-07-09 15:55:00,60.5,60.81,60.48,60.7,455400.0,20.5915,20.697,20.5846,20.6595,455400.0
2008-07-10 09:30:00,60.5,60.75,60.28,60.65,504500.0,20.5915,20.6765,20.5166,20.6425,504500.0
2008-07-10 09:35:00,60.64,60.81,60.12,60.21,341100.0,20.6391,20.697,20.4621,20.4928,341100.0
2008-07-10 09:40:00,60.19,60.49,60.07,60.32,378500.0,20.4859,20.5881,20.4451,20.5302,378500.0
2008-07-10 09:45:00,60.32,60.71,60.19,60.65,242700.0,20.5302,20.6629,20.4859,20.6425,242700.0
2008-07-10 09:50:00,60.64,60.65,60.22,60.35,235900.0,20.6391,20.6425,20.4962,20.5404,235900.0
2008-07-10 09:55:00,60.34,60.39,59.9,59.92,327000.0,20.537,20.554,20.3872,20.3941,327000.0
2008-07-10 10:00:00,59.92,59.99,59.61,59.62,389200.0,20.3941,20.4179,20.2885,20.2919,389200.0
2008-07-10 10:05:00,59.62,59.67,59.4,59.59,455700.0,20.2919,20.309,20.2171,20.2817,455700.0
2008-07-10 10:10:00,59.58,59.78,59.54,59.57,308600.0,20.2783,20.3464,20.2647,20.2749,308600.0
2008-07-10 10:15:00,59.58,59.62,59.19,59.26,266400.0,20.2783,20.2919,20.1456,20.1694,266400.0
2008-07-10 10:20:00,59.24,59.48,59.06,59.41,362900.0,20.1626,20.2443,20.1013,20.2205,362900.0
2008-07-10 10:25:00,59.41,59.63,59.23,59.55,285700.0,20.2205,20.2953,20.1592,20.2681,285700.0
2008-07-10 10:30:00,59.54,59.95,59.47,59.86,204200.0,20.2647,20.4043,20.2409,20.3736,204200.0
2008-07-10 10:35:00,59.86,60.05,59.61,59.67,338900.0,20.3736,20.4383,20.2885,20.309,338900.0
2008-07-10 10:40:00,59.68,60.07,59.68,59.96,266800.0,20.3124,20.4451,20.3124,20.4077,266800.0
2008-07-10 10:45:00,59.97,60.24,59.89,60.23,330800.0,20.4111,20.503,20.3838,20.4996,330800.0
2008-07-10 10:50:00,60.23,60.28,59.98,60.26,411600.0,20.4996,20.5166,20.4145,20.5098,411600.0
2008-07-10 10:55:00,60.27,60.51,60.22,60.28,250200.0,20.5132,20.5949,20.4962,20.5166,250200.0
2008-07-10 11:00:00,60.28,60.5,60.12,60.47,234100.0,20.5166,20.5915,20.4621,20.5812,234100.0
2008-07-10 11:05:00,60.47,60.5,60.04,60.27,259400.0,20.5812,20.5915,20.4349,20.5132,259400.0
2008-07-10 11:10:00,60.27,60.45,60.22,60.29,145600.0,20.5132,20.5744,20.4962,20.52,145600.0
2008-07-10 11:15:00,60.29,60.32,60.15,60.2,204200.0,20.52,20.5302,20.4723,20.4893,204200.0
2008-07-10 11:20:00,60.21,60.67,60.21,60.67,203600.0,20.4928,20.6493,20.4928,20.6493,203600.0
2008-07-10 11:25:00,60.67,60.69,60.44,60.56,184300.0,20.6493,20.6561,20.571,20.6119,184300.0
2008-07-10 11:30:00,60.57,61.01,60.56,60.87,368000.0,20.6153,20.765,20.6119,20.7174,368000.0
2008-07-10 11:35:00,60.9,61.16,60.87,60.92,322600.0,20.7276,20.8161,20.7174,20.7344,322600.0
2008-07-10 11:40:00,60.91,61.02,60.6,60.69,276200.0,20.731,20.7684,20.6255,20.6561,276200.0
2008-07-10 11:45:00,60.7,60.81,60.63,60.74,196300.0,20.6595,20.697,20.6357,20.6731,196300.0
2008-07-10 11:50:00,60.72,60.94,60.72,60.92,141600.0,20.6663,20.7412,20.6663,20.7344,141600.0
2008-07-10 11:55:00,60.92,60.96,60.68,60.77,155200.0,20.7344,20.748,20.6527,20.6834,155200.0
2008-07-10 12:00:00,60.78,61.09,60.62,60.98,595800.0,20.6868,20.7923,20.6323,20.7548,595800.0
2008-07-10 12:05:00,60.98,61.23,60.9,60.91,203400.0,20.7548,20.8399,20.7276,20.731,203400.0
2008-07-10 12:10:00,60.91,61.23,60.91,61.17,197800.0,20.731,20.8399,20.731,20.8195,197800.0
2008-07-10 12:15:00,61.19,61.35,60.75,60.95,255700.0,20.8263,20.8808,20.6765,20.7446,255700.0
2008-07-10 12:20:00,60.95,61.25,60.92,61.16,184100.0,20.7446,20.8467,20.7344,20.8161,184100.0
2008-07-10 12:25:00,61.16,61.21,60.81,60.85,137500.0,20.8161,20.8331,20.697,20.7106,137500.0
2008-07-10 12:30:00,60.83,60.97,60.7,60.96,109900.0,20.7038,20.7514,20.6595,20.748,109900.0
2008-07-10 12:35:00,60.94,61.0,60.84,60.88,152900.0,20.7412,20.7616,20.7072,20.7208,152900.0
2008-07-10 12:40:00,60.88,61.02,60.85,60.89,161000.0,20.7208,20.7684,20.7106,20.7242,161000.0
2008-07-10 12:45:00,60.88,60.98,60.86,60.88,103200.0,20.7208,20.7548,20.714,20.7208,103200.0
2008-07-10 12:50:00,60.87,61.17,60.78,60.85,108600.0,20.7174,20.8195,20.6868,20.7106,108600.0
2008-07-10 12:55:00,60.87,60.88,60.75,60.84,144000.0,20.7174,20.7208,20.6765,20.7072,144000.0
2008-07-10 13:00:00,60.85,60.93,60.77,60.82,189500.0,20.7106,20.7378,20.6834,20.7004,189500.0
2008-07-10 13:05:00,60.83,61.05,60.83,61.0,115600.0,20.7038,20.7787,20.7038,20.7616,115600.0
2008-07-10 13:10:00,61.0,61.14,60.87,60.97,150000.0,20.7616,20.8093,20.7174,20.7514,150000.0
2008-07-10 13:15:00,60.97,61.23,60.82,61.02,106600.0,20.7514,20.8399,20.7004,20.7684,106600.0
2008-07-10 13:20:00,61.03,61.18,60.97,61.08,86400.0,20.7718,20.8229,20.7514,20.7889,86400.0
2008-07-10 13:25:00,61.08,61.46,60.95,61.4,317400.0,20.7889,20.9182,20.7446,20.8978,317400.0
2008-07-10 13:30:00,61.41,61.55,61.3,61.45,278500.0,20.9012,20.9488,20.8637,20.9148,278500.0
2008-07-10 13:35:00,61.45,61.49,61.27,61.35,151300.0,20.9148,20.9284,20.8535,20.8808,151300.0
2008-07-10 13:40:00,61.35,61.5,61.35,61.49,192600.0,20.8808,20.9318,20.8808,20.9284,192600.0
2008-07-10 13:45:00,61.49,61.65,61.38,61.44,257700.0,20.9284,20.9829,20.891,20.9114,257700.0
2008-07-10 13:50:00,61.45,61.7,61.42,61.68,268800.0,20.9148,20.9999,20.9046,20.9931,268800.0
2008-07-10 13:55:00,61.68,61.86,61.55,61.57,190800.0,20.9931,21.0543,20.9488,20.9556,190800.0
2008-07-10 14:00:00,61.58,61.6,61.34,61.5,137400.0,20.959,20.9658,20.8774,20.9318,137400.0
2008-07-10 14:05:00,61.51,61.56,61.37,61.45,179400.0,20.9352,20.9522,20.8876,20.9148,179400.0
2008-07-10 14:10:00,61.45,61.5,61.06,61.12,203700.0,20.9148,20.9318,20.7821,20.8025,203700.0
2008-07-10 14:15:00,61.12,61.24,61.05,61.21,141500.0,20.8025,20.8433,20.7787,20.8331,141500.0
2008-07-10 14:20:00,61.21,61.37,61.09,61.26,183000.0,20.8331,20.8876,20.7923,20.8501,183000.0
2008-07-10 14:25:00,61.23,61.32,61.12,61.32,313700.0,20.8399,20.8705,20.8025,20.8705,313700.0
2008-07-10 14:30:00,61.33,61.8,61.3,61.39,310600.0,20.874,21.0339,20.8637,20.8944,310600.0
2008-07-10 14:35:00,61.4,61.74,61.39,61.68,268500.0,20.8978,21.0135,20.8944,20.9931,268500.0
2008-07-10 14:40:00,61.66,61.75,61.3,61.3,223600.0,20.9863,21.0169,20.8637,20.8637,223600.0
2008-07-10 14:45:00,61.3,61.65,61.12,61.12,293600.0,20.8637,20.9829,20.8025,20.8025,293600.0
2008-07-10 14:50:00,61.11,61.25,60.8,60.88,250800.0,20.7991,20.8467,20.6936,20.7208,250800.0
2008-07-10 14:55:00,60.88,61.07,60.76,60.79,267400.0,20.7208,20.7855,20.6799,20.6902,267400.0
2008-07-10 15:00:00,60.77,61.36,60.76,61.24,232300.0,20.6834,20.8842,20.6799,20.8433,232300.0
2008-07-10 15:05:00,61.24,61.48,61.1,61.45,287200.0,20.8433,20.925,20.7957,20.9148,287200.0
2008-07-10 15:10:00,61.45,61.67,61.29,61.65,208200.0,20.9148,20.9897,20.8603,20.9829,208200.0
2008-07-10 15:15:00,61.66,61.71,61.31,61.4,319600.0,20.9863,21.0033,20.8671,20.8978,319600.0
2008-07-10 15:20:00,61.4,61.74,61.37,61.64,348800.0,20.8978,21.0135,20.8876,20.9795,348800.0
2008-07-10 15:25:00,61.65,61.83,61.48,61.49,321800.0,20.9829,21.0441,20.925,20.9284,321800.0
2008-07-10 15:30:00,61.49,61.6,61.2,61.28,318200.0,20.9284,20.9658,20.8297,20.8569,318200.0
2008-07-10 15:35:00,61.28,61.47,61.22,61.43,272300.0,20.8569,20.9216,20.8365,20.908,272300.0
2008-07-10 15:40:00,61.43,61.63,61.3,61.59,271700.0,20.908,20.9761,20.8637,20.9624,271700.0
2008-07-10 15:45:00,61.57,61.84,61.45,61.67,515500.0,20.9556,21.0475,20.9148,20.9897,515500.0
2008-07-10 15:50:00,61.66,61.67,61.46,61.65,316500.0,20.9863,20.9897,20.9182,20.9829,316500.0
2008-07-10 15:55:00,61.64,62.03,61.6,61.8,581600.0,20.9795,21.1122,20.9658,21.0339,581600.0
2008-07-11 09:30:00,61.74,61.87,61.62,61.8,338500.0,21.0135,21.0577,20.9727,21.0339,338500.0
2008-07-11 09:35:00,61.8,62.1,61.79,62.06,496900.0,21.0339,21.136,21.0305,21.1224,496900.0
2008-07-11 09:40:00,62.05,62.07,61.98,62.02,375700.0,21.119,21.1258,21.0952,21.1088,375700.0
2008-07-11 09:45:00,62.03,62.45,62.01,62.41,276000.0,21.1122,21.2551,21.1054,21.2415,276000.0
2008-07-11 09:50:00,62.43,62.62,62.36,62.6,328000.0,21.2483,21.313,21.2245,21.3062,328000.0
2008-07-11 09:55:00,62.6,62.75,62.41,62.63,422900.0,21.3062,21.3573,21.2415,21.3164,422900.0
2008-07-11 10:00:00,62.61,62.87,62.39,62.85,265900.0,21.3096,21.3981,21.2347,21.3913,265900.0
2008-07-11 10:05:00,62.84,62.86,62.45,62.61,328800.0,21.3879,21.3947,21.2551,21.3096,328800.0
2008-07-11 10:10:00,62.61,63.09,62.54,63.02,317600.0,21.3096,21.473,21.2858,21.4491,317600.0
2008-07-11 10:15:00,63.04,63.2,63.0,63.15,444200.0,21.456,21.5104,21.4423,21.4934,444200.0
2008-07-11 10:20:00,63.16,63.19,62.87,62.97,284300.0,21.4968,21.507,21.3981,21.4321,284300.0
2008-07-11 10:25:00,62.97,63.01,62.39,62.4,329200.0,21.4321,21.4457,21.2347,21.2381,329200.0
2008-07-11 10:30:00,62.41,62.46,62.0,62.33,406900.0,21.2415,21.2586,21.102,21.2143,406900.0
2008-07-11 10:35:00,62.33,62.39,62.07,62.07,419800.0,21.2143,21.2347,21.1258,21.1258,419800.0
2008-07-11 10:40:00,62.07,62.39,62.07,62.28,155800.0,21.1258,21.2347,21.1258,21.1973,155800.0
2008-07-11 10:45:00,62.28,62.55,62.27,62.52,175500.0,21.1973,21.2892,21.1939,21.279,175500.0
2008-07-11 10:50:00,62.53,62.61,62.4,62.51,135300.0,21.2824,21.3096,21.2381,21.2756,135300.0
2008-07-11 10:55:00,62.54,62.76,62.48,62.57,111600.0,21.2858,21.3607,21.2654,21.296,111600.0
2008-07-11 11:00:00,62.56,62.74,62.52,62.62,115100.0,21.2926,21.3539,21.279,21.313,115100.0
2008-07-11 11:05:00,62.61,62.76,62.6,62.71,97300.0,21.3096,21.3607,21.3062,21.3436,97300.0
2008-07-11 11:10:00,62.71,62.84,62.65,62.67,91800.0,21.3436,21.3879,21.3232,21.33,91800.0
2008-07-11 11:15:00,62.65,62.86,62.53,62.59,161900.0,21.3232,21.3947,21.2824,21.3028,161900.0
2008-07-11 11:20:00,62.58,62.65,62.22,62.25,257000.0,21.2994,21.3232,21.1769,21.1871,257000.0
2008-07-11 11:25:00,62.25,62.38,62.1,62.33,199200.0,21.1871,21.2313,21.136,21.2143,199200.0
2008-07-11 11:30:00,62.32,62.33,62.0,62.04,226600.0,21.2109,21.2143,21.102,21.1156,226600.0
2008-07-11 11:35:00,62.05,62.14,62.01,62.03,209400.0,21.119,21.1496,21.1054,21.1122,209400.0
2008-07-11 11:40:00,62.04,62.2,61.99,62.12,145800.0,21.1156,21.1701,21.0986,21.1428,145800.0
2008-07-11 11:45:00,62.12,62.19,62.03,62.1,79500.0,21.1428,21.1667,21.1122,21.136,79500.0
2008-07-11 11:50:00,62.11,62.32,62.08,62.31,89000.0,21.1394,21.2109,21.1292,21.2075,89000.0
2008-07-11 11:55:00,62.31,62.34,62.11,62.25,112100.0,21.2075,21.2177,21.1394,21.1871,112100.0
2008-07-11 12:00:00,62.23,62.26,62.01,62.07,141600.0,21.1803,21.1905,21.1054,21.1258,141600.0
2008-07-11 12:05:00,62.07,62.16,61.93,62.07,252500.0,21.1258,21.1564,21.0782,21.1258,252500.0
2008-07-11 12:10:00,62.06,62.08,61.78,62.03,135300.0,21.1224,21.1292,21.0271,21.1122,135300.0
2008-07-11 12:15:00,62.02,62.17,61.97,62.04,118400.0,21.1088,21.1598,21.0918,21.1156,118400.0
2008-07-11 12:20:00,62.04,62.14,61.91,61.95,146500.0,21.1156,21.1496,21.0714,21.085,146500.0
2008-07-11 12:25:00,61.94,61.94,61.67,61.75,136900.0,21.0816,21.0816,20.9897,21.0169,136900.0
2008-07-11 12:30:00,61.75,61.75,61.5,61.64,187400.0,21.0169,21.0169,20.9318,20.9795,187400.0
2008-07-11 12:35:00,61.61,61.62,61.22,61.24,219100.0,20.9692,20.9727,20.8365,20.8433,219100.0
2008-07-11 12:40:00,61.23,61.55,61.22,61.42,216100.0,20.8399,20.9488,20.8365,20.9046,216100.0
2008-07-11 12:45:00,61.42,61.5,61.35,61.4,105100.0,20.9046,20.9318,20.8808,20.8978,105100.0
2008-07-11 12:50:00,61.41,61.51,61.1,61.15,161100.0,20.9012,20.9352,20.7957,20.8127,161100.0
2008-07-11 12:55:00,61.15,61.28,61.04,61.22,119600.0,20.8127,20.8569,20.7752,20.8365,119600.0
2008-07-11 13:00:00,61.22,61.22,60.91,61.11,195800.0,20.8365,20.8365,20.731,20.7991,195800.0
2008-07-11 13:05:00,61.12,61.38,61.11,61.38,143100.0,20.8025,20.891,20.7991,20.891,143100.0
2008-07-11 13:10:00,61.38,61.44,61.19,61.34,107200.0,20.891,20.9114,20.8263,20.8774,107200.0
2008-07-11 13:15:00,61.33,61.35,61.12,61.22,143500.0,20.874,20.8808,20.8025,20.8365,143500.0
2008-07-11 13:20:00,61.23,61.45,61.18,61.43,127800.0,20.8399,20.9148,20.8229,20.908,127800.0
2008-07-11 13:25:00,61.44,61.55,61.34,61.37,127800.0,20.9114,20.9488,20.8774,20.8876,127800.0
2008-07-11 13:30:00,61.36,61.59,61.35,61.52,89300.0,20.8842,20.9624,20.8808,20.9386,89300.0
2008-07-11 13:35:00,61.49,61.6,61.45,61.6,45000.0,20.9284,20.9658,20.9148,20.9658,45000.0
2008-07-11 13:40:00,61.59,61.74,61.33,61.41,149800.0,20.9624,21.0135,20.874,20.9012,149800.0
2008-07-11 13:45:00,61.4,61.61,61.37,61.55,116100.0,20.8978,20.9692,20.8876,20.9488,116100.0
2008-07-11 13:50:00,61.56,61.6,61.39,61.46,91400.0,20.9522,20.9658,20.8944,20.9182,91400.0
2008-07-11 13:55:00,61.46,61.72,61.41,61.63,93300.0,20.9182,21.0067,20.9012,20.9761,93300.0
2008-07-11 14:00:00,61.64,61.75,61.51,61.74,112800.0,20.9795,21.0169,20.9352,21.0135,112800.0
2008-07-11 14:05:00,61.73,61.98,61.71,61.78,110600.0,21.0101,21.0952,21.0033,21.0271,110600.0
2008-07-11 14:10:00,61.77,61.88,61.65,61.83,121300.0,21.0237,21.0611,20.9829,21.0441,121300.0
2008-07-11 14:15:00,61.82,62.0,61.77,61.94,176300.0,21.0407,21.102,21.0237,21.0816,176300.0
2008-07-11 14:20:00,61.91,61.96,61.54,61.66,162800.0,21.0714,21.0884,20.9454,20.9863,162800.0
2008-07-11 14:25:00,61.66,61.81,61.59,61.6,106000.0,20.9863,21.0373,20.9624,20.9658,106000.0
2008-07-11 14:30:00,61.61,61.68,61.34,61.34,99000.0,20.9692,20.9931,20.8774,20.8774,99000.0
2008-07-11 14:35:00,61.35,61.67,61.31,61.54,106400.0,20.8808,20.9897,20.8671,20.9454,106400.0
2008-07-11 14:40:00,61.52,61.82,61.46,61.82,86300.0,20.9386,21.0407,20.9182,21.0407,86300.0
2008-07-11 14:45:00,61.82,62.1,61.68,62.1,214200.0,21.0407,21.136,20.9931,21.136,214200.0
2008-07-11 14:50:00,62.11,62.42,61.95,62.12,224100.0,21.1394,21.2449,21.085,21.1428,224100.0
2008-07-11 14:55:00,62.12,62.58,61.93,62.52,261400.0,21.1428,21.2994,21.0782,21.279,261400.0
2008-07-11 15:00:00,62.52,62.63,62.18,62.55,179000.0,21.279,21.3164,21.1633,21.2892,179000.0
2008-07-11 15:05:00,62.54,62.6,62.26,62.6,242900.0,21.2858,21.3062,21.1905,21.3062,242900.0
2008-07-11 15:10:00,62.58,62.67,62.07,62.13,297300.0,21.2994,21.33,21.1258,21.1462,297300.0
2008-07-11 15:15:00,62.12,62.43,62.1,62.16,162200.0,21.1428,21.2483,21.136,21.1564,162200.0
2008-07-11 15:20:00,62.15,62.22,61.94,61.96,326900.0,21.153,21.1769,21.0816,21.0884,326900.0
2008-07-11 15:25:00,61.95,62.18,61.86,62.0,283100.0,21.085,21.1633,21.0543,21.102,283100.0
2008-07-11 15:30:00,62.02,62.1,61.6,61.66,339800.0,21.1088,21.136,20.9658,20.9863,339800.0
2008-07-11 15:35:00,61.66,62.04,61.6,61.62,270400.0,20.9863,21.1156,20.9658,20.9727,270400.0
2008-07-11 15:40:00,61.62,61.83,61.57,61.83,354400.0,20.9727,21.0441,20.9556,21.0441,354400.0
2008-07-11 15:45:00,61.83,61.98,61.63,61.85,313900.0,21.0441,21.0952,20.9761,21.0509,313900.0
2008-07-11 15:50:00,61.86,61.94,61.63,61.67,411400.0,21.0543,21.0816,20.9761,20.9897,411400.0
2008-07-11 15:55:00,61.68,61.76,61.59,61.62,556200.0,20.9931,21.0203,20.9624,20.9727,556200.0
2008-07-14 09:30:00,62.64,62.64,61.94,62.44,295400.0,21.3198,21.3198,21.0816,21.2517,295400.0
2008-07-14 09:35:00,62.4,62.57,62.28,62.36,114300.0,21.2381,21.296,21.1973,21.2245,114300.0
2008-07-14 09:40:00,62.37,62.39,62.04,62.06,178500.0,21.2279,21.2347,21.1156,21.1224,178500.0
2008-07-14 09:45:00,62.06,62.39,62.0,62.35,275300.0,21.1224,21.2347,21.102,21.2211,275300.0
2008-07-14 09:50:00,62.36,62.57,62.3,62.48,247600.0,21.2245,21.296,21.2041,21.2654,247600.0
2008-07-14 09:55:00,62.52,62.63,62.31,62.32,167900.0,21.279,21.3164,21.2075,21.2109,167900.0
2008-07-14 10:00:00,62.31,62.5,62.18,62.25,198300.0,21.2075,21.2722,21.1633,21.1871,198300.0
2008-07-14 10:05:00,62.27,62.41,62.13,62.39,323300.0,21.1939,21.2415,21.1462,21.2347,323300.0
2008-07-14 10:10:00,62.39,62.41,62.15,62.41,131200.0,21.2347,21.2415,21.153,21.2415,131200.0
2008-07-14 10:15:00,62.41,62.59,62.33,62.57,120400.0,21.2415,21.3028,21.2143,21.296,120400.0
2008-07-14 10:20:00,62.55,62.65,62.45,62.58,190300.0,21.2892,21.3232,21.2551,21.2994,190300.0
2008-07-14 10:25:00,62.58,62.72,62.39,62.72,205000.0,21.2994,21.347,21.2347,21.347,205000.0
2008-07-14 10:30:00,62.72,62.81,62.55,62.73,219200.0,21.347,21.3777,21.2892,21.3504,219200.0
2008-07-14 10:35:00,62.73,62.87,62.65,62.83,269500.0,21.3504,21.3981,21.3232,21.3845,269500.0
2008-07-14 10:40:00,62.83,62.91,62.6,62.64,154600.0,21.3845,21.4117,21.3062,21.3198,154600.0
2008-07-14 10:45:00,62.65,62.72,62.44,62.56,103200.0,21.3232,21.347,21.2517,21.2926,103200.0
2008-07-14 10:50:00,62.55,62.74,62.48,62.71,86500.0,21.2892,21.3539,21.2654,21.3436,86500.0
2008-07-14 10:55:00,62.69,62.75,62.5,62.63,123500.0,21.3368,21.3573,21.2722,21.3164,123500.0
2008-07-14 11:00:00,62.64,62.74,62.45,62.65,101900.0,21.3198,21.3539,21.2551,21.3232,101900.0
2008-07-14 11:05:00,62.66,62.7,62.51,62.53,82600.0,21.3266,21.3402,21.2756,21.2824,82600.0
2008-07-14 11:10:00,62.51,62.55,62.41,62.51,83100.0,21.2756,21.2892,21.2415,21.2756,83100.0
2008-07-14 11:15:00,62.51,62.64,62.43,62.61,97100.0,21.2756,21.3198,21.2483,21.3096,97100.0
2008-07-14 11:20:00,62.62,62.67,62.41,62.48,114700.0,21.313,21.33,21.2415,21.2654,114700.0
2008-07-14 11:25:00,62.47,62.64,62.33,62.35,113200.0,21.262,21.3198,21.2143,21.2211,113200.0
2008-07-14 11:30:00,62.35,62.45,62.25,62.38,158400.0,21.2211,21.2551,21.1871,21.2313,158400.0
2008-07-14 11:35:00,62.38,62.48,62.29,62.29,73300.0,21.2313,21.2654,21.2007,21.2007,73300.0
2008-07-14 11:40:00,62.29,62.54,62.28,62.5,114400.0,21.2007,21.2858,21.1973,21.2722,114400.0
2008-07-14 11:45:00,62.51,62.56,62.37,62.46,87300.0,21.2756,21.2926,21.2279,21.2586,87300.0
2008-07-14 11:50:00,62.44,62.56,62.33,62.38,118600.0,21.2517,21.2926,21.2143,21.2313,118600.0
2008-07-14 11:55:00,62.37,62.38,62.1,62.2,152900.0,21.2279,21.2313,21.136,21.1701,152900.0
2008-07-14 12:00:00,62.2,62.32,62.1,62.13,139700.0,21.1701,21.2109,21.136,21.1462,139700.0
2008-07-14 12:05:00,62.12,62.24,62.02,62.17,98500.0,21.1428,21.1837,21.1088,21.1598,98500.0
2008-07-14 12:10:00,62.16,62.22,61.97,62.04,79500.0,21.1564,21.1769,21.0918,21.1156,79500.0
2008-07-14 12:15:00,62.02,62.34,62.02,62.3,75800.0,21.1088,21.2177,21.1088,21.2041,75800.0
2008-07-14 12:20:00,62.3,62.3,61.96,62.11,71800.0,21.2041,21.2041,21.0884,21.1394,71800.0
2008-07-14 12:25:00,62.1,62.16,62.0,62.15,48600.0,21.136,21.1564,21.102,21.153,48600.0
2008-07-14 12:30:00,62.12,62.19,62.0,62.19,76400.0,21.1428,21.1667,21.102,21.1667,76400.0
2008-07-14 12:35:00,62.17,62.26,62.03,62.23,85700.0,21.1598,21.1905,21.1122,21.1803,85700.0
2008-07-14 12:40:00,62.24,62.36,62.19,62.31,55500.0,21.1837,21.2245,21.1667,21.2075,55500.0
2008-07-14 12:45:00,62.32,62.35,62.2,62.33,46800.0,21.2109,21.2211,21.1701,21.2143,46800.0
2008-07-14 12:50:00,62.35,62.6,62.32,62.57,92300.0,21.2211,21.3062,21.2109,21.296,92300.0
2008-07-14 12:55:00,62.57,62.63,62.45,62.56,117900.0,21.296,21.3164,21.2551,21.2926,117900.0
2008-07-14 13:00:00,62.55,62.56,62.36,62.41,177900.0,21.2892,21.2926,21.2245,21.2415,177900.0
2008-07-14 13:05:00,62.42,62.44,62.17,62.26,72600.0,21.2449,21.2517,21.1598,21.1905,72600.0
2008-07-14 13:10:00,62.27,62.4,62.11,62.37,75000.0,21.1939,21.2381,21.1394,21.2279,75000.0
2008-07-14 13:15:00,62.35,62.43,62.28,62.43,86800.0,21.2211,21.2483,21.1973,21.2483,86800.0
2008-07-14 13:20:00,62.41,62.54,62.36,62.45,62000.0,21.2415,21.2858,21.2245,21.2551,62000.0
2008-07-14 13:25:00,62.45,62.46,62.35,62.45,31500.0,21.2551,21.2586,21.2211,21.2551,31500.0
2008-07-14 13:30:00,62.47,62.47,62.34,62.39,58500.0,21.262,21.262,21.2177,21.2347,58500.0
2008-07-14 13:35:00,62.38,62.5,62.28,62.5,63300.0,21.2313,21.2722,21.1973,21.2722,63300.0
2008-07-14 13:40:00,62.5,62.54,62.41,62.46,106100.0,21.2722,21.2858,21.2415,21.2586,106100.0
2008-07-14 13:45:00,62.46,62.69,62.43,62.59,118400.0,21.2586,21.3368,21.2483,21.3028,118400.0
2008-07-14 13:50:00,62.58,62.69,62.51,62.61,98300.0,21.2994,21.3368,21.2756,21.3096,98300.0
2008-07-14 13:55:00,62.6,62.7,62.56,62.58,61100.0,21.3062,21.3402,21.2926,21.2994,61100.0
2008-07-14 14:00:00,62.58,62.64,62.42,62.59,64100.0,21.2994,21.3198,21.2449,21.3028,64100.0
2008-07-14 14:05:00,62.58,62.66,62.45,62.46,93000.0,21.2994,21.3266,21.2551,21.2586,93000.0
2008-07-14 14:10:00,62.45,62.64,62.4,62.42,90100.0,21.2551,21.3198,21.2381,21.2449,90100.0
2008-07-14 14:15:00,62.41,62.52,62.4,62.42,50300.0,21.2415,21.279,21.2381,21.2449,50300.0
2008-07-14 14:20:00,62.42,62.52,62.36,62.39,49600.0,21.2449,21.279,21.2245,21.2347,49600.0
2008-07-14 14:25:00,62.4,62.44,62.33,62.41,49100.0,21.2381,21.2517,21.2143,21.2415,49100.0
2008-07-14 14:30:00,62.43,62.6,62.37,62.51,127400.0,21.2483,21.3062,21.2279,21.2756,127400.0
2008-07-14 14:35:00,62.54,62.67,62.5,62.63,93000.0,21.2858,21.33,21.2722,21.3164,93000.0
2008-07-14 14:40:00,62.62,62.64,62.38,62.45,78500.0,21.313,21.3198,21.2313,21.2551,78500.0
2008-07-14 14:45:00,62.43,62.48,62.37,62.41,64900.0,21.2483,21.2654,21.2279,21.2415,64900.0
2008-07-14 14:50:00,62.39,62.42,62.16,62.23,123200.0,21.2347,21.2449,21.1564,21.1803,123200.0
2008-07-14 14:55:00,62.2,62.3,62.17,62.3,62900.0,21.1701,21.2041,21.1598,21.2041,62900.0
2008-07-14 15:00:00,62.28,62.31,62.17,62.21,60900.0,21.1973,21.2075,21.1598,21.1735,60900.0
2008-07-14 15:05:00,62.2,62.23,62.01,62.12,134000.0,21.1701,21.1803,21.1054,21.1428,134000.0
2008-07-14 15:10:00,62.1,62.26,62.07,62.17,165700.0,21.136,21.1905,21.1258,21.1598,165700.0
2008-07-14 15:15:00,62.17,62.27,62.08,62.13,93200.0,21.1598,21.1939,21.1292,21.1462,93200.0
2008-07-14 15:20:00,62.13,62.28,62.01,62.2,131500.0,21.1462,21.1973,21.1054,21.1701,131500.0
2008-07-14 15:25:00,62.21,62.36,62.1,62.24,138100.0,21.1735,21.2245,21.136,21.1837,138100.0
2008-07-14 15:30:00,62.24,62.5,62.15,62.45,179000.0,21.1837,21.2722,21.153,21.2551,179000.0
2008-07-14 15:35:00,62.45,62.6,62.38,62.44,152200.0,21.2551,21.3062,21.2313,21.2517,152200.0
2008-07-14 15:40:00,62.44,62.5,62.35,62.39,149200.0,21.2517,21.2722,21.2211,21.2347,149200.0
2008-07-14 15:45:00,62.4,62.5,62.35,62.48,202700.0,21.2381,21.2722,21.2211,21.2654,202700.0
2008-07-14 15:50:00,62.46,62.57,62.35,62.39,279100.0,21.2586,21.296,21.2211,21.2347,279100.0
2008-07-14 15:55:00,62.38,62.65,62.2,62.31,413400.0,21.2313,21.3232,21.1701,21.2075,413400.0
2008-07-15 09:30:00,61.69,61.69,61.35,61.48,165700.0,20.9965,20.9965,20.8808,20.925,165700.0
2008-07-15 09:35:00,61.46,61.61,61.43,61.57,176800.0,20.9182,20.9692,20.908,20.9556,176800.0
2008-07-15 09:40:00,61.54,61.76,61.5,61.74,160400.0,20.9454,21.0203,20.9318,21.0135,160400.0
2008-07-15 09:45:00,61.76,61.84,61.62,61.65,182000.0,21.0203,21.0475,20.9727,20.9829,182000.0
2008-07-15 09:50:00,61.66,61.67,60.99,61.0,517200.0,20.9863,20.9897,20.7582,20.7616,517200.0
2008-07-15 09:55:00,61.0,61.27,60.94,61.23,241000.0,20.7616,20.8535,20.7412,20.8399,241000.0
2008-07-15 10:00:00,61.23,61.31,60.91,60.94,330000.0,20.8399,20.8671,20.731,20.7412,330000.0
2008-07-15 10:05:00,60.96,60.96,60.6,60.84,438500.0,20.748,20.748,20.6255,20.7072,438500.0
2008-07-15 10:10:00,60.85,61.14,60.8,61.07,360800.0,20.7106,20.8093,20.6936,20.7855,360800.0
2008-07-15 10:15:00,61.06,61.22,60.91,61.13,193700.0,20.7821,20.8365,20.731,20.8059,193700.0
2008-07-15 10:20:00,61.13,61.19,60.81,60.89,314400.0,20.8059,20.8263,20.697,20.7242,314400.0
2008-07-15 10:25:00,60.88,60.91,60.69,60.76,403800.0,20.7208,20.731,20.6561,20.6799,403800.0
2008-07-15 10:30:00,60.76,60.78,60.17,60.18,538600.0,20.6799,20.6868,20.4791,20.4825,538600.0
2008-07-15 10:35:00,60.18,60.5,60.11,60.25,692400.0,20.4825,20.5915,20.4587,20.5064,692400.0
2008-07-15 10:40:00,60.27,60.56,60.25,60.51,467200.0,20.5132,20.6119,20.5064,20.5949,467200.0
2008-07-15 10:45:00,60.51,60.63,60.32,60.55,302100.0,20.5949,20.6357,20.5302,20.6085,302100.0
2008-07-15 10:50:00,60.58,60.78,60.51,60.63,227900.0,20.6187,20.6868,20.5949,20.6357,227900.0
2008-07-15 10:55:00,60.63,60.65,60.43,60.59,288300.0,20.6357,20.6425,20.5676,20.6221,288300.0
2008-07-15 11:00:00,60.59,60.83,60.59,60.73,212400.0,20.6221,20.7038,20.6221,20.6697,212400.0
2008-07-15 11:05:00,60.73,60.82,60.53,60.57,353200.0,20.6697,20.7004,20.6017,20.6153,353200.0
2008-07-15 11:10:00,60.57,60.7,60.34,60.6,159300.0,20.6153,20.6595,20.537,20.6255,159300.0
2008-07-15 11:15:00,60.64,60.7,60.42,60.46,187300.0,20.6391,20.6595,20.5642,20.5778,187300.0
2008-07-15 11:20:00,60.46,60.52,60.0,60.02,461000.0,20.5778,20.5983,20.4213,20.4281,461000.0
2008-07-15 11:25:00,60.01,60.02,59.77,59.97,342300.0,20.4247,20.4281,20.343,20.4111,342300.0
2008-07-15 11:30:00,59.98,60.05,59.91,59.93,176100.0,20.4145,20.4383,20.3906,20.3975,176100.0
2008-07-15 11:35:00,59.94,60.07,59.9,59.91,198900.0,20.4009,20.4451,20.3872,20.3906,198900.0
2008-07-15 11:40:00,59.92,60.07,59.91,59.96,115700.0,20.3941,20.4451,20.3906,20.4077,115700.0
2008-07-15 11:45:00,59.96,60.0,59.9,60.0,206000.0,20.4077,20.4213,20.3872,20.4213,206000.0
2008-07-15 11:50:00,60.0,60.1,59.91,60.04,119800.0,20.4213,20.4553,20.3906,20.4349,119800.0
2008-07-15 11:55:00,60.04,60.47,60.04,60.3,185200.0,20.4349,20.5812,20.4349,20.5234,185200.0
2008-07-15 12:00:00,60.3,60.56,60.24,60.45,254100.0,20.5234,20.6119,20.503,20.5744,254100.0
2008-07-15 12:05:00,60.47,60.47,60.12,60.12,169500.0,20.5812,20.5812,20.4621,20.4621,169500.0
2008-07-15 12:10:00,60.13,60.33,60.13,60.29,124200.0,20.4655,20.5336,20.4655,20.52,124200.0
2008-07-15 12:15:00,60.28,60.31,60.04,60.31,145600.0,20.5166,20.5268,20.4349,20.5268,145600.0
2008-07-15 12:20:00,60.31,60.48,60.21,60.35,92400.0,20.5268,20.5846,20.4928,20.5404,92400.0
2008-07-15 12:25:00,60.32,60.6,60.32,60.57,88900.0,20.5302,20.6255,20.5302,20.6153,88900.0
2008-07-15 12:30:00,60.57,60.73,60.4,60.62,170900.0,20.6153,20.6697,20.5574,20.6323,170900.0
2008-07-15 12:35:00,60.62,60.87,60.51,60.8,208700.0,20.6323,20.7174,20.5949,20.6936,208700.0
2008-07-15 12:40:00,60.82,61.0,60.73,60.77,192700.0,20.7004,20.7616,20.6697,20.6834,192700.0
2008-07-15 12:45:00,60.75,60.96,60.65,60.88,169100.0,20.6765,20.748,20.6425,20.7208,169100.0
2008-07-15 12:50:00,60.87,60.93,60.59,60.7,203200.0,20.7174,20.7378,20.6221,20.6595,203200.0
2008-07-15 12:55:00,60.7,60.9,60.57,60.73,222100.0,20.6595,20.7276,20.6153,20.6697,222100.0
2008-07-15 13:00:00,60.74,60.9,60.69,60.79,139500.0,20.6731,20.7276,20.6561,20.6902,139500.0
2008-07-15 13:05:00,60.81,60.93,60.69,60.76,174800.0,20.697,20.7378,20.6561,20.6799,174800.0
2008-07-15 13:10:00,60.77,60.87,60.71,60.73,132200.0,20.6834,20.7174,20.6629,20.6697,132200.0
2008-07-15 13:15:00,60.73,60.8,60.63,60.76,119900.0,20.6697,20.6936,20.6357,20.6799,119900.0
2008-07-15 13:20:00,60.76,60.85,60.7,60.81,159000.0,20.6799,20.7106,20.6595,20.697,159000.0
2008-07-15 13:25:00,60.8,60.95,60.7,60.93,106300.0,20.6936,20.7446,20.6595,20.7378,106300.0
2008-07-15 13:30:00,60.93,60.95,60.74,60.77,171700.0,20.7378,20.7446,20.6731,20.6834,171700.0
2008-07-15 13:35:00,60.77,60.84,60.68,60.81,128700.0,20.6834,20.7072,20.6527,20.697,128700.0
2008-07-15 13:40:00,60.81,61.1,60.81,61.1,95100.0,20.697,20.7957,20.697,20.7957,95100.0
2008-07-15 13:45:00,61.1,61.16,60.98,61.06,137700.0,20.7957,20.8161,20.7548,20.7821,137700.0
2008-07-15 13:50:00,61.07,61.2,60.96,61.14,150100.0,20.7855,20.8297,20.748,20.8093,150100.0
2008-07-15 13:55:00,61.16,61.23,60.99,61.01,140300.0,20.8161,20.8399,20.7582,20.765,140300.0
2008-07-15 14:00:00,61.01,61.03,60.8,60.87,118000.0,20.765,20.7718,20.6936,20.7174,118000.0
2008-07-15 14:05:00,60.87,60.91,60.66,60.78,163900.0,20.7174,20.731,20.6459,20.6868,163900.0
2008-07-15 14:10:00,60.76,60.9,60.68,60.78,71600.0,20.6799,20.7276,20.6527,20.6868,71600.0
2008-07-15 14:15:00,60.76,61.14,60.72,61.09,103300.0,20.6799,20.8093,20.6663,20.7923,103300.0
2008-07-15 14:20:00,61.1,61.16,60.8,61.02,176200.0,20.7957,20.8161,20.6936,20.7684,176200.0
2008-07-15 14:25:00,61.04,61.23,60.98,61.12,145900.0,20.7752,20.8399,20.7548,20.8025,145900.0
2008-07-15 14:30:00,61.12,61.36,61.1,61.32,136700.0,20.8025,20.8842,20.7957,20.8705,136700.0
2008-07-15 14:35:00,61.31,61.45,60.8,61.45,330100.0,20.8671,20.9148,20.6936,20.9148,330100.0
2008-07-15 14:40:00,61.46,61.62,61.35,61.41,167800.0,20.9182,20.9727,20.8808,20.9012,167800.0
2008-07-15 14:45:00,61.4,61.6,61.34,61.58,128800.0,20.8978,20.9658,20.8774,20.959,128800.0
2008-07-15 14:50:00,61.56,61.73,61.48,61.73,208100.0,20.9522,21.0101,20.925,21.0101,208100.0
2008-07-15 14:55:00,61.73,61.94,61.67,61.7,247500.0,21.0101,21.0816,20.9897,20.9999,247500.0
2008-07-15 15:00:00,61.74,61.97,61.71,61.79,193500.0,21.0135,21.0918,21.0033,21.0305,193500.0
2008-07-15 15:05:00,61.79,61.98,61.67,61.93,222900.0,21.0305,21.0952,20.9897,21.0782,222900.0
2008-07-15 15:10:00,61.95,61.95,61.62,61.76,197100.0,21.085,21.085,20.9727,21.0203,197100.0
2008-07-15 15:15:00,61.75,61.94,61.69,61.85,180600.0,21.0169,21.0816,20.9965,21.0509,180600.0
2008-07-15 15:20:00,61.85,61.98,61.77,61.82,152500.0,21.0509,21.0952,21.0237,21.0407,152500.0
2008-07-15 15:25:00,61.82,61.82,61.56,61.62,190200.0,21.0407,21.0407,20.9522,20.9727,190200.0
2008-07-15 15:30:00,61.6,61.69,61.42,61.46,248200.0,20.9658,20.9965,20.9046,20.9182,248200.0
2008-07-15 15:35:00,61.45,61.48,61.26,61.38,241300.0,20.9148,20.925,20.8501,20.891,241300.0
2008-07-15 15:40:00,61.38,61.44,61.27,61.29,233500.0,20.891,20.9114,20.8535,20.8603,233500.0
2008-07-15 15:45:00,61.27,61.45,61.2,61.25,319600.0,20.8535,20.9148,20.8297,20.8467,319600.0
2008-07-15 15:50:00,61.25,61.42,61.17,61.18,381500.0,20.8467,20.9046,20.8195,20.8229,381500.0
2008-07-15 15:55:00,61.18,61.24,61.07,61.18,471600.0,20.8229,20.8433,20.7855,20.8229,471600.0
2008-07-16 09:30:00,60.92,60.99,60.15,60.28,539500.0,20.7344,20.7582,20.4723,20.5166,539500.0
2008-07-16 09:35:00,60.28,60.29,60.01,60.15,283700.0,20.5166,20.52,20.4247,20.4723,283700.0
2008-07-16 09:40:00,60.15,60.26,59.98,60.0,434700.0,20.4723,20.5098,20.4145,20.4213,434700.0
2008-07-16 09:45:00,60.01,60.29,60.0,60.19,251400.0,20.4247,20.52,20.4213,20.4859,251400.0
2008-07-16 09:50:00,60.2,60.31,60.06,60.18,271300.0,20.4893,20.5268,20.4417,20.4825,271300.0
2008-07-16 09:55:00,60.18,60.38,60.08,60.32,662100.0,20.4825,20.5506,20.4485,20.5302,662100.0
2008-07-16 10:00:00,60.31,60.38,60.19,60.28,261800.0,20.5268,20.5506,20.4859,20.5166,261800.0
2008-07-16 10:05:00,60.27,60.33,60.12,60.26,343700.0,20.5132,20.5336,20.4621,20.5098,343700.0
2008-07-16 10:10:00,60.25,60.27,60.11,60.23,156300.0,20.5064,20.5132,20.4587,20.4996,156300.0
2008-07-16 10:15:00,60.23,60.29,60.19,60.23,143500.0,20.4996,20.52,20.4859,20.4996,143500.0
2008-07-16 10:20:00,60.23,60.47,60.22,60.44,219300.0,20.4996,20.5812,20.4962,20.571,219300.0
2008-07-16 10:25:00,60.45,60.53,60.33,60.37,178100.0,20.5744,20.6017,20.5336,20.5472,178100.0
2008-07-16 10:30:00,60.37,60.41,60.23,60.39,144200.0,20.5472,20.5608,20.4996,20.554,144200.0
2008-07-16 10:35:00,60.37,60.4,59.52,59.55,600500.0,20.5472,20.5574,20.2579,20.2681,600500.0
2008-07-16 10:40:00,59.55,59.68,59.4,59.44,419200.0,20.2681,20.3124,20.2171,20.2307,419200.0
2008-07-16 10:45:00,59.43,59.57,59.41,59.57,447500.0,20.2273,20.2749,20.2205,20.2749,447500.0
2008-07-16 10:50:00,59.57,59.58,59.07,59.07,516700.0,20.2749,20.2783,20.1047,20.1047,516700.0
2008-07-16 10:55:00,59.08,59.33,58.78,59.25,664900.0,20.1082,20.1932,20.006,20.166,664900.0
2008-07-16 11:00:00,59.25,59.42,59.13,59.26,332600.0,20.166,20.2239,20.1252,20.1694,332600.0
2008-07-16 11:05:00,59.26,59.55,59.15,59.21,410300.0,20.1694,20.2681,20.132,20.1524,410300.0
2008-07-16 11:10:00,59.21,59.43,59.21,59.4,242900.0,20.1524,20.2273,20.1524,20.2171,242900.0
2008-07-16 11:15:00,59.4,59.49,59.15,59.15,464900.0,20.2171,20.2477,20.132,20.132,464900.0
2008-07-16 11:20:00,59.15,59.4,59.04,59.16,426900.0,20.132,20.2171,20.0945,20.1354,426900.0
2008-07-16 11:25:00,59.16,59.39,59.15,59.31,225700.0,20.1354,20.2137,20.132,20.1864,225700.0
2008-07-16 11:30:00,59.29,59.43,59.27,59.31,171800.0,20.1796,20.2273,20.1728,20.1864,171800.0
2008-07-16 11:35:00,59.3,59.55,59.27,59.49,183300.0,20.183,20.2681,20.1728,20.2477,183300.0
2008-07-16 11:40:00,59.48,59.56,59.39,59.54,177400.0,20.2443,20.2715,20.2137,20.2647,177400.0
2008-07-16 11:45:00,59.54,59.83,59.53,59.83,237900.0,20.2647,20.3634,20.2613,20.3634,237900.0
2008-07-16 11:50:00,59.83,60.02,59.83,59.92,239400.0,20.3634,20.4281,20.3634,20.3941,239400.0
2008-07-16 11:55:00,59.93,59.95,59.74,59.79,127600.0,20.3975,20.4043,20.3328,20.3498,127600.0
2008-07-16 12:00:00,59.78,59.84,59.63,59.84,166200.0,20.3464,20.3668,20.2953,20.3668,166200.0
2008-07-16 12:05:00,59.84,60.0,59.74,59.75,141200.0,20.3668,20.4213,20.3328,20.3362,141200.0
2008-07-16 12:10:00,59.77,59.82,59.63,59.74,146800.0,20.343,20.36,20.2953,20.3328,146800.0
2008-07-16 12:15:00,59.74,59.77,59.55,59.58,86500.0,20.3328,20.343,20.2681,20.2783,86500.0
2008-07-16 12:20:00,59.58,59.7,59.48,59.67,160800.0,20.2783,20.3192,20.2443,20.309,160800.0
2008-07-16 12:25:00,59.67,59.78,59.54,59.76,196800.0,20.309,20.3464,20.2647,20.3396,196800.0
2008-07-16 12:30:00,59.74,59.78,59.63,59.65,104000.0,20.3328,20.3464,20.2953,20.3022,104000.0
2008-07-16 12:35:00,59.65,59.65,59.49,59.54,80800.0,20.3022,20.3022,20.2477,20.2647,80800.0
2008-07-16 12:40:00,59.56,59.75,59.52,59.72,86500.0,20.2715,20.3362,20.2579,20.326,86500.0
2008-07-16 12:45:00,59.72,59.84,59.69,59.83,154200.0,20.326,20.3668,20.3158,20.3634,154200.0
2008-07-16 12:50:00,59.84,59.89,59.71,59.78,100800.0,20.3668,20.3838,20.3226,20.3464,100800.0
2008-07-16 12:55:00,59.75,59.88,59.72,59.85,93600.0,20.3362,20.3804,20.326,20.3702,93600.0
2008-07-16 13:00:00,59.83,59.93,59.7,59.76,128600.0,20.3634,20.3975,20.3192,20.3396,128600.0
2008-07-16 13:05:00,59.75,59.85,59.73,59.83,455100.0,20.3362,20.3702,20.3294,20.3634,455100.0
2008-07-16 13:10:00,59.82,59.84,59.62,59.71,117600.0,20.36,20.3668,20.2919,20.3226,117600.0
2008-07-16 13:15:00,59.71,59.78,59.66,59.71,79000.0,20.3226,20.3464,20.3056,20.3226,79000.0
2008-07-16 13:20:00,59.69,59.79,59.66,59.67,87200.0,20.3158,20.3498,20.3056,20.309,87200.0
2008-07-16 13:25:00,59.66,59.73,59.66,59.69,71600.0,20.3056,20.3294,20.3056,20.3158,71600.0
2008-07-16 13:30:00,59.69,59.72,59.5,59.51,120700.0,20.3158,20.326,20.2511,20.2545,120700.0
2008-07-16 13:35:00,59.51,59.56,59.45,59.51,106900.0,20.2545,20.2715,20.2341,20.2545,106900.0
2008-07-16 13:40:00,59.52,59.59,59.4,59.42,168400.0,20.2579,20.2817,20.2171,20.2239,168400.0
2008-07-16 13:45:00,59.42,59.46,59.19,59.22,123300.0,20.2239,20.2375,20.1456,20.1558,123300.0
2008-07-16 13:50:00,59.23,59.24,59.07,59.2,144000.0,20.1592,20.1626,20.1047,20.149,144000.0
2008-07-16 13:55:00,59.21,59.35,59.21,59.3,91500.0,20.1524,20.2,20.1524,20.183,91500.0
2008-07-16 14:00:00,59.29,59.33,59.08,59.2,244200.0,20.1796,20.1932,20.1082,20.149,244200.0
2008-07-16 14:05:00,59.21,59.29,59.04,59.22,225400.0,20.1524,20.1796,20.0945,20.1558,225400.0
2008-07-16 14:10:00,59.23,59.39,59.2,59.36,131500.0,20.1592,20.2137,20.149,20.2035,131500.0
2008-07-16 14:15:00,59.34,59.46,59.27,59.45,126000.0,20.1966,20.2375,20.1728,20.2341,126000.0
2008-07-16 14:20:00,59.44,59.51,59.36,59.5,154700.0,20.2307,20.2545,20.2035,20.2511,154700.0
2008-07-16 14:25:00,59.5,59.54,59.35,59.45,187700.0,20.2511,20.2647,20.2,20.2341,187700.0
2008-07-16 14:30:00,59.46,59.51,59.29,59.35,135000.0,20.2375,20.2545,20.1796,20.2,135000.0
2008-07-16 14:35:00,59.34,59.58,59.24,59.51,148500.0,20.1966,20.2783,20.1626,20.2545,148500.0
2008-07-16 14:40:00,59.51,59.67,59.51,59.58,140700.0,20.2545,20.309,20.2545,20.2783,140700.0
2008-07-16 14:45:00,59.6,59.68,59.48,59.58,80600.0,20.2851,20.3124,20.2443,20.2783,80600.0
2008-07-16 14:50:00,59.58,59.62,59.52,59.52,97000.0,20.2783,20.2919,20.2579,20.2579,97000.0
2008-07-16 14:55:00,59.52,59.64,59.44,59.56,135900.0,20.2579,20.2988,20.2307,20.2715,135900.0
2008-07-16 15:00:00,59.55,59.73,59.5,59.63,124900.0,20.2681,20.3294,20.2511,20.2953,124900.0
2008-07-16 15:05:00,59.63,59.7,59.58,59.68,115900.0,20.2953,20.3192,20.2783,20.3124,115900.0
2008-07-16 15:10:00,59.65,59.72,59.56,59.71,144900.0,20.3022,20.326,20.2715,20.3226,144900.0
2008-07-16 15:15:00,59.72,59.75,59.67,59.7,131400.0,20.326,20.3362,20.309,20.3192,131400.0
2008-07-16 15:20:00,59.69,59.78,59.68,59.72,164300.0,20.3158,20.3464,20.3124,20.326,164300.0
2008-07-16 15:25:00,59.73,59.86,59.72,59.8,248800.0,20.3294,20.3736,20.326,20.3532,248800.0
2008-07-16 15:30:00,59.8,59.87,59.75,59.85,219600.0,20.3532,20.377,20.3362,20.3702,219600.0
2008-07-16 15:35:00,59.84,59.94,59.81,59.94,201100.0,20.3668,20.4009,20.3566,20.4009,201100.0
2008-07-16 15:40:00,59.94,60.09,59.91,60.0,399000.0,20.4009,20.4519,20.3906,20.4213,399000.0
2008-07-16 15:45:00,60.01,60.08,59.92,60.0,330700.0,20.4247,20.4485,20.3941,20.4213,330700.0
2008-07-16 15:50:00,59.99,60.12,59.97,60.02,386900.0,20.4179,20.4621,20.4111,20.4281,386900.0
2008-07-16 15:55:00,60.02,60.1,59.95,60.09,530800.0,20.4281,20.4553,20.4043,20.4519,530800.0
2008-07-17 09:30:00,59.85,59.85,59.15,59.77,248200.0,20.3702,20.3702,20.132,20.343,248200.0
2008-07-17 09:35:00,59.77,59.93,59.76,59.9,174200.0,20.343,20.3975,20.3396,20.3872,174200.0
2008-07-17 09:40:00,59.89,59.94,59.58,59.7,249200.0,20.3838,20.4009,20.2783,20.3192,249200.0
2008-07-17 09:45:00,59.67,60.15,59.67,59.96,182600.0,20.309,20.4723,20.309,20.4077,182600.0
2008-07-17 09:50:00,59.95,60.37,59.95,60.26,365500.0,20.4043,20.5472,20.4043,20.5098,365500.0
2008-07-17 09:55:00,60.25,60.29,59.77,59.98,303400.0,20.5064,20.52,20.343,20.4145,303400.0
2008-07-17 10:00:00,59.98,60.31,59.98,60.24,379400.0,20.4145,20.5268,20.4145,20.503,379400.0
2008-07-17 10:05:00,60.24,60.66,60.19,60.54,758300.0,20.503,20.6459,20.4859,20.6051,758300.0
2008-07-17 10:10:00,60.54,60.55,60.02,60.04,288900.0,20.6051,20.6085,20.4281,20.4349,288900.0
2008-07-17 10:15:00,60.04,60.22,60.0,60.18,359200.0,20.4349,20.4962,20.4213,20.4825,359200.0
2008-07-17 10:20:00,60.18,60.41,60.18,60.34,184300.0,20.4825,20.5608,20.4825,20.537,184300.0
2008-07-17 10:25:00,60.35,60.37,60.13,60.17,196200.0,20.5404,20.5472,20.4655,20.4791,196200.0
2008-07-17 10:30:00,60.19,60.25,59.91,60.0,196200.0,20.4859,20.5064,20.3906,20.4213,196200.0
2008-07-17 10:35:00,60.01,60.08,59.79,59.79,195700.0,20.4247,20.4485,20.3498,20.3498,195700.0
2008-07-17 10:40:00,59.78,60.11,59.67,60.07,280100.0,20.3464,20.4587,20.309,20.4451,280100.0
2008-07-17 10:45:00,60.07,60.22,59.85,60.11,188300.0,20.4451,20.4962,20.3702,20.4587,188300.0
2008-07-17 10:50:00,60.12,60.32,59.93,60.0,339500.0,20.4621,20.5302,20.3975,20.4213,339500.0
2008-07-17 10:55:00,60.0,60.1,59.92,59.98,225300.0,20.4213,20.4553,20.3941,20.4145,225300.0
2008-07-17 11:00:00,59.99,60.07,59.87,59.91,102900.0,20.4179,20.4451,20.377,20.3906,102900.0
2008-07-17 11:05:00,59.98,60.17,59.94,60.01,136500.0,20.4145,20.4791,20.4009,20.4247,136500.0
2008-07-17 11:10:00,60.01,60.03,59.76,59.83,156000.0,20.4247,20.4315,20.3396,20.3634,156000.0
2008-07-17 11:15:00,59.81,59.91,59.51,59.53,206800.0,20.3566,20.3906,20.2545,20.2613,206800.0
2008-07-17 11:20:00,59.52,59.63,59.27,59.36,252500.0,20.2579,20.2953,20.1728,20.2035,252500.0
2008-07-17 11:25:00,59.36,59.56,59.24,59.35,107700.0,20.2035,20.2715,20.1626,20.2,107700.0
2008-07-17 11:30:00,59.36,59.6,59.36,59.38,123900.0,20.2035,20.2851,20.2035,20.2103,123900.0
2008-07-17 11:35:00,59.38,59.51,59.2,59.36,362300.0,20.2103,20.2545,20.149,20.2035,362300.0
2008-07-17 11:40:00,59.35,59.45,59.24,59.28,64800.0,20.2,20.2341,20.1626,20.1762,64800.0
2008-07-17 11:45:00,59.3,59.36,59.17,59.17,145500.0,20.183,20.2035,20.1388,20.1388,145500.0
2008-07-17 11:50:00,59.18,59.25,59.06,59.06,192800.0,20.1422,20.166,20.1013,20.1013,192800.0
2008-07-17 11:55:00,59.06,59.08,58.89,58.98,157900.0,20.1013,20.1082,20.0435,20.0741,157900.0
2008-07-17 12:00:00,58.99,59.02,58.84,58.84,129500.0,20.0775,20.0877,20.0265,20.0265,129500.0
2008-07-17 12:05:00,58.84,58.99,58.74,58.8,204900.0,20.0265,20.0775,19.9924,20.0129,204900.0
2008-07-17 12:10:00,58.8,58.82,58.6,58.67,210200.0,20.0129,20.0197,19.9448,19.9686,210200.0
2008-07-17 12:15:00,58.66,58.89,58.55,58.71,385500.0,19.9652,20.0435,19.9278,19.9822,385500.0
2008-07-17 12:20:00,58.73,58.78,58.56,58.61,147800.0,19.989,20.006,19.9312,19.9482,147800.0
2008-07-17 12:25:00,58.6,58.7,58.53,58.62,153400.0,19.9448,19.9788,19.921,19.9516,153400.0
2008-07-17 12:30:00,58.62,58.81,58.61,58.69,160200.0,19.9516,20.0163,19.9482,19.9754,160200.0
2008-07-17 12:35:00,58.69,58.75,58.35,58.4,193500.0,19.9754,19.9958,19.8597,19.8767,193500.0
2008-07-17 12:40:00,58.4,58.5,58.36,58.36,128700.0,19.8767,19.9107,19.8631,19.8631,128700.0
2008-07-17 12:45:00,58.37,58.46,58.36,58.42,93600.0,19.8665,19.8971,19.8631,19.8835,93600.0
2008-07-17 12:50:00,58.42,58.42,58.05,58.08,367400.0,19.8835,19.8835,19.7576,19.7678,367400.0
2008-07-17 12:55:00,58.08,58.09,57.9,57.99,312500.0,19.7678,19.7712,19.7065,19.7372,312500.0
2008-07-17 13:00:00,58.0,58.23,57.97,58.2,242800.0,19.7406,19.8189,19.7304,19.8086,242800.0
2008-07-17 13:05:00,58.19,58.21,57.75,57.79,288500.0,19.8052,19.812,19.6555,19.6691,288500.0
2008-07-17 13:10:00,57.79,57.85,57.56,57.63,436600.0,19.6691,19.6895,19.5908,19.6146,436600.0
2008-07-17 13:15:00,57.62,57.99,57.6,57.79,339400.0,19.6112,19.7372,19.6044,19.6691,339400.0
2008-07-17 13:20:00,57.79,58.12,57.77,58.08,318100.0,19.6691,19.7814,19.6623,19.7678,318100.0
2008-07-17 13:25:00,58.1,58.17,57.96,58.13,296700.0,19.7746,19.7984,19.727,19.7848,296700.0
2008-07-17 13:30:00,58.14,58.17,57.88,57.89,286300.0,19.7882,19.7984,19.6997,19.7031,286300.0
2008-07-17 13:35:00,57.89,58.01,57.8,57.98,210400.0,19.7031,19.744,19.6725,19.7338,210400.0
2008-07-17 13:40:00,57.98,58.11,57.88,57.97,196100.0,19.7338,19.778,19.6997,19.7304,196100.0
2008-07-17 13:45:00,57.98,58.1,57.96,57.98,167800.0,19.7338,19.7746,19.727,19.7338,167800.0
2008-07-17 13:50:00,57.98,58.08,57.95,58.04,227500.0,19.7338,19.7678,19.7236,19.7542,227500.0
2008-07-17 13:55:00,58.03,58.2,57.98,58.02,293700.0,19.7508,19.8086,19.7338,19.7474,293700.0
2008-07-17 14:00:00,58.02,58.06,57.85,57.9,118500.0,19.7474,19.761,19.6895,19.7065,118500.0
2008-07-17 14:05:00,57.91,57.93,57.77,57.78,171900.0,19.7099,19.7167,19.6623,19.6657,171900.0
2008-07-17 14:10:00,57.78,58.0,57.7,57.73,212900.0,19.6657,19.7406,19.6385,19.6487,212900.0
2008-07-17 14:15:00,57.73,57.89,57.63,57.68,277700.0,19.6487,19.7031,19.6146,19.6317,277700.0
2008-07-17 14:20:00,57.69,57.8,57.5,57.5,333500.0,19.6351,19.6725,19.5704,19.5704,333500.0
2008-07-17 14:25:00,57.51,57.64,57.36,57.48,212100.0,19.5738,19.618,19.5227,19.5636,212100.0
2008-07-17 14:30:00,57.49,57.65,57.43,57.49,217300.0,19.567,19.6214,19.5466,19.567,217300.0
2008-07-17 14:35:00,57.49,57.5,57.3,57.4,280200.0,19.567,19.5704,19.5023,19.5364,280200.0
2008-07-17 14:40:00,57.4,57.44,56.89,56.95,498300.0,19.5364,19.55,19.3628,19.3832,498300.0
2008-07-17 14:45:00,56.95,57.08,56.93,57.04,291900.0,19.3832,19.4274,19.3764,19.4138,291900.0
2008-07-17 14:50:00,57.04,57.13,56.99,57.05,268600.0,19.4138,19.4445,19.3968,19.4172,268600.0
2008-07-17 14:55:00,57.06,57.06,56.93,56.98,232000.0,19.4206,19.4206,19.3764,19.3934,232000.0
2008-07-17 15:00:00,56.98,57.09,56.93,56.95,290100.0,19.3934,19.4308,19.3764,19.3832,290100.0
2008-07-17 15:05:00,56.96,57.14,56.96,57.1,868800.0,19.3866,19.4479,19.3866,19.4343,868800.0
2008-07-17 15:10:00,57.1,57.1,56.95,57.0,628700.0,19.4343,19.4343,19.3832,19.4002,628700.0
2008-07-17 15:15:00,57.0,57.02,56.93,56.98,365400.0,19.4002,19.407,19.3764,19.3934,365400.0
2008-07-17 15:20:00,56.97,57.04,56.95,56.99,993400.0,19.39,19.4138,19.3832,19.3968,993400.0
2008-07-17 15:25:00,56.99,57.05,56.92,56.96,314100.0,19.3968,19.4172,19.373,19.3866,314100.0
2008-07-17 15:30:00,56.96,56.98,56.9,56.95,540500.0,19.3866,19.3934,19.3662,19.3832,540500.0
2008-07-17 15:35:00,56.96,57.2,56.94,57.11,514800.0,19.3866,19.4683,19.3798,19.4377,514800.0
2008-07-17 15:40:00,57.12,57.32,57.1,57.31,337000.0,19.4411,19.5091,19.4343,19.5057,337000.0
2008-07-17 15:45:00,57.31,57.96,57.31,57.93,610500.0,19.5057,19.727,19.5057,19.7167,610500.0
2008-07-17 15:50:00,57.93,58.48,57.82,58.11,1086700.0,19.7167,19.9039,19.6793,19.778,1086700.0
2008-07-17 15:55:00,58.12,58.25,57.83,57.91,1058300.0,19.7814,19.8257,19.6827,19.7099,1058300.0
2008-07-18 09:30:00,58.03,58.29,57.86,58.03,269300.0,19.7508,19.8393,19.6929,19.7508,269300.0
2008-07-18 09:35:00,58.03,58.09,57.34,57.39,259600.0,19.7508,19.7712,19.5159,19.533,259600.0
2008-07-18 09:40:00,57.38,57.74,57.2,57.65,383800.0,19.5295,19.6521,19.4683,19.6214,383800.0
2008-07-18 09:45:00,57.64,58.32,57.6,58.3,476000.0,19.618,19.8495,19.6044,19.8427,476000.0
2008-07-18 09:50:00,58.29,58.33,57.81,57.94,460000.0,19.8393,19.8529,19.6759,19.7201,460000.0
2008-07-18 09:55:00,57.94,58.23,57.85,58.16,325400.0,19.7201,19.8189,19.6895,19.795,325400.0
2008-07-18 10:00:00,58.14,58.26,57.94,58.05,290700.0,19.7882,19.8291,19.7201,19.7576,290700.0
2008-07-18 10:05:00,58.05,58.3,58.05,58.23,434900.0,19.7576,19.8427,19.7576,19.8189,434900.0
2008-07-18 10:10:00,58.23,58.36,58.09,58.33,297900.0,19.8189,19.8631,19.7712,19.8529,297900.0
2008-07-18 10:15:00,58.34,58.36,58.03,58.08,156800.0,19.8563,19.8631,19.7508,19.7678,156800.0
2008-07-18 10:20:00,58.08,58.08,57.92,58.04,134500.0,19.7678,19.7678,19.7133,19.7542,134500.0
2008-07-18 10:25:00,58.04,58.26,57.99,58.22,173400.0,19.7542,19.8291,19.7372,19.8154,173400.0
2008-07-18 10:30:00,58.22,58.29,58.06,58.15,309900.0,19.8154,19.8393,19.761,19.7916,309900.0
2008-07-18 10:35:00,58.16,58.69,58.13,58.57,226500.0,19.795,19.9754,19.7848,19.9346,226500.0
2008-07-18 10:40:00,58.57,58.75,58.51,58.73,211600.0,19.9346,19.9958,19.9142,19.989,211600.0
2008-07-18 10:45:00,58.72,58.98,58.61,58.9,241400.0,19.9856,20.0741,19.9482,20.0469,241400.0
2008-07-18 10:50:00,58.9,58.93,58.5,58.52,270200.0,20.0469,20.0571,19.9107,19.9176,270200.0
2008-07-18 10:55:00,58.5,58.61,58.18,58.61,364800.0,19.9107,19.9482,19.8018,19.9482,364800.0
2008-07-18 11:00:00,58.59,58.59,58.1,58.26,108800.0,19.9414,19.9414,19.7746,19.8291,108800.0
2008-07-18 11:05:00,58.27,58.37,58.05,58.37,103800.0,19.8325,19.8665,19.7576,19.8665,103800.0
2008-07-18 11:10:00,58.38,58.39,58.24,58.33,114300.0,19.8699,19.8733,19.8223,19.8529,114300.0
2008-07-18 11:15:00,58.33,58.34,58.01,58.02,157400.0,19.8529,19.8563,19.744,19.7474,157400.0
2008-07-18 11:20:00,58.02,58.03,57.58,57.63,305000.0,19.7474,19.7508,19.5976,19.6146,305000.0
2008-07-18 11:25:00,57.62,58.09,57.61,58.07,199800.0,19.6112,19.7712,19.6078,19.7644,199800.0
2008-07-18 11:30:00,58.09,58.19,58.0,58.0,148300.0,19.7712,19.8052,19.7406,19.7406,148300.0
2008-07-18 11:35:00,57.99,58.03,57.82,57.92,176800.0,19.7372,19.7508,19.6793,19.7133,176800.0
2008-07-18 11:40:00,57.92,58.02,57.88,58.0,116300.0,19.7133,19.7474,19.6997,19.7406,116300.0
2008-07-18 11:45:00,58.0,58.06,57.94,58.04,67000.0,19.7406,19.761,19.7201,19.7542,67000.0
2008-07-18 11:50:00,58.04,58.18,58.0,58.12,88800.0,19.7542,19.8018,19.7406,19.7814,88800.0
2008-07-18 11:55:00,58.11,58.31,58.07,58.19,130700.0,19.778,19.8461,19.7644,19.8052,130700.0
2008-07-18 12:00:00,58.19,58.45,58.19,58.36,124200.0,19.8052,19.8937,19.8052,19.8631,124200.0
2008-07-18 12:05:00,58.36,58.58,58.32,58.56,177500.0,19.8631,19.938,19.8495,19.9312,177500.0
2008-07-18 12:10:00,58.56,58.62,58.09,58.09,142200.0,19.9312,19.9516,19.7712,19.7712,142200.0
2008-07-18 12:15:00,58.1,58.24,58.04,58.05,163300.0,19.7746,19.8223,19.7542,19.7576,163300.0
2008-07-18 12:20:00,58.06,58.06,57.93,57.94,203800.0,19.761,19.761,19.7167,19.7201,203800.0
2008-07-18 12:25:00,57.94,58.08,57.83,58.04,231400.0,19.7201,19.7678,19.6827,19.7542,231400.0
2008-07-18 12:30:00,58.04,58.3,58.03,58.28,83300.0,19.7542,19.8427,19.7508,19.8359,83300.0
2008-07-18 12:35:00,58.28,58.34,58.23,58.29,143300.0,19.8359,19.8563,19.8189,19.8393,143300.0
2008-07-18 12:40:00,58.3,58.42,58.24,58.42,108400.0,19.8427,19.8835,19.8223,19.8835,108400.0
2008-07-18 12:45:00,58.42,58.47,58.26,58.26,65800.0,19.8835,19.9005,19.8291,19.8291,65800.0
2008-07-18 12:50:00,58.28,58.39,57.9,58.29,86100.0,19.8359,19.8733,19.7065,19.8393,86100.0
2008-07-18 12:55:00,58.29,58.48,58.27,58.43,118100.0,19.8393,19.9039,19.8325,19.8869,118100.0
2008-07-18 13:00:00,58.43,58.45,58.2,58.39,104400.0,19.8869,19.8937,19.8086,19.8733,104400.0
2008-07-18 13:05:00,58.39,58.44,58.23,58.27,80600.0,19.8733,19.8903,19.8189,19.8325,80600.0
2008-07-18 13:10:00,58.3,58.47,58.28,58.4,81700.0,19.8427,19.9005,19.8359,19.8767,81700.0
2008-07-18 13:15:00,58.4,58.52,58.24,58.28,87300.0,19.8767,19.9176,19.8223,19.8359,87300.0
2008-07-18 13:20:00,58.27,58.37,58.23,58.31,102700.0,19.8325,19.8665,19.8189,19.8461,102700.0
2008-07-18 13:25:00,58.3,58.39,58.21,58.22,135100.0,19.8427,19.8733,19.812,19.8154,135100.0
2008-07-18 13:30:00,58.23,58.36,58.11,58.3,150300.0,19.8189,19.8631,19.778,19.8427,150300.0
2008-07-18 13:35:00,58.31,58.33,58.22,58.32,60900.0,19.8461,19.8529,19.8154,19.8495,60900.0
2008-07-18 13:40:00,58.31,58.49,58.31,58.37,159300.0,19.8461,19.9073,19.8461,19.8665,159300.0
2008-07-18 13:45:00,58.38,58.48,58.34,58.4,103100.0,19.8699,19.9039,19.8563,19.8767,103100.0
2008-07-18 13:50:00,58.39,58.46,58.26,58.41,201000.0,19.8733,19.8971,19.8291,19.8801,201000.0
2008-07-18 13:55:00,58.41,58.57,58.38,58.43,111800.0,19.8801,19.9346,19.8699,19.8869,111800.0
2008-07-18 14:00:00,58.42,58.62,58.4,58.62,97200.0,19.8835,19.9516,19.8767,19.9516,97200.0
2008-07-18 14:05:00,58.61,58.64,58.42,58.48,132800.0,19.9482,19.9584,19.8835,19.9039,132800.0
2008-07-18 14:10:00,58.48,58.59,58.42,58.43,94700.0,19.9039,19.9414,19.8835,19.8869,94700.0
2008-07-18 14:15:00,58.43,58.59,58.37,58.56,133900.0,19.8869,19.9414,19.8665,19.9312,133900.0
2008-07-18 14:20:00,58.56,58.59,58.43,58.5,79200.0,19.9312,19.9414,19.8869,19.9107,79200.0
2008-07-18 14:25:00,58.5,58.65,58.49,58.61,69800.0,19.9107,19.9618,19.9073,19.9482,69800.0
2008-07-18 14:30:00,58.61,58.62,58.41,58.41,107800.0,19.9482,19.9516,19.8801,19.8801,107800.0
2008-07-18 14:35:00,58.42,58.46,58.34,58.37,123300.0,19.8835,19.8971,19.8563,19.8665,123300.0
2008-07-18 14:40:00,58.37,58.53,58.3,58.46,136300.0,19.8665,19.921,19.8427,19.8971,136300.0
2008-07-18 14:45:00,58.46,58.57,58.38,58.38,78000.0,19.8971,19.9346,19.8699,19.8699,78000.0
2008-07-18 14:50:00,58.39,58.41,58.27,58.32,111600.0,19.8733,19.8801,19.8325,19.8495,111600.0
2008-07-18 14:55:00,58.32,58.45,58.28,58.41,99800.0,19.8495,19.8937,19.8359,19.8801,99800.0
2008-07-18 15:00:00,58.41,58.49,58.28,58.43,139100.0,19.8801,19.9073,19.8359,19.8869,139100.0
2008-07-18 15:05:00,58.43,58.45,58.27,58.42,89000.0,19.8869,19.8937,19.8325,19.8835,89000.0
2008-07-18 15:10:00,58.41,58.43,58.24,58.35,157000.0,19.8801,19.8869,19.8223,19.8597,157000.0
2008-07-18 15:15:00,58.34,58.7,58.14,58.14,126400.0,19.8563,19.9788,19.7882,19.7882,126400.0
2008-07-18 15:20:00,58.13,58.27,58.12,58.24,157300.0,19.7848,19.8325,19.7814,19.8223,157300.0
2008-07-18 15:25:00,58.24,58.27,58.11,58.12,103800.0,19.8223,19.8325,19.778,19.7814,103800.0
2008-07-18 15:30:00,58.13,58.23,58.07,58.18,190200.0,19.7848,19.8189,19.7644,19.8018,190200.0
2008-07-18 15:35:00,58.18,58.22,58.07,58.1,184300.0,19.8018,19.8154,19.7644,19.7746,184300.0
2008-07-18 15:40:00,58.12,58.3,57.91,58.0,442700.0,19.7814,19.8427,19.7099,19.7406,442700.0
2008-07-18 15:45:00,58.0,58.06,57.96,57.97,341500.0,19.7406,19.761,19.727,19.7304,341500.0
2008-07-18 15:50:00,57.98,58.17,57.94,58.12,320600.0,19.7338,19.7984,19.7201,19.7814,320600.0
2008-07-18 15:55:00,58.13,58.24,58.06,58.11,364100.0,19.7848,19.8223,19.761,19.778,364100.0
2008-07-21 09:30:00,58.32,58.77,58.3,58.69,278100.0,19.8495,20.0026,19.8427,19.9754,278100.0
2008-07-21 09:35:00,58.67,58.78,58.6,58.63,189600.0,19.9686,20.006,19.9448,19.955,189600.0
2008-07-21 09:40:00,58.63,58.92,58.62,58.91,250700.0,19.955,20.0537,19.9516,20.0503,250700.0
2008-07-21 09:45:00,58.91,58.99,58.78,58.96,224100.0,20.0503,20.0775,20.006,20.0673,224100.0
2008-07-21 09:50:00,58.96,58.97,58.71,58.73,200000.0,20.0673,20.0707,19.9822,19.989,200000.0
2008-07-21 09:55:00,58.72,58.82,58.54,58.81,202900.0,19.9856,20.0197,19.9244,20.0163,202900.0
2008-07-21 10:00:00,58.81,58.94,58.77,58.9,241900.0,20.0163,20.0605,20.0026,20.0469,241900.0
2008-07-21 10:05:00,58.91,59.16,58.83,59.12,409500.0,20.0503,20.1354,20.0231,20.1218,409500.0
2008-07-21 10:10:00,59.13,59.17,58.89,58.96,164700.0,20.1252,20.1388,20.0435,20.0673,164700.0
2008-07-21 10:15:00,58.95,58.95,58.8,58.87,181200.0,20.0639,20.0639,20.0129,20.0367,181200.0
2008-07-21 10:20:00,58.86,59.04,58.82,58.99,213700.0,20.0333,20.0945,20.0197,20.0775,213700.0
2008-07-21 10:25:00,58.99,59.17,58.96,59.14,415200.0,20.0775,20.1388,20.0673,20.1286,415200.0
2008-07-21 10:30:00,59.15,59.27,59.09,59.14,343800.0,20.132,20.1728,20.1116,20.1286,343800.0
2008-07-21 10:35:00,59.13,59.45,59.09,59.44,244300.0,20.1252,20.2341,20.1116,20.2307,244300.0
2008-07-21 10:40:00,59.44,59.46,59.23,59.28,231200.0,20.2307,20.2375,20.1592,20.1762,231200.0
2008-07-21 10:45:00,59.29,59.49,59.24,59.45,216100.0,20.1796,20.2477,20.1626,20.2341,216100.0
2008-07-21 10:50:00,59.45,59.45,59.25,59.33,240400.0,20.2341,20.2341,20.166,20.1932,240400.0
2008-07-21 10:55:00,59.32,59.39,59.28,59.31,96500.0,20.1898,20.2137,20.1762,20.1864,96500.0
2008-07-21 11:00:00,59.33,59.35,59.05,59.11,165800.0,20.1932,20.2,20.0979,20.1184,165800.0
2008-07-21 11:05:00,59.11,59.13,59.04,59.12,141100.0,20.1184,20.1252,20.0945,20.1218,141100.0
2008-07-21 11:10:00,59.12,59.44,59.11,59.44,208200.0,20.1218,20.2307,20.1184,20.2307,208200.0
2008-07-21 11:15:00,59.43,59.49,59.3,59.32,203700.0,20.2273,20.2477,20.183,20.1898,203700.0
2008-07-21 11:20:00,59.32,59.36,59.2,59.3,147200.0,20.1898,20.2035,20.149,20.183,147200.0
2008-07-21 11:25:00,59.29,59.49,59.29,59.47,116100.0,20.1796,20.2477,20.1796,20.2409,116100.0
2008-07-21 11:30:00,59.47,59.68,59.41,59.43,238800.0,20.2409,20.3124,20.2205,20.2273,238800.0
2008-07-21 11:35:00,59.43,59.5,59.35,59.4,140900.0,20.2273,20.2511,20.2,20.2171,140900.0
2008-07-21 11:40:00,59.4,59.43,59.25,59.29,195800.0,20.2171,20.2273,20.166,20.1796,195800.0
2008-07-21 11:45:00,59.28,59.33,59.09,59.31,116500.0,20.1762,20.1932,20.1116,20.1864,116500.0
2008-07-21 11:50:00,59.31,59.39,59.26,59.36,119900.0,20.1864,20.2137,20.1694,20.2035,119900.0
2008-07-21 11:55:00,59.36,59.38,59.16,59.27,138400.0,20.2035,20.2103,20.1354,20.1728,138400.0
2008-07-21 12:00:00,59.25,59.25,59.1,59.15,81900.0,20.166,20.166,20.115,20.132,81900.0
2008-07-21 12:05:00,59.12,59.12,59.02,59.03,84600.0,20.1218,20.1218,20.0877,20.0911,84600.0
2008-07-21 12:10:00,59.03,59.18,59.01,59.13,196900.0,20.0911,20.1422,20.0843,20.1252,196900.0
2008-07-21 12:15:00,59.14,59.3,59.09,59.21,99000.0,20.1286,20.183,20.1116,20.1524,99000.0
2008-07-21 12:20:00,59.21,59.29,59.13,59.29,78300.0,20.1524,20.1796,20.1252,20.1796,78300.0
2008-07-21 12:25:00,59.27,59.36,59.17,59.32,89400.0,20.1728,20.2035,20.1388,20.1898,89400.0
2008-07-21 12:30:00,59.33,59.44,59.28,59.32,119600.0,20.1932,20.2307,20.1762,20.1898,119600.0
2008-07-21 12:35:00,59.33,59.4,59.28,59.36,117300.0,20.1932,20.2171,20.1762,20.2035,117300.0
2008-07-21 12:40:00,59.34,59.37,59.26,59.36,38600.0,20.1966,20.2069,20.1694,20.2035,38600.0
2008-07-21 12:45:00,59.36,59.45,59.31,59.33,91400.0,20.2035,20.2341,20.1864,20.1932,91400.0
2008-07-21 12:50:00,59.34,59.41,59.3,59.33,34000.0,20.1966,20.2205,20.183,20.1932,34000.0
2008-07-21 12:55:00,59.32,59.45,59.31,59.38,152700.0,20.1898,20.2341,20.1864,20.2103,152700.0
2008-07-21 13:00:00,59.37,59.54,59.37,59.44,137100.0,20.2069,20.2647,20.2069,20.2307,137100.0
2008-07-21 13:05:00,59.44,59.44,59.33,59.42,79000.0,20.2307,20.2307,20.1932,20.2239,79000.0
2008-07-21 13:10:00,59.41,59.57,59.4,59.47,68600.0,20.2205,20.2749,20.2171,20.2409,68600.0
2008-07-21 13:15:00,59.48,59.58,59.43,59.48,67200.0,20.2443,20.2783,20.2273,20.2443,67200.0
2008-07-21 13:20:00,59.48,59.52,59.25,59.29,65700.0,20.2443,20.2579,20.166,20.1796,65700.0
2008-07-21 13:25:00,59.3,59.33,59.24,59.29,45600.0,20.183,20.1932,20.1626,20.1796,45600.0
2008-07-21 13:30:00,59.3,59.57,59.29,59.52,89000.0,20.183,20.2749,20.1796,20.2579,89000.0
2008-07-21 13:35:00,59.49,59.59,59.41,59.57,133900.0,20.2477,20.2817,20.2205,20.2749,133900.0
2008-07-21 13:40:00,59.57,59.64,59.51,59.53,75100.0,20.2749,20.2988,20.2545,20.2613,75100.0
2008-07-21 13:45:00,59.53,59.56,59.45,59.53,42900.0,20.2613,20.2715,20.2341,20.2613,42900.0
2008-07-21 13:50:00,59.54,59.7,59.53,59.7,151000.0,20.2647,20.3192,20.2613,20.3192,151000.0
2008-07-21 13:55:00,59.7,59.71,59.52,59.57,68500.0,20.3192,20.3226,20.2579,20.2749,68500.0
2008-07-21 14:00:00,59.58,59.67,59.5,59.54,116200.0,20.2783,20.309,20.2511,20.2647,116200.0
2008-07-21 14:05:00,59.55,59.73,59.54,59.63,97800.0,20.2681,20.3294,20.2647,20.2953,97800.0
2008-07-21 14:10:00,59.61,59.75,59.6,59.66,131600.0,20.2885,20.3362,20.2851,20.3056,131600.0
2008-07-21 14:15:00,59.67,59.74,59.62,59.69,95500.0,20.309,20.3328,20.2919,20.3158,95500.0
2008-07-21 14:20:00,59.7,59.77,59.62,59.74,224400.0,20.3192,20.343,20.2919,20.3328,224400.0
2008-07-21 14:25:00,59.73,59.9,59.73,59.87,129700.0,20.3294,20.3872,20.3294,20.377,129700.0
2008-07-21 14:30:00,59.87,59.95,59.84,59.88,135500.0,20.377,20.4043,20.3668,20.3804,135500.0
2008-07-21 14:35:00,59.88,59.93,59.79,59.86,127400.0,20.3804,20.3975,20.3498,20.3736,127400.0
2008-07-21 14:40:00,59.84,59.91,59.79,59.88,135000.0,20.3668,20.3906,20.3498,20.3804,135000.0
2008-07-21 14:45:00,59.88,59.94,59.86,59.87,161700.0,20.3804,20.4009,20.3736,20.377,161700.0
2008-07-21 14:50:00,59.86,59.93,59.83,59.84,253200.0,20.3736,20.3975,20.3634,20.3668,253200.0
2008-07-21 14:55:00,59.84,59.88,59.78,59.8,103100.0,20.3668,20.3804,20.3464,20.3532,103100.0
2008-07-21 15:00:00,59.79,59.87,59.75,59.76,96000.0,20.3498,20.377,20.3362,20.3396,96000.0
2008-07-21 15:05:00,59.76,59.78,59.66,59.7,153100.0,20.3396,20.3464,20.3056,20.3192,153100.0
2008-07-21 15:10:00,59.7,59.8,59.66,59.75,130900.0,20.3192,20.3532,20.3056,20.3362,130900.0
2008-07-21 15:15:00,59.76,59.82,59.69,59.73,167700.0,20.3396,20.36,20.3158,20.3294,167700.0
2008-07-21 15:20:00,59.73,59.9,59.7,59.8,210000.0,20.3294,20.3872,20.3192,20.3532,210000.0
2008-07-21 15:25:00,59.79,59.85,59.75,59.78,116700.0,20.3498,20.3702,20.3362,20.3464,116700.0
2008-07-21 15:30:00,59.78,59.8,59.69,59.74,132300.0,20.3464,20.3532,20.3158,20.3328,132300.0
2008-07-21 15:35:00,59.74,59.9,59.7,59.89,216400.0,20.3328,20.3872,20.3192,20.3838,216400.0
2008-07-21 15:40:00,59.88,59.92,59.71,59.71,236000.0,20.3804,20.3941,20.3226,20.3226,236000.0
2008-07-21 15:45:00,59.72,59.78,58.45,59.59,345200.0,20.326,20.3464,19.8937,20.2817,345200.0
2008-07-21 15:50:00,59.59,59.65,59.49,59.56,411000.0,20.2817,20.3022,20.2477,20.2715,411000.0
2008-07-21 15:55:00,59.55,59.7,59.5,59.67,463500.0,20.2681,20.3192,20.2511,20.309,463500.0
2008-07-22 09:30:00,58.97,59.23,58.69,58.84,255200.0,20.0707,20.1592,19.9754,20.0265,255200.0
2008-07-22 09:35:00,58.87,59.03,58.76,58.95,168500.0,20.0367,20.0911,19.9992,20.0639,168500.0
2008-07-22 09:40:00,58.93,59.06,58.77,59.05,125300.0,20.0571,20.1013,20.0026,20.0979,125300.0
2008-07-22 09:45:00,59.05,59.12,58.69,58.69,186300.0,20.0979,20.1218,19.9754,19.9754,186300.0
2008-07-22 09:50:00,58.71,58.76,58.51,58.69,190400.0,19.9822,19.9992,19.9142,19.9754,190400.0
2008-07-22 09:55:00,58.69,58.74,58.4,58.44,234900.0,19.9754,19.9924,19.8767,19.8903,234900.0
2008-07-22 10:00:00,58.43,58.44,58.2,58.22,209500.0,19.8869,19.8903,19.8086,19.8154,209500.0
2008-07-22 10:05:00,58.2,58.23,57.83,58.08,436300.0,19.8086,19.8189,19.6827,19.7678,436300.0
2008-07-22 10:10:00,58.1,58.24,57.87,57.87,498600.0,19.7746,19.8223,19.6963,19.6963,498600.0
2008-07-22 10:15:00,57.88,58.3,57.88,58.2,400600.0,19.6997,19.8427,19.6997,19.8086,400600.0
2008-07-22 10:20:00,58.2,58.28,58.1,58.19,187100.0,19.8086,19.8359,19.7746,19.8052,187100.0
2008-07-22 10:25:00,58.18,58.24,58.09,58.18,130600.0,19.8018,19.8223,19.7712,19.8018,130600.0
2008-07-22 10:30:00,58.18,58.32,58.07,58.3,227900.0,19.8018,19.8495,19.7644,19.8427,227900.0
2008-07-22 10:35:00,58.3,58.47,58.14,58.26,120100.0,19.8427,19.9005,19.7882,19.8291,120100.0
2008-07-22 10:40:00,58.25,58.48,58.22,58.45,134500.0,19.8257,19.9039,19.8154,19.8937,134500.0
2008-07-22 10:45:00,58.45,58.49,58.16,58.23,112800.0,19.8937,19.9073,19.795,19.8189,112800.0
2008-07-22 10:50:00,58.2,58.27,58.1,58.15,100000.0,19.8086,19.8325,19.7746,19.7916,100000.0
2008-07-22 10:55:00,58.16,58.18,58.02,58.06,100500.0,19.795,19.8018,19.7474,19.761,100500.0
2008-07-22 11:00:00,58.06,58.1,57.84,57.97,245700.0,19.761,19.7746,19.6861,19.7304,245700.0
2008-07-22 11:05:00,57.96,58.03,57.85,58.01,134200.0,19.727,19.7508,19.6895,19.744,134200.0
2008-07-22 11:10:00,58.02,58.12,57.89,57.98,124500.0,19.7474,19.7814,19.7031,19.7338,124500.0
2008-07-22 11:15:00,57.99,58.09,57.71,57.73,221000.0,19.7372,19.7712,19.6419,19.6487,221000.0
2008-07-22 11:20:00,57.74,57.81,57.56,57.81,242700.0,19.6521,19.6759,19.5908,19.6759,242700.0
2008-07-22 11:25:00,57.8,57.86,57.64,57.66,153100.0,19.6725,19.6929,19.618,19.6248,153100.0
2008-07-22 11:30:00,57.66,57.67,57.55,57.59,158600.0,19.6248,19.6283,19.5874,19.601,158600.0
2008-07-22 11:35:00,57.59,57.66,57.52,57.58,122400.0,19.601,19.6248,19.5772,19.5976,122400.0
2008-07-22 11:40:00,57.57,57.82,57.57,57.68,115400.0,19.5942,19.6793,19.5942,19.6317,115400.0
2008-07-22 11:45:00,57.68,58.2,57.51,57.61,161800.0,19.6317,19.8086,19.5738,19.6078,161800.0
2008-07-22 11:50:00,57.62,57.77,57.56,57.75,93000.0,19.6112,19.6623,19.5908,19.6555,93000.0
2008-07-22 11:55:00,57.75,57.81,57.63,57.64,223400.0,19.6555,19.6759,19.6146,19.618,223400.0
2008-07-22 12:00:00,57.65,57.73,57.34,57.36,151500.0,19.6214,19.6487,19.5159,19.5227,151500.0
2008-07-22 12:05:00,57.36,57.41,57.15,57.35,323200.0,19.5227,19.5398,19.4513,19.5193,323200.0
2008-07-22 12:10:00,57.34,57.47,57.27,57.42,70700.0,19.5159,19.5602,19.4921,19.5432,70700.0
2008-07-22 12:15:00,57.41,57.5,57.3,57.34,105600.0,19.5398,19.5704,19.5023,19.5159,105600.0
2008-07-22 12:20:00,57.36,57.47,57.29,57.46,46100.0,19.5227,19.5602,19.4989,19.5568,46100.0
2008-07-22 12:25:00,57.45,57.51,57.34,57.5,58600.0,19.5534,19.5738,19.5159,19.5704,58600.0
2008-07-22 12:30:00,57.47,57.49,57.34,57.34,66500.0,19.5602,19.567,19.5159,19.5159,66500.0
2008-07-22 12:35:00,57.34,57.36,57.22,57.33,68800.0,19.5159,19.5227,19.4751,19.5125,68800.0
2008-07-22 12:40:00,57.34,57.34,57.16,57.21,110900.0,19.5159,19.5159,19.4547,19.4717,110900.0
2008-07-22 12:45:00,57.19,57.27,57.15,57.18,78600.0,19.4649,19.4921,19.4513,19.4615,78600.0
2008-07-22 12:50:00,57.19,57.25,57.05,57.15,111300.0,19.4649,19.4853,19.4172,19.4513,111300.0
2008-07-22 12:55:00,57.15,57.17,57.15,57.16,65800.0,19.4513,19.4581,19.4513,19.4547,65800.0
2008-07-22 13:00:00,57.16,57.2,57.1,57.16,145700.0,19.4547,19.4683,19.4343,19.4547,145700.0
2008-07-22 13:05:00,57.16,57.2,57.12,57.13,178300.0,19.4547,19.4683,19.4411,19.4445,178300.0
2008-07-22 13:10:00,57.13,57.18,57.05,57.12,122600.0,19.4445,19.4615,19.4172,19.4411,122600.0
2008-07-22 13:15:00,57.12,57.17,57.11,57.13,124300.0,19.4411,19.4581,19.4377,19.4445,124300.0
2008-07-22 13:20:00,57.14,57.15,57.1,57.13,65300.0,19.4479,19.4513,19.4343,19.4445,65300.0
2008-07-22 13:25:00,57.13,57.17,57.1,57.12,145100.0,19.4445,19.4581,19.4343,19.4411,145100.0
2008-07-22 13:30:00,57.12,57.17,57.08,57.15,108300.0,19.4411,19.4581,19.4274,19.4513,108300.0
2008-07-22 13:35:00,57.15,57.19,57.11,57.14,151300.0,19.4513,19.4649,19.4377,19.4479,151300.0
2008-07-22 13:40:00,57.14,57.19,57.1,57.15,116300.0,19.4479,19.4649,19.4343,19.4513,116300.0
2008-07-22 13:45:00,57.15,57.43,57.15,57.41,97100.0,19.4513,19.5466,19.4513,19.5398,97100.0
2008-07-22 13:50:00,57.4,57.61,57.15,57.58,194400.0,19.5364,19.6078,19.4513,19.5976,194400.0
2008-07-22 13:55:00,57.59,57.6,57.44,57.54,105000.0,19.601,19.6044,19.55,19.584,105000.0
2008-07-22 14:00:00,57.56,57.59,57.38,57.44,224200.0,19.5908,19.601,19.5295,19.55,224200.0
2008-07-22 14:05:00,57.43,57.46,57.27,57.44,136600.0,19.5466,19.5568,19.4921,19.55,136600.0
2008-07-22 14:10:00,57.45,57.55,57.39,57.54,150800.0,19.5534,19.5874,19.533,19.584,150800.0
2008-07-22 14:15:00,57.54,57.66,57.43,57.53,250500.0,19.584,19.6248,19.5466,19.5806,250500.0
2008-07-22 14:20:00,57.53,57.57,57.45,57.5,177700.0,19.5806,19.5942,19.5534,19.5704,177700.0
2008-07-22 14:25:00,57.5,57.53,57.43,57.47,154600.0,19.5704,19.5806,19.5466,19.5602,154600.0
2008-07-22 14:30:00,57.48,57.52,57.37,57.45,71800.0,19.5636,19.5772,19.5261,19.5534,71800.0
2008-07-22 14:35:00,57.44,57.52,57.35,57.5,70000.0,19.55,19.5772,19.5193,19.5704,70000.0
2008-07-22 14:40:00,57.49,57.56,57.45,57.51,92800.0,19.567,19.5908,19.5534,19.5738,92800.0
2008-07-22 14:45:00,57.51,57.55,57.42,57.49,90200.0,19.5738,19.5874,19.5432,19.567,90200.0
2008-07-22 14:50:00,57.5,57.51,57.42,57.42,66300.0,19.5704,19.5738,19.5432,19.5432,66300.0
2008-07-22 14:55:00,57.43,57.45,57.31,57.43,105100.0,19.5466,19.5534,19.5057,19.5466,105100.0
2008-07-22 15:00:00,57.43,57.56,57.35,57.36,221200.0,19.5466,19.5908,19.5193,19.5227,221200.0
2008-07-22 15:05:00,57.36,57.46,57.36,57.37,179500.0,19.5227,19.5568,19.5227,19.5261,179500.0
2008-07-22 15:10:00,57.38,57.46,57.33,57.33,102100.0,19.5295,19.5568,19.5125,19.5125,102100.0
2008-07-22 15:15:00,57.33,57.4,57.28,57.4,140900.0,19.5125,19.5364,19.4955,19.5364,140900.0
2008-07-22 15:20:00,57.39,57.41,57.22,57.27,200900.0,19.533,19.5398,19.4751,19.4921,200900.0
2008-07-22 15:25:00,57.27,57.4,57.27,57.36,202700.0,19.4921,19.5364,19.4921,19.5227,202700.0
2008-07-22 15:30:00,57.36,57.53,57.33,57.48,350100.0,19.5227,19.5806,19.5125,19.5636,350100.0
2008-07-22 15:35:00,57.47,57.6,57.45,57.58,270100.0,19.5602,19.6044,19.5534,19.5976,270100.0
2008-07-22 15:40:00,57.59,57.88,57.57,57.82,414400.0,19.601,19.6997,19.5942,19.6793,414400.0
2008-07-22 15:45:00,57.81,57.93,57.6,57.7,390600.0,19.6759,19.7167,19.6044,19.6385,390600.0
2008-07-22 15:50:00,57.7,57.79,57.63,57.69,413800.0,19.6385,19.6691,19.6146,19.6351,413800.0
2008-07-22 15:55:00,57.69,57.84,57.52,57.62,511900.0,19.6351,19.6861,19.5772,19.6112,511900.0
2008-07-23 09:30:00,57.06,57.35,56.53,56.76,770900.0,19.4206,19.5193,19.2402,19.3185,770900.0
2008-07-23 09:35:00,56.76,56.86,56.67,56.85,433800.0,19.3185,19.3526,19.2879,19.3492,433800.0
2008-07-23 09:40:00,56.84,56.91,56.67,56.89,338600.0,19.3458,19.3696,19.2879,19.3628,338600.0
2008-07-23 09:45:00,56.89,57.1,56.86,57.05,162100.0,19.3628,19.4343,19.3526,19.4172,162100.0
2008-07-23 09:50:00,57.07,57.36,57.07,57.29,247600.0,19.424,19.5227,19.424,19.4989,247600.0
2008-07-23 09:55:00,57.29,57.43,57.17,57.18,288900.0,19.4989,19.5466,19.4581,19.4615,288900.0
2008-07-23 10:00:00,57.19,57.2,56.86,56.99,354600.0,19.4649,19.4683,19.3526,19.3968,354600.0
2008-07-23 10:05:00,57.0,57.12,56.8,56.8,284600.0,19.4002,19.4411,19.3321,19.3321,284600.0
2008-07-23 10:10:00,56.8,56.94,56.78,56.83,139500.0,19.3321,19.3798,19.3253,19.3424,139500.0
2008-07-23 10:15:00,56.83,57.03,56.82,57.01,145700.0,19.3424,19.4104,19.339,19.4036,145700.0
2008-07-23 10:20:00,57.0,57.05,56.52,56.53,478200.0,19.4002,19.4172,19.2368,19.2402,478200.0
2008-07-23 10:25:00,56.53,56.53,56.38,56.4,307700.0,19.2402,19.2402,19.1892,19.196,307700.0
2008-07-23 10:30:00,56.39,56.75,56.07,56.33,629100.0,19.1926,19.3151,19.0837,19.1722,629100.0
2008-07-23 10:35:00,56.33,56.5,55.8,55.9,484300.0,19.1722,19.23,18.9918,19.0258,484300.0
2008-07-23 10:40:00,55.91,56.09,55.73,56.09,409400.0,19.0292,19.0905,18.968,19.0905,409400.0
2008-07-23 10:45:00,56.09,56.51,56.09,56.38,467400.0,19.0905,19.2334,19.0905,19.1892,467400.0
2008-07-23 10:50:00,56.38,56.42,56.12,56.32,351300.0,19.1892,19.2028,19.1007,19.1688,351300.0
2008-07-23 10:55:00,56.32,56.72,56.26,56.72,471300.0,19.1688,19.3049,19.1484,19.3049,471300.0
2008-07-23 11:00:00,56.72,56.85,56.58,56.8,370100.0,19.3049,19.3492,19.2573,19.3321,370100.0
2008-07-23 11:05:00,56.8,56.81,56.48,56.55,463100.0,19.3321,19.3355,19.2232,19.2471,463100.0
2008-07-23 11:10:00,56.55,56.62,56.31,56.47,308600.0,19.2471,19.2709,19.1654,19.2198,308600.0
2008-07-23 11:15:00,56.49,56.55,56.3,56.46,226900.0,19.2266,19.2471,19.162,19.2164,226900.0
2008-07-23 11:20:00,56.43,56.5,56.27,56.4,194600.0,19.2062,19.23,19.1518,19.196,194600.0
2008-07-23 11:25:00,56.4,56.46,56.23,56.26,318400.0,19.196,19.2164,19.1381,19.1484,318400.0
2008-07-23 11:30:00,56.27,56.4,56.23,56.23,122400.0,19.1518,19.196,19.1381,19.1381,122400.0
2008-07-23 11:35:00,56.23,56.24,55.92,55.97,257900.0,19.1381,19.1415,19.0326,19.0496,257900.0
2008-07-23 11:40:00,55.97,56.13,55.9,56.07,211400.0,19.0496,19.1041,19.0258,19.0837,211400.0
2008-07-23 11:45:00,56.06,56.1,55.9,55.9,213600.0,19.0803,19.0939,19.0258,19.0258,213600.0
2008-07-23 11:50:00,55.89,56.07,55.81,56.02,259000.0,19.0224,19.0837,18.9952,19.0667,259000.0
2008-07-23 11:55:00,56.02,56.09,55.97,56.06,272400.0,19.0667,19.0905,19.0496,19.0803,272400.0
2008-07-23 12:00:00,56.04,56.07,55.95,55.99,218300.0,19.0735,19.0837,19.0428,19.0565,218300.0
2008-07-23 12:05:00,56.0,56.05,55.86,56.0,231500.0,19.0599,19.0769,19.0122,19.0599,231500.0
2008-07-23 12:10:00,56.0,56.12,55.94,56.08,266700.0,19.0599,19.1007,19.0394,19.0871,266700.0
2008-07-23 12:15:00,56.07,56.41,56.07,56.32,266600.0,19.0837,19.1994,19.0837,19.1688,266600.0
2008-07-23 12:20:00,56.32,56.7,56.26,56.63,358000.0,19.1688,19.2981,19.1484,19.2743,358000.0
2008-07-23 12:25:00,56.63,56.91,56.61,56.82,362900.0,19.2743,19.3696,19.2675,19.339,362900.0
2008-07-23 12:30:00,56.83,56.84,56.73,56.8,155100.0,19.3424,19.3458,19.3083,19.3321,155100.0
2008-07-23 12:35:00,56.8,56.81,56.53,56.59,145000.0,19.3321,19.3355,19.2402,19.2607,145000.0
2008-07-23 12:40:00,56.6,56.6,56.49,56.51,103000.0,19.2641,19.2641,19.2266,19.2334,103000.0
2008-07-23 12:45:00,56.5,56.67,56.35,56.66,124100.0,19.23,19.2879,19.179,19.2845,124100.0
2008-07-23 12:50:00,56.68,56.7,56.48,56.54,113700.0,19.2913,19.2981,19.2232,19.2437,113700.0
2008-07-23 12:55:00,56.54,56.54,56.35,56.49,130500.0,19.2437,19.2437,19.179,19.2266,130500.0
2008-07-23 13:00:00,56.49,56.7,56.39,56.69,92900.0,19.2266,19.2981,19.1926,19.2947,92900.0
2008-07-23 13:05:00,56.69,56.8,56.54,56.77,162900.0,19.2947,19.3321,19.2437,19.3219,162900.0
2008-07-23 13:10:00,56.79,56.81,56.49,56.57,105000.0,19.3287,19.3355,19.2266,19.2539,105000.0
2008-07-23 13:15:00,56.57,56.79,56.57,56.77,125300.0,19.2539,19.3287,19.2539,19.3219,125300.0
2008-07-23 13:20:00,56.77,56.83,56.59,56.64,117000.0,19.3219,19.3424,19.2607,19.2777,117000.0
2008-07-23 13:25:00,56.65,56.78,56.65,56.73,91100.0,19.2811,19.3253,19.2811,19.3083,91100.0
2008-07-23 13:30:00,56.74,56.81,56.73,56.81,88400.0,19.3117,19.3355,19.3083,19.3355,88400.0
2008-07-23 13:35:00,56.81,56.86,56.72,56.77,115900.0,19.3355,19.3526,19.3049,19.3219,115900.0
2008-07-23 13:40:00,56.79,56.79,56.63,56.7,121100.0,19.3287,19.3287,19.2743,19.2981,121100.0
2008-07-23 13:45:00,56.69,56.83,56.61,56.82,139300.0,19.2947,19.3424,19.2675,19.339,139300.0
2008-07-23 13:50:00,56.82,56.86,56.69,56.71,184300.0,19.339,19.3526,19.2947,19.3015,184300.0
2008-07-23 13:55:00,56.71,56.78,56.5,56.52,220800.0,19.3015,19.3253,19.23,19.2368,220800.0
2008-07-23 14:00:00,56.53,56.66,56.33,56.35,160500.0,19.2402,19.2845,19.1722,19.179,160500.0
2008-07-23 14:05:00,56.35,56.36,56.01,56.01,314000.0,19.179,19.1824,19.0633,19.0633,314000.0
2008-07-23 14:10:00,56.02,56.05,55.77,55.86,411200.0,19.0667,19.0769,18.9816,19.0122,411200.0
2008-07-23 14:15:00,55.85,55.93,55.63,55.84,339900.0,19.0088,19.036,18.9339,19.0054,339900.0
2008-07-23 14:20:00,55.84,55.89,55.77,55.88,216300.0,19.0054,19.0224,18.9816,19.019,216300.0
2008-07-23 14:25:00,55.89,55.98,55.79,55.96,156900.0,19.0224,19.0531,18.9884,19.0462,156900.0
2008-07-23 14:30:00,55.96,56.14,55.91,55.96,167500.0,19.0462,19.1075,19.0292,19.0462,167500.0
2008-07-23 14:35:00,55.96,55.98,55.9,55.95,158100.0,19.0462,19.0531,19.0258,19.0428,158100.0
2008-07-23 14:40:00,55.96,56.03,55.92,55.99,220300.0,19.0462,19.0701,19.0326,19.0565,220300.0
2008-07-23 14:45:00,55.99,56.08,55.97,56.08,275900.0,19.0565,19.0871,19.0496,19.0871,275900.0
2008-07-23 14:50:00,56.08,56.17,56.08,56.15,213600.0,19.0871,19.1177,19.0871,19.1109,213600.0
2008-07-23 14:55:00,56.14,56.2,56.0,56.04,151500.0,19.1075,19.1279,19.0599,19.0735,151500.0
2008-07-23 15:00:00,56.04,56.04,55.74,55.85,285300.0,19.0735,19.0735,18.9714,19.0088,285300.0
2008-07-23 15:05:00,55.85,55.92,55.74,55.76,230800.0,19.0088,19.0326,18.9714,18.9782,230800.0
2008-07-23 15:10:00,55.76,55.85,55.71,55.75,214200.0,18.9782,19.0088,18.9612,18.9748,214200.0
2008-07-23 15:15:00,55.74,55.75,55.61,55.62,341300.0,18.9714,18.9748,18.9271,18.9305,341300.0
2008-07-23 15:20:00,55.62,55.69,55.56,55.6,308900.0,18.9305,18.9543,18.9101,18.9237,308900.0
2008-07-23 15:25:00,55.6,55.61,55.54,55.58,287800.0,18.9237,18.9271,18.9033,18.9169,287800.0
2008-07-23 15:30:00,55.58,55.76,55.54,55.59,452700.0,18.9169,18.9782,18.9033,18.9203,452700.0
2008-07-23 15:35:00,55.6,55.66,55.55,55.57,400100.0,18.9237,18.9441,18.9067,18.9135,400100.0
2008-07-23 15:40:00,55.57,55.82,55.56,55.79,560400.0,18.9135,18.9986,18.9101,18.9884,560400.0
2008-07-23 15:45:00,55.79,55.82,55.62,55.64,433400.0,18.9884,18.9986,18.9305,18.9373,433400.0
2008-07-23 15:50:00,55.65,55.68,55.55,55.63,462000.0,18.9407,18.9509,18.9067,18.9339,462000.0
2008-07-23 15:55:00,55.63,55.8,55.55,55.64,662800.0,18.9339,18.9918,18.9067,18.9373,662800.0
2008-07-24 09:30:00,56.15,56.24,55.68,55.7,459700.0,19.1109,19.1415,18.9509,18.9578,459700.0
2008-07-24 09:35:00,55.7,56.11,55.69,56.02,453200.0,18.9578,19.0973,18.9543,19.0667,453200.0
2008-07-24 09:40:00,56.02,56.08,55.4,55.43,418400.0,19.0667,19.0871,18.8556,18.8659,418400.0
2008-07-24 09:45:00,55.42,55.48,55.0,55.22,489200.0,18.8625,18.8829,18.7195,18.7944,489200.0
2008-07-24 09:50:00,55.22,55.65,55.18,55.38,423300.0,18.7944,18.9407,18.7808,18.8488,423300.0
2008-07-24 09:55:00,55.38,55.51,55.21,55.29,184400.0,18.8488,18.8931,18.791,18.8182,184400.0
2008-07-24 10:00:00,55.27,55.4,55.21,55.4,157600.0,18.8114,18.8556,18.791,18.8556,157600.0
2008-07-24 10:05:00,55.4,55.42,55.25,55.34,202100.0,18.8556,18.8625,18.8046,18.8352,202100.0
2008-07-24 10:10:00,55.35,55.53,55.33,55.52,431200.0,18.8386,18.8999,18.8318,18.8965,431200.0
2008-07-24 10:15:00,55.52,55.54,55.37,55.47,188200.0,18.8965,18.9033,18.8454,18.8795,188200.0
2008-07-24 10:20:00,55.45,55.5,55.33,55.41,136500.0,18.8727,18.8897,18.8318,18.8591,136500.0
2008-07-24 10:25:00,55.43,55.43,55.21,55.3,167500.0,18.8659,18.8659,18.791,18.8216,167500.0
2008-07-24 10:30:00,55.31,55.42,55.28,55.33,100300.0,18.825,18.8625,18.8148,18.8318,100300.0
2008-07-24 10:35:00,55.31,55.35,55.05,55.21,230900.0,18.825,18.8386,18.7365,18.791,230900.0
2008-07-24 10:40:00,55.2,55.36,55.16,55.33,144700.0,18.7876,18.842,18.774,18.8318,144700.0
2008-07-24 10:45:00,55.32,55.35,55.07,55.08,132100.0,18.8284,18.8386,18.7433,18.7467,132100.0
2008-07-24 10:50:00,55.08,55.15,54.84,54.85,323600.0,18.7467,18.7706,18.665,18.6685,323600.0
2008-07-24 10:55:00,54.85,54.87,54.68,54.76,279600.0,18.6685,18.6753,18.6106,18.6378,279600.0
2008-07-24 11:00:00,54.73,54.75,54.33,54.33,344000.0,18.6276,18.6344,18.4915,18.4915,344000.0
2008-07-24 11:05:00,54.33,54.35,54.02,54.09,533000.0,18.4915,18.4983,18.386,18.4098,533000.0
2008-07-24 11:10:00,54.1,54.19,53.75,53.93,348200.0,18.4132,18.4438,18.2941,18.3553,348200.0
2008-07-24 11:15:00,53.93,53.94,53.75,53.76,279600.0,18.3553,18.3587,18.2941,18.2975,279600.0
2008-07-24 11:20:00,53.75,53.76,53.6,53.65,283900.0,18.2941,18.2975,18.243,18.26,283900.0
2008-07-24 11:25:00,53.65,53.86,53.65,53.71,359700.0,18.26,18.3315,18.26,18.2804,359700.0
2008-07-24 11:30:00,53.71,53.81,53.61,53.73,440500.0,18.2804,18.3145,18.2464,18.2873,440500.0
2008-07-24 11:35:00,53.74,54.15,53.7,54.05,576900.0,18.2907,18.4302,18.277,18.3962,576900.0
2008-07-24 11:40:00,54.03,54.03,53.82,53.84,172800.0,18.3894,18.3894,18.3179,18.3247,172800.0
2008-07-24 11:45:00,53.84,53.98,53.76,53.9,255500.0,18.3247,18.3723,18.2975,18.3451,255500.0
2008-07-24 11:50:00,53.88,53.91,53.71,53.72,144400.0,18.3383,18.3485,18.2804,18.2839,144400.0
2008-07-24 11:55:00,53.73,53.85,53.66,53.67,156600.0,18.2873,18.3281,18.2634,18.2668,156600.0
2008-07-24 12:00:00,53.67,53.87,53.64,53.87,172600.0,18.2668,18.3349,18.2566,18.3349,172600.0
2008-07-24 12:05:00,53.87,53.94,53.71,53.88,343300.0,18.3349,18.3587,18.2804,18.3383,343300.0
2008-07-24 12:10:00,53.89,53.99,53.7,53.74,333500.0,18.3417,18.3757,18.277,18.2907,333500.0
2008-07-24 12:15:00,53.75,53.9,53.71,53.75,927700.0,18.2941,18.3451,18.2804,18.2941,927700.0
2008-07-24 12:20:00,53.77,53.79,53.52,53.7,384600.0,18.3009,18.3077,18.2158,18.277,384600.0
2008-07-24 12:25:00,53.7,53.8,53.56,53.67,390800.0,18.277,18.3111,18.2294,18.2668,390800.0
2008-07-24 12:30:00,53.68,53.85,53.63,53.84,166200.0,18.2702,18.3281,18.2532,18.3247,166200.0
2008-07-24 12:35:00,53.85,53.91,53.66,53.78,300200.0,18.3281,18.3485,18.2634,18.3043,300200.0
2008-07-24 12:40:00,53.79,54.03,53.78,54.0,468500.0,18.3077,18.3894,18.3043,18.3792,468500.0
2008-07-24 12:45:00,54.0,54.26,53.97,54.19,504400.0,18.3792,18.4676,18.3689,18.4438,504400.0
2008-07-24 12:50:00,54.19,54.42,54.18,54.39,286200.0,18.4438,18.5221,18.4404,18.5119,286200.0
2008-07-24 12:55:00,54.39,54.41,54.13,54.14,444100.0,18.5119,18.5187,18.4234,18.4268,444100.0
2008-07-24 13:00:00,54.13,54.27,53.85,54.19,342700.0,18.4234,18.471,18.3281,18.4438,342700.0
2008-07-24 13:05:00,54.19,54.42,54.18,54.38,447200.0,18.4438,18.5221,18.4404,18.5085,447200.0
2008-07-24 13:10:00,54.37,54.58,54.25,54.36,757800.0,18.5051,18.5766,18.4642,18.5017,757800.0
2008-07-24 13:15:00,54.36,54.58,54.25,54.51,384700.0,18.5017,18.5766,18.4642,18.5527,384700.0
2008-07-24 13:20:00,54.5,54.61,54.34,54.43,323300.0,18.5493,18.5868,18.4949,18.5255,323300.0
2008-07-24 13:25:00,54.46,54.54,54.34,54.34,192900.0,18.5357,18.5629,18.4949,18.4949,192900.0
2008-07-24 13:30:00,54.35,54.48,54.21,54.46,139900.0,18.4983,18.5425,18.4506,18.5357,139900.0
2008-07-24 13:35:00,54.46,54.53,54.16,54.29,201100.0,18.5357,18.5595,18.4336,18.4779,201100.0
2008-07-24 13:40:00,54.29,54.29,54.02,54.05,201100.0,18.4779,18.4779,18.386,18.3962,201100.0
2008-07-24 13:45:00,54.04,54.27,54.03,54.24,134700.0,18.3928,18.471,18.3894,18.4608,134700.0
2008-07-24 13:50:00,54.25,54.33,54.16,54.2,229300.0,18.4642,18.4915,18.4336,18.4472,229300.0
2008-07-24 13:55:00,54.2,54.2,53.89,53.95,108500.0,18.4472,18.4472,18.3417,18.3621,108500.0
2008-07-24 14:00:00,53.94,54.05,53.89,53.95,138600.0,18.3587,18.3962,18.3417,18.3621,138600.0
2008-07-24 14:05:00,53.94,53.95,53.7,53.76,154200.0,18.3587,18.3621,18.277,18.2975,154200.0
2008-07-24 14:10:00,53.74,53.87,53.6,53.72,193200.0,18.2907,18.3349,18.243,18.2839,193200.0
2008-07-24 14:15:00,53.72,53.9,53.72,53.89,229200.0,18.2839,18.3451,18.2839,18.3417,229200.0
2008-07-24 14:20:00,53.88,53.93,53.75,53.84,208800.0,18.3383,18.3553,18.2941,18.3247,208800.0
2008-07-24 14:25:00,53.82,54.25,53.82,54.21,158400.0,18.3179,18.4642,18.3179,18.4506,158400.0
2008-07-24 14:30:00,54.22,54.25,53.92,53.98,166000.0,18.454,18.4642,18.3519,18.3723,166000.0
2008-07-24 14:35:00,53.99,54.1,53.93,53.98,106300.0,18.3757,18.4132,18.3553,18.3723,106300.0
2008-07-24 14:40:00,53.96,54.03,53.92,54.0,136100.0,18.3655,18.3894,18.3519,18.3792,136100.0
2008-07-24 14:45:00,53.99,54.11,53.94,53.96,264500.0,18.3757,18.4166,18.3587,18.3655,264500.0
2008-07-24 14:50:00,53.97,54.24,53.96,54.04,210900.0,18.3689,18.4608,18.3655,18.3928,210900.0
2008-07-24 14:55:00,54.05,54.05,53.81,53.89,185900.0,18.3962,18.3962,18.3145,18.3417,185900.0
2008-07-24 15:00:00,53.9,54.17,53.79,54.14,203300.0,18.3451,18.437,18.3077,18.4268,203300.0
2008-07-24 15:05:00,54.14,54.15,53.85,53.9,624200.0,18.4268,18.4302,18.3281,18.3451,624200.0
2008-07-24 15:10:00,53.89,53.92,53.81,53.92,189800.0,18.3417,18.3519,18.3145,18.3519,189800.0
2008-07-24 15:15:00,53.92,53.96,53.81,53.83,210600.0,18.3519,18.3655,18.3145,18.3213,210600.0
2008-07-24 15:20:00,53.83,53.84,53.56,53.61,280800.0,18.3213,18.3247,18.2294,18.2464,280800.0
2008-07-24 15:25:00,53.61,53.63,53.5,53.52,272900.0,18.2464,18.2532,18.209,18.2158,272900.0
2008-07-24 15:30:00,53.51,53.53,53.4,53.44,329500.0,18.2124,18.2192,18.1749,18.1886,329500.0
2008-07-24 15:35:00,53.43,53.55,53.27,53.29,588500.0,18.1851,18.226,18.1307,18.1375,588500.0
2008-07-24 15:40:00,53.31,53.5,53.21,53.29,494100.0,18.1443,18.209,18.1103,18.1375,494100.0
2008-07-24 15:45:00,53.29,53.3,52.88,53.11,734400.0,18.1375,18.1409,17.998,18.0762,734400.0
2008-07-24 15:50:00,53.12,53.42,53.07,53.4,754200.0,18.0796,18.1817,18.0626,18.1749,754200.0
2008-07-24 15:55:00,53.41,53.42,53.09,53.18,1241000.0,18.1783,18.1817,18.0694,18.1001,1241000.0
2008-07-25 09:30:00,52.37,52.85,52.31,52.59,557400.0,17.8244,17.9877,17.804,17.8993,557400.0
2008-07-25 09:35:00,52.59,53.22,52.51,53.15,607900.0,17.8993,18.1137,17.872,18.0898,607900.0
2008-07-25 09:40:00,53.13,53.16,52.62,52.76,287400.0,18.083,18.0933,17.9095,17.9571,287400.0
2008-07-25 09:45:00,52.76,52.91,52.61,52.66,442900.0,17.9571,18.0082,17.9061,17.9231,442900.0
2008-07-25 09:50:00,52.66,52.81,52.6,52.75,343500.0,17.9231,17.9741,17.9027,17.9537,343500.0
2008-07-25 09:55:00,52.75,52.95,52.69,52.79,500700.0,17.9537,18.0218,17.9333,17.9673,500700.0
2008-07-25 10:00:00,52.79,52.9,52.45,52.57,409900.0,17.9673,18.0048,17.8516,17.8924,409900.0
2008-07-25 10:05:00,52.56,52.57,51.87,52.06,713000.0,17.889,17.8924,17.6542,17.7189,713000.0
2008-07-25 10:10:00,52.05,52.42,52.04,52.07,374500.0,17.7155,17.8414,17.7121,17.7223,374500.0
2008-07-25 10:15:00,52.09,52.18,51.97,52.14,280800.0,17.7291,17.7597,17.6882,17.7461,280800.0
2008-07-25 10:20:00,52.14,52.18,51.87,52.15,394000.0,17.7461,17.7597,17.6542,17.7495,394000.0
2008-07-25 10:25:00,52.16,52.55,52.15,52.51,379700.0,17.7529,17.8856,17.7495,17.872,379700.0
2008-07-25 10:30:00,52.52,52.58,52.25,52.4,383700.0,17.8754,17.8958,17.7835,17.8346,383700.0
2008-07-25 10:35:00,52.39,52.54,52.27,52.31,280200.0,17.8312,17.8822,17.7903,17.804,280200.0
2008-07-25 10:40:00,52.32,52.5,52.3,52.45,170300.0,17.8074,17.8686,17.8005,17.8516,170300.0
2008-07-25 10:45:00,52.45,52.61,52.42,52.56,157900.0,17.8516,17.9061,17.8414,17.889,157900.0
2008-07-25 10:50:00,52.57,52.83,52.57,52.68,419000.0,17.8924,17.9809,17.8924,17.9299,419000.0
2008-07-25 10:55:00,52.68,52.7,52.45,52.51,216700.0,17.9299,17.9367,17.8516,17.872,216700.0
2008-07-25 11:00:00,52.53,52.61,52.32,52.59,314500.0,17.8788,17.9061,17.8074,17.8993,314500.0
2008-07-25 11:05:00,52.57,52.79,52.45,52.76,310100.0,17.8924,17.9673,17.8516,17.9571,310100.0
2008-07-25 11:10:00,52.76,52.77,52.58,52.62,231700.0,17.9571,17.9605,17.8958,17.9095,231700.0
2008-07-25 11:15:00,52.61,52.62,52.42,52.48,179600.0,17.9061,17.9095,17.8414,17.8618,179600.0
2008-07-25 11:20:00,52.48,52.7,52.45,52.68,241500.0,17.8618,17.9367,17.8516,17.9299,241500.0
2008-07-25 11:25:00,52.7,52.8,52.57,52.78,289800.0,17.9367,17.9707,17.8924,17.9639,289800.0
2008-07-25 11:30:00,52.78,52.89,52.71,52.84,168100.0,17.9639,18.0014,17.9401,17.9843,168100.0
2008-07-25 11:35:00,52.85,53.47,52.83,53.37,444700.0,17.9877,18.1988,17.9809,18.1647,444700.0
2008-07-25 11:40:00,53.37,53.47,53.2,53.22,332000.0,18.1647,18.1988,18.1069,18.1137,332000.0
2008-07-25 11:45:00,53.21,53.24,53.01,53.08,164400.0,18.1103,18.1205,18.0422,18.066,164400.0
2008-07-25 11:50:00,53.08,53.29,53.08,53.13,214100.0,18.066,18.1375,18.066,18.083,214100.0
2008-07-25 11:55:00,53.15,53.17,53.04,53.08,225000.0,18.0898,18.0967,18.0524,18.066,225000.0
2008-07-25 12:00:00,53.09,53.4,53.06,53.36,186600.0,18.0694,18.1749,18.0592,18.1613,186600.0
2008-07-25 12:05:00,53.36,53.72,53.1,53.67,409200.0,18.1613,18.2839,18.0728,18.2668,409200.0
2008-07-25 12:10:00,53.68,53.74,53.55,53.65,281700.0,18.2702,18.2907,18.226,18.26,281700.0
2008-07-25 12:15:00,53.65,53.85,53.65,53.84,207700.0,18.26,18.3281,18.26,18.3247,207700.0
2008-07-25 12:20:00,53.84,53.88,53.72,53.85,206000.0,18.3247,18.3383,18.2839,18.3281,206000.0
2008-07-25 12:25:00,53.86,53.86,53.63,53.63,149500.0,18.3315,18.3315,18.2532,18.2532,149500.0
2008-07-25 12:30:00,53.63,53.91,53.63,53.86,225100.0,18.2532,18.3485,18.2532,18.3315,225100.0
2008-07-25 12:35:00,53.83,53.86,53.48,53.63,199300.0,18.3213,18.3315,18.2022,18.2532,199300.0
2008-07-25 12:40:00,53.62,53.71,53.56,53.63,218100.0,18.2498,18.2804,18.2294,18.2532,218100.0
2008-07-25 12:45:00,53.62,54.0,53.58,53.85,157700.0,18.2498,18.3792,18.2362,18.3281,157700.0
2008-07-25 12:50:00,53.85,53.9,53.65,53.67,100200.0,18.3281,18.3451,18.26,18.2668,100200.0
2008-07-25 12:55:00,53.67,53.92,53.58,53.88,184300.0,18.2668,18.3519,18.2362,18.3383,184300.0
2008-07-25 13:00:00,53.88,53.97,53.75,53.78,210900.0,18.3383,18.3689,18.2941,18.3043,210900.0
2008-07-25 13:05:00,53.77,53.87,53.75,53.76,113600.0,18.3009,18.3349,18.2941,18.2975,113600.0
2008-07-25 13:10:00,53.75,53.77,53.41,53.41,192600.0,18.2941,18.3009,18.1783,18.1783,192600.0
2008-07-25 13:15:00,53.41,53.43,53.24,53.38,228300.0,18.1783,18.1851,18.1205,18.1681,228300.0
2008-07-25 13:20:00,53.38,53.39,53.14,53.15,122300.0,18.1681,18.1715,18.0864,18.0898,122300.0
2008-07-25 13:25:00,53.14,53.23,52.9,53.02,200200.0,18.0864,18.1171,18.0048,18.0456,200200.0
2008-07-25 13:30:00,53.01,53.2,52.94,52.97,101600.0,18.0422,18.1069,18.0184,18.0286,101600.0
2008-07-25 13:35:00,52.97,53.17,52.95,53.13,108000.0,18.0286,18.0967,18.0218,18.083,108000.0
2008-07-25 13:40:00,53.13,53.13,52.91,52.91,92600.0,18.083,18.083,18.0082,18.0082,92600.0
2008-07-25 13:45:00,52.9,53.0,52.85,52.96,99400.0,18.0048,18.0388,17.9877,18.0252,99400.0
2008-07-25 13:50:00,52.97,53.2,52.96,53.19,69700.0,18.0286,18.1069,18.0252,18.1035,69700.0
2008-07-25 13:55:00,53.19,53.44,53.19,53.35,121600.0,18.1035,18.1886,18.1035,18.1579,121600.0
2008-07-25 14:00:00,53.36,53.47,53.3,53.3,118800.0,18.1613,18.1988,18.1409,18.1409,118800.0
2008-07-25 14:05:00,53.3,53.41,53.23,53.26,120800.0,18.1409,18.1783,18.1171,18.1273,120800.0
2008-07-25 14:10:00,53.26,53.39,53.24,53.37,73900.0,18.1273,18.1715,18.1205,18.1647,73900.0
2008-07-25 14:15:00,53.37,53.54,53.29,53.32,182900.0,18.1647,18.2226,18.1375,18.1477,182900.0
2008-07-25 14:20:00,53.32,53.6,53.26,53.49,177600.0,18.1477,18.243,18.1273,18.2056,177600.0
2008-07-25 14:25:00,53.49,53.55,53.24,53.25,154000.0,18.2056,18.226,18.1205,18.1239,154000.0
2008-07-25 14:30:00,53.25,53.37,53.25,53.31,165400.0,18.1239,18.1647,18.1239,18.1443,165400.0
2008-07-25 14:35:00,53.31,53.39,53.3,53.3,131900.0,18.1443,18.1715,18.1409,18.1409,131900.0
2008-07-25 14:40:00,53.3,53.33,53.23,53.28,162500.0,18.1409,18.1511,18.1171,18.1341,162500.0
2008-07-25 14:45:00,53.28,53.4,53.25,53.34,175500.0,18.1341,18.1749,18.1239,18.1545,175500.0
2008-07-25 14:50:00,53.35,53.38,53.23,53.26,253600.0,18.1579,18.1681,18.1171,18.1273,253600.0
2008-07-25 14:55:00,53.26,53.5,53.25,53.35,183100.0,18.1273,18.209,18.1239,18.1579,183100.0
2008-07-25 15:00:00,53.35,53.39,53.27,53.3,241600.0,18.1579,18.1715,18.1307,18.1409,241600.0
2008-07-25 15:05:00,53.28,53.37,53.25,53.31,231000.0,18.1341,18.1647,18.1239,18.1443,231000.0
2008-07-25 15:10:00,53.3,53.35,53.2,53.22,169100.0,18.1409,18.1579,18.1069,18.1137,169100.0
2008-07-25 15:15:00,53.22,53.27,53.21,53.23,187200.0,18.1137,18.1307,18.1103,18.1171,187200.0
2008-07-25 15:20:00,53.23,53.31,53.16,53.23,198800.0,18.1171,18.1443,18.0933,18.1171,198800.0
2008-07-25 15:25:00,53.23,53.3,53.18,53.22,109600.0,18.1171,18.1409,18.1001,18.1137,109600.0
2008-07-25 15:30:00,53.22,53.23,52.97,53.01,185900.0,18.1137,18.1171,18.0286,18.0422,185900.0
2008-07-25 15:35:00,53.01,53.13,52.98,53.1,185600.0,18.0422,18.083,18.032,18.0728,185600.0
2008-07-25 15:40:00,53.09,53.15,52.99,53.09,213300.0,18.0694,18.0898,18.0354,18.0694,213300.0
2008-07-25 15:45:00,53.09,53.21,53.03,53.21,198900.0,18.0694,18.1103,18.049,18.1103,198900.0
2008-07-25 15:50:00,53.2,53.28,53.19,53.24,206600.0,18.1069,18.1341,18.1035,18.1205,206600.0
2008-07-25 15:55:00,53.24,53.31,53.09,53.16,508700.0,18.1205,18.1443,18.0694,18.0933,508700.0
2008-07-28 09:30:00,53.85,54.0,53.53,53.89,303700.0,18.3281,18.3792,18.2192,18.3417,303700.0
2008-07-28 09:35:00,53.89,54.11,53.79,53.89,381900.0,18.3417,18.4166,18.3077,18.3417,381900.0
2008-07-28 09:40:00,53.88,54.1,53.88,54.09,231200.0,18.3383,18.4132,18.3383,18.4098,231200.0
2008-07-28 09:45:00,54.09,54.16,53.7,53.97,277700.0,18.4098,18.4336,18.277,18.3689,277700.0
2008-07-28 09:50:00,53.97,54.03,53.87,53.94,284300.0,18.3689,18.3894,18.3349,18.3587,284300.0
2008-07-28 09:55:00,53.94,53.98,53.81,53.84,224000.0,18.3587,18.3723,18.3145,18.3247,224000.0
2008-07-28 10:00:00,53.84,54.3,53.84,54.08,208200.0,18.3247,18.4813,18.3247,18.4064,208200.0
2008-07-28 10:05:00,54.09,54.09,53.9,53.9,105700.0,18.4098,18.4098,18.3451,18.3451,105700.0
2008-07-28 10:10:00,53.9,54.0,53.82,53.91,146400.0,18.3451,18.3792,18.3179,18.3485,146400.0
2008-07-28 10:15:00,53.91,54.14,53.86,54.03,189600.0,18.3485,18.4268,18.3315,18.3894,189600.0
2008-07-28 10:20:00,54.05,54.34,54.02,54.29,221800.0,18.3962,18.4949,18.386,18.4779,221800.0
2008-07-28 10:25:00,54.29,54.38,54.14,54.3,178700.0,18.4779,18.5085,18.4268,18.4813,178700.0
2008-07-28 10:30:00,54.29,54.29,54.16,54.2,136300.0,18.4779,18.4779,18.4336,18.4472,136300.0
2008-07-28 10:35:00,54.19,54.46,54.19,54.46,222100.0,18.4438,18.5357,18.4438,18.5357,222100.0
2008-07-28 10:40:00,54.44,54.5,54.29,54.38,157800.0,18.5289,18.5493,18.4779,18.5085,157800.0
2008-07-28 10:45:00,54.38,54.43,54.3,54.43,99300.0,18.5085,18.5255,18.4813,18.5255,99300.0
2008-07-28 10:50:00,54.43,54.7,54.43,54.56,254600.0,18.5255,18.6174,18.5255,18.5697,254600.0
2008-07-28 10:55:00,54.56,54.69,54.54,54.58,182200.0,18.5697,18.614,18.5629,18.5766,182200.0
2008-07-28 11:00:00,54.56,54.63,54.51,54.6,158300.0,18.5697,18.5936,18.5527,18.5834,158300.0
2008-07-28 11:05:00,54.58,54.85,54.58,54.77,315700.0,18.5766,18.6685,18.5766,18.6412,315700.0
2008-07-28 11:10:00,54.78,54.87,54.64,54.85,206400.0,18.6446,18.6753,18.597,18.6685,206400.0
2008-07-28 11:15:00,54.85,54.86,54.61,54.62,323300.0,18.6685,18.6719,18.5868,18.5902,323300.0
2008-07-28 11:20:00,54.62,54.97,54.6,54.95,264100.0,18.5902,18.7093,18.5834,18.7025,264100.0
2008-07-28 11:25:00,54.95,55.06,54.83,54.89,220400.0,18.7025,18.7399,18.6616,18.6821,220400.0
2008-07-28 11:30:00,54.88,54.97,54.3,54.82,149600.0,18.6787,18.7093,18.4813,18.6582,149600.0
2008-07-28 11:35:00,54.81,55.02,54.3,54.97,176100.0,18.6548,18.7263,18.4813,18.7093,176100.0
2008-07-28 11:40:00,54.97,55.1,54.96,55.04,145300.0,18.7093,18.7535,18.7059,18.7331,145300.0
2008-07-28 11:45:00,55.04,55.14,54.85,55.03,204000.0,18.7331,18.7672,18.6685,18.7297,204000.0
2008-07-28 11:50:00,55.04,55.1,54.94,54.97,131300.0,18.7331,18.7535,18.6991,18.7093,131300.0
2008-07-28 11:55:00,54.97,55.07,54.91,54.98,103300.0,18.7093,18.7433,18.6889,18.7127,103300.0
2008-07-28 12:00:00,54.98,55.05,54.88,54.97,170500.0,18.7127,18.7365,18.6787,18.7093,170500.0
2008-07-28 12:05:00,54.96,54.97,54.67,54.85,144600.0,18.7059,18.7093,18.6072,18.6685,144600.0
2008-07-28 12:10:00,54.85,54.9,54.79,54.87,74300.0,18.6685,18.6855,18.648,18.6753,74300.0
2008-07-28 12:15:00,54.87,55.0,54.85,54.86,85500.0,18.6753,18.7195,18.6685,18.6719,85500.0
2008-07-28 12:20:00,54.85,55.03,54.79,55.0,87300.0,18.6685,18.7297,18.648,18.7195,87300.0
2008-07-28 12:25:00,55.0,55.0,54.72,54.75,163200.0,18.7195,18.7195,18.6242,18.6344,163200.0
2008-07-28 12:30:00,54.74,54.77,54.42,54.52,295200.0,18.631,18.6412,18.5221,18.5561,295200.0
2008-07-28 12:35:00,54.53,54.57,54.49,54.54,93800.0,18.5595,18.5732,18.5459,18.5629,93800.0
2008-07-28 12:40:00,54.52,54.79,54.52,54.78,133700.0,18.5561,18.648,18.5561,18.6446,133700.0
2008-07-28 12:45:00,54.78,54.87,54.57,54.58,246300.0,18.6446,18.6753,18.5732,18.5766,246300.0
2008-07-28 12:50:00,54.58,54.6,54.43,54.46,124400.0,18.5766,18.5834,18.5255,18.5357,124400.0
2008-07-28 12:55:00,54.46,54.5,54.36,54.46,182200.0,18.5357,18.5493,18.5017,18.5357,182200.0
2008-07-28 13:00:00,54.45,54.46,54.29,54.37,119800.0,18.5323,18.5357,18.4779,18.5051,119800.0
2008-07-28 13:05:00,54.37,54.46,54.3,54.31,105000.0,18.5051,18.5357,18.4813,18.4847,105000.0
2008-07-28 13:10:00,54.31,54.56,54.3,54.55,123500.0,18.4847,18.5697,18.4813,18.5663,123500.0
2008-07-28 13:15:00,54.54,54.58,54.51,54.56,131500.0,18.5629,18.5766,18.5527,18.5697,131500.0
2008-07-28 13:20:00,54.56,54.56,54.4,54.4,124500.0,18.5697,18.5697,18.5153,18.5153,124500.0
2008-07-28 13:25:00,54.4,54.5,54.34,54.45,89200.0,18.5153,18.5493,18.4949,18.5323,89200.0
2008-07-28 13:30:00,54.45,54.47,54.39,54.4,81800.0,18.5323,18.5391,18.5119,18.5153,81800.0
2008-07-28 13:35:00,54.38,54.39,54.28,54.32,86800.0,18.5085,18.5119,18.4744,18.4881,86800.0
2008-07-28 13:40:00,54.31,54.39,54.27,54.27,138700.0,18.4847,18.5119,18.471,18.471,138700.0
2008-07-28 13:45:00,54.27,54.37,54.27,54.34,89300.0,18.471,18.5051,18.471,18.4949,89300.0
2008-07-28 13:50:00,54.34,54.4,54.29,54.36,135200.0,18.4949,18.5153,18.4779,18.5017,135200.0
2008-07-28 13:55:00,54.35,54.38,54.3,54.32,92400.0,18.4983,18.5085,18.4813,18.4881,92400.0
2008-07-28 14:00:00,54.32,54.36,54.3,54.34,106300.0,18.4881,18.5017,18.4813,18.4949,106300.0
2008-07-28 14:05:00,54.31,54.39,54.31,54.37,97500.0,18.4847,18.5119,18.4847,18.5051,97500.0
2008-07-28 14:10:00,54.37,54.38,54.31,54.32,81200.0,18.5051,18.5085,18.4847,18.4881,81200.0
2008-07-28 14:15:00,54.31,54.38,54.26,54.26,109000.0,18.4847,18.5085,18.4676,18.4676,109000.0
2008-07-28 14:20:00,54.25,54.28,54.15,54.23,97600.0,18.4642,18.4744,18.4302,18.4574,97600.0
2008-07-28 14:25:00,54.23,54.28,54.16,54.24,100300.0,18.4574,18.4744,18.4336,18.4608,100300.0
2008-07-28 14:30:00,54.24,54.36,54.21,54.3,113500.0,18.4608,18.5017,18.4506,18.4813,113500.0
2008-07-28 14:35:00,54.29,54.35,54.28,54.3,95100.0,18.4779,18.4983,18.4744,18.4813,95100.0
2008-07-28 14:40:00,54.3,54.35,54.28,54.35,81800.0,18.4813,18.4983,18.4744,18.4983,81800.0
2008-07-28 14:45:00,54.36,54.38,54.27,54.27,105500.0,18.5017,18.5085,18.471,18.471,105500.0
2008-07-28 14:50:00,54.26,54.32,54.19,54.24,169800.0,18.4676,18.4881,18.4438,18.4608,169800.0
2008-07-28 14:55:00,54.23,54.55,54.19,54.33,126700.0,18.4574,18.5663,18.4438,18.4915,126700.0
2008-07-28 15:00:00,54.34,54.36,54.24,54.28,69500.0,18.4949,18.5017,18.4608,18.4744,69500.0
2008-07-28 15:05:00,54.27,54.4,54.27,54.4,78500.0,18.471,18.5153,18.471,18.5153,78500.0
2008-07-28 15:10:00,54.39,54.39,54.27,54.3,78700.0,18.5119,18.5119,18.471,18.4813,78700.0
2008-07-28 15:15:00,54.32,54.45,54.25,54.41,116900.0,18.4881,18.5323,18.4642,18.5187,116900.0
2008-07-28 15:20:00,54.4,54.49,54.35,54.4,120900.0,18.5153,18.5459,18.4983,18.5153,120900.0
2008-07-28 15:25:00,54.4,54.51,54.36,54.44,123500.0,18.5153,18.5527,18.5017,18.5289,123500.0
2008-07-28 15:30:00,54.44,54.44,54.16,54.22,161700.0,18.5289,18.5289,18.4336,18.454,161700.0
2008-07-28 15:35:00,54.21,54.22,53.94,53.97,230300.0,18.4506,18.454,18.3587,18.3689,230300.0
2008-07-28 15:40:00,53.98,54.01,53.8,53.91,206400.0,18.3723,18.3826,18.3111,18.3485,206400.0
2008-07-28 15:45:00,53.91,53.94,53.71,53.8,252800.0,18.3485,18.3587,18.2804,18.3111,252800.0
2008-07-28 15:50:00,53.79,54.35,53.54,53.61,291900.0,18.3077,18.4983,18.2226,18.2464,291900.0
2008-07-28 15:55:00,53.6,53.8,53.6,53.63,456700.0,18.243,18.3111,18.243,18.2532,456700.0
2008-07-29 09:30:00,54.36,54.44,53.96,54.01,228800.0,18.5017,18.5289,18.3655,18.3826,228800.0
2008-07-29 09:35:00,54.01,54.11,53.65,53.67,172800.0,18.3826,18.4166,18.26,18.2668,172800.0
2008-07-29 09:40:00,53.66,53.91,53.65,53.71,131800.0,18.2634,18.3485,18.26,18.2804,131800.0
2008-07-29 09:45:00,53.71,53.76,53.3,53.33,260700.0,18.2804,18.2975,18.1409,18.1511,260700.0
2008-07-29 09:50:00,53.3,53.65,53.25,53.64,216000.0,18.1409,18.26,18.1239,18.2566,216000.0
2008-07-29 09:55:00,53.63,53.75,53.5,53.73,195500.0,18.2532,18.2941,18.209,18.2873,195500.0
2008-07-29 10:00:00,53.73,53.79,53.46,53.54,178600.0,18.2873,18.3077,18.1954,18.2226,178600.0
2008-07-29 10:05:00,53.54,53.54,52.96,53.04,535200.0,18.2226,18.2226,18.0252,18.0524,535200.0
2008-07-29 10:10:00,53.03,53.21,53.0,53.2,177400.0,18.049,18.1103,18.0388,18.1069,177400.0
2008-07-29 10:15:00,53.2,53.3,53.15,53.22,173800.0,18.1069,18.1409,18.0898,18.1137,173800.0
2008-07-29 10:20:00,53.21,53.25,53.15,53.16,213900.0,18.1103,18.1239,18.0898,18.0933,213900.0
2008-07-29 10:25:00,53.16,53.28,53.08,53.26,196100.0,18.0933,18.1341,18.066,18.1273,196100.0
2008-07-29 10:30:00,53.27,53.38,53.22,53.35,175100.0,18.1307,18.1681,18.1137,18.1579,175100.0
2008-07-29 10:35:00,53.36,53.43,53.24,53.25,169700.0,18.1613,18.1851,18.1205,18.1239,169700.0
2008-07-29 10:40:00,53.26,53.35,53.21,53.26,160400.0,18.1273,18.1579,18.1103,18.1273,160400.0
2008-07-29 10:45:00,53.26,53.31,53.23,53.23,93200.0,18.1273,18.1443,18.1171,18.1171,93200.0
2008-07-29 10:50:00,53.22,53.33,53.2,53.26,103100.0,18.1137,18.1511,18.1069,18.1273,103100.0
2008-07-29 10:55:00,53.27,53.35,53.2,53.25,134200.0,18.1307,18.1579,18.1069,18.1239,134200.0
2008-07-29 11:00:00,53.25,53.27,53.18,53.23,77400.0,18.1239,18.1307,18.1001,18.1171,77400.0
2008-07-29 11:05:00,53.23,53.33,53.06,53.07,202100.0,18.1171,18.1511,18.0592,18.0626,202100.0
2008-07-29 11:10:00,53.07,53.11,53.0,53.01,124200.0,18.0626,18.0762,18.0388,18.0422,124200.0
2008-07-29 11:15:00,53.02,53.05,52.9,52.9,135600.0,18.0456,18.0558,18.0048,18.0048,135600.0
2008-07-29 11:20:00,52.9,53.06,52.84,53.01,235700.0,18.0048,18.0592,17.9843,18.0422,235700.0
2008-07-29 11:25:00,53.02,53.25,53.02,53.15,231400.0,18.0456,18.1239,18.0456,18.0898,231400.0
2008-07-29 11:30:00,53.16,53.23,53.11,53.11,111800.0,18.0933,18.1171,18.0762,18.0762,111800.0
2008-07-29 11:35:00,53.11,53.17,53.06,53.11,108100.0,18.0762,18.0967,18.0592,18.0762,108100.0
2008-07-29 11:40:00,53.12,53.19,53.11,53.17,222300.0,18.0796,18.1035,18.0762,18.0967,222300.0
2008-07-29 11:45:00,53.17,53.18,52.99,53.01,120700.0,18.0967,18.1001,18.0354,18.0422,120700.0
2008-07-29 11:50:00,53.0,53.17,52.95,53.13,220300.0,18.0388,18.0967,18.0218,18.083,220300.0
2008-07-29 11:55:00,53.14,53.21,53.13,53.16,144800.0,18.0864,18.1103,18.083,18.0933,144800.0
2008-07-29 12:00:00,53.17,53.22,53.13,53.14,151100.0,18.0967,18.1137,18.083,18.0864,151100.0
2008-07-29 12:05:00,53.14,53.18,53.07,53.1,188200.0,18.0864,18.1001,18.0626,18.0728,188200.0
2008-07-29 12:10:00,53.09,53.13,53.05,53.06,120100.0,18.0694,18.083,18.0558,18.0592,120100.0
2008-07-29 12:15:00,53.05,53.33,53.05,53.18,354300.0,18.0558,18.1511,18.0558,18.1001,354300.0
2008-07-29 12:20:00,53.18,53.29,53.16,53.16,85900.0,18.1001,18.1375,18.0933,18.0933,85900.0
2008-07-29 12:25:00,53.17,53.35,53.16,53.35,71200.0,18.0967,18.1579,18.0933,18.1579,71200.0
2008-07-29 12:30:00,53.34,53.35,53.21,53.22,81300.0,18.1545,18.1579,18.1103,18.1137,81300.0
2008-07-29 12:35:00,53.22,53.41,53.18,53.37,202600.0,18.1137,18.1783,18.1001,18.1647,202600.0
2008-07-29 12:40:00,53.38,53.51,53.37,53.42,167800.0,18.1681,18.2124,18.1647,18.1817,167800.0
2008-07-29 12:45:00,53.42,53.66,53.38,53.53,342900.0,18.1817,18.2634,18.1681,18.2192,342900.0
2008-07-29 12:50:00,53.53,53.62,53.5,53.61,133300.0,18.2192,18.2498,18.209,18.2464,133300.0
2008-07-29 12:55:00,53.6,53.61,53.47,53.59,168100.0,18.243,18.2464,18.1988,18.2396,168100.0
2008-07-29 13:00:00,53.59,53.69,53.58,53.69,144800.0,18.2396,18.2736,18.2362,18.2736,144800.0
2008-07-29 13:05:00,53.69,53.82,53.66,53.81,130700.0,18.2736,18.3179,18.2634,18.3145,130700.0
2008-07-29 13:10:00,53.81,53.84,53.68,53.68,221100.0,18.3145,18.3247,18.2702,18.2702,221100.0
2008-07-29 13:15:00,53.68,53.82,53.67,53.78,118100.0,18.2702,18.3179,18.2668,18.3043,118100.0
2008-07-29 13:20:00,53.77,53.78,53.69,53.75,75200.0,18.3009,18.3043,18.2736,18.2941,75200.0
2008-07-29 13:25:00,53.75,53.79,53.68,53.72,140700.0,18.2941,18.3077,18.2702,18.2839,140700.0
2008-07-29 13:30:00,53.72,53.75,53.66,53.7,78600.0,18.2839,18.2941,18.2634,18.277,78600.0
2008-07-29 13:35:00,53.71,53.71,53.59,53.64,116900.0,18.2804,18.2804,18.2396,18.2566,116900.0
2008-07-29 13:40:00,53.65,53.77,53.64,53.72,73100.0,18.26,18.3009,18.2566,18.2839,73100.0
2008-07-29 13:45:00,53.73,53.79,53.66,53.71,97300.0,18.2873,18.3077,18.2634,18.2804,97300.0
2008-07-29 13:50:00,53.7,53.9,53.66,53.81,108000.0,18.277,18.3451,18.2634,18.3145,108000.0
2008-07-29 13:55:00,53.82,53.9,53.8,53.82,165800.0,18.3179,18.3451,18.3111,18.3179,165800.0
2008-07-29 14:00:00,53.83,53.85,53.7,53.82,113400.0,18.3213,18.3281,18.277,18.3179,113400.0
2008-07-29 14:05:00,53.82,53.98,53.79,53.97,198700.0,18.3179,18.3723,18.3077,18.3689,198700.0
2008-07-29 14:10:00,53.98,54.03,53.9,53.98,363400.0,18.3723,18.3894,18.3451,18.3723,363400.0
2008-07-29 14:15:00,54.0,54.0,53.79,53.9,181200.0,18.3792,18.3792,18.3077,18.3451,181200.0
2008-07-29 14:20:00,53.9,53.94,53.81,53.91,204800.0,18.3451,18.3587,18.3145,18.3485,204800.0
2008-07-29 14:25:00,53.9,53.94,53.86,53.89,233300.0,18.3451,18.3587,18.3315,18.3417,233300.0
2008-07-29 14:30:00,53.9,53.96,53.85,53.9,352700.0,18.3451,18.3655,18.3281,18.3451,352700.0
2008-07-29 14:35:00,53.9,53.94,53.78,53.81,252300.0,18.3451,18.3587,18.3043,18.3145,252300.0
2008-07-29 14:40:00,53.79,53.85,53.67,53.67,125700.0,18.3077,18.3281,18.2668,18.2668,125700.0
2008-07-29 14:45:00,53.69,53.76,53.65,53.74,185100.0,18.2736,18.2975,18.26,18.2907,185100.0
2008-07-29 14:50:00,53.73,53.93,53.68,53.91,143900.0,18.2873,18.3553,18.2702,18.3485,143900.0
2008-07-29 14:55:00,53.91,53.93,53.8,53.83,221700.0,18.3485,18.3553,18.3111,18.3213,221700.0
2008-07-29 15:00:00,53.84,53.86,53.77,53.83,112900.0,18.3247,18.3315,18.3009,18.3213,112900.0
2008-07-29 15:05:00,53.83,53.86,53.8,53.85,178200.0,18.3213,18.3315,18.3111,18.3281,178200.0
2008-07-29 15:10:00,53.85,53.89,53.81,53.84,137500.0,18.3281,18.3417,18.3145,18.3247,137500.0
2008-07-29 15:15:00,53.84,53.88,53.75,53.79,184200.0,18.3247,18.3383,18.2941,18.3077,184200.0
2008-07-29 15:20:00,53.79,53.93,53.7,53.8,335900.0,18.3077,18.3553,18.277,18.3111,335900.0
2008-07-29 15:25:00,53.8,53.92,53.69,53.76,173600.0,18.3111,18.3519,18.2736,18.2975,173600.0
2008-07-29 15:30:00,53.76,53.76,53.63,53.7,145600.0,18.2975,18.2975,18.2532,18.277,145600.0
2008-07-29 15:35:00,53.7,53.75,53.64,53.74,179600.0,18.277,18.2941,18.2566,18.2907,179600.0
2008-07-29 15:40:00,53.74,53.85,53.71,53.82,343500.0,18.2907,18.3281,18.2804,18.3179,343500.0
2008-07-29 15:45:00,53.82,53.93,53.78,53.83,316600.0,18.3179,18.3553,18.3043,18.3213,316600.0
2008-07-29 15:50:00,53.84,53.89,53.76,53.85,486800.0,18.3247,18.3417,18.2975,18.3281,486800.0
2008-07-29 15:55:00,53.84,54.02,53.84,53.92,338200.0,18.3247,18.386,18.3247,18.3519,338200.0
2008-07-30 09:30:00,54.75,54.75,54.32,54.71,352600.0,18.6344,18.6344,18.4881,18.6208,352600.0
2008-07-30 09:35:00,54.7,54.71,54.15,54.4,331700.0,18.6174,18.6208,18.4302,18.5153,331700.0
2008-07-30 09:40:00,54.38,54.54,54.0,54.2,220900.0,18.5085,18.5629,18.3792,18.4472,220900.0
2008-07-30 09:45:00,54.2,54.5,54.11,54.43,154000.0,18.4472,18.5493,18.4166,18.5255,154000.0
2008-07-30 09:50:00,54.45,54.52,54.22,54.38,164500.0,18.5323,18.5561,18.454,18.5085,164500.0
2008-07-30 09:55:00,54.37,54.57,54.3,54.51,247000.0,18.5051,18.5732,18.4813,18.5527,247000.0
2008-07-30 10:00:00,54.5,54.68,54.5,54.57,303400.0,18.5493,18.6106,18.5493,18.5732,303400.0
2008-07-30 10:05:00,54.57,54.71,54.48,54.65,166600.0,18.5732,18.6208,18.5425,18.6004,166600.0
2008-07-30 10:10:00,54.65,54.75,54.58,54.75,269500.0,18.6004,18.6344,18.5766,18.6344,269500.0
2008-07-30 10:15:00,54.74,54.84,54.59,54.61,180700.0,18.631,18.665,18.58,18.5868,180700.0
2008-07-30 10:20:00,54.61,54.8,54.55,54.79,240000.0,18.5868,18.6514,18.5663,18.648,240000.0
2008-07-30 10:25:00,54.79,54.83,54.65,54.77,143100.0,18.648,18.6616,18.6004,18.6412,143100.0
2008-07-30 10:30:00,54.76,54.77,54.62,54.76,107500.0,18.6378,18.6412,18.5902,18.6378,107500.0
2008-07-30 10:35:00,54.75,55.13,54.73,54.97,552600.0,18.6344,18.7638,18.6276,18.7093,552600.0
2008-07-30 10:40:00,54.97,54.98,54.84,54.84,196500.0,18.7093,18.7127,18.665,18.665,196500.0
2008-07-30 10:45:00,54.84,55.01,54.76,54.95,300800.0,18.665,18.7229,18.6378,18.7025,300800.0
2008-07-30 10:50:00,54.98,55.39,54.94,55.26,708800.0,18.7127,18.8522,18.6991,18.808,708800.0
2008-07-30 10:55:00,55.26,55.42,55.16,55.33,357300.0,18.808,18.8625,18.774,18.8318,357300.0
2008-07-30 11:00:00,55.33,55.76,55.25,55.68,505900.0,18.8318,18.9782,18.8046,18.9509,505900.0
2008-07-30 11:05:00,55.68,55.82,55.48,55.65,328200.0,18.9509,18.9986,18.8829,18.9407,328200.0
2008-07-30 11:10:00,55.67,55.67,55.35,55.4,274200.0,18.9475,18.9475,18.8386,18.8556,274200.0
2008-07-30 11:15:00,55.39,55.61,55.34,55.57,189300.0,18.8522,18.9271,18.8352,18.9135,189300.0
2008-07-30 11:20:00,55.58,55.61,55.42,55.57,239600.0,18.9169,18.9271,18.8625,18.9135,239600.0
2008-07-30 11:25:00,55.58,55.59,55.4,55.43,279500.0,18.9169,18.9203,18.8556,18.8659,279500.0
2008-07-30 11:30:00,55.44,55.62,55.43,55.59,179800.0,18.8693,18.9305,18.8659,18.9203,179800.0
2008-07-30 11:35:00,55.59,55.65,55.52,55.62,199900.0,18.9203,18.9407,18.8965,18.9305,199900.0
2008-07-30 11:40:00,55.62,55.71,55.44,55.44,96300.0,18.9305,18.9612,18.8693,18.8693,96300.0
2008-07-30 11:45:00,55.43,55.48,55.31,55.37,199600.0,18.8659,18.8829,18.825,18.8454,199600.0
2008-07-30 11:50:00,55.37,55.44,55.32,55.44,116100.0,18.8454,18.8693,18.8284,18.8693,116100.0
2008-07-30 11:55:00,55.43,55.7,55.41,55.68,220200.0,18.8659,18.9578,18.8591,18.9509,220200.0
2008-07-30 12:00:00,55.68,55.68,55.57,55.61,102100.0,18.9509,18.9509,18.9135,18.9271,102100.0
2008-07-30 12:05:00,55.62,55.66,55.53,55.62,134300.0,18.9305,18.9441,18.8999,18.9305,134300.0
2008-07-30 12:10:00,55.62,55.76,55.58,55.6,148300.0,18.9305,18.9782,18.9169,18.9237,148300.0
2008-07-30 12:15:00,55.62,55.62,55.53,55.58,74600.0,18.9305,18.9305,18.8999,18.9169,74600.0
2008-07-30 12:20:00,55.58,55.82,55.56,55.77,196400.0,18.9169,18.9986,18.9101,18.9816,196400.0
2008-07-30 12:25:00,55.77,55.89,55.76,55.88,113100.0,18.9816,19.0224,18.9782,19.019,113100.0
2008-07-30 12:30:00,55.88,55.9,55.75,55.77,80600.0,19.019,19.0258,18.9748,18.9816,80600.0
2008-07-30 12:35:00,55.79,55.8,55.57,55.59,112300.0,18.9884,18.9918,18.9135,18.9203,112300.0
2008-07-30 12:40:00,55.58,55.67,55.51,55.62,204400.0,18.9169,18.9475,18.8931,18.9305,204400.0
2008-07-30 12:45:00,55.62,55.71,55.55,55.7,201900.0,18.9305,18.9612,18.9067,18.9578,201900.0
2008-07-30 12:50:00,55.71,55.73,55.58,55.6,155300.0,18.9612,18.968,18.9169,18.9237,155300.0
2008-07-30 12:55:00,55.6,55.68,55.52,55.66,135800.0,18.9237,18.9509,18.8965,18.9441,135800.0
2008-07-30 13:00:00,55.66,55.92,55.65,55.91,211100.0,18.9441,19.0326,18.9407,19.0292,211100.0
2008-07-30 13:05:00,55.9,56.12,55.89,56.09,391600.0,19.0258,19.1007,19.0224,19.0905,391600.0
2008-07-30 13:10:00,56.1,56.17,56.02,56.07,300100.0,19.0939,19.1177,19.0667,19.0837,300100.0
2008-07-30 13:15:00,56.08,56.1,55.99,56.07,189000.0,19.0871,19.0939,19.0565,19.0837,189000.0
2008-07-30 13:20:00,56.08,56.46,56.06,56.37,305400.0,19.0871,19.2164,19.0803,19.1858,305400.0
2008-07-30 13:25:00,56.37,56.42,56.31,56.33,205500.0,19.1858,19.2028,19.1654,19.1722,205500.0
2008-07-30 13:30:00,56.35,56.36,55.83,55.86,178600.0,19.179,19.1824,19.002,19.0122,178600.0
2008-07-30 13:35:00,55.86,56.17,55.86,56.11,197900.0,19.0122,19.1177,19.0122,19.0973,197900.0
2008-07-30 13:40:00,56.11,56.24,56.1,56.2,112400.0,19.0973,19.1415,19.0939,19.1279,112400.0
2008-07-30 13:45:00,56.2,56.33,56.17,56.22,124500.0,19.1279,19.1722,19.1177,19.1347,124500.0
2008-07-30 13:50:00,56.22,56.37,56.17,56.32,194400.0,19.1347,19.1858,19.1177,19.1688,194400.0
2008-07-30 13:55:00,56.33,56.56,56.32,56.51,365400.0,19.1722,19.2505,19.1688,19.2334,365400.0
2008-07-30 14:00:00,56.5,56.52,56.28,56.36,174400.0,19.23,19.2368,19.1552,19.1824,174400.0
2008-07-30 14:05:00,56.36,56.49,56.19,56.4,349900.0,19.1824,19.2266,19.1245,19.196,349900.0
2008-07-30 14:10:00,56.4,56.53,56.38,56.46,254500.0,19.196,19.2402,19.1892,19.2164,254500.0
2008-07-30 14:15:00,56.45,56.55,56.44,56.49,154600.0,19.213,19.2471,19.2096,19.2266,154600.0
2008-07-30 14:20:00,56.5,56.57,56.47,56.52,154600.0,19.23,19.2539,19.2198,19.2368,154600.0
2008-07-30 14:25:00,56.52,56.77,56.51,56.73,169100.0,19.2368,19.3219,19.2334,19.3083,169100.0
2008-07-30 14:30:00,56.72,56.91,56.67,56.9,256600.0,19.3049,19.3696,19.2879,19.3662,256600.0
2008-07-30 14:35:00,56.89,56.98,56.83,56.95,339400.0,19.3628,19.3934,19.3424,19.3832,339400.0
2008-07-30 14:40:00,56.94,57.19,56.93,57.13,299700.0,19.3798,19.4649,19.3764,19.4445,299700.0
2008-07-30 14:45:00,57.14,57.17,56.81,56.81,344400.0,19.4479,19.4581,19.3355,19.3355,344400.0
2008-07-30 14:50:00,56.81,56.89,56.72,56.87,167900.0,19.3355,19.3628,19.3049,19.356,167900.0
2008-07-30 14:55:00,56.85,56.89,56.67,56.71,196300.0,19.3492,19.3628,19.2879,19.3015,196300.0
2008-07-30 15:00:00,56.71,56.86,56.71,56.83,202100.0,19.3015,19.3526,19.3015,19.3424,202100.0
2008-07-30 15:05:00,56.83,57.01,56.83,57.0,222500.0,19.3424,19.4036,19.3424,19.4002,222500.0
2008-07-30 15:10:00,57.0,57.04,56.93,56.99,235300.0,19.4002,19.4138,19.3764,19.3968,235300.0
2008-07-30 15:15:00,56.99,57.12,56.97,57.12,192400.0,19.3968,19.4411,19.39,19.4411,192400.0
2008-07-30 15:20:00,57.13,57.44,57.1,57.4,580700.0,19.4445,19.55,19.4343,19.5364,580700.0
2008-07-30 15:25:00,57.4,57.48,57.33,57.47,291700.0,19.5364,19.5636,19.5125,19.5602,291700.0
2008-07-30 15:30:00,57.47,57.51,57.32,57.32,351000.0,19.5602,19.5738,19.5091,19.5091,351000.0
2008-07-30 15:35:00,57.32,57.33,57.11,57.16,453100.0,19.5091,19.5125,19.4377,19.4547,453100.0
2008-07-30 15:40:00,57.16,57.16,56.59,56.66,711300.0,19.4547,19.4547,19.2607,19.2845,711300.0
2008-07-30 15:45:00,56.66,56.82,56.5,56.51,598800.0,19.2845,19.339,19.23,19.2334,598800.0
2008-07-30 15:50:00,56.51,56.76,56.49,56.75,616300.0,19.2334,19.3185,19.2266,19.3151,616300.0
2008-07-30 15:55:00,56.75,56.99,56.75,56.97,745800.0,19.3151,19.3968,19.3151,19.39,745800.0
2008-07-31 09:30:00,56.79,56.96,56.4,56.52,329600.0,19.3287,19.3866,19.196,19.2368,329600.0
2008-07-31 09:35:00,56.52,56.6,56.0,56.14,323200.0,19.2368,19.2641,19.0599,19.1075,323200.0
2008-07-31 09:40:00,56.12,56.52,55.92,56.52,340700.0,19.1007,19.2368,19.0326,19.2368,340700.0
2008-07-31 09:45:00,56.52,56.63,56.17,56.27,268900.0,19.2368,19.2743,19.1177,19.1518,268900.0
2008-07-31 09:50:00,56.26,56.29,56.06,56.2,333200.0,19.1484,19.1586,19.0803,19.1279,333200.0
2008-07-31 09:55:00,56.21,56.35,56.09,56.23,272900.0,19.1313,19.179,19.0905,19.1381,272900.0
2008-07-31 10:00:00,56.23,56.25,55.87,56.02,306600.0,19.1381,19.1449,19.0156,19.0667,306600.0
2008-07-31 10:05:00,56.04,56.17,55.9,56.0,300800.0,19.0735,19.1177,19.0258,19.0599,300800.0
2008-07-31 10:10:00,56.0,56.01,55.81,55.95,209700.0,19.0599,19.0633,18.9952,19.0428,209700.0
2008-07-31 10:15:00,55.95,56.12,55.89,56.05,151300.0,19.0428,19.1007,19.0224,19.0769,151300.0
2008-07-31 10:20:00,56.05,56.26,56.03,56.2,136100.0,19.0769,19.1484,19.0701,19.1279,136100.0
2008-07-31 10:25:00,56.2,56.32,56.17,56.26,196300.0,19.1279,19.1688,19.1177,19.1484,196300.0
2008-07-31 10:30:00,56.26,56.32,56.1,56.19,162400.0,19.1484,19.1688,19.0939,19.1245,162400.0
2008-07-31 10:35:00,56.18,56.57,56.13,56.44,215500.0,19.1211,19.2539,19.1041,19.2096,215500.0
2008-07-31 10:40:00,56.44,56.58,56.4,56.55,110800.0,19.2096,19.2573,19.196,19.2471,110800.0
2008-07-31 10:45:00,56.56,56.6,56.34,56.39,106600.0,19.2505,19.2641,19.1756,19.1926,106600.0
2008-07-31 10:50:00,56.39,56.44,56.19,56.24,144900.0,19.1926,19.2096,19.1245,19.1415,144900.0
2008-07-31 10:55:00,56.24,56.32,56.09,56.28,202300.0,19.1415,19.1688,19.0905,19.1552,202300.0
2008-07-31 11:00:00,56.28,56.44,56.27,56.41,106200.0,19.1552,19.2096,19.1518,19.1994,106200.0
2008-07-31 11:05:00,56.41,56.63,56.4,56.54,211600.0,19.1994,19.2743,19.196,19.2437,211600.0
2008-07-31 11:10:00,56.54,56.54,56.38,56.44,55500.0,19.2437,19.2437,19.1892,19.2096,55500.0
2008-07-31 11:15:00,56.44,56.48,56.33,56.42,63400.0,19.2096,19.2232,19.1722,19.2028,63400.0
2008-07-31 11:20:00,56.42,56.45,56.21,56.26,98000.0,19.2028,19.213,19.1313,19.1484,98000.0
2008-07-31 11:25:00,56.25,56.32,56.16,56.19,129000.0,19.1449,19.1688,19.1143,19.1245,129000.0
2008-07-31 11:30:00,56.19,56.23,55.98,56.03,287800.0,19.1245,19.1381,19.0531,19.0701,287800.0
2008-07-31 11:35:00,56.04,56.09,56.0,56.03,199500.0,19.0735,19.0905,19.0599,19.0701,199500.0
2008-07-31 11:40:00,56.03,56.16,56.01,56.09,79300.0,19.0701,19.1143,19.0633,19.0905,79300.0
2008-07-31 11:45:00,56.09,56.13,56.06,56.13,26400.0,19.0905,19.1041,19.0803,19.1041,26400.0
2008-07-31 11:50:00,56.12,56.27,56.11,56.25,100800.0,19.1007,19.1518,19.0973,19.1449,100800.0
2008-07-31 11:55:00,56.25,56.26,56.15,56.19,79300.0,19.1449,19.1484,19.1109,19.1245,79300.0
2008-07-31 12:00:00,56.19,56.23,56.14,56.16,78000.0,19.1245,19.1381,19.1075,19.1143,78000.0
2008-07-31 12:05:00,56.16,56.23,56.16,56.2,49900.0,19.1143,19.1381,19.1143,19.1279,49900.0
2008-07-31 12:10:00,56.2,56.24,56.15,56.23,104100.0,19.1279,19.1415,19.1109,19.1381,104100.0
2008-07-31 12:15:00,56.23,56.24,56.17,56.21,101900.0,19.1381,19.1415,19.1177,19.1313,101900.0
2008-07-31 12:20:00,56.21,56.23,56.1,56.16,246300.0,19.1313,19.1381,19.0939,19.1143,246300.0
2008-07-31 12:25:00,56.16,56.2,56.15,56.16,104100.0,19.1143,19.1279,19.1109,19.1143,104100.0
2008-07-31 12:30:00,56.18,56.19,56.16,56.18,71000.0,19.1211,19.1245,19.1143,19.1211,71000.0
2008-07-31 12:35:00,56.17,56.21,56.13,56.17,90700.0,19.1177,19.1313,19.1041,19.1177,90700.0
2008-07-31 12:40:00,56.17,56.19,56.06,56.15,126700.0,19.1177,19.1245,19.0803,19.1109,126700.0
2008-07-31 12:45:00,56.15,56.28,56.14,56.27,103800.0,19.1109,19.1552,19.1075,19.1518,103800.0
2008-07-31 12:50:00,56.26,56.32,56.18,56.21,73300.0,19.1484,19.1688,19.1211,19.1313,73300.0
2008-07-31 12:55:00,56.21,56.23,56.15,56.2,87800.0,19.1313,19.1381,19.1109,19.1279,87800.0
2008-07-31 13:00:00,56.2,56.24,56.15,56.2,78100.0,19.1279,19.1415,19.1109,19.1279,78100.0
2008-07-31 13:05:00,56.2,56.24,56.19,56.23,56400.0,19.1279,19.1415,19.1245,19.1381,56400.0
2008-07-31 13:10:00,56.22,56.34,56.14,56.32,110300.0,19.1347,19.1756,19.1075,19.1688,110300.0
2008-07-31 13:15:00,56.32,56.51,56.3,56.44,86700.0,19.1688,19.2334,19.162,19.2096,86700.0
2008-07-31 13:20:00,56.44,56.51,56.43,56.44,118000.0,19.2096,19.2334,19.2062,19.2096,118000.0
2008-07-31 13:25:00,56.44,56.46,56.17,56.18,138000.0,19.2096,19.2164,19.1177,19.1211,138000.0
2008-07-31 13:30:00,56.18,56.32,56.14,56.29,119100.0,19.1211,19.1688,19.1075,19.1586,119100.0
2008-07-31 13:35:00,56.29,56.32,56.21,56.23,65300.0,19.1586,19.1688,19.1313,19.1381,65300.0
2008-07-31 13:40:00,56.23,56.26,56.14,56.22,101900.0,19.1381,19.1484,19.1075,19.1347,101900.0
2008-07-31 13:45:00,56.21,56.23,56.16,56.21,80100.0,19.1313,19.1381,19.1143,19.1313,80100.0
2008-07-31 13:50:00,56.21,56.24,56.15,56.18,108700.0,19.1313,19.1415,19.1109,19.1211,108700.0
2008-07-31 13:55:00,56.17,56.19,56.13,56.17,113500.0,19.1177,19.1245,19.1041,19.1177,113500.0
2008-07-31 14:00:00,56.17,56.17,56.02,56.07,79300.0,19.1177,19.1177,19.0667,19.0837,79300.0
2008-07-31 14:05:00,56.08,56.18,56.07,56.13,80100.0,19.0871,19.1211,19.0837,19.1041,80100.0
2008-07-31 14:10:00,56.13,56.15,56.0,56.0,110900.0,19.1041,19.1109,19.0599,19.0599,110900.0
2008-07-31 14:15:00,56.01,56.13,55.96,56.08,171500.0,19.0633,19.1041,19.0462,19.0871,171500.0
2008-07-31 14:20:00,56.11,56.11,55.96,55.99,137100.0,19.0973,19.0973,19.0462,19.0565,137100.0
2008-07-31 14:25:00,56.0,56.08,55.99,56.07,66700.0,19.0599,19.0871,19.0565,19.0837,66700.0
2008-07-31 14:30:00,56.07,56.1,55.98,56.06,83300.0,19.0837,19.0939,19.0531,19.0803,83300.0
2008-07-31 14:35:00,56.06,56.09,55.95,56.05,102200.0,19.0803,19.0905,19.0428,19.0769,102200.0
2008-07-31 14:40:00,56.05,56.26,56.03,56.18,73300.0,19.0769,19.1484,19.0701,19.1211,73300.0
2008-07-31 14:45:00,56.2,56.24,56.15,56.17,121000.0,19.1279,19.1415,19.1109,19.1177,121000.0
2008-07-31 14:50:00,56.17,56.32,56.12,56.29,139000.0,19.1177,19.1688,19.1007,19.1586,139000.0
2008-07-31 14:55:00,56.29,56.34,56.13,56.14,135700.0,19.1586,19.1756,19.1041,19.1075,135700.0
2008-07-31 15:00:00,56.13,56.22,56.11,56.17,94800.0,19.1041,19.1347,19.0973,19.1177,94800.0
2008-07-31 15:05:00,56.18,56.19,56.02,56.08,158300.0,19.1211,19.1245,19.0667,19.0871,158300.0
2008-07-31 15:10:00,56.09,56.13,56.05,56.1,104200.0,19.0905,19.1041,19.0769,19.0939,104200.0
2008-07-31 15:15:00,56.11,56.12,55.97,56.01,103500.0,19.0973,19.1007,19.0496,19.0633,103500.0
2008-07-31 15:20:00,56.01,56.01,55.94,55.98,100700.0,19.0633,19.0633,19.0394,19.0531,100700.0
2008-07-31 15:25:00,55.99,56.04,55.96,55.99,189000.0,19.0565,19.0735,19.0462,19.0565,189000.0
2008-07-31 15:30:00,56.0,56.0,55.77,55.81,146700.0,19.0599,19.0599,18.9816,18.9952,146700.0
2008-07-31 15:35:00,55.81,55.81,55.66,55.67,273300.0,18.9952,18.9952,18.9441,18.9475,273300.0
2008-07-31 15:40:00,55.66,55.85,55.61,55.83,406600.0,18.9441,19.0088,18.9271,19.002,406600.0
2008-07-31 15:45:00,55.83,55.89,55.7,55.72,469900.0,19.002,19.0224,18.9578,18.9646,469900.0
2008-07-31 15:50:00,55.71,55.89,55.59,55.85,626400.0,18.9612,19.0224,18.9203,19.0088,626400.0
2008-07-31 15:55:00,55.84,56.04,55.8,56.03,509700.0,19.0054,19.0735,18.9918,19.0701,509700.0
2008-08-01 09:30:00,55.31,55.9,55.31,55.75,213500.0,18.825,19.0258,18.825,18.9748,213500.0
2008-08-01 09:35:00,55.72,56.08,55.6,55.88,166800.0,18.9646,19.0871,18.9237,19.019,166800.0
2008-08-01 09:40:00,55.9,56.04,55.71,55.8,221500.0,19.0258,19.0735,18.9612,18.9918,221500.0
2008-08-01 09:45:00,55.8,55.8,55.35,55.53,187000.0,18.9918,18.9918,18.8386,18.8999,187000.0
2008-08-01 09:50:00,55.54,55.99,55.54,55.93,282300.0,18.9033,19.0565,18.9033,19.036,282300.0
2008-08-01 09:55:00,55.93,56.06,55.82,56.03,209700.0,19.036,19.0803,18.9986,19.0701,209700.0
2008-08-01 10:00:00,56.03,56.24,56.03,56.1,284800.0,19.0701,19.1415,19.0701,19.0939,284800.0
2008-08-01 10:05:00,56.1,56.25,55.97,56.14,205100.0,19.0939,19.1449,19.0496,19.1075,205100.0
2008-08-01 10:10:00,56.15,56.17,55.93,56.05,207800.0,19.1109,19.1177,19.036,19.0769,207800.0
2008-08-01 10:15:00,56.05,56.31,55.97,56.28,357400.0,19.0769,19.1654,19.0496,19.1552,357400.0
2008-08-01 10:20:00,56.28,56.5,56.22,56.44,346800.0,19.1552,19.23,19.1347,19.2096,346800.0
2008-08-01 10:25:00,56.43,56.47,56.22,56.26,237200.0,19.2062,19.2198,19.1347,19.1484,237200.0
2008-08-01 10:30:00,56.26,56.35,56.15,56.29,240700.0,19.1484,19.179,19.1109,19.1586,240700.0
2008-08-01 10:35:00,56.28,56.29,56.0,56.11,257800.0,19.1552,19.1586,19.0599,19.0973,257800.0
2008-08-01 10:40:00,56.12,56.24,56.03,56.12,297700.0,19.1007,19.1415,19.0701,19.1007,297700.0
2008-08-01 10:45:00,56.12,56.13,55.91,56.03,153500.0,19.1007,19.1041,19.0292,19.0701,153500.0
2008-08-01 10:50:00,56.02,56.02,55.84,55.89,163600.0,19.0667,19.0667,19.0054,19.0224,163600.0
2008-08-01 10:55:00,55.89,55.89,55.52,55.68,153200.0,19.0224,19.0224,18.8965,18.9509,153200.0
2008-08-01 11:00:00,55.66,56.2,55.45,55.46,120700.0,18.9441,19.1279,18.8727,18.8761,120700.0
2008-08-01 11:05:00,55.45,55.49,55.31,55.47,119800.0,18.8727,18.8863,18.825,18.8795,119800.0
2008-08-01 11:10:00,55.48,55.84,55.48,55.76,127100.0,18.8829,19.0054,18.8829,18.9782,127100.0
2008-08-01 11:15:00,55.77,55.78,55.49,55.51,89900.0,18.9816,18.985,18.8863,18.8931,89900.0
2008-08-01 11:20:00,55.49,56.14,55.42,55.6,265700.0,18.8863,19.1075,18.8625,18.9237,265700.0
2008-08-01 11:25:00,55.6,55.66,55.55,55.6,87500.0,18.9237,18.9441,18.9067,18.9237,87500.0
2008-08-01 11:30:00,55.6,55.76,55.59,55.64,144700.0,18.9237,18.9782,18.9203,18.9373,144700.0
2008-08-01 11:35:00,55.63,55.64,55.47,55.48,106400.0,18.9339,18.9373,18.8795,18.8829,106400.0
2008-08-01 11:40:00,55.46,55.49,55.35,55.43,121400.0,18.8761,18.8863,18.8386,18.8659,121400.0
2008-08-01 11:45:00,55.43,55.61,55.43,55.49,102900.0,18.8659,18.9271,18.8659,18.8863,102900.0
2008-08-01 11:50:00,55.5,55.51,55.27,55.3,139000.0,18.8897,18.8931,18.8114,18.8216,139000.0
2008-08-01 11:55:00,55.29,55.3,55.12,55.21,188300.0,18.8182,18.8216,18.7603,18.791,188300.0
2008-08-01 12:00:00,55.22,55.28,54.75,54.79,372800.0,18.7944,18.8148,18.6344,18.648,372800.0
2008-08-01 12:05:00,54.79,55.18,54.78,55.11,257100.0,18.648,18.7808,18.6446,18.7569,257100.0
2008-08-01 12:10:00,55.14,55.14,54.8,54.8,103100.0,18.7672,18.7672,18.6514,18.6514,103100.0
2008-08-01 12:15:00,54.8,55.04,54.79,54.9,100700.0,18.6514,18.7331,18.648,18.6855,100700.0
2008-08-01 12:20:00,54.9,54.99,54.87,54.98,43200.0,18.6855,18.7161,18.6753,18.7127,43200.0
2008-08-01 12:25:00,54.97,55.09,54.97,55.03,54300.0,18.7093,18.7501,18.7093,18.7297,54300.0
2008-08-01 12:30:00,55.04,55.06,54.92,54.94,49700.0,18.7331,18.7399,18.6923,18.6991,49700.0
2008-08-01 12:35:00,54.93,55.11,54.86,54.87,65500.0,18.6957,18.7569,18.6719,18.6753,65500.0
2008-08-01 12:40:00,54.87,55.04,54.87,54.98,60300.0,18.6753,18.7331,18.6753,18.7127,60300.0
2008-08-01 12:45:00,54.98,54.99,54.88,54.92,33700.0,18.7127,18.7161,18.6787,18.6923,33700.0
2008-08-01 12:50:00,54.91,54.99,54.81,54.92,62000.0,18.6889,18.7161,18.6548,18.6923,62000.0
2008-08-01 12:55:00,54.92,54.92,54.78,54.78,50300.0,18.6923,18.6923,18.6446,18.6446,50300.0
2008-08-01 13:00:00,54.78,54.83,54.75,54.77,44100.0,18.6446,18.6616,18.6344,18.6412,44100.0
2008-08-01 13:05:00,54.78,54.78,54.68,54.74,50600.0,18.6446,18.6446,18.6106,18.631,50600.0
2008-08-01 13:10:00,54.72,54.84,54.72,54.77,44800.0,18.6242,18.665,18.6242,18.6412,44800.0
2008-08-01 13:15:00,54.77,54.93,54.73,54.88,62200.0,18.6412,18.6957,18.6276,18.6787,62200.0
2008-08-01 13:20:00,54.88,54.93,54.85,54.85,55400.0,18.6787,18.6957,18.6685,18.6685,55400.0
2008-08-01 13:25:00,54.87,54.88,54.59,54.83,163800.0,18.6753,18.6787,18.58,18.6616,163800.0
2008-08-01 13:30:00,54.82,54.9,54.77,54.87,78900.0,18.6582,18.6855,18.6412,18.6753,78900.0
2008-08-01 13:35:00,54.85,54.92,54.79,54.88,43200.0,18.6685,18.6923,18.648,18.6787,43200.0
2008-08-01 13:40:00,54.84,54.99,54.83,54.92,73600.0,18.665,18.7161,18.6616,18.6923,73600.0
2008-08-01 13:45:00,54.92,54.97,54.88,54.9,69500.0,18.6923,18.7093,18.6787,18.6855,69500.0
2008-08-01 13:50:00,54.9,54.95,54.79,54.84,69800.0,18.6855,18.7025,18.648,18.665,69800.0
2008-08-01 13:55:00,54.86,54.9,54.76,54.82,82200.0,18.6719,18.6855,18.6378,18.6582,82200.0
2008-08-01 14:00:00,54.83,54.85,54.57,54.57,135800.0,18.6616,18.6685,18.5732,18.5732,135800.0
2008-08-01 14:05:00,54.57,54.63,54.45,54.53,140900.0,18.5732,18.5936,18.5323,18.5595,140900.0
2008-08-01 14:10:00,54.54,54.58,54.47,54.55,90100.0,18.5629,18.5766,18.5391,18.5663,90100.0
2008-08-01 14:15:00,54.55,54.66,54.52,54.56,86400.0,18.5663,18.6038,18.5561,18.5697,86400.0
2008-08-01 14:20:00,54.56,54.65,54.56,54.6,59700.0,18.5697,18.6004,18.5697,18.5834,59700.0
2008-08-01 14:25:00,54.59,54.61,54.53,54.54,62300.0,18.58,18.5868,18.5595,18.5629,62300.0
2008-08-01 14:30:00,54.54,54.54,54.21,54.21,111400.0,18.5629,18.5629,18.4506,18.4506,111400.0
2008-08-01 14:35:00,54.2,54.26,54.17,54.24,94800.0,18.4472,18.4676,18.437,18.4608,94800.0
2008-08-01 14:40:00,54.24,54.29,54.17,54.21,137500.0,18.4608,18.4779,18.437,18.4506,137500.0
2008-08-01 14:45:00,54.2,54.3,54.16,54.28,99200.0,18.4472,18.4813,18.4336,18.4744,99200.0
2008-08-01 14:50:00,54.27,54.3,54.19,54.21,99400.0,18.471,18.4813,18.4438,18.4506,99400.0
2008-08-01 14:55:00,54.22,54.29,54.09,54.1,123700.0,18.454,18.4779,18.4098,18.4132,123700.0
2008-08-01 15:00:00,54.11,54.14,54.01,54.09,185800.0,18.4166,18.4268,18.3826,18.4098,185800.0
2008-08-01 15:05:00,54.09,54.11,54.04,54.09,179500.0,18.4098,18.4166,18.3928,18.4098,179500.0
2008-08-01 15:10:00,54.08,54.26,54.08,54.17,196200.0,18.4064,18.4676,18.4064,18.437,196200.0
2008-08-01 15:15:00,54.17,54.35,54.16,54.34,244400.0,18.437,18.4983,18.4336,18.4949,244400.0
2008-08-01 15:20:00,54.32,54.39,54.28,54.31,181200.0,18.4881,18.5119,18.4744,18.4847,181200.0
2008-08-01 15:25:00,54.32,54.42,54.3,54.38,138400.0,18.4881,18.5221,18.4813,18.5085,138400.0
2008-08-01 15:30:00,54.39,54.66,54.15,54.58,240100.0,18.5119,18.6038,18.4302,18.5766,240100.0
2008-08-01 15:35:00,54.59,54.62,54.51,54.55,233700.0,18.58,18.5902,18.5527,18.5663,233700.0
2008-08-01 15:40:00,54.56,54.75,54.51,54.71,243100.0,18.5697,18.6344,18.5527,18.6208,243100.0
2008-08-01 15:45:00,54.71,54.84,54.67,54.68,311100.0,18.6208,18.665,18.6072,18.6106,311100.0
2008-08-01 15:50:00,54.67,54.69,54.42,54.43,458100.0,18.6072,18.614,18.5221,18.5255,458100.0
2008-08-01 15:55:00,54.44,54.59,54.15,54.45,599300.0,18.5289,18.58,18.4302,18.5323,599300.0
2008-08-04 09:30:00,53.3,53.53,53.2,53.44,288400.0,18.1409,18.2192,18.1069,18.1886,288400.0
2008-08-04 09:35:00,53.44,53.46,53.18,53.45,196800.0,18.1886,18.1954,18.1001,18.192,196800.0
2008-08-04 09:40:00,53.44,53.46,53.25,53.35,116400.0,18.1886,18.1954,18.1239,18.1579,116400.0
2008-08-04 09:45:00,53.33,53.67,53.33,53.64,227100.0,18.1511,18.2668,18.1511,18.2566,227100.0
2008-08-04 09:50:00,53.62,53.67,53.36,53.36,108300.0,18.2498,18.2668,18.1613,18.1613,108300.0
2008-08-04 09:55:00,53.36,53.37,53.15,53.18,189300.0,18.1613,18.1647,18.0898,18.1001,189300.0
2008-08-04 10:00:00,53.19,53.29,53.16,53.19,131700.0,18.1035,18.1375,18.0933,18.1035,131700.0
2008-08-04 10:05:00,53.19,53.35,53.16,53.23,208100.0,18.1035,18.1579,18.0933,18.1171,208100.0
2008-08-04 10:10:00,53.23,53.31,53.16,53.3,201000.0,18.1171,18.1443,18.0933,18.1409,201000.0
2008-08-04 10:15:00,53.32,53.38,53.19,53.34,213400.0,18.1477,18.1681,18.1035,18.1545,213400.0
2008-08-04 10:20:00,53.35,53.4,53.21,53.32,233000.0,18.1579,18.1749,18.1103,18.1477,233000.0
2008-08-04 10:25:00,53.32,53.44,53.23,53.41,266200.0,18.1477,18.1886,18.1171,18.1783,266200.0
2008-08-04 10:30:00,53.4,53.47,53.34,53.37,156400.0,18.1749,18.1988,18.1545,18.1647,156400.0
2008-08-04 10:35:00,53.37,53.38,53.21,53.25,94600.0,18.1647,18.1681,18.1103,18.1239,94600.0
2008-08-04 10:40:00,53.24,53.26,53.16,53.22,112400.0,18.1205,18.1273,18.0933,18.1137,112400.0
2008-08-04 10:45:00,53.21,53.23,52.88,52.96,263700.0,18.1103,18.1171,17.998,18.0252,263700.0
2008-08-04 10:50:00,52.96,52.98,52.77,52.82,259700.0,18.0252,18.032,17.9605,17.9775,259700.0
2008-08-04 10:55:00,52.81,53.0,52.73,52.86,172200.0,17.9741,18.0388,17.9469,17.9911,172200.0
2008-08-04 11:00:00,52.86,53.0,52.57,52.59,177700.0,17.9911,18.0388,17.8924,17.8993,177700.0
2008-08-04 11:05:00,52.61,52.74,52.53,52.54,245700.0,17.9061,17.9503,17.8788,17.8822,245700.0
2008-08-04 11:10:00,52.56,52.56,52.21,52.25,245900.0,17.889,17.889,17.7699,17.7835,245900.0
2008-08-04 11:15:00,52.22,52.32,52.0,52.32,302600.0,17.7733,17.8074,17.6984,17.8074,302600.0
2008-08-04 11:20:00,52.31,52.44,52.17,52.26,267600.0,17.804,17.8482,17.7563,17.7869,267600.0
2008-08-04 11:25:00,52.26,52.41,52.22,52.39,212900.0,17.7869,17.838,17.7733,17.8312,212900.0
2008-08-04 11:30:00,52.39,52.41,51.92,51.92,293800.0,17.8312,17.838,17.6712,17.6712,293800.0
2008-08-04 11:35:00,51.94,52.03,51.53,51.56,525000.0,17.678,17.7087,17.5385,17.5487,525000.0
2008-08-04 11:40:00,51.57,51.61,51.32,51.38,592600.0,17.5521,17.5657,17.467,17.4874,592600.0
2008-08-04 11:45:00,51.38,51.64,51.35,51.59,251000.0,17.4874,17.5759,17.4772,17.5589,251000.0
2008-08-04 11:50:00,51.59,51.62,51.48,51.54,181900.0,17.5589,17.5691,17.5215,17.5419,181900.0
2008-08-04 11:55:00,51.54,51.68,51.51,51.57,168500.0,17.5419,17.5895,17.5317,17.5521,168500.0
2008-08-04 12:00:00,51.57,51.72,51.57,51.7,137400.0,17.5521,17.6031,17.5521,17.5963,137400.0
2008-08-04 12:05:00,51.7,51.8,51.59,51.61,187000.0,17.5963,17.6304,17.5589,17.5657,187000.0
2008-08-04 12:10:00,51.62,51.76,51.58,51.73,227900.0,17.5691,17.6168,17.5555,17.6065,227900.0
2008-08-04 12:15:00,51.72,51.8,51.64,51.76,161400.0,17.6031,17.6304,17.5759,17.6168,161400.0
2008-08-04 12:20:00,51.77,51.78,51.64,51.65,103100.0,17.6202,17.6236,17.5759,17.5793,103100.0
2008-08-04 12:25:00,51.65,51.7,51.61,51.65,89800.0,17.5793,17.5963,17.5657,17.5793,89800.0
2008-08-04 12:30:00,51.64,51.7,51.6,51.64,137300.0,17.5759,17.5963,17.5623,17.5759,137300.0
2008-08-04 12:35:00,51.65,51.67,51.51,51.55,172700.0,17.5793,17.5861,17.5317,17.5453,172700.0
2008-08-04 12:40:00,51.55,51.68,51.54,51.56,150100.0,17.5453,17.5895,17.5419,17.5487,150100.0
2008-08-04 12:45:00,51.56,51.57,51.45,51.53,159100.0,17.5487,17.5521,17.5112,17.5385,159100.0
2008-08-04 12:50:00,51.53,51.57,51.43,51.52,123800.0,17.5385,17.5521,17.5044,17.5351,123800.0
2008-08-04 12:55:00,51.52,51.59,51.48,51.5,77300.0,17.5351,17.5589,17.5215,17.5283,77300.0
2008-08-04 13:00:00,51.5,51.55,51.49,51.49,113200.0,17.5283,17.5453,17.5249,17.5249,113200.0
2008-08-04 13:05:00,51.49,51.52,51.34,51.42,233900.0,17.5249,17.5351,17.4738,17.501,233900.0
2008-08-04 13:10:00,51.42,51.49,51.3,51.36,203600.0,17.501,17.5249,17.4602,17.4806,203600.0
2008-08-04 13:15:00,51.36,51.46,51.31,51.43,97400.0,17.4806,17.5146,17.4636,17.5044,97400.0
2008-08-04 13:20:00,51.44,51.51,51.4,51.5,105600.0,17.5078,17.5317,17.4942,17.5283,105600.0
2008-08-04 13:25:00,51.49,51.52,51.47,51.5,69900.0,17.5249,17.5351,17.5181,17.5283,69900.0
2008-08-04 13:30:00,51.5,51.61,51.47,51.48,147300.0,17.5283,17.5657,17.5181,17.5215,147300.0
2008-08-04 13:35:00,51.49,51.6,51.47,51.59,126300.0,17.5249,17.5623,17.5181,17.5589,126300.0
2008-08-04 13:40:00,51.6,51.64,51.54,51.56,110300.0,17.5623,17.5759,17.5419,17.5487,110300.0
2008-08-04 13:45:00,51.55,51.7,51.51,51.7,155900.0,17.5453,17.5963,17.5317,17.5963,155900.0
2008-08-04 13:50:00,51.69,51.71,51.54,51.6,152300.0,17.5929,17.5997,17.5419,17.5623,152300.0
2008-08-04 13:55:00,51.6,51.74,51.6,51.73,153600.0,17.5623,17.6099,17.5623,17.6065,153600.0
2008-08-04 14:00:00,51.73,51.74,51.65,51.69,102700.0,17.6065,17.6099,17.5793,17.5929,102700.0
2008-08-04 14:05:00,51.7,51.88,51.6,51.87,146400.0,17.5963,17.6576,17.5623,17.6542,146400.0
2008-08-04 14:10:00,51.88,51.91,51.8,51.87,109900.0,17.6576,17.6678,17.6304,17.6542,109900.0
2008-08-04 14:15:00,51.87,51.91,51.82,51.89,92300.0,17.6542,17.6678,17.6372,17.661,92300.0
2008-08-04 14:20:00,51.89,52.16,51.87,52.14,131700.0,17.661,17.7529,17.6542,17.7461,131700.0
2008-08-04 14:25:00,52.14,52.23,52.01,52.08,134600.0,17.7461,17.7767,17.7018,17.7257,134600.0
2008-08-04 14:30:00,52.09,52.25,52.08,52.18,113000.0,17.7291,17.7835,17.7257,17.7597,113000.0
2008-08-04 14:35:00,52.18,52.18,52.07,52.14,96900.0,17.7597,17.7597,17.7223,17.7461,96900.0
2008-08-04 14:40:00,52.15,52.3,52.12,52.3,92300.0,17.7495,17.8005,17.7393,17.8005,92300.0
2008-08-04 14:45:00,52.3,52.42,52.29,52.37,139200.0,17.8005,17.8414,17.7971,17.8244,139200.0
2008-08-04 14:50:00,52.36,52.38,52.24,52.27,92900.0,17.821,17.8278,17.7801,17.7903,92900.0
2008-08-04 14:55:00,52.27,52.28,52.01,52.02,120700.0,17.7903,17.7937,17.7018,17.7052,120700.0
2008-08-04 15:00:00,52.02,52.04,51.74,51.75,287900.0,17.7052,17.7121,17.6099,17.6134,287900.0
2008-08-04 15:05:00,51.75,51.76,51.6,51.61,252300.0,17.6134,17.6168,17.5623,17.5657,252300.0
2008-08-04 15:10:00,51.61,51.78,51.6,51.62,139000.0,17.5657,17.6236,17.5623,17.5691,139000.0
2008-08-04 15:15:00,51.62,51.68,51.61,51.63,159800.0,17.5691,17.5895,17.5657,17.5725,159800.0
2008-08-04 15:20:00,51.63,51.63,51.24,51.25,279700.0,17.5725,17.5725,17.4398,17.4432,279700.0
2008-08-04 15:25:00,51.25,51.29,51.12,51.14,188800.0,17.4432,17.4568,17.3989,17.4057,188800.0
2008-08-04 15:30:00,51.13,51.2,50.99,51.14,428700.0,17.4023,17.4262,17.3547,17.4057,428700.0
2008-08-04 15:35:00,51.15,51.24,51.1,51.24,307600.0,17.4091,17.4398,17.3921,17.4398,307600.0
2008-08-04 15:40:00,51.24,51.35,51.18,51.35,296100.0,17.4398,17.4772,17.4194,17.4772,296100.0
2008-08-04 15:45:00,51.35,51.49,51.33,51.44,414300.0,17.4772,17.5249,17.4704,17.5078,414300.0
2008-08-04 15:50:00,51.44,51.76,51.43,51.73,553200.0,17.5078,17.6168,17.5044,17.6065,553200.0
2008-08-04 15:55:00,51.73,51.9,51.66,51.66,727900.0,17.6065,17.6644,17.5827,17.5827,727900.0
2008-08-05 09:30:00,51.28,51.46,50.93,50.99,433000.0,17.4534,17.5146,17.3343,17.3547,433000.0
2008-08-05 09:35:00,50.99,50.99,50.57,50.72,621700.0,17.3547,17.3547,17.2117,17.2628,621700.0
2008-08-05 09:40:00,50.71,50.72,50.32,50.62,504700.0,17.2594,17.2628,17.1266,17.2288,504700.0
2008-08-05 09:45:00,50.63,51.4,50.6,51.32,494300.0,17.2322,17.4942,17.2219,17.467,494300.0
2008-08-05 09:50:00,51.32,51.79,51.29,51.73,518700.0,17.467,17.627,17.4568,17.6065,518700.0
2008-08-05 09:55:00,51.74,51.95,51.56,51.88,473600.0,17.6099,17.6814,17.5487,17.6576,473600.0
2008-08-05 10:00:00,51.88,52.1,51.75,52.05,328000.0,17.6576,17.7325,17.6134,17.7155,328000.0
2008-08-05 10:05:00,52.05,52.27,51.87,51.9,210200.0,17.7155,17.7903,17.6542,17.6644,210200.0
2008-08-05 10:10:00,51.89,51.92,51.55,51.62,222400.0,17.661,17.6712,17.5453,17.5691,222400.0
2008-08-05 10:15:00,51.64,51.71,51.57,51.71,133100.0,17.5759,17.5997,17.5521,17.5997,133100.0
2008-08-05 10:20:00,51.7,51.92,51.7,51.76,253300.0,17.5963,17.6712,17.5963,17.6168,253300.0
2008-08-05 10:25:00,51.75,51.92,51.62,51.9,184000.0,17.6134,17.6712,17.5691,17.6644,184000.0
2008-08-05 10:30:00,51.9,51.99,51.87,51.93,101600.0,17.6644,17.695,17.6542,17.6746,101600.0
2008-08-05 10:35:00,51.92,52.0,51.77,51.79,91500.0,17.6712,17.6984,17.6202,17.627,91500.0
2008-08-05 10:40:00,51.79,51.79,51.51,51.68,120000.0,17.627,17.627,17.5317,17.5895,120000.0
2008-08-05 10:45:00,51.68,51.7,51.54,51.59,56600.0,17.5895,17.5963,17.5419,17.5589,56600.0
2008-08-05 10:50:00,51.6,51.96,51.54,51.63,94900.0,17.5623,17.6848,17.5419,17.5725,94900.0
2008-08-05 10:55:00,51.64,51.64,51.26,51.31,141700.0,17.5759,17.5759,17.4466,17.4636,141700.0
2008-08-05 11:00:00,51.33,51.4,51.25,51.35,91600.0,17.4704,17.4942,17.4432,17.4772,91600.0
2008-08-05 11:05:00,51.35,51.8,51.28,51.29,192300.0,17.4772,17.6304,17.4534,17.4568,192300.0
2008-08-05 11:10:00,51.3,51.6,51.25,51.27,45400.0,17.4602,17.5623,17.4432,17.45,45400.0
2008-08-05 11:15:00,51.28,51.32,51.25,51.28,74500.0,17.4534,17.467,17.4432,17.4534,74500.0
2008-08-05 11:20:00,51.28,51.28,51.11,51.24,132700.0,17.4534,17.4534,17.3955,17.4398,132700.0
2008-08-05 11:25:00,51.23,51.29,51.2,51.26,51300.0,17.4364,17.4568,17.4262,17.4466,51300.0
2008-08-05 11:30:00,51.26,51.3,51.2,51.24,99200.0,17.4466,17.4602,17.4262,17.4398,99200.0
2008-08-05 11:35:00,51.24,51.27,51.13,51.25,203600.0,17.4398,17.45,17.4023,17.4432,203600.0
2008-08-05 11:40:00,51.25,51.3,51.23,51.26,89800.0,17.4432,17.4602,17.4364,17.4466,89800.0
2008-08-05 11:45:00,51.25,51.31,51.23,51.29,47300.0,17.4432,17.4636,17.4364,17.4568,47300.0
2008-08-05 11:50:00,51.28,51.45,51.28,51.43,155800.0,17.4534,17.5112,17.4534,17.5044,155800.0
2008-08-05 11:55:00,51.42,51.64,51.42,51.63,174700.0,17.501,17.5759,17.501,17.5725,174700.0
2008-08-05 12:00:00,51.64,51.73,51.6,51.64,142900.0,17.5759,17.6065,17.5623,17.5759,142900.0
2008-08-05 12:05:00,51.65,51.66,51.41,51.44,103700.0,17.5793,17.5827,17.4976,17.5078,103700.0
2008-08-05 12:10:00,51.44,51.51,51.38,51.46,95200.0,17.5078,17.5317,17.4874,17.5146,95200.0
2008-08-05 12:15:00,51.46,51.47,51.41,51.42,42200.0,17.5146,17.5181,17.4976,17.501,42200.0
2008-08-05 12:20:00,51.42,51.7,51.38,51.39,251300.0,17.501,17.5963,17.4874,17.4908,251300.0
2008-08-05 12:25:00,51.39,51.41,51.03,51.07,330800.0,17.4908,17.4976,17.3683,17.3819,330800.0
2008-08-05 12:30:00,51.07,51.16,51.05,51.15,107700.0,17.3819,17.4125,17.3751,17.4091,107700.0
2008-08-05 12:35:00,51.14,51.26,51.14,51.2,85500.0,17.4057,17.4466,17.4057,17.4262,85500.0
2008-08-05 12:40:00,51.19,51.29,51.18,51.25,81200.0,17.4228,17.4568,17.4194,17.4432,81200.0
2008-08-05 12:45:00,51.25,51.4,51.19,51.27,184500.0,17.4432,17.4942,17.4228,17.45,184500.0
2008-08-05 12:50:00,51.26,51.3,51.12,51.28,126000.0,17.4466,17.4602,17.3989,17.4534,126000.0
2008-08-05 12:55:00,51.27,51.31,51.24,51.26,54400.0,17.45,17.4636,17.4398,17.4466,54400.0
2008-08-05 13:00:00,51.26,51.32,51.24,51.24,130500.0,17.4466,17.467,17.4398,17.4398,130500.0
2008-08-05 13:05:00,51.23,51.25,51.19,51.22,77700.0,17.4364,17.4432,17.4228,17.433,77700.0
2008-08-05 13:10:00,51.21,51.28,51.2,51.21,70400.0,17.4296,17.4534,17.4262,17.4296,70400.0
2008-08-05 13:15:00,51.22,51.23,51.16,51.17,58500.0,17.433,17.4364,17.4125,17.4159,58500.0
2008-08-05 13:20:00,51.17,51.18,51.11,51.15,64100.0,17.4159,17.4194,17.3955,17.4091,64100.0
2008-08-05 13:25:00,51.16,51.18,51.05,51.06,98100.0,17.4125,17.4194,17.3751,17.3785,98100.0
2008-08-05 13:30:00,51.05,51.06,50.81,50.88,245500.0,17.3751,17.3785,17.2934,17.3172,245500.0
2008-08-05 13:35:00,50.88,51.07,50.83,51.0,149100.0,17.3172,17.3819,17.3002,17.3581,149100.0
2008-08-05 13:40:00,51.0,51.05,50.93,50.94,86500.0,17.3581,17.3751,17.3343,17.3377,86500.0
2008-08-05 13:45:00,50.93,50.95,50.8,50.81,92600.0,17.3343,17.3411,17.29,17.2934,92600.0
2008-08-05 13:50:00,50.81,50.81,50.64,50.67,173900.0,17.2934,17.2934,17.2356,17.2458,173900.0
2008-08-05 13:55:00,50.68,50.69,50.48,50.51,191600.0,17.2492,17.2526,17.1811,17.1913,191600.0
2008-08-05 14:00:00,50.51,50.59,50.5,50.58,175500.0,17.1913,17.2185,17.1879,17.2151,175500.0
2008-08-05 14:05:00,50.57,50.59,50.37,50.45,329400.0,17.2117,17.2185,17.1437,17.1709,329400.0
2008-08-05 14:10:00,50.42,50.61,50.4,50.59,212300.0,17.1607,17.2253,17.1539,17.2185,212300.0
2008-08-05 14:15:00,50.58,51.01,50.55,50.85,614200.0,17.2151,17.3615,17.2049,17.307,614200.0
2008-08-05 14:20:00,50.85,50.89,50.44,50.47,479000.0,17.307,17.3206,17.1675,17.1777,479000.0
2008-08-05 14:25:00,50.47,50.5,50.34,50.36,239300.0,17.1777,17.1879,17.1335,17.1403,239300.0
2008-08-05 14:30:00,50.35,50.39,50.28,50.3,217300.0,17.1369,17.1505,17.113,17.1198,217300.0
2008-08-05 14:35:00,50.28,50.3,50.03,50.03,339200.0,17.113,17.1198,17.0279,17.0279,339200.0
2008-08-05 14:40:00,50.03,50.06,49.62,49.89,725900.0,17.0279,17.0382,16.8884,16.9803,725900.0
2008-08-05 14:45:00,49.91,50.04,49.78,49.97,421000.0,16.9871,17.0313,16.9429,17.0075,421000.0
2008-08-05 14:50:00,49.97,50.12,49.82,49.83,231700.0,17.0075,17.0586,16.9565,16.9599,231700.0
2008-08-05 14:55:00,49.83,49.86,49.75,49.8,169900.0,16.9599,16.9701,16.9326,16.9497,169900.0
2008-08-05 15:00:00,49.79,49.82,49.55,49.58,265200.0,16.9463,16.9565,16.8646,16.8748,265200.0
2008-08-05 15:05:00,49.59,49.87,49.52,49.79,269900.0,16.8782,16.9735,16.8544,16.9463,269900.0
2008-08-05 15:10:00,49.8,49.94,49.76,49.94,240700.0,16.9497,16.9973,16.936,16.9973,240700.0
2008-08-05 15:15:00,49.94,50.03,49.9,49.92,269900.0,16.9973,17.0279,16.9837,16.9905,269900.0
2008-08-05 15:20:00,49.92,50.5,49.88,49.88,312400.0,16.9905,17.1879,16.9769,16.9769,312400.0
2008-08-05 15:25:00,49.87,50.02,49.86,50.0,230400.0,16.9735,17.0245,16.9701,17.0177,230400.0
2008-08-05 15:30:00,50.0,50.0,49.81,49.91,401200.0,17.0177,17.0177,16.9531,16.9871,401200.0
2008-08-05 15:35:00,49.91,50.06,49.85,50.0,543800.0,16.9871,17.0382,16.9667,17.0177,543800.0
2008-08-05 15:40:00,50.0,50.06,49.95,50.01,492300.0,17.0177,17.0382,17.0007,17.0211,492300.0
2008-08-05 15:45:00,50.01,50.08,49.99,50.05,567100.0,17.0211,17.045,17.0143,17.0347,567100.0
2008-08-05 15:50:00,50.05,50.3,49.99,50.2,765400.0,17.0347,17.1198,17.0143,17.0858,765400.0
2008-08-05 15:55:00,50.2,50.3,50.13,50.17,783800.0,17.0858,17.1198,17.062,17.0756,783800.0
2008-08-06 09:30:00,50.53,50.84,50.51,50.72,355600.0,17.1981,17.3036,17.1913,17.2628,355600.0
2008-08-06 09:35:00,50.74,51.13,50.72,50.78,517400.0,17.2696,17.4023,17.2628,17.2832,517400.0
2008-08-06 09:40:00,50.79,51.64,50.76,51.64,607500.0,17.2866,17.5759,17.2764,17.5759,607500.0
2008-08-06 09:45:00,51.65,51.72,51.3,51.54,564200.0,17.5793,17.6031,17.4602,17.5419,564200.0
2008-08-06 09:50:00,51.54,51.65,51.39,51.62,689900.0,17.5419,17.5793,17.4908,17.5691,689900.0
2008-08-06 09:55:00,51.6,51.83,51.58,51.8,241000.0,17.5623,17.6406,17.5555,17.6304,241000.0
2008-08-06 10:00:00,51.81,51.93,51.68,51.71,257400.0,17.6338,17.6746,17.5895,17.5997,257400.0
2008-08-06 10:05:00,51.71,51.91,51.56,51.79,262500.0,17.5997,17.6678,17.5487,17.627,262500.0
2008-08-06 10:10:00,51.78,51.91,51.74,51.77,236900.0,17.6236,17.6678,17.6099,17.6202,236900.0
2008-08-06 10:15:00,51.77,51.87,51.73,51.83,185100.0,17.6202,17.6542,17.6065,17.6406,185100.0
2008-08-06 10:20:00,51.85,52.14,51.83,52.13,337200.0,17.6474,17.7461,17.6406,17.7427,337200.0
2008-08-06 10:25:00,52.13,52.15,51.87,51.89,134000.0,17.7427,17.7495,17.6542,17.661,134000.0
2008-08-06 10:30:00,51.89,52.05,51.88,52.04,227300.0,17.661,17.7155,17.6576,17.7121,227300.0
2008-08-06 10:35:00,52.04,52.07,51.38,51.58,443600.0,17.7121,17.7223,17.4874,17.5555,443600.0
2008-08-06 10:40:00,51.58,51.77,51.55,51.59,176100.0,17.5555,17.6202,17.5453,17.5589,176100.0
2008-08-06 10:45:00,51.59,51.69,51.39,51.57,220900.0,17.5589,17.5929,17.4908,17.5521,220900.0
2008-08-06 10:50:00,51.56,51.64,51.41,51.6,119500.0,17.5487,17.5759,17.4976,17.5623,119500.0
2008-08-06 10:55:00,51.6,51.76,51.6,51.75,101400.0,17.5623,17.6168,17.5623,17.6134,101400.0
2008-08-06 11:00:00,51.75,51.79,51.6,51.78,171000.0,17.6134,17.627,17.5623,17.6236,171000.0
2008-08-06 11:05:00,51.76,51.83,51.69,51.75,182200.0,17.6168,17.6406,17.5929,17.6134,182200.0
2008-08-06 11:10:00,51.75,51.79,51.57,51.57,121000.0,17.6134,17.627,17.5521,17.5521,121000.0
2008-08-06 11:15:00,51.57,51.68,51.55,51.6,115700.0,17.5521,17.5895,17.5453,17.5623,115700.0
2008-08-06 11:20:00,51.6,51.61,51.27,51.31,169800.0,17.5623,17.5657,17.45,17.4636,169800.0
2008-08-06 11:25:00,51.3,51.32,50.91,50.91,289500.0,17.4602,17.467,17.3275,17.3275,289500.0
2008-08-06 11:30:00,50.91,51.01,50.84,50.85,407700.0,17.3275,17.3615,17.3036,17.307,407700.0
2008-08-06 11:35:00,50.85,51.09,50.82,51.07,179800.0,17.307,17.3887,17.2968,17.3819,179800.0
2008-08-06 11:40:00,51.07,51.22,51.02,51.03,182800.0,17.3819,17.433,17.3649,17.3683,182800.0
2008-08-06 11:45:00,51.03,51.37,51.03,51.23,196500.0,17.3683,17.484,17.3683,17.4364,196500.0
2008-08-06 11:50:00,51.23,51.33,51.22,51.31,96500.0,17.4364,17.4704,17.433,17.4636,96500.0
2008-08-06 11:55:00,51.32,51.35,51.21,51.29,78600.0,17.467,17.4772,17.4296,17.4568,78600.0
2008-08-06 12:00:00,51.28,51.43,51.27,51.42,102200.0,17.4534,17.5044,17.45,17.501,102200.0
2008-08-06 12:05:00,51.4,51.51,51.37,51.42,121700.0,17.4942,17.5317,17.484,17.501,121700.0
2008-08-06 12:10:00,51.41,51.45,51.33,51.43,72100.0,17.4976,17.5112,17.4704,17.5044,72100.0
2008-08-06 12:15:00,51.43,51.45,51.32,51.36,47200.0,17.5044,17.5112,17.467,17.4806,47200.0
2008-08-06 12:20:00,51.34,51.4,51.34,51.4,64400.0,17.4738,17.4942,17.4738,17.4942,64400.0
2008-08-06 12:25:00,51.4,51.5,51.36,51.5,100600.0,17.4942,17.5283,17.4806,17.5283,100600.0
2008-08-06 12:30:00,51.5,51.59,51.48,51.5,79400.0,17.5283,17.5589,17.5215,17.5283,79400.0
2008-08-06 12:35:00,51.51,51.53,51.43,51.43,55200.0,17.5317,17.5385,17.5044,17.5044,55200.0
2008-08-06 12:40:00,51.44,51.5,51.43,51.46,56800.0,17.5078,17.5283,17.5044,17.5146,56800.0
2008-08-06 12:45:00,51.47,51.58,51.46,51.52,133500.0,17.5181,17.5555,17.5146,17.5351,133500.0
2008-08-06 12:50:00,51.53,51.59,51.5,51.55,104400.0,17.5385,17.5589,17.5283,17.5453,104400.0
2008-08-06 12:55:00,51.55,51.62,51.49,51.56,121800.0,17.5453,17.5691,17.5249,17.5487,121800.0
2008-08-06 13:00:00,51.55,51.67,51.51,51.57,117400.0,17.5453,17.5861,17.5317,17.5521,117400.0
2008-08-06 13:05:00,51.57,51.62,51.53,51.58,74300.0,17.5521,17.5691,17.5385,17.5555,74300.0
2008-08-06 13:10:00,51.57,51.69,51.56,51.68,43300.0,17.5521,17.5929,17.5487,17.5895,43300.0
2008-08-06 13:15:00,51.67,51.76,51.63,51.76,127900.0,17.5861,17.6168,17.5725,17.6168,127900.0
2008-08-06 13:20:00,51.75,51.76,51.6,51.7,117200.0,17.6134,17.6168,17.5623,17.5963,117200.0
2008-08-06 13:25:00,51.71,51.75,51.65,51.65,67200.0,17.5997,17.6134,17.5793,17.5793,67200.0
2008-08-06 13:30:00,51.64,51.75,51.63,51.74,74700.0,17.5759,17.6134,17.5725,17.6099,74700.0
2008-08-06 13:35:00,51.73,51.82,51.7,51.81,66100.0,17.6065,17.6372,17.5963,17.6338,66100.0
2008-08-06 13:40:00,51.81,51.89,51.77,51.85,80000.0,17.6338,17.661,17.6202,17.6474,80000.0
2008-08-06 13:45:00,51.86,51.91,51.78,51.83,122400.0,17.6508,17.6678,17.6236,17.6406,122400.0
2008-08-06 13:50:00,51.85,51.99,51.82,51.97,145800.0,17.6474,17.695,17.6372,17.6882,145800.0
2008-08-06 13:55:00,51.97,51.99,51.94,51.99,82600.0,17.6882,17.695,17.678,17.695,82600.0
2008-08-06 14:00:00,51.97,51.97,51.84,51.86,80700.0,17.6882,17.6882,17.644,17.6508,80700.0
2008-08-06 14:05:00,51.86,51.99,51.81,51.98,107300.0,17.6508,17.695,17.6338,17.6916,107300.0
2008-08-06 14:10:00,51.96,51.99,51.83,51.89,83000.0,17.6848,17.695,17.6406,17.661,83000.0
2008-08-06 14:15:00,51.88,52.03,51.86,52.03,119500.0,17.6576,17.7087,17.6508,17.7087,119500.0
2008-08-06 14:20:00,52.02,52.2,52.01,52.18,202400.0,17.7052,17.7665,17.7018,17.7597,202400.0
2008-08-06 14:25:00,52.17,52.26,52.12,52.25,111400.0,17.7563,17.7869,17.7393,17.7835,111400.0
2008-08-06 14:30:00,52.25,52.26,52.18,52.23,114000.0,17.7835,17.7869,17.7597,17.7767,114000.0
2008-08-06 14:35:00,52.22,52.26,52.22,52.24,72400.0,17.7733,17.7869,17.7733,17.7801,72400.0
2008-08-06 14:40:00,52.24,52.39,52.21,52.39,120700.0,17.7801,17.8312,17.7699,17.8312,120700.0
2008-08-06 14:45:00,52.38,52.65,52.33,52.63,209200.0,17.8278,17.9197,17.8108,17.9129,209200.0
2008-08-06 14:50:00,52.63,52.71,52.47,52.56,231100.0,17.9129,17.9401,17.8584,17.889,231100.0
2008-08-06 14:55:00,52.56,52.56,52.37,52.39,86200.0,17.889,17.889,17.8244,17.8312,86200.0
2008-08-06 15:00:00,52.4,52.47,52.22,52.28,185200.0,17.8346,17.8584,17.7733,17.7937,185200.0
2008-08-06 15:05:00,52.27,52.41,52.23,52.37,139200.0,17.7903,17.838,17.7767,17.8244,139200.0
2008-08-06 15:10:00,52.36,52.37,52.17,52.24,141100.0,17.821,17.8244,17.7563,17.7801,141100.0
2008-08-06 15:15:00,52.24,52.26,52.15,52.18,138100.0,17.7801,17.7869,17.7495,17.7597,138100.0
2008-08-06 15:20:00,52.18,52.32,52.16,52.3,134500.0,17.7597,17.8074,17.7529,17.8005,134500.0
2008-08-06 15:25:00,52.3,52.39,52.16,52.17,158700.0,17.8005,17.8312,17.7529,17.7563,158700.0
2008-08-06 15:30:00,52.16,52.16,51.95,52.1,235000.0,17.7529,17.7529,17.6814,17.7325,235000.0
2008-08-06 15:35:00,52.1,52.1,51.83,51.86,294400.0,17.7325,17.7325,17.6406,17.6508,294400.0
2008-08-06 15:40:00,51.85,51.94,51.75,51.77,362400.0,17.6474,17.678,17.6134,17.6202,362400.0
2008-08-06 15:45:00,51.77,51.79,51.61,51.65,303700.0,17.6202,17.627,17.5657,17.5793,303700.0
2008-08-06 15:50:00,51.66,51.86,51.64,51.84,481600.0,17.5827,17.6508,17.5759,17.644,481600.0
2008-08-06 15:55:00,51.85,51.92,51.76,51.81,338500.0,17.6474,17.6712,17.6168,17.6338,338500.0
2008-08-07 09:30:00,52.27,52.88,52.16,52.64,453200.0,17.7903,17.998,17.7529,17.9163,453200.0
2008-08-07 09:35:00,52.64,52.67,52.09,52.24,424200.0,17.9163,17.9265,17.7291,17.7801,424200.0
2008-08-07 09:40:00,52.24,52.3,51.85,51.98,263400.0,17.7801,17.8005,17.6474,17.6916,263400.0
2008-08-07 09:45:00,51.99,52.11,51.82,52.03,183700.0,17.695,17.7359,17.6372,17.7087,183700.0
2008-08-07 09:50:00,52.01,52.06,51.88,52.06,216900.0,17.7018,17.7189,17.6576,17.7189,216900.0
2008-08-07 09:55:00,52.06,52.22,51.94,52.03,193300.0,17.7189,17.7733,17.678,17.7087,193300.0
2008-08-07 10:00:00,52.03,52.29,52.01,52.17,275800.0,17.7087,17.7971,17.7018,17.7563,275800.0
2008-08-07 10:05:00,52.18,52.25,52.06,52.06,207600.0,17.7597,17.7835,17.7189,17.7189,207600.0
2008-08-07 10:10:00,52.07,52.19,52.03,52.11,129400.0,17.7223,17.7631,17.7087,17.7359,129400.0
2008-08-07 10:15:00,52.11,52.13,51.96,51.97,110700.0,17.7359,17.7427,17.6848,17.6882,110700.0
2008-08-07 10:20:00,51.97,51.97,51.8,51.87,207700.0,17.6882,17.6882,17.6304,17.6542,207700.0
2008-08-07 10:25:00,51.87,51.96,51.71,51.76,176700.0,17.6542,17.6848,17.5997,17.6168,176700.0
2008-08-07 10:30:00,51.76,51.91,51.75,51.85,100200.0,17.6168,17.6678,17.6134,17.6474,100200.0
2008-08-07 10:35:00,51.84,52.25,51.84,52.17,223000.0,17.644,17.7835,17.644,17.7563,223000.0
2008-08-07 10:40:00,52.16,52.45,52.03,52.14,297600.0,17.7529,17.8516,17.7087,17.7461,297600.0
2008-08-07 10:45:00,52.14,52.3,52.08,52.23,158700.0,17.7461,17.8005,17.7257,17.7767,158700.0
2008-08-07 10:50:00,52.23,52.35,52.21,52.28,135300.0,17.7767,17.8176,17.7699,17.7937,135300.0
2008-08-07 10:55:00,52.3,52.34,52.2,52.3,185700.0,17.8005,17.8142,17.7665,17.8005,185700.0
2008-08-07 11:00:00,52.31,52.53,52.28,52.45,211500.0,17.804,17.8788,17.7937,17.8516,211500.0
2008-08-07 11:05:00,52.44,52.65,52.4,52.61,197300.0,17.8482,17.9197,17.8346,17.9061,197300.0
2008-08-07 11:10:00,52.61,52.65,52.51,52.52,162600.0,17.9061,17.9197,17.872,17.8754,162600.0
2008-08-07 11:15:00,52.52,52.54,52.39,52.51,130500.0,17.8754,17.8822,17.8312,17.872,130500.0
2008-08-07 11:20:00,52.53,52.59,52.39,52.4,123000.0,17.8788,17.8993,17.8312,17.8346,123000.0
2008-08-07 11:25:00,52.4,52.53,52.35,52.5,149700.0,17.8346,17.8788,17.8176,17.8686,149700.0
2008-08-07 11:30:00,52.5,52.57,52.4,52.41,96500.0,17.8686,17.8924,17.8346,17.838,96500.0
2008-08-07 11:35:00,52.41,52.51,52.33,52.46,98700.0,17.838,17.872,17.8108,17.855,98700.0
2008-08-07 11:40:00,52.44,52.48,52.34,52.4,98100.0,17.8482,17.8618,17.8142,17.8346,98100.0
2008-08-07 11:45:00,52.4,52.53,52.36,52.49,108600.0,17.8346,17.8788,17.821,17.8652,108600.0
2008-08-07 11:50:00,52.5,52.53,52.4,52.44,76700.0,17.8686,17.8788,17.8346,17.8482,76700.0
2008-08-07 11:55:00,52.43,52.47,52.39,52.45,106200.0,17.8448,17.8584,17.8312,17.8516,106200.0
2008-08-07 12:00:00,52.44,52.51,52.38,52.49,99900.0,17.8482,17.872,17.8278,17.8652,99900.0
2008-08-07 12:05:00,52.5,52.68,52.49,52.66,194200.0,17.8686,17.9299,17.8652,17.9231,194200.0
2008-08-07 12:10:00,52.67,52.78,52.65,52.7,150500.0,17.9265,17.9639,17.9197,17.9367,150500.0
2008-08-07 12:15:00,52.7,52.7,52.59,52.67,108400.0,17.9367,17.9367,17.8993,17.9265,108400.0
2008-08-07 12:20:00,52.68,52.81,52.68,52.8,87700.0,17.9299,17.9741,17.9299,17.9707,87700.0
2008-08-07 12:25:00,52.8,52.85,52.79,52.82,133500.0,17.9707,17.9877,17.9673,17.9775,133500.0
2008-08-07 12:30:00,52.83,52.85,52.59,52.59,209100.0,17.9809,17.9877,17.8993,17.8993,209100.0
2008-08-07 12:35:00,52.59,52.62,52.47,52.59,189600.0,17.8993,17.9095,17.8584,17.8993,189600.0
2008-08-07 12:40:00,52.59,52.65,52.48,52.49,104100.0,17.8993,17.9197,17.8618,17.8652,104100.0
2008-08-07 12:45:00,52.49,52.5,52.27,52.3,82600.0,17.8652,17.8686,17.7903,17.8005,82600.0
2008-08-07 12:50:00,52.28,52.4,52.24,52.38,134600.0,17.7937,17.8346,17.7801,17.8278,134600.0
2008-08-07 12:55:00,52.36,52.41,52.28,52.31,143600.0,17.821,17.838,17.7937,17.804,143600.0
2008-08-07 13:00:00,52.31,52.55,52.27,52.5,123800.0,17.804,17.8856,17.7903,17.8686,123800.0
2008-08-07 13:05:00,52.52,52.61,52.48,52.56,121500.0,17.8754,17.9061,17.8618,17.889,121500.0
2008-08-07 13:10:00,52.55,52.58,52.5,52.5,87600.0,17.8856,17.8958,17.8686,17.8686,87600.0
2008-08-07 13:15:00,52.5,52.67,52.45,52.65,128500.0,17.8686,17.9265,17.8516,17.9197,128500.0
2008-08-07 13:20:00,52.64,52.67,52.5,52.61,119800.0,17.9163,17.9265,17.8686,17.9061,119800.0
2008-08-07 13:25:00,52.61,52.63,52.5,52.6,94700.0,17.9061,17.9129,17.8686,17.9027,94700.0
2008-08-07 13:30:00,52.6,52.64,52.57,52.62,88700.0,17.9027,17.9163,17.8924,17.9095,88700.0
2008-08-07 13:35:00,52.62,52.79,52.6,52.73,129600.0,17.9095,17.9673,17.9027,17.9469,129600.0
2008-08-07 13:40:00,52.73,52.74,52.53,52.6,120800.0,17.9469,17.9503,17.8788,17.9027,120800.0
2008-08-07 13:45:00,52.59,52.69,52.54,52.66,118000.0,17.8993,17.9333,17.8822,17.9231,118000.0
2008-08-07 13:50:00,52.65,52.69,52.57,52.65,106600.0,17.9197,17.9333,17.8924,17.9197,106600.0
2008-08-07 13:55:00,52.65,52.68,52.57,52.67,69600.0,17.9197,17.9299,17.8924,17.9265,69600.0
2008-08-07 14:00:00,52.69,52.69,52.65,52.68,58700.0,17.9333,17.9333,17.9197,17.9299,58700.0
2008-08-07 14:05:00,52.69,52.71,52.59,52.7,231600.0,17.9333,17.9401,17.8993,17.9367,231600.0
2008-08-07 14:10:00,52.71,52.73,52.56,52.71,170900.0,17.9401,17.9469,17.889,17.9401,170900.0
2008-08-07 14:15:00,52.71,52.74,52.65,52.71,65500.0,17.9401,17.9503,17.9197,17.9401,65500.0
2008-08-07 14:20:00,52.7,52.96,52.66,52.96,116900.0,17.9367,18.0252,17.9231,18.0252,116900.0
2008-08-07 14:25:00,52.96,53.1,52.94,53.06,286500.0,18.0252,18.0728,18.0184,18.0592,286500.0
2008-08-07 14:30:00,53.08,53.27,53.02,53.27,286400.0,18.066,18.1307,18.0456,18.1307,286400.0
2008-08-07 14:35:00,53.27,53.42,52.7,53.26,255200.0,18.1307,18.1817,17.9367,18.1273,255200.0
2008-08-07 14:40:00,53.27,53.3,52.6,53.29,186100.0,18.1307,18.1409,17.9027,18.1375,186100.0
2008-08-07 14:45:00,53.29,53.32,53.18,53.32,138300.0,18.1375,18.1477,18.1001,18.1477,138300.0
2008-08-07 14:50:00,53.32,53.38,53.19,53.36,465600.0,18.1477,18.1681,18.1035,18.1613,465600.0
2008-08-07 14:55:00,53.36,53.57,53.35,53.49,385100.0,18.1613,18.2328,18.1579,18.2056,385100.0
2008-08-07 15:00:00,53.48,53.48,53.0,53.0,248600.0,18.2022,18.2022,18.0388,18.0388,248600.0
2008-08-07 15:05:00,53.0,53.01,52.78,52.86,313500.0,18.0388,18.0422,17.9639,17.9911,313500.0
2008-08-07 15:10:00,52.85,53.02,52.83,52.89,183400.0,17.9877,18.0456,17.9809,18.0014,183400.0
2008-08-07 15:15:00,52.89,53.02,52.89,52.91,153400.0,18.0014,18.0456,18.0014,18.0082,153400.0
2008-08-07 15:20:00,52.9,52.94,52.74,52.79,158700.0,18.0048,18.0184,17.9503,17.9673,158700.0
2008-08-07 15:25:00,52.78,52.91,52.77,52.8,279900.0,17.9639,18.0082,17.9605,17.9707,279900.0
2008-08-07 15:30:00,52.79,52.9,52.39,52.51,343200.0,17.9673,18.0048,17.8312,17.872,343200.0
2008-08-07 15:35:00,52.51,52.51,52.32,52.39,296100.0,17.872,17.872,17.8074,17.8312,296100.0
2008-08-07 15:40:00,52.38,52.42,52.1,52.13,461700.0,17.8278,17.8414,17.7325,17.7427,461700.0
2008-08-07 15:45:00,52.12,52.19,51.95,52.05,540200.0,17.7393,17.7631,17.6814,17.7155,540200.0
2008-08-07 15:50:00,52.05,52.22,52.0,52.15,653800.0,17.7155,17.7733,17.6984,17.7495,653800.0
2008-08-07 15:55:00,52.15,52.23,52.05,52.12,581300.0,17.7495,17.7767,17.7155,17.7393,581300.0
2008-08-08 09:30:00,50.94,51.08,50.81,50.93,470100.0,17.3377,17.3853,17.2934,17.3343,470100.0
2008-08-08 09:35:00,50.92,51.04,50.63,50.95,508600.0,17.3309,17.3717,17.2322,17.3411,508600.0
2008-08-08 09:40:00,50.95,50.98,50.84,50.94,277600.0,17.3411,17.3513,17.3036,17.3377,277600.0
2008-08-08 09:45:00,50.96,51.0,50.85,50.94,404800.0,17.3445,17.3581,17.307,17.3377,404800.0
2008-08-08 09:50:00,50.95,50.95,50.47,50.71,513700.0,17.3411,17.3411,17.1777,17.2594,513700.0
2008-08-08 09:55:00,50.74,50.84,50.71,50.78,157200.0,17.2696,17.3036,17.2594,17.2832,157200.0
2008-08-08 10:00:00,50.77,50.86,50.72,50.79,237800.0,17.2798,17.3104,17.2628,17.2866,237800.0
2008-08-08 10:05:00,50.79,50.83,50.71,50.76,203400.0,17.2866,17.3002,17.2594,17.2764,203400.0
2008-08-08 10:10:00,50.76,50.8,50.72,50.75,254800.0,17.2764,17.29,17.2628,17.273,254800.0
2008-08-08 10:15:00,50.75,51.05,50.74,51.0,366400.0,17.273,17.3751,17.2696,17.3581,366400.0
2008-08-08 10:20:00,51.0,51.2,50.95,51.2,292200.0,17.3581,17.4262,17.3411,17.4262,292200.0
2008-08-08 10:25:00,51.2,51.36,51.15,51.18,284500.0,17.4262,17.4806,17.4091,17.4194,284500.0
2008-08-08 10:30:00,51.18,51.26,51.11,51.13,169900.0,17.4194,17.4466,17.3955,17.4023,169900.0
2008-08-08 10:35:00,51.14,51.16,51.02,51.12,183300.0,17.4057,17.4125,17.3649,17.3989,183300.0
2008-08-08 10:40:00,51.13,51.22,51.1,51.18,192900.0,17.4023,17.433,17.3921,17.4194,192900.0
2008-08-08 10:45:00,51.19,51.25,51.17,51.18,182300.0,17.4228,17.4432,17.4159,17.4194,182300.0
2008-08-08 10:50:00,51.18,51.24,51.05,51.11,165400.0,17.4194,17.4398,17.3751,17.3955,165400.0
2008-08-08 10:55:00,51.12,51.34,51.1,51.25,217100.0,17.3989,17.4738,17.3921,17.4432,217100.0
2008-08-08 11:00:00,51.25,51.26,51.0,51.09,187400.0,17.4432,17.4466,17.3581,17.3887,187400.0
2008-08-08 11:05:00,51.09,51.19,51.05,51.12,145200.0,17.3887,17.4228,17.3751,17.3989,145200.0
2008-08-08 11:10:00,51.14,51.16,51.0,51.03,159500.0,17.4057,17.4125,17.3581,17.3683,159500.0
2008-08-08 11:15:00,51.03,51.24,51.0,51.14,243500.0,17.3683,17.4398,17.3581,17.4057,243500.0
2008-08-08 11:20:00,51.15,51.19,51.06,51.1,93800.0,17.4091,17.4228,17.3785,17.3921,93800.0
2008-08-08 11:25:00,51.11,51.14,51.0,51.01,131700.0,17.3955,17.4057,17.3581,17.3615,131700.0
2008-08-08 11:30:00,51.01,51.01,50.94,50.98,196200.0,17.3615,17.3615,17.3377,17.3513,196200.0
2008-08-08 11:35:00,50.98,50.98,50.87,50.9,168200.0,17.3513,17.3513,17.3138,17.3241,168200.0
2008-08-08 11:40:00,50.89,50.91,50.84,50.9,87900.0,17.3206,17.3275,17.3036,17.3241,87900.0
2008-08-08 11:45:00,50.9,50.91,50.85,50.91,55000.0,17.3241,17.3275,17.307,17.3275,55000.0
2008-08-08 11:50:00,50.91,51.08,50.88,51.07,95700.0,17.3275,17.3853,17.3172,17.3819,95700.0
2008-08-08 11:55:00,51.06,51.14,51.04,51.1,85000.0,17.3785,17.4057,17.3717,17.3921,85000.0
2008-08-08 12:00:00,51.11,51.16,51.05,51.16,97600.0,17.3955,17.4125,17.3751,17.4125,97600.0
2008-08-08 12:05:00,51.16,51.21,51.13,51.19,60200.0,17.4125,17.4296,17.4023,17.4228,60200.0
2008-08-08 12:10:00,51.19,51.2,51.13,51.19,34900.0,17.4228,17.4262,17.4023,17.4228,34900.0
2008-08-08 12:15:00,51.19,51.22,51.14,51.21,159100.0,17.4228,17.433,17.4057,17.4296,159100.0
2008-08-08 12:20:00,51.22,51.24,51.2,51.23,81400.0,17.433,17.4398,17.4262,17.4364,81400.0
2008-08-08 12:25:00,51.22,51.26,51.21,51.24,94800.0,17.433,17.4466,17.4296,17.4398,94800.0
2008-08-08 12:30:00,51.25,51.26,51.1,51.1,56600.0,17.4432,17.4466,17.3921,17.3921,56600.0
2008-08-08 12:35:00,51.1,51.12,51.01,51.02,62400.0,17.3921,17.3989,17.3615,17.3649,62400.0
2008-08-08 12:40:00,51.03,51.11,51.02,51.06,85800.0,17.3683,17.3955,17.3649,17.3785,85800.0
2008-08-08 12:45:00,51.05,51.07,50.96,51.03,48300.0,17.3751,17.3819,17.3445,17.3683,48300.0
2008-08-08 12:50:00,51.03,51.16,51.02,51.14,45600.0,17.3683,17.4125,17.3649,17.4057,45600.0
2008-08-08 12:55:00,51.15,51.2,51.1,51.1,54700.0,17.4091,17.4262,17.3921,17.3921,54700.0
2008-08-08 13:00:00,51.11,51.13,51.07,51.13,38000.0,17.3955,17.4023,17.3819,17.4023,38000.0
2008-08-08 13:05:00,51.13,51.15,51.09,51.15,63300.0,17.4023,17.4091,17.3887,17.4091,63300.0
2008-08-08 13:10:00,51.15,51.31,51.14,51.28,98500.0,17.4091,17.4636,17.4057,17.4534,98500.0
2008-08-08 13:15:00,51.28,51.29,51.24,51.28,58200.0,17.4534,17.4568,17.4398,17.4534,58200.0
2008-08-08 13:20:00,51.27,51.37,51.25,51.25,202100.0,17.45,17.484,17.4432,17.4432,202100.0
2008-08-08 13:25:00,51.24,51.35,51.22,51.32,97600.0,17.4398,17.4772,17.433,17.467,97600.0
2008-08-08 13:30:00,51.32,51.43,51.26,51.41,129700.0,17.467,17.5044,17.4466,17.4976,129700.0
2008-08-08 13:35:00,51.4,51.43,51.35,51.37,88300.0,17.4942,17.5044,17.4772,17.484,88300.0
2008-08-08 13:40:00,51.36,51.39,51.23,51.25,110900.0,17.4806,17.4908,17.4364,17.4432,110900.0
2008-08-08 13:45:00,51.24,51.3,51.23,51.26,76900.0,17.4398,17.4602,17.4364,17.4466,76900.0
2008-08-08 13:50:00,51.27,51.29,51.19,51.22,105200.0,17.45,17.4568,17.4228,17.433,105200.0
2008-08-08 13:55:00,51.22,51.24,51.11,51.14,126600.0,17.433,17.4398,17.3955,17.4057,126600.0
2008-08-08 14:00:00,51.13,51.28,51.07,51.23,162700.0,17.4023,17.4534,17.3819,17.4364,162700.0
2008-08-08 14:05:00,51.22,51.28,51.17,51.2,82200.0,17.433,17.4534,17.4159,17.4262,82200.0
2008-08-08 14:10:00,51.19,51.21,50.99,50.99,162500.0,17.4228,17.4296,17.3547,17.3547,162500.0
2008-08-08 14:15:00,51.0,51.06,50.98,50.98,136700.0,17.3581,17.3785,17.3513,17.3513,136700.0
2008-08-08 14:20:00,50.98,51.04,50.91,50.92,179200.0,17.3513,17.3717,17.3275,17.3309,179200.0
2008-08-08 14:25:00,50.92,50.93,50.65,50.65,268000.0,17.3309,17.3343,17.239,17.239,268000.0
2008-08-08 14:30:00,50.64,50.87,50.49,50.56,259200.0,17.2356,17.3138,17.1845,17.2083,259200.0
2008-08-08 14:35:00,50.56,50.56,50.41,50.51,157100.0,17.2083,17.2083,17.1573,17.1913,157100.0
2008-08-08 14:40:00,50.5,50.56,50.42,50.44,93000.0,17.1879,17.2083,17.1607,17.1675,93000.0
2008-08-08 14:45:00,50.44,50.6,50.44,50.54,128000.0,17.1675,17.2219,17.1675,17.2015,128000.0
2008-08-08 14:50:00,50.54,50.54,50.36,50.39,122400.0,17.2015,17.2015,17.1403,17.1505,122400.0
2008-08-08 14:55:00,50.39,50.41,50.31,50.36,167800.0,17.1505,17.1573,17.1232,17.1403,167800.0
2008-08-08 15:00:00,50.36,51.2,50.36,50.37,160700.0,17.1403,17.4262,17.1403,17.1437,160700.0
2008-08-08 15:05:00,50.37,50.38,50.17,50.18,302400.0,17.1437,17.1471,17.0756,17.079,302400.0
2008-08-08 15:10:00,50.18,50.26,50.17,50.22,254200.0,17.079,17.1062,17.0756,17.0926,254200.0
2008-08-08 15:15:00,50.23,50.24,50.08,50.22,272500.0,17.096,17.0994,17.045,17.0926,272500.0
2008-08-08 15:20:00,50.22,50.35,50.22,50.35,235200.0,17.0926,17.1369,17.0926,17.1369,235200.0
2008-08-08 15:25:00,50.34,50.46,50.31,50.42,235000.0,17.1335,17.1743,17.1232,17.1607,235000.0
2008-08-08 15:30:00,50.42,50.47,50.36,50.46,162400.0,17.1607,17.1777,17.1403,17.1743,162400.0
2008-08-08 15:35:00,50.47,50.73,50.44,50.72,239000.0,17.1777,17.2662,17.1675,17.2628,239000.0
2008-08-08 15:40:00,50.73,50.9,50.69,50.89,370700.0,17.2662,17.3241,17.2526,17.3206,370700.0
2008-08-08 15:45:00,50.89,51.04,50.83,51.03,345500.0,17.3206,17.3717,17.3002,17.3683,345500.0
2008-08-08 15:50:00,51.03,51.15,51.02,51.08,407800.0,17.3683,17.4091,17.3649,17.3853,407800.0
2008-08-08 15:55:00,51.1,51.1,50.87,51.0,506400.0,17.3921,17.3921,17.3138,17.3581,506400.0
2008-08-11 09:30:00,51.57,51.76,51.42,51.46,258900.0,17.5521,17.6168,17.501,17.5146,258900.0
2008-08-11 09:35:00,51.46,51.55,51.33,51.41,161400.0,17.5146,17.5453,17.4704,17.4976,161400.0
2008-08-11 09:40:00,51.4,51.61,51.39,51.44,235200.0,17.4942,17.5657,17.4908,17.5078,235200.0
2008-08-11 09:45:00,51.45,51.65,51.36,51.63,220200.0,17.5112,17.5793,17.4806,17.5725,220200.0
2008-08-11 09:50:00,51.64,51.66,51.28,51.3,308700.0,17.5759,17.5827,17.4534,17.4602,308700.0
2008-08-11 09:55:00,51.29,51.3,51.06,51.15,259400.0,17.4568,17.4602,17.3785,17.4091,259400.0
2008-08-11 10:00:00,51.14,51.22,51.1,51.18,122600.0,17.4057,17.433,17.3921,17.4194,122600.0
2008-08-11 10:05:00,51.18,51.18,50.69,50.79,337000.0,17.4194,17.4194,17.2526,17.2866,337000.0
2008-08-11 10:10:00,50.79,50.86,50.58,50.6,210500.0,17.2866,17.3104,17.2151,17.2219,210500.0
2008-08-11 10:15:00,50.57,50.6,50.38,50.58,213900.0,17.2117,17.2219,17.1471,17.2151,213900.0
2008-08-11 10:20:00,50.58,50.81,50.53,50.69,182900.0,17.2151,17.2934,17.1981,17.2526,182900.0
2008-08-11 10:25:00,50.7,50.77,50.6,50.62,140600.0,17.256,17.2798,17.2219,17.2288,140600.0
2008-08-11 10:30:00,50.61,50.76,50.61,50.74,75300.0,17.2253,17.2764,17.2253,17.2696,75300.0
2008-08-11 10:35:00,50.74,51.01,50.74,50.94,152600.0,17.2696,17.3615,17.2696,17.3377,152600.0
2008-08-11 10:40:00,50.94,51.03,50.79,50.83,113200.0,17.3377,17.3683,17.2866,17.3002,113200.0
2008-08-11 10:45:00,50.83,50.83,50.61,50.63,116200.0,17.3002,17.3002,17.2253,17.2322,116200.0
2008-08-11 10:50:00,50.64,50.68,50.37,50.39,145300.0,17.2356,17.2492,17.1437,17.1505,145300.0
2008-08-11 10:55:00,50.38,50.45,50.09,50.1,171400.0,17.1471,17.1709,17.0484,17.0518,171400.0
2008-08-11 11:00:00,50.1,50.2,50.02,50.12,209900.0,17.0518,17.0858,17.0245,17.0586,209900.0
2008-08-11 11:05:00,50.13,50.46,50.12,50.28,141700.0,17.062,17.1743,17.0586,17.113,141700.0
2008-08-11 11:10:00,50.29,50.56,50.25,50.56,117500.0,17.1164,17.2083,17.1028,17.2083,117500.0
2008-08-11 11:15:00,50.56,50.62,50.5,50.59,106300.0,17.2083,17.2288,17.1879,17.2185,106300.0
2008-08-11 11:20:00,50.6,50.65,50.56,50.58,104300.0,17.2219,17.239,17.2083,17.2151,104300.0
2008-08-11 11:25:00,50.58,50.58,50.25,50.27,123000.0,17.2151,17.2151,17.1028,17.1096,123000.0
2008-08-11 11:30:00,50.29,50.41,50.19,50.36,95400.0,17.1164,17.1573,17.0824,17.1403,95400.0
2008-08-11 11:35:00,50.35,50.4,50.19,50.23,124700.0,17.1369,17.1539,17.0824,17.096,124700.0
2008-08-11 11:40:00,50.2,50.22,50.04,50.05,188800.0,17.0858,17.0926,17.0313,17.0347,188800.0
2008-08-11 11:45:00,50.06,50.19,50.06,50.16,118100.0,17.0382,17.0824,17.0382,17.0722,118100.0
2008-08-11 11:50:00,50.16,50.24,50.14,50.18,52300.0,17.0722,17.0994,17.0654,17.079,52300.0
2008-08-11 11:55:00,50.17,50.17,50.03,50.05,321200.0,17.0756,17.0756,17.0279,17.0347,321200.0
2008-08-11 12:00:00,50.04,50.05,49.82,49.83,477000.0,17.0313,17.0347,16.9565,16.9599,477000.0
2008-08-11 12:05:00,49.83,49.9,49.68,49.78,211000.0,16.9599,16.9837,16.9088,16.9429,211000.0
2008-08-11 12:10:00,49.76,49.78,49.65,49.67,198400.0,16.936,16.9429,16.8986,16.9054,198400.0
2008-08-11 12:15:00,49.66,49.7,49.53,49.55,196500.0,16.902,16.9156,16.8578,16.8646,196500.0
2008-08-11 12:20:00,49.56,49.56,49.36,49.38,330200.0,16.868,16.868,16.7999,16.8067,330200.0
2008-08-11 12:25:00,49.38,49.6,49.09,49.15,441600.0,16.8067,16.8816,16.708,16.7284,441600.0
2008-08-11 12:30:00,49.15,49.22,49.07,49.16,259700.0,16.7284,16.7523,16.7012,16.7318,259700.0
2008-08-11 12:35:00,49.16,49.21,49.12,49.18,229000.0,16.7318,16.7489,16.7182,16.7386,229000.0
2008-08-11 12:40:00,49.18,49.31,49.16,49.28,274800.0,16.7386,16.7829,16.7318,16.7727,274800.0
2008-08-11 12:45:00,49.29,49.37,49.23,49.29,297400.0,16.7761,16.8033,16.7557,16.7761,297400.0
2008-08-11 12:50:00,49.3,49.3,49.11,49.16,120500.0,16.7795,16.7795,16.7148,16.7318,120500.0
2008-08-11 12:55:00,49.16,49.17,49.04,49.06,138600.0,16.7318,16.7352,16.691,16.6978,138600.0
2008-08-11 13:00:00,49.05,49.18,49.0,49.16,181100.0,16.6944,16.7386,16.6774,16.7318,181100.0
2008-08-11 13:05:00,49.16,49.25,49.12,49.18,144500.0,16.7318,16.7625,16.7182,16.7386,144500.0
2008-08-11 13:10:00,49.18,49.21,49.05,49.07,146300.0,16.7386,16.7489,16.6944,16.7012,146300.0
2008-08-11 13:15:00,49.07,49.09,48.94,49.01,147000.0,16.7012,16.708,16.657,16.6808,147000.0
2008-08-11 13:20:00,49.02,49.12,49.0,49.04,138100.0,16.6842,16.7182,16.6774,16.691,138100.0
2008-08-11 13:25:00,49.04,49.15,49.01,49.03,190900.0,16.691,16.7284,16.6808,16.6876,190900.0
2008-08-11 13:30:00,49.03,49.14,48.99,49.04,195100.0,16.6876,16.725,16.674,16.691,195100.0
2008-08-11 13:35:00,49.04,49.1,49.0,49.08,178800.0,16.691,16.7114,16.6774,16.7046,178800.0
2008-08-11 13:40:00,49.1,49.27,49.1,49.23,216500.0,16.7114,16.7693,16.7114,16.7557,216500.0
2008-08-11 13:45:00,49.23,49.4,49.2,49.4,159600.0,16.7557,16.8135,16.7454,16.8135,159600.0
2008-08-11 13:50:00,49.39,49.41,49.07,49.08,244500.0,16.8101,16.8169,16.7012,16.7046,244500.0
2008-08-11 13:55:00,49.08,49.09,48.87,48.96,229600.0,16.7046,16.708,16.6331,16.6638,229600.0
2008-08-11 14:00:00,48.97,48.98,48.79,48.87,329000.0,16.6672,16.6706,16.6059,16.6331,329000.0
2008-08-11 14:05:00,48.88,49.11,48.87,49.09,137500.0,16.6365,16.7148,16.6331,16.708,137500.0
2008-08-11 14:10:00,49.09,49.18,49.0,49.18,134800.0,16.708,16.7386,16.6774,16.7386,134800.0
2008-08-11 14:15:00,49.18,49.4,49.14,49.39,146700.0,16.7386,16.8135,16.725,16.8101,146700.0
2008-08-11 14:20:00,49.39,49.7,49.37,49.68,170300.0,16.8101,16.9156,16.8033,16.9088,170300.0
2008-08-11 14:25:00,49.69,49.84,49.61,49.8,195500.0,16.9122,16.9633,16.885,16.9497,195500.0
2008-08-11 14:30:00,49.8,49.84,49.75,49.82,81500.0,16.9497,16.9633,16.9326,16.9565,81500.0
2008-08-11 14:35:00,49.82,50.08,49.81,50.04,186800.0,16.9565,17.045,16.9531,17.0313,186800.0
2008-08-11 14:40:00,50.03,50.21,50.01,50.2,183500.0,17.0279,17.0892,17.0211,17.0858,183500.0
2008-08-11 14:45:00,50.21,50.38,50.2,50.36,231500.0,17.0892,17.1471,17.0858,17.1403,231500.0
2008-08-11 14:50:00,50.37,50.45,50.33,50.43,180400.0,17.1437,17.1709,17.13,17.1641,180400.0
2008-08-11 14:55:00,50.44,50.54,50.38,50.54,243100.0,17.1675,17.2015,17.1471,17.2015,243100.0
2008-08-11 15:00:00,50.54,50.55,50.49,50.51,207900.0,17.2015,17.2049,17.1845,17.1913,207900.0
2008-08-11 15:05:00,50.51,50.56,50.31,50.33,382500.0,17.1913,17.2083,17.1232,17.13,382500.0
2008-08-11 15:10:00,50.33,50.55,50.27,50.47,225100.0,17.13,17.2049,17.1096,17.1777,225100.0
2008-08-11 15:15:00,50.47,50.5,50.37,50.39,103400.0,17.1777,17.1879,17.1437,17.1505,103400.0
2008-08-11 15:20:00,50.4,50.42,49.8,49.89,410000.0,17.1539,17.1607,16.9497,16.9803,410000.0
2008-08-11 15:25:00,49.91,49.91,49.5,49.62,503400.0,16.9871,16.9871,16.8476,16.8884,503400.0
2008-08-11 15:30:00,49.63,49.67,49.5,49.66,426100.0,16.8918,16.9054,16.8476,16.902,426100.0
2008-08-11 15:35:00,49.66,49.71,49.5,49.54,564600.0,16.902,16.919,16.8476,16.8612,564600.0
2008-08-11 15:40:00,49.55,49.73,49.5,49.61,474500.0,16.8646,16.9258,16.8476,16.885,474500.0
2008-08-11 15:45:00,49.61,49.63,49.36,49.5,674200.0,16.885,16.8918,16.7999,16.8476,674200.0
2008-08-11 15:50:00,49.52,49.6,49.45,49.52,603300.0,16.8544,16.8816,16.8305,16.8544,603300.0
2008-08-11 15:55:00,49.52,49.62,49.29,49.46,872700.0,16.8544,16.8884,16.7761,16.8339,872700.0
2008-08-12 09:30:00,49.84,50.23,49.84,50.13,375100.0,16.9633,17.096,16.9633,17.062,375100.0
2008-08-12 09:35:00,50.13,50.48,50.11,50.32,413100.0,17.062,17.1811,17.0552,17.1266,413100.0
2008-08-12 09:40:00,50.32,50.4,49.97,50.2,283400.0,17.1266,17.1539,17.0075,17.0858,283400.0
2008-08-12 09:45:00,50.2,50.31,50.14,50.17,286800.0,17.0858,17.1232,17.0654,17.0756,286800.0
2008-08-12 09:50:00,50.17,50.62,50.16,50.61,329000.0,17.0756,17.2288,17.0722,17.2253,329000.0
2008-08-12 09:55:00,50.61,50.67,50.48,50.52,296700.0,17.2253,17.2458,17.1811,17.1947,296700.0
2008-08-12 10:00:00,50.51,50.59,50.35,50.36,269000.0,17.1913,17.2185,17.1369,17.1403,269000.0
2008-08-12 10:05:00,50.36,50.39,50.18,50.22,223700.0,17.1403,17.1505,17.079,17.0926,223700.0
2008-08-12 10:10:00,50.22,50.3,49.97,50.06,298100.0,17.0926,17.1198,17.0075,17.0382,298100.0
2008-08-12 10:15:00,50.06,50.09,49.97,49.99,167000.0,17.0382,17.0484,17.0075,17.0143,167000.0
2008-08-12 10:20:00,49.98,50.2,49.96,50.15,280800.0,17.0109,17.0858,17.0041,17.0688,280800.0
2008-08-12 10:25:00,50.17,50.3,50.13,50.24,134200.0,17.0756,17.1198,17.062,17.0994,134200.0
2008-08-12 10:30:00,50.24,50.3,50.16,50.27,166900.0,17.0994,17.1198,17.0722,17.1096,166900.0
2008-08-12 10:35:00,50.28,50.53,50.24,50.51,288300.0,17.113,17.1981,17.0994,17.1913,288300.0
2008-08-12 10:40:00,50.5,50.76,50.2,50.64,217200.0,17.1879,17.2764,17.0858,17.2356,217200.0
2008-08-12 10:45:00,50.65,50.65,50.4,50.55,125000.0,17.239,17.239,17.1539,17.2049,125000.0
2008-08-12 10:50:00,50.55,50.66,50.53,50.64,188000.0,17.2049,17.2424,17.1981,17.2356,188000.0
2008-08-12 10:55:00,50.64,51.09,50.64,50.88,462500.0,17.2356,17.3887,17.2356,17.3172,462500.0
2008-08-12 11:00:00,50.89,50.89,50.62,50.63,195200.0,17.3206,17.3206,17.2288,17.2322,195200.0
2008-08-12 11:05:00,50.65,50.67,50.24,50.29,282800.0,17.239,17.2458,17.0994,17.1164,282800.0
2008-08-12 11:10:00,50.27,50.39,50.13,50.38,159300.0,17.1096,17.1505,17.062,17.1471,159300.0
2008-08-12 11:15:00,50.38,50.46,50.24,50.38,364300.0,17.1471,17.1743,17.0994,17.1471,364300.0
2008-08-12 11:20:00,50.38,50.41,50.05,50.22,181200.0,17.1471,17.1573,17.0347,17.0926,181200.0
2008-08-12 11:25:00,50.22,50.23,49.98,49.99,229900.0,17.0926,17.096,17.0109,17.0143,229900.0
2008-08-12 11:30:00,49.99,50.11,49.98,50.03,180200.0,17.0143,17.0552,17.0109,17.0279,180200.0
2008-08-12 11:35:00,50.02,50.21,49.99,50.21,110300.0,17.0245,17.0892,17.0143,17.0892,110300.0
2008-08-12 11:40:00,50.21,50.21,50.03,50.12,85200.0,17.0892,17.0892,17.0279,17.0586,85200.0
2008-08-12 11:45:00,50.12,50.21,50.06,50.12,168500.0,17.0586,17.0892,17.0382,17.0586,168500.0
2008-08-12 11:50:00,50.13,50.14,50.06,50.07,71300.0,17.062,17.0654,17.0382,17.0416,71300.0
2008-08-12 11:55:00,50.09,50.17,50.04,50.17,73100.0,17.0484,17.0756,17.0313,17.0756,73100.0
2008-08-12 12:00:00,50.17,50.36,50.15,50.33,111800.0,17.0756,17.1403,17.0688,17.13,111800.0
2008-08-12 12:05:00,50.33,50.39,50.29,50.31,95600.0,17.13,17.1505,17.1164,17.1232,95600.0
2008-08-12 12:10:00,50.31,50.46,50.3,50.44,86300.0,17.1232,17.1743,17.1198,17.1675,86300.0
2008-08-12 12:15:00,50.44,50.45,50.31,50.36,85600.0,17.1675,17.1709,17.1232,17.1403,85600.0
2008-08-12 12:20:00,50.36,50.44,50.35,50.41,65100.0,17.1403,17.1675,17.1369,17.1573,65100.0
2008-08-12 12:25:00,50.41,50.62,50.39,50.61,107800.0,17.1573,17.2288,17.1505,17.2253,107800.0
2008-08-12 12:30:00,50.62,50.62,50.15,50.49,685400.0,17.2288,17.2288,17.0688,17.1845,685400.0
2008-08-12 12:35:00,50.49,50.49,50.34,50.34,107900.0,17.1845,17.1845,17.1335,17.1335,107900.0
2008-08-12 12:40:00,50.34,50.35,50.22,50.26,85600.0,17.1335,17.1369,17.0926,17.1062,85600.0
2008-08-12 12:45:00,50.26,50.31,50.16,50.23,138400.0,17.1062,17.1232,17.0722,17.096,138400.0
2008-08-12 12:50:00,50.23,50.26,50.15,50.16,86500.0,17.096,17.1062,17.0688,17.0722,86500.0
2008-08-12 12:55:00,50.16,50.16,49.84,49.94,219700.0,17.0722,17.0722,16.9633,16.9973,219700.0
2008-08-12 13:00:00,49.94,50.01,49.9,49.97,215900.0,16.9973,17.0211,16.9837,17.0075,215900.0
2008-08-12 13:05:00,49.99,50.02,49.84,49.87,315300.0,17.0143,17.0245,16.9633,16.9735,315300.0
2008-08-12 13:10:00,49.88,49.88,49.8,49.86,72400.0,16.9769,16.9769,16.9497,16.9701,72400.0
2008-08-12 13:15:00,49.86,50.02,49.81,49.97,96000.0,16.9701,17.0245,16.9531,17.0075,96000.0
2008-08-12 13:20:00,49.98,50.0,49.95,49.98,65100.0,17.0109,17.0177,17.0007,17.0109,65100.0
2008-08-12 13:25:00,49.98,49.98,49.88,49.9,131000.0,17.0109,17.0109,16.9769,16.9837,131000.0
2008-08-12 13:30:00,49.91,49.95,49.76,49.95,398900.0,16.9871,17.0007,16.936,17.0007,398900.0
2008-08-12 13:35:00,49.85,50.1,49.81,50.04,126100.0,16.9667,17.0518,16.9531,17.0313,126100.0
2008-08-12 13:40:00,50.07,50.22,50.0,50.15,86300.0,17.0416,17.0926,17.0177,17.0688,86300.0
2008-08-12 13:45:00,50.17,50.22,50.0,50.06,117800.0,17.0756,17.0926,17.0177,17.0382,117800.0
2008-08-12 13:50:00,50.06,50.18,50.02,50.17,160600.0,17.0382,17.079,17.0245,17.0756,160600.0
2008-08-12 13:55:00,50.17,50.19,50.06,50.14,202600.0,17.0756,17.0824,17.0382,17.0654,202600.0
2008-08-12 14:00:00,50.13,50.14,49.99,50.01,157600.0,17.062,17.0654,17.0143,17.0211,157600.0
2008-08-12 14:05:00,50.01,50.02,49.91,49.93,162500.0,17.0211,17.0245,16.9871,16.9939,162500.0
2008-08-12 14:10:00,49.93,50.01,49.92,49.95,108300.0,16.9939,17.0211,16.9905,17.0007,108300.0
2008-08-12 14:15:00,49.96,49.99,49.91,49.97,91300.0,17.0041,17.0143,16.9871,17.0075,91300.0
2008-08-12 14:20:00,49.97,50.12,49.96,50.06,178300.0,17.0075,17.0586,17.0041,17.0382,178300.0
2008-08-12 14:25:00,50.06,50.08,50.02,50.03,79200.0,17.0382,17.045,17.0245,17.0279,79200.0
2008-08-12 14:30:00,50.03,50.16,50.0,50.13,125900.0,17.0279,17.0722,17.0177,17.062,125900.0
2008-08-12 14:35:00,50.13,50.18,50.1,50.12,118600.0,17.062,17.079,17.0518,17.0586,118600.0
2008-08-12 14:40:00,50.12,50.21,50.11,50.2,86400.0,17.0586,17.0892,17.0552,17.0858,86400.0
2008-08-12 14:45:00,50.2,50.26,50.13,50.15,146700.0,17.0858,17.1062,17.062,17.0688,146700.0
2008-08-12 14:50:00,50.16,50.19,50.12,50.14,104800.0,17.0722,17.0824,17.0586,17.0654,104800.0
2008-08-12 14:55:00,50.14,50.16,49.9,49.92,170000.0,17.0654,17.0722,16.9837,16.9905,170000.0
2008-08-12 15:00:00,49.92,49.92,49.8,49.85,175400.0,16.9905,16.9905,16.9497,16.9667,175400.0
2008-08-12 15:05:00,49.86,50.0,49.85,49.99,166600.0,16.9701,17.0177,16.9667,17.0143,166600.0
2008-08-12 15:10:00,49.99,50.03,49.93,49.99,309000.0,17.0143,17.0279,16.9939,17.0143,309000.0
2008-08-12 15:15:00,50.0,50.01,49.94,50.0,169100.0,17.0177,17.0211,16.9973,17.0177,169100.0
2008-08-12 15:20:00,49.99,50.0,49.85,49.98,218400.0,17.0143,17.0177,16.9667,17.0109,218400.0
2008-08-12 15:25:00,49.99,50.04,49.96,50.0,269100.0,17.0143,17.0313,17.0041,17.0177,269100.0
2008-08-12 15:30:00,50.01,50.02,49.65,49.75,280500.0,17.0211,17.0245,16.8986,16.9326,280500.0
2008-08-12 15:35:00,49.75,49.8,49.45,49.63,356800.0,16.9326,16.9497,16.8305,16.8918,356800.0
2008-08-12 15:40:00,49.63,49.66,49.46,49.49,376500.0,16.8918,16.902,16.8339,16.8442,376500.0
2008-08-12 15:45:00,49.47,49.61,49.46,49.53,361700.0,16.8373,16.885,16.8339,16.8578,361700.0
2008-08-12 15:50:00,49.52,49.63,49.47,49.49,404700.0,16.8544,16.8918,16.8373,16.8442,404700.0
2008-08-12 15:55:00,49.48,49.58,49.42,49.43,590800.0,16.8407,16.8748,16.8203,16.8237,590800.0
2008-08-13 09:30:00,48.5,49.0,48.47,48.97,426400.0,16.5072,16.6774,16.497,16.6672,426400.0
2008-08-13 09:35:00,48.97,49.06,48.74,48.89,286000.0,16.6672,16.6978,16.5889,16.6399,286000.0
2008-08-13 09:40:00,48.88,49.02,48.81,48.88,292000.0,16.6365,16.6842,16.6127,16.6365,292000.0
2008-08-13 09:45:00,48.87,49.06,48.83,48.98,431600.0,16.6331,16.6978,16.6195,16.6706,431600.0
2008-08-13 09:50:00,48.97,49.25,48.95,49.18,447500.0,16.6672,16.7625,16.6604,16.7386,447500.0
2008-08-13 09:55:00,49.19,49.29,49.07,49.28,242200.0,16.742,16.7761,16.7012,16.7727,242200.0
2008-08-13 10:00:00,49.28,49.29,49.11,49.16,173300.0,16.7727,16.7761,16.7148,16.7318,173300.0
2008-08-13 10:05:00,49.17,49.18,48.91,48.93,205000.0,16.7352,16.7386,16.6467,16.6536,205000.0
2008-08-13 10:10:00,48.92,48.93,48.67,48.68,301700.0,16.6501,16.6536,16.5651,16.5685,301700.0
2008-08-13 10:15:00,48.67,48.88,48.65,48.81,155700.0,16.5651,16.6365,16.5583,16.6127,155700.0
2008-08-13 10:20:00,48.81,49.1,48.81,49.08,129000.0,16.6127,16.7114,16.6127,16.7046,129000.0
2008-08-13 10:25:00,49.09,49.16,48.91,49.1,119600.0,16.708,16.7318,16.6467,16.7114,119600.0
2008-08-13 10:30:00,49.09,49.34,49.05,49.25,170800.0,16.708,16.7931,16.6944,16.7625,170800.0
2008-08-13 10:35:00,49.25,49.82,49.24,49.63,798400.0,16.7625,16.9565,16.7591,16.8918,798400.0
2008-08-13 10:40:00,49.62,50.01,49.62,49.82,485600.0,16.8884,17.0211,16.8884,16.9565,485600.0
2008-08-13 10:45:00,49.83,50.05,49.74,50.02,352100.0,16.9599,17.0347,16.9292,17.0245,352100.0
2008-08-13 10:50:00,50.02,50.17,49.96,50.04,326000.0,17.0245,17.0756,17.0041,17.0313,326000.0
2008-08-13 10:55:00,50.04,50.1,49.94,49.95,197500.0,17.0313,17.0518,16.9973,17.0007,197500.0
2008-08-13 11:00:00,49.96,50.05,49.83,49.98,246700.0,17.0041,17.0347,16.9599,17.0109,246700.0
2008-08-13 11:05:00,49.98,50.16,49.97,50.1,213400.0,17.0109,17.0722,17.0075,17.0518,213400.0
2008-08-13 11:10:00,50.1,50.28,50.02,50.27,222300.0,17.0518,17.113,17.0245,17.1096,222300.0
2008-08-13 11:15:00,50.27,50.55,50.26,50.5,368300.0,17.1096,17.2049,17.1062,17.1879,368300.0
2008-08-13 11:20:00,50.51,50.59,50.39,50.55,231500.0,17.1913,17.2185,17.1505,17.2049,231500.0
2008-08-13 11:25:00,50.56,50.66,50.5,50.59,424800.0,17.2083,17.2424,17.1879,17.2185,424800.0
2008-08-13 11:30:00,50.59,50.96,50.57,50.89,341100.0,17.2185,17.3445,17.2117,17.3206,341100.0
2008-08-13 11:35:00,50.89,51.23,49.66,51.18,445400.0,17.3206,17.4364,16.902,17.4194,445400.0
2008-08-13 11:40:00,51.18,51.66,51.18,51.58,464400.0,17.4194,17.5827,17.4194,17.5555,464400.0
2008-08-13 11:45:00,51.57,51.59,51.31,51.55,425900.0,17.5521,17.5589,17.4636,17.5453,425900.0
2008-08-13 11:50:00,51.56,51.8,51.47,51.68,323000.0,17.5487,17.6304,17.5181,17.5895,323000.0
2008-08-13 11:55:00,51.7,51.77,51.42,51.43,276100.0,17.5963,17.6202,17.501,17.5044,276100.0
2008-08-13 12:00:00,51.43,51.52,50.75,51.34,299100.0,17.5044,17.5351,17.273,17.4738,299100.0
2008-08-13 12:05:00,51.33,51.5,51.33,51.4,207100.0,17.4704,17.5283,17.4704,17.4942,207100.0
2008-08-13 12:10:00,51.41,51.68,51.41,51.54,200400.0,17.4976,17.5895,17.4976,17.5419,200400.0
2008-08-13 12:15:00,51.54,51.63,51.44,51.61,139500.0,17.5419,17.5725,17.5078,17.5657,139500.0
2008-08-13 12:20:00,51.6,51.78,51.57,51.77,161400.0,17.5623,17.6236,17.5521,17.6202,161400.0
2008-08-13 12:25:00,51.77,51.77,51.66,51.73,116500.0,17.6202,17.6202,17.5827,17.6065,116500.0
2008-08-13 12:30:00,51.73,51.73,51.45,51.45,185300.0,17.6065,17.6065,17.5112,17.5112,185300.0
2008-08-13 12:35:00,51.45,51.64,51.4,51.64,188000.0,17.5112,17.5759,17.4942,17.5759,188000.0
2008-08-13 12:40:00,51.62,51.64,51.46,51.59,140400.0,17.5691,17.5759,17.5146,17.5589,140400.0
2008-08-13 12:45:00,51.59,51.73,51.57,51.65,173000.0,17.5589,17.6065,17.5521,17.5793,173000.0
2008-08-13 12:50:00,51.65,51.87,51.64,51.84,189800.0,17.5793,17.6542,17.5759,17.644,189800.0
2008-08-13 12:55:00,51.83,51.92,51.8,51.88,101000.0,17.6406,17.6712,17.6304,17.6576,101000.0
2008-08-13 13:00:00,51.88,51.96,51.83,51.89,129000.0,17.6576,17.6848,17.6406,17.661,129000.0
2008-08-13 13:05:00,51.9,51.98,51.86,51.96,97100.0,17.6644,17.6916,17.6508,17.6848,97100.0
2008-08-13 13:10:00,51.95,52.0,51.9,51.95,231600.0,17.6814,17.6984,17.6644,17.6814,231600.0
2008-08-13 13:15:00,51.95,52.03,51.91,51.98,235700.0,17.6814,17.7087,17.6678,17.6916,235700.0
2008-08-13 13:20:00,51.98,52.0,51.83,51.86,136400.0,17.6916,17.6984,17.6406,17.6508,136400.0
2008-08-13 13:25:00,51.85,51.9,51.65,51.68,219900.0,17.6474,17.6644,17.5793,17.5895,219900.0
2008-08-13 13:30:00,51.69,51.85,51.68,51.72,213200.0,17.5929,17.6474,17.5895,17.6031,213200.0
2008-08-13 13:35:00,51.72,51.82,51.72,51.78,115000.0,17.6031,17.6372,17.6031,17.6236,115000.0
2008-08-13 13:40:00,51.79,51.91,51.64,51.66,194400.0,17.627,17.6678,17.5759,17.5827,194400.0
2008-08-13 13:45:00,51.66,51.85,51.65,51.83,203700.0,17.5827,17.6474,17.5793,17.6406,203700.0
2008-08-13 13:50:00,51.84,51.96,51.81,51.86,131200.0,17.644,17.6848,17.6338,17.6508,131200.0
2008-08-13 13:55:00,51.87,51.96,51.83,51.9,99000.0,17.6542,17.6848,17.6406,17.6644,99000.0
2008-08-13 14:00:00,51.9,51.98,51.8,51.9,198900.0,17.6644,17.6916,17.6304,17.6644,198900.0
2008-08-13 14:05:00,51.92,51.95,51.65,51.65,189600.0,17.6712,17.6814,17.5793,17.5793,189600.0
2008-08-13 14:10:00,51.67,51.67,51.51,51.54,204900.0,17.5861,17.5861,17.5317,17.5419,204900.0
2008-08-13 14:15:00,51.54,51.56,51.25,51.31,206100.0,17.5419,17.5487,17.4432,17.4636,206100.0
2008-08-13 14:20:00,51.31,51.41,51.24,51.25,161500.0,17.4636,17.4976,17.4398,17.4432,161500.0
2008-08-13 14:25:00,51.25,51.44,51.24,51.36,238200.0,17.4432,17.5078,17.4398,17.4806,238200.0
2008-08-13 14:30:00,51.37,51.43,51.26,51.26,182800.0,17.484,17.5044,17.4466,17.4466,182800.0
2008-08-13 14:35:00,51.25,51.33,51.24,51.28,147500.0,17.4432,17.4704,17.4398,17.4534,147500.0
2008-08-13 14:40:00,51.28,51.59,51.27,51.52,173500.0,17.4534,17.5589,17.45,17.5351,173500.0
2008-08-13 14:45:00,51.5,51.54,51.41,51.42,167500.0,17.5283,17.5419,17.4976,17.501,167500.0
2008-08-13 14:50:00,51.41,51.47,51.31,51.34,140000.0,17.4976,17.5181,17.4636,17.4738,140000.0
2008-08-13 14:55:00,51.34,51.47,51.34,51.46,157900.0,17.4738,17.5181,17.4738,17.5146,157900.0
2008-08-13 15:00:00,51.46,51.55,51.46,51.54,209900.0,17.5146,17.5453,17.5146,17.5419,209900.0
2008-08-13 15:05:00,51.55,51.79,51.54,51.73,215000.0,17.5453,17.627,17.5419,17.6065,215000.0
2008-08-13 15:10:00,51.74,51.99,51.74,51.91,230900.0,17.6099,17.695,17.6099,17.6678,230900.0
2008-08-13 15:15:00,51.91,52.14,51.9,52.1,290800.0,17.6678,17.7461,17.6644,17.7325,290800.0
2008-08-13 15:20:00,52.08,52.1,51.98,52.04,206600.0,17.7257,17.7325,17.6916,17.7121,206600.0
2008-08-13 15:25:00,52.04,52.09,51.98,52.03,163000.0,17.7121,17.7291,17.6916,17.7087,163000.0
2008-08-13 15:30:00,52.03,52.04,51.74,51.87,277700.0,17.7087,17.7121,17.6099,17.6542,277700.0
2008-08-13 15:35:00,51.86,51.89,51.79,51.86,236600.0,17.6508,17.661,17.627,17.6508,236600.0
2008-08-13 15:40:00,51.86,51.97,51.4,51.49,363000.0,17.6508,17.6882,17.4942,17.5249,363000.0
2008-08-13 15:45:00,51.49,51.64,51.43,51.5,311700.0,17.5249,17.5759,17.5044,17.5283,311700.0
2008-08-13 15:50:00,51.5,51.65,51.45,51.62,382600.0,17.5283,17.5793,17.5112,17.5691,382600.0
2008-08-13 15:55:00,51.62,51.8,51.59,51.65,678200.0,17.5691,17.6304,17.5589,17.5793,678200.0
2008-08-14 09:30:00,51.65,51.79,51.25,51.26,399700.0,17.5793,17.627,17.4432,17.4466,399700.0
2008-08-14 09:35:00,51.26,51.37,51.11,51.15,338400.0,17.4466,17.484,17.3955,17.4091,338400.0
2008-08-14 09:40:00,51.15,51.41,50.99,51.37,413200.0,17.4091,17.4976,17.3547,17.484,413200.0
2008-08-14 09:45:00,51.36,51.38,51.14,51.21,144500.0,17.4806,17.4874,17.4057,17.4296,144500.0
2008-08-14 09:50:00,51.21,51.54,51.2,51.42,191000.0,17.4296,17.5419,17.4262,17.501,191000.0
2008-08-14 09:55:00,51.42,51.64,51.31,51.36,213600.0,17.501,17.5759,17.4636,17.4806,213600.0
2008-08-14 10:00:00,51.36,51.37,50.94,51.09,197500.0,17.4806,17.484,17.3377,17.3887,197500.0
2008-08-14 10:05:00,51.09,51.2,50.97,51.07,201900.0,17.3887,17.4262,17.3479,17.3819,201900.0
2008-08-14 10:10:00,51.07,51.46,51.07,51.35,144600.0,17.3819,17.5146,17.3819,17.4772,144600.0
2008-08-14 10:15:00,51.35,51.49,51.31,51.4,208400.0,17.4772,17.5249,17.4636,17.4942,208400.0
2008-08-14 10:20:00,51.42,51.65,51.39,51.65,293700.0,17.501,17.5793,17.4908,17.5793,293700.0
2008-08-14 10:25:00,51.65,51.85,51.61,51.79,339800.0,17.5793,17.6474,17.5657,17.627,339800.0
2008-08-14 10:30:00,51.77,51.88,51.55,51.86,277600.0,17.6202,17.6576,17.5453,17.6508,277600.0
2008-08-14 10:35:00,51.84,51.9,51.65,51.7,249100.0,17.644,17.6644,17.5793,17.5963,249100.0
2008-08-14 10:40:00,51.68,51.8,51.53,51.74,229600.0,17.5895,17.6304,17.5385,17.6099,229600.0
2008-08-14 10:45:00,51.73,51.88,51.69,51.8,127100.0,17.6065,17.6576,17.5929,17.6304,127100.0
2008-08-14 10:50:00,51.79,51.99,51.77,51.92,172100.0,17.627,17.695,17.6202,17.6712,172100.0
2008-08-14 10:55:00,51.9,51.97,51.82,51.85,139500.0,17.6644,17.6882,17.6372,17.6474,139500.0
2008-08-14 11:00:00,51.86,51.86,51.35,51.41,239800.0,17.6508,17.6508,17.4772,17.4976,239800.0
2008-08-14 11:05:00,51.39,51.42,51.28,51.38,195300.0,17.4908,17.501,17.4534,17.4874,195300.0
2008-08-14 11:10:00,51.38,51.5,51.26,51.27,158400.0,17.4874,17.5283,17.4466,17.45,158400.0
2008-08-14 11:15:00,51.26,51.3,51.17,51.2,229300.0,17.4466,17.4602,17.4159,17.4262,229300.0
2008-08-14 11:20:00,51.2,51.2,51.03,51.04,200600.0,17.4262,17.4262,17.3683,17.3717,200600.0
2008-08-14 11:25:00,51.03,51.35,51.03,51.2,189600.0,17.3683,17.4772,17.3683,17.4262,189600.0
2008-08-14 11:30:00,51.21,51.26,51.16,51.24,83500.0,17.4296,17.4466,17.4125,17.4398,83500.0
2008-08-14 11:35:00,51.24,51.25,50.94,50.98,136700.0,17.4398,17.4432,17.3377,17.3513,136700.0
2008-08-14 11:40:00,50.98,51.05,50.73,50.77,156400.0,17.3513,17.3751,17.2662,17.2798,156400.0
2008-08-14 11:45:00,50.77,50.78,50.48,50.55,264300.0,17.2798,17.2832,17.1811,17.2049,264300.0
2008-08-14 11:50:00,50.55,50.59,50.42,50.44,294000.0,17.2049,17.2185,17.1607,17.1675,294000.0
2008-08-14 11:55:00,50.44,50.47,50.29,50.37,258100.0,17.1675,17.1777,17.1164,17.1437,258100.0
2008-08-14 12:00:00,50.34,50.46,50.34,50.38,125000.0,17.1335,17.1743,17.1335,17.1471,125000.0
2008-08-14 12:05:00,50.37,50.4,50.18,50.26,210100.0,17.1437,17.1539,17.079,17.1062,210100.0
2008-08-14 12:10:00,50.26,50.38,50.25,50.38,122200.0,17.1062,17.1471,17.1028,17.1471,122200.0
2008-08-14 12:15:00,50.37,50.49,50.28,50.33,209400.0,17.1437,17.1845,17.113,17.13,209400.0
2008-08-14 12:20:00,50.32,50.33,50.09,50.1,176100.0,17.1266,17.13,17.0484,17.0518,176100.0
2008-08-14 12:25:00,50.1,50.31,50.05,50.31,215100.0,17.0518,17.1232,17.0347,17.1232,215100.0
2008-08-14 12:30:00,50.31,50.38,50.19,50.19,188100.0,17.1232,17.1471,17.0824,17.0824,188100.0
2008-08-14 12:35:00,50.18,50.19,49.86,50.02,220800.0,17.079,17.0824,16.9701,17.0245,220800.0
2008-08-14 12:40:00,50.0,50.17,49.93,50.15,86600.0,17.0177,17.0756,16.9939,17.0688,86600.0
2008-08-14 12:45:00,50.16,50.21,50.0,50.1,81300.0,17.0722,17.0892,17.0177,17.0518,81300.0
2008-08-14 12:50:00,50.09,50.19,50.05,50.16,62800.0,17.0484,17.0824,17.0347,17.0722,62800.0
2008-08-14 12:55:00,50.17,50.35,50.15,50.33,82000.0,17.0756,17.1369,17.0688,17.13,82000.0
2008-08-14 13:00:00,50.33,50.43,50.31,50.43,111300.0,17.13,17.1641,17.1232,17.1641,111300.0
2008-08-14 13:05:00,50.43,50.45,50.28,50.38,316300.0,17.1641,17.1709,17.113,17.1471,316300.0
2008-08-14 13:10:00,50.37,50.42,50.27,50.27,48100.0,17.1437,17.1607,17.1096,17.1096,48100.0
2008-08-14 13:15:00,50.28,50.31,50.15,50.3,73000.0,17.113,17.1232,17.0688,17.1198,73000.0
2008-08-14 13:20:00,50.32,50.46,50.31,50.45,94900.0,17.1266,17.1743,17.1232,17.1709,94900.0
2008-08-14 13:25:00,50.45,50.6,50.37,50.42,143800.0,17.1709,17.2219,17.1437,17.1607,143800.0
2008-08-14 13:30:00,50.41,50.42,50.29,50.3,139800.0,17.1573,17.1607,17.1164,17.1198,139800.0
2008-08-14 13:35:00,50.29,50.31,50.22,50.3,44600.0,17.1164,17.1232,17.0926,17.1198,44600.0
2008-08-14 13:40:00,50.3,50.33,50.2,50.32,68400.0,17.1198,17.13,17.0858,17.1266,68400.0
2008-08-14 13:45:00,50.33,50.54,50.32,50.51,127000.0,17.13,17.2015,17.1266,17.1913,127000.0
2008-08-14 13:50:00,50.51,50.56,50.46,50.52,77000.0,17.1913,17.2083,17.1743,17.1947,77000.0
2008-08-14 13:55:00,50.51,50.57,50.51,50.55,46200.0,17.1913,17.2117,17.1913,17.2049,46200.0
2008-08-14 14:00:00,50.54,50.56,50.35,50.55,79500.0,17.2015,17.2083,17.1369,17.2049,79500.0
2008-08-14 14:05:00,50.54,50.67,50.46,50.64,124200.0,17.2015,17.2458,17.1743,17.2356,124200.0
2008-08-14 14:10:00,50.65,50.67,50.54,50.61,99900.0,17.239,17.2458,17.2015,17.2253,99900.0
2008-08-14 14:15:00,50.62,50.65,50.51,50.56,104600.0,17.2288,17.239,17.1913,17.2083,104600.0
2008-08-14 14:20:00,50.56,50.68,50.54,50.65,164700.0,17.2083,17.2492,17.2015,17.239,164700.0
2008-08-14 14:25:00,50.65,50.66,50.56,50.62,85000.0,17.239,17.2424,17.2083,17.2288,85000.0
2008-08-14 14:30:00,50.61,50.67,50.53,50.55,84600.0,17.2253,17.2458,17.1981,17.2049,84600.0
2008-08-14 14:35:00,50.56,50.59,50.44,50.45,124500.0,17.2083,17.2185,17.1675,17.1709,124500.0
2008-08-14 14:40:00,50.45,50.53,50.43,50.49,139600.0,17.1709,17.1981,17.1641,17.1845,139600.0
2008-08-14 14:45:00,50.49,50.5,50.26,50.26,353100.0,17.1845,17.1879,17.1062,17.1062,353100.0
2008-08-14 14:50:00,50.25,50.27,50.01,50.18,249600.0,17.1028,17.1096,17.0211,17.079,249600.0
2008-08-14 14:55:00,50.18,50.2,50.09,50.14,152000.0,17.079,17.0858,17.0484,17.0654,152000.0
2008-08-14 15:00:00,50.15,50.32,50.13,50.27,134800.0,17.0688,17.1266,17.062,17.1096,134800.0
2008-08-14 15:05:00,50.29,50.41,50.22,50.26,160700.0,17.1164,17.1573,17.0926,17.1062,160700.0
2008-08-14 15:10:00,50.28,50.36,50.02,50.21,311700.0,17.113,17.1403,17.0245,17.0892,311700.0
2008-08-14 15:15:00,50.21,50.32,50.18,50.27,133000.0,17.0892,17.1266,17.079,17.1096,133000.0
2008-08-14 15:20:00,50.27,50.37,50.24,50.33,204700.0,17.1096,17.1437,17.0994,17.13,204700.0
2008-08-14 15:25:00,50.33,50.34,50.12,50.14,184900.0,17.13,17.1335,17.0586,17.0654,184900.0
2008-08-14 15:30:00,50.15,50.32,50.13,50.3,186000.0,17.0688,17.1266,17.062,17.1198,186000.0
2008-08-14 15:35:00,50.31,50.49,50.24,50.46,255400.0,17.1232,17.1845,17.0994,17.1743,255400.0
2008-08-14 15:40:00,50.46,50.55,50.46,50.53,365300.0,17.1743,17.2049,17.1743,17.1981,365300.0
2008-08-14 15:45:00,50.53,50.82,50.5,50.79,507300.0,17.1981,17.2968,17.1879,17.2866,507300.0
2008-08-14 15:50:00,50.8,50.81,50.61,50.76,629100.0,17.29,17.2934,17.2253,17.2764,629100.0
2008-08-14 15:55:00,50.77,50.8,50.65,50.67,558600.0,17.2798,17.29,17.239,17.2458,558600.0
2008-08-15 09:30:00,49.75,50.09,49.5,49.67,279400.0,16.9326,17.0484,16.8476,16.9054,279400.0
2008-08-15 09:35:00,49.67,49.67,49.5,49.57,267900.0,16.9054,16.9054,16.8476,16.8714,267900.0
2008-08-15 09:40:00,49.58,49.6,49.34,49.53,274800.0,16.8748,16.8816,16.7931,16.8578,274800.0
2008-08-15 09:45:00,49.53,49.6,49.43,49.54,230400.0,16.8578,16.8816,16.8237,16.8612,230400.0
2008-08-15 09:50:00,49.52,49.52,49.32,49.36,242500.0,16.8544,16.8544,16.7863,16.7999,242500.0
2008-08-15 09:55:00,49.36,49.38,49.2,49.23,330700.0,16.7999,16.8067,16.7454,16.7557,330700.0
2008-08-15 10:00:00,49.23,49.26,48.7,48.73,552300.0,16.7557,16.7659,16.5753,16.5855,552300.0
2008-08-15 10:05:00,48.72,48.79,48.59,48.73,653300.0,16.5821,16.6059,16.5378,16.5855,653300.0
2008-08-15 10:10:00,48.72,48.92,48.7,48.75,293000.0,16.5821,16.6501,16.5753,16.5923,293000.0
2008-08-15 10:15:00,48.75,48.79,48.52,48.54,280300.0,16.5923,16.6059,16.514,16.5208,280300.0
2008-08-15 10:20:00,48.54,48.73,48.54,48.73,185400.0,16.5208,16.5855,16.5208,16.5855,185400.0
2008-08-15 10:25:00,48.73,48.98,48.7,48.9,197900.0,16.5855,16.6706,16.5753,16.6433,197900.0
2008-08-15 10:30:00,48.91,48.97,48.85,48.87,135500.0,16.6467,16.6672,16.6263,16.6331,135500.0
2008-08-15 10:35:00,48.87,48.87,48.68,48.76,139300.0,16.6331,16.6331,16.5685,16.5957,139300.0
2008-08-15 10:40:00,48.76,48.79,48.62,48.65,90400.0,16.5957,16.6059,16.548,16.5583,90400.0
2008-08-15 10:45:00,48.65,48.67,48.56,48.63,127800.0,16.5583,16.5651,16.5276,16.5514,127800.0
2008-08-15 10:50:00,48.62,48.63,48.49,48.6,259700.0,16.548,16.5514,16.5038,16.5412,259700.0
2008-08-15 10:55:00,48.59,48.62,48.53,48.58,122400.0,16.5378,16.548,16.5174,16.5344,122400.0
2008-08-15 11:00:00,48.58,48.75,48.58,48.73,182300.0,16.5344,16.5923,16.5344,16.5855,182300.0
2008-08-15 11:05:00,48.71,48.75,48.68,48.73,156200.0,16.5787,16.5923,16.5685,16.5855,156200.0
2008-08-15 11:10:00,48.73,48.78,48.62,48.64,219000.0,16.5855,16.6025,16.548,16.5548,219000.0
2008-08-15 11:15:00,48.65,48.71,48.55,48.59,145200.0,16.5583,16.5787,16.5242,16.5378,145200.0
2008-08-15 11:20:00,48.6,48.6,48.52,48.53,222600.0,16.5412,16.5412,16.514,16.5174,222600.0
2008-08-15 11:25:00,48.54,48.63,48.52,48.6,97700.0,16.5208,16.5514,16.514,16.5412,97700.0
2008-08-15 11:30:00,48.62,48.68,48.6,48.66,86400.0,16.548,16.5685,16.5412,16.5617,86400.0
2008-08-15 11:35:00,48.65,48.71,48.6,48.7,256100.0,16.5583,16.5787,16.5412,16.5753,256100.0
2008-08-15 11:40:00,48.71,48.96,48.69,48.95,105600.0,16.5787,16.6638,16.5719,16.6604,105600.0
2008-08-15 11:45:00,48.94,49.05,48.82,48.98,191000.0,16.657,16.6944,16.6161,16.6706,191000.0
2008-08-15 11:50:00,48.99,48.99,48.64,48.64,129900.0,16.674,16.674,16.5548,16.5548,129900.0
2008-08-15 11:55:00,48.66,48.81,48.61,48.8,134700.0,16.5617,16.6127,16.5446,16.6093,134700.0
2008-08-15 12:00:00,48.79,48.81,48.7,48.74,144400.0,16.6059,16.6127,16.5753,16.5889,144400.0
2008-08-15 12:05:00,48.73,48.74,48.66,48.7,142900.0,16.5855,16.5889,16.5617,16.5753,142900.0
2008-08-15 12:10:00,48.7,48.82,48.68,48.8,100800.0,16.5753,16.6161,16.5685,16.6093,100800.0
2008-08-15 12:15:00,48.81,48.82,48.72,48.75,202200.0,16.6127,16.6161,16.5821,16.5923,202200.0
2008-08-15 12:20:00,48.76,48.82,48.74,48.77,73600.0,16.5957,16.6161,16.5889,16.5991,73600.0
2008-08-15 12:25:00,48.76,48.76,48.6,48.61,193400.0,16.5957,16.5957,16.5412,16.5446,193400.0
2008-08-15 12:30:00,48.61,48.72,48.6,48.67,187500.0,16.5446,16.5821,16.5412,16.5651,187500.0
2008-08-15 12:35:00,48.68,48.75,48.65,48.7,193500.0,16.5685,16.5923,16.5583,16.5753,193500.0
2008-08-15 12:40:00,48.7,48.83,48.66,48.79,315700.0,16.5753,16.6195,16.5617,16.6059,315700.0
2008-08-15 12:45:00,48.81,48.87,48.7,48.83,193400.0,16.6127,16.6331,16.5753,16.6195,193400.0
2008-08-15 12:50:00,48.83,48.83,48.69,48.7,104500.0,16.6195,16.6195,16.5719,16.5753,104500.0
2008-08-15 12:55:00,48.7,48.75,48.63,48.71,67800.0,16.5753,16.5923,16.5514,16.5787,67800.0
2008-08-15 13:00:00,48.7,48.75,48.65,48.74,34200.0,16.5753,16.5923,16.5583,16.5889,34200.0
2008-08-15 13:05:00,48.74,48.81,48.7,48.8,162500.0,16.5889,16.6127,16.5753,16.6093,162500.0
2008-08-15 13:10:00,48.8,48.85,48.72,48.76,81900.0,16.6093,16.6263,16.5821,16.5957,81900.0
2008-08-15 13:15:00,48.77,48.83,48.73,48.8,131600.0,16.5991,16.6195,16.5855,16.6093,131600.0
2008-08-15 13:20:00,48.77,48.88,48.76,48.88,177000.0,16.5991,16.6365,16.5957,16.6365,177000.0
2008-08-15 13:25:00,48.88,48.93,48.86,48.93,107100.0,16.6365,16.6536,16.6297,16.6536,107100.0
2008-08-15 13:30:00,48.94,48.97,48.88,48.95,126200.0,16.657,16.6672,16.6365,16.6604,126200.0
2008-08-15 13:35:00,48.94,48.96,48.81,48.85,119000.0,16.657,16.6638,16.6127,16.6263,119000.0
2008-08-15 13:40:00,48.84,48.9,48.84,48.87,98200.0,16.6229,16.6433,16.6229,16.6331,98200.0
2008-08-15 13:45:00,48.87,48.93,48.83,48.85,124100.0,16.6331,16.6536,16.6195,16.6263,124100.0
2008-08-15 13:50:00,48.85,48.98,48.83,48.96,147400.0,16.6263,16.6706,16.6195,16.6638,147400.0
2008-08-15 13:55:00,48.96,49.02,48.92,48.97,272200.0,16.6638,16.6842,16.6501,16.6672,272200.0
2008-08-15 14:00:00,48.98,49.32,48.98,49.25,222900.0,16.6706,16.7863,16.6706,16.7625,222900.0
2008-08-15 14:05:00,49.26,49.27,49.19,49.19,98500.0,16.7659,16.7693,16.742,16.742,98500.0
2008-08-15 14:10:00,49.2,49.22,49.14,49.18,76200.0,16.7454,16.7523,16.725,16.7386,76200.0
2008-08-15 14:15:00,49.19,49.24,49.12,49.23,66100.0,16.742,16.7591,16.7182,16.7557,66100.0
2008-08-15 14:20:00,49.22,49.23,49.01,49.08,172200.0,16.7523,16.7557,16.6808,16.7046,172200.0
2008-08-15 14:25:00,49.08,49.27,49.04,49.15,332100.0,16.7046,16.7693,16.691,16.7284,332100.0
2008-08-15 14:30:00,49.15,49.17,48.95,48.98,143300.0,16.7284,16.7352,16.6604,16.6706,143300.0
2008-08-15 14:35:00,48.98,49.09,48.95,49.08,111300.0,16.6706,16.708,16.6604,16.7046,111300.0
2008-08-15 14:40:00,49.09,49.13,49.05,49.09,125300.0,16.708,16.7216,16.6944,16.708,125300.0
2008-08-15 14:45:00,49.1,49.11,49.05,49.07,92700.0,16.7114,16.7148,16.6944,16.7012,92700.0
2008-08-15 14:50:00,49.06,49.08,48.91,48.98,220400.0,16.6978,16.7046,16.6467,16.6706,220400.0
2008-08-15 14:55:00,48.98,48.99,48.92,48.95,136800.0,16.6706,16.674,16.6501,16.6604,136800.0
2008-08-15 15:00:00,48.96,48.96,48.93,48.96,131700.0,16.6638,16.6638,16.6536,16.6638,131700.0
2008-08-15 15:05:00,48.96,48.97,48.75,48.84,181500.0,16.6638,16.6672,16.5923,16.6229,181500.0
2008-08-15 15:10:00,48.84,48.88,48.75,48.86,139900.0,16.6229,16.6365,16.5923,16.6297,139900.0
2008-08-15 15:15:00,48.86,48.9,48.85,48.89,81000.0,16.6297,16.6433,16.6263,16.6399,81000.0
2008-08-15 15:20:00,48.88,48.88,48.76,48.79,134100.0,16.6365,16.6365,16.5957,16.6059,134100.0
2008-08-15 15:25:00,48.79,48.88,48.74,48.78,145300.0,16.6059,16.6365,16.5889,16.6025,145300.0
2008-08-15 15:30:00,48.77,48.82,48.74,48.75,120600.0,16.5991,16.6161,16.5889,16.5923,120600.0
2008-08-15 15:35:00,48.75,49.1,48.64,48.64,187100.0,16.5923,16.7114,16.5548,16.5548,187100.0
2008-08-15 15:40:00,48.64,48.83,48.61,48.8,240900.0,16.5548,16.6195,16.5446,16.6093,240900.0
2008-08-15 15:45:00,48.81,48.85,48.74,48.8,245100.0,16.6127,16.6263,16.5889,16.6093,245100.0
2008-08-15 15:50:00,48.79,48.86,48.76,48.77,351700.0,16.6059,16.6297,16.5957,16.5991,351700.0
2008-08-15 15:55:00,48.77,48.82,48.61,48.76,397900.0,16.5991,16.6161,16.5446,16.5957,397900.0
2008-08-18 09:30:00,49.8,49.9,49.63,49.65,306900.0,16.9497,16.9837,16.8918,16.8986,306900.0
2008-08-18 09:35:00,49.66,49.81,49.62,49.75,474300.0,16.902,16.9531,16.8884,16.9326,474300.0
2008-08-18 09:40:00,49.75,49.82,49.6,49.69,224300.0,16.9326,16.9565,16.8816,16.9122,224300.0
2008-08-18 09:45:00,49.69,49.7,49.53,49.65,281900.0,16.9122,16.9156,16.8578,16.8986,281900.0
2008-08-18 09:50:00,49.64,49.66,49.47,49.6,178900.0,16.8952,16.902,16.8373,16.8816,178900.0
2008-08-18 09:55:00,49.6,49.6,49.48,49.48,181000.0,16.8816,16.8816,16.8407,16.8407,181000.0
2008-08-18 10:00:00,49.47,49.48,49.32,49.35,194900.0,16.8373,16.8407,16.7863,16.7965,194900.0
2008-08-18 10:05:00,49.34,49.4,49.21,49.26,249900.0,16.7931,16.8135,16.7489,16.7659,249900.0
2008-08-18 10:10:00,49.26,49.29,49.11,49.18,172800.0,16.7659,16.7761,16.7148,16.7386,172800.0
2008-08-18 10:15:00,49.18,49.21,49.03,49.06,286200.0,16.7386,16.7489,16.6876,16.6978,286200.0
2008-08-18 10:20:00,49.06,49.09,48.92,49.02,203200.0,16.6978,16.708,16.6501,16.6842,203200.0
2008-08-18 10:25:00,49.02,49.08,49.01,49.05,82200.0,16.6842,16.7046,16.6808,16.6944,82200.0
2008-08-18 10:30:00,49.05,49.14,48.92,48.94,251500.0,16.6944,16.725,16.6501,16.657,251500.0
2008-08-18 10:35:00,48.93,48.97,48.61,48.79,296400.0,16.6536,16.6672,16.5446,16.6059,296400.0
2008-08-18 10:40:00,48.77,49.05,48.72,48.78,134300.0,16.5991,16.6944,16.5821,16.6025,134300.0
2008-08-18 10:45:00,48.77,48.86,48.55,48.74,241700.0,16.5991,16.6297,16.5242,16.5889,241700.0
2008-08-18 10:50:00,48.74,48.8,48.53,48.65,105300.0,16.5889,16.6093,16.5174,16.5583,105300.0
2008-08-18 10:55:00,48.64,48.68,48.62,48.67,105100.0,16.5548,16.5685,16.548,16.5651,105100.0
2008-08-18 11:00:00,48.66,48.84,48.62,48.83,149300.0,16.5617,16.6229,16.548,16.6195,149300.0
2008-08-18 11:05:00,48.84,48.84,48.66,48.74,92000.0,16.6229,16.6229,16.5617,16.5889,92000.0
2008-08-18 11:10:00,48.77,48.77,48.66,48.67,99900.0,16.5991,16.5991,16.5617,16.5651,99900.0
2008-08-18 11:15:00,48.67,48.78,48.67,48.72,80800.0,16.5651,16.6025,16.5651,16.5821,80800.0
2008-08-18 11:20:00,48.71,48.74,48.65,48.7,102700.0,16.5787,16.5889,16.5583,16.5753,102700.0
2008-08-18 11:25:00,48.68,48.77,48.67,48.69,75400.0,16.5685,16.5991,16.5651,16.5719,75400.0
2008-08-18 11:30:00,48.7,48.78,48.7,48.77,109700.0,16.5753,16.6025,16.5753,16.5991,109700.0
2008-08-18 11:35:00,48.77,49.0,48.69,48.93,175400.0,16.5991,16.6774,16.5719,16.6536,175400.0
2008-08-18 11:40:00,48.93,48.98,48.77,48.88,150500.0,16.6536,16.6706,16.5991,16.6365,150500.0
2008-08-18 11:45:00,48.9,48.94,48.66,48.74,134500.0,16.6433,16.657,16.5617,16.5889,134500.0
2008-08-18 11:50:00,48.74,48.8,48.68,48.75,45000.0,16.5889,16.6093,16.5685,16.5923,45000.0
2008-08-18 11:55:00,48.77,48.93,48.76,48.92,86400.0,16.5991,16.6536,16.5957,16.6501,86400.0
2008-08-18 12:00:00,48.94,49.06,48.9,48.99,145900.0,16.657,16.6978,16.6433,16.674,145900.0
2008-08-18 12:05:00,48.99,49.15,48.98,49.04,121300.0,16.674,16.7284,16.6706,16.691,121300.0
2008-08-18 12:10:00,49.03,49.04,48.98,49.01,91000.0,16.6876,16.691,16.6706,16.6808,91000.0
2008-08-18 12:15:00,49.0,49.05,48.82,48.89,124300.0,16.6774,16.6944,16.6161,16.6399,124300.0
2008-08-18 12:20:00,48.9,48.94,48.8,48.88,55700.0,16.6433,16.657,16.6093,16.6365,55700.0
2008-08-18 12:25:00,48.87,48.93,48.82,48.87,60800.0,16.6331,16.6536,16.6161,16.6331,60800.0
2008-08-18 12:30:00,48.88,48.89,48.82,48.86,43500.0,16.6365,16.6399,16.6161,16.6297,43500.0
2008-08-18 12:35:00,48.87,49.0,48.81,48.98,89800.0,16.6331,16.6774,16.6127,16.6706,89800.0
2008-08-18 12:40:00,48.99,49.0,48.8,48.84,76200.0,16.674,16.6774,16.6093,16.6229,76200.0
2008-08-18 12:45:00,48.85,48.92,48.82,48.86,49200.0,16.6263,16.6501,16.6161,16.6297,49200.0
2008-08-18 12:50:00,48.87,48.89,48.81,48.84,37200.0,16.6331,16.6399,16.6127,16.6229,37200.0
2008-08-18 12:55:00,48.82,48.86,48.65,48.66,91900.0,16.6161,16.6297,16.5583,16.5617,91900.0
2008-08-18 13:00:00,48.66,48.66,48.53,48.55,128600.0,16.5617,16.5617,16.5174,16.5242,128600.0
2008-08-18 13:05:00,48.55,48.59,48.53,48.59,65600.0,16.5242,16.5378,16.5174,16.5378,65600.0
2008-08-18 13:10:00,48.59,48.63,48.53,48.57,57000.0,16.5378,16.5514,16.5174,16.531,57000.0
2008-08-18 13:15:00,48.56,48.61,48.51,48.57,64900.0,16.5276,16.5446,16.5106,16.531,64900.0
2008-08-18 13:20:00,48.56,48.6,48.51,48.53,84600.0,16.5276,16.5412,16.5106,16.5174,84600.0
2008-08-18 13:25:00,48.52,48.53,48.41,48.42,110200.0,16.514,16.5174,16.4766,16.48,110200.0
2008-08-18 13:30:00,48.42,48.45,48.23,48.28,225400.0,16.48,16.4902,16.4153,16.4323,225400.0
2008-08-18 13:35:00,48.28,48.3,48.12,48.13,124200.0,16.4323,16.4391,16.3779,16.3813,124200.0
2008-08-18 13:40:00,48.14,48.17,48.03,48.08,246800.0,16.3847,16.3949,16.3472,16.3643,246800.0
2008-08-18 13:45:00,48.08,48.28,48.07,48.19,245300.0,16.3643,16.4323,16.3608,16.4017,245300.0
2008-08-18 13:50:00,48.19,48.27,48.13,48.19,89000.0,16.4017,16.4289,16.3813,16.4017,89000.0
2008-08-18 13:55:00,48.19,48.24,47.99,48.05,220400.0,16.4017,16.4187,16.3336,16.354,220400.0
2008-08-18 14:00:00,48.04,48.08,48.0,48.02,87400.0,16.3506,16.3643,16.337,16.3438,87400.0
2008-08-18 14:05:00,48.01,48.03,47.96,47.99,190300.0,16.3404,16.3472,16.3234,16.3336,190300.0
2008-08-18 14:10:00,47.99,48.08,47.96,47.97,115700.0,16.3336,16.3643,16.3234,16.3268,115700.0
2008-08-18 14:15:00,47.97,47.97,47.77,47.79,169400.0,16.3268,16.3268,16.2587,16.2655,169400.0
2008-08-18 14:20:00,47.79,47.8,47.56,47.68,260300.0,16.2655,16.269,16.1873,16.2281,260300.0
2008-08-18 14:25:00,47.68,47.84,47.62,47.66,175600.0,16.2281,16.2826,16.2077,16.2213,175600.0
2008-08-18 14:30:00,47.66,47.66,47.46,47.52,215300.0,16.2213,16.2213,16.1532,16.1737,215300.0
2008-08-18 14:35:00,47.53,47.53,47.42,47.47,179100.0,16.1771,16.1771,16.1396,16.1566,179100.0
2008-08-18 14:40:00,47.47,47.76,47.44,47.63,255900.0,16.1566,16.2553,16.1464,16.2111,255900.0
2008-08-18 14:45:00,47.64,47.88,47.63,47.85,124100.0,16.2145,16.2962,16.2111,16.286,124100.0
2008-08-18 14:50:00,47.86,48.0,47.83,47.99,115300.0,16.2894,16.337,16.2792,16.3336,115300.0
2008-08-18 14:55:00,47.99,48.0,47.79,47.82,123700.0,16.3336,16.337,16.2655,16.2758,123700.0
2008-08-18 15:00:00,47.83,47.89,47.71,47.72,94700.0,16.2792,16.2996,16.2383,16.2417,94700.0
2008-08-18 15:05:00,47.72,47.77,47.66,47.75,100300.0,16.2417,16.2587,16.2213,16.2519,100300.0
2008-08-18 15:10:00,47.76,47.95,47.73,47.93,131200.0,16.2553,16.32,16.2451,16.3132,131200.0
2008-08-18 15:15:00,47.94,47.97,47.86,47.89,126200.0,16.3166,16.3268,16.2894,16.2996,126200.0
2008-08-18 15:20:00,47.89,47.89,47.75,47.81,113700.0,16.2996,16.2996,16.2519,16.2724,113700.0
2008-08-18 15:25:00,47.82,47.94,47.78,47.92,158500.0,16.2758,16.3166,16.2621,16.3098,158500.0
2008-08-18 15:30:00,47.92,47.93,47.86,47.91,121000.0,16.3098,16.3132,16.2894,16.3064,121000.0
2008-08-18 15:35:00,47.91,47.98,47.85,47.92,144400.0,16.3064,16.3302,16.286,16.3098,144400.0
2008-08-18 15:40:00,47.91,47.96,47.89,47.9,166400.0,16.3064,16.3234,16.2996,16.303,166400.0
2008-08-18 15:45:00,47.9,47.9,47.76,47.78,230000.0,16.303,16.303,16.2553,16.2621,230000.0
2008-08-18 15:50:00,47.79,47.86,47.67,47.83,330100.0,16.2655,16.2894,16.2247,16.2792,330100.0
2008-08-18 15:55:00,47.83,47.9,47.66,47.73,424400.0,16.2792,16.303,16.2213,16.2451,424400.0
2008-08-19 09:30:00,46.62,47.04,46.6,46.95,438900.0,15.8673,16.0103,15.8605,15.9797,438900.0
2008-08-19 09:35:00,46.96,47.57,46.95,47.2,411300.0,15.9831,16.1907,15.9797,16.0647,411300.0
2008-08-19 09:40:00,47.2,48.09,47.19,47.82,762900.0,16.0647,16.3677,16.0613,16.2758,762900.0
2008-08-19 09:45:00,47.83,47.94,47.77,47.82,407600.0,16.2792,16.3166,16.2587,16.2758,407600.0
2008-08-19 09:50:00,47.82,47.86,47.11,47.14,370800.0,16.2758,16.2894,16.0341,16.0443,370800.0
2008-08-19 09:55:00,47.13,47.24,47.03,47.16,379000.0,16.0409,16.0784,16.0069,16.0511,379000.0
2008-08-19 10:00:00,47.17,47.59,47.17,47.55,216000.0,16.0545,16.1975,16.0545,16.1839,216000.0
2008-08-19 10:05:00,47.54,47.69,47.5,47.65,196300.0,16.1805,16.2315,16.1668,16.2179,196300.0
2008-08-19 10:10:00,47.65,47.69,47.4,47.4,326300.0,16.2179,16.2315,16.1328,16.1328,326300.0
2008-08-19 10:15:00,47.64,47.9,47.6,47.89,294000.0,16.2145,16.303,16.2009,16.2996,294000.0
2008-08-19 10:20:00,47.88,48.33,47.86,48.18,583100.0,16.2962,16.4493,16.2894,16.3983,583100.0
2008-08-19 10:25:00,48.18,48.31,48.04,48.19,382100.0,16.3983,16.4425,16.3506,16.4017,382100.0
2008-08-19 10:30:00,48.21,48.4,48.17,48.37,361600.0,16.4085,16.4732,16.3949,16.463,361600.0
2008-08-19 10:35:00,48.38,48.88,48.38,48.73,511800.0,16.4664,16.6365,16.4664,16.5855,511800.0
2008-08-19 10:40:00,48.7,48.78,48.57,48.59,239700.0,16.5753,16.6025,16.531,16.5378,239700.0
2008-08-19 10:45:00,48.6,48.7,48.37,48.52,679300.0,16.5412,16.5753,16.463,16.514,679300.0
2008-08-19 10:50:00,48.53,48.63,48.4,48.48,255300.0,16.5174,16.5514,16.4732,16.5004,255300.0
2008-08-19 10:55:00,48.48,48.52,48.34,48.44,209300.0,16.5004,16.514,16.4527,16.4868,209300.0
2008-08-19 11:00:00,48.46,48.5,48.43,48.47,81500.0,16.4936,16.5072,16.4834,16.497,81500.0
2008-08-19 11:05:00,48.49,48.79,48.49,48.79,184500.0,16.5038,16.6059,16.5038,16.6059,184500.0
2008-08-19 11:10:00,48.78,48.98,48.75,48.88,157100.0,16.6025,16.6706,16.5923,16.6365,157100.0
2008-08-19 11:15:00,48.89,48.94,48.77,48.77,182500.0,16.6399,16.657,16.5991,16.5991,182500.0
2008-08-19 11:20:00,48.76,49.06,48.72,49.04,356700.0,16.5957,16.6978,16.5821,16.691,356700.0
2008-08-19 11:25:00,49.05,49.11,48.88,48.93,208800.0,16.6944,16.7148,16.6365,16.6536,208800.0
2008-08-19 11:30:00,48.92,48.99,48.83,48.88,160400.0,16.6501,16.674,16.6195,16.6365,160400.0
2008-08-19 11:35:00,48.9,49.08,48.9,49.01,289900.0,16.6433,16.7046,16.6433,16.6808,289900.0
2008-08-19 11:40:00,49.02,49.35,48.99,49.34,256300.0,16.6842,16.7965,16.674,16.7931,256300.0
2008-08-19 11:45:00,49.35,49.39,49.22,49.26,249800.0,16.7965,16.8101,16.7523,16.7659,249800.0
2008-08-19 11:50:00,49.27,49.28,49.12,49.18,152000.0,16.7693,16.7727,16.7182,16.7386,152000.0
2008-08-19 11:55:00,49.18,49.29,49.1,49.29,224600.0,16.7386,16.7761,16.7114,16.7761,224600.0
2008-08-19 12:00:00,49.29,49.45,49.2,49.43,272800.0,16.7761,16.8305,16.7454,16.8237,272800.0
2008-08-19 12:05:00,49.42,49.58,49.35,49.55,430300.0,16.8203,16.8748,16.7965,16.8646,430300.0
2008-08-19 12:10:00,49.55,49.73,49.53,49.61,390600.0,16.8646,16.9258,16.8578,16.885,390600.0
2008-08-19 12:15:00,49.61,49.63,49.48,49.5,181500.0,16.885,16.8918,16.8407,16.8476,181500.0
2008-08-19 12:20:00,49.51,49.55,49.42,49.54,128000.0,16.851,16.8646,16.8203,16.8612,128000.0
2008-08-19 12:25:00,49.54,49.69,49.52,49.67,239100.0,16.8612,16.9122,16.8544,16.9054,239100.0
2008-08-19 12:30:00,49.67,49.77,49.65,49.77,85800.0,16.9054,16.9395,16.8986,16.9395,85800.0
2008-08-19 12:35:00,49.76,49.77,49.5,49.57,101500.0,16.936,16.9395,16.8476,16.8714,101500.0
2008-08-19 12:40:00,49.57,49.76,49.56,49.74,150900.0,16.8714,16.936,16.868,16.9292,150900.0
2008-08-19 12:45:00,49.75,49.79,49.74,49.75,120500.0,16.9326,16.9463,16.9292,16.9326,120500.0
2008-08-19 12:50:00,49.76,49.92,49.74,49.92,144000.0,16.936,16.9905,16.9292,16.9905,144000.0
2008-08-19 12:55:00,49.92,50.04,49.83,50.04,176900.0,16.9905,17.0313,16.9599,17.0313,176900.0
2008-08-19 13:00:00,50.03,50.07,49.8,49.84,222400.0,17.0279,17.0416,16.9497,16.9633,222400.0
2008-08-19 13:05:00,49.85,49.9,49.75,49.8,162600.0,16.9667,16.9837,16.9326,16.9497,162600.0
2008-08-19 13:10:00,49.81,49.84,49.75,49.75,165500.0,16.9531,16.9633,16.9326,16.9326,165500.0
2008-08-19 13:15:00,49.75,49.83,49.73,49.82,107800.0,16.9326,16.9599,16.9258,16.9565,107800.0
2008-08-19 13:20:00,49.82,49.92,49.78,49.8,232800.0,16.9565,16.9905,16.9429,16.9497,232800.0
2008-08-19 13:25:00,49.82,49.82,49.58,49.61,257900.0,16.9565,16.9565,16.8748,16.885,257900.0
2008-08-19 13:30:00,49.61,49.68,49.46,49.49,233500.0,16.885,16.9088,16.8339,16.8442,233500.0
2008-08-19 13:35:00,49.47,49.6,49.46,49.53,218700.0,16.8373,16.8816,16.8339,16.8578,218700.0
2008-08-19 13:40:00,49.54,49.76,49.49,49.67,222900.0,16.8612,16.936,16.8442,16.9054,222900.0
2008-08-19 13:45:00,49.68,49.77,49.61,49.71,227300.0,16.9088,16.9395,16.885,16.919,227300.0
2008-08-19 13:50:00,49.71,49.76,49.67,49.7,88200.0,16.919,16.936,16.9054,16.9156,88200.0
2008-08-19 13:55:00,49.7,49.76,49.63,49.66,118400.0,16.9156,16.936,16.8918,16.902,118400.0
2008-08-19 14:00:00,49.65,49.68,49.48,49.49,202700.0,16.8986,16.9088,16.8407,16.8442,202700.0
2008-08-19 14:05:00,49.49,49.64,49.48,49.64,154700.0,16.8442,16.8952,16.8407,16.8952,154700.0
2008-08-19 14:10:00,49.62,49.72,49.62,49.66,152100.0,16.8884,16.9224,16.8884,16.902,152100.0
2008-08-19 14:15:00,49.67,49.83,49.66,49.8,117600.0,16.9054,16.9599,16.902,16.9497,117600.0
2008-08-19 14:20:00,49.8,49.84,49.66,49.71,127400.0,16.9497,16.9633,16.902,16.919,127400.0
2008-08-19 14:25:00,49.71,49.78,49.71,49.78,173900.0,16.919,16.9429,16.919,16.9429,173900.0
2008-08-19 14:30:00,49.77,49.84,49.76,49.83,171000.0,16.9395,16.9633,16.936,16.9599,171000.0
2008-08-19 14:35:00,49.83,49.87,49.79,49.84,126900.0,16.9599,16.9735,16.9463,16.9633,126900.0
2008-08-19 14:40:00,49.84,49.85,49.63,49.63,169500.0,16.9633,16.9667,16.8918,16.8918,169500.0
2008-08-19 14:45:00,49.63,49.83,49.58,49.75,170300.0,16.8918,16.9599,16.8748,16.9326,170300.0
2008-08-19 14:50:00,49.76,49.9,49.76,49.87,71700.0,16.936,16.9837,16.936,16.9735,71700.0
2008-08-19 14:55:00,49.87,50.0,49.79,49.95,104700.0,16.9735,17.0177,16.9463,17.0007,104700.0
2008-08-19 15:00:00,49.94,49.96,49.8,49.82,85400.0,16.9973,17.0041,16.9497,16.9565,85400.0
2008-08-19 15:05:00,49.82,49.9,49.8,49.85,107600.0,16.9565,16.9837,16.9497,16.9667,107600.0
2008-08-19 15:10:00,49.86,49.98,49.84,49.98,134500.0,16.9701,17.0109,16.9633,17.0109,134500.0
2008-08-19 15:15:00,49.97,49.98,49.82,49.83,97400.0,17.0075,17.0109,16.9565,16.9599,97400.0
2008-08-19 15:20:00,49.83,50.01,49.81,50.01,168600.0,16.9599,17.0211,16.9531,17.0211,168600.0
2008-08-19 15:25:00,50.01,50.08,49.99,50.01,129800.0,17.0211,17.045,17.0143,17.0211,129800.0
2008-08-19 15:30:00,50.01,50.03,49.83,49.83,267100.0,17.0211,17.0279,16.9599,16.9599,267100.0
2008-08-19 15:35:00,49.83,49.87,49.81,49.85,219500.0,16.9599,16.9735,16.9531,16.9667,219500.0
2008-08-19 15:40:00,49.85,49.85,49.68,49.73,380200.0,16.9667,16.9667,16.9088,16.9258,380200.0
2008-08-19 15:45:00,49.74,49.8,49.72,49.79,272500.0,16.9292,16.9497,16.9224,16.9463,272500.0
2008-08-19 15:50:00,49.79,49.86,49.75,49.75,486600.0,16.9463,16.9701,16.9326,16.9326,486600.0
2008-08-19 15:55:00,49.75,49.8,49.7,49.73,477900.0,16.9326,16.9497,16.9156,16.9258,477900.0
2008-08-20 09:30:00,50.75,51.1,50.68,51.1,722000.0,17.273,17.3921,17.2492,17.3921,722000.0
2008-08-20 09:35:00,51.07,51.84,50.95,51.49,1846800.0,17.3819,17.644,17.3411,17.5249,1846800.0
2008-08-20 09:40:00,51.5,51.61,51.29,51.3,645500.0,17.5283,17.5657,17.4568,17.4602,645500.0
2008-08-20 09:45:00,51.3,51.39,51.15,51.16,423000.0,17.4602,17.4908,17.4091,17.4125,423000.0
2008-08-20 09:50:00,51.15,51.33,50.89,51.25,488000.0,17.4091,17.4704,17.3206,17.4432,488000.0
2008-08-20 09:55:00,51.24,51.38,51.13,51.22,275200.0,17.4398,17.4874,17.4023,17.433,275200.0
2008-08-20 10:00:00,51.22,51.27,51.12,51.26,267400.0,17.433,17.45,17.3989,17.4466,267400.0
2008-08-20 10:05:00,51.26,51.42,51.23,51.38,318500.0,17.4466,17.501,17.4364,17.4874,318500.0
2008-08-20 10:10:00,51.38,51.39,51.05,51.32,290800.0,17.4874,17.4908,17.3751,17.467,290800.0
2008-08-20 10:15:00,51.33,51.4,51.29,51.36,327600.0,17.4704,17.4942,17.4568,17.4806,327600.0
2008-08-20 10:20:00,51.36,51.39,51.2,51.35,354900.0,17.4806,17.4908,17.4262,17.4772,354900.0
2008-08-20 10:25:00,51.35,51.5,51.23,51.24,543000.0,17.4772,17.5283,17.4364,17.4398,543000.0
2008-08-20 10:30:00,51.49,51.57,51.37,51.43,387000.0,17.5249,17.5521,17.484,17.5044,387000.0
2008-08-20 10:35:00,51.42,51.42,50.58,51.16,840500.0,17.501,17.501,17.2151,17.4125,840500.0
2008-08-20 10:40:00,51.17,51.63,51.13,51.63,393800.0,17.4159,17.5725,17.4023,17.5725,393800.0
2008-08-20 10:45:00,51.62,51.79,51.53,51.61,349300.0,17.5691,17.627,17.5385,17.5657,349300.0
2008-08-20 10:50:00,51.6,51.63,51.26,51.28,338400.0,17.5623,17.5725,17.4466,17.4534,338400.0
2008-08-20 10:55:00,51.27,51.33,51.19,51.2,363200.0,17.45,17.4704,17.4228,17.4262,363200.0
2008-08-20 11:00:00,51.2,51.29,50.97,51.28,398400.0,17.4262,17.4568,17.3479,17.4534,398400.0
2008-08-20 11:05:00,51.29,51.31,51.09,51.2,194600.0,17.4568,17.4636,17.3887,17.4262,194600.0
2008-08-20 11:10:00,51.19,51.92,50.82,50.94,564700.0,17.4228,17.6712,17.2968,17.3377,564700.0
2008-08-20 11:15:00,50.95,51.07,50.89,51.01,183500.0,17.3411,17.3819,17.3206,17.3615,183500.0
2008-08-20 11:20:00,50.99,51.06,50.75,50.75,146900.0,17.3547,17.3785,17.273,17.273,146900.0
2008-08-20 11:25:00,50.76,50.79,50.51,50.57,293600.0,17.2764,17.2866,17.1913,17.2117,293600.0
2008-08-20 11:30:00,50.56,50.86,50.56,50.86,125600.0,17.2083,17.3104,17.2083,17.3104,125600.0
2008-08-20 11:35:00,50.86,51.06,50.84,51.01,196600.0,17.3104,17.3785,17.3036,17.3615,196600.0
2008-08-20 11:40:00,51.01,51.01,50.83,50.95,105200.0,17.3615,17.3615,17.3002,17.3411,105200.0
2008-08-20 11:45:00,50.96,51.02,50.87,51.0,96400.0,17.3445,17.3649,17.3138,17.3581,96400.0
2008-08-20 11:50:00,50.99,51.0,50.89,50.94,93800.0,17.3547,17.3581,17.3206,17.3377,93800.0
2008-08-20 11:55:00,50.94,51.01,50.9,50.94,90900.0,17.3377,17.3615,17.3241,17.3377,90900.0
2008-08-20 12:00:00,50.93,51.04,50.93,50.99,77500.0,17.3343,17.3717,17.3343,17.3547,77500.0
2008-08-20 12:05:00,50.99,50.99,50.93,50.99,51700.0,17.3547,17.3547,17.3343,17.3547,51700.0
2008-08-20 12:10:00,51.0,51.04,50.9,50.91,90500.0,17.3581,17.3717,17.3241,17.3275,90500.0
2008-08-20 12:15:00,50.91,50.95,50.87,50.9,115400.0,17.3275,17.3411,17.3138,17.3241,115400.0
2008-08-20 12:20:00,50.91,50.96,50.89,50.96,96700.0,17.3275,17.3445,17.3206,17.3445,96700.0
2008-08-20 12:25:00,50.96,51.15,50.91,51.14,132600.0,17.3445,17.4091,17.3275,17.4057,132600.0
2008-08-20 12:30:00,51.15,51.28,51.13,51.2,106800.0,17.4091,17.4534,17.4023,17.4262,106800.0
2008-08-20 12:35:00,51.21,51.22,51.06,51.12,65100.0,17.4296,17.433,17.3785,17.3989,65100.0
2008-08-20 12:40:00,51.11,51.21,51.05,51.17,120700.0,17.3955,17.4296,17.3751,17.4159,120700.0
2008-08-20 12:45:00,51.17,51.23,51.09,51.19,71500.0,17.4159,17.4364,17.3887,17.4228,71500.0
2008-08-20 12:50:00,51.19,51.19,51.01,51.02,70900.0,17.4228,17.4228,17.3615,17.3649,70900.0
2008-08-20 12:55:00,51.02,51.17,51.01,51.16,60400.0,17.3649,17.4159,17.3615,17.4125,60400.0
2008-08-20 13:00:00,51.16,51.2,51.14,51.19,63900.0,17.4125,17.4262,17.4057,17.4228,63900.0
2008-08-20 13:05:00,51.19,51.2,51.04,51.04,62200.0,17.4228,17.4262,17.3717,17.3717,62200.0
2008-08-20 13:10:00,51.04,51.06,50.96,51.05,149800.0,17.3717,17.3785,17.3445,17.3751,149800.0
2008-08-20 13:15:00,51.05,51.19,51.01,51.19,62300.0,17.3751,17.4228,17.3615,17.4228,62300.0
2008-08-20 13:20:00,51.19,51.21,51.13,51.2,92600.0,17.4228,17.4296,17.4023,17.4262,92600.0
2008-08-20 13:25:00,51.2,51.24,51.17,51.2,108300.0,17.4262,17.4398,17.4159,17.4262,108300.0
2008-08-20 13:30:00,51.2,51.3,51.19,51.26,93700.0,17.4262,17.4602,17.4228,17.4466,93700.0
2008-08-20 13:35:00,51.27,51.34,51.26,51.27,71000.0,17.45,17.4738,17.4466,17.45,71000.0
2008-08-20 13:40:00,51.27,51.28,51.14,51.19,77000.0,17.45,17.4534,17.4057,17.4228,77000.0
2008-08-20 13:45:00,51.19,51.3,51.14,51.27,175700.0,17.4228,17.4602,17.4057,17.45,175700.0
2008-08-20 13:50:00,51.28,51.35,51.19,51.22,90800.0,17.4534,17.4772,17.4228,17.433,90800.0
2008-08-20 13:55:00,51.22,51.31,51.2,51.2,50100.0,17.433,17.4636,17.4262,17.4262,50100.0
2008-08-20 14:00:00,51.21,51.46,51.2,51.39,135100.0,17.4296,17.5146,17.4262,17.4908,135100.0
2008-08-20 14:05:00,51.4,51.5,51.38,51.5,101500.0,17.4942,17.5283,17.4874,17.5283,101500.0
2008-08-20 14:10:00,51.49,51.67,51.47,51.64,118100.0,17.5249,17.5861,17.5181,17.5759,118100.0
2008-08-20 14:15:00,51.64,51.68,51.55,51.6,102700.0,17.5759,17.5895,17.5453,17.5623,102700.0
2008-08-20 14:20:00,51.61,51.92,51.59,51.89,203900.0,17.5657,17.6712,17.5589,17.661,203900.0
2008-08-20 14:25:00,51.89,51.99,51.88,51.98,157700.0,17.661,17.695,17.6576,17.6916,157700.0
2008-08-20 14:30:00,51.98,52.0,51.77,51.96,110100.0,17.6916,17.6984,17.6202,17.6848,110100.0
2008-08-20 14:35:00,51.94,52.08,51.9,52.04,176900.0,17.678,17.7257,17.6644,17.7121,176900.0
2008-08-20 14:40:00,52.04,52.09,51.98,52.01,230500.0,17.7121,17.7291,17.6916,17.7018,230500.0
2008-08-20 14:45:00,52.01,52.19,52.0,52.13,212300.0,17.7018,17.7631,17.6984,17.7427,212300.0
2008-08-20 14:50:00,52.14,52.33,52.14,52.31,188900.0,17.7461,17.8108,17.7461,17.804,188900.0
2008-08-20 14:55:00,52.31,52.31,52.13,52.13,148200.0,17.804,17.804,17.7427,17.7427,148200.0
2008-08-20 15:00:00,52.13,52.13,52.0,52.04,231100.0,17.7427,17.7427,17.6984,17.7121,231100.0
2008-08-20 15:05:00,52.03,52.15,52.03,52.12,185800.0,17.7087,17.7495,17.7087,17.7393,185800.0
2008-08-20 15:10:00,52.11,52.2,52.09,52.17,92700.0,17.7359,17.7665,17.7291,17.7563,92700.0
2008-08-20 15:15:00,52.16,52.18,52.08,52.13,236200.0,17.7529,17.7597,17.7257,17.7427,236200.0
2008-08-20 15:20:00,52.13,52.14,51.93,51.95,151400.0,17.7427,17.7461,17.6746,17.6814,151400.0
2008-08-20 15:25:00,51.95,52.17,51.92,52.15,170600.0,17.6814,17.7563,17.6712,17.7495,170600.0
2008-08-20 15:30:00,52.15,52.16,51.99,52.01,239600.0,17.7495,17.7529,17.695,17.7018,239600.0
2008-08-20 15:35:00,52.01,52.3,52.0,52.23,411600.0,17.7018,17.8005,17.6984,17.7767,411600.0
2008-08-20 15:40:00,52.23,52.28,52.12,52.22,312500.0,17.7767,17.7937,17.7393,17.7733,312500.0
2008-08-20 15:45:00,52.22,52.23,51.94,52.0,528300.0,17.7733,17.7767,17.678,17.6984,528300.0
2008-08-20 15:50:00,52.0,52.03,51.86,51.91,553100.0,17.6984,17.7087,17.6508,17.6678,553100.0
2008-08-20 15:55:00,51.91,51.96,51.01,51.84,1308000.0,17.6678,17.6848,17.3615,17.644,1308000.0
2008-08-21 09:30:00,53.13,53.75,53.11,53.75,723200.0,18.083,18.2941,18.0762,18.2941,723200.0
2008-08-21 09:35:00,53.73,53.79,53.42,53.59,838100.0,18.2873,18.3077,18.1817,18.2396,838100.0
2008-08-21 09:40:00,53.59,53.6,53.36,53.48,631800.0,18.2396,18.243,18.1613,18.2022,631800.0
2008-08-21 09:45:00,53.48,53.65,53.39,53.52,548100.0,18.2022,18.26,18.1715,18.2158,548100.0
2008-08-21 09:50:00,53.51,53.54,53.46,53.47,288000.0,18.2124,18.2226,18.1954,18.1988,288000.0
2008-08-21 09:55:00,53.47,53.48,53.3,53.34,317600.0,18.1988,18.2022,18.1409,18.1545,317600.0
2008-08-21 10:00:00,53.34,53.37,53.15,53.28,427900.0,18.1545,18.1647,18.0898,18.1341,427900.0
2008-08-21 10:05:00,53.28,53.44,53.27,53.42,281600.0,18.1341,18.1886,18.1307,18.1817,281600.0
2008-08-21 10:10:00,53.43,53.45,53.31,53.38,339900.0,18.1851,18.192,18.1443,18.1681,339900.0
2008-08-21 10:15:00,53.38,53.41,53.3,53.35,253500.0,18.1681,18.1783,18.1409,18.1579,253500.0
2008-08-21 10:20:00,53.35,53.37,53.2,53.3,219200.0,18.1579,18.1647,18.1069,18.1409,219200.0
2008-08-21 10:25:00,53.31,53.38,53.17,53.23,214600.0,18.1443,18.1681,18.0967,18.1171,214600.0
2008-08-21 10:30:00,53.23,53.32,53.22,53.26,297700.0,18.1171,18.1477,18.1137,18.1273,297700.0
2008-08-21 10:35:00,53.27,53.29,53.14,53.22,336800.0,18.1307,18.1375,18.0864,18.1137,336800.0
2008-08-21 10:40:00,53.23,53.37,53.17,53.37,208200.0,18.1171,18.1647,18.0967,18.1647,208200.0
2008-08-21 10:45:00,53.37,53.42,53.32,53.35,229200.0,18.1647,18.1817,18.1477,18.1579,229200.0
2008-08-21 10:50:00,53.36,53.68,53.35,53.59,481500.0,18.1613,18.2702,18.1579,18.2396,481500.0
2008-08-21 10:55:00,53.6,53.74,53.56,53.73,265600.0,18.243,18.2907,18.2294,18.2873,265600.0
2008-08-21 11:00:00,53.72,53.85,53.69,53.79,254100.0,18.2839,18.3281,18.2736,18.3077,254100.0
2008-08-21 11:05:00,53.8,53.88,53.73,53.87,179500.0,18.3111,18.3383,18.2873,18.3349,179500.0
2008-08-21 11:10:00,53.88,53.91,53.8,53.83,167000.0,18.3383,18.3485,18.3111,18.3213,167000.0
2008-08-21 11:15:00,53.83,53.85,53.69,53.69,191400.0,18.3213,18.3281,18.2736,18.2736,191400.0
2008-08-21 11:20:00,53.69,53.71,53.55,53.56,229400.0,18.2736,18.2804,18.226,18.2294,229400.0
2008-08-21 11:25:00,53.56,53.58,53.45,53.51,242900.0,18.2294,18.2362,18.192,18.2124,242900.0
2008-08-21 11:30:00,53.51,53.71,53.51,53.58,168700.0,18.2124,18.2804,18.2124,18.2362,168700.0
2008-08-21 11:35:00,53.57,53.62,53.5,53.59,124400.0,18.2328,18.2498,18.209,18.2396,124400.0
2008-08-21 11:40:00,53.59,53.88,53.56,53.86,289100.0,18.2396,18.3383,18.2294,18.3315,289100.0
2008-08-21 11:45:00,53.86,53.95,53.76,53.83,145900.0,18.3315,18.3621,18.2975,18.3213,145900.0
2008-08-21 11:50:00,53.85,53.9,53.73,53.79,119900.0,18.3281,18.3451,18.2873,18.3077,119900.0
2008-08-21 11:55:00,53.79,53.97,53.77,53.94,255200.0,18.3077,18.3689,18.3009,18.3587,255200.0
2008-08-21 12:00:00,53.94,54.03,53.89,53.91,266200.0,18.3587,18.3894,18.3417,18.3485,266200.0
2008-08-21 12:05:00,53.91,53.91,53.73,53.78,135600.0,18.3485,18.3485,18.2873,18.3043,135600.0
2008-08-21 12:10:00,53.78,53.86,53.77,53.82,110700.0,18.3043,18.3315,18.3009,18.3179,110700.0
2008-08-21 12:15:00,53.81,53.87,53.79,53.82,100500.0,18.3145,18.3349,18.3077,18.3179,100500.0
2008-08-21 12:20:00,53.82,53.86,53.77,53.82,131900.0,18.3179,18.3315,18.3009,18.3179,131900.0
2008-08-21 12:25:00,53.81,53.88,53.77,53.85,140500.0,18.3145,18.3383,18.3009,18.3281,140500.0
2008-08-21 12:30:00,53.85,53.86,53.82,53.83,84200.0,18.3281,18.3315,18.3179,18.3213,84200.0
2008-08-21 12:35:00,53.83,53.89,53.83,53.87,94700.0,18.3213,18.3417,18.3213,18.3349,94700.0
2008-08-21 12:40:00,53.87,53.94,53.86,53.93,86600.0,18.3349,18.3587,18.3315,18.3553,86600.0
2008-08-21 12:45:00,53.91,54.0,53.89,53.99,66100.0,18.3485,18.3792,18.3417,18.3757,66100.0
2008-08-21 12:50:00,53.98,53.98,53.9,53.93,119300.0,18.3723,18.3723,18.3451,18.3553,119300.0
2008-08-21 12:55:00,53.94,53.97,53.91,53.91,50900.0,18.3587,18.3689,18.3485,18.3485,50900.0
2008-08-21 13:00:00,53.92,53.95,53.85,53.85,175300.0,18.3519,18.3621,18.3281,18.3281,175300.0
2008-08-21 13:05:00,53.86,53.97,53.85,53.93,114600.0,18.3315,18.3689,18.3281,18.3553,114600.0
2008-08-21 13:10:00,53.89,53.97,53.88,53.95,112100.0,18.3417,18.3689,18.3383,18.3621,112100.0
2008-08-21 13:15:00,53.95,53.99,53.92,53.94,109900.0,18.3621,18.3757,18.3519,18.3587,109900.0
2008-08-21 13:20:00,53.95,53.95,53.89,53.89,90600.0,18.3621,18.3621,18.3417,18.3417,90600.0
2008-08-21 13:25:00,53.9,53.96,53.88,53.91,91500.0,18.3451,18.3655,18.3383,18.3485,91500.0
2008-08-21 13:30:00,53.91,53.93,53.85,53.86,95000.0,18.3485,18.3553,18.3281,18.3315,95000.0
2008-08-21 13:35:00,53.86,53.9,53.85,53.87,86000.0,18.3315,18.3451,18.3281,18.3349,86000.0
2008-08-21 13:40:00,53.87,53.93,53.87,53.91,100300.0,18.3349,18.3553,18.3349,18.3485,100300.0
2008-08-21 13:45:00,53.9,53.92,53.81,53.83,154900.0,18.3451,18.3519,18.3145,18.3213,154900.0
2008-08-21 13:50:00,53.83,53.86,53.78,53.8,131100.0,18.3213,18.3315,18.3043,18.3111,131100.0
2008-08-21 13:55:00,53.81,53.9,53.81,53.87,148800.0,18.3145,18.3451,18.3145,18.3349,148800.0
2008-08-21 14:00:00,53.87,53.87,53.8,53.82,91400.0,18.3349,18.3349,18.3111,18.3179,91400.0
2008-08-21 14:05:00,53.82,53.88,53.77,53.87,132700.0,18.3179,18.3383,18.3009,18.3349,132700.0
2008-08-21 14:10:00,53.88,53.94,53.84,53.88,246300.0,18.3383,18.3587,18.3247,18.3383,246300.0
2008-08-21 14:15:00,53.87,53.89,53.82,53.88,157000.0,18.3349,18.3417,18.3179,18.3383,157000.0
2008-08-21 14:20:00,53.89,53.9,53.78,53.82,125600.0,18.3417,18.3451,18.3043,18.3179,125600.0
2008-08-21 14:25:00,53.83,53.97,53.82,53.96,155200.0,18.3213,18.3689,18.3179,18.3655,155200.0
2008-08-21 14:30:00,53.95,54.04,53.92,53.97,311300.0,18.3621,18.3928,18.3519,18.3689,311300.0
2008-08-21 14:35:00,53.97,54.08,53.94,54.05,166900.0,18.3689,18.4064,18.3587,18.3962,166900.0
2008-08-21 14:40:00,54.05,54.16,54.04,54.13,156000.0,18.3962,18.4336,18.3928,18.4234,156000.0
2008-08-21 14:45:00,54.15,54.37,54.15,54.3,303900.0,18.4302,18.5051,18.4302,18.4813,303900.0
2008-08-21 14:50:00,54.29,54.3,54.2,54.23,193900.0,18.4779,18.4813,18.4472,18.4574,193900.0
2008-08-21 14:55:00,54.23,54.27,54.18,54.2,228800.0,18.4574,18.471,18.4404,18.4472,228800.0
2008-08-21 15:00:00,54.2,54.3,54.18,54.3,217100.0,18.4472,18.4813,18.4404,18.4813,217100.0
2008-08-21 15:05:00,54.29,54.3,54.21,54.28,213000.0,18.4779,18.4813,18.4506,18.4744,213000.0
2008-08-21 15:10:00,54.28,54.44,54.27,54.39,176800.0,18.4744,18.5289,18.471,18.5119,176800.0
2008-08-21 15:15:00,54.39,54.44,54.38,54.42,183000.0,18.5119,18.5289,18.5085,18.5221,183000.0
2008-08-21 15:20:00,54.41,54.42,54.32,54.41,297000.0,18.5187,18.5221,18.4881,18.5187,297000.0
2008-08-21 15:25:00,54.4,54.42,54.3,54.33,269300.0,18.5153,18.5221,18.4813,18.4915,269300.0
2008-08-21 15:30:00,54.33,54.33,54.18,54.32,291400.0,18.4915,18.4915,18.4404,18.4881,291400.0
2008-08-21 15:35:00,54.32,54.32,54.21,54.25,337100.0,18.4881,18.4881,18.4506,18.4642,337100.0
2008-08-21 15:40:00,54.26,54.31,54.2,54.25,292300.0,18.4676,18.4847,18.4472,18.4642,292300.0
2008-08-21 15:45:00,54.24,54.25,54.15,54.23,430600.0,18.4608,18.4642,18.4302,18.4574,430600.0
2008-08-21 15:50:00,54.22,54.23,54.0,54.02,477700.0,18.454,18.4574,18.3792,18.386,477700.0
2008-08-21 15:55:00,54.02,54.06,53.92,54.04,553200.0,18.386,18.3996,18.3519,18.3928,553200.0
2008-08-22 09:30:00,54.29,54.39,53.67,54.1,436200.0,18.4779,18.5119,18.2668,18.4132,436200.0
2008-08-22 09:35:00,54.09,54.14,53.4,53.56,513800.0,18.4098,18.4268,18.1749,18.2294,513800.0
2008-08-22 09:40:00,53.57,53.67,53.34,53.65,312900.0,18.2328,18.2668,18.1545,18.26,312900.0
2008-08-22 09:45:00,53.65,53.99,53.65,53.77,216800.0,18.26,18.3757,18.26,18.3009,216800.0
2008-08-22 09:50:00,53.77,53.81,53.34,53.48,273000.0,18.3009,18.3145,18.1545,18.2022,273000.0
2008-08-22 09:55:00,53.48,53.5,53.34,53.5,292500.0,18.2022,18.209,18.1545,18.209,292500.0
2008-08-22 10:00:00,53.48,53.89,53.44,53.83,274400.0,18.2022,18.3417,18.1886,18.3213,274400.0
2008-08-22 10:05:00,53.83,53.93,53.66,53.69,228600.0,18.3213,18.3553,18.2634,18.2736,228600.0
2008-08-22 10:10:00,53.69,53.73,53.6,53.65,138500.0,18.2736,18.2873,18.243,18.26,138500.0
2008-08-22 10:15:00,53.65,53.65,53.56,53.61,273800.0,18.26,18.26,18.2294,18.2464,273800.0
2008-08-22 10:20:00,53.61,53.73,53.6,53.72,131900.0,18.2464,18.2873,18.243,18.2839,131900.0
2008-08-22 10:25:00,53.71,53.82,53.65,53.72,88700.0,18.2804,18.3179,18.26,18.2839,88700.0
2008-08-22 10:30:00,53.71,53.95,53.71,53.93,119600.0,18.2804,18.3621,18.2804,18.3553,119600.0
2008-08-22 10:35:00,53.93,53.97,53.85,53.9,118600.0,18.3553,18.3689,18.3281,18.3451,118600.0
2008-08-22 10:40:00,53.91,53.91,53.65,53.69,99700.0,18.3485,18.3485,18.26,18.2736,99700.0
2008-08-22 10:45:00,53.7,53.8,53.68,53.79,88500.0,18.277,18.3111,18.2702,18.3077,88500.0
2008-08-22 10:50:00,53.79,53.84,53.7,53.79,149200.0,18.3077,18.3247,18.277,18.3077,149200.0
2008-08-22 10:55:00,53.78,53.78,53.6,53.6,133800.0,18.3043,18.3043,18.243,18.243,133800.0
2008-08-22 11:00:00,53.6,53.61,53.48,53.53,276500.0,18.243,18.2464,18.2022,18.2192,276500.0
2008-08-22 11:05:00,53.53,53.68,53.53,53.6,110300.0,18.2192,18.2702,18.2192,18.243,110300.0
2008-08-22 11:10:00,53.6,53.68,53.6,53.61,96200.0,18.243,18.2702,18.243,18.2464,96200.0
2008-08-22 11:15:00,53.61,53.61,53.47,53.49,134800.0,18.2464,18.2464,18.1988,18.2056,134800.0
2008-08-22 11:20:00,53.5,53.5,53.3,53.33,214800.0,18.209,18.209,18.1409,18.1511,214800.0
2008-08-22 11:25:00,53.33,53.39,53.3,53.32,191600.0,18.1511,18.1715,18.1409,18.1477,191600.0
2008-08-22 11:30:00,53.32,53.36,53.29,53.36,100600.0,18.1477,18.1613,18.1375,18.1613,100600.0
2008-08-22 11:35:00,53.37,53.37,53.26,53.29,104900.0,18.1647,18.1647,18.1273,18.1375,104900.0
2008-08-22 11:40:00,53.29,53.35,53.23,53.28,197400.0,18.1375,18.1579,18.1171,18.1341,197400.0
2008-08-22 11:45:00,53.28,53.38,53.26,53.38,90000.0,18.1341,18.1681,18.1273,18.1681,90000.0
2008-08-22 11:50:00,53.38,53.44,53.34,53.42,103700.0,18.1681,18.1886,18.1545,18.1817,103700.0
2008-08-22 11:55:00,53.43,53.59,53.43,53.53,113100.0,18.1851,18.2396,18.1851,18.2192,113100.0
2008-08-22 12:00:00,53.54,53.65,53.51,53.57,143800.0,18.2226,18.26,18.2124,18.2328,143800.0
2008-08-22 12:05:00,53.57,53.6,53.51,53.55,94900.0,18.2328,18.243,18.2124,18.226,94900.0
2008-08-22 12:10:00,53.55,53.58,53.48,53.48,52400.0,18.226,18.2362,18.2022,18.2022,52400.0
2008-08-22 12:15:00,53.5,53.5,53.36,53.36,61600.0,18.209,18.209,18.1613,18.1613,61600.0
2008-08-22 12:20:00,53.36,53.38,53.25,53.31,67000.0,18.1613,18.1681,18.1239,18.1443,67000.0
2008-08-22 12:25:00,53.31,53.32,53.22,53.32,53400.0,18.1443,18.1477,18.1137,18.1477,53400.0
2008-08-22 12:30:00,53.31,53.39,53.29,53.34,74800.0,18.1443,18.1715,18.1375,18.1545,74800.0
2008-08-22 12:35:00,53.33,53.36,53.24,53.33,86400.0,18.1511,18.1613,18.1205,18.1511,86400.0
2008-08-22 12:40:00,53.33,53.36,53.26,53.33,59600.0,18.1511,18.1613,18.1273,18.1511,59600.0
2008-08-22 12:45:00,53.33,53.36,53.3,53.33,51400.0,18.1511,18.1613,18.1409,18.1511,51400.0
2008-08-22 12:50:00,53.33,53.34,53.24,53.34,65800.0,18.1511,18.1545,18.1205,18.1545,65800.0
2008-08-22 12:55:00,53.34,53.39,53.3,53.33,71600.0,18.1545,18.1715,18.1409,18.1511,71600.0
2008-08-22 13:00:00,53.33,53.37,53.18,53.19,97200.0,18.1511,18.1647,18.1001,18.1035,97200.0
2008-08-22 13:05:00,53.19,53.26,53.1,53.1,126400.0,18.1035,18.1273,18.0728,18.0728,126400.0
2008-08-22 13:10:00,53.1,53.25,53.1,53.22,145600.0,18.0728,18.1239,18.0728,18.1137,145600.0
2008-08-22 13:15:00,53.22,53.22,53.08,53.13,172600.0,18.1137,18.1137,18.066,18.083,172600.0
2008-08-22 13:20:00,53.14,53.15,53.05,53.1,92100.0,18.0864,18.0898,18.0558,18.0728,92100.0
2008-08-22 13:25:00,53.08,53.11,53.07,53.09,61800.0,18.066,18.0762,18.0626,18.0694,61800.0
2008-08-22 13:30:00,53.09,53.1,53.05,53.09,109900.0,18.0694,18.0728,18.0558,18.0694,109900.0
2008-08-22 13:35:00,53.08,53.09,53.01,53.04,104400.0,18.066,18.0694,18.0422,18.0524,104400.0
2008-08-22 13:40:00,53.03,53.04,52.92,52.94,91100.0,18.049,18.0524,18.0116,18.0184,91100.0
2008-08-22 13:45:00,52.95,52.98,52.87,52.88,77300.0,18.0218,18.032,17.9945,17.998,77300.0
2008-08-22 13:50:00,52.88,52.9,52.77,52.78,111400.0,17.998,18.0048,17.9605,17.9639,111400.0
2008-08-22 13:55:00,52.78,52.88,52.75,52.84,146300.0,17.9639,17.998,17.9537,17.9843,146300.0
2008-08-22 14:00:00,52.84,52.95,52.83,52.87,132700.0,17.9843,18.0218,17.9809,17.9945,132700.0
2008-08-22 14:05:00,52.87,52.9,52.64,52.64,156000.0,17.9945,18.0048,17.9163,17.9163,156000.0
2008-08-22 14:10:00,52.64,52.64,52.31,52.39,263900.0,17.9163,17.9163,17.804,17.8312,263900.0
2008-08-22 14:15:00,52.4,52.61,52.4,52.51,156000.0,17.8346,17.9061,17.8346,17.872,156000.0
2008-08-22 14:20:00,52.51,52.51,52.15,52.33,220600.0,17.872,17.872,17.7495,17.8108,220600.0
2008-08-22 14:25:00,52.33,52.45,52.2,52.23,181100.0,17.8108,17.8516,17.7665,17.7767,181100.0
2008-08-22 14:30:00,52.23,52.38,52.22,52.36,114300.0,17.7767,17.8278,17.7733,17.821,114300.0
2008-08-22 14:35:00,52.38,52.58,52.37,52.55,100000.0,17.8278,17.8958,17.8244,17.8856,100000.0
2008-08-22 14:40:00,52.55,52.56,52.42,52.52,67700.0,17.8856,17.889,17.8414,17.8754,67700.0
2008-08-22 14:45:00,52.52,52.54,52.44,52.48,58600.0,17.8754,17.8822,17.8482,17.8618,58600.0
2008-08-22 14:50:00,52.47,52.51,52.34,52.4,70000.0,17.8584,17.872,17.8142,17.8346,70000.0
2008-08-22 14:55:00,52.4,52.4,52.23,52.26,86700.0,17.8346,17.8346,17.7767,17.7869,86700.0
2008-08-22 15:00:00,52.26,52.32,52.25,52.31,63700.0,17.7869,17.8074,17.7835,17.804,63700.0
2008-08-22 15:05:00,52.31,52.42,52.29,52.4,102200.0,17.804,17.8414,17.7971,17.8346,102200.0
2008-08-22 15:10:00,52.4,52.49,52.36,52.45,213800.0,17.8346,17.8652,17.821,17.8516,213800.0
2008-08-22 15:15:00,52.46,52.67,52.45,52.59,127400.0,17.855,17.9265,17.8516,17.8993,127400.0
2008-08-22 15:20:00,52.58,52.73,52.55,52.73,139900.0,17.8958,17.9469,17.8856,17.9469,139900.0
2008-08-22 15:25:00,52.72,52.93,52.68,52.84,191600.0,17.9435,18.015,17.9299,17.9843,191600.0
2008-08-22 15:30:00,52.84,52.89,52.8,52.85,175800.0,17.9843,18.0014,17.9707,17.9877,175800.0
2008-08-22 15:35:00,52.84,52.86,52.73,52.77,152400.0,17.9843,17.9911,17.9469,17.9605,152400.0
2008-08-22 15:40:00,52.78,52.79,52.7,52.7,179200.0,17.9639,17.9673,17.9367,17.9367,179200.0
2008-08-22 15:45:00,52.7,52.72,52.59,52.72,253000.0,17.9367,17.9435,17.8993,17.9435,253000.0
2008-08-22 15:50:00,52.72,52.94,52.7,52.91,238000.0,17.9435,18.0184,17.9367,18.0082,238000.0
2008-08-22 15:55:00,52.91,53.01,52.86,52.94,327000.0,18.0082,18.0422,17.9911,18.0184,327000.0
2008-08-25 09:30:00,52.84,52.84,52.36,52.54,163000.0,17.9843,17.9843,17.821,17.8822,163000.0
2008-08-25 09:35:00,52.53,52.84,52.51,52.84,154700.0,17.8788,17.9843,17.872,17.9843,154700.0
2008-08-25 09:40:00,52.85,53.02,52.77,52.78,216800.0,17.9877,18.0456,17.9605,17.9639,216800.0
2008-08-25 09:45:00,52.8,53.0,52.78,52.99,155700.0,17.9707,18.0388,17.9639,18.0354,155700.0
2008-08-25 09:50:00,52.99,53.0,52.72,52.76,129800.0,18.0354,18.0388,17.9435,17.9571,129800.0
2008-08-25 09:55:00,52.76,52.92,52.75,52.82,138300.0,17.9571,18.0116,17.9537,17.9775,138300.0
2008-08-25 10:00:00,52.79,52.89,52.74,52.83,160000.0,17.9673,18.0014,17.9503,17.9809,160000.0
2008-08-25 10:05:00,52.84,52.85,52.55,52.55,211800.0,17.9843,17.9877,17.8856,17.8856,211800.0
2008-08-25 10:10:00,52.55,52.69,52.42,52.55,126200.0,17.8856,17.9333,17.8414,17.8856,126200.0
2008-08-25 10:15:00,52.54,52.62,52.48,52.53,172200.0,17.8822,17.9095,17.8618,17.8788,172200.0
2008-08-25 10:20:00,52.54,52.55,52.21,52.26,239000.0,17.8822,17.8856,17.7699,17.7869,239000.0
2008-08-25 10:25:00,52.24,52.4,51.83,51.86,330800.0,17.7801,17.8346,17.6406,17.6508,330800.0
2008-08-25 10:30:00,51.87,52.17,51.86,51.98,169600.0,17.6542,17.7563,17.6508,17.6916,169600.0
2008-08-25 10:35:00,51.99,51.99,51.54,51.55,368100.0,17.695,17.695,17.5419,17.5453,368100.0
2008-08-25 10:40:00,51.56,51.78,51.52,51.65,191200.0,17.5487,17.6236,17.5351,17.5793,191200.0
2008-08-25 10:45:00,51.66,51.83,51.63,51.73,87100.0,17.5827,17.6406,17.5725,17.6065,87100.0
2008-08-25 10:50:00,51.74,51.83,51.66,51.7,106800.0,17.6099,17.6406,17.5827,17.5963,106800.0
2008-08-25 10:55:00,51.7,51.81,51.68,51.81,57000.0,17.5963,17.6338,17.5895,17.6338,57000.0
2008-08-25 11:00:00,51.81,51.98,51.8,51.9,136900.0,17.6338,17.6916,17.6304,17.6644,136900.0
2008-08-25 11:05:00,51.9,51.93,51.68,51.73,118900.0,17.6644,17.6746,17.5895,17.6065,118900.0
2008-08-25 11:10:00,51.73,51.73,51.6,51.6,83900.0,17.6065,17.6065,17.5623,17.5623,83900.0
2008-08-25 11:15:00,51.6,51.67,51.53,51.63,95600.0,17.5623,17.5861,17.5385,17.5725,95600.0
2008-08-25 11:20:00,51.63,51.94,51.53,51.86,138200.0,17.5725,17.678,17.5385,17.6508,138200.0
2008-08-25 11:25:00,51.87,52.03,51.86,51.97,146900.0,17.6542,17.7087,17.6508,17.6882,146900.0
2008-08-25 11:30:00,51.95,51.96,51.8,51.89,106000.0,17.6814,17.6848,17.6304,17.661,106000.0
2008-08-25 11:35:00,51.89,51.96,51.83,51.96,116600.0,17.661,17.6848,17.6406,17.6848,116600.0
2008-08-25 11:40:00,51.95,52.01,51.9,51.97,98000.0,17.6814,17.7018,17.6644,17.6882,98000.0
2008-08-25 11:45:00,51.98,52.08,51.9,51.92,110000.0,17.6916,17.7257,17.6644,17.6712,110000.0
2008-08-25 11:50:00,51.91,51.95,51.81,51.9,93800.0,17.6678,17.6814,17.6338,17.6644,93800.0
2008-08-25 11:55:00,51.9,51.98,51.76,51.77,117000.0,17.6644,17.6916,17.6168,17.6202,117000.0
2008-08-25 12:00:00,51.77,51.93,51.76,51.83,102400.0,17.6202,17.6746,17.6168,17.6406,102400.0
2008-08-25 12:05:00,51.83,51.83,51.62,51.65,84000.0,17.6406,17.6406,17.5691,17.5793,84000.0
2008-08-25 12:10:00,51.65,51.73,51.64,51.71,77500.0,17.5793,17.6065,17.5759,17.5997,77500.0
2008-08-25 12:15:00,51.72,51.77,51.61,51.62,64000.0,17.6031,17.6202,17.5657,17.5691,64000.0
2008-08-25 12:20:00,51.63,51.64,51.53,51.62,73700.0,17.5725,17.5759,17.5385,17.5691,73700.0
2008-08-25 12:25:00,51.62,51.67,51.51,51.61,98100.0,17.5691,17.5861,17.5317,17.5657,98100.0
2008-08-25 12:30:00,51.61,51.61,51.5,51.57,83000.0,17.5657,17.5657,17.5283,17.5521,83000.0
2008-08-25 12:35:00,51.58,51.59,51.3,51.31,139900.0,17.5555,17.5589,17.4602,17.4636,139900.0
2008-08-25 12:40:00,51.32,51.38,51.28,51.32,65100.0,17.467,17.4874,17.4534,17.467,65100.0
2008-08-25 12:45:00,51.32,51.43,51.32,51.38,93000.0,17.467,17.5044,17.467,17.4874,93000.0
2008-08-25 12:50:00,51.38,51.4,51.28,51.28,64600.0,17.4874,17.4942,17.4534,17.4534,64600.0
2008-08-25 12:55:00,51.28,51.29,51.14,51.14,96000.0,17.4534,17.4568,17.4057,17.4057,96000.0
2008-08-25 13:00:00,51.14,51.2,51.12,51.14,83000.0,17.4057,17.4262,17.3989,17.4057,83000.0
2008-08-25 13:05:00,51.14,51.17,51.04,51.05,98700.0,17.4057,17.4159,17.3717,17.3751,98700.0
2008-08-25 13:10:00,51.06,51.1,51.01,51.06,89500.0,17.3785,17.3921,17.3615,17.3785,89500.0
2008-08-25 13:15:00,51.07,51.18,51.05,51.1,92400.0,17.3819,17.4194,17.3751,17.3921,92400.0
2008-08-25 13:20:00,51.1,51.1,51.01,51.03,63400.0,17.3921,17.3921,17.3615,17.3683,63400.0
2008-08-25 13:25:00,51.03,51.19,51.03,51.19,74500.0,17.3683,17.4228,17.3683,17.4228,74500.0
2008-08-25 13:30:00,51.19,51.33,51.16,51.25,66500.0,17.4228,17.4704,17.4125,17.4432,66500.0
2008-08-25 13:35:00,51.25,51.27,51.15,51.17,62200.0,17.4432,17.45,17.4091,17.4159,62200.0
2008-08-25 13:40:00,51.18,51.24,51.14,51.16,66800.0,17.4194,17.4398,17.4057,17.4125,66800.0
2008-08-25 13:45:00,51.15,51.24,51.14,51.24,56400.0,17.4091,17.4398,17.4057,17.4398,56400.0
2008-08-25 13:50:00,51.23,51.43,51.23,51.42,103900.0,17.4364,17.5044,17.4364,17.501,103900.0
2008-08-25 13:55:00,51.41,51.47,51.38,51.41,49800.0,17.4976,17.5181,17.4874,17.4976,49800.0
2008-08-25 14:00:00,51.41,51.42,51.25,51.25,93000.0,17.4976,17.501,17.4432,17.4432,93000.0
2008-08-25 14:05:00,51.26,51.39,51.2,51.35,115300.0,17.4466,17.4908,17.4262,17.4772,115300.0
2008-08-25 14:10:00,51.34,51.43,51.32,51.37,73300.0,17.4738,17.5044,17.467,17.484,73300.0
2008-08-25 14:15:00,51.37,51.38,51.23,51.23,61200.0,17.484,17.4874,17.4364,17.4364,61200.0
2008-08-25 14:20:00,51.23,51.28,51.18,51.23,49300.0,17.4364,17.4534,17.4194,17.4364,49300.0
2008-08-25 14:25:00,51.23,51.44,51.22,51.41,81700.0,17.4364,17.5078,17.433,17.4976,81700.0
2008-08-25 14:30:00,51.41,51.56,51.41,51.45,83700.0,17.4976,17.5487,17.4976,17.5112,83700.0
2008-08-25 14:35:00,51.45,51.55,51.45,51.55,73900.0,17.5112,17.5453,17.5112,17.5453,73900.0
2008-08-25 14:40:00,51.56,51.65,51.54,51.59,65100.0,17.5487,17.5793,17.5419,17.5589,65100.0
2008-08-25 14:45:00,51.59,51.69,51.59,51.62,86800.0,17.5589,17.5929,17.5589,17.5691,86800.0
2008-08-25 14:50:00,51.62,51.65,51.54,51.61,112200.0,17.5691,17.5793,17.5419,17.5657,112200.0
2008-08-25 14:55:00,51.61,51.61,51.47,51.48,84000.0,17.5657,17.5657,17.5181,17.5215,84000.0
2008-08-25 15:00:00,51.49,51.65,51.47,51.63,90300.0,17.5249,17.5793,17.5181,17.5725,90300.0
2008-08-25 15:05:00,51.64,51.76,51.6,51.65,197400.0,17.5759,17.6168,17.5623,17.5793,197400.0
2008-08-25 15:10:00,51.65,51.72,51.64,51.66,114100.0,17.5793,17.6031,17.5759,17.5827,114100.0
2008-08-25 15:15:00,51.66,51.66,51.57,51.61,144200.0,17.5827,17.5827,17.5521,17.5657,144200.0
2008-08-25 15:20:00,51.6,51.6,51.47,51.53,135200.0,17.5623,17.5623,17.5181,17.5385,135200.0
2008-08-25 15:25:00,51.52,51.55,51.49,51.52,137300.0,17.5351,17.5453,17.5249,17.5351,137300.0
2008-08-25 15:30:00,51.52,51.55,51.45,51.46,194600.0,17.5351,17.5453,17.5112,17.5146,194600.0
2008-08-25 15:35:00,51.46,51.46,51.39,51.45,198800.0,17.5146,17.5146,17.4908,17.5112,198800.0
2008-08-25 15:40:00,51.45,51.46,51.32,51.37,244500.0,17.5112,17.5146,17.467,17.484,244500.0
2008-08-25 15:45:00,51.37,51.42,51.24,51.42,253600.0,17.484,17.501,17.4398,17.501,253600.0
2008-08-25 15:50:00,51.42,51.48,51.3,51.33,363800.0,17.501,17.5215,17.4602,17.4704,363800.0
2008-08-25 15:55:00,51.33,51.58,51.29,51.48,835200.0,17.4704,17.5555,17.4568,17.5215,835200.0
2008-08-26 09:30:00,51.07,51.67,51.07,51.6,408300.0,17.3819,17.5861,17.3819,17.5623,408300.0
2008-08-26 09:35:00,51.61,51.88,51.47,51.66,513600.0,17.5657,17.6576,17.5181,17.5827,513600.0
2008-08-26 09:40:00,51.68,51.84,51.5,51.55,273300.0,17.5895,17.644,17.5283,17.5453,273300.0
2008-08-26 09:45:00,51.54,51.69,51.39,51.49,205600.0,17.5419,17.5929,17.4908,17.5249,205600.0
2008-08-26 09:50:00,51.48,51.6,51.46,51.52,164500.0,17.5215,17.5623,17.5146,17.5351,164500.0
2008-08-26 09:55:00,51.52,51.61,51.48,51.55,139800.0,17.5351,17.5657,17.5215,17.5453,139800.0
2008-08-26 10:00:00,51.55,51.67,51.49,51.64,281200.0,17.5453,17.5861,17.5249,17.5759,281200.0
2008-08-26 10:05:00,51.63,51.86,51.62,51.82,218800.0,17.5725,17.6508,17.5691,17.6372,218800.0
2008-08-26 10:10:00,51.83,52.01,51.79,51.81,288400.0,17.6406,17.7018,17.627,17.6338,288400.0
2008-08-26 10:15:00,51.82,51.97,51.79,51.91,377300.0,17.6372,17.6882,17.627,17.6678,377300.0
2008-08-26 10:20:00,51.91,52.34,51.9,52.21,487800.0,17.6678,17.8142,17.6644,17.7699,487800.0
2008-08-26 10:25:00,52.21,52.21,52.11,52.19,137600.0,17.7699,17.7699,17.7359,17.7631,137600.0
2008-08-26 10:30:00,52.2,52.26,52.11,52.12,233400.0,17.7665,17.7869,17.7359,17.7393,233400.0
2008-08-26 10:35:00,52.11,52.12,51.9,52.04,204000.0,17.7359,17.7393,17.6644,17.7121,204000.0
2008-08-26 10:40:00,52.04,52.27,51.99,52.25,177500.0,17.7121,17.7903,17.695,17.7835,177500.0
2008-08-26 10:45:00,52.25,52.27,52.01,52.06,184300.0,17.7835,17.7903,17.7018,17.7189,184300.0
2008-08-26 10:50:00,52.06,52.18,52.04,52.1,132900.0,17.7189,17.7597,17.7121,17.7325,132900.0
2008-08-26 10:55:00,52.09,52.11,52.01,52.07,94400.0,17.7291,17.7359,17.7018,17.7223,94400.0
2008-08-26 11:00:00,52.06,52.14,52.03,52.1,183500.0,17.7189,17.7461,17.7087,17.7325,183500.0
2008-08-26 11:05:00,52.1,52.12,52.0,52.08,147800.0,17.7325,17.7393,17.6984,17.7257,147800.0
2008-08-26 11:10:00,52.08,52.09,52.0,52.0,104500.0,17.7257,17.7291,17.6984,17.6984,104500.0
2008-08-26 11:15:00,52.0,52.16,51.96,52.11,91900.0,17.6984,17.7529,17.6848,17.7359,91900.0
2008-08-26 11:20:00,52.13,52.13,51.97,51.97,73600.0,17.7427,17.7427,17.6882,17.6882,73600.0
2008-08-26 11:25:00,51.97,51.98,51.85,51.87,131900.0,17.6882,17.6916,17.6474,17.6542,131900.0
2008-08-26 11:30:00,51.87,51.97,51.78,51.81,316800.0,17.6542,17.6882,17.6236,17.6338,316800.0
2008-08-26 11:35:00,51.8,51.9,51.77,51.88,298900.0,17.6304,17.6644,17.6202,17.6576,298900.0
2008-08-26 11:40:00,51.87,51.95,51.8,51.86,143200.0,17.6542,17.6814,17.6304,17.6508,143200.0
2008-08-26 11:45:00,51.86,51.92,51.78,51.81,91100.0,17.6508,17.6712,17.6236,17.6338,91100.0
2008-08-26 11:50:00,51.82,51.84,51.66,51.68,146000.0,17.6372,17.644,17.5827,17.5895,146000.0
2008-08-26 11:55:00,51.67,51.7,51.51,51.52,81000.0,17.5861,17.5963,17.5317,17.5351,81000.0
2008-08-26 12:00:00,51.51,51.74,51.5,51.72,55400.0,17.5317,17.6099,17.5283,17.6031,55400.0
2008-08-26 12:05:00,51.73,51.9,51.71,51.83,75300.0,17.6065,17.6644,17.5997,17.6406,75300.0
2008-08-26 12:10:00,51.83,51.84,51.59,51.76,65100.0,17.6406,17.644,17.5589,17.6168,65100.0
2008-08-26 12:15:00,51.77,51.79,51.53,51.53,71700.0,17.6202,17.627,17.5385,17.5385,71700.0
2008-08-26 12:20:00,51.52,51.65,51.43,51.59,87000.0,17.5351,17.5793,17.5044,17.5589,87000.0
2008-08-26 12:25:00,51.6,51.67,51.52,51.66,91700.0,17.5623,17.5861,17.5351,17.5827,91700.0
2008-08-26 12:30:00,51.64,51.69,51.62,51.65,37000.0,17.5759,17.5929,17.5691,17.5793,37000.0
2008-08-26 12:35:00,51.65,51.69,51.58,51.68,58900.0,17.5793,17.5929,17.5555,17.5895,58900.0
2008-08-26 12:40:00,51.68,51.71,51.54,51.56,48800.0,17.5895,17.5997,17.5419,17.5487,48800.0
2008-08-26 12:45:00,51.55,51.64,51.51,51.62,31200.0,17.5453,17.5759,17.5317,17.5691,31200.0
2008-08-26 12:50:00,51.62,51.69,51.61,51.68,50600.0,17.5691,17.5929,17.5657,17.5895,50600.0
2008-08-26 12:55:00,51.68,51.83,51.68,51.75,71300.0,17.5895,17.6406,17.5895,17.6134,71300.0
2008-08-26 13:00:00,51.75,51.77,51.69,51.73,58900.0,17.6134,17.6202,17.5929,17.6065,58900.0
2008-08-26 13:05:00,51.73,51.78,51.68,51.7,47500.0,17.6065,17.6236,17.5895,17.5963,47500.0
2008-08-26 13:10:00,51.7,51.72,51.58,51.61,82100.0,17.5963,17.6031,17.5555,17.5657,82100.0
2008-08-26 13:15:00,51.59,51.63,51.5,51.55,79600.0,17.5589,17.5725,17.5283,17.5453,79600.0
2008-08-26 13:20:00,51.55,51.55,51.42,51.43,69500.0,17.5453,17.5453,17.501,17.5044,69500.0
2008-08-26 13:25:00,51.42,51.59,51.42,51.58,89800.0,17.501,17.5589,17.501,17.5555,89800.0
2008-08-26 13:30:00,51.57,51.64,51.47,51.62,182000.0,17.5521,17.5759,17.5181,17.5691,182000.0
2008-08-26 13:35:00,51.62,51.69,51.54,51.62,120100.0,17.5691,17.5929,17.5419,17.5691,120100.0
2008-08-26 13:40:00,51.62,51.74,51.6,51.73,46000.0,17.5691,17.6099,17.5623,17.6065,46000.0
2008-08-26 13:45:00,51.74,51.82,51.72,51.8,83400.0,17.6099,17.6372,17.6031,17.6304,83400.0
2008-08-26 13:50:00,51.81,51.97,51.81,51.88,99700.0,17.6338,17.6882,17.6338,17.6576,99700.0
2008-08-26 13:55:00,51.88,51.92,51.86,51.92,49800.0,17.6576,17.6712,17.6508,17.6712,49800.0
2008-08-26 14:00:00,51.91,51.92,51.71,51.86,92000.0,17.6678,17.6712,17.5997,17.6508,92000.0
2008-08-26 14:05:00,51.86,51.96,51.8,51.92,104900.0,17.6508,17.6848,17.6304,17.6712,104900.0
2008-08-26 14:10:00,51.92,51.97,51.75,51.77,107400.0,17.6712,17.6882,17.6134,17.6202,107400.0
2008-08-26 14:15:00,51.77,51.79,51.67,51.79,120300.0,17.6202,17.627,17.5861,17.627,120300.0
2008-08-26 14:20:00,51.78,51.85,51.68,51.69,116200.0,17.6236,17.6474,17.5895,17.5929,116200.0
2008-08-26 14:25:00,51.69,51.79,51.68,51.78,69400.0,17.5929,17.627,17.5895,17.6236,69400.0
2008-08-26 14:30:00,51.77,51.77,51.67,51.7,88400.0,17.6202,17.6202,17.5861,17.5963,88400.0
2008-08-26 14:35:00,51.7,51.75,51.64,51.72,105000.0,17.5963,17.6134,17.5759,17.6031,105000.0
2008-08-26 14:40:00,51.71,51.74,51.7,51.71,48700.0,17.5997,17.6099,17.5963,17.5997,48700.0
2008-08-26 14:45:00,51.72,51.87,51.71,51.87,89000.0,17.6031,17.6542,17.5997,17.6542,89000.0
2008-08-26 14:50:00,51.86,51.88,51.82,51.83,39700.0,17.6508,17.6576,17.6372,17.6406,39700.0
2008-08-26 14:55:00,51.83,51.84,51.7,51.7,53300.0,17.6406,17.644,17.5963,17.5963,53300.0
2008-08-26 15:00:00,51.7,51.71,51.64,51.67,48100.0,17.5963,17.5997,17.5759,17.5861,48100.0
2008-08-26 15:05:00,51.66,51.72,51.54,51.59,98000.0,17.5827,17.6031,17.5419,17.5589,98000.0
2008-08-26 15:10:00,51.59,51.63,51.56,51.6,117200.0,17.5589,17.5725,17.5487,17.5623,117200.0
2008-08-26 15:15:00,51.6,51.71,51.58,51.68,119000.0,17.5623,17.5997,17.5555,17.5895,119000.0
2008-08-26 15:20:00,51.67,51.75,51.64,51.71,118100.0,17.5861,17.6134,17.5759,17.5997,118100.0
2008-08-26 15:25:00,51.71,51.71,51.59,51.61,161200.0,17.5997,17.5997,17.5589,17.5657,161200.0
2008-08-26 15:30:00,51.61,51.61,51.47,51.48,167400.0,17.5657,17.5657,17.5181,17.5215,167400.0
2008-08-26 15:35:00,51.47,51.55,51.43,51.49,222200.0,17.5181,17.5453,17.5044,17.5249,222200.0
2008-08-26 15:40:00,51.48,51.55,51.43,51.54,258400.0,17.5215,17.5453,17.5044,17.5419,258400.0
2008-08-26 15:45:00,51.53,51.64,51.53,51.59,150700.0,17.5385,17.5759,17.5385,17.5589,150700.0
2008-08-26 15:50:00,51.58,51.65,51.53,51.53,193500.0,17.5555,17.5793,17.5385,17.5385,193500.0
2008-08-26 15:55:00,51.54,51.54,51.41,51.51,357500.0,17.5419,17.5419,17.4976,17.5317,357500.0
2008-08-27 09:30:00,52.81,53.05,52.76,52.79,228900.0,17.9741,18.0558,17.9571,17.9673,228900.0
2008-08-27 09:35:00,52.82,52.95,52.68,52.81,227200.0,17.9775,18.0218,17.9299,17.9741,227200.0
2008-08-27 09:40:00,52.83,52.96,52.74,52.93,146600.0,17.9809,18.0252,17.9503,18.015,146600.0
2008-08-27 09:45:00,52.94,53.0,52.76,52.77,205100.0,18.0184,18.0388,17.9571,17.9605,205100.0
2008-08-27 09:50:00,52.78,52.79,52.63,52.74,211600.0,17.9639,17.9673,17.9129,17.9503,211600.0
2008-08-27 09:55:00,52.74,52.8,52.68,52.72,139700.0,17.9503,17.9707,17.9299,17.9435,139700.0
2008-08-27 10:00:00,52.72,52.82,52.69,52.79,110000.0,17.9435,17.9775,17.9333,17.9673,110000.0
2008-08-27 10:05:00,52.79,52.98,52.78,52.9,107300.0,17.9673,18.032,17.9639,18.0048,107300.0
2008-08-27 10:10:00,52.9,52.97,52.9,52.92,68000.0,18.0048,18.0286,18.0048,18.0116,68000.0
2008-08-27 10:15:00,52.91,52.93,52.83,52.88,85200.0,18.0082,18.015,17.9809,17.998,85200.0
2008-08-27 10:20:00,52.87,52.9,52.64,52.65,140900.0,17.9945,18.0048,17.9163,17.9197,140900.0
2008-08-27 10:25:00,52.65,52.78,52.65,52.73,107800.0,17.9197,17.9639,17.9197,17.9469,107800.0
2008-08-27 10:30:00,52.74,52.98,52.74,52.98,99800.0,17.9503,18.032,17.9503,18.032,99800.0
2008-08-27 10:35:00,52.99,53.16,52.74,52.89,440800.0,18.0354,18.0933,17.9503,18.0014,440800.0
2008-08-27 10:40:00,52.88,53.01,52.79,52.93,228200.0,17.998,18.0422,17.9673,18.015,228200.0
2008-08-27 10:45:00,52.94,53.07,52.92,53.0,148200.0,18.0184,18.0626,18.0116,18.0388,148200.0
2008-08-27 10:50:00,53.0,53.05,52.93,52.98,109000.0,18.0388,18.0558,18.015,18.032,109000.0
2008-08-27 10:55:00,52.97,53.02,52.92,52.92,105300.0,18.0286,18.0456,18.0116,18.0116,105300.0
2008-08-27 11:00:00,52.93,52.93,52.79,52.79,211700.0,18.015,18.015,17.9673,17.9673,211700.0
2008-08-27 11:05:00,52.78,52.79,52.59,52.61,195800.0,17.9639,17.9673,17.8993,17.9061,195800.0
2008-08-27 11:10:00,52.6,52.85,52.59,52.82,207900.0,17.9027,17.9877,17.8993,17.9775,207900.0
2008-08-27 11:15:00,52.82,52.87,52.77,52.81,125100.0,17.9775,17.9945,17.9605,17.9741,125100.0
2008-08-27 11:20:00,52.81,52.83,52.68,52.68,150100.0,17.9741,17.9809,17.9299,17.9299,150100.0
2008-08-27 11:25:00,52.68,52.8,52.64,52.72,182700.0,17.9299,17.9707,17.9163,17.9435,182700.0
2008-08-27 11:30:00,52.72,52.73,52.6,52.6,170800.0,17.9435,17.9469,17.9027,17.9027,170800.0
2008-08-27 11:35:00,52.6,52.62,52.46,52.52,170000.0,17.9027,17.9095,17.855,17.8754,170000.0
2008-08-27 11:40:00,52.53,52.6,52.44,52.55,130600.0,17.8788,17.9027,17.8482,17.8856,130600.0
2008-08-27 11:45:00,52.55,52.65,52.52,52.63,55200.0,17.8856,17.9197,17.8754,17.9129,55200.0
2008-08-27 11:50:00,52.62,52.62,52.41,52.48,131700.0,17.9095,17.9095,17.838,17.8618,131700.0
2008-08-27 11:55:00,52.47,52.5,52.36,52.42,91300.0,17.8584,17.8686,17.821,17.8414,91300.0
2008-08-27 12:00:00,52.42,52.61,52.4,52.58,101600.0,17.8414,17.9061,17.8346,17.8958,101600.0
2008-08-27 12:05:00,52.58,52.75,52.54,52.74,148000.0,17.8958,17.9537,17.8822,17.9503,148000.0
2008-08-27 12:10:00,52.75,52.8,52.61,52.61,131900.0,17.9537,17.9707,17.9061,17.9061,131900.0
2008-08-27 12:15:00,52.61,52.64,52.54,52.55,76800.0,17.9061,17.9163,17.8822,17.8856,76800.0
2008-08-27 12:20:00,52.55,52.63,52.5,52.61,58800.0,17.8856,17.9129,17.8686,17.9061,58800.0
2008-08-27 12:25:00,52.62,52.76,52.62,52.72,51700.0,17.9095,17.9571,17.9095,17.9435,51700.0
2008-08-27 12:30:00,52.72,52.74,52.65,52.73,73300.0,17.9435,17.9503,17.9197,17.9469,73300.0
2008-08-27 12:35:00,52.72,52.89,52.7,52.87,109700.0,17.9435,18.0014,17.9367,17.9945,109700.0
2008-08-27 12:40:00,52.87,52.87,52.71,52.78,58100.0,17.9945,17.9945,17.9401,17.9639,58100.0
2008-08-27 12:45:00,52.78,52.82,52.7,52.74,59200.0,17.9639,17.9775,17.9367,17.9503,59200.0
2008-08-27 12:50:00,52.74,52.77,52.57,52.61,97300.0,17.9503,17.9605,17.8924,17.9061,97300.0
2008-08-27 12:55:00,52.62,52.71,52.62,52.65,28200.0,17.9095,17.9401,17.9095,17.9197,28200.0
2008-08-27 13:00:00,52.66,52.75,52.57,52.58,90600.0,17.9231,17.9537,17.8924,17.8958,90600.0
2008-08-27 13:05:00,52.59,52.6,52.53,52.54,52200.0,17.8993,17.9027,17.8788,17.8822,52200.0
2008-08-27 13:10:00,52.54,52.75,52.53,52.57,86700.0,17.8822,17.9537,17.8788,17.8924,86700.0
2008-08-27 13:15:00,52.56,52.68,52.56,52.66,53700.0,17.889,17.9299,17.889,17.9231,53700.0
2008-08-27 13:20:00,52.65,52.78,52.63,52.71,88100.0,17.9197,17.9639,17.9129,17.9401,88100.0
2008-08-27 13:25:00,52.7,52.74,52.65,52.68,49300.0,17.9367,17.9503,17.9197,17.9299,49300.0
2008-08-27 13:30:00,52.68,52.73,52.65,52.69,104800.0,17.9299,17.9469,17.9197,17.9333,104800.0
2008-08-27 13:35:00,52.7,52.78,52.69,52.78,49300.0,17.9367,17.9639,17.9333,17.9639,49300.0
2008-08-27 13:40:00,52.78,52.8,52.73,52.75,56700.0,17.9639,17.9707,17.9469,17.9537,56700.0
2008-08-27 13:45:00,52.75,52.79,52.75,52.77,20400.0,17.9537,17.9673,17.9537,17.9605,20400.0
2008-08-27 13:50:00,52.77,52.8,52.7,52.8,39200.0,17.9605,17.9707,17.9367,17.9707,39200.0
2008-08-27 13:55:00,52.8,52.97,52.75,52.97,220900.0,17.9707,18.0286,17.9537,18.0286,220900.0
2008-08-27 14:00:00,52.98,53.09,52.95,52.99,154600.0,18.032,18.0694,18.0218,18.0354,154600.0
2008-08-27 14:05:00,52.99,53.23,52.99,53.19,142900.0,18.0354,18.1171,18.0354,18.1035,142900.0
2008-08-27 14:10:00,53.17,53.18,52.97,52.97,127600.0,18.0967,18.1001,18.0286,18.0286,127600.0
2008-08-27 14:15:00,52.97,53.07,52.97,53.07,71600.0,18.0286,18.0626,18.0286,18.0626,71600.0
2008-08-27 14:20:00,53.06,53.16,53.06,53.16,91000.0,18.0592,18.0933,18.0592,18.0933,91000.0
2008-08-27 14:25:00,53.16,53.21,53.12,53.2,70800.0,18.0933,18.1103,18.0796,18.1069,70800.0
2008-08-27 14:30:00,53.2,53.22,53.19,53.2,48300.0,18.1069,18.1137,18.1035,18.1069,48300.0
2008-08-27 14:35:00,53.2,53.29,53.19,53.29,68500.0,18.1069,18.1375,18.1035,18.1375,68500.0
2008-08-27 14:40:00,53.29,53.43,53.28,53.43,113600.0,18.1375,18.1851,18.1341,18.1851,113600.0
2008-08-27 14:45:00,53.42,53.47,53.27,53.28,99900.0,18.1817,18.1988,18.1307,18.1341,99900.0
2008-08-27 14:50:00,53.27,53.31,53.25,53.26,59600.0,18.1307,18.1443,18.1239,18.1273,59600.0
2008-08-27 14:55:00,53.26,53.31,53.25,53.3,79500.0,18.1273,18.1443,18.1239,18.1409,79500.0
2008-08-27 15:00:00,53.3,53.36,53.26,53.29,102600.0,18.1409,18.1613,18.1273,18.1375,102600.0
2008-08-27 15:05:00,53.29,53.32,53.24,53.32,88600.0,18.1375,18.1477,18.1205,18.1477,88600.0
2008-08-27 15:10:00,53.32,53.41,53.26,53.26,172700.0,18.1477,18.1783,18.1273,18.1273,172700.0
2008-08-27 15:15:00,53.26,53.27,53.1,53.11,118600.0,18.1273,18.1307,18.0728,18.0762,118600.0
2008-08-27 15:20:00,53.12,53.26,53.04,53.22,117800.0,18.0796,18.1273,18.0524,18.1137,117800.0
2008-08-27 15:25:00,53.22,53.24,53.06,53.16,86600.0,18.1137,18.1205,18.0592,18.0933,86600.0
2008-08-27 15:30:00,53.16,53.26,53.11,53.26,151600.0,18.0933,18.1273,18.0762,18.1273,151600.0
2008-08-27 15:35:00,53.26,53.26,53.09,53.15,198700.0,18.1273,18.1273,18.0694,18.0898,198700.0
2008-08-27 15:40:00,53.14,53.23,53.13,53.22,150000.0,18.0864,18.1171,18.083,18.1137,150000.0
2008-08-27 15:45:00,53.23,53.24,53.05,53.08,233100.0,18.1171,18.1205,18.0558,18.066,233100.0
2008-08-27 15:50:00,53.08,53.28,53.03,53.21,329500.0,18.066,18.1341,18.049,18.1103,329500.0
2008-08-27 15:55:00,53.21,53.32,53.15,53.16,374900.0,18.1103,18.1477,18.0898,18.0933,374900.0
2008-08-28 09:30:00,54.34,54.5,54.09,54.26,375600.0,18.4949,18.5493,18.4098,18.4676,375600.0
2008-08-28 09:35:00,54.27,54.37,54.17,54.26,239700.0,18.471,18.5051,18.437,18.4676,239700.0
2008-08-28 09:40:00,54.27,54.27,54.0,54.01,182400.0,18.471,18.471,18.3792,18.3826,182400.0
2008-08-28 09:45:00,54.02,54.07,53.92,54.01,245300.0,18.386,18.403,18.3519,18.3826,245300.0
2008-08-28 09:50:00,53.99,54.2,53.98,54.19,203100.0,18.3757,18.4472,18.3723,18.4438,203100.0
2008-08-28 09:55:00,54.19,54.21,53.91,53.93,243600.0,18.4438,18.4506,18.3485,18.3553,243600.0
2008-08-28 10:00:00,53.93,54.07,53.92,53.98,167400.0,18.3553,18.403,18.3519,18.3723,167400.0
2008-08-28 10:05:00,53.98,54.01,53.82,53.9,195700.0,18.3723,18.3826,18.3179,18.3451,195700.0
2008-08-28 10:10:00,53.9,53.98,53.81,53.96,187200.0,18.3451,18.3723,18.3145,18.3655,187200.0
2008-08-28 10:15:00,53.96,54.06,53.89,53.96,271700.0,18.3655,18.3996,18.3417,18.3655,271700.0
2008-08-28 10:20:00,53.95,54.0,53.9,53.92,128600.0,18.3621,18.3792,18.3451,18.3519,128600.0
2008-08-28 10:25:00,53.91,53.97,53.88,53.91,102900.0,18.3485,18.3689,18.3383,18.3485,102900.0
2008-08-28 10:30:00,53.91,54.0,53.83,53.98,126800.0,18.3485,18.3792,18.3213,18.3723,126800.0
2008-08-28 10:35:00,53.99,54.0,53.67,53.69,410100.0,18.3757,18.3792,18.2668,18.2736,410100.0
2008-08-28 10:40:00,53.69,53.78,53.64,53.66,246700.0,18.2736,18.3043,18.2566,18.2634,246700.0
2008-08-28 10:45:00,53.65,53.8,53.62,53.68,152500.0,18.26,18.3111,18.2498,18.2702,152500.0
2008-08-28 10:50:00,53.67,53.67,53.44,53.47,214700.0,18.2668,18.2668,18.1886,18.1988,214700.0
2008-08-28 10:55:00,53.47,53.48,53.34,53.45,109200.0,18.1988,18.2022,18.1545,18.192,109200.0
2008-08-28 11:00:00,53.44,53.5,53.35,53.36,109100.0,18.1886,18.209,18.1579,18.1613,109100.0
2008-08-28 11:05:00,53.37,53.37,53.15,53.29,196500.0,18.1647,18.1647,18.0898,18.1375,196500.0
2008-08-28 11:10:00,53.3,53.36,53.22,53.24,109300.0,18.1409,18.1613,18.1137,18.1205,109300.0
2008-08-28 11:15:00,53.24,53.35,53.2,53.2,193000.0,18.1205,18.1579,18.1069,18.1069,193000.0
2008-08-28 11:20:00,53.2,53.22,53.11,53.18,173800.0,18.1069,18.1137,18.0762,18.1001,173800.0
2008-08-28 11:25:00,53.17,53.19,53.09,53.09,130700.0,18.0967,18.1035,18.0694,18.0694,130700.0
2008-08-28 11:30:00,53.09,53.22,53.05,53.13,126800.0,18.0694,18.1137,18.0558,18.083,126800.0
2008-08-28 11:35:00,53.14,53.17,52.93,52.95,158300.0,18.0864,18.0967,18.015,18.0218,158300.0
2008-08-28 11:40:00,52.94,52.96,52.54,52.54,249900.0,18.0184,18.0252,17.8822,17.8822,249900.0
2008-08-28 11:45:00,52.55,52.75,52.44,52.68,260500.0,17.8856,17.9537,17.8482,17.9299,260500.0
2008-08-28 11:50:00,52.67,52.79,52.59,52.77,107900.0,17.9265,17.9673,17.8993,17.9605,107900.0
2008-08-28 11:55:00,52.76,52.76,52.61,52.62,70500.0,17.9571,17.9571,17.9061,17.9095,70500.0
2008-08-28 12:00:00,52.62,52.83,52.61,52.77,108200.0,17.9095,17.9809,17.9061,17.9605,108200.0
2008-08-28 12:05:00,52.77,53.05,52.77,52.96,117300.0,17.9605,18.0558,17.9605,18.0252,117300.0
2008-08-28 12:10:00,52.94,52.96,52.87,52.95,106400.0,18.0184,18.0252,17.9945,18.0218,106400.0
2008-08-28 12:15:00,52.95,53.0,52.77,52.83,116900.0,18.0218,18.0388,17.9605,17.9809,116900.0
2008-08-28 12:20:00,52.82,52.85,52.78,52.83,34500.0,17.9775,17.9877,17.9639,17.9809,34500.0
2008-08-28 12:25:00,52.85,52.99,52.81,52.99,57900.0,17.9877,18.0354,17.9741,18.0354,57900.0
2008-08-28 12:30:00,52.99,53.04,52.94,53.02,63000.0,18.0354,18.0524,18.0184,18.0456,63000.0
2008-08-28 12:35:00,53.02,53.04,52.9,52.91,63400.0,18.0456,18.0524,18.0048,18.0082,63400.0
2008-08-28 12:40:00,52.91,52.94,52.87,52.88,48600.0,18.0082,18.0184,17.9945,17.998,48600.0
2008-08-28 12:45:00,52.88,52.99,52.87,52.94,60200.0,17.998,18.0354,17.9945,18.0184,60200.0
2008-08-28 12:50:00,52.93,52.93,52.85,52.87,58900.0,18.015,18.015,17.9877,17.9945,58900.0
2008-08-28 12:55:00,52.88,52.92,52.85,52.88,71000.0,17.998,18.0116,17.9877,17.998,71000.0
2008-08-28 13:00:00,52.87,52.89,52.72,52.73,80300.0,17.9945,18.0014,17.9435,17.9469,80300.0
2008-08-28 13:05:00,52.72,52.73,52.62,52.67,58500.0,17.9435,17.9469,17.9095,17.9265,58500.0
2008-08-28 13:10:00,52.68,52.72,52.62,52.62,75900.0,17.9299,17.9435,17.9095,17.9095,75900.0
2008-08-28 13:15:00,52.62,52.68,52.61,52.68,64500.0,17.9095,17.9299,17.9061,17.9299,64500.0
2008-08-28 13:20:00,52.69,52.77,52.66,52.73,106800.0,17.9333,17.9605,17.9231,17.9469,106800.0
2008-08-28 13:25:00,52.75,52.88,52.75,52.85,78000.0,17.9537,17.998,17.9537,17.9877,78000.0
2008-08-28 13:30:00,52.85,52.91,52.83,52.89,84700.0,17.9877,18.0082,17.9809,18.0014,84700.0
2008-08-28 13:35:00,52.89,53.06,52.89,53.05,107000.0,18.0014,18.0592,18.0014,18.0558,107000.0
2008-08-28 13:40:00,53.05,53.23,53.0,53.23,83200.0,18.0558,18.1171,18.0388,18.1171,83200.0
2008-08-28 13:45:00,53.23,53.41,53.23,53.26,156000.0,18.1171,18.1783,18.1171,18.1273,156000.0
2008-08-28 13:50:00,53.29,53.36,53.23,53.35,57800.0,18.1375,18.1613,18.1171,18.1579,57800.0
2008-08-28 13:55:00,53.34,53.36,53.23,53.25,79700.0,18.1545,18.1613,18.1171,18.1239,79700.0
2008-08-28 14:00:00,53.25,53.38,53.23,53.31,77700.0,18.1239,18.1681,18.1171,18.1443,77700.0
2008-08-28 14:05:00,53.3,53.45,53.25,53.44,119800.0,18.1409,18.192,18.1239,18.1886,119800.0
2008-08-28 14:10:00,53.44,53.46,53.32,53.32,100300.0,18.1886,18.1954,18.1477,18.1477,100300.0
2008-08-28 14:15:00,53.32,53.44,53.3,53.35,100200.0,18.1477,18.1886,18.1409,18.1579,100200.0
2008-08-28 14:20:00,53.35,53.35,53.15,53.15,125600.0,18.1579,18.1579,18.0898,18.0898,125600.0
2008-08-28 14:25:00,53.15,53.22,53.04,53.05,90400.0,18.0898,18.1137,18.0524,18.0558,90400.0
2008-08-28 14:30:00,53.04,53.11,53.03,53.07,89100.0,18.0524,18.0762,18.049,18.0626,89100.0
2008-08-28 14:35:00,53.07,53.17,53.07,53.11,80300.0,18.0626,18.0967,18.0626,18.0762,80300.0
2008-08-28 14:40:00,53.1,53.12,53.04,53.06,73200.0,18.0728,18.0796,18.0524,18.0592,73200.0
2008-08-28 14:45:00,53.07,53.09,52.99,52.99,60100.0,18.0626,18.0694,18.0354,18.0354,60100.0
2008-08-28 14:50:00,52.98,53.06,52.9,53.04,99500.0,18.032,18.0592,18.0048,18.0524,99500.0
2008-08-28 14:55:00,53.05,53.07,53.0,53.0,82600.0,18.0558,18.0626,18.0388,18.0388,82600.0
2008-08-28 15:00:00,52.99,53.0,52.9,52.93,106800.0,18.0354,18.0388,18.0048,18.015,106800.0
2008-08-28 15:05:00,52.93,52.96,52.88,52.91,93200.0,18.015,18.0252,17.998,18.0082,93200.0
2008-08-28 15:10:00,52.91,53.01,52.91,52.96,69500.0,18.0082,18.0422,18.0082,18.0252,69500.0
2008-08-28 15:15:00,52.97,53.08,52.96,52.98,66200.0,18.0286,18.066,18.0252,18.032,66200.0
2008-08-28 15:20:00,52.97,53.03,52.88,52.97,118400.0,18.0286,18.049,17.998,18.0286,118400.0
2008-08-28 15:25:00,52.97,53.04,52.91,52.99,136600.0,18.0286,18.0524,18.0082,18.0354,136600.0
2008-08-28 15:30:00,52.99,53.11,52.99,53.09,120900.0,18.0354,18.0762,18.0354,18.0694,120900.0
2008-08-28 15:35:00,53.09,53.29,53.08,53.21,151400.0,18.0694,18.1375,18.066,18.1103,151400.0
2008-08-28 15:40:00,53.22,53.27,53.03,53.05,146800.0,18.1137,18.1307,18.049,18.0558,146800.0
2008-08-28 15:45:00,53.05,53.15,53.0,53.07,208300.0,18.0558,18.0898,18.0388,18.0626,208300.0
2008-08-28 15:50:00,53.07,53.15,53.07,53.12,201800.0,18.0626,18.0898,18.0626,18.0796,201800.0
2008-08-28 15:55:00,53.12,53.16,53.05,53.13,283000.0,18.0796,18.0933,18.0558,18.083,283000.0
2008-08-29 09:30:00,53.5,53.71,53.25,53.71,328700.0,18.209,18.2804,18.1239,18.2804,328700.0
2008-08-29 09:35:00,53.7,53.88,53.6,53.88,201600.0,18.277,18.3383,18.243,18.3383,201600.0
2008-08-29 09:40:00,53.88,53.96,53.43,53.45,284000.0,18.3383,18.3655,18.1851,18.192,284000.0
2008-08-29 09:45:00,53.45,53.55,53.21,53.29,339600.0,18.192,18.226,18.1103,18.1375,339600.0
2008-08-29 09:50:00,53.28,53.44,53.17,53.43,183700.0,18.1341,18.1886,18.0967,18.1851,183700.0
2008-08-29 09:55:00,53.44,53.65,53.38,53.55,121300.0,18.1886,18.26,18.1681,18.226,121300.0
2008-08-29 10:00:00,53.56,53.7,53.53,53.66,146000.0,18.2294,18.277,18.2192,18.2634,146000.0
2008-08-29 10:05:00,53.67,53.87,53.65,53.86,140000.0,18.2668,18.3349,18.26,18.3315,140000.0
2008-08-29 10:10:00,53.85,53.86,53.75,53.76,161400.0,18.3281,18.3315,18.2941,18.2975,161400.0
2008-08-29 10:15:00,53.75,53.76,53.71,53.71,81400.0,18.2941,18.2975,18.2804,18.2804,81400.0
2008-08-29 10:20:00,53.72,53.8,53.67,53.76,156100.0,18.2839,18.3111,18.2668,18.2975,156100.0
2008-08-29 10:25:00,53.76,53.88,53.76,53.83,74300.0,18.2975,18.3383,18.2975,18.3213,74300.0
2008-08-29 10:30:00,53.83,53.9,53.64,53.65,89100.0,18.3213,18.3451,18.2566,18.26,89100.0
2008-08-29 10:35:00,53.65,53.65,53.43,53.53,105900.0,18.26,18.26,18.1851,18.2192,105900.0
2008-08-29 10:40:00,53.52,53.64,53.49,53.51,100200.0,18.2158,18.2566,18.2056,18.2124,100200.0
2008-08-29 10:45:00,53.51,53.52,53.45,53.5,87800.0,18.2124,18.2158,18.192,18.209,87800.0
2008-08-29 10:50:00,53.49,53.53,53.36,53.44,78600.0,18.2056,18.2192,18.1613,18.1886,78600.0
2008-08-29 10:55:00,53.45,53.5,53.42,53.46,36500.0,18.192,18.209,18.1817,18.1954,36500.0
2008-08-29 11:00:00,53.46,53.49,53.3,53.37,121100.0,18.1954,18.2056,18.1409,18.1647,121100.0
2008-08-29 11:05:00,53.38,53.45,53.32,53.4,83600.0,18.1681,18.192,18.1477,18.1749,83600.0
2008-08-29 11:10:00,53.4,53.41,53.29,53.32,45100.0,18.1749,18.1783,18.1375,18.1477,45100.0
2008-08-29 11:15:00,53.31,53.32,53.21,53.26,49900.0,18.1443,18.1477,18.1103,18.1273,49900.0
2008-08-29 11:20:00,53.26,53.26,53.06,53.07,87700.0,18.1273,18.1273,18.0592,18.0626,87700.0
2008-08-29 11:25:00,53.08,53.21,53.01,53.2,137000.0,18.066,18.1103,18.0422,18.1069,137000.0
2008-08-29 11:30:00,53.19,53.27,53.14,53.23,99500.0,18.1035,18.1307,18.0864,18.1171,99500.0
2008-08-29 11:35:00,53.24,53.4,53.16,53.4,120600.0,18.1205,18.1749,18.0933,18.1749,120600.0
2008-08-29 11:40:00,53.4,53.44,53.3,53.36,65200.0,18.1749,18.1886,18.1409,18.1613,65200.0
2008-08-29 11:45:00,53.35,53.35,53.18,53.26,54900.0,18.1579,18.1579,18.1001,18.1273,54900.0
2008-08-29 11:50:00,53.27,53.27,53.2,53.2,30300.0,18.1307,18.1307,18.1069,18.1069,30300.0
2008-08-29 11:55:00,53.22,53.25,53.13,53.15,72100.0,18.1137,18.1239,18.083,18.0898,72100.0
2008-08-29 12:00:00,53.15,53.19,52.9,52.9,126700.0,18.0898,18.1035,18.0048,18.0048,126700.0
2008-08-29 12:05:00,52.92,53.02,52.9,53.02,67000.0,18.0116,18.0456,18.0048,18.0456,67000.0
2008-08-29 12:10:00,53.02,53.1,53.0,53.04,43200.0,18.0456,18.0728,18.0388,18.0524,43200.0
2008-08-29 12:15:00,53.03,53.07,52.94,52.94,42300.0,18.049,18.0626,18.0184,18.0184,42300.0
2008-08-29 12:20:00,52.96,52.97,52.71,52.75,95700.0,18.0252,18.0286,17.9401,17.9537,95700.0
2008-08-29 12:25:00,52.76,52.83,52.7,52.82,54300.0,17.9571,17.9809,17.9367,17.9775,54300.0
2008-08-29 12:30:00,52.82,52.89,52.82,52.88,26000.0,17.9775,18.0014,17.9775,17.998,26000.0
2008-08-29 12:35:00,52.88,52.89,52.71,52.76,51700.0,17.998,18.0014,17.9401,17.9571,51700.0
2008-08-29 12:40:00,52.76,52.81,52.7,52.74,59300.0,17.9571,17.9741,17.9367,17.9503,59300.0
2008-08-29 12:45:00,52.74,52.76,52.67,52.69,52500.0,17.9503,17.9571,17.9265,17.9333,52500.0
2008-08-29 12:50:00,52.69,52.73,52.62,52.65,71100.0,17.9333,17.9469,17.9095,17.9197,71100.0
2008-08-29 12:55:00,52.66,52.75,52.63,52.75,36800.0,17.9231,17.9537,17.9129,17.9537,36800.0
2008-08-29 13:00:00,52.74,52.76,52.62,52.63,52600.0,17.9503,17.9571,17.9095,17.9129,52600.0
2008-08-29 13:05:00,52.63,52.66,52.5,52.5,66200.0,17.9129,17.9231,17.8686,17.8686,66200.0
2008-08-29 13:10:00,52.5,52.5,52.39,52.4,96100.0,17.8686,17.8686,17.8312,17.8346,96100.0
2008-08-29 13:15:00,52.41,52.46,52.33,52.35,177900.0,17.838,17.855,17.8108,17.8176,177900.0
2008-08-29 13:20:00,52.35,52.54,52.35,52.54,135300.0,17.8176,17.8822,17.8176,17.8822,135300.0
2008-08-29 13:25:00,52.53,52.62,52.48,52.56,73900.0,17.8788,17.9095,17.8618,17.889,73900.0
2008-08-29 13:30:00,52.56,52.64,52.51,52.54,46300.0,17.889,17.9163,17.872,17.8822,46300.0
2008-08-29 13:35:00,52.54,52.62,52.54,52.6,40700.0,17.8822,17.9095,17.8822,17.9027,40700.0
2008-08-29 13:40:00,52.59,52.69,52.59,52.68,59000.0,17.8993,17.9333,17.8993,17.9299,59000.0
2008-08-29 13:45:00,52.69,52.72,52.66,52.72,65100.0,17.9333,17.9435,17.9231,17.9435,65100.0
2008-08-29 13:50:00,52.71,52.76,52.71,52.75,47900.0,17.9401,17.9571,17.9401,17.9537,47900.0
2008-08-29 13:55:00,52.75,52.84,52.74,52.83,41800.0,17.9537,17.9843,17.9503,17.9809,41800.0
2008-08-29 14:00:00,52.83,52.86,52.79,52.85,69100.0,17.9809,17.9911,17.9673,17.9877,69100.0
2008-08-29 14:05:00,52.85,52.94,52.81,52.93,48000.0,17.9877,18.0184,17.9741,18.015,48000.0
2008-08-29 14:10:00,52.93,53.05,52.92,53.03,75400.0,18.015,18.0558,18.0116,18.049,75400.0
2008-08-29 14:15:00,53.04,53.05,52.91,53.0,96700.0,18.0524,18.0558,18.0082,18.0388,96700.0
2008-08-29 14:20:00,53.01,53.03,52.92,52.97,45800.0,18.0422,18.049,18.0116,18.0286,45800.0
2008-08-29 14:25:00,52.97,53.04,52.96,53.01,80600.0,18.0286,18.0524,18.0252,18.0422,80600.0
2008-08-29 14:30:00,53.01,53.01,52.84,52.9,106100.0,18.0422,18.0422,17.9843,18.0048,106100.0
2008-08-29 14:35:00,52.9,52.93,52.9,52.92,47000.0,18.0048,18.015,18.0048,18.0116,47000.0
2008-08-29 14:40:00,52.92,52.93,52.9,52.92,44900.0,18.0116,18.015,18.0048,18.0116,44900.0
2008-08-29 14:45:00,52.91,52.93,52.84,52.91,70800.0,18.0082,18.015,17.9843,18.0082,70800.0
2008-08-29 14:50:00,52.91,53.01,52.9,53.0,53600.0,18.0082,18.0422,18.0048,18.0388,53600.0
2008-08-29 14:55:00,53.0,53.03,52.96,52.98,78600.0,18.0388,18.049,18.0252,18.032,78600.0
2008-08-29 15:00:00,52.97,52.97,52.75,52.75,69100.0,18.0286,18.0286,17.9537,17.9537,69100.0
2008-08-29 15:05:00,52.75,52.76,52.6,52.74,121300.0,17.9537,17.9571,17.9027,17.9503,121300.0
2008-08-29 15:10:00,52.74,52.8,52.7,52.75,96700.0,17.9503,17.9707,17.9367,17.9537,96700.0
2008-08-29 15:15:00,52.74,52.82,52.73,52.76,87600.0,17.9503,17.9775,17.9469,17.9571,87600.0
2008-08-29 15:20:00,52.76,52.8,52.67,52.71,170000.0,17.9571,17.9707,17.9265,17.9401,170000.0
2008-08-29 15:25:00,52.7,52.72,52.62,52.65,181800.0,17.9367,17.9435,17.9095,17.9197,181800.0
2008-08-29 15:30:00,52.63,52.79,52.63,52.79,88800.0,17.9129,17.9673,17.9129,17.9673,88800.0
2008-08-29 15:35:00,52.78,52.83,52.74,52.79,108600.0,17.9639,17.9809,17.9503,17.9673,108600.0
2008-08-29 15:40:00,52.79,53.7,52.75,52.77,171400.0,17.9673,18.277,17.9537,17.9605,171400.0
2008-08-29 15:45:00,52.77,52.79,52.66,52.73,231300.0,17.9605,17.9673,17.9231,17.9469,231300.0
2008-08-29 15:50:00,52.73,52.79,52.72,52.76,215400.0,17.9469,17.9673,17.9435,17.9571,215400.0
2008-08-29 15:55:00,52.76,52.78,52.7,52.75,436200.0,17.9571,17.9639,17.9367,17.9537,436200.0
2008-09-02 09:30:00,49.82,50.54,49.7,49.9,1915100.0,16.9565,17.2015,16.9156,16.9837,1915100.0
2008-09-02 09:35:00,49.9,50.01,49.61,49.91,802200.0,16.9837,17.0211,16.885,16.9871,802200.0
2008-09-02 09:40:00,49.92,50.08,49.88,50.02,474500.0,16.9905,17.045,16.9769,17.0245,474500.0
2008-09-02 09:45:00,50.02,50.05,49.92,49.96,317500.0,17.0245,17.0347,16.9905,17.0041,317500.0
2008-09-02 09:50:00,49.95,49.98,49.86,49.93,420000.0,17.0007,17.0109,16.9701,16.9939,420000.0
2008-09-02 09:55:00,49.93,50.02,49.87,50.0,296800.0,16.9939,17.0245,16.9735,17.0177,296800.0
2008-09-02 10:00:00,50.01,50.21,50.0,50.08,470100.0,17.0211,17.0892,17.0177,17.045,470100.0
2008-09-02 10:05:00,50.07,50.28,50.01,50.28,316200.0,17.0416,17.113,17.0211,17.113,316200.0
2008-09-02 10:10:00,50.27,50.33,50.2,50.24,205900.0,17.1096,17.13,17.0858,17.0994,205900.0
2008-09-02 10:15:00,50.25,50.37,50.23,50.32,185900.0,17.1028,17.1437,17.096,17.1266,185900.0
2008-09-02 10:20:00,50.32,50.33,50.07,50.1,291500.0,17.1266,17.13,17.0416,17.0518,291500.0
2008-09-02 10:25:00,50.1,50.12,50.0,50.02,225000.0,17.0518,17.0586,17.0177,17.0245,225000.0
2008-09-02 10:30:00,50.01,50.15,50.01,50.1,177200.0,17.0211,17.0688,17.0211,17.0518,177200.0
2008-09-02 10:35:00,50.09,50.1,50.01,50.1,149700.0,17.0484,17.0518,17.0211,17.0518,149700.0
2008-09-02 10:40:00,50.1,50.24,50.03,50.09,247700.0,17.0518,17.0994,17.0279,17.0484,247700.0
2008-09-02 10:45:00,50.09,50.22,50.04,50.11,240400.0,17.0484,17.0926,17.0313,17.0552,240400.0
2008-09-02 10:50:00,50.11,50.19,50.07,50.18,214300.0,17.0552,17.0824,17.0416,17.079,214300.0
2008-09-02 10:55:00,50.18,50.24,50.11,50.16,217700.0,17.079,17.0994,17.0552,17.0722,217700.0
2008-09-02 11:00:00,50.16,50.17,49.92,50.03,611500.0,17.0722,17.0756,16.9905,17.0279,611500.0
2008-09-02 11:05:00,50.02,50.02,49.81,49.97,446500.0,17.0245,17.0245,16.9531,17.0075,446500.0
2008-09-02 11:10:00,49.96,50.06,49.96,50.01,249500.0,17.0041,17.0382,17.0041,17.0211,249500.0
2008-09-02 11:15:00,50.0,50.15,50.0,50.14,189500.0,17.0177,17.0688,17.0177,17.0654,189500.0
2008-09-02 11:20:00,50.13,50.13,49.99,50.03,187300.0,17.062,17.062,17.0143,17.0279,187300.0
2008-09-02 11:25:00,50.03,50.15,50.02,50.06,168000.0,17.0279,17.0688,17.0245,17.0382,168000.0
2008-09-02 11:30:00,50.06,50.08,49.92,49.92,97900.0,17.0382,17.045,16.9905,16.9905,97900.0
2008-09-02 11:35:00,49.92,49.93,49.74,49.81,152500.0,16.9905,16.9939,16.9292,16.9531,152500.0
2008-09-02 11:40:00,49.82,49.82,49.62,49.65,244700.0,16.9565,16.9565,16.8884,16.8986,244700.0
2008-09-02 11:45:00,49.64,49.68,49.6,49.63,197300.0,16.8952,16.9088,16.8816,16.8918,197300.0
2008-09-02 11:50:00,49.63,49.65,49.52,49.53,367300.0,16.8918,16.8986,16.8544,16.8578,367300.0
2008-09-02 11:55:00,49.52,49.52,49.39,49.48,249900.0,16.8544,16.8544,16.8101,16.8407,249900.0
2008-09-02 12:00:00,49.48,49.52,49.45,49.52,98800.0,16.8407,16.8544,16.8305,16.8544,98800.0
2008-09-02 12:05:00,49.52,49.52,49.39,49.4,171500.0,16.8544,16.8544,16.8101,16.8135,171500.0
2008-09-02 12:10:00,49.4,49.41,49.22,49.34,293300.0,16.8135,16.8169,16.7523,16.7931,293300.0
2008-09-02 12:15:00,49.35,49.39,49.06,49.08,224400.0,16.7965,16.8101,16.6978,16.7046,224400.0
2008-09-02 12:20:00,49.08,49.16,49.02,49.16,150800.0,16.7046,16.7318,16.6842,16.7318,150800.0
2008-09-02 12:25:00,49.16,49.27,49.13,49.27,154400.0,16.7318,16.7693,16.7216,16.7693,154400.0
2008-09-02 12:30:00,49.27,49.32,49.2,49.3,137700.0,16.7693,16.7863,16.7454,16.7795,137700.0
2008-09-02 12:35:00,49.3,49.32,49.22,49.26,129500.0,16.7795,16.7863,16.7523,16.7659,129500.0
2008-09-02 12:40:00,49.27,49.35,49.25,49.3,146300.0,16.7693,16.7965,16.7625,16.7795,146300.0
2008-09-02 12:45:00,49.3,49.49,49.28,49.46,223400.0,16.7795,16.8442,16.7727,16.8339,223400.0
2008-09-02 12:50:00,49.46,49.51,49.34,49.38,210600.0,16.8339,16.851,16.7931,16.8067,210600.0
2008-09-02 12:55:00,49.39,49.41,49.32,49.34,96400.0,16.8101,16.8169,16.7863,16.7931,96400.0
2008-09-02 13:00:00,49.33,49.4,49.31,49.37,143900.0,16.7897,16.8135,16.7829,16.8033,143900.0
2008-09-02 13:05:00,49.38,49.4,49.33,49.36,134900.0,16.8067,16.8135,16.7897,16.7999,134900.0
2008-09-02 13:10:00,49.36,49.42,49.34,49.4,71900.0,16.7999,16.8203,16.7931,16.8135,71900.0
2008-09-02 13:15:00,49.4,49.44,49.37,49.42,73500.0,16.8135,16.8271,16.8033,16.8203,73500.0
2008-09-02 13:20:00,49.41,49.48,49.39,49.46,97000.0,16.8169,16.8407,16.8101,16.8339,97000.0
2008-09-02 13:25:00,49.46,49.48,49.36,49.38,117800.0,16.8339,16.8407,16.7999,16.8067,117800.0
2008-09-02 13:30:00,49.38,49.38,49.24,49.25,133500.0,16.8067,16.8067,16.7591,16.7625,133500.0
2008-09-02 13:35:00,49.25,49.25,49.13,49.19,177900.0,16.7625,16.7625,16.7216,16.742,177900.0
2008-09-02 13:40:00,49.18,49.19,49.11,49.14,110400.0,16.7386,16.742,16.7148,16.725,110400.0
2008-09-02 13:45:00,49.15,49.2,49.08,49.08,112100.0,16.7284,16.7454,16.7046,16.7046,112100.0
2008-09-02 13:50:00,49.08,49.09,49.03,49.06,154600.0,16.7046,16.708,16.6876,16.6978,154600.0
2008-09-02 13:55:00,49.06,49.06,48.94,49.03,163700.0,16.6978,16.6978,16.657,16.6876,163700.0
2008-09-02 14:00:00,49.02,49.1,48.89,48.97,229500.0,16.6842,16.7114,16.6399,16.6672,229500.0
2008-09-02 14:05:00,48.96,49.04,48.95,48.98,199200.0,16.6638,16.691,16.6604,16.6706,199200.0
2008-09-02 14:10:00,48.98,49.02,48.96,48.99,217000.0,16.6706,16.6842,16.6638,16.674,217000.0
2008-09-02 14:15:00,49.0,49.03,48.88,48.91,195700.0,16.6774,16.6876,16.6365,16.6467,195700.0
2008-09-02 14:20:00,48.91,48.99,48.85,48.93,175200.0,16.6467,16.674,16.6263,16.6536,175200.0
2008-09-02 14:25:00,48.92,48.92,48.69,48.78,180100.0,16.6501,16.6501,16.5719,16.6025,180100.0
2008-09-02 14:30:00,48.76,48.96,48.73,48.95,187000.0,16.5957,16.6638,16.5855,16.6604,187000.0
2008-09-02 14:35:00,48.96,49.04,48.9,49.02,193000.0,16.6638,16.691,16.6433,16.6842,193000.0
2008-09-02 14:40:00,49.01,49.07,48.91,48.92,222300.0,16.6808,16.7012,16.6467,16.6501,222300.0
2008-09-02 14:45:00,48.92,48.93,48.84,48.85,155800.0,16.6501,16.6536,16.6229,16.6263,155800.0
2008-09-02 14:50:00,48.85,48.91,48.77,48.8,211400.0,16.6263,16.6467,16.5991,16.6093,211400.0
2008-09-02 14:55:00,48.8,48.93,48.77,48.9,273900.0,16.6093,16.6536,16.5991,16.6433,273900.0
2008-09-02 15:00:00,48.89,49.03,48.89,48.97,207700.0,16.6399,16.6876,16.6399,16.6672,207700.0
2008-09-02 15:05:00,48.98,49.05,48.95,48.99,279000.0,16.6706,16.6944,16.6604,16.674,279000.0
2008-09-02 15:10:00,48.99,49.11,48.95,49.1,347000.0,16.674,16.7148,16.6604,16.7114,347000.0
2008-09-02 15:15:00,49.1,49.28,49.1,49.27,348000.0,16.7114,16.7727,16.7114,16.7693,348000.0
2008-09-02 15:20:00,49.27,49.32,49.18,49.19,402800.0,16.7693,16.7863,16.7386,16.742,402800.0
2008-09-02 15:25:00,49.19,49.2,48.99,49.07,427900.0,16.742,16.7454,16.674,16.7012,427900.0
2008-09-02 15:30:00,49.06,49.3,49.06,49.3,453000.0,16.6978,16.7795,16.6978,16.7795,453000.0
2008-09-02 15:35:00,49.3,49.37,49.23,49.28,429200.0,16.7795,16.8033,16.7557,16.7727,429200.0
2008-09-02 15:40:00,49.29,49.3,49.19,49.23,441100.0,16.7761,16.7795,16.742,16.7557,441100.0
2008-09-02 15:45:00,49.22,49.26,49.17,49.21,759000.0,16.7523,16.7659,16.7352,16.7489,759000.0
2008-09-02 15:50:00,49.22,49.23,49.06,49.07,456100.0,16.7523,16.7557,16.6978,16.7012,456100.0
2008-09-02 15:55:00,49.07,49.1,48.93,49.05,651600.0,16.7012,16.7114,16.6536,16.6944,651600.0
2008-09-03 09:30:00,48.75,49.0,48.34,48.85,495900.0,16.5923,16.6774,16.4527,16.6263,495900.0
2008-09-03 09:35:00,48.85,49.05,48.63,48.93,324400.0,16.6263,16.6944,16.5514,16.6536,324400.0
2008-09-03 09:40:00,48.93,49.26,48.92,49.12,280000.0,16.6536,16.7659,16.6501,16.7182,280000.0
2008-09-03 09:45:00,49.13,49.88,49.12,49.61,508300.0,16.7216,16.9769,16.7182,16.885,508300.0
2008-09-03 09:50:00,49.6,49.62,49.3,49.35,384400.0,16.8816,16.8884,16.7795,16.7965,384400.0
2008-09-03 09:55:00,49.34,49.65,49.32,49.47,276500.0,16.7931,16.8986,16.7863,16.8373,276500.0
2008-09-03 10:00:00,49.46,49.84,49.46,49.65,376200.0,16.8339,16.9633,16.8339,16.8986,376200.0
2008-09-03 10:05:00,49.68,49.82,49.54,49.6,169900.0,16.9088,16.9565,16.8612,16.8816,169900.0
2008-09-03 10:10:00,49.61,49.63,49.46,49.54,121900.0,16.885,16.8918,16.8339,16.8612,121900.0
2008-09-03 10:15:00,49.54,49.54,49.25,49.31,89900.0,16.8612,16.8612,16.7625,16.7829,89900.0
2008-09-03 10:20:00,49.31,49.39,48.7,49.27,166700.0,16.7829,16.8101,16.5753,16.7693,166700.0
2008-09-03 10:25:00,49.25,49.29,49.06,49.06,168500.0,16.7625,16.7761,16.6978,16.6978,168500.0
2008-09-03 10:30:00,49.05,49.15,48.9,49.14,120600.0,16.6944,16.7284,16.6433,16.725,120600.0
2008-09-03 10:35:00,49.13,49.14,48.92,48.95,162600.0,16.7216,16.725,16.6501,16.6604,162600.0
2008-09-03 10:40:00,48.96,48.96,48.75,48.8,130000.0,16.6638,16.6638,16.5923,16.6093,130000.0
2008-09-03 10:45:00,48.79,49.01,48.79,49.01,125200.0,16.6059,16.6808,16.6059,16.6808,125200.0
2008-09-03 10:50:00,49.0,49.02,48.57,48.6,209100.0,16.6774,16.6842,16.531,16.5412,209100.0
2008-09-03 10:55:00,48.59,48.59,48.35,48.38,143300.0,16.5378,16.5378,16.4561,16.4664,143300.0
2008-09-03 11:00:00,48.36,48.45,48.14,48.29,301400.0,16.4596,16.4902,16.3847,16.4357,301400.0
2008-09-03 11:05:00,48.27,48.33,47.86,47.92,405100.0,16.4289,16.4493,16.2894,16.3098,405100.0
2008-09-03 11:10:00,47.92,47.94,47.67,47.86,432800.0,16.3098,16.3166,16.2247,16.2894,432800.0
2008-09-03 11:15:00,47.87,47.87,47.55,47.58,361300.0,16.2928,16.2928,16.1839,16.1941,361300.0
2008-09-03 11:20:00,47.58,47.59,47.31,47.4,496500.0,16.1941,16.1975,16.1022,16.1328,496500.0
2008-09-03 11:25:00,47.39,47.4,47.28,47.37,273600.0,16.1294,16.1328,16.092,16.1226,273600.0
2008-09-03 11:30:00,47.37,47.44,47.13,47.14,514400.0,16.1226,16.1464,16.0409,16.0443,514400.0
2008-09-03 11:35:00,47.13,47.15,47.0,47.03,422700.0,16.0409,16.0477,15.9967,16.0069,422700.0
2008-09-03 11:40:00,47.03,47.3,47.03,47.27,309200.0,16.0069,16.0988,16.0069,16.0886,309200.0
2008-09-03 11:45:00,47.28,47.55,47.28,47.47,650000.0,16.092,16.1839,16.092,16.1566,650000.0
2008-09-03 11:50:00,47.48,47.54,47.37,47.51,988400.0,16.16,16.1805,16.1226,16.1702,988400.0
2008-09-03 11:55:00,47.51,47.7,47.46,47.64,278000.0,16.1702,16.2349,16.1532,16.2145,278000.0
2008-09-03 12:00:00,47.64,47.9,47.59,47.9,275000.0,16.2145,16.303,16.1975,16.303,275000.0
2008-09-03 12:05:00,47.9,47.98,47.84,47.95,172300.0,16.303,16.3302,16.2826,16.32,172300.0
2008-09-03 12:10:00,47.95,48.01,47.86,47.92,293500.0,16.32,16.3404,16.2894,16.3098,293500.0
2008-09-03 12:15:00,47.91,47.93,47.78,47.8,141900.0,16.3064,16.3132,16.2621,16.269,141900.0
2008-09-03 12:20:00,47.81,47.84,47.63,47.64,357400.0,16.2724,16.2826,16.2111,16.2145,357400.0
2008-09-03 12:25:00,47.63,47.76,47.57,47.58,267000.0,16.2111,16.2553,16.1907,16.1941,267000.0
2008-09-03 12:30:00,47.59,47.76,47.55,47.72,122800.0,16.1975,16.2553,16.1839,16.2417,122800.0
2008-09-03 12:35:00,47.72,47.74,47.54,47.56,223700.0,16.2417,16.2485,16.1805,16.1873,223700.0
2008-09-03 12:40:00,47.55,47.61,47.54,47.57,120800.0,16.1839,16.2043,16.1805,16.1907,120800.0
2008-09-03 12:45:00,47.57,47.67,47.54,47.66,128900.0,16.1907,16.2247,16.1805,16.2213,128900.0
2008-09-03 12:50:00,47.66,47.75,47.62,47.66,139200.0,16.2213,16.2519,16.2077,16.2213,139200.0
2008-09-03 12:55:00,47.65,47.76,47.61,47.74,236400.0,16.2179,16.2553,16.2043,16.2485,236400.0
2008-09-03 13:00:00,47.74,47.87,47.73,47.79,164600.0,16.2485,16.2928,16.2451,16.2655,164600.0
2008-09-03 13:05:00,47.78,47.86,47.73,47.76,133200.0,16.2621,16.2894,16.2451,16.2553,133200.0
2008-09-03 13:10:00,47.76,47.81,47.73,47.76,153500.0,16.2553,16.2724,16.2451,16.2553,153500.0
2008-09-03 13:15:00,47.76,47.83,47.76,47.79,150100.0,16.2553,16.2792,16.2553,16.2655,150100.0
2008-09-03 13:20:00,47.79,47.9,47.78,47.89,304800.0,16.2655,16.303,16.2621,16.2996,304800.0
2008-09-03 13:25:00,47.9,48.06,47.88,48.03,199000.0,16.303,16.3574,16.2962,16.3472,199000.0
2008-09-03 13:30:00,48.04,48.16,47.89,47.89,167900.0,16.3506,16.3915,16.2996,16.2996,167900.0
2008-09-03 13:35:00,47.88,47.96,47.85,47.94,142400.0,16.2962,16.3234,16.286,16.3166,142400.0
2008-09-03 13:40:00,47.95,48.04,47.92,47.94,262100.0,16.32,16.3506,16.3098,16.3166,262100.0
2008-09-03 13:45:00,47.94,48.05,47.92,48.0,228900.0,16.3166,16.354,16.3098,16.337,228900.0
2008-09-03 13:50:00,48.0,48.03,47.92,47.98,202100.0,16.337,16.3472,16.3098,16.3302,202100.0
2008-09-03 13:55:00,47.97,48.08,47.96,48.07,154000.0,16.3268,16.3643,16.3234,16.3608,154000.0
2008-09-03 14:00:00,48.08,48.08,47.98,48.07,235200.0,16.3643,16.3643,16.3302,16.3608,235200.0
2008-09-03 14:05:00,48.06,48.08,47.92,47.98,310600.0,16.3574,16.3643,16.3098,16.3302,310600.0
2008-09-03 14:10:00,47.98,47.99,47.66,47.77,243800.0,16.3302,16.3336,16.2213,16.2587,243800.0
2008-09-03 14:15:00,47.77,47.88,47.68,47.82,188900.0,16.2587,16.2962,16.2281,16.2758,188900.0
2008-09-03 14:20:00,47.82,47.82,47.49,47.78,256900.0,16.2758,16.2758,16.1634,16.2621,256900.0
2008-09-03 14:25:00,47.79,47.84,47.71,47.77,105300.0,16.2655,16.2826,16.2383,16.2587,105300.0
2008-09-03 14:30:00,47.77,47.88,47.68,47.69,111500.0,16.2587,16.2962,16.2281,16.2315,111500.0
2008-09-03 14:35:00,47.69,47.78,47.63,47.76,89900.0,16.2315,16.2621,16.2111,16.2553,89900.0
2008-09-03 14:40:00,47.77,47.83,47.7,47.78,110300.0,16.2587,16.2792,16.2349,16.2621,110300.0
2008-09-03 14:45:00,47.78,47.81,47.75,47.8,147400.0,16.2621,16.2724,16.2519,16.269,147400.0
2008-09-03 14:50:00,47.8,47.82,47.69,47.75,166100.0,16.269,16.2758,16.2315,16.2519,166100.0
2008-09-03 14:55:00,47.75,47.78,47.73,47.74,95700.0,16.2519,16.2621,16.2451,16.2485,95700.0
2008-09-03 15:00:00,47.76,47.82,47.71,47.73,158000.0,16.2553,16.2758,16.2383,16.2451,158000.0
2008-09-03 15:05:00,47.73,47.75,47.64,47.68,102500.0,16.2451,16.2519,16.2145,16.2281,102500.0
2008-09-03 15:10:00,47.68,47.68,47.42,47.49,277200.0,16.2281,16.2281,16.1396,16.1634,277200.0
2008-09-03 15:15:00,47.49,47.51,47.36,47.41,204300.0,16.1634,16.1702,16.1192,16.1362,204300.0
2008-09-03 15:20:00,47.4,47.77,47.4,47.76,193300.0,16.1328,16.2587,16.1328,16.2553,193300.0
2008-09-03 15:25:00,47.75,47.86,47.65,47.67,285200.0,16.2519,16.2894,16.2179,16.2247,285200.0
2008-09-03 15:30:00,47.66,47.84,47.55,47.82,222900.0,16.2213,16.2826,16.1839,16.2758,222900.0
2008-09-03 15:35:00,47.84,47.88,47.79,47.88,268400.0,16.2826,16.2962,16.2655,16.2962,268400.0
2008-09-03 15:40:00,47.88,48.04,47.87,48.03,407700.0,16.2962,16.3506,16.2928,16.3472,407700.0
2008-09-03 15:45:00,48.04,48.11,47.94,48.08,326900.0,16.3506,16.3745,16.3166,16.3643,326900.0
2008-09-03 15:50:00,48.08,48.18,48.05,48.17,289700.0,16.3643,16.3983,16.354,16.3949,289700.0
2008-09-03 15:55:00,48.17,48.3,48.03,48.04,515000.0,16.3949,16.4391,16.3472,16.3506,515000.0
2008-09-04 09:30:00,47.67,47.86,47.56,47.77,351000.0,16.2247,16.2894,16.1873,16.2587,351000.0
2008-09-04 09:35:00,47.77,47.94,47.53,47.53,370000.0,16.2587,16.3166,16.1771,16.1771,370000.0
2008-09-04 09:40:00,47.53,47.76,47.53,47.68,269100.0,16.1771,16.2553,16.1771,16.2281,269100.0
2008-09-04 09:45:00,47.67,47.82,47.61,47.74,349200.0,16.2247,16.2758,16.2043,16.2485,349200.0
2008-09-04 09:50:00,47.73,47.74,47.26,47.6,335700.0,16.2451,16.2485,16.0852,16.2009,335700.0
2008-09-04 09:55:00,47.59,47.63,47.47,47.52,306100.0,16.1975,16.2111,16.1566,16.1737,306100.0
2008-09-04 10:00:00,47.52,47.74,47.52,47.71,256100.0,16.1737,16.2485,16.1737,16.2383,256100.0
2008-09-04 10:05:00,47.7,47.77,47.15,47.3,418500.0,16.2349,16.2587,16.0477,16.0988,418500.0
2008-09-04 10:10:00,47.3,47.4,47.15,47.16,275600.0,16.0988,16.1328,16.0477,16.0511,275600.0
2008-09-04 10:15:00,47.15,47.21,46.85,46.87,381200.0,16.0477,16.0681,15.9456,15.9524,381200.0
2008-09-04 10:20:00,46.87,46.88,46.4,46.62,585700.0,15.9524,15.9558,15.7925,15.8673,585700.0
2008-09-04 10:25:00,46.63,46.84,46.47,46.79,323400.0,15.8707,15.9422,15.8163,15.9252,323400.0
2008-09-04 10:30:00,46.79,46.85,46.49,46.55,248200.0,15.9252,15.9456,15.8231,15.8435,248200.0
2008-09-04 10:35:00,46.56,46.57,46.0,46.46,728900.0,15.8469,15.8503,15.6563,15.8129,728900.0
2008-09-04 10:40:00,46.45,46.55,46.15,46.28,252700.0,15.8095,15.8435,15.7074,15.7516,252700.0
2008-09-04 10:45:00,46.29,46.34,46.17,46.22,413000.0,15.755,15.772,15.7142,15.7312,413000.0
2008-09-04 10:50:00,46.21,46.36,46.03,46.3,323400.0,15.7278,15.7788,15.6665,15.7584,323400.0
2008-09-04 10:55:00,46.31,46.66,46.29,46.35,318700.0,15.7618,15.8809,15.755,15.7754,318700.0
2008-09-04 11:00:00,46.36,46.8,46.36,46.55,358700.0,15.7788,15.9286,15.7788,15.8435,358700.0
2008-09-04 11:05:00,46.53,46.62,46.3,46.32,188000.0,15.8367,15.8673,15.7584,15.7652,188000.0
2008-09-04 11:10:00,46.32,46.53,46.19,46.21,141300.0,15.7652,15.8367,15.721,15.7278,141300.0
2008-09-04 11:15:00,46.21,46.26,45.75,45.77,288200.0,15.7278,15.7448,15.5712,15.578,288200.0
2008-09-04 11:20:00,45.76,45.76,45.34,45.53,477600.0,15.5746,15.5746,15.4317,15.4963,477600.0
2008-09-04 11:25:00,45.53,45.62,45.39,45.44,301300.0,15.4963,15.527,15.4487,15.4657,301300.0
2008-09-04 11:30:00,45.46,45.7,45.45,45.58,290200.0,15.4725,15.5542,15.4691,15.5134,290200.0
2008-09-04 11:35:00,45.59,45.82,45.57,45.64,222500.0,15.5168,15.595,15.51,15.5338,222500.0
2008-09-04 11:40:00,45.65,45.93,45.65,45.91,300000.0,15.5372,15.6325,15.5372,15.6257,300000.0
2008-09-04 11:45:00,45.91,45.97,45.78,45.79,305500.0,15.6257,15.6461,15.5814,15.5848,305500.0
2008-09-04 11:50:00,45.79,45.91,45.75,45.87,300200.0,15.5848,15.6257,15.5712,15.6121,300200.0
2008-09-04 11:55:00,45.86,45.9,45.74,45.81,200200.0,15.6087,15.6223,15.5678,15.5916,200200.0
2008-09-04 12:00:00,45.8,46.04,45.79,46.04,188700.0,15.5882,15.6699,15.5848,15.6699,188700.0
2008-09-04 12:05:00,46.04,46.1,45.85,46.05,201800.0,15.6699,15.6903,15.6053,15.6733,201800.0
2008-09-04 12:10:00,46.05,46.06,45.92,45.94,87700.0,15.6733,15.6767,15.6291,15.6359,87700.0
2008-09-04 12:15:00,45.93,46.11,45.72,45.76,226200.0,15.6325,15.6938,15.561,15.5746,226200.0
2008-09-04 12:20:00,45.75,45.82,45.71,45.76,82000.0,15.5712,15.595,15.5576,15.5746,82000.0
2008-09-04 12:25:00,45.75,45.96,45.7,45.71,171200.0,15.5712,15.6427,15.5542,15.5576,171200.0
2008-09-04 12:30:00,45.7,45.82,45.57,45.6,158300.0,15.5542,15.595,15.51,15.5202,158300.0
2008-09-04 12:35:00,45.6,46.0,45.51,45.55,121100.0,15.5202,15.6563,15.4895,15.5032,121100.0
2008-09-04 12:40:00,45.55,45.57,45.45,45.51,96200.0,15.5032,15.51,15.4691,15.4895,96200.0
2008-09-04 12:45:00,45.49,45.51,45.39,45.4,124900.0,15.4827,15.4895,15.4487,15.4521,124900.0
2008-09-04 12:50:00,45.41,45.59,45.39,45.43,148900.0,15.4555,15.5168,15.4487,15.4623,148900.0
2008-09-04 12:55:00,45.43,45.5,45.37,45.39,78900.0,15.4623,15.4861,15.4419,15.4487,78900.0
2008-09-04 13:00:00,45.39,45.41,45.27,45.28,188200.0,15.4487,15.4555,15.4079,15.4113,188200.0
2008-09-04 13:05:00,45.28,45.28,45.02,45.06,280000.0,15.4113,15.4113,15.3228,15.3364,280000.0
2008-09-04 13:10:00,45.06,45.11,44.82,44.87,316300.0,15.3364,15.3534,15.2547,15.2717,316300.0
2008-09-04 13:15:00,44.87,44.92,44.67,44.8,266500.0,15.2717,15.2887,15.2036,15.2479,266500.0
2008-09-04 13:20:00,44.8,45.65,44.68,44.81,280900.0,15.2479,15.5372,15.207,15.2513,280900.0
2008-09-04 13:25:00,44.82,44.9,44.62,44.7,283000.0,15.2547,15.2819,15.1866,15.2139,283000.0
2008-09-04 13:30:00,44.69,45.21,44.68,45.17,442500.0,15.2104,15.3874,15.207,15.3738,442500.0
2008-09-04 13:35:00,45.18,45.21,44.99,45.08,357200.0,15.3772,15.3874,15.3126,15.3432,357200.0
2008-09-04 13:40:00,45.06,45.3,45.06,45.27,239000.0,15.3364,15.4181,15.3364,15.4079,239000.0
2008-09-04 13:45:00,45.27,45.37,45.2,45.26,234400.0,15.4079,15.4419,15.384,15.4045,234400.0
2008-09-04 13:50:00,45.26,45.42,45.19,45.37,181500.0,15.4045,15.4589,15.3806,15.4419,181500.0
2008-09-04 13:55:00,45.38,45.4,45.25,45.27,122100.0,15.4453,15.4521,15.401,15.4079,122100.0
2008-09-04 14:00:00,45.28,45.33,45.15,45.18,137700.0,15.4113,15.4283,15.367,15.3772,137700.0
2008-09-04 14:05:00,45.19,45.33,45.14,45.22,179400.0,15.3806,15.4283,15.3636,15.3908,179400.0
2008-09-04 14:10:00,45.22,45.22,45.04,45.08,346100.0,15.3908,15.3908,15.3296,15.3432,346100.0
2008-09-04 14:15:00,45.05,45.1,44.98,44.99,300500.0,15.333,15.35,15.3092,15.3126,300500.0
2008-09-04 14:20:00,44.99,45.04,44.9,44.97,227900.0,15.3126,15.3296,15.2819,15.3057,227900.0
2008-09-04 14:25:00,44.98,45.37,44.98,45.36,235800.0,15.3092,15.4419,15.3092,15.4385,235800.0
2008-09-04 14:30:00,45.36,45.47,45.29,45.46,268200.0,15.4385,15.4759,15.4147,15.4725,268200.0
2008-09-04 14:35:00,45.46,45.63,45.42,45.5,222500.0,15.4725,15.5304,15.4589,15.4861,222500.0
2008-09-04 14:40:00,45.5,45.61,45.36,45.45,258500.0,15.4861,15.5236,15.4385,15.4691,258500.0
2008-09-04 14:45:00,45.45,45.46,45.18,45.2,292200.0,15.4691,15.4725,15.3772,15.384,292200.0
2008-09-04 14:50:00,45.2,45.27,45.1,45.11,170600.0,15.384,15.4079,15.35,15.3534,170600.0
2008-09-04 14:55:00,45.11,45.51,45.07,45.5,186000.0,15.3534,15.4895,15.3398,15.4861,186000.0
2008-09-04 15:00:00,45.51,45.62,45.38,45.62,238800.0,15.4895,15.527,15.4453,15.527,238800.0
2008-09-04 15:05:00,45.62,45.84,45.56,45.84,247400.0,15.527,15.6019,15.5066,15.6019,247400.0
2008-09-04 15:10:00,45.84,46.07,45.77,45.96,282900.0,15.6019,15.6801,15.578,15.6427,282900.0
2008-09-04 15:15:00,45.97,46.24,45.95,46.04,309300.0,15.6461,15.738,15.6393,15.6699,309300.0
2008-09-04 15:20:00,46.04,46.04,45.75,45.83,236900.0,15.6699,15.6699,15.5712,15.5985,236900.0
2008-09-04 15:25:00,45.83,46.09,45.83,46.04,332500.0,15.5985,15.6869,15.5985,15.6699,332500.0
2008-09-04 15:30:00,46.04,46.17,45.83,45.95,365700.0,15.6699,15.7142,15.5985,15.6393,365700.0
2008-09-04 15:35:00,45.94,46.09,45.83,45.95,495800.0,15.6359,15.6869,15.5985,15.6393,495800.0
2008-09-04 15:40:00,45.95,45.95,45.57,45.79,679200.0,15.6393,15.6393,15.51,15.5848,679200.0
2008-09-04 15:45:00,45.79,45.82,45.51,45.61,636400.0,15.5848,15.595,15.4895,15.5236,636400.0
2008-09-04 15:50:00,45.59,45.63,45.5,45.54,655400.0,15.5168,15.5304,15.4861,15.4998,655400.0
2008-09-04 15:55:00,45.54,45.6,45.37,45.42,611900.0,15.4998,15.5202,15.4419,15.4589,611900.0
2008-09-05 09:30:00,44.29,44.65,44.11,44.58,788100.0,15.0743,15.1968,15.013,15.173,788100.0
2008-09-05 09:35:00,44.58,44.86,44.28,44.69,503100.0,15.173,15.2683,15.0709,15.2104,503100.0
2008-09-05 09:40:00,44.7,44.83,44.42,44.5,372100.0,15.2139,15.2581,15.1186,15.1458,372100.0
2008-09-05 09:45:00,44.5,44.59,44.27,44.56,365500.0,15.1458,15.1764,15.0675,15.1662,365500.0
2008-09-05 09:50:00,44.57,45.0,44.56,44.99,320000.0,15.1696,15.316,15.1662,15.3126,320000.0
2008-09-05 09:55:00,44.99,45.1,44.9,45.01,463400.0,15.3126,15.35,15.2819,15.3194,463400.0
2008-09-05 10:00:00,45.0,45.01,44.49,44.51,341400.0,15.316,15.3194,15.1424,15.1492,341400.0
2008-09-05 10:05:00,44.5,44.53,44.13,44.24,323300.0,15.1458,15.156,15.0199,15.0573,323300.0
2008-09-05 10:10:00,44.21,44.26,43.9,43.91,380800.0,15.0471,15.0641,14.9416,14.945,380800.0
2008-09-05 10:15:00,43.9,43.98,43.51,43.52,546100.0,14.9416,14.9688,14.8088,14.8122,546100.0
2008-09-05 10:20:00,43.52,43.74,43.23,43.49,861400.0,14.8122,14.8871,14.7135,14.802,861400.0
2008-09-05 10:25:00,43.49,43.52,43.17,43.36,412700.0,14.802,14.8122,14.6931,14.7578,412700.0
2008-09-05 10:30:00,43.37,43.74,43.34,43.38,546200.0,14.7612,14.8871,14.751,14.7646,546200.0
2008-09-05 10:35:00,43.39,43.74,43.21,43.58,441900.0,14.768,14.8871,14.7067,14.8327,441900.0
2008-09-05 10:40:00,43.59,43.76,43.5,43.51,272900.0,14.8361,14.8939,14.8054,14.8088,272900.0
2008-09-05 10:45:00,43.5,43.5,43.18,43.29,342400.0,14.8054,14.8054,14.6965,14.734,342400.0
2008-09-05 10:50:00,43.29,43.35,43.1,43.28,292200.0,14.734,14.7544,14.6693,14.7305,292200.0
2008-09-05 10:55:00,43.29,43.32,42.92,43.01,370600.0,14.734,14.7442,14.608,14.6387,370600.0
2008-09-05 11:00:00,43.0,43.21,43.0,43.09,509000.0,14.6352,14.7067,14.6352,14.6659,509000.0
2008-09-05 11:05:00,43.09,43.45,43.07,43.31,412600.0,14.6659,14.7884,14.6591,14.7408,412600.0
2008-09-05 11:10:00,43.32,43.43,42.86,42.87,602300.0,14.7442,14.7816,14.5876,14.591,602300.0
2008-09-05 11:15:00,42.88,42.93,42.62,42.73,457700.0,14.5944,14.6114,14.5059,14.5434,457700.0
2008-09-05 11:20:00,42.73,43.32,42.71,43.23,386300.0,14.5434,14.7442,14.5365,14.7135,386300.0
2008-09-05 11:25:00,43.24,43.38,42.94,42.97,412800.0,14.7169,14.7646,14.6148,14.625,412800.0
2008-09-05 11:30:00,42.97,43.12,42.9,43.08,144900.0,14.625,14.6761,14.6012,14.6625,144900.0
2008-09-05 11:35:00,43.07,43.29,42.95,43.0,264600.0,14.6591,14.734,14.6182,14.6352,264600.0
2008-09-05 11:40:00,43.0,43.14,42.96,43.13,274900.0,14.6352,14.6829,14.6216,14.6795,274900.0
2008-09-05 11:45:00,43.12,43.35,43.09,43.29,219900.0,14.6761,14.7544,14.6659,14.734,219900.0
2008-09-05 11:50:00,43.29,43.73,43.29,43.67,303200.0,14.734,14.8837,14.734,14.8633,303200.0
2008-09-05 11:55:00,43.68,43.69,43.35,43.36,221500.0,14.8667,14.8701,14.7544,14.7578,221500.0
2008-09-05 12:00:00,43.36,43.58,43.32,43.44,235700.0,14.7578,14.8327,14.7442,14.785,235700.0
2008-09-05 12:05:00,43.44,43.54,43.25,43.35,828700.0,14.785,14.819,14.7203,14.7544,828700.0
2008-09-05 12:10:00,43.35,43.62,43.3,43.35,272400.0,14.7544,14.8463,14.7374,14.7544,272400.0
2008-09-05 12:15:00,43.34,43.43,43.13,43.19,198000.0,14.751,14.7816,14.6795,14.6999,198000.0
2008-09-05 12:20:00,43.19,43.25,43.1,43.25,124100.0,14.6999,14.7203,14.6693,14.7203,124100.0
2008-09-05 12:25:00,43.24,43.36,43.2,43.34,119800.0,14.7169,14.7578,14.7033,14.751,119800.0
2008-09-05 12:30:00,43.34,43.45,43.27,43.29,181000.0,14.751,14.7884,14.7271,14.734,181000.0
2008-09-05 12:35:00,43.3,43.57,43.27,43.45,210600.0,14.7374,14.8293,14.7271,14.7884,210600.0
2008-09-05 12:40:00,43.45,43.62,43.42,43.62,129000.0,14.7884,14.8463,14.7782,14.8463,129000.0
2008-09-05 12:45:00,43.61,43.64,43.49,43.52,220500.0,14.8429,14.8531,14.802,14.8122,220500.0
2008-09-05 12:50:00,43.52,43.6,43.36,43.44,270900.0,14.8122,14.8395,14.7578,14.785,270900.0
2008-09-05 12:55:00,43.44,43.75,43.44,43.55,213300.0,14.785,14.8905,14.785,14.8224,213300.0
2008-09-05 13:00:00,43.56,43.62,43.45,43.56,164300.0,14.8258,14.8463,14.7884,14.8258,164300.0
2008-09-05 13:05:00,43.56,43.74,43.51,43.54,149500.0,14.8258,14.8871,14.8088,14.819,149500.0
2008-09-05 13:10:00,43.55,43.79,43.55,43.75,95700.0,14.8224,14.9041,14.8224,14.8905,95700.0
2008-09-05 13:15:00,43.75,43.93,43.75,43.78,167300.0,14.8905,14.9518,14.8905,14.9007,167300.0
2008-09-05 13:20:00,43.78,43.78,43.65,43.72,137400.0,14.9007,14.9007,14.8565,14.8803,137400.0
2008-09-05 13:25:00,43.72,43.72,43.6,43.68,97500.0,14.8803,14.8803,14.8395,14.8667,97500.0
2008-09-05 13:30:00,43.69,43.74,43.6,43.7,113700.0,14.8701,14.8871,14.8395,14.8735,113700.0
2008-09-05 13:35:00,43.71,43.76,43.55,43.59,104800.0,14.8769,14.8939,14.8224,14.8361,104800.0
2008-09-05 13:40:00,43.6,43.88,43.59,43.84,130600.0,14.8395,14.9348,14.8361,14.9211,130600.0
2008-09-05 13:45:00,43.84,43.85,43.68,43.8,123800.0,14.9211,14.9246,14.8667,14.9075,123800.0
2008-09-05 13:50:00,43.8,43.91,43.74,43.83,172400.0,14.9075,14.945,14.8871,14.9177,172400.0
2008-09-05 13:55:00,43.84,43.9,43.77,43.81,114200.0,14.9211,14.9416,14.8973,14.9109,114200.0
2008-09-05 14:00:00,43.82,43.86,43.68,43.76,224400.0,14.9143,14.928,14.8667,14.8939,224400.0
2008-09-05 14:05:00,43.76,43.99,43.76,43.98,288900.0,14.8939,14.9722,14.8939,14.9688,288900.0
2008-09-05 14:10:00,43.99,44.12,43.94,44.05,544100.0,14.9722,15.0164,14.9552,14.9926,544100.0
2008-09-05 14:15:00,44.05,44.15,44.05,44.1,287900.0,14.9926,15.0267,14.9926,15.0096,287900.0
2008-09-05 14:20:00,44.11,44.24,44.07,44.24,480300.0,15.013,15.0573,14.9994,15.0573,480300.0
2008-09-05 14:25:00,44.25,44.48,44.19,44.48,270900.0,15.0607,15.139,15.0403,15.139,270900.0
2008-09-05 14:30:00,44.47,44.52,44.22,44.22,275800.0,15.1356,15.1526,15.0505,15.0505,275800.0
2008-09-05 14:35:00,44.24,44.34,44.15,44.17,220700.0,15.0573,15.0913,15.0267,15.0335,220700.0
2008-09-05 14:40:00,44.16,44.49,44.14,44.48,220000.0,15.0301,15.1424,15.0233,15.139,220000.0
2008-09-05 14:45:00,44.48,44.67,44.43,44.67,361900.0,15.139,15.2036,15.122,15.2036,361900.0
2008-09-05 14:50:00,44.68,44.71,44.43,44.52,371500.0,15.207,15.2173,15.122,15.1526,371500.0
2008-09-05 14:55:00,44.52,44.81,44.45,44.57,402600.0,15.1526,15.2513,15.1288,15.1696,402600.0
2008-09-05 15:00:00,44.56,44.66,44.42,44.66,294400.0,15.1662,15.2002,15.1186,15.2002,294400.0
2008-09-05 15:05:00,44.65,44.7,44.56,44.65,249900.0,15.1968,15.2139,15.1662,15.1968,249900.0
2008-09-05 15:10:00,44.65,44.69,44.37,44.47,491300.0,15.1968,15.2104,15.1015,15.1356,491300.0
2008-09-05 15:15:00,44.47,44.63,44.37,44.55,189900.0,15.1356,15.19,15.1015,15.1628,189900.0
2008-09-05 15:20:00,44.54,44.57,44.38,44.4,251100.0,15.1594,15.1696,15.1049,15.1117,251100.0
2008-09-05 15:25:00,44.4,44.49,44.31,44.37,329200.0,15.1117,15.1424,15.0811,15.1015,329200.0
2008-09-05 15:30:00,44.38,44.49,44.31,44.49,213500.0,15.1049,15.1424,15.0811,15.1424,213500.0
2008-09-05 15:35:00,44.46,44.63,44.41,44.63,272100.0,15.1322,15.19,15.1151,15.19,272100.0
2008-09-05 15:40:00,44.63,44.73,44.53,44.73,414800.0,15.19,15.2241,15.156,15.2241,414800.0
2008-09-05 15:45:00,44.73,44.87,44.7,44.81,433300.0,15.2241,15.2717,15.2139,15.2513,433300.0
2008-09-05 15:50:00,44.82,45.09,44.8,44.96,743800.0,15.2547,15.3466,15.2479,15.3023,743800.0
2008-09-05 15:55:00,44.97,44.97,44.73,44.78,570600.0,15.3057,15.3057,15.2241,15.2411,570600.0
2008-09-08 09:30:00,47.1,47.23,46.88,46.92,463300.0,16.0307,16.0749,15.9558,15.9694,463300.0
2008-09-08 09:35:00,46.9,46.95,46.67,46.73,439600.0,15.9626,15.9797,15.8844,15.9048,439600.0
2008-09-08 09:40:00,46.76,46.77,46.24,46.27,264600.0,15.915,15.9184,15.738,15.7482,264600.0
2008-09-08 09:45:00,46.27,46.45,46.09,46.4,561300.0,15.7482,15.8095,15.6869,15.7925,561300.0
2008-09-08 09:50:00,46.39,46.47,45.82,45.94,518500.0,15.7891,15.8163,15.595,15.6359,518500.0
2008-09-08 09:55:00,45.95,46.18,45.82,45.9,503500.0,15.6393,15.7176,15.595,15.6223,503500.0
2008-09-08 10:00:00,45.87,46.01,45.67,45.73,443700.0,15.6121,15.6597,15.544,15.5644,443700.0
2008-09-08 10:05:00,45.72,46.03,45.65,45.85,389500.0,15.561,15.6665,15.5372,15.6053,389500.0
2008-09-08 10:10:00,45.87,45.89,45.56,45.69,278500.0,15.6121,15.6189,15.5066,15.5508,278500.0
2008-09-08 10:15:00,45.7,45.71,45.34,45.35,264700.0,15.5542,15.5576,15.4317,15.4351,264700.0
2008-09-08 10:20:00,45.33,45.41,45.1,45.12,642400.0,15.4283,15.4555,15.35,15.3568,642400.0
2008-09-08 10:25:00,45.12,45.14,44.66,44.82,834500.0,15.3568,15.3636,15.2002,15.2547,834500.0
2008-09-08 10:30:00,44.82,45.18,44.81,45.07,381600.0,15.2547,15.3772,15.2513,15.3398,381600.0
2008-09-08 10:35:00,45.07,45.14,44.92,44.97,354500.0,15.3398,15.3636,15.2887,15.3057,354500.0
2008-09-08 10:40:00,44.98,45.32,44.97,45.26,317200.0,15.3092,15.4249,15.3057,15.4045,317200.0
2008-09-08 10:45:00,45.25,45.55,45.22,45.33,320300.0,15.401,15.5032,15.3908,15.4283,320300.0
2008-09-08 10:50:00,45.33,45.48,45.27,45.27,178100.0,15.4283,15.4793,15.4079,15.4079,178100.0
2008-09-08 10:55:00,45.29,45.41,45.04,45.05,267100.0,15.4147,15.4555,15.3296,15.333,267100.0
2008-09-08 11:00:00,45.06,45.06,44.66,44.79,279000.0,15.3364,15.3364,15.2002,15.2445,279000.0
2008-09-08 11:05:00,44.79,45.0,44.65,44.85,258400.0,15.2445,15.316,15.1968,15.2649,258400.0
2008-09-08 11:10:00,44.85,45.2,44.8,45.11,339900.0,15.2649,15.384,15.2479,15.3534,339900.0
2008-09-08 11:15:00,45.11,45.14,44.94,44.95,262400.0,15.3534,15.3636,15.2955,15.2989,262400.0
2008-09-08 11:20:00,44.95,44.97,44.57,44.58,192400.0,15.2989,15.3057,15.1696,15.173,192400.0
2008-09-08 11:25:00,44.56,44.8,44.28,44.34,226200.0,15.1662,15.2479,15.0709,15.0913,226200.0
2008-09-08 11:30:00,44.33,44.59,44.26,44.31,405000.0,15.0879,15.1764,15.0641,15.0811,405000.0
2008-09-08 11:35:00,44.31,44.47,44.23,44.37,206200.0,15.0811,15.1356,15.0539,15.1015,206200.0
2008-09-08 11:40:00,44.37,44.42,44.09,44.17,277600.0,15.1015,15.1186,15.0062,15.0335,277600.0
2008-09-08 11:45:00,44.18,44.22,43.75,43.81,284800.0,15.0369,15.0505,14.8905,14.9109,284800.0
2008-09-08 11:50:00,43.81,44.08,43.73,44.03,271000.0,14.9109,15.0028,14.8837,14.9858,271000.0
2008-09-08 11:55:00,44.03,44.06,43.89,44.01,309300.0,14.9858,14.996,14.9382,14.979,309300.0
2008-09-08 12:00:00,44.02,44.34,43.79,43.87,401500.0,14.9824,15.0913,14.9041,14.9314,401500.0
2008-09-08 12:05:00,43.86,43.94,43.63,43.65,281100.0,14.928,14.9552,14.8497,14.8565,281100.0
2008-09-08 12:10:00,43.65,43.72,43.41,43.5,309800.0,14.8565,14.8803,14.7748,14.8054,309800.0
2008-09-08 12:15:00,43.51,43.62,43.49,43.6,260500.0,14.8088,14.8463,14.802,14.8395,260500.0
2008-09-08 12:20:00,43.59,43.67,43.51,43.57,203500.0,14.8361,14.8633,14.8088,14.8293,203500.0
2008-09-08 12:25:00,43.58,43.78,43.54,43.7,221900.0,14.8327,14.9007,14.819,14.8735,221900.0
2008-09-08 12:30:00,43.73,43.86,43.65,43.82,287100.0,14.8837,14.928,14.8565,14.9143,287100.0
2008-09-08 12:35:00,43.82,43.93,43.75,43.89,201100.0,14.9143,14.9518,14.8905,14.9382,201100.0
2008-09-08 12:40:00,43.85,43.97,43.69,43.76,214300.0,14.9246,14.9654,14.8701,14.8939,214300.0
2008-09-08 12:45:00,43.76,43.94,43.65,43.92,215600.0,14.8939,14.9552,14.8565,14.9484,215600.0
2008-09-08 12:50:00,43.9,43.9,43.67,43.77,139500.0,14.9416,14.9416,14.8633,14.8973,139500.0
2008-09-08 12:55:00,43.78,43.84,43.66,43.74,215300.0,14.9007,14.9211,14.8599,14.8871,215300.0
2008-09-08 13:00:00,43.75,44.0,43.72,43.94,132900.0,14.8905,14.9756,14.8803,14.9552,132900.0
2008-09-08 13:05:00,43.93,43.94,43.61,43.61,190900.0,14.9518,14.9552,14.8429,14.8429,190900.0
2008-09-08 13:10:00,43.6,43.79,43.59,43.67,203600.0,14.8395,14.9041,14.8361,14.8633,203600.0
2008-09-08 13:15:00,43.66,43.68,43.49,43.64,402000.0,14.8599,14.8667,14.802,14.8531,402000.0
2008-09-08 13:20:00,43.62,43.75,43.5,43.57,229500.0,14.8463,14.8905,14.8054,14.8293,229500.0
2008-09-08 13:25:00,43.56,43.6,43.47,43.51,266000.0,14.8258,14.8395,14.7952,14.8088,266000.0
2008-09-08 13:30:00,43.5,43.64,43.44,43.46,277000.0,14.8054,14.8531,14.785,14.7918,277000.0
2008-09-08 13:35:00,43.47,43.56,43.22,43.25,269200.0,14.7952,14.8258,14.7101,14.7203,269200.0
2008-09-08 13:40:00,43.26,43.26,43.0,43.18,303300.0,14.7237,14.7237,14.6352,14.6965,303300.0
2008-09-08 13:45:00,43.19,43.33,43.05,43.11,254000.0,14.6999,14.7476,14.6523,14.6727,254000.0
2008-09-08 13:50:00,43.1,43.13,42.9,43.04,217300.0,14.6693,14.6795,14.6012,14.6489,217300.0
2008-09-08 13:55:00,43.04,43.21,43.04,43.14,151100.0,14.6489,14.7067,14.6489,14.6829,151100.0
2008-09-08 14:00:00,43.14,43.28,43.08,43.14,261800.0,14.6829,14.7305,14.6625,14.6829,261800.0
2008-09-08 14:05:00,43.14,43.2,42.97,43.16,241500.0,14.6829,14.7033,14.625,14.6897,241500.0
2008-09-08 14:10:00,43.16,43.43,43.07,43.29,383500.0,14.6897,14.7816,14.6591,14.734,383500.0
2008-09-08 14:15:00,43.29,43.36,43.06,43.08,257100.0,14.734,14.7578,14.6557,14.6625,257100.0
2008-09-08 14:20:00,43.08,43.25,43.06,43.24,243300.0,14.6625,14.7203,14.6557,14.7169,243300.0
2008-09-08 14:25:00,43.24,43.36,43.18,43.35,283300.0,14.7169,14.7578,14.6965,14.7544,283300.0
2008-09-08 14:30:00,43.35,43.45,43.25,43.45,341000.0,14.7544,14.7884,14.7203,14.7884,341000.0
2008-09-08 14:35:00,43.45,43.56,43.45,43.53,228600.0,14.7884,14.8258,14.7884,14.8156,228600.0
2008-09-08 14:40:00,43.54,43.83,43.4,43.7,252600.0,14.819,14.9177,14.7714,14.8735,252600.0
2008-09-08 14:45:00,43.7,43.7,43.5,43.52,404800.0,14.8735,14.8735,14.8054,14.8122,404800.0
2008-09-08 14:50:00,43.51,43.52,43.34,43.47,213000.0,14.8088,14.8122,14.751,14.7952,213000.0
2008-09-08 14:55:00,43.46,43.47,43.31,43.39,292400.0,14.7918,14.7952,14.7408,14.768,292400.0
2008-09-08 15:00:00,43.39,43.45,43.21,43.33,257000.0,14.768,14.7884,14.7067,14.7476,257000.0
2008-09-08 15:05:00,43.33,43.37,43.02,43.09,350700.0,14.7476,14.7612,14.6421,14.6659,350700.0
2008-09-08 15:10:00,43.07,43.22,43.03,43.17,230500.0,14.6591,14.7101,14.6455,14.6931,230500.0
2008-09-08 15:15:00,43.17,43.22,43.06,43.08,231600.0,14.6931,14.7101,14.6557,14.6625,231600.0
2008-09-08 15:20:00,43.08,43.23,43.08,43.1,262800.0,14.6625,14.7135,14.6625,14.6693,262800.0
2008-09-08 15:25:00,43.1,43.1,42.95,42.96,437500.0,14.6693,14.6693,14.6182,14.6216,437500.0
2008-09-08 15:30:00,42.96,43.03,42.91,43.0,351500.0,14.6216,14.6455,14.6046,14.6352,351500.0
2008-09-08 15:35:00,43.0,43.05,42.98,43.01,428900.0,14.6352,14.6523,14.6284,14.6387,428900.0
2008-09-08 15:40:00,43.01,43.17,43.01,43.16,533300.0,14.6387,14.6931,14.6387,14.6897,533300.0
2008-09-08 15:45:00,43.16,43.4,43.11,43.17,475600.0,14.6897,14.7714,14.6727,14.6931,475600.0
2008-09-08 15:50:00,43.17,43.18,43.01,43.03,477300.0,14.6931,14.6965,14.6387,14.6455,477300.0
2008-09-08 15:55:00,43.03,43.22,43.03,43.17,728300.0,14.6455,14.7101,14.6455,14.6931,728300.0
2008-09-09 09:30:00,41.65,41.8,41.22,41.31,780200.0,14.1758,14.2268,14.0294,14.0601,780200.0
2008-09-09 09:35:00,41.33,41.39,41.06,41.06,534800.0,14.0669,14.0873,13.975,13.975,534800.0
2008-09-09 09:40:00,41.06,41.33,40.9,41.23,603800.0,13.975,14.0669,13.9205,14.0328,603800.0
2008-09-09 09:45:00,41.23,41.45,41.1,41.25,754500.0,14.0328,14.1077,13.9886,14.0396,754500.0
2008-09-09 09:50:00,41.25,41.4,41.15,41.38,465300.0,14.0396,14.0907,14.0056,14.0839,465300.0
2008-09-09 09:55:00,41.38,41.57,41.3,41.56,646600.0,14.0839,14.1485,14.0566,14.1451,646600.0
2008-09-09 10:00:00,41.56,41.6,41.34,41.49,853100.0,14.1451,14.1588,14.0703,14.1213,853100.0
2008-09-09 10:05:00,41.48,41.66,41.36,41.39,651300.0,14.1179,14.1792,14.0771,14.0873,651300.0
2008-09-09 10:10:00,41.39,41.44,41.04,41.05,682500.0,14.0873,14.1043,13.9682,13.9716,682500.0
2008-09-09 10:15:00,41.06,41.12,40.93,41.06,532400.0,13.975,13.9954,13.9307,13.975,532400.0
2008-09-09 10:20:00,41.06,41.1,40.8,40.88,578500.0,13.975,13.9886,13.8865,13.9137,578500.0
2008-09-09 10:25:00,40.89,40.93,40.62,40.68,343600.0,13.9171,13.9307,13.8252,13.8456,343600.0
2008-09-09 10:30:00,40.67,40.69,40.48,40.62,467000.0,13.8422,13.849,13.7776,13.8252,467000.0
2008-09-09 10:35:00,40.62,40.82,40.56,40.79,498200.0,13.8252,13.8933,13.8048,13.8831,498200.0
2008-09-09 10:40:00,40.8,40.84,40.56,40.6,480100.0,13.8865,13.9001,13.8048,13.8184,480100.0
2008-09-09 10:45:00,40.6,40.64,40.45,40.64,384000.0,13.8184,13.832,13.7673,13.832,384000.0
2008-09-09 10:50:00,40.64,40.8,40.54,40.61,411200.0,13.832,13.8865,13.798,13.8218,411200.0
2008-09-09 10:55:00,40.61,40.8,40.33,40.38,377100.0,13.8218,13.8865,13.7265,13.7435,377100.0
2008-09-09 11:00:00,40.37,40.56,40.34,40.55,373200.0,13.7401,13.8048,13.7299,13.8014,373200.0
2008-09-09 11:05:00,40.55,40.59,40.43,40.5,437300.0,13.8014,13.815,13.7605,13.7844,437300.0
2008-09-09 11:10:00,40.5,40.52,40.33,40.35,409500.0,13.7844,13.7912,13.7265,13.7333,409500.0
2008-09-09 11:15:00,40.35,40.66,40.26,40.63,825100.0,13.7333,13.8388,13.7027,13.8286,825100.0
2008-09-09 11:20:00,40.63,40.87,40.63,40.87,532400.0,13.8286,13.9103,13.8286,13.9103,532400.0
2008-09-09 11:25:00,40.87,40.95,40.78,40.89,353700.0,13.9103,13.9375,13.8797,13.9171,353700.0
2008-09-09 11:30:00,40.89,40.9,40.7,40.7,466000.0,13.9171,13.9205,13.8524,13.8524,466000.0
2008-09-09 11:35:00,40.7,40.72,40.58,40.72,319900.0,13.8524,13.8592,13.8116,13.8592,319900.0
2008-09-09 11:40:00,40.71,40.77,40.6,40.7,385100.0,13.8558,13.8763,13.8184,13.8524,385100.0
2008-09-09 11:45:00,40.7,40.71,40.53,40.58,276600.0,13.8524,13.8558,13.7946,13.8116,276600.0
2008-09-09 11:50:00,40.58,40.59,40.37,40.43,299500.0,13.8116,13.815,13.7401,13.7605,299500.0
2008-09-09 11:55:00,40.42,40.53,40.38,40.39,274200.0,13.7571,13.7946,13.7435,13.7469,274200.0
2008-09-09 12:00:00,40.39,40.53,40.39,40.42,210600.0,13.7469,13.7946,13.7469,13.7571,210600.0
2008-09-09 12:05:00,40.43,40.46,40.26,40.29,285600.0,13.7605,13.7707,13.7027,13.7129,285600.0
2008-09-09 12:10:00,40.29,40.48,40.28,40.41,489100.0,13.7129,13.7776,13.7095,13.7537,489100.0
2008-09-09 12:15:00,40.42,40.49,39.75,40.42,326400.0,13.7571,13.781,13.5291,13.7571,326400.0
2008-09-09 12:20:00,40.42,40.8,40.41,40.43,392200.0,13.7571,13.8865,13.7537,13.7605,392200.0
2008-09-09 12:25:00,40.44,40.5,40.41,40.49,283500.0,13.7639,13.7844,13.7537,13.781,283500.0
2008-09-09 12:30:00,40.49,40.7,40.49,40.64,388400.0,13.781,13.8524,13.781,13.832,388400.0
2008-09-09 12:35:00,40.64,40.76,40.45,40.69,972500.0,13.832,13.8729,13.7673,13.849,972500.0
2008-09-09 12:40:00,40.69,40.72,40.51,40.57,352200.0,13.849,13.8592,13.7878,13.8082,352200.0
2008-09-09 12:45:00,40.57,40.65,40.55,40.62,281300.0,13.8082,13.8354,13.8014,13.8252,281300.0
2008-09-09 12:50:00,40.62,40.78,40.55,40.74,258300.0,13.8252,13.8797,13.8014,13.866,258300.0
2008-09-09 12:55:00,40.74,40.77,40.6,40.64,221300.0,13.866,13.8763,13.8184,13.832,221300.0
2008-09-09 13:00:00,40.63,40.67,40.49,40.67,281000.0,13.8286,13.8422,13.781,13.8422,281000.0
2008-09-09 13:05:00,40.67,40.83,40.55,40.74,625100.0,13.8422,13.8967,13.8014,13.866,625100.0
2008-09-09 13:10:00,40.74,40.77,40.54,40.65,496000.0,13.866,13.8763,13.798,13.8354,496000.0
2008-09-09 13:15:00,40.65,40.93,40.59,40.87,1102700.0,13.8354,13.9307,13.815,13.9103,1102700.0
2008-09-09 13:20:00,40.88,40.99,40.67,40.67,433100.0,13.9137,13.9511,13.8422,13.8422,433100.0
2008-09-09 13:25:00,40.66,40.86,40.57,40.65,486200.0,13.8388,13.9069,13.8082,13.8354,486200.0
2008-09-09 13:30:00,40.66,40.7,40.47,40.6,389000.0,13.8388,13.8524,13.7742,13.8184,389000.0
2008-09-09 13:35:00,40.6,40.65,40.47,40.58,242400.0,13.8184,13.8354,13.7742,13.8116,242400.0
2008-09-09 13:40:00,40.57,40.66,40.47,40.62,268800.0,13.8082,13.8388,13.7742,13.8252,268800.0
2008-09-09 13:45:00,40.62,40.66,40.38,40.39,254600.0,13.8252,13.8388,13.7435,13.7469,254600.0
2008-09-09 13:50:00,40.39,40.51,40.3,40.43,336000.0,13.7469,13.7878,13.7163,13.7605,336000.0
2008-09-09 13:55:00,40.43,40.44,40.29,40.39,312400.0,13.7605,13.7639,13.7129,13.7469,312400.0
2008-09-09 14:00:00,40.38,40.5,40.35,40.44,354400.0,13.7435,13.7844,13.7333,13.7639,354400.0
2008-09-09 14:05:00,40.43,40.44,40.28,40.32,537800.0,13.7605,13.7639,13.7095,13.7231,537800.0
2008-09-09 14:10:00,40.32,40.33,40.16,40.22,418400.0,13.7231,13.7265,13.6686,13.6891,418400.0
2008-09-09 14:15:00,40.21,40.28,40.12,40.13,424600.0,13.6857,13.7095,13.655,13.6584,424600.0
2008-09-09 14:20:00,40.14,40.16,39.86,39.96,684700.0,13.6618,13.6686,13.5665,13.6006,684700.0
2008-09-09 14:25:00,39.96,40.01,39.64,39.72,506300.0,13.6006,13.6176,13.4917,13.5189,506300.0
2008-09-09 14:30:00,39.72,39.75,39.47,39.47,563900.0,13.5189,13.5291,13.4338,13.4338,563900.0
2008-09-09 14:35:00,39.47,39.56,39.14,39.2,696500.0,13.4338,13.4644,13.3215,13.3419,696500.0
2008-09-09 14:40:00,39.2,39.24,38.96,39.19,627400.0,13.3419,13.3555,13.2602,13.3385,627400.0
2008-09-09 14:45:00,39.19,39.29,39.04,39.25,459100.0,13.3385,13.3725,13.2874,13.3589,459100.0
2008-09-09 14:50:00,39.25,39.56,39.22,39.45,536300.0,13.3589,13.4644,13.3487,13.427,536300.0
2008-09-09 14:55:00,39.44,39.47,39.3,39.35,383200.0,13.4236,13.4338,13.3759,13.393,383200.0
2008-09-09 15:00:00,39.41,39.43,39.09,39.13,339300.0,13.4134,13.4202,13.3045,13.3181,339300.0
2008-09-09 15:05:00,39.14,39.17,38.84,38.97,577500.0,13.3215,13.3317,13.2194,13.2636,577500.0
2008-09-09 15:10:00,38.96,39.03,38.83,38.87,347200.0,13.2602,13.284,13.216,13.2296,347200.0
2008-09-09 15:15:00,38.87,39.06,38.84,38.91,344500.0,13.2296,13.2943,13.2194,13.2432,344500.0
2008-09-09 15:20:00,38.9,39.05,38.87,39.02,506500.0,13.2398,13.2908,13.2296,13.2806,506500.0
2008-09-09 15:25:00,39.03,39.19,38.97,39.13,489800.0,13.284,13.3385,13.2636,13.3181,489800.0
2008-09-09 15:30:00,39.14,39.18,38.92,38.92,407600.0,13.3215,13.3351,13.2466,13.2466,407600.0
2008-09-09 15:35:00,38.93,38.97,38.73,38.82,441100.0,13.25,13.2636,13.1819,13.2126,441100.0
2008-09-09 15:40:00,38.82,38.84,38.46,38.5,613400.0,13.2126,13.2194,13.09,13.1037,613400.0
2008-09-09 15:45:00,38.52,38.67,38.48,38.53,624300.0,13.1105,13.1615,13.0968,13.1139,624300.0
2008-09-09 15:50:00,38.53,38.56,38.48,38.5,734000.0,13.1139,13.1241,13.0968,13.1037,734000.0
2008-09-09 15:55:00,38.49,38.68,38.32,38.45,1129800.0,13.1003,13.1649,13.0424,13.0866,1129800.0
2008-09-10 09:30:00,38.87,39.33,38.8,39.24,806400.0,13.2296,13.3861,13.2058,13.3555,806400.0
2008-09-10 09:35:00,39.24,39.36,39.05,39.15,591700.0,13.3555,13.3964,13.2908,13.3249,591700.0
2008-09-10 09:40:00,39.15,39.41,39.13,39.24,863600.0,13.3249,13.4134,13.3181,13.3555,863600.0
2008-09-10 09:45:00,39.25,39.73,39.2,39.68,967500.0,13.3589,13.5223,13.3419,13.5053,967500.0
2008-09-10 09:50:00,39.68,40.03,39.68,39.83,896900.0,13.5053,13.6244,13.5053,13.5563,896900.0
2008-09-10 09:55:00,39.83,40.0,39.7,39.78,631300.0,13.5563,13.6142,13.5121,13.5393,631300.0
2008-09-10 10:00:00,39.78,39.87,39.71,39.79,443300.0,13.5393,13.5699,13.5155,13.5427,443300.0
2008-09-10 10:05:00,39.78,40.03,39.74,39.83,530200.0,13.5393,13.6244,13.5257,13.5563,530200.0
2008-09-10 10:10:00,39.82,39.9,39.69,39.75,329100.0,13.5529,13.5802,13.5087,13.5291,329100.0
2008-09-10 10:15:00,39.74,39.79,39.55,39.6,358700.0,13.5257,13.5427,13.461,13.478,358700.0
2008-09-10 10:20:00,39.6,39.7,39.39,39.4,344500.0,13.478,13.5121,13.4066,13.41,344500.0
2008-09-10 10:25:00,39.4,39.5,39.2,39.35,456800.0,13.41,13.444,13.3419,13.393,456800.0
2008-09-10 10:30:00,39.34,39.34,39.22,39.29,404600.0,13.3896,13.3896,13.3487,13.3725,404600.0
2008-09-10 10:35:00,39.31,39.6,39.21,39.37,1555600.0,13.3793,13.478,13.3453,13.3998,1555600.0
2008-09-10 10:40:00,39.37,39.75,39.34,39.45,598600.0,13.3998,13.5291,13.3896,13.427,598600.0
2008-09-10 10:45:00,39.46,39.46,38.7,38.71,661400.0,13.4304,13.4304,13.1717,13.1751,661400.0
2008-09-10 10:50:00,38.71,38.72,38.16,38.28,853100.0,13.1751,13.1785,12.9879,13.0288,853100.0
2008-09-10 10:55:00,38.27,38.3,37.67,37.91,826700.0,13.0254,13.0356,12.8212,12.9028,826700.0
2008-09-10 11:00:00,37.9,38.1,37.8,38.1,704700.0,12.8994,12.9675,12.8654,12.9675,704700.0
2008-09-10 11:05:00,38.1,38.15,37.83,38.14,743100.0,12.9675,12.9845,12.8756,12.9811,743100.0
2008-09-10 11:10:00,38.14,38.15,37.81,37.94,409700.0,12.9811,12.9845,12.8688,12.9131,409700.0
2008-09-10 11:15:00,37.94,37.96,37.58,37.71,602600.0,12.9131,12.9199,12.7905,12.8348,602600.0
2008-09-10 11:20:00,37.73,37.73,37.45,37.51,375500.0,12.8416,12.8416,12.7463,12.7667,375500.0
2008-09-10 11:25:00,37.51,37.55,36.97,37.02,891000.0,12.7667,12.7803,12.5829,12.5999,891000.0
2008-09-10 11:30:00,37.01,37.38,36.89,37.34,755500.0,12.5965,12.7225,12.5557,12.7088,755500.0
2008-09-10 11:35:00,37.34,37.88,37.32,37.86,688500.0,12.7088,12.8926,12.702,12.8858,688500.0
2008-09-10 11:40:00,37.86,38.05,37.65,37.75,534200.0,12.8858,12.9505,12.8144,12.8484,534200.0
2008-09-10 11:45:00,37.75,37.82,37.58,37.82,749000.0,12.8484,12.8722,12.7905,12.8722,749000.0
2008-09-10 11:50:00,37.83,37.87,37.6,37.71,450500.0,12.8756,12.8892,12.7973,12.8348,450500.0
2008-09-10 11:55:00,37.71,37.76,37.56,37.69,596400.0,12.8348,12.8518,12.7837,12.828,596400.0
2008-09-10 12:00:00,37.69,37.85,37.64,37.77,260300.0,12.828,12.8824,12.8109,12.8552,260300.0
2008-09-10 12:05:00,37.78,38.0,37.7,37.99,324000.0,12.8586,12.9335,12.8314,12.9301,324000.0
2008-09-10 12:10:00,38.0,38.03,37.75,37.94,355100.0,12.9335,12.9437,12.8484,12.9131,355100.0
2008-09-10 12:15:00,37.94,38.0,37.85,37.99,513600.0,12.9131,12.9335,12.8824,12.9301,513600.0
2008-09-10 12:20:00,37.99,38.15,37.9,37.96,439300.0,12.9301,12.9845,12.8994,12.9199,439300.0
2008-09-10 12:25:00,37.97,38.15,37.96,38.07,229300.0,12.9233,12.9845,12.9199,12.9573,229300.0
2008-09-10 12:30:00,38.06,38.28,38.03,38.23,419900.0,12.9539,13.0288,12.9437,13.0118,419900.0
2008-09-10 12:35:00,38.23,38.43,38.18,38.39,462300.0,13.0118,13.0798,12.9947,13.0662,462300.0
2008-09-10 12:40:00,38.39,38.5,38.24,38.25,292400.0,13.0662,13.1037,13.0152,13.0186,292400.0
2008-09-10 12:45:00,38.24,38.5,38.21,38.3,243100.0,13.0152,13.1037,13.005,13.0356,243100.0
2008-09-10 12:50:00,38.29,38.3,38.18,38.23,226700.0,13.0322,13.0356,12.9947,13.0118,226700.0
2008-09-10 12:55:00,38.23,38.37,38.16,38.28,197200.0,13.0118,13.0594,12.9879,13.0288,197200.0
2008-09-10 13:00:00,38.27,38.33,38.17,38.32,198700.0,13.0254,13.0458,12.9913,13.0424,198700.0
2008-09-10 13:05:00,38.32,38.43,38.28,38.37,400100.0,13.0424,13.0798,13.0288,13.0594,400100.0
2008-09-10 13:10:00,38.36,38.38,38.25,38.26,360400.0,13.056,13.0628,13.0186,13.022,360400.0
2008-09-10 13:15:00,38.26,38.28,38.0,38.09,366300.0,13.022,13.0288,12.9335,12.9641,366300.0
2008-09-10 13:20:00,38.08,38.16,38.0,38.12,251500.0,12.9607,12.9879,12.9335,12.9743,251500.0
2008-09-10 13:25:00,38.11,38.42,38.1,38.39,258000.0,12.9709,13.0764,12.9675,13.0662,258000.0
2008-09-10 13:30:00,38.4,38.81,38.39,38.8,618800.0,13.0696,13.2092,13.0662,13.2058,618800.0
2008-09-10 13:35:00,38.8,39.14,38.77,38.98,745800.0,13.2058,13.3215,13.1955,13.267,745800.0
2008-09-10 13:40:00,38.99,39.18,38.9,39.13,607400.0,13.2704,13.3351,13.2398,13.3181,607400.0
2008-09-10 13:45:00,39.13,39.29,38.96,38.96,578800.0,13.3181,13.3725,13.2602,13.2602,578800.0
2008-09-10 13:50:00,38.96,39.12,38.84,39.11,412700.0,13.2602,13.3147,13.2194,13.3113,412700.0
2008-09-10 13:55:00,39.11,39.25,39.03,39.11,409800.0,13.3113,13.3589,13.284,13.3113,409800.0
2008-09-10 14:00:00,39.1,39.21,38.95,38.99,449100.0,13.3079,13.3453,13.2568,13.2704,449100.0
2008-09-10 14:05:00,39.0,39.16,38.97,39.09,273900.0,13.2738,13.3283,13.2636,13.3045,273900.0
2008-09-10 14:10:00,39.09,39.26,39.08,39.19,598700.0,13.3045,13.3623,13.3011,13.3385,598700.0
2008-09-10 14:15:00,39.18,39.6,39.18,39.59,638400.0,13.3351,13.478,13.3351,13.4746,638400.0
2008-09-10 14:20:00,39.59,39.74,38.0,39.59,497500.0,13.4746,13.5257,12.9335,13.4746,497500.0
2008-09-10 14:25:00,39.6,39.65,39.24,39.33,508900.0,13.478,13.4951,13.3555,13.3861,508900.0
2008-09-10 14:30:00,39.33,39.73,39.32,39.72,442900.0,13.3861,13.5223,13.3827,13.5189,442900.0
2008-09-10 14:35:00,39.72,39.75,39.6,39.68,384100.0,13.5189,13.5291,13.478,13.5053,384100.0
2008-09-10 14:40:00,39.68,39.7,39.49,39.6,318300.0,13.5053,13.5121,13.4406,13.478,318300.0
2008-09-10 14:45:00,39.61,39.76,39.53,39.71,357700.0,13.4814,13.5325,13.4542,13.5155,357700.0
2008-09-10 14:50:00,39.71,39.84,39.59,39.73,422100.0,13.5155,13.5597,13.4746,13.5223,422100.0
2008-09-10 14:55:00,39.74,39.74,39.36,39.5,400100.0,13.5257,13.5257,13.3964,13.444,400100.0
2008-09-10 15:00:00,39.5,39.68,39.43,39.57,235500.0,13.444,13.5053,13.4202,13.4678,235500.0
2008-09-10 15:05:00,39.57,39.78,39.55,39.71,343900.0,13.4678,13.5393,13.461,13.5155,343900.0
2008-09-10 15:10:00,39.72,39.72,39.58,39.63,232100.0,13.5189,13.5189,13.4712,13.4883,232100.0
2008-09-10 15:15:00,39.63,40.01,39.63,39.84,513500.0,13.4883,13.6176,13.4883,13.5597,513500.0
2008-09-10 15:20:00,39.84,40.28,39.81,40.22,613800.0,13.5597,13.7095,13.5495,13.6891,613800.0
2008-09-10 15:25:00,40.22,40.39,40.1,40.1,586700.0,13.6891,13.7469,13.6482,13.6482,586700.0
2008-09-10 15:30:00,40.11,40.11,39.83,39.9,546300.0,13.6516,13.6516,13.5563,13.5802,546300.0
2008-09-10 15:35:00,39.91,39.92,39.57,39.57,365700.0,13.5836,13.587,13.4678,13.4678,365700.0
2008-09-10 15:40:00,39.58,39.84,39.49,39.72,831300.0,13.4712,13.5597,13.4406,13.5189,831300.0
2008-09-10 15:45:00,39.72,39.84,39.55,39.77,509200.0,13.5189,13.5597,13.461,13.5359,509200.0
2008-09-10 15:50:00,39.77,39.81,39.67,39.73,479400.0,13.5359,13.5495,13.5019,13.5223,479400.0
2008-09-10 15:55:00,39.72,39.75,39.46,39.53,789900.0,13.5189,13.5291,13.4304,13.4542,789900.0
2008-09-11 09:30:00,38.91,39.08,38.65,38.93,1216800.0,13.2432,13.3011,13.1547,13.25,1216800.0
2008-09-11 09:35:00,38.91,39.61,38.74,39.5,1163600.0,13.2432,13.4814,13.1853,13.444,1163600.0
2008-09-11 09:40:00,39.49,39.57,39.0,39.31,899900.0,13.4406,13.4678,13.2738,13.3793,899900.0
2008-09-11 09:45:00,39.31,39.44,39.22,39.31,821600.0,13.3793,13.4236,13.3487,13.3793,821600.0
2008-09-11 09:50:00,39.3,39.45,39.13,39.36,1055600.0,13.3759,13.427,13.3181,13.3964,1055600.0
2008-09-11 09:55:00,39.37,39.51,39.21,39.5,882800.0,13.3998,13.4474,13.3453,13.444,882800.0
2008-09-11 10:00:00,39.5,39.76,39.48,39.62,1446800.0,13.444,13.5325,13.4372,13.4849,1446800.0
2008-09-11 10:05:00,39.62,39.82,39.45,39.8,887700.0,13.4849,13.5529,13.427,13.5461,887700.0
2008-09-11 10:10:00,39.8,40.58,39.72,40.35,1880500.0,13.5461,13.8116,13.5189,13.7333,1880500.0
2008-09-11 10:15:00,40.34,40.43,40.07,40.3,776600.0,13.7299,13.7605,13.638,13.7163,776600.0
2008-09-11 10:20:00,40.28,40.44,40.23,40.4,708300.0,13.7095,13.7639,13.6925,13.7503,708300.0
2008-09-11 10:25:00,40.41,40.45,40.24,40.25,1072100.0,13.7537,13.7673,13.6959,13.6993,1072100.0
2008-09-11 10:30:00,40.25,40.26,39.83,39.99,723300.0,13.6993,13.7027,13.5563,13.6108,723300.0
2008-09-11 10:35:00,39.99,40.03,39.64,39.85,933400.0,13.6108,13.6244,13.4917,13.5631,933400.0
2008-09-11 10:40:00,39.85,40.21,39.79,40.21,581900.0,13.5631,13.6857,13.5427,13.6857,581900.0
2008-09-11 10:45:00,40.21,40.53,40.19,40.5,711100.0,13.6857,13.7946,13.6789,13.7844,711100.0
2008-09-11 10:50:00,40.49,40.84,40.36,40.79,789500.0,13.781,13.9001,13.7367,13.8831,789500.0
2008-09-11 10:55:00,40.78,40.82,40.54,40.8,715200.0,13.8797,13.8933,13.798,13.8865,715200.0
2008-09-11 11:00:00,40.8,40.8,40.46,40.54,609100.0,13.8865,13.8865,13.7707,13.798,609100.0
2008-09-11 11:05:00,40.54,40.75,40.54,40.66,505600.0,13.798,13.8695,13.798,13.8388,505600.0
2008-09-11 11:10:00,40.67,40.69,40.42,40.64,543200.0,13.8422,13.849,13.7571,13.832,543200.0
2008-09-11 11:15:00,40.65,40.9,40.5,40.84,624500.0,13.8354,13.9205,13.7844,13.9001,624500.0
2008-09-11 11:20:00,40.84,41.16,40.82,40.96,578800.0,13.9001,14.009,13.8933,13.9409,578800.0
2008-09-11 11:25:00,40.96,41.0,40.73,40.87,419800.0,13.9409,13.9545,13.8626,13.9103,419800.0
2008-09-11 11:30:00,40.89,41.39,40.88,41.38,400800.0,13.9171,14.0873,13.9137,14.0839,400800.0
2008-09-11 11:35:00,41.38,41.57,41.27,41.52,418700.0,14.0839,14.1485,14.0464,14.1315,418700.0
2008-09-11 11:40:00,41.53,41.53,41.31,41.51,433900.0,14.1349,14.1349,14.0601,14.1281,433900.0
2008-09-11 11:45:00,41.5,41.53,41.12,41.3,296600.0,14.1247,14.1349,13.9954,14.0566,296600.0
2008-09-11 11:50:00,41.3,41.6,41.2,41.51,423300.0,14.0566,14.1588,14.0226,14.1281,423300.0
2008-09-11 11:55:00,41.52,41.67,41.52,41.57,246600.0,14.1315,14.1826,14.1315,14.1485,246600.0
2008-09-11 12:00:00,41.57,41.82,41.52,41.81,357500.0,14.1485,14.2336,14.1315,14.2302,357500.0
2008-09-11 12:05:00,41.8,41.89,41.76,41.77,527700.0,14.2268,14.2575,14.2132,14.2166,527700.0
2008-09-11 12:10:00,41.76,41.87,41.63,41.64,413100.0,14.2132,14.2506,14.169,14.1724,413100.0
2008-09-11 12:15:00,41.64,41.74,41.5,41.65,483200.0,14.1724,14.2064,14.1247,14.1758,483200.0
2008-09-11 12:20:00,41.65,41.83,41.5,41.69,391800.0,14.1758,14.237,14.1247,14.1894,391800.0
2008-09-11 12:25:00,41.69,41.73,41.5,41.51,296500.0,14.1894,14.203,14.1247,14.1281,296500.0
2008-09-11 12:30:00,41.51,41.59,41.28,41.51,524400.0,14.1281,14.1553,14.0498,14.1281,524400.0
2008-09-11 12:35:00,41.51,41.67,41.39,41.5,587800.0,14.1281,14.1826,14.0873,14.1247,587800.0
2008-09-11 12:40:00,41.49,41.59,41.18,41.57,537700.0,14.1213,14.1553,14.0158,14.1485,537700.0
2008-09-11 12:45:00,41.59,41.65,41.49,41.62,272200.0,14.1553,14.1758,14.1213,14.1656,272200.0
2008-09-11 12:50:00,41.63,41.77,41.45,41.6,383400.0,14.169,14.2166,14.1077,14.1588,383400.0
2008-09-11 12:55:00,41.59,41.72,41.48,41.48,418300.0,14.1553,14.1996,14.1179,14.1179,418300.0
2008-09-11 13:00:00,41.49,41.65,41.48,41.6,338700.0,14.1213,14.1758,14.1179,14.1588,338700.0
2008-09-11 13:05:00,41.61,41.68,41.4,41.41,279600.0,14.1622,14.186,14.0907,14.0941,279600.0
2008-09-11 13:10:00,41.4,41.62,41.37,41.39,235700.0,14.0907,14.1656,14.0805,14.0873,235700.0
2008-09-11 13:15:00,41.38,41.38,41.15,41.25,426800.0,14.0839,14.0839,14.0056,14.0396,426800.0
2008-09-11 13:20:00,41.25,41.32,41.23,41.24,329000.0,14.0396,14.0635,14.0328,14.0362,329000.0
2008-09-11 13:25:00,41.24,41.26,40.97,41.02,535600.0,14.0362,14.043,13.9443,13.9613,535600.0
2008-09-11 13:30:00,41.02,41.28,41.01,41.22,222200.0,13.9613,14.0498,13.9579,14.0294,222200.0
2008-09-11 13:35:00,41.23,41.42,41.21,41.4,215300.0,14.0328,14.0975,14.026,14.0907,215300.0
2008-09-11 13:40:00,41.4,41.63,41.35,41.62,135100.0,14.0907,14.169,14.0737,14.1656,135100.0
2008-09-11 13:45:00,41.62,41.68,41.49,41.6,281600.0,14.1656,14.186,14.1213,14.1588,281600.0
2008-09-11 13:50:00,41.6,41.86,41.6,41.83,311200.0,14.1588,14.2472,14.1588,14.237,311200.0
2008-09-11 13:55:00,41.83,41.88,41.77,41.79,229300.0,14.237,14.2541,14.2166,14.2234,229300.0
2008-09-11 14:00:00,41.77,41.84,41.64,41.84,278300.0,14.2166,14.2404,14.1724,14.2404,278300.0
2008-09-11 14:05:00,41.84,42.08,41.79,42.01,477500.0,14.2404,14.3221,14.2234,14.2983,477500.0
2008-09-11 14:10:00,42.01,42.12,41.95,42.05,399400.0,14.2983,14.3357,14.2779,14.3119,399400.0
2008-09-11 14:15:00,42.05,42.14,41.92,42.13,375400.0,14.3119,14.3425,14.2677,14.3391,375400.0
2008-09-11 14:20:00,42.14,42.35,42.14,42.27,421500.0,14.3425,14.414,14.3425,14.3868,421500.0
2008-09-11 14:25:00,42.28,42.46,42.22,42.44,498000.0,14.3902,14.4515,14.3698,14.4447,498000.0
2008-09-11 14:30:00,42.44,42.44,42.08,42.13,331400.0,14.4447,14.4447,14.3221,14.3391,331400.0
2008-09-11 14:35:00,42.12,42.12,41.74,41.76,384700.0,14.3357,14.3357,14.2064,14.2132,384700.0
2008-09-11 14:40:00,41.76,41.89,41.6,41.77,397400.0,14.2132,14.2575,14.1588,14.2166,397400.0
2008-09-11 14:45:00,41.78,42.14,41.72,42.07,264000.0,14.22,14.3425,14.1996,14.3187,264000.0
2008-09-11 14:50:00,42.07,42.28,41.91,42.25,658700.0,14.3187,14.3902,14.2643,14.38,658700.0
2008-09-11 14:55:00,42.25,42.3,42.09,42.17,547500.0,14.38,14.397,14.3255,14.3528,547500.0
2008-09-11 15:00:00,42.16,42.39,42.15,42.39,438000.0,14.3494,14.4276,14.3459,14.4276,438000.0
2008-09-11 15:05:00,42.38,42.5,42.33,42.37,460100.0,14.4242,14.4651,14.4072,14.4208,460100.0
2008-09-11 15:10:00,42.36,42.44,42.07,42.08,304400.0,14.4174,14.4447,14.3187,14.3221,304400.0
2008-09-11 15:15:00,42.08,42.31,41.9,41.92,384900.0,14.3221,14.4004,14.2609,14.2677,384900.0
2008-09-11 15:20:00,41.92,42.01,41.76,41.8,560400.0,14.2677,14.2983,14.2132,14.2268,560400.0
2008-09-11 15:25:00,41.8,41.95,41.76,41.81,533600.0,14.2268,14.2779,14.2132,14.2302,533600.0
2008-09-11 15:30:00,41.8,41.92,41.55,41.81,518900.0,14.2268,14.2677,14.1417,14.2302,518900.0
2008-09-11 15:35:00,41.81,41.89,41.58,41.65,482400.0,14.2302,14.2575,14.1519,14.1758,482400.0
2008-09-11 15:40:00,41.65,41.94,41.62,41.88,602100.0,14.1758,14.2745,14.1656,14.2541,602100.0
2008-09-11 15:45:00,41.88,42.03,41.78,41.97,696400.0,14.2541,14.3051,14.22,14.2847,696400.0
2008-09-11 15:50:00,41.97,42.22,41.94,42.09,739400.0,14.2847,14.3698,14.2745,14.3255,739400.0
2008-09-11 15:55:00,42.1,42.21,41.91,42.21,823000.0,14.3289,14.3664,14.2643,14.3664,823000.0
2008-09-12 09:30:00,43.32,43.6,43.3,43.59,728800.0,14.7442,14.8395,14.7374,14.8361,728800.0
2008-09-12 09:35:00,43.57,43.72,43.35,43.36,856500.0,14.8293,14.8803,14.7544,14.7578,856500.0
2008-09-12 09:40:00,43.35,43.49,42.98,43.4,591700.0,14.7544,14.802,14.6284,14.7714,591700.0
2008-09-12 09:45:00,43.4,43.5,43.21,43.3,559500.0,14.7714,14.8054,14.7067,14.7374,559500.0
2008-09-12 09:50:00,43.3,43.49,43.14,43.45,749500.0,14.7374,14.802,14.6829,14.7884,749500.0
2008-09-12 09:55:00,43.46,43.6,43.43,43.48,683000.0,14.7918,14.8395,14.7816,14.7986,683000.0
2008-09-12 10:00:00,43.48,43.84,43.48,43.75,582900.0,14.7986,14.9211,14.7986,14.8905,582900.0
2008-09-12 10:05:00,43.77,44.31,43.77,44.25,586700.0,14.8973,15.0811,14.8973,15.0607,586700.0
2008-09-12 10:10:00,44.25,44.36,44.18,44.25,579100.0,15.0607,15.0981,15.0369,15.0607,579100.0
2008-09-12 10:15:00,44.24,44.49,44.21,44.47,479200.0,15.0573,15.1424,15.0471,15.1356,479200.0
2008-09-12 10:20:00,44.46,44.75,44.44,44.75,464800.0,15.1322,15.2309,15.1254,15.2309,464800.0
2008-09-12 10:25:00,44.75,44.91,44.72,44.85,670600.0,15.2309,15.2853,15.2207,15.2649,670600.0
2008-09-12 10:30:00,44.85,44.94,44.73,44.8,665700.0,15.2649,15.2955,15.2241,15.2479,665700.0
2008-09-12 10:35:00,44.8,45.09,44.75,45.05,573800.0,15.2479,15.3466,15.2309,15.333,573800.0
2008-09-12 10:40:00,45.05,45.38,45.01,45.21,823500.0,15.333,15.4453,15.3194,15.3874,823500.0
2008-09-12 10:45:00,45.21,45.29,45.04,45.09,641600.0,15.3874,15.4147,15.3296,15.3466,641600.0
2008-09-12 10:50:00,45.1,45.39,45.03,45.32,478500.0,15.35,15.4487,15.3262,15.4249,478500.0
2008-09-12 10:55:00,45.31,45.4,45.26,45.35,380600.0,15.4215,15.4521,15.4045,15.4351,380600.0
2008-09-12 11:00:00,45.35,45.48,45.3,45.37,608800.0,15.4351,15.4793,15.4181,15.4419,608800.0
2008-09-12 11:05:00,45.36,45.41,45.19,45.29,318300.0,15.4385,15.4555,15.3806,15.4147,318300.0
2008-09-12 11:10:00,45.29,45.36,45.2,45.26,293800.0,15.4147,15.4385,15.384,15.4045,293800.0
2008-09-12 11:15:00,45.25,45.41,45.02,45.08,386100.0,15.401,15.4555,15.3228,15.3432,386100.0
2008-09-12 11:20:00,45.09,45.11,44.82,45.09,520800.0,15.3466,15.3534,15.2547,15.3466,520800.0
2008-09-12 11:25:00,45.1,45.42,45.04,45.19,340500.0,15.35,15.4589,15.3296,15.3806,340500.0
2008-09-12 11:30:00,45.18,45.2,45.0,45.06,288900.0,15.3772,15.384,15.316,15.3364,288900.0
2008-09-12 11:35:00,45.06,45.11,44.81,44.83,401100.0,15.3364,15.3534,15.2513,15.2581,401100.0
2008-09-12 11:40:00,44.82,44.94,44.72,44.87,487000.0,15.2547,15.2955,15.2207,15.2717,487000.0
2008-09-12 11:45:00,44.88,45.02,44.8,44.97,299000.0,15.2751,15.3228,15.2479,15.3057,299000.0
2008-09-12 11:50:00,44.97,45.0,44.8,44.9,200000.0,15.3057,15.316,15.2479,15.2819,200000.0
2008-09-12 11:55:00,44.91,44.94,44.76,44.84,194800.0,15.2853,15.2955,15.2343,15.2615,194800.0
2008-09-12 12:00:00,44.86,44.94,44.75,44.81,258300.0,15.2683,15.2955,15.2309,15.2513,258300.0
2008-09-12 12:05:00,44.81,44.81,44.62,44.65,212000.0,15.2513,15.2513,15.1866,15.1968,212000.0
2008-09-12 12:10:00,44.67,44.67,44.34,44.51,306700.0,15.2036,15.2036,15.0913,15.1492,306700.0
2008-09-12 12:15:00,44.51,44.8,44.5,44.76,245200.0,15.1492,15.2479,15.1458,15.2343,245200.0
2008-09-12 12:20:00,44.76,44.9,44.69,44.79,219300.0,15.2343,15.2819,15.2104,15.2445,219300.0
2008-09-12 12:25:00,44.79,44.95,44.65,44.85,224900.0,15.2445,15.2989,15.1968,15.2649,224900.0
2008-09-12 12:30:00,44.85,44.92,44.71,44.77,170000.0,15.2649,15.2887,15.2173,15.2377,170000.0
2008-09-12 12:35:00,44.78,44.85,44.72,44.81,248900.0,15.2411,15.2649,15.2207,15.2513,248900.0
2008-09-12 12:40:00,44.81,45.1,44.8,45.03,308500.0,15.2513,15.35,15.2479,15.3262,308500.0
2008-09-12 12:45:00,45.01,45.11,44.93,45.11,266600.0,15.3194,15.3534,15.2921,15.3534,266600.0
2008-09-12 12:50:00,45.12,45.12,44.93,44.99,249900.0,15.3568,15.3568,15.2921,15.3126,249900.0
2008-09-12 12:55:00,45.0,45.11,44.98,45.0,166800.0,15.316,15.3534,15.3092,15.316,166800.0
2008-09-12 13:00:00,45.0,45.19,45.0,45.13,188500.0,15.316,15.3806,15.316,15.3602,188500.0
2008-09-12 13:05:00,45.13,45.13,45.0,45.12,133000.0,15.3602,15.3602,15.316,15.3568,133000.0
2008-09-12 13:10:00,45.12,45.16,44.99,45.01,230500.0,15.3568,15.3704,15.3126,15.3194,230500.0
2008-09-12 13:15:00,45.0,45.18,44.99,45.12,262800.0,15.316,15.3772,15.3126,15.3568,262800.0
2008-09-12 13:20:00,45.13,45.17,44.99,45.0,225500.0,15.3602,15.3738,15.3126,15.316,225500.0
2008-09-12 13:25:00,44.99,45.2,44.92,45.18,224300.0,15.3126,15.384,15.2887,15.3772,224300.0
2008-09-12 13:30:00,45.19,45.23,45.07,45.19,118600.0,15.3806,15.3942,15.3398,15.3806,118600.0
2008-09-12 13:35:00,45.19,45.2,45.09,45.14,194000.0,15.3806,15.384,15.3466,15.3636,194000.0
2008-09-12 13:40:00,45.14,45.17,45.0,45.03,220500.0,15.3636,15.3738,15.316,15.3262,220500.0
2008-09-12 13:45:00,45.03,45.06,44.67,44.68,354100.0,15.3262,15.3364,15.2036,15.207,354100.0
2008-09-12 13:50:00,44.68,44.75,44.6,44.68,664100.0,15.207,15.2309,15.1798,15.207,664100.0
2008-09-12 13:55:00,44.69,44.69,44.58,44.64,377100.0,15.2104,15.2104,15.173,15.1934,377100.0
2008-09-12 14:00:00,44.64,44.66,44.48,44.52,370300.0,15.1934,15.2002,15.139,15.1526,370300.0
2008-09-12 14:05:00,44.53,44.69,44.52,44.62,269600.0,15.156,15.2104,15.1526,15.1866,269600.0
2008-09-12 14:10:00,44.62,44.65,44.55,44.55,171100.0,15.1866,15.1968,15.1628,15.1628,171100.0
2008-09-12 14:15:00,44.56,44.7,44.5,44.58,176600.0,15.1662,15.2139,15.1458,15.173,176600.0
2008-09-12 14:20:00,44.58,44.7,44.5,44.69,204800.0,15.173,15.2139,15.1458,15.2104,204800.0
2008-09-12 14:25:00,44.7,44.74,44.51,44.61,243300.0,15.2139,15.2275,15.1492,15.1832,243300.0
2008-09-12 14:30:00,44.61,44.65,44.56,44.61,159600.0,15.1832,15.1968,15.1662,15.1832,159600.0
2008-09-12 14:35:00,44.6,44.77,44.6,44.77,108100.0,15.1798,15.2377,15.1798,15.2377,108100.0
2008-09-12 14:40:00,44.77,45.01,44.77,44.99,222000.0,15.2377,15.3194,15.2377,15.3126,222000.0
2008-09-12 14:45:00,44.99,45.11,44.94,44.97,205700.0,15.3126,15.3534,15.2955,15.3057,205700.0
2008-09-12 14:50:00,44.97,45.12,44.9,45.08,216800.0,15.3057,15.3568,15.2819,15.3432,216800.0
2008-09-12 14:55:00,45.08,45.38,44.65,45.36,349400.0,15.3432,15.4453,15.1968,15.4385,349400.0
2008-09-12 15:00:00,45.36,45.36,45.18,45.21,367600.0,15.4385,15.4385,15.3772,15.3874,367600.0
2008-09-12 15:05:00,45.21,45.5,45.06,45.34,339300.0,15.3874,15.4861,15.3364,15.4317,339300.0
2008-09-12 15:10:00,45.35,45.62,45.3,45.62,511100.0,15.4351,15.527,15.4181,15.527,511100.0
2008-09-12 15:15:00,45.61,45.8,45.58,45.72,457700.0,15.5236,15.5882,15.5134,15.561,457700.0
2008-09-12 15:20:00,45.72,45.82,45.5,45.8,521500.0,15.561,15.595,15.4861,15.5882,521500.0
2008-09-12 15:25:00,45.8,45.84,45.63,45.75,421900.0,15.5882,15.6019,15.5304,15.5712,421900.0
2008-09-12 15:30:00,45.74,45.78,45.42,45.45,373500.0,15.5678,15.5814,15.4589,15.4691,373500.0
2008-09-12 15:35:00,45.45,45.5,45.3,45.36,624500.0,15.4691,15.4861,15.4181,15.4385,624500.0
2008-09-12 15:40:00,45.37,45.67,45.35,45.59,463600.0,15.4419,15.544,15.4351,15.5168,463600.0
2008-09-12 15:45:00,45.6,45.76,45.55,45.71,574200.0,15.5202,15.5746,15.5032,15.5576,574200.0
2008-09-12 15:50:00,45.71,45.87,45.62,45.74,822100.0,15.5576,15.6121,15.527,15.5678,822100.0
2008-09-12 15:55:00,45.73,45.86,45.61,45.67,693900.0,15.5644,15.6087,15.5236,15.544,693900.0
2008-09-15 09:30:00,41.81,41.92,41.16,41.82,804100.0,14.2302,14.2677,14.009,14.2336,804100.0
2008-09-15 09:35:00,41.82,42.07,41.73,41.95,560100.0,14.2336,14.3187,14.203,14.2779,560100.0
2008-09-15 09:40:00,41.95,42.01,41.62,41.98,654700.0,14.2779,14.2983,14.1656,14.2881,654700.0
2008-09-15 09:45:00,41.97,42.9,41.9,42.83,884600.0,14.2847,14.6012,14.2609,14.5774,884600.0
2008-09-15 09:50:00,42.83,42.98,42.0,42.13,762500.0,14.5774,14.6284,14.2949,14.3391,762500.0
2008-09-15 09:55:00,42.13,42.4,42.04,42.3,466200.0,14.3391,14.431,14.3085,14.397,466200.0
2008-09-15 10:00:00,42.29,42.33,42.1,42.3,493500.0,14.3936,14.4072,14.3289,14.397,493500.0
2008-09-15 10:05:00,42.3,42.44,42.0,42.13,351200.0,14.397,14.4447,14.2949,14.3391,351200.0
2008-09-15 10:10:00,42.13,42.43,41.99,42.32,364100.0,14.3391,14.4412,14.2915,14.4038,364100.0
2008-09-15 10:15:00,42.32,42.65,42.2,42.46,453900.0,14.4038,14.5161,14.363,14.4515,453900.0
2008-09-15 10:20:00,42.46,42.62,42.37,42.4,413300.0,14.4515,14.5059,14.4208,14.431,413300.0
2008-09-15 10:25:00,42.39,42.51,42.25,42.29,356600.0,14.4276,14.4685,14.38,14.3936,356600.0
2008-09-15 10:30:00,42.29,42.6,42.17,42.59,339800.0,14.3936,14.4991,14.3528,14.4957,339800.0
2008-09-15 10:35:00,42.6,42.76,42.42,42.53,468800.0,14.4991,14.5536,14.4378,14.4753,468800.0
2008-09-15 10:40:00,42.54,42.7,42.46,42.52,245800.0,14.4787,14.5331,14.4515,14.4719,245800.0
2008-09-15 10:45:00,42.52,42.84,42.47,42.77,279800.0,14.4719,14.5808,14.4549,14.557,279800.0
2008-09-15 10:50:00,42.77,43.19,42.72,43.18,441200.0,14.557,14.6999,14.54,14.6965,441200.0
2008-09-15 10:55:00,43.18,43.26,42.86,42.99,571700.0,14.6965,14.7237,14.5876,14.6318,571700.0
2008-09-15 11:00:00,43.0,43.16,42.86,42.99,472000.0,14.6352,14.6897,14.5876,14.6318,472000.0
2008-09-15 11:05:00,43.0,43.0,42.62,42.71,331000.0,14.6352,14.6352,14.5059,14.5365,331000.0
2008-09-15 11:10:00,42.69,42.91,42.66,42.87,309600.0,14.5297,14.6046,14.5195,14.591,309600.0
2008-09-15 11:15:00,42.87,42.97,42.72,42.81,235500.0,14.591,14.625,14.54,14.5706,235500.0
2008-09-15 11:20:00,42.82,43.01,42.8,42.91,288700.0,14.574,14.6387,14.5672,14.6046,288700.0
2008-09-15 11:25:00,42.9,42.91,42.32,42.33,281400.0,14.6012,14.6046,14.4038,14.4072,281400.0
2008-09-15 11:30:00,42.34,42.49,42.27,42.28,221500.0,14.4106,14.4617,14.3868,14.3902,221500.0
2008-09-15 11:35:00,42.29,42.32,42.08,42.17,313000.0,14.3936,14.4038,14.3221,14.3528,313000.0
2008-09-15 11:40:00,42.17,42.17,41.78,41.82,401800.0,14.3528,14.3528,14.22,14.2336,401800.0
2008-09-15 11:45:00,41.82,42.05,41.78,41.97,293200.0,14.2336,14.3119,14.22,14.2847,293200.0
2008-09-15 11:50:00,41.96,42.12,41.84,41.9,283300.0,14.2813,14.3357,14.2404,14.2609,283300.0
2008-09-15 11:55:00,41.9,42.03,41.55,41.65,378400.0,14.2609,14.3051,14.1417,14.1758,378400.0
2008-09-15 12:00:00,41.62,41.94,41.54,41.89,337900.0,14.1656,14.2745,14.1383,14.2575,337900.0
2008-09-15 12:05:00,41.88,42.3,41.84,42.1,366900.0,14.2541,14.397,14.2404,14.3289,366900.0
2008-09-15 12:10:00,42.1,42.25,41.86,42.09,287500.0,14.3289,14.38,14.2472,14.3255,287500.0
2008-09-15 12:15:00,42.09,42.37,42.01,42.29,261000.0,14.3255,14.4208,14.2983,14.3936,261000.0
2008-09-15 12:20:00,42.29,42.57,42.23,42.27,317800.0,14.3936,14.4889,14.3732,14.3868,317800.0
2008-09-15 12:25:00,42.27,42.37,41.96,41.96,229400.0,14.3868,14.4208,14.2813,14.2813,229400.0
2008-09-15 12:30:00,41.96,42.21,41.9,41.95,197100.0,14.2813,14.3664,14.2609,14.2779,197100.0
2008-09-15 12:35:00,41.95,42.13,41.75,42.06,243800.0,14.2779,14.3391,14.2098,14.3153,243800.0
2008-09-15 12:40:00,42.06,42.12,41.87,41.98,174200.0,14.3153,14.3357,14.2506,14.2881,174200.0
2008-09-15 12:45:00,41.97,42.26,41.85,41.96,316800.0,14.2847,14.3834,14.2438,14.2813,316800.0
2008-09-15 12:50:00,41.95,42.28,41.93,42.24,232300.0,14.2779,14.3902,14.2711,14.3766,232300.0
2008-09-15 12:55:00,42.26,42.42,42.08,42.08,245600.0,14.3834,14.4378,14.3221,14.3221,245600.0
2008-09-15 13:00:00,42.08,42.3,42.06,42.29,126100.0,14.3221,14.397,14.3153,14.3936,126100.0
2008-09-15 13:05:00,42.29,42.35,42.17,42.21,146600.0,14.3936,14.414,14.3528,14.3664,146600.0
2008-09-15 13:10:00,42.22,42.37,42.16,42.2,127900.0,14.3698,14.4208,14.3494,14.363,127900.0
2008-09-15 13:15:00,42.2,42.36,42.12,42.3,182000.0,14.363,14.4174,14.3357,14.397,182000.0
2008-09-15 13:20:00,42.31,42.35,42.16,42.21,129700.0,14.4004,14.414,14.3494,14.3664,129700.0
2008-09-15 13:25:00,42.21,42.26,41.99,42.02,108000.0,14.3664,14.3834,14.2915,14.3017,108000.0
2008-09-15 13:30:00,42.04,42.23,42.0,42.18,98400.0,14.3085,14.3732,14.2949,14.3562,98400.0
2008-09-15 13:35:00,42.16,42.18,41.79,41.83,125000.0,14.3494,14.3562,14.2234,14.237,125000.0
2008-09-15 13:40:00,41.85,42.03,41.65,41.8,202100.0,14.2438,14.3051,14.1758,14.2268,202100.0
2008-09-15 13:45:00,41.83,41.96,41.65,41.69,226900.0,14.237,14.2813,14.1758,14.1894,226900.0
2008-09-15 13:50:00,41.69,41.7,41.2,41.27,238500.0,14.1894,14.1928,14.0226,14.0464,238500.0
2008-09-15 13:55:00,41.27,41.58,41.24,41.43,296600.0,14.0464,14.1519,14.0362,14.1009,296600.0
2008-09-15 14:00:00,41.45,41.69,41.31,41.57,297500.0,14.1077,14.1894,14.0601,14.1485,297500.0
2008-09-15 14:05:00,41.58,41.63,41.24,41.27,195400.0,14.1519,14.169,14.0362,14.0464,195400.0
2008-09-15 14:10:00,41.26,41.4,41.2,41.21,202000.0,14.043,14.0907,14.0226,14.026,202000.0
2008-09-15 14:15:00,41.22,41.5,41.2,41.29,347300.0,14.0294,14.1247,14.0226,14.0532,347300.0
2008-09-15 14:20:00,41.29,41.41,41.19,41.34,197700.0,14.0532,14.0941,14.0192,14.0703,197700.0
2008-09-15 14:25:00,41.33,41.5,41.2,41.21,203400.0,14.0669,14.1247,14.0226,14.026,203400.0
2008-09-15 14:30:00,41.21,41.35,41.14,41.2,212500.0,14.026,14.0737,14.0022,14.0226,212500.0
2008-09-15 14:35:00,41.18,41.27,41.07,41.07,187400.0,14.0158,14.0464,13.9784,13.9784,187400.0
2008-09-15 14:40:00,41.06,41.07,40.78,40.83,353400.0,13.975,13.9784,13.8797,13.8967,353400.0
2008-09-15 14:45:00,40.82,40.89,40.76,40.89,280900.0,13.8933,13.9171,13.8729,13.9171,280900.0
2008-09-15 14:50:00,40.89,41.21,40.78,41.2,405400.0,13.9171,14.026,13.8797,14.0226,405400.0
2008-09-15 14:55:00,41.18,41.18,40.93,41.08,212200.0,14.0158,14.0158,13.9307,13.9818,212200.0
2008-09-15 15:00:00,41.07,41.11,40.89,40.89,244500.0,13.9784,13.992,13.9171,13.9171,244500.0
2008-09-15 15:05:00,40.89,41.06,40.62,40.67,315000.0,13.9171,13.975,13.8252,13.8422,315000.0
2008-09-15 15:10:00,40.68,40.93,40.66,40.91,277700.0,13.8456,13.9307,13.8388,13.9239,277700.0
2008-09-15 15:15:00,40.92,40.93,40.7,40.72,297900.0,13.9273,13.9307,13.8524,13.8592,297900.0
2008-09-15 15:20:00,40.73,40.8,40.51,40.56,439400.0,13.8626,13.8865,13.7878,13.8048,439400.0
2008-09-15 15:25:00,40.56,41.18,40.28,40.38,515200.0,13.8048,14.0158,13.7095,13.7435,515200.0
2008-09-15 15:30:00,40.38,40.95,40.34,40.71,759700.0,13.7435,13.9375,13.7299,13.8558,759700.0
2008-09-15 15:35:00,40.71,41.03,40.7,40.7,615000.0,13.8558,13.9648,13.8524,13.8524,615000.0
2008-09-15 15:40:00,40.7,40.89,40.62,40.69,630600.0,13.8524,13.9171,13.8252,13.849,630600.0
2008-09-15 15:45:00,40.69,40.69,40.48,40.54,536600.0,13.849,13.849,13.7776,13.798,536600.0
2008-09-15 15:50:00,40.55,40.56,40.36,40.5,634200.0,13.8014,13.8048,13.7367,13.7844,634200.0
2008-09-15 15:55:00,40.5,40.57,40.27,40.42,874300.0,13.7844,13.8082,13.7061,13.7571,874300.0
2008-09-16 09:30:00,37.77,37.81,36.36,37.41,1533700.0,12.8552,12.8688,12.3753,12.7327,1533700.0
2008-09-16 09:35:00,37.41,37.6,37.11,37.27,722000.0,12.7327,12.7973,12.6306,12.685,722000.0
2008-09-16 09:40:00,37.27,38.23,37.26,38.07,692800.0,12.685,13.0118,12.6816,12.9573,692800.0
2008-09-16 09:45:00,38.06,38.37,37.98,38.18,573200.0,12.9539,13.0594,12.9267,12.9947,573200.0
2008-09-16 09:50:00,38.18,38.32,38.0,38.03,722200.0,12.9947,13.0424,12.9335,12.9437,722200.0
2008-09-16 09:55:00,38.03,38.08,37.66,37.83,448700.0,12.9437,12.9607,12.8178,12.8756,448700.0
2008-09-16 10:00:00,37.83,38.4,37.73,38.3,409200.0,12.8756,13.0696,12.8416,13.0356,409200.0
2008-09-16 10:05:00,38.3,38.73,38.24,38.62,434400.0,13.0356,13.1819,13.0152,13.1445,434400.0
2008-09-16 10:10:00,38.62,38.88,38.41,38.87,411000.0,13.1445,13.233,13.073,13.2296,411000.0
2008-09-16 10:15:00,38.88,39.1,38.67,38.67,427800.0,13.233,13.3079,13.1615,13.1615,427800.0
2008-09-16 10:20:00,38.66,39.11,38.61,38.92,324600.0,13.1581,13.3113,13.1411,13.2466,324600.0
2008-09-16 10:25:00,38.94,38.97,38.76,38.92,373700.0,13.2534,13.2636,13.1921,13.2466,373700.0
2008-09-16 10:30:00,38.92,39.26,38.85,39.2,375700.0,13.2466,13.3623,13.2228,13.3419,375700.0
2008-09-16 10:35:00,39.2,39.22,38.93,38.94,249100.0,13.3419,13.3487,13.25,13.2534,249100.0
2008-09-16 10:40:00,38.93,38.99,38.47,38.68,322700.0,13.25,13.2704,13.0934,13.1649,322700.0
2008-09-16 10:45:00,38.69,38.91,38.6,38.79,300200.0,13.1683,13.2432,13.1377,13.2024,300200.0
2008-09-16 10:50:00,38.81,39.38,38.46,39.38,490600.0,13.2092,13.4032,13.09,13.4032,490600.0
2008-09-16 10:55:00,39.35,39.97,39.16,39.19,781800.0,13.393,13.604,13.3283,13.3385,781800.0
2008-09-16 11:00:00,39.18,39.85,39.05,39.79,510000.0,13.3351,13.5631,13.2908,13.5427,510000.0
2008-09-16 11:05:00,39.78,40.56,39.72,40.25,1187300.0,13.5393,13.8048,13.5189,13.6993,1187300.0
2008-09-16 11:10:00,40.24,40.5,39.99,40.24,816700.0,13.6959,13.7844,13.6108,13.6959,816700.0
2008-09-16 11:15:00,40.25,40.25,39.44,39.44,487300.0,13.6993,13.6993,13.4236,13.4236,487300.0
2008-09-16 11:20:00,39.43,39.61,39.22,39.54,626700.0,13.4202,13.4814,13.3487,13.4576,626700.0
2008-09-16 11:25:00,39.54,39.76,39.41,39.42,532600.0,13.4576,13.5325,13.4134,13.4168,532600.0
2008-09-16 11:30:00,39.42,39.98,39.37,39.71,344000.0,13.4168,13.6074,13.3998,13.5155,344000.0
2008-09-16 11:35:00,39.71,40.0,39.48,39.82,356700.0,13.5155,13.6142,13.4372,13.5529,356700.0
2008-09-16 11:40:00,39.82,39.88,39.61,39.78,230800.0,13.5529,13.5733,13.4814,13.5393,230800.0
2008-09-16 11:45:00,39.78,40.11,39.71,40.07,241900.0,13.5393,13.6516,13.5155,13.638,241900.0
2008-09-16 11:50:00,40.07,40.49,40.07,40.3,333900.0,13.638,13.781,13.638,13.7163,333900.0
2008-09-16 11:55:00,40.29,40.45,40.02,40.35,197400.0,13.7129,13.7673,13.621,13.7333,197400.0
2008-09-16 12:00:00,40.35,40.77,40.09,40.1,294000.0,13.7333,13.8763,13.6448,13.6482,294000.0
2008-09-16 12:05:00,40.1,40.36,40.02,40.29,177200.0,13.6482,13.7367,13.621,13.7129,177200.0
2008-09-16 12:10:00,40.29,40.36,40.04,40.16,149700.0,13.7129,13.7367,13.6278,13.6686,149700.0
2008-09-16 12:15:00,40.17,40.68,40.1,40.63,211700.0,13.672,13.8456,13.6482,13.8286,211700.0
2008-09-16 12:20:00,40.61,40.88,40.39,40.75,266800.0,13.8218,13.9137,13.7469,13.8695,266800.0
2008-09-16 12:25:00,40.75,41.03,40.65,40.95,529200.0,13.8695,13.9648,13.8354,13.9375,529200.0
2008-09-16 12:30:00,40.96,41.05,40.8,40.95,375500.0,13.9409,13.9716,13.8865,13.9375,375500.0
2008-09-16 12:35:00,40.96,41.0,40.73,40.82,310800.0,13.9409,13.9545,13.8626,13.8933,310800.0
2008-09-16 12:40:00,40.8,40.92,40.6,40.73,311400.0,13.8865,13.9273,13.8184,13.8626,311400.0
2008-09-16 12:45:00,40.71,40.85,40.63,40.78,147000.0,13.8558,13.9035,13.8286,13.8797,147000.0
2008-09-16 12:50:00,40.77,40.77,40.54,40.68,142000.0,13.8763,13.8763,13.798,13.8456,142000.0
2008-09-16 12:55:00,40.67,40.9,40.63,40.9,170200.0,13.8422,13.9205,13.8286,13.9205,170200.0
2008-09-16 13:00:00,40.9,40.92,40.56,40.7,185800.0,13.9205,13.9273,13.8048,13.8524,185800.0
2008-09-16 13:05:00,40.71,40.85,40.61,40.85,101900.0,13.8558,13.9035,13.8218,13.9035,101900.0
2008-09-16 13:10:00,40.84,40.9,40.76,40.84,127400.0,13.9001,13.9205,13.8729,13.9001,127400.0
2008-09-16 13:15:00,40.84,40.84,40.58,40.65,126400.0,13.9001,13.9001,13.8116,13.8354,126400.0
2008-09-16 13:20:00,40.65,40.78,40.63,40.63,149300.0,13.8354,13.8797,13.8286,13.8286,149300.0
2008-09-16 13:25:00,40.64,40.66,40.43,40.63,281300.0,13.832,13.8388,13.7605,13.8286,281300.0
2008-09-16 13:30:00,40.62,40.63,40.51,40.62,191200.0,13.8252,13.8286,13.7878,13.8252,191200.0
2008-09-16 13:35:00,40.64,40.64,40.46,40.54,159200.0,13.832,13.832,13.7707,13.798,159200.0
2008-09-16 13:40:00,40.54,40.55,40.27,40.27,206000.0,13.798,13.8014,13.7061,13.7061,206000.0
2008-09-16 13:45:00,40.27,40.35,40.07,40.09,193400.0,13.7061,13.7333,13.638,13.6448,193400.0
2008-09-16 13:50:00,40.09,40.44,39.92,40.44,192500.0,13.6448,13.7639,13.587,13.7639,192500.0
2008-09-16 13:55:00,40.44,40.55,40.37,40.39,233400.0,13.7639,13.8014,13.7401,13.7469,233400.0
2008-09-16 14:00:00,40.4,40.75,40.38,40.73,296600.0,13.7503,13.8695,13.7435,13.8626,296600.0
2008-09-16 14:05:00,40.73,40.86,40.65,40.76,170600.0,13.8626,13.9069,13.8354,13.8729,170600.0
2008-09-16 14:10:00,40.73,41.04,39.9,40.0,450700.0,13.8626,13.9682,13.5802,13.6142,450700.0
2008-09-16 14:15:00,39.98,40.51,39.57,39.97,477200.0,13.6074,13.7878,13.4678,13.604,477200.0
2008-09-16 14:20:00,39.92,40.51,39.62,39.75,623200.0,13.587,13.7878,13.4849,13.5291,623200.0
2008-09-16 14:25:00,39.75,39.95,39.46,39.9,610600.0,13.5291,13.5972,13.4304,13.5802,610600.0
2008-09-16 14:30:00,39.89,40.25,39.85,40.09,396800.0,13.5767,13.6993,13.5631,13.6448,396800.0
2008-09-16 14:35:00,40.09,40.97,39.54,40.96,433700.0,13.6448,13.9443,13.4576,13.9409,433700.0
2008-09-16 14:40:00,40.95,41.11,40.5,40.66,479100.0,13.9375,13.992,13.7844,13.8388,479100.0
2008-09-16 14:45:00,40.67,41.46,40.66,41.4,400400.0,13.8422,14.1111,13.8388,14.0907,400400.0
2008-09-16 14:50:00,41.4,41.69,41.3,41.61,440200.0,14.0907,14.1894,14.0566,14.1622,440200.0
2008-09-16 14:55:00,41.61,42.12,41.5,42.11,434700.0,14.1622,14.3357,14.1247,14.3323,434700.0
2008-09-16 15:00:00,42.11,42.13,41.67,41.93,538800.0,14.3323,14.3391,14.1826,14.2711,538800.0
2008-09-16 15:05:00,41.93,42.31,41.85,42.1,527400.0,14.2711,14.4004,14.2438,14.3289,527400.0
2008-09-16 15:10:00,42.12,42.36,42.03,42.36,341600.0,14.3357,14.4174,14.3051,14.4174,341600.0
2008-09-16 15:15:00,42.38,42.64,42.27,42.59,409300.0,14.4242,14.5127,14.3868,14.4957,409300.0
2008-09-16 15:20:00,42.6,42.66,42.38,42.47,611900.0,14.4991,14.5195,14.4242,14.4549,611900.0
2008-09-16 15:25:00,42.47,42.6,42.01,42.04,374200.0,14.4549,14.4991,14.2983,14.3085,374200.0
2008-09-16 15:30:00,42.04,42.29,41.9,42.04,307500.0,14.3085,14.3936,14.2609,14.3085,307500.0
2008-09-16 15:35:00,42.05,42.35,42.0,42.35,384200.0,14.3119,14.414,14.2949,14.414,384200.0
2008-09-16 15:40:00,42.35,42.4,42.01,42.06,632100.0,14.414,14.431,14.2983,14.3153,632100.0
2008-09-16 15:45:00,42.07,42.28,41.95,42.2,764800.0,14.3187,14.3902,14.2779,14.363,764800.0
2008-09-16 15:50:00,42.2,42.28,41.86,41.9,881800.0,14.363,14.3902,14.2472,14.2609,881800.0
2008-09-16 15:55:00,41.9,42.12,41.9,42.07,1258400.0,14.2609,14.3357,14.2609,14.3187,1258400.0
2008-09-17 09:30:00,41.61,41.75,41.09,41.2,621900.0,14.1622,14.2098,13.9852,14.0226,621900.0
2008-09-17 09:35:00,41.21,41.23,40.83,41.12,641400.0,14.026,14.0328,13.8967,13.9954,641400.0
2008-09-17 09:40:00,41.14,42.08,41.05,41.71,572600.0,14.0022,14.3221,13.9716,14.1962,572600.0
2008-09-17 09:45:00,41.71,41.9,41.34,41.59,470300.0,14.1962,14.2609,14.0703,14.1553,470300.0
2008-09-17 09:50:00,41.57,41.74,41.16,41.57,650100.0,14.1485,14.2064,14.009,14.1485,650100.0
2008-09-17 09:55:00,41.57,41.7,41.12,41.28,509500.0,14.1485,14.1928,13.9954,14.0498,509500.0
2008-09-17 10:00:00,41.28,41.58,41.23,41.52,407100.0,14.0498,14.1519,14.0328,14.1315,407100.0
2008-09-17 10:05:00,41.52,41.62,41.42,41.53,523700.0,14.1315,14.1656,14.0975,14.1349,523700.0
2008-09-17 10:10:00,41.54,41.77,41.4,41.55,531400.0,14.1383,14.2166,14.0907,14.1417,531400.0
2008-09-17 10:15:00,41.55,41.63,41.42,41.55,379600.0,14.1417,14.169,14.0975,14.1417,379600.0
2008-09-17 10:20:00,41.59,41.62,41.44,41.5,376900.0,14.1553,14.1656,14.1043,14.1247,376900.0
2008-09-17 10:25:00,41.5,41.53,41.24,41.25,451300.0,14.1247,14.1349,14.0362,14.0396,451300.0
2008-09-17 10:30:00,41.25,41.48,40.94,41.0,476300.0,14.0396,14.1179,13.9341,13.9545,476300.0
2008-09-17 10:35:00,41.0,41.2,40.33,40.56,790100.0,13.9545,14.0226,13.7265,13.8048,790100.0
2008-09-17 10:40:00,40.57,40.59,40.07,40.37,661600.0,13.8082,13.815,13.638,13.7401,661600.0
2008-09-17 10:45:00,40.38,40.43,40.13,40.32,443900.0,13.7435,13.7605,13.6584,13.7231,443900.0
2008-09-17 10:50:00,40.32,40.42,40.17,40.42,450800.0,13.7231,13.7571,13.672,13.7571,450800.0
2008-09-17 10:55:00,40.41,40.61,40.3,40.57,407000.0,13.7537,13.8218,13.7163,13.8082,407000.0
2008-09-17 11:00:00,40.57,40.8,40.5,40.5,423500.0,13.8082,13.8865,13.7844,13.7844,423500.0
2008-09-17 11:05:00,40.51,40.51,39.8,39.89,575000.0,13.7878,13.7878,13.5461,13.5767,575000.0
2008-09-17 11:10:00,39.89,39.96,39.71,39.73,424100.0,13.5767,13.6006,13.5155,13.5223,424100.0
2008-09-17 11:15:00,39.74,40.1,39.63,39.82,642000.0,13.5257,13.6482,13.4883,13.5529,642000.0
2008-09-17 11:20:00,39.81,39.95,39.77,39.89,388200.0,13.5495,13.5972,13.5359,13.5767,388200.0
2008-09-17 11:25:00,39.89,39.9,39.07,39.08,490900.0,13.5767,13.5802,13.2977,13.3011,490900.0
2008-09-17 11:30:00,39.08,39.51,38.99,39.49,493000.0,13.3011,13.4474,13.2704,13.4406,493000.0
2008-09-17 11:35:00,39.49,39.75,39.32,39.74,445400.0,13.4406,13.5291,13.3827,13.5257,445400.0
2008-09-17 11:40:00,39.74,39.86,39.53,39.86,454500.0,13.5257,13.5665,13.4542,13.5665,454500.0
2008-09-17 11:45:00,39.86,40.15,39.8,39.9,484400.0,13.5665,13.6652,13.5461,13.5802,484400.0
2008-09-17 11:50:00,39.9,40.05,39.58,39.76,387800.0,13.5802,13.6312,13.4712,13.5325,387800.0
2008-09-17 11:55:00,39.76,39.8,39.56,39.57,327300.0,13.5325,13.5461,13.4644,13.4678,327300.0
2008-09-17 12:00:00,39.55,39.55,39.01,39.02,427600.0,13.461,13.461,13.2772,13.2806,427600.0
2008-09-17 12:05:00,39.02,39.49,38.86,39.48,365900.0,13.2806,13.4406,13.2262,13.4372,365900.0
2008-09-17 12:10:00,39.48,39.69,39.4,39.6,325100.0,13.4372,13.5087,13.41,13.478,325100.0
2008-09-17 12:15:00,39.6,39.75,39.14,39.38,343600.0,13.478,13.5291,13.3215,13.4032,343600.0
2008-09-17 12:20:00,39.39,39.63,39.28,39.35,337000.0,13.4066,13.4883,13.3691,13.393,337000.0
2008-09-17 12:25:00,39.35,39.35,38.71,38.74,436900.0,13.393,13.393,13.1751,13.1853,436900.0
2008-09-17 12:30:00,38.74,38.9,38.55,38.9,676600.0,13.1853,13.2398,13.1207,13.2398,676600.0
2008-09-17 12:35:00,38.9,39.98,38.81,39.12,389800.0,13.2398,13.6074,13.2092,13.3147,389800.0
2008-09-17 12:40:00,39.13,39.54,38.91,39.48,285200.0,13.3181,13.4576,13.2432,13.4372,285200.0
2008-09-17 12:45:00,39.48,39.6,39.23,39.25,287800.0,13.4372,13.478,13.3521,13.3589,287800.0
2008-09-17 12:50:00,39.25,39.63,39.14,39.58,362000.0,13.3589,13.4883,13.3215,13.4712,362000.0
2008-09-17 12:55:00,39.58,39.84,39.5,39.74,287800.0,13.4712,13.5597,13.444,13.5257,287800.0
2008-09-17 13:00:00,39.74,40.02,39.69,39.98,297800.0,13.5257,13.621,13.5087,13.6074,297800.0
2008-09-17 13:05:00,39.97,40.16,39.9,40.0,396300.0,13.604,13.6686,13.5802,13.6142,396300.0
2008-09-17 13:10:00,40.01,40.13,39.96,40.02,359100.0,13.6176,13.6584,13.6006,13.621,359100.0
2008-09-17 13:15:00,40.02,40.04,39.72,39.75,328900.0,13.621,13.6278,13.5189,13.5291,328900.0
2008-09-17 13:20:00,39.76,40.02,39.74,39.82,256500.0,13.5325,13.621,13.5257,13.5529,256500.0
2008-09-17 13:25:00,39.83,39.83,39.22,39.23,270100.0,13.5563,13.5563,13.3487,13.3521,270100.0
2008-09-17 13:30:00,39.22,39.39,39.0,39.32,268500.0,13.3487,13.4066,13.2738,13.3827,268500.0
2008-09-17 13:35:00,39.31,39.38,39.08,39.31,320500.0,13.3793,13.4032,13.3011,13.3793,320500.0
2008-09-17 13:40:00,39.3,39.47,39.1,39.41,389800.0,13.3759,13.4338,13.3079,13.4134,389800.0
2008-09-17 13:45:00,39.42,39.49,39.14,39.41,500100.0,13.4168,13.4406,13.3215,13.4134,500100.0
2008-09-17 13:50:00,39.41,39.67,39.28,39.64,253100.0,13.4134,13.5019,13.3691,13.4917,253100.0
2008-09-17 13:55:00,39.64,40.01,39.53,39.79,460100.0,13.4917,13.6176,13.4542,13.5427,460100.0
2008-09-17 14:00:00,39.8,40.2,39.77,40.19,312500.0,13.5461,13.6823,13.5359,13.6789,312500.0
2008-09-17 14:05:00,40.18,40.48,40.18,40.32,644200.0,13.6754,13.7776,13.6754,13.7231,644200.0
2008-09-17 14:10:00,40.32,40.33,39.9,39.91,676100.0,13.7231,13.7265,13.5802,13.5836,676100.0
2008-09-17 14:15:00,39.92,40.21,39.67,40.15,364800.0,13.587,13.6857,13.5019,13.6652,364800.0
2008-09-17 14:20:00,40.17,40.79,40.15,40.74,490600.0,13.672,13.8831,13.6652,13.866,490600.0
2008-09-17 14:25:00,40.74,41.2,40.56,41.16,595600.0,13.866,14.0226,13.8048,14.009,595600.0
2008-09-17 14:30:00,41.15,41.65,41.05,41.62,390300.0,14.0056,14.1758,13.9716,14.1656,390300.0
2008-09-17 14:35:00,41.63,41.99,41.35,41.91,361500.0,14.169,14.2915,14.0737,14.2643,361500.0
2008-09-17 14:40:00,41.91,41.95,41.65,41.65,382000.0,14.2643,14.2779,14.1758,14.1758,382000.0
2008-09-17 14:45:00,41.65,41.85,41.4,41.41,473900.0,14.1758,14.2438,14.0907,14.0941,473900.0
2008-09-17 14:50:00,41.41,41.5,41.09,41.24,314300.0,14.0941,14.1247,13.9852,14.0362,314300.0
2008-09-17 14:55:00,41.23,41.27,40.79,40.99,563900.0,14.0328,14.0464,13.8831,13.9511,563900.0
2008-09-17 15:00:00,41.0,41.34,40.89,41.31,500600.0,13.9545,14.0703,13.9171,14.0601,500600.0
2008-09-17 15:05:00,41.31,41.69,41.28,41.4,509000.0,14.0601,14.1894,14.0498,14.0907,509000.0
2008-09-17 15:10:00,41.39,41.71,41.01,41.1,357500.0,14.0873,14.1962,13.9579,13.9886,357500.0
2008-09-17 15:15:00,41.11,41.64,41.02,41.53,327800.0,13.992,14.1724,13.9613,14.1349,327800.0
2008-09-17 15:20:00,41.52,41.54,41.09,41.2,484000.0,14.1315,14.1383,13.9852,14.0226,484000.0
2008-09-17 15:25:00,41.2,41.42,41.05,41.11,305800.0,14.0226,14.0975,13.9716,13.992,305800.0
2008-09-17 15:30:00,41.11,41.25,40.87,41.0,343600.0,13.992,14.0396,13.9103,13.9545,343600.0
2008-09-17 15:35:00,41.0,41.03,40.33,40.61,547700.0,13.9545,13.9648,13.7265,13.8218,547700.0
2008-09-17 15:40:00,40.59,40.82,40.37,40.38,502500.0,13.815,13.8933,13.7401,13.7435,502500.0
2008-09-17 15:45:00,40.37,40.55,40.14,40.22,787000.0,13.7401,13.8014,13.6618,13.6891,787000.0
2008-09-17 15:50:00,40.22,40.22,39.4,39.41,818300.0,13.6891,13.6891,13.41,13.4134,818300.0
2008-09-17 15:55:00,39.4,39.57,39.16,39.31,964700.0,13.41,13.4678,13.3283,13.3793,964700.0
2008-09-18 09:30:00,40.7,41.25,40.1,41.09,788800.0,13.8524,14.0396,13.6482,13.9852,788800.0
2008-09-18 09:35:00,41.09,41.48,41.05,41.38,564400.0,13.9852,14.1179,13.9716,14.0839,564400.0
2008-09-18 09:40:00,41.4,41.53,41.19,41.49,599500.0,14.0907,14.1349,14.0192,14.1213,599500.0
2008-09-18 09:45:00,41.49,41.85,41.15,41.18,655800.0,14.1213,14.2438,14.0056,14.0158,655800.0
2008-09-18 09:50:00,41.2,41.67,41.15,41.67,604000.0,14.0226,14.1826,14.0056,14.1826,604000.0
2008-09-18 09:55:00,41.67,41.7,41.47,41.62,494300.0,14.1826,14.1928,14.1145,14.1656,494300.0
2008-09-18 10:00:00,41.61,41.7,41.41,41.43,535000.0,14.1622,14.1928,14.0941,14.1009,535000.0
2008-09-18 10:05:00,41.43,41.9,41.43,41.88,435700.0,14.1009,14.2609,14.1009,14.2541,435700.0
2008-09-18 10:10:00,41.88,41.99,41.4,41.43,453800.0,14.2541,14.2915,14.0907,14.1009,453800.0
2008-09-18 10:15:00,41.43,41.43,41.09,41.2,597100.0,14.1009,14.1009,13.9852,14.0226,597100.0
2008-09-18 10:20:00,41.2,41.39,41.11,41.33,347500.0,14.0226,14.0873,13.992,14.0669,347500.0
2008-09-18 10:25:00,41.32,41.4,41.23,41.32,368300.0,14.0635,14.0907,14.0328,14.0635,368300.0
2008-09-18 10:30:00,41.32,41.52,41.22,41.48,467200.0,14.0635,14.1315,14.0294,14.1179,467200.0
2008-09-18 10:35:00,41.47,41.47,41.03,41.25,642300.0,14.1145,14.1145,13.9648,14.0396,642300.0
2008-09-18 10:40:00,41.25,41.31,41.1,41.14,334300.0,14.0396,14.0601,13.9886,14.0022,334300.0
2008-09-18 10:45:00,41.13,41.19,40.93,41.17,395900.0,13.9988,14.0192,13.9307,14.0124,395900.0
2008-09-18 10:50:00,41.16,41.35,41.09,41.15,323800.0,14.009,14.0737,13.9852,14.0056,323800.0
2008-09-18 10:55:00,41.14,41.15,40.47,40.58,286400.0,14.0022,14.0056,13.7742,13.8116,286400.0
2008-09-18 11:00:00,40.59,40.8,40.44,40.78,356000.0,13.815,13.8865,13.7639,13.8797,356000.0
2008-09-18 11:05:00,40.79,40.97,40.38,40.43,379800.0,13.8831,13.9443,13.7435,13.7605,379800.0
2008-09-18 11:10:00,40.45,40.72,40.43,40.45,242300.0,13.7673,13.8592,13.7605,13.7673,242300.0
2008-09-18 11:15:00,40.45,40.45,40.13,40.13,244800.0,13.7673,13.7673,13.6584,13.6584,244800.0
2008-09-18 11:20:00,40.15,40.2,39.81,40.05,363100.0,13.6652,13.6823,13.5495,13.6312,363100.0
2008-09-18 11:25:00,40.07,40.35,39.96,40.34,338100.0,13.638,13.7333,13.6006,13.7299,338100.0
2008-09-18 11:30:00,40.33,40.78,40.33,40.66,318900.0,13.7265,13.8797,13.7265,13.8388,318900.0
2008-09-18 11:35:00,40.66,40.8,40.44,40.49,229300.0,13.8388,13.8865,13.7639,13.781,229300.0
2008-09-18 11:40:00,40.45,40.61,40.17,40.3,279700.0,13.7673,13.8218,13.672,13.7163,279700.0
2008-09-18 11:45:00,40.3,40.38,40.06,40.16,336700.0,13.7163,13.7435,13.6346,13.6686,336700.0
2008-09-18 11:50:00,40.16,40.17,39.69,39.8,342400.0,13.6686,13.672,13.5087,13.5461,342400.0
2008-09-18 11:55:00,39.8,40.22,39.8,40.04,339900.0,13.5461,13.6891,13.5461,13.6278,339900.0
2008-09-18 12:00:00,40.03,40.11,39.77,39.98,318500.0,13.6244,13.6516,13.5359,13.6074,318500.0
2008-09-18 12:05:00,39.98,40.12,39.91,39.98,349600.0,13.6074,13.655,13.5836,13.6074,349600.0
2008-09-18 12:10:00,39.98,40.28,39.93,40.0,312200.0,13.6074,13.7095,13.5904,13.6142,312200.0
2008-09-18 12:15:00,39.99,40.51,39.99,40.46,298700.0,13.6108,13.7878,13.6108,13.7707,298700.0
2008-09-18 12:20:00,40.45,40.47,40.21,40.38,258500.0,13.7673,13.7742,13.6857,13.7435,258500.0
2008-09-18 12:25:00,40.38,40.41,39.8,40.02,301400.0,13.7435,13.7537,13.5461,13.621,301400.0
2008-09-18 12:30:00,40.02,40.06,39.63,39.84,526100.0,13.621,13.6346,13.4883,13.5597,526100.0
2008-09-18 12:35:00,39.84,39.97,39.26,39.31,440300.0,13.5597,13.604,13.3623,13.3793,440300.0
2008-09-18 12:40:00,39.31,39.67,39.25,39.25,376000.0,13.3793,13.5019,13.3589,13.3589,376000.0
2008-09-18 12:45:00,39.25,39.32,38.4,38.47,434400.0,13.3589,13.3827,13.0696,13.0934,434400.0
2008-09-18 12:50:00,38.48,38.73,38.46,38.7,382200.0,13.0968,13.1819,13.09,13.1717,382200.0
2008-09-18 12:55:00,38.71,38.76,38.37,38.42,278000.0,13.1751,13.1921,13.0594,13.0764,278000.0
2008-09-18 13:00:00,38.4,38.49,38.14,38.41,447400.0,13.0696,13.1003,12.9811,13.073,447400.0
2008-09-18 13:05:00,38.42,39.67,38.42,39.49,374700.0,13.0764,13.5019,13.0764,13.4406,374700.0
2008-09-18 13:10:00,39.47,39.77,39.19,39.3,424400.0,13.4338,13.5359,13.3385,13.3759,424400.0
2008-09-18 13:15:00,39.28,39.88,39.25,39.69,323700.0,13.3691,13.5733,13.3589,13.5087,323700.0
2008-09-18 13:20:00,39.69,39.89,39.58,39.75,292500.0,13.5087,13.5767,13.4712,13.5291,292500.0
2008-09-18 13:25:00,39.75,39.79,39.41,39.79,259400.0,13.5291,13.5427,13.4134,13.5427,259400.0
2008-09-18 13:30:00,39.79,40.33,39.76,40.33,340200.0,13.5427,13.7265,13.5325,13.7265,340200.0
2008-09-18 13:35:00,40.3,40.5,40.04,40.45,370700.0,13.7163,13.7844,13.6278,13.7673,370700.0
2008-09-18 13:40:00,40.44,40.49,39.77,39.82,260100.0,13.7639,13.781,13.5359,13.5529,260100.0
2008-09-18 13:45:00,39.82,40.14,39.72,40.03,248600.0,13.5529,13.6618,13.5189,13.6244,248600.0
2008-09-18 13:50:00,40.02,40.13,39.6,39.64,287100.0,13.621,13.6584,13.478,13.4917,287100.0
2008-09-18 13:55:00,39.64,40.04,39.63,39.78,195200.0,13.4917,13.6278,13.4883,13.5393,195200.0
2008-09-18 14:00:00,39.77,39.9,39.5,39.6,369900.0,13.5359,13.5802,13.444,13.478,369900.0
2008-09-18 14:05:00,39.59,39.66,38.93,39.27,569500.0,13.4746,13.4985,13.25,13.3657,569500.0
2008-09-18 14:10:00,39.27,39.51,39.24,39.38,557800.0,13.3657,13.4474,13.3555,13.4032,557800.0
2008-09-18 14:15:00,39.39,39.5,39.05,39.11,538000.0,13.4066,13.444,13.2908,13.3113,538000.0
2008-09-18 14:20:00,39.1,39.33,38.97,39.33,375700.0,13.3079,13.3861,13.2636,13.3861,375700.0
2008-09-18 14:25:00,39.33,39.34,39.1,39.13,240800.0,13.3861,13.3896,13.3079,13.3181,240800.0
2008-09-18 14:30:00,39.13,39.51,39.12,39.46,292200.0,13.3181,13.4474,13.3147,13.4304,292200.0
2008-09-18 14:35:00,39.47,39.92,39.39,39.85,314200.0,13.4338,13.587,13.4066,13.5631,314200.0
2008-09-18 14:40:00,39.84,39.98,39.68,39.83,271300.0,13.5597,13.6074,13.5053,13.5563,271300.0
2008-09-18 14:45:00,39.83,40.14,39.71,40.09,218500.0,13.5563,13.6618,13.5155,13.6448,218500.0
2008-09-18 14:50:00,40.09,40.16,39.96,40.0,351400.0,13.6448,13.6686,13.6006,13.6142,351400.0
2008-09-18 14:55:00,40.02,40.35,39.91,40.34,425900.0,13.621,13.7333,13.5836,13.7299,425900.0
2008-09-18 15:00:00,40.35,41.0,40.22,40.94,723200.0,13.7333,13.9545,13.6891,13.9341,723200.0
2008-09-18 15:05:00,40.94,40.98,40.56,40.89,583200.0,13.9341,13.9477,13.8048,13.9171,583200.0
2008-09-18 15:10:00,40.87,41.99,40.83,41.84,854600.0,13.9103,14.2915,13.8967,14.2404,854600.0
2008-09-18 15:15:00,41.84,41.98,41.35,41.49,608200.0,14.2404,14.2881,14.0737,14.1213,608200.0
2008-09-18 15:20:00,41.47,42.04,41.39,41.87,730600.0,14.1145,14.3085,14.0873,14.2506,730600.0
2008-09-18 15:25:00,41.87,42.19,41.75,41.76,599000.0,14.2506,14.3596,14.2098,14.2132,599000.0
2008-09-18 15:30:00,41.72,42.14,41.6,42.07,355200.0,14.1996,14.3425,14.1588,14.3187,355200.0
2008-09-18 15:35:00,42.08,42.32,42.03,42.32,479600.0,14.3221,14.4038,14.3051,14.4038,479600.0
2008-09-18 15:40:00,42.32,42.67,42.23,42.6,699600.0,14.4038,14.5229,14.3732,14.4991,699600.0
2008-09-18 15:45:00,42.61,42.81,42.53,42.74,852700.0,14.5025,14.5706,14.4753,14.5468,852700.0
2008-09-18 15:50:00,42.73,43.02,42.41,42.42,983900.0,14.5434,14.6421,14.4344,14.4378,983900.0
2008-09-18 15:55:00,42.41,42.61,40.28,40.52,1218900.0,14.4344,14.5025,13.7095,13.7912,1218900.0
2008-09-19 09:30:00,46.27,50.0,45.0,47.15,1734300.0,15.7482,17.0177,15.316,16.0477,1734300.0
2008-09-19 09:35:00,47.05,48.0,46.01,47.27,930100.0,16.0137,16.337,15.6597,16.0886,930100.0
2008-09-19 09:40:00,47.28,47.85,47.0,47.15,928700.0,16.092,16.286,15.9967,16.0477,928700.0
2008-09-19 09:45:00,47.12,47.15,46.0,46.08,799900.0,16.0375,16.0477,15.6563,15.6835,799900.0
2008-09-19 09:50:00,46.08,46.15,45.43,45.5,816800.0,15.6835,15.7074,15.4623,15.4861,816800.0
2008-09-19 09:55:00,45.5,45.6,44.16,44.65,1063900.0,15.4861,15.5202,15.0301,15.1968,1063900.0
2008-09-19 10:00:00,44.66,44.79,43.98,44.21,617900.0,15.2002,15.2445,14.9688,15.0471,617900.0
2008-09-19 10:05:00,44.21,45.09,44.21,44.96,895700.0,15.0471,15.3466,15.0471,15.3023,895700.0
2008-09-19 10:10:00,44.96,45.13,44.62,44.73,395500.0,15.3023,15.3602,15.1866,15.2241,395500.0
2008-09-19 10:15:00,44.72,45.13,44.72,45.0,521000.0,15.2207,15.3602,15.2207,15.316,521000.0
2008-09-19 10:20:00,45.0,45.39,44.9,45.17,789500.0,15.316,15.4487,15.2819,15.3738,789500.0
2008-09-19 10:25:00,45.17,45.19,44.84,45.01,568000.0,15.3738,15.3806,15.2615,15.3194,568000.0
2008-09-19 10:30:00,45.03,45.04,44.78,44.9,407700.0,15.3262,15.3296,15.2411,15.2819,407700.0
2008-09-19 10:35:00,44.91,44.98,44.73,44.79,415000.0,15.2853,15.3092,15.2241,15.2445,415000.0
2008-09-19 10:40:00,44.79,44.9,44.58,44.69,570500.0,15.2445,15.2819,15.173,15.2104,570500.0
2008-09-19 10:45:00,44.69,44.83,44.51,44.56,453500.0,15.2104,15.2581,15.1492,15.1662,453500.0
2008-09-19 10:50:00,44.56,44.71,44.52,44.6,304400.0,15.1662,15.2173,15.1526,15.1798,304400.0
2008-09-19 10:55:00,44.6,44.83,44.32,44.6,542600.0,15.1798,15.2581,15.0845,15.1798,542600.0
2008-09-19 11:00:00,44.58,44.94,44.56,44.92,494500.0,15.173,15.2955,15.1662,15.2887,494500.0
2008-09-19 11:05:00,44.91,45.19,44.84,45.17,631300.0,15.2853,15.3806,15.2615,15.3738,631300.0
2008-09-19 11:10:00,45.16,45.37,44.89,45.12,865800.0,15.3704,15.4419,15.2785,15.3568,865800.0
2008-09-19 11:15:00,45.11,45.4,45.05,45.31,341500.0,15.3534,15.4521,15.333,15.4215,341500.0
2008-09-19 11:20:00,45.31,45.5,45.19,45.22,293100.0,15.4215,15.4861,15.3806,15.3908,293100.0
2008-09-19 11:25:00,45.22,45.32,45.05,45.06,311800.0,15.3908,15.4249,15.333,15.3364,311800.0
2008-09-19 11:30:00,45.07,45.17,44.92,45.04,265200.0,15.3398,15.3738,15.2887,15.3296,265200.0
2008-09-19 11:35:00,45.04,45.19,44.97,45.06,362800.0,15.3296,15.3806,15.3057,15.3364,362800.0
2008-09-19 11:40:00,45.05,45.27,44.96,45.27,267500.0,15.333,15.4079,15.3023,15.4079,267500.0
2008-09-19 11:45:00,45.26,45.47,45.22,45.41,306300.0,15.4045,15.4759,15.3908,15.4555,306300.0
2008-09-19 11:50:00,45.41,45.47,45.23,45.4,287200.0,15.4555,15.4759,15.3942,15.4521,287200.0
2008-09-19 11:55:00,45.41,45.64,45.4,45.63,271900.0,15.4555,15.5338,15.4521,15.5304,271900.0
2008-09-19 12:00:00,45.63,46.14,45.5,46.1,331700.0,15.5304,15.704,15.4861,15.6903,331700.0
2008-09-19 12:05:00,46.1,46.16,46.02,46.13,259000.0,15.6903,15.7108,15.6631,15.7006,259000.0
2008-09-19 12:10:00,46.13,46.18,46.03,46.06,292700.0,15.7006,15.7176,15.6665,15.6767,292700.0
2008-09-19 12:15:00,46.06,46.28,46.06,46.18,349200.0,15.6767,15.7516,15.6767,15.7176,349200.0
2008-09-19 12:20:00,46.17,46.35,46.03,46.32,286200.0,15.7142,15.7754,15.6665,15.7652,286200.0
2008-09-19 12:25:00,46.32,46.67,46.31,46.64,345500.0,15.7652,15.8844,15.7618,15.8741,345500.0
2008-09-19 12:30:00,46.65,46.65,46.22,46.54,212700.0,15.8775,15.8775,15.7312,15.8401,212700.0
2008-09-19 12:35:00,46.55,46.65,46.44,46.64,192700.0,15.8435,15.8775,15.8061,15.8741,192700.0
2008-09-19 12:40:00,46.63,46.71,46.59,46.67,193000.0,15.8707,15.898,15.8571,15.8844,193000.0
2008-09-19 12:45:00,46.67,46.67,46.41,46.53,133900.0,15.8844,15.8844,15.7959,15.8367,133900.0
2008-09-19 12:50:00,46.53,46.58,46.38,46.4,225000.0,15.8367,15.8537,15.7856,15.7925,225000.0
2008-09-19 12:55:00,46.4,46.58,46.34,46.52,220800.0,15.7925,15.8537,15.772,15.8333,220800.0
2008-09-19 13:00:00,46.53,46.57,46.4,46.48,173100.0,15.8367,15.8503,15.7925,15.8197,173100.0
2008-09-19 13:05:00,46.49,46.54,46.24,46.37,158100.0,15.8231,15.8401,15.738,15.7822,158100.0
2008-09-19 13:10:00,46.36,46.56,46.33,46.48,218300.0,15.7788,15.8469,15.7686,15.8197,218300.0
2008-09-19 13:15:00,46.47,46.55,46.4,46.54,116200.0,15.8163,15.8435,15.7925,15.8401,116200.0
2008-09-19 13:20:00,46.55,46.63,46.42,46.54,242500.0,15.8435,15.8707,15.7993,15.8401,242500.0
2008-09-19 13:25:00,46.54,46.69,46.44,46.55,157200.0,15.8401,15.8912,15.8061,15.8435,157200.0
2008-09-19 13:30:00,46.56,46.59,46.44,46.45,167700.0,15.8469,15.8571,15.8061,15.8095,167700.0
2008-09-19 13:35:00,46.45,46.59,46.43,46.55,311800.0,15.8095,15.8571,15.8027,15.8435,311800.0
2008-09-19 13:40:00,46.54,46.56,46.35,46.48,186700.0,15.8401,15.8469,15.7754,15.8197,186700.0
2008-09-19 13:45:00,46.48,46.53,46.43,46.46,205900.0,15.8197,15.8367,15.8027,15.8129,205900.0
2008-09-19 13:50:00,46.45,46.53,46.31,46.37,250000.0,15.8095,15.8367,15.7618,15.7822,250000.0
2008-09-19 13:55:00,46.38,46.38,46.2,46.2,160000.0,15.7856,15.7856,15.7244,15.7244,160000.0
2008-09-19 14:00:00,46.2,46.3,46.04,46.06,243100.0,15.7244,15.7584,15.6699,15.6767,243100.0
2008-09-19 14:05:00,46.06,46.24,46.03,46.24,327200.0,15.6767,15.738,15.6665,15.738,327200.0
2008-09-19 14:10:00,46.24,46.39,46.12,46.33,311900.0,15.738,15.7891,15.6972,15.7686,311900.0
2008-09-19 14:15:00,46.33,46.34,46.1,46.15,381700.0,15.7686,15.772,15.6903,15.7074,381700.0
2008-09-19 14:20:00,46.15,46.3,46.13,46.25,236700.0,15.7074,15.7584,15.7006,15.7414,236700.0
2008-09-19 14:25:00,46.26,46.57,46.24,46.56,260500.0,15.7448,15.8503,15.738,15.8469,260500.0
2008-09-19 14:30:00,46.56,46.75,46.41,46.49,475000.0,15.8469,15.9116,15.7959,15.8231,475000.0
2008-09-19 14:35:00,46.49,46.6,46.44,46.54,313600.0,15.8231,15.8605,15.8061,15.8401,313600.0
2008-09-19 14:40:00,46.54,46.89,46.51,46.82,275800.0,15.8401,15.9592,15.8299,15.9354,275800.0
2008-09-19 14:45:00,46.83,46.83,46.61,46.78,493100.0,15.9388,15.9388,15.8639,15.9218,493100.0
2008-09-19 14:50:00,46.79,46.85,46.58,46.59,266300.0,15.9252,15.9456,15.8537,15.8571,266300.0
2008-09-19 14:55:00,46.58,46.75,46.56,46.63,268100.0,15.8537,15.9116,15.8469,15.8707,268100.0
2008-09-19 15:00:00,46.63,46.78,46.5,46.51,296300.0,15.8707,15.9218,15.8265,15.8299,296300.0
2008-09-19 15:05:00,46.51,46.57,45.85,45.97,725200.0,15.8299,15.8503,15.6053,15.6461,725200.0
2008-09-19 15:10:00,45.96,46.05,45.71,45.88,583000.0,15.6427,15.6733,15.5576,15.6155,583000.0
2008-09-19 15:15:00,45.89,46.22,45.88,46.08,300600.0,15.6189,15.7312,15.6155,15.6835,300600.0
2008-09-19 15:20:00,46.08,46.23,45.84,46.14,405000.0,15.6835,15.7346,15.6019,15.704,405000.0
2008-09-19 15:25:00,46.14,46.21,45.83,46.03,440400.0,15.704,15.7278,15.5985,15.6665,440400.0
2008-09-19 15:30:00,46.04,46.25,45.85,46.17,487700.0,15.6699,15.7414,15.6053,15.7142,487700.0
2008-09-19 15:35:00,46.15,46.32,45.93,46.12,722900.0,15.7074,15.7652,15.6325,15.6972,722900.0
2008-09-19 15:40:00,46.12,46.79,46.12,46.78,526800.0,15.6972,15.9252,15.6972,15.9218,526800.0
2008-09-19 15:45:00,46.8,47.0,46.72,46.77,602100.0,15.9286,15.9967,15.9014,15.9184,602100.0
2008-09-19 15:50:00,46.75,47.13,46.68,47.1,782100.0,15.9116,16.0409,15.8878,16.0307,782100.0
2008-09-19 15:55:00,47.11,47.32,47.05,47.26,931100.0,16.0341,16.1056,16.0137,16.0852,931100.0
2008-09-22 09:30:00,48.44,48.65,47.73,47.84,552900.0,16.4868,16.5583,16.2451,16.2826,552900.0
2008-09-22 09:35:00,47.83,47.89,47.32,47.71,467200.0,16.2792,16.2996,16.1056,16.2383,467200.0
2008-09-22 09:40:00,47.73,47.84,47.42,47.49,423700.0,16.2451,16.2826,16.1396,16.1634,423700.0
2008-09-22 09:45:00,47.49,47.91,47.35,47.9,468500.0,16.1634,16.3064,16.1158,16.303,468500.0
2008-09-22 09:50:00,47.9,47.91,47.57,47.73,469500.0,16.303,16.3064,16.1907,16.2451,469500.0
2008-09-22 09:55:00,47.73,47.86,47.46,47.76,531200.0,16.2451,16.2894,16.1532,16.2553,531200.0
2008-09-22 10:00:00,47.75,47.85,47.51,47.84,426100.0,16.2519,16.286,16.1702,16.2826,426100.0
2008-09-22 10:05:00,47.84,48.19,47.75,48.12,513700.0,16.2826,16.4017,16.2519,16.3779,513700.0
2008-09-22 10:10:00,48.14,48.27,47.94,47.96,318200.0,16.3847,16.4289,16.3166,16.3234,318200.0
2008-09-22 10:15:00,47.95,48.08,47.63,47.67,347900.0,16.32,16.3643,16.2111,16.2247,347900.0
2008-09-22 10:20:00,47.67,47.81,47.62,47.76,326300.0,16.2247,16.2724,16.2077,16.2553,326300.0
2008-09-22 10:25:00,47.75,47.82,47.62,47.76,267600.0,16.2519,16.2758,16.2077,16.2553,267600.0
2008-09-22 10:30:00,47.76,48.1,47.72,48.09,332900.0,16.2553,16.3711,16.2417,16.3677,332900.0
2008-09-22 10:35:00,48.1,48.17,48.02,48.12,338600.0,16.3711,16.3949,16.3438,16.3779,338600.0
2008-09-22 10:40:00,48.11,48.34,48.09,48.17,324200.0,16.3745,16.4527,16.3677,16.3949,324200.0
2008-09-22 10:45:00,48.17,48.73,48.17,48.64,462000.0,16.3949,16.5855,16.3949,16.5548,462000.0
2008-09-22 10:50:00,48.65,48.76,48.46,48.55,351900.0,16.5583,16.5957,16.4936,16.5242,351900.0
2008-09-22 10:55:00,48.56,48.81,48.53,48.61,363000.0,16.5276,16.6127,16.5174,16.5446,363000.0
2008-09-22 11:00:00,48.6,48.73,48.49,48.59,343400.0,16.5412,16.5855,16.5038,16.5378,343400.0
2008-09-22 11:05:00,48.58,48.62,48.28,48.33,317700.0,16.5344,16.548,16.4323,16.4493,317700.0
2008-09-22 11:10:00,48.32,48.53,48.32,48.48,332800.0,16.4459,16.5174,16.4459,16.5004,332800.0
2008-09-22 11:15:00,48.48,48.49,48.21,48.27,236100.0,16.5004,16.5038,16.4085,16.4289,236100.0
2008-09-22 11:20:00,48.28,48.33,48.04,48.04,306900.0,16.4323,16.4493,16.3506,16.3506,306900.0
2008-09-22 11:25:00,48.04,48.25,48.03,48.13,255700.0,16.3506,16.4221,16.3472,16.3813,255700.0
2008-09-22 11:30:00,48.12,48.25,48.01,48.1,201600.0,16.3779,16.4221,16.3404,16.3711,201600.0
2008-09-22 11:35:00,48.1,48.26,48.02,48.21,432500.0,16.3711,16.4255,16.3438,16.4085,432500.0
2008-09-22 11:40:00,48.22,48.22,47.87,47.89,284300.0,16.4119,16.4119,16.2928,16.2996,284300.0
2008-09-22 11:45:00,47.88,48.13,47.86,48.09,281100.0,16.2962,16.3813,16.2894,16.3677,281100.0
2008-09-22 11:50:00,48.09,48.26,48.02,48.24,238400.0,16.3677,16.4255,16.3438,16.4187,238400.0
2008-09-22 11:55:00,48.25,48.27,48.17,48.22,186600.0,16.4221,16.4289,16.3949,16.4119,186600.0
2008-09-22 12:00:00,48.22,48.35,48.13,48.32,547700.0,16.4119,16.4561,16.3813,16.4459,547700.0
2008-09-22 12:05:00,48.33,48.35,48.17,48.24,469600.0,16.4493,16.4561,16.3949,16.4187,469600.0
2008-09-22 12:10:00,48.25,48.34,48.12,48.17,373200.0,16.4221,16.4527,16.3779,16.3949,373200.0
2008-09-22 12:15:00,48.18,48.39,48.17,48.32,303000.0,16.3983,16.4698,16.3949,16.4459,303000.0
2008-09-22 12:20:00,48.33,48.51,48.31,48.46,327800.0,16.4493,16.5106,16.4425,16.4936,327800.0
2008-09-22 12:25:00,48.46,48.64,48.44,48.56,214000.0,16.4936,16.5548,16.4868,16.5276,214000.0
2008-09-22 12:30:00,48.57,48.79,48.56,48.78,269800.0,16.531,16.6059,16.5276,16.6025,269800.0
2008-09-22 12:35:00,48.78,48.91,48.74,48.8,279400.0,16.6025,16.6467,16.5889,16.6093,279400.0
2008-09-22 12:40:00,48.79,48.86,48.77,48.84,220700.0,16.6059,16.6297,16.5991,16.6229,220700.0
2008-09-22 12:45:00,48.84,48.92,48.75,48.92,211700.0,16.6229,16.6501,16.5923,16.6501,211700.0
2008-09-22 12:50:00,48.92,49.2,48.9,49.15,364000.0,16.6501,16.7454,16.6433,16.7284,364000.0
2008-09-22 12:55:00,49.15,49.32,49.1,49.24,409200.0,16.7284,16.7863,16.7114,16.7591,409200.0
2008-09-22 13:00:00,49.24,49.39,49.12,49.2,491200.0,16.7591,16.8101,16.7182,16.7454,491200.0
2008-09-22 13:05:00,49.21,49.35,48.96,49.35,342200.0,16.7489,16.7965,16.6638,16.7965,342200.0
2008-09-22 13:10:00,49.35,49.5,49.27,49.34,350600.0,16.7965,16.8476,16.7693,16.7931,350600.0
2008-09-22 13:15:00,49.35,49.4,49.15,49.36,254800.0,16.7965,16.8135,16.7284,16.7999,254800.0
2008-09-22 13:20:00,49.36,49.39,49.18,49.37,295700.0,16.7999,16.8101,16.7386,16.8033,295700.0
2008-09-22 13:25:00,49.38,49.47,49.25,49.31,263500.0,16.8067,16.8373,16.7625,16.7829,263500.0
2008-09-22 13:30:00,49.3,49.42,49.17,49.22,256300.0,16.7795,16.8203,16.7352,16.7523,256300.0
2008-09-22 13:35:00,49.21,49.29,48.95,49.16,605700.0,16.7489,16.7761,16.6604,16.7318,605700.0
2008-09-22 13:40:00,49.18,49.38,49.14,49.28,241200.0,16.7386,16.8067,16.725,16.7727,241200.0
2008-09-22 13:45:00,49.28,49.6,49.26,49.32,353100.0,16.7727,16.8816,16.7659,16.7863,353100.0
2008-09-22 13:50:00,49.33,49.56,49.29,49.53,475400.0,16.7897,16.868,16.7761,16.8578,475400.0
2008-09-22 13:55:00,49.53,49.57,49.23,49.37,446400.0,16.8578,16.8714,16.7557,16.8033,446400.0
2008-09-22 14:00:00,49.35,49.41,49.26,49.39,371500.0,16.7965,16.8169,16.7659,16.8101,371500.0
2008-09-22 14:05:00,49.38,49.46,49.18,49.41,341800.0,16.8067,16.8339,16.7386,16.8169,341800.0
2008-09-22 14:10:00,49.42,49.58,49.32,49.56,308900.0,16.8203,16.8748,16.7863,16.868,308900.0
2008-09-22 14:15:00,49.56,49.79,49.4,49.74,560000.0,16.868,16.9463,16.8135,16.9292,560000.0
2008-09-22 14:20:00,49.75,49.9,49.67,49.76,937900.0,16.9326,16.9837,16.9054,16.936,937900.0
2008-09-22 14:25:00,49.75,49.76,49.46,49.59,466700.0,16.9326,16.936,16.8339,16.8782,466700.0
2008-09-22 14:30:00,49.59,49.87,49.56,49.72,452200.0,16.8782,16.9735,16.868,16.9224,452200.0
2008-09-22 14:35:00,49.7,49.94,49.68,49.94,396500.0,16.9156,16.9973,16.9088,16.9973,396500.0
2008-09-22 14:40:00,49.94,49.98,49.61,49.66,498700.0,16.9973,17.0109,16.885,16.902,498700.0
2008-09-22 14:45:00,49.65,49.9,49.63,49.89,596400.0,16.8986,16.9837,16.8918,16.9803,596400.0
2008-09-22 14:50:00,49.88,49.95,49.64,49.66,558000.0,16.9769,17.0007,16.8952,16.902,558000.0
2008-09-22 14:55:00,49.66,49.83,49.61,49.75,359100.0,16.902,16.9599,16.885,16.9326,359100.0
2008-09-22 15:00:00,49.75,49.86,49.71,49.81,320400.0,16.9326,16.9701,16.919,16.9531,320400.0
2008-09-22 15:05:00,49.81,49.83,49.41,49.41,443000.0,16.9531,16.9599,16.8169,16.8169,443000.0
2008-09-22 15:10:00,49.42,49.65,49.33,49.37,498300.0,16.8203,16.8986,16.7897,16.8033,498300.0
2008-09-22 15:15:00,49.36,49.38,48.66,48.69,691900.0,16.7999,16.8067,16.5617,16.5719,691900.0
2008-09-22 15:20:00,48.69,48.77,48.4,48.71,796000.0,16.5719,16.5991,16.4732,16.5787,796000.0
2008-09-22 15:25:00,48.71,48.94,48.57,48.89,526800.0,16.5787,16.657,16.531,16.6399,526800.0
2008-09-22 15:30:00,48.88,48.96,48.74,48.76,514800.0,16.6365,16.6638,16.5889,16.5957,514800.0
2008-09-22 15:35:00,48.75,48.87,48.65,48.77,503500.0,16.5923,16.6331,16.5583,16.5991,503500.0
2008-09-22 15:40:00,48.77,48.78,48.25,48.47,1218700.0,16.5991,16.6025,16.4221,16.497,1218700.0
2008-09-22 15:45:00,48.47,48.54,48.04,48.16,1069800.0,16.497,16.5208,16.3506,16.3915,1069800.0
2008-09-22 15:50:00,48.15,48.34,47.96,47.96,851900.0,16.3881,16.4527,16.3234,16.3234,851900.0
2008-09-22 15:55:00,47.96,48.05,47.78,47.93,1236300.0,16.3234,16.354,16.2621,16.3132,1236300.0
2008-09-23 09:30:00,47.73,47.99,47.07,47.75,893900.0,16.2451,16.3336,16.0205,16.2519,893900.0
2008-09-23 09:35:00,47.75,47.83,47.34,47.45,593300.0,16.2519,16.2792,16.1124,16.1498,593300.0
2008-09-23 09:40:00,47.44,47.75,47.4,47.6,578900.0,16.1464,16.2519,16.1328,16.2009,578900.0
2008-09-23 09:45:00,47.6,47.85,47.46,47.79,500600.0,16.2009,16.286,16.1532,16.2655,500600.0
2008-09-23 09:50:00,47.8,48.32,47.74,47.86,840900.0,16.269,16.4459,16.2485,16.2894,840900.0
2008-09-23 09:55:00,47.86,47.96,47.5,47.5,320700.0,16.2894,16.3234,16.1668,16.1668,320700.0
2008-09-23 10:00:00,47.51,47.83,47.2,47.36,329100.0,16.1702,16.2792,16.0647,16.1192,329100.0
2008-09-23 10:05:00,47.35,47.53,47.19,47.34,434100.0,16.1158,16.1771,16.0613,16.1124,434100.0
2008-09-23 10:10:00,47.34,47.46,47.03,47.46,376000.0,16.1124,16.1532,16.0069,16.1532,376000.0
2008-09-23 10:15:00,47.45,47.57,47.2,47.5,347600.0,16.1498,16.1907,16.0647,16.1668,347600.0
2008-09-23 10:20:00,47.5,47.62,47.28,47.37,290900.0,16.1668,16.2077,16.092,16.1226,290900.0
2008-09-23 10:25:00,47.37,47.56,47.32,47.54,293500.0,16.1226,16.1873,16.1056,16.1805,293500.0
2008-09-23 10:30:00,47.54,47.67,47.3,47.32,253300.0,16.1805,16.2247,16.0988,16.1056,253300.0
2008-09-23 10:35:00,47.32,47.46,47.2,47.28,367900.0,16.1056,16.1532,16.0647,16.092,367900.0
2008-09-23 10:40:00,47.28,47.32,47.04,47.07,215500.0,16.092,16.1056,16.0103,16.0205,215500.0
2008-09-23 10:45:00,47.08,47.09,46.87,46.95,287800.0,16.0239,16.0273,15.9524,15.9797,287800.0
2008-09-23 10:50:00,46.95,46.99,46.72,46.77,705900.0,15.9797,15.9933,15.9014,15.9184,705900.0
2008-09-23 10:55:00,46.78,47.24,46.77,47.14,562300.0,15.9218,16.0784,15.9184,16.0443,562300.0
2008-09-23 11:00:00,47.14,47.24,46.88,46.95,440300.0,16.0443,16.0784,15.9558,15.9797,440300.0
2008-09-23 11:05:00,46.94,47.0,46.57,46.88,339700.0,15.9762,15.9967,15.8503,15.9558,339700.0
2008-09-23 11:10:00,46.89,47.04,46.61,46.95,415700.0,15.9592,16.0103,15.8639,15.9797,415700.0
2008-09-23 11:15:00,46.95,47.15,46.82,47.11,345100.0,15.9797,16.0477,15.9354,16.0341,345100.0
2008-09-23 11:20:00,47.1,47.24,47.01,47.04,302500.0,16.0307,16.0784,16.0001,16.0103,302500.0
2008-09-23 11:25:00,47.03,47.14,46.67,46.68,378100.0,16.0069,16.0443,15.8844,15.8878,378100.0
2008-09-23 11:30:00,46.69,46.82,46.58,46.59,194800.0,15.8912,15.9354,15.8537,15.8571,194800.0
2008-09-23 11:35:00,46.59,46.59,46.11,46.29,544600.0,15.8571,15.8571,15.6938,15.755,544600.0
2008-09-23 11:40:00,46.31,46.44,46.24,46.28,296500.0,15.7618,15.8061,15.738,15.7516,296500.0
2008-09-23 11:45:00,46.27,46.47,46.26,46.3,191500.0,15.7482,15.8163,15.7448,15.7584,191500.0
2008-09-23 11:50:00,46.3,46.45,46.16,46.34,276800.0,15.7584,15.8095,15.7108,15.772,276800.0
2008-09-23 11:55:00,46.34,46.46,46.23,46.26,235400.0,15.772,15.8129,15.7346,15.7448,235400.0
2008-09-23 12:00:00,46.25,46.33,46.0,46.09,263100.0,15.7414,15.7686,15.6563,15.6869,263100.0
2008-09-23 12:05:00,46.09,46.17,45.85,46.1,330900.0,15.6869,15.7142,15.6053,15.6903,330900.0
2008-09-23 12:10:00,46.1,46.28,45.93,46.07,193200.0,15.6903,15.7516,15.6325,15.6801,193200.0
2008-09-23 12:15:00,46.05,46.06,45.86,45.88,248000.0,15.6733,15.6767,15.6087,15.6155,248000.0
2008-09-23 12:20:00,45.88,45.9,45.52,45.69,402600.0,15.6155,15.6223,15.4929,15.5508,402600.0
2008-09-23 12:25:00,45.69,45.77,45.41,45.5,220700.0,15.5508,15.578,15.4555,15.4861,220700.0
2008-09-23 12:30:00,45.49,45.6,45.22,45.27,271100.0,15.4827,15.5202,15.3908,15.4079,271100.0
2008-09-23 12:35:00,45.27,45.35,45.05,45.2,281600.0,15.4079,15.4351,15.333,15.384,281600.0
2008-09-23 12:40:00,45.19,45.19,44.5,44.65,557000.0,15.3806,15.3806,15.1458,15.1968,557000.0
2008-09-23 12:45:00,44.65,44.69,44.38,44.58,501500.0,15.1968,15.2104,15.1049,15.173,501500.0
2008-09-23 12:50:00,44.58,44.68,44.44,44.48,399600.0,15.173,15.207,15.1254,15.139,399600.0
2008-09-23 12:55:00,44.48,44.57,44.33,44.39,244600.0,15.139,15.1696,15.0879,15.1083,244600.0
2008-09-23 13:00:00,44.41,44.41,43.67,44.02,644400.0,15.1151,15.1151,14.8633,14.9824,644400.0
2008-09-23 13:05:00,44.02,44.03,43.57,43.71,516000.0,14.9824,14.9858,14.8293,14.8769,516000.0
2008-09-23 13:10:00,43.72,44.32,43.72,43.8,511900.0,14.8803,15.0845,14.8803,14.9075,511900.0
2008-09-23 13:15:00,43.81,44.35,43.78,44.08,327100.0,14.9109,15.0947,14.9007,15.0028,327100.0
2008-09-23 13:20:00,44.1,44.52,44.09,44.23,334400.0,15.0096,15.1526,15.0062,15.0539,334400.0
2008-09-23 13:25:00,44.23,44.3,43.85,43.87,369200.0,15.0539,15.0777,14.9246,14.9314,369200.0
2008-09-23 13:30:00,43.82,43.83,43.43,43.69,517100.0,14.9143,14.9177,14.7816,14.8701,517100.0
2008-09-23 13:35:00,43.66,44.2,43.53,44.12,523900.0,14.8599,15.0437,14.8156,15.0164,523900.0
2008-09-23 13:40:00,44.14,44.35,44.09,44.27,274900.0,15.0233,15.0947,15.0062,15.0675,274900.0
2008-09-23 13:45:00,44.28,44.39,44.04,44.11,226700.0,15.0709,15.1083,14.9892,15.013,226700.0
2008-09-23 13:50:00,44.13,44.19,43.85,43.94,282000.0,15.0199,15.0403,14.9246,14.9552,282000.0
2008-09-23 13:55:00,43.94,44.58,43.89,44.57,349400.0,14.9552,15.173,14.9382,15.1696,349400.0
2008-09-23 14:00:00,44.56,44.81,44.42,44.63,363400.0,15.1662,15.2513,15.1186,15.19,363400.0
2008-09-23 14:05:00,44.64,45.32,44.64,45.31,472200.0,15.1934,15.4249,15.1934,15.4215,472200.0
2008-09-23 14:10:00,45.31,45.39,44.97,45.2,426000.0,15.4215,15.4487,15.3057,15.384,426000.0
2008-09-23 14:15:00,45.21,45.26,44.96,45.24,299100.0,15.3874,15.4045,15.3023,15.3976,299100.0
2008-09-23 14:20:00,45.24,45.62,45.2,45.44,437300.0,15.3976,15.527,15.384,15.4657,437300.0
2008-09-23 14:25:00,45.44,45.96,45.36,45.96,394800.0,15.4657,15.6427,15.4385,15.6427,394800.0
2008-09-23 14:30:00,45.95,46.01,45.47,45.55,341800.0,15.6393,15.6597,15.4759,15.5032,341800.0
2008-09-23 14:35:00,45.6,45.82,45.36,45.41,280800.0,15.5202,15.595,15.4385,15.4555,280800.0
2008-09-23 14:40:00,45.42,45.52,45.15,45.36,261700.0,15.4589,15.4929,15.367,15.4385,261700.0
2008-09-23 14:45:00,45.36,45.98,45.19,45.9,331000.0,15.4385,15.6495,15.3806,15.6223,331000.0
2008-09-23 14:50:00,45.9,46.07,45.81,45.95,354000.0,15.6223,15.6801,15.5916,15.6393,354000.0
2008-09-23 14:55:00,45.93,46.04,45.6,45.6,329800.0,15.6325,15.6699,15.5202,15.5202,329800.0
2008-09-23 15:00:00,45.59,45.71,45.4,45.65,283600.0,15.5168,15.5576,15.4521,15.5372,283600.0
2008-09-23 15:05:00,45.64,46.01,45.53,46.01,457300.0,15.5338,15.6597,15.4963,15.6597,457300.0
2008-09-23 15:10:00,46.0,46.24,45.8,46.08,475500.0,15.6563,15.738,15.5882,15.6835,475500.0
2008-09-23 15:15:00,46.1,46.54,46.07,46.46,471200.0,15.6903,15.8401,15.6801,15.8129,471200.0
2008-09-23 15:20:00,46.46,46.52,46.11,46.24,490000.0,15.8129,15.8333,15.6938,15.738,490000.0
2008-09-23 15:25:00,46.24,46.35,45.77,45.79,302200.0,15.738,15.7754,15.578,15.5848,302200.0
2008-09-23 15:30:00,45.79,46.0,45.42,45.42,479600.0,15.5848,15.6563,15.4589,15.4589,479600.0
2008-09-23 15:35:00,45.43,45.65,45.13,45.61,409900.0,15.4623,15.5372,15.3602,15.5236,409900.0
2008-09-23 15:40:00,45.61,45.75,45.13,45.18,422500.0,15.5236,15.5712,15.3602,15.3772,422500.0
2008-09-23 15:45:00,45.18,45.21,44.63,44.82,614500.0,15.3772,15.3874,15.19,15.2547,614500.0
2008-09-23 15:50:00,44.82,44.95,44.45,44.7,575200.0,15.2547,15.2989,15.1288,15.2139,575200.0
2008-09-23 15:55:00,44.71,44.73,44.2,44.33,837800.0,15.2173,15.2241,15.0437,15.0879,837800.0
2008-09-24 09:30:00,45.78,45.83,45.32,45.51,458600.0,15.5814,15.5985,15.4249,15.4895,458600.0
2008-09-24 09:35:00,45.51,45.63,45.2,45.59,397600.0,15.4895,15.5304,15.384,15.5168,397600.0
2008-09-24 09:40:00,45.59,45.6,45.32,45.34,369100.0,15.5168,15.5202,15.4249,15.4317,369100.0
2008-09-24 09:45:00,45.35,45.71,45.2,45.59,600700.0,15.4351,15.5576,15.384,15.5168,600700.0
2008-09-24 09:50:00,45.59,45.65,45.4,45.49,433000.0,15.5168,15.5372,15.4521,15.4827,433000.0
2008-09-24 09:55:00,45.49,45.88,45.33,45.82,442700.0,15.4827,15.6155,15.4283,15.595,442700.0
2008-09-24 10:00:00,45.82,45.82,45.54,45.59,449500.0,15.595,15.595,15.4998,15.5168,449500.0
2008-09-24 10:05:00,45.6,45.76,45.41,45.5,430900.0,15.5202,15.5746,15.4555,15.4861,430900.0
2008-09-24 10:10:00,45.5,45.63,45.25,45.33,457600.0,15.4861,15.5304,15.401,15.4283,457600.0
2008-09-24 10:15:00,45.33,45.68,45.28,45.66,330300.0,15.4283,15.5474,15.4113,15.5406,330300.0
2008-09-24 10:20:00,45.68,46.43,45.67,46.32,572500.0,15.5474,15.8027,15.544,15.7652,572500.0
2008-09-24 10:25:00,46.34,46.57,46.12,46.48,441600.0,15.772,15.8503,15.6972,15.8197,441600.0
2008-09-24 10:30:00,46.48,46.85,46.45,46.75,342400.0,15.8197,15.9456,15.8095,15.9116,342400.0
2008-09-24 10:35:00,46.76,46.82,46.36,46.42,534400.0,15.915,15.9354,15.7788,15.7993,534400.0
2008-09-24 10:40:00,46.42,46.81,46.33,46.72,359500.0,15.7993,15.932,15.7686,15.9014,359500.0
2008-09-24 10:45:00,46.72,46.75,46.44,46.5,311300.0,15.9014,15.9116,15.8061,15.8265,311300.0
2008-09-24 10:50:00,46.5,46.63,46.37,46.39,223700.0,15.8265,15.8707,15.7822,15.7891,223700.0
2008-09-24 10:55:00,46.38,46.54,46.3,46.39,250800.0,15.7856,15.8401,15.7584,15.7891,250800.0
2008-09-24 11:00:00,46.38,46.47,46.03,46.05,244600.0,15.7856,15.8163,15.6665,15.6733,244600.0
2008-09-24 11:05:00,46.05,46.15,45.92,46.0,123400.0,15.6733,15.7074,15.6291,15.6563,123400.0
2008-09-24 11:10:00,45.98,46.13,45.97,46.06,165000.0,15.6495,15.7006,15.6461,15.6767,165000.0
2008-09-24 11:15:00,46.07,46.11,45.86,46.04,169600.0,15.6801,15.6938,15.6087,15.6699,169600.0
2008-09-24 11:20:00,46.15,46.17,46.07,46.16,139600.0,15.7074,15.7142,15.6801,15.7108,139600.0
2008-09-24 11:25:00,46.15,46.44,46.07,46.38,183100.0,15.7074,15.8061,15.6801,15.7856,183100.0
2008-09-24 11:30:00,46.4,46.56,46.28,46.45,145000.0,15.7925,15.8469,15.7516,15.8095,145000.0
2008-09-24 11:35:00,46.45,46.46,46.29,46.34,76300.0,15.8095,15.8129,15.755,15.772,76300.0
2008-09-24 11:40:00,46.33,46.45,46.31,46.4,148300.0,15.7686,15.8095,15.7618,15.7925,148300.0
2008-09-24 11:45:00,46.39,46.44,46.14,46.18,120200.0,15.7891,15.8061,15.704,15.7176,120200.0
2008-09-24 11:50:00,46.18,46.28,45.94,46.04,229600.0,15.7176,15.7516,15.6359,15.6699,229600.0
2008-09-24 11:55:00,46.04,46.22,45.88,46.17,115900.0,15.6699,15.7312,15.6155,15.7142,115900.0
2008-09-24 12:00:00,46.17,46.26,45.85,45.86,143500.0,15.7142,15.7448,15.6053,15.6087,143500.0
2008-09-24 12:05:00,45.85,45.87,45.57,45.67,225100.0,15.6053,15.6121,15.51,15.544,225100.0
2008-09-24 12:10:00,45.66,45.88,45.57,45.83,175000.0,15.5406,15.6155,15.51,15.5985,175000.0
2008-09-24 12:15:00,45.84,45.92,45.75,45.83,201200.0,15.6019,15.6291,15.5712,15.5985,201200.0
2008-09-24 12:20:00,45.84,45.91,45.56,45.6,157500.0,15.6019,15.6257,15.5066,15.5202,157500.0
2008-09-24 12:25:00,45.59,45.61,45.4,45.55,129700.0,15.5168,15.5236,15.4521,15.5032,129700.0
2008-09-24 12:30:00,45.55,45.85,45.47,45.82,96900.0,15.5032,15.6053,15.4759,15.595,96900.0
2008-09-24 12:35:00,45.82,45.9,45.56,45.61,123000.0,15.595,15.6223,15.5066,15.5236,123000.0
2008-09-24 12:40:00,45.62,45.85,45.61,45.8,167200.0,15.527,15.6053,15.5236,15.5882,167200.0
2008-09-24 12:45:00,45.8,45.92,45.7,45.73,119200.0,15.5882,15.6291,15.5542,15.5644,119200.0
2008-09-24 12:50:00,45.73,45.99,45.67,45.99,110700.0,15.5644,15.6529,15.544,15.6529,110700.0
2008-09-24 12:55:00,45.98,46.02,45.79,45.81,136200.0,15.6495,15.6631,15.5848,15.5916,136200.0
2008-09-24 13:00:00,45.81,46.04,45.79,45.96,73900.0,15.5916,15.6699,15.5848,15.6427,73900.0
2008-09-24 13:05:00,45.96,46.24,45.94,46.12,165100.0,15.6427,15.738,15.6359,15.6972,165100.0
2008-09-24 13:10:00,46.13,46.36,46.07,46.19,196800.0,15.7006,15.7788,15.6801,15.721,196800.0
2008-09-24 13:15:00,46.19,46.3,46.04,46.1,166300.0,15.721,15.7584,15.6699,15.6903,166300.0
2008-09-24 13:20:00,46.11,46.44,46.09,46.39,123500.0,15.6938,15.8061,15.6869,15.7891,123500.0
2008-09-24 13:25:00,46.39,46.5,46.21,46.27,151800.0,15.7891,15.8265,15.7278,15.7482,151800.0
2008-09-24 13:30:00,46.25,46.45,46.15,46.37,133900.0,15.7414,15.8095,15.7074,15.7822,133900.0
2008-09-24 13:35:00,46.38,46.5,46.27,46.27,106900.0,15.7856,15.8265,15.7482,15.7482,106900.0
2008-09-24 13:40:00,46.26,46.5,46.26,46.5,88800.0,15.7448,15.8265,15.7448,15.8265,88800.0
2008-09-24 13:45:00,46.5,46.55,46.34,46.49,133200.0,15.8265,15.8435,15.772,15.8231,133200.0
2008-09-24 13:50:00,46.49,46.57,46.3,46.31,155500.0,15.8231,15.8503,15.7584,15.7618,155500.0
2008-09-24 13:55:00,46.33,46.33,46.05,46.16,169100.0,15.7686,15.7686,15.6733,15.7108,169100.0
2008-09-24 14:00:00,46.15,46.2,45.96,46.05,122300.0,15.7074,15.7244,15.6427,15.6733,122300.0
2008-09-24 14:05:00,46.06,46.18,45.86,45.91,186300.0,15.6767,15.7176,15.6087,15.6257,186300.0
2008-09-24 14:10:00,45.93,46.01,45.67,45.7,137000.0,15.6325,15.6597,15.544,15.5542,137000.0
2008-09-24 14:15:00,45.7,46.01,45.68,45.86,126600.0,15.5542,15.6597,15.5474,15.6087,126600.0
2008-09-24 14:20:00,45.87,46.02,45.8,45.96,160500.0,15.6121,15.6631,15.5882,15.6427,160500.0
2008-09-24 14:25:00,45.98,46.05,45.86,46.01,131300.0,15.6495,15.6733,15.6087,15.6597,131300.0
2008-09-24 14:30:00,46.0,46.09,45.87,45.96,243900.0,15.6563,15.6869,15.6121,15.6427,243900.0
2008-09-24 14:35:00,45.96,46.12,45.94,45.95,164900.0,15.6427,15.6972,15.6359,15.6393,164900.0
2008-09-24 14:40:00,45.95,46.03,45.9,45.96,124900.0,15.6393,15.6665,15.6223,15.6427,124900.0
2008-09-24 14:45:00,45.95,45.97,45.76,45.82,121000.0,15.6393,15.6461,15.5746,15.595,121000.0
2008-09-24 14:50:00,45.81,45.87,45.59,45.65,140700.0,15.5916,15.6121,15.5168,15.5372,140700.0
2008-09-24 14:55:00,45.65,45.74,45.55,45.56,115300.0,15.5372,15.5678,15.5032,15.5066,115300.0
2008-09-24 15:00:00,45.56,45.66,45.43,45.61,149100.0,15.5066,15.5406,15.4623,15.5236,149100.0
2008-09-24 15:05:00,45.61,45.98,45.6,45.98,207300.0,15.5236,15.6495,15.5202,15.6495,207300.0
2008-09-24 15:10:00,45.98,45.99,45.6,45.74,375900.0,15.6495,15.6529,15.5202,15.5678,375900.0
2008-09-24 15:15:00,45.75,45.83,45.5,45.53,337500.0,15.5712,15.5985,15.4861,15.4963,337500.0
2008-09-24 15:20:00,45.53,45.61,45.31,45.53,397100.0,15.4963,15.5236,15.4215,15.4963,397100.0
2008-09-24 15:25:00,45.53,45.65,45.34,45.65,219700.0,15.4963,15.5372,15.4317,15.5372,219700.0
2008-09-24 15:30:00,45.63,45.78,45.53,45.59,260300.0,15.5304,15.5814,15.4963,15.5168,260300.0
2008-09-24 15:35:00,45.58,45.59,45.31,45.31,226600.0,15.5134,15.5168,15.4215,15.4215,226600.0
2008-09-24 15:40:00,45.3,45.44,45.11,45.4,355700.0,15.4181,15.4657,15.3534,15.4521,355700.0
2008-09-24 15:45:00,45.39,45.4,45.21,45.3,412900.0,15.4487,15.4521,15.3874,15.4181,412900.0
2008-09-24 15:50:00,45.29,45.29,45.0,45.17,389500.0,15.4147,15.4147,15.316,15.3738,389500.0
2008-09-24 15:55:00,45.16,45.32,45.1,45.3,465800.0,15.3704,15.4249,15.35,15.4181,465800.0
2008-09-25 09:30:00,47.3,47.38,46.95,47.0,614600.0,16.0988,16.126,15.9797,15.9967,614600.0
2008-09-25 09:35:00,47.0,47.0,46.54,46.68,566200.0,15.9967,15.9967,15.8401,15.8878,566200.0
2008-09-25 09:40:00,46.67,46.84,46.52,46.57,543000.0,15.8844,15.9422,15.8333,15.8503,543000.0
2008-09-25 09:45:00,46.57,46.83,46.56,46.71,481200.0,15.8503,15.9388,15.8469,15.898,481200.0
2008-09-25 09:50:00,46.74,47.03,46.73,46.89,526900.0,15.9082,16.0069,15.9048,15.9592,526900.0
2008-09-25 09:55:00,46.89,47.16,46.83,47.05,466200.0,15.9592,16.0511,15.9388,16.0137,466200.0
2008-09-25 10:00:00,47.05,47.09,46.65,46.66,354400.0,16.0137,16.0273,15.8775,15.8809,354400.0
2008-09-25 10:05:00,46.67,47.17,46.63,47.11,376700.0,15.8844,16.0545,15.8707,16.0341,376700.0
2008-09-25 10:10:00,47.08,47.12,46.87,47.0,477100.0,16.0239,16.0375,15.9524,15.9967,477100.0
2008-09-25 10:15:00,47.0,47.34,47.0,47.24,434100.0,15.9967,16.1124,15.9967,16.0784,434100.0
2008-09-25 10:20:00,47.24,47.29,47.02,47.04,229800.0,16.0784,16.0954,16.0035,16.0103,229800.0
2008-09-25 10:25:00,47.04,47.08,46.92,47.0,286000.0,16.0103,16.0239,15.9694,15.9967,286000.0
2008-09-25 10:30:00,47.0,47.1,46.94,47.03,217200.0,15.9967,16.0307,15.9762,16.0069,217200.0
2008-09-25 10:35:00,47.02,47.24,46.95,47.04,399800.0,16.0035,16.0784,15.9797,16.0103,399800.0
2008-09-25 10:40:00,47.04,47.23,46.94,46.97,231000.0,16.0103,16.0749,15.9762,15.9865,231000.0
2008-09-25 10:45:00,46.97,47.0,46.82,46.91,293800.0,15.9865,15.9967,15.9354,15.966,293800.0
2008-09-25 10:50:00,46.91,46.94,46.72,46.82,330400.0,15.966,15.9762,15.9014,15.9354,330400.0
2008-09-25 10:55:00,46.82,46.84,46.71,46.81,230800.0,15.9354,15.9422,15.898,15.932,230800.0
2008-09-25 11:00:00,46.82,47.01,46.8,46.95,167600.0,15.9354,16.0001,15.9286,15.9797,167600.0
2008-09-25 11:05:00,46.95,47.05,46.83,46.96,316600.0,15.9797,16.0137,15.9388,15.9831,316600.0
2008-09-25 11:10:00,46.96,47.12,46.93,46.98,272400.0,15.9831,16.0375,15.9728,15.9899,272400.0
2008-09-25 11:15:00,46.97,47.17,46.94,47.09,225700.0,15.9865,16.0545,15.9762,16.0273,225700.0
2008-09-25 11:20:00,47.09,47.22,47.02,47.09,224600.0,16.0273,16.0715,16.0035,16.0273,224600.0
2008-09-25 11:25:00,47.09,47.46,47.07,47.34,185700.0,16.0273,16.1532,16.0205,16.1124,185700.0
2008-09-25 11:30:00,47.36,47.48,47.25,47.26,202500.0,16.1192,16.16,16.0818,16.0852,202500.0
2008-09-25 11:35:00,47.27,47.27,47.04,47.13,242200.0,16.0886,16.0886,16.0103,16.0409,242200.0
2008-09-25 11:40:00,47.15,47.29,47.12,47.15,144400.0,16.0477,16.0954,16.0375,16.0477,144400.0
2008-09-25 11:45:00,47.15,47.28,47.02,47.05,236700.0,16.0477,16.092,16.0035,16.0137,236700.0
2008-09-25 11:50:00,47.05,47.21,47.0,47.19,127800.0,16.0137,16.0681,15.9967,16.0613,127800.0
2008-09-25 11:55:00,47.21,47.26,47.18,47.24,176500.0,16.0681,16.0852,16.0579,16.0784,176500.0
2008-09-25 12:00:00,47.23,47.36,47.23,47.32,164800.0,16.0749,16.1192,16.0749,16.1056,164800.0
2008-09-25 12:05:00,47.32,47.44,47.29,47.44,130700.0,16.1056,16.1464,16.0954,16.1464,130700.0
2008-09-25 12:10:00,47.43,47.5,47.42,47.5,148700.0,16.143,16.1668,16.1396,16.1668,148700.0
2008-09-25 12:15:00,47.5,47.6,47.44,47.51,345100.0,16.1668,16.2009,16.1464,16.1702,345100.0
2008-09-25 12:20:00,47.5,47.91,47.48,47.91,226700.0,16.1668,16.3064,16.16,16.3064,226700.0
2008-09-25 12:25:00,47.92,48.08,47.89,48.08,342500.0,16.3098,16.3643,16.2996,16.3643,342500.0
2008-09-25 12:30:00,48.07,48.24,48.0,48.1,294800.0,16.3608,16.4187,16.337,16.3711,294800.0
2008-09-25 12:35:00,48.11,48.39,48.07,48.32,327900.0,16.3745,16.4698,16.3608,16.4459,327900.0
2008-09-25 12:40:00,48.32,48.35,48.17,48.32,156700.0,16.4459,16.4561,16.3949,16.4459,156700.0
2008-09-25 12:45:00,48.32,48.35,48.18,48.29,229000.0,16.4459,16.4561,16.3983,16.4357,229000.0
2008-09-25 12:50:00,48.29,48.47,48.17,48.21,299700.0,16.4357,16.497,16.3949,16.4085,299700.0
2008-09-25 12:55:00,48.2,48.38,48.18,48.37,209000.0,16.4051,16.4664,16.3983,16.463,209000.0
2008-09-25 13:00:00,48.37,48.61,48.36,48.52,208800.0,16.463,16.5446,16.4596,16.514,208800.0
2008-09-25 13:05:00,48.51,48.52,48.32,48.35,261500.0,16.5106,16.514,16.4459,16.4561,261500.0
2008-09-25 13:10:00,48.35,48.4,48.02,48.17,210200.0,16.4561,16.4732,16.3438,16.3949,210200.0
2008-09-25 13:15:00,48.17,48.18,47.94,48.03,125900.0,16.3949,16.3983,16.3166,16.3472,125900.0
2008-09-25 13:20:00,48.04,48.13,47.98,47.99,150400.0,16.3506,16.3813,16.3302,16.3336,150400.0
2008-09-25 13:25:00,47.99,48.23,47.94,48.14,201100.0,16.3336,16.4153,16.3166,16.3847,201100.0
2008-09-25 13:30:00,48.15,48.41,47.95,48.09,248300.0,16.3881,16.4766,16.32,16.3677,248300.0
2008-09-25 13:35:00,48.09,48.5,48.09,48.37,165000.0,16.3677,16.5072,16.3677,16.463,165000.0
2008-09-25 13:40:00,48.37,48.41,48.17,48.32,141300.0,16.463,16.4766,16.3949,16.4459,141300.0
2008-09-25 13:45:00,48.3,48.49,48.27,48.3,186300.0,16.4391,16.5038,16.4289,16.4391,186300.0
2008-09-25 13:50:00,48.3,48.35,48.0,48.05,191800.0,16.4391,16.4561,16.337,16.354,191800.0
2008-09-25 13:55:00,48.06,48.09,47.91,48.09,318400.0,16.3574,16.3677,16.3064,16.3677,318400.0
2008-09-25 14:00:00,48.1,48.22,48.03,48.19,149600.0,16.3711,16.4119,16.3472,16.4017,149600.0
2008-09-25 14:05:00,48.2,48.26,47.91,48.06,230400.0,16.4051,16.4255,16.3064,16.3574,230400.0
2008-09-25 14:10:00,48.06,48.07,47.76,47.8,209600.0,16.3574,16.3608,16.2553,16.269,209600.0
2008-09-25 14:15:00,47.78,47.91,47.49,47.62,457900.0,16.2621,16.3064,16.1634,16.2077,457900.0
2008-09-25 14:20:00,47.62,47.65,47.32,47.54,321700.0,16.2077,16.2179,16.1056,16.1805,321700.0
2008-09-25 14:25:00,47.55,47.93,47.47,47.89,231600.0,16.1839,16.3132,16.1566,16.2996,231600.0
2008-09-25 14:30:00,47.89,48.15,47.76,48.08,270200.0,16.2996,16.3881,16.2553,16.3643,270200.0
2008-09-25 14:35:00,48.09,48.2,48.0,48.12,165400.0,16.3677,16.4051,16.337,16.3779,165400.0
2008-09-25 14:40:00,48.14,48.14,47.98,48.03,211500.0,16.3847,16.3847,16.3302,16.3472,211500.0
2008-09-25 14:45:00,48.04,48.1,47.82,47.89,178300.0,16.3506,16.3711,16.2758,16.2996,178300.0
2008-09-25 14:50:00,47.89,47.96,47.8,47.93,136400.0,16.2996,16.3234,16.269,16.3132,136400.0
2008-09-25 14:55:00,47.93,48.24,47.88,48.24,214200.0,16.3132,16.4187,16.2962,16.4187,214200.0
2008-09-25 15:00:00,48.24,48.3,48.12,48.13,191500.0,16.4187,16.4391,16.3779,16.3813,191500.0
2008-09-25 15:05:00,48.14,48.19,47.97,48.19,163700.0,16.3847,16.4017,16.3268,16.4017,163700.0
2008-09-25 15:10:00,48.19,48.3,48.08,48.17,202700.0,16.4017,16.4391,16.3643,16.3949,202700.0
2008-09-25 15:15:00,48.17,48.4,48.09,48.38,224400.0,16.3949,16.4732,16.3677,16.4664,224400.0
2008-09-25 15:20:00,48.39,48.55,48.31,48.42,313100.0,16.4698,16.5242,16.4425,16.48,313100.0
2008-09-25 15:25:00,48.43,48.6,48.33,48.5,255000.0,16.4834,16.5412,16.4493,16.5072,255000.0
2008-09-25 15:30:00,48.5,48.62,48.21,48.3,233100.0,16.5072,16.548,16.4085,16.4391,233100.0
2008-09-25 15:35:00,48.3,48.5,48.18,48.48,217000.0,16.4391,16.5072,16.3983,16.5004,217000.0
2008-09-25 15:40:00,48.47,48.48,48.3,48.35,329300.0,16.497,16.5004,16.4391,16.4561,329300.0
2008-09-25 15:45:00,48.35,48.37,48.05,48.15,396200.0,16.4561,16.463,16.354,16.3881,396200.0
2008-09-25 15:50:00,48.15,48.27,48.06,48.12,420800.0,16.3881,16.4289,16.3574,16.3779,420800.0
2008-09-25 15:55:00,48.12,48.36,48.07,48.29,474700.0,16.3779,16.4596,16.3608,16.4357,474700.0
2008-09-26 09:30:00,46.53,46.57,45.88,45.89,512000.0,15.8367,15.8503,15.6155,15.6189,512000.0
2008-09-26 09:35:00,45.89,46.25,45.76,46.1,518300.0,15.6189,15.7414,15.5746,15.6903,518300.0
2008-09-26 09:40:00,46.0,46.38,45.8,45.82,463200.0,15.6563,15.7856,15.5882,15.595,463200.0
2008-09-26 09:45:00,45.83,45.99,45.76,45.88,439800.0,15.5985,15.6529,15.5746,15.6155,439800.0
2008-09-26 09:50:00,45.88,45.96,45.63,45.79,509900.0,15.6155,15.6427,15.5304,15.5848,509900.0
2008-09-26 09:55:00,45.79,46.01,45.72,45.74,959400.0,15.5848,15.6597,15.561,15.5678,959400.0
2008-09-26 10:00:00,45.74,46.1,45.72,45.99,594700.0,15.5678,15.6903,15.561,15.6529,594700.0
2008-09-26 10:05:00,46.0,46.01,45.81,45.9,336000.0,15.6563,15.6597,15.5916,15.6223,336000.0
2008-09-26 10:10:00,45.89,46.0,45.76,45.78,361400.0,15.6189,15.6563,15.5746,15.5814,361400.0
2008-09-26 10:15:00,45.79,45.85,45.72,45.78,213300.0,15.5848,15.6053,15.561,15.5814,213300.0
2008-09-26 10:20:00,45.79,45.89,45.55,45.64,560200.0,15.5848,15.6189,15.5032,15.5338,560200.0
2008-09-26 10:25:00,45.64,45.67,45.34,45.37,443000.0,15.5338,15.544,15.4317,15.4419,443000.0
2008-09-26 10:30:00,45.37,45.42,45.2,45.27,434500.0,15.4419,15.4589,15.384,15.4079,434500.0
2008-09-26 10:35:00,45.27,45.41,44.98,45.41,708500.0,15.4079,15.4555,15.3092,15.4555,708500.0
2008-09-26 10:40:00,45.41,45.65,45.41,45.61,317200.0,15.4555,15.5372,15.4555,15.5236,317200.0
2008-09-26 10:45:00,45.6,45.74,45.52,45.67,266700.0,15.5202,15.5678,15.4929,15.544,266700.0
2008-09-26 10:50:00,45.66,45.7,45.45,45.66,318500.0,15.5406,15.5542,15.4691,15.5406,318500.0
2008-09-26 10:55:00,45.64,45.93,45.5,45.8,599100.0,15.5338,15.6325,15.4861,15.5882,599100.0
2008-09-26 11:00:00,45.81,45.9,45.5,45.64,271000.0,15.5916,15.6223,15.4861,15.5338,271000.0
2008-09-26 11:05:00,45.65,45.78,45.6,45.69,252400.0,15.5372,15.5814,15.5202,15.5508,252400.0
2008-09-26 11:10:00,45.69,45.8,45.38,45.38,183100.0,15.5508,15.5882,15.4453,15.4453,183100.0
2008-09-26 11:15:00,45.38,45.75,45.29,45.63,218400.0,15.4453,15.5712,15.4147,15.5304,218400.0
2008-09-26 11:20:00,45.64,45.75,45.54,45.72,176000.0,15.5338,15.5712,15.4998,15.561,176000.0
2008-09-26 11:25:00,45.73,45.75,45.45,45.58,85700.0,15.5644,15.5712,15.4691,15.5134,85700.0
2008-09-26 11:30:00,45.58,45.8,45.44,45.66,198800.0,15.5134,15.5882,15.4657,15.5406,198800.0
2008-09-26 11:35:00,45.66,45.66,45.3,45.33,201200.0,15.5406,15.5406,15.4181,15.4283,201200.0
2008-09-26 11:40:00,45.34,45.45,45.25,45.3,113200.0,15.4317,15.4691,15.401,15.4181,113200.0
2008-09-26 11:45:00,45.29,45.43,45.28,45.36,141000.0,15.4147,15.4623,15.4113,15.4385,141000.0
2008-09-26 11:50:00,45.36,45.37,45.08,45.16,221900.0,15.4385,15.4419,15.3432,15.3704,221900.0
2008-09-26 11:55:00,45.17,45.47,45.15,45.45,284800.0,15.3738,15.4759,15.367,15.4691,284800.0
2008-09-26 12:00:00,45.45,45.58,45.39,45.53,249100.0,15.4691,15.5134,15.4487,15.4963,249100.0
2008-09-26 12:05:00,45.52,45.64,45.32,45.37,315200.0,15.4929,15.5338,15.4249,15.4419,315200.0
2008-09-26 12:10:00,45.36,45.6,45.35,45.54,174500.0,15.4385,15.5202,15.4351,15.4998,174500.0
2008-09-26 12:15:00,45.55,45.6,45.51,45.56,82000.0,15.5032,15.5202,15.4895,15.5066,82000.0
2008-09-26 12:20:00,45.55,45.7,45.49,45.67,130200.0,15.5032,15.5542,15.4827,15.544,130200.0
2008-09-26 12:25:00,45.67,45.69,45.55,45.62,94500.0,15.544,15.5508,15.5032,15.527,94500.0
2008-09-26 12:30:00,45.62,45.73,45.57,45.69,125500.0,15.527,15.5644,15.51,15.5508,125500.0
2008-09-26 12:35:00,45.7,45.78,45.58,45.69,122700.0,15.5542,15.5814,15.5134,15.5508,122700.0
2008-09-26 12:40:00,45.69,45.76,45.57,45.68,89000.0,15.5508,15.5746,15.51,15.5474,89000.0
2008-09-26 12:45:00,45.69,45.85,45.67,45.79,115200.0,15.5508,15.6053,15.544,15.5848,115200.0
2008-09-26 12:50:00,45.79,45.95,45.7,45.95,181200.0,15.5848,15.6393,15.5542,15.6393,181200.0
2008-09-26 12:55:00,45.94,46.04,45.83,45.9,241600.0,15.6359,15.6699,15.5985,15.6223,241600.0
2008-09-26 13:00:00,45.91,46.08,45.75,45.75,274900.0,15.6257,15.6835,15.5712,15.5712,274900.0
2008-09-26 13:05:00,45.75,45.89,45.72,45.86,178700.0,15.5712,15.6189,15.561,15.6087,178700.0
2008-09-26 13:10:00,45.85,46.2,45.84,45.96,357700.0,15.6053,15.7244,15.6019,15.6427,357700.0
2008-09-26 13:15:00,45.97,46.08,45.85,45.91,251600.0,15.6461,15.6835,15.6053,15.6257,251600.0
2008-09-26 13:20:00,45.9,46.1,45.83,46.07,191100.0,15.6223,15.6903,15.5985,15.6801,191100.0
2008-09-26 13:25:00,46.07,46.1,45.92,45.97,210100.0,15.6801,15.6903,15.6291,15.6461,210100.0
2008-09-26 13:30:00,45.97,46.01,45.9,45.99,166100.0,15.6461,15.6597,15.6223,15.6529,166100.0
2008-09-26 13:35:00,46.0,46.08,45.96,46.07,102200.0,15.6563,15.6835,15.6427,15.6801,102200.0
2008-09-26 13:40:00,46.07,46.32,46.03,46.17,218300.0,15.6801,15.7652,15.6665,15.7142,218300.0
2008-09-26 13:45:00,46.17,46.24,46.08,46.09,144400.0,15.7142,15.738,15.6835,15.6869,144400.0
2008-09-26 13:50:00,46.1,46.42,46.02,46.1,164700.0,15.6903,15.7993,15.6631,15.6903,164700.0
2008-09-26 13:55:00,46.1,46.27,45.99,46.05,194500.0,15.6903,15.7482,15.6529,15.6733,194500.0
2008-09-26 14:00:00,46.04,46.04,45.7,45.79,201700.0,15.6699,15.6699,15.5542,15.5848,201700.0
2008-09-26 14:05:00,45.8,46.0,45.76,45.81,122400.0,15.5882,15.6563,15.5746,15.5916,122400.0
2008-09-26 14:10:00,45.81,45.99,45.8,45.98,145800.0,15.5916,15.6529,15.5882,15.6495,145800.0
2008-09-26 14:15:00,45.99,46.2,45.97,46.2,166400.0,15.6529,15.7244,15.6461,15.7244,166400.0
2008-09-26 14:20:00,46.2,46.29,46.04,46.06,154300.0,15.7244,15.755,15.6699,15.6767,154300.0
2008-09-26 14:25:00,46.06,46.07,45.92,45.97,111300.0,15.6767,15.6801,15.6291,15.6461,111300.0
2008-09-26 14:30:00,45.96,45.99,45.71,45.71,141000.0,15.6427,15.6529,15.5576,15.5576,141000.0
2008-09-26 14:35:00,45.71,45.99,45.69,45.99,119900.0,15.5576,15.6529,15.5508,15.6529,119900.0
2008-09-26 14:40:00,45.98,46.1,45.84,46.09,133300.0,15.6495,15.6903,15.6019,15.6869,133300.0
2008-09-26 14:45:00,46.1,46.2,45.94,46.1,139900.0,15.6903,15.7244,15.6359,15.6903,139900.0
2008-09-26 14:50:00,46.12,46.24,46.02,46.2,126600.0,15.6972,15.738,15.6631,15.7244,126600.0
2008-09-26 14:55:00,46.2,46.25,46.04,46.06,151200.0,15.7244,15.7414,15.6699,15.6767,151200.0
2008-09-26 15:00:00,46.06,46.09,45.79,45.8,212200.0,15.6767,15.6869,15.5848,15.5882,212200.0
2008-09-26 15:05:00,45.8,45.93,45.64,45.83,343000.0,15.5882,15.6325,15.5338,15.5985,343000.0
2008-09-26 15:10:00,45.82,46.04,45.8,45.97,201200.0,15.595,15.6699,15.5882,15.6461,201200.0
2008-09-26 15:15:00,45.98,46.04,45.84,45.85,204200.0,15.6495,15.6699,15.6019,15.6053,204200.0
2008-09-26 15:20:00,45.85,46.23,45.84,46.15,282300.0,15.6053,15.7346,15.6019,15.7074,282300.0
2008-09-26 15:25:00,46.15,46.36,46.15,46.3,399400.0,15.7074,15.7788,15.7074,15.7584,399400.0
2008-09-26 15:30:00,46.31,46.36,46.16,46.23,291100.0,15.7618,15.7788,15.7108,15.7346,291100.0
2008-09-26 15:35:00,46.24,46.45,46.17,46.43,282600.0,15.738,15.8095,15.7142,15.8027,282600.0
2008-09-26 15:40:00,46.43,46.57,46.33,46.55,338300.0,15.8027,15.8503,15.7686,15.8435,338300.0
2008-09-26 15:45:00,46.54,46.63,46.32,46.35,455700.0,15.8401,15.8707,15.7652,15.7754,455700.0
2008-09-26 15:50:00,46.35,46.65,46.3,46.59,615000.0,15.7754,15.8775,15.7584,15.8571,615000.0
2008-09-26 15:55:00,46.6,46.73,46.42,46.66,512800.0,15.8605,15.9048,15.7993,15.8809,512800.0
2008-09-29 09:30:00,43.87,43.87,43.08,43.21,396400.0,14.9314,14.9314,14.6625,14.7067,396400.0
2008-09-29 09:35:00,43.22,43.27,42.6,42.7,378800.0,14.7101,14.7271,14.4991,14.5331,378800.0
2008-09-29 09:40:00,42.7,42.8,42.35,42.73,399300.0,14.5331,14.5672,14.414,14.5434,399300.0
2008-09-29 09:45:00,42.73,42.74,42.3,42.33,408200.0,14.5434,14.5468,14.397,14.4072,408200.0
2008-09-29 09:50:00,42.34,42.38,41.87,41.89,497700.0,14.4106,14.4242,14.2506,14.2575,497700.0
2008-09-29 09:55:00,41.88,42.02,41.44,41.99,746100.0,14.2541,14.3017,14.1043,14.2915,746100.0
2008-09-29 10:00:00,41.99,42.17,41.69,41.71,932800.0,14.2915,14.3528,14.1894,14.1962,932800.0
2008-09-29 10:05:00,41.71,41.87,41.62,41.62,605200.0,14.1962,14.2506,14.1656,14.1656,605200.0
2008-09-29 10:10:00,41.64,41.71,41.18,41.2,626300.0,14.1724,14.1962,14.0158,14.0226,626300.0
2008-09-29 10:15:00,41.2,41.36,40.89,41.24,651300.0,14.0226,14.0771,13.9171,14.0362,651300.0
2008-09-29 10:20:00,41.24,41.26,40.7,41.0,658700.0,14.0362,14.043,13.8524,13.9545,658700.0
2008-09-29 10:25:00,41.01,41.39,40.93,41.28,626700.0,13.9579,14.0873,13.9307,14.0498,626700.0
2008-09-29 10:30:00,41.28,41.31,41.06,41.18,417000.0,14.0498,14.0601,13.975,14.0158,417000.0
2008-09-29 10:35:00,41.19,41.24,40.93,41.08,516000.0,14.0192,14.0362,13.9307,13.9818,516000.0
2008-09-29 10:40:00,41.08,41.19,41.0,41.07,379300.0,13.9818,14.0192,13.9545,13.9784,379300.0
2008-09-29 10:45:00,41.08,41.29,41.01,41.24,508200.0,13.9818,14.0532,13.9579,14.0362,508200.0
2008-09-29 10:50:00,41.26,41.52,41.24,41.41,423300.0,14.043,14.1315,14.0362,14.0941,423300.0
2008-09-29 10:55:00,41.41,41.44,41.19,41.44,323400.0,14.0941,14.1043,14.0192,14.1043,323400.0
2008-09-29 11:00:00,41.44,41.5,41.06,41.11,354200.0,14.1043,14.1247,13.975,13.992,354200.0
2008-09-29 11:05:00,41.1,41.39,41.1,41.31,277500.0,13.9886,14.0873,13.9886,14.0601,277500.0
2008-09-29 11:10:00,41.3,41.48,41.1,41.17,324800.0,14.0566,14.1179,13.9886,14.0124,324800.0
2008-09-29 11:15:00,41.17,41.17,40.9,41.07,376700.0,14.0124,14.0124,13.9205,13.9784,376700.0
2008-09-29 11:20:00,41.07,41.1,40.72,40.8,337900.0,13.9784,13.9886,13.8592,13.8865,337900.0
2008-09-29 11:25:00,40.78,41.06,40.74,40.88,315000.0,13.8797,13.975,13.866,13.9137,315000.0
2008-09-29 11:30:00,40.88,40.92,40.63,40.83,322900.0,13.9137,13.9273,13.8286,13.8967,322900.0
2008-09-29 11:35:00,40.81,41.0,40.78,40.92,222300.0,13.8899,13.9545,13.8797,13.9273,222300.0
2008-09-29 11:40:00,40.9,41.04,40.85,41.03,252000.0,13.9205,13.9682,13.9035,13.9648,252000.0
2008-09-29 11:45:00,41.03,41.29,40.87,41.21,222500.0,13.9648,14.0532,13.9103,14.026,222500.0
2008-09-29 11:50:00,41.21,41.32,41.09,41.21,198900.0,14.026,14.0635,13.9852,14.026,198900.0
2008-09-29 11:55:00,41.19,41.32,41.16,41.25,220500.0,14.0192,14.0635,14.009,14.0396,220500.0
2008-09-29 12:00:00,41.25,41.25,41.0,41.01,233200.0,14.0396,14.0396,13.9545,13.9579,233200.0
2008-09-29 12:05:00,41.02,41.03,40.89,40.94,175700.0,13.9613,13.9648,13.9171,13.9341,175700.0
2008-09-29 12:10:00,40.94,41.25,40.94,41.08,237000.0,13.9341,14.0396,13.9341,13.9818,237000.0
2008-09-29 12:15:00,41.07,41.16,40.93,41.03,252700.0,13.9784,14.009,13.9307,13.9648,252700.0
2008-09-29 12:20:00,41.03,41.07,40.93,41.0,146000.0,13.9648,13.9784,13.9307,13.9545,146000.0
2008-09-29 12:25:00,40.99,41.17,40.88,40.94,269500.0,13.9511,14.0124,13.9137,13.9341,269500.0
2008-09-29 12:30:00,40.93,41.15,40.68,41.14,360600.0,13.9307,14.0056,13.8456,14.0022,360600.0
2008-09-29 12:35:00,41.12,41.27,41.0,41.21,263300.0,13.9954,14.0464,13.9545,14.026,263300.0
2008-09-29 12:40:00,41.22,41.95,41.22,41.93,269000.0,14.0294,14.2779,14.0294,14.2711,269000.0
2008-09-29 12:45:00,41.93,42.05,41.56,41.58,334600.0,14.2711,14.3119,14.1451,14.1519,334600.0
2008-09-29 12:50:00,41.58,41.67,41.46,41.53,349800.0,14.1519,14.1826,14.1111,14.1349,349800.0
2008-09-29 12:55:00,41.53,41.54,41.32,41.47,208100.0,14.1349,14.1383,14.0635,14.1145,208100.0
2008-09-29 13:00:00,41.47,41.5,41.27,41.32,164300.0,14.1145,14.1247,14.0464,14.0635,164300.0
2008-09-29 13:05:00,41.32,41.4,41.13,41.38,172900.0,14.0635,14.0907,13.9988,14.0839,172900.0
2008-09-29 13:10:00,41.37,41.44,41.05,41.24,128500.0,14.0805,14.1043,13.9716,14.0362,128500.0
2008-09-29 13:15:00,41.24,41.48,41.24,41.35,166300.0,14.0362,14.1179,14.0362,14.0737,166300.0
2008-09-29 13:20:00,41.35,41.5,41.35,41.49,178500.0,14.0737,14.1247,14.0737,14.1213,178500.0
2008-09-29 13:25:00,41.49,41.7,41.36,41.54,213800.0,14.1213,14.1928,14.0771,14.1383,213800.0
2008-09-29 13:30:00,41.55,41.62,41.44,41.57,251300.0,14.1417,14.1656,14.1043,14.1485,251300.0
2008-09-29 13:35:00,41.56,41.57,41.04,41.12,350100.0,14.1451,14.1485,13.9682,13.9954,350100.0
2008-09-29 13:40:00,41.12,41.13,40.05,40.07,549100.0,13.9954,13.9988,13.6312,13.638,549100.0
2008-09-29 13:45:00,40.09,40.18,38.57,38.94,778100.0,13.6448,13.6754,13.1275,13.2534,778100.0
2008-09-29 13:50:00,38.87,40.13,38.65,39.32,578700.0,13.2296,13.6584,13.1547,13.3827,578700.0
2008-09-29 13:55:00,39.31,39.89,38.94,39.49,545600.0,13.3793,13.5767,13.2534,13.4406,545600.0
2008-09-29 14:00:00,39.5,39.66,38.98,39.45,457900.0,13.444,13.4985,13.267,13.427,457900.0
2008-09-29 14:05:00,39.43,39.9,38.35,38.48,556300.0,13.4202,13.5802,13.0526,13.0968,556300.0
2008-09-29 14:10:00,38.47,38.77,38.0,38.5,815600.0,13.0934,13.1955,12.9335,13.1037,815600.0
2008-09-29 14:15:00,38.5,39.22,38.33,39.18,841800.0,13.1037,13.3487,13.0458,13.3351,841800.0
2008-09-29 14:20:00,39.15,39.23,38.6,38.78,427700.0,13.3249,13.3521,13.1377,13.199,427700.0
2008-09-29 14:25:00,38.79,39.04,38.65,38.85,346100.0,13.2024,13.2874,13.1547,13.2228,346100.0
2008-09-29 14:30:00,38.85,38.88,38.23,38.26,261000.0,13.2228,13.233,13.0118,13.022,261000.0
2008-09-29 14:35:00,38.25,38.29,37.9,38.08,493800.0,13.0186,13.0322,12.8994,12.9607,493800.0
2008-09-29 14:40:00,38.08,38.08,37.88,37.99,414400.0,12.9607,12.9607,12.8926,12.9301,414400.0
2008-09-29 14:45:00,38.0,38.21,37.65,37.8,772800.0,12.9335,13.005,12.8144,12.8654,772800.0
2008-09-29 14:50:00,37.78,37.92,37.26,37.27,579700.0,12.8586,12.9062,12.6816,12.685,579700.0
2008-09-29 14:55:00,37.26,37.5,37.0,37.47,588700.0,12.6816,12.7633,12.5931,12.7531,588700.0
2008-09-29 15:00:00,37.43,38.0,37.24,37.94,470900.0,12.7395,12.9335,12.6748,12.9131,470900.0
2008-09-29 15:05:00,37.95,38.01,37.57,37.86,496200.0,12.9165,12.9369,12.7871,12.8858,496200.0
2008-09-29 15:10:00,37.87,38.03,37.78,37.91,510600.0,12.8892,12.9437,12.8586,12.9028,510600.0
2008-09-29 15:15:00,37.91,38.1,37.64,37.67,261800.0,12.9028,12.9675,12.8109,12.8212,261800.0
2008-09-29 15:20:00,37.67,37.69,37.48,37.54,360500.0,12.8212,12.828,12.7565,12.7769,360500.0
2008-09-29 15:25:00,37.53,37.55,37.21,37.35,393300.0,12.7735,12.7803,12.6646,12.7122,393300.0
2008-09-29 15:30:00,37.35,38.07,37.33,38.03,458300.0,12.7122,12.9573,12.7054,12.9437,458300.0
2008-09-29 15:35:00,38.01,39.4,37.95,39.4,683600.0,12.9369,13.41,12.9165,13.41,683600.0
2008-09-29 15:40:00,39.38,40.2,39.18,40.19,797800.0,13.4032,13.6823,13.3351,13.6789,797800.0
2008-09-29 15:45:00,40.19,40.22,39.98,40.08,889500.0,13.6789,13.6891,13.6074,13.6414,889500.0
2008-09-29 15:50:00,40.08,40.08,39.61,39.87,764300.0,13.6414,13.6414,13.4814,13.5699,764300.0
2008-09-29 15:55:00,39.87,39.88,39.42,39.62,579500.0,13.5699,13.5733,13.4168,13.4849,579500.0
2008-09-30 09:30:00,41.0,41.48,40.9,41.1,795200.0,13.9545,14.1179,13.9205,13.9886,795200.0
2008-09-30 09:35:00,41.11,41.36,40.82,41.19,451400.0,13.992,14.0771,13.8933,14.0192,451400.0
2008-09-30 09:40:00,41.18,41.68,41.15,41.51,603700.0,14.0158,14.186,14.0056,14.1281,603700.0
2008-09-30 09:45:00,41.5,42.24,41.33,41.59,714000.0,14.1247,14.3766,14.0669,14.1553,714000.0
2008-09-30 09:50:00,41.59,41.76,41.23,41.29,507000.0,14.1553,14.2132,14.0328,14.0532,507000.0
2008-09-30 09:55:00,41.29,41.64,41.23,41.62,395200.0,14.0532,14.1724,14.0328,14.1656,395200.0
2008-09-30 10:00:00,41.63,41.91,41.56,41.85,301900.0,14.169,14.2643,14.1451,14.2438,301900.0
2008-09-30 10:05:00,41.86,41.95,41.72,41.73,338200.0,14.2472,14.2779,14.1996,14.203,338200.0
2008-09-30 10:10:00,41.74,42.11,41.72,42.11,336300.0,14.2064,14.3323,14.1996,14.3323,336300.0
2008-09-30 10:15:00,42.11,42.33,42.05,42.31,370400.0,14.3323,14.4072,14.3119,14.4004,370400.0
2008-09-30 10:20:00,42.32,42.48,42.14,42.19,393600.0,14.4038,14.4583,14.3425,14.3596,393600.0
2008-09-30 10:25:00,42.2,42.25,41.85,41.85,270900.0,14.363,14.38,14.2438,14.2438,270900.0
2008-09-30 10:30:00,41.87,42.08,41.51,42.04,430200.0,14.2506,14.3221,14.1281,14.3085,430200.0
2008-09-30 10:35:00,42.04,42.29,41.93,42.22,382500.0,14.3085,14.3936,14.2711,14.3698,382500.0
2008-09-30 10:40:00,42.24,42.4,42.08,42.26,333100.0,14.3766,14.431,14.3221,14.3834,333100.0
2008-09-30 10:45:00,42.26,42.42,42.18,42.22,303100.0,14.3834,14.4378,14.3562,14.3698,303100.0
2008-09-30 10:50:00,42.21,42.26,41.95,42.02,197600.0,14.3664,14.3834,14.2779,14.3017,197600.0
2008-09-30 10:55:00,42.02,42.15,41.8,41.82,200700.0,14.3017,14.3459,14.2268,14.2336,200700.0
2008-09-30 11:00:00,41.81,41.82,41.48,41.61,318800.0,14.2302,14.2336,14.1179,14.1622,318800.0
2008-09-30 11:05:00,41.59,41.69,41.35,41.65,474000.0,14.1553,14.1894,14.0737,14.1758,474000.0
2008-09-30 11:10:00,41.65,41.71,41.56,41.61,240200.0,14.1758,14.1962,14.1451,14.1622,240200.0
2008-09-30 11:15:00,41.6,41.63,41.4,41.62,186900.0,14.1588,14.169,14.0907,14.1656,186900.0
2008-09-30 11:20:00,41.62,41.65,41.48,41.63,176100.0,14.1656,14.1758,14.1179,14.169,176100.0
2008-09-30 11:25:00,41.63,41.7,41.48,41.66,265500.0,14.169,14.1928,14.1179,14.1792,265500.0
2008-09-30 11:30:00,41.66,41.71,41.49,41.65,194400.0,14.1792,14.1962,14.1213,14.1758,194400.0
2008-09-30 11:35:00,41.65,41.84,41.56,41.83,186100.0,14.1758,14.2404,14.1451,14.237,186100.0
2008-09-30 11:40:00,41.83,41.95,41.74,41.95,255200.0,14.237,14.2779,14.2064,14.2779,255200.0
2008-09-30 11:45:00,41.95,42.22,41.9,42.2,230900.0,14.2779,14.3698,14.2609,14.363,230900.0
2008-09-30 11:50:00,42.17,42.25,42.01,42.04,288500.0,14.3528,14.38,14.2983,14.3085,288500.0
2008-09-30 11:55:00,42.04,42.17,42.03,42.13,244200.0,14.3085,14.3528,14.3051,14.3391,244200.0
2008-09-30 12:00:00,42.13,42.24,42.0,42.04,185700.0,14.3391,14.3766,14.2949,14.3085,185700.0
2008-09-30 12:05:00,42.04,42.22,42.03,42.15,232800.0,14.3085,14.3698,14.3051,14.3459,232800.0
2008-09-30 12:10:00,42.14,42.2,42.11,42.15,209200.0,14.3425,14.363,14.3323,14.3459,209200.0
2008-09-30 12:15:00,42.15,42.16,42.05,42.06,139200.0,14.3459,14.3494,14.3119,14.3153,139200.0
2008-09-30 12:20:00,42.06,42.15,42.06,42.12,194300.0,14.3153,14.3459,14.3153,14.3357,194300.0
2008-09-30 12:25:00,42.13,42.19,42.05,42.09,151900.0,14.3391,14.3596,14.3119,14.3255,151900.0
2008-09-30 12:30:00,42.09,42.37,42.07,42.33,278300.0,14.3255,14.4208,14.3187,14.4072,278300.0
2008-09-30 12:35:00,42.33,42.5,42.33,42.42,204200.0,14.4072,14.4651,14.4072,14.4378,204200.0
2008-09-30 12:40:00,42.42,42.62,42.41,42.54,203100.0,14.4378,14.5059,14.4344,14.4787,203100.0
2008-09-30 12:45:00,42.55,42.57,42.34,42.52,224100.0,14.4821,14.4889,14.4106,14.4719,224100.0
2008-09-30 12:50:00,42.51,42.93,42.46,42.86,240800.0,14.4685,14.6114,14.4515,14.5876,240800.0
2008-09-30 12:55:00,42.86,43.0,42.7,42.95,219600.0,14.5876,14.6352,14.5331,14.6182,219600.0
2008-09-30 13:00:00,42.95,42.96,42.67,42.7,146400.0,14.6182,14.6216,14.5229,14.5331,146400.0
2008-09-30 13:05:00,42.68,42.97,42.68,42.89,204100.0,14.5263,14.625,14.5263,14.5978,204100.0
2008-09-30 13:10:00,42.89,43.0,42.74,43.0,226600.0,14.5978,14.6352,14.5468,14.6352,226600.0
2008-09-30 13:15:00,43.0,43.09,42.85,43.03,318700.0,14.6352,14.6659,14.5842,14.6455,318700.0
2008-09-30 13:20:00,43.02,43.09,42.86,43.0,248400.0,14.6421,14.6659,14.5876,14.6352,248400.0
2008-09-30 13:25:00,42.99,43.09,42.91,43.09,262700.0,14.6318,14.6659,14.6046,14.6659,262700.0
2008-09-30 13:30:00,43.09,43.33,43.03,43.21,475900.0,14.6659,14.7476,14.6455,14.7067,475900.0
2008-09-30 13:35:00,43.21,43.41,43.14,43.19,332000.0,14.7067,14.7748,14.6829,14.6999,332000.0
2008-09-30 13:40:00,43.18,43.33,43.06,43.1,250300.0,14.6965,14.7476,14.6557,14.6693,250300.0
2008-09-30 13:45:00,43.1,43.28,43.07,43.24,202500.0,14.6693,14.7305,14.6591,14.7169,202500.0
2008-09-30 13:50:00,43.24,43.25,43.1,43.16,187000.0,14.7169,14.7203,14.6693,14.6897,187000.0
2008-09-30 13:55:00,43.16,43.18,43.02,43.13,178700.0,14.6897,14.6965,14.6421,14.6795,178700.0
2008-09-30 14:00:00,43.15,43.32,43.03,43.04,259900.0,14.6863,14.7442,14.6455,14.6489,259900.0
2008-09-30 14:05:00,43.04,43.25,43.02,43.11,202700.0,14.6489,14.7203,14.6421,14.6727,202700.0
2008-09-30 14:10:00,43.11,43.28,43.08,43.18,242200.0,14.6727,14.7305,14.6625,14.6965,242200.0
2008-09-30 14:15:00,43.19,43.26,43.1,43.2,220000.0,14.6999,14.7237,14.6693,14.7033,220000.0
2008-09-30 14:20:00,43.19,43.38,43.12,43.36,191200.0,14.6999,14.7646,14.6761,14.7578,191200.0
2008-09-30 14:25:00,43.37,43.51,43.33,43.46,410600.0,14.7612,14.8088,14.7476,14.7918,410600.0
2008-09-30 14:30:00,43.47,43.61,43.4,43.47,248100.0,14.7952,14.8429,14.7714,14.7952,248100.0
2008-09-30 14:35:00,43.48,43.49,43.31,43.33,162000.0,14.7986,14.802,14.7408,14.7476,162000.0
2008-09-30 14:40:00,43.34,43.44,43.15,43.35,158200.0,14.751,14.785,14.6863,14.7544,158200.0
2008-09-30 14:45:00,43.35,43.35,43.13,43.24,188900.0,14.7544,14.7544,14.6795,14.7169,188900.0
2008-09-30 14:50:00,43.24,43.32,43.08,43.22,247100.0,14.7169,14.7442,14.6625,14.7101,247100.0
2008-09-30 14:55:00,43.23,43.25,43.04,43.05,222000.0,14.7135,14.7203,14.6489,14.6523,222000.0
2008-09-30 15:00:00,43.05,43.14,42.97,43.08,294500.0,14.6523,14.6829,14.625,14.6625,294500.0
2008-09-30 15:05:00,43.07,43.24,43.03,43.14,239000.0,14.6591,14.7169,14.6455,14.6829,239000.0
2008-09-30 15:10:00,43.14,43.15,42.88,42.89,292700.0,14.6829,14.6863,14.5944,14.5978,292700.0
2008-09-30 15:15:00,42.89,42.97,42.69,42.72,321100.0,14.5978,14.625,14.5297,14.54,321100.0
2008-09-30 15:20:00,42.73,43.05,42.7,43.02,440200.0,14.5434,14.6523,14.5331,14.6421,440200.0
2008-09-30 15:25:00,43.02,43.13,42.85,43.04,321000.0,14.6421,14.6795,14.5842,14.6489,321000.0
2008-09-30 15:30:00,43.04,43.15,42.96,42.99,412200.0,14.6489,14.6863,14.6216,14.6318,412200.0
2008-09-30 15:35:00,43.0,43.24,42.9,43.24,395600.0,14.6352,14.7169,14.6012,14.7169,395600.0
2008-09-30 15:40:00,43.24,43.64,43.23,43.64,537900.0,14.7169,14.8531,14.7135,14.8531,537900.0
2008-09-30 15:45:00,43.64,43.84,43.58,43.73,612700.0,14.8531,14.9211,14.8327,14.8837,612700.0
2008-09-30 15:50:00,43.72,43.86,43.6,43.85,777500.0,14.8803,14.928,14.8395,14.9246,777500.0
2008-09-30 15:55:00,43.85,43.96,43.72,43.75,908500.0,14.9246,14.962,14.8803,14.8905,908500.0
2008-10-01 09:30:00,43.75,43.9,43.11,43.12,484300.0,14.8905,14.9416,14.6727,14.6761,484300.0
2008-10-01 09:35:00,43.11,43.17,42.65,42.78,647700.0,14.6727,14.6931,14.5161,14.5604,647700.0
2008-10-01 09:40:00,42.77,43.45,42.74,43.16,400600.0,14.557,14.7884,14.5468,14.6897,400600.0
2008-10-01 09:45:00,43.15,43.43,42.94,43.06,354500.0,14.6863,14.7816,14.6148,14.6557,354500.0
2008-10-01 09:50:00,43.06,43.06,42.8,42.97,417400.0,14.6557,14.6557,14.5672,14.625,417400.0
2008-10-01 09:55:00,42.97,43.32,42.9,43.23,337300.0,14.625,14.7442,14.6012,14.7135,337300.0
2008-10-01 10:00:00,43.25,43.25,42.04,42.1,655400.0,14.7203,14.7203,14.3085,14.3289,655400.0
2008-10-01 10:05:00,42.1,42.55,42.04,42.29,511600.0,14.3289,14.4821,14.3085,14.3936,511600.0
2008-10-01 10:10:00,42.3,42.55,42.06,42.46,411500.0,14.397,14.4821,14.3153,14.4515,411500.0
2008-10-01 10:15:00,42.46,42.57,42.15,42.52,329100.0,14.4515,14.4889,14.3459,14.4719,329100.0
2008-10-01 10:20:00,42.54,42.66,42.29,42.36,319400.0,14.4787,14.5195,14.3936,14.4174,319400.0
2008-10-01 10:25:00,42.37,42.37,42.07,42.1,386200.0,14.4208,14.4208,14.3187,14.3289,386200.0
2008-10-01 10:30:00,42.1,42.16,41.6,41.91,668100.0,14.3289,14.3494,14.1588,14.2643,668100.0
2008-10-01 10:35:00,41.92,41.92,41.5,41.55,393600.0,14.2677,14.2677,14.1247,14.1417,393600.0
2008-10-01 10:40:00,41.52,42.01,41.5,41.86,371000.0,14.1315,14.2983,14.1247,14.2472,371000.0
2008-10-01 10:45:00,41.86,42.01,41.41,41.43,312500.0,14.2472,14.2983,14.0941,14.1009,312500.0
2008-10-01 10:50:00,41.44,41.44,40.69,41.17,608800.0,14.1043,14.1043,13.849,14.0124,608800.0
2008-10-01 10:55:00,41.19,41.39,41.1,41.27,238700.0,14.0192,14.0873,13.9886,14.0464,238700.0
2008-10-01 11:00:00,41.28,41.43,41.06,41.06,227500.0,14.0498,14.1009,13.975,13.975,227500.0
2008-10-01 11:05:00,41.05,41.14,40.88,40.92,185800.0,13.9716,14.0022,13.9137,13.9273,185800.0
2008-10-01 11:10:00,40.91,41.15,40.89,41.12,200500.0,13.9239,14.0056,13.9171,13.9954,200500.0
2008-10-01 11:15:00,41.12,41.28,40.93,41.28,183400.0,13.9954,14.0498,13.9307,14.0498,183400.0
2008-10-01 11:20:00,41.28,41.53,41.26,41.51,345600.0,14.0498,14.1349,14.043,14.1281,345600.0
2008-10-01 11:25:00,41.52,41.88,41.5,41.8,216700.0,14.1315,14.2541,14.1247,14.2268,216700.0
2008-10-01 11:30:00,41.81,41.85,41.37,41.37,250100.0,14.2302,14.2438,14.0805,14.0805,250100.0
2008-10-01 11:35:00,41.39,41.9,41.38,41.87,208300.0,14.0873,14.2609,14.0839,14.2506,208300.0
2008-10-01 11:40:00,41.87,42.04,41.77,41.99,336600.0,14.2506,14.3085,14.2166,14.2915,336600.0
2008-10-01 11:45:00,41.99,42.13,41.84,42.02,364500.0,14.2915,14.3391,14.2404,14.3017,364500.0
2008-10-01 11:50:00,42.03,42.16,41.95,42.15,178600.0,14.3051,14.3494,14.2779,14.3459,178600.0
2008-10-01 11:55:00,42.15,42.16,41.94,41.97,225200.0,14.3459,14.3494,14.2745,14.2847,225200.0
2008-10-01 12:00:00,41.97,42.07,41.65,41.75,216200.0,14.2847,14.3187,14.1758,14.2098,216200.0
2008-10-01 12:05:00,41.75,42.01,41.66,42.01,108100.0,14.2098,14.2983,14.1792,14.2983,108100.0
2008-10-01 12:10:00,42.02,42.1,41.88,42.01,251700.0,14.3017,14.3289,14.2541,14.2983,251700.0
2008-10-01 12:15:00,42.02,42.33,42.02,42.23,320300.0,14.3017,14.4072,14.3017,14.3732,320300.0
2008-10-01 12:20:00,42.23,42.31,42.11,42.31,216900.0,14.3732,14.4004,14.3323,14.4004,216900.0
2008-10-01 12:25:00,42.3,42.42,42.27,42.42,250200.0,14.397,14.4378,14.3868,14.4378,250200.0
2008-10-01 12:30:00,42.43,42.94,42.41,42.88,296500.0,14.4412,14.6148,14.4344,14.5944,296500.0
2008-10-01 12:35:00,42.88,43.07,42.82,42.85,201200.0,14.5944,14.6591,14.574,14.5842,201200.0
2008-10-01 12:40:00,42.86,43.02,42.69,42.69,317900.0,14.5876,14.6421,14.5297,14.5297,317900.0
2008-10-01 12:45:00,42.7,43.1,42.7,43.1,237900.0,14.5331,14.6693,14.5331,14.6693,237900.0
2008-10-01 12:50:00,43.1,43.67,43.08,43.41,419700.0,14.6693,14.8633,14.6625,14.7748,419700.0
2008-10-01 12:55:00,43.39,43.49,43.12,43.14,265400.0,14.768,14.802,14.6761,14.6829,265400.0
2008-10-01 13:00:00,43.15,43.15,42.5,42.71,230900.0,14.6863,14.6863,14.4651,14.5365,230900.0
2008-10-01 13:05:00,42.71,42.92,42.61,42.82,333600.0,14.5365,14.608,14.5025,14.574,333600.0
2008-10-01 13:10:00,42.83,43.08,42.73,42.73,170800.0,14.5774,14.6625,14.5434,14.5434,170800.0
2008-10-01 13:15:00,42.72,42.96,42.66,42.67,181600.0,14.54,14.6216,14.5195,14.5229,181600.0
2008-10-01 13:20:00,42.66,42.84,42.54,42.74,218200.0,14.5195,14.5808,14.4787,14.5468,218200.0
2008-10-01 13:25:00,42.74,42.86,42.42,42.5,200500.0,14.5468,14.5876,14.4378,14.4651,200500.0
2008-10-01 13:30:00,42.49,42.52,41.97,42.19,285400.0,14.4617,14.4719,14.2847,14.3596,285400.0
2008-10-01 13:35:00,42.18,42.57,42.17,42.53,205100.0,14.3562,14.4889,14.3528,14.4753,205100.0
2008-10-01 13:40:00,42.55,43.0,42.13,43.0,361000.0,14.4821,14.6352,14.3391,14.6352,361000.0
2008-10-01 13:45:00,43.0,43.13,42.43,42.59,552400.0,14.6352,14.6795,14.4412,14.4957,552400.0
2008-10-01 13:50:00,42.58,43.29,42.5,43.11,485500.0,14.4923,14.734,14.4651,14.6727,485500.0
2008-10-01 13:55:00,43.11,43.15,42.54,42.67,304400.0,14.6727,14.6863,14.4787,14.5229,304400.0
2008-10-01 14:00:00,42.65,42.91,42.47,42.79,328000.0,14.5161,14.6046,14.4549,14.5638,328000.0
2008-10-01 14:05:00,42.81,43.07,42.71,42.99,385200.0,14.5706,14.6591,14.5365,14.6318,385200.0
2008-10-01 14:10:00,42.99,43.1,42.79,43.05,227200.0,14.6318,14.6693,14.5638,14.6523,227200.0
2008-10-01 14:15:00,43.05,43.34,42.97,43.25,311000.0,14.6523,14.751,14.625,14.7203,311000.0
2008-10-01 14:20:00,43.24,43.46,43.1,43.28,330400.0,14.7169,14.7918,14.6693,14.7305,330400.0
2008-10-01 14:25:00,43.29,43.31,43.06,43.18,260700.0,14.734,14.7408,14.6557,14.6965,260700.0
2008-10-01 14:30:00,43.18,43.2,42.95,43.02,185200.0,14.6965,14.7033,14.6182,14.6421,185200.0
2008-10-01 14:35:00,43.02,43.33,42.93,43.33,201500.0,14.6421,14.7476,14.6114,14.7476,201500.0
2008-10-01 14:40:00,43.33,43.42,43.14,43.38,271100.0,14.7476,14.7782,14.6829,14.7646,271100.0
2008-10-01 14:45:00,43.38,43.6,43.22,43.55,206100.0,14.7646,14.8395,14.7101,14.8224,206100.0
2008-10-01 14:50:00,43.55,43.81,43.4,43.74,320400.0,14.8224,14.9109,14.7714,14.8871,320400.0
2008-10-01 14:55:00,43.73,43.78,43.37,43.54,266000.0,14.8837,14.9007,14.7612,14.819,266000.0
2008-10-01 15:00:00,43.54,43.63,43.39,43.47,249200.0,14.819,14.8497,14.768,14.7952,249200.0
2008-10-01 15:05:00,43.45,43.73,43.42,43.65,256100.0,14.7884,14.8837,14.7782,14.8565,256100.0
2008-10-01 15:10:00,43.65,43.79,43.42,43.44,372700.0,14.8565,14.9041,14.7782,14.785,372700.0
2008-10-01 15:15:00,43.45,43.56,43.19,43.46,365600.0,14.7884,14.8258,14.6999,14.7918,365600.0
2008-10-01 15:20:00,43.47,43.48,43.29,43.44,343100.0,14.7952,14.7986,14.734,14.785,343100.0
2008-10-01 15:25:00,43.45,43.55,43.35,43.4,348400.0,14.7884,14.8224,14.7544,14.7714,348400.0
2008-10-01 15:30:00,43.4,43.55,43.3,43.44,303400.0,14.7714,14.8224,14.7374,14.785,303400.0
2008-10-01 15:35:00,43.44,43.47,43.26,43.29,316400.0,14.785,14.7952,14.7237,14.734,316400.0
2008-10-01 15:40:00,43.32,43.54,43.29,43.52,366200.0,14.7442,14.819,14.734,14.8122,366200.0
2008-10-01 15:45:00,43.51,43.55,43.31,43.31,298300.0,14.8088,14.8224,14.7408,14.7408,298300.0
2008-10-01 15:50:00,43.31,43.36,43.25,43.32,377900.0,14.7408,14.7578,14.7203,14.7442,377900.0
2008-10-01 15:55:00,43.32,43.42,43.2,43.34,469400.0,14.7442,14.7782,14.7033,14.751,469400.0
2008-10-02 09:30:00,41.47,41.47,40.52,40.7,520500.0,14.1145,14.1145,13.7912,13.8524,520500.0
2008-10-02 09:35:00,40.72,40.76,40.0,40.03,667000.0,13.8592,13.8729,13.6142,13.6244,667000.0
2008-10-02 09:40:00,40.03,40.38,39.87,40.03,574000.0,13.6244,13.7435,13.5699,13.6244,574000.0
2008-10-02 09:45:00,40.04,40.1,39.83,39.93,483900.0,13.6278,13.6482,13.5563,13.5904,483900.0
2008-10-02 09:50:00,39.92,39.95,39.55,39.62,713600.0,13.587,13.5972,13.461,13.4849,713600.0
2008-10-02 09:55:00,39.62,39.79,39.42,39.48,553300.0,13.4849,13.5427,13.4168,13.4372,553300.0
2008-10-02 10:00:00,39.48,39.56,39.32,39.35,333800.0,13.4372,13.4644,13.3827,13.393,333800.0
2008-10-02 10:05:00,39.34,39.63,38.86,39.62,553500.0,13.3896,13.4883,13.2262,13.4849,553500.0
2008-10-02 10:10:00,39.62,40.38,39.4,40.37,516300.0,13.4849,13.7435,13.41,13.7401,516300.0
2008-10-02 10:15:00,40.38,40.41,40.04,40.07,363700.0,13.7435,13.7537,13.6278,13.638,363700.0
2008-10-02 10:20:00,40.06,40.09,39.84,40.0,523400.0,13.6346,13.6448,13.5597,13.6142,523400.0
2008-10-02 10:25:00,40.0,40.4,39.99,40.32,313900.0,13.6142,13.7503,13.6108,13.7231,313900.0
2008-10-02 10:30:00,40.31,40.36,39.98,40.1,282000.0,13.7197,13.7367,13.6074,13.6482,282000.0
2008-10-02 10:35:00,40.1,40.12,39.93,40.08,453500.0,13.6482,13.655,13.5904,13.6414,453500.0
2008-10-02 10:40:00,40.08,40.14,39.88,40.0,367600.0,13.6414,13.6618,13.5733,13.6142,367600.0
2008-10-02 10:45:00,40.02,40.11,39.88,39.88,332400.0,13.621,13.6516,13.5733,13.5733,332400.0
2008-10-02 10:50:00,39.88,39.94,39.75,39.81,358400.0,13.5733,13.5938,13.5291,13.5495,358400.0
2008-10-02 10:55:00,39.8,39.97,39.75,39.79,304500.0,13.5461,13.604,13.5291,13.5427,304500.0
2008-10-02 11:00:00,39.79,39.85,39.59,39.59,453900.0,13.5427,13.5631,13.4746,13.4746,453900.0
2008-10-02 11:05:00,39.6,39.67,38.91,39.0,556900.0,13.478,13.5019,13.2432,13.2738,556900.0
2008-10-02 11:10:00,39.01,39.38,38.92,39.2,598100.0,13.2772,13.4032,13.2466,13.3419,598100.0
2008-10-02 11:15:00,39.2,39.43,39.05,39.41,301900.0,13.3419,13.4202,13.2908,13.4134,301900.0
2008-10-02 11:20:00,39.42,39.61,39.42,39.58,195200.0,13.4168,13.4814,13.4168,13.4712,195200.0
2008-10-02 11:25:00,39.59,39.69,39.29,39.29,138700.0,13.4746,13.5087,13.3725,13.3725,138700.0
2008-10-02 11:30:00,39.29,39.33,39.0,39.2,231700.0,13.3725,13.3861,13.2738,13.3419,231700.0
2008-10-02 11:35:00,39.2,39.6,39.16,39.42,264600.0,13.3419,13.478,13.3283,13.4168,264600.0
2008-10-02 11:40:00,39.42,39.6,39.3,39.59,332900.0,13.4168,13.478,13.3759,13.4746,332900.0
2008-10-02 11:45:00,39.58,39.85,39.57,39.76,208100.0,13.4712,13.5631,13.4678,13.5325,208100.0
2008-10-02 11:50:00,39.78,39.8,39.6,39.76,368400.0,13.5393,13.5461,13.478,13.5325,368400.0
2008-10-02 11:55:00,39.75,39.81,39.68,39.71,413800.0,13.5291,13.5495,13.5053,13.5155,413800.0
2008-10-02 12:00:00,39.73,39.78,39.51,39.54,243600.0,13.5223,13.5393,13.4474,13.4576,243600.0
2008-10-02 12:05:00,39.55,39.59,39.37,39.53,312300.0,13.461,13.4746,13.3998,13.4542,312300.0
2008-10-02 12:10:00,39.52,39.56,39.32,39.45,275200.0,13.4508,13.4644,13.3827,13.427,275200.0
2008-10-02 12:15:00,39.45,39.55,39.44,39.48,277300.0,13.427,13.461,13.4236,13.4372,277300.0
2008-10-02 12:20:00,39.47,39.48,39.01,39.02,415000.0,13.4338,13.4372,13.2772,13.2806,415000.0
2008-10-02 12:25:00,39.01,39.07,38.74,38.75,437300.0,13.2772,13.2977,13.1853,13.1887,437300.0
2008-10-02 12:30:00,38.74,38.9,38.33,38.5,711200.0,13.1853,13.2398,13.0458,13.1037,711200.0
2008-10-02 12:35:00,38.5,38.63,38.4,38.41,285300.0,13.1037,13.1479,13.0696,13.073,285300.0
2008-10-02 12:40:00,38.4,38.63,38.36,38.4,239600.0,13.0696,13.1479,13.056,13.0696,239600.0
2008-10-02 12:45:00,38.4,38.47,38.2,38.31,334900.0,13.0696,13.0934,13.0015,13.039,334900.0
2008-10-02 12:50:00,38.31,38.57,38.27,38.51,394600.0,13.039,13.1275,13.0254,13.1071,394600.0
2008-10-02 12:55:00,38.51,38.65,38.37,38.5,333100.0,13.1071,13.1547,13.0594,13.1037,333100.0
2008-10-02 13:00:00,38.51,38.51,38.12,38.12,232800.0,13.1071,13.1071,12.9743,12.9743,232800.0
2008-10-02 13:05:00,38.12,38.14,37.68,37.69,422400.0,12.9743,12.9811,12.8246,12.828,422400.0
2008-10-02 13:10:00,37.68,37.78,37.36,37.51,472500.0,12.8246,12.8586,12.7156,12.7667,472500.0
2008-10-02 13:15:00,37.51,37.64,37.36,37.57,265100.0,12.7667,12.8109,12.7156,12.7871,265100.0
2008-10-02 13:20:00,37.58,37.85,37.57,37.82,359300.0,12.7905,12.8824,12.7871,12.8722,359300.0
2008-10-02 13:25:00,37.8,38.01,37.8,37.89,272600.0,12.8654,12.9369,12.8654,12.896,272600.0
2008-10-02 13:30:00,37.89,38.07,37.8,37.8,240200.0,12.896,12.9573,12.8654,12.8654,240200.0
2008-10-02 13:35:00,37.8,37.85,37.72,37.8,422000.0,12.8654,12.8824,12.8382,12.8654,422000.0
2008-10-02 13:40:00,37.8,38.04,37.64,38.02,418400.0,12.8654,12.9471,12.8109,12.9403,418400.0
2008-10-02 13:45:00,38.05,38.28,37.88,38.05,412100.0,12.9505,13.0288,12.8926,12.9505,412100.0
2008-10-02 13:50:00,38.04,38.07,37.51,37.61,418400.0,12.9471,12.9573,12.7667,12.8007,418400.0
2008-10-02 13:55:00,37.61,37.89,37.53,37.83,489200.0,12.8007,12.896,12.7735,12.8756,489200.0
2008-10-02 14:00:00,37.83,37.89,37.64,37.66,678500.0,12.8756,12.896,12.8109,12.8178,678500.0
2008-10-02 14:05:00,37.66,37.88,37.62,37.73,568200.0,12.8178,12.8926,12.8041,12.8416,568200.0
2008-10-02 14:10:00,37.73,37.89,37.65,37.67,324000.0,12.8416,12.896,12.8144,12.8212,324000.0
2008-10-02 14:15:00,37.67,37.69,37.52,37.65,437700.0,12.8212,12.828,12.7701,12.8144,437700.0
2008-10-02 14:20:00,37.65,37.79,37.52,37.72,462400.0,12.8144,12.862,12.7701,12.8382,462400.0
2008-10-02 14:25:00,37.71,37.77,37.55,37.59,497200.0,12.8348,12.8552,12.7803,12.7939,497200.0
2008-10-02 14:30:00,37.6,37.67,37.29,37.31,363000.0,12.7973,12.8212,12.6918,12.6986,363000.0
2008-10-02 14:35:00,37.31,37.49,37.01,37.05,495500.0,12.6986,12.7599,12.5965,12.6101,495500.0
2008-10-02 14:40:00,37.04,37.23,37.04,37.21,375200.0,12.6067,12.6714,12.6067,12.6646,375200.0
2008-10-02 14:45:00,37.22,37.71,37.18,37.7,439000.0,12.668,12.8348,12.6544,12.8314,439000.0
2008-10-02 14:50:00,37.69,37.69,37.4,37.4,281500.0,12.828,12.828,12.7293,12.7293,281500.0
2008-10-02 14:55:00,37.4,37.8,37.39,37.8,436400.0,12.7293,12.8654,12.7259,12.8654,436400.0
2008-10-02 15:00:00,37.81,37.88,37.54,37.64,351500.0,12.8688,12.8926,12.7769,12.8109,351500.0
2008-10-02 15:05:00,37.65,38.16,37.64,38.06,592800.0,12.8144,12.9879,12.8109,12.9539,592800.0
2008-10-02 15:10:00,38.06,38.18,37.97,37.99,521600.0,12.9539,12.9947,12.9233,12.9301,521600.0
2008-10-02 15:15:00,38.0,38.08,37.92,38.0,717000.0,12.9335,12.9607,12.9062,12.9335,717000.0
2008-10-02 15:20:00,38.0,38.18,37.96,38.1,694900.0,12.9335,12.9947,12.9199,12.9675,694900.0
2008-10-02 15:25:00,38.1,38.26,37.99,38.09,518200.0,12.9675,13.022,12.9301,12.9641,518200.0
2008-10-02 15:30:00,38.08,38.42,37.89,38.38,730300.0,12.9607,13.0764,12.896,13.0628,730300.0
2008-10-02 15:35:00,38.39,38.47,37.98,38.0,587400.0,13.0662,13.0934,12.9267,12.9335,587400.0
2008-10-02 15:40:00,38.0,38.11,37.95,38.0,894500.0,12.9335,12.9709,12.9165,12.9335,894500.0
2008-10-02 15:45:00,38.0,38.31,37.96,38.16,713900.0,12.9335,13.039,12.9199,12.9879,713900.0
2008-10-02 15:50:00,38.16,38.24,38.05,38.19,825000.0,12.9879,13.0152,12.9505,12.9981,825000.0
2008-10-02 15:55:00,38.19,38.29,37.92,38.06,1045300.0,12.9981,13.0322,12.9062,12.9539,1045300.0
2008-10-03 09:30:00,39.12,39.5,39.0,39.46,394200.0,13.3147,13.444,13.2738,13.4304,394200.0
2008-10-03 09:35:00,39.44,39.95,39.39,39.64,552900.0,13.4236,13.5972,13.4066,13.4917,552900.0
2008-10-03 09:40:00,39.64,40.14,39.64,39.82,466900.0,13.4917,13.6618,13.4917,13.5529,466900.0
2008-10-03 09:45:00,39.83,39.93,39.5,39.7,595700.0,13.5563,13.5904,13.444,13.5121,595700.0
2008-10-03 09:50:00,39.7,40.11,39.5,40.02,475300.0,13.5121,13.6516,13.444,13.621,475300.0
2008-10-03 09:55:00,40.03,40.14,39.89,40.08,450600.0,13.6244,13.6618,13.5767,13.6414,450600.0
2008-10-03 10:00:00,40.09,40.25,40.01,40.13,471000.0,13.6448,13.6993,13.6176,13.6584,471000.0
2008-10-03 10:05:00,40.13,40.2,40.0,40.02,386700.0,13.6584,13.6823,13.6142,13.621,386700.0
2008-10-03 10:10:00,40.02,40.11,39.55,40.02,519000.0,13.621,13.6516,13.461,13.621,519000.0
2008-10-03 10:15:00,40.04,40.31,40.04,40.29,480200.0,13.6278,13.7197,13.6278,13.7129,480200.0
2008-10-03 10:20:00,40.29,40.36,40.06,40.15,327000.0,13.7129,13.7367,13.6346,13.6652,327000.0
2008-10-03 10:25:00,40.14,40.32,40.05,40.25,309300.0,13.6618,13.7231,13.6312,13.6993,309300.0
2008-10-03 10:30:00,40.24,40.58,40.15,40.57,546600.0,13.6959,13.8116,13.6652,13.8082,546600.0
2008-10-03 10:35:00,40.57,40.7,40.27,40.59,393300.0,13.8082,13.8524,13.7061,13.815,393300.0
2008-10-03 10:40:00,40.59,40.69,40.35,40.45,246500.0,13.815,13.849,13.7333,13.7673,246500.0
2008-10-03 10:45:00,40.45,40.78,40.45,40.77,269600.0,13.7673,13.8797,13.7673,13.8763,269600.0
2008-10-03 10:50:00,40.78,41.05,40.67,41.01,288900.0,13.8797,13.9716,13.8422,13.9579,288900.0
2008-10-03 10:55:00,41.02,41.05,40.7,41.03,423300.0,13.9613,13.9716,13.8524,13.9648,423300.0
2008-10-03 11:00:00,41.03,41.33,41.02,41.23,391300.0,13.9648,14.0669,13.9613,14.0328,391300.0
2008-10-03 11:05:00,41.23,41.49,41.16,41.38,312300.0,14.0328,14.1213,14.009,14.0839,312300.0
2008-10-03 11:10:00,41.39,41.56,41.25,41.26,392900.0,14.0873,14.1451,14.0396,14.043,392900.0
2008-10-03 11:15:00,41.26,41.46,40.99,40.99,274300.0,14.043,14.1111,13.9511,13.9511,274300.0
2008-10-03 11:20:00,40.99,41.02,40.77,40.89,251500.0,13.9511,13.9613,13.8763,13.9171,251500.0
2008-10-03 11:25:00,40.89,40.96,40.71,40.75,246700.0,13.9171,13.9409,13.8558,13.8695,246700.0
2008-10-03 11:30:00,40.75,41.07,40.75,41.03,262600.0,13.8695,13.9784,13.8695,13.9648,262600.0
2008-10-03 11:35:00,41.04,41.2,40.91,41.0,284900.0,13.9682,14.0226,13.9239,13.9545,284900.0
2008-10-03 11:40:00,41.0,41.06,40.78,40.81,312800.0,13.9545,13.975,13.8797,13.8899,312800.0
2008-10-03 11:45:00,40.81,40.83,40.49,40.53,303000.0,13.8899,13.8967,13.781,13.7946,303000.0
2008-10-03 11:50:00,40.52,40.52,40.29,40.37,313800.0,13.7912,13.7912,13.7129,13.7401,313800.0
2008-10-03 11:55:00,40.36,40.84,40.36,40.84,310200.0,13.7367,13.9001,13.7367,13.9001,310200.0
2008-10-03 12:00:00,40.84,40.98,40.8,40.87,227900.0,13.9001,13.9477,13.8865,13.9103,227900.0
2008-10-03 12:05:00,40.85,40.85,40.52,40.6,228200.0,13.9035,13.9035,13.7912,13.8184,228200.0
2008-10-03 12:10:00,40.61,40.78,40.5,40.56,150900.0,13.8218,13.8797,13.7844,13.8048,150900.0
2008-10-03 12:15:00,40.55,40.66,40.3,40.44,229300.0,13.8014,13.8388,13.7163,13.7639,229300.0
2008-10-03 12:20:00,40.44,40.46,40.1,40.3,253600.0,13.7639,13.7707,13.6482,13.7163,253600.0
2008-10-03 12:25:00,40.3,40.37,40.15,40.36,186500.0,13.7163,13.7401,13.6652,13.7367,186500.0
2008-10-03 12:30:00,40.36,40.42,40.22,40.39,162500.0,13.7367,13.7571,13.6891,13.7469,162500.0
2008-10-03 12:35:00,40.39,40.44,40.16,40.42,211400.0,13.7469,13.7639,13.6686,13.7571,211400.0
2008-10-03 12:40:00,40.43,40.6,40.34,40.43,248100.0,13.7605,13.8184,13.7299,13.7605,248100.0
2008-10-03 12:45:00,40.44,40.6,40.33,40.56,305600.0,13.7639,13.8184,13.7265,13.8048,305600.0
2008-10-03 12:50:00,40.54,40.62,40.37,40.6,212300.0,13.798,13.8252,13.7401,13.8184,212300.0
2008-10-03 12:55:00,40.6,40.73,40.51,40.71,264300.0,13.8184,13.8626,13.7878,13.8558,264300.0
2008-10-03 13:00:00,40.71,40.83,40.61,40.73,328800.0,13.8558,13.8967,13.8218,13.8626,328800.0
2008-10-03 13:05:00,40.73,41.34,40.69,41.33,420300.0,13.8626,14.0703,13.849,14.0669,420300.0
2008-10-03 13:10:00,41.31,41.38,40.58,41.03,443200.0,14.0601,14.0839,13.8116,13.9648,443200.0
2008-10-03 13:15:00,41.03,41.13,40.66,40.93,331000.0,13.9648,13.9988,13.8388,13.9307,331000.0
2008-10-03 13:20:00,40.93,41.13,39.99,40.1,496400.0,13.9307,13.9988,13.6108,13.6482,496400.0
2008-10-03 13:25:00,40.08,40.39,39.12,39.44,577000.0,13.6414,13.7469,13.3147,13.4236,577000.0
2008-10-03 13:30:00,39.44,39.66,38.9,38.99,445600.0,13.4236,13.4985,13.2398,13.2704,445600.0
2008-10-03 13:35:00,38.96,39.37,38.83,39.13,590500.0,13.2602,13.3998,13.216,13.3181,590500.0
2008-10-03 13:40:00,39.13,39.34,38.33,38.41,597000.0,13.3181,13.3896,13.0458,13.073,597000.0
2008-10-03 13:45:00,38.43,38.93,38.26,38.84,425100.0,13.0798,13.25,13.022,13.2194,425100.0
2008-10-03 13:50:00,38.83,39.39,38.73,38.76,487400.0,13.216,13.4066,13.1819,13.1921,487400.0
2008-10-03 13:55:00,38.75,39.15,38.68,38.99,357700.0,13.1887,13.3249,13.1649,13.2704,357700.0
2008-10-03 14:00:00,39.0,39.07,38.55,38.83,340900.0,13.2738,13.2977,13.1207,13.216,340900.0
2008-10-03 14:05:00,38.82,39.06,38.79,38.94,335000.0,13.2126,13.2943,13.2024,13.2534,335000.0
2008-10-03 14:10:00,38.94,39.51,38.89,39.29,376300.0,13.2534,13.4474,13.2364,13.3725,376300.0
2008-10-03 14:15:00,39.29,39.31,38.61,38.75,436600.0,13.3725,13.3793,13.1411,13.1887,436600.0
2008-10-03 14:20:00,38.73,38.78,38.36,38.51,282100.0,13.1819,13.199,13.056,13.1071,282100.0
2008-10-03 14:25:00,38.5,38.54,37.5,37.59,426100.0,13.1037,13.1173,12.7633,12.7939,426100.0
2008-10-03 14:30:00,37.59,37.89,37.0,37.05,413800.0,12.7939,12.896,12.5931,12.6101,413800.0
2008-10-03 14:35:00,37.05,37.94,36.97,37.72,403100.0,12.6101,12.9131,12.5829,12.8382,403100.0
2008-10-03 14:40:00,37.75,37.96,37.64,37.74,325400.0,12.8484,12.9199,12.8109,12.845,325400.0
2008-10-03 14:45:00,37.74,37.77,37.15,37.49,303600.0,12.845,12.8552,12.6442,12.7599,303600.0
2008-10-03 14:50:00,37.51,37.89,37.37,37.81,184300.0,12.7667,12.896,12.7191,12.8688,184300.0
2008-10-03 14:55:00,37.83,38.24,37.47,38.19,336700.0,12.8756,13.0152,12.7531,12.9981,336700.0
2008-10-03 15:00:00,38.19,38.47,38.04,38.23,316900.0,12.9981,13.0934,12.9471,13.0118,316900.0
2008-10-03 15:05:00,38.23,38.39,37.88,37.92,376100.0,13.0118,13.0662,12.8926,12.9062,376100.0
2008-10-03 15:10:00,37.92,38.1,37.78,37.89,221300.0,12.9062,12.9675,12.8586,12.896,221300.0
2008-10-03 15:15:00,37.89,38.15,37.72,37.77,249900.0,12.896,12.9845,12.8382,12.8552,249900.0
2008-10-03 15:20:00,37.77,37.98,37.57,37.66,278300.0,12.8552,12.9267,12.7871,12.8178,278300.0
2008-10-03 15:25:00,37.66,37.67,37.36,37.46,376500.0,12.8178,12.8212,12.7156,12.7497,376500.0
2008-10-03 15:30:00,37.45,37.88,37.45,37.59,374900.0,12.7463,12.8926,12.7463,12.7939,374900.0
2008-10-03 15:35:00,37.6,37.75,37.45,37.53,274700.0,12.7973,12.8484,12.7463,12.7735,274700.0
2008-10-03 15:40:00,37.51,37.51,36.75,36.75,445000.0,12.7667,12.7667,12.508,12.508,445000.0
2008-10-03 15:45:00,36.75,36.91,36.6,36.63,540700.0,12.508,12.5625,12.457,12.4672,540700.0
2008-10-03 15:50:00,36.64,36.85,36.6,36.72,511400.0,12.4706,12.5421,12.457,12.4978,511400.0
2008-10-03 15:55:00,36.72,37.06,36.69,36.82,616200.0,12.4978,12.6135,12.4876,12.5319,616200.0
2008-10-06 09:30:00,32.81,32.99,31.01,31.95,1650000.0,11.167,11.2283,10.5544,10.8743,1650000.0
2008-10-06 09:35:00,31.97,32.56,31.93,32.36,682300.0,10.8811,11.0819,10.8675,11.0139,682300.0
2008-10-06 09:40:00,32.38,32.53,32.1,32.26,765600.0,11.0207,11.0717,10.9254,10.9798,765600.0
2008-10-06 09:45:00,32.25,32.98,31.61,31.77,900400.0,10.9764,11.2249,10.7586,10.8131,900400.0
2008-10-06 09:50:00,31.77,32.13,31.6,31.74,713000.0,10.8131,10.9356,10.7552,10.8029,713000.0
2008-10-06 09:55:00,31.72,31.75,31.17,31.34,691900.0,10.796,10.8063,10.6089,10.6667,691900.0
2008-10-06 10:00:00,31.31,31.58,31.13,31.3,703700.0,10.6565,10.7484,10.5952,10.6531,703700.0
2008-10-06 10:05:00,31.29,31.51,31.05,31.27,778300.0,10.6497,10.7246,10.568,10.6429,778300.0
2008-10-06 10:10:00,31.27,31.43,31.05,31.05,601600.0,10.6429,10.6973,10.568,10.568,601600.0
2008-10-06 10:15:00,31.05,31.17,30.75,30.75,588600.0,10.568,10.6089,10.4659,10.4659,588600.0
2008-10-06 10:20:00,30.76,30.85,30.33,30.63,888500.0,10.4693,10.4999,10.323,10.4251,888500.0
2008-10-06 10:25:00,30.64,30.95,30.21,30.41,779400.0,10.4285,10.534,10.2821,10.3502,779400.0
2008-10-06 10:30:00,30.42,30.48,29.96,30.09,800100.0,10.3536,10.374,10.197,10.2413,800100.0
2008-10-06 10:35:00,30.08,30.1,29.35,29.38,781500.0,10.2379,10.2447,9.9894,9.9996,781500.0
2008-10-06 10:40:00,29.38,29.57,28.18,28.43,854100.0,9.9996,10.0643,9.5912,9.6763,854100.0
2008-10-06 10:45:00,28.44,29.65,28.43,29.44,769100.0,9.6797,10.0915,9.6763,10.02,769100.0
2008-10-06 10:50:00,29.46,29.98,28.74,29.97,884400.0,10.0268,10.2038,9.7818,10.2004,884400.0
2008-10-06 10:55:00,29.97,31.02,29.96,30.75,1240100.0,10.2004,10.5578,10.197,10.4659,1240100.0
2008-10-06 11:00:00,30.75,31.13,30.5,31.08,755500.0,10.4659,10.5952,10.3808,10.5782,755500.0
2008-10-06 11:05:00,31.07,31.65,30.82,31.65,740100.0,10.5748,10.7722,10.4897,10.7722,740100.0
2008-10-06 11:10:00,31.65,31.85,31.07,31.34,595300.0,10.7722,10.8403,10.5748,10.6667,595300.0
2008-10-06 11:15:00,31.34,32.0,31.31,31.99,637600.0,10.6667,10.8913,10.6565,10.8879,637600.0
2008-10-06 11:20:00,31.98,32.19,31.6,31.99,584900.0,10.8845,10.956,10.7552,10.8879,584900.0
2008-10-06 11:25:00,31.97,32.04,31.8,31.87,599600.0,10.8811,10.905,10.8233,10.8471,599600.0
2008-10-06 11:30:00,31.87,32.11,31.72,32.09,564500.0,10.8471,10.9288,10.796,10.922,564500.0
2008-10-06 11:35:00,32.1,32.28,31.62,31.98,816200.0,10.9254,10.9866,10.762,10.8845,816200.0
2008-10-06 11:40:00,31.98,31.99,31.59,31.77,497900.0,10.8845,10.8879,10.7518,10.8131,497900.0
2008-10-06 11:45:00,31.76,32.1,31.37,31.41,557100.0,10.8097,10.9254,10.6769,10.6905,557100.0
2008-10-06 11:50:00,31.39,31.39,30.68,31.1,859700.0,10.6837,10.6837,10.4421,10.585,859700.0
2008-10-06 11:55:00,31.08,31.85,31.04,31.76,514300.0,10.5782,10.8403,10.5646,10.8097,514300.0
2008-10-06 12:00:00,31.76,32.13,31.75,31.76,471700.0,10.8097,10.9356,10.8063,10.8097,471700.0
2008-10-06 12:05:00,31.76,31.91,31.58,31.6,404900.0,10.8097,10.8607,10.7484,10.7552,404900.0
2008-10-06 12:10:00,31.6,31.9,31.36,31.82,377900.0,10.7552,10.8573,10.6735,10.8301,377900.0
2008-10-06 12:15:00,31.83,31.87,31.58,31.8,451200.0,10.8335,10.8471,10.7484,10.8233,451200.0
2008-10-06 12:20:00,31.81,31.83,31.56,31.67,257700.0,10.8267,10.8335,10.7416,10.779,257700.0
2008-10-06 12:25:00,31.67,31.79,31.57,31.66,295600.0,10.779,10.8199,10.745,10.7756,295600.0
2008-10-06 12:30:00,31.67,31.77,31.61,31.7,346300.0,10.779,10.8131,10.7586,10.7892,346300.0
2008-10-06 12:35:00,31.7,31.75,31.46,31.54,386800.0,10.7892,10.8063,10.7076,10.7348,386800.0
2008-10-06 12:40:00,31.54,31.63,31.31,31.53,336000.0,10.7348,10.7654,10.6565,10.7314,336000.0
2008-10-06 12:45:00,31.53,31.56,31.14,31.3,432800.0,10.7314,10.7416,10.5986,10.6531,432800.0
2008-10-06 12:50:00,31.3,31.5,31.24,31.34,236400.0,10.6531,10.7212,10.6327,10.6667,236400.0
2008-10-06 12:55:00,31.34,31.37,31.11,31.11,239700.0,10.6667,10.6769,10.5884,10.5884,239700.0
2008-10-06 13:00:00,31.11,31.53,30.92,31.49,374800.0,10.5884,10.7314,10.5238,10.7178,374800.0
2008-10-06 13:05:00,31.49,31.65,31.1,31.11,280100.0,10.7178,10.7722,10.585,10.5884,280100.0
2008-10-06 13:10:00,31.1,31.35,30.98,31.05,251600.0,10.585,10.6701,10.5442,10.568,251600.0
2008-10-06 13:15:00,31.04,31.25,30.91,31.12,351400.0,10.5646,10.6361,10.5204,10.5918,351400.0
2008-10-06 13:20:00,31.12,31.58,31.12,31.48,328200.0,10.5918,10.7484,10.5918,10.7144,328200.0
2008-10-06 13:25:00,31.48,31.53,31.06,31.19,224200.0,10.7144,10.7314,10.5714,10.6157,224200.0
2008-10-06 13:30:00,31.19,31.2,30.83,30.87,264200.0,10.6157,10.6191,10.4931,10.5067,264200.0
2008-10-06 13:35:00,30.86,30.97,30.7,30.83,356200.0,10.5033,10.5408,10.4489,10.4931,356200.0
2008-10-06 13:40:00,30.84,31.27,30.7,31.02,424700.0,10.4965,10.6429,10.4489,10.5578,424700.0
2008-10-06 13:45:00,31.02,31.17,30.6,30.65,362900.0,10.5578,10.6089,10.4149,10.4319,362900.0
2008-10-06 13:50:00,30.64,30.88,30.46,30.85,477700.0,10.4285,10.5102,10.3672,10.4999,477700.0
2008-10-06 13:55:00,30.85,30.9,30.62,30.66,423900.0,10.4999,10.517,10.4217,10.4353,423900.0
2008-10-06 14:00:00,30.66,30.71,30.35,30.38,366800.0,10.4353,10.4523,10.3298,10.34,366800.0
2008-10-06 14:05:00,30.39,30.54,30.19,30.22,420900.0,10.3434,10.3944,10.2753,10.2855,420900.0
2008-10-06 14:10:00,30.22,30.53,30.16,30.22,455400.0,10.2855,10.391,10.2651,10.2855,455400.0
2008-10-06 14:15:00,30.21,30.4,30.01,30.01,548000.0,10.2821,10.3468,10.214,10.214,548000.0
2008-10-06 14:20:00,30.02,30.1,29.9,29.91,599800.0,10.2174,10.2447,10.1766,10.18,599800.0
2008-10-06 14:25:00,29.9,30.06,29.7,29.99,475300.0,10.1766,10.2311,10.1085,10.2072,475300.0
2008-10-06 14:30:00,29.98,30.2,29.71,30.14,440800.0,10.2038,10.2787,10.1119,10.2583,440800.0
2008-10-06 14:35:00,30.16,30.22,29.9,29.99,353200.0,10.2651,10.2855,10.1766,10.2072,353200.0
2008-10-06 14:40:00,29.99,30.23,29.96,30.08,365100.0,10.2072,10.2889,10.197,10.2379,365100.0
2008-10-06 14:45:00,30.08,30.36,29.95,30.11,510400.0,10.2379,10.3332,10.1936,10.2481,510400.0
2008-10-06 14:50:00,30.12,30.85,30.1,30.85,303100.0,10.2515,10.4999,10.2447,10.4999,303100.0
2008-10-06 14:55:00,30.83,30.97,30.41,30.86,603000.0,10.4931,10.5408,10.3502,10.5033,603000.0
2008-10-06 15:00:00,30.86,30.86,30.48,30.79,1000000.0,10.5033,10.5033,10.374,10.4795,1000000.0
2008-10-06 15:05:00,30.78,31.23,30.69,31.22,746200.0,10.4761,10.6293,10.4455,10.6259,746200.0
2008-10-06 15:10:00,31.22,31.77,31.11,31.77,627600.0,10.6259,10.8131,10.5884,10.8131,627600.0
2008-10-06 15:15:00,31.77,32.06,31.55,32.05,804700.0,10.8131,10.9118,10.7382,10.9084,804700.0
2008-10-06 15:20:00,32.05,32.49,31.86,32.2,840000.0,10.9084,11.0581,10.8437,10.9594,840000.0
2008-10-06 15:25:00,32.19,33.12,32.18,32.98,1043000.0,10.956,11.2725,10.9526,11.2249,1043000.0
2008-10-06 15:30:00,32.98,33.25,32.93,33.13,787700.0,11.2249,11.3168,11.2079,11.2759,787700.0
2008-10-06 15:35:00,33.13,33.28,32.74,33.28,908200.0,11.2759,11.327,11.1432,11.327,908200.0
2008-10-06 15:40:00,33.24,33.82,33.06,33.77,865600.0,11.3134,11.5108,11.2521,11.4938,865600.0
2008-10-06 15:45:00,33.77,34.32,33.64,34.15,1207000.0,11.4938,11.681,11.4495,11.6231,1207000.0
2008-10-06 15:50:00,34.12,34.25,33.82,34.1,897600.0,11.6129,11.6571,11.5108,11.6061,897600.0
2008-10-06 15:55:00,34.09,34.3,33.89,34.12,1331700.0,11.6027,11.6742,11.5346,11.6129,1331700.0
2008-10-07 09:30:00,34.72,35.27,34.5,34.95,1131900.0,11.8171,12.0043,11.7422,11.8954,1131900.0
2008-10-07 09:35:00,34.94,34.95,33.59,34.57,989300.0,11.892,11.8954,11.4325,11.7661,989300.0
2008-10-07 09:40:00,34.58,35.55,34.53,35.43,1144300.0,11.7695,12.0996,11.7524,12.0588,1144300.0
2008-10-07 09:45:00,35.42,35.42,34.52,34.84,558000.0,12.0554,12.0554,11.749,11.858,558000.0
2008-10-07 09:50:00,34.84,34.97,33.26,33.36,826700.0,11.858,11.9022,11.3202,11.3542,826700.0
2008-10-07 09:55:00,33.36,33.85,32.84,33.81,713400.0,11.3542,11.521,11.1772,11.5074,713400.0
2008-10-07 10:00:00,33.82,34.2,33.56,33.69,637500.0,11.5108,11.6401,11.4223,11.4665,637500.0
2008-10-07 10:05:00,33.7,33.73,33.0,33.46,491600.0,11.47,11.4802,11.2317,11.3883,491600.0
2008-10-07 10:10:00,33.46,33.95,33.46,33.88,477600.0,11.3883,11.555,11.3883,11.5312,477600.0
2008-10-07 10:15:00,33.87,34.0,33.51,33.53,381400.0,11.5278,11.5721,11.4053,11.4121,381400.0
2008-10-07 10:20:00,33.55,33.78,33.26,33.56,388100.0,11.4189,11.4972,11.3202,11.4223,388100.0
2008-10-07 10:25:00,33.54,34.05,33.54,33.99,437300.0,11.4155,11.5891,11.4155,11.5687,437300.0
2008-10-07 10:30:00,34.0,34.0,33.6,33.73,401500.0,11.5721,11.5721,11.4359,11.4802,401500.0
2008-10-07 10:35:00,33.73,33.74,33.37,33.62,328700.0,11.4802,11.4836,11.3576,11.4427,328700.0
2008-10-07 10:40:00,33.65,33.8,33.1,33.46,449000.0,11.4529,11.504,11.2657,11.3883,449000.0
2008-10-07 10:45:00,33.45,33.82,33.41,33.75,278200.0,11.3849,11.5108,11.3712,11.487,278200.0
2008-10-07 10:50:00,33.75,33.78,33.35,33.74,515700.0,11.487,11.4972,11.3508,11.4836,515700.0
2008-10-07 10:55:00,33.74,33.74,33.36,33.46,390100.0,11.4836,11.4836,11.3542,11.3883,390100.0
2008-10-07 11:00:00,33.46,33.72,33.46,33.62,459800.0,11.3883,11.4768,11.3883,11.4427,459800.0
2008-10-07 11:05:00,33.62,33.68,33.1,33.15,491500.0,11.4427,11.4631,11.2657,11.2828,491500.0
2008-10-07 11:10:00,33.13,33.28,32.98,33.22,350900.0,11.2759,11.327,11.2249,11.3066,350900.0
2008-10-07 11:15:00,33.23,33.27,32.84,32.9,283700.0,11.31,11.3236,11.1772,11.1977,283700.0
2008-10-07 11:20:00,32.91,32.93,32.31,32.43,615000.0,11.2011,11.2079,10.9969,11.0377,615000.0
2008-10-07 11:25:00,32.44,32.91,32.33,32.66,341000.0,11.0411,11.2011,11.0037,11.116,341000.0
2008-10-07 11:30:00,32.66,32.94,32.61,32.71,400300.0,11.116,11.2113,11.099,11.133,400300.0
2008-10-07 11:35:00,32.7,33.13,32.66,32.81,288700.0,11.1296,11.2759,11.116,11.167,288700.0
2008-10-07 11:40:00,32.81,33.25,32.77,33.22,326500.0,11.167,11.3168,11.1534,11.3066,326500.0
2008-10-07 11:45:00,33.23,33.3,32.74,33.06,461800.0,11.31,11.3338,11.1432,11.2521,461800.0
2008-10-07 11:50:00,33.04,33.2,32.83,32.99,342800.0,11.2453,11.2998,11.1738,11.2283,342800.0
2008-10-07 11:55:00,32.99,33.0,32.51,32.74,421500.0,11.2283,11.2317,11.0649,11.1432,421500.0
2008-10-07 12:00:00,32.75,32.84,32.46,32.6,292300.0,11.1466,11.1772,11.0479,11.0956,292300.0
2008-10-07 12:05:00,32.59,32.6,32.1,32.2,330700.0,11.0922,11.0956,10.9254,10.9594,330700.0
2008-10-07 12:10:00,32.21,32.62,32.21,32.43,168600.0,10.9628,11.1024,10.9628,11.0377,168600.0
2008-10-07 12:15:00,32.42,32.79,32.39,32.62,130200.0,11.0343,11.1602,11.0241,11.1024,130200.0
2008-10-07 12:20:00,32.61,32.78,32.38,32.4,157800.0,11.099,11.1568,11.0207,11.0275,157800.0
2008-10-07 12:25:00,32.4,32.4,32.1,32.16,294100.0,11.0275,11.0275,10.9254,10.9458,294100.0
2008-10-07 12:30:00,32.16,32.37,32.06,32.07,201100.0,10.9458,11.0173,10.9118,10.9152,201100.0
2008-10-07 12:35:00,32.07,32.14,31.66,31.98,398500.0,10.9152,10.939,10.7756,10.8845,398500.0
2008-10-07 12:40:00,31.98,32.12,31.84,31.97,302200.0,10.8845,10.9322,10.8369,10.8811,302200.0
2008-10-07 12:45:00,31.98,32.14,31.87,31.92,461100.0,10.8845,10.939,10.8471,10.8641,461100.0
2008-10-07 12:50:00,31.92,32.1,31.88,32.05,366000.0,10.8641,10.9254,10.8505,10.9084,366000.0
2008-10-07 12:55:00,32.04,32.2,32.0,32.12,251600.0,10.905,10.9594,10.8913,10.9322,251600.0
2008-10-07 13:00:00,32.12,32.38,32.04,32.09,239800.0,10.9322,11.0207,10.905,10.922,239800.0
2008-10-07 13:05:00,32.11,32.52,32.0,32.45,324100.0,10.9288,11.0683,10.8913,11.0445,324100.0
2008-10-07 13:10:00,32.46,32.57,32.17,32.23,332700.0,11.0479,11.0854,10.9492,10.9696,332700.0
2008-10-07 13:15:00,32.23,32.24,31.7,31.92,511500.0,10.9696,10.973,10.7892,10.8641,511500.0
2008-10-07 13:20:00,31.94,31.99,31.31,31.64,416100.0,10.8709,10.8879,10.6565,10.7688,416100.0
2008-10-07 13:25:00,31.64,31.65,30.88,31.21,408100.0,10.7688,10.7722,10.5102,10.6225,408100.0
2008-10-07 13:30:00,31.2,31.45,31.06,31.18,352400.0,10.6191,10.7042,10.5714,10.6123,352400.0
2008-10-07 13:35:00,31.18,31.64,31.0,31.38,452400.0,10.6123,10.7688,10.551,10.6803,452400.0
2008-10-07 13:40:00,31.38,31.49,30.99,31.0,382400.0,10.6803,10.7178,10.5476,10.551,382400.0
2008-10-07 13:45:00,31.0,31.15,30.49,30.49,500700.0,10.551,10.602,10.3774,10.3774,500700.0
2008-10-07 13:50:00,30.48,30.63,30.05,30.47,920800.0,10.374,10.4251,10.2277,10.3706,920800.0
2008-10-07 13:55:00,30.49,30.67,30.1,30.16,506400.0,10.3774,10.4387,10.2447,10.2651,506400.0
2008-10-07 14:00:00,30.18,30.89,30.12,30.71,504700.0,10.2719,10.5136,10.2515,10.4523,504700.0
2008-10-07 14:05:00,30.71,31.11,30.55,30.96,550500.0,10.4523,10.5884,10.3978,10.5374,550500.0
2008-10-07 14:10:00,30.95,31.06,30.44,30.84,614000.0,10.534,10.5714,10.3604,10.4965,614000.0
2008-10-07 14:15:00,30.85,31.29,30.55,31.16,798700.0,10.4999,10.6497,10.3978,10.6055,798700.0
2008-10-07 14:20:00,31.17,32.0,31.16,31.51,837600.0,10.6089,10.8913,10.6055,10.7246,837600.0
2008-10-07 14:25:00,31.51,31.68,31.13,31.52,591800.0,10.7246,10.7824,10.5952,10.728,591800.0
2008-10-07 14:30:00,31.52,31.86,31.34,31.42,549400.0,10.728,10.8437,10.6667,10.6939,549400.0
2008-10-07 14:35:00,31.42,31.83,31.3,31.72,464800.0,10.6939,10.8335,10.6531,10.796,464800.0
2008-10-07 14:40:00,31.72,31.87,31.27,31.3,428200.0,10.796,10.8471,10.6429,10.6531,428200.0
2008-10-07 14:45:00,31.31,31.51,31.03,31.24,413800.0,10.6565,10.7246,10.5612,10.6327,413800.0
2008-10-07 14:50:00,31.25,31.52,31.12,31.26,343900.0,10.6361,10.728,10.5918,10.6395,343900.0
2008-10-07 14:55:00,31.25,31.25,30.93,30.97,423600.0,10.6361,10.6361,10.5272,10.5408,423600.0
2008-10-07 15:00:00,30.98,31.02,30.75,30.92,474500.0,10.5442,10.5578,10.4659,10.5238,474500.0
2008-10-07 15:05:00,30.92,30.92,30.46,30.48,552600.0,10.5238,10.5238,10.3672,10.374,552600.0
2008-10-07 15:10:00,30.47,31.03,30.47,30.87,465700.0,10.3706,10.5612,10.3706,10.5067,465700.0
2008-10-07 15:15:00,30.86,31.04,30.36,30.4,567700.0,10.5033,10.5646,10.3332,10.3468,567700.0
2008-10-07 15:20:00,30.4,30.66,30.19,30.25,640100.0,10.3468,10.4353,10.2753,10.2957,640100.0
2008-10-07 15:25:00,30.26,30.65,30.23,30.62,640600.0,10.2991,10.4319,10.2889,10.4217,640600.0
2008-10-07 15:30:00,30.63,31.17,30.47,30.8,735200.0,10.4251,10.6089,10.3706,10.4829,735200.0
2008-10-07 15:35:00,30.8,30.99,30.65,30.68,766100.0,10.4829,10.5476,10.4319,10.4421,766100.0
2008-10-07 15:40:00,30.67,30.78,30.44,30.46,509600.0,10.4387,10.4761,10.3604,10.3672,509600.0
2008-10-07 15:45:00,30.46,30.46,30.02,30.02,733500.0,10.3672,10.3672,10.2174,10.2174,733500.0
2008-10-07 15:50:00,30.02,30.52,30.0,30.45,1175800.0,10.2174,10.3876,10.2106,10.3638,1175800.0
2008-10-07 15:55:00,30.44,30.56,29.94,30.14,1085100.0,10.3604,10.4012,10.1902,10.2583,1085100.0
2008-10-08 09:30:00,26.53,27.55,26.47,27.52,1091800.0,9.0296,9.3768,9.0092,9.3666,1091800.0
2008-10-08 09:35:00,27.51,29.17,27.31,29.1,1609400.0,9.3632,9.9281,9.2951,9.9043,1609400.0
2008-10-08 09:40:00,29.09,30.5,29.05,30.41,1920800.0,9.9009,10.3808,9.8873,10.3502,1920800.0
2008-10-08 09:45:00,30.38,31.0,29.83,30.24,2146800.0,10.34,10.551,10.1528,10.2923,2146800.0
2008-10-08 09:50:00,30.25,31.58,29.89,30.08,2630600.0,10.2957,10.7484,10.1732,10.2379,2630600.0
2008-10-08 09:55:00,30.05,30.48,29.82,30.01,1556500.0,10.2277,10.374,10.1494,10.214,1556500.0
2008-10-08 10:00:00,30.01,30.99,29.99,30.83,1127800.0,10.214,10.5476,10.2072,10.4931,1127800.0
2008-10-08 10:05:00,30.79,31.08,30.54,30.7,1264200.0,10.4795,10.5782,10.3944,10.4489,1264200.0
2008-10-08 10:10:00,30.7,30.98,30.57,30.72,588700.0,10.4489,10.5442,10.4046,10.4557,588700.0
2008-10-08 10:15:00,30.74,30.82,29.88,29.88,569500.0,10.4625,10.4897,10.1698,10.1698,569500.0
2008-10-08 10:20:00,29.88,29.9,28.73,29.57,918000.0,10.1698,10.1766,9.7784,10.0643,918000.0
2008-10-08 10:25:00,29.57,29.76,29.04,29.65,536100.0,10.0643,10.129,9.8839,10.0915,536100.0
2008-10-08 10:30:00,29.68,29.9,29.28,29.5,700000.0,10.1017,10.1766,9.9656,10.0405,700000.0
2008-10-08 10:35:00,29.49,29.5,28.41,28.47,939300.0,10.0371,10.0405,9.6695,9.6899,939300.0
2008-10-08 10:40:00,28.47,28.94,27.79,27.79,774100.0,9.6899,9.8499,9.4585,9.4585,774100.0
2008-10-08 10:45:00,27.79,28.09,27.53,27.84,490600.0,9.4585,9.5606,9.37,9.4755,490600.0
2008-10-08 10:50:00,27.83,28.35,27.77,27.95,356500.0,9.4721,9.6491,9.4516,9.5129,356500.0
2008-10-08 10:55:00,27.95,29.04,27.7,28.62,586400.0,9.5129,9.8839,9.4278,9.7409,586400.0
2008-10-08 11:00:00,28.62,28.67,27.95,28.44,558000.0,9.7409,9.758,9.5129,9.6797,558000.0
2008-10-08 11:05:00,28.44,28.61,28.03,28.34,451000.0,9.6797,9.7375,9.5401,9.6457,451000.0
2008-10-08 11:10:00,28.33,28.61,28.18,28.33,305700.0,9.6422,9.7375,9.5912,9.6422,305700.0
2008-10-08 11:15:00,28.28,28.68,28.24,28.63,434200.0,9.6252,9.7614,9.6116,9.7444,434200.0
2008-10-08 11:20:00,28.63,29.22,28.62,29.21,672600.0,9.7444,9.9452,9.7409,9.9418,672600.0
2008-10-08 11:25:00,29.21,29.5,28.98,28.98,611700.0,9.9418,10.0405,9.8635,9.8635,611700.0
2008-10-08 11:30:00,28.98,29.16,28.82,29.09,523000.0,9.8635,9.9247,9.809,9.9009,523000.0
2008-10-08 11:35:00,29.1,29.1,28.61,28.88,482600.0,9.9043,9.9043,9.7375,9.8294,482600.0
2008-10-08 11:40:00,28.88,28.97,28.32,28.5,524800.0,9.8294,9.8601,9.6388,9.7001,524800.0
2008-10-08 11:45:00,28.5,28.8,28.35,28.5,526000.0,9.7001,9.8022,9.6491,9.7001,526000.0
2008-10-08 11:50:00,28.53,28.8,28.39,28.62,527800.0,9.7103,9.8022,9.6627,9.7409,527800.0
2008-10-08 11:55:00,28.6,28.91,28.39,28.8,528700.0,9.7341,9.8397,9.6627,9.8022,528700.0
2008-10-08 12:00:00,28.81,28.95,28.54,28.6,554700.0,9.8056,9.8533,9.7137,9.7341,554700.0
2008-10-08 12:05:00,28.6,28.67,28.34,28.53,622400.0,9.7341,9.758,9.6457,9.7103,622400.0
2008-10-08 12:10:00,28.52,28.69,28.41,28.44,533600.0,9.7069,9.7648,9.6695,9.6797,533600.0
2008-10-08 12:15:00,28.45,28.75,28.43,28.58,572300.0,9.6831,9.7852,9.6763,9.7273,572300.0
2008-10-08 12:20:00,28.58,28.69,28.36,28.48,427400.0,9.7273,9.7648,9.6525,9.6933,427400.0
2008-10-08 12:25:00,28.47,28.7,28.41,28.46,452200.0,9.6899,9.7682,9.6695,9.6865,452200.0
2008-10-08 12:30:00,28.46,28.73,28.45,28.61,494900.0,9.6865,9.7784,9.6831,9.7375,494900.0
2008-10-08 12:35:00,28.61,29.02,28.49,28.78,573700.0,9.7375,9.8771,9.6967,9.7954,573700.0
2008-10-08 12:40:00,28.78,29.19,28.7,28.7,602000.0,9.7954,9.935,9.7682,9.7682,602000.0
2008-10-08 12:45:00,28.71,28.77,28.47,28.57,492200.0,9.7716,9.792,9.6899,9.7239,492200.0
2008-10-08 12:50:00,28.57,28.93,28.54,28.82,555000.0,9.7239,9.8465,9.7137,9.809,555000.0
2008-10-08 12:55:00,28.82,28.94,28.6,28.77,507800.0,9.809,9.8499,9.7341,9.792,507800.0
2008-10-08 13:00:00,28.77,29.48,28.77,29.47,540000.0,9.792,10.0337,9.792,10.0303,540000.0
2008-10-08 13:05:00,29.46,29.7,29.25,29.68,617700.0,10.0268,10.1085,9.9554,10.1017,617700.0
2008-10-08 13:10:00,29.67,29.99,29.45,29.99,690400.0,10.0983,10.2072,10.0234,10.2072,690400.0
2008-10-08 13:15:00,29.98,30.35,29.68,30.35,623000.0,10.2038,10.3298,10.1017,10.3298,623000.0
2008-10-08 13:20:00,30.34,30.49,30.06,30.14,546600.0,10.3264,10.3774,10.2311,10.2583,546600.0
2008-10-08 13:25:00,30.13,30.23,29.93,30.11,747700.0,10.2549,10.2889,10.1868,10.2481,747700.0
2008-10-08 13:30:00,30.11,30.45,29.98,30.45,689200.0,10.2481,10.3638,10.2038,10.3638,689200.0
2008-10-08 13:35:00,30.45,30.78,30.4,30.7,650000.0,10.3638,10.4761,10.3468,10.4489,650000.0
2008-10-08 13:40:00,30.69,31.05,30.65,30.9,554400.0,10.4455,10.568,10.4319,10.517,554400.0
2008-10-08 13:45:00,30.91,30.91,30.54,30.6,507600.0,10.5204,10.5204,10.3944,10.4149,507600.0
2008-10-08 13:50:00,30.58,31.19,30.51,31.18,639000.0,10.408,10.6157,10.3842,10.6123,639000.0
2008-10-08 13:55:00,31.17,31.46,31.09,31.4,538500.0,10.6089,10.7076,10.5816,10.6871,538500.0
2008-10-08 14:00:00,31.37,31.7,31.14,31.61,866100.0,10.6769,10.7892,10.5986,10.7586,866100.0
2008-10-08 14:05:00,31.61,31.74,31.04,31.41,722200.0,10.7586,10.8029,10.5646,10.6905,722200.0
2008-10-08 14:10:00,31.41,31.51,31.09,31.3,507900.0,10.6905,10.7246,10.5816,10.6531,507900.0
2008-10-08 14:15:00,31.31,31.48,31.22,31.48,640400.0,10.6565,10.7144,10.6259,10.7144,640400.0
2008-10-08 14:20:00,31.48,31.91,31.41,31.79,863100.0,10.7144,10.8607,10.6905,10.8199,863100.0
2008-10-08 14:25:00,31.79,32.02,31.71,31.83,691200.0,10.8199,10.8982,10.7926,10.8335,691200.0
2008-10-08 14:30:00,31.83,32.0,31.52,31.56,516800.0,10.8335,10.8913,10.728,10.7416,516800.0
2008-10-08 14:35:00,31.56,31.72,31.29,31.39,353700.0,10.7416,10.796,10.6497,10.6837,353700.0
2008-10-08 14:40:00,31.4,31.54,30.99,31.07,487000.0,10.6871,10.7348,10.5476,10.5748,487000.0
2008-10-08 14:45:00,31.07,31.57,31.03,31.45,470100.0,10.5748,10.745,10.5612,10.7042,470100.0
2008-10-08 14:50:00,31.45,31.99,31.45,31.91,637600.0,10.7042,10.8879,10.7042,10.8607,637600.0
2008-10-08 14:55:00,31.91,32.11,31.71,31.73,756900.0,10.8607,10.9288,10.7926,10.7995,756900.0
2008-10-08 15:00:00,31.72,31.79,31.03,31.3,788600.0,10.796,10.8199,10.5612,10.6531,788600.0
2008-10-08 15:05:00,31.27,31.95,31.27,31.72,1229500.0,10.6429,10.8743,10.6429,10.796,1229500.0
2008-10-08 15:10:00,31.73,31.73,31.24,31.52,1024500.0,10.7995,10.7995,10.6327,10.728,1024500.0
2008-10-08 15:15:00,31.52,31.85,31.36,31.8,854300.0,10.728,10.8403,10.6735,10.8233,854300.0
2008-10-08 15:20:00,31.82,31.84,31.1,31.59,1230900.0,10.8301,10.8369,10.585,10.7518,1230900.0
2008-10-08 15:25:00,31.59,31.86,31.38,31.66,858500.0,10.7518,10.8437,10.6803,10.7756,858500.0
2008-10-08 15:30:00,31.68,31.96,31.5,31.53,618300.0,10.7824,10.8777,10.7212,10.7314,618300.0
2008-10-08 15:35:00,31.53,31.54,31.03,31.09,930100.0,10.7314,10.7348,10.5612,10.5816,930100.0
2008-10-08 15:40:00,31.09,31.14,30.77,31.0,1045900.0,10.5816,10.5986,10.4727,10.551,1045900.0
2008-10-08 15:45:00,31.02,31.06,30.51,30.61,1129200.0,10.5578,10.5714,10.3842,10.4183,1129200.0
2008-10-08 15:50:00,30.61,30.71,29.94,29.96,1245200.0,10.4183,10.4523,10.1902,10.197,1245200.0
2008-10-08 15:55:00,29.96,30.15,29.45,29.87,1237800.0,10.197,10.2617,10.0234,10.1664,1237800.0
2008-10-09 09:30:00,31.45,31.71,31.37,31.46,727500.0,10.7042,10.7926,10.6769,10.7076,727500.0
2008-10-09 09:35:00,31.46,31.51,31.0,31.33,735400.0,10.7076,10.7246,10.551,10.6633,735400.0
2008-10-09 09:40:00,31.31,32.25,31.15,32.12,887100.0,10.6565,10.9764,10.602,10.9322,887100.0
2008-10-09 09:45:00,32.11,32.3,31.96,32.15,835600.0,10.9288,10.9935,10.8777,10.9424,835600.0
2008-10-09 09:50:00,32.15,32.75,32.1,32.45,636100.0,10.9424,11.1466,10.9254,11.0445,636100.0
2008-10-09 09:55:00,32.46,32.51,31.99,32.05,542200.0,11.0479,11.0649,10.8879,10.9084,542200.0
2008-10-09 10:00:00,32.04,32.19,31.32,31.58,784500.0,10.905,10.956,10.6599,10.7484,784500.0
2008-10-09 10:05:00,31.57,31.99,31.47,31.98,538000.0,10.745,10.8879,10.711,10.8845,538000.0
2008-10-09 10:10:00,31.99,32.12,31.58,31.59,540300.0,10.8879,10.9322,10.7484,10.7518,540300.0
2008-10-09 10:15:00,31.58,31.78,31.48,31.77,562200.0,10.7484,10.8165,10.7144,10.8131,562200.0
2008-10-09 10:20:00,31.78,31.92,31.43,31.49,535700.0,10.8165,10.8641,10.6973,10.7178,535700.0
2008-10-09 10:25:00,31.49,31.56,30.88,30.91,592900.0,10.7178,10.7416,10.5102,10.5204,592900.0
2008-10-09 10:30:00,30.91,31.12,30.82,31.05,463900.0,10.5204,10.5918,10.4897,10.568,463900.0
2008-10-09 10:35:00,31.04,31.36,30.86,30.89,435400.0,10.5646,10.6735,10.5033,10.5136,435400.0
2008-10-09 10:40:00,30.9,31.15,30.16,30.21,922700.0,10.517,10.602,10.2651,10.2821,922700.0
2008-10-09 10:45:00,30.21,30.52,30.07,30.42,759800.0,10.2821,10.3876,10.2345,10.3536,759800.0
2008-10-09 10:50:00,30.42,30.67,30.34,30.47,579400.0,10.3536,10.4387,10.3264,10.3706,579400.0
2008-10-09 10:55:00,30.48,30.59,30.2,30.26,471200.0,10.374,10.4114,10.2787,10.2991,471200.0
2008-10-09 11:00:00,30.26,30.47,29.8,29.8,430200.0,10.2991,10.3706,10.1426,10.1426,430200.0
2008-10-09 11:05:00,29.8,30.14,29.48,30.13,759300.0,10.1426,10.2583,10.0337,10.2549,759300.0
2008-10-09 11:10:00,30.1,30.55,29.93,30.54,575700.0,10.2447,10.3978,10.1868,10.3944,575700.0
2008-10-09 11:15:00,30.55,30.78,30.16,30.55,748600.0,10.3978,10.4761,10.2651,10.3978,748600.0
2008-10-09 11:20:00,30.55,30.61,30.07,30.23,767600.0,10.3978,10.4183,10.2345,10.2889,767600.0
2008-10-09 11:25:00,30.21,30.43,30.06,30.42,336100.0,10.2821,10.357,10.2311,10.3536,336100.0
2008-10-09 11:30:00,30.42,30.6,30.24,30.37,369200.0,10.3536,10.4149,10.2923,10.3366,369200.0
2008-10-09 11:35:00,30.37,30.82,30.35,30.8,477300.0,10.3366,10.4897,10.3298,10.4829,477300.0
2008-10-09 11:40:00,30.81,30.94,30.71,30.79,516700.0,10.4863,10.5306,10.4523,10.4795,516700.0
2008-10-09 11:45:00,30.79,31.16,30.77,30.81,470700.0,10.4795,10.6055,10.4727,10.4863,470700.0
2008-10-09 11:50:00,30.81,30.87,30.52,30.73,449200.0,10.4863,10.5067,10.3876,10.4591,449200.0
2008-10-09 11:55:00,30.72,30.91,30.6,30.66,253100.0,10.4557,10.5204,10.4149,10.4353,253100.0
2008-10-09 12:00:00,30.67,30.84,30.54,30.63,285500.0,10.4387,10.4965,10.3944,10.4251,285500.0
2008-10-09 12:05:00,30.66,30.93,30.49,30.84,346100.0,10.4353,10.5272,10.3774,10.4965,346100.0
2008-10-09 12:10:00,30.83,31.01,30.7,30.7,216100.0,10.4931,10.5544,10.4489,10.4489,216100.0
2008-10-09 12:15:00,30.7,31.2,30.7,31.14,380800.0,10.4489,10.6191,10.4489,10.5986,380800.0
2008-10-09 12:20:00,31.14,31.46,31.0,31.46,344300.0,10.5986,10.7076,10.551,10.7076,344300.0
2008-10-09 12:25:00,31.46,31.46,31.1,31.14,290700.0,10.7076,10.7076,10.585,10.5986,290700.0
2008-10-09 12:30:00,31.15,31.3,31.03,31.13,368700.0,10.602,10.6531,10.5612,10.5952,368700.0
2008-10-09 12:35:00,31.13,31.32,31.06,31.12,275600.0,10.5952,10.6599,10.5714,10.5918,275600.0
2008-10-09 12:40:00,31.12,31.18,30.87,31.08,299700.0,10.5918,10.6123,10.5067,10.5782,299700.0
2008-10-09 12:45:00,31.09,31.2,30.72,30.73,325800.0,10.5816,10.6191,10.4557,10.4591,325800.0
2008-10-09 12:50:00,30.73,31.11,30.63,31.06,260800.0,10.4591,10.5884,10.4251,10.5714,260800.0
2008-10-09 12:55:00,31.05,31.17,30.82,31.06,229400.0,10.568,10.6089,10.4897,10.5714,229400.0
2008-10-09 13:00:00,31.07,31.3,30.95,31.03,240600.0,10.5748,10.6531,10.534,10.5612,240600.0
2008-10-09 13:05:00,31.04,31.14,30.9,30.99,224900.0,10.5646,10.5986,10.517,10.5476,224900.0
2008-10-09 13:10:00,30.99,31.37,30.99,31.04,246400.0,10.5476,10.6769,10.5476,10.5646,246400.0
2008-10-09 13:15:00,31.03,31.37,31.01,31.08,312200.0,10.5612,10.6769,10.5544,10.5782,312200.0
2008-10-09 13:20:00,31.07,31.08,30.78,30.85,164700.0,10.5748,10.5782,10.4761,10.4999,164700.0
2008-10-09 13:25:00,30.85,31.41,30.67,31.29,297000.0,10.4999,10.6905,10.4387,10.6497,297000.0
2008-10-09 13:30:00,31.22,31.47,31.14,31.18,250900.0,10.6259,10.711,10.5986,10.6123,250900.0
2008-10-09 13:35:00,31.17,31.32,30.71,30.88,382600.0,10.6089,10.6599,10.4523,10.5102,382600.0
2008-10-09 13:40:00,30.88,30.95,30.63,30.75,443000.0,10.5102,10.534,10.4251,10.4659,443000.0
2008-10-09 13:45:00,30.75,30.85,30.49,30.64,284700.0,10.4659,10.4999,10.3774,10.4285,284700.0
2008-10-09 13:50:00,30.65,30.75,30.53,30.67,199100.0,10.4319,10.4659,10.391,10.4387,199100.0
2008-10-09 13:55:00,30.67,30.88,30.53,30.66,278600.0,10.4387,10.5102,10.391,10.4353,278600.0
2008-10-09 14:00:00,30.64,30.89,30.61,30.69,245200.0,10.4285,10.5136,10.4183,10.4455,245200.0
2008-10-09 14:05:00,30.68,30.81,30.53,30.78,224400.0,10.4421,10.4863,10.391,10.4761,224400.0
2008-10-09 14:10:00,30.79,30.81,30.33,30.42,292700.0,10.4795,10.4863,10.323,10.3536,292700.0
2008-10-09 14:15:00,30.41,30.61,30.18,30.24,332200.0,10.3502,10.4183,10.2719,10.2923,332200.0
2008-10-09 14:20:00,30.24,30.47,30.06,30.41,394600.0,10.2923,10.3706,10.2311,10.3502,394600.0
2008-10-09 14:25:00,30.4,30.61,30.29,30.52,348800.0,10.3468,10.4183,10.3093,10.3876,348800.0
2008-10-09 14:30:00,30.52,30.75,30.44,30.45,326500.0,10.3876,10.4659,10.3604,10.3638,326500.0
2008-10-09 14:35:00,30.45,30.49,30.23,30.38,452900.0,10.3638,10.3774,10.2889,10.34,452900.0
2008-10-09 14:40:00,30.36,30.69,30.36,30.45,282200.0,10.3332,10.4455,10.3332,10.3638,282200.0
2008-10-09 14:45:00,30.44,30.53,30.3,30.44,335600.0,10.3604,10.391,10.3127,10.3604,335600.0
2008-10-09 14:50:00,30.44,30.47,30.06,30.15,380800.0,10.3604,10.3706,10.2311,10.2617,380800.0
2008-10-09 14:55:00,30.12,30.47,30.06,30.22,436500.0,10.2515,10.3706,10.2311,10.2855,436500.0
2008-10-09 15:00:00,30.22,30.26,29.61,29.65,537400.0,10.2855,10.2991,10.0779,10.0915,537400.0
2008-10-09 15:05:00,29.65,30.0,29.61,29.76,529500.0,10.0915,10.2106,10.0779,10.129,529500.0
2008-10-09 15:10:00,29.75,29.82,29.15,29.17,533300.0,10.1256,10.1494,9.9213,9.9281,533300.0
2008-10-09 15:15:00,29.17,29.48,29.01,29.09,607600.0,9.9281,10.0337,9.8737,9.9009,607600.0
2008-10-09 15:20:00,29.09,29.38,29.0,29.26,613400.0,9.9009,9.9996,9.8703,9.9588,613400.0
2008-10-09 15:25:00,29.27,29.41,29.01,29.05,502400.0,9.9622,10.0098,9.8737,9.8873,502400.0
2008-10-09 15:30:00,29.05,29.27,28.85,28.94,617700.0,9.8873,9.9622,9.8192,9.8499,617700.0
2008-10-09 15:35:00,28.99,29.03,28.34,28.42,597300.0,9.8669,9.8805,9.6457,9.6729,597300.0
2008-10-09 15:40:00,28.42,28.44,27.84,28.2,767000.0,9.6729,9.6797,9.4755,9.598,767000.0
2008-10-09 15:45:00,28.06,28.29,27.77,27.78,816400.0,9.5504,9.6286,9.4516,9.4551,816400.0
2008-10-09 15:50:00,27.79,27.9,27.59,27.76,1045100.0,9.4585,9.4959,9.3904,9.4482,1045100.0
2008-10-09 15:55:00,27.74,28.01,27.54,27.75,1635600.0,9.4414,9.5333,9.3734,9.4448,1635600.0
2008-10-10 09:30:00,25.24,25.32,24.73,24.76,1182000.0,8.5906,8.6178,8.417,8.4272,1182000.0
2008-10-10 09:35:00,24.73,25.63,23.75,25.57,1065500.0,8.417,8.7233,8.0834,8.7029,1065500.0
2008-10-10 09:40:00,25.57,26.09,25.0,25.74,1397900.0,8.7029,8.8799,8.5089,8.7607,1397900.0
2008-10-10 09:45:00,25.74,26.1,24.35,25.77,1249300.0,8.7607,8.8833,8.2876,8.7709,1249300.0
2008-10-10 09:50:00,25.76,26.86,25.5,26.77,794600.0,8.7675,9.1419,8.679,9.1113,794600.0
2008-10-10 09:55:00,26.78,27.23,25.47,26.68,1225800.0,9.1147,9.2679,8.6688,9.0807,1225800.0
2008-10-10 10:00:00,26.71,26.87,25.47,26.62,825100.0,9.0909,9.1453,8.6688,9.0602,825100.0
2008-10-10 10:05:00,26.61,28.14,26.53,27.77,851100.0,9.0568,9.5776,9.0296,9.4516,851100.0
2008-10-10 10:10:00,27.72,27.8,27.21,27.45,787800.0,9.4346,9.4619,9.261,9.3427,787800.0
2008-10-10 10:15:00,27.46,27.52,26.21,26.29,935900.0,9.3461,9.3666,8.9207,8.9479,935900.0
2008-10-10 10:20:00,26.28,27.02,26.13,26.65,1139200.0,8.9445,9.1964,8.8935,9.0705,1139200.0
2008-10-10 10:25:00,26.65,26.78,26.3,26.5,713100.0,9.0705,9.1147,8.9513,9.0194,713100.0
2008-10-10 10:30:00,26.51,26.52,25.77,25.78,516300.0,9.0228,9.0262,8.7709,8.7743,516300.0
2008-10-10 10:35:00,25.76,25.93,25.47,25.61,731700.0,8.7675,8.8254,8.6688,8.7165,731700.0
2008-10-10 10:40:00,25.55,25.79,25.28,25.5,524400.0,8.6961,8.7777,8.6042,8.679,524400.0
2008-10-10 10:45:00,25.5,25.81,25.27,25.76,479800.0,8.679,8.7846,8.6008,8.7675,479800.0
2008-10-10 10:50:00,25.75,26.27,25.74,25.86,577500.0,8.7641,8.9411,8.7607,8.8016,577500.0
2008-10-10 10:55:00,25.86,25.96,25.51,25.65,652400.0,8.8016,8.8356,8.6824,8.7301,652400.0
2008-10-10 11:00:00,25.67,25.95,25.58,25.66,644300.0,8.7369,8.8322,8.7063,8.7335,644300.0
2008-10-10 11:05:00,25.66,25.89,25.56,25.65,700700.0,8.7335,8.8118,8.6995,8.7301,700700.0
2008-10-10 11:10:00,25.67,25.72,25.35,25.58,924100.0,8.7369,8.7539,8.628,8.7063,924100.0
2008-10-10 11:15:00,25.6,25.77,25.47,25.57,611600.0,8.7131,8.7709,8.6688,8.7029,611600.0
2008-10-10 11:20:00,25.57,25.95,25.5,25.69,568900.0,8.7029,8.8322,8.679,8.7437,568900.0
2008-10-10 11:25:00,25.69,25.8,25.56,25.63,471700.0,8.7437,8.7811,8.6995,8.7233,471700.0
2008-10-10 11:30:00,25.62,25.74,25.51,25.68,780100.0,8.7199,8.7607,8.6824,8.7403,780100.0
2008-10-10 11:35:00,25.68,25.84,25.55,25.7,406500.0,8.7403,8.7948,8.6961,8.7471,406500.0
2008-10-10 11:40:00,25.72,25.89,25.61,25.67,406200.0,8.7539,8.8118,8.7165,8.7369,406200.0
2008-10-10 11:45:00,25.67,25.71,25.39,25.4,661400.0,8.7369,8.7505,8.6416,8.645,661400.0
2008-10-10 11:50:00,25.4,25.66,25.32,25.55,762300.0,8.645,8.7335,8.6178,8.6961,762300.0
2008-10-10 11:55:00,25.55,25.78,25.41,25.69,574200.0,8.6961,8.7743,8.6484,8.7437,574200.0
2008-10-10 12:00:00,25.71,26.15,25.63,26.08,739200.0,8.7505,8.9003,8.7233,8.8764,739200.0
2008-10-10 12:05:00,26.13,26.18,25.86,25.99,561700.0,8.8935,8.9105,8.8016,8.8458,561700.0
2008-10-10 12:10:00,25.99,26.08,25.77,25.87,593200.0,8.8458,8.8764,8.7709,8.805,593200.0
2008-10-10 12:15:00,25.84,26.2,25.83,26.15,469500.0,8.7948,8.9173,8.7914,8.9003,469500.0
2008-10-10 12:20:00,26.15,26.42,26.09,26.26,498000.0,8.9003,8.9922,8.8799,8.9377,498000.0
2008-10-10 12:25:00,26.25,26.54,26.06,26.17,552700.0,8.9343,9.033,8.8696,8.9071,552700.0
2008-10-10 12:30:00,26.17,26.45,25.99,26.21,655200.0,8.9071,9.0024,8.8458,8.9207,655200.0
2008-10-10 12:35:00,26.2,26.47,26.05,26.22,613700.0,8.9173,9.0092,8.8662,8.9241,613700.0
2008-10-10 12:40:00,26.23,26.64,26.14,26.36,605600.0,8.9275,9.067,8.8969,8.9717,605600.0
2008-10-10 12:45:00,26.36,26.61,26.16,26.18,437400.0,8.9717,9.0568,8.9037,8.9105,437400.0
2008-10-10 12:50:00,26.18,26.41,26.11,26.24,284100.0,8.9105,8.9888,8.8867,8.9309,284100.0
2008-10-10 12:55:00,26.24,26.31,25.92,26.08,355700.0,8.9309,8.9547,8.822,8.8764,355700.0
2008-10-10 13:00:00,26.08,26.09,25.59,25.78,563700.0,8.8764,8.8799,8.7097,8.7743,563700.0
2008-10-10 13:05:00,25.75,25.92,25.57,25.67,504700.0,8.7641,8.822,8.7029,8.7369,504700.0
2008-10-10 13:10:00,25.66,25.7,25.32,25.38,517900.0,8.7335,8.7471,8.6178,8.6382,517900.0
2008-10-10 13:15:00,25.39,25.49,25.29,25.35,321300.0,8.6416,8.6756,8.6076,8.628,321300.0
2008-10-10 13:20:00,25.34,25.7,25.24,25.48,350100.0,8.6246,8.7471,8.5906,8.6722,350100.0
2008-10-10 13:25:00,25.46,25.81,25.45,25.6,283900.0,8.6654,8.7846,8.662,8.7131,283900.0
2008-10-10 13:30:00,25.6,25.66,25.15,25.2,267700.0,8.7131,8.7335,8.5599,8.5769,267700.0
2008-10-10 13:35:00,25.19,25.3,25.0,25.15,409000.0,8.5735,8.611,8.5089,8.5599,409000.0
2008-10-10 13:40:00,25.14,25.15,24.85,24.87,413700.0,8.5565,8.5599,8.4578,8.4646,413700.0
2008-10-10 13:45:00,24.87,24.94,24.53,24.59,609300.0,8.4646,8.4884,8.3489,8.3693,609300.0
2008-10-10 13:50:00,24.6,24.82,24.44,24.51,691000.0,8.3727,8.4476,8.3183,8.3421,691000.0
2008-10-10 13:55:00,24.52,24.98,24.46,24.88,452100.0,8.3455,8.5021,8.3251,8.468,452100.0
2008-10-10 14:00:00,24.85,25.03,24.68,25.0,526900.0,8.4578,8.5191,8.4,8.5089,526900.0
2008-10-10 14:05:00,25.0,25.47,24.92,25.46,560200.0,8.5089,8.6688,8.4816,8.6654,560200.0
2008-10-10 14:10:00,25.45,25.5,25.12,25.21,529200.0,8.662,8.679,8.5497,8.5803,529200.0
2008-10-10 14:15:00,25.2,25.4,24.94,24.96,629600.0,8.5769,8.645,8.4884,8.4953,629600.0
2008-10-10 14:20:00,24.95,25.26,24.83,24.88,558700.0,8.4918,8.5974,8.451,8.468,558700.0
2008-10-10 14:25:00,24.88,25.05,24.66,24.72,393600.0,8.468,8.5259,8.3931,8.4136,393600.0
2008-10-10 14:30:00,24.72,25.06,24.59,24.59,459600.0,8.4136,8.5293,8.3693,8.3693,459600.0
2008-10-10 14:35:00,24.58,24.67,24.34,24.57,717400.0,8.3659,8.3965,8.2842,8.3625,717400.0
2008-10-10 14:40:00,24.57,24.6,24.32,24.56,381200.0,8.3625,8.3727,8.2774,8.3591,381200.0
2008-10-10 14:45:00,24.57,25.03,24.46,24.72,389200.0,8.3625,8.5191,8.3251,8.4136,389200.0
2008-10-10 14:50:00,24.71,24.96,24.35,24.4,479900.0,8.4102,8.4953,8.2876,8.3047,479900.0
2008-10-10 14:55:00,24.4,24.52,24.24,24.45,383300.0,8.3047,8.3455,8.2502,8.3217,383300.0
2008-10-10 15:00:00,24.46,24.85,24.36,24.59,725800.0,8.3251,8.4578,8.291,8.3693,725800.0
2008-10-10 15:05:00,24.57,25.06,24.44,24.82,498500.0,8.3625,8.5293,8.3183,8.4476,498500.0
2008-10-10 15:10:00,24.83,25.45,24.8,25.34,704700.0,8.451,8.662,8.4408,8.6246,704700.0
2008-10-10 15:15:00,25.34,25.74,25.14,25.62,920400.0,8.6246,8.7607,8.5565,8.7199,920400.0
2008-10-10 15:20:00,25.63,26.5,25.63,26.38,1182000.0,8.7233,9.0194,8.7233,8.9786,1182000.0
2008-10-10 15:25:00,26.39,26.95,26.22,26.83,807500.0,8.982,9.1726,8.9241,9.1317,807500.0
2008-10-10 15:30:00,26.81,27.25,26.58,26.99,823200.0,9.1249,9.2747,9.0466,9.1862,823200.0
2008-10-10 15:35:00,27.0,27.5,26.96,27.05,785500.0,9.1896,9.3598,9.176,9.2066,785500.0
2008-10-10 15:40:00,27.05,27.07,25.83,26.75,972700.0,9.2066,9.2134,8.7914,9.1045,972700.0
2008-10-10 15:45:00,26.74,26.9,26.18,26.66,848900.0,9.1011,9.1555,8.9105,9.0739,848900.0
2008-10-10 15:50:00,26.66,26.66,26.1,26.13,756100.0,9.0739,9.0739,8.8833,8.8935,756100.0
2008-10-10 15:55:00,26.13,26.6,25.89,26.23,814200.0,8.8935,9.0534,8.8118,8.9275,814200.0
2008-10-13 09:30:00,29.44,29.85,29.15,29.28,971100.0,10.02,10.1596,9.9213,9.9656,971100.0
2008-10-13 09:35:00,29.31,29.48,29.19,29.26,670800.0,9.9758,10.0337,9.935,9.9588,670800.0
2008-10-13 09:40:00,29.25,29.35,28.54,28.6,1002900.0,9.9554,9.9894,9.7137,9.7341,1002900.0
2008-10-13 09:45:00,28.62,28.82,27.98,28.19,884500.0,9.7409,9.809,9.5231,9.5946,884500.0
2008-10-13 09:50:00,28.18,28.24,27.8,28.03,743600.0,9.5912,9.6116,9.4619,9.5401,743600.0
2008-10-13 09:55:00,28.04,28.15,27.82,27.87,661000.0,9.5435,9.581,9.4687,9.4857,661000.0
2008-10-13 10:00:00,27.86,28.22,27.84,28.01,667000.0,9.4823,9.6048,9.4755,9.5333,667000.0
2008-10-13 10:05:00,28.01,28.11,27.87,27.91,607400.0,9.5333,9.5674,9.4857,9.4993,607400.0
2008-10-13 10:10:00,27.9,28.26,27.87,28.21,496900.0,9.4959,9.6184,9.4857,9.6014,496900.0
2008-10-13 10:15:00,28.21,28.5,28.04,28.12,617900.0,9.6014,9.7001,9.5435,9.5708,617900.0
2008-10-13 10:20:00,28.13,28.63,28.12,28.54,398100.0,9.5742,9.7444,9.5708,9.7137,398100.0
2008-10-13 10:25:00,28.55,28.98,28.51,28.85,329900.0,9.7171,9.8635,9.7035,9.8192,329900.0
2008-10-13 10:30:00,28.86,29.02,28.77,28.85,404300.0,9.8226,9.8771,9.792,9.8192,404300.0
2008-10-13 10:35:00,28.84,29.1,28.74,29.05,408400.0,9.8158,9.9043,9.7818,9.8873,408400.0
2008-10-13 10:40:00,29.06,29.16,28.89,29.0,480500.0,9.8907,9.9247,9.8328,9.8703,480500.0
2008-10-13 10:45:00,29.0,29.01,28.67,28.83,320700.0,9.8703,9.8737,9.758,9.8124,320700.0
2008-10-13 10:50:00,28.84,29.02,28.71,28.97,324600.0,9.8158,9.8771,9.7716,9.8601,324600.0
2008-10-13 10:55:00,28.97,29.02,28.8,28.87,321300.0,9.8601,9.8771,9.8022,9.826,321300.0
2008-10-13 11:00:00,28.86,29.01,28.72,28.98,343700.0,9.8226,9.8737,9.775,9.8635,343700.0
2008-10-13 11:05:00,28.99,29.08,28.8,28.92,495000.0,9.8669,9.8975,9.8022,9.8431,495000.0
2008-10-13 11:10:00,28.92,29.08,28.88,28.97,303500.0,9.8431,9.8975,9.8294,9.8601,303500.0
2008-10-13 11:15:00,28.99,29.03,28.78,28.79,371000.0,9.8669,9.8805,9.7954,9.7988,371000.0
2008-10-13 11:20:00,28.79,28.92,28.67,28.83,289200.0,9.7988,9.8431,9.758,9.8124,289200.0
2008-10-13 11:25:00,28.83,28.98,28.71,28.8,238600.0,9.8124,9.8635,9.7716,9.8022,238600.0
2008-10-13 11:30:00,28.81,29.02,28.77,28.98,247300.0,9.8056,9.8771,9.792,9.8635,247300.0
2008-10-13 11:35:00,28.98,29.1,28.88,29.06,395400.0,9.8635,9.9043,9.8294,9.8907,395400.0
2008-10-13 11:40:00,29.08,29.16,28.98,29.02,295900.0,9.8975,9.9247,9.8635,9.8771,295900.0
2008-10-13 11:45:00,29.03,29.04,28.88,28.97,303800.0,9.8805,9.8839,9.8294,9.8601,303800.0
2008-10-13 11:50:00,28.97,29.0,28.87,28.9,170500.0,9.8601,9.8703,9.826,9.8362,170500.0
2008-10-13 11:55:00,28.9,29.03,28.89,28.99,291600.0,9.8362,9.8805,9.8328,9.8669,291600.0
2008-10-13 12:00:00,28.99,29.14,28.93,29.0,310000.0,9.8669,9.9179,9.8465,9.8703,310000.0
2008-10-13 12:05:00,28.99,29.17,28.95,29.07,445900.0,9.8669,9.9281,9.8533,9.8941,445900.0
2008-10-13 12:10:00,29.08,29.15,29.0,29.05,386100.0,9.8975,9.9213,9.8703,9.8873,386100.0
2008-10-13 12:15:00,29.05,29.15,28.9,29.04,272800.0,9.8873,9.9213,9.8362,9.8839,272800.0
2008-10-13 12:20:00,29.05,29.05,28.87,28.93,319500.0,9.8873,9.8873,9.826,9.8465,319500.0
2008-10-13 12:25:00,28.93,29.03,28.92,28.97,289700.0,9.8465,9.8805,9.8431,9.8601,289700.0
2008-10-13 12:30:00,28.97,29.05,28.95,28.99,213700.0,9.8601,9.8873,9.8533,9.8669,213700.0
2008-10-13 12:35:00,29.0,29.09,28.91,29.04,311700.0,9.8703,9.9009,9.8397,9.8839,311700.0
2008-10-13 12:40:00,29.05,29.24,29.0,29.24,393700.0,9.8873,9.952,9.8703,9.952,393700.0
2008-10-13 12:45:00,29.22,29.34,29.22,29.34,298700.0,9.9452,9.986,9.9452,9.986,298700.0
2008-10-13 12:50:00,29.34,29.36,29.18,29.23,235600.0,9.986,9.9928,9.9315,9.9486,235600.0
2008-10-13 12:55:00,29.23,29.34,29.11,29.31,215400.0,9.9486,9.986,9.9077,9.9758,215400.0
2008-10-13 13:00:00,29.32,29.44,29.3,29.37,303500.0,9.9792,10.02,9.9724,9.9962,303500.0
2008-10-13 13:05:00,29.37,29.61,29.31,29.47,447700.0,9.9962,10.0779,9.9758,10.0303,447700.0
2008-10-13 13:10:00,29.46,29.59,29.4,29.59,230300.0,10.0268,10.0711,10.0064,10.0711,230300.0
2008-10-13 13:15:00,29.59,29.64,29.36,29.43,250300.0,10.0711,10.0881,9.9928,10.0166,250300.0
2008-10-13 13:20:00,29.42,29.65,29.39,29.63,207900.0,10.0132,10.0915,10.003,10.0847,207900.0
2008-10-13 13:25:00,29.63,29.66,29.53,29.58,243800.0,10.0847,10.0949,10.0507,10.0677,243800.0
2008-10-13 13:30:00,29.6,29.86,29.59,29.84,420600.0,10.0745,10.163,10.0711,10.1562,420600.0
2008-10-13 13:35:00,29.82,29.87,29.7,29.79,308200.0,10.1494,10.1664,10.1085,10.1392,308200.0
2008-10-13 13:40:00,29.79,29.88,29.51,29.53,438000.0,10.1392,10.1698,10.0439,10.0507,438000.0
2008-10-13 13:45:00,29.51,29.57,29.29,29.37,496200.0,10.0439,10.0643,9.969,9.9962,496200.0
2008-10-13 13:50:00,29.35,29.4,29.25,29.33,284000.0,9.9894,10.0064,9.9554,9.9826,284000.0
2008-10-13 13:55:00,29.34,29.44,29.16,29.24,387300.0,9.986,10.02,9.9247,9.952,387300.0
2008-10-13 14:00:00,29.23,29.32,29.13,29.21,294800.0,9.9486,9.9792,9.9145,9.9418,294800.0
2008-10-13 14:05:00,29.21,29.38,29.11,29.17,331900.0,9.9418,9.9996,9.9077,9.9281,331900.0
2008-10-13 14:10:00,29.16,29.35,29.14,29.24,356900.0,9.9247,9.9894,9.9179,9.952,356900.0
2008-10-13 14:15:00,29.23,29.4,29.2,29.34,242600.0,9.9486,10.0064,9.9384,9.986,242600.0
2008-10-13 14:20:00,29.35,29.39,29.23,29.3,589700.0,9.9894,10.003,9.9486,9.9724,589700.0
2008-10-13 14:25:00,29.3,29.39,29.05,29.06,340900.0,9.9724,10.003,9.8873,9.8907,340900.0
2008-10-13 14:30:00,29.07,29.19,28.97,29.14,312200.0,9.8941,9.935,9.8601,9.9179,312200.0
2008-10-13 14:35:00,29.15,29.37,29.14,29.33,264500.0,9.9213,9.9962,9.9179,9.9826,264500.0
2008-10-13 14:40:00,29.33,29.59,29.3,29.51,380000.0,9.9826,10.0711,9.9724,10.0439,380000.0
2008-10-13 14:45:00,29.52,29.88,29.51,29.83,567400.0,10.0473,10.1698,10.0439,10.1528,567400.0
2008-10-13 14:50:00,29.84,29.88,29.7,29.81,474900.0,10.1562,10.1698,10.1085,10.146,474900.0
2008-10-13 14:55:00,29.81,30.47,29.81,30.46,861800.0,10.146,10.3706,10.146,10.3672,861800.0
2008-10-13 15:00:00,30.46,30.76,30.41,30.71,846500.0,10.3672,10.4693,10.3502,10.4523,846500.0
2008-10-13 15:05:00,30.72,30.9,30.65,30.84,731000.0,10.4557,10.517,10.4319,10.4965,731000.0
2008-10-13 15:10:00,30.84,31.07,30.68,30.99,710700.0,10.4965,10.5748,10.4421,10.5476,710700.0
2008-10-13 15:15:00,31.0,31.06,30.76,31.04,551200.0,10.551,10.5714,10.4693,10.5646,551200.0
2008-10-13 15:20:00,31.04,31.18,30.82,31.12,643900.0,10.5646,10.6123,10.4897,10.5918,643900.0
2008-10-13 15:25:00,31.13,31.23,30.91,31.08,520700.0,10.5952,10.6293,10.5204,10.5782,520700.0
2008-10-13 15:30:00,31.08,31.27,31.0,31.18,915200.0,10.5782,10.6429,10.551,10.6123,915200.0
2008-10-13 15:35:00,31.18,31.39,31.02,31.35,771200.0,10.6123,10.6837,10.5578,10.6701,771200.0
2008-10-13 15:40:00,31.36,31.6,31.34,31.59,864400.0,10.6735,10.7552,10.6667,10.7518,864400.0
2008-10-13 15:45:00,31.6,31.91,31.1,31.17,1338900.0,10.7552,10.8607,10.585,10.6089,1338900.0
2008-10-13 15:50:00,31.19,31.98,31.09,31.98,1192000.0,10.6157,10.8845,10.5816,10.8845,1192000.0
2008-10-13 15:55:00,31.96,34.16,31.91,32.8,2277100.0,10.8777,11.6265,10.8607,11.1636,2277100.0
2008-10-14 09:30:00,34.98,35.72,34.98,35.49,1074500.0,11.9056,12.1575,11.9056,12.0792,1074500.0
2008-10-14 09:35:00,35.48,35.63,34.62,34.64,1025300.0,12.0758,12.1268,11.7831,11.7899,1025300.0
2008-10-14 09:40:00,34.63,34.67,34.02,34.27,1110600.0,11.7865,11.8001,11.5789,11.664,1110600.0
2008-10-14 09:45:00,34.28,34.39,33.91,34.01,771500.0,11.6674,11.7048,11.5414,11.5755,771500.0
2008-10-14 09:50:00,34.01,34.22,33.33,33.61,1019100.0,11.5755,11.6469,11.344,11.4393,1019100.0
2008-10-14 09:55:00,33.61,33.74,32.97,33.2,887400.0,11.4393,11.4836,11.2215,11.2998,887400.0
2008-10-14 10:00:00,33.2,34.11,33.12,33.97,806300.0,11.2998,11.6095,11.2725,11.5618,806300.0
2008-10-14 10:05:00,33.97,34.17,33.51,33.81,818400.0,11.5618,11.6299,11.4053,11.5074,818400.0
2008-10-14 10:10:00,33.8,33.97,33.46,33.51,745700.0,11.504,11.5618,11.3883,11.4053,745700.0
2008-10-14 10:15:00,33.5,33.94,33.43,33.63,568500.0,11.4019,11.5516,11.3781,11.4461,568500.0
2008-10-14 10:20:00,33.62,33.87,33.28,33.4,647800.0,11.4427,11.5278,11.327,11.3678,647800.0
2008-10-14 10:25:00,33.39,33.5,33.01,33.43,734900.0,11.3644,11.4019,11.2351,11.3781,734900.0
2008-10-14 10:30:00,33.43,33.56,33.11,33.22,631100.0,11.3781,11.4223,11.2691,11.3066,631100.0
2008-10-14 10:35:00,33.22,33.23,32.38,32.5,1025000.0,11.3066,11.31,11.0207,11.0615,1025000.0
2008-10-14 10:40:00,32.49,32.74,32.05,32.06,712500.0,11.0581,11.1432,10.9084,10.9118,712500.0
2008-10-14 10:45:00,32.06,32.06,31.28,31.51,1490800.0,10.9118,10.9118,10.6463,10.7246,1490800.0
2008-10-14 10:50:00,31.5,31.78,31.39,31.64,1171100.0,10.7212,10.8165,10.6837,10.7688,1171100.0
2008-10-14 10:55:00,31.66,32.08,31.66,32.04,941200.0,10.7756,10.9186,10.7756,10.905,941200.0
2008-10-14 11:00:00,32.03,32.08,31.64,31.92,1005000.0,10.9016,10.9186,10.7688,10.8641,1005000.0
2008-10-14 11:05:00,31.91,32.12,31.77,32.07,843300.0,10.8607,10.9322,10.8131,10.9152,843300.0
2008-10-14 11:10:00,32.06,32.12,31.72,31.93,657900.0,10.9118,10.9322,10.796,10.8675,657900.0
2008-10-14 11:15:00,31.94,32.05,31.73,31.86,566600.0,10.8709,10.9084,10.7995,10.8437,566600.0
2008-10-14 11:20:00,31.84,32.05,31.64,32.05,587400.0,10.8369,10.9084,10.7688,10.9084,587400.0
2008-10-14 11:25:00,32.07,32.6,32.01,32.47,519900.0,10.9152,11.0956,10.8948,11.0513,519900.0
2008-10-14 11:30:00,32.47,32.75,32.38,32.4,570500.0,11.0513,11.1466,11.0207,11.0275,570500.0
2008-10-14 11:35:00,32.41,32.56,32.12,32.4,573200.0,11.0309,11.0819,10.9322,11.0275,573200.0
2008-10-14 11:40:00,32.39,32.8,32.35,32.69,446800.0,11.0241,11.1636,11.0105,11.1262,446800.0
2008-10-14 11:45:00,32.71,33.24,32.65,33.05,434800.0,11.133,11.3134,11.1126,11.2487,434800.0
2008-10-14 11:50:00,33.08,33.12,32.86,32.92,413200.0,11.2589,11.2725,11.1841,11.2045,413200.0
2008-10-14 11:55:00,32.92,33.33,32.92,33.17,328500.0,11.2045,11.344,11.2045,11.2896,328500.0
2008-10-14 12:00:00,33.17,33.17,32.79,32.87,390400.0,11.2896,11.2896,11.1602,11.1875,390400.0
2008-10-14 12:05:00,32.87,33.42,32.87,33.32,415800.0,11.1875,11.3747,11.1875,11.3406,415800.0
2008-10-14 12:10:00,33.32,33.45,33.21,33.25,408000.0,11.3406,11.3849,11.3032,11.3168,408000.0
2008-10-14 12:15:00,33.25,33.64,33.18,33.63,268800.0,11.3168,11.4495,11.293,11.4461,268800.0
2008-10-14 12:20:00,33.63,33.64,33.4,33.48,265600.0,11.4461,11.4495,11.3678,11.3951,265600.0
2008-10-14 12:25:00,33.47,33.62,33.37,33.54,188100.0,11.3917,11.4427,11.3576,11.4155,188100.0
2008-10-14 12:30:00,33.53,33.55,33.29,33.55,228400.0,11.4121,11.4189,11.3304,11.4189,228400.0
2008-10-14 12:35:00,33.55,33.92,33.55,33.82,218000.0,11.4189,11.5448,11.4189,11.5108,218000.0
2008-10-14 12:40:00,33.82,33.91,33.6,33.71,201200.0,11.5108,11.5414,11.4359,11.4734,201200.0
2008-10-14 12:45:00,33.72,33.95,33.65,33.91,208400.0,11.4768,11.555,11.4529,11.5414,208400.0
2008-10-14 12:50:00,33.92,34.0,33.61,33.63,212000.0,11.5448,11.5721,11.4393,11.4461,212000.0
2008-10-14 12:55:00,33.64,33.82,33.5,33.54,304400.0,11.4495,11.5108,11.4019,11.4155,304400.0
2008-10-14 13:00:00,33.53,33.82,33.41,33.7,262000.0,11.4121,11.5108,11.3712,11.47,262000.0
2008-10-14 13:05:00,33.7,33.98,33.65,33.88,354700.0,11.47,11.5653,11.4529,11.5312,354700.0
2008-10-14 13:10:00,33.87,33.96,33.6,33.84,273500.0,11.5278,11.5584,11.4359,11.5176,273500.0
2008-10-14 13:15:00,33.84,33.85,33.38,33.66,207100.0,11.5176,11.521,11.361,11.4563,207100.0
2008-10-14 13:20:00,33.65,33.75,33.43,33.45,200200.0,11.4529,11.487,11.3781,11.3849,200200.0
2008-10-14 13:25:00,33.46,33.69,33.45,33.66,225600.0,11.3883,11.4665,11.3849,11.4563,225600.0
2008-10-14 13:30:00,33.67,33.9,33.56,33.73,245500.0,11.4597,11.538,11.4223,11.4802,245500.0
2008-10-14 13:35:00,33.74,33.87,33.41,33.42,170000.0,11.4836,11.5278,11.3712,11.3747,170000.0
2008-10-14 13:40:00,33.41,33.46,33.1,33.31,322500.0,11.3712,11.3883,11.2657,11.3372,322500.0
2008-10-14 13:45:00,33.31,33.56,33.25,33.26,282400.0,11.3372,11.4223,11.3168,11.3202,282400.0
2008-10-14 13:50:00,33.27,33.45,33.07,33.07,233200.0,11.3236,11.3849,11.2555,11.2555,233200.0
2008-10-14 13:55:00,33.06,33.09,32.73,32.9,472700.0,11.2521,11.2623,11.1398,11.1977,472700.0
2008-10-14 14:00:00,32.9,33.08,32.79,32.92,438600.0,11.1977,11.2589,11.1602,11.2045,438600.0
2008-10-14 14:05:00,32.92,32.98,32.63,32.77,763100.0,11.2045,11.2249,11.1058,11.1534,763100.0
2008-10-14 14:10:00,32.78,32.85,32.23,32.32,524900.0,11.1568,11.1806,10.9696,11.0003,524900.0
2008-10-14 14:15:00,32.31,32.61,31.82,31.95,414300.0,10.9969,11.099,10.8301,10.8743,414300.0
2008-10-14 14:20:00,31.95,32.21,31.8,32.13,470200.0,10.8743,10.9628,10.8233,10.9356,470200.0
2008-10-14 14:25:00,32.12,32.41,31.85,32.39,474400.0,10.9322,11.0309,10.8403,11.0241,474400.0
2008-10-14 14:30:00,32.41,32.52,31.79,31.82,408100.0,11.0309,11.0683,10.8199,10.8301,408100.0
2008-10-14 14:35:00,31.82,32.04,31.68,31.82,477800.0,10.8301,10.905,10.7824,10.8301,477800.0
2008-10-14 14:40:00,31.8,31.95,31.38,31.38,519400.0,10.8233,10.8743,10.6803,10.6803,519400.0
2008-10-14 14:45:00,31.39,31.39,30.95,31.01,538200.0,10.6837,10.6837,10.534,10.5544,538200.0
2008-10-14 14:50:00,31.0,31.27,30.84,31.16,534300.0,10.551,10.6429,10.4965,10.6055,534300.0
2008-10-14 14:55:00,31.17,31.27,30.88,31.15,396700.0,10.6089,10.6429,10.5102,10.602,396700.0
2008-10-14 15:00:00,31.17,31.75,31.0,31.71,538300.0,10.6089,10.8063,10.551,10.7926,538300.0
2008-10-14 15:05:00,31.72,31.94,31.56,31.88,426000.0,10.796,10.8709,10.7416,10.8505,426000.0
2008-10-14 15:10:00,31.88,32.45,31.88,32.24,444100.0,10.8505,11.0445,10.8505,10.973,444100.0
2008-10-14 15:15:00,32.28,32.36,31.52,31.6,635500.0,10.9866,11.0139,10.728,10.7552,635500.0
2008-10-14 15:20:00,31.57,31.83,31.17,31.22,615300.0,10.745,10.8335,10.6089,10.6259,615300.0
2008-10-14 15:25:00,31.23,31.73,31.11,31.68,601300.0,10.6293,10.7995,10.5884,10.7824,601300.0
2008-10-14 15:30:00,31.69,32.08,31.65,31.93,824400.0,10.7858,10.9186,10.7722,10.8675,824400.0
2008-10-14 15:35:00,31.91,32.2,31.68,31.81,683900.0,10.8607,10.9594,10.7824,10.8267,683900.0
2008-10-14 15:40:00,31.82,32.3,31.77,32.3,733500.0,10.8301,10.9935,10.8131,10.9935,733500.0
2008-10-14 15:45:00,32.31,32.7,32.14,32.49,773600.0,10.9969,11.1296,10.939,11.0581,773600.0
2008-10-14 15:50:00,32.62,32.69,32.42,32.69,1125100.0,11.1024,11.1262,11.0343,11.1262,1125100.0
2008-10-14 15:55:00,32.69,32.78,32.39,32.5,715000.0,11.1262,11.1568,11.0241,11.0615,715000.0
2008-10-15 09:30:00,30.1,30.26,29.5,29.75,845900.0,10.2447,10.2991,10.0405,10.1256,845900.0
2008-10-15 09:35:00,29.75,29.95,29.3,29.3,864800.0,10.1256,10.1936,9.9724,9.9724,864800.0
2008-10-15 09:40:00,29.3,29.63,29.15,29.61,673700.0,9.9724,10.0847,9.9213,10.0779,673700.0
2008-10-15 09:45:00,29.62,29.81,29.24,29.3,569800.0,10.0813,10.146,9.952,9.9724,569800.0
2008-10-15 09:50:00,29.31,29.49,29.02,29.27,708800.0,9.9758,10.0371,9.8771,9.9622,708800.0
2008-10-15 09:55:00,29.3,29.41,29.14,29.22,489900.0,9.9724,10.0098,9.9179,9.9452,489900.0
2008-10-15 10:00:00,29.23,29.23,28.56,28.63,1041300.0,9.9486,9.9486,9.7205,9.7444,1041300.0
2008-10-15 10:05:00,28.62,28.67,28.18,28.4,1140100.0,9.7409,9.758,9.5912,9.6661,1140100.0
2008-10-15 10:10:00,28.39,28.75,28.35,28.64,638200.0,9.6627,9.7852,9.6491,9.7478,638200.0
2008-10-15 10:15:00,28.62,28.65,28.17,28.21,369100.0,9.7409,9.7512,9.5878,9.6014,369100.0
2008-10-15 10:20:00,28.22,28.36,28.0,28.05,669400.0,9.6048,9.6525,9.5299,9.5469,669400.0
2008-10-15 10:25:00,28.05,28.13,27.8,27.89,828400.0,9.5469,9.5742,9.4619,9.4925,828400.0
2008-10-15 10:30:00,27.89,28.02,27.82,27.88,889600.0,9.4925,9.5367,9.4687,9.4891,889600.0
2008-10-15 10:35:00,27.89,28.29,27.86,28.26,660800.0,9.4925,9.6286,9.4823,9.6184,660800.0
2008-10-15 10:40:00,28.25,28.41,27.81,27.83,448400.0,9.615,9.6695,9.4653,9.4721,448400.0
2008-10-15 10:45:00,27.84,27.91,27.61,27.62,571300.0,9.4755,9.4993,9.3972,9.4006,571300.0
2008-10-15 10:50:00,27.62,27.66,27.11,27.26,1584900.0,9.4006,9.4142,9.227,9.2781,1584900.0
2008-10-15 10:55:00,27.25,27.41,26.8,26.93,825800.0,9.2747,9.3291,9.1215,9.1658,825800.0
2008-10-15 11:00:00,26.92,27.03,26.76,26.88,941000.0,9.1623,9.1998,9.1079,9.1487,941000.0
2008-10-15 11:05:00,26.88,27.05,26.79,27.03,958300.0,9.1487,9.2066,9.1181,9.1998,958300.0
2008-10-15 11:10:00,27.03,27.37,27.0,27.3,691700.0,9.1998,9.3155,9.1896,9.2917,691700.0
2008-10-15 11:15:00,27.29,27.69,27.27,27.61,701700.0,9.2883,9.4244,9.2815,9.3972,701700.0
2008-10-15 11:20:00,27.61,27.66,27.33,27.36,393500.0,9.3972,9.4142,9.3019,9.3121,393500.0
2008-10-15 11:25:00,27.37,27.55,27.17,27.48,343800.0,9.3155,9.3768,9.2474,9.3529,343800.0
2008-10-15 11:30:00,27.48,27.76,27.35,27.59,355800.0,9.3529,9.4482,9.3087,9.3904,355800.0
2008-10-15 11:35:00,27.6,27.7,27.41,27.59,455000.0,9.3938,9.4278,9.3291,9.3904,455000.0
2008-10-15 11:40:00,27.6,27.69,27.51,27.54,549400.0,9.3938,9.4244,9.3632,9.3734,549400.0
2008-10-15 11:45:00,27.54,27.62,27.23,27.45,434900.0,9.3734,9.4006,9.2679,9.3427,434900.0
2008-10-15 11:50:00,27.45,27.65,27.16,27.64,247900.0,9.3427,9.4108,9.244,9.4074,247900.0
2008-10-15 11:55:00,27.63,27.75,27.53,27.63,299600.0,9.404,9.4448,9.37,9.404,299600.0
2008-10-15 12:00:00,27.64,27.83,27.62,27.81,361800.0,9.4074,9.4721,9.4006,9.4653,361800.0
2008-10-15 12:05:00,27.81,27.88,27.66,27.71,280400.0,9.4653,9.4891,9.4142,9.4312,280400.0
2008-10-15 12:10:00,27.7,27.77,27.53,27.6,281900.0,9.4278,9.4516,9.37,9.3938,281900.0
2008-10-15 12:15:00,27.61,27.61,27.3,27.39,438000.0,9.3972,9.3972,9.2917,9.3223,438000.0
2008-10-15 12:20:00,27.39,27.49,27.06,27.17,293200.0,9.3223,9.3563,9.21,9.2474,293200.0
2008-10-15 12:25:00,27.18,27.45,27.12,27.22,352300.0,9.2508,9.3427,9.2304,9.2645,352300.0
2008-10-15 12:30:00,27.22,27.39,27.21,27.3,268800.0,9.2645,9.3223,9.261,9.2917,268800.0
2008-10-15 12:35:00,27.3,27.63,27.24,27.61,396500.0,9.2917,9.404,9.2713,9.3972,396500.0
2008-10-15 12:40:00,27.59,27.83,27.48,27.49,277600.0,9.3904,9.4721,9.3529,9.3563,277600.0
2008-10-15 12:45:00,27.5,27.67,27.44,27.52,302200.0,9.3598,9.4176,9.3393,9.3666,302200.0
2008-10-15 12:50:00,27.55,27.69,27.4,27.6,259700.0,9.3768,9.4244,9.3257,9.3938,259700.0
2008-10-15 12:55:00,27.6,27.79,27.51,27.53,288500.0,9.3938,9.4585,9.3632,9.37,288500.0
2008-10-15 13:00:00,27.51,27.55,27.41,27.45,347700.0,9.3632,9.3768,9.3291,9.3427,347700.0
2008-10-15 13:05:00,27.44,27.5,27.32,27.38,267900.0,9.3393,9.3598,9.2985,9.3189,267900.0
2008-10-15 13:10:00,27.37,27.41,27.15,27.15,240000.0,9.3155,9.3291,9.2406,9.2406,240000.0
2008-10-15 13:15:00,27.16,27.21,26.9,26.97,365900.0,9.244,9.261,9.1555,9.1794,365900.0
2008-10-15 13:20:00,26.98,27.14,26.83,26.84,243400.0,9.1828,9.2372,9.1317,9.1351,243400.0
2008-10-15 13:25:00,26.83,27.11,26.72,26.82,369500.0,9.1317,9.227,9.0943,9.1283,369500.0
2008-10-15 13:30:00,26.82,26.92,26.34,26.35,404200.0,9.1283,9.1623,8.9649,8.9683,404200.0
2008-10-15 13:35:00,26.33,26.35,26.07,26.22,626400.0,8.9615,8.9683,8.873,8.9241,626400.0
2008-10-15 13:40:00,26.21,26.34,26.02,26.23,411300.0,8.9207,8.9649,8.856,8.9275,411300.0
2008-10-15 13:45:00,26.24,26.55,26.18,26.49,290100.0,8.9309,9.0364,8.9105,9.016,290100.0
2008-10-15 13:50:00,26.5,26.56,26.35,26.37,408600.0,9.0194,9.0398,8.9683,8.9752,408600.0
2008-10-15 13:55:00,26.37,26.44,26.07,26.11,399800.0,8.9752,8.999,8.873,8.8867,399800.0
2008-10-15 14:00:00,26.11,26.27,26.04,26.13,798000.0,8.8867,8.9411,8.8628,8.8935,798000.0
2008-10-15 14:05:00,26.13,26.3,26.09,26.24,583900.0,8.8935,8.9513,8.8799,8.9309,583900.0
2008-10-15 14:10:00,26.24,26.46,26.16,26.32,584200.0,8.9309,9.0058,8.9037,8.9581,584200.0
2008-10-15 14:15:00,26.33,26.38,26.19,26.25,404300.0,8.9615,8.9786,8.9139,8.9343,404300.0
2008-10-15 14:20:00,26.25,26.74,26.22,26.61,440500.0,8.9343,9.1011,8.9241,9.0568,440500.0
2008-10-15 14:25:00,26.6,26.98,26.59,26.89,534200.0,9.0534,9.1828,9.05,9.1521,534200.0
2008-10-15 14:30:00,26.9,27.07,26.7,26.76,463100.0,9.1555,9.2134,9.0875,9.1079,463100.0
2008-10-15 14:35:00,26.75,26.77,26.35,26.39,382900.0,9.1045,9.1113,8.9683,8.982,382900.0
2008-10-15 14:40:00,26.38,27.08,26.37,27.0,382600.0,8.9786,9.2168,8.9752,9.1896,382600.0
2008-10-15 14:45:00,27.0,27.05,26.74,26.9,426000.0,9.1896,9.2066,9.1011,9.1555,426000.0
2008-10-15 14:50:00,26.9,26.99,26.7,26.79,488600.0,9.1555,9.1862,9.0875,9.1181,488600.0
2008-10-15 14:55:00,26.79,26.85,26.42,26.45,514000.0,9.1181,9.1385,8.9922,9.0024,514000.0
2008-10-15 15:00:00,26.45,26.52,26.2,26.45,468800.0,9.0024,9.0262,8.9173,9.0024,468800.0
2008-10-15 15:05:00,26.46,26.9,26.43,26.85,515300.0,9.0058,9.1555,8.9956,9.1385,515300.0
2008-10-15 15:10:00,26.85,26.85,26.29,26.29,441600.0,9.1385,9.1385,8.9479,8.9479,441600.0
2008-10-15 15:15:00,26.31,26.56,26.12,26.24,646100.0,8.9547,9.0398,8.8901,8.9309,646100.0
2008-10-15 15:20:00,26.25,26.67,26.14,26.67,694300.0,8.9343,9.0773,8.8969,9.0773,694300.0
2008-10-15 15:25:00,26.66,26.66,26.12,26.24,471200.0,9.0739,9.0739,8.8901,8.9309,471200.0
2008-10-15 15:30:00,26.24,26.27,25.75,25.79,567100.0,8.9309,8.9411,8.7641,8.7777,567100.0
2008-10-15 15:35:00,25.8,26.0,25.65,25.71,594300.0,8.7811,8.8492,8.7301,8.7505,594300.0
2008-10-15 15:40:00,25.7,25.83,25.55,25.58,722500.0,8.7471,8.7914,8.6961,8.7063,722500.0
2008-10-15 15:45:00,25.59,25.59,25.19,25.26,910200.0,8.7097,8.7097,8.5735,8.5974,910200.0
2008-10-15 15:50:00,25.25,25.37,25.04,25.05,871000.0,8.594,8.6348,8.5225,8.5259,871000.0
2008-10-15 15:55:00,25.04,25.51,24.91,25.47,1446000.0,8.5225,8.6824,8.4782,8.6688,1446000.0
2008-10-16 09:30:00,25.83,26.25,25.09,25.21,663800.0,8.7914,8.9343,8.5395,8.5803,663800.0
2008-10-16 09:35:00,25.21,26.48,25.18,25.99,954100.0,8.5803,9.0126,8.5701,8.8458,954100.0
2008-10-16 09:40:00,26.0,26.47,25.8,26.0,1082700.0,8.8492,9.0092,8.7811,8.8492,1082700.0
2008-10-16 09:45:00,26.01,26.48,25.88,26.43,960600.0,8.8526,9.0126,8.8084,8.9956,960600.0
2008-10-16 09:50:00,26.43,26.75,26.38,26.48,956700.0,8.9956,9.1045,8.9786,9.0126,956700.0
2008-10-16 09:55:00,26.46,26.47,26.08,26.32,708700.0,9.0058,9.0092,8.8764,8.9581,708700.0
2008-10-16 10:00:00,26.31,26.49,26.04,26.1,1184100.0,8.9547,9.016,8.8628,8.8833,1184100.0
2008-10-16 10:05:00,26.1,26.35,25.81,25.82,1066900.0,8.8833,8.9683,8.7846,8.788,1066900.0
2008-10-16 10:10:00,25.81,25.86,25.38,25.51,996500.0,8.7846,8.8016,8.6382,8.6824,996500.0
2008-10-16 10:15:00,25.51,25.65,25.28,25.28,1207200.0,8.6824,8.7301,8.6042,8.6042,1207200.0
2008-10-16 10:20:00,25.28,25.7,25.25,25.39,692600.0,8.6042,8.7471,8.594,8.6416,692600.0
2008-10-16 10:25:00,25.39,25.68,25.12,25.15,550100.0,8.6416,8.7403,8.5497,8.5599,550100.0
2008-10-16 10:30:00,25.14,25.18,24.68,25.08,586500.0,8.5565,8.5701,8.4,8.5361,586500.0
2008-10-16 10:35:00,25.08,25.1,24.5,24.66,711800.0,8.5361,8.5429,8.3387,8.3931,711800.0
2008-10-16 10:40:00,24.66,24.66,24.29,24.53,806300.0,8.3931,8.3931,8.2672,8.3489,806300.0
2008-10-16 10:45:00,24.53,24.86,24.33,24.8,921300.0,8.3489,8.4612,8.2808,8.4408,921300.0
2008-10-16 10:50:00,24.8,24.88,24.56,24.57,1237800.0,8.4408,8.468,8.3591,8.3625,1237800.0
2008-10-16 10:55:00,24.56,24.7,24.01,24.02,817300.0,8.3591,8.4068,8.1719,8.1753,817300.0
2008-10-16 11:00:00,24.01,24.02,23.26,23.46,1162500.0,8.1719,8.1753,7.9166,7.9847,1162500.0
2008-10-16 11:05:00,23.46,23.7,23.19,23.28,995600.0,7.9847,8.0664,7.8928,7.9235,995600.0
2008-10-16 11:10:00,23.29,23.53,23.0,23.12,837100.0,7.9269,8.0085,7.8282,7.869,837100.0
2008-10-16 11:15:00,23.12,23.4,23.05,23.26,769400.0,7.869,7.9643,7.8452,7.9166,769400.0
2008-10-16 11:20:00,23.25,23.6,23.17,23.57,1021600.0,7.9132,8.0324,7.886,8.0222,1021600.0
2008-10-16 11:25:00,23.58,23.63,23.12,23.15,694400.0,8.0256,8.0426,7.869,7.8792,694400.0
2008-10-16 11:30:00,23.16,23.56,23.12,23.39,694300.0,7.8826,8.0188,7.869,7.9609,694300.0
2008-10-16 11:35:00,23.43,23.84,23.38,23.43,816800.0,7.9745,8.1141,7.9575,7.9745,816800.0
2008-10-16 11:40:00,23.43,23.94,23.29,23.93,671700.0,7.9745,8.1481,7.9269,8.1447,671700.0
2008-10-16 11:45:00,23.94,24.2,23.84,23.98,620800.0,8.1481,8.2366,8.1141,8.1617,620800.0
2008-10-16 11:50:00,23.97,24.64,23.72,24.6,622800.0,8.1583,8.3863,8.0732,8.3727,622800.0
2008-10-16 11:55:00,24.59,24.59,24.16,24.16,460700.0,8.3693,8.3693,8.223,8.223,460700.0
2008-10-16 12:00:00,24.15,24.34,23.94,24.1,455800.0,8.2196,8.2842,8.1481,8.2025,455800.0
2008-10-16 12:05:00,24.11,24.11,23.73,23.93,467600.0,8.206,8.206,8.0766,8.1447,467600.0
2008-10-16 12:10:00,23.94,24.55,23.94,24.5,828600.0,8.1481,8.3557,8.1481,8.3387,828600.0
2008-10-16 12:15:00,24.49,24.68,24.28,24.31,639800.0,8.3353,8.4,8.2638,8.274,639800.0
2008-10-16 12:20:00,24.31,24.88,24.3,24.72,609500.0,8.274,8.468,8.2706,8.4136,609500.0
2008-10-16 12:25:00,24.68,24.84,24.11,24.11,719900.0,8.4,8.4544,8.206,8.206,719900.0
2008-10-16 12:30:00,24.11,24.23,23.81,23.92,692000.0,8.206,8.2468,8.1038,8.1413,692000.0
2008-10-16 12:35:00,23.95,24.2,23.78,24.16,720700.0,8.1515,8.2366,8.0936,8.223,720700.0
2008-10-16 12:40:00,24.16,24.24,23.56,23.71,759600.0,8.223,8.2502,8.0188,8.0698,759600.0
2008-10-16 12:45:00,23.71,23.94,23.45,23.73,578600.0,8.0698,8.1481,7.9813,8.0766,578600.0
2008-10-16 12:50:00,23.74,23.92,23.47,23.83,534500.0,8.08,8.1413,7.9881,8.1107,534500.0
2008-10-16 12:55:00,23.82,23.88,23.41,23.41,468600.0,8.1072,8.1277,7.9677,7.9677,468600.0
2008-10-16 13:00:00,23.44,23.76,23.37,23.64,580200.0,7.9779,8.0868,7.9541,8.046,580200.0
2008-10-16 13:05:00,23.63,23.76,23.3,23.37,380700.0,8.0426,8.0868,7.9303,7.9541,380700.0
2008-10-16 13:10:00,23.37,23.66,23.03,23.45,411800.0,7.9541,8.0528,7.8384,7.9813,411800.0
2008-10-16 13:15:00,23.45,23.75,23.44,23.44,351400.0,7.9813,8.0834,7.9779,7.9779,351400.0
2008-10-16 13:20:00,23.46,23.77,23.43,23.48,418400.0,7.9847,8.0902,7.9745,7.9915,418400.0
2008-10-16 13:25:00,23.47,23.62,23.39,23.46,331800.0,7.9881,8.0392,7.9609,7.9847,331800.0
2008-10-16 13:30:00,23.48,23.64,23.4,23.5,341900.0,7.9915,8.046,7.9643,7.9983,341900.0
2008-10-16 13:35:00,23.5,23.56,23.11,23.15,399100.0,7.9983,8.0188,7.8656,7.8792,399100.0
2008-10-16 13:40:00,23.15,23.3,23.02,23.14,476600.0,7.8792,7.9303,7.835,7.8758,476600.0
2008-10-16 13:45:00,23.14,23.42,23.13,23.26,551700.0,7.8758,7.9711,7.8724,7.9166,551700.0
2008-10-16 13:50:00,23.26,23.62,23.17,23.58,296500.0,7.9166,8.0392,7.886,8.0256,296500.0
2008-10-16 13:55:00,23.58,24.0,23.58,23.86,538000.0,8.0256,8.1685,8.0256,8.1209,538000.0
2008-10-16 14:00:00,23.86,24.0,23.73,23.78,415900.0,8.1209,8.1685,8.0766,8.0936,415900.0
2008-10-16 14:05:00,23.77,23.85,23.59,23.68,370600.0,8.0902,8.1175,8.029,8.0596,370600.0
2008-10-16 14:10:00,23.67,23.82,23.48,23.57,307900.0,8.0562,8.1072,7.9915,8.0222,307900.0
2008-10-16 14:15:00,23.56,23.7,23.43,23.49,347500.0,8.0188,8.0664,7.9745,7.9949,347500.0
2008-10-16 14:20:00,23.5,23.55,23.29,23.29,430400.0,7.9983,8.0154,7.9269,7.9269,430400.0
2008-10-16 14:25:00,23.33,23.36,23.04,23.15,711900.0,7.9405,7.9507,7.8418,7.8792,711900.0
2008-10-16 14:30:00,23.15,23.24,23.05,23.21,549000.0,7.8792,7.9098,7.8452,7.8996,549000.0
2008-10-16 14:35:00,23.2,23.4,23.13,23.37,755300.0,7.8962,7.9643,7.8724,7.9541,755300.0
2008-10-16 14:40:00,23.37,23.37,23.18,23.23,633100.0,7.9541,7.9541,7.8894,7.9064,633100.0
2008-10-16 14:45:00,23.23,23.74,23.23,23.74,602100.0,7.9064,8.08,7.9064,8.08,602100.0
2008-10-16 14:50:00,23.72,24.02,23.58,23.85,939100.0,8.0732,8.1753,8.0256,8.1175,939100.0
2008-10-16 14:55:00,23.84,24.0,23.65,23.85,650400.0,8.1141,8.1685,8.0494,8.1175,650400.0
2008-10-16 15:00:00,23.84,24.23,23.77,24.11,803300.0,8.1141,8.2468,8.0902,8.206,803300.0
2008-10-16 15:05:00,24.1,24.75,24.03,24.74,876900.0,8.2025,8.4238,8.1787,8.4204,876900.0
2008-10-16 15:10:00,24.75,25.09,24.62,24.96,869400.0,8.4238,8.5395,8.3795,8.4953,869400.0
2008-10-16 15:15:00,24.98,25.0,24.47,24.52,748900.0,8.5021,8.5089,8.3285,8.3455,748900.0
2008-10-16 15:20:00,24.52,24.7,24.19,24.35,679600.0,8.3455,8.4068,8.2332,8.2876,679600.0
2008-10-16 15:25:00,24.36,24.64,24.08,24.61,746600.0,8.291,8.3863,8.1957,8.3761,746600.0
2008-10-16 15:30:00,24.6,24.86,24.33,24.46,591500.0,8.3727,8.4612,8.2808,8.3251,591500.0
2008-10-16 15:35:00,24.36,24.69,24.17,24.6,831200.0,8.291,8.4034,8.2264,8.3727,831200.0
2008-10-16 15:40:00,24.59,24.98,24.58,24.87,644400.0,8.3693,8.5021,8.3659,8.4646,644400.0
2008-10-16 15:45:00,24.86,25.35,24.82,25.34,969900.0,8.4612,8.628,8.4476,8.6246,969900.0
2008-10-16 15:50:00,25.33,25.33,24.94,25.27,1164000.0,8.6212,8.6212,8.4884,8.6008,1164000.0
2008-10-16 15:55:00,25.26,25.73,24.93,25.52,1412100.0,8.5974,8.7573,8.485,8.6859,1412100.0
2008-10-17 09:30:00,25.13,25.13,24.33,24.48,464600.0,8.5531,8.5531,8.2808,8.3319,464600.0
2008-10-17 09:35:00,24.5,24.91,24.43,24.53,608600.0,8.3387,8.4782,8.3149,8.3489,608600.0
2008-10-17 09:40:00,24.53,24.98,24.5,24.92,475000.0,8.3489,8.5021,8.3387,8.4816,475000.0
2008-10-17 09:45:00,24.92,25.04,24.74,24.82,837900.0,8.4816,8.5225,8.4204,8.4476,837900.0
2008-10-17 09:50:00,24.83,25.34,24.72,25.28,613100.0,8.451,8.6246,8.4136,8.6042,613100.0
2008-10-17 09:55:00,25.29,25.65,25.02,25.59,618700.0,8.6076,8.7301,8.5157,8.7097,618700.0
2008-10-17 10:00:00,25.6,25.88,25.53,25.84,845100.0,8.7131,8.8084,8.6893,8.7948,845100.0
2008-10-17 10:05:00,25.84,26.15,25.8,25.9,910000.0,8.7948,8.9003,8.7811,8.8152,910000.0
2008-10-17 10:10:00,25.9,26.06,25.74,25.83,840000.0,8.8152,8.8696,8.7607,8.7914,840000.0
2008-10-17 10:15:00,25.82,26.19,25.73,26.11,680200.0,8.788,8.9139,8.7573,8.8867,680200.0
2008-10-17 10:20:00,26.11,26.35,25.92,26.3,819400.0,8.8867,8.9683,8.822,8.9513,819400.0
2008-10-17 10:25:00,26.29,26.45,26.01,26.18,586400.0,8.9479,9.0024,8.8526,8.9105,586400.0
2008-10-17 10:30:00,26.2,26.2,25.83,25.85,731400.0,8.9173,8.9173,8.7914,8.7982,731400.0
2008-10-17 10:35:00,25.85,26.09,25.68,26.01,537400.0,8.7982,8.8799,8.7403,8.8526,537400.0
2008-10-17 10:40:00,25.99,26.36,25.9,26.27,506500.0,8.8458,8.9717,8.8152,8.9411,506500.0
2008-10-17 10:45:00,26.29,26.85,26.29,26.79,428400.0,8.9479,9.1385,8.9479,9.1181,428400.0
2008-10-17 10:50:00,26.79,26.95,26.6,26.66,634300.0,9.1181,9.1726,9.0534,9.0739,634300.0
2008-10-17 10:55:00,26.67,26.78,26.36,26.64,388000.0,9.0773,9.1147,8.9717,9.067,388000.0
2008-10-17 11:00:00,26.68,26.95,26.56,26.9,378800.0,9.0807,9.1726,9.0398,9.1555,378800.0
2008-10-17 11:05:00,26.9,27.15,26.87,27.03,609100.0,9.1555,9.2406,9.1453,9.1998,609100.0
2008-10-17 11:10:00,27.03,27.04,26.68,26.82,444900.0,9.1998,9.2032,9.0807,9.1283,444900.0
2008-10-17 11:15:00,26.82,26.84,26.36,26.37,369300.0,9.1283,9.1351,8.9717,8.9752,369300.0
2008-10-17 11:20:00,26.37,26.56,26.21,26.48,385900.0,8.9752,9.0398,8.9207,9.0126,385900.0
2008-10-17 11:25:00,26.48,26.53,26.2,26.22,368800.0,9.0126,9.0296,8.9173,8.9241,368800.0
2008-10-17 11:30:00,26.22,26.59,26.19,26.46,320100.0,8.9241,9.05,8.9139,9.0058,320100.0
2008-10-17 11:35:00,26.48,26.56,26.04,26.18,279200.0,9.0126,9.0398,8.8628,8.9105,279200.0
2008-10-17 11:40:00,26.2,26.47,26.11,26.47,301300.0,8.9173,9.0092,8.8867,9.0092,301300.0
2008-10-17 11:45:00,26.43,26.6,26.28,26.58,227900.0,8.9956,9.0534,8.9445,9.0466,227900.0
2008-10-17 11:50:00,26.58,26.9,26.57,26.8,434800.0,9.0466,9.1555,9.0432,9.1215,434800.0
2008-10-17 11:55:00,26.81,26.93,26.71,26.82,192200.0,9.1249,9.1658,9.0909,9.1283,192200.0
2008-10-17 12:00:00,26.81,27.1,26.79,26.98,313700.0,9.1249,9.2236,9.1181,9.1828,313700.0
2008-10-17 12:05:00,26.97,27.1,26.83,27.03,198800.0,9.1794,9.2236,9.1317,9.1998,198800.0
2008-10-17 12:10:00,27.03,27.21,26.9,27.07,335000.0,9.1998,9.261,9.1555,9.2134,335000.0
2008-10-17 12:15:00,27.07,27.13,26.96,27.07,236200.0,9.2134,9.2338,9.176,9.2134,236200.0
2008-10-17 12:20:00,27.08,27.3,27.07,27.22,249300.0,9.2168,9.2917,9.2134,9.2645,249300.0
2008-10-17 12:25:00,27.21,27.3,27.1,27.22,191600.0,9.261,9.2917,9.2236,9.2645,191600.0
2008-10-17 12:30:00,27.21,27.29,26.98,27.0,343300.0,9.261,9.2883,9.1828,9.1896,343300.0
2008-10-17 12:35:00,27.01,27.27,26.95,27.22,254400.0,9.193,9.2815,9.1726,9.2645,254400.0
2008-10-17 12:40:00,27.22,27.48,27.19,27.38,294600.0,9.2645,9.3529,9.2542,9.3189,294600.0
2008-10-17 12:45:00,27.39,27.62,27.3,27.59,308800.0,9.3223,9.4006,9.2917,9.3904,308800.0
2008-10-17 12:50:00,27.59,27.78,27.42,27.74,364600.0,9.3904,9.4551,9.3325,9.4414,364600.0
2008-10-17 12:55:00,27.74,27.9,27.58,27.83,275700.0,9.4414,9.4959,9.387,9.4721,275700.0
2008-10-17 13:00:00,27.82,27.99,27.77,27.91,490300.0,9.4687,9.5265,9.4516,9.4993,490300.0
2008-10-17 13:05:00,27.9,27.95,27.8,27.84,553900.0,9.4959,9.5129,9.4619,9.4755,553900.0
2008-10-17 13:10:00,27.85,28.1,27.81,28.09,439400.0,9.4789,9.564,9.4653,9.5606,439400.0
2008-10-17 13:15:00,28.1,28.15,27.88,28.05,433400.0,9.564,9.581,9.4891,9.5469,433400.0
2008-10-17 13:20:00,28.04,28.34,28.0,28.33,403000.0,9.5435,9.6457,9.5299,9.6422,403000.0
2008-10-17 13:25:00,28.32,28.39,28.11,28.34,443400.0,9.6388,9.6627,9.5674,9.6457,443400.0
2008-10-17 13:30:00,28.34,28.49,28.28,28.47,490200.0,9.6457,9.6967,9.6252,9.6899,490200.0
2008-10-17 13:35:00,28.47,28.61,28.36,28.45,532500.0,9.6899,9.7375,9.6525,9.6831,532500.0
2008-10-17 13:40:00,28.49,28.6,28.29,28.3,493100.0,9.6967,9.7341,9.6286,9.632,493100.0
2008-10-17 13:45:00,28.3,28.37,27.87,28.03,475300.0,9.632,9.6559,9.4857,9.5401,475300.0
2008-10-17 13:50:00,28.03,28.2,27.83,27.93,375200.0,9.5401,9.598,9.4721,9.5061,375200.0
2008-10-17 13:55:00,27.94,28.06,27.78,28.06,500200.0,9.5095,9.5504,9.4551,9.5504,500200.0
2008-10-17 14:00:00,28.06,28.32,28.05,28.13,453100.0,9.5504,9.6388,9.5469,9.5742,453100.0
2008-10-17 14:05:00,28.11,28.27,27.78,27.84,428500.0,9.5674,9.6218,9.4551,9.4755,428500.0
2008-10-17 14:10:00,27.85,28.03,27.74,27.77,320100.0,9.4789,9.5401,9.4414,9.4516,320100.0
2008-10-17 14:15:00,27.77,27.79,27.41,27.41,457200.0,9.4516,9.4585,9.3291,9.3291,457200.0
2008-10-17 14:20:00,27.42,27.44,26.99,27.08,427900.0,9.3325,9.3393,9.1862,9.2168,427900.0
2008-10-17 14:25:00,27.09,27.27,26.99,27.27,272900.0,9.2202,9.2815,9.1862,9.2815,272900.0
2008-10-17 14:30:00,27.26,27.57,27.26,27.4,256500.0,9.2781,9.3836,9.2781,9.3257,256500.0
2008-10-17 14:35:00,27.41,27.6,26.81,26.82,337400.0,9.3291,9.3938,9.1249,9.1283,337400.0
2008-10-17 14:40:00,26.81,27.18,26.64,27.05,470600.0,9.1249,9.2508,9.067,9.2066,470600.0
2008-10-17 14:45:00,27.03,27.51,26.88,27.38,466100.0,9.1998,9.3632,9.1487,9.3189,466100.0
2008-10-17 14:50:00,27.4,27.52,27.0,27.1,465100.0,9.3257,9.3666,9.1896,9.2236,465100.0
2008-10-17 14:55:00,27.09,27.24,26.93,27.16,415000.0,9.2202,9.2713,9.1658,9.244,415000.0
2008-10-17 15:00:00,27.18,27.59,27.12,27.41,427300.0,9.2508,9.3904,9.2304,9.3291,427300.0
2008-10-17 15:05:00,27.41,27.6,27.2,27.35,452800.0,9.3291,9.3938,9.2576,9.3087,452800.0
2008-10-17 15:10:00,27.34,27.35,26.76,26.97,624000.0,9.3053,9.3087,9.1079,9.1794,624000.0
2008-10-17 15:15:00,26.97,27.09,26.7,26.73,422300.0,9.1794,9.2202,9.0875,9.0977,422300.0
2008-10-17 15:20:00,26.72,26.82,26.4,26.82,638300.0,9.0943,9.1283,8.9854,9.1283,638300.0
2008-10-17 15:25:00,26.82,26.91,26.28,26.6,724000.0,9.1283,9.1589,8.9445,9.0534,724000.0
2008-10-17 15:30:00,26.6,26.75,26.39,26.54,514600.0,9.0534,9.1045,8.982,9.033,514600.0
2008-10-17 15:35:00,26.54,26.71,26.17,26.31,453500.0,9.033,9.0909,8.9071,8.9547,453500.0
2008-10-17 15:40:00,26.31,26.62,26.14,26.59,751700.0,8.9547,9.0602,8.8969,9.05,751700.0
2008-10-17 15:45:00,26.6,26.61,26.35,26.48,748500.0,9.0534,9.0568,8.9683,9.0126,748500.0
2008-10-17 15:50:00,26.47,26.59,26.26,26.4,556800.0,9.0092,9.05,8.9377,8.9854,556800.0
2008-10-17 15:55:00,26.41,26.41,26.16,26.19,721800.0,8.9888,8.9888,8.9037,8.9139,721800.0
2008-10-20 09:30:00,27.35,27.93,27.35,27.82,677100.0,9.3087,9.5061,9.3087,9.4687,677100.0
2008-10-20 09:35:00,27.84,28.22,27.73,28.08,653200.0,9.4755,9.6048,9.438,9.5572,653200.0
2008-10-20 09:40:00,28.08,28.16,27.6,28.01,835600.0,9.5572,9.5844,9.3938,9.5333,835600.0
2008-10-20 09:45:00,28.01,28.1,27.9,28.01,524200.0,9.5333,9.564,9.4959,9.5333,524200.0
2008-10-20 09:50:00,28.02,28.45,27.98,28.42,645500.0,9.5367,9.6831,9.5231,9.6729,645500.0
2008-10-20 09:55:00,28.42,28.59,28.17,28.44,537000.0,9.6729,9.7307,9.5878,9.6797,537000.0
2008-10-20 10:00:00,28.39,28.7,28.32,28.32,541100.0,9.6627,9.7682,9.6388,9.6388,541100.0
2008-10-20 10:05:00,28.32,28.62,28.3,28.53,592200.0,9.6388,9.7409,9.632,9.7103,592200.0
2008-10-20 10:10:00,28.51,28.64,28.27,28.44,412300.0,9.7035,9.7478,9.6218,9.6797,412300.0
2008-10-20 10:15:00,28.44,28.65,28.28,28.56,421300.0,9.6797,9.7512,9.6252,9.7205,421300.0
2008-10-20 10:20:00,28.56,28.65,28.33,28.33,401500.0,9.7205,9.7512,9.6422,9.6422,401500.0
2008-10-20 10:25:00,28.33,28.49,28.12,28.14,277300.0,9.6422,9.6967,9.5708,9.5776,277300.0
2008-10-20 10:30:00,28.14,28.35,28.1,28.23,316900.0,9.5776,9.6491,9.564,9.6082,316900.0
2008-10-20 10:35:00,28.22,28.29,27.96,28.14,516400.0,9.6048,9.6286,9.5163,9.5776,516400.0
2008-10-20 10:40:00,28.14,28.18,27.97,28.04,489500.0,9.5776,9.5912,9.5197,9.5435,489500.0
2008-10-20 10:45:00,28.02,28.19,27.99,28.07,306100.0,9.5367,9.5946,9.5265,9.5538,306100.0
2008-10-20 10:50:00,28.07,28.13,27.92,28.0,488600.0,9.5538,9.5742,9.5027,9.5299,488600.0
2008-10-20 10:55:00,28.0,28.21,27.9,28.18,473800.0,9.5299,9.6014,9.4959,9.5912,473800.0
2008-10-20 11:00:00,28.18,28.18,27.95,27.99,409800.0,9.5912,9.5912,9.5129,9.5265,409800.0
2008-10-20 11:05:00,28.0,28.1,27.83,27.86,424200.0,9.5299,9.564,9.4721,9.4823,424200.0
2008-10-20 11:10:00,27.84,27.85,27.68,27.83,420100.0,9.4755,9.4789,9.421,9.4721,420100.0
2008-10-20 11:15:00,27.83,27.91,27.6,27.63,462900.0,9.4721,9.4993,9.3938,9.404,462900.0
2008-10-20 11:20:00,27.63,27.8,27.58,27.64,339700.0,9.404,9.4619,9.387,9.4074,339700.0
2008-10-20 11:25:00,27.64,27.85,27.51,27.84,382800.0,9.4074,9.4789,9.3632,9.4755,382800.0
2008-10-20 11:30:00,27.85,27.95,27.75,27.87,409000.0,9.4789,9.5129,9.4448,9.4857,409000.0
2008-10-20 11:35:00,27.88,27.97,27.66,27.77,290700.0,9.4891,9.5197,9.4142,9.4516,290700.0
2008-10-20 11:40:00,27.77,27.86,27.57,27.84,250900.0,9.4516,9.4823,9.3836,9.4755,250900.0
2008-10-20 11:45:00,27.84,27.99,27.74,27.81,444300.0,9.4755,9.5265,9.4414,9.4653,444300.0
2008-10-20 11:50:00,27.8,27.89,27.68,27.78,251100.0,9.4619,9.4925,9.421,9.4551,251100.0
2008-10-20 11:55:00,27.79,27.89,27.65,27.7,274700.0,9.4585,9.4925,9.4108,9.4278,274700.0
2008-10-20 12:00:00,27.7,27.77,27.6,27.62,270200.0,9.4278,9.4516,9.3938,9.4006,270200.0
2008-10-20 12:05:00,27.61,27.86,27.58,27.83,199000.0,9.3972,9.4823,9.387,9.4721,199000.0
2008-10-20 12:10:00,27.84,27.93,27.76,27.83,312700.0,9.4755,9.5061,9.4482,9.4721,312700.0
2008-10-20 12:15:00,27.84,28.11,27.83,28.01,419500.0,9.4755,9.5674,9.4721,9.5333,419500.0
2008-10-20 12:20:00,28.0,28.05,27.74,27.74,213800.0,9.5299,9.5469,9.4414,9.4414,213800.0
2008-10-20 12:25:00,27.75,27.98,27.73,27.85,321300.0,9.4448,9.5231,9.438,9.4789,321300.0
2008-10-20 12:30:00,27.81,27.97,27.65,27.9,348200.0,9.4653,9.5197,9.4108,9.4959,348200.0
2008-10-20 12:35:00,27.88,27.94,27.75,27.83,181900.0,9.4891,9.5095,9.4448,9.4721,181900.0
2008-10-20 12:40:00,27.84,27.87,27.65,27.76,231200.0,9.4755,9.4857,9.4108,9.4482,231200.0
2008-10-20 12:45:00,27.76,27.99,27.7,27.95,263800.0,9.4482,9.5265,9.4278,9.5129,263800.0
2008-10-20 12:50:00,27.94,27.99,27.82,27.84,175600.0,9.5095,9.5265,9.4687,9.4755,175600.0
2008-10-20 12:55:00,27.83,28.07,27.81,27.96,201100.0,9.4721,9.5538,9.4653,9.5163,201100.0
2008-10-20 13:00:00,27.95,27.95,27.74,27.76,158100.0,9.5129,9.5129,9.4414,9.4482,158100.0
2008-10-20 13:05:00,27.73,27.95,27.72,27.83,151800.0,9.438,9.5129,9.4346,9.4721,151800.0
2008-10-20 13:10:00,27.83,27.96,27.82,27.92,111900.0,9.4721,9.5163,9.4687,9.5027,111900.0
2008-10-20 13:15:00,27.9,27.98,27.8,27.92,292300.0,9.4959,9.5231,9.4619,9.5027,292300.0
2008-10-20 13:20:00,27.92,28.2,27.91,28.2,365300.0,9.5027,9.598,9.4993,9.598,365300.0
2008-10-20 13:25:00,28.2,28.34,28.11,28.11,230200.0,9.598,9.6457,9.5674,9.5674,230200.0
2008-10-20 13:30:00,28.15,28.3,28.03,28.11,202900.0,9.581,9.632,9.5401,9.5674,202900.0
2008-10-20 13:35:00,28.1,28.25,28.03,28.16,168300.0,9.564,9.615,9.5401,9.5844,168300.0
2008-10-20 13:40:00,28.15,28.29,28.02,28.06,285100.0,9.581,9.6286,9.5367,9.5504,285100.0
2008-10-20 13:45:00,28.07,28.3,28.04,28.25,200800.0,9.5538,9.632,9.5435,9.615,200800.0
2008-10-20 13:50:00,28.26,28.42,28.15,28.39,241500.0,9.6184,9.6729,9.581,9.6627,241500.0
2008-10-20 13:55:00,28.39,28.48,28.25,28.32,186300.0,9.6627,9.6933,9.615,9.6388,186300.0
2008-10-20 14:00:00,28.31,28.44,28.18,28.41,225900.0,9.6354,9.6797,9.5912,9.6695,225900.0
2008-10-20 14:05:00,28.41,28.74,28.4,28.6,353400.0,9.6695,9.7818,9.6661,9.7341,353400.0
2008-10-20 14:10:00,28.58,28.72,28.48,28.48,341200.0,9.7273,9.775,9.6933,9.6933,341200.0
2008-10-20 14:15:00,28.48,28.56,28.27,28.32,434900.0,9.6933,9.7205,9.6218,9.6388,434900.0
2008-10-20 14:20:00,28.31,28.53,28.23,28.23,274900.0,9.6354,9.7103,9.6082,9.6082,274900.0
2008-10-20 14:25:00,28.24,28.57,28.22,28.54,487500.0,9.6116,9.7239,9.6048,9.7137,487500.0
2008-10-20 14:30:00,28.52,28.58,28.31,28.49,361400.0,9.7069,9.7273,9.6354,9.6967,361400.0
2008-10-20 14:35:00,28.51,28.58,28.34,28.5,291600.0,9.7035,9.7273,9.6457,9.7001,291600.0
2008-10-20 14:40:00,28.5,28.65,28.46,28.63,222600.0,9.7001,9.7512,9.6865,9.7444,222600.0
2008-10-20 14:45:00,28.63,28.66,28.45,28.51,198100.0,9.7444,9.7546,9.6831,9.7035,198100.0
2008-10-20 14:50:00,28.51,28.52,28.33,28.39,250600.0,9.7035,9.7069,9.6422,9.6627,250600.0
2008-10-20 14:55:00,28.39,28.63,28.34,28.61,263500.0,9.6627,9.7444,9.6457,9.7375,263500.0
2008-10-20 15:00:00,28.6,28.77,28.6,28.76,425400.0,9.7341,9.792,9.7341,9.7886,425400.0
2008-10-20 15:05:00,28.76,28.8,28.44,28.75,505400.0,9.7886,9.8022,9.6797,9.7852,505400.0
2008-10-20 15:10:00,28.75,28.88,28.6,28.71,362500.0,9.7852,9.8294,9.7341,9.7716,362500.0
2008-10-20 15:15:00,28.71,28.84,28.62,28.78,367000.0,9.7716,9.8158,9.7409,9.7954,367000.0
2008-10-20 15:20:00,28.79,28.84,28.63,28.78,349600.0,9.7988,9.8158,9.7444,9.7954,349600.0
2008-10-20 15:25:00,28.79,28.8,28.51,28.61,446500.0,9.7988,9.8022,9.7035,9.7375,446500.0
2008-10-20 15:30:00,28.61,28.8,28.5,28.73,534700.0,9.7375,9.8022,9.7001,9.7784,534700.0
2008-10-20 15:35:00,28.73,28.92,28.72,28.8,530400.0,9.7784,9.8431,9.775,9.8022,530400.0
2008-10-20 15:40:00,28.81,28.9,28.7,28.79,613000.0,9.8056,9.8362,9.7682,9.7988,613000.0
2008-10-20 15:45:00,28.81,28.87,28.73,28.84,487700.0,9.8056,9.826,9.7784,9.8158,487700.0
2008-10-20 15:50:00,28.84,29.29,28.84,29.1,1087400.0,9.8158,9.969,9.8158,9.9043,1087400.0
2008-10-20 15:55:00,29.09,29.32,29.0,29.16,1618600.0,9.9009,9.9792,9.8703,9.9247,1618600.0
2008-10-21 09:30:00,27.29,27.62,26.9,27.17,881500.0,9.2883,9.4006,9.1555,9.2474,881500.0
2008-10-21 09:35:00,27.17,27.42,27.0,27.25,771800.0,9.2474,9.3325,9.1896,9.2747,771800.0
2008-10-21 09:40:00,27.25,27.47,27.17,27.25,660100.0,9.2747,9.3495,9.2474,9.2747,660100.0
2008-10-21 09:45:00,27.25,27.3,27.07,27.12,567800.0,9.2747,9.2917,9.2134,9.2304,567800.0
2008-10-21 09:50:00,27.12,27.12,26.79,27.03,628100.0,9.2304,9.2304,9.1181,9.1998,628100.0
2008-10-21 09:55:00,27.03,27.13,26.86,27.1,817600.0,9.1998,9.2338,9.1419,9.2236,817600.0
2008-10-21 10:00:00,27.09,27.49,27.0,27.41,959400.0,9.2202,9.3563,9.1896,9.3291,959400.0
2008-10-21 10:05:00,27.41,27.55,27.37,27.54,805200.0,9.3291,9.3768,9.3155,9.3734,805200.0
2008-10-21 10:10:00,27.55,27.74,27.32,27.36,777700.0,9.3768,9.4414,9.2985,9.3121,777700.0
2008-10-21 10:15:00,27.36,27.65,27.35,27.61,779900.0,9.3121,9.4108,9.3087,9.3972,779900.0
2008-10-21 10:20:00,27.61,27.77,27.52,27.74,764600.0,9.3972,9.4516,9.3666,9.4414,764600.0
2008-10-21 10:25:00,27.74,27.79,27.52,27.64,430100.0,9.4414,9.4585,9.3666,9.4074,430100.0
2008-10-21 10:30:00,27.64,27.64,27.17,27.2,567000.0,9.4074,9.4074,9.2474,9.2576,567000.0
2008-10-21 10:35:00,27.21,27.3,27.14,27.14,362700.0,9.261,9.2917,9.2372,9.2372,362700.0
2008-10-21 10:40:00,27.16,27.41,27.14,27.22,291200.0,9.244,9.3291,9.2372,9.2645,291200.0
2008-10-21 10:45:00,27.21,27.27,26.93,27.02,500500.0,9.261,9.2815,9.1658,9.1964,500500.0
2008-10-21 10:50:00,27.01,27.07,26.81,26.84,553800.0,9.193,9.2134,9.1249,9.1351,553800.0
2008-10-21 10:55:00,26.84,26.87,26.62,26.75,507100.0,9.1351,9.1453,9.0602,9.1045,507100.0
2008-10-21 11:00:00,26.75,26.99,26.72,26.93,556200.0,9.1045,9.1862,9.0943,9.1658,556200.0
2008-10-21 11:05:00,26.93,27.0,26.8,26.85,398800.0,9.1658,9.1896,9.1215,9.1385,398800.0
2008-10-21 11:10:00,26.86,26.97,26.82,26.95,343300.0,9.1419,9.1794,9.1283,9.1726,343300.0
2008-10-21 11:15:00,26.95,26.99,26.84,26.84,240800.0,9.1726,9.1862,9.1351,9.1351,240800.0
2008-10-21 11:20:00,26.84,26.84,26.56,26.65,407400.0,9.1351,9.1351,9.0398,9.0705,407400.0
2008-10-21 11:25:00,26.65,26.81,26.63,26.73,256000.0,9.0705,9.1249,9.0636,9.0977,256000.0
2008-10-21 11:30:00,26.73,26.87,26.67,26.76,351200.0,9.0977,9.1453,9.0773,9.1079,351200.0
2008-10-21 11:35:00,26.75,26.87,26.6,26.83,356800.0,9.1045,9.1453,9.0534,9.1317,356800.0
2008-10-21 11:40:00,26.83,26.99,26.8,26.85,322700.0,9.1317,9.1862,9.1215,9.1385,322700.0
2008-10-21 11:45:00,26.84,26.88,26.75,26.78,302400.0,9.1351,9.1487,9.1045,9.1147,302400.0
2008-10-21 11:50:00,26.79,26.79,26.42,26.55,445000.0,9.1181,9.1181,8.9922,9.0364,445000.0
2008-10-21 11:55:00,26.55,26.58,26.12,26.47,443100.0,9.0364,9.0466,8.8901,9.0092,443100.0
2008-10-21 12:00:00,26.22,26.84,26.05,26.53,358800.0,8.9241,9.1351,8.8662,9.0296,358800.0
2008-10-21 12:05:00,26.54,26.69,26.42,26.61,373700.0,9.033,9.0841,8.9922,9.0568,373700.0
2008-10-21 12:10:00,26.61,26.71,26.44,26.45,322100.0,9.0568,9.0909,8.999,9.0024,322100.0
2008-10-21 12:15:00,26.45,26.51,26.34,26.49,457900.0,9.0024,9.0228,8.9649,9.016,457900.0
2008-10-21 12:20:00,26.49,26.72,26.44,26.58,319700.0,9.016,9.0943,8.999,9.0466,319700.0
2008-10-21 12:25:00,26.6,26.78,26.5,26.61,256400.0,9.0534,9.1147,9.0194,9.0568,256400.0
2008-10-21 12:30:00,26.62,26.77,26.54,26.72,292700.0,9.0602,9.1113,9.033,9.0943,292700.0
2008-10-21 12:35:00,26.71,26.91,26.69,26.87,170000.0,9.0909,9.1589,9.0841,9.1453,170000.0
2008-10-21 12:40:00,26.88,26.89,26.68,26.72,224400.0,9.1487,9.1521,9.0807,9.0943,224400.0
2008-10-21 12:45:00,26.71,26.81,26.46,26.59,347500.0,9.0909,9.1249,9.0058,9.05,347500.0
2008-10-21 12:50:00,26.59,26.62,26.35,26.37,218500.0,9.05,9.0602,8.9683,8.9752,218500.0
2008-10-21 12:55:00,26.38,26.52,26.27,26.27,300500.0,8.9786,9.0262,8.9411,8.9411,300500.0
2008-10-21 13:00:00,26.26,26.41,26.2,26.37,279000.0,8.9377,8.9888,8.9173,8.9752,279000.0
2008-10-21 13:05:00,26.38,26.54,26.34,26.43,163500.0,8.9786,9.033,8.9649,8.9956,163500.0
2008-10-21 13:10:00,26.42,26.56,26.39,26.5,200800.0,8.9922,9.0398,8.982,9.0194,200800.0
2008-10-21 13:15:00,26.52,26.68,26.5,26.6,204900.0,9.0262,9.0807,9.0194,9.0534,204900.0
2008-10-21 13:20:00,26.59,26.89,26.58,26.7,332200.0,9.05,9.1521,9.0466,9.0875,332200.0
2008-10-21 13:25:00,26.71,26.85,26.63,26.64,196700.0,9.0909,9.1385,9.0636,9.067,196700.0
2008-10-21 13:30:00,26.65,26.75,26.53,26.66,251600.0,9.0705,9.1045,9.0296,9.0739,251600.0
2008-10-21 13:35:00,26.64,26.88,26.64,26.85,247300.0,9.067,9.1487,9.067,9.1385,247300.0
2008-10-21 13:40:00,26.85,26.94,26.78,26.83,227000.0,9.1385,9.1692,9.1147,9.1317,227000.0
2008-10-21 13:45:00,26.83,26.9,26.7,26.82,182100.0,9.1317,9.1555,9.0875,9.1283,182100.0
2008-10-21 13:50:00,26.82,26.83,26.68,26.73,147300.0,9.1283,9.1317,9.0807,9.0977,147300.0
2008-10-21 13:55:00,26.72,26.75,26.58,26.73,183400.0,9.0943,9.1045,9.0466,9.0977,183400.0
2008-10-21 14:00:00,26.73,26.93,26.72,26.92,310200.0,9.0977,9.1658,9.0943,9.1623,310200.0
2008-10-21 14:05:00,26.93,27.05,26.88,27.01,324300.0,9.1658,9.2066,9.1487,9.193,324300.0
2008-10-21 14:10:00,27.0,27.28,26.99,27.14,389100.0,9.1896,9.2849,9.1862,9.2372,389100.0
2008-10-21 14:15:00,27.13,27.4,27.13,27.37,398800.0,9.2338,9.3257,9.2338,9.3155,398800.0
2008-10-21 14:20:00,27.35,27.62,27.32,27.45,307200.0,9.3087,9.4006,9.2985,9.3427,307200.0
2008-10-21 14:25:00,27.45,27.82,27.36,27.82,277300.0,9.3427,9.4687,9.3121,9.4687,277300.0
2008-10-21 14:30:00,27.8,27.97,27.7,27.71,535700.0,9.4619,9.5197,9.4278,9.4312,535700.0
2008-10-21 14:35:00,27.71,27.87,27.66,27.79,276900.0,9.4312,9.4857,9.4142,9.4585,276900.0
2008-10-21 14:40:00,27.79,28.09,27.73,28.05,379300.0,9.4585,9.5606,9.438,9.5469,379300.0
2008-10-21 14:45:00,28.07,28.32,27.93,27.95,398800.0,9.5538,9.6388,9.5061,9.5129,398800.0
2008-10-21 14:50:00,27.93,28.06,27.82,28.0,440600.0,9.5061,9.5504,9.4687,9.5299,440600.0
2008-10-21 14:55:00,27.99,28.0,27.76,27.95,346100.0,9.5265,9.5299,9.4482,9.5129,346100.0
2008-10-21 15:00:00,27.95,28.22,27.87,28.21,380600.0,9.5129,9.6048,9.4857,9.6014,380600.0
2008-10-21 15:05:00,28.22,28.22,27.84,27.92,412300.0,9.6048,9.6048,9.4755,9.5027,412300.0
2008-10-21 15:10:00,27.94,28.12,27.89,28.09,457200.0,9.5095,9.5708,9.4925,9.5606,457200.0
2008-10-21 15:15:00,28.1,28.1,27.57,27.58,497100.0,9.564,9.564,9.3836,9.387,497100.0
2008-10-21 15:20:00,27.58,27.63,27.19,27.35,595400.0,9.387,9.404,9.2542,9.3087,595400.0
2008-10-21 15:25:00,27.34,27.52,27.21,27.23,344800.0,9.3053,9.3666,9.261,9.2679,344800.0
2008-10-21 15:30:00,27.23,27.4,26.96,27.13,478900.0,9.2679,9.3257,9.176,9.2338,478900.0
2008-10-21 15:35:00,27.13,27.24,26.98,27.11,422900.0,9.2338,9.2713,9.1828,9.227,422900.0
2008-10-21 15:40:00,27.1,27.36,27.03,27.13,421900.0,9.2236,9.3121,9.1998,9.2338,421900.0
2008-10-21 15:45:00,27.13,27.17,26.76,26.8,484700.0,9.2338,9.2474,9.1079,9.1215,484700.0
2008-10-21 15:50:00,26.81,27.06,26.79,27.01,695900.0,9.1249,9.21,9.1181,9.193,695900.0
2008-10-21 15:55:00,27.01,27.02,26.75,26.88,560000.0,9.193,9.1964,9.1045,9.1487,560000.0
2008-10-22 09:30:00,24.81,25.22,24.53,25.12,762600.0,8.4442,8.5837,8.3489,8.5497,762600.0
2008-10-22 09:35:00,25.11,25.19,24.66,24.86,656100.0,8.5463,8.5735,8.3931,8.4612,656100.0
2008-10-22 09:40:00,24.85,25.07,24.6,24.86,721400.0,8.4578,8.5327,8.3727,8.4612,721400.0
2008-10-22 09:45:00,24.86,24.97,24.65,24.66,549400.0,8.4612,8.4987,8.3897,8.3931,549400.0
2008-10-22 09:50:00,24.66,24.72,24.11,24.27,686300.0,8.3931,8.4136,8.206,8.2604,686300.0
2008-10-22 09:55:00,24.27,24.45,24.03,24.06,713600.0,8.2604,8.3217,8.1787,8.1889,713600.0
2008-10-22 10:00:00,24.07,24.21,23.88,23.97,902100.0,8.1923,8.24,8.1277,8.1583,902100.0
2008-10-22 10:05:00,23.97,24.26,23.93,24.18,595100.0,8.1583,8.257,8.1447,8.2298,595100.0
2008-10-22 10:10:00,24.19,24.35,24.03,24.17,638500.0,8.2332,8.2876,8.1787,8.2264,638500.0
2008-10-22 10:15:00,24.18,24.42,24.17,24.28,518000.0,8.2298,8.3115,8.2264,8.2638,518000.0
2008-10-22 10:20:00,24.27,24.42,23.97,24.01,579200.0,8.2604,8.3115,8.1583,8.1719,579200.0
2008-10-22 10:25:00,24.01,24.15,23.95,24.03,819900.0,8.1719,8.2196,8.1515,8.1787,819900.0
2008-10-22 10:30:00,24.02,24.1,23.92,23.98,539200.0,8.1753,8.2025,8.1413,8.1617,539200.0
2008-10-22 10:35:00,23.97,24.13,23.86,24.0,1072500.0,8.1583,8.2128,8.1209,8.1685,1072500.0
2008-10-22 10:40:00,24.01,24.1,23.92,23.98,783100.0,8.1719,8.2025,8.1413,8.1617,783100.0
2008-10-22 10:45:00,23.97,24.14,23.86,24.09,708200.0,8.1583,8.2162,8.1209,8.1991,708200.0
2008-10-22 10:50:00,24.09,24.2,23.94,24.17,647800.0,8.1991,8.2366,8.1481,8.2264,647800.0
2008-10-22 10:55:00,24.18,24.25,24.01,24.13,507100.0,8.2298,8.2536,8.1719,8.2128,507100.0
2008-10-22 11:00:00,24.13,24.13,23.88,23.91,485900.0,8.2128,8.2128,8.1277,8.1379,485900.0
2008-10-22 11:05:00,23.91,23.91,23.65,23.73,463200.0,8.1379,8.1379,8.0494,8.0766,463200.0
2008-10-22 11:10:00,23.73,23.94,23.72,23.8,577500.0,8.0766,8.1481,8.0732,8.1004,577500.0
2008-10-22 11:15:00,23.8,23.94,23.78,23.82,275600.0,8.1004,8.1481,8.0936,8.1072,275600.0
2008-10-22 11:20:00,23.82,23.84,23.65,23.78,337800.0,8.1072,8.1141,8.0494,8.0936,337800.0
2008-10-22 11:25:00,23.78,23.79,23.56,23.56,318700.0,8.0936,8.097,8.0188,8.0188,318700.0
2008-10-22 11:30:00,23.56,23.8,23.54,23.61,288900.0,8.0188,8.1004,8.0119,8.0358,288900.0
2008-10-22 11:35:00,23.6,23.66,23.52,23.57,236500.0,8.0324,8.0528,8.0051,8.0222,236500.0
2008-10-22 11:40:00,23.57,23.69,23.52,23.65,286800.0,8.0222,8.063,8.0051,8.0494,286800.0
2008-10-22 11:45:00,23.64,23.7,23.58,23.61,269800.0,8.046,8.0664,8.0256,8.0358,269800.0
2008-10-22 11:50:00,23.61,23.63,23.5,23.51,281100.0,8.0358,8.0426,7.9983,8.0017,281100.0
2008-10-22 11:55:00,23.51,23.64,23.5,23.63,204800.0,8.0017,8.046,7.9983,8.0426,204800.0
2008-10-22 12:00:00,23.63,23.65,23.56,23.61,333100.0,8.0426,8.0494,8.0188,8.0358,333100.0
2008-10-22 12:05:00,23.61,23.82,23.59,23.74,297200.0,8.0358,8.1072,8.029,8.08,297200.0
2008-10-22 12:10:00,23.75,23.77,23.67,23.67,534000.0,8.0834,8.0902,8.0562,8.0562,534000.0
2008-10-22 12:15:00,23.67,23.98,23.65,23.97,367000.0,8.0562,8.1617,8.0494,8.1583,367000.0
2008-10-22 12:20:00,23.98,24.18,23.97,24.09,346100.0,8.1617,8.2298,8.1583,8.1991,346100.0
2008-10-22 12:25:00,24.09,24.15,23.98,24.04,363500.0,8.1991,8.2196,8.1617,8.1821,363500.0
2008-10-22 12:30:00,24.04,24.09,23.92,24.01,268200.0,8.1821,8.1991,8.1413,8.1719,268200.0
2008-10-22 12:35:00,24.02,24.04,23.86,23.89,260400.0,8.1753,8.1821,8.1209,8.1311,260400.0
2008-10-22 12:40:00,23.87,23.9,23.78,23.83,192300.0,8.1243,8.1345,8.0936,8.1107,192300.0
2008-10-22 12:45:00,23.84,23.89,23.68,23.74,243000.0,8.1141,8.1311,8.0596,8.08,243000.0
2008-10-22 12:50:00,23.72,23.84,23.65,23.72,180900.0,8.0732,8.1141,8.0494,8.0732,180900.0
2008-10-22 12:55:00,23.73,23.75,23.6,23.62,191300.0,8.0766,8.0834,8.0324,8.0392,191300.0
2008-10-22 13:00:00,23.62,23.62,23.49,23.58,260700.0,8.0392,8.0392,7.9949,8.0256,260700.0
2008-10-22 13:05:00,23.58,23.61,23.48,23.51,233300.0,8.0256,8.0358,7.9915,8.0017,233300.0
2008-10-22 13:10:00,23.51,23.55,23.4,23.44,362500.0,8.0017,8.0154,7.9643,7.9779,362500.0
2008-10-22 13:15:00,23.45,23.48,23.31,23.4,206900.0,7.9813,7.9915,7.9337,7.9643,206900.0
2008-10-22 13:20:00,23.4,23.43,23.25,23.27,163800.0,7.9643,7.9745,7.9132,7.9201,163800.0
2008-10-22 13:25:00,23.28,23.37,23.17,23.29,347200.0,7.9235,7.9541,7.886,7.9269,347200.0
2008-10-22 13:30:00,23.31,23.4,23.15,23.15,335700.0,7.9337,7.9643,7.8792,7.8792,335700.0
2008-10-22 13:35:00,23.15,23.2,23.05,23.12,293900.0,7.8792,7.8962,7.8452,7.869,293900.0
2008-10-22 13:40:00,23.14,23.27,23.1,23.15,179100.0,7.8758,7.9201,7.8622,7.8792,179100.0
2008-10-22 13:45:00,23.15,23.51,23.14,23.49,224200.0,7.8792,8.0017,7.8758,7.9949,224200.0
2008-10-22 13:50:00,23.49,23.52,23.32,23.5,269400.0,7.9949,8.0051,7.9371,7.9983,269400.0
2008-10-22 13:55:00,23.51,23.58,23.35,23.51,277000.0,8.0017,8.0256,7.9473,8.0017,277000.0
2008-10-22 14:00:00,23.5,23.51,23.37,23.38,193400.0,7.9983,8.0017,7.9541,7.9575,193400.0
2008-10-22 14:05:00,23.38,23.44,23.18,23.19,228600.0,7.9575,7.9779,7.8894,7.8928,228600.0
2008-10-22 14:10:00,23.19,23.23,23.1,23.22,207200.0,7.8928,7.9064,7.8622,7.903,207200.0
2008-10-22 14:15:00,23.22,23.33,23.14,23.29,178400.0,7.903,7.9405,7.8758,7.9269,178400.0
2008-10-22 14:20:00,23.27,23.52,23.23,23.49,268800.0,7.9201,8.0051,7.9064,7.9949,268800.0
2008-10-22 14:25:00,23.49,23.51,23.28,23.35,226200.0,7.9949,8.0017,7.9235,7.9473,226200.0
2008-10-22 14:30:00,23.35,23.36,23.14,23.21,244000.0,7.9473,7.9507,7.8758,7.8996,244000.0
2008-10-22 14:35:00,23.21,23.24,23.1,23.16,230900.0,7.8996,7.9098,7.8622,7.8826,230900.0
2008-10-22 14:40:00,23.16,23.27,23.05,23.07,306300.0,7.8826,7.9201,7.8452,7.852,306300.0
2008-10-22 14:45:00,23.06,23.24,23.05,23.16,253200.0,7.8486,7.9098,7.8452,7.8826,253200.0
2008-10-22 14:50:00,23.16,23.2,23.05,23.06,262800.0,7.8826,7.8962,7.8452,7.8486,262800.0
2008-10-22 14:55:00,23.05,23.21,23.03,23.11,970100.0,7.8452,7.8996,7.8384,7.8656,970100.0
2008-10-22 15:00:00,23.1,23.35,23.08,23.15,495900.0,7.8622,7.9473,7.8554,7.8792,495900.0
2008-10-22 15:05:00,23.14,23.2,23.06,23.17,369000.0,7.8758,7.8962,7.8486,7.886,369000.0
2008-10-22 15:10:00,23.18,23.2,23.0,23.0,463800.0,7.8894,7.8962,7.8282,7.8282,463800.0
2008-10-22 15:15:00,23.0,23.03,22.71,22.71,574500.0,7.8282,7.8384,7.7295,7.7295,574500.0
2008-10-22 15:20:00,22.71,22.8,22.54,22.59,416600.0,7.7295,7.7601,7.6716,7.6886,416600.0
2008-10-22 15:25:00,22.61,22.77,22.37,22.38,664700.0,7.6954,7.7499,7.6137,7.6171,664700.0
2008-10-22 15:30:00,22.39,22.46,22.07,22.08,662500.0,7.6205,7.6444,7.5116,7.515,662500.0
2008-10-22 15:35:00,22.08,22.26,22.02,22.1,910300.0,7.515,7.5763,7.4946,7.5218,910300.0
2008-10-22 15:40:00,22.06,22.07,21.79,21.79,832500.0,7.5082,7.5116,7.4163,7.4163,832500.0
2008-10-22 15:45:00,21.8,22.7,21.7,22.69,885100.0,7.4197,7.7261,7.3857,7.7226,885100.0
2008-10-22 15:50:00,22.59,23.25,22.59,22.96,1388600.0,7.6886,7.9132,7.6886,7.8145,1388600.0
2008-10-22 15:55:00,23.16,23.44,22.87,23.33,1490000.0,7.8826,7.9779,7.7839,7.9405,1490000.0
2008-10-23 09:30:00,22.96,23.45,22.9,23.41,702500.0,7.8145,7.9813,7.7941,7.9677,702500.0
2008-10-23 09:35:00,23.41,23.83,23.32,23.38,839600.0,7.9677,8.1107,7.9371,7.9575,839600.0
2008-10-23 09:40:00,23.38,23.62,22.6,22.74,591600.0,7.9575,8.0392,7.692,7.7397,591600.0
2008-10-23 09:45:00,22.73,23.09,22.66,22.83,690700.0,7.7363,7.8588,7.7124,7.7703,690700.0
2008-10-23 09:50:00,22.83,23.07,22.55,23.01,566400.0,7.7703,7.852,7.675,7.8316,566400.0
2008-10-23 09:55:00,23.01,23.31,22.9,23.22,521400.0,7.8316,7.9337,7.7941,7.903,521400.0
2008-10-23 10:00:00,23.21,23.52,23.18,23.21,496000.0,7.8996,8.0051,7.8894,7.8996,496000.0
2008-10-23 10:05:00,23.24,23.84,23.2,23.73,564900.0,7.9098,8.1141,7.8962,8.0766,564900.0
2008-10-23 10:10:00,23.74,24.19,23.65,24.17,476300.0,8.08,8.2332,8.0494,8.2264,476300.0
2008-10-23 10:15:00,24.16,24.23,23.64,23.8,499300.0,8.223,8.2468,8.046,8.1004,499300.0
2008-10-23 10:20:00,23.8,24.04,23.66,23.86,409900.0,8.1004,8.1821,8.0528,8.1209,409900.0
2008-10-23 10:25:00,23.88,23.96,23.53,23.67,494600.0,8.1277,8.1549,8.0085,8.0562,494600.0
2008-10-23 10:30:00,23.68,24.18,23.64,24.13,417500.0,8.0596,8.2298,8.046,8.2128,417500.0
2008-10-23 10:35:00,24.14,24.33,24.1,24.3,509200.0,8.2162,8.2808,8.2025,8.2706,509200.0
2008-10-23 10:40:00,24.3,24.99,24.22,24.99,732600.0,8.2706,8.5055,8.2434,8.5055,732600.0
2008-10-23 10:45:00,24.99,25.1,24.34,24.41,738000.0,8.5055,8.5429,8.2842,8.3081,738000.0
2008-10-23 10:50:00,24.4,24.62,24.36,24.56,542200.0,8.3047,8.3795,8.291,8.3591,542200.0
2008-10-23 10:55:00,24.58,24.88,24.48,24.83,542600.0,8.3659,8.468,8.3319,8.451,542600.0
2008-10-23 11:00:00,24.83,24.92,24.62,24.63,407200.0,8.451,8.4816,8.3795,8.3829,407200.0
2008-10-23 11:05:00,24.63,24.75,24.34,24.5,530500.0,8.3829,8.4238,8.2842,8.3387,530500.0
2008-10-23 11:10:00,24.5,24.7,24.24,24.29,319900.0,8.3387,8.4068,8.2502,8.2672,319900.0
2008-10-23 11:15:00,24.3,24.53,24.04,24.1,438000.0,8.2706,8.3489,8.1821,8.2025,438000.0
2008-10-23 11:20:00,24.09,24.27,23.99,24.2,434900.0,8.1991,8.2604,8.1651,8.2366,434900.0
2008-10-23 11:25:00,24.2,24.24,23.95,24.14,262500.0,8.2366,8.2502,8.1515,8.2162,262500.0
2008-10-23 11:30:00,24.14,24.47,24.07,24.47,308800.0,8.2162,8.3285,8.1923,8.3285,308800.0
2008-10-23 11:35:00,24.47,24.72,24.4,24.7,249300.0,8.3285,8.4136,8.3047,8.4068,249300.0
2008-10-23 11:40:00,24.7,24.72,24.29,24.29,308500.0,8.4068,8.4136,8.2672,8.2672,308500.0
2008-10-23 11:45:00,24.29,24.55,24.2,24.47,210300.0,8.2672,8.3557,8.2366,8.3285,210300.0
2008-10-23 11:50:00,24.47,24.65,24.42,24.54,267000.0,8.3285,8.3897,8.3115,8.3523,267000.0
2008-10-23 11:55:00,24.55,24.56,24.29,24.37,248400.0,8.3557,8.3591,8.2672,8.2944,248400.0
2008-10-23 12:00:00,24.38,24.41,24.07,24.09,230600.0,8.2978,8.3081,8.1923,8.1991,230600.0
2008-10-23 12:05:00,24.1,24.2,23.94,23.94,243000.0,8.2025,8.2366,8.1481,8.1481,243000.0
2008-10-23 12:10:00,23.93,23.94,23.73,23.8,218000.0,8.1447,8.1481,8.0766,8.1004,218000.0
2008-10-23 12:15:00,23.81,23.88,23.52,23.52,332700.0,8.1038,8.1277,8.0051,8.0051,332700.0
2008-10-23 12:20:00,23.51,23.67,23.43,23.45,306800.0,8.0017,8.0562,7.9745,7.9813,306800.0
2008-10-23 12:25:00,23.44,23.5,23.25,23.43,300400.0,7.9779,7.9983,7.9132,7.9745,300400.0
2008-10-23 12:30:00,23.43,23.53,23.23,23.42,439900.0,7.9745,8.0085,7.9064,7.9711,439900.0
2008-10-23 12:35:00,23.42,23.6,23.26,23.29,275200.0,7.9711,8.0324,7.9166,7.9269,275200.0
2008-10-23 12:40:00,23.29,23.41,23.11,23.4,278900.0,7.9269,7.9677,7.8656,7.9643,278900.0
2008-10-23 12:45:00,23.39,23.61,23.37,23.49,406900.0,7.9609,8.0358,7.9541,7.9949,406900.0
2008-10-23 12:50:00,23.49,23.79,23.42,23.49,310100.0,7.9949,8.097,7.9711,7.9949,310100.0
2008-10-23 12:55:00,23.47,23.47,23.12,23.13,361800.0,7.9881,7.9881,7.869,7.8724,361800.0
2008-10-23 13:00:00,23.12,23.37,22.97,23.05,352700.0,7.869,7.9541,7.8179,7.8452,352700.0
2008-10-23 13:05:00,23.04,23.32,22.94,23.23,380600.0,7.8418,7.9371,7.8077,7.9064,380600.0
2008-10-23 13:10:00,23.21,23.37,23.08,23.32,387000.0,7.8996,7.9541,7.8554,7.9371,387000.0
2008-10-23 13:15:00,23.32,23.64,23.29,23.55,252800.0,7.9371,8.046,7.9269,8.0154,252800.0
2008-10-23 13:20:00,23.52,23.53,23.26,23.27,248000.0,8.0051,8.0085,7.9166,7.9201,248000.0
2008-10-23 13:25:00,23.26,23.5,23.15,23.18,450800.0,7.9166,7.9983,7.8792,7.8894,450800.0
2008-10-23 13:30:00,23.18,23.39,23.13,23.14,389900.0,7.8894,7.9609,7.8724,7.8758,389900.0
2008-10-23 13:35:00,23.14,23.51,23.05,23.31,435800.0,7.8758,8.0017,7.8452,7.9337,435800.0
2008-10-23 13:40:00,23.33,23.61,23.25,23.51,463200.0,7.9405,8.0358,7.9132,8.0017,463200.0
2008-10-23 13:45:00,23.51,23.65,23.36,23.4,410300.0,8.0017,8.0494,7.9507,7.9643,410300.0
2008-10-23 13:50:00,23.4,23.5,23.23,23.3,360700.0,7.9643,7.9983,7.9064,7.9303,360700.0
2008-10-23 13:55:00,23.31,23.36,23.1,23.11,328500.0,7.9337,7.9507,7.8622,7.8656,328500.0
2008-10-23 14:00:00,23.11,23.11,22.6,22.68,433200.0,7.8656,7.8656,7.692,7.7192,433200.0
2008-10-23 14:05:00,22.68,22.93,22.64,22.76,418100.0,7.7192,7.8043,7.7056,7.7465,418100.0
2008-10-23 14:10:00,22.75,22.82,22.45,22.59,392800.0,7.7431,7.7669,7.641,7.6886,392800.0
2008-10-23 14:15:00,22.58,22.77,22.41,22.47,424800.0,7.6852,7.7499,7.6273,7.6478,424800.0
2008-10-23 14:20:00,22.47,22.82,22.36,22.77,425800.0,7.6478,7.7669,7.6103,7.7499,425800.0
2008-10-23 14:25:00,22.77,23.14,22.75,23.04,369300.0,7.7499,7.8758,7.7431,7.8418,369300.0
2008-10-23 14:30:00,23.02,23.32,22.8,23.23,379500.0,7.835,7.9371,7.7601,7.9064,379500.0
2008-10-23 14:35:00,23.25,23.58,23.09,23.58,486100.0,7.9132,8.0256,7.8588,8.0256,486100.0
2008-10-23 14:40:00,23.59,23.61,23.02,23.28,362000.0,8.029,8.0358,7.835,7.9235,362000.0
2008-10-23 14:45:00,23.28,23.46,22.85,22.86,392700.0,7.9235,7.9847,7.7771,7.7805,392700.0
2008-10-23 14:50:00,22.89,23.2,22.81,22.92,354300.0,7.7907,7.8962,7.7635,7.8009,354300.0
2008-10-23 14:55:00,22.93,23.04,22.7,23.03,407400.0,7.8043,7.8418,7.7261,7.8384,407400.0
2008-10-23 15:00:00,23.04,23.27,22.86,23.1,581100.0,7.8418,7.9201,7.7805,7.8622,581100.0
2008-10-23 15:05:00,23.11,23.7,23.0,23.68,824100.0,7.8656,8.0664,7.8282,8.0596,824100.0
2008-10-23 15:10:00,23.67,23.9,23.62,23.74,708600.0,8.0562,8.1345,8.0392,8.08,708600.0
2008-10-23 15:15:00,23.74,23.77,23.21,23.28,568500.0,8.08,8.0902,7.8996,7.9235,568500.0
2008-10-23 15:20:00,23.28,23.84,23.15,23.72,651300.0,7.9235,8.1141,7.8792,8.0732,651300.0
2008-10-23 15:25:00,23.72,23.8,23.49,23.68,489600.0,8.0732,8.1004,7.9949,8.0596,489600.0
2008-10-23 15:30:00,23.69,23.78,23.19,23.44,576000.0,8.063,8.0936,7.8928,7.9779,576000.0
2008-10-23 15:35:00,23.45,23.7,23.39,23.45,574600.0,7.9813,8.0664,7.9609,7.9813,574600.0
2008-10-23 15:40:00,23.44,23.87,23.39,23.85,813600.0,7.9779,8.1243,7.9609,8.1175,813600.0
2008-10-23 15:45:00,23.85,24.22,23.83,24.2,719700.0,8.1175,8.2434,8.1107,8.2366,719700.0
2008-10-23 15:50:00,24.21,24.22,23.94,23.94,789200.0,8.24,8.2434,8.1481,8.1481,789200.0
2008-10-23 15:55:00,23.93,24.28,23.89,24.16,763800.0,8.1447,8.2638,8.1311,8.223,763800.0
2008-10-24 09:30:00,20.82,21.18,20.65,21.13,823700.0,7.0862,7.2087,7.0283,7.1917,823700.0
2008-10-24 09:35:00,21.12,21.86,21.01,21.49,1145700.0,7.1883,7.4402,7.1509,7.3142,1145700.0
2008-10-24 09:40:00,21.47,21.66,21.33,21.5,652500.0,7.3074,7.3721,7.2598,7.3176,652500.0
2008-10-24 09:45:00,21.51,21.93,21.47,21.92,569400.0,7.321,7.464,7.3074,7.4606,569400.0
2008-10-24 09:50:00,21.92,22.31,21.84,22.28,819400.0,7.4606,7.5933,7.4333,7.5831,819400.0
2008-10-24 09:55:00,22.26,22.72,22.07,22.46,583900.0,7.5763,7.7329,7.5116,7.6444,583900.0
2008-10-24 10:00:00,22.46,22.77,22.32,22.39,701400.0,7.6444,7.7499,7.5967,7.6205,701400.0
2008-10-24 10:05:00,22.38,22.53,21.81,22.0,844800.0,7.6171,7.6682,7.4231,7.4878,844800.0
2008-10-24 10:10:00,21.98,21.98,21.59,21.71,621700.0,7.481,7.481,7.3483,7.3891,621700.0
2008-10-24 10:15:00,21.72,21.91,21.58,21.74,910000.0,7.3925,7.4572,7.3449,7.3993,910000.0
2008-10-24 10:20:00,21.74,21.89,21.36,21.38,579100.0,7.3993,7.4504,7.27,7.2768,579100.0
2008-10-24 10:25:00,21.38,21.38,21.05,21.27,748000.0,7.2768,7.2768,7.1645,7.2393,748000.0
2008-10-24 10:30:00,21.27,21.38,21.1,21.25,507200.0,7.2393,7.2768,7.1815,7.2325,507200.0
2008-10-24 10:35:00,21.25,21.49,21.17,21.25,606500.0,7.2325,7.3142,7.2053,7.2325,606500.0
2008-10-24 10:40:00,21.25,21.27,20.99,21.26,526900.0,7.2325,7.2393,7.144,7.2359,526900.0
2008-10-24 10:45:00,21.26,21.32,21.07,21.19,453800.0,7.2359,7.2564,7.1713,7.2121,453800.0
2008-10-24 10:50:00,21.2,21.55,21.19,21.45,569400.0,7.2155,7.3346,7.2121,7.3006,569400.0
2008-10-24 10:55:00,21.45,21.61,21.33,21.43,410100.0,7.3006,7.3551,7.2598,7.2938,410100.0
2008-10-24 11:00:00,21.43,21.69,21.43,21.51,497800.0,7.2938,7.3823,7.2938,7.321,497800.0
2008-10-24 11:05:00,21.51,21.75,21.42,21.46,446100.0,7.321,7.4027,7.2904,7.304,446100.0
2008-10-24 11:10:00,21.47,21.51,21.31,21.37,344500.0,7.3074,7.321,7.253,7.2734,344500.0
2008-10-24 11:15:00,21.37,21.45,21.26,21.31,390000.0,7.2734,7.3006,7.2359,7.253,390000.0
2008-10-24 11:20:00,21.3,21.63,21.28,21.43,979700.0,7.2496,7.3619,7.2427,7.2938,979700.0
2008-10-24 11:25:00,21.44,21.45,21.25,21.36,765100.0,7.2972,7.3006,7.2325,7.27,765100.0
2008-10-24 11:30:00,21.36,21.45,21.14,21.18,753400.0,7.27,7.3006,7.1951,7.2087,753400.0
2008-10-24 11:35:00,21.17,21.66,21.13,21.57,748800.0,7.2053,7.3721,7.1917,7.3414,748800.0
2008-10-24 11:40:00,21.57,21.69,21.4,21.69,644500.0,7.3414,7.3823,7.2836,7.3823,644500.0
2008-10-24 11:45:00,21.69,21.72,21.41,21.63,755100.0,7.3823,7.3925,7.287,7.3619,755100.0
2008-10-24 11:50:00,21.64,21.64,21.24,21.36,405100.0,7.3653,7.3653,7.2291,7.27,405100.0
2008-10-24 11:55:00,21.37,21.49,21.33,21.39,340300.0,7.2734,7.3142,7.2598,7.2802,340300.0
2008-10-24 12:00:00,21.39,21.43,21.14,21.25,441300.0,7.2802,7.2938,7.1951,7.2325,441300.0
2008-10-24 12:05:00,21.24,21.3,21.13,21.24,449000.0,7.2291,7.2496,7.1917,7.2291,449000.0
2008-10-24 12:10:00,21.26,21.4,21.19,21.33,409600.0,7.2359,7.2836,7.2121,7.2598,409600.0
2008-10-24 12:15:00,21.33,21.35,21.22,21.27,592900.0,7.2598,7.2666,7.2223,7.2393,592900.0
2008-10-24 12:20:00,21.27,21.34,21.01,21.01,592400.0,7.2393,7.2632,7.1509,7.1509,592400.0
2008-10-24 12:25:00,21.01,21.08,20.8,20.8,539100.0,7.1509,7.1747,7.0794,7.0794,539100.0
2008-10-24 12:30:00,20.8,20.87,20.56,20.61,602400.0,7.0794,7.1032,6.9977,7.0147,602400.0
2008-10-24 12:35:00,20.62,20.75,20.58,20.64,346900.0,7.0181,7.0624,7.0045,7.0249,346900.0
2008-10-24 12:40:00,20.64,20.72,20.42,20.45,435900.0,7.0249,7.0521,6.95,6.9603,435900.0
2008-10-24 12:45:00,20.45,20.64,20.44,20.59,522500.0,6.9603,7.0249,6.9568,7.0079,522500.0
2008-10-24 12:50:00,20.59,20.86,20.57,20.82,477800.0,7.0079,7.0998,7.0011,7.0862,477800.0
2008-10-24 12:55:00,20.82,20.93,20.66,20.72,346300.0,7.0862,7.1236,7.0317,7.0521,346300.0
2008-10-24 13:00:00,20.72,20.92,20.72,20.76,375700.0,7.0521,7.1202,7.0521,7.0658,375700.0
2008-10-24 13:05:00,20.77,20.88,20.74,20.79,370200.0,7.0692,7.1066,7.059,7.076,370200.0
2008-10-24 13:10:00,20.78,20.86,20.66,20.68,396000.0,7.0726,7.0998,7.0317,7.0385,396000.0
2008-10-24 13:15:00,20.67,20.97,20.58,20.86,498300.0,7.0351,7.1372,7.0045,7.0998,498300.0
2008-10-24 13:20:00,20.87,21.04,20.83,20.87,385900.0,7.1032,7.1611,7.0896,7.1032,385900.0
2008-10-24 13:25:00,20.87,20.93,20.74,20.87,266500.0,7.1032,7.1236,7.059,7.1032,266500.0
2008-10-24 13:30:00,20.87,20.88,20.69,20.73,280200.0,7.1032,7.1066,7.0419,7.0556,280200.0
2008-10-24 13:35:00,20.73,20.88,20.7,20.72,173500.0,7.0556,7.1066,7.0453,7.0521,173500.0
2008-10-24 13:40:00,20.72,20.8,20.63,20.74,221600.0,7.0521,7.0794,7.0215,7.059,221600.0
2008-10-24 13:45:00,20.74,20.77,20.48,20.5,389000.0,7.059,7.0692,6.9705,6.9773,389000.0
2008-10-24 13:50:00,20.5,20.65,20.44,20.49,563900.0,6.9773,7.0283,6.9568,6.9739,563900.0
2008-10-24 13:55:00,20.49,20.55,20.31,20.31,983100.0,6.9739,6.9943,6.9126,6.9126,983100.0
2008-10-24 14:00:00,20.3,20.46,20.21,20.25,505400.0,6.9092,6.9637,6.8786,6.8922,505400.0
2008-10-24 14:05:00,20.25,20.4,20.15,20.39,473800.0,6.8922,6.9432,6.8581,6.9398,473800.0
2008-10-24 14:10:00,20.39,20.72,20.39,20.57,336100.0,6.9398,7.0521,6.9398,7.0011,336100.0
2008-10-24 14:15:00,20.57,20.82,20.47,20.81,289900.0,7.0011,7.0862,6.9671,7.0828,289900.0
2008-10-24 14:20:00,20.81,20.88,20.67,20.84,335100.0,7.0828,7.1066,7.0351,7.093,335100.0
2008-10-24 14:25:00,20.84,20.9,20.59,20.7,327300.0,7.093,7.1134,7.0079,7.0453,327300.0
2008-10-24 14:30:00,20.7,20.98,20.65,20.95,375000.0,7.0453,7.1406,7.0283,7.1304,375000.0
2008-10-24 14:35:00,20.95,21.01,20.87,20.94,338600.0,7.1304,7.1509,7.1032,7.127,338600.0
2008-10-24 14:40:00,20.94,21.08,20.8,20.88,469100.0,7.127,7.1747,7.0794,7.1066,469100.0
2008-10-24 14:45:00,20.89,20.9,20.65,20.67,376600.0,7.11,7.1134,7.0283,7.0351,376600.0
2008-10-24 14:50:00,20.67,20.93,20.64,20.89,362300.0,7.0351,7.1236,7.0249,7.11,362300.0
2008-10-24 14:55:00,20.89,21.17,20.83,21.0,665500.0,7.11,7.2053,7.0896,7.1474,665500.0
2008-10-24 15:00:00,21.0,21.3,21.0,21.06,719300.0,7.1474,7.2496,7.1474,7.1679,719300.0
2008-10-24 15:05:00,21.07,21.13,20.91,21.04,397100.0,7.1713,7.1917,7.1168,7.1611,397100.0
2008-10-24 15:10:00,21.05,21.33,20.99,21.02,439400.0,7.1645,7.2598,7.144,7.1543,439400.0
2008-10-24 15:15:00,21.01,21.19,20.9,20.9,490100.0,7.1509,7.2121,7.1134,7.1134,490100.0
2008-10-24 15:20:00,20.91,21.4,20.81,21.25,655000.0,7.1168,7.2836,7.0828,7.2325,655000.0
2008-10-24 15:25:00,21.25,21.26,20.99,21.09,672000.0,7.2325,7.2359,7.144,7.1781,672000.0
2008-10-24 15:30:00,21.08,21.1,20.85,21.02,416500.0,7.1747,7.1815,7.0964,7.1543,416500.0
2008-10-24 15:35:00,21.02,21.03,20.8,20.85,598800.0,7.1543,7.1577,7.0794,7.0964,598800.0
2008-10-24 15:40:00,20.85,21.11,20.85,21.04,578200.0,7.0964,7.1849,7.0964,7.1611,578200.0
2008-10-24 15:45:00,21.04,21.25,20.98,21.23,609500.0,7.1611,7.2325,7.1406,7.2257,609500.0
2008-10-24 15:50:00,21.22,21.6,21.21,21.53,1065300.0,7.2223,7.3517,7.2189,7.3278,1065300.0
2008-10-24 15:55:00,21.54,21.56,20.98,21.18,1063600.0,7.3312,7.338,7.1406,7.2087,1063600.0
2008-10-27 09:30:00,20.71,20.76,20.29,20.37,510500.0,7.0487,7.0658,6.9058,6.933,510500.0
2008-10-27 09:35:00,20.35,20.68,20.11,20.59,575100.0,6.9262,7.0385,6.8445,7.0079,575100.0
2008-10-27 09:40:00,20.59,20.89,20.57,20.88,449600.0,7.0079,7.11,7.0011,7.1066,449600.0
2008-10-27 09:45:00,20.88,20.95,20.45,20.47,519100.0,7.1066,7.1304,6.9603,6.9671,519100.0
2008-10-27 09:50:00,20.46,20.75,20.45,20.72,497100.0,6.9637,7.0624,6.9603,7.0521,497100.0
2008-10-27 09:55:00,20.73,20.79,20.56,20.59,549500.0,7.0556,7.076,6.9977,7.0079,549500.0
2008-10-27 10:00:00,20.6,20.96,20.57,20.85,586500.0,7.0113,7.1338,7.0011,7.0964,586500.0
2008-10-27 10:05:00,20.85,20.96,20.68,20.75,594600.0,7.0964,7.1338,7.0385,7.0624,594600.0
2008-10-27 10:10:00,20.76,20.78,20.5,20.52,418000.0,7.0658,7.0726,6.9773,6.9841,418000.0
2008-10-27 10:15:00,20.52,20.63,20.4,20.42,433100.0,6.9841,7.0215,6.9432,6.95,433100.0
2008-10-27 10:20:00,20.43,20.56,20.37,20.46,662700.0,6.9534,6.9977,6.933,6.9637,662700.0
2008-10-27 10:25:00,20.46,20.67,20.41,20.53,581400.0,6.9637,7.0351,6.9466,6.9875,581400.0
2008-10-27 10:30:00,20.55,20.6,20.42,20.46,395000.0,6.9943,7.0113,6.95,6.9637,395000.0
2008-10-27 10:35:00,20.46,20.46,20.1,20.3,755000.0,6.9637,6.9637,6.8411,6.9092,755000.0
2008-10-27 10:40:00,20.31,20.34,20.2,20.23,586200.0,6.9126,6.9228,6.8752,6.8854,586200.0
2008-10-27 10:45:00,20.24,20.31,20.15,20.23,365400.0,6.8888,6.9126,6.8581,6.8854,365400.0
2008-10-27 10:50:00,20.22,20.31,20.04,20.04,377100.0,6.882,6.9126,6.8207,6.8207,377100.0
2008-10-27 10:55:00,20.04,20.33,20.03,20.33,328500.0,6.8207,6.9194,6.8173,6.9194,328500.0
2008-10-27 11:00:00,20.33,20.37,20.04,20.08,457700.0,6.9194,6.933,6.8207,6.8343,457700.0
2008-10-27 11:05:00,20.06,20.21,20.0,20.19,891700.0,6.8275,6.8786,6.8071,6.8718,891700.0
2008-10-27 11:10:00,20.2,20.47,20.11,20.46,353700.0,6.8752,6.9671,6.8445,6.9637,353700.0
2008-10-27 11:15:00,20.47,20.52,20.15,20.15,462700.0,6.9671,6.9841,6.8581,6.8581,462700.0
2008-10-27 11:20:00,20.16,20.23,20.04,20.08,308800.0,6.8615,6.8854,6.8207,6.8343,308800.0
2008-10-27 11:25:00,20.08,20.14,20.01,20.13,385400.0,6.8343,6.8547,6.8105,6.8513,385400.0
2008-10-27 11:30:00,20.14,20.14,20.0,20.03,466400.0,6.8547,6.8547,6.8071,6.8173,466400.0
2008-10-27 11:35:00,20.03,20.2,20.01,20.05,445800.0,6.8173,6.8752,6.8105,6.8241,445800.0
2008-10-27 11:40:00,20.05,20.17,20.02,20.09,426200.0,6.8241,6.865,6.8139,6.8377,426200.0
2008-10-27 11:45:00,20.09,20.27,20.06,20.06,422400.0,6.8377,6.899,6.8275,6.8275,422400.0
2008-10-27 11:50:00,20.06,20.24,20.02,20.11,296500.0,6.8275,6.8888,6.8139,6.8445,296500.0
2008-10-27 11:55:00,20.12,20.19,20.03,20.1,519600.0,6.8479,6.8718,6.8173,6.8411,519600.0
2008-10-27 12:00:00,20.1,20.17,20.02,20.04,508700.0,6.8411,6.865,6.8139,6.8207,508700.0
2008-10-27 12:05:00,20.04,20.13,19.91,20.06,734200.0,6.8207,6.8513,6.7765,6.8275,734200.0
2008-10-27 12:10:00,20.06,20.18,20.05,20.12,743700.0,6.8275,6.8684,6.8241,6.8479,743700.0
2008-10-27 12:15:00,20.12,20.15,20.04,20.08,550500.0,6.8479,6.8581,6.8207,6.8343,550500.0
2008-10-27 12:20:00,20.07,20.13,20.04,20.1,424600.0,6.8309,6.8513,6.8207,6.8411,424600.0
2008-10-27 12:25:00,20.09,20.19,20.04,20.1,593900.0,6.8377,6.8718,6.8207,6.8411,593900.0
2008-10-27 12:30:00,20.1,20.16,20.04,20.12,491000.0,6.8411,6.8615,6.8207,6.8479,491000.0
2008-10-27 12:35:00,20.12,20.19,20.05,20.15,519800.0,6.8479,6.8718,6.8241,6.8581,519800.0
2008-10-27 12:40:00,20.16,20.37,20.12,20.3,603000.0,6.8615,6.933,6.8479,6.9092,603000.0
2008-10-27 12:45:00,20.3,20.33,20.21,20.22,345000.0,6.9092,6.9194,6.8786,6.882,345000.0
2008-10-27 12:50:00,20.24,20.43,20.2,20.42,409500.0,6.8888,6.9534,6.8752,6.95,409500.0
2008-10-27 12:55:00,20.42,20.6,20.41,20.57,453300.0,6.95,7.0113,6.9466,7.0011,453300.0
2008-10-27 13:00:00,20.57,20.63,20.44,20.51,379400.0,7.0011,7.0215,6.9568,6.9807,379400.0
2008-10-27 13:05:00,20.51,20.55,20.34,20.37,278100.0,6.9807,6.9943,6.9228,6.933,278100.0
2008-10-27 13:10:00,20.37,20.45,20.33,20.45,342900.0,6.933,6.9603,6.9194,6.9603,342900.0
2008-10-27 13:15:00,20.45,20.61,20.41,20.55,215000.0,6.9603,7.0147,6.9466,6.9943,215000.0
2008-10-27 13:20:00,20.55,20.92,20.54,20.89,426700.0,6.9943,7.1202,6.9909,7.11,426700.0
2008-10-27 13:25:00,20.9,21.01,20.83,20.99,573400.0,7.1134,7.1509,7.0896,7.144,573400.0
2008-10-27 13:30:00,20.99,21.06,20.91,20.96,456400.0,7.144,7.1679,7.1168,7.1338,456400.0
2008-10-27 13:35:00,20.97,20.98,20.83,20.9,443600.0,7.1372,7.1406,7.0896,7.1134,443600.0
2008-10-27 13:40:00,20.91,21.3,20.9,21.28,511600.0,7.1168,7.2496,7.1134,7.2427,511600.0
2008-10-27 13:45:00,21.28,21.34,21.08,21.26,445500.0,7.2427,7.2632,7.1747,7.2359,445500.0
2008-10-27 13:50:00,21.26,21.26,20.92,20.97,336200.0,7.2359,7.2359,7.1202,7.1372,336200.0
2008-10-27 13:55:00,20.95,20.99,20.83,20.88,243000.0,7.1304,7.144,7.0896,7.1066,243000.0
2008-10-27 14:00:00,20.88,20.95,20.75,20.88,174300.0,7.1066,7.1304,7.0624,7.1066,174300.0
2008-10-27 14:05:00,20.88,20.93,20.78,20.89,263100.0,7.1066,7.1236,7.0726,7.11,263100.0
2008-10-27 14:10:00,20.89,20.93,20.58,20.64,292900.0,7.11,7.1236,7.0045,7.0249,292900.0
2008-10-27 14:15:00,20.63,20.7,20.51,20.59,207100.0,7.0215,7.0453,6.9807,7.0079,207100.0
2008-10-27 14:20:00,20.58,20.66,20.35,20.46,220200.0,7.0045,7.0317,6.9262,6.9637,220200.0
2008-10-27 14:25:00,20.45,20.52,20.13,20.14,288500.0,6.9603,6.9841,6.8513,6.8547,288500.0
2008-10-27 14:30:00,20.14,20.29,20.1,20.15,320400.0,6.8547,6.9058,6.8411,6.8581,320400.0
2008-10-27 14:35:00,20.15,20.34,20.15,20.25,274600.0,6.8581,6.9228,6.8581,6.8922,274600.0
2008-10-27 14:40:00,20.25,20.4,20.17,20.28,233100.0,6.8922,6.9432,6.865,6.9024,233100.0
2008-10-27 14:45:00,20.28,20.42,20.25,20.28,257600.0,6.9024,6.95,6.8922,6.9024,257600.0
2008-10-27 14:50:00,20.29,20.34,20.1,20.23,371000.0,6.9058,6.9228,6.8411,6.8854,371000.0
2008-10-27 14:55:00,20.21,20.3,20.1,20.11,264900.0,6.8786,6.9092,6.8411,6.8445,264900.0
2008-10-27 15:00:00,20.11,20.21,20.1,20.14,322700.0,6.8445,6.8786,6.8411,6.8547,322700.0
2008-10-27 15:05:00,20.13,20.34,20.12,20.25,343600.0,6.8513,6.9228,6.8479,6.8922,343600.0
2008-10-27 15:10:00,20.25,20.41,20.22,20.38,523600.0,6.8922,6.9466,6.882,6.9364,523600.0
2008-10-27 15:15:00,20.38,20.54,20.37,20.43,506900.0,6.9364,6.9909,6.933,6.9534,506900.0
2008-10-27 15:20:00,20.42,20.53,20.32,20.37,342500.0,6.95,6.9875,6.916,6.933,342500.0
2008-10-27 15:25:00,20.36,20.49,20.3,20.49,338700.0,6.9296,6.9739,6.9092,6.9739,338700.0
2008-10-27 15:30:00,20.49,20.62,20.42,20.49,576700.0,6.9739,7.0181,6.95,6.9739,576700.0
2008-10-27 15:35:00,20.5,20.58,20.25,20.38,466500.0,6.9773,7.0045,6.8922,6.9364,466500.0
2008-10-27 15:40:00,20.37,20.37,20.16,20.18,458300.0,6.933,6.933,6.8615,6.8684,458300.0
2008-10-27 15:45:00,20.18,20.19,20.05,20.17,468500.0,6.8684,6.8718,6.8241,6.865,468500.0
2008-10-27 15:50:00,20.18,20.22,19.92,19.93,668600.0,6.8684,6.882,6.7799,6.7833,668600.0
2008-10-27 15:55:00,19.92,19.93,19.54,19.61,1121400.0,6.7799,6.7833,6.6505,6.6744,1121400.0
2008-10-28 09:30:00,20.99,21.44,20.97,21.08,672900.0,7.144,7.2972,7.1372,7.1747,672900.0
2008-10-28 09:35:00,21.07,21.08,20.68,20.77,643300.0,7.1713,7.1747,7.0385,7.0692,643300.0
2008-10-28 09:40:00,20.77,21.08,20.77,20.99,606100.0,7.0692,7.1747,7.0692,7.144,606100.0
2008-10-28 09:45:00,21.0,21.19,20.99,21.13,638000.0,7.1474,7.2121,7.144,7.1917,638000.0
2008-10-28 09:50:00,21.11,21.25,21.01,21.21,490800.0,7.1849,7.2325,7.1509,7.2189,490800.0
2008-10-28 09:55:00,21.21,21.34,21.09,21.15,509700.0,7.2189,7.2632,7.1781,7.1985,509700.0
2008-10-28 10:00:00,21.16,21.16,20.71,20.8,609100.0,7.2019,7.2019,7.0487,7.0794,609100.0
2008-10-28 10:05:00,20.81,20.88,20.65,20.75,575200.0,7.0828,7.1066,7.0283,7.0624,575200.0
2008-10-28 10:10:00,20.75,20.97,20.56,20.87,667600.0,7.0624,7.1372,6.9977,7.1032,667600.0
2008-10-28 10:15:00,20.87,20.89,20.47,20.5,484000.0,7.1032,7.11,6.9671,6.9773,484000.0
2008-10-28 10:20:00,20.5,20.57,20.21,20.32,677900.0,6.9773,7.0011,6.8786,6.916,677900.0
2008-10-28 10:25:00,20.31,20.4,20.08,20.11,583700.0,6.9126,6.9432,6.8343,6.8445,583700.0
2008-10-28 10:30:00,20.11,20.19,19.99,20.1,590800.0,6.8445,6.8718,6.8037,6.8411,590800.0
2008-10-28 10:35:00,20.11,20.33,20.11,20.12,684900.0,6.8445,6.9194,6.8445,6.8479,684900.0
2008-10-28 10:40:00,20.12,20.21,20.0,20.2,500700.0,6.8479,6.8786,6.8071,6.8752,500700.0
2008-10-28 10:45:00,20.2,20.36,20.07,20.26,452500.0,6.8752,6.9296,6.8309,6.8956,452500.0
2008-10-28 10:50:00,20.26,20.32,19.86,19.86,740000.0,6.8956,6.916,6.7594,6.7594,740000.0
2008-10-28 10:55:00,19.85,19.9,19.56,19.65,497100.0,6.756,6.7731,6.6573,6.688,497100.0
2008-10-28 11:00:00,19.65,19.99,19.62,19.95,639900.0,6.688,6.8037,6.6778,6.7901,639900.0
2008-10-28 11:05:00,19.96,20.26,19.95,20.11,506500.0,6.7935,6.8956,6.7901,6.8445,506500.0
2008-10-28 11:10:00,20.1,20.34,20.03,20.3,450500.0,6.8411,6.9228,6.8173,6.9092,450500.0
2008-10-28 11:15:00,20.32,20.41,20.17,20.4,259200.0,6.916,6.9466,6.865,6.9432,259200.0
2008-10-28 11:20:00,20.39,20.48,20.12,20.13,319000.0,6.9398,6.9705,6.8479,6.8513,319000.0
2008-10-28 11:25:00,20.11,20.36,20.09,20.33,202700.0,6.8445,6.9296,6.8377,6.9194,202700.0
2008-10-28 11:30:00,20.32,20.5,20.3,20.45,281100.0,6.916,6.9773,6.9092,6.9603,281100.0
2008-10-28 11:35:00,20.44,20.52,20.34,20.42,406800.0,6.9568,6.9841,6.9228,6.95,406800.0
2008-10-28 11:40:00,20.42,20.58,20.3,20.37,339800.0,6.95,7.0045,6.9092,6.933,339800.0
2008-10-28 11:45:00,20.38,20.42,20.27,20.31,281800.0,6.9364,6.95,6.899,6.9126,281800.0
2008-10-28 11:50:00,20.3,20.3,20.08,20.18,404300.0,6.9092,6.9092,6.8343,6.8684,404300.0
2008-10-28 11:55:00,20.18,20.27,20.04,20.08,452400.0,6.8684,6.899,6.8207,6.8343,452400.0
2008-10-28 12:00:00,20.07,20.15,19.96,20.08,318000.0,6.8309,6.8581,6.7935,6.8343,318000.0
2008-10-28 12:05:00,20.08,20.36,20.06,20.35,292000.0,6.8343,6.9296,6.8275,6.9262,292000.0
2008-10-28 12:10:00,20.37,20.46,20.33,20.43,219900.0,6.933,6.9637,6.9194,6.9534,219900.0
2008-10-28 12:15:00,20.45,20.5,20.38,20.43,205500.0,6.9603,6.9773,6.9364,6.9534,205500.0
2008-10-28 12:20:00,20.45,20.47,20.26,20.32,241800.0,6.9603,6.9671,6.8956,6.916,241800.0
2008-10-28 12:25:00,20.31,20.32,20.2,20.27,151300.0,6.9126,6.916,6.8752,6.899,151300.0
2008-10-28 12:30:00,20.27,20.48,20.26,20.4,334200.0,6.899,6.9705,6.8956,6.9432,334200.0
2008-10-28 12:35:00,20.4,20.54,20.35,20.42,216200.0,6.9432,6.9909,6.9262,6.95,216200.0
2008-10-28 12:40:00,20.43,20.64,20.4,20.6,252500.0,6.9534,7.0249,6.9432,7.0113,252500.0
2008-10-28 12:45:00,20.6,20.7,20.53,20.61,271800.0,7.0113,7.0453,6.9875,7.0147,271800.0
2008-10-28 12:50:00,20.61,20.73,20.59,20.63,437100.0,7.0147,7.0556,7.0079,7.0215,437100.0
2008-10-28 12:55:00,20.63,20.83,20.58,20.83,312300.0,7.0215,7.0896,7.0045,7.0896,312300.0
2008-10-28 13:00:00,20.82,20.93,20.79,20.87,242100.0,7.0862,7.1236,7.076,7.1032,242100.0
2008-10-28 13:05:00,20.86,21.03,20.85,21.0,398900.0,7.0998,7.1577,7.0964,7.1474,398900.0
2008-10-28 13:10:00,21.0,21.12,20.93,21.05,314200.0,7.1474,7.1883,7.1236,7.1645,314200.0
2008-10-28 13:15:00,21.06,21.09,20.93,20.97,411600.0,7.1679,7.1781,7.1236,7.1372,411600.0
2008-10-28 13:20:00,20.97,21.17,20.92,21.12,451400.0,7.1372,7.2053,7.1202,7.1883,451400.0
2008-10-28 13:25:00,21.1,21.12,20.87,20.91,344000.0,7.1815,7.1883,7.1032,7.1168,344000.0
2008-10-28 13:30:00,20.92,20.98,20.84,20.94,265800.0,7.1202,7.1406,7.093,7.127,265800.0
2008-10-28 13:35:00,20.92,20.95,20.74,20.76,160300.0,7.1202,7.1304,7.059,7.0658,160300.0
2008-10-28 13:40:00,20.77,20.82,20.74,20.79,335000.0,7.0692,7.0862,7.059,7.076,335000.0
2008-10-28 13:45:00,20.78,20.94,20.76,20.92,308300.0,7.0726,7.127,7.0658,7.1202,308300.0
2008-10-28 13:50:00,20.91,20.92,20.61,20.69,308500.0,7.1168,7.1202,7.0147,7.0419,308500.0
2008-10-28 13:55:00,20.69,20.73,20.5,20.61,326000.0,7.0419,7.0556,6.9773,7.0147,326000.0
2008-10-28 14:00:00,20.61,20.73,20.58,20.71,261100.0,7.0147,7.0556,7.0045,7.0487,261100.0
2008-10-28 14:05:00,20.72,20.91,20.72,20.8,297600.0,7.0521,7.1168,7.0521,7.0794,297600.0
2008-10-28 14:10:00,20.8,21.02,20.79,20.95,416200.0,7.0794,7.1543,7.076,7.1304,416200.0
2008-10-28 14:15:00,20.95,20.99,20.79,20.86,476500.0,7.1304,7.144,7.076,7.0998,476500.0
2008-10-28 14:20:00,20.86,21.07,20.84,20.99,523200.0,7.0998,7.1713,7.093,7.144,523200.0
2008-10-28 14:25:00,21.0,21.15,20.94,21.1,382100.0,7.1474,7.1985,7.127,7.1815,382100.0
2008-10-28 14:30:00,21.1,21.3,21.09,21.27,517400.0,7.1815,7.2496,7.1781,7.2393,517400.0
2008-10-28 14:35:00,21.27,21.27,21.06,21.1,520000.0,7.2393,7.2393,7.1679,7.1815,520000.0
2008-10-28 14:40:00,21.1,21.39,20.96,21.35,479000.0,7.1815,7.2802,7.1338,7.2666,479000.0
2008-10-28 14:45:00,21.34,21.41,21.24,21.39,439100.0,7.2632,7.287,7.2291,7.2802,439100.0
2008-10-28 14:50:00,21.38,21.6,21.24,21.59,509900.0,7.2768,7.3517,7.2291,7.3483,509900.0
2008-10-28 14:55:00,21.6,21.76,21.53,21.61,663900.0,7.3517,7.4061,7.3278,7.3551,663900.0
2008-10-28 15:00:00,21.61,21.76,21.37,21.4,715400.0,7.3551,7.4061,7.2734,7.2836,715400.0
2008-10-28 15:05:00,21.4,21.41,21.2,21.25,538700.0,7.2836,7.287,7.2155,7.2325,538700.0
2008-10-28 15:10:00,21.25,21.54,21.23,21.54,708100.0,7.2325,7.3312,7.2257,7.3312,708100.0
2008-10-28 15:15:00,21.55,21.77,21.43,21.71,680700.0,7.3346,7.4095,7.2938,7.3891,680700.0
2008-10-28 15:20:00,21.72,21.83,21.68,21.68,635600.0,7.3925,7.4299,7.3789,7.3789,635600.0
2008-10-28 15:25:00,21.69,21.96,21.63,21.9,874300.0,7.3823,7.4742,7.3619,7.4538,874300.0
2008-10-28 15:30:00,21.93,21.94,21.6,21.94,743200.0,7.464,7.4674,7.3517,7.4674,743200.0
2008-10-28 15:35:00,21.95,22.14,21.84,22.03,914700.0,7.4708,7.5355,7.4333,7.498,914700.0
2008-10-28 15:40:00,22.04,22.18,21.97,22.15,1027200.0,7.5014,7.5491,7.4776,7.5389,1027200.0
2008-10-28 15:45:00,22.15,22.15,21.97,22.08,873500.0,7.5389,7.5389,7.4776,7.515,873500.0
2008-10-28 15:50:00,22.07,22.25,22.06,22.23,1031300.0,7.5116,7.5729,7.5082,7.5661,1031300.0
2008-10-28 15:55:00,22.23,22.5,22.16,22.5,1034400.0,7.5661,7.658,7.5423,7.658,1034400.0
2008-10-29 09:30:00,22.45,22.8,22.21,22.8,673400.0,7.641,7.7601,7.5593,7.7601,673400.0
2008-10-29 09:35:00,22.8,22.81,22.47,22.66,566100.0,7.7601,7.7635,7.6478,7.7124,566100.0
2008-10-29 09:40:00,22.63,23.18,22.59,23.17,1044200.0,7.7022,7.8894,7.6886,7.886,1044200.0
2008-10-29 09:45:00,23.16,23.21,22.98,23.06,753100.0,7.8826,7.8996,7.8213,7.8486,753100.0
2008-10-29 09:50:00,23.05,23.12,22.85,22.89,523300.0,7.8452,7.869,7.7771,7.7907,523300.0
2008-10-29 09:55:00,22.89,23.1,22.84,22.85,501900.0,7.7907,7.8622,7.7737,7.7771,501900.0
2008-10-29 10:00:00,22.85,22.93,22.76,22.9,382100.0,7.7771,7.8043,7.7465,7.7941,382100.0
2008-10-29 10:05:00,22.9,23.2,22.88,23.15,617800.0,7.7941,7.8962,7.7873,7.8792,617800.0
2008-10-29 10:10:00,23.17,23.3,23.06,23.27,367200.0,7.886,7.9303,7.8486,7.9201,367200.0
2008-10-29 10:15:00,23.29,23.44,23.28,23.34,412200.0,7.9269,7.9779,7.9235,7.9439,412200.0
2008-10-29 10:20:00,23.33,23.33,23.16,23.24,372200.0,7.9405,7.9405,7.8826,7.9098,372200.0
2008-10-29 10:25:00,23.24,23.37,23.14,23.15,318200.0,7.9098,7.9541,7.8758,7.8792,318200.0
2008-10-29 10:30:00,23.16,23.24,22.92,22.97,442500.0,7.8826,7.9098,7.8009,7.8179,442500.0
2008-10-29 10:35:00,22.97,23.1,22.72,22.78,873100.0,7.8179,7.8622,7.7329,7.7533,873100.0
2008-10-29 10:40:00,22.78,22.83,22.61,22.68,421900.0,7.7533,7.7703,7.6954,7.7192,421900.0
2008-10-29 10:45:00,22.68,22.83,22.66,22.68,369200.0,7.7192,7.7703,7.7124,7.7192,369200.0
2008-10-29 10:50:00,22.66,22.82,22.59,22.6,377800.0,7.7124,7.7669,7.6886,7.692,377800.0
2008-10-29 10:55:00,22.59,22.76,22.5,22.64,370900.0,7.6886,7.7465,7.658,7.7056,370900.0
2008-10-29 11:00:00,22.64,22.82,22.57,22.77,298200.0,7.7056,7.7669,7.6818,7.7499,298200.0
2008-10-29 11:05:00,22.79,22.94,22.74,22.87,317300.0,7.7567,7.8077,7.7397,7.7839,317300.0
2008-10-29 11:10:00,22.86,22.91,22.66,22.91,342800.0,7.7805,7.7975,7.7124,7.7975,342800.0
2008-10-29 11:15:00,22.92,23.17,22.79,23.17,573800.0,7.8009,7.886,7.7567,7.886,573800.0
2008-10-29 11:20:00,23.18,23.36,23.17,23.32,524800.0,7.8894,7.9507,7.886,7.9371,524800.0
2008-10-29 11:25:00,23.32,23.46,23.29,23.36,644600.0,7.9371,7.9847,7.9269,7.9507,644600.0
2008-10-29 11:30:00,23.36,23.76,23.35,23.71,731700.0,7.9507,8.0868,7.9473,8.0698,731700.0
2008-10-29 11:35:00,23.72,24.0,23.71,24.0,802100.0,8.0732,8.1685,8.0698,8.1685,802100.0
2008-10-29 11:40:00,23.99,24.05,23.83,23.92,486700.0,8.1651,8.1855,8.1107,8.1413,486700.0
2008-10-29 11:45:00,23.92,24.09,23.86,24.03,418100.0,8.1413,8.1991,8.1209,8.1787,418100.0
2008-10-29 11:50:00,24.02,24.29,23.98,24.28,491000.0,8.1753,8.2672,8.1617,8.2638,491000.0
2008-10-29 11:55:00,24.29,24.35,24.15,24.23,536600.0,8.2672,8.2876,8.2196,8.2468,536600.0
2008-10-29 12:00:00,24.23,24.3,23.99,24.0,259000.0,8.2468,8.2706,8.1651,8.1685,259000.0
2008-10-29 12:05:00,24.0,24.14,23.98,24.04,273800.0,8.1685,8.2162,8.1617,8.1821,273800.0
2008-10-29 12:10:00,24.04,24.17,23.97,24.1,272600.0,8.1821,8.2264,8.1583,8.2025,272600.0
2008-10-29 12:15:00,24.1,24.16,24.03,24.1,316800.0,8.2025,8.223,8.1787,8.2025,316800.0
2008-10-29 12:20:00,24.1,24.34,24.09,24.32,165400.0,8.2025,8.2842,8.1991,8.2774,165400.0
2008-10-29 12:25:00,24.33,24.45,24.3,24.35,219800.0,8.2808,8.3217,8.2706,8.2876,219800.0
2008-10-29 12:30:00,24.35,24.59,24.35,24.51,379700.0,8.2876,8.3693,8.2876,8.3421,379700.0
2008-10-29 12:35:00,24.51,24.61,24.47,24.51,336000.0,8.3421,8.3761,8.3285,8.3421,336000.0
2008-10-29 12:40:00,24.52,24.52,24.2,24.22,466000.0,8.3455,8.3455,8.2366,8.2434,466000.0
2008-10-29 12:45:00,24.22,24.49,24.11,24.48,281300.0,8.2434,8.3353,8.206,8.3319,281300.0
2008-10-29 12:50:00,24.49,24.59,24.31,24.31,325200.0,8.3353,8.3693,8.274,8.274,325200.0
2008-10-29 12:55:00,24.31,24.47,24.16,24.16,330500.0,8.274,8.3285,8.223,8.223,330500.0
2008-10-29 13:00:00,24.15,24.25,24.06,24.18,310600.0,8.2196,8.2536,8.1889,8.2298,310600.0
2008-10-29 13:05:00,24.19,24.36,24.17,24.3,349900.0,8.2332,8.291,8.2264,8.2706,349900.0
2008-10-29 13:10:00,24.3,24.32,24.08,24.09,174900.0,8.2706,8.2774,8.1957,8.1991,174900.0
2008-10-29 13:15:00,24.08,24.13,24.0,24.04,308100.0,8.1957,8.2128,8.1685,8.1821,308100.0
2008-10-29 13:20:00,24.05,24.12,24.0,24.08,431800.0,8.1855,8.2094,8.1685,8.1957,431800.0
2008-10-29 13:25:00,24.08,24.15,23.88,23.95,346000.0,8.1957,8.2196,8.1277,8.1515,346000.0
2008-10-29 13:30:00,23.94,24.09,23.86,24.09,340800.0,8.1481,8.1991,8.1209,8.1991,340800.0
2008-10-29 13:35:00,24.08,24.4,24.07,24.34,487600.0,8.1957,8.3047,8.1923,8.2842,487600.0
2008-10-29 13:40:00,24.34,24.44,24.18,24.27,349500.0,8.2842,8.3183,8.2298,8.2604,349500.0
2008-10-29 13:45:00,24.27,24.39,24.26,24.31,349900.0,8.2604,8.3012,8.257,8.274,349900.0
2008-10-29 13:50:00,24.31,24.34,24.25,24.3,237100.0,8.274,8.2842,8.2536,8.2706,237100.0
2008-10-29 13:55:00,24.31,24.33,24.08,24.1,334100.0,8.274,8.2808,8.1957,8.2025,334100.0
2008-10-29 14:00:00,24.09,24.19,24.01,24.01,233000.0,8.1991,8.2332,8.1719,8.1719,233000.0
2008-10-29 14:05:00,24.02,24.07,23.96,24.01,345600.0,8.1753,8.1923,8.1549,8.1719,345600.0
2008-10-29 14:10:00,24.01,24.23,23.96,24.23,248600.0,8.1719,8.2468,8.1549,8.2468,248600.0
2008-10-29 14:15:00,24.2,24.29,23.57,24.06,516000.0,8.2366,8.2672,8.0222,8.1889,516000.0
2008-10-29 14:20:00,24.06,24.4,23.75,23.83,918400.0,8.1889,8.3047,8.0834,8.1107,918400.0
2008-10-29 14:25:00,23.84,23.96,23.6,23.93,645500.0,8.1141,8.1549,8.0324,8.1447,645500.0
2008-10-29 14:30:00,23.94,23.98,23.33,23.41,883200.0,8.1481,8.1617,7.9405,7.9677,883200.0
2008-10-29 14:35:00,23.41,23.84,23.34,23.77,786700.0,7.9677,8.1141,7.9439,8.0902,786700.0
2008-10-29 14:40:00,23.77,24.17,23.76,23.92,656700.0,8.0902,8.2264,8.0868,8.1413,656700.0
2008-10-29 14:45:00,23.91,24.18,23.79,24.12,788600.0,8.1379,8.2298,8.097,8.2094,788600.0
2008-10-29 14:50:00,24.11,24.11,23.69,23.73,577100.0,8.206,8.206,8.063,8.0766,577100.0
2008-10-29 14:55:00,23.74,24.0,23.56,24.0,672500.0,8.08,8.1685,8.0188,8.1685,672500.0
2008-10-29 15:00:00,23.99,24.05,23.76,23.87,496500.0,8.1651,8.1855,8.0868,8.1243,496500.0
2008-10-29 15:05:00,23.87,24.03,23.77,23.94,437700.0,8.1243,8.1787,8.0902,8.1481,437700.0
2008-10-29 15:10:00,23.93,24.06,23.87,24.06,503200.0,8.1447,8.1889,8.1243,8.1889,503200.0
2008-10-29 15:15:00,24.06,24.55,24.02,24.55,638000.0,8.1889,8.3557,8.1753,8.3557,638000.0
2008-10-29 15:20:00,24.55,24.95,24.54,24.81,968000.0,8.3557,8.4918,8.3523,8.4442,968000.0
2008-10-29 15:25:00,24.82,24.97,24.55,24.55,871600.0,8.4476,8.4987,8.3557,8.3557,871600.0
2008-10-29 15:30:00,24.55,25.09,24.48,24.63,1079800.0,8.3557,8.5395,8.3319,8.3829,1079800.0
2008-10-29 15:35:00,24.63,24.94,24.44,24.93,975400.0,8.3829,8.4884,8.3183,8.485,975400.0
2008-10-29 15:40:00,24.93,25.25,24.93,25.18,958800.0,8.485,8.594,8.485,8.5701,958800.0
2008-10-29 15:45:00,25.18,25.6,25.06,25.39,1164000.0,8.5701,8.7131,8.5293,8.6416,1164000.0
2008-10-29 15:50:00,25.39,25.42,24.65,24.68,1147400.0,8.6416,8.6518,8.3897,8.4,1147400.0
2008-10-29 15:55:00,24.68,24.82,24.15,24.21,1227000.0,8.4,8.4476,8.2196,8.24,1227000.0
2008-10-30 09:30:00,25.44,26.17,25.41,26.0,888700.0,8.6586,8.9071,8.6484,8.8492,888700.0
2008-10-30 09:35:00,26.01,26.05,25.83,25.89,799000.0,8.8526,8.8662,8.7914,8.8118,799000.0
2008-10-30 09:40:00,25.88,26.0,25.76,25.97,796400.0,8.8084,8.8492,8.7675,8.839,796400.0
2008-10-30 09:45:00,25.97,26.37,25.97,26.19,770600.0,8.839,8.9752,8.839,8.9139,770600.0
2008-10-30 09:50:00,26.19,26.25,25.96,26.03,472500.0,8.9139,8.9343,8.8356,8.8594,472500.0
2008-10-30 09:55:00,26.02,26.11,25.95,26.06,548300.0,8.856,8.8867,8.8322,8.8696,548300.0
2008-10-30 10:00:00,26.05,26.14,25.9,26.05,542100.0,8.8662,8.8969,8.8152,8.8662,542100.0
2008-10-30 10:05:00,26.05,26.2,25.99,26.11,428800.0,8.8662,8.9173,8.8458,8.8867,428800.0
2008-10-30 10:10:00,26.11,26.37,26.11,26.17,428300.0,8.8867,8.9752,8.8867,8.9071,428300.0
2008-10-30 10:15:00,26.17,26.26,25.9,25.95,480400.0,8.9071,8.9377,8.8152,8.8322,480400.0
2008-10-30 10:20:00,25.95,26.07,25.9,26.06,421600.0,8.8322,8.873,8.8152,8.8696,421600.0
2008-10-30 10:25:00,26.07,26.19,25.95,25.99,395300.0,8.873,8.9139,8.8322,8.8458,395300.0
2008-10-30 10:30:00,25.98,26.16,25.84,26.08,459800.0,8.8424,8.9037,8.7948,8.8764,459800.0
2008-10-30 10:35:00,26.09,26.1,25.84,25.94,653900.0,8.8799,8.8833,8.7948,8.8288,653900.0
2008-10-30 10:40:00,25.94,25.94,25.76,25.81,409700.0,8.8288,8.8288,8.7675,8.7846,409700.0
2008-10-30 10:45:00,25.81,26.06,25.81,26.03,449000.0,8.7846,8.8696,8.7846,8.8594,449000.0
2008-10-30 10:50:00,26.04,26.19,25.94,26.19,444300.0,8.8628,8.9139,8.8288,8.9139,444300.0
2008-10-30 10:55:00,26.2,26.37,26.15,26.17,579000.0,8.9173,8.9752,8.9003,8.9071,579000.0
2008-10-30 11:00:00,26.18,26.62,26.15,26.52,523000.0,8.9105,9.0602,8.9003,9.0262,523000.0
2008-10-30 11:05:00,26.52,26.53,26.38,26.53,381000.0,9.0262,9.0296,8.9786,9.0296,381000.0
2008-10-30 11:10:00,26.53,26.64,26.41,26.61,418600.0,9.0296,9.067,8.9888,9.0568,418600.0
2008-10-30 11:15:00,26.62,26.69,26.26,26.4,348400.0,9.0602,9.0841,8.9377,8.9854,348400.0
2008-10-30 11:20:00,26.4,26.48,26.35,26.38,334600.0,8.9854,9.0126,8.9683,8.9786,334600.0
2008-10-30 11:25:00,26.39,26.39,26.16,26.21,334000.0,8.982,8.982,8.9037,8.9207,334000.0
2008-10-30 11:30:00,26.21,26.22,25.98,26.01,512900.0,8.9207,8.9241,8.8424,8.8526,512900.0
2008-10-30 11:35:00,26.0,26.13,25.97,26.12,422000.0,8.8492,8.8935,8.839,8.8901,422000.0
2008-10-30 11:40:00,26.11,26.2,25.97,26.18,389900.0,8.8867,8.9173,8.839,8.9105,389900.0
2008-10-30 11:45:00,26.18,26.18,25.85,25.87,731200.0,8.9105,8.9105,8.7982,8.805,731200.0
2008-10-30 11:50:00,25.88,25.9,25.5,25.56,986800.0,8.8084,8.8152,8.679,8.6995,986800.0
2008-10-30 11:55:00,25.56,25.73,25.5,25.66,629300.0,8.6995,8.7573,8.679,8.7335,629300.0
2008-10-30 12:00:00,25.63,25.95,25.61,25.95,456300.0,8.7233,8.8322,8.7165,8.8322,456300.0
2008-10-30 12:05:00,25.94,26.01,25.68,25.73,416000.0,8.8288,8.8526,8.7403,8.7573,416000.0
2008-10-30 12:10:00,25.72,25.82,25.61,25.82,263100.0,8.7539,8.788,8.7165,8.788,263100.0
2008-10-30 12:15:00,25.82,25.9,25.64,25.86,392100.0,8.788,8.8152,8.7267,8.8016,392100.0
2008-10-30 12:20:00,25.85,26.05,25.85,25.99,396200.0,8.7982,8.8662,8.7982,8.8458,396200.0
2008-10-30 12:25:00,26.0,26.01,25.83,25.95,358500.0,8.8492,8.8526,8.7914,8.8322,358500.0
2008-10-30 12:30:00,25.94,26.16,25.86,26.1,306200.0,8.8288,8.9037,8.8016,8.8833,306200.0
2008-10-30 12:35:00,26.1,26.11,25.99,26.08,227200.0,8.8833,8.8867,8.8458,8.8764,227200.0
2008-10-30 12:40:00,26.07,26.12,25.93,25.94,317700.0,8.873,8.8901,8.8254,8.8288,317700.0
2008-10-30 12:45:00,25.95,26.0,25.8,25.83,309200.0,8.8322,8.8492,8.7811,8.7914,309200.0
2008-10-30 12:50:00,25.84,25.87,25.66,25.76,279100.0,8.7948,8.805,8.7335,8.7675,279100.0
2008-10-30 12:55:00,25.76,25.77,25.53,25.58,239800.0,8.7675,8.7709,8.6893,8.7063,239800.0
2008-10-30 13:00:00,25.58,25.69,25.52,25.67,254400.0,8.7063,8.7437,8.6859,8.7369,254400.0
2008-10-30 13:05:00,25.67,25.94,25.66,25.94,211200.0,8.7369,8.8288,8.7335,8.8288,211200.0
2008-10-30 13:10:00,25.95,26.07,25.91,26.02,256800.0,8.8322,8.873,8.8186,8.856,256800.0
2008-10-30 13:15:00,26.03,26.11,25.93,26.05,241000.0,8.8594,8.8867,8.8254,8.8662,241000.0
2008-10-30 13:20:00,26.05,26.06,25.76,25.8,355100.0,8.8662,8.8696,8.7675,8.7811,355100.0
2008-10-30 13:25:00,25.8,25.88,25.71,25.71,326300.0,8.7811,8.8084,8.7505,8.7505,326300.0
2008-10-30 13:30:00,25.71,25.81,25.7,25.8,261600.0,8.7505,8.7846,8.7471,8.7811,261600.0
2008-10-30 13:35:00,25.79,25.88,25.75,25.82,250700.0,8.7777,8.8084,8.7641,8.788,250700.0
2008-10-30 13:40:00,25.81,25.86,25.62,25.71,380700.0,8.7846,8.8016,8.7199,8.7505,380700.0
2008-10-30 13:45:00,25.71,25.8,25.69,25.78,196100.0,8.7505,8.7811,8.7437,8.7743,196100.0
2008-10-30 13:50:00,25.77,25.99,25.77,25.88,264200.0,8.7709,8.8458,8.7709,8.8084,264200.0
2008-10-30 13:55:00,25.88,25.95,25.8,25.81,236400.0,8.8084,8.8322,8.7811,8.7846,236400.0
2008-10-30 14:00:00,25.81,25.91,25.78,25.85,254200.0,8.7846,8.8186,8.7743,8.7982,254200.0
2008-10-30 14:05:00,25.85,26.09,25.85,26.04,369300.0,8.7982,8.8799,8.7982,8.8628,369300.0
2008-10-30 14:10:00,26.04,26.1,25.97,26.0,279300.0,8.8628,8.8833,8.839,8.8492,279300.0
2008-10-30 14:15:00,26.01,26.03,25.82,25.9,248200.0,8.8526,8.8594,8.788,8.8152,248200.0
2008-10-30 14:20:00,25.91,26.15,25.86,26.12,389400.0,8.8186,8.9003,8.8016,8.8901,389400.0
2008-10-30 14:25:00,26.12,26.29,26.08,26.18,455300.0,8.8901,8.9479,8.8764,8.9105,455300.0
2008-10-30 14:30:00,26.19,26.38,26.09,26.31,595900.0,8.9139,8.9786,8.8799,8.9547,595900.0
2008-10-30 14:35:00,26.32,26.38,26.22,26.31,450400.0,8.9581,8.9786,8.9241,8.9547,450400.0
2008-10-30 14:40:00,26.31,26.36,26.24,26.26,441700.0,8.9547,8.9717,8.9309,8.9377,441700.0
2008-10-30 14:45:00,26.26,26.28,26.13,26.27,307500.0,8.9377,8.9445,8.8935,8.9411,307500.0
2008-10-30 14:50:00,26.28,26.3,26.18,26.2,243100.0,8.9445,8.9513,8.9105,8.9173,243100.0
2008-10-30 14:55:00,26.2,26.28,26.11,26.25,295000.0,8.9173,8.9445,8.8867,8.9343,295000.0
2008-10-30 15:00:00,26.24,26.32,26.16,26.29,313700.0,8.9309,8.9581,8.9037,8.9479,313700.0
2008-10-30 15:05:00,26.29,26.4,26.25,26.33,498700.0,8.9479,8.9854,8.9343,8.9615,498700.0
2008-10-30 15:10:00,26.34,26.36,26.18,26.24,548700.0,8.9649,8.9717,8.9105,8.9309,548700.0
2008-10-30 15:15:00,26.25,26.25,26.02,26.06,489000.0,8.9343,8.9343,8.856,8.8696,489000.0
2008-10-30 15:20:00,26.06,26.2,25.95,26.19,624400.0,8.8696,8.9173,8.8322,8.9139,624400.0
2008-10-30 15:25:00,26.18,26.33,26.07,26.3,538200.0,8.9105,8.9615,8.873,8.9513,538200.0
2008-10-30 15:30:00,26.3,26.37,26.08,26.17,660300.0,8.9513,8.9752,8.8764,8.9071,660300.0
2008-10-30 15:35:00,26.18,26.26,26.04,26.24,573000.0,8.9105,8.9377,8.8628,8.9309,573000.0
2008-10-30 15:40:00,26.22,26.39,26.18,26.33,855100.0,8.9241,8.982,8.9105,8.9615,855100.0
2008-10-30 15:45:00,26.33,26.58,26.24,26.55,1138600.0,8.9615,9.0466,8.9309,9.0364,1138600.0
2008-10-30 15:50:00,26.56,26.91,26.51,26.81,1064400.0,9.0398,9.1589,9.0228,9.1249,1064400.0
2008-10-30 15:55:00,26.81,27.25,26.8,27.02,1332400.0,9.1249,9.2747,9.1215,9.1964,1332400.0
2008-10-31 09:30:00,25.6,25.9,25.47,25.49,613200.0,8.7131,8.8152,8.6688,8.6756,613200.0
2008-10-31 09:35:00,25.48,25.73,25.36,25.69,652500.0,8.6722,8.7573,8.6314,8.7437,652500.0
2008-10-31 09:40:00,25.69,25.69,25.32,25.36,454800.0,8.7437,8.7437,8.6178,8.6314,454800.0
2008-10-31 09:45:00,25.36,25.51,25.31,25.37,455700.0,8.6314,8.6824,8.6144,8.6348,455700.0
2008-10-31 09:50:00,25.36,25.36,25.13,25.15,749000.0,8.6314,8.6314,8.5531,8.5599,749000.0
2008-10-31 09:55:00,25.15,25.34,25.13,25.31,429100.0,8.5599,8.6246,8.5531,8.6144,429100.0
2008-10-31 10:00:00,25.31,25.55,25.29,25.53,857600.0,8.6144,8.6961,8.6076,8.6893,857600.0
2008-10-31 10:05:00,25.53,25.86,25.5,25.81,779600.0,8.6893,8.8016,8.679,8.7846,779600.0
2008-10-31 10:10:00,25.81,26.09,25.8,25.98,590000.0,8.7846,8.8799,8.7811,8.8424,590000.0
2008-10-31 10:15:00,25.98,26.07,25.83,25.93,563400.0,8.8424,8.873,8.7914,8.8254,563400.0
2008-10-31 10:20:00,25.93,25.96,25.76,25.85,619000.0,8.8254,8.8356,8.7675,8.7982,619000.0
2008-10-31 10:25:00,25.86,25.89,25.78,25.85,312100.0,8.8016,8.8118,8.7743,8.7982,312100.0
2008-10-31 10:30:00,25.83,25.92,25.58,25.62,426800.0,8.7914,8.822,8.7063,8.7199,426800.0
2008-10-31 10:35:00,25.63,25.81,25.5,25.78,470300.0,8.7233,8.7846,8.679,8.7743,470300.0
2008-10-31 10:40:00,25.78,25.8,25.54,25.57,309300.0,8.7743,8.7811,8.6927,8.7029,309300.0
2008-10-31 10:45:00,25.57,25.6,25.29,25.46,348600.0,8.7029,8.7131,8.6076,8.6654,348600.0
2008-10-31 10:50:00,25.45,25.71,25.34,25.71,341200.0,8.662,8.7505,8.6246,8.7505,341200.0
2008-10-31 10:55:00,25.71,25.77,25.4,25.56,303700.0,8.7505,8.7709,8.645,8.6995,303700.0
2008-10-31 11:00:00,25.56,25.64,25.41,25.53,176500.0,8.6995,8.7267,8.6484,8.6893,176500.0
2008-10-31 11:05:00,25.53,25.55,25.4,25.5,238600.0,8.6893,8.6961,8.645,8.679,238600.0
2008-10-31 11:10:00,25.51,25.64,25.51,25.61,237400.0,8.6824,8.7267,8.6824,8.7165,237400.0
2008-10-31 11:15:00,25.61,25.96,25.57,25.92,357700.0,8.7165,8.8356,8.7029,8.822,357700.0
2008-10-31 11:20:00,25.92,26.05,25.83,25.94,309900.0,8.822,8.8662,8.7914,8.8288,309900.0
2008-10-31 11:25:00,25.94,25.95,25.81,25.87,282800.0,8.8288,8.8322,8.7846,8.805,282800.0
2008-10-31 11:30:00,25.87,25.97,25.82,25.86,217000.0,8.805,8.839,8.788,8.8016,217000.0
2008-10-31 11:35:00,25.86,25.98,25.8,25.95,251400.0,8.8016,8.8424,8.7811,8.8322,251400.0
2008-10-31 11:40:00,25.96,26.0,25.9,26.0,191400.0,8.8356,8.8492,8.8152,8.8492,191400.0
2008-10-31 11:45:00,26.01,26.05,25.79,25.8,298700.0,8.8526,8.8662,8.7777,8.7811,298700.0
2008-10-31 11:50:00,25.8,26.02,25.76,26.01,327400.0,8.7811,8.856,8.7675,8.8526,327400.0
2008-10-31 11:55:00,26.01,26.03,25.88,26.0,264300.0,8.8526,8.8594,8.8084,8.8492,264300.0
2008-10-31 12:00:00,26.0,26.01,25.89,25.98,250000.0,8.8492,8.8526,8.8118,8.8424,250000.0
2008-10-31 12:05:00,25.97,26.04,25.91,25.97,275000.0,8.839,8.8628,8.8186,8.839,275000.0
2008-10-31 12:10:00,25.98,25.99,25.87,25.93,251600.0,8.8424,8.8458,8.805,8.8254,251600.0
2008-10-31 12:15:00,25.93,25.97,25.82,25.82,272800.0,8.8254,8.839,8.788,8.788,272800.0
2008-10-31 12:20:00,25.82,25.97,25.8,25.82,289700.0,8.788,8.839,8.7811,8.788,289700.0
2008-10-31 12:25:00,25.82,25.96,25.78,25.82,295400.0,8.788,8.8356,8.7743,8.788,295400.0
2008-10-31 12:30:00,25.82,25.91,25.77,25.79,184900.0,8.788,8.8186,8.7709,8.7777,184900.0
2008-10-31 12:35:00,25.78,25.8,25.65,25.78,257400.0,8.7743,8.7811,8.7301,8.7743,257400.0
2008-10-31 12:40:00,25.8,25.85,25.77,25.81,166500.0,8.7811,8.7982,8.7709,8.7846,166500.0
2008-10-31 12:45:00,25.81,25.86,25.74,25.82,234400.0,8.7846,8.8016,8.7607,8.788,234400.0
2008-10-31 12:50:00,25.83,25.86,25.74,25.86,230100.0,8.7914,8.8016,8.7607,8.8016,230100.0
2008-10-31 12:55:00,25.87,25.93,25.81,25.93,302600.0,8.805,8.8254,8.7846,8.8254,302600.0
2008-10-31 13:00:00,25.92,26.14,25.91,26.14,416300.0,8.822,8.8969,8.8186,8.8969,416300.0
2008-10-31 13:05:00,26.13,26.31,26.13,26.24,364300.0,8.8935,8.9547,8.8935,8.9309,364300.0
2008-10-31 13:10:00,26.24,26.37,26.23,26.37,190600.0,8.9309,8.9752,8.9275,8.9752,190600.0
2008-10-31 13:15:00,26.38,26.47,26.31,26.46,249600.0,8.9786,9.0092,8.9547,9.0058,249600.0
2008-10-31 13:20:00,26.47,26.83,26.46,26.76,281400.0,9.0092,9.1317,9.0058,9.1079,281400.0
2008-10-31 13:25:00,26.77,26.79,26.52,26.59,323900.0,9.1113,9.1181,9.0262,9.05,323900.0
2008-10-31 13:30:00,26.59,26.8,26.59,26.8,297300.0,9.05,9.1215,9.05,9.1215,297300.0
2008-10-31 13:35:00,26.8,26.87,26.69,26.73,516500.0,9.1215,9.1453,9.0841,9.0977,516500.0
2008-10-31 13:40:00,26.73,26.81,26.66,26.75,393700.0,9.0977,9.1249,9.0739,9.1045,393700.0
2008-10-31 13:45:00,26.74,26.79,26.68,26.74,222100.0,9.1011,9.1181,9.0807,9.1011,222100.0
2008-10-31 13:50:00,26.75,26.8,26.69,26.7,274000.0,9.1045,9.1215,9.0841,9.0875,274000.0
2008-10-31 13:55:00,26.7,26.79,26.65,26.73,375200.0,9.0875,9.1181,9.0705,9.0977,375200.0
2008-10-31 14:00:00,26.73,26.83,26.68,26.75,416800.0,9.0977,9.1317,9.0807,9.1045,416800.0
2008-10-31 14:05:00,26.75,26.87,26.71,26.75,352100.0,9.1045,9.1453,9.0909,9.1045,352100.0
2008-10-31 14:10:00,26.75,26.96,26.75,26.9,562100.0,9.1045,9.176,9.1045,9.1555,562100.0
2008-10-31 14:15:00,26.9,26.93,26.66,26.73,426000.0,9.1555,9.1658,9.0739,9.0977,426000.0
2008-10-31 14:20:00,26.72,26.77,26.6,26.73,381000.0,9.0943,9.1113,9.0534,9.0977,381000.0
2008-10-31 14:25:00,26.74,27.02,26.73,26.98,499900.0,9.1011,9.1964,9.0977,9.1828,499900.0
2008-10-31 14:30:00,26.97,27.08,26.84,27.05,511000.0,9.1794,9.2168,9.1351,9.2066,511000.0
2008-10-31 14:35:00,27.05,27.31,27.02,27.24,500200.0,9.2066,9.2951,9.1964,9.2713,500200.0
2008-10-31 14:40:00,27.24,27.28,27.09,27.16,526200.0,9.2713,9.2849,9.2202,9.244,526200.0
2008-10-31 14:45:00,27.16,27.22,26.98,27.12,494200.0,9.244,9.2645,9.1828,9.2304,494200.0
2008-10-31 14:50:00,27.13,27.25,27.09,27.22,577100.0,9.2338,9.2747,9.2202,9.2645,577100.0
2008-10-31 14:55:00,27.22,27.41,27.18,27.41,479500.0,9.2645,9.3291,9.2508,9.3291,479500.0
2008-10-31 15:00:00,27.41,27.59,27.29,27.47,629500.0,9.3291,9.3904,9.2883,9.3495,629500.0
2008-10-31 15:05:00,27.48,27.48,27.12,27.23,510800.0,9.3529,9.3529,9.2304,9.2679,510800.0
2008-10-31 15:10:00,27.24,27.33,26.95,27.02,492000.0,9.2713,9.3019,9.1726,9.1964,492000.0
2008-10-31 15:15:00,27.03,27.06,26.71,26.73,437000.0,9.1998,9.21,9.0909,9.0977,437000.0
2008-10-31 15:20:00,26.74,26.91,26.64,26.88,761900.0,9.1011,9.1589,9.067,9.1487,761900.0
2008-10-31 15:25:00,26.89,26.91,26.48,26.6,475800.0,9.1521,9.1589,9.0126,9.0534,475800.0
2008-10-31 15:30:00,26.63,26.83,26.55,26.77,423000.0,9.0636,9.1317,9.0364,9.1113,423000.0
2008-10-31 15:35:00,26.76,26.96,26.76,26.94,441400.0,9.1079,9.176,9.1079,9.1692,441400.0
2008-10-31 15:40:00,26.96,26.98,26.4,26.59,643300.0,9.176,9.1828,8.9854,9.05,643300.0
2008-10-31 15:45:00,26.59,26.77,26.52,26.68,444400.0,9.05,9.1113,9.0262,9.0807,444400.0
2008-10-31 15:50:00,26.69,26.82,26.4,26.42,543100.0,9.0841,9.1283,8.9854,8.9922,543100.0
2008-10-31 15:55:00,26.43,26.9,26.43,26.81,750700.0,8.9956,9.1555,8.9956,9.1249,750700.0
2008-11-03 09:30:00,26.49,26.75,26.21,26.38,543000.0,9.016,9.1045,8.9207,8.9786,543000.0
2008-11-03 09:35:00,26.39,26.89,26.37,26.6,393200.0,8.982,9.1521,8.9752,9.0534,393200.0
2008-11-03 09:40:00,26.64,26.84,26.63,26.69,315400.0,9.067,9.1351,9.0636,9.0841,315400.0
2008-11-03 09:45:00,26.7,26.89,26.69,26.82,301900.0,9.0875,9.1521,9.0841,9.1283,301900.0
2008-11-03 09:50:00,26.82,26.85,26.58,26.61,232500.0,9.1283,9.1385,9.0466,9.0568,232500.0
2008-11-03 09:55:00,26.6,26.66,26.51,26.51,278000.0,9.0534,9.0739,9.0228,9.0228,278000.0
2008-11-03 10:00:00,26.51,26.62,26.28,26.41,331000.0,9.0228,9.0602,8.9445,8.9888,331000.0
2008-11-03 10:05:00,26.42,26.49,26.26,26.47,332900.0,8.9922,9.016,8.9377,9.0092,332900.0
2008-11-03 10:10:00,26.47,26.53,26.29,26.37,333100.0,9.0092,9.0296,8.9479,8.9752,333100.0
2008-11-03 10:15:00,26.37,26.41,26.2,26.27,338700.0,8.9752,8.9888,8.9173,8.9411,338700.0
2008-11-03 10:20:00,26.27,26.3,25.94,25.96,399300.0,8.9411,8.9513,8.8288,8.8356,399300.0
2008-11-03 10:25:00,25.96,25.96,25.8,25.86,354900.0,8.8356,8.8356,8.7811,8.8016,354900.0
2008-11-03 10:30:00,25.86,26.05,25.73,26.0,368500.0,8.8016,8.8662,8.7573,8.8492,368500.0
2008-11-03 10:35:00,26.0,26.04,25.89,25.96,285700.0,8.8492,8.8628,8.8118,8.8356,285700.0
2008-11-03 10:40:00,25.96,26.1,25.89,25.96,404200.0,8.8356,8.8833,8.8118,8.8356,404200.0
2008-11-03 10:45:00,25.96,26.2,25.89,26.06,348300.0,8.8356,8.9173,8.8118,8.8696,348300.0
2008-11-03 10:50:00,26.07,26.2,26.04,26.15,187700.0,8.873,8.9173,8.8628,8.9003,187700.0
2008-11-03 10:55:00,26.16,26.17,26.01,26.11,188200.0,8.9037,8.9071,8.8526,8.8867,188200.0
2008-11-03 11:00:00,26.11,26.2,26.0,26.01,272900.0,8.8867,8.9173,8.8492,8.8526,272900.0
2008-11-03 11:05:00,26.01,26.05,25.93,26.03,210900.0,8.8526,8.8662,8.8254,8.8594,210900.0
2008-11-03 11:10:00,26.03,26.16,25.98,26.03,124200.0,8.8594,8.9037,8.8424,8.8594,124200.0
2008-11-03 11:15:00,26.03,26.07,25.93,25.93,197100.0,8.8594,8.873,8.8254,8.8254,197100.0
2008-11-03 11:20:00,25.93,26.07,25.9,25.97,129700.0,8.8254,8.873,8.8152,8.839,129700.0
2008-11-03 11:25:00,25.97,26.14,25.95,26.1,173300.0,8.839,8.8969,8.8322,8.8833,173300.0
2008-11-03 11:30:00,26.09,26.14,26.05,26.09,125500.0,8.8799,8.8969,8.8662,8.8799,125500.0
2008-11-03 11:35:00,26.09,26.27,26.07,26.24,139700.0,8.8799,8.9411,8.873,8.9309,139700.0
2008-11-03 11:40:00,26.24,26.43,26.18,26.37,162500.0,8.9309,8.9956,8.9105,8.9752,162500.0
2008-11-03 11:45:00,26.36,26.39,26.28,26.3,165200.0,8.9717,8.982,8.9445,8.9513,165200.0
2008-11-03 11:50:00,26.31,26.39,26.26,26.34,257200.0,8.9547,8.982,8.9377,8.9649,257200.0
2008-11-03 11:55:00,26.34,26.55,26.34,26.48,234600.0,8.9649,9.0364,8.9649,9.0126,234600.0
2008-11-03 12:00:00,26.49,26.52,26.42,26.5,113300.0,9.016,9.0262,8.9922,9.0194,113300.0
2008-11-03 12:05:00,26.49,26.59,26.42,26.43,172600.0,9.016,9.05,8.9922,8.9956,172600.0
2008-11-03 12:10:00,26.43,26.51,26.32,26.44,295100.0,8.9956,9.0228,8.9581,8.999,295100.0
2008-11-03 12:15:00,26.44,26.5,26.33,26.45,210500.0,8.999,9.0194,8.9615,9.0024,210500.0
2008-11-03 12:20:00,26.46,26.47,26.34,26.39,125400.0,9.0058,9.0092,8.9649,8.982,125400.0
2008-11-03 12:25:00,26.38,26.51,26.37,26.42,93700.0,8.9786,9.0228,8.9752,8.9922,93700.0
2008-11-03 12:30:00,26.41,26.55,26.39,26.49,153400.0,8.9888,9.0364,8.982,9.016,153400.0
2008-11-03 12:35:00,26.48,26.5,26.31,26.33,122100.0,9.0126,9.0194,8.9547,8.9615,122100.0
2008-11-03 12:40:00,26.32,26.34,26.17,26.21,124500.0,8.9581,8.9649,8.9071,8.9207,124500.0
2008-11-03 12:45:00,26.21,26.24,26.09,26.13,104900.0,8.9207,8.9309,8.8799,8.8935,104900.0
2008-11-03 12:50:00,26.13,26.14,26.02,26.06,176000.0,8.8935,8.8969,8.856,8.8696,176000.0
2008-11-03 12:55:00,26.06,26.08,25.95,26.0,139400.0,8.8696,8.8764,8.8322,8.8492,139400.0
2008-11-03 13:00:00,26.0,26.22,25.99,26.15,113000.0,8.8492,8.9241,8.8458,8.9003,113000.0
2008-11-03 13:05:00,26.15,26.22,26.08,26.2,75000.0,8.9003,8.9241,8.8764,8.9173,75000.0
2008-11-03 13:10:00,26.21,26.33,26.19,26.21,212400.0,8.9207,8.9615,8.9139,8.9207,212400.0
2008-11-03 13:15:00,26.22,26.27,26.11,26.14,207500.0,8.9241,8.9411,8.8867,8.8969,207500.0
2008-11-03 13:20:00,26.13,26.17,26.06,26.16,145200.0,8.8935,8.9071,8.8696,8.9037,145200.0
2008-11-03 13:25:00,26.15,26.17,26.0,26.0,127000.0,8.9003,8.9071,8.8492,8.8492,127000.0
2008-11-03 13:30:00,26.0,26.0,25.88,25.9,160300.0,8.8492,8.8492,8.8084,8.8152,160300.0
2008-11-03 13:35:00,25.9,26.06,25.8,26.04,151900.0,8.8152,8.8696,8.7811,8.8628,151900.0
2008-11-03 13:40:00,26.05,26.13,25.96,25.98,202500.0,8.8662,8.8935,8.8356,8.8424,202500.0
2008-11-03 13:45:00,25.98,26.01,25.89,26.0,200600.0,8.8424,8.8526,8.8118,8.8492,200600.0
2008-11-03 13:50:00,26.0,26.03,25.93,25.93,263200.0,8.8492,8.8594,8.8254,8.8254,263200.0
2008-11-03 13:55:00,25.92,25.93,25.73,25.79,172200.0,8.822,8.8254,8.7573,8.7777,172200.0
2008-11-03 14:00:00,25.8,25.82,25.68,25.77,249200.0,8.7811,8.788,8.7403,8.7709,249200.0
2008-11-03 14:05:00,25.77,25.85,25.74,25.8,186000.0,8.7709,8.7982,8.7607,8.7811,186000.0
2008-11-03 14:10:00,25.8,25.81,25.71,25.8,197300.0,8.7811,8.7846,8.7505,8.7811,197300.0
2008-11-03 14:15:00,25.78,25.8,25.59,25.6,167400.0,8.7743,8.7811,8.7097,8.7131,167400.0
2008-11-03 14:20:00,25.6,25.65,25.5,25.57,322400.0,8.7131,8.7301,8.679,8.7029,322400.0
2008-11-03 14:25:00,25.56,25.64,25.45,25.63,227600.0,8.6995,8.7267,8.662,8.7233,227600.0
2008-11-03 14:30:00,25.62,25.65,25.57,25.57,166900.0,8.7199,8.7301,8.7029,8.7029,166900.0
2008-11-03 14:35:00,25.58,25.76,25.57,25.69,317700.0,8.7063,8.7675,8.7029,8.7437,317700.0
2008-11-03 14:40:00,25.68,25.74,25.66,25.74,293500.0,8.7403,8.7607,8.7335,8.7607,293500.0
2008-11-03 14:45:00,25.74,26.1,25.73,26.06,379200.0,8.7607,8.8833,8.7573,8.8696,379200.0
2008-11-03 14:50:00,26.07,26.09,25.92,26.01,321000.0,8.873,8.8799,8.822,8.8526,321000.0
2008-11-03 14:55:00,26.03,26.11,25.92,25.95,180900.0,8.8594,8.8867,8.822,8.8322,180900.0
2008-11-03 15:00:00,25.95,26.07,25.83,25.83,307000.0,8.8322,8.873,8.7914,8.7914,307000.0
2008-11-03 15:05:00,25.86,25.97,25.71,25.89,222700.0,8.8016,8.839,8.7505,8.8118,222700.0
2008-11-03 15:10:00,25.88,26.05,25.88,25.94,203200.0,8.8084,8.8662,8.8084,8.8288,203200.0
2008-11-03 15:15:00,25.94,26.14,25.92,26.12,170800.0,8.8288,8.8969,8.822,8.8901,170800.0
2008-11-03 15:20:00,26.12,26.17,25.85,26.0,209400.0,8.8901,8.9071,8.7982,8.8492,209400.0
2008-11-03 15:25:00,26.0,26.14,25.96,26.1,210000.0,8.8492,8.8969,8.8356,8.8833,210000.0
2008-11-03 15:30:00,26.11,26.31,26.05,26.3,193500.0,8.8867,8.9547,8.8662,8.9513,193500.0
2008-11-03 15:35:00,26.3,26.47,26.3,26.47,309000.0,8.9513,9.0092,8.9513,9.0092,309000.0
2008-11-03 15:40:00,26.47,26.6,26.28,26.28,436400.0,9.0092,9.0534,8.9445,8.9445,436400.0
2008-11-03 15:45:00,26.28,26.54,26.19,26.43,429200.0,8.9445,9.033,8.9139,8.9956,429200.0
2008-11-03 15:50:00,26.43,26.48,26.32,26.32,288000.0,8.9956,9.0126,8.9581,8.9581,288000.0
2008-11-03 15:55:00,26.32,26.5,26.23,26.38,477900.0,8.9581,9.0194,8.9275,8.9786,477900.0
2008-11-04 09:30:00,27.25,27.51,27.15,27.5,473900.0,9.2747,9.3632,9.2406,9.3598,473900.0
2008-11-04 09:35:00,27.49,27.72,27.44,27.62,343000.0,9.3563,9.4346,9.3393,9.4006,343000.0
2008-11-04 09:40:00,27.62,27.63,27.36,27.55,607000.0,9.4006,9.404,9.3121,9.3768,607000.0
2008-11-04 09:45:00,27.55,27.76,27.47,27.66,586000.0,9.3768,9.4482,9.3495,9.4142,586000.0
2008-11-04 09:50:00,27.66,27.93,27.61,27.9,726400.0,9.4142,9.5061,9.3972,9.4959,726400.0
2008-11-04 09:55:00,27.89,27.94,27.71,27.74,388000.0,9.4925,9.5095,9.4312,9.4414,388000.0
2008-11-04 10:00:00,27.74,27.91,27.61,27.8,314300.0,9.4414,9.4993,9.3972,9.4619,314300.0
2008-11-04 10:05:00,27.82,27.88,27.68,27.75,244600.0,9.4687,9.4891,9.421,9.4448,244600.0
2008-11-04 10:10:00,27.76,27.85,27.69,27.74,330500.0,9.4482,9.4789,9.4244,9.4414,330500.0
2008-11-04 10:15:00,27.74,27.88,27.65,27.88,336200.0,9.4414,9.4891,9.4108,9.4891,336200.0
2008-11-04 10:20:00,27.88,28.13,27.85,28.1,863700.0,9.4891,9.5742,9.4789,9.564,863700.0
2008-11-04 10:25:00,28.11,28.25,28.03,28.23,718800.0,9.5674,9.615,9.5401,9.6082,718800.0
2008-11-04 10:30:00,28.23,28.42,28.22,28.33,687700.0,9.6082,9.6729,9.6048,9.6422,687700.0
2008-11-04 10:35:00,28.33,28.48,28.32,28.41,395900.0,9.6422,9.6933,9.6388,9.6695,395900.0
2008-11-04 10:40:00,28.42,28.49,28.26,28.46,350300.0,9.6729,9.6967,9.6184,9.6865,350300.0
2008-11-04 10:45:00,28.45,28.73,28.45,28.73,376800.0,9.6831,9.7784,9.6831,9.7784,376800.0
2008-11-04 10:50:00,28.72,28.9,28.67,28.81,560000.0,9.775,9.8362,9.758,9.8056,560000.0
2008-11-04 10:55:00,28.81,28.81,28.59,28.61,592400.0,9.8056,9.8056,9.7307,9.7375,592400.0
2008-11-04 11:00:00,28.61,29.02,28.61,29.02,727800.0,9.7375,9.8771,9.7375,9.8771,727800.0
2008-11-04 11:05:00,29.03,29.08,28.88,28.91,458600.0,9.8805,9.8975,9.8294,9.8397,458600.0
2008-11-04 11:10:00,28.9,28.97,28.75,28.81,498800.0,9.8362,9.8601,9.7852,9.8056,498800.0
2008-11-04 11:15:00,28.81,29.08,28.8,29.0,603500.0,9.8056,9.8975,9.8022,9.8703,603500.0
2008-11-04 11:20:00,29.0,29.06,28.97,29.0,447200.0,9.8703,9.8907,9.8601,9.8703,447200.0
2008-11-04 11:25:00,29.0,29.02,28.92,28.95,242500.0,9.8703,9.8771,9.8431,9.8533,242500.0
2008-11-04 11:30:00,28.93,29.18,28.93,29.16,430600.0,9.8465,9.9315,9.8465,9.9247,430600.0
2008-11-04 11:35:00,29.16,29.25,29.12,29.23,454300.0,9.9247,9.9554,9.9111,9.9486,454300.0
2008-11-04 11:40:00,29.24,29.36,29.14,29.35,356700.0,9.952,9.9928,9.9179,9.9894,356700.0
2008-11-04 11:45:00,29.36,29.49,29.32,29.49,417500.0,9.9928,10.0371,9.9792,10.0371,417500.0
2008-11-04 11:50:00,29.49,29.63,29.44,29.56,457000.0,10.0371,10.0847,10.02,10.0609,457000.0
2008-11-04 11:55:00,29.57,29.72,29.51,29.59,429900.0,10.0643,10.1153,10.0439,10.0711,429900.0
2008-11-04 12:00:00,29.6,29.63,29.27,29.29,505900.0,10.0745,10.0847,9.9622,9.969,505900.0
2008-11-04 12:05:00,29.29,29.3,29.1,29.1,414300.0,9.969,9.9724,9.9043,9.9043,414300.0
2008-11-04 12:10:00,29.1,29.27,29.05,29.21,356500.0,9.9043,9.9622,9.8873,9.9418,356500.0
2008-11-04 12:15:00,29.22,29.42,29.22,29.33,386200.0,9.9452,10.0132,9.9452,9.9826,386200.0
2008-11-04 12:20:00,29.33,29.57,29.33,29.53,340100.0,9.9826,10.0643,9.9826,10.0507,340100.0
2008-11-04 12:25:00,29.53,29.62,29.33,29.34,242800.0,10.0507,10.0813,9.9826,9.986,242800.0
2008-11-04 12:30:00,29.34,29.38,29.27,29.29,257000.0,9.986,9.9996,9.9622,9.969,257000.0
2008-11-04 12:35:00,29.28,29.55,29.27,29.49,419300.0,9.9656,10.0575,9.9622,10.0371,419300.0
2008-11-04 12:40:00,29.49,29.5,29.25,29.32,232100.0,10.0371,10.0405,9.9554,9.9792,232100.0
2008-11-04 12:45:00,29.31,29.46,29.31,29.37,195000.0,9.9758,10.0268,9.9758,9.9962,195000.0
2008-11-04 12:50:00,29.37,29.39,29.24,29.33,175800.0,9.9962,10.003,9.952,9.9826,175800.0
2008-11-04 12:55:00,29.32,29.34,29.24,29.27,221700.0,9.9792,9.986,9.952,9.9622,221700.0
2008-11-04 13:00:00,29.27,29.49,29.27,29.44,319500.0,9.9622,10.0371,9.9622,10.02,319500.0
2008-11-04 13:05:00,29.44,29.45,29.37,29.38,166200.0,10.02,10.0234,9.9962,9.9996,166200.0
2008-11-04 13:10:00,29.38,29.39,29.24,29.25,244200.0,9.9996,10.003,9.952,9.9554,244200.0
2008-11-04 13:15:00,29.25,29.39,29.24,29.34,337100.0,9.9554,10.003,9.952,9.986,337100.0
2008-11-04 13:20:00,29.32,29.58,29.3,29.56,334600.0,9.9792,10.0677,9.9724,10.0609,334600.0
2008-11-04 13:25:00,29.56,29.72,29.43,29.7,519800.0,10.0609,10.1153,10.0166,10.1085,519800.0
2008-11-04 13:30:00,29.7,29.8,29.59,29.76,736900.0,10.1085,10.1426,10.0711,10.129,736900.0
2008-11-04 13:35:00,29.76,29.79,29.63,29.78,255000.0,10.129,10.1392,10.0847,10.1358,255000.0
2008-11-04 13:40:00,29.77,29.95,29.75,29.8,455300.0,10.1324,10.1936,10.1256,10.1426,455300.0
2008-11-04 13:45:00,29.8,29.98,29.79,29.91,492400.0,10.1426,10.2038,10.1392,10.18,492400.0
2008-11-04 13:50:00,29.92,29.96,29.83,29.84,461100.0,10.1834,10.197,10.1528,10.1562,461100.0
2008-11-04 13:55:00,29.83,29.95,29.8,29.92,364800.0,10.1528,10.1936,10.1426,10.1834,364800.0
2008-11-04 14:00:00,29.91,29.92,29.53,29.58,388600.0,10.18,10.1834,10.0507,10.0677,388600.0
2008-11-04 14:05:00,29.58,29.66,29.37,29.48,373400.0,10.0677,10.0949,9.9962,10.0337,373400.0
2008-11-04 14:10:00,29.49,29.71,29.43,29.58,401400.0,10.0371,10.1119,10.0166,10.0677,401400.0
2008-11-04 14:15:00,29.58,29.75,29.48,29.64,324500.0,10.0677,10.1256,10.0337,10.0881,324500.0
2008-11-04 14:20:00,29.64,29.7,29.57,29.57,289200.0,10.0881,10.1085,10.0643,10.0643,289200.0
2008-11-04 14:25:00,29.58,29.73,29.46,29.63,437700.0,10.0677,10.1187,10.0268,10.0847,437700.0
2008-11-04 14:30:00,29.64,29.65,29.53,29.65,324100.0,10.0881,10.0915,10.0507,10.0915,324100.0
2008-11-04 14:35:00,29.65,29.74,29.58,29.61,440900.0,10.0915,10.1221,10.0677,10.0779,440900.0
2008-11-04 14:40:00,29.62,29.76,29.61,29.62,263100.0,10.0813,10.129,10.0779,10.0813,263100.0
2008-11-04 14:45:00,29.63,29.63,29.36,29.44,323500.0,10.0847,10.0847,9.9928,10.02,323500.0
2008-11-04 14:50:00,29.44,29.45,29.12,29.25,441100.0,10.02,10.0234,9.9111,9.9554,441100.0
2008-11-04 14:55:00,29.26,29.44,29.18,29.35,539300.0,9.9588,10.02,9.9315,9.9894,539300.0
2008-11-04 15:00:00,29.35,29.44,29.2,29.27,492800.0,9.9894,10.02,9.9384,9.9622,492800.0
2008-11-04 15:05:00,29.26,29.5,29.21,29.42,616400.0,9.9588,10.0405,9.9418,10.0132,616400.0
2008-11-04 15:10:00,29.42,29.71,29.36,29.66,500700.0,10.0132,10.1119,9.9928,10.0949,500700.0
2008-11-04 15:15:00,29.66,29.91,29.59,29.87,551200.0,10.0949,10.18,10.0711,10.1664,551200.0
2008-11-04 15:20:00,29.88,29.99,29.74,29.98,526900.0,10.1698,10.2072,10.1221,10.2038,526900.0
2008-11-04 15:25:00,29.99,30.0,29.76,29.76,396400.0,10.2072,10.2106,10.129,10.129,396400.0
2008-11-04 15:30:00,29.77,30.14,29.75,30.14,713800.0,10.1324,10.2583,10.1256,10.2583,713800.0
2008-11-04 15:35:00,30.13,30.72,30.07,30.54,1049600.0,10.2549,10.4557,10.2345,10.3944,1049600.0
2008-11-04 15:40:00,30.54,30.75,30.36,30.55,760500.0,10.3944,10.4659,10.3332,10.3978,760500.0
2008-11-04 15:45:00,30.55,30.87,30.55,30.65,898900.0,10.3978,10.5067,10.3978,10.4319,898900.0
2008-11-04 15:50:00,30.66,30.73,30.14,30.26,937100.0,10.4353,10.4591,10.2583,10.2991,937100.0
2008-11-04 15:55:00,30.26,30.72,30.22,30.5,1443700.0,10.2991,10.4557,10.2855,10.3808,1443700.0
2008-11-05 09:30:00,28.93,29.19,28.62,28.76,623800.0,9.8465,9.935,9.7409,9.7886,623800.0
2008-11-05 09:35:00,28.75,28.87,28.55,28.74,644200.0,9.7852,9.826,9.7171,9.7818,644200.0
2008-11-05 09:40:00,28.74,28.78,28.62,28.63,489800.0,9.7818,9.7954,9.7409,9.7444,489800.0
2008-11-05 09:45:00,28.63,28.68,28.48,28.64,400600.0,9.7444,9.7614,9.6933,9.7478,400600.0
2008-11-05 09:50:00,28.64,28.8,28.63,28.69,496200.0,9.7478,9.8022,9.7444,9.7648,496200.0
2008-11-05 09:55:00,28.68,28.75,28.58,28.65,300400.0,9.7614,9.7852,9.7273,9.7512,300400.0
2008-11-05 10:00:00,28.67,29.13,28.59,29.1,604300.0,9.758,9.9145,9.7307,9.9043,604300.0
2008-11-05 10:05:00,29.11,29.43,29.04,29.43,512700.0,9.9077,10.0166,9.8839,10.0166,512700.0
2008-11-05 10:10:00,29.43,29.54,29.21,29.33,511900.0,10.0166,10.0541,9.9418,9.9826,511900.0
2008-11-05 10:15:00,29.32,29.6,29.29,29.55,286000.0,9.9792,10.0745,9.969,10.0575,286000.0
2008-11-05 10:20:00,29.54,29.76,29.54,29.72,496200.0,10.0541,10.129,10.0541,10.1153,496200.0
2008-11-05 10:25:00,29.72,29.8,29.57,29.79,421600.0,10.1153,10.1426,10.0643,10.1392,421600.0
2008-11-05 10:30:00,29.79,29.97,29.72,29.73,434100.0,10.1392,10.2004,10.1153,10.1187,434100.0
2008-11-05 10:35:00,29.74,29.89,29.51,29.67,558300.0,10.1221,10.1732,10.0439,10.0983,558300.0
2008-11-05 10:40:00,29.67,29.79,29.52,29.61,278600.0,10.0983,10.1392,10.0473,10.0779,278600.0
2008-11-05 10:45:00,29.61,29.88,29.56,29.87,295400.0,10.0779,10.1698,10.0609,10.1664,295400.0
2008-11-05 10:50:00,29.87,29.93,29.77,29.84,282600.0,10.1664,10.1868,10.1324,10.1562,282600.0
2008-11-05 10:55:00,29.85,29.88,29.56,29.6,311100.0,10.1596,10.1698,10.0609,10.0745,311100.0
2008-11-05 11:00:00,29.59,29.74,29.56,29.57,190600.0,10.0711,10.1221,10.0609,10.0643,190600.0
2008-11-05 11:05:00,29.58,29.58,29.26,29.27,346100.0,10.0677,10.0677,9.9588,9.9622,346100.0
2008-11-05 11:10:00,29.27,29.35,29.15,29.32,351800.0,9.9622,9.9894,9.9213,9.9792,351800.0
2008-11-05 11:15:00,29.33,29.36,29.29,29.3,298800.0,9.9826,9.9928,9.969,9.9724,298800.0
2008-11-05 11:20:00,29.3,29.33,29.07,29.08,461500.0,9.9724,9.9826,9.8941,9.8975,461500.0
2008-11-05 11:25:00,29.08,29.2,29.02,29.18,409200.0,9.8975,9.9384,9.8771,9.9315,409200.0
2008-11-05 11:30:00,29.18,29.27,29.08,29.21,409300.0,9.9315,9.9622,9.8975,9.9418,409300.0
2008-11-05 11:35:00,29.21,29.23,29.06,29.1,394600.0,9.9418,9.9486,9.8907,9.9043,394600.0
2008-11-05 11:40:00,29.08,29.22,29.08,29.2,509900.0,9.8975,9.9452,9.8975,9.9384,509900.0
2008-11-05 11:45:00,29.2,29.21,28.85,28.9,402300.0,9.9384,9.9418,9.8192,9.8362,402300.0
2008-11-05 11:50:00,28.9,28.9,28.61,28.66,475500.0,9.8362,9.8362,9.7375,9.7546,475500.0
2008-11-05 11:55:00,28.66,28.78,28.58,28.72,372500.0,9.7546,9.7954,9.7273,9.775,372500.0
2008-11-05 12:00:00,28.73,28.91,28.73,28.83,463100.0,9.7784,9.8397,9.7784,9.8124,463100.0
2008-11-05 12:05:00,28.82,28.88,28.63,28.64,277400.0,9.809,9.8294,9.7444,9.7478,277400.0
2008-11-05 12:10:00,28.64,28.64,28.37,28.38,244700.0,9.7478,9.7478,9.6559,9.6593,244700.0
2008-11-05 12:15:00,28.38,28.42,28.27,28.4,211600.0,9.6593,9.6729,9.6218,9.6661,211600.0
2008-11-05 12:20:00,28.4,28.59,28.38,28.44,243300.0,9.6661,9.7307,9.6593,9.6797,243300.0
2008-11-05 12:25:00,28.44,28.46,28.02,28.07,316000.0,9.6797,9.6865,9.5367,9.5538,316000.0
2008-11-05 12:30:00,28.07,28.32,28.02,28.32,309700.0,9.5538,9.6388,9.5367,9.6388,309700.0
2008-11-05 12:35:00,28.31,28.32,28.1,28.15,350100.0,9.6354,9.6388,9.564,9.581,350100.0
2008-11-05 12:40:00,28.15,28.31,28.05,28.27,338900.0,9.581,9.6354,9.5469,9.6218,338900.0
2008-11-05 12:45:00,28.27,28.44,28.26,28.39,250300.0,9.6218,9.6797,9.6184,9.6627,250300.0
2008-11-05 12:50:00,28.38,28.38,28.13,28.2,285400.0,9.6593,9.6593,9.5742,9.598,285400.0
2008-11-05 12:55:00,28.2,28.47,28.18,28.47,253700.0,9.598,9.6899,9.5912,9.6899,253700.0
2008-11-05 13:00:00,28.46,28.51,28.4,28.48,258800.0,9.6865,9.7035,9.6661,9.6933,258800.0
2008-11-05 13:05:00,28.47,28.51,28.39,28.46,193700.0,9.6899,9.7035,9.6627,9.6865,193700.0
2008-11-05 13:10:00,28.45,28.59,28.45,28.5,181900.0,9.6831,9.7307,9.6831,9.7001,181900.0
2008-11-05 13:15:00,28.5,28.53,28.4,28.4,227300.0,9.7001,9.7103,9.6661,9.6661,227300.0
2008-11-05 13:20:00,28.4,28.4,28.03,28.09,260500.0,9.6661,9.6661,9.5401,9.5606,260500.0
2008-11-05 13:25:00,28.09,28.23,28.0,28.18,255700.0,9.5606,9.6082,9.5299,9.5912,255700.0
2008-11-05 13:30:00,28.17,28.18,28.02,28.02,272400.0,9.5878,9.5912,9.5367,9.5367,272400.0
2008-11-05 13:35:00,28.02,28.1,27.85,28.01,332500.0,9.5367,9.564,9.4789,9.5333,332500.0
2008-11-05 13:40:00,28.0,28.31,27.91,28.25,288600.0,9.5299,9.6354,9.4993,9.615,288600.0
2008-11-05 13:45:00,28.25,28.27,27.95,28.03,341100.0,9.615,9.6218,9.5129,9.5401,341100.0
2008-11-05 13:50:00,28.04,28.12,27.97,28.0,288600.0,9.5435,9.5708,9.5197,9.5299,288600.0
2008-11-05 13:55:00,27.99,28.06,27.9,28.02,178500.0,9.5265,9.5504,9.4959,9.5367,178500.0
2008-11-05 14:00:00,28.01,28.11,27.93,28.07,342700.0,9.5333,9.5674,9.5061,9.5538,342700.0
2008-11-05 14:05:00,28.07,28.07,27.9,27.97,263800.0,9.5538,9.5538,9.4959,9.5197,263800.0
2008-11-05 14:10:00,27.97,28.16,27.96,28.1,400100.0,9.5197,9.5844,9.5163,9.564,400100.0
2008-11-05 14:15:00,28.09,28.19,28.08,28.13,342900.0,9.5606,9.5946,9.5572,9.5742,342900.0
2008-11-05 14:20:00,28.13,28.14,27.95,28.0,347400.0,9.5742,9.5776,9.5129,9.5299,347400.0
2008-11-05 14:25:00,28.0,28.18,27.94,28.15,374000.0,9.5299,9.5912,9.5095,9.581,374000.0
2008-11-05 14:30:00,28.15,28.34,28.05,28.32,347000.0,9.581,9.6457,9.5469,9.6388,347000.0
2008-11-05 14:35:00,28.32,28.33,28.06,28.15,285100.0,9.6388,9.6422,9.5504,9.581,285100.0
2008-11-05 14:40:00,28.16,28.28,28.12,28.17,408500.0,9.5844,9.6252,9.5708,9.5878,408500.0
2008-11-05 14:45:00,28.17,28.22,28.03,28.09,289100.0,9.5878,9.6048,9.5401,9.5606,289100.0
2008-11-05 14:50:00,28.09,28.11,27.92,28.05,249400.0,9.5606,9.5674,9.5027,9.5469,249400.0
2008-11-05 14:55:00,28.05,28.14,27.91,27.96,215900.0,9.5469,9.5776,9.4993,9.5163,215900.0
2008-11-05 15:00:00,27.96,28.1,27.91,28.08,274800.0,9.5163,9.564,9.4993,9.5572,274800.0
2008-11-05 15:05:00,28.08,28.2,27.97,27.97,209500.0,9.5572,9.598,9.5197,9.5197,209500.0
2008-11-05 15:10:00,27.97,28.07,27.75,27.75,297200.0,9.5197,9.5538,9.4448,9.4448,297200.0
2008-11-05 15:15:00,27.76,27.78,27.5,27.56,535600.0,9.4482,9.4551,9.3598,9.3802,535600.0
2008-11-05 15:20:00,27.56,27.64,27.32,27.51,351000.0,9.3802,9.4074,9.2985,9.3632,351000.0
2008-11-05 15:25:00,27.51,27.57,27.27,27.49,392100.0,9.3632,9.3836,9.2815,9.3563,392100.0
2008-11-05 15:30:00,27.5,27.55,27.09,27.13,539900.0,9.3598,9.3768,9.2202,9.2338,539900.0
2008-11-05 15:35:00,27.13,27.23,27.03,27.03,577100.0,9.2338,9.2679,9.1998,9.1998,577100.0
2008-11-05 15:40:00,27.03,27.14,26.8,27.14,800000.0,9.1998,9.2372,9.1215,9.2372,800000.0
2008-11-05 15:45:00,27.14,27.82,27.14,27.73,787800.0,9.2372,9.4687,9.2372,9.438,787800.0
2008-11-05 15:50:00,27.74,27.79,27.27,27.39,743900.0,9.4414,9.4585,9.2815,9.3223,743900.0
2008-11-05 15:55:00,27.39,27.55,26.98,27.09,1007700.0,9.3223,9.3768,9.1828,9.2202,1007700.0
2008-11-06 09:30:00,27.06,27.17,26.97,27.09,600000.0,9.21,9.2474,9.1794,9.2202,600000.0
2008-11-06 09:35:00,27.09,27.12,26.7,26.79,754700.0,9.2202,9.2304,9.0875,9.1181,754700.0
2008-11-06 09:40:00,26.79,26.93,26.71,26.87,578900.0,9.1181,9.1658,9.0909,9.1453,578900.0
2008-11-06 09:45:00,26.86,26.95,26.53,26.68,372400.0,9.1419,9.1726,9.0296,9.0807,372400.0
2008-11-06 09:50:00,26.66,26.67,26.26,26.45,523900.0,9.0739,9.0773,8.9377,9.0024,523900.0
2008-11-06 09:55:00,26.45,26.75,26.44,26.5,354300.0,9.0024,9.1045,8.999,9.0194,354300.0
2008-11-06 10:00:00,26.5,26.5,26.22,26.32,420700.0,9.0194,9.0194,8.9241,8.9581,420700.0
2008-11-06 10:05:00,26.32,26.47,26.22,26.47,361000.0,8.9581,9.0092,8.9241,9.0092,361000.0
2008-11-06 10:10:00,26.47,26.55,26.32,26.34,290800.0,9.0092,9.0364,8.9581,8.9649,290800.0
2008-11-06 10:15:00,26.33,26.59,26.33,26.53,277400.0,8.9615,9.05,8.9615,9.0296,277400.0
2008-11-06 10:20:00,26.53,26.58,26.42,26.55,265200.0,9.0296,9.0466,8.9922,9.0364,265200.0
2008-11-06 10:25:00,26.55,26.55,26.25,26.32,221800.0,9.0364,9.0364,8.9343,8.9581,221800.0
2008-11-06 10:30:00,26.33,26.33,26.03,26.11,374500.0,8.9615,8.9615,8.8594,8.8867,374500.0
2008-11-06 10:35:00,26.11,26.31,25.94,26.12,581800.0,8.8867,8.9547,8.8288,8.8901,581800.0
2008-11-06 10:40:00,26.12,26.16,25.84,25.84,348000.0,8.8901,8.9037,8.7948,8.7948,348000.0
2008-11-06 10:45:00,25.84,26.05,25.73,25.78,413900.0,8.7948,8.8662,8.7573,8.7743,413900.0
2008-11-06 10:50:00,25.8,25.84,25.51,25.75,597400.0,8.7811,8.7948,8.6824,8.7641,597400.0
2008-11-06 10:55:00,25.73,25.75,25.44,25.59,622200.0,8.7573,8.7641,8.6586,8.7097,622200.0
2008-11-06 11:00:00,25.6,25.67,25.34,25.36,663300.0,8.7131,8.7369,8.6246,8.6314,663300.0
2008-11-06 11:05:00,25.37,25.64,25.25,25.25,493100.0,8.6348,8.7267,8.594,8.594,493100.0
2008-11-06 11:10:00,25.27,25.42,25.1,25.33,425100.0,8.6008,8.6518,8.5429,8.6212,425100.0
2008-11-06 11:15:00,25.32,25.34,25.05,25.1,282500.0,8.6178,8.6246,8.5259,8.5429,282500.0
2008-11-06 11:20:00,25.12,25.2,25.02,25.2,289600.0,8.5497,8.5769,8.5157,8.5769,289600.0
2008-11-06 11:25:00,25.19,25.2,24.94,25.13,443100.0,8.5735,8.5769,8.4884,8.5531,443100.0
2008-11-06 11:30:00,25.13,25.27,25.1,25.2,393400.0,8.5531,8.6008,8.5429,8.5769,393400.0
2008-11-06 11:35:00,25.2,25.23,24.99,25.21,212500.0,8.5769,8.5871,8.5055,8.5803,212500.0
2008-11-06 11:40:00,25.21,25.32,25.06,25.31,216300.0,8.5803,8.6178,8.5293,8.6144,216300.0
2008-11-06 11:45:00,25.29,25.55,25.25,25.44,277700.0,8.6076,8.6961,8.594,8.6586,277700.0
2008-11-06 11:50:00,25.46,25.48,25.24,25.26,265500.0,8.6654,8.6722,8.5906,8.5974,265500.0
2008-11-06 11:55:00,25.27,25.39,25.22,25.22,201200.0,8.6008,8.6416,8.5837,8.5837,201200.0
2008-11-06 12:00:00,25.24,25.24,25.0,25.14,261300.0,8.5906,8.5906,8.5089,8.5565,261300.0
2008-11-06 12:05:00,25.14,25.29,25.01,25.05,184100.0,8.5565,8.6076,8.5123,8.5259,184100.0
2008-11-06 12:10:00,25.05,25.18,25.02,25.16,260400.0,8.5259,8.5701,8.5157,8.5633,260400.0
2008-11-06 12:15:00,25.14,25.14,24.9,24.92,245000.0,8.5565,8.5565,8.4748,8.4816,245000.0
2008-11-06 12:20:00,24.92,24.97,24.71,24.71,245600.0,8.4816,8.4987,8.4102,8.4102,245600.0
2008-11-06 12:25:00,24.7,24.71,24.46,24.47,435300.0,8.4068,8.4102,8.3251,8.3285,435300.0
2008-11-06 12:30:00,24.47,24.66,24.38,24.64,370300.0,8.3285,8.3931,8.2978,8.3863,370300.0
2008-11-06 12:35:00,24.64,24.75,24.62,24.67,209300.0,8.3863,8.4238,8.3795,8.3965,209300.0
2008-11-06 12:40:00,24.68,24.75,24.56,24.64,256600.0,8.4,8.4238,8.3591,8.3863,256600.0
2008-11-06 12:45:00,24.64,24.64,24.57,24.63,237800.0,8.3863,8.3863,8.3625,8.3829,237800.0
2008-11-06 12:50:00,24.62,24.9,24.62,24.79,323900.0,8.3795,8.4748,8.3795,8.4374,323900.0
2008-11-06 12:55:00,24.8,24.93,24.71,24.92,219700.0,8.4408,8.485,8.4102,8.4816,219700.0
2008-11-06 13:00:00,24.92,24.95,24.67,24.74,205500.0,8.4816,8.4918,8.3965,8.4204,205500.0
2008-11-06 13:05:00,24.76,24.78,24.5,24.66,232300.0,8.4272,8.434,8.3387,8.3931,232300.0
2008-11-06 13:10:00,24.66,24.71,24.52,24.62,216400.0,8.3931,8.4102,8.3455,8.3795,216400.0
2008-11-06 13:15:00,24.63,24.64,24.47,24.55,222500.0,8.3829,8.3863,8.3285,8.3557,222500.0
2008-11-06 13:20:00,24.56,24.76,24.55,24.75,276000.0,8.3591,8.4272,8.3557,8.4238,276000.0
2008-11-06 13:25:00,24.75,24.84,24.56,24.79,332900.0,8.4238,8.4544,8.3591,8.4374,332900.0
2008-11-06 13:30:00,24.79,24.86,24.61,24.72,337900.0,8.4374,8.4612,8.3761,8.4136,337900.0
2008-11-06 13:35:00,24.71,24.8,24.58,24.71,386500.0,8.4102,8.4408,8.3659,8.4102,386500.0
2008-11-06 13:40:00,24.71,24.73,24.44,24.49,492100.0,8.4102,8.417,8.3183,8.3353,492100.0
2008-11-06 13:45:00,24.49,24.51,24.38,24.43,312500.0,8.3353,8.3421,8.2978,8.3149,312500.0
2008-11-06 13:50:00,24.43,24.48,24.26,24.34,396600.0,8.3149,8.3319,8.257,8.2842,396600.0
2008-11-06 13:55:00,24.35,24.63,24.34,24.63,299600.0,8.2876,8.3829,8.2842,8.3829,299600.0
2008-11-06 14:00:00,24.63,24.88,24.59,24.78,351100.0,8.3829,8.468,8.3693,8.434,351100.0
2008-11-06 14:05:00,24.78,25.14,24.75,24.89,564000.0,8.434,8.5565,8.4238,8.4714,564000.0
2008-11-06 14:10:00,24.89,25.04,24.72,24.77,385600.0,8.4714,8.5225,8.4136,8.4306,385600.0
2008-11-06 14:15:00,24.78,24.97,24.66,24.97,246700.0,8.434,8.4987,8.3931,8.4987,246700.0
2008-11-06 14:20:00,24.96,25.02,24.77,25.0,329800.0,8.4953,8.5157,8.4306,8.5089,329800.0
2008-11-06 14:25:00,25.01,25.01,24.62,24.73,218400.0,8.5123,8.5123,8.3795,8.417,218400.0
2008-11-06 14:30:00,24.73,25.03,24.71,25.03,269500.0,8.417,8.5191,8.4102,8.5191,269500.0
2008-11-06 14:35:00,25.03,25.5,24.97,25.45,431800.0,8.5191,8.679,8.4987,8.662,431800.0
2008-11-06 14:40:00,25.47,25.83,25.38,25.82,533500.0,8.6688,8.7914,8.6382,8.788,533500.0
2008-11-06 14:45:00,25.83,25.84,25.35,25.51,351900.0,8.7914,8.7948,8.628,8.6824,351900.0
2008-11-06 14:50:00,25.53,25.69,25.34,25.36,269100.0,8.6893,8.7437,8.6246,8.6314,269100.0
2008-11-06 14:55:00,25.36,25.5,24.7,25.43,372700.0,8.6314,8.679,8.4068,8.6552,372700.0
2008-11-06 15:00:00,25.44,25.55,25.16,25.22,299900.0,8.6586,8.6961,8.5633,8.5837,299900.0
2008-11-06 15:05:00,25.22,25.32,24.87,24.9,409800.0,8.5837,8.6178,8.4646,8.4748,409800.0
2008-11-06 15:10:00,24.9,24.95,24.81,24.83,353100.0,8.4748,8.4918,8.4442,8.451,353100.0
2008-11-06 15:15:00,24.83,24.95,24.8,24.88,288600.0,8.451,8.4918,8.4408,8.468,288600.0
2008-11-06 15:20:00,24.88,24.88,24.73,24.81,330000.0,8.468,8.468,8.417,8.4442,330000.0
2008-11-06 15:25:00,24.81,24.81,24.5,24.63,321900.0,8.4442,8.4442,8.3387,8.3829,321900.0
2008-11-06 15:30:00,24.62,24.8,24.5,24.54,314500.0,8.3795,8.4408,8.3387,8.3523,314500.0
2008-11-06 15:35:00,24.56,24.59,24.23,24.24,465800.0,8.3591,8.3693,8.2468,8.2502,465800.0
2008-11-06 15:40:00,24.25,24.62,24.22,24.54,603600.0,8.2536,8.3795,8.2434,8.3523,603600.0
2008-11-06 15:45:00,24.54,24.85,24.53,24.61,574700.0,8.3523,8.4578,8.3489,8.3761,574700.0
2008-11-06 15:50:00,24.61,24.85,24.57,24.74,765700.0,8.3761,8.4578,8.3625,8.4204,765700.0
2008-11-06 15:55:00,24.74,24.99,24.72,24.92,995000.0,8.4204,8.5055,8.4136,8.4816,995000.0
2008-11-07 09:30:00,26.0,26.32,26.0,26.32,547100.0,8.8492,8.9581,8.8492,8.9581,547100.0
2008-11-07 09:35:00,26.32,26.39,25.97,26.0,581500.0,8.9581,8.982,8.839,8.8492,581500.0
2008-11-07 09:40:00,25.99,26.14,25.58,25.74,853700.0,8.8458,8.8969,8.7063,8.7607,853700.0
2008-11-07 09:45:00,25.74,25.92,25.5,25.64,432300.0,8.7607,8.822,8.679,8.7267,432300.0
2008-11-07 09:50:00,25.65,25.67,25.24,25.37,576800.0,8.7301,8.7369,8.5906,8.6348,576800.0
2008-11-07 09:55:00,25.37,25.73,25.35,25.59,517600.0,8.6348,8.7573,8.628,8.7097,517600.0
2008-11-07 10:00:00,25.59,26.17,25.59,26.15,462200.0,8.7097,8.9071,8.7097,8.9003,462200.0
2008-11-07 10:05:00,26.15,26.32,26.11,26.32,300800.0,8.9003,8.9581,8.8867,8.9581,300800.0
2008-11-07 10:10:00,26.33,26.5,26.19,26.48,376200.0,8.9615,9.0194,8.9139,9.0126,376200.0
2008-11-07 10:15:00,26.48,26.62,26.45,26.49,401400.0,9.0126,9.0602,9.0024,9.016,401400.0
2008-11-07 10:20:00,26.49,27.1,26.49,26.93,799400.0,9.016,9.2236,9.016,9.1658,799400.0
2008-11-07 10:25:00,26.92,27.1,26.68,26.75,576000.0,9.1623,9.2236,9.0807,9.1045,576000.0
2008-11-07 10:30:00,26.74,26.82,26.6,26.67,341400.0,9.1011,9.1283,9.0534,9.0773,341400.0
2008-11-07 10:35:00,26.67,26.97,26.62,26.96,487400.0,9.0773,9.1794,9.0602,9.176,487400.0
2008-11-07 10:40:00,26.97,26.97,26.8,26.93,210600.0,9.1794,9.1794,9.1215,9.1658,210600.0
2008-11-07 10:45:00,26.92,27.02,26.74,26.78,326500.0,9.1623,9.1964,9.1011,9.1147,326500.0
2008-11-07 10:50:00,26.77,26.78,26.51,26.64,298600.0,9.1113,9.1147,9.0228,9.067,298600.0
2008-11-07 10:55:00,26.65,26.83,26.54,26.57,244700.0,9.0705,9.1317,9.033,9.0432,244700.0
2008-11-07 11:00:00,26.57,26.7,26.38,26.43,277700.0,9.0432,9.0875,8.9786,8.9956,277700.0
2008-11-07 11:05:00,26.43,26.62,26.16,26.16,268000.0,8.9956,9.0602,8.9037,8.9037,268000.0
2008-11-07 11:10:00,26.17,26.37,26.16,26.26,253500.0,8.9071,8.9752,8.9037,8.9377,253500.0
2008-11-07 11:15:00,26.27,26.46,26.15,26.24,282000.0,8.9411,9.0058,8.9003,8.9309,282000.0
2008-11-07 11:20:00,26.25,26.31,25.98,26.17,324500.0,8.9343,8.9547,8.8424,8.9071,324500.0
2008-11-07 11:25:00,26.17,26.18,25.95,26.1,417700.0,8.9071,8.9105,8.8322,8.8833,417700.0
2008-11-07 11:30:00,26.1,26.18,25.98,26.12,338800.0,8.8833,8.9105,8.8424,8.8901,338800.0
2008-11-07 11:35:00,26.12,26.32,25.99,26.23,246500.0,8.8901,8.9581,8.8458,8.9275,246500.0
2008-11-07 11:40:00,26.24,26.42,26.2,26.42,255800.0,8.9309,8.9922,8.9173,8.9922,255800.0
2008-11-07 11:45:00,26.43,26.64,26.38,26.57,284100.0,8.9956,9.067,8.9786,9.0432,284100.0
2008-11-07 11:50:00,26.56,26.58,26.24,26.49,196900.0,9.0398,9.0466,8.9309,9.016,196900.0
2008-11-07 11:55:00,26.49,26.68,26.41,26.66,250900.0,9.016,9.0807,8.9888,9.0739,250900.0
2008-11-07 12:00:00,26.65,26.83,26.56,26.83,176200.0,9.0705,9.1317,9.0398,9.1317,176200.0
2008-11-07 12:05:00,26.83,26.88,26.54,26.65,324300.0,9.1317,9.1487,9.033,9.0705,324300.0
2008-11-07 12:10:00,26.65,26.76,26.56,26.59,155700.0,9.0705,9.1079,9.0398,9.05,155700.0
2008-11-07 12:15:00,26.6,26.62,26.35,26.38,150200.0,9.0534,9.0602,8.9683,8.9786,150200.0
2008-11-07 12:20:00,26.38,26.52,26.3,26.52,135900.0,8.9786,9.0262,8.9513,9.0262,135900.0
2008-11-07 12:25:00,26.52,26.62,26.39,26.4,151200.0,9.0262,9.0602,8.982,8.9854,151200.0
2008-11-07 12:30:00,26.39,26.52,26.21,26.22,220500.0,8.982,9.0262,8.9207,8.9241,220500.0
2008-11-07 12:35:00,26.21,26.44,26.13,26.38,196800.0,8.9207,8.999,8.8935,8.9786,196800.0
2008-11-07 12:40:00,26.37,26.57,26.36,26.44,187800.0,8.9752,9.0432,8.9717,8.999,187800.0
2008-11-07 12:45:00,26.46,26.64,26.45,26.53,209400.0,9.0058,9.067,9.0024,9.0296,209400.0
2008-11-07 12:50:00,26.53,26.65,26.49,26.57,162100.0,9.0296,9.0705,9.016,9.0432,162100.0
2008-11-07 12:55:00,26.57,26.71,26.53,26.59,108100.0,9.0432,9.0909,9.0296,9.05,108100.0
2008-11-07 13:00:00,26.61,26.73,26.57,26.69,148300.0,9.0568,9.0977,9.0432,9.0841,148300.0
2008-11-07 13:05:00,26.68,26.78,26.59,26.61,139500.0,9.0807,9.1147,9.05,9.0568,139500.0
2008-11-07 13:10:00,26.61,26.67,26.55,26.62,187300.0,9.0568,9.0773,9.0364,9.0602,187300.0
2008-11-07 13:15:00,26.63,26.65,26.51,26.59,157300.0,9.0636,9.0705,9.0228,9.05,157300.0
2008-11-07 13:20:00,26.6,26.65,26.53,26.65,161300.0,9.0534,9.0705,9.0296,9.0705,161300.0
2008-11-07 13:25:00,26.66,26.82,26.57,26.79,160100.0,9.0739,9.1283,9.0432,9.1181,160100.0
2008-11-07 13:30:00,26.79,26.89,26.67,26.7,155200.0,9.1181,9.1521,9.0773,9.0875,155200.0
2008-11-07 13:35:00,26.67,26.72,26.52,26.55,185400.0,9.0773,9.0943,9.0262,9.0364,185400.0
2008-11-07 13:40:00,26.53,26.57,26.34,26.36,259700.0,9.0296,9.0432,8.9649,8.9717,259700.0
2008-11-07 13:45:00,26.35,26.53,26.35,26.49,147600.0,8.9683,9.0296,8.9683,9.016,147600.0
2008-11-07 13:50:00,26.48,26.58,26.45,26.46,150700.0,9.0126,9.0466,9.0024,9.0058,150700.0
2008-11-07 13:55:00,26.47,26.63,26.45,26.63,117900.0,9.0092,9.0636,9.0024,9.0636,117900.0
2008-11-07 14:00:00,26.64,26.64,26.44,26.51,172700.0,9.067,9.067,8.999,9.0228,172700.0
2008-11-07 14:05:00,26.52,26.53,26.32,26.32,162600.0,9.0262,9.0296,8.9581,8.9581,162600.0
2008-11-07 14:10:00,26.35,26.35,26.2,26.26,267700.0,8.9683,8.9683,8.9173,8.9377,267700.0
2008-11-07 14:15:00,26.27,26.39,26.24,26.39,160700.0,8.9411,8.982,8.9309,8.982,160700.0
2008-11-07 14:20:00,26.37,26.46,26.35,26.35,223900.0,8.9752,9.0058,8.9683,8.9683,223900.0
2008-11-07 14:25:00,26.35,26.4,26.3,26.33,175100.0,8.9683,8.9854,8.9513,8.9615,175100.0
2008-11-07 14:30:00,26.33,26.5,26.33,26.37,198600.0,8.9615,9.0194,8.9615,8.9752,198600.0
2008-11-07 14:35:00,26.37,26.56,26.36,26.54,159800.0,8.9752,9.0398,8.9717,9.033,159800.0
2008-11-07 14:40:00,26.54,26.7,26.53,26.6,191600.0,9.033,9.0875,9.0296,9.0534,191600.0
2008-11-07 14:45:00,26.61,26.78,26.61,26.62,203600.0,9.0568,9.1147,9.0568,9.0602,203600.0
2008-11-07 14:50:00,26.61,26.68,26.38,26.42,292000.0,9.0568,9.0807,8.9786,8.9922,292000.0
2008-11-07 14:55:00,26.41,26.53,26.07,26.08,302900.0,8.9888,9.0296,8.873,8.8764,302900.0
2008-11-07 15:00:00,26.07,26.25,25.9,25.91,357400.0,8.873,8.9343,8.8152,8.8186,357400.0
2008-11-07 15:05:00,25.92,26.21,25.71,26.14,494500.0,8.822,8.9207,8.7505,8.8969,494500.0
2008-11-07 15:10:00,26.17,26.21,25.95,25.96,256700.0,8.9071,8.9207,8.8322,8.8356,256700.0
2008-11-07 15:15:00,25.95,26.13,25.78,25.85,334900.0,8.8322,8.8935,8.7743,8.7982,334900.0
2008-11-07 15:20:00,25.84,25.87,25.39,25.55,452400.0,8.7948,8.805,8.6416,8.6961,452400.0
2008-11-07 15:25:00,25.54,25.8,25.48,25.72,290400.0,8.6927,8.7811,8.6722,8.7539,290400.0
2008-11-07 15:30:00,25.73,26.11,25.67,26.09,295800.0,8.7573,8.8867,8.7369,8.8799,295800.0
2008-11-07 15:35:00,26.07,26.24,25.95,25.99,381600.0,8.873,8.9309,8.8322,8.8458,381600.0
2008-11-07 15:40:00,25.99,26.46,25.98,26.46,352800.0,8.8458,9.0058,8.8424,9.0058,352800.0
2008-11-07 15:45:00,26.47,26.64,26.27,26.41,614600.0,9.0092,9.067,8.9411,8.9888,614600.0
2008-11-07 15:50:00,26.4,26.69,26.33,26.68,621500.0,8.9854,9.0841,8.9615,9.0807,621500.0
2008-11-07 15:55:00,26.67,26.87,26.58,26.85,774100.0,9.0773,9.1453,9.0466,9.1385,774100.0
2008-11-10 09:30:00,28.33,28.7,28.27,28.49,852900.0,9.6422,9.7682,9.6218,9.6967,852900.0
2008-11-10 09:35:00,28.49,28.53,28.21,28.24,619000.0,9.6967,9.7103,9.6014,9.6116,619000.0
2008-11-10 09:40:00,28.24,28.55,28.22,28.47,522900.0,9.6116,9.7171,9.6048,9.6899,522900.0
2008-11-10 09:45:00,28.46,28.57,28.35,28.39,416800.0,9.6865,9.7239,9.6491,9.6627,416800.0
2008-11-10 09:50:00,28.38,28.49,28.3,28.43,353400.0,9.6593,9.6967,9.632,9.6763,353400.0
2008-11-10 09:55:00,28.43,28.43,28.08,28.15,447500.0,9.6763,9.6763,9.5572,9.581,447500.0
2008-11-10 10:00:00,28.15,28.29,28.06,28.07,280900.0,9.581,9.6286,9.5504,9.5538,280900.0
2008-11-10 10:05:00,28.06,28.2,27.95,28.2,319500.0,9.5504,9.598,9.5129,9.598,319500.0
2008-11-10 10:10:00,28.2,28.43,28.17,28.41,248800.0,9.598,9.6763,9.5878,9.6695,248800.0
2008-11-10 10:15:00,28.42,28.44,28.24,28.25,279700.0,9.6729,9.6797,9.6116,9.615,279700.0
2008-11-10 10:20:00,28.25,28.4,28.15,28.35,326600.0,9.615,9.6661,9.581,9.6491,326600.0
2008-11-10 10:25:00,28.35,28.41,28.24,28.29,247800.0,9.6491,9.6695,9.6116,9.6286,247800.0
2008-11-10 10:30:00,28.3,28.37,28.18,28.21,246800.0,9.632,9.6559,9.5912,9.6014,246800.0
2008-11-10 10:35:00,28.2,28.24,28.03,28.09,228400.0,9.598,9.6116,9.5401,9.5606,228400.0
2008-11-10 10:40:00,28.08,28.2,27.98,28.17,254800.0,9.5572,9.598,9.5231,9.5878,254800.0
2008-11-10 10:45:00,28.18,28.31,28.03,28.03,366400.0,9.5912,9.6354,9.5401,9.5401,366400.0
2008-11-10 10:50:00,28.03,28.15,28.0,28.04,379500.0,9.5401,9.581,9.5299,9.5435,379500.0
2008-11-10 10:55:00,28.04,28.04,27.87,27.94,298700.0,9.5435,9.5435,9.4857,9.5095,298700.0
2008-11-10 11:00:00,27.94,27.96,27.74,27.94,382100.0,9.5095,9.5163,9.4414,9.5095,382100.0
2008-11-10 11:05:00,27.94,27.95,27.65,27.72,260400.0,9.5095,9.5129,9.4108,9.4346,260400.0
2008-11-10 11:10:00,27.72,27.72,27.51,27.68,242200.0,9.4346,9.4346,9.3632,9.421,242200.0
2008-11-10 11:15:00,27.68,27.7,27.59,27.67,234300.0,9.421,9.4278,9.3904,9.4176,234300.0
2008-11-10 11:20:00,27.67,27.86,27.58,27.83,239400.0,9.4176,9.4823,9.387,9.4721,239400.0
2008-11-10 11:25:00,27.85,28.01,27.84,27.91,250200.0,9.4789,9.5333,9.4755,9.4993,250200.0
2008-11-10 11:30:00,27.91,28.05,27.87,27.92,243500.0,9.4993,9.5469,9.4857,9.5027,243500.0
2008-11-10 11:35:00,27.92,27.93,27.7,27.77,308600.0,9.5027,9.5061,9.4278,9.4516,308600.0
2008-11-10 11:40:00,27.77,27.79,27.63,27.66,175100.0,9.4516,9.4585,9.404,9.4142,175100.0
2008-11-10 11:45:00,27.65,27.67,27.19,27.21,307700.0,9.4108,9.4176,9.2542,9.261,307700.0
2008-11-10 11:50:00,27.21,27.26,26.9,26.9,202900.0,9.261,9.2781,9.1555,9.1555,202900.0
2008-11-10 11:55:00,26.9,27.22,26.83,27.17,309400.0,9.1555,9.2645,9.1317,9.2474,309400.0
2008-11-10 12:00:00,27.16,27.21,27.08,27.18,169300.0,9.244,9.261,9.2168,9.2508,169300.0
2008-11-10 12:05:00,27.18,27.38,27.17,27.37,137200.0,9.2508,9.3189,9.2474,9.3155,137200.0
2008-11-10 12:10:00,27.37,27.59,27.37,27.45,221100.0,9.3155,9.3904,9.3155,9.3427,221100.0
2008-11-10 12:15:00,27.44,27.59,27.29,27.31,200000.0,9.3393,9.3904,9.2883,9.2951,200000.0
2008-11-10 12:20:00,27.31,27.41,26.97,27.01,277600.0,9.2951,9.3291,9.1794,9.193,277600.0
2008-11-10 12:25:00,27.02,27.2,27.01,27.04,207500.0,9.1964,9.2576,9.193,9.2032,207500.0
2008-11-10 12:30:00,27.04,27.16,27.02,27.02,202300.0,9.2032,9.244,9.1964,9.1964,202300.0
2008-11-10 12:35:00,27.03,27.03,26.57,26.66,328500.0,9.1998,9.1998,9.0432,9.0739,328500.0
2008-11-10 12:40:00,26.66,26.7,26.47,26.64,310000.0,9.0739,9.0875,9.0092,9.067,310000.0
2008-11-10 12:45:00,26.64,26.67,26.53,26.61,198400.0,9.067,9.0773,9.0296,9.0568,198400.0
2008-11-10 12:50:00,26.62,26.63,26.15,26.15,402200.0,9.0602,9.0636,8.9003,8.9003,402200.0
2008-11-10 12:55:00,26.16,26.44,26.15,26.33,257100.0,8.9037,8.999,8.9003,8.9615,257100.0
2008-11-10 13:00:00,26.33,26.45,26.21,26.23,155500.0,8.9615,9.0024,8.9207,8.9275,155500.0
2008-11-10 13:05:00,26.23,26.61,26.22,26.6,184600.0,8.9275,9.0568,8.9241,9.0534,184600.0
2008-11-10 13:10:00,26.6,26.79,26.47,26.76,196400.0,9.0534,9.1181,9.0092,9.1079,196400.0
2008-11-10 13:15:00,26.75,26.89,26.69,26.86,204000.0,9.1045,9.1521,9.0841,9.1419,204000.0
2008-11-10 13:20:00,26.85,26.91,26.71,26.73,232000.0,9.1385,9.1589,9.0909,9.0977,232000.0
2008-11-10 13:25:00,26.74,27.16,26.73,27.0,323900.0,9.1011,9.244,9.0977,9.1896,323900.0
2008-11-10 13:30:00,26.99,27.07,26.73,26.83,216200.0,9.1862,9.2134,9.0977,9.1317,216200.0
2008-11-10 13:35:00,26.84,27.14,26.84,27.07,193000.0,9.1351,9.2372,9.1351,9.2134,193000.0
2008-11-10 13:40:00,27.07,27.1,26.95,26.96,142500.0,9.2134,9.2236,9.1726,9.176,142500.0
2008-11-10 13:45:00,26.96,26.96,26.7,26.86,148000.0,9.176,9.176,9.0875,9.1419,148000.0
2008-11-10 13:50:00,26.87,27.05,26.82,27.0,202300.0,9.1453,9.2066,9.1283,9.1896,202300.0
2008-11-10 13:55:00,27.0,27.3,26.99,27.27,221000.0,9.1896,9.2917,9.1862,9.2815,221000.0
2008-11-10 14:00:00,27.27,27.31,27.12,27.29,280400.0,9.2815,9.2951,9.2304,9.2883,280400.0
2008-11-10 14:05:00,27.28,27.55,27.2,27.51,350300.0,9.2849,9.3768,9.2576,9.3632,350300.0
2008-11-10 14:10:00,27.51,27.52,27.23,27.24,256700.0,9.3632,9.3666,9.2679,9.2713,256700.0
2008-11-10 14:15:00,27.24,27.41,27.11,27.21,251700.0,9.2713,9.3291,9.227,9.261,251700.0
2008-11-10 14:20:00,27.22,27.35,27.01,27.21,349400.0,9.2645,9.3087,9.193,9.261,349400.0
2008-11-10 14:25:00,27.2,27.2,27.02,27.16,245100.0,9.2576,9.2576,9.1964,9.244,245100.0
2008-11-10 14:30:00,27.15,27.19,26.95,26.99,207500.0,9.2406,9.2542,9.1726,9.1862,207500.0
2008-11-10 14:35:00,27.02,27.1,26.92,26.97,203200.0,9.1964,9.2236,9.1623,9.1794,203200.0
2008-11-10 14:40:00,26.97,27.13,26.96,27.12,196300.0,9.1794,9.2338,9.176,9.2304,196300.0
2008-11-10 14:45:00,27.13,27.15,26.81,26.84,208300.0,9.2338,9.2406,9.1249,9.1351,208300.0
2008-11-10 14:50:00,26.83,26.95,26.74,26.9,214200.0,9.1317,9.1726,9.1011,9.1555,214200.0
2008-11-10 14:55:00,26.91,27.0,26.78,26.95,326800.0,9.1589,9.1896,9.1147,9.1726,326800.0
2008-11-10 15:00:00,26.94,27.05,26.75,27.05,383800.0,9.1692,9.2066,9.1045,9.2066,383800.0
2008-11-10 15:05:00,27.04,27.1,26.66,26.76,301700.0,9.2032,9.2236,9.0739,9.1079,301700.0
2008-11-10 15:10:00,26.75,26.93,26.73,26.88,347600.0,9.1045,9.1658,9.0977,9.1487,347600.0
2008-11-10 15:15:00,26.88,26.95,26.67,26.76,287900.0,9.1487,9.1726,9.0773,9.1079,287900.0
2008-11-10 15:20:00,26.77,26.79,26.46,26.58,298800.0,9.1113,9.1181,9.0058,9.0466,298800.0
2008-11-10 15:25:00,26.59,26.67,26.43,26.47,347100.0,9.05,9.0773,8.9956,9.0092,347100.0
2008-11-10 15:30:00,26.46,26.8,26.43,26.74,420100.0,9.0058,9.1215,8.9956,9.1011,420100.0
2008-11-10 15:35:00,26.73,26.8,26.47,26.59,329100.0,9.0977,9.1215,9.0092,9.05,329100.0
2008-11-10 15:40:00,26.58,27.0,26.58,26.97,421100.0,9.0466,9.1896,9.0466,9.1794,421100.0
2008-11-10 15:45:00,26.98,26.99,26.66,26.85,318900.0,9.1828,9.1862,9.0739,9.1385,318900.0
2008-11-10 15:50:00,26.85,27.25,26.84,27.07,604400.0,9.1385,9.2747,9.1351,9.2134,604400.0
2008-11-10 15:55:00,27.08,27.27,27.03,27.21,602100.0,9.2168,9.2815,9.1998,9.261,602100.0
2008-11-11 09:30:00,26.19,26.38,25.81,26.0,358600.0,8.9139,8.9786,8.7846,8.8492,358600.0
2008-11-11 09:35:00,26.0,26.01,25.78,25.99,436300.0,8.8492,8.8526,8.7743,8.8458,436300.0
2008-11-11 09:40:00,25.98,26.02,25.65,25.85,390300.0,8.8424,8.856,8.7301,8.7982,390300.0
2008-11-11 09:45:00,25.85,25.85,25.51,25.73,281400.0,8.7982,8.7982,8.6824,8.7573,281400.0
2008-11-11 09:50:00,25.72,25.74,25.36,25.65,408300.0,8.7539,8.7607,8.6314,8.7301,408300.0
2008-11-11 09:55:00,25.63,25.76,25.45,25.6,229300.0,8.7233,8.7675,8.662,8.7131,229300.0
2008-11-11 10:00:00,25.59,25.74,25.47,25.74,271700.0,8.7097,8.7607,8.6688,8.7607,271700.0
2008-11-11 10:05:00,25.74,25.83,25.62,25.71,194800.0,8.7607,8.7914,8.7199,8.7505,194800.0
2008-11-11 10:10:00,25.71,25.88,25.61,25.8,279600.0,8.7505,8.8084,8.7165,8.7811,279600.0
2008-11-11 10:15:00,25.82,25.82,25.56,25.64,208000.0,8.788,8.788,8.6995,8.7267,208000.0
2008-11-11 10:20:00,25.64,25.68,25.5,25.6,201300.0,8.7267,8.7403,8.679,8.7131,201300.0
2008-11-11 10:25:00,25.6,25.7,25.51,25.51,377400.0,8.7131,8.7471,8.6824,8.6824,377400.0
2008-11-11 10:30:00,25.51,25.61,25.45,25.55,163900.0,8.6824,8.7165,8.662,8.6961,163900.0
2008-11-11 10:35:00,25.56,25.59,25.43,25.46,202100.0,8.6995,8.7097,8.6552,8.6654,202100.0
2008-11-11 10:40:00,25.46,25.54,25.4,25.43,148300.0,8.6654,8.6927,8.645,8.6552,148300.0
2008-11-11 10:45:00,25.44,25.47,25.25,25.33,290800.0,8.6586,8.6688,8.594,8.6212,290800.0
2008-11-11 10:50:00,25.32,25.42,25.26,25.38,252300.0,8.6178,8.6518,8.5974,8.6382,252300.0
2008-11-11 10:55:00,25.38,25.47,25.36,25.4,221700.0,8.6382,8.6688,8.6314,8.645,221700.0
2008-11-11 11:00:00,25.4,25.4,25.27,25.28,283500.0,8.645,8.645,8.6008,8.6042,283500.0
2008-11-11 11:05:00,25.28,25.28,25.01,25.14,287100.0,8.6042,8.6042,8.5123,8.5565,287100.0
2008-11-11 11:10:00,25.13,25.27,25.1,25.17,151200.0,8.5531,8.6008,8.5429,8.5667,151200.0
2008-11-11 11:15:00,25.18,25.42,25.14,25.24,161000.0,8.5701,8.6518,8.5565,8.5906,161000.0
2008-11-11 11:20:00,25.26,25.44,25.26,25.41,145200.0,8.5974,8.6586,8.5974,8.6484,145200.0
2008-11-11 11:25:00,25.41,25.43,25.24,25.26,178400.0,8.6484,8.6552,8.5906,8.5974,178400.0
2008-11-11 11:30:00,25.25,25.33,25.14,25.21,205500.0,8.594,8.6212,8.5565,8.5803,205500.0
2008-11-11 11:35:00,25.21,25.4,25.15,25.37,149400.0,8.5803,8.645,8.5599,8.6348,149400.0
2008-11-11 11:40:00,25.38,25.46,25.31,25.37,153200.0,8.6382,8.6654,8.6144,8.6348,153200.0
2008-11-11 11:45:00,25.37,25.56,25.36,25.44,175100.0,8.6348,8.6995,8.6314,8.6586,175100.0
2008-11-11 11:50:00,25.43,25.46,25.35,25.41,119700.0,8.6552,8.6654,8.628,8.6484,119700.0
2008-11-11 11:55:00,25.41,25.41,25.17,25.26,145600.0,8.6484,8.6484,8.5667,8.5974,145600.0
2008-11-11 12:00:00,25.26,25.26,25.1,25.17,151200.0,8.5974,8.5974,8.5429,8.5667,151200.0
2008-11-11 12:05:00,25.16,25.2,25.01,25.04,201700.0,8.5633,8.5769,8.5123,8.5225,201700.0
2008-11-11 12:10:00,25.05,25.12,24.94,25.1,335600.0,8.5259,8.5497,8.4884,8.5429,335600.0
2008-11-11 12:15:00,25.09,25.2,25.07,25.1,174600.0,8.5395,8.5769,8.5327,8.5429,174600.0
2008-11-11 12:20:00,25.1,25.16,24.96,24.96,170400.0,8.5429,8.5633,8.4953,8.4953,170400.0
2008-11-11 12:25:00,24.96,25.05,24.9,25.03,188100.0,8.4953,8.5259,8.4748,8.5191,188100.0
2008-11-11 12:30:00,25.03,25.21,25.02,25.19,102700.0,8.5191,8.5803,8.5157,8.5735,102700.0
2008-11-11 12:35:00,25.19,25.22,25.09,25.15,107200.0,8.5735,8.5837,8.5395,8.5599,107200.0
2008-11-11 12:40:00,25.14,25.39,25.13,25.26,171800.0,8.5565,8.6416,8.5531,8.5974,171800.0
2008-11-11 12:45:00,25.26,25.36,25.15,25.17,112300.0,8.5974,8.6314,8.5599,8.5667,112300.0
2008-11-11 12:50:00,25.18,25.28,25.1,25.26,107100.0,8.5701,8.6042,8.5429,8.5974,107100.0
2008-11-11 12:55:00,25.26,25.31,25.17,25.31,113000.0,8.5974,8.6144,8.5667,8.6144,113000.0
2008-11-11 13:00:00,25.31,25.39,25.24,25.29,154100.0,8.6144,8.6416,8.5906,8.6076,154100.0
2008-11-11 13:05:00,25.3,25.38,25.22,25.38,148200.0,8.611,8.6382,8.5837,8.6382,148200.0
2008-11-11 13:10:00,25.37,25.5,25.2,25.35,172600.0,8.6348,8.679,8.5769,8.628,172600.0
2008-11-11 13:15:00,25.34,25.42,25.26,25.4,151400.0,8.6246,8.6518,8.5974,8.645,151400.0
2008-11-11 13:20:00,25.4,25.51,25.23,25.24,153200.0,8.645,8.6824,8.5871,8.5906,153200.0
2008-11-11 13:25:00,25.22,25.33,25.17,25.25,177200.0,8.5837,8.6212,8.5667,8.594,177200.0
2008-11-11 13:30:00,25.26,25.38,25.19,25.25,157400.0,8.5974,8.6382,8.5735,8.594,157400.0
2008-11-11 13:35:00,25.25,25.29,25.15,25.17,88500.0,8.594,8.6076,8.5599,8.5667,88500.0
2008-11-11 13:40:00,25.17,25.25,25.14,25.2,122200.0,8.5667,8.594,8.5565,8.5769,122200.0
2008-11-11 13:45:00,25.2,25.37,25.18,25.3,231800.0,8.5769,8.6348,8.5701,8.611,231800.0
2008-11-11 13:50:00,25.3,25.66,25.29,25.63,241600.0,8.611,8.7335,8.6076,8.7233,241600.0
2008-11-11 13:55:00,25.63,25.92,25.63,25.87,339200.0,8.7233,8.822,8.7233,8.805,339200.0
2008-11-11 14:00:00,25.86,26.06,25.72,25.84,547100.0,8.8016,8.8696,8.7539,8.7948,547100.0
2008-11-11 14:05:00,25.84,25.96,25.62,25.76,373900.0,8.7948,8.8356,8.7199,8.7675,373900.0
2008-11-11 14:10:00,25.77,25.88,25.67,25.78,230300.0,8.7709,8.8084,8.7369,8.7743,230300.0
2008-11-11 14:15:00,25.78,26.12,25.7,26.12,385000.0,8.7743,8.8901,8.7471,8.8901,385000.0
2008-11-11 14:20:00,26.13,26.31,25.96,26.04,404400.0,8.8935,8.9547,8.8356,8.8628,404400.0
2008-11-11 14:25:00,26.03,26.55,26.03,26.52,465000.0,8.8594,9.0364,8.8594,9.0262,465000.0
2008-11-11 14:30:00,26.52,26.6,26.21,26.44,779800.0,9.0262,9.0534,8.9207,8.999,779800.0
2008-11-11 14:35:00,26.44,26.52,25.99,26.01,586200.0,8.999,9.0262,8.8458,8.8526,586200.0
2008-11-11 14:40:00,26.01,26.17,25.97,25.99,339300.0,8.8526,8.9071,8.839,8.8458,339300.0
2008-11-11 14:45:00,25.99,26.17,25.93,25.99,275100.0,8.8458,8.9071,8.8254,8.8458,275100.0
2008-11-11 14:50:00,25.98,26.05,25.81,26.0,369200.0,8.8424,8.8662,8.7846,8.8492,369200.0
2008-11-11 14:55:00,26.01,26.25,25.96,25.99,312000.0,8.8526,8.9343,8.8356,8.8458,312000.0
2008-11-11 15:00:00,26.0,26.07,25.86,25.89,325800.0,8.8492,8.873,8.8016,8.8118,325800.0
2008-11-11 15:05:00,25.9,26.01,25.67,25.68,372200.0,8.8152,8.8526,8.7369,8.7403,372200.0
2008-11-11 15:10:00,25.67,25.85,25.57,25.65,404300.0,8.7369,8.7982,8.7029,8.7301,404300.0
2008-11-11 15:15:00,25.65,25.79,25.52,25.74,402200.0,8.7301,8.7777,8.6859,8.7607,402200.0
2008-11-11 15:20:00,25.75,25.86,25.63,25.66,325700.0,8.7641,8.8016,8.7233,8.7335,325700.0
2008-11-11 15:25:00,25.69,25.75,25.55,25.71,271400.0,8.7437,8.7641,8.6961,8.7505,271400.0
2008-11-11 15:30:00,25.71,25.71,25.39,25.39,404100.0,8.7505,8.7505,8.6416,8.6416,404100.0
2008-11-11 15:35:00,25.38,25.39,25.1,25.13,604800.0,8.6382,8.6416,8.5429,8.5531,604800.0
2008-11-11 15:40:00,25.13,25.46,25.11,25.36,404000.0,8.5531,8.6654,8.5463,8.6314,404000.0
2008-11-11 15:45:00,25.34,25.74,25.3,25.73,441100.0,8.6246,8.7607,8.611,8.7573,441100.0
2008-11-11 15:50:00,25.74,25.76,25.56,25.71,563000.0,8.7607,8.7675,8.6995,8.7505,563000.0
2008-11-11 15:55:00,25.71,25.88,25.65,25.76,867500.0,8.7505,8.8084,8.7301,8.7675,867500.0
2008-11-12 09:30:00,24.0,24.01,23.23,23.58,940000.0,8.1685,8.1719,7.9064,8.0256,940000.0
2008-11-12 09:35:00,23.58,23.67,23.23,23.65,922500.0,8.0256,8.0562,7.9064,8.0494,922500.0
2008-11-12 09:40:00,23.64,23.75,23.47,23.64,538500.0,8.046,8.0834,7.9881,8.046,538500.0
2008-11-12 09:45:00,23.64,23.7,23.16,23.31,1335500.0,8.046,8.0664,7.8826,7.9337,1335500.0
2008-11-12 09:50:00,23.3,23.54,23.28,23.49,678800.0,7.9303,8.0119,7.9235,7.9949,678800.0
2008-11-12 09:55:00,23.49,23.52,23.4,23.42,598300.0,7.9949,8.0051,7.9643,7.9711,598300.0
2008-11-12 10:00:00,23.41,23.46,23.27,23.36,542400.0,7.9677,7.9847,7.9201,7.9507,542400.0
2008-11-12 10:05:00,23.36,23.37,23.07,23.08,459900.0,7.9507,7.9541,7.852,7.8554,459900.0
2008-11-12 10:10:00,23.08,23.32,23.07,23.23,473500.0,7.8554,7.9371,7.852,7.9064,473500.0
2008-11-12 10:15:00,23.22,23.3,22.97,23.12,651900.0,7.903,7.9303,7.8179,7.869,651900.0
2008-11-12 10:20:00,23.12,23.18,22.95,23.18,390600.0,7.869,7.8894,7.8111,7.8894,390600.0
2008-11-12 10:25:00,23.17,23.24,22.84,22.89,324700.0,7.886,7.9098,7.7737,7.7907,324700.0
2008-11-12 10:30:00,22.89,22.97,22.81,22.86,453700.0,7.7907,7.8179,7.7635,7.7805,453700.0
2008-11-12 10:35:00,22.87,22.9,22.71,22.79,349200.0,7.7839,7.7941,7.7295,7.7567,349200.0
2008-11-12 10:40:00,22.77,22.88,22.75,22.81,411100.0,7.7499,7.7873,7.7431,7.7635,411100.0
2008-11-12 10:45:00,22.82,23.0,22.76,22.95,399500.0,7.7669,7.8282,7.7465,7.8111,399500.0
2008-11-12 10:50:00,22.94,23.02,22.85,22.85,327500.0,7.8077,7.835,7.7771,7.7771,327500.0
2008-11-12 10:55:00,22.85,22.97,22.81,22.91,244100.0,7.7771,7.8179,7.7635,7.7975,244100.0
2008-11-12 11:00:00,22.91,22.92,22.76,22.81,246800.0,7.7975,7.8009,7.7465,7.7635,246800.0
2008-11-12 11:05:00,22.8,22.8,22.53,22.56,389600.0,7.7601,7.7601,7.6682,7.6784,389600.0
2008-11-12 11:10:00,22.56,22.61,22.42,22.51,479300.0,7.6784,7.6954,7.6308,7.6614,479300.0
2008-11-12 11:15:00,22.51,22.78,22.47,22.76,377000.0,7.6614,7.7533,7.6478,7.7465,377000.0
2008-11-12 11:20:00,22.75,22.84,22.59,22.75,278900.0,7.7431,7.7737,7.6886,7.7431,278900.0
2008-11-12 11:25:00,22.74,22.84,22.69,22.83,265700.0,7.7397,7.7737,7.7226,7.7703,265700.0
2008-11-12 11:30:00,22.83,22.87,22.6,22.66,307800.0,7.7703,7.7839,7.692,7.7124,307800.0
2008-11-12 11:35:00,22.66,22.68,22.54,22.58,184000.0,7.7124,7.7192,7.6716,7.6852,184000.0
2008-11-12 11:40:00,22.58,22.66,22.51,22.57,152400.0,7.6852,7.7124,7.6614,7.6818,152400.0
2008-11-12 11:45:00,22.57,22.58,22.44,22.5,241600.0,7.6818,7.6852,7.6376,7.658,241600.0
2008-11-12 11:50:00,22.5,22.55,22.44,22.55,185500.0,7.658,7.675,7.6376,7.675,185500.0
2008-11-12 11:55:00,22.54,22.83,22.54,22.76,273300.0,7.6716,7.7703,7.6716,7.7465,273300.0
2008-11-12 12:00:00,22.75,22.79,22.62,22.73,195000.0,7.7431,7.7567,7.6988,7.7363,195000.0
2008-11-12 12:05:00,22.72,22.74,22.58,22.59,197200.0,7.7329,7.7397,7.6852,7.6886,197200.0
2008-11-12 12:10:00,22.6,22.64,22.52,22.54,164200.0,7.692,7.7056,7.6648,7.6716,164200.0
2008-11-12 12:15:00,22.55,22.56,22.41,22.44,222600.0,7.675,7.6784,7.6273,7.6376,222600.0
2008-11-12 12:20:00,22.44,22.55,22.4,22.53,226000.0,7.6376,7.675,7.6239,7.6682,226000.0
2008-11-12 12:25:00,22.53,22.69,22.53,22.64,187800.0,7.6682,7.7226,7.6682,7.7056,187800.0
2008-11-12 12:30:00,22.64,22.76,22.57,22.58,177500.0,7.7056,7.7465,7.6818,7.6852,177500.0
2008-11-12 12:35:00,22.59,22.75,22.55,22.71,184000.0,7.6886,7.7431,7.675,7.7295,184000.0
2008-11-12 12:40:00,22.7,22.75,22.55,22.56,192400.0,7.7261,7.7431,7.675,7.6784,192400.0
2008-11-12 12:45:00,22.56,22.62,22.48,22.5,166800.0,7.6784,7.6988,7.6512,7.658,166800.0
2008-11-12 12:50:00,22.5,22.5,22.28,22.3,385600.0,7.658,7.658,7.5831,7.5899,385600.0
2008-11-12 12:55:00,22.29,22.6,22.28,22.59,266400.0,7.5865,7.692,7.5831,7.6886,266400.0
2008-11-12 13:00:00,22.59,22.62,22.47,22.49,208100.0,7.6886,7.6988,7.6478,7.6546,208100.0
2008-11-12 13:05:00,22.48,22.5,22.33,22.36,232900.0,7.6512,7.658,7.6001,7.6103,232900.0
2008-11-12 13:10:00,22.36,22.43,22.25,22.25,180200.0,7.6103,7.6342,7.5729,7.5729,180200.0
2008-11-12 13:15:00,22.25,22.33,22.25,22.32,203700.0,7.5729,7.6001,7.5729,7.5967,203700.0
2008-11-12 13:20:00,22.32,22.4,22.13,22.21,300000.0,7.5967,7.6239,7.532,7.5593,300000.0
2008-11-12 13:25:00,22.21,22.25,22.13,22.2,218000.0,7.5593,7.5729,7.532,7.5559,218000.0
2008-11-12 13:30:00,22.2,22.21,22.0,22.02,240800.0,7.5559,7.5593,7.4878,7.4946,240800.0
2008-11-12 13:35:00,22.02,22.09,22.01,22.07,210500.0,7.4946,7.5184,7.4912,7.5116,210500.0
2008-11-12 13:40:00,22.07,22.3,22.06,22.3,212400.0,7.5116,7.5899,7.5082,7.5899,212400.0
2008-11-12 13:45:00,22.3,22.34,22.18,22.19,241900.0,7.5899,7.6035,7.5491,7.5525,241900.0
2008-11-12 13:50:00,22.2,22.21,22.0,22.01,283500.0,7.5559,7.5593,7.4878,7.4912,283500.0
2008-11-12 13:55:00,22.01,22.01,21.82,21.91,488600.0,7.4912,7.4912,7.4265,7.4572,488600.0
2008-11-12 14:00:00,21.9,21.95,21.76,21.79,236400.0,7.4538,7.4708,7.4061,7.4163,236400.0
2008-11-12 14:05:00,21.8,21.82,21.63,21.76,251500.0,7.4197,7.4265,7.3619,7.4061,251500.0
2008-11-12 14:10:00,21.76,21.81,21.66,21.67,126100.0,7.4061,7.4231,7.3721,7.3755,126100.0
2008-11-12 14:15:00,21.68,21.8,21.65,21.73,271700.0,7.3789,7.4197,7.3687,7.3959,271700.0
2008-11-12 14:20:00,21.74,21.85,21.74,21.78,251700.0,7.3993,7.4367,7.3993,7.4129,251700.0
2008-11-12 14:25:00,21.78,21.84,21.76,21.76,238400.0,7.4129,7.4333,7.4061,7.4061,238400.0
2008-11-12 14:30:00,21.75,21.93,21.73,21.89,340600.0,7.4027,7.464,7.3959,7.4504,340600.0
2008-11-12 14:35:00,21.9,21.95,21.73,21.76,278700.0,7.4538,7.4708,7.3959,7.4061,278700.0
2008-11-12 14:40:00,21.74,21.84,21.56,21.83,346600.0,7.3993,7.4333,7.338,7.4299,346600.0
2008-11-12 14:45:00,21.84,21.94,21.75,21.75,242200.0,7.4333,7.4674,7.4027,7.4027,242200.0
2008-11-12 14:50:00,21.75,21.78,21.6,21.74,304400.0,7.4027,7.4129,7.3517,7.3993,304400.0
2008-11-12 14:55:00,21.74,21.78,21.57,21.58,301900.0,7.3993,7.4129,7.3414,7.3449,301900.0
2008-11-12 15:00:00,21.58,21.62,21.5,21.56,295500.0,7.3449,7.3585,7.3176,7.338,295500.0
2008-11-12 15:05:00,21.56,21.57,21.46,21.48,318200.0,7.338,7.3414,7.304,7.3108,318200.0
2008-11-12 15:10:00,21.48,21.6,21.45,21.51,197700.0,7.3108,7.3517,7.3006,7.321,197700.0
2008-11-12 15:15:00,21.5,21.62,21.37,21.61,290600.0,7.3176,7.3585,7.2734,7.3551,290600.0
2008-11-12 15:20:00,21.61,21.68,21.41,21.41,274800.0,7.3551,7.3789,7.287,7.287,274800.0
2008-11-12 15:25:00,21.41,21.5,21.38,21.39,238700.0,7.287,7.3176,7.2768,7.2802,238700.0
2008-11-12 15:30:00,21.4,21.68,21.38,21.58,393600.0,7.2836,7.3789,7.2768,7.3449,393600.0
2008-11-12 15:35:00,21.57,21.66,21.52,21.57,275100.0,7.3414,7.3721,7.3244,7.3414,275100.0
2008-11-12 15:40:00,21.57,21.86,21.45,21.86,470100.0,7.3414,7.4402,7.3006,7.4402,470100.0
2008-11-12 15:45:00,21.86,22.07,21.74,21.81,985400.0,7.4402,7.5116,7.3993,7.4231,985400.0
2008-11-12 15:50:00,21.81,21.87,21.72,21.79,1130200.0,7.4231,7.4436,7.3925,7.4163,1130200.0
2008-11-12 15:55:00,21.8,21.95,21.73,21.92,1431000.0,7.4197,7.4708,7.3959,7.4606,1431000.0
2008-11-13 09:30:00,22.16,22.79,21.85,22.54,917700.0,7.5423,7.7567,7.4367,7.6716,917700.0
2008-11-13 09:35:00,22.57,22.58,22.15,22.16,484800.0,7.6818,7.6852,7.5389,7.5423,484800.0
2008-11-13 09:40:00,22.16,22.17,21.82,21.84,687800.0,7.5423,7.5457,7.4265,7.4333,687800.0
2008-11-13 09:45:00,21.84,21.85,21.51,21.53,762000.0,7.4333,7.4367,7.321,7.3278,762000.0
2008-11-13 09:50:00,21.54,21.71,21.39,21.65,572200.0,7.3312,7.3891,7.2802,7.3687,572200.0
2008-11-13 09:55:00,21.65,21.75,21.42,21.49,336000.0,7.3687,7.4027,7.2904,7.3142,336000.0
2008-11-13 10:00:00,21.49,21.93,21.44,21.91,303100.0,7.3142,7.464,7.2972,7.4572,303100.0
2008-11-13 10:05:00,21.9,22.05,21.87,21.94,483300.0,7.4538,7.5048,7.4436,7.4674,483300.0
2008-11-13 10:10:00,21.94,22.29,21.93,22.15,512900.0,7.4674,7.5865,7.464,7.5389,512900.0
2008-11-13 10:15:00,22.15,22.62,22.13,22.39,766900.0,7.5389,7.6988,7.532,7.6205,766900.0
2008-11-13 10:20:00,22.39,22.84,22.36,22.54,630600.0,7.6205,7.7737,7.6103,7.6716,630600.0
2008-11-13 10:25:00,22.56,22.71,22.4,22.44,421300.0,7.6784,7.7295,7.6239,7.6376,421300.0
2008-11-13 10:30:00,22.45,22.57,22.26,22.29,378800.0,7.641,7.6818,7.5763,7.5865,378800.0
2008-11-13 10:35:00,22.28,22.33,21.95,22.21,413600.0,7.5831,7.6001,7.4708,7.5593,413600.0
2008-11-13 10:40:00,22.21,22.3,22.01,22.05,261100.0,7.5593,7.5899,7.4912,7.5048,261100.0
2008-11-13 10:45:00,22.05,22.09,21.79,21.95,287100.0,7.5048,7.5184,7.4163,7.4708,287100.0
2008-11-13 10:50:00,21.95,22.08,21.9,22.0,305700.0,7.4708,7.515,7.4538,7.4878,305700.0
2008-11-13 10:55:00,22.0,22.04,21.83,21.86,406000.0,7.4878,7.5014,7.4299,7.4402,406000.0
2008-11-13 11:00:00,21.88,21.96,21.72,21.84,403600.0,7.447,7.4742,7.3925,7.4333,403600.0
2008-11-13 11:05:00,21.83,21.83,21.39,21.48,361300.0,7.4299,7.4299,7.2802,7.3108,361300.0
2008-11-13 11:10:00,21.49,21.8,21.44,21.74,255700.0,7.3142,7.4197,7.2972,7.3993,255700.0
2008-11-13 11:15:00,21.75,21.75,21.58,21.62,212800.0,7.4027,7.4027,7.3449,7.3585,212800.0
2008-11-13 11:20:00,21.63,21.65,21.44,21.63,359700.0,7.3619,7.3687,7.2972,7.3619,359700.0
2008-11-13 11:25:00,21.63,21.71,21.6,21.71,225200.0,7.3619,7.3891,7.3517,7.3891,225200.0
2008-11-13 11:30:00,21.71,21.73,21.63,21.64,238500.0,7.3891,7.3959,7.3619,7.3653,238500.0
2008-11-13 11:35:00,21.65,21.69,21.33,21.36,391300.0,7.3687,7.3823,7.2598,7.27,391300.0
2008-11-13 11:40:00,21.37,21.49,21.35,21.36,291700.0,7.2734,7.3142,7.2666,7.27,291700.0
2008-11-13 11:45:00,21.37,21.52,21.34,21.41,203400.0,7.2734,7.3244,7.2632,7.287,203400.0
2008-11-13 11:50:00,21.41,21.52,21.29,21.31,285900.0,7.287,7.3244,7.2462,7.253,285900.0
2008-11-13 11:55:00,21.31,21.41,21.25,21.31,271200.0,7.253,7.287,7.2325,7.253,271200.0
2008-11-13 12:00:00,21.32,21.42,21.31,21.4,192700.0,7.2564,7.2904,7.253,7.2836,192700.0
2008-11-13 12:05:00,21.39,21.41,21.29,21.33,161200.0,7.2802,7.287,7.2462,7.2598,161200.0
2008-11-13 12:10:00,21.33,21.35,21.06,21.06,246000.0,7.2598,7.2666,7.1679,7.1679,246000.0
2008-11-13 12:15:00,21.06,21.07,20.91,20.98,361500.0,7.1679,7.1713,7.1168,7.1406,361500.0
2008-11-13 12:20:00,20.98,21.04,20.81,21.02,309200.0,7.1406,7.1611,7.0828,7.1543,309200.0
2008-11-13 12:25:00,21.02,21.05,20.88,20.95,204700.0,7.1543,7.1645,7.1066,7.1304,204700.0
2008-11-13 12:30:00,20.95,21.03,20.85,20.91,174700.0,7.1304,7.1577,7.0964,7.1168,174700.0
2008-11-13 12:35:00,20.91,21.12,20.91,21.09,221000.0,7.1168,7.1883,7.1168,7.1781,221000.0
2008-11-13 12:40:00,21.1,21.12,20.95,20.97,141100.0,7.1815,7.1883,7.1304,7.1372,141100.0
2008-11-13 12:45:00,20.97,21.04,20.71,20.71,177400.0,7.1372,7.1611,7.0487,7.0487,177400.0
2008-11-13 12:50:00,20.71,20.71,20.4,20.55,528000.0,7.0487,7.0487,6.9432,6.9943,528000.0
2008-11-13 12:55:00,20.55,20.58,20.19,20.19,408400.0,6.9943,7.0045,6.8718,6.8718,408400.0
2008-11-13 13:00:00,20.19,20.37,20.15,20.28,494300.0,6.8718,6.933,6.8581,6.9024,494300.0
2008-11-13 13:05:00,20.28,20.49,20.12,20.49,403500.0,6.9024,6.9739,6.8479,6.9739,403500.0
2008-11-13 13:10:00,20.48,20.61,20.41,20.52,416000.0,6.9705,7.0147,6.9466,6.9841,416000.0
2008-11-13 13:15:00,20.52,20.82,20.51,20.69,371800.0,6.9841,7.0862,6.9807,7.0419,371800.0
2008-11-13 13:20:00,20.69,20.72,20.34,20.36,455000.0,7.0419,7.0521,6.9228,6.9296,455000.0
2008-11-13 13:25:00,20.36,20.71,20.36,20.71,344400.0,6.9296,7.0487,6.9296,7.0487,344400.0
2008-11-13 13:30:00,20.71,20.85,20.59,20.68,511000.0,7.0487,7.0964,7.0079,7.0385,511000.0
2008-11-13 13:35:00,20.68,21.19,20.65,21.15,416300.0,7.0385,7.2121,7.0283,7.1985,416300.0
2008-11-13 13:40:00,21.16,21.3,20.94,21.3,500700.0,7.2019,7.2496,7.127,7.2496,500700.0
2008-11-13 13:45:00,21.3,21.48,21.07,21.11,658700.0,7.2496,7.3108,7.1713,7.1849,658700.0
2008-11-13 13:50:00,21.11,21.62,21.07,21.56,635200.0,7.1849,7.3585,7.1713,7.338,635200.0
2008-11-13 13:55:00,21.55,21.61,21.1,21.14,665700.0,7.3346,7.3551,7.1815,7.1951,665700.0
2008-11-13 14:00:00,21.15,21.41,21.12,21.21,553700.0,7.1985,7.287,7.1883,7.2189,553700.0
2008-11-13 14:05:00,21.2,21.49,21.1,21.43,631000.0,7.2155,7.3142,7.1815,7.2938,631000.0
2008-11-13 14:10:00,21.43,21.65,21.43,21.52,812500.0,7.2938,7.3687,7.2938,7.3244,812500.0
2008-11-13 14:15:00,21.52,21.72,21.31,21.31,512600.0,7.3244,7.3925,7.253,7.253,512600.0
2008-11-13 14:20:00,21.33,21.73,21.27,21.69,536000.0,7.2598,7.3959,7.2393,7.3823,536000.0
2008-11-13 14:25:00,21.69,22.2,21.53,22.17,707200.0,7.3823,7.5559,7.3278,7.5457,707200.0
2008-11-13 14:30:00,22.16,22.18,21.71,21.71,744500.0,7.5423,7.5491,7.3891,7.3891,744500.0
2008-11-13 14:35:00,21.71,22.26,21.71,22.22,778000.0,7.3891,7.5763,7.3891,7.5627,778000.0
2008-11-13 14:40:00,22.22,22.26,21.98,22.03,681400.0,7.5627,7.5763,7.481,7.498,681400.0
2008-11-13 14:45:00,22.03,22.36,22.01,22.22,990100.0,7.498,7.6103,7.4912,7.5627,990100.0
2008-11-13 14:50:00,22.21,22.34,21.94,21.99,786400.0,7.5593,7.6035,7.4674,7.4844,786400.0
2008-11-13 14:55:00,21.99,22.11,21.93,22.0,587900.0,7.4844,7.5252,7.464,7.4878,587900.0
2008-11-13 15:00:00,22.0,22.16,21.81,21.84,436500.0,7.4878,7.5423,7.4231,7.4333,436500.0
2008-11-13 15:05:00,21.84,21.97,21.47,21.55,731300.0,7.4333,7.4776,7.3074,7.3346,731300.0
2008-11-13 15:10:00,21.55,22.03,21.53,21.89,647700.0,7.3346,7.498,7.3278,7.4504,647700.0
2008-11-13 15:15:00,21.88,22.24,21.83,22.15,635400.0,7.447,7.5695,7.4299,7.5389,635400.0
2008-11-13 15:20:00,22.16,22.77,22.1,22.77,566700.0,7.5423,7.7499,7.5218,7.7499,566700.0
2008-11-13 15:25:00,22.77,23.12,22.71,23.11,813000.0,7.7499,7.869,7.7295,7.8656,813000.0
2008-11-13 15:30:00,23.12,23.2,22.89,23.08,779100.0,7.869,7.8962,7.7907,7.8554,779100.0
2008-11-13 15:35:00,23.07,23.5,23.06,23.49,923200.0,7.852,7.9983,7.8486,7.9949,923200.0
2008-11-13 15:40:00,23.5,23.65,23.4,23.54,1098000.0,7.9983,8.0494,7.9643,8.0119,1098000.0
2008-11-13 15:45:00,23.54,23.76,23.49,23.52,1287500.0,8.0119,8.0868,7.9949,8.0051,1287500.0
2008-11-13 15:50:00,23.54,23.85,23.52,23.82,1052400.0,8.0119,8.1175,8.0051,8.1072,1052400.0
2008-11-13 15:55:00,23.83,24.03,23.78,23.96,1542200.0,8.1107,8.1787,8.0936,8.1549,1542200.0
2008-11-14 09:30:00,22.38,22.58,22.25,22.52,493400.0,7.6171,7.6852,7.5729,7.6648,493400.0
2008-11-14 09:35:00,22.51,22.66,22.01,22.46,726900.0,7.6614,7.7124,7.4912,7.6444,726900.0
2008-11-14 09:40:00,22.46,22.69,22.28,22.68,583400.0,7.6444,7.7226,7.5831,7.7192,583400.0
2008-11-14 09:45:00,22.67,22.68,22.36,22.48,492700.0,7.7158,7.7192,7.6103,7.6512,492700.0
2008-11-14 09:50:00,22.47,22.89,22.46,22.89,519500.0,7.6478,7.7907,7.6444,7.7907,519500.0
2008-11-14 09:55:00,22.9,23.05,22.77,22.9,509800.0,7.7941,7.8452,7.7499,7.7941,509800.0
2008-11-14 10:00:00,22.88,23.1,22.76,22.76,608500.0,7.7873,7.8622,7.7465,7.7465,608500.0
2008-11-14 10:05:00,22.77,22.86,22.52,22.55,429500.0,7.7499,7.7805,7.6648,7.675,429500.0
2008-11-14 10:10:00,22.55,22.67,22.47,22.5,398600.0,7.675,7.7158,7.6478,7.658,398600.0
2008-11-14 10:15:00,22.5,22.65,22.4,22.41,332900.0,7.658,7.709,7.6239,7.6273,332900.0
2008-11-14 10:20:00,22.42,22.64,22.3,22.36,474200.0,7.6308,7.7056,7.5899,7.6103,474200.0
2008-11-14 10:25:00,22.36,22.5,22.31,22.36,232200.0,7.6103,7.658,7.5933,7.6103,232200.0
2008-11-14 10:30:00,22.38,22.38,22.14,22.23,367600.0,7.6171,7.6171,7.5355,7.5661,367600.0
2008-11-14 10:35:00,22.22,22.3,21.82,21.84,779300.0,7.5627,7.5899,7.4265,7.4333,779300.0
2008-11-14 10:40:00,21.84,22.0,21.77,21.96,535900.0,7.4333,7.4878,7.4095,7.4742,535900.0
2008-11-14 10:45:00,21.96,22.12,21.78,22.08,501400.0,7.4742,7.5286,7.4129,7.515,501400.0
2008-11-14 10:50:00,22.08,22.17,21.84,22.03,443100.0,7.515,7.5457,7.4333,7.498,443100.0
2008-11-14 10:55:00,22.05,22.05,21.85,21.87,193000.0,7.5048,7.5048,7.4367,7.4436,193000.0
2008-11-14 11:00:00,21.87,21.92,21.53,21.59,421500.0,7.4436,7.4606,7.3278,7.3483,421500.0
2008-11-14 11:05:00,21.59,21.82,21.43,21.7,398700.0,7.3483,7.4265,7.2938,7.3857,398700.0
2008-11-14 11:10:00,21.71,21.88,21.5,21.84,260500.0,7.3891,7.447,7.3176,7.4333,260500.0
2008-11-14 11:15:00,21.84,21.98,21.8,21.95,205400.0,7.4333,7.481,7.4197,7.4708,205400.0
2008-11-14 11:20:00,21.95,21.97,21.8,21.88,245800.0,7.4708,7.4776,7.4197,7.447,245800.0
2008-11-14 11:25:00,21.89,22.1,21.77,21.77,254800.0,7.4504,7.5218,7.4095,7.4095,254800.0
2008-11-14 11:30:00,21.77,21.86,21.62,21.68,269200.0,7.4095,7.4402,7.3585,7.3789,269200.0
2008-11-14 11:35:00,21.67,21.78,21.57,21.69,240200.0,7.3755,7.4129,7.3414,7.3823,240200.0
2008-11-14 11:40:00,21.68,21.82,21.63,21.79,234400.0,7.3789,7.4265,7.3619,7.4163,234400.0
2008-11-14 11:45:00,21.8,21.84,21.66,21.81,290600.0,7.4197,7.4333,7.3721,7.4231,290600.0
2008-11-14 11:50:00,21.81,21.86,21.74,21.78,351200.0,7.4231,7.4402,7.3993,7.4129,351200.0
2008-11-14 11:55:00,21.78,21.85,21.62,21.68,251100.0,7.4129,7.4367,7.3585,7.3789,251100.0
2008-11-14 12:00:00,21.69,21.69,21.51,21.51,225100.0,7.3823,7.3823,7.321,7.321,225100.0
2008-11-14 12:05:00,21.51,21.56,21.36,21.55,288200.0,7.321,7.338,7.27,7.3346,288200.0
2008-11-14 12:10:00,21.54,21.63,21.43,21.63,149700.0,7.3312,7.3619,7.2938,7.3619,149700.0
2008-11-14 12:15:00,21.63,21.65,21.38,21.45,198000.0,7.3619,7.3687,7.2768,7.3006,198000.0
2008-11-14 12:20:00,21.44,21.9,21.42,21.64,185300.0,7.2972,7.4538,7.2904,7.3653,185300.0
2008-11-14 12:25:00,21.63,21.83,21.63,21.7,228600.0,7.3619,7.4299,7.3619,7.3857,228600.0
2008-11-14 12:30:00,21.71,21.79,21.58,21.6,217700.0,7.3891,7.4163,7.3449,7.3517,217700.0
2008-11-14 12:35:00,21.6,21.95,21.6,21.95,228800.0,7.3517,7.4708,7.3517,7.4708,228800.0
2008-11-14 12:40:00,21.94,21.99,21.89,21.93,248200.0,7.4674,7.4844,7.4504,7.464,248200.0
2008-11-14 12:45:00,21.93,22.03,21.77,21.78,386400.0,7.464,7.498,7.4095,7.4129,386400.0
2008-11-14 12:50:00,21.78,21.86,21.69,21.69,246900.0,7.4129,7.4402,7.3823,7.3823,246900.0
2008-11-14 12:55:00,21.7,21.98,21.69,21.86,198200.0,7.3857,7.481,7.3823,7.4402,198200.0
2008-11-14 13:00:00,21.86,21.86,21.73,21.77,160500.0,7.4402,7.4402,7.3959,7.4095,160500.0
2008-11-14 13:05:00,21.77,21.83,21.69,21.77,141500.0,7.4095,7.4299,7.3823,7.4095,141500.0
2008-11-14 13:10:00,21.77,21.78,21.55,21.59,166000.0,7.4095,7.4129,7.3346,7.3483,166000.0
2008-11-14 13:15:00,21.58,21.68,21.53,21.64,183700.0,7.3449,7.3789,7.3278,7.3653,183700.0
2008-11-14 13:20:00,21.63,21.75,21.57,21.75,138700.0,7.3619,7.4027,7.3414,7.4027,138700.0
2008-11-14 13:25:00,21.75,21.97,21.75,21.97,194100.0,7.4027,7.4776,7.4027,7.4776,194100.0
2008-11-14 13:30:00,21.97,22.08,21.9,21.94,403600.0,7.4776,7.515,7.4538,7.4674,403600.0
2008-11-14 13:35:00,21.93,22.07,21.83,21.95,203300.0,7.464,7.5116,7.4299,7.4708,203300.0
2008-11-14 13:40:00,21.95,22.1,21.87,21.89,275100.0,7.4708,7.5218,7.4436,7.4504,275100.0
2008-11-14 13:45:00,21.89,21.9,21.72,21.9,234300.0,7.4504,7.4538,7.3925,7.4538,234300.0
2008-11-14 13:50:00,21.89,22.05,21.87,21.96,255800.0,7.4504,7.5048,7.4436,7.4742,255800.0
2008-11-14 13:55:00,21.96,22.09,21.85,21.86,414000.0,7.4742,7.5184,7.4367,7.4402,414000.0
2008-11-14 14:00:00,21.85,22.03,21.79,21.98,348100.0,7.4367,7.498,7.4163,7.481,348100.0
2008-11-14 14:05:00,21.97,22.15,21.94,21.99,445600.0,7.4776,7.5389,7.4674,7.4844,445600.0
2008-11-14 14:10:00,21.99,22.06,21.9,21.99,350500.0,7.4844,7.5082,7.4538,7.4844,350500.0
2008-11-14 14:15:00,22.0,22.35,21.97,22.32,463500.0,7.4878,7.6069,7.4776,7.5967,463500.0
2008-11-14 14:20:00,22.33,22.34,22.03,22.15,453000.0,7.6001,7.6035,7.498,7.5389,453000.0
2008-11-14 14:25:00,22.15,22.3,21.95,22.0,412600.0,7.5389,7.5899,7.4708,7.4878,412600.0
2008-11-14 14:30:00,22.0,22.07,21.85,21.98,347500.0,7.4878,7.5116,7.4367,7.481,347500.0
2008-11-14 14:35:00,21.98,22.25,21.93,22.13,353300.0,7.481,7.5729,7.464,7.532,353300.0
2008-11-14 14:40:00,22.13,22.35,22.13,22.27,523700.0,7.532,7.6069,7.532,7.5797,523700.0
2008-11-14 14:45:00,22.27,22.37,22.03,22.11,452100.0,7.5797,7.6137,7.498,7.5252,452100.0
2008-11-14 14:50:00,22.1,22.28,22.05,22.27,514400.0,7.5218,7.5831,7.5048,7.5797,514400.0
2008-11-14 14:55:00,22.28,22.48,22.18,22.46,584900.0,7.5831,7.6512,7.5491,7.6444,584900.0
2008-11-14 15:00:00,22.46,22.56,22.2,22.28,705300.0,7.6444,7.6784,7.5559,7.5831,705300.0
2008-11-14 15:05:00,22.3,22.5,22.14,22.41,510800.0,7.5899,7.658,7.5355,7.6273,510800.0
2008-11-14 15:10:00,22.41,22.49,22.26,22.42,473100.0,7.6273,7.6546,7.5763,7.6308,473100.0
2008-11-14 15:15:00,22.42,22.55,22.14,22.16,614600.0,7.6308,7.675,7.5355,7.5423,614600.0
2008-11-14 15:20:00,22.15,22.53,22.04,22.44,497300.0,7.5389,7.6682,7.5014,7.6376,497300.0
2008-11-14 15:25:00,22.44,22.58,22.25,22.37,505000.0,7.6376,7.6852,7.5729,7.6137,505000.0
2008-11-14 15:30:00,22.36,22.41,21.72,21.82,600500.0,7.6103,7.6273,7.3925,7.4265,600500.0
2008-11-14 15:35:00,21.82,22.05,21.66,21.9,416300.0,7.4265,7.5048,7.3721,7.4538,416300.0
2008-11-14 15:40:00,21.9,21.9,21.64,21.86,577400.0,7.4538,7.4538,7.3653,7.4402,577400.0
2008-11-14 15:45:00,21.86,21.93,21.68,21.78,532900.0,7.4402,7.464,7.3789,7.4129,532900.0
2008-11-14 15:50:00,21.78,22.0,21.7,21.7,568800.0,7.4129,7.4878,7.3857,7.3857,568800.0
2008-11-14 15:55:00,21.7,21.74,21.37,21.47,1048900.0,7.3857,7.3993,7.2734,7.3074,1048900.0
2008-11-17 09:30:00,21.2,21.23,20.77,20.79,369900.0,7.2155,7.2257,7.0692,7.076,369900.0
2008-11-17 09:35:00,20.79,21.42,20.78,21.3,510600.0,7.076,7.2904,7.0726,7.2496,510600.0
2008-11-17 09:40:00,21.3,21.3,21.06,21.25,378700.0,7.2496,7.2496,7.1679,7.2325,378700.0
2008-11-17 09:45:00,21.25,21.34,21.17,21.33,523100.0,7.2325,7.2632,7.2053,7.2598,523100.0
2008-11-17 09:50:00,21.33,21.48,21.2,21.34,680200.0,7.2598,7.3108,7.2155,7.2632,680200.0
2008-11-17 09:55:00,21.34,21.68,21.33,21.63,412500.0,7.2632,7.3789,7.2598,7.3619,412500.0
2008-11-17 10:00:00,21.62,21.63,21.36,21.48,408300.0,7.3585,7.3619,7.27,7.3108,408300.0
2008-11-17 10:05:00,21.48,21.76,21.4,21.63,599300.0,7.3108,7.4061,7.2836,7.3619,599300.0
2008-11-17 10:10:00,21.65,21.67,21.23,21.26,432400.0,7.3687,7.3755,7.2257,7.2359,432400.0
2008-11-17 10:15:00,21.26,21.28,20.93,20.94,351300.0,7.2359,7.2427,7.1236,7.127,351300.0
2008-11-17 10:20:00,20.94,21.05,20.86,20.92,478300.0,7.127,7.1645,7.0998,7.1202,478300.0
2008-11-17 10:25:00,20.93,21.04,20.84,20.87,257400.0,7.1236,7.1611,7.093,7.1032,257400.0
2008-11-17 10:30:00,20.87,21.08,20.78,21.06,294400.0,7.1032,7.1747,7.0726,7.1679,294400.0
2008-11-17 10:35:00,21.06,21.13,20.83,20.86,282600.0,7.1679,7.1917,7.0896,7.0998,282600.0
2008-11-17 10:40:00,20.87,21.05,20.79,20.99,166400.0,7.1032,7.1645,7.076,7.144,166400.0
2008-11-17 10:45:00,20.98,21.05,20.83,20.92,191400.0,7.1406,7.1645,7.0896,7.1202,191400.0
2008-11-17 10:50:00,20.91,21.0,20.81,20.81,207700.0,7.1168,7.1474,7.0828,7.0828,207700.0
2008-11-17 10:55:00,20.8,20.9,20.75,20.79,141600.0,7.0794,7.1134,7.0624,7.076,141600.0
2008-11-17 11:00:00,20.78,21.06,20.78,21.01,211100.0,7.0726,7.1679,7.0726,7.1509,211100.0
2008-11-17 11:05:00,21.02,21.21,21.01,21.15,226800.0,7.1543,7.2189,7.1509,7.1985,226800.0
2008-11-17 11:10:00,21.15,21.35,21.14,21.16,274600.0,7.1985,7.2666,7.1951,7.2019,274600.0
2008-11-17 11:15:00,21.16,21.18,21.02,21.07,151700.0,7.2019,7.2087,7.1543,7.1713,151700.0
2008-11-17 11:20:00,21.06,21.08,20.95,21.02,143000.0,7.1679,7.1747,7.1304,7.1543,143000.0
2008-11-17 11:25:00,21.02,21.08,20.9,20.96,198400.0,7.1543,7.1747,7.1134,7.1338,198400.0
2008-11-17 11:30:00,20.93,21.07,20.9,21.04,207700.0,7.1236,7.1713,7.1134,7.1611,207700.0
2008-11-17 11:35:00,21.03,21.11,20.83,21.06,202600.0,7.1577,7.1849,7.0896,7.1679,202600.0
2008-11-17 11:40:00,21.06,21.11,20.96,21.11,284900.0,7.1679,7.1849,7.1338,7.1849,284900.0
2008-11-17 11:45:00,21.1,21.33,21.04,21.32,224700.0,7.1815,7.2598,7.1611,7.2564,224700.0
2008-11-17 11:50:00,21.32,21.52,21.23,21.45,344900.0,7.2564,7.3244,7.2257,7.3006,344900.0
2008-11-17 11:55:00,21.44,21.57,21.32,21.52,346000.0,7.2972,7.3414,7.2564,7.3244,346000.0
2008-11-17 12:00:00,21.52,21.63,21.35,21.4,266100.0,7.3244,7.3619,7.2666,7.2836,266100.0
2008-11-17 12:05:00,21.41,21.6,21.33,21.56,294100.0,7.287,7.3517,7.2598,7.338,294100.0
2008-11-17 12:10:00,21.56,21.64,21.41,21.62,275200.0,7.338,7.3653,7.287,7.3585,275200.0
2008-11-17 12:15:00,21.63,21.72,21.56,21.71,239500.0,7.3619,7.3925,7.338,7.3891,239500.0
2008-11-17 12:20:00,21.71,21.85,21.63,21.77,241500.0,7.3891,7.4367,7.3619,7.4095,241500.0
2008-11-17 12:25:00,21.77,21.81,21.62,21.77,361400.0,7.4095,7.4231,7.3585,7.4095,361400.0
2008-11-17 12:30:00,21.78,21.87,21.71,21.79,270700.0,7.4129,7.4436,7.3891,7.4163,270700.0
2008-11-17 12:35:00,21.78,21.84,21.59,21.64,269500.0,7.4129,7.4333,7.3483,7.3653,269500.0
2008-11-17 12:40:00,21.64,21.86,21.59,21.85,298500.0,7.3653,7.4402,7.3483,7.4367,298500.0
2008-11-17 12:45:00,21.85,22.16,21.85,22.09,399000.0,7.4367,7.5423,7.4367,7.5184,399000.0
2008-11-17 12:50:00,22.1,22.19,22.04,22.05,325900.0,7.5218,7.5525,7.5014,7.5048,325900.0
2008-11-17 12:55:00,22.05,22.07,21.9,21.93,249500.0,7.5048,7.5116,7.4538,7.464,249500.0
2008-11-17 13:00:00,21.92,21.96,21.85,21.88,270100.0,7.4606,7.4742,7.4367,7.447,270100.0
2008-11-17 13:05:00,21.87,22.01,21.8,21.97,271100.0,7.4436,7.4912,7.4197,7.4776,271100.0
2008-11-17 13:10:00,21.98,22.1,21.87,22.07,269300.0,7.481,7.5218,7.4436,7.5116,269300.0
2008-11-17 13:15:00,22.07,22.08,21.8,21.88,221700.0,7.5116,7.515,7.4197,7.447,221700.0
2008-11-17 13:20:00,21.87,21.96,21.8,21.83,168400.0,7.4436,7.4742,7.4197,7.4299,168400.0
2008-11-17 13:25:00,21.81,21.99,21.81,21.95,222200.0,7.4231,7.4844,7.4231,7.4708,222200.0
2008-11-17 13:30:00,21.95,22.03,21.8,21.84,269700.0,7.4708,7.498,7.4197,7.4333,269700.0
2008-11-17 13:35:00,21.84,21.87,21.66,21.75,179600.0,7.4333,7.4436,7.3721,7.4027,179600.0
2008-11-17 13:40:00,21.75,21.8,21.61,21.62,188500.0,7.4027,7.4197,7.3551,7.3585,188500.0
2008-11-17 13:45:00,21.63,21.78,21.63,21.72,147100.0,7.3619,7.4129,7.3619,7.3925,147100.0
2008-11-17 13:50:00,21.72,21.95,21.69,21.84,261000.0,7.3925,7.4708,7.3823,7.4333,261000.0
2008-11-17 13:55:00,21.83,22.02,21.82,21.91,211900.0,7.4299,7.4946,7.4265,7.4572,211900.0
2008-11-17 14:00:00,21.91,21.95,21.69,21.71,148900.0,7.4572,7.4708,7.3823,7.3891,148900.0
2008-11-17 14:05:00,21.71,21.98,21.67,21.96,246400.0,7.3891,7.481,7.3755,7.4742,246400.0
2008-11-17 14:10:00,21.98,22.1,21.88,22.01,169300.0,7.481,7.5218,7.447,7.4912,169300.0
2008-11-17 14:15:00,22.01,22.06,21.79,21.94,258400.0,7.4912,7.5082,7.4163,7.4674,258400.0
2008-11-17 14:20:00,21.94,22.08,21.73,21.75,257100.0,7.4674,7.515,7.3959,7.4027,257100.0
2008-11-17 14:25:00,21.75,21.85,21.54,21.58,243500.0,7.4027,7.4367,7.3312,7.3449,243500.0
2008-11-17 14:30:00,21.59,21.69,21.48,21.63,193500.0,7.3483,7.3823,7.3108,7.3619,193500.0
2008-11-17 14:35:00,21.63,21.9,21.55,21.84,260600.0,7.3619,7.4538,7.3346,7.4333,260600.0
2008-11-17 14:40:00,21.84,21.92,21.77,21.87,173000.0,7.4333,7.4606,7.4095,7.4436,173000.0
2008-11-17 14:45:00,21.88,21.88,21.64,21.68,212600.0,7.447,7.447,7.3653,7.3789,212600.0
2008-11-17 14:50:00,21.67,21.84,21.59,21.81,261800.0,7.3755,7.4333,7.3483,7.4231,261800.0
2008-11-17 14:55:00,21.82,21.95,21.66,21.7,245500.0,7.4265,7.4708,7.3721,7.3857,245500.0
2008-11-17 15:00:00,21.68,21.93,21.59,21.93,195400.0,7.3789,7.464,7.3483,7.464,195400.0
2008-11-17 15:05:00,21.92,21.94,21.65,21.76,169100.0,7.4606,7.4674,7.3687,7.4061,169100.0
2008-11-17 15:10:00,21.76,22.0,21.6,21.79,196000.0,7.4061,7.4878,7.3517,7.4163,196000.0
2008-11-17 15:15:00,21.78,21.93,21.76,21.8,184900.0,7.4129,7.464,7.4061,7.4197,184900.0
2008-11-17 15:20:00,21.8,21.9,21.68,21.69,162300.0,7.4197,7.4538,7.3789,7.3823,162300.0
2008-11-17 15:25:00,21.69,21.82,21.62,21.76,184300.0,7.3823,7.4265,7.3585,7.4061,184300.0
2008-11-17 15:30:00,21.75,21.85,21.52,21.53,206500.0,7.4027,7.4367,7.3244,7.3278,206500.0
2008-11-17 15:35:00,21.53,21.61,21.24,21.36,339400.0,7.3278,7.3551,7.2291,7.27,339400.0
2008-11-17 15:40:00,21.36,21.6,21.28,21.51,298000.0,7.27,7.3517,7.2427,7.321,298000.0
2008-11-17 15:45:00,21.51,21.56,21.4,21.44,281400.0,7.321,7.338,7.2836,7.2972,281400.0
2008-11-17 15:50:00,21.44,21.49,21.3,21.3,288000.0,7.2972,7.3142,7.2496,7.2496,288000.0
2008-11-17 15:55:00,21.3,21.38,21.2,21.3,567800.0,7.2496,7.2768,7.2155,7.2496,567800.0
2008-11-18 09:30:00,21.38,21.54,21.18,21.34,297500.0,7.2768,7.3312,7.2087,7.2632,297500.0
2008-11-18 09:35:00,21.34,21.68,21.33,21.63,304900.0,7.2632,7.3789,7.2598,7.3619,304900.0
2008-11-18 09:40:00,21.63,21.86,21.55,21.66,291100.0,7.3619,7.4402,7.3346,7.3721,291100.0
2008-11-18 09:45:00,21.66,21.69,21.55,21.63,235200.0,7.3721,7.3823,7.3346,7.3619,235200.0
2008-11-18 09:50:00,21.64,21.75,21.41,21.41,332900.0,7.3653,7.4027,7.287,7.287,332900.0
2008-11-18 09:55:00,21.41,21.51,21.31,21.49,347700.0,7.287,7.321,7.253,7.3142,347700.0
2008-11-18 10:00:00,21.48,21.54,21.19,21.21,307400.0,7.3108,7.3312,7.2121,7.2189,307400.0
2008-11-18 10:05:00,21.22,21.29,21.01,21.06,459400.0,7.2223,7.2462,7.1509,7.1679,459400.0
2008-11-18 10:10:00,21.06,21.24,21.01,21.14,358000.0,7.1679,7.2291,7.1509,7.1951,358000.0
2008-11-18 10:15:00,21.14,21.35,21.1,21.35,271500.0,7.1951,7.2666,7.1815,7.2666,271500.0
2008-11-18 10:20:00,21.35,21.46,21.2,21.21,287600.0,7.2666,7.304,7.2155,7.2189,287600.0
2008-11-18 10:25:00,21.21,21.62,21.18,21.62,333500.0,7.2189,7.3585,7.2087,7.3585,333500.0
2008-11-18 10:30:00,21.62,21.63,21.45,21.5,215000.0,7.3585,7.3619,7.3006,7.3176,215000.0
2008-11-18 10:35:00,21.5,21.5,21.27,21.34,209100.0,7.3176,7.3176,7.2393,7.2632,209100.0
2008-11-18 10:40:00,21.34,21.44,21.25,21.26,291900.0,7.2632,7.2972,7.2325,7.2359,291900.0
2008-11-18 10:45:00,21.26,21.32,21.15,21.21,273500.0,7.2359,7.2564,7.1985,7.2189,273500.0
2008-11-18 10:50:00,21.2,21.22,21.08,21.15,323500.0,7.2155,7.2223,7.1747,7.1985,323500.0
2008-11-18 10:55:00,21.15,21.22,21.1,21.15,287000.0,7.1985,7.2223,7.1815,7.1985,287000.0
2008-11-18 11:00:00,21.14,21.14,20.94,21.0,339700.0,7.1951,7.1951,7.127,7.1474,339700.0
2008-11-18 11:05:00,21.0,21.03,20.92,20.96,333500.0,7.1474,7.1577,7.1202,7.1338,333500.0
2008-11-18 11:10:00,20.96,21.09,20.93,20.97,292600.0,7.1338,7.1781,7.1236,7.1372,292600.0
2008-11-18 11:15:00,20.98,21.08,20.96,21.05,205200.0,7.1406,7.1747,7.1338,7.1645,205200.0
2008-11-18 11:20:00,21.05,21.08,20.96,20.96,232700.0,7.1645,7.1747,7.1338,7.1338,232700.0
2008-11-18 11:25:00,20.97,21.05,20.93,21.01,202500.0,7.1372,7.1645,7.1236,7.1509,202500.0
2008-11-18 11:30:00,21.02,21.14,21.0,21.06,274400.0,7.1543,7.1951,7.1474,7.1679,274400.0
2008-11-18 11:35:00,21.07,21.26,21.07,21.19,212300.0,7.1713,7.2359,7.1713,7.2121,212300.0
2008-11-18 11:40:00,21.19,21.22,21.11,21.18,173100.0,7.2121,7.2223,7.1849,7.2087,173100.0
2008-11-18 11:45:00,21.18,21.24,21.0,21.06,306800.0,7.2087,7.2291,7.1474,7.1679,306800.0
2008-11-18 11:50:00,21.05,21.21,21.02,21.03,276900.0,7.1645,7.2189,7.1543,7.1577,276900.0
2008-11-18 11:55:00,21.03,21.13,21.02,21.13,179600.0,7.1577,7.1917,7.1543,7.1917,179600.0
2008-11-18 12:00:00,21.12,21.14,21.0,21.02,247800.0,7.1883,7.1951,7.1474,7.1543,247800.0
2008-11-18 12:05:00,21.01,21.02,20.92,20.94,189300.0,7.1509,7.1543,7.1202,7.127,189300.0
2008-11-18 12:10:00,20.94,21.1,20.93,21.06,130400.0,7.127,7.1815,7.1236,7.1679,130400.0
2008-11-18 12:15:00,21.06,21.11,20.99,21.0,195300.0,7.1679,7.1849,7.144,7.1474,195300.0
2008-11-18 12:20:00,21.0,21.03,20.93,20.95,201200.0,7.1474,7.1577,7.1236,7.1304,201200.0
2008-11-18 12:25:00,20.94,20.95,20.8,20.87,346800.0,7.127,7.1304,7.0794,7.1032,346800.0
2008-11-18 12:30:00,20.88,20.88,20.66,20.73,417500.0,7.1066,7.1066,7.0317,7.0556,417500.0
2008-11-18 12:35:00,20.74,20.81,20.67,20.81,264600.0,7.059,7.0828,7.0351,7.0828,264600.0
2008-11-18 12:40:00,20.8,21.05,20.76,20.76,279700.0,7.0794,7.1645,7.0658,7.0658,279700.0
2008-11-18 12:45:00,20.76,20.77,20.63,20.74,241600.0,7.0658,7.0692,7.0215,7.059,241600.0
2008-11-18 12:50:00,20.74,20.76,20.62,20.75,159100.0,7.059,7.0658,7.0181,7.0624,159100.0
2008-11-18 12:55:00,20.74,20.8,20.73,20.74,126300.0,7.059,7.0794,7.0556,7.059,126300.0
2008-11-18 13:00:00,20.73,20.73,20.53,20.58,238300.0,7.0556,7.0556,6.9875,7.0045,238300.0
2008-11-18 13:05:00,20.58,20.58,20.45,20.5,272500.0,7.0045,7.0045,6.9603,6.9773,272500.0
2008-11-18 13:10:00,20.5,20.6,20.38,20.42,309100.0,6.9773,7.0113,6.9364,6.95,309100.0
2008-11-18 13:15:00,20.43,20.43,20.25,20.41,368600.0,6.9534,6.9534,6.8922,6.9466,368600.0
2008-11-18 13:20:00,20.4,20.5,20.38,20.4,247000.0,6.9432,6.9773,6.9364,6.9432,247000.0
2008-11-18 13:25:00,20.4,20.5,20.4,20.48,271500.0,6.9432,6.9773,6.9432,6.9705,271500.0
2008-11-18 13:30:00,20.49,20.49,20.36,20.39,199400.0,6.9739,6.9739,6.9296,6.9398,199400.0
2008-11-18 13:35:00,20.4,20.4,20.15,20.18,399400.0,6.9432,6.9432,6.8581,6.8684,399400.0
2008-11-18 13:40:00,20.18,20.3,20.15,20.16,238700.0,6.8684,6.9092,6.8581,6.8615,238700.0
2008-11-18 13:45:00,20.16,20.16,20.04,20.07,265900.0,6.8615,6.8615,6.8207,6.8309,265900.0
2008-11-18 13:50:00,20.08,20.2,20.08,20.18,269700.0,6.8343,6.8752,6.8343,6.8684,269700.0
2008-11-18 13:55:00,20.18,20.32,20.15,20.31,369300.0,6.8684,6.916,6.8581,6.9126,369300.0
2008-11-18 14:00:00,20.32,20.35,20.22,20.23,360900.0,6.916,6.9262,6.882,6.8854,360900.0
2008-11-18 14:05:00,20.23,20.26,20.05,20.11,295500.0,6.8854,6.8956,6.8241,6.8445,295500.0
2008-11-18 14:10:00,20.1,20.26,20.07,20.26,453000.0,6.8411,6.8956,6.8309,6.8956,453000.0
2008-11-18 14:15:00,20.25,20.28,20.04,20.07,445300.0,6.8922,6.9024,6.8207,6.8309,445300.0
2008-11-18 14:20:00,20.07,20.25,20.02,20.15,430500.0,6.8309,6.8922,6.8139,6.8581,430500.0
2008-11-18 14:25:00,20.16,20.22,20.05,20.1,291300.0,6.8615,6.882,6.8241,6.8411,291300.0
2008-11-18 14:30:00,20.11,20.11,19.9,19.94,582900.0,6.8445,6.8445,6.7731,6.7867,582900.0
2008-11-18 14:35:00,19.94,19.97,19.89,19.9,420600.0,6.7867,6.7969,6.7697,6.7731,420600.0
2008-11-18 14:40:00,19.9,19.99,19.89,19.91,359200.0,6.7731,6.8037,6.7697,6.7765,359200.0
2008-11-18 14:45:00,19.91,19.91,19.63,19.66,657800.0,6.7765,6.7765,6.6812,6.6914,657800.0
2008-11-18 14:50:00,19.64,19.7,19.57,19.63,544500.0,6.6846,6.705,6.6607,6.6812,544500.0
2008-11-18 14:55:00,19.63,19.87,19.63,19.73,467400.0,6.6812,6.7628,6.6812,6.7152,467400.0
2008-11-18 15:00:00,19.74,19.8,19.62,19.7,356100.0,6.7186,6.739,6.6778,6.705,356100.0
2008-11-18 15:05:00,19.7,20.11,19.66,20.11,314200.0,6.705,6.8445,6.6914,6.8445,314200.0
2008-11-18 15:10:00,20.11,20.25,20.09,20.1,376800.0,6.8445,6.8922,6.8377,6.8411,376800.0
2008-11-18 15:15:00,20.11,20.18,19.92,20.11,356500.0,6.8445,6.8684,6.7799,6.8445,356500.0
2008-11-18 15:20:00,20.1,20.31,20.0,20.03,438600.0,6.8411,6.9126,6.8071,6.8173,438600.0
2008-11-18 15:25:00,20.03,20.08,19.88,19.99,336700.0,6.8173,6.8343,6.7663,6.8037,336700.0
2008-11-18 15:30:00,19.99,19.99,19.75,19.79,489700.0,6.8037,6.8037,6.722,6.7356,489700.0
2008-11-18 15:35:00,19.8,19.99,19.79,19.89,416700.0,6.739,6.8037,6.7356,6.7697,416700.0
2008-11-18 15:40:00,19.88,20.13,19.86,19.95,524500.0,6.7663,6.8513,6.7594,6.7901,524500.0
2008-11-18 15:45:00,19.95,20.16,19.9,20.14,486500.0,6.7901,6.8615,6.7731,6.8547,486500.0
2008-11-18 15:50:00,20.13,20.41,20.1,20.4,595100.0,6.8513,6.9466,6.8411,6.9432,595100.0
2008-11-18 15:55:00,20.4,20.6,20.38,20.45,727000.0,6.9432,7.0113,6.9364,6.9603,727000.0
2008-11-19 09:30:00,19.83,19.99,19.78,19.89,634800.0,6.7492,6.8037,6.7322,6.7697,634800.0
2008-11-19 09:35:00,19.89,20.32,19.87,20.17,797300.0,6.7697,6.916,6.7628,6.865,797300.0
2008-11-19 09:40:00,20.17,20.27,19.93,20.0,362600.0,6.865,6.899,6.7833,6.8071,362600.0
2008-11-19 09:45:00,20.0,20.04,19.81,19.92,443800.0,6.8071,6.8207,6.7424,6.7799,443800.0
2008-11-19 09:50:00,19.92,19.99,19.7,19.79,416900.0,6.7799,6.8037,6.705,6.7356,416900.0
2008-11-19 09:55:00,19.79,19.86,19.64,19.77,437100.0,6.7356,6.7594,6.6846,6.7288,437100.0
2008-11-19 10:00:00,19.77,19.79,19.65,19.79,440300.0,6.7288,6.7356,6.688,6.7356,440300.0
2008-11-19 10:05:00,19.79,20.01,19.76,19.94,464500.0,6.7356,6.8105,6.7254,6.7867,464500.0
2008-11-19 10:10:00,19.94,20.04,19.86,20.02,340700.0,6.7867,6.8207,6.7594,6.8139,340700.0
2008-11-19 10:15:00,20.01,20.13,19.83,19.85,429300.0,6.8105,6.8513,6.7492,6.756,429300.0
2008-11-19 10:20:00,19.86,19.91,19.76,19.84,453800.0,6.7594,6.7765,6.7254,6.7526,453800.0
2008-11-19 10:25:00,19.84,19.88,19.75,19.85,265300.0,6.7526,6.7663,6.722,6.756,265300.0
2008-11-19 10:30:00,19.84,19.84,19.7,19.76,216100.0,6.7526,6.7526,6.705,6.7254,216100.0
2008-11-19 10:35:00,19.76,19.76,19.5,19.52,322900.0,6.7254,6.7254,6.6369,6.6437,322900.0
2008-11-19 10:40:00,19.52,19.63,19.44,19.44,451200.0,6.6437,6.6812,6.6165,6.6165,451200.0
2008-11-19 10:45:00,19.44,19.46,19.25,19.29,435000.0,6.6165,6.6233,6.5518,6.5654,435000.0
2008-11-19 10:50:00,19.29,19.41,19.26,19.34,359800.0,6.5654,6.6063,6.5552,6.5825,359800.0
2008-11-19 10:55:00,19.34,19.37,19.16,19.17,308100.0,6.5825,6.5927,6.5212,6.5246,308100.0
2008-11-19 11:00:00,19.17,19.29,19.14,19.25,300000.0,6.5246,6.5654,6.5144,6.5518,300000.0
2008-11-19 11:05:00,19.23,19.3,19.2,19.3,304200.0,6.545,6.5688,6.5348,6.5688,304200.0
2008-11-19 11:10:00,19.3,19.36,19.15,19.16,264100.0,6.5688,6.5893,6.5178,6.5212,264100.0
2008-11-19 11:15:00,19.16,19.32,19.05,19.31,246900.0,6.5212,6.5757,6.4838,6.5722,246900.0
2008-11-19 11:20:00,19.31,19.31,19.06,19.08,206800.0,6.5722,6.5722,6.4872,6.494,206800.0
2008-11-19 11:25:00,19.07,19.1,18.94,18.98,430700.0,6.4906,6.5008,6.4463,6.4599,430700.0
2008-11-19 11:30:00,18.99,19.02,18.91,18.93,442100.0,6.4633,6.4735,6.4361,6.4429,442100.0
2008-11-19 11:35:00,18.93,18.94,18.77,18.8,466700.0,6.4429,6.4463,6.3885,6.3987,466700.0
2008-11-19 11:40:00,18.8,18.83,18.7,18.78,363200.0,6.3987,6.4089,6.3646,6.3919,363200.0
2008-11-19 11:45:00,18.79,18.79,18.63,18.71,484300.0,6.3953,6.3953,6.3408,6.368,484300.0
2008-11-19 11:50:00,18.7,18.91,18.69,18.87,337400.0,6.3646,6.4361,6.3612,6.4225,337400.0
2008-11-19 11:55:00,18.88,19.01,18.88,18.98,234600.0,6.4259,6.4701,6.4259,6.4599,234600.0
2008-11-19 12:00:00,18.97,19.0,18.85,18.94,262000.0,6.4565,6.4667,6.4157,6.4463,262000.0
2008-11-19 12:05:00,18.95,18.96,18.82,18.92,219900.0,6.4497,6.4531,6.4055,6.4395,219900.0
2008-11-19 12:10:00,18.91,18.91,18.72,18.81,551600.0,6.4361,6.4361,6.3714,6.4021,551600.0
2008-11-19 12:15:00,18.79,18.8,18.56,18.57,313900.0,6.3953,6.3987,6.317,6.3204,313900.0
2008-11-19 12:20:00,18.57,18.62,18.53,18.56,304300.0,6.3204,6.3374,6.3068,6.317,304300.0
2008-11-19 12:25:00,18.57,18.61,18.51,18.55,235600.0,6.3204,6.334,6.3,6.3136,235600.0
2008-11-19 12:30:00,18.55,18.72,18.5,18.72,308300.0,6.3136,6.3714,6.2966,6.3714,308300.0
2008-11-19 12:35:00,18.72,18.78,18.7,18.78,164200.0,6.3714,6.3919,6.3646,6.3919,164200.0
2008-11-19 12:40:00,18.78,18.83,18.69,18.69,243400.0,6.3919,6.4089,6.3612,6.3612,243400.0
2008-11-19 12:45:00,18.7,18.72,18.67,18.7,260900.0,6.3646,6.3714,6.3544,6.3646,260900.0
2008-11-19 12:50:00,18.7,18.72,18.62,18.67,230800.0,6.3646,6.3714,6.3374,6.3544,230800.0
2008-11-19 12:55:00,18.67,18.83,18.64,18.8,205400.0,6.3544,6.4089,6.3442,6.3987,205400.0
2008-11-19 13:00:00,18.8,19.04,18.78,18.99,259700.0,6.3987,6.4804,6.3919,6.4633,259700.0
2008-11-19 13:05:00,18.99,19.05,18.94,18.95,257700.0,6.4633,6.4838,6.4463,6.4497,257700.0
2008-11-19 13:10:00,18.94,18.96,18.9,18.95,144800.0,6.4463,6.4531,6.4327,6.4497,144800.0
2008-11-19 13:15:00,18.95,19.15,18.69,18.74,234600.0,6.4497,6.5178,6.3612,6.3782,234600.0
2008-11-19 13:20:00,18.74,18.77,18.71,18.75,130600.0,6.3782,6.3885,6.368,6.3816,130600.0
2008-11-19 13:25:00,18.76,18.78,18.65,18.65,273100.0,6.3851,6.3919,6.3476,6.3476,273100.0
2008-11-19 13:30:00,18.66,18.7,18.61,18.69,211200.0,6.351,6.3646,6.334,6.3612,211200.0
2008-11-19 13:35:00,18.68,18.82,18.62,18.78,274600.0,6.3578,6.4055,6.3374,6.3919,274600.0
2008-11-19 13:40:00,18.78,18.89,18.73,18.79,151500.0,6.3919,6.4293,6.3748,6.3953,151500.0
2008-11-19 13:45:00,18.79,18.9,18.77,18.83,193700.0,6.3953,6.4327,6.3885,6.4089,193700.0
2008-11-19 13:50:00,18.83,18.92,18.75,18.91,207400.0,6.4089,6.4395,6.3816,6.4361,207400.0
2008-11-19 13:55:00,18.91,19.01,18.83,18.83,232400.0,6.4361,6.4701,6.4089,6.4089,232400.0
2008-11-19 14:00:00,18.83,18.89,18.72,18.73,223700.0,6.4089,6.4293,6.3714,6.3748,223700.0
2008-11-19 14:05:00,18.73,18.88,18.68,18.84,275300.0,6.3748,6.4259,6.3578,6.4123,275300.0
2008-11-19 14:10:00,18.85,18.97,18.82,18.94,217900.0,6.4157,6.4565,6.4055,6.4463,217900.0
2008-11-19 14:15:00,18.94,18.96,18.66,18.68,263300.0,6.4463,6.4531,6.351,6.3578,263300.0
2008-11-19 14:20:00,18.66,18.68,18.57,18.57,243400.0,6.351,6.3578,6.3204,6.3204,243400.0
2008-11-19 14:25:00,18.57,18.71,18.56,18.64,404800.0,6.3204,6.368,6.317,6.3442,404800.0
2008-11-19 14:30:00,18.63,18.71,18.52,18.52,296300.0,6.3408,6.368,6.3034,6.3034,296300.0
2008-11-19 14:35:00,18.52,18.53,18.45,18.46,387300.0,6.3034,6.3068,6.2795,6.2829,387300.0
2008-11-19 14:40:00,18.46,18.63,18.46,18.6,408800.0,6.2829,6.3408,6.2829,6.3306,408800.0
2008-11-19 14:45:00,18.61,18.79,18.58,18.66,411700.0,6.334,6.3953,6.3238,6.351,411700.0
2008-11-19 14:50:00,18.66,18.79,18.6,18.7,324900.0,6.351,6.3953,6.3306,6.3646,324900.0
2008-11-19 14:55:00,18.71,18.74,18.52,18.56,595300.0,6.368,6.3782,6.3034,6.317,595300.0
2008-11-19 15:00:00,18.56,18.57,18.42,18.52,480500.0,6.317,6.3204,6.2693,6.3034,480500.0
2008-11-19 15:05:00,18.51,18.78,18.42,18.78,549000.0,6.3,6.3919,6.2693,6.3919,549000.0
2008-11-19 15:10:00,18.74,18.77,18.6,18.66,229800.0,6.3782,6.3885,6.3306,6.351,229800.0
2008-11-19 15:15:00,18.65,18.65,18.43,18.46,339900.0,6.3476,6.3476,6.2727,6.2829,339900.0
2008-11-19 15:20:00,18.47,18.47,18.27,18.3,474400.0,6.2864,6.2864,6.2183,6.2285,474400.0
2008-11-19 15:25:00,18.3,18.3,18.2,18.23,422700.0,6.2285,6.2285,6.1945,6.2047,422700.0
2008-11-19 15:30:00,18.23,18.32,18.12,18.31,330400.0,6.2047,6.2353,6.1672,6.2319,330400.0
2008-11-19 15:35:00,18.31,18.32,18.06,18.11,378500.0,6.2319,6.2353,6.1468,6.1638,378500.0
2008-11-19 15:40:00,18.11,18.16,18.0,18.01,456600.0,6.1638,6.1808,6.1264,6.1298,456600.0
2008-11-19 15:45:00,18.01,18.01,17.78,17.82,619500.0,6.1298,6.1298,6.0515,6.0651,619500.0
2008-11-19 15:50:00,17.83,17.99,17.8,17.99,1012100.0,6.0685,6.123,6.0583,6.123,1012100.0
2008-11-19 15:55:00,17.99,18.04,17.86,17.88,1168400.0,6.123,6.14,6.0787,6.0855,1168400.0
2008-11-20 09:30:00,17.3,17.54,17.01,17.1,670200.0,5.8881,5.9698,5.7894,5.8201,670200.0
2008-11-20 09:35:00,17.1,17.12,16.85,16.86,568600.0,5.8201,5.8269,5.735,5.7384,568600.0
2008-11-20 09:40:00,16.87,16.9,16.41,16.43,643700.0,5.7418,5.752,5.5852,5.592,643700.0
2008-11-20 09:45:00,16.43,16.67,16.43,16.58,437600.0,5.592,5.6737,5.592,5.6431,437600.0
2008-11-20 09:50:00,16.58,16.75,16.23,16.31,864300.0,5.6431,5.7009,5.524,5.5512,864300.0
2008-11-20 09:55:00,16.31,16.37,16.05,16.1,718700.0,5.5512,5.5716,5.4627,5.4797,718700.0
2008-11-20 10:00:00,16.1,16.25,15.78,15.78,1573700.0,5.4797,5.5308,5.3708,5.3708,1573700.0
2008-11-20 10:05:00,15.79,15.91,15.76,15.86,597100.0,5.3742,5.415,5.364,5.398,597100.0
2008-11-20 10:10:00,15.85,15.87,15.7,15.86,633600.0,5.3946,5.4014,5.3436,5.398,633600.0
2008-11-20 10:15:00,15.85,15.94,15.8,15.86,495500.0,5.3946,5.4253,5.3776,5.398,495500.0
2008-11-20 10:20:00,15.85,16.16,15.83,16.09,705900.0,5.3946,5.5001,5.3878,5.4763,705900.0
2008-11-20 10:25:00,16.09,16.24,15.98,16.1,906600.0,5.4763,5.5274,5.4389,5.4797,906600.0
2008-11-20 10:30:00,16.1,16.45,16.1,16.32,965500.0,5.4797,5.5988,5.4797,5.5546,965500.0
2008-11-20 10:35:00,16.32,16.38,16.03,16.12,944100.0,5.5546,5.575,5.4559,5.4865,944100.0
2008-11-20 10:40:00,16.12,16.31,16.04,16.25,698300.0,5.4865,5.5512,5.4593,5.5308,698300.0
2008-11-20 10:45:00,16.25,16.52,16.19,16.19,831800.0,5.5308,5.6227,5.5103,5.5103,831800.0
2008-11-20 10:50:00,16.19,16.21,16.04,16.18,392800.0,5.5103,5.5171,5.4593,5.5069,392800.0
2008-11-20 10:55:00,16.19,16.22,16.0,16.22,424300.0,5.5103,5.5206,5.4457,5.5206,424300.0
2008-11-20 11:00:00,16.22,16.61,16.22,16.61,956800.0,5.5206,5.6533,5.5206,5.6533,956800.0
2008-11-20 11:05:00,16.61,16.71,16.35,16.38,863700.0,5.6533,5.6873,5.5648,5.575,863700.0
2008-11-20 11:10:00,16.38,16.41,16.21,16.35,421500.0,5.575,5.5852,5.5171,5.5648,421500.0
2008-11-20 11:15:00,16.36,16.4,16.09,16.09,530200.0,5.5682,5.5818,5.4763,5.4763,530200.0
2008-11-20 11:20:00,16.09,16.15,15.96,15.98,360600.0,5.4763,5.4967,5.4321,5.4389,360600.0
2008-11-20 11:25:00,15.98,16.08,15.93,16.02,393900.0,5.4389,5.4729,5.4218,5.4525,393900.0
2008-11-20 11:30:00,16.02,16.02,15.86,15.88,339000.0,5.4525,5.4525,5.398,5.4048,339000.0
2008-11-20 11:35:00,15.88,16.03,15.82,15.88,337400.0,5.4048,5.4559,5.3844,5.4048,337400.0
2008-11-20 11:40:00,15.88,15.98,15.8,15.98,312200.0,5.4048,5.4389,5.3776,5.4389,312200.0
2008-11-20 11:45:00,15.98,16.0,15.83,15.91,510500.0,5.4389,5.4457,5.3878,5.415,510500.0
2008-11-20 11:50:00,15.91,15.95,15.81,15.89,308200.0,5.415,5.4287,5.381,5.4082,308200.0
2008-11-20 11:55:00,15.89,15.98,15.84,15.86,340800.0,5.4082,5.4389,5.3912,5.398,340800.0
2008-11-20 12:00:00,15.85,15.86,15.55,15.66,465200.0,5.3946,5.398,5.2925,5.33,465200.0
2008-11-20 12:05:00,15.66,15.76,15.51,15.53,345100.0,5.33,5.364,5.2789,5.2857,345100.0
2008-11-20 12:10:00,15.53,15.74,15.52,15.7,320700.0,5.2857,5.3572,5.2823,5.3436,320700.0
2008-11-20 12:15:00,15.71,15.8,15.65,15.75,362000.0,5.347,5.3776,5.3266,5.3606,362000.0
2008-11-20 12:20:00,15.76,16.15,15.74,16.1,393300.0,5.364,5.4967,5.3572,5.4797,393300.0
2008-11-20 12:25:00,16.09,16.53,16.05,16.47,587000.0,5.4763,5.6261,5.4627,5.6056,587000.0
2008-11-20 12:30:00,16.49,16.58,16.36,16.4,679500.0,5.6124,5.6431,5.5682,5.5818,679500.0
2008-11-20 12:35:00,16.42,16.43,16.19,16.29,318000.0,5.5886,5.592,5.5103,5.5444,318000.0
2008-11-20 12:40:00,16.3,16.46,16.22,16.42,304700.0,5.5478,5.6022,5.5206,5.5886,304700.0
2008-11-20 12:45:00,16.42,16.68,16.33,16.68,575100.0,5.5886,5.6771,5.558,5.6771,575100.0
2008-11-20 12:50:00,16.68,16.8,16.51,16.52,433200.0,5.6771,5.718,5.6193,5.6227,433200.0
2008-11-20 12:55:00,16.52,16.6,16.35,16.53,387000.0,5.6227,5.6499,5.5648,5.6261,387000.0
2008-11-20 13:00:00,16.51,16.52,16.33,16.47,353200.0,5.6193,5.6227,5.558,5.6056,353200.0
2008-11-20 13:05:00,16.47,16.55,16.32,16.49,559500.0,5.6056,5.6329,5.5546,5.6124,559500.0
2008-11-20 13:10:00,16.5,16.52,16.32,16.4,353600.0,5.6159,5.6227,5.5546,5.5818,353600.0
2008-11-20 13:15:00,16.39,16.65,16.35,16.4,563100.0,5.5784,5.6669,5.5648,5.5818,563100.0
2008-11-20 13:20:00,16.4,16.44,16.12,16.41,375800.0,5.5818,5.5954,5.4865,5.5852,375800.0
2008-11-20 13:25:00,16.4,16.55,16.27,16.28,397100.0,5.5818,5.6329,5.5376,5.541,397100.0
2008-11-20 13:30:00,16.27,16.48,16.18,16.45,529400.0,5.5376,5.609,5.5069,5.5988,529400.0
2008-11-20 13:35:00,16.44,16.44,16.11,16.26,360100.0,5.5954,5.5954,5.4831,5.5342,360100.0
2008-11-20 13:40:00,16.25,16.38,16.22,16.29,620000.0,5.5308,5.575,5.5206,5.5444,620000.0
2008-11-20 13:45:00,16.28,16.34,16.2,16.26,313900.0,5.541,5.5614,5.5137,5.5342,313900.0
2008-11-20 13:50:00,16.25,16.4,16.22,16.3,201500.0,5.5308,5.5818,5.5206,5.5478,201500.0
2008-11-20 13:55:00,16.3,16.44,16.2,16.41,245600.0,5.5478,5.5954,5.5137,5.5852,245600.0
2008-11-20 14:00:00,16.4,16.42,16.18,16.24,334600.0,5.5818,5.5886,5.5069,5.5274,334600.0
2008-11-20 14:05:00,16.23,16.31,16.19,16.21,357700.0,5.524,5.5512,5.5103,5.5171,357700.0
2008-11-20 14:10:00,16.2,16.24,16.11,16.11,366600.0,5.5137,5.5274,5.4831,5.4831,366600.0
2008-11-20 14:15:00,16.12,16.2,15.93,15.93,302400.0,5.4865,5.5137,5.4218,5.4218,302400.0
2008-11-20 14:20:00,15.93,16.05,15.9,15.95,277500.0,5.4218,5.4627,5.4116,5.4287,277500.0
2008-11-20 14:25:00,15.95,15.95,15.75,15.82,277000.0,5.4287,5.4287,5.3606,5.3844,277000.0
2008-11-20 14:30:00,15.84,15.98,15.75,15.76,236400.0,5.3912,5.4389,5.3606,5.364,236400.0
2008-11-20 14:35:00,15.76,15.9,15.72,15.83,457700.0,5.364,5.4116,5.3504,5.3878,457700.0
2008-11-20 14:40:00,15.83,15.95,15.78,15.78,207300.0,5.3878,5.4287,5.3708,5.3708,207300.0
2008-11-20 14:45:00,15.8,15.83,15.68,15.72,280700.0,5.3776,5.3878,5.3368,5.3504,280700.0
2008-11-20 14:50:00,15.71,15.77,15.59,15.66,291000.0,5.347,5.3674,5.3061,5.33,291000.0
2008-11-20 14:55:00,15.67,15.74,15.59,15.69,259200.0,5.3334,5.3572,5.3061,5.3402,259200.0
2008-11-20 15:00:00,15.67,15.84,15.55,15.59,428300.0,5.3334,5.3912,5.2925,5.3061,428300.0
2008-11-20 15:05:00,15.59,15.76,15.52,15.75,454200.0,5.3061,5.364,5.2823,5.3606,454200.0
2008-11-20 15:10:00,15.75,15.85,15.61,15.66,416600.0,5.3606,5.3946,5.3129,5.33,416600.0
2008-11-20 15:15:00,15.66,15.73,15.45,15.5,543100.0,5.33,5.3538,5.2585,5.2755,543100.0
2008-11-20 15:20:00,15.5,15.53,15.36,15.38,604000.0,5.2755,5.2857,5.2278,5.2347,604000.0
2008-11-20 15:25:00,15.38,15.45,15.3,15.38,473000.0,5.2347,5.2585,5.2074,5.2347,473000.0
2008-11-20 15:30:00,15.38,15.42,15.3,15.3,546300.0,5.2347,5.2483,5.2074,5.2074,546300.0
2008-11-20 15:35:00,15.3,15.31,15.03,15.06,640300.0,5.2074,5.2108,5.1155,5.1257,640300.0
2008-11-20 15:40:00,15.06,15.07,14.86,15.0,957000.0,5.1257,5.1291,5.0577,5.1053,957000.0
2008-11-20 15:45:00,15.0,15.07,14.91,14.94,1405200.0,5.1053,5.1291,5.0747,5.0849,1405200.0
2008-11-20 15:50:00,14.92,14.93,14.76,14.77,1044100.0,5.0781,5.0815,5.0236,5.027,1044100.0
2008-11-20 15:55:00,14.77,14.99,14.73,14.92,1207300.0,5.027,5.1019,5.0134,5.0781,1207300.0
2008-11-21 09:30:00,17.48,17.8,17.11,17.13,1705100.0,5.9494,6.0583,5.8235,5.8303,1705100.0
2008-11-21 09:35:00,17.13,17.13,16.69,16.73,964600.0,5.8303,5.8303,5.6805,5.6941,964600.0
2008-11-21 09:40:00,16.72,16.94,16.7,16.83,773900.0,5.6907,5.7656,5.6839,5.7282,773900.0
2008-11-21 09:45:00,16.84,17.02,16.82,16.98,1055900.0,5.7316,5.7928,5.7248,5.7792,1055900.0
2008-11-21 09:50:00,16.99,17.02,16.77,16.78,803500.0,5.7826,5.7928,5.7077,5.7112,803500.0
2008-11-21 09:55:00,16.78,16.86,16.44,16.56,872100.0,5.7112,5.7384,5.5954,5.6363,872100.0
2008-11-21 10:00:00,16.56,16.57,16.01,16.12,1269900.0,5.6363,5.6397,5.4491,5.4865,1269900.0
2008-11-21 10:05:00,16.12,16.64,16.05,16.52,1152300.0,5.4865,5.6635,5.4627,5.6227,1152300.0
2008-11-21 10:10:00,16.54,16.55,16.18,16.23,608900.0,5.6295,5.6329,5.5069,5.524,608900.0
2008-11-21 10:15:00,16.24,16.31,16.08,16.21,512500.0,5.5274,5.5512,5.4729,5.5171,512500.0
2008-11-21 10:20:00,16.23,16.51,16.2,16.29,786400.0,5.524,5.6193,5.5137,5.5444,786400.0
2008-11-21 10:25:00,16.29,16.36,16.13,16.18,340200.0,5.5444,5.5682,5.4899,5.5069,340200.0
2008-11-21 10:30:00,16.17,16.23,16.06,16.11,340300.0,5.5035,5.524,5.4661,5.4831,340300.0
2008-11-21 10:35:00,16.11,16.42,16.1,16.35,273700.0,5.4831,5.5886,5.4797,5.5648,273700.0
2008-11-21 10:40:00,16.35,16.48,16.26,16.26,672400.0,5.5648,5.609,5.5342,5.5342,672400.0
2008-11-21 10:45:00,16.26,16.47,16.23,16.33,310400.0,5.5342,5.6056,5.524,5.558,310400.0
2008-11-21 10:50:00,16.33,16.41,16.29,16.31,302200.0,5.558,5.5852,5.5444,5.5512,302200.0
2008-11-21 10:55:00,16.32,16.35,16.1,16.18,338000.0,5.5546,5.5648,5.4797,5.5069,338000.0
2008-11-21 11:00:00,16.19,16.3,16.1,16.1,411900.0,5.5103,5.5478,5.4797,5.4797,411900.0
2008-11-21 11:05:00,16.1,16.17,16.05,16.08,399000.0,5.4797,5.5035,5.4627,5.4729,399000.0
2008-11-21 11:10:00,16.08,16.21,16.05,16.11,312500.0,5.4729,5.5171,5.4627,5.4831,312500.0
2008-11-21 11:15:00,16.1,16.19,16.02,16.19,388800.0,5.4797,5.5103,5.4525,5.5103,388800.0
2008-11-21 11:20:00,16.19,16.34,16.1,16.17,975200.0,5.5103,5.5614,5.4797,5.5035,975200.0
2008-11-21 11:25:00,16.17,16.2,16.04,16.08,551900.0,5.5035,5.5137,5.4593,5.4729,551900.0
2008-11-21 11:30:00,16.08,16.2,16.06,16.15,421500.0,5.4729,5.5137,5.4661,5.4967,421500.0
2008-11-21 11:35:00,16.15,16.22,16.11,16.17,272300.0,5.4967,5.5206,5.4831,5.5035,272300.0
2008-11-21 11:40:00,16.18,16.31,16.17,16.24,435800.0,5.5069,5.5512,5.5035,5.5274,435800.0
2008-11-21 11:45:00,16.25,16.33,16.17,16.25,193000.0,5.5308,5.558,5.5035,5.5308,193000.0
2008-11-21 11:50:00,16.26,16.31,16.1,16.12,184500.0,5.5342,5.5512,5.4797,5.4865,184500.0
2008-11-21 11:55:00,16.12,16.27,16.09,16.24,258700.0,5.4865,5.5376,5.4763,5.5274,258700.0
2008-11-21 12:00:00,16.24,16.24,16.06,16.16,296800.0,5.5274,5.5274,5.4661,5.5001,296800.0
2008-11-21 12:05:00,16.16,16.25,16.15,16.24,291600.0,5.5001,5.5308,5.4967,5.5274,291600.0
2008-11-21 12:10:00,16.24,16.3,16.15,16.29,704100.0,5.5274,5.5478,5.4967,5.5444,704100.0
2008-11-21 12:15:00,16.28,16.38,16.26,16.26,341800.0,5.541,5.575,5.5342,5.5342,341800.0
2008-11-21 12:20:00,16.27,16.34,16.21,16.26,323100.0,5.5376,5.5614,5.5171,5.5342,323100.0
2008-11-21 12:25:00,16.26,16.34,16.24,16.31,491900.0,5.5342,5.5614,5.5274,5.5512,491900.0
2008-11-21 12:30:00,16.31,16.45,16.25,16.42,335200.0,5.5512,5.5988,5.5308,5.5886,335200.0
2008-11-21 12:35:00,16.41,16.46,16.38,16.41,719900.0,5.5852,5.6022,5.575,5.5852,719900.0
2008-11-21 12:40:00,16.41,16.53,16.41,16.47,343300.0,5.5852,5.6261,5.5852,5.6056,343300.0
2008-11-21 12:45:00,16.47,16.49,16.28,16.3,444100.0,5.6056,5.6124,5.541,5.5478,444100.0
2008-11-21 12:50:00,16.3,16.4,16.27,16.35,281300.0,5.5478,5.5818,5.5376,5.5648,281300.0
2008-11-21 12:55:00,16.35,16.43,16.3,16.33,520800.0,5.5648,5.592,5.5478,5.558,520800.0
2008-11-21 13:00:00,16.35,16.38,16.16,16.2,322200.0,5.5648,5.575,5.5001,5.5137,322200.0
2008-11-21 13:05:00,16.21,16.25,16.14,16.24,210900.0,5.5171,5.5308,5.4933,5.5274,210900.0
2008-11-21 13:10:00,16.24,16.31,16.21,16.25,490600.0,5.5274,5.5512,5.5171,5.5308,490600.0
2008-11-21 13:15:00,16.25,16.26,16.17,16.24,505800.0,5.5308,5.5342,5.5035,5.5274,505800.0
2008-11-21 13:20:00,16.23,16.23,16.08,16.09,241600.0,5.524,5.524,5.4729,5.4763,241600.0
2008-11-21 13:25:00,16.09,16.12,16.04,16.11,327900.0,5.4763,5.4865,5.4593,5.4831,327900.0
2008-11-21 13:30:00,16.11,16.21,16.09,16.18,261600.0,5.4831,5.5171,5.4763,5.5069,261600.0
2008-11-21 13:35:00,16.18,16.2,16.11,16.19,240100.0,5.5069,5.5137,5.4831,5.5103,240100.0
2008-11-21 13:40:00,16.2,16.21,16.17,16.18,448000.0,5.5137,5.5171,5.5035,5.5069,448000.0
2008-11-21 13:45:00,16.19,16.21,16.18,16.18,251800.0,5.5103,5.5171,5.5069,5.5069,251800.0
2008-11-21 13:50:00,16.18,16.2,16.1,16.18,289300.0,5.5069,5.5137,5.4797,5.5069,289300.0
2008-11-21 13:55:00,16.18,16.19,16.08,16.11,295800.0,5.5069,5.5103,5.4729,5.4831,295800.0
2008-11-21 14:00:00,16.11,16.19,16.08,16.18,377400.0,5.4831,5.5103,5.4729,5.5069,377400.0
2008-11-21 14:05:00,16.17,16.24,16.1,16.1,296700.0,5.5035,5.5274,5.4797,5.4797,296700.0
2008-11-21 14:10:00,16.1,16.19,16.1,16.14,92600.0,5.4797,5.5103,5.4797,5.4933,92600.0
2008-11-21 14:15:00,16.14,16.16,16.09,16.15,298200.0,5.4933,5.5001,5.4763,5.4967,298200.0
2008-11-21 14:20:00,16.15,16.26,16.14,16.24,403800.0,5.4967,5.5342,5.4933,5.5274,403800.0
2008-11-21 14:25:00,16.25,16.33,16.22,16.22,425400.0,5.5308,5.558,5.5206,5.5206,425400.0
2008-11-21 14:30:00,16.24,16.27,16.17,16.25,200800.0,5.5274,5.5376,5.5035,5.5308,200800.0
2008-11-21 14:35:00,16.24,16.27,16.13,16.26,351700.0,5.5274,5.5376,5.4899,5.5342,351700.0
2008-11-21 14:40:00,16.26,16.28,16.05,16.18,403700.0,5.5342,5.541,5.4627,5.5069,403700.0
2008-11-21 14:45:00,16.18,16.28,16.12,16.25,286900.0,5.5069,5.541,5.4865,5.5308,286900.0
2008-11-21 14:50:00,16.23,16.25,16.0,16.08,507300.0,5.524,5.5308,5.4457,5.4729,507300.0
2008-11-21 14:55:00,16.07,16.18,16.01,16.04,327400.0,5.4695,5.5069,5.4491,5.4593,327400.0
2008-11-21 15:00:00,16.04,16.42,16.03,16.36,430600.0,5.4593,5.5886,5.4559,5.5682,430600.0
2008-11-21 15:05:00,16.36,16.54,16.26,16.36,330200.0,5.5682,5.6295,5.5342,5.5682,330200.0
2008-11-21 15:10:00,16.36,16.89,16.35,16.88,572400.0,5.5682,5.7486,5.5648,5.7452,572400.0
2008-11-21 15:15:00,16.87,16.89,16.5,16.58,455800.0,5.7418,5.7486,5.6159,5.6431,455800.0
2008-11-21 15:20:00,16.58,16.64,16.37,16.53,362200.0,5.6431,5.6635,5.5716,5.6261,362200.0
2008-11-21 15:25:00,16.52,16.96,16.4,16.86,430000.0,5.6227,5.7724,5.5818,5.7384,430000.0
2008-11-21 15:30:00,16.85,17.17,16.68,16.95,526400.0,5.735,5.8439,5.6771,5.769,526400.0
2008-11-21 15:35:00,16.95,17.27,16.93,17.13,482500.0,5.769,5.8779,5.7622,5.8303,482500.0
2008-11-21 15:40:00,17.13,17.19,16.85,16.98,545700.0,5.8303,5.8507,5.735,5.7792,545700.0
2008-11-21 15:45:00,16.97,17.18,16.82,17.12,452700.0,5.7758,5.8473,5.7248,5.8269,452700.0
2008-11-21 15:50:00,17.12,17.36,16.97,17.33,1156700.0,5.8269,5.9086,5.7758,5.8983,1156700.0
2008-11-21 15:55:00,17.34,17.4,17.28,17.38,1091000.0,5.9017,5.9222,5.8813,5.9154,1091000.0
2008-11-24 09:30:00,18.16,18.48,18.16,18.44,948200.0,6.1808,6.2898,6.1808,6.2761,948200.0
2008-11-24 09:35:00,18.44,18.48,18.31,18.46,846200.0,6.2761,6.2898,6.2319,6.2829,846200.0
2008-11-24 09:40:00,18.45,18.47,18.2,18.46,957400.0,6.2795,6.2864,6.1945,6.2829,957400.0
2008-11-24 09:45:00,18.46,18.67,18.44,18.59,936900.0,6.2829,6.3544,6.2761,6.3272,936900.0
2008-11-24 09:50:00,18.58,18.68,18.56,18.66,624400.0,6.3238,6.3578,6.317,6.351,624400.0
2008-11-24 09:55:00,18.67,18.95,18.65,18.93,911200.0,6.3544,6.4497,6.3476,6.4429,911200.0
2008-11-24 10:00:00,18.93,19.25,18.92,19.14,876300.0,6.4429,6.5518,6.4395,6.5144,876300.0
2008-11-24 10:05:00,19.14,19.3,19.1,19.3,615500.0,6.5144,6.5688,6.5008,6.5688,615500.0
2008-11-24 10:10:00,19.3,19.47,19.28,19.38,714000.0,6.5688,6.6267,6.562,6.5961,714000.0
2008-11-24 10:15:00,19.38,19.49,19.37,19.44,598300.0,6.5961,6.6335,6.5927,6.6165,598300.0
2008-11-24 10:20:00,19.45,19.58,19.37,19.48,630800.0,6.6199,6.6641,6.5927,6.6301,630800.0
2008-11-24 10:25:00,19.49,19.77,19.49,19.73,827600.0,6.6335,6.7288,6.6335,6.7152,827600.0
2008-11-24 10:30:00,19.73,19.87,19.66,19.8,525800.0,6.7152,6.7628,6.6914,6.739,525800.0
2008-11-24 10:35:00,19.8,19.81,19.51,19.58,897000.0,6.739,6.7424,6.6403,6.6641,897000.0
2008-11-24 10:40:00,19.58,19.79,19.57,19.73,417500.0,6.6641,6.7356,6.6607,6.7152,417500.0
2008-11-24 10:45:00,19.73,19.77,19.58,19.58,437200.0,6.7152,6.7288,6.6641,6.6641,437200.0
2008-11-24 10:50:00,19.59,19.68,19.46,19.52,587500.0,6.6675,6.6982,6.6233,6.6437,587500.0
2008-11-24 10:55:00,19.52,19.57,19.44,19.56,345600.0,6.6437,6.6607,6.6165,6.6573,345600.0
2008-11-24 11:00:00,19.57,19.63,19.45,19.45,378900.0,6.6607,6.6812,6.6199,6.6199,378900.0
2008-11-24 11:05:00,19.45,19.51,19.36,19.38,414000.0,6.6199,6.6403,6.5893,6.5961,414000.0
2008-11-24 11:10:00,19.38,19.38,19.23,19.23,673300.0,6.5961,6.5961,6.545,6.545,673300.0
2008-11-24 11:15:00,19.24,19.38,19.23,19.29,396600.0,6.5484,6.5961,6.545,6.5654,396600.0
2008-11-24 11:20:00,19.29,19.43,19.24,19.4,440600.0,6.5654,6.6131,6.5484,6.6029,440600.0
2008-11-24 11:25:00,19.4,19.49,19.36,19.42,768900.0,6.6029,6.6335,6.5893,6.6097,768900.0
2008-11-24 11:30:00,19.41,19.5,19.39,19.47,259200.0,6.6063,6.6369,6.5995,6.6267,259200.0
2008-11-24 11:35:00,19.47,19.52,19.38,19.47,550800.0,6.6267,6.6437,6.5961,6.6267,550800.0
2008-11-24 11:40:00,19.47,19.49,19.4,19.48,289100.0,6.6267,6.6335,6.6029,6.6301,289100.0
2008-11-24 11:45:00,19.47,19.61,19.44,19.56,273500.0,6.6267,6.6744,6.6165,6.6573,273500.0
2008-11-24 11:50:00,19.55,19.68,19.55,19.66,329900.0,6.6539,6.6982,6.6539,6.6914,329900.0
2008-11-24 11:55:00,19.66,19.75,19.63,19.71,443700.0,6.6914,6.722,6.6812,6.7084,443700.0
2008-11-24 12:00:00,19.71,19.81,19.7,19.73,439400.0,6.7084,6.7424,6.705,6.7152,439400.0
2008-11-24 12:05:00,19.73,19.78,19.66,19.74,427000.0,6.7152,6.7322,6.6914,6.7186,427000.0
2008-11-24 12:10:00,19.73,19.73,19.58,19.67,488100.0,6.7152,6.7152,6.6641,6.6948,488100.0
2008-11-24 12:15:00,19.66,19.77,19.53,19.6,403700.0,6.6914,6.7288,6.6471,6.671,403700.0
2008-11-24 12:20:00,19.6,19.63,19.36,19.41,627700.0,6.671,6.6812,6.5893,6.6063,627700.0
2008-11-24 12:25:00,19.41,19.49,19.34,19.34,488400.0,6.6063,6.6335,6.5825,6.5825,488400.0
2008-11-24 12:30:00,19.34,19.55,19.34,19.4,362900.0,6.5825,6.6539,6.5825,6.6029,362900.0
2008-11-24 12:35:00,19.41,19.58,19.37,19.4,660700.0,6.6063,6.6641,6.5927,6.6029,660700.0
2008-11-24 12:40:00,19.41,19.54,19.36,19.43,606100.0,6.6063,6.6505,6.5893,6.6131,606100.0
2008-11-24 12:45:00,19.43,19.48,19.36,19.39,309100.0,6.6131,6.6301,6.5893,6.5995,309100.0
2008-11-24 12:50:00,19.4,19.48,19.37,19.48,580600.0,6.6029,6.6301,6.5927,6.6301,580600.0
2008-11-24 12:55:00,19.48,19.52,19.4,19.49,345600.0,6.6301,6.6437,6.6029,6.6335,345600.0
2008-11-24 13:00:00,19.49,19.67,19.45,19.63,315400.0,6.6335,6.6948,6.6199,6.6812,315400.0
2008-11-24 13:05:00,19.63,19.67,19.52,19.52,314900.0,6.6812,6.6948,6.6437,6.6437,314900.0
2008-11-24 13:10:00,19.52,19.62,19.47,19.51,681200.0,6.6437,6.6778,6.6267,6.6403,681200.0
2008-11-24 13:15:00,19.51,19.55,19.4,19.47,335900.0,6.6403,6.6539,6.6029,6.6267,335900.0
2008-11-24 13:20:00,19.47,19.53,19.43,19.5,219800.0,6.6267,6.6471,6.6131,6.6369,219800.0
2008-11-24 13:25:00,19.5,19.55,19.46,19.51,264700.0,6.6369,6.6539,6.6233,6.6403,264700.0
2008-11-24 13:30:00,19.51,19.59,19.48,19.58,231100.0,6.6403,6.6675,6.6301,6.6641,231100.0
2008-11-24 13:35:00,19.59,19.6,19.51,19.51,223400.0,6.6675,6.671,6.6403,6.6403,223400.0
2008-11-24 13:40:00,19.51,19.54,19.47,19.51,229200.0,6.6403,6.6505,6.6267,6.6403,229200.0
2008-11-24 13:45:00,19.51,19.52,19.39,19.43,683100.0,6.6403,6.6437,6.5995,6.6131,683100.0
2008-11-24 13:50:00,19.42,19.5,19.39,19.49,496800.0,6.6097,6.6369,6.5995,6.6335,496800.0
2008-11-24 13:55:00,19.47,19.66,19.45,19.66,332700.0,6.6267,6.6914,6.6199,6.6914,332700.0
2008-11-24 14:00:00,19.66,19.66,19.46,19.5,574300.0,6.6914,6.6914,6.6233,6.6369,574300.0
2008-11-24 14:05:00,19.49,19.52,19.35,19.4,401200.0,6.6335,6.6437,6.5859,6.6029,401200.0
2008-11-24 14:10:00,19.39,19.48,19.35,19.41,350100.0,6.5995,6.6301,6.5859,6.6063,350100.0
2008-11-24 14:15:00,19.41,19.49,19.32,19.49,354000.0,6.6063,6.6335,6.5757,6.6335,354000.0
2008-11-24 14:20:00,19.49,19.58,19.47,19.58,368700.0,6.6335,6.6641,6.6267,6.6641,368700.0
2008-11-24 14:25:00,19.57,19.61,19.51,19.58,512200.0,6.6607,6.6744,6.6403,6.6641,512200.0
2008-11-24 14:30:00,19.59,19.68,19.53,19.57,389800.0,6.6675,6.6982,6.6471,6.6607,389800.0
2008-11-24 14:35:00,19.57,19.66,19.53,19.61,388000.0,6.6607,6.6914,6.6471,6.6744,388000.0
2008-11-24 14:40:00,19.62,19.63,19.46,19.5,716800.0,6.6778,6.6812,6.6233,6.6369,716800.0
2008-11-24 14:45:00,19.5,19.62,19.46,19.47,248100.0,6.6369,6.6778,6.6233,6.6267,248100.0
2008-11-24 14:50:00,19.47,19.64,19.43,19.61,466500.0,6.6267,6.6846,6.6131,6.6744,466500.0
2008-11-24 14:55:00,19.6,19.65,19.57,19.62,464700.0,6.671,6.688,6.6607,6.6778,464700.0
2008-11-24 15:00:00,19.63,19.66,19.54,19.62,442300.0,6.6812,6.6914,6.6505,6.6778,442300.0
2008-11-24 15:05:00,19.62,19.67,19.52,19.67,780200.0,6.6778,6.6948,6.6437,6.6948,780200.0
2008-11-24 15:10:00,19.66,19.67,19.54,19.6,430100.0,6.6914,6.6948,6.6505,6.671,430100.0
2008-11-24 15:15:00,19.61,19.65,19.57,19.62,351400.0,6.6744,6.688,6.6607,6.6778,351400.0
2008-11-24 15:20:00,19.62,19.68,19.55,19.59,389500.0,6.6778,6.6982,6.6539,6.6675,389500.0
2008-11-24 15:25:00,19.59,19.8,19.56,19.78,467900.0,6.6675,6.739,6.6573,6.7322,467900.0
2008-11-24 15:30:00,19.77,19.79,19.55,19.59,359300.0,6.7288,6.7356,6.6539,6.6675,359300.0
2008-11-24 15:35:00,19.58,19.67,19.52,19.59,1385200.0,6.6641,6.6948,6.6437,6.6675,1385200.0
2008-11-24 15:40:00,19.59,19.67,19.53,19.6,1029000.0,6.6675,6.6948,6.6471,6.671,1029000.0
2008-11-24 15:45:00,19.59,19.6,19.43,19.45,558900.0,6.6675,6.671,6.6131,6.6199,558900.0
2008-11-24 15:50:00,19.45,19.48,19.23,19.35,790800.0,6.6199,6.6301,6.545,6.5859,790800.0
2008-11-24 15:55:00,19.35,19.5,19.22,19.26,964200.0,6.5859,6.6369,6.5416,6.5552,964200.0
2008-11-25 09:30:00,20.43,20.45,20.02,20.12,753700.0,6.9534,6.9603,6.8139,6.8479,753700.0
2008-11-25 09:35:00,20.13,20.18,19.82,19.93,992700.0,6.8513,6.8684,6.7458,6.7833,992700.0
2008-11-25 09:40:00,19.92,20.17,19.79,19.84,454300.0,6.7799,6.865,6.7356,6.7526,454300.0
2008-11-25 09:45:00,19.84,19.91,19.72,19.8,740900.0,6.7526,6.7765,6.7118,6.739,740900.0
2008-11-25 09:50:00,19.8,19.89,19.72,19.8,662100.0,6.739,6.7697,6.7118,6.739,662100.0
2008-11-25 09:55:00,19.79,19.79,19.53,19.69,593200.0,6.7356,6.7356,6.6471,6.7016,593200.0
2008-11-25 10:00:00,19.7,20.02,19.7,19.9,577100.0,6.705,6.8139,6.705,6.7731,577100.0
2008-11-25 10:05:00,19.92,20.14,19.9,20.09,447300.0,6.7799,6.8547,6.7731,6.8377,447300.0
2008-11-25 10:10:00,20.09,20.17,19.87,20.04,344900.0,6.8377,6.865,6.7628,6.8207,344900.0
2008-11-25 10:15:00,20.03,20.07,19.88,19.98,412700.0,6.8173,6.8309,6.7663,6.8003,412700.0
2008-11-25 10:20:00,19.97,19.97,19.69,19.73,389200.0,6.7969,6.7969,6.7016,6.7152,389200.0
2008-11-25 10:25:00,19.73,19.92,19.72,19.91,260500.0,6.7152,6.7799,6.7118,6.7765,260500.0
2008-11-25 10:30:00,19.9,19.94,19.76,19.8,269500.0,6.7731,6.7867,6.7254,6.739,269500.0
2008-11-25 10:35:00,19.79,19.82,19.66,19.67,289800.0,6.7356,6.7458,6.6914,6.6948,289800.0
2008-11-25 10:40:00,19.66,19.69,19.4,19.44,564100.0,6.6914,6.7016,6.6029,6.6165,564100.0
2008-11-25 10:45:00,19.44,19.45,19.09,19.11,571700.0,6.6165,6.6199,6.4974,6.5042,571700.0
2008-11-25 10:50:00,19.11,19.14,18.96,18.98,601700.0,6.5042,6.5144,6.4531,6.4599,601700.0
2008-11-25 10:55:00,18.98,19.14,18.96,19.09,466500.0,6.4599,6.5144,6.4531,6.4974,466500.0
2008-11-25 11:00:00,19.1,19.21,19.03,19.12,373000.0,6.5008,6.5382,6.4769,6.5076,373000.0
2008-11-25 11:05:00,19.12,19.12,18.72,18.8,843800.0,6.5076,6.5076,6.3714,6.3987,843800.0
2008-11-25 11:10:00,18.79,19.1,18.78,19.08,696100.0,6.3953,6.5008,6.3919,6.494,696100.0
2008-11-25 11:15:00,19.02,19.2,18.96,19.13,391700.0,6.4735,6.5348,6.4531,6.511,391700.0
2008-11-25 11:20:00,19.11,19.47,19.1,19.44,397400.0,6.5042,6.6267,6.5008,6.6165,397400.0
2008-11-25 11:25:00,19.43,19.58,19.4,19.41,484500.0,6.6131,6.6641,6.6029,6.6063,484500.0
2008-11-25 11:30:00,19.41,19.5,19.39,19.47,391200.0,6.6063,6.6369,6.5995,6.6267,391200.0
2008-11-25 11:35:00,19.46,19.57,19.39,19.5,399100.0,6.6233,6.6607,6.5995,6.6369,399100.0
2008-11-25 11:40:00,19.51,19.75,19.48,19.74,487700.0,6.6403,6.722,6.6301,6.7186,487700.0
2008-11-25 11:45:00,19.74,19.96,19.72,19.91,665200.0,6.7186,6.7935,6.7118,6.7765,665200.0
2008-11-25 11:50:00,19.91,19.95,19.77,19.89,318000.0,6.7765,6.7901,6.7288,6.7697,318000.0
2008-11-25 11:55:00,19.91,20.04,19.88,19.89,262500.0,6.7765,6.8207,6.7663,6.7697,262500.0
2008-11-25 12:00:00,19.9,19.98,19.74,19.78,362100.0,6.7731,6.8003,6.7186,6.7322,362100.0
2008-11-25 12:05:00,19.78,19.9,19.73,19.86,211900.0,6.7322,6.7731,6.7152,6.7594,211900.0
2008-11-25 12:10:00,19.84,19.88,19.57,19.59,289100.0,6.7526,6.7663,6.6607,6.6675,289100.0
2008-11-25 12:15:00,19.58,19.72,19.56,19.71,255400.0,6.6641,6.7118,6.6573,6.7084,255400.0
2008-11-25 12:20:00,19.69,19.72,19.48,19.48,257700.0,6.7016,6.7118,6.6301,6.6301,257700.0
2008-11-25 12:25:00,19.48,19.71,19.48,19.7,181600.0,6.6301,6.7084,6.6301,6.705,181600.0
2008-11-25 12:30:00,19.71,19.75,19.61,19.66,319000.0,6.7084,6.722,6.6744,6.6914,319000.0
2008-11-25 12:35:00,19.67,19.74,19.64,19.66,143500.0,6.6948,6.7186,6.6846,6.6914,143500.0
2008-11-25 12:40:00,19.65,19.75,19.61,19.61,190700.0,6.688,6.722,6.6744,6.6744,190700.0
2008-11-25 12:45:00,19.62,19.62,19.29,19.33,250400.0,6.6778,6.6778,6.5654,6.5791,250400.0
2008-11-25 12:50:00,19.33,19.36,19.23,19.27,176300.0,6.5791,6.5893,6.545,6.5586,176300.0
2008-11-25 12:55:00,19.26,19.47,19.2,19.37,292900.0,6.5552,6.6267,6.5348,6.5927,292900.0
2008-11-25 13:00:00,19.37,19.43,19.21,19.23,193400.0,6.5927,6.6131,6.5382,6.545,193400.0
2008-11-25 13:05:00,19.24,19.44,19.21,19.44,214000.0,6.5484,6.6165,6.5382,6.6165,214000.0
2008-11-25 13:10:00,19.44,19.51,19.32,19.33,143900.0,6.6165,6.6403,6.5757,6.5791,143900.0
2008-11-25 13:15:00,19.33,19.44,19.27,19.36,189900.0,6.5791,6.6165,6.5586,6.5893,189900.0
2008-11-25 13:20:00,19.37,19.44,19.3,19.34,185100.0,6.5927,6.6165,6.5688,6.5825,185100.0
2008-11-25 13:25:00,19.33,19.59,19.31,19.54,254800.0,6.5791,6.6675,6.5722,6.6505,254800.0
2008-11-25 13:30:00,19.54,19.71,19.54,19.63,209300.0,6.6505,6.7084,6.6505,6.6812,209300.0
2008-11-25 13:35:00,19.63,19.74,19.63,19.7,161300.0,6.6812,6.7186,6.6812,6.705,161300.0
2008-11-25 13:40:00,19.7,19.74,19.56,19.57,232800.0,6.705,6.7186,6.6573,6.6607,232800.0
2008-11-25 13:45:00,19.57,19.77,19.57,19.72,167000.0,6.6607,6.7288,6.6607,6.7118,167000.0
2008-11-25 13:50:00,19.71,19.76,19.62,19.72,142700.0,6.7084,6.7254,6.6778,6.7118,142700.0
2008-11-25 13:55:00,19.72,19.76,19.59,19.6,180100.0,6.7118,6.7254,6.6675,6.671,180100.0
2008-11-25 14:00:00,19.6,19.68,19.51,19.54,339900.0,6.671,6.6982,6.6403,6.6505,339900.0
2008-11-25 14:05:00,19.54,19.56,19.36,19.39,155300.0,6.6505,6.6573,6.5893,6.5995,155300.0
2008-11-25 14:10:00,19.39,19.42,19.25,19.29,171900.0,6.5995,6.6097,6.5518,6.5654,171900.0
2008-11-25 14:15:00,19.28,19.4,19.15,19.4,215500.0,6.562,6.6029,6.5178,6.6029,215500.0
2008-11-25 14:20:00,19.39,19.5,19.3,19.5,174400.0,6.5995,6.6369,6.5688,6.6369,174400.0
2008-11-25 14:25:00,19.5,19.53,19.38,19.38,192900.0,6.6369,6.6471,6.5961,6.5961,192900.0
2008-11-25 14:30:00,19.4,19.65,19.35,19.6,208100.0,6.6029,6.688,6.5859,6.671,208100.0
2008-11-25 14:35:00,19.58,19.6,19.47,19.51,209100.0,6.6641,6.671,6.6267,6.6403,209100.0
2008-11-25 14:40:00,19.51,19.52,19.43,19.49,146900.0,6.6403,6.6437,6.6131,6.6335,146900.0
2008-11-25 14:45:00,19.48,19.5,19.39,19.43,140400.0,6.6301,6.6369,6.5995,6.6131,140400.0
2008-11-25 14:50:00,19.42,19.47,19.28,19.47,269900.0,6.6097,6.6267,6.562,6.6267,269900.0
2008-11-25 14:55:00,19.46,19.79,19.46,19.66,333200.0,6.6233,6.7356,6.6233,6.6914,333200.0
2008-11-25 15:00:00,19.66,19.71,19.6,19.68,306700.0,6.6914,6.7084,6.671,6.6982,306700.0
2008-11-25 15:05:00,19.68,19.75,19.54,19.54,401300.0,6.6982,6.722,6.6505,6.6505,401300.0
2008-11-25 15:10:00,19.56,19.65,19.32,19.49,407500.0,6.6573,6.688,6.5757,6.6335,407500.0
2008-11-25 15:15:00,19.48,19.56,19.42,19.44,303800.0,6.6301,6.6573,6.6097,6.6165,303800.0
2008-11-25 15:20:00,19.45,19.5,19.25,19.41,352500.0,6.6199,6.6369,6.5518,6.6063,352500.0
2008-11-25 15:25:00,19.42,19.5,19.36,19.49,343500.0,6.6097,6.6369,6.5893,6.6335,343500.0
2008-11-25 15:30:00,19.49,19.51,19.45,19.5,510800.0,6.6335,6.6403,6.6199,6.6369,510800.0
2008-11-25 15:35:00,19.5,19.62,19.45,19.47,527100.0,6.6369,6.6778,6.6199,6.6267,527100.0
2008-11-25 15:40:00,19.46,19.58,19.4,19.49,501000.0,6.6233,6.6641,6.6029,6.6335,501000.0
2008-11-25 15:45:00,19.49,19.51,19.35,19.46,508500.0,6.6335,6.6403,6.5859,6.6233,508500.0
2008-11-25 15:50:00,19.46,19.53,19.37,19.5,750200.0,6.6233,6.6471,6.5927,6.6369,750200.0
2008-11-25 15:55:00,19.5,19.5,19.32,19.49,501700.0,6.6369,6.6369,6.5757,6.6335,501700.0
2008-11-26 09:30:00,19.68,19.69,19.43,19.44,299900.0,6.6982,6.7016,6.6131,6.6165,299900.0
2008-11-26 09:35:00,19.44,19.52,19.31,19.43,311400.0,6.6165,6.6437,6.5722,6.6131,311400.0
2008-11-26 09:40:00,19.43,19.71,19.42,19.58,425600.0,6.6131,6.7084,6.6097,6.6641,425600.0
2008-11-26 09:45:00,19.57,19.65,19.53,19.64,283900.0,6.6607,6.688,6.6471,6.6846,283900.0
2008-11-26 09:50:00,19.64,19.95,19.64,19.85,423600.0,6.6846,6.7901,6.6846,6.756,423600.0
2008-11-26 09:55:00,19.84,19.9,19.75,19.82,324400.0,6.7526,6.7731,6.722,6.7458,324400.0
2008-11-26 10:00:00,19.83,20.04,19.75,20.03,320200.0,6.7492,6.8207,6.722,6.8173,320200.0
2008-11-26 10:05:00,20.03,20.2,19.98,20.04,692200.0,6.8173,6.8752,6.8003,6.8207,692200.0
2008-11-26 10:10:00,20.04,20.17,19.98,20.08,316900.0,6.8207,6.865,6.8003,6.8343,316900.0
2008-11-26 10:15:00,20.09,20.39,20.09,20.38,394700.0,6.8377,6.9398,6.8377,6.9364,394700.0
2008-11-26 10:20:00,20.37,20.49,20.33,20.44,363300.0,6.933,6.9739,6.9194,6.9568,363300.0
2008-11-26 10:25:00,20.44,20.58,20.42,20.47,272500.0,6.9568,7.0045,6.95,6.9671,272500.0
2008-11-26 10:30:00,20.47,20.51,20.33,20.33,243800.0,6.9671,6.9807,6.9194,6.9194,243800.0
2008-11-26 10:35:00,20.32,20.33,20.01,20.25,701100.0,6.916,6.9194,6.8105,6.8922,701100.0
2008-11-26 10:40:00,20.25,20.26,20.06,20.19,310700.0,6.8922,6.8956,6.8275,6.8718,310700.0
2008-11-26 10:45:00,20.2,20.28,19.95,19.98,576300.0,6.8752,6.9024,6.7901,6.8003,576300.0
2008-11-26 10:50:00,19.96,20.25,19.89,20.22,490000.0,6.7935,6.8922,6.7697,6.882,490000.0
2008-11-26 10:55:00,20.22,20.27,20.21,20.25,342100.0,6.882,6.899,6.8786,6.8922,342100.0
2008-11-26 11:00:00,20.25,20.28,20.16,20.23,329800.0,6.8922,6.9024,6.8615,6.8854,329800.0
2008-11-26 11:05:00,20.23,20.32,20.19,20.21,307400.0,6.8854,6.916,6.8718,6.8786,307400.0
2008-11-26 11:10:00,20.22,20.41,20.21,20.41,204300.0,6.882,6.9466,6.8786,6.9466,204300.0
2008-11-26 11:15:00,20.41,20.68,20.36,20.65,411200.0,6.9466,7.0385,6.9296,7.0283,411200.0
2008-11-26 11:20:00,20.66,20.8,20.61,20.71,344900.0,7.0317,7.0794,7.0147,7.0487,344900.0
2008-11-26 11:25:00,20.71,20.75,20.59,20.59,189400.0,7.0487,7.0624,7.0079,7.0079,189400.0
2008-11-26 11:30:00,20.58,20.69,20.56,20.61,182700.0,7.0045,7.0419,6.9977,7.0147,182700.0
2008-11-26 11:35:00,20.61,20.73,20.61,20.65,184500.0,7.0147,7.0556,7.0147,7.0283,184500.0
2008-11-26 11:40:00,20.65,20.78,20.63,20.76,390200.0,7.0283,7.0726,7.0215,7.0658,390200.0
2008-11-26 11:45:00,20.76,20.84,20.7,20.84,238400.0,7.0658,7.093,7.0453,7.093,238400.0
2008-11-26 11:50:00,20.83,20.84,20.75,20.8,185100.0,7.0896,7.093,7.0624,7.0794,185100.0
2008-11-26 11:55:00,20.79,20.81,20.72,20.8,240600.0,7.076,7.0828,7.0521,7.0794,240600.0
2008-11-26 12:00:00,20.82,20.89,20.77,20.84,281400.0,7.0862,7.11,7.0692,7.093,281400.0
2008-11-26 12:05:00,20.83,20.93,20.8,20.85,217200.0,7.0896,7.1236,7.0794,7.0964,217200.0
2008-11-26 12:10:00,20.85,20.95,20.79,20.83,245100.0,7.0964,7.1304,7.076,7.0896,245100.0
2008-11-26 12:15:00,20.83,20.89,20.82,20.83,167200.0,7.0896,7.11,7.0862,7.0896,167200.0
2008-11-26 12:20:00,20.84,20.99,20.84,20.96,195200.0,7.093,7.144,7.093,7.1338,195200.0
2008-11-26 12:25:00,20.97,21.15,20.9,21.1,364000.0,7.1372,7.1985,7.1134,7.1815,364000.0
2008-11-26 12:30:00,21.1,21.14,21.06,21.1,198000.0,7.1815,7.1951,7.1679,7.1815,198000.0
2008-11-26 12:35:00,21.1,21.25,21.09,21.22,243700.0,7.1815,7.2325,7.1781,7.2223,243700.0
2008-11-26 12:40:00,21.22,21.36,21.21,21.35,359900.0,7.2223,7.27,7.2189,7.2666,359900.0
2008-11-26 12:45:00,21.35,21.54,21.34,21.49,402000.0,7.2666,7.3312,7.2632,7.3142,402000.0
2008-11-26 12:50:00,21.49,21.5,21.36,21.36,189000.0,7.3142,7.3176,7.27,7.27,189000.0
2008-11-26 12:55:00,21.36,21.46,21.27,21.35,322800.0,7.27,7.304,7.2393,7.2666,322800.0
2008-11-26 13:00:00,21.35,21.52,21.35,21.51,130200.0,7.2666,7.3244,7.2666,7.321,130200.0
2008-11-26 13:05:00,21.51,21.54,21.44,21.45,202900.0,7.321,7.3312,7.2972,7.3006,202900.0
2008-11-26 13:10:00,21.45,21.45,21.3,21.38,137800.0,7.3006,7.3006,7.2496,7.2768,137800.0
2008-11-26 13:15:00,21.37,21.5,21.37,21.47,363000.0,7.2734,7.3176,7.2734,7.3074,363000.0
2008-11-26 13:20:00,21.47,21.54,21.44,21.46,262800.0,7.3074,7.3312,7.2972,7.304,262800.0
2008-11-26 13:25:00,21.46,21.52,21.38,21.5,324800.0,7.304,7.3244,7.2768,7.3176,324800.0
2008-11-26 13:30:00,21.5,21.51,21.39,21.39,257200.0,7.3176,7.321,7.2802,7.2802,257200.0
2008-11-26 13:35:00,21.4,21.51,21.37,21.51,253100.0,7.2836,7.321,7.2734,7.321,253100.0
2008-11-26 13:40:00,21.5,21.51,21.44,21.49,165600.0,7.3176,7.321,7.2972,7.3142,165600.0
2008-11-26 13:45:00,21.49,21.53,21.47,21.49,196100.0,7.3142,7.3278,7.3074,7.3142,196100.0
2008-11-26 13:50:00,21.5,21.53,21.45,21.5,275900.0,7.3176,7.3278,7.3006,7.3176,275900.0
2008-11-26 13:55:00,21.5,21.51,21.46,21.48,154300.0,7.3176,7.321,7.304,7.3108,154300.0
2008-11-26 14:00:00,21.48,21.5,21.39,21.49,194100.0,7.3108,7.3176,7.2802,7.3142,194100.0
2008-11-26 14:05:00,21.49,21.54,21.47,21.51,233300.0,7.3142,7.3312,7.3074,7.321,233300.0
2008-11-26 14:10:00,21.5,21.52,21.34,21.35,318500.0,7.3176,7.3244,7.2632,7.2666,318500.0
2008-11-26 14:15:00,21.35,21.52,21.32,21.5,251800.0,7.2666,7.3244,7.2564,7.3176,251800.0
2008-11-26 14:20:00,21.5,21.71,21.5,21.66,654900.0,7.3176,7.3891,7.3176,7.3721,654900.0
2008-11-26 14:25:00,21.67,21.75,21.61,21.74,265200.0,7.3755,7.4027,7.3551,7.3993,265200.0
2008-11-26 14:30:00,21.73,21.94,21.73,21.88,486500.0,7.3959,7.4674,7.3959,7.447,486500.0
2008-11-26 14:35:00,21.89,21.93,21.74,21.76,253100.0,7.4504,7.464,7.3993,7.4061,253100.0
2008-11-26 14:40:00,21.75,21.9,21.73,21.85,271900.0,7.4027,7.4538,7.3959,7.4367,271900.0
2008-11-26 14:45:00,21.85,21.85,21.74,21.84,342600.0,7.4367,7.4367,7.3993,7.4333,342600.0
2008-11-26 14:50:00,21.83,22.0,21.83,21.98,574500.0,7.4299,7.4878,7.4299,7.481,574500.0
2008-11-26 14:55:00,21.98,22.06,21.93,21.93,405000.0,7.481,7.5082,7.464,7.464,405000.0
2008-11-26 15:00:00,21.94,22.0,21.79,21.86,356800.0,7.4674,7.4878,7.4163,7.4402,356800.0
2008-11-26 15:05:00,21.85,21.95,21.81,21.92,251800.0,7.4367,7.4708,7.4231,7.4606,251800.0
2008-11-26 15:10:00,21.92,22.08,21.89,22.06,268700.0,7.4606,7.515,7.4504,7.5082,268700.0
2008-11-26 15:15:00,22.07,22.15,22.01,22.05,261800.0,7.5116,7.5389,7.4912,7.5048,261800.0
2008-11-26 15:20:00,22.04,22.05,21.76,21.91,407900.0,7.5014,7.5048,7.4061,7.4572,407900.0
2008-11-26 15:25:00,21.9,21.96,21.88,21.95,215600.0,7.4538,7.4742,7.447,7.4708,215600.0
2008-11-26 15:30:00,21.95,22.07,21.91,22.06,385300.0,7.4708,7.5116,7.4572,7.5082,385300.0
2008-11-26 15:35:00,22.07,22.14,21.98,22.07,376900.0,7.5116,7.5355,7.481,7.5116,376900.0
2008-11-26 15:40:00,22.06,22.13,21.94,21.95,432200.0,7.5082,7.532,7.4674,7.4708,432200.0
2008-11-26 15:45:00,21.95,22.07,21.95,22.03,582900.0,7.4708,7.5116,7.4708,7.498,582900.0
2008-11-26 15:50:00,22.03,22.07,21.92,22.07,446300.0,7.498,7.5116,7.4606,7.5116,446300.0
2008-11-26 15:55:00,22.06,22.12,22.01,22.07,768400.0,7.5082,7.5286,7.4912,7.5116,768400.0
2008-11-28 09:30:00,20.71,20.86,20.52,20.81,502500.0,7.0487,7.0998,6.9841,7.0828,502500.0
2008-11-28 09:35:00,20.81,21.1,20.78,20.94,506300.0,7.0828,7.1815,7.0726,7.127,506300.0
2008-11-28 09:40:00,20.94,21.0,20.66,20.7,377200.0,7.127,7.1474,7.0317,7.0453,377200.0
2008-11-28 09:45:00,20.7,20.97,20.69,20.9,382300.0,7.0453,7.1372,7.0419,7.1134,382300.0
2008-11-28 09:50:00,20.91,20.91,20.65,20.65,276600.0,7.1168,7.1168,7.0283,7.0283,276600.0
2008-11-28 09:55:00,20.66,20.94,20.63,20.83,203800.0,7.0317,7.127,7.0215,7.0896,203800.0
2008-11-28 10:00:00,20.83,21.03,20.81,21.03,319500.0,7.0896,7.1577,7.0828,7.1577,319500.0
2008-11-28 10:05:00,21.02,21.08,20.86,20.87,258500.0,7.1543,7.1747,7.0998,7.1032,258500.0
2008-11-28 10:10:00,20.87,20.88,20.72,20.81,218600.0,7.1032,7.1066,7.0521,7.0828,218600.0
2008-11-28 10:15:00,20.8,20.8,20.62,20.65,268700.0,7.0794,7.0794,7.0181,7.0283,268700.0
2008-11-28 10:20:00,20.66,20.74,20.53,20.71,425700.0,7.0317,7.059,6.9875,7.0487,425700.0
2008-11-28 10:25:00,20.7,20.8,20.66,20.68,99500.0,7.0453,7.0794,7.0317,7.0385,99500.0
2008-11-28 10:30:00,20.66,20.66,20.53,20.53,204200.0,7.0317,7.0317,6.9875,6.9875,204200.0
2008-11-28 10:35:00,20.54,20.6,20.41,20.48,253700.0,6.9909,7.0113,6.9466,6.9705,253700.0
2008-11-28 10:40:00,20.48,20.51,20.43,20.45,185300.0,6.9705,6.9807,6.9534,6.9603,185300.0
2008-11-28 10:45:00,20.45,20.51,20.44,20.47,104300.0,6.9603,6.9807,6.9568,6.9671,104300.0
2008-11-28 10:50:00,20.47,20.47,20.31,20.33,243900.0,6.9671,6.9671,6.9126,6.9194,243900.0
2008-11-28 10:55:00,20.33,20.46,20.3,20.39,171200.0,6.9194,6.9637,6.9092,6.9398,171200.0
2008-11-28 11:00:00,20.39,20.57,20.38,20.53,190500.0,6.9398,7.0011,6.9364,6.9875,190500.0
2008-11-28 11:05:00,20.52,20.63,20.52,20.63,146400.0,6.9841,7.0215,6.9841,7.0215,146400.0
2008-11-28 11:10:00,20.63,20.73,20.63,20.68,169400.0,7.0215,7.0556,7.0215,7.0385,169400.0
2008-11-28 11:15:00,20.68,20.68,20.57,20.57,132500.0,7.0385,7.0385,7.0011,7.0011,132500.0
2008-11-28 11:20:00,20.58,20.7,20.56,20.68,168900.0,7.0045,7.0453,6.9977,7.0385,168900.0
2008-11-28 11:25:00,20.67,20.86,20.67,20.85,166700.0,7.0351,7.0998,7.0351,7.0964,166700.0
2008-11-28 11:30:00,20.84,20.9,20.74,20.78,151200.0,7.093,7.1134,7.059,7.0726,151200.0
2008-11-28 11:35:00,20.77,20.8,20.72,20.79,105000.0,7.0692,7.0794,7.0521,7.076,105000.0
2008-11-28 11:40:00,20.79,20.81,20.71,20.79,86300.0,7.076,7.0828,7.0487,7.076,86300.0
2008-11-28 11:45:00,20.79,20.93,20.79,20.87,181900.0,7.076,7.1236,7.076,7.1032,181900.0
2008-11-28 11:50:00,20.87,20.91,20.86,20.91,146900.0,7.1032,7.1168,7.0998,7.1168,146900.0
2008-11-28 11:55:00,20.91,21.0,20.89,20.93,242400.0,7.1168,7.1474,7.11,7.1236,242400.0
2008-11-28 12:00:00,20.94,20.97,20.88,20.93,215600.0,7.127,7.1372,7.1066,7.1236,215600.0
2008-11-28 12:05:00,20.93,20.93,20.78,20.82,130600.0,7.1236,7.1236,7.0726,7.0862,130600.0
2008-11-28 12:10:00,20.81,20.91,20.81,20.85,86900.0,7.0828,7.1168,7.0828,7.0964,86900.0
2008-11-28 12:15:00,20.86,20.86,20.72,20.74,98600.0,7.0998,7.0998,7.0521,7.059,98600.0
2008-11-28 12:20:00,20.74,20.75,20.66,20.69,140900.0,7.059,7.0624,7.0317,7.0419,140900.0
2008-11-28 12:25:00,20.7,20.73,20.62,20.71,207300.0,7.0453,7.0556,7.0181,7.0487,207300.0
2008-11-28 12:30:00,20.71,20.71,20.6,20.61,117700.0,7.0487,7.0487,7.0113,7.0147,117700.0
2008-11-28 12:35:00,20.61,20.62,20.55,20.55,210600.0,7.0147,7.0181,6.9943,6.9943,210600.0
2008-11-28 12:40:00,20.56,20.79,20.56,20.77,203000.0,6.9977,7.076,6.9977,7.0692,203000.0
2008-11-28 12:45:00,20.78,20.89,20.67,20.86,267900.0,7.0726,7.11,7.0351,7.0998,267900.0
2008-11-28 12:50:00,20.87,21.0,20.84,20.99,317700.0,7.1032,7.1474,7.093,7.144,317700.0
2008-11-28 12:55:00,21.0,21.01,20.82,20.93,327000.0,7.1474,7.1509,7.0862,7.1236,327000.0
2008-11-28 13:00:00,20.94,20.94,20.77,20.94,289400.0,7.127,7.127,7.0692,7.127,289400.0
2008-11-28 13:05:00,20.94,20.94,20.94,20.94,300.0,7.127,7.127,7.127,7.127,300.0
2008-11-28 13:10:00,20.94,20.94,20.94,20.94,10300.0,7.127,7.127,7.127,7.127,10300.0
2008-11-28 13:15:00,20.9,20.91,20.9,20.9,700.0,7.1134,7.1168,7.1134,7.1134,700.0
2008-11-28 13:20:00,20.9,20.9,20.9,20.9,100.0,7.1134,7.1134,7.1134,7.1134,100.0
2008-11-28 13:25:00,20.9,21.1,20.9,21.1,900.0,7.1134,7.1815,7.1134,7.1815,900.0
2008-11-28 13:30:00,21.0,21.18,21.0,21.15,6500.0,7.1474,7.2087,7.1474,7.1985,6500.0
2008-11-28 13:35:00,21.15,21.2,21.15,21.2,1900.0,7.1985,7.2155,7.1985,7.2155,1900.0
2008-11-28 13:40:00,21.2,21.2,21.13,21.15,2800.0,7.2155,7.2155,7.1917,7.1985,2800.0
2008-11-28 13:45:00,21.06,21.08,21.03,21.06,1600.0,7.1679,7.1747,7.1577,7.1679,1600.0
2008-11-28 13:50:00,21.04,21.06,21.01,21.01,1000.0,7.1611,7.1679,7.1509,7.1509,1000.0
2008-11-28 13:55:00,21.13,21.13,21.11,21.11,900.0,7.1917,7.1917,7.1849,7.1849,900.0
2008-11-28 14:00:00,21.11,21.11,21.11,21.11,200.0,7.1849,7.1849,7.1849,7.1849,200.0
2008-11-28 14:05:00,21.11,21.11,21.11,21.11,0.0,7.1849,7.1849,7.1849,7.1849,0.0
2008-11-28 14:10:00,21.08,21.25,21.06,21.11,1400.0,7.1747,7.2325,7.1679,7.1849,1400.0
2008-11-28 14:15:00,21.0,21.0,21.0,21.0,100.0,7.1474,7.1474,7.1474,7.1474,100.0
2008-11-28 14:20:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 14:25:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 14:30:00,21.0,21.0,21.0,21.0,300.0,7.1474,7.1474,7.1474,7.1474,300.0
2008-11-28 14:35:00,20.92,20.92,20.88,20.88,700.0,7.1202,7.1202,7.1066,7.1066,700.0
2008-11-28 14:40:00,20.88,20.91,20.88,20.91,1600.0,7.1066,7.1168,7.1066,7.1168,1600.0
2008-11-28 14:45:00,20.86,20.86,20.82,20.82,1200.0,7.0998,7.0998,7.0862,7.0862,1200.0
2008-11-28 14:50:00,20.82,20.82,20.82,20.82,0.0,7.0862,7.0862,7.0862,7.0862,0.0
2008-11-28 14:55:00,20.82,20.82,20.82,20.82,0.0,7.0862,7.0862,7.0862,7.0862,0.0
2008-11-28 15:00:00,20.82,20.82,20.82,20.82,0.0,7.0862,7.0862,7.0862,7.0862,0.0
2008-11-28 15:05:00,20.82,20.82,20.82,20.82,0.0,7.0862,7.0862,7.0862,7.0862,0.0
2008-11-28 15:10:00,21.0,21.0,21.0,21.0,200.0,7.1474,7.1474,7.1474,7.1474,200.0
2008-11-28 15:15:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 15:20:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 15:25:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 15:30:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 15:35:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 15:40:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 15:45:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 15:50:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 15:55:00,20.85,20.85,20.8,20.8,500.0,7.0964,7.0964,7.0794,7.0794,500.0
2008-12-01 09:30:00,19.15,19.18,18.88,19.04,944000.0,6.5178,6.528,6.4259,6.4804,944000.0
2008-12-01 09:35:00,19.04,19.25,19.0,19.11,397800.0,6.4804,6.5518,6.4667,6.5042,397800.0
2008-12-01 09:40:00,19.11,19.11,18.88,18.93,443900.0,6.5042,6.5042,6.4259,6.4429,443900.0
2008-12-01 09:45:00,18.93,19.01,18.88,18.96,333900.0,6.4429,6.4701,6.4259,6.4531,333900.0
2008-12-01 09:50:00,18.96,18.99,18.7,18.82,547000.0,6.4531,6.4633,6.3646,6.4055,547000.0
2008-12-01 09:55:00,18.81,19.01,18.81,18.95,326200.0,6.4021,6.4701,6.4021,6.4497,326200.0
2008-12-01 10:00:00,18.95,19.1,18.92,19.03,413500.0,6.4497,6.5008,6.4395,6.4769,413500.0
2008-12-01 10:05:00,19.03,19.08,18.88,18.93,488000.0,6.4769,6.494,6.4259,6.4429,488000.0
2008-12-01 10:10:00,18.93,19.08,18.87,19.02,386800.0,6.4429,6.494,6.4225,6.4735,386800.0
2008-12-01 10:15:00,19.02,19.08,18.91,18.93,345600.0,6.4735,6.494,6.4361,6.4429,345600.0
2008-12-01 10:20:00,18.93,18.94,18.83,18.84,302500.0,6.4429,6.4463,6.4089,6.4123,302500.0
2008-12-01 10:25:00,18.85,18.86,18.78,18.8,243900.0,6.4157,6.4191,6.3919,6.3987,243900.0
2008-12-01 10:30:00,18.8,18.86,18.75,18.81,212000.0,6.3987,6.4191,6.3816,6.4021,212000.0
2008-12-01 10:35:00,18.8,18.83,18.68,18.75,365200.0,6.3987,6.4089,6.3578,6.3816,365200.0
2008-12-01 10:40:00,18.73,18.81,18.67,18.77,309200.0,6.3748,6.4021,6.3544,6.3885,309200.0
2008-12-01 10:45:00,18.77,18.79,18.64,18.64,269000.0,6.3885,6.3953,6.3442,6.3442,269000.0
2008-12-01 10:50:00,18.64,18.75,18.64,18.74,136000.0,6.3442,6.3816,6.3442,6.3782,136000.0
2008-12-01 10:55:00,18.74,18.75,18.68,18.7,165900.0,6.3782,6.3816,6.3578,6.3646,165900.0
2008-12-01 11:00:00,18.7,18.79,18.67,18.78,159700.0,6.3646,6.3953,6.3544,6.3919,159700.0
2008-12-01 11:05:00,18.78,18.78,18.67,18.68,148000.0,6.3919,6.3919,6.3544,6.3578,148000.0
2008-12-01 11:10:00,18.68,18.81,18.68,18.8,144300.0,6.3578,6.4021,6.3578,6.3987,144300.0
2008-12-01 11:15:00,18.8,18.83,18.74,18.81,159600.0,6.3987,6.4089,6.3782,6.4021,159600.0
2008-12-01 11:20:00,18.81,18.83,18.71,18.74,203000.0,6.4021,6.4089,6.368,6.3782,203000.0
2008-12-01 11:25:00,18.75,18.76,18.64,18.67,140100.0,6.3816,6.3851,6.3442,6.3544,140100.0
2008-12-01 11:30:00,18.66,18.68,18.54,18.59,248300.0,6.351,6.3578,6.3102,6.3272,248300.0
2008-12-01 11:35:00,18.59,18.61,18.56,18.57,191400.0,6.3272,6.334,6.317,6.3204,191400.0
2008-12-01 11:40:00,18.57,18.65,18.55,18.55,172500.0,6.3204,6.3476,6.3136,6.3136,172500.0
2008-12-01 11:45:00,18.56,18.58,18.46,18.5,354600.0,6.317,6.3238,6.2829,6.2966,354600.0
2008-12-01 11:50:00,18.49,18.49,18.37,18.48,307900.0,6.2932,6.2932,6.2523,6.2898,307900.0
2008-12-01 11:55:00,18.48,18.54,18.44,18.49,176500.0,6.2898,6.3102,6.2761,6.2932,176500.0
2008-12-01 12:00:00,18.48,18.49,18.37,18.45,236200.0,6.2898,6.2932,6.2523,6.2795,236200.0
2008-12-01 12:05:00,18.45,18.51,18.41,18.45,210400.0,6.2795,6.3,6.2659,6.2795,210400.0
2008-12-01 12:10:00,18.45,18.58,18.43,18.53,175800.0,6.2795,6.3238,6.2727,6.3068,175800.0
2008-12-01 12:15:00,18.51,18.51,18.4,18.42,285500.0,6.3,6.3,6.2625,6.2693,285500.0
2008-12-01 12:20:00,18.42,18.47,18.35,18.39,318400.0,6.2693,6.2864,6.2455,6.2591,318400.0
2008-12-01 12:25:00,18.38,18.4,18.3,18.36,353400.0,6.2557,6.2625,6.2285,6.2489,353400.0
2008-12-01 12:30:00,18.36,18.44,18.33,18.43,140500.0,6.2489,6.2761,6.2387,6.2727,140500.0
2008-12-01 12:35:00,18.42,18.42,18.32,18.33,145800.0,6.2693,6.2693,6.2353,6.2387,145800.0
2008-12-01 12:40:00,18.34,18.4,18.33,18.39,165900.0,6.2421,6.2625,6.2387,6.2591,165900.0
2008-12-01 12:45:00,18.4,18.51,18.4,18.49,205900.0,6.2625,6.3,6.2625,6.2932,205900.0
2008-12-01 12:50:00,18.49,18.54,18.4,18.47,163800.0,6.2932,6.3102,6.2625,6.2864,163800.0
2008-12-01 12:55:00,18.46,18.51,18.42,18.46,177200.0,6.2829,6.3,6.2693,6.2829,177200.0
2008-12-01 13:00:00,18.46,18.6,18.45,18.53,156400.0,6.2829,6.3306,6.2795,6.3068,156400.0
2008-12-01 13:05:00,18.53,18.7,18.53,18.68,247700.0,6.3068,6.3646,6.3068,6.3578,247700.0
2008-12-01 13:10:00,18.68,18.86,18.67,18.83,200200.0,6.3578,6.4191,6.3544,6.4089,200200.0
2008-12-01 13:15:00,18.82,18.91,18.77,18.91,233100.0,6.4055,6.4361,6.3885,6.4361,233100.0
2008-12-01 13:20:00,18.91,18.92,18.77,18.84,162200.0,6.4361,6.4395,6.3885,6.4123,162200.0
2008-12-01 13:25:00,18.82,18.87,18.74,18.84,224800.0,6.4055,6.4225,6.3782,6.4123,224800.0
2008-12-01 13:30:00,18.85,18.98,18.82,18.95,228700.0,6.4157,6.4599,6.4055,6.4497,228700.0
2008-12-01 13:35:00,18.95,18.98,18.85,18.87,134300.0,6.4497,6.4599,6.4157,6.4225,134300.0
2008-12-01 13:40:00,18.86,18.89,18.75,18.76,192300.0,6.4191,6.4293,6.3816,6.3851,192300.0
2008-12-01 13:45:00,18.76,18.85,18.73,18.78,247000.0,6.3851,6.4157,6.3748,6.3919,247000.0
2008-12-01 13:50:00,18.79,18.83,18.72,18.75,134100.0,6.3953,6.4089,6.3714,6.3816,134100.0
2008-12-01 13:55:00,18.74,18.81,18.72,18.78,225900.0,6.3782,6.4021,6.3714,6.3919,225900.0
2008-12-01 14:00:00,18.79,18.82,18.7,18.72,203300.0,6.3953,6.4055,6.3646,6.3714,203300.0
2008-12-01 14:05:00,18.72,18.77,18.63,18.75,224200.0,6.3714,6.3885,6.3408,6.3816,224200.0
2008-12-01 14:10:00,18.74,18.78,18.66,18.72,152300.0,6.3782,6.3919,6.351,6.3714,152300.0
2008-12-01 14:15:00,18.73,18.75,18.62,18.63,183100.0,6.3748,6.3816,6.3374,6.3408,183100.0
2008-12-01 14:20:00,18.63,18.69,18.5,18.69,235400.0,6.3408,6.3612,6.2966,6.3612,235400.0
2008-12-01 14:25:00,18.69,18.74,18.55,18.62,213900.0,6.3612,6.3782,6.3136,6.3374,213900.0
2008-12-01 14:30:00,18.63,18.72,18.57,18.65,183100.0,6.3408,6.3714,6.3204,6.3476,183100.0
2008-12-01 14:35:00,18.65,18.73,18.6,18.64,199700.0,6.3476,6.3748,6.3306,6.3442,199700.0
2008-12-01 14:40:00,18.65,18.74,18.61,18.67,157200.0,6.3476,6.3782,6.334,6.3544,157200.0
2008-12-01 14:45:00,18.67,18.76,18.64,18.68,143600.0,6.3544,6.3851,6.3442,6.3578,143600.0
2008-12-01 14:50:00,18.68,18.83,18.68,18.79,275900.0,6.3578,6.4089,6.3578,6.3953,275900.0
2008-12-01 14:55:00,18.78,18.8,18.58,18.73,250000.0,6.3919,6.3987,6.3238,6.3748,250000.0
2008-12-01 15:00:00,18.73,18.93,18.62,18.63,584400.0,6.3748,6.4429,6.3374,6.3408,584400.0
2008-12-01 15:05:00,18.63,18.77,18.56,18.58,412800.0,6.3408,6.3885,6.317,6.3238,412800.0
2008-12-01 15:10:00,18.59,18.7,18.53,18.63,195100.0,6.3272,6.3646,6.3068,6.3408,195100.0
2008-12-01 15:15:00,18.62,18.66,18.54,18.57,130700.0,6.3374,6.351,6.3102,6.3204,130700.0
2008-12-01 15:20:00,18.56,18.57,18.27,18.28,303600.0,6.317,6.3204,6.2183,6.2217,303600.0
2008-12-01 15:25:00,18.28,18.39,18.18,18.31,317600.0,6.2217,6.2591,6.1876,6.2319,317600.0
2008-12-01 15:30:00,18.3,18.41,18.22,18.32,355000.0,6.2285,6.2659,6.2013,6.2353,355000.0
2008-12-01 15:35:00,18.32,18.45,18.21,18.21,331300.0,6.2353,6.2795,6.1979,6.1979,331300.0
2008-12-01 15:40:00,18.22,18.25,18.01,18.02,447600.0,6.2013,6.2115,6.1298,6.1332,447600.0
2008-12-01 15:45:00,18.02,18.26,18.01,18.2,558200.0,6.1332,6.2149,6.1298,6.1945,558200.0
2008-12-01 15:50:00,18.19,18.26,17.96,17.99,652800.0,6.1911,6.2149,6.1128,6.123,652800.0
2008-12-01 15:55:00,17.99,17.99,17.76,17.86,774600.0,6.123,6.123,6.0447,6.0787,774600.0
2008-12-02 09:30:00,18.27,18.43,18.12,18.34,290200.0,6.2183,6.2727,6.1672,6.2421,290200.0
2008-12-02 09:35:00,18.34,18.64,18.28,18.57,480300.0,6.2421,6.3442,6.2217,6.3204,480300.0
2008-12-02 09:40:00,18.56,18.56,18.35,18.46,293300.0,6.317,6.317,6.2455,6.2829,293300.0
2008-12-02 09:45:00,18.48,18.5,18.25,18.34,445800.0,6.2898,6.2966,6.2115,6.2421,445800.0
2008-12-02 09:50:00,18.33,18.48,18.29,18.32,298100.0,6.2387,6.2898,6.2251,6.2353,298100.0
2008-12-02 09:55:00,18.32,18.43,18.14,18.28,307700.0,6.2353,6.2727,6.174,6.2217,307700.0
2008-12-02 10:00:00,18.29,18.46,18.23,18.45,417200.0,6.2251,6.2829,6.2047,6.2795,417200.0
2008-12-02 10:05:00,18.45,18.65,18.41,18.61,407700.0,6.2795,6.3476,6.2659,6.334,407700.0
2008-12-02 10:10:00,18.6,18.74,18.57,18.66,300200.0,6.3306,6.3782,6.3204,6.351,300200.0
2008-12-02 10:15:00,18.67,18.74,18.46,18.58,243900.0,6.3544,6.3782,6.2829,6.3238,243900.0
2008-12-02 10:20:00,18.57,18.78,18.46,18.75,474900.0,6.3204,6.3919,6.2829,6.3816,474900.0
2008-12-02 10:25:00,18.74,18.75,18.62,18.69,323400.0,6.3782,6.3816,6.3374,6.3612,323400.0
2008-12-02 10:30:00,18.7,18.85,18.69,18.78,251300.0,6.3646,6.4157,6.3612,6.3919,251300.0
2008-12-02 10:35:00,18.77,18.8,18.7,18.78,305400.0,6.3885,6.3987,6.3646,6.3919,305400.0
2008-12-02 10:40:00,18.78,18.8,18.69,18.7,258800.0,6.3919,6.3987,6.3612,6.3646,258800.0
2008-12-02 10:45:00,18.7,18.79,18.61,18.63,224500.0,6.3646,6.3953,6.334,6.3408,224500.0
2008-12-02 10:50:00,18.62,18.64,18.49,18.5,319300.0,6.3374,6.3442,6.2932,6.2966,319300.0
2008-12-02 10:55:00,18.5,18.59,18.45,18.56,213100.0,6.2966,6.3272,6.2795,6.317,213100.0
2008-12-02 11:00:00,18.56,18.58,18.42,18.5,200000.0,6.317,6.3238,6.2693,6.2966,200000.0
2008-12-02 11:05:00,18.5,18.5,18.29,18.42,369100.0,6.2966,6.2966,6.2251,6.2693,369100.0
2008-12-02 11:10:00,18.42,18.54,18.33,18.33,151300.0,6.2693,6.3102,6.2387,6.2387,151300.0
2008-12-02 11:15:00,18.32,18.43,18.32,18.35,152400.0,6.2353,6.2727,6.2353,6.2455,152400.0
2008-12-02 11:20:00,18.34,18.44,18.25,18.3,300700.0,6.2421,6.2761,6.2115,6.2285,300700.0
2008-12-02 11:25:00,18.31,18.49,18.27,18.4,167600.0,6.2319,6.2932,6.2183,6.2625,167600.0
2008-12-02 11:30:00,18.41,18.51,18.26,18.27,285100.0,6.2659,6.3,6.2149,6.2183,285100.0
2008-12-02 11:35:00,18.26,18.32,18.25,18.31,165900.0,6.2149,6.2353,6.2115,6.2319,165900.0
2008-12-02 11:40:00,18.3,18.37,18.26,18.29,154800.0,6.2285,6.2523,6.2149,6.2251,154800.0
2008-12-02 11:45:00,18.28,18.53,18.26,18.52,124500.0,6.2217,6.3068,6.2149,6.3034,124500.0
2008-12-02 11:50:00,18.52,18.62,18.5,18.52,171100.0,6.3034,6.3374,6.2966,6.3034,171100.0
2008-12-02 11:55:00,18.53,18.65,18.52,18.56,193300.0,6.3068,6.3476,6.3034,6.317,193300.0
2008-12-02 12:00:00,18.56,18.61,18.44,18.44,236400.0,6.317,6.334,6.2761,6.2761,236400.0
2008-12-02 12:05:00,18.45,18.58,18.44,18.56,157700.0,6.2795,6.3238,6.2761,6.317,157700.0
2008-12-02 12:10:00,18.57,18.6,18.48,18.5,114300.0,6.3204,6.3306,6.2898,6.2966,114300.0
2008-12-02 12:15:00,18.5,18.6,18.5,18.6,123800.0,6.2966,6.3306,6.2966,6.3306,123800.0
2008-12-02 12:20:00,18.6,18.71,18.6,18.65,225500.0,6.3306,6.368,6.3306,6.3476,225500.0
2008-12-02 12:25:00,18.65,18.73,18.63,18.67,155900.0,6.3476,6.3748,6.3408,6.3544,155900.0
2008-12-02 12:30:00,18.68,18.73,18.62,18.63,226300.0,6.3578,6.3748,6.3374,6.3408,226300.0
2008-12-02 12:35:00,18.63,18.65,18.55,18.57,199500.0,6.3408,6.3476,6.3136,6.3204,199500.0
2008-12-02 12:40:00,18.57,18.57,18.47,18.5,136100.0,6.3204,6.3204,6.2864,6.2966,136100.0
2008-12-02 12:45:00,18.5,18.59,18.45,18.59,120500.0,6.2966,6.3272,6.2795,6.3272,120500.0
2008-12-02 12:50:00,18.59,18.61,18.45,18.51,135900.0,6.3272,6.334,6.2795,6.3,135900.0
2008-12-02 12:55:00,18.5,18.59,18.49,18.57,101100.0,6.2966,6.3272,6.2932,6.3204,101100.0
2008-12-02 13:00:00,18.57,18.63,18.47,18.57,142100.0,6.3204,6.3408,6.2864,6.3204,142100.0
2008-12-02 13:05:00,18.58,18.63,18.55,18.58,96400.0,6.3238,6.3408,6.3136,6.3238,96400.0
2008-12-02 13:10:00,18.58,18.7,18.58,18.67,94900.0,6.3238,6.3646,6.3238,6.3544,94900.0
2008-12-02 13:15:00,18.67,18.7,18.63,18.66,129200.0,6.3544,6.3646,6.3408,6.351,129200.0
2008-12-02 13:20:00,18.67,18.71,18.63,18.65,126500.0,6.3544,6.368,6.3408,6.3476,126500.0
2008-12-02 13:25:00,18.65,18.73,18.64,18.71,153000.0,6.3476,6.3748,6.3442,6.368,153000.0
2008-12-02 13:30:00,18.7,18.72,18.45,18.49,196500.0,6.3646,6.3714,6.2795,6.2932,196500.0
2008-12-02 13:35:00,18.49,18.55,18.38,18.39,163600.0,6.2932,6.3136,6.2557,6.2591,163600.0
2008-12-02 13:40:00,18.39,18.5,18.39,18.43,153000.0,6.2591,6.2966,6.2591,6.2727,153000.0
2008-12-02 13:45:00,18.43,18.5,18.41,18.44,129800.0,6.2727,6.2966,6.2659,6.2761,129800.0
2008-12-02 13:50:00,18.42,18.45,18.35,18.4,183000.0,6.2693,6.2795,6.2455,6.2625,183000.0
2008-12-02 13:55:00,18.4,18.44,18.26,18.39,232500.0,6.2625,6.2761,6.2149,6.2591,232500.0
2008-12-02 14:00:00,18.39,18.45,18.1,18.13,233100.0,6.2591,6.2795,6.1604,6.1706,233100.0
2008-12-02 14:05:00,18.13,18.19,18.03,18.07,239200.0,6.1706,6.1911,6.1366,6.1502,239200.0
2008-12-02 14:10:00,18.07,18.22,18.05,18.19,230900.0,6.1502,6.2013,6.1434,6.1911,230900.0
2008-12-02 14:15:00,18.2,18.21,18.12,18.15,215500.0,6.1945,6.1979,6.1672,6.1774,215500.0
2008-12-02 14:20:00,18.14,18.14,17.87,17.97,264200.0,6.174,6.174,6.0821,6.1162,264200.0
2008-12-02 14:25:00,17.97,17.97,17.71,17.93,342900.0,6.1162,6.1162,6.0277,6.1026,342900.0
2008-12-02 14:30:00,17.93,18.03,17.85,17.94,244200.0,6.1026,6.1366,6.0753,6.106,244200.0
2008-12-02 14:35:00,17.94,18.02,17.84,18.01,381900.0,6.106,6.1332,6.0719,6.1298,381900.0
2008-12-02 14:40:00,18.0,18.04,17.79,17.89,365300.0,6.1264,6.14,6.0549,6.0889,365300.0
2008-12-02 14:45:00,17.89,17.92,17.83,17.85,222300.0,6.0889,6.0992,6.0685,6.0753,222300.0
2008-12-02 14:50:00,17.85,17.97,17.78,17.86,233600.0,6.0753,6.1162,6.0515,6.0787,233600.0
2008-12-02 14:55:00,17.86,17.95,17.83,17.93,164000.0,6.0787,6.1094,6.0685,6.1026,164000.0
2008-12-02 15:00:00,17.93,17.93,17.72,17.74,204400.0,6.1026,6.1026,6.0311,6.0379,204400.0
2008-12-02 15:05:00,17.73,17.78,17.6,17.64,218000.0,6.0345,6.0515,5.9902,6.0039,218000.0
2008-12-02 15:10:00,17.65,17.69,17.55,17.66,211400.0,6.0073,6.0209,5.9732,6.0107,211400.0
2008-12-02 15:15:00,17.68,18.11,17.68,18.11,256300.0,6.0175,6.1638,6.0175,6.1638,256300.0
2008-12-02 15:20:00,18.12,18.33,18.08,18.32,398600.0,6.1672,6.2387,6.1536,6.2353,398600.0
2008-12-02 15:25:00,18.32,18.42,18.21,18.3,283100.0,6.2353,6.2693,6.1979,6.2285,283100.0
2008-12-02 15:30:00,18.29,18.43,18.19,18.39,289100.0,6.2251,6.2727,6.1911,6.2591,289100.0
2008-12-02 15:35:00,18.39,18.46,18.24,18.27,354200.0,6.2591,6.2829,6.2081,6.2183,354200.0
2008-12-02 15:40:00,18.27,18.4,18.15,18.32,293200.0,6.2183,6.2625,6.1774,6.2353,293200.0
2008-12-02 15:45:00,18.32,18.41,17.94,18.02,498200.0,6.2353,6.2659,6.106,6.1332,498200.0
2008-12-02 15:50:00,18.01,18.3,17.91,18.2,430300.0,6.1298,6.2285,6.0958,6.1945,430300.0
2008-12-02 15:55:00,18.22,18.48,18.22,18.45,432100.0,6.2013,6.2898,6.2013,6.2795,432100.0
2008-12-03 09:30:00,17.79,17.92,17.65,17.71,288600.0,6.0549,6.0992,6.0073,6.0277,288600.0
2008-12-03 09:35:00,17.71,17.83,17.66,17.8,349000.0,6.0277,6.0685,6.0107,6.0583,349000.0
2008-12-03 09:40:00,17.8,17.8,17.68,17.74,355500.0,6.0583,6.0583,6.0175,6.0379,355500.0
2008-12-03 09:45:00,17.74,17.77,17.62,17.63,331800.0,6.0379,6.0481,5.997,6.0005,331800.0
2008-12-03 09:50:00,17.65,17.68,17.46,17.54,669500.0,6.0073,6.0175,5.9426,5.9698,669500.0
2008-12-03 09:55:00,17.53,17.54,17.36,17.42,676300.0,5.9664,5.9698,5.9086,5.929,676300.0
2008-12-03 10:00:00,17.42,17.51,17.25,17.5,513000.0,5.929,5.9596,5.8711,5.9562,513000.0
2008-12-03 10:05:00,17.5,17.65,17.5,17.62,431700.0,5.9562,6.0073,5.9562,5.997,431700.0
2008-12-03 10:10:00,17.61,17.61,17.5,17.53,415200.0,5.9936,5.9936,5.9562,5.9664,415200.0
2008-12-03 10:15:00,17.54,17.65,17.5,17.51,391500.0,5.9698,6.0073,5.9562,5.9596,391500.0
2008-12-03 10:20:00,17.5,17.68,17.49,17.64,315200.0,5.9562,6.0175,5.9528,6.0039,315200.0
2008-12-03 10:25:00,17.65,17.77,17.59,17.68,256000.0,6.0073,6.0481,5.9868,6.0175,256000.0
2008-12-03 10:30:00,17.69,17.74,17.61,17.73,274900.0,6.0209,6.0379,5.9936,6.0345,274900.0
2008-12-03 10:35:00,17.73,18.02,17.73,17.96,760300.0,6.0345,6.1332,6.0345,6.1128,760300.0
2008-12-03 10:40:00,17.94,18.06,17.92,18.01,390300.0,6.106,6.1468,6.0992,6.1298,390300.0
2008-12-03 10:45:00,18.0,18.34,17.99,18.34,516700.0,6.1264,6.2421,6.123,6.2421,516700.0
2008-12-03 10:50:00,18.32,18.37,18.27,18.31,526500.0,6.2353,6.2523,6.2183,6.2319,526500.0
2008-12-03 10:55:00,18.31,18.56,18.3,18.56,539200.0,6.2319,6.317,6.2285,6.317,539200.0
2008-12-03 11:00:00,18.55,18.56,18.32,18.41,293400.0,6.3136,6.317,6.2353,6.2659,293400.0
2008-12-03 11:05:00,18.41,18.44,18.37,18.41,380700.0,6.2659,6.2761,6.2523,6.2659,380700.0
2008-12-03 11:10:00,18.41,18.56,18.4,18.55,428300.0,6.2659,6.317,6.2625,6.3136,428300.0
2008-12-03 11:15:00,18.54,18.59,18.44,18.45,532300.0,6.3102,6.3272,6.2761,6.2795,532300.0
2008-12-03 11:20:00,18.45,18.45,18.35,18.38,444400.0,6.2795,6.2795,6.2455,6.2557,444400.0
2008-12-03 11:25:00,18.38,18.45,18.19,18.24,316400.0,6.2557,6.2795,6.1911,6.2081,316400.0
2008-12-03 11:30:00,18.24,18.37,18.23,18.27,182100.0,6.2081,6.2523,6.2047,6.2183,182100.0
2008-12-03 11:35:00,18.27,18.36,18.2,18.33,330100.0,6.2183,6.2489,6.1945,6.2387,330100.0
2008-12-03 11:40:00,18.33,18.44,18.29,18.31,202900.0,6.2387,6.2761,6.2251,6.2319,202900.0
2008-12-03 11:45:00,18.32,18.37,18.24,18.36,169100.0,6.2353,6.2523,6.2081,6.2489,169100.0
2008-12-03 11:50:00,18.35,18.53,18.32,18.53,208500.0,6.2455,6.3068,6.2353,6.3068,208500.0
2008-12-03 11:55:00,18.53,18.56,18.47,18.52,205200.0,6.3068,6.317,6.2864,6.3034,205200.0
2008-12-03 12:00:00,18.51,18.57,18.45,18.48,338500.0,6.3,6.3204,6.2795,6.2898,338500.0
2008-12-03 12:05:00,18.47,18.53,18.41,18.44,346800.0,6.2864,6.3068,6.2659,6.2761,346800.0
2008-12-03 12:10:00,18.44,18.55,18.41,18.47,331400.0,6.2761,6.3136,6.2659,6.2864,331400.0
2008-12-03 12:15:00,18.47,18.52,18.3,18.33,201200.0,6.2864,6.3034,6.2285,6.2387,201200.0
2008-12-03 12:20:00,18.32,18.42,18.26,18.4,191200.0,6.2353,6.2693,6.2149,6.2625,191200.0
2008-12-03 12:25:00,18.4,18.51,18.39,18.45,492200.0,6.2625,6.3,6.2591,6.2795,492200.0
2008-12-03 12:30:00,18.46,18.57,18.46,18.55,312900.0,6.2829,6.3204,6.2829,6.3136,312900.0
2008-12-03 12:35:00,18.54,18.75,18.53,18.66,377400.0,6.3102,6.3816,6.3068,6.351,377400.0
2008-12-03 12:40:00,18.66,18.7,18.55,18.58,236900.0,6.351,6.3646,6.3136,6.3238,236900.0
2008-12-03 12:45:00,18.57,18.65,18.54,18.58,319200.0,6.3204,6.3476,6.3102,6.3238,319200.0
2008-12-03 12:50:00,18.58,18.63,18.54,18.63,207700.0,6.3238,6.3408,6.3102,6.3408,207700.0
2008-12-03 12:55:00,18.63,18.7,18.5,18.5,319700.0,6.3408,6.3646,6.2966,6.2966,319700.0
2008-12-03 13:00:00,18.5,18.59,18.45,18.48,122500.0,6.2966,6.3272,6.2795,6.2898,122500.0
2008-12-03 13:05:00,18.47,18.48,18.35,18.36,186300.0,6.2864,6.2898,6.2455,6.2489,186300.0
2008-12-03 13:10:00,18.36,18.38,18.24,18.29,198800.0,6.2489,6.2557,6.2081,6.2251,198800.0
2008-12-03 13:15:00,18.3,18.36,18.22,18.33,140300.0,6.2285,6.2489,6.2013,6.2387,140300.0
2008-12-03 13:20:00,18.34,18.4,18.03,18.03,300100.0,6.2421,6.2625,6.1366,6.1366,300100.0
2008-12-03 13:25:00,18.03,18.09,17.94,18.06,344300.0,6.1366,6.157,6.106,6.1468,344300.0
2008-12-03 13:30:00,18.05,18.05,17.81,17.93,318600.0,6.1434,6.1434,6.0617,6.1026,318600.0
2008-12-03 13:35:00,17.93,17.99,17.89,17.92,216800.0,6.1026,6.123,6.0889,6.0992,216800.0
2008-12-03 13:40:00,17.93,17.93,17.75,17.87,208800.0,6.1026,6.1026,6.0413,6.0821,208800.0
2008-12-03 13:45:00,17.88,17.93,17.78,17.93,223600.0,6.0855,6.1026,6.0515,6.1026,223600.0
2008-12-03 13:50:00,17.93,17.93,17.82,17.85,222500.0,6.1026,6.1026,6.0651,6.0753,222500.0
2008-12-03 13:55:00,17.84,18.05,17.82,18.02,180100.0,6.0719,6.1434,6.0651,6.1332,180100.0
2008-12-03 14:00:00,18.03,18.13,17.91,18.13,259200.0,6.1366,6.1706,6.0958,6.1706,259200.0
2008-12-03 14:05:00,18.13,18.13,17.82,17.98,270100.0,6.1706,6.1706,6.0651,6.1196,270100.0
2008-12-03 14:10:00,17.97,18.11,17.89,17.94,246200.0,6.1162,6.1638,6.0889,6.106,246200.0
2008-12-03 14:15:00,17.94,18.08,17.89,18.03,186200.0,6.106,6.1536,6.0889,6.1366,186200.0
2008-12-03 14:20:00,18.03,18.11,17.96,18.08,178600.0,6.1366,6.1638,6.1128,6.1536,178600.0
2008-12-03 14:25:00,18.09,18.3,18.05,18.14,255500.0,6.157,6.2285,6.1434,6.174,255500.0
2008-12-03 14:30:00,18.13,18.34,18.13,18.25,358800.0,6.1706,6.2421,6.1706,6.2115,358800.0
2008-12-03 14:35:00,18.25,18.32,18.14,18.16,280400.0,6.2115,6.2353,6.174,6.1808,280400.0
2008-12-03 14:40:00,18.16,18.3,18.15,18.24,144100.0,6.1808,6.2285,6.1774,6.2081,144100.0
2008-12-03 14:45:00,18.25,18.34,18.2,18.21,193700.0,6.2115,6.2421,6.1945,6.1979,193700.0
2008-12-03 14:50:00,18.22,18.34,18.19,18.22,254600.0,6.2013,6.2421,6.1911,6.2013,254600.0
2008-12-03 14:55:00,18.23,18.28,18.1,18.12,170900.0,6.2047,6.2217,6.1604,6.1672,170900.0
2008-12-03 15:00:00,18.12,18.23,17.99,18.09,250900.0,6.1672,6.2047,6.123,6.157,250900.0
2008-12-03 15:05:00,18.09,18.46,18.07,18.39,370500.0,6.157,6.2829,6.1502,6.2591,370500.0
2008-12-03 15:10:00,18.39,18.44,18.3,18.36,321700.0,6.2591,6.2761,6.2285,6.2489,321700.0
2008-12-03 15:15:00,18.36,18.45,18.22,18.43,294000.0,6.2489,6.2795,6.2013,6.2727,294000.0
2008-12-03 15:20:00,18.43,18.69,18.41,18.42,439400.0,6.2727,6.3612,6.2659,6.2693,439400.0
2008-12-03 15:25:00,18.43,18.65,18.39,18.63,374700.0,6.2727,6.3476,6.2591,6.3408,374700.0
2008-12-03 15:30:00,18.63,18.73,18.5,18.69,376500.0,6.3408,6.3748,6.2966,6.3612,376500.0
2008-12-03 15:35:00,18.69,18.75,18.6,18.7,423100.0,6.3612,6.3816,6.3306,6.3646,423100.0
2008-12-03 15:40:00,18.71,18.8,18.65,18.66,494200.0,6.368,6.3987,6.3476,6.351,494200.0
2008-12-03 15:45:00,18.66,18.69,18.49,18.63,495500.0,6.351,6.3612,6.2932,6.3408,495500.0
2008-12-03 15:50:00,18.62,18.77,18.58,18.73,528300.0,6.3374,6.3885,6.3238,6.3748,528300.0
2008-12-03 15:55:00,18.72,18.73,18.63,18.66,544300.0,6.3714,6.3748,6.3408,6.351,544300.0
2008-12-04 09:30:00,18.35,18.37,18.01,18.09,371500.0,6.2455,6.2523,6.1298,6.157,371500.0
2008-12-04 09:35:00,18.09,18.25,18.01,18.21,338200.0,6.157,6.2115,6.1298,6.1979,338200.0
2008-12-04 09:40:00,18.21,18.41,18.19,18.23,325000.0,6.1979,6.2659,6.1911,6.2047,325000.0
2008-12-04 09:45:00,18.23,18.38,18.22,18.31,207300.0,6.2047,6.2557,6.2013,6.2319,207300.0
2008-12-04 09:50:00,18.31,18.52,18.31,18.42,351500.0,6.2319,6.3034,6.2319,6.2693,351500.0
2008-12-04 09:55:00,18.44,18.53,18.41,18.42,319400.0,6.2761,6.3068,6.2659,6.2693,319400.0
2008-12-04 10:00:00,18.43,18.72,18.37,18.66,392300.0,6.2727,6.3714,6.2523,6.351,392300.0
2008-12-04 10:05:00,18.66,18.68,18.49,18.54,334700.0,6.351,6.3578,6.2932,6.3102,334700.0
2008-12-04 10:10:00,18.53,18.58,18.4,18.41,223500.0,6.3068,6.3238,6.2625,6.2659,223500.0
2008-12-04 10:15:00,18.43,18.5,18.35,18.43,287600.0,6.2727,6.2966,6.2455,6.2727,287600.0
2008-12-04 10:20:00,18.43,18.6,18.39,18.48,204700.0,6.2727,6.3306,6.2591,6.2898,204700.0
2008-12-04 10:25:00,18.47,18.48,18.33,18.34,235900.0,6.2864,6.2898,6.2387,6.2421,235900.0
2008-12-04 10:30:00,18.34,18.41,18.31,18.38,169500.0,6.2421,6.2659,6.2319,6.2557,169500.0
2008-12-04 10:35:00,18.37,18.42,18.2,18.38,368900.0,6.2523,6.2693,6.1945,6.2557,368900.0
2008-12-04 10:40:00,18.36,18.42,18.29,18.3,150800.0,6.2489,6.2693,6.2251,6.2285,150800.0
2008-12-04 10:45:00,18.29,18.41,18.26,18.27,228100.0,6.2251,6.2659,6.2149,6.2183,228100.0
2008-12-04 10:50:00,18.28,18.35,18.17,18.31,367900.0,6.2217,6.2455,6.1842,6.2319,367900.0
2008-12-04 10:55:00,18.3,18.43,18.29,18.39,130200.0,6.2285,6.2727,6.2251,6.2591,130200.0
2008-12-04 11:00:00,18.4,18.42,18.32,18.39,265800.0,6.2625,6.2693,6.2353,6.2591,265800.0
2008-12-04 11:05:00,18.38,18.4,18.21,18.21,267800.0,6.2557,6.2625,6.1979,6.1979,267800.0
2008-12-04 11:10:00,18.22,18.3,18.16,18.29,203400.0,6.2013,6.2285,6.1808,6.2251,203400.0
2008-12-04 11:15:00,18.29,18.34,18.21,18.27,142000.0,6.2251,6.2421,6.1979,6.2183,142000.0
2008-12-04 11:20:00,18.27,18.38,18.22,18.36,243000.0,6.2183,6.2557,6.2013,6.2489,243000.0
2008-12-04 11:25:00,18.37,18.37,18.28,18.29,108500.0,6.2523,6.2523,6.2217,6.2251,108500.0
2008-12-04 11:30:00,18.29,18.29,18.18,18.25,226300.0,6.2251,6.2251,6.1876,6.2115,226300.0
2008-12-04 11:35:00,18.25,18.27,18.12,18.26,247900.0,6.2115,6.2183,6.1672,6.2149,247900.0
2008-12-04 11:40:00,18.25,18.33,18.16,18.16,253600.0,6.2115,6.2387,6.1808,6.1808,253600.0
2008-12-04 11:45:00,18.16,18.28,18.16,18.27,129600.0,6.1808,6.2217,6.1808,6.2183,129600.0
2008-12-04 11:50:00,18.27,18.31,18.23,18.26,169700.0,6.2183,6.2319,6.2047,6.2149,169700.0
2008-12-04 11:55:00,18.27,18.31,18.2,18.21,302300.0,6.2183,6.2319,6.1945,6.1979,302300.0
2008-12-04 12:00:00,18.2,18.22,18.15,18.22,182200.0,6.1945,6.2013,6.1774,6.2013,182200.0
2008-12-04 12:05:00,18.21,18.24,18.08,18.11,164200.0,6.1979,6.2081,6.1536,6.1638,164200.0
2008-12-04 12:10:00,18.11,18.12,18.01,18.02,164100.0,6.1638,6.1672,6.1298,6.1332,164100.0
2008-12-04 12:15:00,18.01,18.11,17.94,18.0,253900.0,6.1298,6.1638,6.106,6.1264,253900.0
2008-12-04 12:20:00,18.0,18.01,17.89,17.93,324100.0,6.1264,6.1298,6.0889,6.1026,324100.0
2008-12-04 12:25:00,17.91,17.98,17.89,17.96,249900.0,6.0958,6.1196,6.0889,6.1128,249900.0
2008-12-04 12:30:00,17.97,18.0,17.91,17.99,157200.0,6.1162,6.1264,6.0958,6.123,157200.0
2008-12-04 12:35:00,17.99,18.05,17.91,17.97,204700.0,6.123,6.1434,6.0958,6.1162,204700.0
2008-12-04 12:40:00,17.98,18.01,17.93,17.96,190100.0,6.1196,6.1298,6.1026,6.1128,190100.0
2008-12-04 12:45:00,17.96,18.02,17.91,17.95,208600.0,6.1128,6.1332,6.0958,6.1094,208600.0
2008-12-04 12:50:00,17.95,17.95,17.83,17.85,232700.0,6.1094,6.1094,6.0685,6.0753,232700.0
2008-12-04 12:55:00,17.85,17.92,17.77,17.77,208200.0,6.0753,6.0992,6.0481,6.0481,208200.0
2008-12-04 13:00:00,17.78,17.79,17.7,17.75,112100.0,6.0515,6.0549,6.0243,6.0413,112100.0
2008-12-04 13:05:00,17.75,17.78,17.55,17.55,215700.0,6.0413,6.0515,5.9732,5.9732,215700.0
2008-12-04 13:10:00,17.56,17.63,17.41,17.44,330000.0,5.9766,6.0005,5.9256,5.9358,330000.0
2008-12-04 13:15:00,17.43,17.48,17.4,17.43,119100.0,5.9324,5.9494,5.9222,5.9324,119100.0
2008-12-04 13:20:00,17.43,17.46,17.31,17.43,220300.0,5.9324,5.9426,5.8915,5.9324,220300.0
2008-12-04 13:25:00,17.44,17.44,17.29,17.33,122600.0,5.9358,5.9358,5.8847,5.8983,122600.0
2008-12-04 13:30:00,17.32,17.42,17.28,17.39,132600.0,5.8949,5.929,5.8813,5.9188,132600.0
2008-12-04 13:35:00,17.4,17.54,17.4,17.51,151000.0,5.9222,5.9698,5.9222,5.9596,151000.0
2008-12-04 13:40:00,17.51,17.51,17.38,17.39,125100.0,5.9596,5.9596,5.9154,5.9188,125100.0
2008-12-04 13:45:00,17.41,17.63,17.38,17.56,138400.0,5.9256,6.0005,5.9154,5.9766,138400.0
2008-12-04 13:50:00,17.55,17.76,17.52,17.74,197400.0,5.9732,6.0447,5.963,6.0379,197400.0
2008-12-04 13:55:00,17.74,17.75,17.66,17.72,161400.0,6.0379,6.0413,6.0107,6.0311,161400.0
2008-12-04 14:00:00,17.72,17.85,17.7,17.75,225000.0,6.0311,6.0753,6.0243,6.0413,225000.0
2008-12-04 14:05:00,17.76,17.85,17.74,17.77,211300.0,6.0447,6.0753,6.0379,6.0481,211300.0
2008-12-04 14:10:00,17.78,17.8,17.73,17.76,179100.0,6.0515,6.0583,6.0345,6.0447,179100.0
2008-12-04 14:15:00,17.75,17.75,17.64,17.66,220200.0,6.0413,6.0413,6.0039,6.0107,220200.0
2008-12-04 14:20:00,17.66,17.73,17.65,17.7,246600.0,6.0107,6.0345,6.0073,6.0243,246600.0
2008-12-04 14:25:00,17.7,17.71,17.56,17.6,228900.0,6.0243,6.0277,5.9766,5.9902,228900.0
2008-12-04 14:30:00,17.6,17.79,17.6,17.73,224700.0,5.9902,6.0549,5.9902,6.0345,224700.0
2008-12-04 14:35:00,17.73,17.77,17.61,17.66,112900.0,6.0345,6.0481,5.9936,6.0107,112900.0
2008-12-04 14:40:00,17.66,17.7,17.55,17.55,203200.0,6.0107,6.0243,5.9732,5.9732,203200.0
2008-12-04 14:45:00,17.56,17.58,17.47,17.52,295300.0,5.9766,5.9834,5.946,5.963,295300.0
2008-12-04 14:50:00,17.51,17.6,17.43,17.55,316900.0,5.9596,5.9902,5.9324,5.9732,316900.0
2008-12-04 14:55:00,17.55,17.69,17.5,17.5,335000.0,5.9732,6.0209,5.9562,5.9562,335000.0
2008-12-04 15:00:00,17.5,17.52,17.27,17.27,279900.0,5.9562,5.963,5.8779,5.8779,279900.0
2008-12-04 15:05:00,17.27,17.29,17.15,17.24,484300.0,5.8779,5.8847,5.8371,5.8677,484300.0
2008-12-04 15:10:00,17.24,17.41,17.1,17.1,335100.0,5.8677,5.9256,5.8201,5.8201,335100.0
2008-12-04 15:15:00,17.1,17.17,17.0,17.06,430600.0,5.8201,5.8439,5.786,5.8065,430600.0
2008-12-04 15:20:00,17.06,17.08,17.0,17.06,408800.0,5.8065,5.8133,5.786,5.8065,408800.0
2008-12-04 15:25:00,17.06,17.21,16.82,16.84,547600.0,5.8065,5.8575,5.7248,5.7316,547600.0
2008-12-04 15:30:00,16.83,17.0,16.82,16.94,390200.0,5.7282,5.786,5.7248,5.7656,390200.0
2008-12-04 15:35:00,16.95,17.02,16.81,16.86,297300.0,5.769,5.7928,5.7214,5.7384,297300.0
2008-12-04 15:40:00,16.87,17.1,16.81,17.07,462900.0,5.7418,5.8201,5.7214,5.8099,462900.0
2008-12-04 15:45:00,17.07,17.13,16.92,17.06,397400.0,5.8099,5.8303,5.7588,5.8065,397400.0
2008-12-04 15:50:00,17.07,17.12,16.94,17.04,509400.0,5.8099,5.8269,5.7656,5.7996,509400.0
2008-12-04 15:55:00,17.03,17.26,16.96,17.22,696400.0,5.7962,5.8745,5.7724,5.8609,696400.0
2008-12-05 09:30:00,16.62,16.71,16.4,16.46,580300.0,5.6567,5.6873,5.5818,5.6022,580300.0
2008-12-05 09:35:00,16.48,16.63,16.44,16.52,622700.0,5.609,5.6601,5.5954,5.6227,622700.0
2008-12-05 09:40:00,16.51,16.56,16.35,16.36,765800.0,5.6193,5.6363,5.5648,5.5682,765800.0
2008-12-05 09:45:00,16.36,16.41,16.26,16.28,517400.0,5.5682,5.5852,5.5342,5.541,517400.0
2008-12-05 09:50:00,16.28,16.42,16.26,16.33,337900.0,5.541,5.5886,5.5342,5.558,337900.0
2008-12-05 09:55:00,16.33,16.35,16.17,16.19,517500.0,5.558,5.5648,5.5035,5.5103,517500.0
2008-12-05 10:00:00,16.19,16.25,16.05,16.15,455800.0,5.5103,5.5308,5.4627,5.4967,455800.0
2008-12-05 10:05:00,16.16,16.22,16.09,16.13,428300.0,5.5001,5.5206,5.4763,5.4899,428300.0
2008-12-05 10:10:00,16.14,16.17,16.05,16.05,268900.0,5.4933,5.5035,5.4627,5.4627,268900.0
2008-12-05 10:15:00,16.06,16.09,15.95,15.96,615000.0,5.4661,5.4763,5.4287,5.4321,615000.0
2008-12-05 10:20:00,15.95,15.96,15.87,15.91,315000.0,5.4287,5.4321,5.4014,5.415,315000.0
2008-12-05 10:25:00,15.9,16.03,15.87,15.94,434100.0,5.4116,5.4559,5.4014,5.4253,434100.0
2008-12-05 10:30:00,15.94,16.07,15.84,15.95,842100.0,5.4253,5.4695,5.3912,5.4287,842100.0
2008-12-05 10:35:00,15.95,16.03,15.9,15.99,257600.0,5.4287,5.4559,5.4116,5.4423,257600.0
2008-12-05 10:40:00,16.0,16.0,15.9,15.91,153700.0,5.4457,5.4457,5.4116,5.415,153700.0
2008-12-05 10:45:00,15.92,15.94,15.82,15.84,277200.0,5.4184,5.4253,5.3844,5.3912,277200.0
2008-12-05 10:50:00,15.83,15.92,15.8,15.87,339700.0,5.3878,5.4184,5.3776,5.4014,339700.0
2008-12-05 10:55:00,15.87,16.0,15.86,15.93,198400.0,5.4014,5.4457,5.398,5.4218,198400.0
2008-12-05 11:00:00,15.94,16.01,15.85,15.89,261000.0,5.4253,5.4491,5.3946,5.4082,261000.0
2008-12-05 11:05:00,15.9,15.99,15.87,15.97,157300.0,5.4116,5.4423,5.4014,5.4355,157300.0
2008-12-05 11:10:00,15.97,16.05,15.92,16.0,240800.0,5.4355,5.4627,5.4184,5.4457,240800.0
2008-12-05 11:15:00,16.0,16.07,15.94,16.04,178100.0,5.4457,5.4695,5.4253,5.4593,178100.0
2008-12-05 11:20:00,16.03,16.18,15.91,16.11,549000.0,5.4559,5.5069,5.415,5.4831,549000.0
2008-12-05 11:25:00,16.11,16.14,16.05,16.05,230100.0,5.4831,5.4933,5.4627,5.4627,230100.0
2008-12-05 11:30:00,16.06,16.13,15.97,16.12,191900.0,5.4661,5.4899,5.4355,5.4865,191900.0
2008-12-05 11:35:00,16.12,16.15,16.07,16.15,166800.0,5.4865,5.4967,5.4695,5.4967,166800.0
2008-12-05 11:40:00,16.15,16.2,16.12,16.17,194700.0,5.4967,5.5137,5.4865,5.5035,194700.0
2008-12-05 11:45:00,16.17,16.2,16.1,16.1,93800.0,5.5035,5.5137,5.4797,5.4797,93800.0
2008-12-05 11:50:00,16.1,16.31,16.1,16.29,244300.0,5.4797,5.5512,5.4797,5.5444,244300.0
2008-12-05 11:55:00,16.31,16.31,16.14,16.17,193800.0,5.5512,5.5512,5.4933,5.5035,193800.0
2008-12-05 12:00:00,16.17,16.26,16.17,16.18,210700.0,5.5035,5.5342,5.5035,5.5069,210700.0
2008-12-05 12:05:00,16.18,16.24,16.16,16.19,233200.0,5.5069,5.5274,5.5001,5.5103,233200.0
2008-12-05 12:10:00,16.19,16.32,16.16,16.31,352500.0,5.5103,5.5546,5.5001,5.5512,352500.0
2008-12-05 12:15:00,16.32,16.36,16.27,16.32,331300.0,5.5546,5.5682,5.5376,5.5546,331300.0
2008-12-05 12:20:00,16.32,16.43,16.31,16.39,322000.0,5.5546,5.592,5.5512,5.5784,322000.0
2008-12-05 12:25:00,16.39,16.6,16.35,16.6,332500.0,5.5784,5.6499,5.5648,5.6499,332500.0
2008-12-05 12:30:00,16.59,16.63,16.29,16.31,406600.0,5.6465,5.6601,5.5444,5.5512,406600.0
2008-12-05 12:35:00,16.31,16.44,16.31,16.42,224700.0,5.5512,5.5954,5.5512,5.5886,224700.0
2008-12-05 12:40:00,16.43,16.71,16.39,16.49,719300.0,5.592,5.6873,5.5784,5.6124,719300.0
2008-12-05 12:45:00,16.5,16.58,16.49,16.51,329900.0,5.6159,5.6431,5.6124,5.6193,329900.0
2008-12-05 12:50:00,16.51,16.52,16.43,16.43,206900.0,5.6193,5.6227,5.592,5.592,206900.0
2008-12-05 12:55:00,16.43,16.45,16.37,16.41,333900.0,5.592,5.5988,5.5716,5.5852,333900.0
2008-12-05 13:00:00,16.41,16.48,16.4,16.46,211000.0,5.5852,5.609,5.5818,5.6022,211000.0
2008-12-05 13:05:00,16.46,16.53,16.42,16.48,191400.0,5.6022,5.6261,5.5886,5.609,191400.0
2008-12-05 13:10:00,16.47,16.6,16.47,16.54,262700.0,5.6056,5.6499,5.6056,5.6295,262700.0
2008-12-05 13:15:00,16.55,16.69,16.55,16.65,255600.0,5.6329,5.6805,5.6329,5.6669,255600.0
2008-12-05 13:20:00,16.66,16.86,16.64,16.76,507400.0,5.6703,5.7384,5.6635,5.7043,507400.0
2008-12-05 13:25:00,16.75,16.82,16.65,16.66,206800.0,5.7009,5.7248,5.6669,5.6703,206800.0
2008-12-05 13:30:00,16.65,16.8,16.63,16.77,114400.0,5.6669,5.718,5.6601,5.7077,114400.0
2008-12-05 13:35:00,16.77,16.8,16.69,16.69,331500.0,5.7077,5.718,5.6805,5.6805,331500.0
2008-12-05 13:40:00,16.7,16.9,16.64,16.9,200700.0,5.6839,5.752,5.6635,5.752,200700.0
2008-12-05 13:45:00,16.91,17.05,16.87,16.99,297400.0,5.7554,5.803,5.7418,5.7826,297400.0
2008-12-05 13:50:00,16.99,17.14,16.99,17.09,255600.0,5.7826,5.8337,5.7826,5.8167,255600.0
2008-12-05 13:55:00,17.09,17.21,16.96,16.97,305900.0,5.8167,5.8575,5.7724,5.7758,305900.0
2008-12-05 14:00:00,16.97,17.1,16.95,16.96,246600.0,5.7758,5.8201,5.769,5.7724,246600.0
2008-12-05 14:05:00,16.97,17.07,16.85,16.85,247500.0,5.7758,5.8099,5.735,5.735,247500.0
2008-12-05 14:10:00,16.85,16.97,16.82,16.97,121200.0,5.735,5.7758,5.7248,5.7758,121200.0
2008-12-05 14:15:00,16.97,17.01,16.88,16.95,216500.0,5.7758,5.7894,5.7452,5.769,216500.0
2008-12-05 14:20:00,16.95,17.05,16.91,17.02,240100.0,5.769,5.803,5.7554,5.7928,240100.0
2008-12-05 14:25:00,17.02,17.08,16.92,16.97,386200.0,5.7928,5.8133,5.7588,5.7758,386200.0
2008-12-05 14:30:00,16.97,17.22,16.92,17.21,312200.0,5.7758,5.8609,5.7588,5.8575,312200.0
2008-12-05 14:35:00,17.21,17.3,17.14,17.26,249800.0,5.8575,5.8881,5.8337,5.8745,249800.0
2008-12-05 14:40:00,17.27,17.45,17.27,17.43,395200.0,5.8779,5.9392,5.8779,5.9324,395200.0
2008-12-05 14:45:00,17.44,17.55,17.35,17.47,457100.0,5.9358,5.9732,5.9052,5.946,457100.0
2008-12-05 14:50:00,17.47,17.49,17.39,17.41,240300.0,5.946,5.9528,5.9188,5.9256,240300.0
2008-12-05 14:55:00,17.4,17.56,17.39,17.48,243100.0,5.9222,5.9766,5.9188,5.9494,243100.0
2008-12-05 15:00:00,17.48,17.62,17.29,17.37,393100.0,5.9494,5.997,5.8847,5.912,393100.0
2008-12-05 15:05:00,17.38,17.52,17.21,17.41,406100.0,5.9154,5.963,5.8575,5.9256,406100.0
2008-12-05 15:10:00,17.4,17.53,17.37,17.49,235600.0,5.9222,5.9664,5.912,5.9528,235600.0
2008-12-05 15:15:00,17.5,17.72,17.49,17.64,296400.0,5.9562,6.0311,5.9528,6.0039,296400.0
2008-12-05 15:20:00,17.64,17.67,17.51,17.61,196300.0,6.0039,6.0141,5.9596,5.9936,196300.0
2008-12-05 15:25:00,17.61,17.72,17.58,17.64,239600.0,5.9936,6.0311,5.9834,6.0039,239600.0
2008-12-05 15:30:00,17.64,17.87,17.64,17.8,309900.0,6.0039,6.0821,6.0039,6.0583,309900.0
2008-12-05 15:35:00,17.8,17.96,17.74,17.95,497200.0,6.0583,6.1128,6.0379,6.1094,497200.0
2008-12-05 15:40:00,17.93,18.06,17.79,17.88,601000.0,6.1026,6.1468,6.0549,6.0855,601000.0
2008-12-05 15:45:00,17.88,17.99,17.73,17.8,294300.0,6.0855,6.123,6.0345,6.0583,294300.0
2008-12-05 15:50:00,17.79,17.82,17.68,17.78,502400.0,6.0549,6.0651,6.0175,6.0515,502400.0
2008-12-05 15:55:00,17.77,17.98,17.77,17.87,771400.0,6.0481,6.1196,6.0481,6.0821,771400.0
2008-12-08 09:30:00,18.54,18.72,18.54,18.6,689700.0,6.3102,6.3714,6.3102,6.3306,689700.0
2008-12-08 09:35:00,18.61,18.79,18.55,18.73,628400.0,6.334,6.3953,6.3136,6.3748,628400.0
2008-12-08 09:40:00,18.74,18.89,18.72,18.87,513100.0,6.3782,6.4293,6.3714,6.4225,513100.0
2008-12-08 09:45:00,18.87,19.05,18.85,19.03,859600.0,6.4225,6.4838,6.4157,6.4769,859600.0
2008-12-08 09:50:00,19.03,19.1,18.95,19.02,700600.0,6.4769,6.5008,6.4497,6.4735,700600.0
2008-12-08 09:55:00,19.01,19.14,19.01,19.1,598000.0,6.4701,6.5144,6.4701,6.5008,598000.0
2008-12-08 10:00:00,19.1,19.13,19.02,19.11,420300.0,6.5008,6.511,6.4735,6.5042,420300.0
2008-12-08 10:05:00,19.11,19.29,19.1,19.23,686100.0,6.5042,6.5654,6.5008,6.545,686100.0
2008-12-08 10:10:00,19.23,19.23,19.07,19.14,435100.0,6.545,6.545,6.4906,6.5144,435100.0
2008-12-08 10:15:00,19.13,19.16,19.06,19.16,411600.0,6.511,6.5212,6.4872,6.5212,411600.0
2008-12-08 10:20:00,19.16,19.23,19.11,19.19,410900.0,6.5212,6.545,6.5042,6.5314,410900.0
2008-12-08 10:25:00,19.19,19.19,19.09,19.13,381700.0,6.5314,6.5314,6.4974,6.511,381700.0
2008-12-08 10:30:00,19.13,19.23,19.1,19.22,305000.0,6.511,6.545,6.5008,6.5416,305000.0
2008-12-08 10:35:00,19.22,19.29,19.14,19.25,367300.0,6.5416,6.5654,6.5144,6.5518,367300.0
2008-12-08 10:40:00,19.26,19.47,19.26,19.46,387800.0,6.5552,6.6267,6.5552,6.6233,387800.0
2008-12-08 10:45:00,19.46,19.5,19.43,19.47,387800.0,6.6233,6.6369,6.6131,6.6267,387800.0
2008-12-08 10:50:00,19.46,19.54,19.42,19.42,467800.0,6.6233,6.6505,6.6097,6.6097,467800.0
2008-12-08 10:55:00,19.42,19.46,19.37,19.45,345500.0,6.6097,6.6233,6.5927,6.6199,345500.0
2008-12-08 11:00:00,19.44,19.48,19.35,19.35,378600.0,6.6165,6.6301,6.5859,6.5859,378600.0
2008-12-08 11:05:00,19.36,19.4,19.27,19.35,280500.0,6.5893,6.6029,6.5586,6.5859,280500.0
2008-12-08 11:10:00,19.34,19.41,19.32,19.36,429400.0,6.5825,6.6063,6.5757,6.5893,429400.0
2008-12-08 11:15:00,19.35,19.4,19.26,19.39,292900.0,6.5859,6.6029,6.5552,6.5995,292900.0
2008-12-08 11:20:00,19.38,19.43,19.33,19.38,319700.0,6.5961,6.6131,6.5791,6.5961,319700.0
2008-12-08 11:25:00,19.39,19.42,19.35,19.36,242400.0,6.5995,6.6097,6.5859,6.5893,242400.0
2008-12-08 11:30:00,19.37,19.47,19.36,19.44,250200.0,6.5927,6.6267,6.5893,6.6165,250200.0
2008-12-08 11:35:00,19.44,19.5,19.34,19.47,301800.0,6.6165,6.6369,6.5825,6.6267,301800.0
2008-12-08 11:40:00,19.46,19.55,19.39,19.41,272600.0,6.6233,6.6539,6.5995,6.6063,272600.0
2008-12-08 11:45:00,19.41,19.5,19.41,19.42,212200.0,6.6063,6.6369,6.6063,6.6097,212200.0
2008-12-08 11:50:00,19.41,19.41,19.28,19.33,210700.0,6.6063,6.6063,6.562,6.5791,210700.0
2008-12-08 11:55:00,19.32,19.36,19.22,19.33,341900.0,6.5757,6.5893,6.5416,6.5791,341900.0
2008-12-08 12:00:00,19.34,19.35,19.3,19.31,213200.0,6.5825,6.5859,6.5688,6.5722,213200.0
2008-12-08 12:05:00,19.31,19.32,19.16,19.17,487100.0,6.5722,6.5757,6.5212,6.5246,487100.0
2008-12-08 12:10:00,19.17,19.26,19.14,19.22,334700.0,6.5246,6.5552,6.5144,6.5416,334700.0
2008-12-08 12:15:00,19.21,19.29,19.19,19.27,366800.0,6.5382,6.5654,6.5314,6.5586,366800.0
2008-12-08 12:20:00,19.27,19.28,19.21,19.22,141400.0,6.5586,6.562,6.5382,6.5416,141400.0
2008-12-08 12:25:00,19.23,19.26,19.13,19.15,193800.0,6.545,6.5552,6.511,6.5178,193800.0
2008-12-08 12:30:00,19.15,19.27,19.15,19.18,160800.0,6.5178,6.5586,6.5178,6.528,160800.0
2008-12-08 12:35:00,19.17,19.26,19.15,19.22,132000.0,6.5246,6.5552,6.5178,6.5416,132000.0
2008-12-08 12:40:00,19.23,19.27,19.22,19.26,244700.0,6.545,6.5586,6.5416,6.5552,244700.0
2008-12-08 12:45:00,19.27,19.35,19.23,19.23,178200.0,6.5586,6.5859,6.545,6.545,178200.0
2008-12-08 12:50:00,19.23,19.26,19.06,19.1,239600.0,6.545,6.5552,6.4872,6.5008,239600.0
2008-12-08 12:55:00,19.1,19.2,19.07,19.09,221200.0,6.5008,6.5348,6.4906,6.4974,221200.0
2008-12-08 13:00:00,19.09,19.2,19.08,19.13,168700.0,6.4974,6.5348,6.494,6.511,168700.0
2008-12-08 13:05:00,19.13,19.16,19.07,19.13,107400.0,6.511,6.5212,6.4906,6.511,107400.0
2008-12-08 13:10:00,19.12,19.22,19.1,19.16,190600.0,6.5076,6.5416,6.5008,6.5212,190600.0
2008-12-08 13:15:00,19.16,19.2,19.05,19.1,224700.0,6.5212,6.5348,6.4838,6.5008,224700.0
2008-12-08 13:20:00,19.1,19.12,19.03,19.09,177300.0,6.5008,6.5076,6.4769,6.4974,177300.0
2008-12-08 13:25:00,19.08,19.17,19.07,19.09,219600.0,6.494,6.5246,6.4906,6.4974,219600.0
2008-12-08 13:30:00,19.1,19.1,18.86,18.89,348600.0,6.5008,6.5008,6.4191,6.4293,348600.0
2008-12-08 13:35:00,18.89,18.92,18.76,18.86,274300.0,6.4293,6.4395,6.3851,6.4191,274300.0
2008-12-08 13:40:00,18.85,18.95,18.84,18.84,256500.0,6.4157,6.4497,6.4123,6.4123,256500.0
2008-12-08 13:45:00,18.85,18.9,18.84,18.87,165400.0,6.4157,6.4327,6.4123,6.4225,165400.0
2008-12-08 13:50:00,18.87,18.88,18.8,18.82,162300.0,6.4225,6.4259,6.3987,6.4055,162300.0
2008-12-08 13:55:00,18.82,18.88,18.77,18.86,202000.0,6.4055,6.4259,6.3885,6.4191,202000.0
2008-12-08 14:00:00,18.86,18.95,18.85,18.94,215400.0,6.4191,6.4497,6.4157,6.4463,215400.0
2008-12-08 14:05:00,18.95,19.06,18.95,19.04,162800.0,6.4497,6.4872,6.4497,6.4804,162800.0
2008-12-08 14:10:00,19.05,19.13,19.04,19.09,210700.0,6.4838,6.511,6.4804,6.4974,210700.0
2008-12-08 14:15:00,19.09,19.13,19.02,19.09,186300.0,6.4974,6.511,6.4735,6.4974,186300.0
2008-12-08 14:20:00,19.08,19.18,19.08,19.15,159300.0,6.494,6.528,6.494,6.5178,159300.0
2008-12-08 14:25:00,19.15,19.3,19.15,19.2,247200.0,6.5178,6.5688,6.5178,6.5348,247200.0
2008-12-08 14:30:00,19.19,19.22,19.12,19.16,214500.0,6.5314,6.5416,6.5076,6.5212,214500.0
2008-12-08 14:35:00,19.16,19.23,19.13,19.22,289100.0,6.5212,6.545,6.511,6.5416,289100.0
2008-12-08 14:40:00,19.22,19.3,19.18,19.25,278100.0,6.5416,6.5688,6.528,6.5518,278100.0
2008-12-08 14:45:00,19.26,19.37,19.24,19.37,329400.0,6.5552,6.5927,6.5484,6.5927,329400.0
2008-12-08 14:50:00,19.37,19.37,19.29,19.33,220800.0,6.5927,6.5927,6.5654,6.5791,220800.0
2008-12-08 14:55:00,19.33,19.4,19.19,19.36,382900.0,6.5791,6.6029,6.5314,6.5893,382900.0
2008-12-08 15:00:00,19.35,19.4,19.25,19.37,316700.0,6.5859,6.6029,6.5518,6.5927,316700.0
2008-12-08 15:05:00,19.37,19.53,19.32,19.53,377600.0,6.5927,6.6471,6.5757,6.6471,377600.0
2008-12-08 15:10:00,19.52,19.69,19.52,19.62,487100.0,6.6437,6.7016,6.6437,6.6778,487100.0
2008-12-08 15:15:00,19.62,19.67,19.52,19.56,282500.0,6.6778,6.6948,6.6437,6.6573,282500.0
2008-12-08 15:20:00,19.56,19.68,19.56,19.6,266100.0,6.6573,6.6982,6.6573,6.671,266100.0
2008-12-08 15:25:00,19.6,19.71,19.57,19.7,386200.0,6.671,6.7084,6.6607,6.705,386200.0
2008-12-08 15:30:00,19.7,19.79,19.65,19.73,335600.0,6.705,6.7356,6.688,6.7152,335600.0
2008-12-08 15:35:00,19.73,19.78,19.54,19.54,401900.0,6.7152,6.7322,6.6505,6.6505,401900.0
2008-12-08 15:40:00,19.54,19.6,19.39,19.45,516400.0,6.6505,6.671,6.5995,6.6199,516400.0
2008-12-08 15:45:00,19.45,19.45,19.19,19.23,548900.0,6.6199,6.6199,6.5314,6.545,548900.0
2008-12-08 15:50:00,19.23,19.36,19.16,19.33,618400.0,6.545,6.5893,6.5212,6.5791,618400.0
2008-12-08 15:55:00,19.34,19.44,19.29,19.3,582100.0,6.5825,6.6165,6.5654,6.5688,582100.0
2008-12-09 09:30:00,19.08,19.25,18.95,19.08,484200.0,6.494,6.5518,6.4497,6.494,484200.0
2008-12-09 09:35:00,19.07,19.29,19.01,19.26,382300.0,6.4906,6.5654,6.4701,6.5552,382300.0
2008-12-09 09:40:00,19.27,19.42,19.22,19.4,486900.0,6.5586,6.6097,6.5416,6.6029,486900.0
2008-12-09 09:45:00,19.4,19.5,19.38,19.39,296200.0,6.6029,6.6369,6.5961,6.5995,296200.0
2008-12-09 09:50:00,19.4,19.72,19.4,19.44,587400.0,6.6029,6.7118,6.6029,6.6165,587400.0
2008-12-09 09:55:00,19.45,19.47,19.38,19.43,383600.0,6.6199,6.6267,6.5961,6.6131,383600.0
2008-12-09 10:00:00,19.43,19.73,19.42,19.72,369800.0,6.6131,6.7152,6.6097,6.7118,369800.0
2008-12-09 10:05:00,19.72,19.87,19.68,19.83,494100.0,6.7118,6.7628,6.6982,6.7492,494100.0
2008-12-09 10:10:00,19.84,20.0,19.82,19.99,512800.0,6.7526,6.8071,6.7458,6.8037,512800.0
2008-12-09 10:15:00,20.0,20.16,19.98,20.13,428200.0,6.8071,6.8615,6.8003,6.8513,428200.0
2008-12-09 10:20:00,20.13,20.26,20.05,20.1,613700.0,6.8513,6.8956,6.8241,6.8411,613700.0
2008-12-09 10:25:00,20.11,20.19,20.02,20.03,380000.0,6.8445,6.8718,6.8139,6.8173,380000.0
2008-12-09 10:30:00,20.02,20.23,20.02,20.22,285300.0,6.8139,6.8854,6.8139,6.882,285300.0
2008-12-09 10:35:00,20.22,20.38,20.2,20.25,507200.0,6.882,6.9364,6.8752,6.8922,507200.0
2008-12-09 10:40:00,20.24,20.37,20.22,20.32,324100.0,6.8888,6.933,6.882,6.916,324100.0
2008-12-09 10:45:00,20.32,20.45,20.32,20.35,356600.0,6.916,6.9603,6.916,6.9262,356600.0
2008-12-09 10:50:00,20.35,20.37,20.27,20.3,357600.0,6.9262,6.933,6.899,6.9092,357600.0
2008-12-09 10:55:00,20.31,20.32,20.12,20.12,381500.0,6.9126,6.916,6.8479,6.8479,381500.0
2008-12-09 11:00:00,20.12,20.19,20.0,20.0,399600.0,6.8479,6.8718,6.8071,6.8071,399600.0
2008-12-09 11:05:00,20.01,20.06,19.99,20.0,219100.0,6.8105,6.8275,6.8037,6.8071,219100.0
2008-12-09 11:10:00,20.01,20.07,19.92,19.94,267900.0,6.8105,6.8309,6.7799,6.7867,267900.0
2008-12-09 11:15:00,19.93,19.95,19.84,19.88,211700.0,6.7833,6.7901,6.7526,6.7663,211700.0
2008-12-09 11:20:00,19.88,19.94,19.8,19.81,168300.0,6.7663,6.7867,6.739,6.7424,168300.0
2008-12-09 11:25:00,19.81,19.92,19.77,19.8,291000.0,6.7424,6.7799,6.7288,6.739,291000.0
2008-12-09 11:30:00,19.8,20.0,19.79,19.95,268500.0,6.739,6.8071,6.7356,6.7901,268500.0
2008-12-09 11:35:00,19.95,20.03,19.88,19.94,375900.0,6.7901,6.8173,6.7663,6.7867,375900.0
2008-12-09 11:40:00,19.94,20.1,19.93,20.03,284800.0,6.7867,6.8411,6.7833,6.8173,284800.0
2008-12-09 11:45:00,20.03,20.15,20.03,20.14,240400.0,6.8173,6.8581,6.8173,6.8547,240400.0
2008-12-09 11:50:00,20.14,20.32,20.14,20.27,300700.0,6.8547,6.916,6.8547,6.899,300700.0
2008-12-09 11:55:00,20.27,20.3,20.16,20.17,207200.0,6.899,6.9092,6.8615,6.865,207200.0
2008-12-09 12:00:00,20.16,20.22,20.09,20.19,203300.0,6.8615,6.882,6.8377,6.8718,203300.0
2008-12-09 12:05:00,20.19,20.35,20.18,20.28,302400.0,6.8718,6.9262,6.8684,6.9024,302400.0
2008-12-09 12:10:00,20.29,20.43,20.25,20.4,329600.0,6.9058,6.9534,6.8922,6.9432,329600.0
2008-12-09 12:15:00,20.4,20.4,20.25,20.3,238400.0,6.9432,6.9432,6.8922,6.9092,238400.0
2008-12-09 12:20:00,20.3,20.35,20.25,20.34,391100.0,6.9092,6.9262,6.8922,6.9228,391100.0
2008-12-09 12:25:00,20.34,20.43,20.32,20.42,292500.0,6.9228,6.9534,6.916,6.95,292500.0
2008-12-09 12:30:00,20.42,20.57,20.41,20.49,574000.0,6.95,7.0011,6.9466,6.9739,574000.0
2008-12-09 12:35:00,20.49,20.57,20.48,20.56,277700.0,6.9739,7.0011,6.9705,6.9977,277700.0
2008-12-09 12:40:00,20.56,20.59,20.47,20.56,202600.0,6.9977,7.0079,6.9671,6.9977,202600.0
2008-12-09 12:45:00,20.56,20.56,20.48,20.48,172200.0,6.9977,6.9977,6.9705,6.9705,172200.0
2008-12-09 12:50:00,20.48,20.53,20.46,20.48,258700.0,6.9705,6.9875,6.9637,6.9705,258700.0
2008-12-09 12:55:00,20.48,20.49,20.32,20.33,249700.0,6.9705,6.9739,6.916,6.9194,249700.0
2008-12-09 13:00:00,20.33,20.36,20.23,20.29,344700.0,6.9194,6.9296,6.8854,6.9058,344700.0
2008-12-09 13:05:00,20.28,20.32,20.22,20.24,345600.0,6.9024,6.916,6.882,6.8888,345600.0
2008-12-09 13:10:00,20.24,20.27,20.01,20.05,346600.0,6.8888,6.899,6.8105,6.8241,346600.0
2008-12-09 13:15:00,20.04,20.05,19.81,19.9,421700.0,6.8207,6.8241,6.7424,6.7731,421700.0
2008-12-09 13:20:00,19.89,20.07,19.89,19.96,249300.0,6.7697,6.8309,6.7697,6.7935,249300.0
2008-12-09 13:25:00,19.96,20.0,19.9,19.97,259200.0,6.7935,6.8071,6.7731,6.7969,259200.0
2008-12-09 13:30:00,19.96,19.99,19.85,19.86,137800.0,6.7935,6.8037,6.756,6.7594,137800.0
2008-12-09 13:35:00,19.87,19.91,19.83,19.91,150200.0,6.7628,6.7765,6.7492,6.7765,150200.0
2008-12-09 13:40:00,19.91,19.97,19.83,19.83,202500.0,6.7765,6.7969,6.7492,6.7492,202500.0
2008-12-09 13:45:00,19.83,20.07,19.83,20.07,221300.0,6.7492,6.8309,6.7492,6.8309,221300.0
2008-12-09 13:50:00,20.07,20.08,19.96,19.98,187900.0,6.8309,6.8343,6.7935,6.8003,187900.0
2008-12-09 13:55:00,19.97,20.09,19.96,19.99,175200.0,6.7969,6.8377,6.7935,6.8037,175200.0
2008-12-09 14:00:00,19.98,20.04,19.85,19.89,251300.0,6.8003,6.8207,6.756,6.7697,251300.0
2008-12-09 14:05:00,19.89,19.93,19.74,19.76,415100.0,6.7697,6.7833,6.7186,6.7254,415100.0
2008-12-09 14:10:00,19.76,19.83,19.74,19.75,263900.0,6.7254,6.7492,6.7186,6.722,263900.0
2008-12-09 14:15:00,19.75,19.94,19.74,19.86,329300.0,6.722,6.7867,6.7186,6.7594,329300.0
2008-12-09 14:20:00,19.87,19.88,19.57,19.6,334300.0,6.7628,6.7663,6.6607,6.671,334300.0
2008-12-09 14:25:00,19.6,19.62,19.41,19.44,429700.0,6.671,6.6778,6.6063,6.6165,429700.0
2008-12-09 14:30:00,19.45,19.49,19.37,19.47,205800.0,6.6199,6.6335,6.5927,6.6267,205800.0
2008-12-09 14:35:00,19.47,19.61,19.45,19.54,215700.0,6.6267,6.6744,6.6199,6.6505,215700.0
2008-12-09 14:40:00,19.53,19.65,19.53,19.55,184300.0,6.6471,6.688,6.6471,6.6539,184300.0
2008-12-09 14:45:00,19.55,19.69,19.49,19.62,267000.0,6.6539,6.7016,6.6335,6.6778,267000.0
2008-12-09 14:50:00,19.63,19.68,19.53,19.62,221200.0,6.6812,6.6982,6.6471,6.6778,221200.0
2008-12-09 14:55:00,19.61,19.83,19.6,19.7,263400.0,6.6744,6.7492,6.671,6.705,263400.0
2008-12-09 15:00:00,19.7,19.87,19.7,19.71,246000.0,6.705,6.7628,6.705,6.7084,246000.0
2008-12-09 15:05:00,19.71,19.8,19.6,19.78,304200.0,6.7084,6.739,6.671,6.7322,304200.0
2008-12-09 15:10:00,19.76,19.76,19.57,19.68,274100.0,6.7254,6.7254,6.6607,6.6982,274100.0
2008-12-09 15:15:00,19.67,19.76,19.58,19.76,187500.0,6.6948,6.7254,6.6641,6.7254,187500.0
2008-12-09 15:20:00,19.76,19.87,19.58,19.66,305300.0,6.7254,6.7628,6.6641,6.6914,305300.0
2008-12-09 15:25:00,19.67,19.67,19.4,19.42,222100.0,6.6948,6.6948,6.6029,6.6097,222100.0
2008-12-09 15:30:00,19.42,19.58,19.36,19.51,306900.0,6.6097,6.6641,6.5893,6.6403,306900.0
2008-12-09 15:35:00,19.51,19.58,19.38,19.42,310700.0,6.6403,6.6641,6.5961,6.6097,310700.0
2008-12-09 15:40:00,19.42,19.7,19.39,19.54,525900.0,6.6097,6.705,6.5995,6.6505,525900.0
2008-12-09 15:45:00,19.54,19.61,19.48,19.55,378000.0,6.6505,6.6744,6.6301,6.6539,378000.0
2008-12-09 15:50:00,19.55,19.63,19.5,19.57,331900.0,6.6539,6.6812,6.6369,6.6607,331900.0
2008-12-09 15:55:00,19.57,19.58,19.44,19.46,437200.0,6.6607,6.6641,6.6165,6.6233,437200.0
2008-12-10 09:30:00,20.32,20.54,20.25,20.52,544700.0,6.916,6.9909,6.8922,6.9841,544700.0
2008-12-10 09:35:00,20.53,20.85,20.51,20.69,502900.0,6.9875,7.0964,6.9807,7.0419,502900.0
2008-12-10 09:40:00,20.69,20.77,20.58,20.74,389200.0,7.0419,7.0692,7.0045,7.059,389200.0
2008-12-10 09:45:00,20.74,20.86,20.71,20.73,510100.0,7.059,7.0998,7.0487,7.0556,510100.0
2008-12-10 09:50:00,20.73,20.82,20.63,20.82,270300.0,7.0556,7.0862,7.0215,7.0862,270300.0
2008-12-10 09:55:00,20.82,20.83,20.75,20.83,441800.0,7.0862,7.0896,7.0624,7.0896,441800.0
2008-12-10 10:00:00,20.82,21.08,20.78,21.06,473000.0,7.0862,7.1747,7.0726,7.1679,473000.0
2008-12-10 10:05:00,21.06,21.2,21.03,21.18,534900.0,7.1679,7.2155,7.1577,7.2087,534900.0
2008-12-10 10:10:00,21.17,21.3,21.15,21.28,458100.0,7.2053,7.2496,7.1985,7.2427,458100.0
2008-12-10 10:15:00,21.29,21.47,21.28,21.43,495100.0,7.2462,7.3074,7.2427,7.2938,495100.0
2008-12-10 10:20:00,21.44,21.46,21.31,21.39,472700.0,7.2972,7.304,7.253,7.2802,472700.0
2008-12-10 10:25:00,21.39,21.44,21.34,21.36,434600.0,7.2802,7.2972,7.2632,7.27,434600.0
2008-12-10 10:30:00,21.37,21.43,21.35,21.41,297500.0,7.2734,7.2938,7.2666,7.287,297500.0
2008-12-10 10:35:00,21.41,21.45,21.22,21.33,676800.0,7.287,7.3006,7.2223,7.2598,676800.0
2008-12-10 10:40:00,21.32,21.33,21.19,21.2,366300.0,7.2564,7.2598,7.2121,7.2155,366300.0
2008-12-10 10:45:00,21.19,21.2,21.07,21.14,228600.0,7.2121,7.2155,7.1713,7.1951,228600.0
2008-12-10 10:50:00,21.13,21.13,20.93,20.93,426700.0,7.1917,7.1917,7.1236,7.1236,426700.0
2008-12-10 10:55:00,20.93,21.19,20.9,21.18,645600.0,7.1236,7.2121,7.1134,7.2087,645600.0
2008-12-10 11:00:00,21.18,21.35,21.16,21.32,445300.0,7.2087,7.2666,7.2019,7.2564,445300.0
2008-12-10 11:05:00,21.33,21.49,21.33,21.44,606800.0,7.2598,7.3142,7.2598,7.2972,606800.0
2008-12-10 11:10:00,21.43,21.65,21.42,21.64,472000.0,7.2938,7.3687,7.2904,7.3653,472000.0
2008-12-10 11:15:00,21.64,21.96,21.63,21.94,988800.0,7.3653,7.4742,7.3619,7.4674,988800.0
2008-12-10 11:20:00,21.95,22.0,21.87,21.97,535500.0,7.4708,7.4878,7.4436,7.4776,535500.0
2008-12-10 11:25:00,21.97,21.98,21.82,21.86,746300.0,7.4776,7.481,7.4265,7.4402,746300.0
2008-12-10 11:30:00,21.87,21.96,21.84,21.88,327600.0,7.4436,7.4742,7.4333,7.447,327600.0
2008-12-10 11:35:00,21.88,21.91,21.76,21.86,711700.0,7.447,7.4572,7.4061,7.4402,711700.0
2008-12-10 11:40:00,21.87,21.96,21.82,21.96,386700.0,7.4436,7.4742,7.4265,7.4742,386700.0
2008-12-10 11:45:00,21.96,22.12,21.95,22.06,608300.0,7.4742,7.5286,7.4708,7.5082,608300.0
2008-12-10 11:50:00,22.06,22.33,22.05,22.27,739800.0,7.5082,7.6001,7.5048,7.5797,739800.0
2008-12-10 11:55:00,22.27,22.27,22.05,22.22,495700.0,7.5797,7.5797,7.5048,7.5627,495700.0
2008-12-10 12:00:00,22.22,22.25,22.11,22.22,279000.0,7.5627,7.5729,7.5252,7.5627,279000.0
2008-12-10 12:05:00,22.22,22.29,22.17,22.19,402800.0,7.5627,7.5865,7.5457,7.5525,402800.0
2008-12-10 12:10:00,22.19,22.31,22.17,22.3,489700.0,7.5525,7.5933,7.5457,7.5899,489700.0
2008-12-10 12:15:00,22.31,22.32,22.17,22.24,811200.0,7.5933,7.5967,7.5457,7.5695,811200.0
2008-12-10 12:20:00,22.24,22.24,21.99,22.03,447900.0,7.5695,7.5695,7.4844,7.498,447900.0
2008-12-10 12:25:00,22.03,22.04,21.91,21.95,278100.0,7.498,7.5014,7.4572,7.4708,278100.0
2008-12-10 12:30:00,21.95,21.96,21.8,21.87,233600.0,7.4708,7.4742,7.4197,7.4436,233600.0
2008-12-10 12:35:00,21.87,21.89,21.77,21.84,232900.0,7.4436,7.4504,7.4095,7.4333,232900.0
2008-12-10 12:40:00,21.85,22.06,21.82,21.96,297600.0,7.4367,7.5082,7.4265,7.4742,297600.0
2008-12-10 12:45:00,21.96,22.02,21.9,21.97,234700.0,7.4742,7.4946,7.4538,7.4776,234700.0
2008-12-10 12:50:00,21.96,22.11,21.94,22.0,206200.0,7.4742,7.5252,7.4674,7.4878,206200.0
2008-12-10 12:55:00,22.01,22.07,21.88,21.92,315000.0,7.4912,7.5116,7.447,7.4606,315000.0
2008-12-10 13:00:00,21.91,22.03,21.87,22.01,184500.0,7.4572,7.498,7.4436,7.4912,184500.0
2008-12-10 13:05:00,22.01,22.09,21.97,22.08,306900.0,7.4912,7.5184,7.4776,7.515,306900.0
2008-12-10 13:10:00,22.08,22.16,22.07,22.14,279500.0,7.515,7.5423,7.5116,7.5355,279500.0
2008-12-10 13:15:00,22.14,22.17,22.12,22.13,270700.0,7.5355,7.5457,7.5286,7.532,270700.0
2008-12-10 13:20:00,22.13,22.17,22.08,22.11,193100.0,7.532,7.5457,7.515,7.5252,193100.0
2008-12-10 13:25:00,22.12,22.16,21.99,22.01,189200.0,7.5286,7.5423,7.4844,7.4912,189200.0
2008-12-10 13:30:00,22.01,22.08,21.95,21.96,210400.0,7.4912,7.515,7.4708,7.4742,210400.0
2008-12-10 13:35:00,21.97,21.99,21.8,21.82,292700.0,7.4776,7.4844,7.4197,7.4265,292700.0
2008-12-10 13:40:00,21.82,21.83,21.78,21.8,198500.0,7.4265,7.4299,7.4129,7.4197,198500.0
2008-12-10 13:45:00,21.81,21.93,21.72,21.92,226600.0,7.4231,7.464,7.3925,7.4606,226600.0
2008-12-10 13:50:00,21.92,21.92,21.73,21.75,647700.0,7.4606,7.4606,7.3959,7.4027,647700.0
2008-12-10 13:55:00,21.75,21.75,21.57,21.68,377400.0,7.4027,7.4027,7.3414,7.3789,377400.0
2008-12-10 14:00:00,21.68,21.68,21.45,21.5,283100.0,7.3789,7.3789,7.3006,7.3176,283100.0
2008-12-10 14:05:00,21.5,21.56,21.43,21.49,389100.0,7.3176,7.338,7.2938,7.3142,389100.0
2008-12-10 14:10:00,21.5,21.64,21.5,21.61,361000.0,7.3176,7.3653,7.3176,7.3551,361000.0
2008-12-10 14:15:00,21.6,21.65,21.59,21.6,311800.0,7.3517,7.3687,7.3483,7.3517,311800.0
2008-12-10 14:20:00,21.6,21.63,21.37,21.45,367000.0,7.3517,7.3619,7.2734,7.3006,367000.0
2008-12-10 14:25:00,21.45,21.6,21.43,21.57,271500.0,7.3006,7.3517,7.2938,7.3414,271500.0
2008-12-10 14:30:00,21.57,21.57,21.48,21.53,273600.0,7.3414,7.3414,7.3108,7.3278,273600.0
2008-12-10 14:35:00,21.53,21.72,21.52,21.7,241800.0,7.3278,7.3925,7.3244,7.3857,241800.0
2008-12-10 14:40:00,21.7,21.83,21.66,21.83,290200.0,7.3857,7.4299,7.3721,7.4299,290200.0
2008-12-10 14:45:00,21.83,21.84,21.67,21.67,415900.0,7.4299,7.4333,7.3755,7.3755,415900.0
2008-12-10 14:50:00,21.67,21.78,21.64,21.71,504900.0,7.3755,7.4129,7.3653,7.3891,504900.0
2008-12-10 14:55:00,21.71,21.76,21.55,21.58,307300.0,7.3891,7.4061,7.3346,7.3449,307300.0
2008-12-10 15:00:00,21.58,21.69,21.58,21.58,361600.0,7.3449,7.3823,7.3449,7.3449,361600.0
2008-12-10 15:05:00,21.59,21.9,21.58,21.89,351300.0,7.3483,7.4538,7.3449,7.4504,351300.0
2008-12-10 15:10:00,21.89,21.94,21.84,21.93,289500.0,7.4504,7.4674,7.4333,7.464,289500.0
2008-12-10 15:15:00,21.93,22.08,21.93,22.01,551700.0,7.464,7.515,7.464,7.4912,551700.0
2008-12-10 15:20:00,22.01,22.15,22.01,22.14,414000.0,7.4912,7.5389,7.4912,7.5355,414000.0
2008-12-10 15:25:00,22.13,22.21,22.07,22.15,396700.0,7.532,7.5593,7.5116,7.5389,396700.0
2008-12-10 15:30:00,22.15,22.18,21.87,21.87,408300.0,7.5389,7.5491,7.4436,7.4436,408300.0
2008-12-10 15:35:00,21.88,22.01,21.85,21.89,323200.0,7.447,7.4912,7.4367,7.4504,323200.0
2008-12-10 15:40:00,21.89,22.04,21.89,22.02,329600.0,7.4504,7.5014,7.4504,7.4946,329600.0
2008-12-10 15:45:00,22.02,22.08,21.97,22.0,433900.0,7.4946,7.515,7.4776,7.4878,433900.0
2008-12-10 15:50:00,22.0,22.05,21.92,21.92,603800.0,7.4878,7.5048,7.4606,7.4606,603800.0
2008-12-10 15:55:00,21.92,22.08,21.91,21.97,658900.0,7.4606,7.515,7.4572,7.4776,658900.0
2008-12-11 09:30:00,22.48,22.7,22.38,22.47,653300.0,7.6512,7.7261,7.6171,7.6478,653300.0
2008-12-11 09:35:00,22.47,22.52,22.42,22.5,475700.0,7.6478,7.6648,7.6308,7.658,475700.0
2008-12-11 09:40:00,22.5,22.64,22.5,22.55,463000.0,7.658,7.7056,7.658,7.675,463000.0
2008-12-11 09:45:00,22.55,23.02,22.55,22.97,628900.0,7.675,7.835,7.675,7.8179,628900.0
2008-12-11 09:50:00,22.96,23.39,22.91,23.27,1069800.0,7.8145,7.9609,7.7975,7.9201,1069800.0
2008-12-11 09:55:00,23.27,23.4,23.16,23.37,589700.0,7.9201,7.9643,7.8826,7.9541,589700.0
2008-12-11 10:00:00,23.37,23.66,23.3,23.54,915900.0,7.9541,8.0528,7.9303,8.0119,915900.0
2008-12-11 10:05:00,23.53,23.75,23.49,23.75,872400.0,8.0085,8.0834,7.9949,8.0834,872400.0
2008-12-11 10:10:00,23.75,24.05,23.71,24.02,1107600.0,8.0834,8.1855,8.0698,8.1753,1107600.0
2008-12-11 10:15:00,24.01,24.02,23.73,23.83,578500.0,8.1719,8.1753,8.0766,8.1107,578500.0
2008-12-11 10:20:00,23.82,24.02,23.8,23.9,468800.0,8.1072,8.1753,8.1004,8.1345,468800.0
2008-12-11 10:25:00,23.9,23.99,23.86,23.92,346900.0,8.1345,8.1651,8.1209,8.1413,346900.0
2008-12-11 10:30:00,23.92,23.93,23.71,23.9,569500.0,8.1413,8.1447,8.0698,8.1345,569500.0
2008-12-11 10:35:00,23.9,23.95,23.81,23.89,440300.0,8.1345,8.1515,8.1038,8.1311,440300.0
2008-12-11 10:40:00,23.89,23.91,23.8,23.83,554300.0,8.1311,8.1379,8.1004,8.1107,554300.0
2008-12-11 10:45:00,23.83,23.87,23.7,23.84,459000.0,8.1107,8.1243,8.0664,8.1141,459000.0
2008-12-11 10:50:00,23.84,23.85,23.73,23.77,335300.0,8.1141,8.1175,8.0766,8.0902,335300.0
2008-12-11 10:55:00,23.77,23.83,23.68,23.77,437500.0,8.0902,8.1107,8.0596,8.0902,437500.0
2008-12-11 11:00:00,23.76,24.09,23.76,24.04,1098100.0,8.0868,8.1991,8.0868,8.1821,1098100.0
2008-12-11 11:05:00,24.03,24.36,23.98,24.34,901800.0,8.1787,8.291,8.1617,8.2842,901800.0
2008-12-11 11:10:00,24.35,24.49,24.23,24.45,756200.0,8.2876,8.3353,8.2468,8.3217,756200.0
2008-12-11 11:15:00,24.45,24.47,24.28,24.28,715300.0,8.3217,8.3285,8.2638,8.2638,715300.0
2008-12-11 11:20:00,24.28,24.37,24.09,24.09,519100.0,8.2638,8.2944,8.1991,8.1991,519100.0
2008-12-11 11:25:00,24.09,24.16,23.94,23.99,548300.0,8.1991,8.223,8.1481,8.1651,548300.0
2008-12-11 11:30:00,23.99,24.17,23.98,24.16,476400.0,8.1651,8.2264,8.1617,8.223,476400.0
2008-12-11 11:35:00,24.17,24.43,24.16,24.42,640400.0,8.2264,8.3149,8.223,8.3115,640400.0
2008-12-11 11:40:00,24.41,24.57,24.34,24.53,743900.0,8.3081,8.3625,8.2842,8.3489,743900.0
2008-12-11 11:45:00,24.52,24.59,24.47,24.51,491500.0,8.3455,8.3693,8.3285,8.3421,491500.0
2008-12-11 11:50:00,24.52,24.69,24.51,24.68,507200.0,8.3455,8.4034,8.3421,8.4,507200.0
2008-12-11 11:55:00,24.68,24.85,24.68,24.82,732500.0,8.4,8.4578,8.4,8.4476,732500.0
2008-12-11 12:00:00,24.81,25.02,24.73,24.98,997300.0,8.4442,8.5157,8.417,8.5021,997300.0
2008-12-11 12:05:00,24.97,24.98,24.81,24.82,480300.0,8.4987,8.5021,8.4442,8.4476,480300.0
2008-12-11 12:10:00,24.82,24.87,24.63,24.67,324700.0,8.4476,8.4646,8.3829,8.3965,324700.0
2008-12-11 12:15:00,24.66,24.76,24.63,24.7,264400.0,8.3931,8.4272,8.3829,8.4068,264400.0
2008-12-11 12:20:00,24.69,24.75,24.63,24.7,264400.0,8.4034,8.4238,8.3829,8.4068,264400.0
2008-12-11 12:25:00,24.72,24.76,23.94,24.56,431400.0,8.4136,8.4272,8.1481,8.3591,431400.0
2008-12-11 12:30:00,24.57,24.64,24.52,24.58,217500.0,8.3625,8.3863,8.3455,8.3659,217500.0
2008-12-11 12:35:00,24.58,24.69,24.5,24.5,280500.0,8.3659,8.4034,8.3387,8.3387,280500.0
2008-12-11 12:40:00,24.5,24.6,24.46,24.49,354400.0,8.3387,8.3727,8.3251,8.3353,354400.0
2008-12-11 12:45:00,24.5,24.5,24.42,24.48,244500.0,8.3387,8.3387,8.3115,8.3319,244500.0
2008-12-11 12:50:00,24.47,24.47,24.26,24.33,458500.0,8.3285,8.3285,8.257,8.2808,458500.0
2008-12-11 12:55:00,24.33,24.54,24.32,24.47,560800.0,8.2808,8.3523,8.2774,8.3285,560800.0
2008-12-11 13:00:00,24.48,24.63,24.47,24.61,628100.0,8.3319,8.3829,8.3285,8.3761,628100.0
2008-12-11 13:05:00,24.61,24.62,24.5,24.51,317800.0,8.3761,8.3795,8.3387,8.3421,317800.0
2008-12-11 13:10:00,24.51,24.53,24.25,24.32,382500.0,8.3421,8.3489,8.2536,8.2774,382500.0
2008-12-11 13:15:00,24.32,24.42,24.29,24.33,279600.0,8.2774,8.3115,8.2672,8.2808,279600.0
2008-12-11 13:20:00,24.34,24.4,24.2,24.39,245200.0,8.2842,8.3047,8.2366,8.3012,245200.0
2008-12-11 13:25:00,24.38,24.5,24.33,24.49,307500.0,8.2978,8.3387,8.2808,8.3353,307500.0
2008-12-11 13:30:00,24.49,24.54,24.4,24.42,276800.0,8.3353,8.3523,8.3047,8.3115,276800.0
2008-12-11 13:35:00,24.41,24.43,24.32,24.38,222000.0,8.3081,8.3149,8.2774,8.2978,222000.0
2008-12-11 13:40:00,24.38,24.42,24.32,24.36,140300.0,8.2978,8.3115,8.2774,8.291,140300.0
2008-12-11 13:45:00,24.35,24.46,24.33,24.36,211000.0,8.2876,8.3251,8.2808,8.291,211000.0
2008-12-11 13:50:00,24.36,24.36,24.2,24.21,514500.0,8.291,8.291,8.2366,8.24,514500.0
2008-12-11 13:55:00,24.21,24.26,24.13,24.21,716100.0,8.24,8.257,8.2128,8.24,716100.0
2008-12-11 14:00:00,24.21,24.27,24.18,24.23,402100.0,8.24,8.2604,8.2298,8.2468,402100.0
2008-12-11 14:05:00,24.23,24.23,24.13,24.13,335300.0,8.2468,8.2468,8.2128,8.2128,335300.0
2008-12-11 14:10:00,24.14,24.21,24.06,24.1,302600.0,8.2162,8.24,8.1889,8.2025,302600.0
2008-12-11 14:15:00,24.1,24.12,23.85,23.96,416200.0,8.2025,8.2094,8.1175,8.1549,416200.0
2008-12-11 14:20:00,23.96,23.97,23.79,23.81,329800.0,8.1549,8.1583,8.097,8.1038,329800.0
2008-12-11 14:25:00,23.8,23.82,23.57,23.77,375700.0,8.1004,8.1072,8.0222,8.0902,375700.0
2008-12-11 14:30:00,23.77,24.01,23.75,23.95,346300.0,8.0902,8.1719,8.0834,8.1515,346300.0
2008-12-11 14:35:00,23.95,23.96,23.79,23.84,244100.0,8.1515,8.1549,8.097,8.1141,244100.0
2008-12-11 14:40:00,23.83,23.87,23.59,23.6,384700.0,8.1107,8.1243,8.029,8.0324,384700.0
2008-12-11 14:45:00,23.6,23.68,23.52,23.55,368000.0,8.0324,8.0596,8.0051,8.0154,368000.0
2008-12-11 14:50:00,23.55,23.66,23.42,23.45,551200.0,8.0154,8.0528,7.9711,7.9813,551200.0
2008-12-11 14:55:00,23.45,23.48,22.93,23.01,630300.0,7.9813,7.9915,7.8043,7.8316,630300.0
2008-12-11 15:00:00,23.02,23.04,22.8,22.94,575400.0,7.835,7.8418,7.7601,7.8077,575400.0
2008-12-11 15:05:00,22.94,22.96,22.54,22.89,906200.0,7.8077,7.8145,7.6716,7.7907,906200.0
2008-12-11 15:10:00,22.89,22.93,22.66,22.92,364400.0,7.7907,7.8043,7.7124,7.8009,364400.0
2008-12-11 15:15:00,22.92,22.94,22.62,22.62,506700.0,7.8009,7.8077,7.6988,7.6988,506700.0
2008-12-11 15:20:00,22.63,22.69,22.4,22.69,841800.0,7.7022,7.7226,7.6239,7.7226,841800.0
2008-12-11 15:25:00,22.68,23.05,22.63,23.03,731600.0,7.7192,7.8452,7.7022,7.8384,731600.0
2008-12-11 15:30:00,23.02,23.14,22.77,22.79,494700.0,7.835,7.8758,7.7499,7.7567,494700.0
2008-12-11 15:35:00,22.8,22.87,22.62,22.8,590900.0,7.7601,7.7839,7.6988,7.7601,590900.0
2008-12-11 15:40:00,22.8,23.17,22.78,23.14,613800.0,7.7601,7.886,7.7533,7.8758,613800.0
2008-12-11 15:45:00,23.13,23.3,23.11,23.17,635600.0,7.8724,7.9303,7.8656,7.886,635600.0
2008-12-11 15:50:00,23.17,23.19,23.08,23.11,601700.0,7.886,7.8928,7.8554,7.8656,601700.0
2008-12-11 15:55:00,23.11,23.14,22.88,22.89,988700.0,7.8656,7.8758,7.7873,7.7907,988700.0
2008-12-12 09:30:00,22.0,22.13,21.78,21.98,1003900.0,7.4878,7.532,7.4129,7.481,1003900.0
2008-12-12 09:35:00,22.0,22.41,21.9,22.32,660900.0,7.4878,7.6273,7.4538,7.5967,660900.0
2008-12-12 09:40:00,22.32,22.52,22.22,22.5,522900.0,7.5967,7.6648,7.5627,7.658,522900.0
2008-12-12 09:45:00,22.49,22.55,22.35,22.43,634800.0,7.6546,7.675,7.6069,7.6342,634800.0
2008-12-12 09:50:00,22.43,22.65,22.4,22.55,591100.0,7.6342,7.709,7.6239,7.675,591100.0
2008-12-12 09:55:00,22.55,22.99,22.52,22.87,587900.0,7.675,7.8248,7.6648,7.7839,587900.0
2008-12-12 10:00:00,22.86,22.92,22.74,22.8,397300.0,7.7805,7.8009,7.7397,7.7601,397300.0
2008-12-12 10:05:00,22.8,22.9,22.77,22.83,523800.0,7.7601,7.7941,7.7499,7.7703,523800.0
2008-12-12 10:10:00,22.84,22.84,22.62,22.78,546000.0,7.7737,7.7737,7.6988,7.7533,546000.0
2008-12-12 10:15:00,22.78,22.78,22.53,22.68,339600.0,7.7533,7.7533,7.6682,7.7192,339600.0
2008-12-12 10:20:00,22.68,22.81,22.65,22.78,275500.0,7.7192,7.7635,7.709,7.7533,275500.0
2008-12-12 10:25:00,22.78,22.82,22.63,22.76,176000.0,7.7533,7.7669,7.7022,7.7465,176000.0
2008-12-12 10:30:00,22.76,22.76,22.46,22.49,278300.0,7.7465,7.7465,7.6444,7.6546,278300.0
2008-12-12 10:35:00,22.5,22.6,22.47,22.59,184400.0,7.658,7.692,7.6478,7.6886,184400.0
2008-12-12 10:40:00,22.59,22.74,22.55,22.7,203700.0,7.6886,7.7397,7.675,7.7261,203700.0
2008-12-12 10:45:00,22.7,22.81,22.63,22.74,320600.0,7.7261,7.7635,7.7022,7.7397,320600.0
2008-12-12 10:50:00,22.75,22.98,22.74,22.97,282100.0,7.7431,7.8213,7.7397,7.8179,282100.0
2008-12-12 10:55:00,22.97,23.1,22.92,22.97,414000.0,7.8179,7.8622,7.8009,7.8179,414000.0
2008-12-12 11:00:00,22.96,22.99,22.86,22.98,262100.0,7.8145,7.8248,7.7805,7.8213,262100.0
2008-12-12 11:05:00,22.98,23.08,22.95,23.04,367100.0,7.8213,7.8554,7.8111,7.8418,367100.0
2008-12-12 11:10:00,23.04,23.05,22.78,22.79,338700.0,7.8418,7.8452,7.7533,7.7567,338700.0
2008-12-12 11:15:00,22.79,22.81,22.6,22.6,294300.0,7.7567,7.7635,7.692,7.692,294300.0
2008-12-12 11:20:00,22.61,22.68,22.56,22.64,398700.0,7.6954,7.7192,7.6784,7.7056,398700.0
2008-12-12 11:25:00,22.63,22.64,22.46,22.49,277300.0,7.7022,7.7056,7.6444,7.6546,277300.0
2008-12-12 11:30:00,22.49,22.59,22.41,22.44,229200.0,7.6546,7.6886,7.6273,7.6376,229200.0
2008-12-12 11:35:00,22.44,22.61,22.4,22.41,243400.0,7.6376,7.6954,7.6239,7.6273,243400.0
2008-12-12 11:40:00,22.41,22.53,22.38,22.4,165800.0,7.6273,7.6682,7.6171,7.6239,165800.0
2008-12-12 11:45:00,22.4,22.47,22.35,22.36,153600.0,7.6239,7.6478,7.6069,7.6103,153600.0
2008-12-12 11:50:00,22.36,22.49,22.33,22.47,134000.0,7.6103,7.6546,7.6001,7.6478,134000.0
2008-12-12 11:55:00,22.47,22.5,22.36,22.44,119200.0,7.6478,7.658,7.6103,7.6376,119200.0
2008-12-12 12:00:00,22.44,22.73,22.44,22.72,202000.0,7.6376,7.7363,7.6376,7.7329,202000.0
2008-12-12 12:05:00,22.71,22.74,22.7,22.72,213500.0,7.7295,7.7397,7.7261,7.7329,213500.0
2008-12-12 12:10:00,22.72,22.77,22.6,22.71,197600.0,7.7329,7.7499,7.692,7.7295,197600.0
2008-12-12 12:15:00,22.7,22.78,22.61,22.76,195000.0,7.7261,7.7533,7.6954,7.7465,195000.0
2008-12-12 12:20:00,22.77,22.98,22.74,22.93,253000.0,7.7499,7.8213,7.7397,7.8043,253000.0
2008-12-12 12:25:00,22.92,22.97,22.91,22.93,397300.0,7.8009,7.8179,7.7975,7.8043,397300.0
2008-12-12 12:30:00,22.92,22.92,22.8,22.89,152200.0,7.8009,7.8009,7.7601,7.7907,152200.0
2008-12-12 12:35:00,22.89,23.08,22.88,23.07,257000.0,7.7907,7.8554,7.7873,7.852,257000.0
2008-12-12 12:40:00,23.07,23.13,23.0,23.01,441200.0,7.852,7.8724,7.8282,7.8316,441200.0
2008-12-12 12:45:00,23.01,23.04,22.93,22.95,223300.0,7.8316,7.8418,7.8043,7.8111,223300.0
2008-12-12 12:50:00,22.96,23.24,22.95,23.15,484100.0,7.8145,7.9098,7.8111,7.8792,484100.0
2008-12-12 12:55:00,23.16,23.25,23.12,23.12,239800.0,7.8826,7.9132,7.869,7.869,239800.0
2008-12-12 13:00:00,23.11,23.21,23.02,23.03,243600.0,7.8656,7.8996,7.835,7.8384,243600.0
2008-12-12 13:05:00,23.04,23.04,22.87,22.94,201400.0,7.8418,7.8418,7.7839,7.8077,201400.0
2008-12-12 13:10:00,22.95,22.98,22.81,22.83,170800.0,7.8111,7.8213,7.7635,7.7703,170800.0
2008-12-12 13:15:00,22.83,22.93,22.8,22.87,177500.0,7.7703,7.8043,7.7601,7.7839,177500.0
2008-12-12 13:20:00,22.87,22.95,22.78,22.84,283500.0,7.7839,7.8111,7.7533,7.7737,283500.0
2008-12-12 13:25:00,22.85,22.88,22.7,22.77,339000.0,7.7771,7.7873,7.7261,7.7499,339000.0
2008-12-12 13:30:00,22.77,22.8,22.72,22.72,203200.0,7.7499,7.7601,7.7329,7.7329,203200.0
2008-12-12 13:35:00,22.72,22.73,22.57,22.58,200900.0,7.7329,7.7363,7.6818,7.6852,200900.0
2008-12-12 13:40:00,22.58,22.6,22.5,22.55,237600.0,7.6852,7.692,7.658,7.675,237600.0
2008-12-12 13:45:00,22.54,22.68,22.52,22.64,199700.0,7.6716,7.7192,7.6648,7.7056,199700.0
2008-12-12 13:50:00,22.62,22.66,22.41,22.56,337200.0,7.6988,7.7124,7.6273,7.6784,337200.0
2008-12-12 13:55:00,22.57,22.65,22.57,22.6,178100.0,7.6818,7.709,7.6818,7.692,178100.0
2008-12-12 14:00:00,22.59,22.91,22.58,22.9,282100.0,7.6886,7.7975,7.6852,7.7941,282100.0
2008-12-12 14:05:00,22.92,23.0,22.8,22.87,227900.0,7.8009,7.8282,7.7601,7.7839,227900.0
2008-12-12 14:10:00,22.87,22.97,22.81,22.83,236300.0,7.7839,7.8179,7.7635,7.7703,236300.0
2008-12-12 14:15:00,22.83,22.95,22.68,22.68,205400.0,7.7703,7.8111,7.7192,7.7192,205400.0
2008-12-12 14:20:00,22.68,22.72,22.52,22.67,358500.0,7.7192,7.7329,7.6648,7.7158,358500.0
2008-12-12 14:25:00,22.67,22.74,22.57,22.72,240300.0,7.7158,7.7397,7.6818,7.7329,240300.0
2008-12-12 14:30:00,22.7,22.7,22.52,22.63,303900.0,7.7261,7.7261,7.6648,7.7022,303900.0
2008-12-12 14:35:00,22.64,22.83,22.57,22.76,325900.0,7.7056,7.7703,7.6818,7.7465,325900.0
2008-12-12 14:40:00,22.76,22.79,22.65,22.69,375700.0,7.7465,7.7567,7.709,7.7226,375700.0
2008-12-12 14:45:00,22.7,22.77,22.61,22.75,230900.0,7.7261,7.7499,7.6954,7.7431,230900.0
2008-12-12 14:50:00,22.75,22.94,22.75,22.83,371800.0,7.7431,7.8077,7.7431,7.7703,371800.0
2008-12-12 14:55:00,22.83,22.95,22.78,22.94,296200.0,7.7703,7.8111,7.7533,7.8077,296200.0
2008-12-12 15:00:00,22.94,23.21,22.92,22.98,411300.0,7.8077,7.8996,7.8009,7.8213,411300.0
2008-12-12 15:05:00,22.98,23.2,22.98,23.19,501600.0,7.8213,7.8962,7.8213,7.8928,501600.0
2008-12-12 15:10:00,23.19,23.2,22.92,23.04,407400.0,7.8928,7.8962,7.8009,7.8418,407400.0
2008-12-12 15:15:00,23.04,23.2,22.85,22.86,296800.0,7.8418,7.8962,7.7771,7.7805,296800.0
2008-12-12 15:20:00,22.85,23.19,22.85,23.01,311600.0,7.7771,7.8928,7.7771,7.8316,311600.0
2008-12-12 15:25:00,23.01,23.18,22.95,23.13,323900.0,7.8316,7.8894,7.8111,7.8724,323900.0
2008-12-12 15:30:00,23.13,23.14,22.95,23.01,310600.0,7.8724,7.8758,7.8111,7.8316,310600.0
2008-12-12 15:35:00,23.01,23.12,22.89,23.0,352700.0,7.8316,7.869,7.7907,7.8282,352700.0
2008-12-12 15:40:00,23.0,23.08,22.93,22.97,276500.0,7.8282,7.8554,7.8043,7.8179,276500.0
2008-12-12 15:45:00,22.97,23.01,22.84,22.97,357300.0,7.8179,7.8316,7.7737,7.8179,357300.0
2008-12-12 15:50:00,22.97,23.01,22.9,22.93,295900.0,7.8179,7.8316,7.7941,7.8043,295900.0
2008-12-12 15:55:00,22.93,23.12,22.84,23.06,452100.0,7.8043,7.869,7.7737,7.8486,452100.0
2008-12-15 09:30:00,23.81,24.53,23.8,24.36,1061400.0,8.1038,8.3489,8.1004,8.291,1061400.0
2008-12-15 09:35:00,24.37,24.38,24.09,24.12,844800.0,8.2944,8.2978,8.1991,8.2094,844800.0
2008-12-15 09:40:00,24.13,24.16,24.02,24.11,679000.0,8.2128,8.223,8.1753,8.206,679000.0
2008-12-15 09:45:00,24.1,24.29,24.07,24.25,442500.0,8.2025,8.2672,8.1923,8.2536,442500.0
2008-12-15 09:50:00,24.25,24.26,24.07,24.1,417400.0,8.2536,8.257,8.1923,8.2025,417400.0
2008-12-15 09:55:00,24.09,24.11,24.03,24.07,436900.0,8.1991,8.206,8.1787,8.1923,436900.0
2008-12-15 10:00:00,24.06,24.1,23.99,24.04,358700.0,8.1889,8.2025,8.1651,8.1821,358700.0
2008-12-15 10:05:00,24.03,24.15,24.02,24.06,452100.0,8.1787,8.2196,8.1753,8.1889,452100.0
2008-12-15 10:10:00,24.06,24.21,24.05,24.18,317200.0,8.1889,8.24,8.1855,8.2298,317200.0
2008-12-15 10:15:00,24.18,24.25,24.1,24.21,381700.0,8.2298,8.2536,8.2025,8.24,381700.0
2008-12-15 10:20:00,24.21,24.22,24.0,24.08,383600.0,8.24,8.2434,8.1685,8.1957,383600.0
2008-12-15 10:25:00,24.09,24.14,24.04,24.08,347500.0,8.1991,8.2162,8.1821,8.1957,347500.0
2008-12-15 10:30:00,24.09,24.19,24.05,24.1,324100.0,8.1991,8.2332,8.1855,8.2025,324100.0
2008-12-15 10:35:00,24.1,24.13,23.97,24.04,391700.0,8.2025,8.2128,8.1583,8.1821,391700.0
2008-12-15 10:40:00,24.05,24.12,24.01,24.1,322400.0,8.1855,8.2094,8.1719,8.2025,322400.0
2008-12-15 10:45:00,24.09,24.17,24.04,24.05,410000.0,8.1991,8.2264,8.1821,8.1855,410000.0
2008-12-15 10:50:00,24.05,24.07,24.0,24.03,351300.0,8.1855,8.1923,8.1685,8.1787,351300.0
2008-12-15 10:55:00,24.03,24.06,23.95,24.02,340500.0,8.1787,8.1889,8.1515,8.1753,340500.0
2008-12-15 11:00:00,24.02,24.05,23.98,24.03,314100.0,8.1753,8.1855,8.1617,8.1787,314100.0
2008-12-15 11:05:00,24.03,24.13,23.98,24.07,611800.0,8.1787,8.2128,8.1617,8.1923,611800.0
2008-12-15 11:10:00,24.08,24.24,24.05,24.23,487300.0,8.1957,8.2502,8.1855,8.2468,487300.0
2008-12-15 11:15:00,24.23,24.27,24.13,24.17,821600.0,8.2468,8.2604,8.2128,8.2264,821600.0
2008-12-15 11:20:00,24.17,24.26,24.13,24.21,447400.0,8.2264,8.257,8.2128,8.24,447400.0
2008-12-15 11:25:00,24.2,24.38,24.19,24.3,477800.0,8.2366,8.2978,8.2332,8.2706,477800.0
2008-12-15 11:30:00,24.3,24.41,24.23,24.25,442500.0,8.2706,8.3081,8.2468,8.2536,442500.0
2008-12-15 11:35:00,24.25,24.31,24.2,24.23,299100.0,8.2536,8.274,8.2366,8.2468,299100.0
2008-12-15 11:40:00,24.23,24.3,24.22,24.3,308200.0,8.2468,8.2706,8.2434,8.2706,308200.0
2008-12-15 11:45:00,24.3,24.35,24.22,24.28,215400.0,8.2706,8.2876,8.2434,8.2638,215400.0
2008-12-15 11:50:00,24.27,24.31,24.17,24.19,372300.0,8.2604,8.274,8.2264,8.2332,372300.0
2008-12-15 11:55:00,24.19,24.19,24.05,24.1,284000.0,8.2332,8.2332,8.1855,8.2025,284000.0
2008-12-15 12:00:00,24.09,24.1,23.95,23.98,375100.0,8.1991,8.2025,8.1515,8.1617,375100.0
2008-12-15 12:05:00,23.97,24.03,23.91,23.98,250700.0,8.1583,8.1787,8.1379,8.1617,250700.0
2008-12-15 12:10:00,23.99,24.07,23.99,24.04,188100.0,8.1651,8.1923,8.1651,8.1821,188100.0
2008-12-15 12:15:00,24.06,24.12,24.04,24.07,162400.0,8.1889,8.2094,8.1821,8.1923,162400.0
2008-12-15 12:20:00,24.07,24.1,24.01,24.01,257700.0,8.1923,8.2025,8.1719,8.1719,257700.0
2008-12-15 12:25:00,24.02,24.09,23.98,24.01,191500.0,8.1753,8.1991,8.1617,8.1719,191500.0
2008-12-15 12:30:00,24.02,24.02,23.86,23.87,188300.0,8.1753,8.1753,8.1209,8.1243,188300.0
2008-12-15 12:35:00,23.86,23.86,23.54,23.57,511600.0,8.1209,8.1209,8.0119,8.0222,511600.0
2008-12-15 12:40:00,23.57,23.61,23.49,23.5,447200.0,8.0222,8.0358,7.9949,7.9983,447200.0
2008-12-15 12:45:00,23.5,23.6,23.45,23.57,292400.0,7.9983,8.0324,7.9813,8.0222,292400.0
2008-12-15 12:50:00,23.56,23.6,23.52,23.56,269100.0,8.0188,8.0324,8.0051,8.0188,269100.0
2008-12-15 12:55:00,23.55,23.67,23.54,23.55,196000.0,8.0154,8.0562,8.0119,8.0154,196000.0
2008-12-15 13:00:00,23.55,23.55,23.17,23.22,475000.0,8.0154,8.0154,7.886,7.903,475000.0
2008-12-15 13:05:00,23.22,23.24,22.87,22.88,730200.0,7.903,7.9098,7.7839,7.7873,730200.0
2008-12-15 13:10:00,22.89,23.15,22.84,23.13,418200.0,7.7907,7.8792,7.7737,7.8724,418200.0
2008-12-15 13:15:00,23.13,23.15,23.04,23.04,242800.0,7.8724,7.8792,7.8418,7.8418,242800.0
2008-12-15 13:20:00,23.03,23.11,23.0,23.1,324200.0,7.8384,7.8656,7.8282,7.8622,324200.0
2008-12-15 13:25:00,23.09,23.23,23.09,23.19,215100.0,7.8588,7.9064,7.8588,7.8928,215100.0
2008-12-15 13:30:00,23.19,23.2,23.11,23.18,159800.0,7.8928,7.8962,7.8656,7.8894,159800.0
2008-12-15 13:35:00,23.16,23.22,23.05,23.06,227400.0,7.8826,7.903,7.8452,7.8486,227400.0
2008-12-15 13:40:00,23.05,23.23,23.05,23.16,219600.0,7.8452,7.9064,7.8452,7.8826,219600.0
2008-12-15 13:45:00,23.15,23.34,23.15,23.28,248000.0,7.8792,7.9439,7.8792,7.9235,248000.0
2008-12-15 13:50:00,23.28,23.34,23.22,23.32,442400.0,7.9235,7.9439,7.903,7.9371,442400.0
2008-12-15 13:55:00,23.33,23.38,23.29,23.37,412200.0,7.9405,7.9575,7.9269,7.9541,412200.0
2008-12-15 14:00:00,23.37,23.45,23.34,23.4,311600.0,7.9541,7.9813,7.9439,7.9643,311600.0
2008-12-15 14:05:00,23.39,23.41,23.27,23.29,207200.0,7.9609,7.9677,7.9201,7.9269,207200.0
2008-12-15 14:10:00,23.28,23.32,23.15,23.15,209200.0,7.9235,7.9371,7.8792,7.8792,209200.0
2008-12-15 14:15:00,23.15,23.23,23.15,23.19,162900.0,7.8792,7.9064,7.8792,7.8928,162900.0
2008-12-15 14:20:00,23.19,23.34,23.19,23.31,296000.0,7.8928,7.9439,7.8928,7.9337,296000.0
2008-12-15 14:25:00,23.3,23.34,23.28,23.31,298000.0,7.9303,7.9439,7.9235,7.9337,298000.0
2008-12-15 14:30:00,23.31,23.43,23.28,23.41,276200.0,7.9337,7.9745,7.9235,7.9677,276200.0
2008-12-15 14:35:00,23.41,23.43,23.33,23.37,275500.0,7.9677,7.9745,7.9405,7.9541,275500.0
2008-12-15 14:40:00,23.38,23.5,23.3,23.32,263700.0,7.9575,7.9983,7.9303,7.9371,263700.0
2008-12-15 14:45:00,23.31,23.38,23.27,23.34,360700.0,7.9337,7.9575,7.9201,7.9439,360700.0
2008-12-15 14:50:00,23.34,23.37,23.17,23.17,209800.0,7.9439,7.9541,7.886,7.886,209800.0
2008-12-15 14:55:00,23.17,23.18,23.02,23.09,304500.0,7.886,7.8894,7.835,7.8588,304500.0
2008-12-15 15:00:00,23.08,23.25,23.08,23.11,660200.0,7.8554,7.9132,7.8554,7.8656,660200.0
2008-12-15 15:05:00,23.11,23.26,23.04,23.05,432900.0,7.8656,7.9166,7.8418,7.8452,432900.0
2008-12-15 15:10:00,23.06,23.19,23.0,23.1,518600.0,7.8486,7.8928,7.8282,7.8622,518600.0
2008-12-15 15:15:00,23.09,23.09,22.98,23.02,233400.0,7.8588,7.8588,7.8213,7.835,233400.0
2008-12-15 15:20:00,23.01,23.07,22.99,23.01,374300.0,7.8316,7.852,7.8248,7.8316,374300.0
2008-12-15 15:25:00,23.01,23.04,22.92,22.99,369300.0,7.8316,7.8418,7.8009,7.8248,369300.0
2008-12-15 15:30:00,22.99,23.07,22.87,23.07,308600.0,7.8248,7.852,7.7839,7.852,308600.0
2008-12-15 15:35:00,23.07,23.34,23.06,23.21,421000.0,7.852,7.9439,7.8486,7.8996,421000.0
2008-12-15 15:40:00,23.2,23.43,23.13,23.34,450900.0,7.8962,7.9745,7.8724,7.9439,450900.0
2008-12-15 15:45:00,23.34,23.45,23.3,23.37,379600.0,7.9439,7.9813,7.9303,7.9541,379600.0
2008-12-15 15:50:00,23.36,23.39,23.26,23.36,495900.0,7.9507,7.9609,7.9166,7.9507,495900.0
2008-12-15 15:55:00,23.36,23.42,23.34,23.4,743800.0,7.9507,7.9711,7.9439,7.9643,743800.0
2008-12-16 09:30:00,24.07,24.38,24.0,24.14,593000.0,8.1923,8.2978,8.1685,8.2162,593000.0
2008-12-16 09:35:00,24.15,24.21,24.07,24.14,607500.0,8.2196,8.24,8.1923,8.2162,607500.0
2008-12-16 09:40:00,24.14,24.22,24.1,24.14,456300.0,8.2162,8.2434,8.2025,8.2162,456300.0
2008-12-16 09:45:00,24.14,24.22,24.02,24.03,555500.0,8.2162,8.2434,8.1753,8.1787,555500.0
2008-12-16 09:50:00,24.03,24.13,23.97,24.13,403900.0,8.1787,8.2128,8.1583,8.2128,403900.0
2008-12-16 09:55:00,24.12,24.19,24.03,24.11,370200.0,8.2094,8.2332,8.1787,8.206,370200.0
2008-12-16 10:00:00,24.12,24.14,24.04,24.12,308700.0,8.2094,8.2162,8.1821,8.2094,308700.0
2008-12-16 10:05:00,24.12,24.17,24.08,24.14,246800.0,8.2094,8.2264,8.1957,8.2162,246800.0
2008-12-16 10:10:00,24.14,24.17,24.11,24.15,201600.0,8.2162,8.2264,8.206,8.2196,201600.0
2008-12-16 10:15:00,24.14,24.16,24.05,24.07,334800.0,8.2162,8.223,8.1855,8.1923,334800.0
2008-12-16 10:20:00,24.08,24.27,24.06,24.23,360500.0,8.1957,8.2604,8.1889,8.2468,360500.0
2008-12-16 10:25:00,24.23,24.34,24.22,24.24,360500.0,8.2468,8.2842,8.2434,8.2502,360500.0
2008-12-16 10:30:00,24.24,24.39,24.24,24.37,316900.0,8.2502,8.3012,8.2502,8.2944,316900.0
2008-12-16 10:35:00,24.37,24.38,24.16,24.16,239400.0,8.2944,8.2978,8.223,8.223,239400.0
2008-12-16 10:40:00,24.17,24.25,24.08,24.1,292100.0,8.2264,8.2536,8.1957,8.2025,292100.0
2008-12-16 10:45:00,24.09,24.17,23.98,24.03,416000.0,8.1991,8.2264,8.1617,8.1787,416000.0
2008-12-16 10:50:00,24.03,24.14,23.94,23.94,319300.0,8.1787,8.2162,8.1481,8.1481,319300.0
2008-12-16 10:55:00,23.94,23.99,23.87,23.93,287200.0,8.1481,8.1651,8.1243,8.1447,287200.0
2008-12-16 11:00:00,23.94,24.04,23.87,23.91,265300.0,8.1481,8.1821,8.1243,8.1379,265300.0
2008-12-16 11:05:00,23.91,24.0,23.89,24.0,405800.0,8.1379,8.1685,8.1311,8.1685,405800.0
2008-12-16 11:10:00,24.0,24.07,23.99,24.01,270500.0,8.1685,8.1923,8.1651,8.1719,270500.0
2008-12-16 11:15:00,24.0,24.06,23.99,24.01,195600.0,8.1685,8.1889,8.1651,8.1719,195600.0
2008-12-16 11:20:00,24.0,24.14,23.99,24.14,199600.0,8.1685,8.2162,8.1651,8.2162,199600.0
2008-12-16 11:25:00,24.13,24.17,24.08,24.17,233000.0,8.2128,8.2264,8.1957,8.2264,233000.0
2008-12-16 11:30:00,24.17,24.24,24.16,24.2,181900.0,8.2264,8.2502,8.223,8.2366,181900.0
2008-12-16 11:35:00,24.2,24.29,24.2,24.28,238400.0,8.2366,8.2672,8.2366,8.2638,238400.0
2008-12-16 11:40:00,24.27,24.28,24.22,24.24,157800.0,8.2604,8.2638,8.2434,8.2502,157800.0
2008-12-16 11:45:00,24.25,24.36,24.24,24.31,269300.0,8.2536,8.291,8.2502,8.274,269300.0
2008-12-16 11:50:00,24.3,24.35,24.22,24.22,139900.0,8.2706,8.2876,8.2434,8.2434,139900.0
2008-12-16 11:55:00,24.22,24.26,24.2,24.2,118500.0,8.2434,8.257,8.2366,8.2366,118500.0
2008-12-16 12:00:00,24.21,24.28,24.2,24.28,183700.0,8.24,8.2638,8.2366,8.2638,183700.0
2008-12-16 12:05:00,24.28,24.29,24.14,24.16,299100.0,8.2638,8.2672,8.2162,8.223,299100.0
2008-12-16 12:10:00,24.16,24.22,24.14,24.2,131600.0,8.223,8.2434,8.2162,8.2366,131600.0
2008-12-16 12:15:00,24.2,24.26,24.11,24.12,157600.0,8.2366,8.257,8.206,8.2094,157600.0
2008-12-16 12:20:00,24.11,24.16,24.07,24.09,155100.0,8.206,8.223,8.1923,8.1991,155100.0
2008-12-16 12:25:00,24.09,24.09,24.03,24.05,162000.0,8.1991,8.1991,8.1787,8.1855,162000.0
2008-12-16 12:30:00,24.05,24.12,24.04,24.06,228900.0,8.1855,8.2094,8.1821,8.1889,228900.0
2008-12-16 12:35:00,24.06,24.07,23.98,24.03,209500.0,8.1889,8.1923,8.1617,8.1787,209500.0
2008-12-16 12:40:00,24.02,24.09,23.98,24.09,106600.0,8.1753,8.1991,8.1617,8.1991,106600.0
2008-12-16 12:45:00,24.08,24.12,24.0,24.02,202900.0,8.1957,8.2094,8.1685,8.1753,202900.0
2008-12-16 12:50:00,24.04,24.06,24.01,24.04,181100.0,8.1821,8.1889,8.1719,8.1821,181100.0
2008-12-16 12:55:00,24.04,24.05,24.01,24.03,109700.0,8.1821,8.1855,8.1719,8.1787,109700.0
2008-12-16 13:00:00,24.03,24.05,23.99,24.02,261200.0,8.1787,8.1855,8.1651,8.1753,261200.0
2008-12-16 13:05:00,24.02,24.04,23.96,24.0,150600.0,8.1753,8.1821,8.1549,8.1685,150600.0
2008-12-16 13:10:00,24.0,24.01,23.94,23.98,124500.0,8.1685,8.1719,8.1481,8.1617,124500.0
2008-12-16 13:15:00,23.98,24.04,23.93,24.03,182400.0,8.1617,8.1821,8.1447,8.1787,182400.0
2008-12-16 13:20:00,24.02,24.05,24.0,24.01,170200.0,8.1753,8.1855,8.1685,8.1719,170200.0
2008-12-16 13:25:00,24.01,24.11,24.01,24.07,147600.0,8.1719,8.206,8.1719,8.1923,147600.0
2008-12-16 13:30:00,24.07,24.13,24.07,24.09,152500.0,8.1923,8.2128,8.1923,8.1991,152500.0
2008-12-16 13:35:00,24.09,24.14,24.06,24.09,254100.0,8.1991,8.2162,8.1889,8.1991,254100.0
2008-12-16 13:40:00,24.09,24.09,23.97,23.99,148400.0,8.1991,8.1991,8.1583,8.1651,148400.0
2008-12-16 13:45:00,23.99,24.04,23.96,23.98,182100.0,8.1651,8.1821,8.1549,8.1617,182100.0
2008-12-16 13:50:00,23.98,24.01,23.89,23.97,184000.0,8.1617,8.1719,8.1311,8.1583,184000.0
2008-12-16 13:55:00,23.97,24.01,23.91,23.93,81000.0,8.1583,8.1719,8.1379,8.1447,81000.0
2008-12-16 14:00:00,23.92,23.94,23.9,23.91,164400.0,8.1413,8.1481,8.1345,8.1379,164400.0
2008-12-16 14:05:00,23.91,23.93,23.87,23.9,210600.0,8.1379,8.1447,8.1243,8.1345,210600.0
2008-12-16 14:10:00,23.91,23.99,23.89,23.98,92300.0,8.1379,8.1651,8.1311,8.1617,92300.0
2008-12-16 14:15:00,23.97,24.05,23.92,24.02,83300.0,8.1583,8.1855,8.1413,8.1753,83300.0
2008-12-16 14:20:00,24.0,24.32,23.92,24.22,500400.0,8.1685,8.2774,8.1413,8.2434,500400.0
2008-12-16 14:25:00,24.22,24.34,24.14,24.34,651100.0,8.2434,8.2842,8.2162,8.2842,651100.0
2008-12-16 14:30:00,24.34,24.7,24.33,24.6,1118200.0,8.2842,8.4068,8.2808,8.3727,1118200.0
2008-12-16 14:35:00,24.59,24.7,24.48,24.66,670900.0,8.3693,8.4068,8.3319,8.3931,670900.0
2008-12-16 14:40:00,24.63,24.69,24.44,24.45,659500.0,8.3829,8.4034,8.3183,8.3217,659500.0
2008-12-16 14:45:00,24.44,24.47,24.28,24.35,799500.0,8.3183,8.3285,8.2638,8.2876,799500.0
2008-12-16 14:50:00,24.35,24.59,24.32,24.55,666800.0,8.2876,8.3693,8.2774,8.3557,666800.0
2008-12-16 14:55:00,24.55,24.71,24.53,24.7,437800.0,8.3557,8.4102,8.3489,8.4068,437800.0
2008-12-16 15:00:00,24.7,24.75,24.48,24.53,516800.0,8.4068,8.4238,8.3319,8.3489,516800.0
2008-12-16 15:05:00,24.53,24.91,24.53,24.9,419400.0,8.3489,8.4782,8.3489,8.4748,419400.0
2008-12-16 15:10:00,24.89,24.99,24.69,24.95,614000.0,8.4714,8.5055,8.4034,8.4918,614000.0
2008-12-16 15:15:00,24.95,25.43,24.91,25.4,878300.0,8.4918,8.6552,8.4782,8.645,878300.0
2008-12-16 15:20:00,25.4,25.59,25.4,25.51,744200.0,8.645,8.7097,8.645,8.6824,744200.0
2008-12-16 15:25:00,25.51,25.84,25.5,25.77,856200.0,8.6824,8.7948,8.679,8.7709,856200.0
2008-12-16 15:30:00,25.76,25.89,25.55,25.71,936700.0,8.7675,8.8118,8.6961,8.7505,936700.0
2008-12-16 15:35:00,25.69,25.73,25.38,25.48,679300.0,8.7437,8.7573,8.6382,8.6722,679300.0
2008-12-16 15:40:00,25.48,25.59,25.37,25.59,654400.0,8.6722,8.7097,8.6348,8.7097,654400.0
2008-12-16 15:45:00,25.58,25.66,25.48,25.55,799400.0,8.7063,8.7335,8.6722,8.6961,799400.0
2008-12-16 15:50:00,25.55,25.66,25.53,25.65,991700.0,8.6961,8.7335,8.6893,8.7301,991700.0
2008-12-16 15:55:00,25.65,25.94,25.64,25.8,1094600.0,8.7301,8.8288,8.7267,8.7811,1094600.0
2008-12-17 09:30:00,24.7,24.95,24.68,24.93,536200.0,8.4068,8.4918,8.4,8.485,536200.0
2008-12-17 09:35:00,24.93,25.14,24.89,25.14,697400.0,8.485,8.5565,8.4714,8.5565,697400.0
2008-12-17 09:40:00,25.12,25.22,25.08,25.2,592600.0,8.5497,8.5837,8.5361,8.5769,592600.0
2008-12-17 09:45:00,25.2,25.29,25.14,25.28,501900.0,8.5769,8.6076,8.5565,8.6042,501900.0
2008-12-17 09:50:00,25.29,25.3,25.2,25.28,501100.0,8.6076,8.611,8.5769,8.6042,501100.0
2008-12-17 09:55:00,25.29,25.3,25.15,25.24,484800.0,8.6076,8.611,8.5599,8.5906,484800.0
2008-12-17 10:00:00,25.24,25.27,25.01,25.04,372300.0,8.5906,8.6008,8.5123,8.5225,372300.0
2008-12-17 10:05:00,25.04,25.08,24.9,24.99,537300.0,8.5225,8.5361,8.4748,8.5055,537300.0
2008-12-17 10:10:00,24.99,25.0,24.82,24.93,510400.0,8.5055,8.5089,8.4476,8.485,510400.0
2008-12-17 10:15:00,24.93,25.15,24.9,25.15,360300.0,8.485,8.5599,8.4748,8.5599,360300.0
2008-12-17 10:20:00,25.15,25.17,25.05,25.1,355100.0,8.5599,8.5667,8.5259,8.5429,355100.0
2008-12-17 10:25:00,25.09,25.2,24.98,25.11,494700.0,8.5395,8.5769,8.5021,8.5463,494700.0
2008-12-17 10:30:00,25.12,25.18,25.09,25.12,241000.0,8.5497,8.5701,8.5395,8.5497,241000.0
2008-12-17 10:35:00,25.11,25.11,24.8,24.94,657300.0,8.5463,8.5463,8.4408,8.4884,657300.0
2008-12-17 10:40:00,24.95,25.19,24.88,25.18,374300.0,8.4918,8.5735,8.468,8.5701,374300.0
2008-12-17 10:45:00,25.19,25.48,25.19,25.38,1097800.0,8.5735,8.6722,8.5735,8.6382,1097800.0
2008-12-17 10:50:00,25.37,25.46,25.3,25.43,578200.0,8.6348,8.6654,8.611,8.6552,578200.0
2008-12-17 10:55:00,25.44,25.72,25.43,25.72,1008600.0,8.6586,8.7539,8.6552,8.7539,1008600.0
2008-12-17 11:00:00,25.71,25.8,25.33,25.4,968100.0,8.7505,8.7811,8.6212,8.645,968100.0
2008-12-17 11:05:00,25.39,25.58,25.38,25.57,427800.0,8.6416,8.7063,8.6382,8.7029,427800.0
2008-12-17 11:10:00,25.58,25.58,25.43,25.47,379700.0,8.7063,8.7063,8.6552,8.6688,379700.0
2008-12-17 11:15:00,25.48,25.48,25.25,25.27,434100.0,8.6722,8.6722,8.594,8.6008,434100.0
2008-12-17 11:20:00,25.27,25.27,25.17,25.17,339100.0,8.6008,8.6008,8.5667,8.5667,339100.0
2008-12-17 11:25:00,25.18,25.23,25.13,25.19,333300.0,8.5701,8.5871,8.5531,8.5735,333300.0
2008-12-17 11:30:00,25.19,25.23,24.97,25.02,373500.0,8.5735,8.5871,8.4987,8.5157,373500.0
2008-12-17 11:35:00,25.01,25.04,24.82,24.95,566800.0,8.5123,8.5225,8.4476,8.4918,566800.0
2008-12-17 11:40:00,24.95,24.97,24.88,24.9,283200.0,8.4918,8.4987,8.468,8.4748,283200.0
2008-12-17 11:45:00,24.91,24.92,24.79,24.8,361700.0,8.4782,8.4816,8.4374,8.4408,361700.0
2008-12-17 11:50:00,24.81,24.92,24.79,24.82,347500.0,8.4442,8.4816,8.4374,8.4476,347500.0
2008-12-17 11:55:00,24.82,24.99,24.82,24.94,431500.0,8.4476,8.5055,8.4476,8.4884,431500.0
2008-12-17 12:00:00,24.95,24.95,24.8,24.83,439400.0,8.4918,8.4918,8.4408,8.451,439400.0
2008-12-17 12:05:00,24.84,25.0,24.82,24.96,407100.0,8.4544,8.5089,8.4476,8.4953,407100.0
2008-12-17 12:10:00,24.96,25.21,24.95,25.21,617500.0,8.4953,8.5803,8.4918,8.5803,617500.0
2008-12-17 12:15:00,25.21,25.22,25.05,25.1,195200.0,8.5803,8.5837,8.5259,8.5429,195200.0
2008-12-17 12:20:00,25.1,25.12,24.99,25.01,227600.0,8.5429,8.5497,8.5055,8.5123,227600.0
2008-12-17 12:25:00,25.0,25.13,25.0,25.06,412300.0,8.5089,8.5531,8.5089,8.5293,412300.0
2008-12-17 12:30:00,25.06,25.23,25.03,25.13,272200.0,8.5293,8.5871,8.5191,8.5531,272200.0
2008-12-17 12:35:00,25.12,25.16,25.03,25.05,188500.0,8.5497,8.5633,8.5191,8.5259,188500.0
2008-12-17 12:40:00,25.05,25.1,25.0,25.03,149000.0,8.5259,8.5429,8.5089,8.5191,149000.0
2008-12-17 12:45:00,25.02,25.13,25.02,25.13,160400.0,8.5157,8.5531,8.5157,8.5531,160400.0
2008-12-17 12:50:00,25.12,25.26,25.11,25.24,219800.0,8.5497,8.5974,8.5463,8.5906,219800.0
2008-12-17 12:55:00,25.24,25.25,25.1,25.14,152500.0,8.5906,8.594,8.5429,8.5565,152500.0
2008-12-17 13:00:00,25.14,25.17,25.06,25.08,178700.0,8.5565,8.5667,8.5293,8.5361,178700.0
2008-12-17 13:05:00,25.08,25.12,25.0,25.11,173400.0,8.5361,8.5497,8.5089,8.5463,173400.0
2008-12-17 13:10:00,25.11,25.17,25.06,25.08,139700.0,8.5463,8.5667,8.5293,8.5361,139700.0
2008-12-17 13:15:00,25.07,25.18,25.04,25.07,124100.0,8.5327,8.5701,8.5225,8.5327,124100.0
2008-12-17 13:20:00,25.08,25.21,25.05,25.2,155600.0,8.5361,8.5803,8.5259,8.5769,155600.0
2008-12-17 13:25:00,25.21,25.24,25.08,25.1,146000.0,8.5803,8.5906,8.5361,8.5429,146000.0
2008-12-17 13:30:00,25.09,25.26,25.08,25.24,136700.0,8.5395,8.5974,8.5361,8.5906,136700.0
2008-12-17 13:35:00,25.23,25.4,25.21,25.38,251500.0,8.5871,8.645,8.5803,8.6382,251500.0
2008-12-17 13:40:00,25.37,25.47,25.33,25.45,127500.0,8.6348,8.6688,8.6212,8.662,127500.0
2008-12-17 13:45:00,25.46,25.54,25.45,25.48,181300.0,8.6654,8.6927,8.662,8.6722,181300.0
2008-12-17 13:50:00,25.49,25.49,25.32,25.38,139900.0,8.6756,8.6756,8.6178,8.6382,139900.0
2008-12-17 13:55:00,25.38,25.42,25.3,25.32,149300.0,8.6382,8.6518,8.611,8.6178,149300.0
2008-12-17 14:00:00,25.31,25.36,25.25,25.33,180500.0,8.6144,8.6314,8.594,8.6212,180500.0
2008-12-17 14:05:00,25.33,25.42,25.28,25.38,201500.0,8.6212,8.6518,8.6042,8.6382,201500.0
2008-12-17 14:10:00,25.37,25.45,25.35,25.43,242800.0,8.6348,8.662,8.628,8.6552,242800.0
2008-12-17 14:15:00,25.42,25.46,25.37,25.42,281700.0,8.6518,8.6654,8.6348,8.6518,281700.0
2008-12-17 14:20:00,25.42,25.43,25.28,25.41,373200.0,8.6518,8.6552,8.6042,8.6484,373200.0
2008-12-17 14:25:00,25.41,25.42,25.11,25.12,395900.0,8.6484,8.6518,8.5463,8.5497,395900.0
2008-12-17 14:30:00,25.12,25.17,24.89,24.89,617400.0,8.5497,8.5667,8.4714,8.4714,617400.0
2008-12-17 14:35:00,24.89,24.89,24.77,24.81,810100.0,8.4714,8.4714,8.4306,8.4442,810100.0
2008-12-17 14:40:00,24.81,24.88,24.71,24.73,428300.0,8.4442,8.468,8.4102,8.417,428300.0
2008-12-17 14:45:00,24.73,24.77,24.63,24.76,604600.0,8.417,8.4306,8.3829,8.4272,604600.0
2008-12-17 14:50:00,24.76,24.78,24.57,24.61,393000.0,8.4272,8.434,8.3625,8.3761,393000.0
2008-12-17 14:55:00,24.62,24.77,24.53,24.69,256300.0,8.3795,8.4306,8.3489,8.4034,256300.0
2008-12-17 15:00:00,24.69,25.06,24.69,25.04,592200.0,8.4034,8.5293,8.4034,8.5225,592200.0
2008-12-17 15:05:00,25.04,25.04,24.92,24.96,254600.0,8.5225,8.5225,8.4816,8.4953,254600.0
2008-12-17 15:10:00,24.96,25.07,24.84,25.02,300500.0,8.4953,8.5327,8.4544,8.5157,300500.0
2008-12-17 15:15:00,25.02,25.17,24.99,25.09,252000.0,8.5157,8.5667,8.5055,8.5395,252000.0
2008-12-17 15:20:00,25.09,25.14,24.96,25.04,239800.0,8.5395,8.5565,8.4953,8.5225,239800.0
2008-12-17 15:25:00,25.04,25.06,24.83,24.88,165600.0,8.5225,8.5293,8.451,8.468,165600.0
2008-12-17 15:30:00,24.88,24.9,24.76,24.8,255600.0,8.468,8.4748,8.4272,8.4408,255600.0
2008-12-17 15:35:00,24.78,24.87,24.73,24.8,300500.0,8.434,8.4646,8.417,8.4408,300500.0
2008-12-17 15:40:00,24.8,25.02,24.76,24.95,400100.0,8.4408,8.5157,8.4272,8.4918,400100.0
2008-12-17 15:45:00,24.95,25.06,24.92,25.02,512300.0,8.4918,8.5293,8.4816,8.5157,512300.0
2008-12-17 15:50:00,25.01,25.02,24.88,24.89,548900.0,8.5123,8.5157,8.468,8.4714,548900.0
2008-12-17 15:55:00,24.88,24.95,24.71,24.74,793600.0,8.468,8.4918,8.4102,8.4204,793600.0
2008-12-18 09:30:00,25.0,25.03,24.7,24.89,501300.0,8.5089,8.5191,8.4068,8.4714,501300.0
2008-12-18 09:35:00,24.88,24.95,24.74,24.76,388900.0,8.468,8.4918,8.4204,8.4272,388900.0
2008-12-18 09:40:00,24.76,24.76,24.33,24.36,618600.0,8.4272,8.4272,8.2808,8.291,618600.0
2008-12-18 09:45:00,24.35,24.37,23.94,23.94,1275800.0,8.2876,8.2944,8.1481,8.1481,1275800.0
2008-12-18 09:50:00,23.93,23.96,23.61,23.62,1278500.0,8.1447,8.1549,8.0358,8.0392,1278500.0
2008-12-18 09:55:00,23.62,24.04,23.61,23.94,715900.0,8.0392,8.1821,8.0358,8.1481,715900.0
2008-12-18 10:00:00,23.95,24.14,23.95,24.03,661000.0,8.1515,8.2162,8.1515,8.1787,661000.0
2008-12-18 10:05:00,24.03,24.08,23.86,23.93,387800.0,8.1787,8.1957,8.1209,8.1447,387800.0
2008-12-18 10:10:00,23.93,24.03,23.92,23.99,219400.0,8.1447,8.1787,8.1413,8.1651,219400.0
2008-12-18 10:15:00,24.0,24.05,23.9,23.96,357900.0,8.1685,8.1855,8.1345,8.1549,357900.0
2008-12-18 10:20:00,23.96,24.14,23.95,24.1,356500.0,8.1549,8.2162,8.1515,8.2025,356500.0
2008-12-18 10:25:00,24.11,24.26,24.09,24.18,472500.0,8.206,8.257,8.1991,8.2298,472500.0
2008-12-18 10:30:00,24.17,24.26,24.15,24.15,178900.0,8.2264,8.257,8.2196,8.2196,178900.0
2008-12-18 10:35:00,24.16,24.22,24.13,24.16,259300.0,8.223,8.2434,8.2128,8.223,259300.0
2008-12-18 10:40:00,24.15,24.21,24.12,24.21,201800.0,8.2196,8.24,8.2094,8.24,201800.0
2008-12-18 10:45:00,24.21,24.22,24.11,24.11,284600.0,8.24,8.2434,8.206,8.206,284600.0
2008-12-18 10:50:00,24.12,24.2,24.07,24.18,282500.0,8.2094,8.2366,8.1923,8.2298,282500.0
2008-12-18 10:55:00,24.19,24.22,24.14,24.22,295700.0,8.2332,8.2434,8.2162,8.2434,295700.0
2008-12-18 11:00:00,24.22,24.23,24.17,24.2,166700.0,8.2434,8.2468,8.2264,8.2366,166700.0
2008-12-18 11:05:00,24.2,24.24,24.04,24.05,325500.0,8.2366,8.2502,8.1821,8.1855,325500.0
2008-12-18 11:10:00,24.04,24.08,23.92,23.92,320400.0,8.1821,8.1957,8.1413,8.1413,320400.0
2008-12-18 11:15:00,23.92,23.96,23.83,23.85,317700.0,8.1413,8.1549,8.1107,8.1175,317700.0
2008-12-18 11:20:00,23.85,23.99,23.77,23.93,403800.0,8.1175,8.1651,8.0902,8.1447,403800.0
2008-12-18 11:25:00,23.92,23.98,23.86,23.98,352700.0,8.1413,8.1617,8.1209,8.1617,352700.0
2008-12-18 11:30:00,23.98,24.04,23.96,23.99,148600.0,8.1617,8.1821,8.1549,8.1651,148600.0
2008-12-18 11:35:00,23.98,24.0,23.92,24.0,163600.0,8.1617,8.1685,8.1413,8.1685,163600.0
2008-12-18 11:40:00,24.01,24.05,23.98,24.02,181400.0,8.1719,8.1855,8.1617,8.1753,181400.0
2008-12-18 11:45:00,24.01,24.14,24.01,24.11,232800.0,8.1719,8.2162,8.1719,8.206,232800.0
2008-12-18 11:50:00,24.1,24.15,24.07,24.14,198100.0,8.2025,8.2196,8.1923,8.2162,198100.0
2008-12-18 11:55:00,24.14,24.27,24.14,24.26,346000.0,8.2162,8.2604,8.2162,8.257,346000.0
2008-12-18 12:00:00,24.27,24.31,24.15,24.21,218000.0,8.2604,8.274,8.2196,8.24,218000.0
2008-12-18 12:05:00,24.2,24.23,24.18,24.23,131400.0,8.2366,8.2468,8.2298,8.2468,131400.0
2008-12-18 12:10:00,24.21,24.21,24.08,24.11,216500.0,8.24,8.24,8.1957,8.206,216500.0
2008-12-18 12:15:00,24.11,24.13,24.08,24.1,119500.0,8.206,8.2128,8.1957,8.2025,119500.0
2008-12-18 12:20:00,24.1,24.13,23.98,24.06,186000.0,8.2025,8.2128,8.1617,8.1889,186000.0
2008-12-18 12:25:00,24.05,24.06,23.96,24.0,152600.0,8.1855,8.1889,8.1549,8.1685,152600.0
2008-12-18 12:30:00,24.0,24.18,24.0,24.13,151700.0,8.1685,8.2298,8.1685,8.2128,151700.0
2008-12-18 12:35:00,24.12,24.2,24.11,24.13,106100.0,8.2094,8.2366,8.206,8.2128,106100.0
2008-12-18 12:40:00,24.13,24.32,24.12,24.31,244100.0,8.2128,8.2774,8.2094,8.274,244100.0
2008-12-18 12:45:00,24.3,24.33,24.22,24.33,204000.0,8.2706,8.2808,8.2434,8.2808,204000.0
2008-12-18 12:50:00,24.33,24.37,24.29,24.36,198500.0,8.2808,8.2944,8.2672,8.291,198500.0
2008-12-18 12:55:00,24.36,24.4,24.34,24.38,199700.0,8.291,8.3047,8.2842,8.2978,199700.0
2008-12-18 13:00:00,24.38,24.5,24.36,24.41,248900.0,8.2978,8.3387,8.291,8.3081,248900.0
2008-12-18 13:05:00,24.41,24.44,24.36,24.38,121900.0,8.3081,8.3183,8.291,8.2978,121900.0
2008-12-18 13:10:00,24.37,24.47,24.35,24.47,126300.0,8.2944,8.3285,8.2876,8.3285,126300.0
2008-12-18 13:15:00,24.47,24.55,24.45,24.54,166100.0,8.3285,8.3557,8.3217,8.3523,166100.0
2008-12-18 13:20:00,24.54,24.54,24.4,24.4,135300.0,8.3523,8.3523,8.3047,8.3047,135300.0
2008-12-18 13:25:00,24.4,24.41,24.3,24.3,176000.0,8.3047,8.3081,8.2706,8.2706,176000.0
2008-12-18 13:30:00,24.3,24.36,24.28,24.34,165100.0,8.2706,8.291,8.2638,8.2842,165100.0
2008-12-18 13:35:00,24.34,24.35,24.23,24.28,150600.0,8.2842,8.2876,8.2468,8.2638,150600.0
2008-12-18 13:40:00,24.28,24.29,24.07,24.09,358400.0,8.2638,8.2672,8.1923,8.1991,358400.0
2008-12-18 13:45:00,24.09,24.11,23.92,23.95,433900.0,8.1991,8.206,8.1413,8.1515,433900.0
2008-12-18 13:50:00,23.94,24.07,23.93,24.07,298100.0,8.1481,8.1923,8.1447,8.1923,298100.0
2008-12-18 13:55:00,24.07,24.07,23.88,23.88,178900.0,8.1923,8.1923,8.1277,8.1277,178900.0
2008-12-18 14:00:00,23.88,23.95,23.81,23.81,312900.0,8.1277,8.1515,8.1038,8.1038,312900.0
2008-12-18 14:05:00,23.82,23.82,23.67,23.69,509100.0,8.1072,8.1072,8.0562,8.063,509100.0
2008-12-18 14:10:00,23.69,23.77,23.64,23.73,427600.0,8.063,8.0902,8.046,8.0766,427600.0
2008-12-18 14:15:00,23.72,23.73,23.5,23.5,519900.0,8.0732,8.0766,7.9983,7.9983,519900.0
2008-12-18 14:20:00,23.5,23.51,23.22,23.25,702900.0,7.9983,8.0017,7.903,7.9132,702900.0
2008-12-18 14:25:00,23.24,23.48,23.23,23.34,714300.0,7.9098,7.9915,7.9064,7.9439,714300.0
2008-12-18 14:30:00,23.33,23.4,23.26,23.34,390300.0,7.9405,7.9643,7.9166,7.9439,390300.0
2008-12-18 14:35:00,23.34,23.46,23.32,23.43,352300.0,7.9439,7.9847,7.9371,7.9745,352300.0
2008-12-18 14:40:00,23.43,23.46,23.33,23.39,265000.0,7.9745,7.9847,7.9405,7.9609,265000.0
2008-12-18 14:45:00,23.38,23.39,23.23,23.33,414800.0,7.9575,7.9609,7.9064,7.9405,414800.0
2008-12-18 14:50:00,23.34,23.38,23.25,23.29,371600.0,7.9439,7.9575,7.9132,7.9269,371600.0
2008-12-18 14:55:00,23.3,23.59,23.15,23.16,479100.0,7.9303,8.029,7.8792,7.8826,479100.0
2008-12-18 15:00:00,23.15,23.48,23.11,23.34,450100.0,7.8792,7.9915,7.8656,7.9439,450100.0
2008-12-18 15:05:00,23.34,23.36,23.17,23.27,281100.0,7.9439,7.9507,7.886,7.9201,281100.0
2008-12-18 15:10:00,23.27,23.34,23.16,23.2,282700.0,7.9201,7.9439,7.8826,7.8962,282700.0
2008-12-18 15:15:00,23.2,23.32,23.18,23.27,220700.0,7.8962,7.9371,7.8894,7.9201,220700.0
2008-12-18 15:20:00,23.27,23.32,22.89,22.92,694700.0,7.9201,7.9371,7.7907,7.8009,694700.0
2008-12-18 15:25:00,22.91,22.99,22.67,22.76,738600.0,7.7975,7.8248,7.7158,7.7465,738600.0
2008-12-18 15:30:00,22.76,22.98,22.73,22.91,457400.0,7.7465,7.8213,7.7363,7.7975,457400.0
2008-12-18 15:35:00,22.91,23.17,22.89,23.03,504500.0,7.7975,7.886,7.7907,7.8384,504500.0
2008-12-18 15:40:00,23.02,23.13,22.84,22.87,505700.0,7.835,7.8724,7.7737,7.7839,505700.0
2008-12-18 15:45:00,22.87,23.05,22.78,22.95,583200.0,7.7839,7.8452,7.7533,7.8111,583200.0
2008-12-18 15:50:00,22.95,23.09,22.9,22.9,500100.0,7.8111,7.8588,7.7941,7.7941,500100.0
2008-12-18 15:55:00,22.91,23.1,22.87,23.05,797000.0,7.7975,7.8622,7.7839,7.8452,797000.0
2008-12-19 09:30:00,23.57,23.61,23.37,23.53,341900.0,8.0222,8.0358,7.9541,8.0085,341900.0
2008-12-19 09:35:00,23.54,23.55,23.4,23.49,504400.0,8.0119,8.0154,7.9643,7.9949,504400.0
2008-12-19 09:40:00,23.49,23.52,23.08,23.26,501600.0,7.9949,8.0051,7.8554,7.9166,501600.0
2008-12-19 09:45:00,23.27,23.35,23.17,23.34,225300.0,7.9201,7.9473,7.886,7.9439,225300.0
2008-12-19 09:50:00,23.35,23.48,23.34,23.39,320600.0,7.9473,7.9915,7.9439,7.9609,320600.0
2008-12-19 09:55:00,23.38,23.62,23.37,23.55,430300.0,7.9575,8.0392,7.9541,8.0154,430300.0
2008-12-19 10:00:00,23.54,23.8,23.54,23.75,450000.0,8.0119,8.1004,8.0119,8.0834,450000.0
2008-12-19 10:05:00,23.75,23.95,23.64,23.94,537700.0,8.0834,8.1515,8.046,8.1481,537700.0
2008-12-19 10:10:00,23.94,24.09,23.84,23.93,383900.0,8.1481,8.1991,8.1141,8.1447,383900.0
2008-12-19 10:15:00,23.93,24.09,23.93,24.03,266800.0,8.1447,8.1991,8.1447,8.1787,266800.0
2008-12-19 10:20:00,24.03,24.08,23.86,23.93,321400.0,8.1787,8.1957,8.1209,8.1447,321400.0
2008-12-19 10:25:00,23.94,24.05,23.91,23.98,300000.0,8.1481,8.1855,8.1379,8.1617,300000.0
2008-12-19 10:30:00,23.98,24.01,23.82,23.82,234900.0,8.1617,8.1719,8.1072,8.1072,234900.0
2008-12-19 10:35:00,23.82,23.91,23.75,23.88,167600.0,8.1072,8.1379,8.0834,8.1277,167600.0
2008-12-19 10:40:00,23.89,24.0,23.83,23.97,201000.0,8.1311,8.1685,8.1107,8.1583,201000.0
2008-12-19 10:45:00,23.97,23.98,23.76,23.77,216600.0,8.1583,8.1617,8.0868,8.0902,216600.0
2008-12-19 10:50:00,23.78,23.82,23.75,23.77,228500.0,8.0936,8.1072,8.0834,8.0902,228500.0
2008-12-19 10:55:00,23.76,23.76,23.42,23.46,359700.0,8.0868,8.0868,7.9711,7.9847,359700.0
2008-12-19 11:00:00,23.46,23.59,23.46,23.53,309100.0,7.9847,8.029,7.9847,8.0085,309100.0
2008-12-19 11:05:00,23.53,23.55,23.46,23.5,240300.0,8.0085,8.0154,7.9847,7.9983,240300.0
2008-12-19 11:10:00,23.5,23.57,23.46,23.51,109000.0,7.9983,8.0222,7.9847,8.0017,109000.0
2008-12-19 11:15:00,23.5,23.57,23.45,23.47,176600.0,7.9983,8.0222,7.9813,7.9881,176600.0
2008-12-19 11:20:00,23.47,23.59,23.39,23.45,171400.0,7.9881,8.029,7.9609,7.9813,171400.0
2008-12-19 11:25:00,23.45,23.46,23.23,23.25,198100.0,7.9813,7.9847,7.9064,7.9132,198100.0
2008-12-19 11:30:00,23.25,23.39,23.25,23.34,348300.0,7.9132,7.9609,7.9132,7.9439,348300.0
2008-12-19 11:35:00,23.35,23.35,23.23,23.26,111600.0,7.9473,7.9473,7.9064,7.9166,111600.0
2008-12-19 11:40:00,23.25,23.33,23.17,23.22,135200.0,7.9132,7.9405,7.886,7.903,135200.0
2008-12-19 11:45:00,23.21,23.3,23.19,23.29,131300.0,7.8996,7.9303,7.8928,7.9269,131300.0
2008-12-19 11:50:00,23.29,23.31,23.13,23.17,191700.0,7.9269,7.9337,7.8724,7.886,191700.0
2008-12-19 11:55:00,23.16,23.21,23.09,23.15,167900.0,7.8826,7.8996,7.8588,7.8792,167900.0
2008-12-19 12:00:00,23.15,23.26,23.11,23.14,226600.0,7.8792,7.9166,7.8656,7.8758,226600.0
2008-12-19 12:05:00,23.14,23.14,22.92,23.0,389700.0,7.8758,7.8758,7.8009,7.8282,389700.0
2008-12-19 12:10:00,23.01,23.14,22.94,23.1,294000.0,7.8316,7.8758,7.8077,7.8622,294000.0
2008-12-19 12:15:00,23.1,23.18,23.09,23.11,96500.0,7.8622,7.8894,7.8588,7.8656,96500.0
2008-12-19 12:20:00,23.11,23.11,22.98,23.04,119800.0,7.8656,7.8656,7.8213,7.8418,119800.0
2008-12-19 12:25:00,23.04,23.18,23.04,23.16,153500.0,7.8418,7.8894,7.8418,7.8826,153500.0
2008-12-19 12:30:00,23.16,23.3,23.16,23.27,250900.0,7.8826,7.9303,7.8826,7.9201,250900.0
2008-12-19 12:35:00,23.28,23.34,23.21,23.29,293300.0,7.9235,7.9439,7.8996,7.9269,293300.0
2008-12-19 12:40:00,23.28,23.29,23.18,23.2,117700.0,7.9235,7.9269,7.8894,7.8962,117700.0
2008-12-19 12:45:00,23.19,23.31,23.19,23.27,124100.0,7.8928,7.9337,7.8928,7.9201,124100.0
2008-12-19 12:50:00,23.26,23.26,23.19,23.24,140700.0,7.9166,7.9166,7.8928,7.9098,140700.0
2008-12-19 12:55:00,23.24,23.27,23.18,23.19,115500.0,7.9098,7.9201,7.8894,7.8928,115500.0
2008-12-19 13:00:00,23.19,23.33,23.18,23.31,104200.0,7.8928,7.9405,7.8894,7.9337,104200.0
2008-12-19 13:05:00,23.32,23.38,23.25,23.35,189400.0,7.9371,7.9575,7.9132,7.9473,189400.0
2008-12-19 13:10:00,23.35,23.4,23.32,23.34,301200.0,7.9473,7.9643,7.9371,7.9439,301200.0
2008-12-19 13:15:00,23.35,23.45,23.34,23.41,168900.0,7.9473,7.9813,7.9439,7.9677,168900.0
2008-12-19 13:20:00,23.4,23.49,23.39,23.46,134000.0,7.9643,7.9949,7.9609,7.9847,134000.0
2008-12-19 13:25:00,23.47,23.57,23.47,23.53,216300.0,7.9881,8.0222,7.9881,8.0085,216300.0
2008-12-19 13:30:00,23.54,23.6,23.45,23.51,267500.0,8.0119,8.0324,7.9813,8.0017,267500.0
2008-12-19 13:35:00,23.51,23.56,23.49,23.55,60800.0,8.0017,8.0188,7.9949,8.0154,60800.0
2008-12-19 13:40:00,23.55,23.59,23.47,23.51,81600.0,8.0154,8.029,7.9881,8.0017,81600.0
2008-12-19 13:45:00,23.5,23.51,23.27,23.28,132300.0,7.9983,8.0017,7.9201,7.9235,132300.0
2008-12-19 13:50:00,23.28,23.31,23.17,23.22,207500.0,7.9235,7.9337,7.886,7.903,207500.0
2008-12-19 13:55:00,23.22,23.29,23.19,23.23,93800.0,7.903,7.9269,7.8928,7.9064,93800.0
2008-12-19 14:00:00,23.23,23.38,23.22,23.37,99500.0,7.9064,7.9575,7.903,7.9541,99500.0
2008-12-19 14:05:00,23.36,23.38,23.24,23.31,193500.0,7.9507,7.9575,7.9098,7.9337,193500.0
2008-12-19 14:10:00,23.32,23.37,23.21,23.22,179700.0,7.9371,7.9541,7.8996,7.903,179700.0
2008-12-19 14:15:00,23.22,23.27,23.2,23.2,182800.0,7.903,7.9201,7.8962,7.8962,182800.0
2008-12-19 14:20:00,23.2,23.23,23.08,23.09,174000.0,7.8962,7.9064,7.8554,7.8588,174000.0
2008-12-19 14:25:00,23.09,23.33,23.07,23.33,276200.0,7.8588,7.9405,7.852,7.9405,276200.0
2008-12-19 14:30:00,23.32,23.35,23.22,23.27,158500.0,7.9371,7.9473,7.903,7.9201,158500.0
2008-12-19 14:35:00,23.28,23.34,23.22,23.29,146100.0,7.9235,7.9439,7.903,7.9269,146100.0
2008-12-19 14:40:00,23.3,23.4,23.3,23.36,250300.0,7.9303,7.9643,7.9303,7.9507,250300.0
2008-12-19 14:45:00,23.36,23.52,23.36,23.47,156500.0,7.9507,8.0051,7.9507,7.9881,156500.0
2008-12-19 14:50:00,23.48,23.56,23.34,23.37,253900.0,7.9915,8.0188,7.9439,7.9541,253900.0
2008-12-19 14:55:00,23.36,23.48,23.33,23.46,246400.0,7.9507,7.9915,7.9405,7.9847,246400.0
2008-12-19 15:00:00,23.46,23.54,23.36,23.54,208200.0,7.9847,8.0119,7.9507,8.0119,208200.0
2008-12-19 15:05:00,23.54,23.74,23.43,23.51,448900.0,8.0119,8.08,7.9745,8.0017,448900.0
2008-12-19 15:10:00,23.51,23.61,23.4,23.46,281100.0,8.0017,8.0358,7.9643,7.9847,281100.0
2008-12-19 15:15:00,23.45,23.45,23.24,23.33,167300.0,7.9813,7.9813,7.9098,7.9405,167300.0
2008-12-19 15:20:00,23.34,23.36,23.18,23.36,387800.0,7.9439,7.9507,7.8894,7.9507,387800.0
2008-12-19 15:25:00,23.36,23.4,23.25,23.38,272700.0,7.9507,7.9643,7.9132,7.9575,272700.0
2008-12-19 15:30:00,23.39,23.4,23.25,23.33,315800.0,7.9609,7.9643,7.9132,7.9405,315800.0
2008-12-19 15:35:00,23.31,23.38,23.25,23.31,240800.0,7.9337,7.9575,7.9132,7.9337,240800.0
2008-12-19 15:40:00,23.3,23.41,23.27,23.32,307400.0,7.9303,7.9677,7.9201,7.9371,307400.0
2008-12-19 15:45:00,23.32,23.46,23.3,23.43,306400.0,7.9371,7.9847,7.9303,7.9745,306400.0
2008-12-19 15:50:00,23.43,23.52,23.42,23.45,399900.0,7.9745,8.0051,7.9711,7.9813,399900.0
2008-12-19 15:55:00,23.45,23.46,23.39,23.45,494500.0,7.9813,7.9847,7.9609,7.9813,494500.0
2008-12-22 09:30:00,23.42,23.63,23.36,23.46,323900.0,7.9711,8.0426,7.9507,7.9847,323900.0
2008-12-22 09:35:00,23.47,23.7,23.46,23.55,451200.0,7.9881,8.0664,7.9847,8.0154,451200.0
2008-12-22 09:40:00,23.56,23.57,23.38,23.45,380000.0,8.0188,8.0222,7.9575,7.9813,380000.0
2008-12-22 09:45:00,23.44,23.51,23.26,23.5,372900.0,7.9779,8.0017,7.9166,7.9983,372900.0
2008-12-22 09:50:00,23.5,23.5,23.33,23.36,282300.0,7.9983,7.9983,7.9405,7.9507,282300.0
2008-12-22 09:55:00,23.35,23.4,23.23,23.27,230600.0,7.9473,7.9643,7.9064,7.9201,230600.0
2008-12-22 10:00:00,23.27,23.3,23.08,23.08,264600.0,7.9201,7.9303,7.8554,7.8554,264600.0
2008-12-22 10:05:00,23.08,23.15,22.87,22.95,511500.0,7.8554,7.8792,7.7839,7.8111,511500.0
2008-12-22 10:10:00,22.95,22.96,22.82,22.84,228000.0,7.8111,7.8145,7.7669,7.7737,228000.0
2008-12-22 10:15:00,22.83,22.84,22.71,22.72,608200.0,7.7703,7.7737,7.7295,7.7329,608200.0
2008-12-22 10:20:00,22.72,22.72,22.46,22.51,634600.0,7.7329,7.7329,7.6444,7.6614,634600.0
2008-12-22 10:25:00,22.51,22.56,22.45,22.56,393700.0,7.6614,7.6784,7.641,7.6784,393700.0
2008-12-22 10:30:00,22.55,22.59,22.4,22.58,468200.0,7.675,7.6886,7.6239,7.6852,468200.0
2008-12-22 10:35:00,22.59,22.72,22.5,22.71,296700.0,7.6886,7.7329,7.658,7.7295,296700.0
2008-12-22 10:40:00,22.71,22.79,22.64,22.74,267900.0,7.7295,7.7567,7.7056,7.7397,267900.0
2008-12-22 10:45:00,22.74,22.84,22.73,22.81,195400.0,7.7397,7.7737,7.7363,7.7635,195400.0
2008-12-22 10:50:00,22.82,22.82,22.65,22.78,226900.0,7.7669,7.7669,7.709,7.7533,226900.0
2008-12-22 10:55:00,22.78,22.79,22.71,22.73,93900.0,7.7533,7.7567,7.7295,7.7363,93900.0
2008-12-22 11:00:00,22.73,22.73,22.5,22.56,292200.0,7.7363,7.7363,7.658,7.6784,292200.0
2008-12-22 11:05:00,22.55,22.63,22.54,22.59,179200.0,7.675,7.7022,7.6716,7.6886,179200.0
2008-12-22 11:10:00,22.6,22.6,22.45,22.48,229100.0,7.692,7.692,7.641,7.6512,229100.0
2008-12-22 11:15:00,22.47,22.51,22.42,22.44,189300.0,7.6478,7.6614,7.6308,7.6376,189300.0
2008-12-22 11:20:00,22.44,22.44,22.32,22.37,289200.0,7.6376,7.6376,7.5967,7.6137,289200.0
2008-12-22 11:25:00,22.37,22.42,22.33,22.34,156000.0,7.6137,7.6308,7.6001,7.6035,156000.0
2008-12-22 11:30:00,22.34,22.34,22.21,22.24,213400.0,7.6035,7.6035,7.5593,7.5695,213400.0
2008-12-22 11:35:00,22.23,22.23,22.03,22.04,465800.0,7.5661,7.5661,7.498,7.5014,465800.0
2008-12-22 11:40:00,22.04,22.11,21.95,22.06,371200.0,7.5014,7.5252,7.4708,7.5082,371200.0
2008-12-22 11:45:00,22.06,22.11,21.98,22.1,195200.0,7.5082,7.5252,7.481,7.5218,195200.0
2008-12-22 11:50:00,22.11,22.17,22.02,22.16,185400.0,7.5252,7.5457,7.4946,7.5423,185400.0
2008-12-22 11:55:00,22.16,22.2,22.08,22.11,150500.0,7.5423,7.5559,7.515,7.5252,150500.0
2008-12-22 12:00:00,22.1,22.11,21.86,21.87,219200.0,7.5218,7.5252,7.4402,7.4436,219200.0
2008-12-22 12:05:00,21.88,22.0,21.87,21.91,167400.0,7.447,7.4878,7.4436,7.4572,167400.0
2008-12-22 12:10:00,21.91,22.0,21.91,21.99,114700.0,7.4572,7.4878,7.4572,7.4844,114700.0
2008-12-22 12:15:00,21.99,22.05,21.95,22.03,177100.0,7.4844,7.5048,7.4708,7.498,177100.0
2008-12-22 12:20:00,22.03,22.05,21.94,21.95,182200.0,7.498,7.5048,7.4674,7.4708,182200.0
2008-12-22 12:25:00,21.95,22.04,21.95,22.02,139200.0,7.4708,7.5014,7.4708,7.4946,139200.0
2008-12-22 12:30:00,22.01,22.09,21.96,22.04,121900.0,7.4912,7.5184,7.4742,7.5014,121900.0
2008-12-22 12:35:00,22.04,22.16,22.02,22.07,197600.0,7.5014,7.5423,7.4946,7.5116,197600.0
2008-12-22 12:40:00,22.06,22.1,22.01,22.04,149600.0,7.5082,7.5218,7.4912,7.5014,149600.0
2008-12-22 12:45:00,22.03,22.05,21.97,22.0,179500.0,7.498,7.5048,7.4776,7.4878,179500.0
2008-12-22 12:50:00,22.01,22.13,21.97,22.13,125800.0,7.4912,7.532,7.4776,7.532,125800.0
2008-12-22 12:55:00,22.13,22.24,22.13,22.2,179800.0,7.532,7.5695,7.532,7.5559,179800.0
2008-12-22 13:00:00,22.2,22.31,22.19,22.22,123900.0,7.5559,7.5933,7.5525,7.5627,123900.0
2008-12-22 13:05:00,22.21,22.21,22.08,22.11,241700.0,7.5593,7.5593,7.515,7.5252,241700.0
2008-12-22 13:10:00,22.11,22.17,22.02,22.11,104100.0,7.5252,7.5457,7.4946,7.5252,104100.0
2008-12-22 13:15:00,22.1,22.22,22.1,22.18,68100.0,7.5218,7.5627,7.5218,7.5491,68100.0
2008-12-22 13:20:00,22.18,22.22,22.15,22.2,96700.0,7.5491,7.5627,7.5389,7.5559,96700.0
2008-12-22 13:25:00,22.18,22.23,22.11,22.15,76000.0,7.5491,7.5661,7.5252,7.5389,76000.0
2008-12-22 13:30:00,22.14,22.16,22.07,22.11,60100.0,7.5355,7.5423,7.5116,7.5252,60100.0
2008-12-22 13:35:00,22.1,22.13,22.04,22.07,90400.0,7.5218,7.532,7.5014,7.5116,90400.0
2008-12-22 13:40:00,22.08,22.1,22.04,22.05,96500.0,7.515,7.5218,7.5014,7.5048,96500.0
2008-12-22 13:45:00,22.04,22.04,21.87,21.9,146900.0,7.5014,7.5014,7.4436,7.4538,146900.0
2008-12-22 13:50:00,21.9,21.94,21.89,21.91,131000.0,7.4538,7.4674,7.4504,7.4572,131000.0
2008-12-22 13:55:00,21.91,21.96,21.84,21.91,126900.0,7.4572,7.4742,7.4333,7.4572,126900.0
2008-12-22 14:00:00,21.92,21.94,21.87,21.94,89500.0,7.4606,7.4674,7.4436,7.4674,89500.0
2008-12-22 14:05:00,21.93,22.02,21.9,21.98,186700.0,7.464,7.4946,7.4538,7.481,186700.0
2008-12-22 14:10:00,21.99,22.02,21.96,21.99,162300.0,7.4844,7.4946,7.4742,7.4844,162300.0
2008-12-22 14:15:00,21.98,22.0,21.83,21.9,160500.0,7.481,7.4878,7.4299,7.4538,160500.0
2008-12-22 14:20:00,21.9,21.91,21.71,21.75,335500.0,7.4538,7.4572,7.3891,7.4027,335500.0
2008-12-22 14:25:00,21.76,21.76,21.68,21.75,247600.0,7.4061,7.4061,7.3789,7.4027,247600.0
2008-12-22 14:30:00,21.75,21.88,21.74,21.81,278100.0,7.4027,7.447,7.3993,7.4231,278100.0
2008-12-22 14:35:00,21.81,21.87,21.8,21.87,93800.0,7.4231,7.4436,7.4197,7.4436,93800.0
2008-12-22 14:40:00,21.86,21.91,21.84,21.85,102200.0,7.4402,7.4572,7.4333,7.4367,102200.0
2008-12-22 14:45:00,21.85,21.94,21.82,21.92,167800.0,7.4367,7.4674,7.4265,7.4606,167800.0
2008-12-22 14:50:00,21.93,21.95,21.85,21.85,180700.0,7.464,7.4708,7.4367,7.4367,180700.0
2008-12-22 14:55:00,21.85,21.88,21.71,21.78,349700.0,7.4367,7.447,7.3891,7.4129,349700.0
2008-12-22 15:00:00,21.77,21.83,21.62,21.67,235400.0,7.4095,7.4299,7.3585,7.3755,235400.0
2008-12-22 15:05:00,21.67,21.83,21.6,21.74,243800.0,7.3755,7.4299,7.3517,7.3993,243800.0
2008-12-22 15:10:00,21.73,21.87,21.64,21.7,265300.0,7.3959,7.4436,7.3653,7.3857,265300.0
2008-12-22 15:15:00,21.68,21.73,21.61,21.61,147800.0,7.3789,7.3959,7.3551,7.3551,147800.0
2008-12-22 15:20:00,21.62,21.69,21.56,21.64,257400.0,7.3585,7.3823,7.338,7.3653,257400.0
2008-12-22 15:25:00,21.64,21.65,21.47,21.6,253900.0,7.3653,7.3687,7.3074,7.3517,253900.0
2008-12-22 15:30:00,21.61,21.61,21.52,21.53,250700.0,7.3551,7.3551,7.3244,7.3278,250700.0
2008-12-22 15:35:00,21.53,21.78,21.52,21.72,262200.0,7.3278,7.4129,7.3244,7.3925,262200.0
2008-12-22 15:40:00,21.72,21.8,21.59,21.65,427500.0,7.3925,7.4197,7.3483,7.3687,427500.0
2008-12-22 15:45:00,21.66,21.8,21.62,21.73,380100.0,7.3721,7.4197,7.3585,7.3959,380100.0
2008-12-22 15:50:00,21.71,21.84,21.7,21.82,551900.0,7.3891,7.4333,7.3857,7.4265,551900.0
2008-12-22 15:55:00,21.82,21.89,21.72,21.85,611300.0,7.4265,7.4504,7.3925,7.4367,611300.0
2008-12-23 09:30:00,22.19,22.49,22.0,22.46,422000.0,7.5525,7.6546,7.4878,7.6444,422000.0
2008-12-23 09:35:00,22.46,22.47,22.36,22.45,259100.0,7.6444,7.6478,7.6103,7.641,259100.0
2008-12-23 09:40:00,22.45,22.49,22.3,22.31,307200.0,7.641,7.6546,7.5899,7.5933,307200.0
2008-12-23 09:45:00,22.3,22.32,22.24,22.29,255500.0,7.5899,7.5967,7.5695,7.5865,255500.0
2008-12-23 09:50:00,22.31,22.45,22.28,22.42,348700.0,7.5933,7.641,7.5831,7.6308,348700.0
2008-12-23 09:55:00,22.42,22.46,22.39,22.45,141600.0,7.6308,7.6444,7.6205,7.641,141600.0
2008-12-23 10:00:00,22.45,22.47,22.21,22.22,298700.0,7.641,7.6478,7.5593,7.5627,298700.0
2008-12-23 10:05:00,22.22,22.22,21.96,22.07,688800.0,7.5627,7.5627,7.4742,7.5116,688800.0
2008-12-23 10:10:00,22.07,22.19,22.05,22.18,265700.0,7.5116,7.5525,7.5048,7.5491,265700.0
2008-12-23 10:15:00,22.18,22.28,22.18,22.26,262400.0,7.5491,7.5831,7.5491,7.5763,262400.0
2008-12-23 10:20:00,22.26,22.28,22.04,22.08,347500.0,7.5763,7.5831,7.5014,7.515,347500.0
2008-12-23 10:25:00,22.07,22.15,22.04,22.14,174900.0,7.5116,7.5389,7.5014,7.5355,174900.0
2008-12-23 10:30:00,22.14,22.31,22.13,22.3,176300.0,7.5355,7.5933,7.532,7.5899,176300.0
2008-12-23 10:35:00,22.29,22.4,22.29,22.33,166000.0,7.5865,7.6239,7.5865,7.6001,166000.0
2008-12-23 10:40:00,22.32,22.39,22.25,22.27,137200.0,7.5967,7.6205,7.5729,7.5797,137200.0
2008-12-23 10:45:00,22.28,22.43,22.27,22.42,164200.0,7.5831,7.6342,7.5797,7.6308,164200.0
2008-12-23 10:50:00,22.41,22.47,22.37,22.38,199300.0,7.6273,7.6478,7.6137,7.6171,199300.0
2008-12-23 10:55:00,22.38,22.47,22.37,22.41,169600.0,7.6171,7.6478,7.6137,7.6273,169600.0
2008-12-23 11:00:00,22.39,22.47,22.37,22.43,160800.0,7.6205,7.6478,7.6137,7.6342,160800.0
2008-12-23 11:05:00,22.42,22.43,22.32,22.37,200500.0,7.6308,7.6342,7.5967,7.6137,200500.0
2008-12-23 11:10:00,22.37,22.39,22.29,22.32,130600.0,7.6137,7.6205,7.5865,7.5967,130600.0
2008-12-23 11:15:00,22.32,22.33,22.23,22.26,152200.0,7.5967,7.6001,7.5661,7.5763,152200.0
2008-12-23 11:20:00,22.26,22.3,22.2,22.28,211900.0,7.5763,7.5899,7.5559,7.5831,211900.0
2008-12-23 11:25:00,22.28,22.3,22.15,22.18,223000.0,7.5831,7.5899,7.5389,7.5491,223000.0
2008-12-23 11:30:00,22.17,22.19,22.11,22.17,200200.0,7.5457,7.5525,7.5252,7.5457,200200.0
2008-12-23 11:35:00,22.17,22.24,22.17,22.23,144300.0,7.5457,7.5695,7.5457,7.5661,144300.0
2008-12-23 11:40:00,22.24,22.36,22.24,22.35,178700.0,7.5695,7.6103,7.5695,7.6069,178700.0
2008-12-23 11:45:00,22.35,22.43,22.28,22.32,141300.0,7.6069,7.6342,7.5831,7.5967,141300.0
2008-12-23 11:50:00,22.31,22.32,22.2,22.22,138500.0,7.5933,7.5967,7.5559,7.5627,138500.0
2008-12-23 11:55:00,22.21,22.27,22.17,22.18,119000.0,7.5593,7.5797,7.5457,7.5491,119000.0
2008-12-23 12:00:00,22.17,22.2,22.08,22.1,128700.0,7.5457,7.5559,7.515,7.5218,128700.0
2008-12-23 12:05:00,22.1,22.11,22.06,22.09,108700.0,7.5218,7.5252,7.5082,7.5184,108700.0
2008-12-23 12:10:00,22.09,22.12,22.06,22.09,177100.0,7.5184,7.5286,7.5082,7.5184,177100.0
2008-12-23 12:15:00,22.09,22.11,22.02,22.11,162400.0,7.5184,7.5252,7.4946,7.5252,162400.0
2008-12-23 12:20:00,22.1,22.11,22.01,22.01,130400.0,7.5218,7.5252,7.4912,7.4912,130400.0
2008-12-23 12:25:00,22.01,22.08,22.0,22.06,91600.0,7.4912,7.515,7.4878,7.5082,91600.0
2008-12-23 12:30:00,22.06,22.09,21.92,21.94,157400.0,7.5082,7.5184,7.4606,7.4674,157400.0
2008-12-23 12:35:00,21.94,22.06,21.92,22.01,149600.0,7.4674,7.5082,7.4606,7.4912,149600.0
2008-12-23 12:40:00,22.01,22.07,21.98,22.06,171700.0,7.4912,7.5116,7.481,7.5082,171700.0
2008-12-23 12:45:00,22.06,22.12,22.05,22.07,96300.0,7.5082,7.5286,7.5048,7.5116,96300.0
2008-12-23 12:50:00,22.06,22.1,22.06,22.09,59400.0,7.5082,7.5218,7.5082,7.5184,59400.0
2008-12-23 12:55:00,22.09,22.1,22.03,22.04,103900.0,7.5184,7.5218,7.498,7.5014,103900.0
2008-12-23 13:00:00,22.03,22.06,21.94,21.96,124500.0,7.498,7.5082,7.4674,7.4742,124500.0
2008-12-23 13:05:00,21.95,22.0,21.88,21.96,215700.0,7.4708,7.4878,7.447,7.4742,215700.0
2008-12-23 13:10:00,21.96,22.0,21.95,22.0,108100.0,7.4742,7.4878,7.4708,7.4878,108100.0
2008-12-23 13:15:00,22.0,22.0,21.95,22.0,123800.0,7.4878,7.4878,7.4708,7.4878,123800.0
2008-12-23 13:20:00,21.99,22.1,21.96,22.09,251100.0,7.4844,7.5218,7.4742,7.5184,251100.0
2008-12-23 13:25:00,22.09,22.1,22.02,22.06,173800.0,7.5184,7.5218,7.4946,7.5082,173800.0
2008-12-23 13:30:00,22.06,22.08,21.99,22.07,141600.0,7.5082,7.515,7.4844,7.5116,141600.0
2008-12-23 13:35:00,22.07,22.09,22.0,22.03,164000.0,7.5116,7.5184,7.4878,7.498,164000.0
2008-12-23 13:40:00,22.04,22.06,22.0,22.03,112300.0,7.5014,7.5082,7.4878,7.498,112300.0
2008-12-23 13:45:00,22.02,22.05,21.99,22.0,81800.0,7.4946,7.5048,7.4844,7.4878,81800.0
2008-12-23 13:50:00,22.01,22.09,22.0,22.08,119100.0,7.4912,7.5184,7.4878,7.515,119100.0
2008-12-23 13:55:00,22.07,22.19,22.06,22.17,175600.0,7.5116,7.5525,7.5082,7.5457,175600.0
2008-12-23 14:00:00,22.18,22.21,22.11,22.11,206500.0,7.5491,7.5593,7.5252,7.5252,206500.0
2008-12-23 14:05:00,22.11,22.11,22.06,22.06,73300.0,7.5252,7.5252,7.5082,7.5082,73300.0
2008-12-23 14:10:00,22.07,22.1,22.01,22.09,163500.0,7.5116,7.5218,7.4912,7.5184,163500.0
2008-12-23 14:15:00,22.08,22.17,22.06,22.09,180700.0,7.515,7.5457,7.5082,7.5184,180700.0
2008-12-23 14:20:00,22.09,22.19,22.08,22.18,138200.0,7.5184,7.5525,7.515,7.5491,138200.0
2008-12-23 14:25:00,22.18,22.21,22.11,22.13,158200.0,7.5491,7.5593,7.5252,7.532,158200.0
2008-12-23 14:30:00,22.14,22.16,21.92,22.0,150000.0,7.5355,7.5423,7.4606,7.4878,150000.0
2008-12-23 14:35:00,22.0,22.02,21.91,21.92,263500.0,7.4878,7.4946,7.4572,7.4606,263500.0
2008-12-23 14:40:00,21.91,21.93,21.76,21.81,390400.0,7.4572,7.464,7.4061,7.4231,390400.0
2008-12-23 14:45:00,21.82,21.82,21.68,21.8,324200.0,7.4265,7.4265,7.3789,7.4197,324200.0
2008-12-23 14:50:00,21.8,21.83,21.71,21.78,176800.0,7.4197,7.4299,7.3891,7.4129,176800.0
2008-12-23 14:55:00,21.78,21.82,21.65,21.72,258700.0,7.4129,7.4265,7.3687,7.3925,258700.0
2008-12-23 15:00:00,21.72,21.8,21.68,21.69,206600.0,7.3925,7.4197,7.3789,7.3823,206600.0
2008-12-23 15:05:00,21.69,21.71,21.56,21.67,182100.0,7.3823,7.3891,7.338,7.3755,182100.0
2008-12-23 15:10:00,21.67,21.92,21.66,21.84,214400.0,7.3755,7.4606,7.3721,7.4333,214400.0
2008-12-23 15:15:00,21.84,21.91,21.75,21.75,184500.0,7.4333,7.4572,7.4027,7.4027,184500.0
2008-12-23 15:20:00,21.75,21.85,21.65,21.7,164300.0,7.4027,7.4367,7.3687,7.3857,164300.0
2008-12-23 15:25:00,21.7,21.87,21.67,21.78,178000.0,7.3857,7.4436,7.3755,7.4129,178000.0
2008-12-23 15:30:00,21.77,21.9,21.73,21.78,219000.0,7.4095,7.4538,7.3959,7.4129,219000.0
2008-12-23 15:35:00,21.76,21.83,21.67,21.79,217900.0,7.4061,7.4299,7.3755,7.4163,217900.0
2008-12-23 15:40:00,21.78,21.85,21.73,21.78,137200.0,7.4129,7.4367,7.3959,7.4129,137200.0
2008-12-23 15:45:00,21.78,21.79,21.68,21.71,228600.0,7.4129,7.4163,7.3789,7.3891,228600.0
2008-12-23 15:50:00,21.71,21.75,21.69,21.74,296100.0,7.3891,7.4027,7.3823,7.3993,296100.0
2008-12-23 15:55:00,21.73,21.74,21.66,21.72,408000.0,7.3959,7.3993,7.3721,7.3925,408000.0
2008-12-24 08:35:00,21.24,21.24,21.24,21.24,400.0,7.2291,7.2291,7.2291,7.2291,400.0
2008-12-24 08:40:00,21.24,21.24,21.24,21.24,0.0,7.2291,7.2291,7.2291,7.2291,0.0
2008-12-24 08:45:00,21.24,21.24,21.24,21.24,0.0,7.2291,7.2291,7.2291,7.2291,0.0
2008-12-24 08:50:00,21.24,21.24,21.24,21.24,0.0,7.2291,7.2291,7.2291,7.2291,0.0
2008-12-24 08:55:00,21.45,21.45,21.45,21.45,700.0,7.3006,7.3006,7.3006,7.3006,700.0
2008-12-24 09:00:00,21.45,21.45,21.45,21.45,0.0,7.3006,7.3006,7.3006,7.3006,0.0
2008-12-24 09:05:00,21.5,21.5,21.5,21.5,300.0,7.3176,7.3176,7.3176,7.3176,300.0
2008-12-24 09:10:00,21.5,21.5,21.5,21.5,0.0,7.3176,7.3176,7.3176,7.3176,0.0
2008-12-24 09:15:00,21.5,21.5,21.5,21.5,0.0,7.3176,7.3176,7.3176,7.3176,0.0
2008-12-24 09:20:00,21.5,21.5,21.5,21.5,0.0,7.3176,7.3176,7.3176,7.3176,0.0
2008-12-24 09:25:00,21.5,21.5,21.5,21.5,0.0,7.3176,7.3176,7.3176,7.3176,0.0
2008-12-24 09:30:00,21.99,21.99,21.45,21.92,296800.0,7.4844,7.4844,7.3006,7.4606,296800.0
2008-12-24 09:35:00,21.92,22.0,21.8,21.85,257400.0,7.4606,7.4878,7.4197,7.4367,257400.0
2008-12-24 09:40:00,21.83,21.89,21.65,21.88,210400.0,7.4299,7.4504,7.3687,7.447,210400.0
2008-12-24 09:45:00,21.87,21.99,21.87,21.91,130400.0,7.4436,7.4844,7.4436,7.4572,130400.0
2008-12-24 09:50:00,21.9,21.9,21.81,21.82,102000.0,7.4538,7.4538,7.4231,7.4265,102000.0
2008-12-24 09:55:00,21.82,21.84,21.79,21.82,72400.0,7.4265,7.4333,7.4163,7.4265,72400.0
2008-12-24 10:00:00,21.83,21.83,21.76,21.78,233900.0,7.4299,7.4299,7.4061,7.4129,233900.0
2008-12-24 10:05:00,21.77,21.78,21.68,21.71,222400.0,7.4095,7.4129,7.3789,7.3891,222400.0
2008-12-24 10:10:00,21.73,21.73,21.7,21.71,108000.0,7.3959,7.3959,7.3857,7.3891,108000.0
2008-12-24 10:15:00,21.71,21.72,21.69,21.7,48300.0,7.3891,7.3925,7.3823,7.3857,48300.0
2008-12-24 10:20:00,21.71,21.88,21.7,21.87,141800.0,7.3891,7.447,7.3857,7.4436,141800.0
2008-12-24 10:25:00,21.88,21.89,21.75,21.77,63300.0,7.447,7.4504,7.4027,7.4095,63300.0
2008-12-24 10:30:00,21.77,21.87,21.75,21.87,88900.0,7.4095,7.4436,7.4027,7.4436,88900.0
2008-12-24 10:35:00,21.88,21.95,21.74,21.85,268400.0,7.447,7.4708,7.3993,7.4367,268400.0
2008-12-24 10:40:00,21.84,21.97,21.8,21.94,80100.0,7.4333,7.4776,7.4197,7.4674,80100.0
2008-12-24 10:45:00,21.94,22.06,21.93,22.06,96000.0,7.4674,7.5082,7.464,7.5082,96000.0
2008-12-24 10:50:00,22.06,22.2,22.06,22.18,183300.0,7.5082,7.5559,7.5082,7.5491,183300.0
2008-12-24 10:55:00,22.17,22.23,22.13,22.14,84000.0,7.5457,7.5661,7.532,7.5355,84000.0
2008-12-24 11:00:00,22.13,22.19,22.12,22.13,77200.0,7.532,7.5525,7.5286,7.532,77200.0
2008-12-24 11:05:00,22.13,22.16,22.1,22.13,65100.0,7.532,7.5423,7.5218,7.532,65100.0
2008-12-24 11:10:00,22.14,22.29,22.14,22.29,114300.0,7.5355,7.5865,7.5355,7.5865,114300.0
2008-12-24 11:15:00,22.3,22.32,22.22,22.22,106100.0,7.5899,7.5967,7.5627,7.5627,106100.0
2008-12-24 11:20:00,22.22,22.31,22.2,22.28,101700.0,7.5627,7.5933,7.5559,7.5831,101700.0
2008-12-24 11:25:00,22.28,22.32,22.24,22.29,63400.0,7.5831,7.5967,7.5695,7.5865,63400.0
2008-12-24 11:30:00,22.29,22.31,22.14,22.16,73100.0,7.5865,7.5933,7.5355,7.5423,73100.0
2008-12-24 11:35:00,22.16,22.23,22.15,22.2,81900.0,7.5423,7.5661,7.5389,7.5559,81900.0
2008-12-24 11:40:00,22.2,22.24,22.19,22.22,69900.0,7.5559,7.5695,7.5525,7.5627,69900.0
2008-12-24 11:45:00,22.22,22.22,22.15,22.17,87200.0,7.5627,7.5627,7.5389,7.5457,87200.0
2008-12-24 11:50:00,22.17,22.28,22.17,22.25,75900.0,7.5457,7.5831,7.5457,7.5729,75900.0
2008-12-24 11:55:00,22.25,22.29,22.21,22.22,86700.0,7.5729,7.5865,7.5593,7.5627,86700.0
2008-12-24 12:00:00,22.22,22.24,22.18,22.2,51200.0,7.5627,7.5695,7.5491,7.5559,51200.0
2008-12-24 12:05:00,22.2,22.22,22.17,22.22,51700.0,7.5559,7.5627,7.5457,7.5627,51700.0
2008-12-24 12:10:00,22.22,22.23,22.18,22.2,54600.0,7.5627,7.5661,7.5491,7.5559,54600.0
2008-12-24 12:15:00,22.21,22.21,22.15,22.2,120800.0,7.5593,7.5593,7.5389,7.5559,120800.0
2008-12-24 12:20:00,22.2,22.28,22.19,22.26,81300.0,7.5559,7.5831,7.5525,7.5763,81300.0
2008-12-24 12:25:00,22.27,22.36,22.25,22.36,161300.0,7.5797,7.6103,7.5729,7.6103,161300.0
2008-12-24 12:30:00,22.35,22.45,22.35,22.36,95300.0,7.6069,7.641,7.6069,7.6103,95300.0
2008-12-24 12:35:00,22.37,22.37,22.34,22.35,75900.0,7.6137,7.6137,7.6035,7.6069,75900.0
2008-12-24 12:40:00,22.35,22.37,22.34,22.36,110900.0,7.6069,7.6137,7.6035,7.6103,110900.0
2008-12-24 12:45:00,22.36,22.39,22.34,22.35,127000.0,7.6103,7.6205,7.6035,7.6069,127000.0
2008-12-24 12:50:00,22.35,22.36,22.33,22.33,172200.0,7.6069,7.6103,7.6001,7.6001,172200.0
2008-12-24 12:55:00,22.33,22.33,22.24,22.31,233100.0,7.6001,7.6001,7.5695,7.5933,233100.0
2008-12-26 09:30:00,22.21,22.6,22.21,22.53,116900.0,7.5593,7.692,7.5593,7.6682,116900.0
2008-12-26 09:35:00,22.53,22.74,22.53,22.7,184300.0,7.6682,7.7397,7.6682,7.7261,184300.0
2008-12-26 09:40:00,22.7,22.73,22.64,22.64,152200.0,7.7261,7.7363,7.7056,7.7056,152200.0
2008-12-26 09:45:00,22.64,22.73,22.55,22.7,103800.0,7.7056,7.7363,7.675,7.7261,103800.0
2008-12-26 09:50:00,22.68,22.7,22.6,22.62,156600.0,7.7192,7.7261,7.692,7.6988,156600.0
2008-12-26 09:55:00,22.63,22.66,22.59,22.6,61100.0,7.7022,7.7124,7.6886,7.692,61100.0
2008-12-26 10:00:00,22.61,22.7,22.6,22.61,69500.0,7.6954,7.7261,7.692,7.6954,69500.0
2008-12-26 10:05:00,22.62,22.62,22.53,22.56,110700.0,7.6988,7.6988,7.6682,7.6784,110700.0
2008-12-26 10:10:00,22.55,22.56,22.46,22.51,90200.0,7.675,7.6784,7.6444,7.6614,90200.0
2008-12-26 10:15:00,22.51,22.52,22.35,22.39,92300.0,7.6614,7.6648,7.6069,7.6205,92300.0
2008-12-26 10:20:00,22.39,22.39,22.26,22.29,170400.0,7.6205,7.6205,7.5763,7.5865,170400.0
2008-12-26 10:25:00,22.29,22.38,22.27,22.31,177700.0,7.5865,7.6171,7.5797,7.5933,177700.0
2008-12-26 10:30:00,22.31,22.33,22.11,22.16,169400.0,7.5933,7.6001,7.5252,7.5423,169400.0
2008-12-26 10:35:00,22.15,22.15,22.01,22.1,137900.0,7.5389,7.5389,7.4912,7.5218,137900.0
2008-12-26 10:40:00,22.11,22.17,22.1,22.16,36700.0,7.5252,7.5457,7.5218,7.5423,36700.0
2008-12-26 10:45:00,22.15,22.23,22.13,22.16,63800.0,7.5389,7.5661,7.532,7.5423,63800.0
2008-12-26 10:50:00,22.17,22.17,22.15,22.15,35500.0,7.5457,7.5457,7.5389,7.5389,35500.0
2008-12-26 10:55:00,22.16,22.19,22.15,22.19,51100.0,7.5423,7.5525,7.5389,7.5525,51100.0
2008-12-26 11:00:00,22.19,22.2,22.05,22.09,95000.0,7.5525,7.5559,7.5048,7.5184,95000.0
2008-12-26 11:05:00,22.1,22.17,22.08,22.09,60300.0,7.5218,7.5457,7.515,7.5184,60300.0
2008-12-26 11:10:00,22.09,22.1,22.04,22.05,50200.0,7.5184,7.5218,7.5014,7.5048,50200.0
2008-12-26 11:15:00,22.05,22.06,22.02,22.04,21500.0,7.5048,7.5082,7.4946,7.5014,21500.0
2008-12-26 11:20:00,22.04,22.19,22.03,22.18,124900.0,7.5014,7.5525,7.498,7.5491,124900.0
2008-12-26 11:25:00,22.17,22.17,22.06,22.13,134900.0,7.5457,7.5457,7.5082,7.532,134900.0
2008-12-26 11:30:00,22.13,22.21,22.13,22.18,134900.0,7.532,7.5593,7.532,7.5491,134900.0
2008-12-26 11:35:00,22.17,22.28,22.17,22.27,67100.0,7.5457,7.5831,7.5457,7.5797,67100.0
2008-12-26 11:40:00,22.27,22.29,22.18,22.19,72100.0,7.5797,7.5865,7.5491,7.5525,72100.0
2008-12-26 11:45:00,22.19,22.25,22.18,22.2,52900.0,7.5525,7.5729,7.5491,7.5559,52900.0
2008-12-26 11:50:00,22.21,22.23,22.18,22.19,32500.0,7.5593,7.5661,7.5491,7.5525,32500.0
2008-12-26 11:55:00,22.18,22.26,22.18,22.22,42900.0,7.5491,7.5763,7.5491,7.5627,42900.0
2008-12-26 12:00:00,22.22,22.29,22.21,22.29,64900.0,7.5627,7.5865,7.5593,7.5865,64900.0
2008-12-26 12:05:00,22.29,22.33,22.26,22.27,50800.0,7.5865,7.6001,7.5763,7.5797,50800.0
2008-12-26 12:10:00,22.28,22.29,22.21,22.24,61600.0,7.5831,7.5865,7.5593,7.5695,61600.0
2008-12-26 12:15:00,22.24,22.27,22.23,22.27,50600.0,7.5695,7.5797,7.5661,7.5797,50600.0
2008-12-26 12:20:00,22.26,22.27,22.23,22.27,72400.0,7.5763,7.5797,7.5661,7.5797,72400.0
2008-12-26 12:25:00,22.27,22.3,22.25,22.28,74300.0,7.5797,7.5899,7.5729,7.5831,74300.0
2008-12-26 12:30:00,22.27,22.31,22.27,22.3,35000.0,7.5797,7.5933,7.5797,7.5899,35000.0
2008-12-26 12:35:00,22.3,22.3,22.25,22.26,42600.0,7.5899,7.5899,7.5729,7.5763,42600.0
2008-12-26 12:40:00,22.26,22.29,22.24,22.29,76000.0,7.5763,7.5865,7.5695,7.5865,76000.0
2008-12-26 12:45:00,22.28,22.29,22.22,22.23,30500.0,7.5831,7.5865,7.5627,7.5661,30500.0
2008-12-26 12:50:00,22.22,22.23,22.16,22.18,75000.0,7.5627,7.5661,7.5423,7.5491,75000.0
2008-12-26 12:55:00,22.18,22.18,22.17,22.17,14500.0,7.5491,7.5491,7.5457,7.5457,14500.0
2008-12-26 13:00:00,22.17,22.25,22.16,22.24,39800.0,7.5457,7.5729,7.5423,7.5695,39800.0
2008-12-26 13:05:00,22.24,22.25,22.22,22.24,18700.0,7.5695,7.5729,7.5627,7.5695,18700.0
2008-12-26 13:10:00,22.25,22.26,22.24,22.25,13200.0,7.5729,7.5763,7.5695,7.5729,13200.0
2008-12-26 13:15:00,22.24,22.28,22.24,22.28,11600.0,7.5695,7.5831,7.5695,7.5831,11600.0
2008-12-26 13:20:00,22.28,22.28,22.25,22.28,27600.0,7.5831,7.5831,7.5729,7.5831,27600.0
2008-12-26 13:25:00,22.29,22.3,22.28,22.3,35400.0,7.5865,7.5899,7.5831,7.5899,35400.0
2008-12-26 13:30:00,22.3,22.37,22.3,22.35,94900.0,7.5899,7.6137,7.5899,7.6069,94900.0
2008-12-26 13:35:00,22.36,22.43,22.35,22.41,124800.0,7.6103,7.6342,7.6069,7.6273,124800.0
2008-12-26 13:40:00,22.42,22.42,22.34,22.34,28700.0,7.6308,7.6308,7.6035,7.6035,28700.0
2008-12-26 13:45:00,22.35,22.35,22.33,22.33,26700.0,7.6069,7.6069,7.6001,7.6001,26700.0
2008-12-26 13:50:00,22.34,22.37,22.33,22.36,21000.0,7.6035,7.6137,7.6001,7.6103,21000.0
2008-12-26 13:55:00,22.37,22.4,22.35,22.39,31800.0,7.6137,7.6239,7.6069,7.6205,31800.0
2008-12-26 14:00:00,22.39,22.42,22.38,22.39,88100.0,7.6205,7.6308,7.6171,7.6205,88100.0
2008-12-26 14:05:00,22.39,22.42,22.39,22.4,44400.0,7.6205,7.6308,7.6205,7.6239,44400.0
2008-12-26 14:10:00,22.4,22.45,22.4,22.42,61700.0,7.6239,7.641,7.6239,7.6308,61700.0
2008-12-26 14:15:00,22.42,22.47,22.41,22.47,25500.0,7.6308,7.6478,7.6273,7.6478,25500.0
2008-12-26 14:20:00,22.47,22.54,22.46,22.5,156800.0,7.6478,7.6716,7.6444,7.658,156800.0
2008-12-26 14:25:00,22.5,22.53,22.46,22.52,53000.0,7.658,7.6682,7.6444,7.6648,53000.0
2008-12-26 14:30:00,22.52,22.53,22.47,22.47,33900.0,7.6648,7.6682,7.6478,7.6478,33900.0
2008-12-26 14:35:00,22.48,22.61,22.45,22.61,94800.0,7.6512,7.6954,7.641,7.6954,94800.0
2008-12-26 14:40:00,22.61,22.69,22.57,22.65,108800.0,7.6954,7.7226,7.6818,7.709,108800.0
2008-12-26 14:45:00,22.65,22.66,22.59,22.61,80800.0,7.709,7.7124,7.6886,7.6954,80800.0
2008-12-26 14:50:00,22.61,22.62,22.55,22.56,23400.0,7.6954,7.6988,7.675,7.6784,23400.0
2008-12-26 14:55:00,22.56,22.63,22.53,22.59,74300.0,7.6784,7.7022,7.6682,7.6886,74300.0
2008-12-26 15:00:00,22.59,22.61,22.47,22.47,97300.0,7.6886,7.6954,7.6478,7.6478,97300.0
2008-12-26 15:05:00,22.47,22.48,22.37,22.37,205500.0,7.6478,7.6512,7.6137,7.6137,205500.0
2008-12-26 15:10:00,22.37,22.52,22.31,22.49,103600.0,7.6137,7.6648,7.5933,7.6546,103600.0
2008-12-26 15:15:00,22.49,22.55,22.45,22.5,75700.0,7.6546,7.675,7.641,7.658,75700.0
2008-12-26 15:20:00,22.5,22.57,22.48,22.53,82700.0,7.658,7.6818,7.6512,7.6682,82700.0
2008-12-26 15:25:00,22.54,22.64,22.54,22.63,77300.0,7.6716,7.7056,7.6716,7.7022,77300.0
2008-12-26 15:30:00,22.63,22.65,22.52,22.53,102400.0,7.7022,7.709,7.6648,7.6682,102400.0
2008-12-26 15:35:00,22.54,22.6,22.5,22.58,78700.0,7.6716,7.692,7.658,7.6852,78700.0
2008-12-26 15:40:00,22.57,22.61,22.56,22.6,70500.0,7.6818,7.6954,7.6784,7.692,70500.0
2008-12-26 15:45:00,22.6,22.6,22.49,22.6,100800.0,7.692,7.692,7.6546,7.692,100800.0
2008-12-26 15:50:00,22.6,22.63,22.52,22.53,89600.0,7.692,7.7022,7.6648,7.6682,89600.0
2008-12-26 15:55:00,22.53,22.6,22.48,22.6,241200.0,7.6682,7.692,7.6512,7.692,241200.0
2008-12-29 09:30:00,22.72,22.88,22.62,22.63,384500.0,7.8383,7.8935,7.8038,7.8072,384500.0
2008-12-29 09:35:00,22.64,22.75,22.6,22.72,394500.0,7.8107,7.8486,7.7969,7.8383,394500.0
2008-12-29 09:40:00,22.72,22.79,22.67,22.74,240100.0,7.8383,7.8624,7.821,7.8452,240100.0
2008-12-29 09:45:00,22.73,22.75,22.65,22.68,225200.0,7.8417,7.8486,7.8141,7.8245,225200.0
2008-12-29 09:50:00,22.68,22.71,22.42,22.43,333900.0,7.8245,7.8348,7.7348,7.7382,333900.0
2008-12-29 09:55:00,22.44,22.45,22.36,22.44,243400.0,7.7417,7.7451,7.7141,7.7417,243400.0
2008-12-29 10:00:00,22.45,22.58,22.42,22.48,199500.0,7.7451,7.79,7.7348,7.7555,199500.0
2008-12-29 10:05:00,22.48,22.51,22.44,22.49,130100.0,7.7555,7.7658,7.7417,7.7589,130100.0
2008-12-29 10:10:00,22.49,22.5,22.42,22.49,123500.0,7.7589,7.7624,7.7348,7.7589,123500.0
2008-12-29 10:15:00,22.5,22.5,22.36,22.36,134200.0,7.7624,7.7624,7.7141,7.7141,134200.0
2008-12-29 10:20:00,22.36,22.4,22.3,22.3,143100.0,7.7141,7.7279,7.6934,7.6934,143100.0
2008-12-29 10:25:00,22.3,22.36,22.25,22.35,172300.0,7.6934,7.7141,7.6761,7.7106,172300.0
2008-12-29 10:30:00,22.35,22.43,22.33,22.42,175100.0,7.7106,7.7382,7.7037,7.7348,175100.0
2008-12-29 10:35:00,22.41,22.46,22.4,22.41,92700.0,7.7313,7.7486,7.7279,7.7313,92700.0
2008-12-29 10:40:00,22.41,22.41,22.32,22.33,158500.0,7.7313,7.7313,7.7003,7.7037,158500.0
2008-12-29 10:45:00,22.33,22.35,22.28,22.29,127700.0,7.7037,7.7106,7.6865,7.6899,127700.0
2008-12-29 10:50:00,22.29,22.36,22.25,22.36,103200.0,7.6899,7.7141,7.6761,7.7141,103200.0
2008-12-29 10:55:00,22.35,22.36,22.31,22.33,56500.0,7.7106,7.7141,7.6968,7.7037,56500.0
2008-12-29 11:00:00,22.32,22.36,22.23,22.26,165000.0,7.7003,7.7141,7.6692,7.6796,165000.0
2008-12-29 11:05:00,22.27,22.32,22.25,22.3,95800.0,7.683,7.7003,7.6761,7.6934,95800.0
2008-12-29 11:10:00,22.29,22.3,22.27,22.3,54600.0,7.6899,7.6934,7.683,7.6934,54600.0
2008-12-29 11:15:00,22.29,22.35,22.28,22.28,84000.0,7.6899,7.7106,7.6865,7.6865,84000.0
2008-12-29 11:20:00,22.28,22.3,22.25,22.29,68500.0,7.6865,7.6934,7.6761,7.6899,68500.0
2008-12-29 11:25:00,22.28,22.29,22.25,22.28,50200.0,7.6865,7.6899,7.6761,7.6865,50200.0
2008-12-29 11:30:00,22.27,22.29,22.22,22.26,106300.0,7.683,7.6899,7.6658,7.6796,106300.0
2008-12-29 11:35:00,22.25,22.34,22.24,22.33,85500.0,7.6761,7.7072,7.6727,7.7037,85500.0
2008-12-29 11:40:00,22.33,22.36,22.32,22.36,52000.0,7.7037,7.7141,7.7003,7.7141,52000.0
2008-12-29 11:45:00,22.36,22.4,22.31,22.4,120100.0,7.7141,7.7279,7.6968,7.7279,120100.0
2008-12-29 11:50:00,22.39,22.44,22.38,22.43,92400.0,7.7244,7.7417,7.721,7.7382,92400.0
2008-12-29 11:55:00,22.43,22.48,22.41,22.47,89400.0,7.7382,7.7555,7.7313,7.752,89400.0
2008-12-29 12:00:00,22.47,22.61,22.47,22.57,256600.0,7.752,7.8003,7.752,7.7865,256600.0
2008-12-29 12:05:00,22.57,22.6,22.55,22.57,131300.0,7.7865,7.7969,7.7796,7.7865,131300.0
2008-12-29 12:10:00,22.57,22.57,22.52,22.52,55400.0,7.7865,7.7865,7.7693,7.7693,55400.0
2008-12-29 12:15:00,22.52,22.56,22.48,22.52,71700.0,7.7693,7.7831,7.7555,7.7693,71700.0
2008-12-29 12:20:00,22.52,22.53,22.48,22.49,51900.0,7.7693,7.7727,7.7555,7.7589,51900.0
2008-12-29 12:25:00,22.49,22.51,22.44,22.46,38500.0,7.7589,7.7658,7.7417,7.7486,38500.0
2008-12-29 12:30:00,22.46,22.47,22.4,22.41,65400.0,7.7486,7.752,7.7279,7.7313,65400.0
2008-12-29 12:35:00,22.4,22.42,22.36,22.39,63400.0,7.7279,7.7348,7.7141,7.7244,63400.0
2008-12-29 12:40:00,22.4,22.4,22.34,22.34,114100.0,7.7279,7.7279,7.7072,7.7072,114100.0
2008-12-29 12:45:00,22.35,22.35,22.28,22.29,91500.0,7.7106,7.7106,7.6865,7.6899,91500.0
2008-12-29 12:50:00,22.29,22.3,22.26,22.28,60300.0,7.6899,7.6934,7.6796,7.6865,60300.0
2008-12-29 12:55:00,22.28,22.28,22.15,22.16,81700.0,7.6865,7.6865,7.6417,7.6451,81700.0
2008-12-29 13:00:00,22.15,22.15,22.05,22.08,173800.0,7.6417,7.6417,7.6072,7.6175,173800.0
2008-12-29 13:05:00,22.09,22.09,22.05,22.08,68300.0,7.621,7.621,7.6072,7.6175,68300.0
2008-12-29 13:10:00,22.07,22.09,22.01,22.04,171200.0,7.6141,7.621,7.5934,7.6037,171200.0
2008-12-29 13:15:00,22.04,22.05,22.02,22.02,85800.0,7.6037,7.6072,7.5968,7.5968,85800.0
2008-12-29 13:20:00,22.02,22.03,21.91,21.94,158200.0,7.5968,7.6003,7.5589,7.5692,158200.0
2008-12-29 13:25:00,21.94,21.94,21.85,21.93,120300.0,7.5692,7.5692,7.5382,7.5658,120300.0
2008-12-29 13:30:00,21.92,21.99,21.88,21.98,158700.0,7.5623,7.5865,7.5485,7.583,158700.0
2008-12-29 13:35:00,21.98,21.98,21.91,21.96,86200.0,7.583,7.583,7.5589,7.5761,86200.0
2008-12-29 13:40:00,21.97,22.04,21.95,22.03,102700.0,7.5796,7.6037,7.5727,7.6003,102700.0
2008-12-29 13:45:00,22.03,22.03,21.94,22.02,70100.0,7.6003,7.6003,7.5692,7.5968,70100.0
2008-12-29 13:50:00,22.01,22.05,21.98,21.99,74800.0,7.5934,7.6072,7.583,7.5865,74800.0
2008-12-29 13:55:00,21.99,22.05,21.99,22.03,58900.0,7.5865,7.6072,7.5865,7.6003,58900.0
2008-12-29 14:00:00,22.02,22.04,22.0,22.03,48900.0,7.5968,7.6037,7.5899,7.6003,48900.0
2008-12-29 14:05:00,22.03,22.04,21.96,21.98,105400.0,7.6003,7.6037,7.5761,7.583,105400.0
2008-12-29 14:10:00,21.97,22.0,21.95,22.0,94500.0,7.5796,7.5899,7.5727,7.5899,94500.0
2008-12-29 14:15:00,22.0,22.12,22.0,22.09,91800.0,7.5899,7.6313,7.5899,7.621,91800.0
2008-12-29 14:20:00,22.09,22.17,22.09,22.12,158500.0,7.621,7.6486,7.621,7.6313,158500.0
2008-12-29 14:25:00,22.11,22.38,22.1,22.37,231900.0,7.6279,7.721,7.6244,7.7175,231900.0
2008-12-29 14:30:00,22.37,22.41,22.28,22.33,207000.0,7.7175,7.7313,7.6865,7.7037,207000.0
2008-12-29 14:35:00,22.32,22.34,22.26,22.27,98200.0,7.7003,7.7072,7.6796,7.683,98200.0
2008-12-29 14:40:00,22.27,22.3,22.25,22.27,105500.0,7.683,7.6934,7.6761,7.683,105500.0
2008-12-29 14:45:00,22.27,22.33,22.25,22.29,99300.0,7.683,7.7037,7.6761,7.6899,99300.0
2008-12-29 14:50:00,22.29,22.33,22.27,22.33,63300.0,7.6899,7.7037,7.683,7.7037,63300.0
2008-12-29 14:55:00,22.32,22.47,22.32,22.39,114400.0,7.7003,7.752,7.7003,7.7244,114400.0
2008-12-29 15:00:00,22.39,22.56,22.39,22.49,229200.0,7.7244,7.7831,7.7244,7.7589,229200.0
2008-12-29 15:05:00,22.49,22.65,22.47,22.55,148600.0,7.7589,7.8141,7.752,7.7796,148600.0
2008-12-29 15:10:00,22.56,22.6,22.53,22.55,82700.0,7.7831,7.7969,7.7727,7.7796,82700.0
2008-12-29 15:15:00,22.55,22.59,22.39,22.42,170800.0,7.7796,7.7934,7.7244,7.7348,170800.0
2008-12-29 15:20:00,22.42,22.51,22.42,22.47,167900.0,7.7348,7.7658,7.7348,7.752,167900.0
2008-12-29 15:25:00,22.47,22.48,22.4,22.4,117800.0,7.752,7.7555,7.7279,7.7279,117800.0
2008-12-29 15:30:00,22.4,22.44,22.33,22.34,123800.0,7.7279,7.7417,7.7037,7.7072,123800.0
2008-12-29 15:35:00,22.33,22.36,22.25,22.27,159000.0,7.7037,7.7141,7.6761,7.683,159000.0
2008-12-29 15:40:00,22.27,22.43,22.27,22.4,188100.0,7.683,7.7382,7.683,7.7279,188100.0
2008-12-29 15:45:00,22.39,22.41,22.32,22.35,157500.0,7.7244,7.7313,7.7003,7.7106,157500.0
2008-12-29 15:50:00,22.35,22.39,22.34,22.35,229100.0,7.7106,7.7244,7.7072,7.7106,229100.0
2008-12-29 15:55:00,22.35,22.44,22.32,22.39,352500.0,7.7106,7.7417,7.7003,7.7244,352500.0
2008-12-30 09:30:00,23.15,23.2,22.07,22.95,355600.0,7.9866,8.0039,7.6141,7.9176,355600.0
2008-12-30 09:35:00,22.95,22.95,22.72,22.86,427600.0,7.9176,7.9176,7.8383,7.8866,427600.0
2008-12-30 09:40:00,22.86,22.92,22.76,22.87,222700.0,7.8866,7.9073,7.8521,7.89,222700.0
2008-12-30 09:45:00,22.87,22.95,22.8,22.89,208000.0,7.89,7.9176,7.8659,7.8969,208000.0
2008-12-30 09:50:00,22.89,23.03,22.87,23.01,285400.0,7.8969,7.9452,7.89,7.9383,285400.0
2008-12-30 09:55:00,23.01,23.07,22.96,23.04,261200.0,7.9383,7.959,7.9211,7.9487,261200.0
2008-12-30 10:00:00,23.02,23.1,22.89,23.04,309000.0,7.9418,7.9694,7.8969,7.9487,309000.0
2008-12-30 10:05:00,23.04,23.09,22.97,23.08,215200.0,7.9487,7.9659,7.9245,7.9625,215200.0
2008-12-30 10:10:00,23.07,23.22,23.07,23.16,268300.0,7.959,8.0108,7.959,7.9901,268300.0
2008-12-30 10:15:00,23.16,23.27,23.14,23.19,195800.0,7.9901,8.028,7.9832,8.0004,195800.0
2008-12-30 10:20:00,23.21,23.31,23.2,23.25,195100.0,8.0073,8.0418,8.0039,8.0211,195100.0
2008-12-30 10:25:00,23.25,23.4,23.25,23.4,209900.0,8.0211,8.0729,8.0211,8.0729,209900.0
2008-12-30 10:30:00,23.4,23.53,23.39,23.53,380600.0,8.0729,8.1177,8.0694,8.1177,380600.0
2008-12-30 10:35:00,23.53,23.54,23.46,23.51,253500.0,8.1177,8.1212,8.0936,8.1108,253500.0
2008-12-30 10:40:00,23.5,23.5,23.39,23.43,203200.0,8.1074,8.1074,8.0694,8.0832,203200.0
2008-12-30 10:45:00,23.43,23.5,23.4,23.5,184900.0,8.0832,8.1074,8.0729,8.1074,184900.0
2008-12-30 10:50:00,23.5,23.56,23.49,23.52,158800.0,8.1074,8.1281,8.1039,8.1143,158800.0
2008-12-30 10:55:00,23.52,23.53,23.37,23.4,192300.0,8.1143,8.1177,8.0625,8.0729,192300.0
2008-12-30 11:00:00,23.38,23.45,23.37,23.41,109600.0,8.066,8.0901,8.0625,8.0763,109600.0
2008-12-30 11:05:00,23.41,23.42,23.36,23.37,125700.0,8.0763,8.0798,8.0591,8.0625,125700.0
2008-12-30 11:10:00,23.37,23.41,23.34,23.35,159200.0,8.0625,8.0763,8.0522,8.0556,159200.0
2008-12-30 11:15:00,23.35,23.36,23.3,23.32,152400.0,8.0556,8.0591,8.0384,8.0453,152400.0
2008-12-30 11:20:00,23.33,23.42,23.33,23.37,126500.0,8.0487,8.0798,8.0487,8.0625,126500.0
2008-12-30 11:25:00,23.37,23.48,23.35,23.48,162600.0,8.0625,8.1005,8.0556,8.1005,162600.0
2008-12-30 11:30:00,23.49,23.54,23.46,23.46,159100.0,8.1039,8.1212,8.0936,8.0936,159100.0
2008-12-30 11:35:00,23.46,23.51,23.43,23.5,76700.0,8.0936,8.1108,8.0832,8.1074,76700.0
2008-12-30 11:40:00,23.49,23.53,23.48,23.52,68400.0,8.1039,8.1177,8.1005,8.1143,68400.0
2008-12-30 11:45:00,23.51,23.53,23.49,23.5,190000.0,8.1108,8.1177,8.1039,8.1074,190000.0
2008-12-30 11:50:00,23.5,23.52,23.48,23.52,78400.0,8.1074,8.1143,8.1005,8.1143,78400.0
2008-12-30 11:55:00,23.52,23.55,23.45,23.45,113300.0,8.1143,8.1246,8.0901,8.0901,113300.0
2008-12-30 12:00:00,23.46,23.52,23.44,23.48,196100.0,8.0936,8.1143,8.0867,8.1005,196100.0
2008-12-30 12:05:00,23.49,23.5,23.4,23.41,104300.0,8.1039,8.1074,8.0729,8.0763,104300.0
2008-12-30 12:10:00,23.4,23.45,23.39,23.42,112700.0,8.0729,8.0901,8.0694,8.0798,112700.0
2008-12-30 12:15:00,23.43,23.47,23.4,23.45,123700.0,8.0832,8.097,8.0729,8.0901,123700.0
2008-12-30 12:20:00,23.46,23.5,23.43,23.47,105000.0,8.0936,8.1074,8.0832,8.097,105000.0
2008-12-30 12:25:00,23.48,23.55,23.47,23.54,100200.0,8.1005,8.1246,8.097,8.1212,100200.0
2008-12-30 12:30:00,23.54,23.58,23.49,23.5,146900.0,8.1212,8.135,8.1039,8.1074,146900.0
2008-12-30 12:35:00,23.49,23.54,23.43,23.44,124200.0,8.1039,8.1212,8.0832,8.0867,124200.0
2008-12-30 12:40:00,23.43,23.53,23.38,23.5,142300.0,8.0832,8.1177,8.066,8.1074,142300.0
2008-12-30 12:45:00,23.49,23.55,23.4,23.46,111800.0,8.1039,8.1246,8.0729,8.0936,111800.0
2008-12-30 12:50:00,23.46,23.46,23.4,23.45,123300.0,8.0936,8.0936,8.0729,8.0901,123300.0
2008-12-30 12:55:00,23.45,23.51,23.4,23.42,181300.0,8.0901,8.1108,8.0729,8.0798,181300.0
2008-12-30 13:00:00,23.42,23.46,23.42,23.43,43700.0,8.0798,8.0936,8.0798,8.0832,43700.0
2008-12-30 13:05:00,23.42,23.48,23.39,23.47,79600.0,8.0798,8.1005,8.0694,8.097,79600.0
2008-12-30 13:10:00,23.47,23.49,23.43,23.44,110900.0,8.097,8.1039,8.0832,8.0867,110900.0
2008-12-30 13:15:00,23.44,23.47,23.4,23.4,82500.0,8.0867,8.097,8.0729,8.0729,82500.0
2008-12-30 13:20:00,23.39,23.42,23.35,23.38,103300.0,8.0694,8.0798,8.0556,8.066,103300.0
2008-12-30 13:25:00,23.38,23.51,23.38,23.51,151800.0,8.066,8.1108,8.066,8.1108,151800.0
2008-12-30 13:30:00,23.5,23.51,23.37,23.37,189800.0,8.1074,8.1108,8.0625,8.0625,189800.0
2008-12-30 13:35:00,23.38,23.43,23.37,23.4,131600.0,8.066,8.0832,8.0625,8.0729,131600.0
2008-12-30 13:40:00,23.4,23.44,23.37,23.39,46600.0,8.0729,8.0867,8.0625,8.0694,46600.0
2008-12-30 13:45:00,23.4,23.45,23.34,23.45,108400.0,8.0729,8.0901,8.0522,8.0901,108400.0
2008-12-30 13:50:00,23.45,23.46,23.35,23.4,142000.0,8.0901,8.0936,8.0556,8.0729,142000.0
2008-12-30 13:55:00,23.4,23.46,23.39,23.43,142300.0,8.0729,8.0936,8.0694,8.0832,142300.0
2008-12-30 14:00:00,23.43,23.5,23.4,23.49,182300.0,8.0832,8.1074,8.0729,8.1039,182300.0
2008-12-30 14:05:00,23.49,23.53,23.47,23.52,92200.0,8.1039,8.1177,8.097,8.1143,92200.0
2008-12-30 14:10:00,23.52,23.53,23.47,23.5,102400.0,8.1143,8.1177,8.097,8.1074,102400.0
2008-12-30 14:15:00,23.51,23.57,23.49,23.55,139700.0,8.1108,8.1315,8.1039,8.1246,139700.0
2008-12-30 14:20:00,23.55,23.59,23.51,23.54,128800.0,8.1246,8.1384,8.1108,8.1212,128800.0
2008-12-30 14:25:00,23.54,23.6,23.52,23.53,114800.0,8.1212,8.1419,8.1143,8.1177,114800.0
2008-12-30 14:30:00,23.53,23.56,23.5,23.52,79700.0,8.1177,8.1281,8.1074,8.1143,79700.0
2008-12-30 14:35:00,23.52,23.58,23.51,23.57,73700.0,8.1143,8.135,8.1108,8.1315,73700.0
2008-12-30 14:40:00,23.57,23.58,23.49,23.51,153700.0,8.1315,8.135,8.1039,8.1108,153700.0
2008-12-30 14:45:00,23.5,23.53,23.43,23.48,122100.0,8.1074,8.1177,8.0832,8.1005,122100.0
2008-12-30 14:50:00,23.48,23.49,23.43,23.45,79000.0,8.1005,8.1039,8.0832,8.0901,79000.0
2008-12-30 14:55:00,23.46,23.46,23.38,23.44,89300.0,8.0936,8.0936,8.066,8.0867,89300.0
2008-12-30 15:00:00,23.44,23.49,23.42,23.43,109800.0,8.0867,8.1039,8.0798,8.0832,109800.0
2008-12-30 15:05:00,23.42,23.48,23.35,23.38,180000.0,8.0798,8.1005,8.0556,8.066,180000.0
2008-12-30 15:10:00,23.37,23.38,23.21,23.31,302500.0,8.0625,8.066,8.0073,8.0418,302500.0
2008-12-30 15:15:00,23.31,23.38,23.3,23.35,83800.0,8.0418,8.066,8.0384,8.0556,83800.0
2008-12-30 15:20:00,23.35,23.41,23.35,23.36,104500.0,8.0556,8.0763,8.0556,8.0591,104500.0
2008-12-30 15:25:00,23.37,23.47,23.36,23.41,83600.0,8.0625,8.097,8.0591,8.0763,83600.0
2008-12-30 15:30:00,23.42,23.45,23.38,23.43,103400.0,8.0798,8.0901,8.066,8.0832,103400.0
2008-12-30 15:35:00,23.44,23.51,23.42,23.5,129800.0,8.0867,8.1108,8.0798,8.1074,129800.0
2008-12-30 15:40:00,23.5,23.57,23.46,23.53,215500.0,8.1074,8.1315,8.0936,8.1177,215500.0
2008-12-30 15:45:00,23.54,23.56,23.47,23.5,170500.0,8.1212,8.1281,8.097,8.1074,170500.0
2008-12-30 15:50:00,23.5,23.6,23.49,23.59,325000.0,8.1074,8.1419,8.1039,8.1384,325000.0
2008-12-30 15:55:00,23.6,23.74,23.59,23.7,363000.0,8.1419,8.1902,8.1384,8.1764,363000.0
2008-12-31 09:30:00,23.52,23.67,23.36,23.62,156500.0,8.1143,8.166,8.0591,8.1488,156500.0
2008-12-31 09:35:00,23.63,23.81,23.61,23.74,122900.0,8.1522,8.2143,8.1453,8.1902,122900.0
2008-12-31 09:40:00,23.74,23.92,23.72,23.74,229700.0,8.1902,8.2523,8.1833,8.1902,229700.0
2008-12-31 09:45:00,23.75,23.82,23.72,23.77,79400.0,8.1936,8.2178,8.1833,8.2005,79400.0
2008-12-31 09:50:00,23.76,23.76,23.63,23.69,88200.0,8.1971,8.1971,8.1522,8.1729,88200.0
2008-12-31 09:55:00,23.71,23.88,23.71,23.88,62300.0,8.1798,8.2385,8.1798,8.2385,62300.0
2008-12-31 10:00:00,23.88,24.03,23.85,23.95,152700.0,8.2385,8.2902,8.2281,8.2626,152700.0
2008-12-31 10:05:00,23.95,24.02,23.86,23.98,147000.0,8.2626,8.2868,8.2316,8.273,147000.0
2008-12-31 10:10:00,24.0,24.06,23.96,24.04,122300.0,8.2799,8.3006,8.2661,8.2937,122300.0
2008-12-31 10:15:00,24.04,24.14,24.03,24.09,88300.0,8.2937,8.3282,8.2902,8.3109,88300.0
2008-12-31 10:20:00,24.09,24.25,24.09,24.2,153200.0,8.3109,8.3661,8.3109,8.3489,153200.0
2008-12-31 10:25:00,24.2,24.23,24.13,24.15,196400.0,8.3489,8.3592,8.3247,8.3316,196400.0
2008-12-31 10:30:00,24.15,24.18,24.08,24.11,65100.0,8.3316,8.342,8.3075,8.3178,65100.0
2008-12-31 10:35:00,24.1,24.1,23.83,23.89,175400.0,8.3144,8.3144,8.2212,8.2419,175400.0
2008-12-31 10:40:00,23.92,23.96,23.87,23.88,220600.0,8.2523,8.2661,8.235,8.2385,220600.0
2008-12-31 10:45:00,23.88,23.97,23.83,23.85,266700.0,8.2385,8.2695,8.2212,8.2281,266700.0
2008-12-31 10:50:00,23.85,23.97,23.8,23.96,153900.0,8.2281,8.2695,8.2109,8.2661,153900.0
2008-12-31 10:55:00,23.97,24.15,23.96,24.05,218600.0,8.2695,8.3316,8.2661,8.2971,218600.0
2008-12-31 11:00:00,24.05,24.06,23.97,23.98,62300.0,8.2971,8.3006,8.2695,8.273,62300.0
2008-12-31 11:05:00,23.97,23.99,23.95,23.96,96800.0,8.2695,8.2764,8.2626,8.2661,96800.0
2008-12-31 11:10:00,23.97,23.99,23.95,23.97,61300.0,8.2695,8.2764,8.2626,8.2695,61300.0
2008-12-31 11:15:00,23.97,24.02,23.95,23.96,96000.0,8.2695,8.2868,8.2626,8.2661,96000.0
2008-12-31 11:20:00,23.97,23.98,23.9,23.97,96700.0,8.2695,8.273,8.2454,8.2695,96700.0
2008-12-31 11:25:00,23.98,23.98,23.92,23.94,38600.0,8.273,8.273,8.2523,8.2592,38600.0
2008-12-31 11:30:00,23.94,23.97,23.9,23.9,95100.0,8.2592,8.2695,8.2454,8.2454,95100.0
2008-12-31 11:35:00,23.91,23.91,23.83,23.87,98600.0,8.2488,8.2488,8.2212,8.235,98600.0
2008-12-31 11:40:00,23.87,23.9,23.82,23.84,62200.0,8.235,8.2454,8.2178,8.2247,62200.0
2008-12-31 11:45:00,23.85,23.94,23.82,23.86,193800.0,8.2281,8.2592,8.2178,8.2316,193800.0
2008-12-31 11:50:00,23.86,23.86,23.77,23.78,94300.0,8.2316,8.2316,8.2005,8.204,94300.0
2008-12-31 11:55:00,23.78,23.85,23.75,23.85,94700.0,8.204,8.2281,8.1936,8.2281,94700.0
2008-12-31 12:00:00,23.85,23.96,23.81,23.91,217500.0,8.2281,8.2661,8.2143,8.2488,217500.0
2008-12-31 12:05:00,23.92,23.95,23.9,23.94,47900.0,8.2523,8.2626,8.2454,8.2592,47900.0
2008-12-31 12:10:00,23.94,23.94,23.89,23.91,68700.0,8.2592,8.2592,8.2419,8.2488,68700.0
2008-12-31 12:15:00,23.91,23.94,23.89,23.91,60800.0,8.2488,8.2592,8.2419,8.2488,60800.0
2008-12-31 12:20:00,23.91,23.95,23.9,23.91,80700.0,8.2488,8.2626,8.2454,8.2488,80700.0
2008-12-31 12:25:00,23.91,23.92,23.9,23.91,31600.0,8.2488,8.2523,8.2454,8.2488,31600.0
2008-12-31 12:30:00,23.91,23.97,23.91,23.96,52700.0,8.2488,8.2695,8.2488,8.2661,52700.0
2008-12-31 12:35:00,23.96,23.97,23.95,23.97,50700.0,8.2661,8.2695,8.2626,8.2695,50700.0
2008-12-31 12:40:00,23.97,24.06,23.95,24.04,63300.0,8.2695,8.3006,8.2626,8.2937,63300.0
2008-12-31 12:45:00,24.04,24.14,24.04,24.13,69400.0,8.2937,8.3282,8.2937,8.3247,69400.0
2008-12-31 12:50:00,24.13,24.17,24.11,24.12,56500.0,8.3247,8.3385,8.3178,8.3213,56500.0
2008-12-31 12:55:00,24.13,24.15,24.08,24.11,37700.0,8.3247,8.3316,8.3075,8.3178,37700.0
2008-12-31 13:00:00,24.1,24.13,24.08,24.1,50500.0,8.3144,8.3247,8.3075,8.3144,50500.0
2008-12-31 13:05:00,24.1,24.16,24.09,24.13,46200.0,8.3144,8.3351,8.3109,8.3247,46200.0
2008-12-31 13:10:00,24.12,24.13,24.08,24.11,104900.0,8.3213,8.3247,8.3075,8.3178,104900.0
2008-12-31 13:15:00,24.1,24.14,24.1,24.13,28400.0,8.3144,8.3282,8.3144,8.3247,28400.0
2008-12-31 13:20:00,24.13,24.16,24.11,24.13,66700.0,8.3247,8.3351,8.3178,8.3247,66700.0
2008-12-31 13:25:00,24.13,24.18,24.13,24.17,133800.0,8.3247,8.342,8.3247,8.3385,133800.0
2008-12-31 13:30:00,24.16,24.32,24.15,24.21,292300.0,8.3351,8.3903,8.3316,8.3523,292300.0
2008-12-31 13:35:00,24.2,24.22,24.16,24.16,57000.0,8.3489,8.3558,8.3351,8.3351,57000.0
2008-12-31 13:40:00,24.16,24.2,24.14,24.18,41200.0,8.3351,8.3489,8.3282,8.342,41200.0
2008-12-31 13:45:00,24.19,24.19,24.11,24.12,45700.0,8.3454,8.3454,8.3178,8.3213,45700.0
2008-12-31 13:50:00,24.13,24.34,24.12,24.33,217300.0,8.3247,8.3972,8.3213,8.3937,217300.0
2008-12-31 13:55:00,24.32,24.39,24.3,24.39,243600.0,8.3903,8.4144,8.3834,8.4144,243600.0
2008-12-31 14:00:00,24.39,24.55,24.37,24.5,249900.0,8.4144,8.4696,8.4075,8.4524,249900.0
2008-12-31 14:05:00,24.51,24.68,24.5,24.66,496900.0,8.4558,8.5145,8.4524,8.5076,496900.0
2008-12-31 14:10:00,24.65,24.75,24.55,24.6,394700.0,8.5041,8.5386,8.4696,8.4869,394700.0
2008-12-31 14:15:00,24.6,24.69,24.58,24.67,249500.0,8.4869,8.5179,8.48,8.511,249500.0
2008-12-31 14:20:00,24.67,24.8,24.66,24.78,242300.0,8.511,8.5559,8.5076,8.549,242300.0
2008-12-31 14:25:00,24.78,24.85,24.75,24.75,145100.0,8.549,8.5731,8.5386,8.5386,145100.0
2008-12-31 14:30:00,24.76,24.79,24.61,24.63,198000.0,8.5421,8.5524,8.4903,8.4972,198000.0
2008-12-31 14:35:00,24.64,24.65,24.48,24.59,148100.0,8.5007,8.5041,8.4455,8.4834,148100.0
2008-12-31 14:40:00,24.58,24.64,24.57,24.6,139200.0,8.48,8.5007,8.4765,8.4869,139200.0
2008-12-31 14:45:00,24.6,24.63,24.49,24.55,142800.0,8.4869,8.4972,8.4489,8.4696,142800.0
2008-12-31 14:50:00,24.54,24.56,24.47,24.55,98500.0,8.4662,8.4731,8.442,8.4696,98500.0
2008-12-31 14:55:00,24.56,24.63,24.56,24.59,139700.0,8.4731,8.4972,8.4731,8.4834,139700.0
2008-12-31 15:00:00,24.6,24.66,24.6,24.6,136800.0,8.4869,8.5076,8.4869,8.4869,136800.0
2008-12-31 15:05:00,24.6,24.7,24.6,24.65,165400.0,8.4869,8.5214,8.4869,8.5041,165400.0
2008-12-31 15:10:00,24.65,24.67,24.59,24.59,112100.0,8.5041,8.511,8.4834,8.4834,112100.0
2008-12-31 15:15:00,24.6,24.62,24.54,24.54,123700.0,8.4869,8.4938,8.4662,8.4662,123700.0
2008-12-31 15:20:00,24.55,24.63,24.55,24.62,117700.0,8.4696,8.4972,8.4696,8.4938,117700.0
2008-12-31 15:25:00,24.62,24.68,24.61,24.64,252200.0,8.4938,8.5145,8.4903,8.5007,252200.0
2008-12-31 15:30:00,24.64,24.67,24.61,24.65,138300.0,8.5007,8.511,8.4903,8.5041,138300.0
2008-12-31 15:35:00,24.66,24.76,24.65,24.74,302500.0,8.5076,8.5421,8.5041,8.5352,302500.0
2008-12-31 15:40:00,24.74,24.79,24.66,24.7,376000.0,8.5352,8.5524,8.5076,8.5214,376000.0
2008-12-31 15:45:00,24.69,24.7,24.48,24.6,357600.0,8.5179,8.5214,8.4455,8.4869,357600.0
2008-12-31 15:50:00,24.59,24.62,24.39,24.51,368300.0,8.4834,8.4938,8.4144,8.4558,368300.0
2008-12-31 15:55:00,24.51,24.65,24.48,24.52,347900.0,8.4558,8.5041,8.4455,8.4593,347900.0
2009-01-02 09:30:00,24.23,24.47,24.21,24.45,327000.0,8.3592,8.442,8.3523,8.4351,327000.0
2009-01-02 09:35:00,24.45,24.55,24.43,24.5,363500.0,8.4351,8.4696,8.4282,8.4524,363500.0
2009-01-02 09:40:00,24.5,24.59,24.43,24.58,215400.0,8.4524,8.4834,8.4282,8.48,215400.0
2009-01-02 09:45:00,24.58,24.78,24.57,24.69,306400.0,8.48,8.549,8.4765,8.5179,306400.0
2009-01-02 09:50:00,24.69,24.7,24.27,24.28,297000.0,8.5179,8.5214,8.373,8.3765,297000.0
2009-01-02 09:55:00,24.28,24.49,24.25,24.48,285800.0,8.3765,8.4489,8.3661,8.4455,285800.0
2009-01-02 10:00:00,24.47,24.6,24.41,24.53,187200.0,8.442,8.4869,8.4213,8.4627,187200.0
2009-01-02 10:05:00,24.53,24.59,24.46,24.58,165100.0,8.4627,8.4834,8.4386,8.48,165100.0
2009-01-02 10:10:00,24.57,24.74,24.54,24.71,163300.0,8.4765,8.5352,8.4662,8.5248,163300.0
2009-01-02 10:15:00,24.71,24.83,24.67,24.81,296200.0,8.5248,8.5662,8.511,8.5593,296200.0
2009-01-02 10:20:00,24.82,24.95,24.81,24.94,225500.0,8.5628,8.6076,8.5593,8.6042,225500.0
2009-01-02 10:25:00,24.94,25.02,24.92,24.98,258900.0,8.6042,8.6318,8.5973,8.618,258900.0
2009-01-02 10:30:00,24.99,25.06,24.95,25.04,149100.0,8.6214,8.6456,8.6076,8.6387,149100.0
2009-01-02 10:35:00,25.05,25.16,25.04,25.14,233100.0,8.6421,8.6801,8.6387,8.6732,233100.0
2009-01-02 10:40:00,25.15,25.18,25.07,25.07,199700.0,8.6766,8.687,8.649,8.649,199700.0
2009-01-02 10:45:00,25.06,25.09,24.96,25.06,197400.0,8.6456,8.6559,8.6111,8.6456,197400.0
2009-01-02 10:50:00,25.06,25.15,25.05,25.15,133900.0,8.6456,8.6766,8.6421,8.6766,133900.0
2009-01-02 10:55:00,25.15,25.25,25.15,25.2,281500.0,8.6766,8.7111,8.6766,8.6939,281500.0
2009-01-02 11:00:00,25.2,25.25,25.19,25.19,116900.0,8.6939,8.7111,8.6904,8.6904,116900.0
2009-01-02 11:05:00,25.19,25.21,25.09,25.2,138600.0,8.6904,8.6973,8.6559,8.6939,138600.0
2009-01-02 11:10:00,25.2,25.25,25.17,25.23,270500.0,8.6939,8.7111,8.6835,8.7042,270500.0
2009-01-02 11:15:00,25.23,25.3,25.19,25.2,194300.0,8.7042,8.7284,8.6904,8.6939,194300.0
2009-01-02 11:20:00,25.2,25.31,25.2,25.26,253200.0,8.6939,8.7318,8.6939,8.7146,253200.0
2009-01-02 11:25:00,25.26,25.44,25.24,25.44,363400.0,8.7146,8.7767,8.7077,8.7767,363400.0
2009-01-02 11:30:00,25.44,25.61,25.43,25.57,317900.0,8.7767,8.8353,8.7732,8.8215,317900.0
2009-01-02 11:35:00,25.57,25.64,25.55,25.62,299800.0,8.8215,8.8457,8.8146,8.8388,299800.0
2009-01-02 11:40:00,25.63,25.69,25.55,25.58,251000.0,8.8422,8.8629,8.8146,8.825,251000.0
2009-01-02 11:45:00,25.58,25.6,25.5,25.5,286800.0,8.825,8.8319,8.7974,8.7974,286800.0
2009-01-02 11:50:00,25.49,25.55,25.45,25.48,242800.0,8.7939,8.8146,8.7801,8.7905,242800.0
2009-01-02 11:55:00,25.48,25.58,25.48,25.51,280200.0,8.7905,8.825,8.7905,8.8008,280200.0
2009-01-02 12:00:00,25.51,25.54,25.47,25.49,90100.0,8.8008,8.8112,8.787,8.7939,90100.0
2009-01-02 12:05:00,25.5,25.56,25.48,25.52,57100.0,8.7974,8.8181,8.7905,8.8043,57100.0
2009-01-02 12:10:00,25.52,25.57,25.46,25.47,119000.0,8.8043,8.8215,8.7836,8.787,119000.0
2009-01-02 12:15:00,25.46,25.5,25.44,25.49,184300.0,8.7836,8.7974,8.7767,8.7939,184300.0
2009-01-02 12:20:00,25.48,25.54,25.47,25.48,103400.0,8.7905,8.8112,8.787,8.7905,103400.0
2009-01-02 12:25:00,25.47,25.49,25.42,25.44,152300.0,8.787,8.7939,8.7698,8.7767,152300.0
2009-01-02 12:30:00,25.44,25.46,25.4,25.44,196200.0,8.7767,8.7836,8.7629,8.7767,196200.0
2009-01-02 12:35:00,25.43,25.55,25.41,25.5,214500.0,8.7732,8.8146,8.7663,8.7974,214500.0
2009-01-02 12:40:00,25.51,25.56,25.5,25.52,100100.0,8.8008,8.8181,8.7974,8.8043,100100.0
2009-01-02 12:45:00,25.52,25.57,25.51,25.54,102500.0,8.8043,8.8215,8.8008,8.8112,102500.0
2009-01-02 12:50:00,25.54,25.55,25.47,25.48,79200.0,8.8112,8.8146,8.787,8.7905,79200.0
2009-01-02 12:55:00,25.48,25.49,25.4,25.42,105900.0,8.7905,8.7939,8.7629,8.7698,105900.0
2009-01-02 13:00:00,25.43,25.46,25.41,25.43,56700.0,8.7732,8.7836,8.7663,8.7732,56700.0
2009-01-02 13:05:00,25.44,25.48,25.43,25.45,137800.0,8.7767,8.7905,8.7732,8.7801,137800.0
2009-01-02 13:10:00,25.46,25.46,25.41,25.43,108600.0,8.7836,8.7836,8.7663,8.7732,108600.0
2009-01-02 13:15:00,25.43,25.44,25.41,25.41,81000.0,8.7732,8.7767,8.7663,8.7663,81000.0
2009-01-02 13:20:00,25.41,25.45,25.4,25.45,90200.0,8.7663,8.7801,8.7629,8.7801,90200.0
2009-01-02 13:25:00,25.44,25.47,25.42,25.47,111000.0,8.7767,8.787,8.7698,8.787,111000.0
2009-01-02 13:30:00,25.47,25.5,25.44,25.47,56900.0,8.787,8.7974,8.7767,8.787,56900.0
2009-01-02 13:35:00,25.46,25.54,25.46,25.52,145700.0,8.7836,8.8112,8.7836,8.8043,145700.0
2009-01-02 13:40:00,25.53,25.59,25.53,25.58,98800.0,8.8077,8.8284,8.8077,8.825,98800.0
2009-01-02 13:45:00,25.58,25.6,25.56,25.58,70300.0,8.825,8.8319,8.8181,8.825,70300.0
2009-01-02 13:50:00,25.59,25.63,25.58,25.6,174100.0,8.8284,8.8422,8.825,8.8319,174100.0
2009-01-02 13:55:00,25.59,25.6,25.51,25.53,163900.0,8.8284,8.8319,8.8008,8.8077,163900.0
2009-01-02 14:00:00,25.54,25.57,25.51,25.55,196000.0,8.8112,8.8215,8.8008,8.8146,196000.0
2009-01-02 14:05:00,25.55,25.57,25.49,25.55,103100.0,8.8146,8.8215,8.7939,8.8146,103100.0
2009-01-02 14:10:00,25.54,25.59,25.49,25.56,132500.0,8.8112,8.8284,8.7939,8.8181,132500.0
2009-01-02 14:15:00,25.56,25.61,25.53,25.57,99000.0,8.8181,8.8353,8.8077,8.8215,99000.0
2009-01-02 14:20:00,25.57,25.65,25.55,25.63,172300.0,8.8215,8.8491,8.8146,8.8422,172300.0
2009-01-02 14:25:00,25.63,25.69,25.59,25.66,199000.0,8.8422,8.8629,8.8284,8.8526,199000.0
2009-01-02 14:30:00,25.66,25.73,25.64,25.73,190200.0,8.8526,8.8767,8.8457,8.8767,190200.0
2009-01-02 14:35:00,25.73,25.76,25.68,25.73,152300.0,8.8767,8.8871,8.8595,8.8767,152300.0
2009-01-02 14:40:00,25.74,25.8,25.73,25.79,168600.0,8.8802,8.9009,8.8767,8.8974,168600.0
2009-01-02 14:45:00,25.79,25.93,25.77,25.83,432900.0,8.8974,8.9457,8.8905,8.9112,432900.0
2009-01-02 14:50:00,25.83,25.86,25.77,25.8,179600.0,8.9112,8.9216,8.8905,8.9009,179600.0
2009-01-02 14:55:00,25.8,25.84,25.78,25.82,264300.0,8.9009,8.9147,8.894,8.9078,264300.0
2009-01-02 15:00:00,25.82,25.93,25.82,25.9,215000.0,8.9078,8.9457,8.9078,8.9354,215000.0
2009-01-02 15:05:00,25.9,25.97,25.88,25.95,263600.0,8.9354,8.9595,8.9285,8.9526,263600.0
2009-01-02 15:10:00,25.96,25.97,25.91,25.92,146500.0,8.9561,8.9595,8.9388,8.9423,146500.0
2009-01-02 15:15:00,25.93,26.0,25.93,25.99,234700.0,8.9457,8.9699,8.9457,8.9664,234700.0
2009-01-02 15:20:00,25.98,25.99,25.93,25.97,341000.0,8.963,8.9664,8.9457,8.9595,341000.0
2009-01-02 15:25:00,25.97,26.0,25.95,25.99,141600.0,8.9595,8.9699,8.9526,8.9664,141600.0
2009-01-02 15:30:00,25.98,26.04,25.94,25.98,394800.0,8.963,8.9837,8.9492,8.963,394800.0
2009-01-02 15:35:00,25.98,25.99,25.91,25.99,260800.0,8.963,8.9664,8.9388,8.9664,260800.0
2009-01-02 15:40:00,25.99,26.22,25.98,26.2,531900.0,8.9664,9.0458,8.963,9.0389,531900.0
2009-01-02 15:45:00,26.2,26.26,26.14,26.18,547600.0,9.0389,9.0596,9.0182,9.032,547600.0
2009-01-02 15:50:00,26.18,26.22,26.12,26.17,591800.0,9.032,9.0458,9.0113,9.0285,591800.0
2009-01-02 15:55:00,26.16,26.18,25.89,25.99,596900.0,9.0251,9.032,8.9319,8.9664,596900.0
2009-01-05 09:30:00,25.57,25.8,25.52,25.72,571500.0,8.8215,8.9009,8.8043,8.8733,571500.0
2009-01-05 09:35:00,25.73,26.14,25.72,26.04,556800.0,8.8767,9.0182,8.8733,8.9837,556800.0
2009-01-05 09:40:00,26.05,26.08,25.95,25.95,459800.0,8.9871,8.9975,8.9526,8.9526,459800.0
2009-01-05 09:45:00,25.95,26.04,25.93,26.02,226800.0,8.9526,8.9837,8.9457,8.9768,226800.0
2009-01-05 09:50:00,26.02,26.14,25.95,26.06,297500.0,8.9768,9.0182,8.9526,8.9906,297500.0
2009-01-05 09:55:00,26.07,26.13,25.98,26.08,206600.0,8.994,9.0147,8.963,8.9975,206600.0
2009-01-05 10:00:00,26.09,26.23,26.08,26.2,232700.0,9.0009,9.0492,8.9975,9.0389,232700.0
2009-01-05 10:05:00,26.2,26.3,26.08,26.28,346100.0,9.0389,9.0734,8.9975,9.0665,346100.0
2009-01-05 10:10:00,26.29,26.41,26.26,26.35,513700.0,9.0699,9.1113,9.0596,9.0906,513700.0
2009-01-05 10:15:00,26.35,26.41,26.3,26.32,268200.0,9.0906,9.1113,9.0734,9.0803,268200.0
2009-01-05 10:20:00,26.33,26.46,26.3,26.42,280800.0,9.0837,9.1286,9.0734,9.1148,280800.0
2009-01-05 10:25:00,26.42,26.57,26.37,26.54,338600.0,9.1148,9.1665,9.0975,9.1562,338600.0
2009-01-05 10:30:00,26.54,26.6,26.51,26.54,283700.0,9.1562,9.1769,9.1458,9.1562,283700.0
2009-01-05 10:35:00,26.55,26.66,26.54,26.61,330400.0,9.1596,9.1976,9.1562,9.1803,330400.0
2009-01-05 10:40:00,26.61,26.79,26.61,26.75,418900.0,9.1803,9.2424,9.1803,9.2286,418900.0
2009-01-05 10:45:00,26.75,26.75,26.63,26.71,422000.0,9.2286,9.2286,9.1872,9.2148,422000.0
2009-01-05 10:50:00,26.71,26.84,26.71,26.77,264700.0,9.2148,9.2597,9.2148,9.2355,264700.0
2009-01-05 10:55:00,26.76,26.84,26.7,26.79,301400.0,9.2321,9.2597,9.2114,9.2424,301400.0
2009-01-05 11:00:00,26.8,26.85,26.73,26.75,271700.0,9.2459,9.2631,9.2217,9.2286,271700.0
2009-01-05 11:05:00,26.75,26.76,26.61,26.66,333200.0,9.2286,9.2321,9.1803,9.1976,333200.0
2009-01-05 11:10:00,26.65,26.7,26.65,26.66,197200.0,9.1941,9.2114,9.1941,9.1976,197200.0
2009-01-05 11:15:00,26.66,26.71,26.6,26.68,256600.0,9.1976,9.2148,9.1769,9.2045,256600.0
2009-01-05 11:20:00,26.68,26.68,26.55,26.67,335800.0,9.2045,9.2045,9.1596,9.201,335800.0
2009-01-05 11:25:00,26.67,26.75,26.63,26.72,309100.0,9.201,9.2286,9.1872,9.2183,309100.0
2009-01-05 11:30:00,26.71,26.83,26.69,26.83,209200.0,9.2148,9.2562,9.2079,9.2562,209200.0
2009-01-05 11:35:00,26.83,26.83,26.71,26.78,342200.0,9.2562,9.2562,9.2148,9.239,342200.0
2009-01-05 11:40:00,26.78,26.82,26.76,26.81,128900.0,9.239,9.2528,9.2321,9.2493,128900.0
2009-01-05 11:45:00,26.81,27.0,26.8,26.97,301000.0,9.2493,9.3149,9.2459,9.3045,301000.0
2009-01-05 11:50:00,26.97,26.97,26.88,26.95,255300.0,9.3045,9.3045,9.2735,9.2976,255300.0
2009-01-05 11:55:00,26.95,26.97,26.87,26.9,269900.0,9.2976,9.3045,9.27,9.2804,269900.0
2009-01-05 12:00:00,26.9,26.96,26.87,26.96,120100.0,9.2804,9.3011,9.27,9.3011,120100.0
2009-01-05 12:05:00,26.96,27.03,26.92,27.02,172300.0,9.3011,9.3252,9.2873,9.3218,172300.0
2009-01-05 12:10:00,27.01,27.24,27.01,27.14,538900.0,9.3183,9.3977,9.3183,9.3632,538900.0
2009-01-05 12:15:00,27.14,27.45,27.14,27.44,526700.0,9.3632,9.4701,9.3632,9.4667,526700.0
2009-01-05 12:20:00,27.44,27.55,27.36,27.4,474800.0,9.4667,9.5046,9.4391,9.4529,474800.0
2009-01-05 12:25:00,27.39,27.43,27.27,27.29,261000.0,9.4494,9.4632,9.408,9.4149,261000.0
2009-01-05 12:30:00,27.29,27.31,27.19,27.22,252600.0,9.4149,9.4218,9.3804,9.3908,252600.0
2009-01-05 12:35:00,27.22,27.24,27.11,27.18,259700.0,9.3908,9.3977,9.3528,9.377,259700.0
2009-01-05 12:40:00,27.17,27.25,27.09,27.24,185500.0,9.3735,9.4011,9.3459,9.3977,185500.0
2009-01-05 12:45:00,27.23,27.38,27.2,27.33,359300.0,9.3942,9.446,9.3839,9.4287,359300.0
2009-01-05 12:50:00,27.33,27.35,27.26,27.34,264500.0,9.4287,9.4356,9.4046,9.4322,264500.0
2009-01-05 12:55:00,27.34,27.44,27.27,27.41,407700.0,9.4322,9.4667,9.408,9.4563,407700.0
2009-01-05 13:00:00,27.41,27.52,27.39,27.5,300900.0,9.4563,9.4943,9.4494,9.4874,300900.0
2009-01-05 13:05:00,27.5,27.54,27.45,27.52,389600.0,9.4874,9.5012,9.4701,9.4943,389600.0
2009-01-05 13:10:00,27.52,27.64,27.46,27.53,379900.0,9.4943,9.5357,9.4736,9.4977,379900.0
2009-01-05 13:15:00,27.53,27.55,27.39,27.42,221500.0,9.4977,9.5046,9.4494,9.4598,221500.0
2009-01-05 13:20:00,27.42,27.5,27.39,27.48,304300.0,9.4598,9.4874,9.4494,9.4805,304300.0
2009-01-05 13:25:00,27.49,27.55,27.4,27.43,363700.0,9.4839,9.5046,9.4529,9.4632,363700.0
2009-01-05 13:30:00,27.44,27.49,27.43,27.46,196300.0,9.4667,9.4839,9.4632,9.4736,196300.0
2009-01-05 13:35:00,27.46,27.48,27.26,27.29,269600.0,9.4736,9.4805,9.4046,9.4149,269600.0
2009-01-05 13:40:00,27.28,27.34,27.24,27.34,280400.0,9.4115,9.4322,9.3977,9.4322,280400.0
2009-01-05 13:45:00,27.34,27.45,27.28,27.41,277100.0,9.4322,9.4701,9.4115,9.4563,277100.0
2009-01-05 13:50:00,27.41,27.55,27.38,27.54,232200.0,9.4563,9.5046,9.446,9.5012,232200.0
2009-01-05 13:55:00,27.55,27.61,27.51,27.54,178200.0,9.5046,9.5253,9.4908,9.5012,178200.0
2009-01-05 14:00:00,27.55,27.6,27.52,27.57,192900.0,9.5046,9.5219,9.4943,9.5115,192900.0
2009-01-05 14:05:00,27.57,27.58,27.51,27.58,223500.0,9.5115,9.515,9.4908,9.515,223500.0
2009-01-05 14:10:00,27.59,27.61,27.48,27.51,243200.0,9.5184,9.5253,9.4805,9.4908,243200.0
2009-01-05 14:15:00,27.5,27.58,27.49,27.54,278300.0,9.4874,9.515,9.4839,9.5012,278300.0
2009-01-05 14:20:00,27.54,27.57,27.42,27.5,302400.0,9.5012,9.5115,9.4598,9.4874,302400.0
2009-01-05 14:25:00,27.5,27.66,27.5,27.52,446500.0,9.4874,9.5426,9.4874,9.4943,446500.0
2009-01-05 14:30:00,27.53,27.58,27.45,27.47,405600.0,9.4977,9.515,9.4701,9.477,405600.0
2009-01-05 14:35:00,27.47,27.47,27.33,27.36,303800.0,9.477,9.477,9.4287,9.4391,303800.0
2009-01-05 14:40:00,27.36,27.47,27.35,27.43,224800.0,9.4391,9.477,9.4356,9.4632,224800.0
2009-01-05 14:45:00,27.42,27.43,27.2,27.24,475800.0,9.4598,9.4632,9.3839,9.3977,475800.0
2009-01-05 14:50:00,27.23,27.24,27.02,27.02,350300.0,9.3942,9.3977,9.3218,9.3218,350300.0
2009-01-05 14:55:00,27.02,27.24,26.98,27.2,353800.0,9.3218,9.3977,9.308,9.3839,353800.0
2009-01-05 15:00:00,27.2,27.3,27.16,27.23,220000.0,9.3839,9.4184,9.3701,9.3942,220000.0
2009-01-05 15:05:00,27.23,27.42,27.19,27.21,312500.0,9.3942,9.4598,9.3804,9.3873,312500.0
2009-01-05 15:10:00,27.21,27.28,27.07,27.08,351000.0,9.3873,9.4115,9.339,9.3425,351000.0
2009-01-05 15:15:00,27.07,27.07,26.9,26.9,464700.0,9.339,9.339,9.2804,9.2804,464700.0
2009-01-05 15:20:00,26.91,26.96,26.61,26.67,422700.0,9.2838,9.3011,9.1803,9.201,422700.0
2009-01-05 15:25:00,26.68,26.78,26.65,26.7,317200.0,9.2045,9.239,9.1941,9.2114,317200.0
2009-01-05 15:30:00,26.7,26.93,26.65,26.92,292500.0,9.2114,9.2907,9.1941,9.2873,292500.0
2009-01-05 15:35:00,26.92,26.97,26.84,26.88,364200.0,9.2873,9.3045,9.2597,9.2735,364200.0
2009-01-05 15:40:00,26.87,27.04,26.86,26.9,463000.0,9.27,9.3287,9.2666,9.2804,463000.0
2009-01-05 15:45:00,26.9,26.93,26.76,26.76,478100.0,9.2804,9.2907,9.2321,9.2321,478100.0
2009-01-05 15:50:00,26.76,26.97,26.76,26.96,455200.0,9.2321,9.3045,9.2321,9.3011,455200.0
2009-01-05 15:55:00,26.96,27.02,26.86,26.94,654600.0,9.3011,9.3218,9.2666,9.2942,654600.0
2009-01-06 09:30:00,27.94,28.15,27.9,28.11,847300.0,9.6392,9.7116,9.6254,9.6978,847300.0
2009-01-06 09:35:00,28.11,28.31,28.04,28.29,765900.0,9.6978,9.7668,9.6737,9.7599,765900.0
2009-01-06 09:40:00,28.29,28.36,28.17,28.31,622400.0,9.7599,9.7841,9.7185,9.7668,622400.0
2009-01-06 09:45:00,28.32,28.53,28.26,28.51,767700.0,9.7703,9.8427,9.7496,9.8358,767700.0
2009-01-06 09:50:00,28.52,28.65,28.47,28.62,610300.0,9.8393,9.8841,9.822,9.8738,610300.0
2009-01-06 09:55:00,28.62,28.64,28.38,28.4,348900.0,9.8738,9.8807,9.791,9.7979,348900.0
2009-01-06 10:00:00,28.4,28.47,28.1,28.1,516900.0,9.7979,9.822,9.6944,9.6944,516900.0
2009-01-06 10:05:00,28.12,28.19,27.92,27.97,533000.0,9.7013,9.7254,9.6323,9.6495,533000.0
2009-01-06 10:10:00,27.97,28.05,27.86,28.04,580100.0,9.6495,9.6771,9.6116,9.6737,580100.0
2009-01-06 10:15:00,28.04,28.05,27.95,28.0,502900.0,9.6737,9.6771,9.6426,9.6599,502900.0
2009-01-06 10:20:00,28.0,28.03,27.9,28.01,442100.0,9.6599,9.6702,9.6254,9.6633,442100.0
2009-01-06 10:25:00,28.01,28.04,27.68,27.71,752900.0,9.6633,9.6737,9.5495,9.5598,752900.0
2009-01-06 10:30:00,27.7,27.83,27.66,27.78,523500.0,9.5564,9.6012,9.5426,9.584,523500.0
2009-01-06 10:35:00,27.77,27.88,27.7,27.82,440800.0,9.5805,9.6185,9.5564,9.5978,440800.0
2009-01-06 10:40:00,27.81,27.95,27.81,27.82,298900.0,9.5943,9.6426,9.5943,9.5978,298900.0
2009-01-06 10:45:00,27.83,27.85,27.76,27.81,345400.0,9.6012,9.6081,9.5771,9.5943,345400.0
2009-01-06 10:50:00,27.81,27.89,27.76,27.77,300700.0,9.5943,9.6219,9.5771,9.5805,300700.0
2009-01-06 10:55:00,27.77,27.87,27.72,27.78,366500.0,9.5805,9.615,9.5633,9.584,366500.0
2009-01-06 11:00:00,27.78,27.85,27.6,27.6,293300.0,9.584,9.6081,9.5219,9.5219,293300.0
2009-01-06 11:05:00,27.59,27.59,27.33,27.38,546000.0,9.5184,9.5184,9.4287,9.446,546000.0
2009-01-06 11:10:00,27.4,27.58,27.39,27.58,399400.0,9.4529,9.515,9.4494,9.515,399400.0
2009-01-06 11:15:00,27.58,27.86,27.57,27.85,363900.0,9.515,9.6116,9.5115,9.6081,363900.0
2009-01-06 11:20:00,27.85,27.88,27.68,27.7,417100.0,9.6081,9.6185,9.5495,9.5564,417100.0
2009-01-06 11:25:00,27.71,27.83,27.69,27.8,358800.0,9.5598,9.6012,9.5529,9.5909,358800.0
2009-01-06 11:30:00,27.8,27.95,27.78,27.93,394300.0,9.5909,9.6426,9.584,9.6357,394300.0
2009-01-06 11:35:00,27.94,28.0,27.93,27.96,257300.0,9.6392,9.6599,9.6357,9.6461,257300.0
2009-01-06 11:40:00,27.96,28.05,27.96,28.0,278900.0,9.6461,9.6771,9.6461,9.6599,278900.0
2009-01-06 11:45:00,28.0,28.06,27.98,28.04,245300.0,9.6599,9.6806,9.653,9.6737,245300.0
2009-01-06 11:50:00,28.03,28.05,27.96,27.97,294100.0,9.6702,9.6771,9.6461,9.6495,294100.0
2009-01-06 11:55:00,27.97,27.99,27.88,27.97,196300.0,9.6495,9.6564,9.6185,9.6495,196300.0
2009-01-06 12:00:00,27.98,27.98,27.91,27.96,179900.0,9.653,9.653,9.6288,9.6461,179900.0
2009-01-06 12:05:00,27.96,28.14,27.96,28.13,382700.0,9.6461,9.7082,9.6461,9.7047,382700.0
2009-01-06 12:10:00,28.13,28.15,28.02,28.04,248800.0,9.7047,9.7116,9.6668,9.6737,248800.0
2009-01-06 12:15:00,28.03,28.1,27.97,27.97,197200.0,9.6702,9.6944,9.6495,9.6495,197200.0
2009-01-06 12:20:00,27.97,27.98,27.83,27.84,180800.0,9.6495,9.653,9.6012,9.6047,180800.0
2009-01-06 12:25:00,27.84,27.94,27.79,27.94,200500.0,9.6047,9.6392,9.5874,9.6392,200500.0
2009-01-06 12:30:00,27.93,28.09,27.92,28.09,137400.0,9.6357,9.6909,9.6323,9.6909,137400.0
2009-01-06 12:35:00,28.09,28.28,28.09,28.27,426000.0,9.6909,9.7565,9.6909,9.753,426000.0
2009-01-06 12:40:00,28.27,28.3,28.19,28.25,308800.0,9.753,9.7634,9.7254,9.7461,308800.0
2009-01-06 12:45:00,28.26,28.31,28.19,28.26,294100.0,9.7496,9.7668,9.7254,9.7496,294100.0
2009-01-06 12:50:00,28.25,28.42,28.22,28.42,307100.0,9.7461,9.8048,9.7358,9.8048,307100.0
2009-01-06 12:55:00,28.42,28.45,28.36,28.45,236600.0,9.8048,9.8151,9.7841,9.8151,236600.0
2009-01-06 13:00:00,28.45,28.46,28.25,28.26,314900.0,9.8151,9.8186,9.7461,9.7496,314900.0
2009-01-06 13:05:00,28.26,28.31,28.24,28.25,149200.0,9.7496,9.7668,9.7427,9.7461,149200.0
2009-01-06 13:10:00,28.24,28.28,28.15,28.17,191900.0,9.7427,9.7565,9.7116,9.7185,191900.0
2009-01-06 13:15:00,28.17,28.21,28.14,28.14,212800.0,9.7185,9.7323,9.7082,9.7082,212800.0
2009-01-06 13:20:00,28.13,28.14,27.97,28.05,306200.0,9.7047,9.7082,9.6495,9.6771,306200.0
2009-01-06 13:25:00,28.06,28.2,28.02,28.16,191700.0,9.6806,9.7289,9.6668,9.7151,191700.0
2009-01-06 13:30:00,28.16,28.16,27.99,28.08,279900.0,9.7151,9.7151,9.6564,9.6875,279900.0
2009-01-06 13:35:00,28.07,28.21,28.03,28.16,327100.0,9.684,9.7323,9.6702,9.7151,327100.0
2009-01-06 13:40:00,28.16,28.34,28.13,28.31,276400.0,9.7151,9.7772,9.7047,9.7668,276400.0
2009-01-06 13:45:00,28.31,28.38,28.28,28.31,341600.0,9.7668,9.791,9.7565,9.7668,341600.0
2009-01-06 13:50:00,28.32,28.35,28.27,28.28,520000.0,9.7703,9.7806,9.753,9.7565,520000.0
2009-01-06 13:55:00,28.28,28.29,28.15,28.27,316700.0,9.7565,9.7599,9.7116,9.753,316700.0
2009-01-06 14:00:00,28.26,28.28,28.15,28.17,292300.0,9.7496,9.7565,9.7116,9.7185,292300.0
2009-01-06 14:05:00,28.16,28.3,28.15,28.3,356200.0,9.7151,9.7634,9.7116,9.7634,356200.0
2009-01-06 14:10:00,28.3,28.35,28.26,28.28,343500.0,9.7634,9.7806,9.7496,9.7565,343500.0
2009-01-06 14:15:00,28.29,28.37,28.24,28.34,361700.0,9.7599,9.7875,9.7427,9.7772,361700.0
2009-01-06 14:20:00,28.34,28.36,28.26,28.26,401600.0,9.7772,9.7841,9.7496,9.7496,401600.0
2009-01-06 14:25:00,28.26,28.36,28.23,28.26,313700.0,9.7496,9.7841,9.7392,9.7496,313700.0
2009-01-06 14:30:00,28.25,28.42,28.23,28.36,387100.0,9.7461,9.8048,9.7392,9.7841,387100.0
2009-01-06 14:35:00,28.36,28.43,28.35,28.36,321100.0,9.7841,9.8082,9.7806,9.7841,321100.0
2009-01-06 14:40:00,28.36,28.43,28.36,28.42,312900.0,9.7841,9.8082,9.7841,9.8048,312900.0
2009-01-06 14:45:00,28.43,28.5,28.43,28.48,282100.0,9.8082,9.8324,9.8082,9.8255,282100.0
2009-01-06 14:50:00,28.49,28.49,28.36,28.38,362200.0,9.8289,9.8289,9.7841,9.791,362200.0
2009-01-06 14:55:00,28.38,28.47,28.37,28.45,301100.0,9.791,9.822,9.7875,9.8151,301100.0
2009-01-06 15:00:00,28.45,28.57,28.4,28.47,491100.0,9.8151,9.8565,9.7979,9.822,491100.0
2009-01-06 15:05:00,28.48,28.49,28.22,28.22,421100.0,9.8255,9.8289,9.7358,9.7358,421100.0
2009-01-06 15:10:00,28.22,28.38,28.15,28.35,421400.0,9.7358,9.791,9.7116,9.7806,421400.0
2009-01-06 15:15:00,28.34,28.38,28.1,28.12,342400.0,9.7772,9.791,9.6944,9.7013,342400.0
2009-01-06 15:20:00,28.11,28.12,27.95,27.95,556700.0,9.6978,9.7013,9.6426,9.6426,556700.0
2009-01-06 15:25:00,27.95,28.06,27.86,28.02,608700.0,9.6426,9.6806,9.6116,9.6668,608700.0
2009-01-06 15:30:00,28.02,28.23,27.99,28.05,573700.0,9.6668,9.7392,9.6564,9.6771,573700.0
2009-01-06 15:35:00,28.05,28.12,27.85,27.98,425300.0,9.6771,9.7013,9.6081,9.653,425300.0
2009-01-06 15:40:00,27.97,28.23,27.97,28.21,567500.0,9.6495,9.7392,9.6495,9.7323,567500.0
2009-01-06 15:45:00,28.21,28.27,28.12,28.19,603000.0,9.7323,9.753,9.7013,9.7254,603000.0
2009-01-06 15:50:00,28.19,28.27,28.15,28.24,622000.0,9.7254,9.753,9.7116,9.7427,622000.0
2009-01-06 15:55:00,28.23,28.27,28.08,28.17,795700.0,9.7392,9.753,9.6875,9.7185,795700.0
2009-01-07 09:30:00,27.01,27.07,26.72,26.87,620100.0,9.3183,9.339,9.2183,9.27,620100.0
2009-01-07 09:35:00,26.86,26.98,26.74,26.75,337700.0,9.2666,9.308,9.2252,9.2286,337700.0
2009-01-07 09:40:00,26.74,26.89,26.66,26.86,291100.0,9.2252,9.2769,9.1976,9.2666,291100.0
2009-01-07 09:45:00,26.87,26.95,26.81,26.95,211000.0,9.27,9.2976,9.2493,9.2976,211000.0
2009-01-07 09:50:00,26.95,27.13,26.9,27.13,260400.0,9.2976,9.3597,9.2804,9.3597,260400.0
2009-01-07 09:55:00,27.12,27.14,26.95,27.01,210000.0,9.3563,9.3632,9.2976,9.3183,210000.0
2009-01-07 10:00:00,27.01,27.05,26.84,26.87,155400.0,9.3183,9.3321,9.2597,9.27,155400.0
2009-01-07 10:05:00,26.86,26.86,26.7,26.81,190700.0,9.2666,9.2666,9.2114,9.2493,190700.0
2009-01-07 10:10:00,26.8,26.84,26.63,26.68,239600.0,9.2459,9.2597,9.1872,9.2045,239600.0
2009-01-07 10:15:00,26.69,26.69,26.55,26.62,243100.0,9.2079,9.2079,9.1596,9.1838,243100.0
2009-01-07 10:20:00,26.62,26.62,26.41,26.44,479900.0,9.1838,9.1838,9.1113,9.1217,479900.0
2009-01-07 10:25:00,26.44,26.55,26.34,26.54,319600.0,9.1217,9.1596,9.0872,9.1562,319600.0
2009-01-07 10:30:00,26.54,26.54,26.13,26.14,737500.0,9.1562,9.1562,9.0147,9.0182,737500.0
2009-01-07 10:35:00,26.15,26.18,25.85,25.93,746000.0,9.0216,9.032,8.9181,8.9457,746000.0
2009-01-07 10:40:00,25.93,26.21,25.92,26.17,415300.0,8.9457,9.0423,8.9423,9.0285,415300.0
2009-01-07 10:45:00,26.17,26.25,26.14,26.25,226700.0,9.0285,9.0561,9.0182,9.0561,226700.0
2009-01-07 10:50:00,26.25,26.25,26.04,26.1,290800.0,9.0561,9.0561,8.9837,9.0044,290800.0
2009-01-07 10:55:00,26.11,26.19,26.04,26.14,357100.0,9.0078,9.0354,8.9837,9.0182,357100.0
2009-01-07 11:00:00,26.15,26.37,26.14,26.36,313000.0,9.0216,9.0975,9.0182,9.0941,313000.0
2009-01-07 11:05:00,26.37,26.37,26.23,26.26,221000.0,9.0975,9.0975,9.0492,9.0596,221000.0
2009-01-07 11:10:00,26.26,26.36,26.21,26.3,186500.0,9.0596,9.0941,9.0423,9.0734,186500.0
2009-01-07 11:15:00,26.31,26.44,26.3,26.32,178600.0,9.0768,9.1217,9.0734,9.0803,178600.0
2009-01-07 11:20:00,26.32,26.36,26.24,26.29,189500.0,9.0803,9.0941,9.0527,9.0699,189500.0
2009-01-07 11:25:00,26.3,26.32,26.18,26.21,209500.0,9.0734,9.0803,9.032,9.0423,209500.0
2009-01-07 11:30:00,26.22,26.24,26.17,26.18,199600.0,9.0458,9.0527,9.0285,9.032,199600.0
2009-01-07 11:35:00,26.19,26.28,26.16,26.28,171500.0,9.0354,9.0665,9.0251,9.0665,171500.0
2009-01-07 11:40:00,26.28,26.42,26.23,26.41,132200.0,9.0665,9.1148,9.0492,9.1113,132200.0
2009-01-07 11:45:00,26.41,26.59,26.4,26.56,305300.0,9.1113,9.1734,9.1079,9.1631,305300.0
2009-01-07 11:50:00,26.55,26.57,26.45,26.49,176300.0,9.1596,9.1665,9.1251,9.1389,176300.0
2009-01-07 11:55:00,26.49,26.5,26.36,26.42,144500.0,9.1389,9.1424,9.0941,9.1148,144500.0
2009-01-07 12:00:00,26.42,26.42,26.27,26.32,151500.0,9.1148,9.1148,9.063,9.0803,151500.0
2009-01-07 12:05:00,26.33,26.47,26.32,26.46,144600.0,9.0837,9.132,9.0803,9.1286,144600.0
2009-01-07 12:10:00,26.46,26.48,26.41,26.44,88600.0,9.1286,9.1355,9.1113,9.1217,88600.0
2009-01-07 12:15:00,26.44,26.5,26.42,26.48,93900.0,9.1217,9.1424,9.1148,9.1355,93900.0
2009-01-07 12:20:00,26.49,26.5,26.35,26.35,80600.0,9.1389,9.1424,9.0906,9.0906,80600.0
2009-01-07 12:25:00,26.34,26.38,26.31,26.37,103400.0,9.0872,9.101,9.0768,9.0975,103400.0
2009-01-07 12:30:00,26.37,26.43,26.36,26.42,200300.0,9.0975,9.1182,9.0941,9.1148,200300.0
2009-01-07 12:35:00,26.42,26.48,26.41,26.42,220800.0,9.1148,9.1355,9.1113,9.1148,220800.0
2009-01-07 12:40:00,26.42,26.42,26.35,26.39,98400.0,9.1148,9.1148,9.0906,9.1044,98400.0
2009-01-07 12:45:00,26.38,26.38,26.3,26.3,231900.0,9.101,9.101,9.0734,9.0734,231900.0
2009-01-07 12:50:00,26.3,26.31,26.16,26.16,181500.0,9.0734,9.0768,9.0251,9.0251,181500.0
2009-01-07 12:55:00,26.16,26.17,26.06,26.07,143800.0,9.0251,9.0285,8.9906,8.994,143800.0
2009-01-07 13:00:00,26.07,26.08,25.91,25.94,196500.0,8.994,8.9975,8.9388,8.9492,196500.0
2009-01-07 13:05:00,25.94,26.02,25.93,26.0,234900.0,8.9492,8.9768,8.9457,8.9699,234900.0
2009-01-07 13:10:00,26.0,26.01,25.88,25.92,145300.0,8.9699,8.9733,8.9285,8.9423,145300.0
2009-01-07 13:15:00,25.92,26.0,25.86,26.0,189600.0,8.9423,8.9699,8.9216,8.9699,189600.0
2009-01-07 13:20:00,26.0,26.0,25.91,25.91,167100.0,8.9699,8.9699,8.9388,8.9388,167100.0
2009-01-07 13:25:00,25.92,25.99,25.88,25.98,147100.0,8.9423,8.9664,8.9285,8.963,147100.0
2009-01-07 13:30:00,25.97,26.11,25.97,26.1,141500.0,8.9595,9.0078,8.9595,9.0044,141500.0
2009-01-07 13:35:00,26.09,26.12,26.05,26.05,136900.0,9.0009,9.0113,8.9871,8.9871,136900.0
2009-01-07 13:40:00,26.06,26.06,25.81,25.81,205700.0,8.9906,8.9906,8.9043,8.9043,205700.0
2009-01-07 13:45:00,25.82,25.85,25.72,25.79,315900.0,8.9078,8.9181,8.8733,8.8974,315900.0
2009-01-07 13:50:00,25.8,25.85,25.77,25.85,149600.0,8.9009,8.9181,8.8905,8.9181,149600.0
2009-01-07 13:55:00,25.84,25.85,25.79,25.83,126600.0,8.9147,8.9181,8.8974,8.9112,126600.0
2009-01-07 14:00:00,25.83,25.96,25.82,25.93,256100.0,8.9112,8.9561,8.9078,8.9457,256100.0
2009-01-07 14:05:00,25.92,25.93,25.86,25.86,186800.0,8.9423,8.9457,8.9216,8.9216,186800.0
2009-01-07 14:10:00,25.87,25.91,25.83,25.91,181000.0,8.925,8.9388,8.9112,8.9388,181000.0
2009-01-07 14:15:00,25.91,25.96,25.86,25.9,213000.0,8.9388,8.9561,8.9216,8.9354,213000.0
2009-01-07 14:20:00,25.89,25.89,25.73,25.74,281300.0,8.9319,8.9319,8.8767,8.8802,281300.0
2009-01-07 14:25:00,25.73,25.75,25.6,25.61,260700.0,8.8767,8.8836,8.8319,8.8353,260700.0
2009-01-07 14:30:00,25.61,25.69,25.59,25.66,318800.0,8.8353,8.8629,8.8284,8.8526,318800.0
2009-01-07 14:35:00,25.66,25.75,25.64,25.75,250500.0,8.8526,8.8836,8.8457,8.8836,250500.0
2009-01-07 14:40:00,25.74,25.88,25.72,25.87,137400.0,8.8802,8.9285,8.8733,8.925,137400.0
2009-01-07 14:45:00,25.87,25.93,25.86,25.91,199000.0,8.925,8.9457,8.9216,8.9388,199000.0
2009-01-07 14:50:00,25.91,25.92,25.78,25.86,247300.0,8.9388,8.9423,8.894,8.9216,247300.0
2009-01-07 14:55:00,25.87,25.95,25.82,25.89,355800.0,8.925,8.9526,8.9078,8.9319,355800.0
2009-01-07 15:00:00,25.88,25.93,25.83,25.9,187500.0,8.9285,8.9457,8.9112,8.9354,187500.0
2009-01-07 15:05:00,25.89,25.92,25.82,25.89,394200.0,8.9319,8.9423,8.9078,8.9319,394200.0
2009-01-07 15:10:00,25.88,25.94,25.8,25.84,209400.0,8.9285,8.9492,8.9009,8.9147,209400.0
2009-01-07 15:15:00,25.85,25.9,25.8,25.9,126700.0,8.9181,8.9354,8.9009,8.9354,126700.0
2009-01-07 15:20:00,25.9,26.06,25.88,26.03,236200.0,8.9354,8.9906,8.9285,8.9802,236200.0
2009-01-07 15:25:00,26.02,26.05,25.94,25.97,208900.0,8.9768,8.9871,8.9492,8.9595,208900.0
2009-01-07 15:30:00,25.98,26.03,25.88,25.93,384300.0,8.963,8.9802,8.9285,8.9457,384300.0
2009-01-07 15:35:00,25.93,25.96,25.84,25.93,266700.0,8.9457,8.9561,8.9147,8.9457,266700.0
2009-01-07 15:40:00,25.93,25.95,25.84,25.88,303500.0,8.9457,8.9526,8.9147,8.9285,303500.0
2009-01-07 15:45:00,25.89,25.94,25.86,25.86,245800.0,8.9319,8.9492,8.9216,8.9216,245800.0
2009-01-07 15:50:00,25.87,25.91,25.81,25.86,377000.0,8.925,8.9388,8.9043,8.9216,377000.0
2009-01-07 15:55:00,25.85,26.06,25.84,25.98,618100.0,8.9181,8.9906,8.9147,8.963,618100.0
2009-01-08 09:30:00,25.92,26.12,25.8,25.97,358000.0,8.9423,9.0113,8.9009,8.9595,358000.0
2009-01-08 09:35:00,25.97,26.22,25.83,26.13,487400.0,8.9595,9.0458,8.9112,9.0147,487400.0
2009-01-08 09:40:00,26.15,26.22,26.0,26.21,279200.0,9.0216,9.0458,8.9699,9.0423,279200.0
2009-01-08 09:45:00,26.21,26.3,26.1,26.16,382300.0,9.0423,9.0734,9.0044,9.0251,382300.0
2009-01-08 09:50:00,26.16,26.21,26.04,26.09,319400.0,9.0251,9.0423,8.9837,9.0009,319400.0
2009-01-08 09:55:00,26.09,26.2,26.0,26.07,357300.0,9.0009,9.0389,8.9699,8.994,357300.0
2009-01-08 10:00:00,26.07,26.19,26.06,26.19,233500.0,8.994,9.0354,8.9906,9.0354,233500.0
2009-01-08 10:05:00,26.2,26.4,26.14,26.36,359400.0,9.0389,9.1079,9.0182,9.0941,359400.0
2009-01-08 10:10:00,26.36,26.39,26.19,26.2,231500.0,9.0941,9.1044,9.0354,9.0389,231500.0
2009-01-08 10:15:00,26.21,26.25,25.93,25.97,332600.0,9.0423,9.0561,8.9457,8.9595,332600.0
2009-01-08 10:20:00,25.98,26.12,25.47,25.56,1195500.0,8.963,9.0113,8.787,8.8181,1195500.0
2009-01-08 10:25:00,25.56,25.93,25.43,25.86,699300.0,8.8181,8.9457,8.7732,8.9216,699300.0
2009-01-08 10:30:00,25.85,25.85,25.61,25.76,332900.0,8.9181,8.9181,8.8353,8.8871,332900.0
2009-01-08 10:35:00,25.78,25.92,25.7,25.92,225600.0,8.894,8.9423,8.8664,8.9423,225600.0
2009-01-08 10:40:00,25.92,26.07,25.89,26.05,290200.0,8.9423,8.994,8.9319,8.9871,290200.0
2009-01-08 10:45:00,26.05,26.12,26.0,26.08,174900.0,8.9871,9.0113,8.9699,8.9975,174900.0
2009-01-08 10:50:00,26.08,26.25,26.05,26.16,249200.0,8.9975,9.0561,8.9871,9.0251,249200.0
2009-01-08 10:55:00,26.17,26.28,26.06,26.11,226700.0,9.0285,9.0665,8.9906,9.0078,226700.0
2009-01-08 11:00:00,26.11,26.43,26.11,26.43,307200.0,9.0078,9.1182,9.0078,9.1182,307200.0
2009-01-08 11:05:00,26.43,26.55,26.35,26.41,320600.0,9.1182,9.1596,9.0906,9.1113,320600.0
2009-01-08 11:10:00,26.41,26.41,26.26,26.38,233400.0,9.1113,9.1113,9.0596,9.101,233400.0
2009-01-08 11:15:00,26.36,26.51,26.36,26.48,193800.0,9.0941,9.1458,9.0941,9.1355,193800.0
2009-01-08 11:20:00,26.49,26.71,26.48,26.61,294100.0,9.1389,9.2148,9.1355,9.1803,294100.0
2009-01-08 11:25:00,26.62,26.67,26.3,26.34,276800.0,9.1838,9.201,9.0734,9.0872,276800.0
2009-01-08 11:30:00,26.34,26.35,26.24,26.26,200200.0,9.0872,9.0906,9.0527,9.0596,200200.0
2009-01-08 11:35:00,26.27,26.43,26.23,26.36,188700.0,9.063,9.1182,9.0492,9.0941,188700.0
2009-01-08 11:40:00,26.36,26.53,26.35,26.49,215100.0,9.0941,9.1527,9.0906,9.1389,215100.0
2009-01-08 11:45:00,26.5,26.53,26.35,26.44,152100.0,9.1424,9.1527,9.0906,9.1217,152100.0
2009-01-08 11:50:00,26.44,26.46,26.27,26.29,232900.0,9.1217,9.1286,9.063,9.0699,232900.0
2009-01-08 11:55:00,26.29,26.29,26.16,26.21,164100.0,9.0699,9.0699,9.0251,9.0423,164100.0
2009-01-08 12:00:00,26.22,26.42,26.18,26.4,146100.0,9.0458,9.1148,9.032,9.1079,146100.0
2009-01-08 12:05:00,26.38,26.46,26.36,26.46,257800.0,9.101,9.1286,9.0941,9.1286,257800.0
2009-01-08 12:10:00,26.45,26.65,26.45,26.63,194900.0,9.1251,9.1941,9.1251,9.1872,194900.0
2009-01-08 12:15:00,26.63,26.63,26.52,26.54,110500.0,9.1872,9.1872,9.1493,9.1562,110500.0
2009-01-08 12:20:00,26.54,26.55,26.46,26.51,127700.0,9.1562,9.1596,9.1286,9.1458,127700.0
2009-01-08 12:25:00,26.5,26.53,26.47,26.49,167700.0,9.1424,9.1527,9.132,9.1389,167700.0
2009-01-08 12:30:00,26.49,26.5,26.41,26.44,170000.0,9.1389,9.1424,9.1113,9.1217,170000.0
2009-01-08 12:35:00,26.44,26.53,26.44,26.5,107300.0,9.1217,9.1527,9.1217,9.1424,107300.0
2009-01-08 12:40:00,26.49,26.59,26.47,26.57,157100.0,9.1389,9.1734,9.132,9.1665,157100.0
2009-01-08 12:45:00,26.57,26.63,26.49,26.55,158800.0,9.1665,9.1872,9.1389,9.1596,158800.0
2009-01-08 12:50:00,26.55,26.84,26.55,26.68,305600.0,9.1596,9.2597,9.1596,9.2045,305600.0
2009-01-08 12:55:00,26.68,26.7,26.46,26.47,152300.0,9.2045,9.2114,9.1286,9.132,152300.0
2009-01-08 13:00:00,26.46,26.52,26.38,26.47,213100.0,9.1286,9.1493,9.101,9.132,213100.0
2009-01-08 13:05:00,26.48,26.55,26.4,26.4,134500.0,9.1355,9.1596,9.1079,9.1079,134500.0
2009-01-08 13:10:00,26.39,26.44,26.24,26.25,143600.0,9.1044,9.1217,9.0527,9.0561,143600.0
2009-01-08 13:15:00,26.26,26.3,26.22,26.27,132900.0,9.0596,9.0734,9.0458,9.063,132900.0
2009-01-08 13:20:00,26.27,26.39,26.25,26.37,112100.0,9.063,9.1044,9.0561,9.0975,112100.0
2009-01-08 13:25:00,26.36,26.43,26.25,26.3,147500.0,9.0941,9.1182,9.0561,9.0734,147500.0
2009-01-08 13:30:00,26.31,26.31,26.19,26.31,149900.0,9.0768,9.0768,9.0354,9.0768,149900.0
2009-01-08 13:35:00,26.31,26.41,26.29,26.35,64400.0,9.0768,9.1113,9.0699,9.0906,64400.0
2009-01-08 13:40:00,26.35,26.42,26.3,26.42,116600.0,9.0906,9.1148,9.0734,9.1148,116600.0
2009-01-08 13:45:00,26.42,26.52,26.41,26.46,112200.0,9.1148,9.1493,9.1113,9.1286,112200.0
2009-01-08 13:50:00,26.46,26.48,26.38,26.44,112600.0,9.1286,9.1355,9.101,9.1217,112600.0
2009-01-08 13:55:00,26.44,26.44,26.29,26.33,129900.0,9.1217,9.1217,9.0699,9.0837,129900.0
2009-01-08 14:00:00,26.33,26.37,26.28,26.3,96900.0,9.0837,9.0975,9.0665,9.0734,96900.0
2009-01-08 14:05:00,26.29,26.45,26.26,26.42,191000.0,9.0699,9.1251,9.0596,9.1148,191000.0
2009-01-08 14:10:00,26.42,26.48,26.41,26.43,179800.0,9.1148,9.1355,9.1113,9.1182,179800.0
2009-01-08 14:15:00,26.43,26.63,26.43,26.6,291700.0,9.1182,9.1872,9.1182,9.1769,291700.0
2009-01-08 14:20:00,26.6,26.62,26.55,26.58,181600.0,9.1769,9.1838,9.1596,9.17,181600.0
2009-01-08 14:25:00,26.57,26.61,26.48,26.48,263400.0,9.1665,9.1803,9.1355,9.1355,263400.0
2009-01-08 14:30:00,26.47,26.49,26.4,26.42,191800.0,9.132,9.1389,9.1079,9.1148,191800.0
2009-01-08 14:35:00,26.43,26.45,26.4,26.44,130300.0,9.1182,9.1251,9.1079,9.1217,130300.0
2009-01-08 14:40:00,26.44,26.62,26.4,26.61,156400.0,9.1217,9.1838,9.1079,9.1803,156400.0
2009-01-08 14:45:00,26.62,26.9,26.61,26.87,415400.0,9.1838,9.2804,9.1803,9.27,415400.0
2009-01-08 14:50:00,26.87,27.03,26.86,26.98,462900.0,9.27,9.3252,9.2666,9.308,462900.0
2009-01-08 14:55:00,26.97,27.12,26.83,26.92,331800.0,9.3045,9.3563,9.2562,9.2873,331800.0
2009-01-08 15:00:00,26.92,27.1,26.92,26.92,252000.0,9.2873,9.3494,9.2873,9.2873,252000.0
2009-01-08 15:05:00,26.92,26.96,26.77,26.79,213300.0,9.2873,9.3011,9.2355,9.2424,213300.0
2009-01-08 15:10:00,26.79,26.94,26.76,26.81,180800.0,9.2424,9.2942,9.2321,9.2493,180800.0
2009-01-08 15:15:00,26.82,26.88,26.8,26.83,158800.0,9.2528,9.2735,9.2459,9.2562,158800.0
2009-01-08 15:20:00,26.83,26.83,26.64,26.77,270800.0,9.2562,9.2562,9.1907,9.2355,270800.0
2009-01-08 15:25:00,26.77,26.84,26.73,26.8,191700.0,9.2355,9.2597,9.2217,9.2459,191700.0
2009-01-08 15:30:00,26.8,26.84,26.72,26.82,227900.0,9.2459,9.2597,9.2183,9.2528,227900.0
2009-01-08 15:35:00,26.82,26.84,26.71,26.8,258900.0,9.2528,9.2597,9.2148,9.2459,258900.0
2009-01-08 15:40:00,26.8,26.96,26.78,26.95,342100.0,9.2459,9.3011,9.239,9.2976,342100.0
2009-01-08 15:45:00,26.95,27.0,26.89,26.99,385200.0,9.2976,9.3149,9.2769,9.3114,385200.0
2009-01-08 15:50:00,26.99,27.05,26.92,26.98,482300.0,9.3114,9.3321,9.2873,9.308,482300.0
2009-01-08 15:55:00,26.98,27.2,26.89,27.06,865000.0,9.308,9.3839,9.2769,9.3356,865000.0
2009-01-09 09:30:00,27.44,27.69,26.98,27.03,491200.0,9.4667,9.5529,9.308,9.3252,491200.0
2009-01-09 09:35:00,27.02,27.05,26.59,26.6,637100.0,9.3218,9.3321,9.1734,9.1769,637100.0
2009-01-09 09:40:00,26.6,26.6,26.36,26.45,399800.0,9.1769,9.1769,9.0941,9.1251,399800.0
2009-01-09 09:45:00,26.45,26.51,26.3,26.3,267800.0,9.1251,9.1458,9.0734,9.0734,267800.0
2009-01-09 09:50:00,26.3,26.35,26.23,26.3,258000.0,9.0734,9.0906,9.0492,9.0734,258000.0
2009-01-09 09:55:00,26.3,26.53,26.27,26.51,282300.0,9.0734,9.1527,9.063,9.1458,282300.0
2009-01-09 10:00:00,26.5,26.67,26.44,26.65,255900.0,9.1424,9.201,9.1217,9.1941,255900.0
2009-01-09 10:05:00,26.65,26.8,26.64,26.77,297600.0,9.1941,9.2459,9.1907,9.2355,297600.0
2009-01-09 10:10:00,26.77,26.78,26.61,26.61,257900.0,9.2355,9.239,9.1803,9.1803,257900.0
2009-01-09 10:15:00,26.61,26.62,26.54,26.55,187300.0,9.1803,9.1838,9.1562,9.1596,187300.0
2009-01-09 10:20:00,26.55,26.56,26.4,26.55,351000.0,9.1596,9.1631,9.1079,9.1596,351000.0
2009-01-09 10:25:00,26.54,26.56,26.43,26.48,130900.0,9.1562,9.1631,9.1182,9.1355,130900.0
2009-01-09 10:30:00,26.48,26.51,26.32,26.43,288900.0,9.1355,9.1458,9.0803,9.1182,288900.0
2009-01-09 10:35:00,26.42,26.52,26.3,26.44,222400.0,9.1148,9.1493,9.0734,9.1217,222400.0
2009-01-09 10:40:00,26.45,26.48,26.34,26.48,157000.0,9.1251,9.1355,9.0872,9.1355,157000.0
2009-01-09 10:45:00,26.48,26.55,26.42,26.55,213700.0,9.1355,9.1596,9.1148,9.1596,213700.0
2009-01-09 10:50:00,26.55,26.59,26.47,26.59,88500.0,9.1596,9.1734,9.132,9.1734,88500.0
2009-01-09 10:55:00,26.59,26.64,26.45,26.45,160400.0,9.1734,9.1907,9.1251,9.1251,160400.0
2009-01-09 11:00:00,26.45,26.51,26.4,26.42,285600.0,9.1251,9.1458,9.1079,9.1148,285600.0
2009-01-09 11:05:00,26.42,26.6,26.42,26.6,185800.0,9.1148,9.1769,9.1148,9.1769,185800.0
2009-01-09 11:10:00,26.6,26.61,26.56,26.57,115500.0,9.1769,9.1803,9.1631,9.1665,115500.0
2009-01-09 11:15:00,26.56,26.6,26.52,26.6,123700.0,9.1631,9.1769,9.1493,9.1769,123700.0
2009-01-09 11:20:00,26.6,26.83,26.59,26.83,262300.0,9.1769,9.2562,9.1734,9.2562,262300.0
2009-01-09 11:25:00,26.83,26.95,26.72,26.72,287400.0,9.2562,9.2976,9.2183,9.2183,287400.0
2009-01-09 11:30:00,26.71,26.8,26.7,26.74,128400.0,9.2148,9.2459,9.2114,9.2252,128400.0
2009-01-09 11:35:00,26.74,26.79,26.64,26.71,233900.0,9.2252,9.2424,9.1907,9.2148,233900.0
2009-01-09 11:40:00,26.7,26.73,26.55,26.57,126300.0,9.2114,9.2217,9.1596,9.1665,126300.0
2009-01-09 11:45:00,26.57,26.72,26.54,26.67,157300.0,9.1665,9.2183,9.1562,9.201,157300.0
2009-01-09 11:50:00,26.67,26.68,26.54,26.61,133600.0,9.201,9.2045,9.1562,9.1803,133600.0
2009-01-09 11:55:00,26.62,26.74,26.59,26.72,76600.0,9.1838,9.2252,9.1734,9.2183,76600.0
2009-01-09 12:00:00,26.73,26.79,26.67,26.77,60400.0,9.2217,9.2424,9.201,9.2355,60400.0
2009-01-09 12:05:00,26.77,27.0,26.77,27.0,246300.0,9.2355,9.3149,9.2355,9.3149,246300.0
2009-01-09 12:10:00,27.0,27.08,26.98,26.99,213300.0,9.3149,9.3425,9.308,9.3114,213300.0
2009-01-09 12:15:00,26.99,27.07,26.97,27.02,196300.0,9.3114,9.339,9.3045,9.3218,196300.0
2009-01-09 12:20:00,27.02,27.04,26.9,26.96,168400.0,9.3218,9.3287,9.2804,9.3011,168400.0
2009-01-09 12:25:00,26.97,27.03,26.94,26.95,169400.0,9.3045,9.3252,9.2942,9.2976,169400.0
2009-01-09 12:30:00,26.94,27.06,26.92,27.06,152900.0,9.2942,9.3356,9.2873,9.3356,152900.0
2009-01-09 12:35:00,27.05,27.1,27.01,27.03,153400.0,9.3321,9.3494,9.3183,9.3252,153400.0
2009-01-09 12:40:00,27.02,27.05,26.9,26.91,142000.0,9.3218,9.3321,9.2804,9.2838,142000.0
2009-01-09 12:45:00,26.91,26.92,26.86,26.9,91900.0,9.2838,9.2873,9.2666,9.2804,91900.0
2009-01-09 12:50:00,26.89,26.95,26.89,26.93,83700.0,9.2769,9.2976,9.2769,9.2907,83700.0
2009-01-09 12:55:00,26.93,26.97,26.93,26.93,73400.0,9.2907,9.3045,9.2907,9.2907,73400.0
2009-01-09 13:00:00,26.94,27.08,26.94,27.07,153400.0,9.2942,9.3425,9.2942,9.339,153400.0
2009-01-09 13:05:00,27.07,27.08,26.89,26.89,247400.0,9.339,9.3425,9.2769,9.2769,247400.0
2009-01-09 13:10:00,26.89,26.97,26.87,26.96,68800.0,9.2769,9.3045,9.27,9.3011,68800.0
2009-01-09 13:15:00,26.96,26.96,26.8,26.86,131100.0,9.3011,9.3011,9.2459,9.2666,131100.0
2009-01-09 13:20:00,26.86,26.88,26.78,26.82,112000.0,9.2666,9.2735,9.239,9.2528,112000.0
2009-01-09 13:25:00,26.83,26.9,26.81,26.87,46900.0,9.2562,9.2804,9.2493,9.27,46900.0
2009-01-09 13:30:00,26.87,26.87,26.77,26.85,82900.0,9.27,9.27,9.2355,9.2631,82900.0
2009-01-09 13:35:00,26.85,26.9,26.81,26.88,157300.0,9.2631,9.2804,9.2493,9.2735,157300.0
2009-01-09 13:40:00,26.87,27.03,26.87,26.93,115000.0,9.27,9.3252,9.27,9.2907,115000.0
2009-01-09 13:45:00,26.93,27.02,26.92,27.0,65100.0,9.2907,9.3218,9.2873,9.3149,65100.0
2009-01-09 13:50:00,27.0,27.01,26.93,26.94,90500.0,9.3149,9.3183,9.2907,9.2942,90500.0
2009-01-09 13:55:00,26.95,26.95,26.85,26.87,95400.0,9.2976,9.2976,9.2631,9.27,95400.0
2009-01-09 14:00:00,26.87,27.03,26.82,27.01,125700.0,9.27,9.3252,9.2528,9.3183,125700.0
2009-01-09 14:05:00,27.01,27.1,27.0,27.1,197600.0,9.3183,9.3494,9.3149,9.3494,197600.0
2009-01-09 14:10:00,27.1,27.1,27.03,27.1,126500.0,9.3494,9.3494,9.3252,9.3494,126500.0
2009-01-09 14:15:00,27.09,27.22,27.04,27.18,293500.0,9.3459,9.3908,9.3287,9.377,293500.0
2009-01-09 14:20:00,27.18,27.25,27.17,27.22,226300.0,9.377,9.4011,9.3735,9.3908,226300.0
2009-01-09 14:25:00,27.22,27.24,27.13,27.2,151300.0,9.3908,9.3977,9.3597,9.3839,151300.0
2009-01-09 14:30:00,27.2,27.37,27.2,27.35,232400.0,9.3839,9.4425,9.3839,9.4356,232400.0
2009-01-09 14:35:00,27.35,27.39,27.26,27.31,182600.0,9.4356,9.4494,9.4046,9.4218,182600.0
2009-01-09 14:40:00,27.3,27.32,27.18,27.31,153500.0,9.4184,9.4253,9.377,9.4218,153500.0
2009-01-09 14:45:00,27.31,27.41,27.31,27.34,330100.0,9.4218,9.4563,9.4218,9.4322,330100.0
2009-01-09 14:50:00,27.33,27.33,27.2,27.25,199000.0,9.4287,9.4287,9.3839,9.4011,199000.0
2009-01-09 14:55:00,27.25,27.32,27.2,27.25,143600.0,9.4011,9.4253,9.3839,9.4011,143600.0
2009-01-09 15:00:00,27.25,27.37,27.17,27.25,166400.0,9.4011,9.4425,9.3735,9.4011,166400.0
2009-01-09 15:05:00,27.3,27.34,27.16,27.17,198100.0,9.4184,9.4322,9.3701,9.3735,198100.0
2009-01-09 15:10:00,27.18,27.2,26.99,27.08,209200.0,9.377,9.3839,9.3114,9.3425,209200.0
2009-01-09 15:15:00,27.07,27.16,27.0,27.15,128400.0,9.339,9.3701,9.3149,9.3666,128400.0
2009-01-09 15:20:00,27.15,27.15,26.97,27.01,157000.0,9.3666,9.3666,9.3045,9.3183,157000.0
2009-01-09 15:25:00,27.01,27.08,26.84,27.03,209200.0,9.3183,9.3425,9.2597,9.3252,209200.0
2009-01-09 15:30:00,27.04,27.2,27.0,27.19,218200.0,9.3287,9.3839,9.3149,9.3804,218200.0
2009-01-09 15:35:00,27.18,27.28,27.07,27.23,328200.0,9.377,9.4115,9.339,9.3942,328200.0
2009-01-09 15:40:00,27.23,27.24,27.02,27.1,238400.0,9.3942,9.3977,9.3218,9.3494,238400.0
2009-01-09 15:45:00,27.1,27.1,26.92,26.93,279600.0,9.3494,9.3494,9.2873,9.2907,279600.0
2009-01-09 15:50:00,26.93,27.01,26.81,26.89,450700.0,9.2907,9.3183,9.2493,9.2769,450700.0
2009-01-09 15:55:00,26.89,26.93,26.82,26.91,562500.0,9.2769,9.2907,9.2528,9.2838,562500.0
2009-01-12 09:30:00,26.0,26.16,25.64,25.69,559100.0,8.9699,9.0251,8.8457,8.8629,559100.0
2009-01-12 09:35:00,25.69,25.7,25.59,25.64,427300.0,8.8629,8.8664,8.8284,8.8457,427300.0
2009-01-12 09:40:00,25.62,25.65,25.38,25.39,362400.0,8.8388,8.8491,8.756,8.7594,362400.0
2009-01-12 09:45:00,25.4,25.43,25.3,25.36,323300.0,8.7629,8.7732,8.7284,8.7491,323300.0
2009-01-12 09:50:00,25.36,25.37,25.18,25.29,318900.0,8.7491,8.7525,8.687,8.7249,318900.0
2009-01-12 09:55:00,25.29,25.35,25.2,25.24,353000.0,8.7249,8.7456,8.6939,8.7077,353000.0
2009-01-12 10:00:00,25.24,25.25,24.92,24.93,537100.0,8.7077,8.7111,8.5973,8.6007,537100.0
2009-01-12 10:05:00,24.92,24.98,24.87,24.93,680900.0,8.5973,8.618,8.58,8.6007,680900.0
2009-01-12 10:10:00,24.93,24.93,24.8,24.85,422200.0,8.6007,8.6007,8.5559,8.5731,422200.0
2009-01-12 10:15:00,24.86,24.95,24.72,24.73,287800.0,8.5766,8.6076,8.5283,8.5317,287800.0
2009-01-12 10:20:00,24.73,24.77,24.64,24.69,536700.0,8.5317,8.5455,8.5007,8.5179,536700.0
2009-01-12 10:25:00,24.68,24.78,24.62,24.72,534900.0,8.5145,8.549,8.4938,8.5283,534900.0
2009-01-12 10:30:00,24.73,24.82,24.69,24.81,395100.0,8.5317,8.5628,8.5179,8.5593,395100.0
2009-01-12 10:35:00,24.82,24.95,24.71,24.89,325100.0,8.5628,8.6076,8.5248,8.5869,325100.0
2009-01-12 10:40:00,24.9,24.93,24.77,24.8,202800.0,8.5904,8.6007,8.5455,8.5559,202800.0
2009-01-12 10:45:00,24.8,24.93,24.79,24.87,198400.0,8.5559,8.6007,8.5524,8.58,198400.0
2009-01-12 10:50:00,24.88,24.95,24.82,24.89,152100.0,8.5835,8.6076,8.5628,8.5869,152100.0
2009-01-12 10:55:00,24.89,24.94,24.81,24.84,195200.0,8.5869,8.6042,8.5593,8.5697,195200.0
2009-01-12 11:00:00,24.83,24.84,24.69,24.7,260300.0,8.5662,8.5697,8.5179,8.5214,260300.0
2009-01-12 11:05:00,24.7,24.79,24.66,24.67,261700.0,8.5214,8.5524,8.5076,8.511,261700.0
2009-01-12 11:10:00,24.67,24.72,24.63,24.7,199200.0,8.511,8.5283,8.4972,8.5214,199200.0
2009-01-12 11:15:00,24.71,24.75,24.58,24.59,265900.0,8.5248,8.5386,8.48,8.4834,265900.0
2009-01-12 11:20:00,24.59,24.65,24.51,24.55,538900.0,8.4834,8.5041,8.4558,8.4696,538900.0
2009-01-12 11:25:00,24.55,24.58,24.48,24.57,376400.0,8.4696,8.48,8.4455,8.4765,376400.0
2009-01-12 11:30:00,24.58,24.59,24.54,24.55,224800.0,8.48,8.4834,8.4662,8.4696,224800.0
2009-01-12 11:35:00,24.56,24.57,24.44,24.54,267800.0,8.4731,8.4765,8.4317,8.4662,267800.0
2009-01-12 11:40:00,24.54,24.61,24.51,24.55,148900.0,8.4662,8.4903,8.4558,8.4696,148900.0
2009-01-12 11:45:00,24.54,24.57,24.49,24.56,153000.0,8.4662,8.4765,8.4489,8.4731,153000.0
2009-01-12 11:50:00,24.57,24.6,24.48,24.59,154600.0,8.4765,8.4869,8.4455,8.4834,154600.0
2009-01-12 11:55:00,24.59,24.62,24.56,24.59,141000.0,8.4834,8.4938,8.4731,8.4834,141000.0
2009-01-12 12:00:00,24.59,24.59,24.46,24.53,175100.0,8.4834,8.4834,8.4386,8.4627,175100.0
2009-01-12 12:05:00,24.52,24.6,24.49,24.58,246200.0,8.4593,8.4869,8.4489,8.48,246200.0
2009-01-12 12:10:00,24.58,24.7,24.57,24.69,79300.0,8.48,8.5214,8.4765,8.5179,79300.0
2009-01-12 12:15:00,24.69,24.71,24.58,24.66,134200.0,8.5179,8.5248,8.48,8.5076,134200.0
2009-01-12 12:20:00,24.66,24.68,24.54,24.56,116500.0,8.5076,8.5145,8.4662,8.4731,116500.0
2009-01-12 12:25:00,24.57,24.61,24.56,24.56,105800.0,8.4765,8.4903,8.4731,8.4731,105800.0
2009-01-12 12:30:00,24.57,24.76,24.56,24.76,138400.0,8.4765,8.5421,8.4731,8.5421,138400.0
2009-01-12 12:35:00,24.75,24.78,24.71,24.76,127800.0,8.5386,8.549,8.5248,8.5421,127800.0
2009-01-12 12:40:00,24.76,24.78,24.71,24.78,132900.0,8.5421,8.549,8.5248,8.549,132900.0
2009-01-12 12:45:00,24.78,24.81,24.73,24.8,101000.0,8.549,8.5593,8.5317,8.5559,101000.0
2009-01-12 12:50:00,24.8,24.92,24.79,24.87,187900.0,8.5559,8.5973,8.5524,8.58,187900.0
2009-01-12 12:55:00,24.87,24.87,24.79,24.79,144800.0,8.58,8.58,8.5524,8.5524,144800.0
2009-01-12 13:00:00,24.78,24.83,24.75,24.81,242600.0,8.549,8.5662,8.5386,8.5593,242600.0
2009-01-12 13:05:00,24.81,24.84,24.79,24.82,92300.0,8.5593,8.5697,8.5524,8.5628,92300.0
2009-01-12 13:10:00,24.83,24.98,24.83,24.94,123400.0,8.5662,8.618,8.5662,8.6042,123400.0
2009-01-12 13:15:00,24.94,24.94,24.87,24.92,111500.0,8.6042,8.6042,8.58,8.5973,111500.0
2009-01-12 13:20:00,24.91,24.95,24.81,24.81,186700.0,8.5938,8.6076,8.5593,8.5593,186700.0
2009-01-12 13:25:00,24.82,24.86,24.81,24.83,60900.0,8.5628,8.5766,8.5593,8.5662,60900.0
2009-01-12 13:30:00,24.83,24.83,24.72,24.73,128700.0,8.5662,8.5662,8.5283,8.5317,128700.0
2009-01-12 13:35:00,24.72,24.78,24.72,24.75,79400.0,8.5283,8.549,8.5283,8.5386,79400.0
2009-01-12 13:40:00,24.75,24.87,24.7,24.86,160700.0,8.5386,8.58,8.5214,8.5766,160700.0
2009-01-12 13:45:00,24.87,24.94,24.85,24.92,190600.0,8.58,8.6042,8.5731,8.5973,190600.0
2009-01-12 13:50:00,24.92,25.0,24.9,25.0,140200.0,8.5973,8.6249,8.5904,8.6249,140200.0
2009-01-12 13:55:00,25.0,25.13,24.91,24.94,341400.0,8.6249,8.6697,8.5938,8.6042,341400.0
2009-01-12 14:00:00,24.93,24.94,24.73,24.74,211100.0,8.6007,8.6042,8.5317,8.5352,211100.0
2009-01-12 14:05:00,24.74,24.75,24.65,24.68,227400.0,8.5352,8.5386,8.5041,8.5145,227400.0
2009-01-12 14:10:00,24.67,24.76,24.66,24.72,104900.0,8.511,8.5421,8.5076,8.5283,104900.0
2009-01-12 14:15:00,24.72,24.8,24.7,24.74,110900.0,8.5283,8.5559,8.5214,8.5352,110900.0
2009-01-12 14:20:00,24.75,24.75,24.63,24.7,169500.0,8.5386,8.5386,8.4972,8.5214,169500.0
2009-01-12 14:25:00,24.7,24.72,24.62,24.67,115700.0,8.5214,8.5283,8.4938,8.511,115700.0
2009-01-12 14:30:00,24.66,24.66,24.53,24.57,156800.0,8.5076,8.5076,8.4627,8.4765,156800.0
2009-01-12 14:35:00,24.57,24.65,24.52,24.65,271100.0,8.4765,8.5041,8.4593,8.5041,271100.0
2009-01-12 14:40:00,24.65,24.65,24.57,24.58,165200.0,8.5041,8.5041,8.4765,8.48,165200.0
2009-01-12 14:45:00,24.58,24.6,24.52,24.53,187100.0,8.48,8.4869,8.4593,8.4627,187100.0
2009-01-12 14:50:00,24.53,24.63,24.52,24.58,159600.0,8.4627,8.4972,8.4593,8.48,159600.0
2009-01-12 14:55:00,24.57,24.88,24.56,24.8,593100.0,8.4765,8.5835,8.4731,8.5559,593100.0
2009-01-12 15:00:00,24.8,25.02,24.75,24.85,678200.0,8.5559,8.6318,8.5386,8.5731,678200.0
2009-01-12 15:05:00,24.85,25.02,24.76,24.83,499100.0,8.5731,8.6318,8.5421,8.5662,499100.0
2009-01-12 15:10:00,24.83,24.84,24.68,24.74,166300.0,8.5662,8.5697,8.5145,8.5352,166300.0
2009-01-12 15:15:00,24.74,24.85,24.68,24.69,240900.0,8.5352,8.5731,8.5145,8.5179,240900.0
2009-01-12 15:20:00,24.69,24.85,24.65,24.78,320700.0,8.5179,8.5731,8.5041,8.549,320700.0
2009-01-12 15:25:00,24.78,24.8,24.69,24.69,201200.0,8.549,8.5559,8.5179,8.5179,201200.0
2009-01-12 15:30:00,24.69,24.79,24.62,24.62,300900.0,8.5179,8.5524,8.4938,8.4938,300900.0
2009-01-12 15:35:00,24.63,24.65,24.56,24.59,254400.0,8.4972,8.5041,8.4731,8.4834,254400.0
2009-01-12 15:40:00,24.59,24.66,24.53,24.66,256300.0,8.4834,8.5076,8.4627,8.5076,256300.0
2009-01-12 15:45:00,24.65,24.68,24.58,24.67,308900.0,8.5041,8.5145,8.48,8.511,308900.0
2009-01-12 15:50:00,24.68,24.82,24.66,24.75,445300.0,8.5145,8.5628,8.5076,8.5386,445300.0
2009-01-12 15:55:00,24.76,24.79,24.71,24.76,532400.0,8.5421,8.5524,8.5248,8.5421,532400.0
2009-01-13 09:30:00,24.45,24.61,24.43,24.56,376400.0,8.4351,8.4903,8.4282,8.4731,376400.0
2009-01-13 09:35:00,24.55,24.85,24.51,24.77,439400.0,8.4696,8.5731,8.4558,8.5455,439400.0
2009-01-13 09:40:00,24.78,25.0,24.77,25.0,403900.0,8.549,8.6249,8.5455,8.6249,403900.0
2009-01-13 09:45:00,24.99,25.25,24.99,25.19,544200.0,8.6214,8.7111,8.6214,8.6904,544200.0
2009-01-13 09:50:00,25.19,25.49,25.11,25.37,622500.0,8.6904,8.7939,8.6628,8.7525,622500.0
2009-01-13 09:55:00,25.36,25.52,25.35,25.41,480700.0,8.7491,8.8043,8.7456,8.7663,480700.0
2009-01-13 10:00:00,25.42,25.5,25.28,25.34,397300.0,8.7698,8.7974,8.7215,8.7422,397300.0
2009-01-13 10:05:00,25.34,25.71,25.34,25.62,402900.0,8.7422,8.8698,8.7422,8.8388,402900.0
2009-01-13 10:10:00,25.62,25.79,25.57,25.78,332000.0,8.8388,8.8974,8.8215,8.894,332000.0
2009-01-13 10:15:00,25.77,25.88,25.6,25.62,407800.0,8.8905,8.9285,8.8319,8.8388,407800.0
2009-01-13 10:20:00,25.64,25.64,25.29,25.29,245900.0,8.8457,8.8457,8.7249,8.7249,245900.0
2009-01-13 10:25:00,25.3,25.36,25.23,25.25,368300.0,8.7284,8.7491,8.7042,8.7111,368300.0
2009-01-13 10:30:00,25.25,25.26,25.1,25.13,293800.0,8.7111,8.7146,8.6594,8.6697,293800.0
2009-01-13 10:35:00,25.12,25.18,25.04,25.1,328800.0,8.6663,8.687,8.6387,8.6594,328800.0
2009-01-13 10:40:00,25.1,25.2,25.02,25.03,310000.0,8.6594,8.6939,8.6318,8.6352,310000.0
2009-01-13 10:45:00,25.02,25.36,24.97,25.31,256700.0,8.6318,8.7491,8.6145,8.7318,256700.0
2009-01-13 10:50:00,25.32,25.44,25.24,25.39,229400.0,8.7353,8.7767,8.7077,8.7594,229400.0
2009-01-13 10:55:00,25.39,25.42,25.24,25.32,186300.0,8.7594,8.7698,8.7077,8.7353,186300.0
2009-01-13 11:00:00,25.31,25.37,25.24,25.27,149100.0,8.7318,8.7525,8.7077,8.718,149100.0
2009-01-13 11:05:00,25.28,25.43,25.26,25.42,219200.0,8.7215,8.7732,8.7146,8.7698,219200.0
2009-01-13 11:10:00,25.42,25.42,25.23,25.3,190600.0,8.7698,8.7698,8.7042,8.7284,190600.0
2009-01-13 11:15:00,25.3,25.3,25.17,25.22,176500.0,8.7284,8.7284,8.6835,8.7008,176500.0
2009-01-13 11:20:00,25.22,25.23,25.12,25.2,123400.0,8.7008,8.7042,8.6663,8.6939,123400.0
2009-01-13 11:25:00,25.21,25.34,25.18,25.3,146900.0,8.6973,8.7422,8.687,8.7284,146900.0
2009-01-13 11:30:00,25.3,25.45,25.23,25.4,170500.0,8.7284,8.7801,8.7042,8.7629,170500.0
2009-01-13 11:35:00,25.4,25.5,25.39,25.49,234300.0,8.7629,8.7974,8.7594,8.7939,234300.0
2009-01-13 11:40:00,25.5,25.61,25.48,25.49,290400.0,8.7974,8.8353,8.7905,8.7939,290400.0
2009-01-13 11:45:00,25.49,25.51,25.39,25.48,261000.0,8.7939,8.8008,8.7594,8.7905,261000.0
2009-01-13 11:50:00,25.48,25.58,25.47,25.51,217200.0,8.7905,8.825,8.787,8.8008,217200.0
2009-01-13 11:55:00,25.5,25.56,25.38,25.54,270600.0,8.7974,8.8181,8.756,8.8112,270600.0
2009-01-13 12:00:00,25.54,25.59,25.43,25.51,205100.0,8.8112,8.8284,8.7732,8.8008,205100.0
2009-01-13 12:05:00,25.51,25.55,25.46,25.53,172000.0,8.8008,8.8146,8.7836,8.8077,172000.0
2009-01-13 12:10:00,25.52,25.52,25.44,25.47,135400.0,8.8043,8.8043,8.7767,8.787,135400.0
2009-01-13 12:15:00,25.47,25.49,25.36,25.41,112800.0,8.787,8.7939,8.7491,8.7663,112800.0
2009-01-13 12:20:00,25.41,25.5,25.41,25.48,149000.0,8.7663,8.7974,8.7663,8.7905,149000.0
2009-01-13 12:25:00,25.48,25.5,25.42,25.46,113400.0,8.7905,8.7974,8.7698,8.7836,113400.0
2009-01-13 12:30:00,25.46,25.58,25.46,25.55,146600.0,8.7836,8.825,8.7836,8.8146,146600.0
2009-01-13 12:35:00,25.55,25.65,25.54,25.64,155300.0,8.8146,8.8491,8.8112,8.8457,155300.0
2009-01-13 12:40:00,25.64,25.64,25.42,25.44,139600.0,8.8457,8.8457,8.7698,8.7767,139600.0
2009-01-13 12:45:00,25.45,25.45,25.35,25.43,125900.0,8.7801,8.7801,8.7456,8.7732,125900.0
2009-01-13 12:50:00,25.43,25.53,25.43,25.48,155100.0,8.7732,8.8077,8.7732,8.7905,155100.0
2009-01-13 12:55:00,25.49,25.49,25.35,25.37,88800.0,8.7939,8.7939,8.7456,8.7525,88800.0
2009-01-13 13:00:00,25.37,25.38,25.16,25.17,194400.0,8.7525,8.756,8.6801,8.6835,194400.0
2009-01-13 13:05:00,25.16,25.24,25.14,25.2,149200.0,8.6801,8.7077,8.6732,8.6939,149200.0
2009-01-13 13:10:00,25.2,25.24,25.14,25.14,131100.0,8.6939,8.7077,8.6732,8.6732,131100.0
2009-01-13 13:15:00,25.14,25.15,24.88,24.88,206400.0,8.6732,8.6766,8.5835,8.5835,206400.0
2009-01-13 13:20:00,24.89,24.89,24.7,24.82,277400.0,8.5869,8.5869,8.5214,8.5628,277400.0
2009-01-13 13:25:00,24.83,24.96,24.82,24.95,175400.0,8.5662,8.6111,8.5628,8.6076,175400.0
2009-01-13 13:30:00,24.95,24.95,24.82,24.89,183600.0,8.6076,8.6076,8.5628,8.5869,183600.0
2009-01-13 13:35:00,24.9,24.95,24.88,24.88,96400.0,8.5904,8.6076,8.5835,8.5835,96400.0
2009-01-13 13:40:00,24.88,24.94,24.76,24.81,199900.0,8.5835,8.6042,8.5421,8.5593,199900.0
2009-01-13 13:45:00,24.8,24.86,24.67,24.67,137900.0,8.5559,8.5766,8.511,8.511,137900.0
2009-01-13 13:50:00,24.67,24.72,24.66,24.71,164300.0,8.511,8.5283,8.5076,8.5248,164300.0
2009-01-13 13:55:00,24.71,24.73,24.52,24.54,209100.0,8.5248,8.5317,8.4593,8.4662,209100.0
2009-01-13 14:00:00,24.54,24.63,24.53,24.62,147500.0,8.4662,8.4972,8.4627,8.4938,147500.0
2009-01-13 14:05:00,24.63,24.74,24.62,24.63,154000.0,8.4972,8.5352,8.4938,8.4972,154000.0
2009-01-13 14:10:00,24.63,24.69,24.58,24.67,132300.0,8.4972,8.5179,8.48,8.511,132300.0
2009-01-13 14:15:00,24.67,24.7,24.61,24.61,204600.0,8.511,8.5214,8.4903,8.4903,204600.0
2009-01-13 14:20:00,24.62,24.62,24.47,24.48,245100.0,8.4938,8.4938,8.442,8.4455,245100.0
2009-01-13 14:25:00,24.48,24.59,24.38,24.57,289800.0,8.4455,8.4834,8.411,8.4765,289800.0
2009-01-13 14:30:00,24.57,24.85,24.55,24.82,277800.0,8.4765,8.5731,8.4696,8.5628,277800.0
2009-01-13 14:35:00,24.83,24.93,24.78,24.9,336300.0,8.5662,8.6007,8.549,8.5904,336300.0
2009-01-13 14:40:00,24.9,25.02,24.81,24.88,257200.0,8.5904,8.6318,8.5593,8.5835,257200.0
2009-01-13 14:45:00,24.89,25.09,24.87,24.94,258800.0,8.5869,8.6559,8.58,8.6042,258800.0
2009-01-13 14:50:00,24.94,25.08,24.92,24.94,264200.0,8.6042,8.6525,8.5973,8.6042,264200.0
2009-01-13 14:55:00,24.95,25.08,24.82,24.82,244400.0,8.6076,8.6525,8.5628,8.5628,244400.0
2009-01-13 15:00:00,24.81,24.88,24.72,24.86,234100.0,8.5593,8.5835,8.5283,8.5766,234100.0
2009-01-13 15:05:00,24.86,24.86,24.55,24.59,283000.0,8.5766,8.5766,8.4696,8.4834,283000.0
2009-01-13 15:10:00,24.59,24.8,24.55,24.65,298300.0,8.4834,8.5559,8.4696,8.5041,298300.0
2009-01-13 15:15:00,24.66,24.79,24.6,24.72,217500.0,8.5076,8.5524,8.4869,8.5283,217500.0
2009-01-13 15:20:00,24.72,24.9,24.66,24.86,287700.0,8.5283,8.5904,8.5076,8.5766,287700.0
2009-01-13 15:25:00,24.85,24.9,24.7,24.88,284200.0,8.5731,8.5904,8.5214,8.5835,284200.0
2009-01-13 15:30:00,24.89,24.99,24.73,24.98,354200.0,8.5869,8.6214,8.5317,8.618,354200.0
2009-01-13 15:35:00,24.98,25.03,24.88,24.99,304300.0,8.618,8.6352,8.5835,8.6214,304300.0
2009-01-13 15:40:00,24.98,25.09,24.94,25.08,268900.0,8.618,8.6559,8.6042,8.6525,268900.0
2009-01-13 15:45:00,25.08,25.14,24.92,25.14,344700.0,8.6525,8.6732,8.5973,8.6732,344700.0
2009-01-13 15:50:00,25.14,25.19,25.08,25.09,356800.0,8.6732,8.6904,8.6525,8.6559,356800.0
2009-01-13 15:55:00,25.1,25.15,25.08,25.13,319900.0,8.6594,8.6766,8.6525,8.6697,319900.0
2009-01-14 09:30:00,24.22,24.48,24.05,24.13,450000.0,8.3558,8.4455,8.2971,8.3247,450000.0
2009-01-14 09:35:00,24.12,24.38,24.01,24.04,371700.0,8.3213,8.411,8.2833,8.2937,371700.0
2009-01-14 09:40:00,24.04,24.27,23.9,23.9,447500.0,8.2937,8.373,8.2454,8.2454,447500.0
2009-01-14 09:45:00,23.9,23.99,23.86,23.98,522400.0,8.2454,8.2764,8.2316,8.273,522400.0
2009-01-14 09:50:00,23.98,24.07,23.81,24.01,428500.0,8.273,8.304,8.2143,8.2833,428500.0
2009-01-14 09:55:00,24.0,24.09,23.93,24.03,276100.0,8.2799,8.3109,8.2557,8.2902,276100.0
2009-01-14 10:00:00,24.02,24.12,23.93,24.05,282600.0,8.2868,8.3213,8.2557,8.2971,282600.0
2009-01-14 10:05:00,24.03,24.15,23.98,24.0,355400.0,8.2902,8.3316,8.273,8.2799,355400.0
2009-01-14 10:10:00,24.0,24.03,23.93,23.93,233400.0,8.2799,8.2902,8.2557,8.2557,233400.0
2009-01-14 10:15:00,23.93,23.93,23.75,23.75,416900.0,8.2557,8.2557,8.1936,8.1936,416900.0
2009-01-14 10:20:00,23.75,23.86,23.71,23.73,315700.0,8.1936,8.2316,8.1798,8.1867,315700.0
2009-01-14 10:25:00,23.73,23.77,23.59,23.63,338600.0,8.1867,8.2005,8.1384,8.1522,338600.0
2009-01-14 10:30:00,23.63,23.63,23.28,23.29,538000.0,8.1522,8.1522,8.0315,8.0349,538000.0
2009-01-14 10:35:00,23.29,23.45,23.17,23.45,656400.0,8.0349,8.0901,7.9935,8.0901,656400.0
2009-01-14 10:40:00,23.44,23.44,23.23,23.31,416400.0,8.0867,8.0867,8.0142,8.0418,416400.0
2009-01-14 10:45:00,23.31,23.53,23.29,23.52,431800.0,8.0418,8.1177,8.0349,8.1143,431800.0
2009-01-14 10:50:00,23.52,23.57,23.43,23.55,285600.0,8.1143,8.1315,8.0832,8.1246,285600.0
2009-01-14 10:55:00,23.56,23.67,23.51,23.66,304600.0,8.1281,8.166,8.1108,8.1626,304600.0
2009-01-14 11:00:00,23.65,23.67,23.5,23.51,266300.0,8.1591,8.166,8.1074,8.1108,266300.0
2009-01-14 11:05:00,23.52,23.55,23.34,23.39,414500.0,8.1143,8.1246,8.0522,8.0694,414500.0
2009-01-14 11:10:00,23.39,23.42,23.19,23.24,360200.0,8.0694,8.0798,8.0004,8.0177,360200.0
2009-01-14 11:15:00,23.23,23.38,23.22,23.37,223800.0,8.0142,8.066,8.0108,8.0625,223800.0
2009-01-14 11:20:00,23.37,23.44,23.35,23.43,217900.0,8.0625,8.0867,8.0556,8.0832,217900.0
2009-01-14 11:25:00,23.43,23.6,23.42,23.58,246000.0,8.0832,8.1419,8.0798,8.135,246000.0
2009-01-14 11:30:00,23.58,23.63,23.52,23.6,295200.0,8.135,8.1522,8.1143,8.1419,295200.0
2009-01-14 11:35:00,23.6,23.73,23.59,23.68,406200.0,8.1419,8.1867,8.1384,8.1695,406200.0
2009-01-14 11:40:00,23.68,23.79,23.66,23.66,338400.0,8.1695,8.2074,8.1626,8.1626,338400.0
2009-01-14 11:45:00,23.67,23.74,23.56,23.71,224600.0,8.166,8.1902,8.1281,8.1798,224600.0
2009-01-14 11:50:00,23.71,23.81,23.67,23.78,238900.0,8.1798,8.2143,8.166,8.204,238900.0
2009-01-14 11:55:00,23.77,23.78,23.7,23.73,101400.0,8.2005,8.204,8.1764,8.1867,101400.0
2009-01-14 12:00:00,23.72,23.75,23.63,23.68,216300.0,8.1833,8.1936,8.1522,8.1695,216300.0
2009-01-14 12:05:00,23.67,23.75,23.57,23.74,217900.0,8.166,8.1936,8.1315,8.1902,217900.0
2009-01-14 12:10:00,23.74,23.75,23.69,23.71,132100.0,8.1902,8.1936,8.1729,8.1798,132100.0
2009-01-14 12:15:00,23.71,23.72,23.48,23.52,294900.0,8.1798,8.1833,8.1005,8.1143,294900.0
2009-01-14 12:20:00,23.53,23.61,23.5,23.51,159700.0,8.1177,8.1453,8.1074,8.1108,159700.0
2009-01-14 12:25:00,23.51,23.53,23.46,23.53,141200.0,8.1108,8.1177,8.0936,8.1177,141200.0
2009-01-14 12:30:00,23.53,23.56,23.46,23.51,147700.0,8.1177,8.1281,8.0936,8.1108,147700.0
2009-01-14 12:35:00,23.52,23.54,23.45,23.47,194000.0,8.1143,8.1212,8.0901,8.097,194000.0
2009-01-14 12:40:00,23.46,23.48,23.31,23.37,321700.0,8.0936,8.1005,8.0418,8.0625,321700.0
2009-01-14 12:45:00,23.37,23.51,23.37,23.49,219600.0,8.0625,8.1108,8.0625,8.1039,219600.0
2009-01-14 12:50:00,23.48,23.63,23.44,23.62,174200.0,8.1005,8.1522,8.0867,8.1488,174200.0
2009-01-14 12:55:00,23.62,23.75,23.59,23.72,227200.0,8.1488,8.1936,8.1384,8.1833,227200.0
2009-01-14 13:00:00,23.73,23.83,23.73,23.79,252100.0,8.1867,8.2212,8.1867,8.2074,252100.0
2009-01-14 13:05:00,23.79,23.84,23.73,23.79,186600.0,8.2074,8.2247,8.1867,8.2074,186600.0
2009-01-14 13:10:00,23.8,23.81,23.64,23.65,226000.0,8.2109,8.2143,8.1557,8.1591,226000.0
2009-01-14 13:15:00,23.65,23.71,23.56,23.69,240800.0,8.1591,8.1798,8.1281,8.1729,240800.0
2009-01-14 13:20:00,23.69,23.74,23.54,23.59,186100.0,8.1729,8.1902,8.1212,8.1384,186100.0
2009-01-14 13:25:00,23.59,23.63,23.54,23.56,156300.0,8.1384,8.1522,8.1212,8.1281,156300.0
2009-01-14 13:30:00,23.55,23.57,23.49,23.56,148800.0,8.1246,8.1315,8.1039,8.1281,148800.0
2009-01-14 13:35:00,23.55,23.62,23.54,23.59,170500.0,8.1246,8.1488,8.1212,8.1384,170500.0
2009-01-14 13:40:00,23.59,23.65,23.57,23.57,138700.0,8.1384,8.1591,8.1315,8.1315,138700.0
2009-01-14 13:45:00,23.58,23.6,23.5,23.58,160300.0,8.135,8.1419,8.1074,8.135,160300.0
2009-01-14 13:50:00,23.58,23.61,23.54,23.55,170200.0,8.135,8.1453,8.1212,8.1246,170200.0
2009-01-14 13:55:00,23.55,23.56,23.5,23.55,124200.0,8.1246,8.1281,8.1074,8.1246,124200.0
2009-01-14 14:00:00,23.55,23.56,23.45,23.51,180200.0,8.1246,8.1281,8.0901,8.1108,180200.0
2009-01-14 14:05:00,23.5,23.69,23.48,23.68,152500.0,8.1074,8.1729,8.1005,8.1695,152500.0
2009-01-14 14:10:00,23.69,23.79,23.65,23.72,263200.0,8.1729,8.2074,8.1591,8.1833,263200.0
2009-01-14 14:15:00,23.72,23.92,23.67,23.88,334400.0,8.1833,8.2523,8.166,8.2385,334400.0
2009-01-14 14:20:00,23.88,23.9,23.74,23.77,284000.0,8.2385,8.2454,8.1902,8.2005,284000.0
2009-01-14 14:25:00,23.77,23.81,23.67,23.72,227900.0,8.2005,8.2143,8.166,8.1833,227900.0
2009-01-14 14:30:00,23.72,23.98,23.71,23.87,267500.0,8.1833,8.273,8.1798,8.235,267500.0
2009-01-14 14:35:00,23.88,23.93,23.83,23.9,134600.0,8.2385,8.2557,8.2212,8.2454,134600.0
2009-01-14 14:40:00,23.9,23.9,23.71,23.78,301700.0,8.2454,8.2454,8.1798,8.204,301700.0
2009-01-14 14:45:00,23.78,23.78,23.58,23.61,291200.0,8.204,8.204,8.135,8.1453,291200.0
2009-01-14 14:50:00,23.61,23.63,23.52,23.53,229700.0,8.1453,8.1522,8.1143,8.1177,229700.0
2009-01-14 14:55:00,23.53,23.64,23.46,23.5,331400.0,8.1177,8.1557,8.0936,8.1074,331400.0
2009-01-14 15:00:00,23.49,23.5,23.24,23.28,769100.0,8.1039,8.1074,8.0177,8.0315,769100.0
2009-01-14 15:05:00,23.28,23.43,23.26,23.33,420800.0,8.0315,8.0832,8.0246,8.0487,420800.0
2009-01-14 15:10:00,23.31,23.38,23.19,23.25,358500.0,8.0418,8.066,8.0004,8.0211,358500.0
2009-01-14 15:15:00,23.25,23.25,23.11,23.13,346900.0,8.0211,8.0211,7.9728,7.9797,346900.0
2009-01-14 15:20:00,23.13,23.17,23.07,23.09,624400.0,7.9797,7.9935,7.959,7.9659,624400.0
2009-01-14 15:25:00,23.09,23.15,22.93,22.95,647300.0,7.9659,7.9866,7.9107,7.9176,647300.0
2009-01-14 15:30:00,22.95,23.15,22.94,23.08,538000.0,7.9176,7.9866,7.9142,7.9625,538000.0
2009-01-14 15:35:00,23.09,23.16,23.04,23.04,471800.0,7.9659,7.9901,7.9487,7.9487,471800.0
2009-01-14 15:40:00,23.04,23.09,22.92,23.02,355200.0,7.9487,7.9659,7.9073,7.9418,355200.0
2009-01-14 15:45:00,23.02,23.2,22.96,23.19,441700.0,7.9418,8.0039,7.9211,8.0004,441700.0
2009-01-14 15:50:00,23.18,23.28,23.13,23.14,690400.0,7.997,8.0315,7.9797,7.9832,690400.0
2009-01-14 15:55:00,23.14,23.32,23.13,23.25,699900.0,7.9832,8.0453,7.9797,8.0211,699900.0
2009-01-15 09:30:00,23.6,23.67,23.44,23.49,345900.0,8.1419,8.166,8.0867,8.1039,345900.0
2009-01-15 09:35:00,23.49,23.53,23.3,23.5,394700.0,8.1039,8.1177,8.0384,8.1074,394700.0
2009-01-15 09:40:00,23.5,23.51,23.23,23.28,421100.0,8.1074,8.1108,8.0142,8.0315,421100.0
2009-01-15 09:45:00,23.26,23.27,22.96,22.96,520300.0,8.0246,8.028,7.9211,7.9211,520300.0
2009-01-15 09:50:00,22.96,23.01,22.89,22.97,616700.0,7.9211,7.9383,7.8969,7.9245,616700.0
2009-01-15 09:55:00,22.97,23.16,22.96,23.03,419900.0,7.9245,7.9901,7.9211,7.9452,419900.0
2009-01-15 10:00:00,23.02,23.12,22.77,22.78,619900.0,7.9418,7.9763,7.8555,7.859,619900.0
2009-01-15 10:05:00,22.77,22.83,22.61,22.65,687600.0,7.8555,7.8762,7.8003,7.8141,687600.0
2009-01-15 10:10:00,22.64,22.65,22.48,22.52,644800.0,7.8107,7.8141,7.7555,7.7693,644800.0
2009-01-15 10:15:00,22.52,22.53,22.3,22.33,587600.0,7.7693,7.7727,7.6934,7.7037,587600.0
2009-01-15 10:20:00,22.33,22.62,22.32,22.42,326300.0,7.7037,7.8038,7.7003,7.7348,326300.0
2009-01-15 10:25:00,22.43,22.43,22.22,22.24,438700.0,7.7382,7.7382,7.6658,7.6727,438700.0
2009-01-15 10:30:00,22.23,22.36,22.22,22.28,384500.0,7.6692,7.7141,7.6658,7.6865,384500.0
2009-01-15 10:35:00,22.28,22.39,22.24,22.39,435400.0,7.6865,7.7244,7.6727,7.7244,435400.0
2009-01-15 10:40:00,22.38,22.58,22.38,22.54,225600.0,7.721,7.79,7.721,7.7762,225600.0
2009-01-15 10:45:00,22.54,22.6,22.44,22.56,320900.0,7.7762,7.7969,7.7417,7.7831,320900.0
2009-01-15 10:50:00,22.57,22.68,22.55,22.62,307000.0,7.7865,7.8245,7.7796,7.8038,307000.0
2009-01-15 10:55:00,22.62,22.71,22.59,22.66,333400.0,7.8038,7.8348,7.7934,7.8176,333400.0
2009-01-15 11:00:00,22.66,22.7,22.62,22.7,295000.0,7.8176,7.8314,7.8038,7.8314,295000.0
2009-01-15 11:05:00,22.7,22.81,22.67,22.71,504700.0,7.8314,7.8693,7.821,7.8348,504700.0
2009-01-15 11:10:00,22.72,22.82,22.7,22.78,311800.0,7.8383,7.8728,7.8314,7.859,311800.0
2009-01-15 11:15:00,22.78,22.82,22.74,22.76,147800.0,7.859,7.8728,7.8452,7.8521,147800.0
2009-01-15 11:20:00,22.77,22.88,22.76,22.88,157900.0,7.8555,7.8935,7.8521,7.8935,157900.0
2009-01-15 11:25:00,22.87,22.98,22.86,22.91,196300.0,7.89,7.928,7.8866,7.9038,196300.0
2009-01-15 11:30:00,22.91,23.04,22.9,23.02,357300.0,7.9038,7.9487,7.9004,7.9418,357300.0
2009-01-15 11:35:00,23.02,23.03,22.86,22.93,210900.0,7.9418,7.9452,7.8866,7.9107,210900.0
2009-01-15 11:40:00,22.92,22.92,22.66,22.66,229300.0,7.9073,7.9073,7.8176,7.8176,229300.0
2009-01-15 11:45:00,22.66,22.8,22.65,22.79,196900.0,7.8176,7.8659,7.8141,7.8624,196900.0
2009-01-15 11:50:00,22.79,22.95,22.77,22.92,245700.0,7.8624,7.9176,7.8555,7.9073,245700.0
2009-01-15 11:55:00,22.93,23.02,22.92,22.93,256700.0,7.9107,7.9418,7.9073,7.9107,256700.0
2009-01-15 12:00:00,22.93,22.94,22.82,22.86,296200.0,7.9107,7.9142,7.8728,7.8866,296200.0
2009-01-15 12:05:00,22.85,22.86,22.64,22.66,326300.0,7.8831,7.8866,7.8107,7.8176,326300.0
2009-01-15 12:10:00,22.65,22.66,22.54,22.61,448200.0,7.8141,7.8176,7.7762,7.8003,448200.0
2009-01-15 12:15:00,22.6,22.62,22.54,22.61,412300.0,7.7969,7.8038,7.7762,7.8003,412300.0
2009-01-15 12:20:00,22.62,22.63,22.42,22.42,269000.0,7.8038,7.8072,7.7348,7.7348,269000.0
2009-01-15 12:25:00,22.43,22.44,22.32,22.41,237200.0,7.7382,7.7417,7.7003,7.7313,237200.0
2009-01-15 12:30:00,22.41,22.44,22.33,22.4,202700.0,7.7313,7.7417,7.7037,7.7279,202700.0
2009-01-15 12:35:00,22.39,22.42,22.25,22.26,193900.0,7.7244,7.7348,7.6761,7.6796,193900.0
2009-01-15 12:40:00,22.26,22.42,22.23,22.4,251800.0,7.6796,7.7348,7.6692,7.7279,251800.0
2009-01-15 12:45:00,22.41,22.52,22.34,22.51,144100.0,7.7313,7.7693,7.7072,7.7658,144100.0
2009-01-15 12:50:00,22.5,22.59,22.49,22.55,157600.0,7.7624,7.7934,7.7589,7.7796,157600.0
2009-01-15 12:55:00,22.55,22.56,22.44,22.53,107600.0,7.7796,7.7831,7.7417,7.7727,107600.0
2009-01-15 13:00:00,22.53,22.64,22.53,22.58,170100.0,7.7727,7.8107,7.7727,7.79,170100.0
2009-01-15 13:05:00,22.57,22.58,22.51,22.53,247600.0,7.7865,7.79,7.7658,7.7727,247600.0
2009-01-15 13:10:00,22.53,22.55,22.42,22.5,278100.0,7.7727,7.7796,7.7348,7.7624,278100.0
2009-01-15 13:15:00,22.5,22.6,22.47,22.57,343700.0,7.7624,7.7969,7.752,7.7865,343700.0
2009-01-15 13:20:00,22.57,22.63,22.5,22.6,317500.0,7.7865,7.8072,7.7624,7.7969,317500.0
2009-01-15 13:25:00,22.6,22.69,22.58,22.69,244400.0,7.7969,7.8279,7.79,7.8279,244400.0
2009-01-15 13:30:00,22.69,22.85,22.68,22.8,318200.0,7.8279,7.8831,7.8245,7.8659,318200.0
2009-01-15 13:35:00,22.8,22.98,22.75,22.97,273900.0,7.8659,7.928,7.8486,7.9245,273900.0
2009-01-15 13:40:00,22.97,23.02,22.91,22.99,272700.0,7.9245,7.9418,7.9038,7.9314,272700.0
2009-01-15 13:45:00,22.98,23.01,22.87,22.96,376700.0,7.928,7.9383,7.89,7.9211,376700.0
2009-01-15 13:50:00,22.96,23.25,22.93,23.22,358000.0,7.9211,8.0211,7.9107,8.0108,358000.0
2009-01-15 13:55:00,23.23,23.45,23.19,23.37,409100.0,8.0142,8.0901,8.0004,8.0625,409100.0
2009-01-15 14:00:00,23.38,23.49,23.31,23.38,540900.0,8.066,8.1039,8.0418,8.066,540900.0
2009-01-15 14:05:00,23.38,23.68,23.37,23.61,610900.0,8.066,8.1695,8.0625,8.1453,610900.0
2009-01-15 14:10:00,23.6,23.75,23.58,23.6,801900.0,8.1419,8.1936,8.135,8.1419,801900.0
2009-01-15 14:15:00,23.59,23.78,23.58,23.78,693500.0,8.1384,8.204,8.135,8.204,693500.0
2009-01-15 14:20:00,23.78,23.9,23.76,23.8,442600.0,8.204,8.2454,8.1971,8.2109,442600.0
2009-01-15 14:25:00,23.8,23.99,23.74,23.95,591300.0,8.2109,8.2764,8.1902,8.2626,591300.0
2009-01-15 14:30:00,23.95,24.15,23.88,24.01,474700.0,8.2626,8.3316,8.2385,8.2833,474700.0
2009-01-15 14:35:00,24.01,24.07,23.94,24.04,452400.0,8.2833,8.304,8.2592,8.2937,452400.0
2009-01-15 14:40:00,24.04,24.25,23.99,24.22,512000.0,8.2937,8.3661,8.2764,8.3558,512000.0
2009-01-15 14:45:00,24.22,24.28,24.12,24.17,498800.0,8.3558,8.3765,8.3213,8.3385,498800.0
2009-01-15 14:50:00,24.17,24.25,23.94,23.96,514800.0,8.3385,8.3661,8.2592,8.2661,514800.0
2009-01-15 14:55:00,23.97,24.08,23.96,24.03,464300.0,8.2695,8.3075,8.2661,8.2902,464300.0
2009-01-15 15:00:00,24.03,24.49,24.01,24.39,656700.0,8.2902,8.4489,8.2833,8.4144,656700.0
2009-01-15 15:05:00,24.38,24.46,24.14,24.21,736400.0,8.411,8.4386,8.3282,8.3523,736400.0
2009-01-15 15:10:00,24.21,24.55,24.21,24.55,628000.0,8.3523,8.4696,8.3523,8.4696,628000.0
2009-01-15 15:15:00,24.55,24.62,24.4,24.55,516200.0,8.4696,8.4938,8.4179,8.4696,516200.0
2009-01-15 15:20:00,24.55,24.65,24.38,24.39,281800.0,8.4696,8.5041,8.411,8.4144,281800.0
2009-01-15 15:25:00,24.38,24.39,24.12,24.28,363100.0,8.411,8.4144,8.3213,8.3765,363100.0
2009-01-15 15:30:00,24.27,24.3,24.14,24.26,502700.0,8.373,8.3834,8.3282,8.3696,502700.0
2009-01-15 15:35:00,24.26,24.26,23.93,24.15,533500.0,8.3696,8.3696,8.2557,8.3316,533500.0
2009-01-15 15:40:00,24.15,24.25,23.95,24.03,413800.0,8.3316,8.3661,8.2626,8.2902,413800.0
2009-01-15 15:45:00,24.03,24.3,23.99,24.23,519100.0,8.2902,8.3834,8.2764,8.3592,519100.0
2009-01-15 15:50:00,24.22,24.52,24.21,24.52,896500.0,8.3558,8.4593,8.3523,8.4593,896500.0
2009-01-15 15:55:00,24.52,24.61,24.41,24.47,687400.0,8.4593,8.4903,8.4213,8.442,687400.0
2009-01-16 09:30:00,25.2,25.39,25.12,25.34,469500.0,8.6939,8.7594,8.6663,8.7422,469500.0
2009-01-16 09:35:00,25.32,25.36,25.15,25.21,512900.0,8.7353,8.7491,8.6766,8.6973,512900.0
2009-01-16 09:40:00,25.21,25.29,25.1,25.26,448600.0,8.6973,8.7249,8.6594,8.7146,448600.0
2009-01-16 09:45:00,25.26,25.3,25.06,25.06,366300.0,8.7146,8.7284,8.6456,8.6456,366300.0
2009-01-16 09:50:00,25.07,25.12,24.87,24.89,384300.0,8.649,8.6663,8.58,8.5869,384300.0
2009-01-16 09:55:00,24.89,25.05,24.84,24.99,454500.0,8.5869,8.6421,8.5697,8.6214,454500.0
2009-01-16 10:00:00,24.98,25.11,24.93,24.98,399500.0,8.618,8.6628,8.6007,8.618,399500.0
2009-01-16 10:05:00,24.99,25.02,24.82,24.83,322100.0,8.6214,8.6318,8.5628,8.5662,322100.0
2009-01-16 10:10:00,24.82,24.87,24.71,24.84,492200.0,8.5628,8.58,8.5248,8.5697,492200.0
2009-01-16 10:15:00,24.84,24.88,24.72,24.81,378800.0,8.5697,8.5835,8.5283,8.5593,378800.0
2009-01-16 10:20:00,24.81,24.97,24.79,24.94,449100.0,8.5593,8.6145,8.5524,8.6042,449100.0
2009-01-16 10:25:00,24.94,25.07,24.9,24.99,290300.0,8.6042,8.649,8.5904,8.6214,290300.0
2009-01-16 10:30:00,24.96,25.1,24.92,25.1,262400.0,8.6111,8.6594,8.5973,8.6594,262400.0
2009-01-16 10:35:00,25.1,25.1,24.93,25.08,317200.0,8.6594,8.6594,8.6007,8.6525,317200.0
2009-01-16 10:40:00,25.08,25.1,25.0,25.07,375700.0,8.6525,8.6594,8.6249,8.649,375700.0
2009-01-16 10:45:00,25.06,25.11,24.96,25.0,394000.0,8.6456,8.6628,8.6111,8.6249,394000.0
2009-01-16 10:50:00,24.99,25.03,24.88,24.98,380200.0,8.6214,8.6352,8.5835,8.618,380200.0
2009-01-16 10:55:00,24.98,25.05,24.9,24.92,275100.0,8.618,8.6421,8.5904,8.5973,275100.0
2009-01-16 11:00:00,24.92,24.98,24.87,24.92,278600.0,8.5973,8.618,8.58,8.5973,278600.0
2009-01-16 11:05:00,24.93,24.93,24.74,24.85,319100.0,8.6007,8.6007,8.5352,8.5731,319100.0
2009-01-16 11:10:00,24.84,24.89,24.78,24.8,344700.0,8.5697,8.5869,8.549,8.5559,344700.0
2009-01-16 11:15:00,24.8,24.83,24.75,24.81,210400.0,8.5559,8.5662,8.5386,8.5593,210400.0
2009-01-16 11:20:00,24.81,24.88,24.75,24.88,260800.0,8.5593,8.5835,8.5386,8.5835,260800.0
2009-01-16 11:25:00,24.88,24.96,24.85,24.89,262100.0,8.5835,8.6111,8.5731,8.5869,262100.0
2009-01-16 11:30:00,24.89,24.93,24.77,24.82,250200.0,8.5869,8.6007,8.5455,8.5628,250200.0
2009-01-16 11:35:00,24.82,24.84,24.61,24.77,341100.0,8.5628,8.5697,8.4903,8.5455,341100.0
2009-01-16 11:40:00,24.76,24.84,24.67,24.84,377400.0,8.5421,8.5697,8.511,8.5697,377400.0
2009-01-16 11:45:00,24.83,24.89,24.8,24.88,143700.0,8.5662,8.5869,8.5559,8.5835,143700.0
2009-01-16 11:50:00,24.88,24.91,24.78,24.79,246100.0,8.5835,8.5938,8.549,8.5524,246100.0
2009-01-16 11:55:00,24.79,24.79,24.54,24.59,292000.0,8.5524,8.5524,8.4662,8.4834,292000.0
2009-01-16 12:00:00,24.6,24.7,24.58,24.67,265000.0,8.4869,8.5214,8.48,8.511,265000.0
2009-01-16 12:05:00,24.67,24.67,24.53,24.53,210100.0,8.511,8.511,8.4627,8.4627,210100.0
2009-01-16 12:10:00,24.53,24.57,24.48,24.55,238400.0,8.4627,8.4765,8.4455,8.4696,238400.0
2009-01-16 12:15:00,24.55,24.61,24.32,24.4,428400.0,8.4696,8.4903,8.3903,8.4179,428400.0
2009-01-16 12:20:00,24.4,24.42,24.2,24.25,500400.0,8.4179,8.4248,8.3489,8.3661,500400.0
2009-01-16 12:25:00,24.25,24.43,24.22,24.4,265400.0,8.3661,8.4282,8.3558,8.4179,265400.0
2009-01-16 12:30:00,24.4,24.5,24.38,24.44,209200.0,8.4179,8.4524,8.411,8.4317,209200.0
2009-01-16 12:35:00,24.45,24.53,24.36,24.52,178500.0,8.4351,8.4627,8.4041,8.4593,178500.0
2009-01-16 12:40:00,24.52,24.56,24.48,24.53,232100.0,8.4593,8.4731,8.4455,8.4627,232100.0
2009-01-16 12:45:00,24.53,24.55,24.46,24.54,146500.0,8.4627,8.4696,8.4386,8.4662,146500.0
2009-01-16 12:50:00,24.53,24.71,24.5,24.63,243500.0,8.4627,8.5248,8.4524,8.4972,243500.0
2009-01-16 12:55:00,24.63,24.65,24.51,24.63,189500.0,8.4972,8.5041,8.4558,8.4972,189500.0
2009-01-16 13:00:00,24.63,24.81,24.63,24.72,327500.0,8.4972,8.5593,8.4972,8.5283,327500.0
2009-01-16 13:05:00,24.72,24.72,24.52,24.56,242100.0,8.5283,8.5283,8.4593,8.4731,242100.0
2009-01-16 13:10:00,24.55,24.73,24.54,24.67,266700.0,8.4696,8.5317,8.4662,8.511,266700.0
2009-01-16 13:15:00,24.67,24.71,24.58,24.64,409000.0,8.511,8.5248,8.48,8.5007,409000.0
2009-01-16 13:20:00,24.63,24.74,24.56,24.69,269100.0,8.4972,8.5352,8.4731,8.5179,269100.0
2009-01-16 13:25:00,24.69,24.73,24.59,24.7,271800.0,8.5179,8.5317,8.4834,8.5214,271800.0
2009-01-16 13:30:00,24.71,24.79,24.66,24.76,279700.0,8.5248,8.5524,8.5076,8.5421,279700.0
2009-01-16 13:35:00,24.76,25.05,24.76,24.96,406400.0,8.5421,8.6421,8.5421,8.6111,406400.0
2009-01-16 13:40:00,24.95,25.14,24.95,25.05,512400.0,8.6076,8.6732,8.6076,8.6421,512400.0
2009-01-16 13:45:00,25.04,25.05,24.78,24.79,236700.0,8.6387,8.6421,8.549,8.5524,236700.0
2009-01-16 13:50:00,24.79,24.9,24.76,24.79,215900.0,8.5524,8.5904,8.5421,8.5524,215900.0
2009-01-16 13:55:00,24.79,24.99,24.76,24.98,282400.0,8.5524,8.6214,8.5421,8.618,282400.0
2009-01-16 14:00:00,24.98,25.02,24.85,24.97,298200.0,8.618,8.6318,8.5731,8.6145,298200.0
2009-01-16 14:05:00,24.98,25.14,24.97,25.07,368400.0,8.618,8.6732,8.6145,8.649,368400.0
2009-01-16 14:10:00,25.06,25.09,24.94,24.98,284300.0,8.6456,8.6559,8.6042,8.618,284300.0
2009-01-16 14:15:00,24.98,25.07,24.9,24.95,422700.0,8.618,8.649,8.5904,8.6076,422700.0
2009-01-16 14:20:00,24.93,24.98,24.83,24.97,300400.0,8.6007,8.618,8.5662,8.6145,300400.0
2009-01-16 14:25:00,24.97,25.04,24.91,24.92,303800.0,8.6145,8.6387,8.5938,8.5973,303800.0
2009-01-16 14:30:00,24.92,25.0,24.81,24.82,218100.0,8.5973,8.6249,8.5593,8.5628,218100.0
2009-01-16 14:35:00,24.82,25.0,24.82,24.93,260200.0,8.5628,8.6249,8.5628,8.6007,260200.0
2009-01-16 14:40:00,24.93,25.0,24.77,24.85,280100.0,8.6007,8.6249,8.5455,8.5731,280100.0
2009-01-16 14:45:00,24.84,24.95,24.81,24.89,375300.0,8.5697,8.6076,8.5593,8.5869,375300.0
2009-01-16 14:50:00,24.86,24.97,24.86,24.89,238300.0,8.5766,8.6145,8.5766,8.5869,238300.0
2009-01-16 14:55:00,24.89,24.99,24.85,24.94,343200.0,8.5869,8.6214,8.5731,8.6042,343200.0
2009-01-16 15:00:00,24.94,25.0,24.81,24.86,190700.0,8.6042,8.6249,8.5593,8.5766,190700.0
2009-01-16 15:05:00,24.86,25.0,24.86,24.96,269000.0,8.5766,8.6249,8.5766,8.6111,269000.0
2009-01-16 15:10:00,24.97,25.07,24.95,24.99,324000.0,8.6145,8.649,8.6076,8.6214,324000.0
2009-01-16 15:15:00,24.99,25.07,24.96,25.04,251000.0,8.6214,8.649,8.6111,8.6387,251000.0
2009-01-16 15:20:00,25.04,25.09,24.88,25.06,323000.0,8.6387,8.6559,8.5835,8.6456,323000.0
2009-01-16 15:25:00,25.07,25.09,24.89,24.9,335300.0,8.649,8.6559,8.5869,8.5904,335300.0
2009-01-16 15:30:00,24.9,25.03,24.89,25.0,296800.0,8.5904,8.6352,8.5869,8.6249,296800.0
2009-01-16 15:35:00,24.99,25.03,24.91,24.97,276200.0,8.6214,8.6352,8.5938,8.6145,276200.0
2009-01-16 15:40:00,24.97,25.0,24.85,24.93,334100.0,8.6145,8.6249,8.5731,8.6007,334100.0
2009-01-16 15:45:00,24.92,25.11,24.92,25.04,733300.0,8.5973,8.6628,8.5973,8.6387,733300.0
2009-01-16 15:50:00,25.04,25.09,25.01,25.04,801400.0,8.6387,8.6559,8.6283,8.6387,801400.0
2009-01-16 15:55:00,25.04,25.08,24.98,25.03,674300.0,8.6387,8.6525,8.618,8.6352,674300.0
2009-01-20 09:30:00,24.48,24.68,24.35,24.47,448300.0,8.4455,8.5145,8.4006,8.442,448300.0
2009-01-20 09:35:00,24.48,24.61,24.19,24.26,550200.0,8.4455,8.4903,8.3454,8.3696,550200.0
2009-01-20 09:40:00,24.26,24.37,24.13,24.25,356300.0,8.3696,8.4075,8.3247,8.3661,356300.0
2009-01-20 09:45:00,24.24,24.26,23.89,23.95,512700.0,8.3627,8.3696,8.2419,8.2626,512700.0
2009-01-20 09:50:00,23.95,24.04,23.75,23.76,478700.0,8.2626,8.2937,8.1936,8.1971,478700.0
2009-01-20 09:55:00,23.75,24.02,23.75,23.82,431300.0,8.1936,8.2868,8.1936,8.2178,431300.0
2009-01-20 10:00:00,23.83,23.84,23.65,23.7,609800.0,8.2212,8.2247,8.1591,8.1764,609800.0
2009-01-20 10:05:00,23.7,23.87,23.66,23.86,501000.0,8.1764,8.235,8.1626,8.2316,501000.0
2009-01-20 10:10:00,23.85,24.02,23.78,24.02,280100.0,8.2281,8.2868,8.204,8.2868,280100.0
2009-01-20 10:15:00,24.03,24.1,23.94,24.02,353400.0,8.2902,8.3144,8.2592,8.2868,353400.0
2009-01-20 10:20:00,24.02,24.03,23.9,23.91,346400.0,8.2868,8.2902,8.2454,8.2488,346400.0
2009-01-20 10:25:00,23.92,24.1,23.85,24.07,257900.0,8.2523,8.3144,8.2281,8.304,257900.0
2009-01-20 10:30:00,24.08,24.1,23.95,24.06,256900.0,8.3075,8.3144,8.2626,8.3006,256900.0
2009-01-20 10:35:00,24.07,24.13,23.97,24.05,308800.0,8.304,8.3247,8.2695,8.2971,308800.0
2009-01-20 10:40:00,24.05,24.08,23.95,24.05,212900.0,8.2971,8.3075,8.2626,8.2971,212900.0
2009-01-20 10:45:00,24.03,24.07,23.97,23.97,277400.0,8.2902,8.304,8.2695,8.2695,277400.0
2009-01-20 10:50:00,23.97,24.01,23.9,23.94,256800.0,8.2695,8.2833,8.2454,8.2592,256800.0
2009-01-20 10:55:00,23.95,23.96,23.79,23.91,361600.0,8.2626,8.2661,8.2074,8.2488,361600.0
2009-01-20 11:00:00,23.92,24.03,23.89,23.93,266800.0,8.2523,8.2902,8.2419,8.2557,266800.0
2009-01-20 11:05:00,23.93,23.99,23.91,23.97,234100.0,8.2557,8.2764,8.2488,8.2695,234100.0
2009-01-20 11:10:00,23.95,23.98,23.83,23.89,234900.0,8.2626,8.273,8.2212,8.2419,234900.0
2009-01-20 11:15:00,23.89,23.95,23.87,23.9,167600.0,8.2419,8.2626,8.235,8.2454,167600.0
2009-01-20 11:20:00,23.9,23.9,23.76,23.77,208500.0,8.2454,8.2454,8.1971,8.2005,208500.0
2009-01-20 11:25:00,23.77,23.83,23.77,23.77,104200.0,8.2005,8.2212,8.2005,8.2005,104200.0
2009-01-20 11:30:00,23.77,23.9,23.77,23.9,184800.0,8.2005,8.2454,8.2005,8.2454,184800.0
2009-01-20 11:35:00,23.89,24.02,23.86,23.99,178500.0,8.2419,8.2868,8.2316,8.2764,178500.0
2009-01-20 11:40:00,23.99,24.09,23.98,24.03,179400.0,8.2764,8.3109,8.273,8.2902,179400.0
2009-01-20 11:45:00,24.03,24.06,23.99,24.04,136100.0,8.2902,8.3006,8.2764,8.2937,136100.0
2009-01-20 11:50:00,24.03,24.06,23.99,24.01,141400.0,8.2902,8.3006,8.2764,8.2833,141400.0
2009-01-20 11:55:00,24.01,24.01,23.86,23.95,232900.0,8.2833,8.2833,8.2316,8.2626,232900.0
2009-01-20 12:00:00,23.94,24.03,23.93,24.02,150800.0,8.2592,8.2902,8.2557,8.2868,150800.0
2009-01-20 12:05:00,24.02,24.03,23.87,23.95,177600.0,8.2868,8.2902,8.235,8.2626,177600.0
2009-01-20 12:10:00,23.96,24.06,23.93,24.05,269000.0,8.2661,8.3006,8.2557,8.2971,269000.0
2009-01-20 12:15:00,24.05,24.18,24.05,24.08,225700.0,8.2971,8.342,8.2971,8.3075,225700.0
2009-01-20 12:20:00,24.08,24.09,23.96,23.99,281400.0,8.3075,8.3109,8.2661,8.2764,281400.0
2009-01-20 12:25:00,23.98,24.01,23.8,23.83,275700.0,8.273,8.2833,8.2109,8.2212,275700.0
2009-01-20 12:30:00,23.83,23.97,23.8,23.95,158700.0,8.2212,8.2695,8.2109,8.2626,158700.0
2009-01-20 12:35:00,23.95,23.99,23.85,23.87,174100.0,8.2626,8.2764,8.2281,8.235,174100.0
2009-01-20 12:40:00,23.87,23.99,23.84,23.95,164100.0,8.235,8.2764,8.2247,8.2626,164100.0
2009-01-20 12:45:00,23.95,24.03,23.9,23.94,231400.0,8.2626,8.2902,8.2454,8.2592,231400.0
2009-01-20 12:50:00,23.94,23.97,23.8,23.86,179500.0,8.2592,8.2695,8.2109,8.2316,179500.0
2009-01-20 12:55:00,23.86,23.96,23.84,23.87,136800.0,8.2316,8.2661,8.2247,8.235,136800.0
2009-01-20 13:00:00,23.87,24.01,23.85,23.94,143700.0,8.235,8.2833,8.2281,8.2592,143700.0
2009-01-20 13:05:00,23.94,23.97,23.78,23.83,275200.0,8.2592,8.2695,8.204,8.2212,275200.0
2009-01-20 13:10:00,23.82,23.83,23.75,23.77,217700.0,8.2178,8.2212,8.1936,8.2005,217700.0
2009-01-20 13:15:00,23.77,23.82,23.69,23.81,258900.0,8.2005,8.2178,8.1729,8.2143,258900.0
2009-01-20 13:20:00,23.81,23.89,23.71,23.79,255000.0,8.2143,8.2419,8.1798,8.2074,255000.0
2009-01-20 13:25:00,23.78,23.89,23.74,23.88,185700.0,8.204,8.2419,8.1902,8.2385,185700.0
2009-01-20 13:30:00,23.88,23.89,23.66,23.67,267100.0,8.2385,8.2419,8.1626,8.166,267100.0
2009-01-20 13:35:00,23.67,23.79,23.67,23.78,274500.0,8.166,8.2074,8.166,8.204,274500.0
2009-01-20 13:40:00,23.78,23.84,23.74,23.82,100300.0,8.204,8.2247,8.1902,8.2178,100300.0
2009-01-20 13:45:00,23.81,23.81,23.65,23.66,131700.0,8.2143,8.2143,8.1591,8.1626,131700.0
2009-01-20 13:50:00,23.65,23.69,23.5,23.52,369400.0,8.1591,8.1729,8.1074,8.1143,369400.0
2009-01-20 13:55:00,23.52,23.59,23.5,23.52,180500.0,8.1143,8.1384,8.1074,8.1143,180500.0
2009-01-20 14:00:00,23.52,23.52,23.4,23.49,239000.0,8.1143,8.1143,8.0729,8.1039,239000.0
2009-01-20 14:05:00,23.49,23.57,23.42,23.47,214200.0,8.1039,8.1315,8.0798,8.097,214200.0
2009-01-20 14:10:00,23.47,23.48,23.38,23.38,113800.0,8.097,8.1005,8.066,8.066,113800.0
2009-01-20 14:15:00,23.38,23.43,23.31,23.34,306100.0,8.066,8.0832,8.0418,8.0522,306100.0
2009-01-20 14:20:00,23.34,23.34,23.12,23.17,452700.0,8.0522,8.0522,7.9763,7.9935,452700.0
2009-01-20 14:25:00,23.16,23.4,23.16,23.4,218800.0,7.9901,8.0729,7.9901,8.0729,218800.0
2009-01-20 14:30:00,23.39,23.4,23.25,23.34,199900.0,8.0694,8.0729,8.0211,8.0522,199900.0
2009-01-20 14:35:00,23.33,23.44,23.29,23.39,250100.0,8.0487,8.0867,8.0349,8.0694,250100.0
2009-01-20 14:40:00,23.39,23.43,23.29,23.31,202900.0,8.0694,8.0832,8.0349,8.0418,202900.0
2009-01-20 14:45:00,23.31,23.33,23.15,23.17,209100.0,8.0418,8.0487,7.9866,7.9935,209100.0
2009-01-20 14:50:00,23.17,23.33,23.13,23.3,191400.0,7.9935,8.0487,7.9797,8.0384,191400.0
2009-01-20 14:55:00,23.31,23.31,23.07,23.17,218600.0,8.0418,8.0418,7.959,7.9935,218600.0
2009-01-20 15:00:00,23.17,23.21,23.04,23.05,276000.0,7.9935,8.0073,7.9487,7.9521,276000.0
2009-01-20 15:05:00,23.04,23.08,22.95,23.0,352600.0,7.9487,7.9625,7.9176,7.9349,352600.0
2009-01-20 15:10:00,23.0,23.14,23.0,23.1,280900.0,7.9349,7.9832,7.9349,7.9694,280900.0
2009-01-20 15:15:00,23.1,23.14,22.96,23.06,239400.0,7.9694,7.9832,7.9211,7.9556,239400.0
2009-01-20 15:20:00,23.07,23.25,23.05,23.2,320000.0,7.959,8.0211,7.9521,8.0039,320000.0
2009-01-20 15:25:00,23.21,23.45,23.19,23.31,427900.0,8.0073,8.0901,8.0004,8.0418,427900.0
2009-01-20 15:30:00,23.31,23.43,23.25,23.37,337300.0,8.0418,8.0832,8.0211,8.0625,337300.0
2009-01-20 15:35:00,23.37,23.52,23.2,23.24,401700.0,8.0625,8.1143,8.0039,8.0177,401700.0
2009-01-20 15:40:00,23.24,23.26,23.08,23.12,359600.0,8.0177,8.0246,7.9625,7.9763,359600.0
2009-01-20 15:45:00,23.12,23.31,23.06,23.28,326400.0,7.9763,8.0418,7.9556,8.0315,326400.0
2009-01-20 15:50:00,23.28,23.28,23.03,23.04,432800.0,8.0315,8.0315,7.9452,7.9487,432800.0
2009-01-20 15:55:00,23.04,23.08,22.9,23.03,609100.0,7.9487,7.9625,7.9004,7.9452,609100.0
2009-01-21 09:30:00,23.89,24.0,23.71,23.86,440500.0,8.2419,8.2799,8.1798,8.2316,440500.0
2009-01-21 09:35:00,23.84,24.05,23.76,23.95,399700.0,8.2247,8.2971,8.1971,8.2626,399700.0
2009-01-21 09:40:00,23.95,23.97,23.77,23.79,311400.0,8.2626,8.2695,8.2005,8.2074,311400.0
2009-01-21 09:45:00,23.8,24.04,23.8,24.01,437900.0,8.2109,8.2937,8.2109,8.2833,437900.0
2009-01-21 09:50:00,24.0,24.16,23.95,24.1,500000.0,8.2799,8.3351,8.2626,8.3144,500000.0
2009-01-21 09:55:00,24.1,24.13,24.02,24.06,314400.0,8.3144,8.3247,8.2868,8.3006,314400.0
2009-01-21 10:00:00,24.07,24.23,24.05,24.19,273300.0,8.304,8.3592,8.2971,8.3454,273300.0
2009-01-21 10:05:00,24.19,24.29,24.1,24.1,408100.0,8.3454,8.3799,8.3144,8.3144,408100.0
2009-01-21 10:10:00,24.11,24.18,24.04,24.09,303300.0,8.3178,8.342,8.2937,8.3109,303300.0
2009-01-21 10:15:00,24.08,24.15,23.97,24.12,304600.0,8.3075,8.3316,8.2695,8.3213,304600.0
2009-01-21 10:20:00,24.12,24.27,24.12,24.2,417500.0,8.3213,8.373,8.3213,8.3489,417500.0
2009-01-21 10:25:00,24.2,24.27,23.93,23.95,279100.0,8.3489,8.373,8.2557,8.2626,279100.0
2009-01-21 10:30:00,23.96,24.07,23.9,23.92,190500.0,8.2661,8.304,8.2454,8.2523,190500.0
2009-01-21 10:35:00,23.91,23.94,23.79,23.92,283300.0,8.2488,8.2592,8.2074,8.2523,283300.0
2009-01-21 10:40:00,23.91,23.92,23.78,23.84,262200.0,8.2488,8.2523,8.204,8.2247,262200.0
2009-01-21 10:45:00,23.85,23.91,23.73,23.73,303400.0,8.2281,8.2488,8.1867,8.1867,303400.0
2009-01-21 10:50:00,23.73,23.8,23.63,23.75,421200.0,8.1867,8.2109,8.1522,8.1936,421200.0
2009-01-21 10:55:00,23.73,23.74,23.56,23.57,231000.0,8.1867,8.1902,8.1281,8.1315,231000.0
2009-01-21 11:00:00,23.57,23.77,23.57,23.72,244300.0,8.1315,8.2005,8.1315,8.1833,244300.0
2009-01-21 11:05:00,23.73,23.89,23.72,23.8,316200.0,8.1867,8.2419,8.1833,8.2109,316200.0
2009-01-21 11:10:00,23.81,23.81,23.69,23.71,244100.0,8.2143,8.2143,8.1729,8.1798,244100.0
2009-01-21 11:15:00,23.7,23.89,23.64,23.85,272100.0,8.1764,8.2419,8.1557,8.2281,272100.0
2009-01-21 11:20:00,23.85,23.94,23.85,23.92,292900.0,8.2281,8.2592,8.2281,8.2523,292900.0
2009-01-21 11:25:00,23.91,23.94,23.85,23.88,279500.0,8.2488,8.2592,8.2281,8.2385,279500.0
2009-01-21 11:30:00,23.89,23.94,23.88,23.93,208900.0,8.2419,8.2592,8.2385,8.2557,208900.0
2009-01-21 11:35:00,23.92,23.94,23.85,23.87,218700.0,8.2523,8.2592,8.2281,8.235,218700.0
2009-01-21 11:40:00,23.89,24.07,23.85,24.07,283600.0,8.2419,8.304,8.2281,8.304,283600.0
2009-01-21 11:45:00,24.07,24.07,23.95,23.99,208800.0,8.304,8.304,8.2626,8.2764,208800.0
2009-01-21 11:50:00,23.99,24.09,23.97,23.98,218300.0,8.2764,8.3109,8.2695,8.273,218300.0
2009-01-21 11:55:00,23.98,24.01,23.87,23.91,167400.0,8.273,8.2833,8.235,8.2488,167400.0
2009-01-21 12:00:00,23.91,23.94,23.82,23.9,212300.0,8.2488,8.2592,8.2178,8.2454,212300.0
2009-01-21 12:05:00,23.9,24.08,23.9,24.06,210800.0,8.2454,8.3075,8.2454,8.3006,210800.0
2009-01-21 12:10:00,24.06,24.15,24.04,24.08,307800.0,8.3006,8.3316,8.2937,8.3075,307800.0
2009-01-21 12:15:00,24.08,24.16,24.0,24.02,215400.0,8.3075,8.3351,8.2799,8.2868,215400.0
2009-01-21 12:20:00,24.03,24.1,23.94,23.96,246200.0,8.2902,8.3144,8.2592,8.2661,246200.0
2009-01-21 12:25:00,23.96,24.05,23.92,23.99,131400.0,8.2661,8.2971,8.2523,8.2764,131400.0
2009-01-21 12:30:00,23.99,24.12,23.93,24.08,264400.0,8.2764,8.3213,8.2557,8.3075,264400.0
2009-01-21 12:35:00,24.08,24.1,23.98,24.01,169500.0,8.3075,8.3144,8.273,8.2833,169500.0
2009-01-21 12:40:00,24.01,24.11,23.95,24.01,222800.0,8.2833,8.3178,8.2626,8.2833,222800.0
2009-01-21 12:45:00,24.01,24.03,23.96,23.98,263000.0,8.2833,8.2902,8.2661,8.273,263000.0
2009-01-21 12:50:00,23.98,23.99,23.91,23.98,171400.0,8.273,8.2764,8.2488,8.273,171400.0
2009-01-21 12:55:00,23.97,24.1,23.93,24.08,188700.0,8.2695,8.3144,8.2557,8.3075,188700.0
2009-01-21 13:00:00,24.09,24.13,24.04,24.12,195100.0,8.3109,8.3247,8.2937,8.3213,195100.0
2009-01-21 13:05:00,24.12,24.25,24.12,24.21,270400.0,8.3213,8.3661,8.3213,8.3523,270400.0
2009-01-21 13:10:00,24.22,24.24,24.06,24.12,306200.0,8.3558,8.3627,8.3006,8.3213,306200.0
2009-01-21 13:15:00,24.12,24.18,24.12,24.16,125200.0,8.3213,8.342,8.3213,8.3351,125200.0
2009-01-21 13:20:00,24.17,24.23,24.12,24.23,181000.0,8.3385,8.3592,8.3213,8.3592,181000.0
2009-01-21 13:25:00,24.23,24.24,24.07,24.11,217700.0,8.3592,8.3627,8.304,8.3178,217700.0
2009-01-21 13:30:00,24.11,24.27,24.08,24.25,198700.0,8.3178,8.373,8.3075,8.3661,198700.0
2009-01-21 13:35:00,24.25,24.38,24.23,24.33,301700.0,8.3661,8.411,8.3592,8.3937,301700.0
2009-01-21 13:40:00,24.34,24.39,24.29,24.31,220800.0,8.3972,8.4144,8.3799,8.3868,220800.0
2009-01-21 13:45:00,24.32,24.52,24.3,24.46,250300.0,8.3903,8.4593,8.3834,8.4386,250300.0
2009-01-21 13:50:00,24.46,24.51,24.42,24.47,219500.0,8.4386,8.4558,8.4248,8.442,219500.0
2009-01-21 13:55:00,24.48,24.5,24.36,24.5,253800.0,8.4455,8.4524,8.4041,8.4524,253800.0
2009-01-21 14:00:00,24.5,24.51,24.4,24.43,214300.0,8.4524,8.4558,8.4179,8.4282,214300.0
2009-01-21 14:05:00,24.43,24.49,24.33,24.44,256200.0,8.4282,8.4489,8.3937,8.4317,256200.0
2009-01-21 14:10:00,24.45,24.61,24.44,24.59,280000.0,8.4351,8.4903,8.4317,8.4834,280000.0
2009-01-21 14:15:00,24.59,24.65,24.5,24.57,314200.0,8.4834,8.5041,8.4524,8.4765,314200.0
2009-01-21 14:20:00,24.57,24.67,24.55,24.56,411800.0,8.4765,8.511,8.4696,8.4731,411800.0
2009-01-21 14:25:00,24.57,24.7,24.56,24.66,406800.0,8.4765,8.5214,8.4731,8.5076,406800.0
2009-01-21 14:30:00,24.66,24.85,24.63,24.83,305100.0,8.5076,8.5731,8.4972,8.5662,305100.0
2009-01-21 14:35:00,24.83,24.93,24.81,24.82,351500.0,8.5662,8.6007,8.5593,8.5628,351500.0
2009-01-21 14:40:00,24.82,24.85,24.74,24.76,304700.0,8.5628,8.5731,8.5352,8.5421,304700.0
2009-01-21 14:45:00,24.77,24.89,24.76,24.76,206700.0,8.5455,8.5869,8.5421,8.5421,206700.0
2009-01-21 14:50:00,24.76,24.85,24.73,24.76,316800.0,8.5421,8.5731,8.5317,8.5421,316800.0
2009-01-21 14:55:00,24.76,24.9,24.76,24.88,339400.0,8.5421,8.5904,8.5421,8.5835,339400.0
2009-01-21 15:00:00,24.89,24.93,24.64,24.74,263000.0,8.5869,8.6007,8.5007,8.5352,263000.0
2009-01-21 15:05:00,24.74,24.91,24.73,24.85,304400.0,8.5352,8.5938,8.5317,8.5731,304400.0
2009-01-21 15:10:00,24.85,24.88,24.73,24.75,414400.0,8.5731,8.5835,8.5317,8.5386,414400.0
2009-01-21 15:15:00,24.75,24.78,24.67,24.7,442800.0,8.5386,8.549,8.511,8.5214,442800.0
2009-01-21 15:20:00,24.71,24.76,24.6,24.61,461600.0,8.5248,8.5421,8.4869,8.4903,461600.0
2009-01-21 15:25:00,24.6,24.69,24.46,24.69,477600.0,8.4869,8.5179,8.4386,8.5179,477600.0
2009-01-21 15:30:00,24.68,24.72,24.55,24.58,472200.0,8.5145,8.5283,8.4696,8.48,472200.0
2009-01-21 15:35:00,24.58,24.63,24.53,24.58,776300.0,8.48,8.4972,8.4627,8.48,776300.0
2009-01-21 15:40:00,24.59,24.77,24.52,24.76,576200.0,8.4834,8.5455,8.4593,8.5421,576200.0
2009-01-21 15:45:00,24.75,24.88,24.61,24.61,659600.0,8.5386,8.5835,8.4903,8.4903,659600.0
2009-01-21 15:50:00,24.61,24.95,24.59,24.94,1137000.0,8.4903,8.6076,8.4834,8.6042,1137000.0
2009-01-21 15:55:00,24.94,25.3,24.93,25.15,1395100.0,8.6042,8.7284,8.6007,8.6766,1395100.0
2009-01-22 09:30:00,24.35,24.42,24.15,24.39,334000.0,8.4006,8.4248,8.3316,8.4144,334000.0
2009-01-22 09:35:00,24.38,24.43,24.11,24.35,398200.0,8.411,8.4282,8.3178,8.4006,398200.0
2009-01-22 09:40:00,24.35,24.48,24.23,24.34,330700.0,8.4006,8.4455,8.3592,8.3972,330700.0
2009-01-22 09:45:00,24.33,24.33,24.03,24.05,479200.0,8.3937,8.3937,8.2902,8.2971,479200.0
2009-01-22 09:50:00,24.04,24.36,23.97,24.33,310400.0,8.2937,8.4041,8.2695,8.3937,310400.0
2009-01-22 09:55:00,24.33,24.34,24.08,24.14,312100.0,8.3937,8.3972,8.3075,8.3282,312100.0
2009-01-22 10:00:00,24.13,24.35,24.11,24.23,336200.0,8.3247,8.4006,8.3178,8.3592,336200.0
2009-01-22 10:05:00,24.24,24.39,24.22,24.38,346100.0,8.3627,8.4144,8.3558,8.411,346100.0
2009-01-22 10:10:00,24.38,24.47,24.35,24.36,292500.0,8.411,8.442,8.4006,8.4041,292500.0
2009-01-22 10:15:00,24.37,24.46,24.26,24.44,221800.0,8.4075,8.4386,8.3696,8.4317,221800.0
2009-01-22 10:20:00,24.44,24.57,24.32,24.34,375800.0,8.4317,8.4765,8.3903,8.3972,375800.0
2009-01-22 10:25:00,24.33,24.43,24.28,24.4,333100.0,8.3937,8.4282,8.3765,8.4179,333100.0
2009-01-22 10:30:00,24.4,24.4,24.22,24.25,296300.0,8.4179,8.4179,8.3558,8.3661,296300.0
2009-01-22 10:35:00,24.25,24.26,24.14,24.19,343100.0,8.3661,8.3696,8.3282,8.3454,343100.0
2009-01-22 10:40:00,24.19,24.28,24.15,24.26,203800.0,8.3454,8.3765,8.3316,8.3696,203800.0
2009-01-22 10:45:00,24.26,24.33,24.18,24.3,293500.0,8.3696,8.3937,8.342,8.3834,293500.0
2009-01-22 10:50:00,24.29,24.32,24.24,24.3,224700.0,8.3799,8.3903,8.3627,8.3834,224700.0
2009-01-22 10:55:00,24.29,24.31,24.18,24.18,190000.0,8.3799,8.3868,8.342,8.342,190000.0
2009-01-22 11:00:00,24.18,24.18,23.85,23.91,569000.0,8.342,8.342,8.2281,8.2488,569000.0
2009-01-22 11:05:00,23.91,23.91,23.67,23.71,838900.0,8.2488,8.2488,8.166,8.1798,838900.0
2009-01-22 11:10:00,23.71,23.83,23.67,23.79,406200.0,8.1798,8.2212,8.166,8.2074,406200.0
2009-01-22 11:15:00,23.8,23.84,23.73,23.75,368800.0,8.2109,8.2247,8.1867,8.1936,368800.0
2009-01-22 11:20:00,23.76,23.86,23.69,23.81,247200.0,8.1971,8.2316,8.1729,8.2143,247200.0
2009-01-22 11:25:00,23.82,23.96,23.77,23.79,348200.0,8.2178,8.2661,8.2005,8.2074,348200.0
2009-01-22 11:30:00,23.78,23.84,23.72,23.83,171100.0,8.204,8.2247,8.1833,8.2212,171100.0
2009-01-22 11:35:00,23.83,23.83,23.53,23.57,255300.0,8.2212,8.2212,8.1177,8.1315,255300.0
2009-01-22 11:40:00,23.57,23.58,23.48,23.54,304400.0,8.1315,8.135,8.1005,8.1212,304400.0
2009-01-22 11:45:00,23.54,23.55,23.47,23.54,522500.0,8.1212,8.1246,8.097,8.1212,522500.0
2009-01-22 11:50:00,23.54,23.56,23.42,23.49,506400.0,8.1212,8.1281,8.0798,8.1039,506400.0
2009-01-22 11:55:00,23.49,23.5,23.35,23.45,387800.0,8.1039,8.1074,8.0556,8.0901,387800.0
2009-01-22 12:00:00,23.45,23.56,23.39,23.52,245400.0,8.0901,8.1281,8.0694,8.1143,245400.0
2009-01-22 12:05:00,23.52,23.54,23.42,23.47,297200.0,8.1143,8.1212,8.0798,8.097,297200.0
2009-01-22 12:10:00,23.48,23.5,23.39,23.45,226300.0,8.1005,8.1074,8.0694,8.0901,226300.0
2009-01-22 12:15:00,23.45,23.61,23.44,23.6,289500.0,8.0901,8.1453,8.0867,8.1419,289500.0
2009-01-22 12:20:00,23.6,23.65,23.58,23.64,193200.0,8.1419,8.1591,8.135,8.1557,193200.0
2009-01-22 12:25:00,23.63,23.79,23.6,23.78,213200.0,8.1522,8.2074,8.1419,8.204,213200.0
2009-01-22 12:30:00,23.78,23.78,23.68,23.76,182100.0,8.204,8.204,8.1695,8.1971,182100.0
2009-01-22 12:35:00,23.76,23.84,23.74,23.78,239700.0,8.1971,8.2247,8.1902,8.204,239700.0
2009-01-22 12:40:00,23.78,23.8,23.7,23.74,284600.0,8.204,8.2109,8.1764,8.1902,284600.0
2009-01-22 12:45:00,23.72,23.95,23.71,23.95,235900.0,8.1833,8.2626,8.1798,8.2626,235900.0
2009-01-22 12:50:00,23.95,24.03,23.89,23.9,321400.0,8.2626,8.2902,8.2419,8.2454,321400.0
2009-01-22 12:55:00,23.9,23.96,23.78,23.78,244600.0,8.2454,8.2661,8.204,8.204,244600.0
2009-01-22 13:00:00,23.78,23.91,23.77,23.89,334600.0,8.204,8.2488,8.2005,8.2419,334600.0
2009-01-22 13:05:00,23.89,23.91,23.8,23.82,142800.0,8.2419,8.2488,8.2109,8.2178,142800.0
2009-01-22 13:10:00,23.82,23.82,23.67,23.74,214000.0,8.2178,8.2178,8.166,8.1902,214000.0
2009-01-22 13:15:00,23.74,23.86,23.74,23.82,163500.0,8.1902,8.2316,8.1902,8.2178,163500.0
2009-01-22 13:20:00,23.82,23.84,23.69,23.74,206100.0,8.2178,8.2247,8.1729,8.1902,206100.0
2009-01-22 13:25:00,23.74,23.94,23.7,23.83,206500.0,8.1902,8.2592,8.1764,8.2212,206500.0
2009-01-22 13:30:00,23.82,23.82,23.67,23.71,192100.0,8.2178,8.2178,8.166,8.1798,192100.0
2009-01-22 13:35:00,23.7,23.87,23.68,23.74,284100.0,8.1764,8.235,8.1695,8.1902,284100.0
2009-01-22 13:40:00,23.78,23.91,23.73,23.78,194800.0,8.204,8.2488,8.1867,8.204,194800.0
2009-01-22 13:45:00,23.77,24.01,23.73,23.95,243600.0,8.2005,8.2833,8.1867,8.2626,243600.0
2009-01-22 13:50:00,23.96,24.1,23.95,24.1,276300.0,8.2661,8.3144,8.2626,8.3144,276300.0
2009-01-22 13:55:00,24.09,24.14,23.95,24.13,237200.0,8.3109,8.3282,8.2626,8.3247,237200.0
2009-01-22 14:00:00,24.13,24.3,24.05,24.26,215200.0,8.3247,8.3834,8.2971,8.3696,215200.0
2009-01-22 14:05:00,24.26,24.46,24.22,24.38,451800.0,8.3696,8.4386,8.3558,8.411,451800.0
2009-01-22 14:10:00,24.38,24.5,24.32,24.41,237100.0,8.411,8.4524,8.3903,8.4213,237100.0
2009-01-22 14:15:00,24.41,24.6,24.33,24.57,311500.0,8.4213,8.4869,8.3937,8.4765,311500.0
2009-01-22 14:20:00,24.58,24.65,24.36,24.44,336000.0,8.48,8.5041,8.4041,8.4317,336000.0
2009-01-22 14:25:00,24.45,24.52,24.36,24.44,271700.0,8.4351,8.4593,8.4041,8.4317,271700.0
2009-01-22 14:30:00,24.44,24.47,24.27,24.34,225300.0,8.4317,8.442,8.373,8.3972,225300.0
2009-01-22 14:35:00,24.34,24.55,24.3,24.48,262600.0,8.3972,8.4696,8.3834,8.4455,262600.0
2009-01-22 14:40:00,24.49,24.59,24.42,24.44,271500.0,8.4489,8.4834,8.4248,8.4317,271500.0
2009-01-22 14:45:00,24.43,24.43,24.22,24.23,245100.0,8.4282,8.4282,8.3558,8.3592,245100.0
2009-01-22 14:50:00,24.24,24.3,24.16,24.24,287500.0,8.3627,8.3834,8.3351,8.3627,287500.0
2009-01-22 14:55:00,24.24,24.45,24.18,24.44,303600.0,8.3627,8.4351,8.342,8.4317,303600.0
2009-01-22 15:00:00,24.44,24.46,24.14,24.14,286500.0,8.4317,8.4386,8.3282,8.3282,286500.0
2009-01-22 15:05:00,24.14,24.24,24.05,24.17,326000.0,8.3282,8.3627,8.2971,8.3385,326000.0
2009-01-22 15:10:00,24.17,24.3,24.09,24.26,297300.0,8.3385,8.3834,8.3109,8.3696,297300.0
2009-01-22 15:15:00,24.27,24.28,24.06,24.13,299100.0,8.373,8.3765,8.3006,8.3247,299100.0
2009-01-22 15:20:00,24.13,24.18,23.92,24.11,333500.0,8.3247,8.342,8.2523,8.3178,333500.0
2009-01-22 15:25:00,24.12,24.23,24.06,24.22,207100.0,8.3213,8.3592,8.3006,8.3558,207100.0
2009-01-22 15:30:00,24.21,24.23,24.02,24.18,368300.0,8.3523,8.3592,8.2868,8.342,368300.0
2009-01-22 15:35:00,24.18,24.2,24.03,24.15,329300.0,8.342,8.3489,8.2902,8.3316,329300.0
2009-01-22 15:40:00,24.14,24.49,24.14,24.36,307000.0,8.3282,8.4489,8.3282,8.4041,307000.0
2009-01-22 15:45:00,24.36,24.46,24.32,24.46,397100.0,8.4041,8.4386,8.3903,8.4386,397100.0
2009-01-22 15:50:00,24.45,24.46,24.18,24.23,469400.0,8.4351,8.4386,8.342,8.3592,469400.0
2009-01-22 15:55:00,24.23,24.33,24.2,24.26,475400.0,8.3592,8.3937,8.3489,8.3696,475400.0
2009-01-23 09:30:00,23.08,23.11,23.0,23.02,363400.0,7.9625,7.9728,7.9349,7.9418,363400.0
2009-01-23 09:35:00,23.01,23.42,22.92,23.22,514600.0,7.9383,8.0798,7.9073,8.0108,514600.0
2009-01-23 09:40:00,23.21,23.4,23.18,23.28,385900.0,8.0073,8.0729,7.997,8.0315,385900.0
2009-01-23 09:45:00,23.28,23.38,23.12,23.19,353800.0,8.0315,8.066,7.9763,8.0004,353800.0
2009-01-23 09:50:00,23.19,23.29,23.12,23.21,348000.0,8.0004,8.0349,7.9763,8.0073,348000.0
2009-01-23 09:55:00,23.21,23.27,23.15,23.16,276000.0,8.0073,8.028,7.9866,7.9901,276000.0
2009-01-23 10:00:00,23.17,23.37,23.14,23.33,288300.0,7.9935,8.0625,7.9832,8.0487,288300.0
2009-01-23 10:05:00,23.33,23.47,23.29,23.37,374400.0,8.0487,8.097,8.0349,8.0625,374400.0
2009-01-23 10:10:00,23.37,23.48,23.33,23.44,302700.0,8.0625,8.1005,8.0487,8.0867,302700.0
2009-01-23 10:15:00,23.45,23.54,23.45,23.49,385700.0,8.0901,8.1212,8.0901,8.1039,385700.0
2009-01-23 10:20:00,23.5,23.66,23.47,23.63,305600.0,8.1074,8.1626,8.097,8.1522,305600.0
2009-01-23 10:25:00,23.63,23.65,23.48,23.51,304500.0,8.1522,8.1591,8.1005,8.1108,304500.0
2009-01-23 10:30:00,23.5,23.5,23.25,23.25,333400.0,8.1074,8.1074,8.0211,8.0211,333400.0
2009-01-23 10:35:00,23.26,23.37,23.24,23.25,261400.0,8.0246,8.0625,8.0177,8.0211,261400.0
2009-01-23 10:40:00,23.25,23.25,23.12,23.14,218400.0,8.0211,8.0211,7.9763,7.9832,218400.0
2009-01-23 10:45:00,23.14,23.29,23.05,23.26,225700.0,7.9832,8.0349,7.9521,8.0246,225700.0
2009-01-23 10:50:00,23.26,23.37,23.22,23.34,158100.0,8.0246,8.0625,8.0108,8.0522,158100.0
2009-01-23 10:55:00,23.33,23.35,23.22,23.24,109400.0,8.0487,8.0556,8.0108,8.0177,109400.0
2009-01-23 11:00:00,23.25,23.51,23.25,23.51,206600.0,8.0211,8.1108,8.0211,8.1108,206600.0
2009-01-23 11:05:00,23.51,23.54,23.47,23.51,182400.0,8.1108,8.1212,8.097,8.1108,182400.0
2009-01-23 11:10:00,23.51,23.64,23.41,23.62,226800.0,8.1108,8.1557,8.0763,8.1488,226800.0
2009-01-23 11:15:00,23.62,23.78,23.62,23.72,374000.0,8.1488,8.204,8.1488,8.1833,374000.0
2009-01-23 11:20:00,23.73,23.96,23.73,23.8,466600.0,8.1867,8.2661,8.1867,8.2109,466600.0
2009-01-23 11:25:00,23.79,23.82,23.63,23.66,344200.0,8.2074,8.2178,8.1522,8.1626,344200.0
2009-01-23 11:30:00,23.66,23.69,23.49,23.5,321600.0,8.1626,8.1729,8.1039,8.1074,321600.0
2009-01-23 11:35:00,23.5,23.76,23.47,23.72,263300.0,8.1074,8.1971,8.097,8.1833,263300.0
2009-01-23 11:40:00,23.72,23.85,23.69,23.74,205800.0,8.1833,8.2281,8.1729,8.1902,205800.0
2009-01-23 11:45:00,23.74,23.75,23.58,23.63,184200.0,8.1902,8.1936,8.135,8.1522,184200.0
2009-01-23 11:50:00,23.64,23.75,23.55,23.61,398500.0,8.1557,8.1936,8.1246,8.1453,398500.0
2009-01-23 11:55:00,23.6,23.63,23.45,23.49,206000.0,8.1419,8.1522,8.0901,8.1039,206000.0
2009-01-23 12:00:00,23.49,23.56,23.45,23.55,158300.0,8.1039,8.1281,8.0901,8.1246,158300.0
2009-01-23 12:05:00,23.55,23.62,23.51,23.55,164500.0,8.1246,8.1488,8.1108,8.1246,164500.0
2009-01-23 12:10:00,23.56,23.67,23.55,23.67,270700.0,8.1281,8.166,8.1246,8.166,270700.0
2009-01-23 12:15:00,23.67,23.82,23.65,23.76,257900.0,8.166,8.2178,8.1591,8.1971,257900.0
2009-01-23 12:20:00,23.75,23.93,23.75,23.87,521000.0,8.1936,8.2557,8.1936,8.235,521000.0
2009-01-23 12:25:00,23.87,23.96,23.81,23.92,214200.0,8.235,8.2661,8.2143,8.2523,214200.0
2009-01-23 12:30:00,23.92,23.94,23.81,23.84,339000.0,8.2523,8.2592,8.2143,8.2247,339000.0
2009-01-23 12:35:00,23.85,23.85,23.65,23.67,345600.0,8.2281,8.2281,8.1591,8.166,345600.0
2009-01-23 12:40:00,23.66,23.78,23.64,23.68,357000.0,8.1626,8.204,8.1557,8.1695,357000.0
2009-01-23 12:45:00,23.68,23.85,23.66,23.79,313800.0,8.1695,8.2281,8.1626,8.2074,313800.0
2009-01-23 12:50:00,23.79,23.98,23.79,23.94,410400.0,8.2074,8.273,8.2074,8.2592,410400.0
2009-01-23 12:55:00,23.94,24.09,23.91,24.02,409900.0,8.2592,8.3109,8.2488,8.2868,409900.0
2009-01-23 13:00:00,24.02,24.17,23.93,24.13,320200.0,8.2868,8.3385,8.2557,8.3247,320200.0
2009-01-23 13:05:00,24.14,24.2,24.08,24.2,251700.0,8.3282,8.3489,8.3075,8.3489,251700.0
2009-01-23 13:10:00,24.21,24.47,24.19,24.34,482700.0,8.3523,8.442,8.3454,8.3972,482700.0
2009-01-23 13:15:00,24.34,24.62,24.3,24.62,284900.0,8.3972,8.4938,8.3834,8.4938,284900.0
2009-01-23 13:20:00,24.61,24.71,24.54,24.61,381800.0,8.4903,8.5248,8.4662,8.4903,381800.0
2009-01-23 13:25:00,24.63,24.68,24.39,24.4,331500.0,8.4972,8.5145,8.4144,8.4179,331500.0
2009-01-23 13:30:00,24.39,24.65,24.37,24.64,239500.0,8.4144,8.5041,8.4075,8.5007,239500.0
2009-01-23 13:35:00,24.65,24.73,24.49,24.63,406500.0,8.5041,8.5317,8.4489,8.4972,406500.0
2009-01-23 13:40:00,24.63,24.73,24.6,24.73,267300.0,8.4972,8.5317,8.4869,8.5317,267300.0
2009-01-23 13:45:00,24.73,24.82,24.69,24.74,322200.0,8.5317,8.5628,8.5179,8.5352,322200.0
2009-01-23 13:50:00,24.74,24.74,24.58,24.71,139000.0,8.5352,8.5352,8.48,8.5248,139000.0
2009-01-23 13:55:00,24.71,24.91,24.65,24.89,178400.0,8.5248,8.5938,8.5041,8.5869,178400.0
2009-01-23 14:00:00,24.89,24.98,24.72,24.73,267500.0,8.5869,8.618,8.5283,8.5317,267500.0
2009-01-23 14:05:00,24.72,24.83,24.71,24.77,193900.0,8.5283,8.5662,8.5248,8.5455,193900.0
2009-01-23 14:10:00,24.77,24.77,24.59,24.59,230000.0,8.5455,8.5455,8.4834,8.4834,230000.0
2009-01-23 14:15:00,24.59,24.7,24.53,24.64,125500.0,8.4834,8.5214,8.4627,8.5007,125500.0
2009-01-23 14:20:00,24.65,24.78,24.56,24.76,306100.0,8.5041,8.549,8.4731,8.5421,306100.0
2009-01-23 14:25:00,24.77,24.78,24.64,24.69,114400.0,8.5455,8.549,8.5007,8.5179,114400.0
2009-01-23 14:30:00,24.68,24.72,24.42,24.42,290000.0,8.5145,8.5283,8.4248,8.4248,290000.0
2009-01-23 14:35:00,24.42,24.65,24.4,24.64,253000.0,8.4248,8.5041,8.4179,8.5007,253000.0
2009-01-23 14:40:00,24.65,24.66,24.48,24.53,171800.0,8.5041,8.5076,8.4455,8.4627,171800.0
2009-01-23 14:45:00,24.52,24.61,24.46,24.54,163500.0,8.4593,8.4903,8.4386,8.4662,163500.0
2009-01-23 14:50:00,24.55,24.55,24.26,24.28,342100.0,8.4696,8.4696,8.3696,8.3765,342100.0
2009-01-23 14:55:00,24.28,24.29,24.09,24.23,264400.0,8.3765,8.3799,8.3109,8.3592,264400.0
2009-01-23 15:00:00,24.23,24.46,24.15,24.38,336300.0,8.3592,8.4386,8.3316,8.411,336300.0
2009-01-23 15:05:00,24.38,24.41,24.14,24.15,246300.0,8.411,8.4213,8.3282,8.3316,246300.0
2009-01-23 15:10:00,24.15,24.3,24.1,24.19,201900.0,8.3316,8.3834,8.3144,8.3454,201900.0
2009-01-23 15:15:00,24.19,24.35,24.16,24.33,194700.0,8.3454,8.4006,8.3351,8.3937,194700.0
2009-01-23 15:20:00,24.34,24.52,24.29,24.46,191100.0,8.3972,8.4593,8.3799,8.4386,191100.0
2009-01-23 15:25:00,24.46,24.54,24.27,24.27,150300.0,8.4386,8.4662,8.373,8.373,150300.0
2009-01-23 15:30:00,24.27,24.4,24.22,24.37,170300.0,8.373,8.4179,8.3558,8.4075,170300.0
2009-01-23 15:35:00,24.38,24.43,24.34,24.41,237100.0,8.411,8.4282,8.3972,8.4213,237100.0
2009-01-23 15:40:00,24.41,24.49,24.39,24.41,310700.0,8.4213,8.4489,8.4144,8.4213,310700.0
2009-01-23 15:45:00,24.41,24.48,24.39,24.47,234400.0,8.4213,8.4455,8.4144,8.442,234400.0
2009-01-23 15:50:00,24.47,24.61,24.46,24.6,424300.0,8.442,8.4903,8.4386,8.4869,424300.0
2009-01-23 15:55:00,24.6,24.62,24.53,24.56,299100.0,8.4869,8.4938,8.4627,8.4731,299100.0
2009-01-26 09:30:00,24.39,24.58,24.19,24.23,569100.0,8.4144,8.48,8.3454,8.3592,569100.0
2009-01-26 09:35:00,24.23,24.3,24.2,24.23,436800.0,8.3592,8.3834,8.3489,8.3592,436800.0
2009-01-26 09:40:00,24.23,24.45,24.19,24.44,678600.0,8.3592,8.4351,8.3454,8.4317,678600.0
2009-01-26 09:45:00,24.45,24.54,24.43,24.54,420200.0,8.4351,8.4662,8.4282,8.4662,420200.0
2009-01-26 09:50:00,24.53,24.69,24.52,24.59,540700.0,8.4627,8.5179,8.4593,8.4834,540700.0
2009-01-26 09:55:00,24.6,24.77,24.57,24.76,357700.0,8.4869,8.5455,8.4765,8.5421,357700.0
2009-01-26 10:00:00,24.76,25.01,24.76,24.94,622100.0,8.5421,8.6283,8.5421,8.6042,622100.0
2009-01-26 10:05:00,24.95,25.14,24.89,25.09,463900.0,8.6076,8.6732,8.5869,8.6559,463900.0
2009-01-26 10:10:00,25.1,25.18,25.07,25.08,532800.0,8.6594,8.687,8.649,8.6525,532800.0
2009-01-26 10:15:00,25.09,25.18,25.04,25.17,347100.0,8.6559,8.687,8.6387,8.6835,347100.0
2009-01-26 10:20:00,25.17,25.39,25.11,25.37,498800.0,8.6835,8.7594,8.6628,8.7525,498800.0
2009-01-26 10:25:00,25.38,25.44,25.13,25.15,414800.0,8.756,8.7767,8.6697,8.6766,414800.0
2009-01-26 10:30:00,25.15,25.27,25.09,25.14,234400.0,8.6766,8.718,8.6559,8.6732,234400.0
2009-01-26 10:35:00,25.14,25.19,25.0,25.01,196900.0,8.6732,8.6904,8.6249,8.6283,196900.0
2009-01-26 10:40:00,25.0,25.06,24.93,24.95,174700.0,8.6249,8.6456,8.6007,8.6076,174700.0
2009-01-26 10:45:00,24.96,25.26,24.95,25.24,256900.0,8.6111,8.7146,8.6076,8.7077,256900.0
2009-01-26 10:50:00,25.24,25.24,25.14,25.15,158600.0,8.7077,8.7077,8.6732,8.6766,158600.0
2009-01-26 10:55:00,25.15,25.23,25.12,25.23,161800.0,8.6766,8.7042,8.6663,8.7042,161800.0
2009-01-26 11:00:00,25.22,25.31,25.17,25.18,260200.0,8.7008,8.7318,8.6835,8.687,260200.0
2009-01-26 11:05:00,25.18,25.24,25.09,25.14,228600.0,8.687,8.7077,8.6559,8.6732,228600.0
2009-01-26 11:10:00,25.15,25.2,25.13,25.16,198700.0,8.6766,8.6939,8.6697,8.6801,198700.0
2009-01-26 11:15:00,25.17,25.21,24.98,24.99,231700.0,8.6835,8.6973,8.618,8.6214,231700.0
2009-01-26 11:20:00,24.98,25.01,24.93,24.98,147000.0,8.618,8.6283,8.6007,8.618,147000.0
2009-01-26 11:25:00,24.98,25.06,24.96,25.05,222600.0,8.618,8.6456,8.6111,8.6421,222600.0
2009-01-26 11:30:00,25.05,25.14,25.02,25.09,188200.0,8.6421,8.6732,8.6318,8.6559,188200.0
2009-01-26 11:35:00,25.09,25.15,25.08,25.11,134100.0,8.6559,8.6766,8.6525,8.6628,134100.0
2009-01-26 11:40:00,25.11,25.11,24.99,25.03,163900.0,8.6628,8.6628,8.6214,8.6352,163900.0
2009-01-26 11:45:00,25.03,25.08,24.9,24.9,174400.0,8.6352,8.6525,8.5904,8.5904,174400.0
2009-01-26 11:50:00,24.89,24.96,24.86,24.94,176000.0,8.5869,8.6111,8.5766,8.6042,176000.0
2009-01-26 11:55:00,24.95,25.03,24.95,25.01,81500.0,8.6076,8.6352,8.6076,8.6283,81500.0
2009-01-26 12:00:00,25.0,25.15,24.99,25.15,140400.0,8.6249,8.6766,8.6214,8.6766,140400.0
2009-01-26 12:05:00,25.15,25.16,25.09,25.15,137100.0,8.6766,8.6801,8.6559,8.6766,137100.0
2009-01-26 12:10:00,25.15,25.16,25.05,25.1,122200.0,8.6766,8.6801,8.6421,8.6594,122200.0
2009-01-26 12:15:00,25.11,25.15,25.06,25.1,113700.0,8.6628,8.6766,8.6456,8.6594,113700.0
2009-01-26 12:20:00,25.1,25.19,25.09,25.16,299700.0,8.6594,8.6904,8.6559,8.6801,299700.0
2009-01-26 12:25:00,25.16,25.19,25.1,25.14,190200.0,8.6801,8.6904,8.6594,8.6732,190200.0
2009-01-26 12:30:00,25.14,25.15,24.95,24.98,209900.0,8.6732,8.6766,8.6076,8.618,209900.0
2009-01-26 12:35:00,24.98,25.0,24.89,24.96,219100.0,8.618,8.6249,8.5869,8.6111,219100.0
2009-01-26 12:40:00,24.95,25.02,24.94,25.01,157900.0,8.6076,8.6318,8.6042,8.6283,157900.0
2009-01-26 12:45:00,25.01,25.09,24.97,25.01,178500.0,8.6283,8.6559,8.6145,8.6283,178500.0
2009-01-26 12:50:00,25.02,25.08,24.91,25.06,152600.0,8.6318,8.6525,8.5938,8.6456,152600.0
2009-01-26 12:55:00,25.06,25.07,24.91,24.93,212000.0,8.6456,8.649,8.5938,8.6007,212000.0
2009-01-26 13:00:00,24.92,25.0,24.91,24.94,135800.0,8.5973,8.6249,8.5938,8.6042,135800.0
2009-01-26 13:05:00,24.93,24.94,24.75,24.8,185200.0,8.6007,8.6042,8.5386,8.5559,185200.0
2009-01-26 13:10:00,24.81,24.85,24.74,24.78,89200.0,8.5593,8.5731,8.5352,8.549,89200.0
2009-01-26 13:15:00,24.78,24.85,24.74,24.79,124200.0,8.549,8.5731,8.5352,8.5524,124200.0
2009-01-26 13:20:00,24.8,24.82,24.66,24.82,244600.0,8.5559,8.5628,8.5076,8.5628,244600.0
2009-01-26 13:25:00,24.81,24.91,24.77,24.81,229500.0,8.5593,8.5938,8.5455,8.5593,229500.0
2009-01-26 13:30:00,24.81,24.82,24.49,24.5,327500.0,8.5593,8.5628,8.4489,8.4524,327500.0
2009-01-26 13:35:00,24.51,24.53,24.43,24.5,237200.0,8.4558,8.4627,8.4282,8.4524,237200.0
2009-01-26 13:40:00,24.5,24.68,24.48,24.68,143200.0,8.4524,8.5145,8.4455,8.5145,143200.0
2009-01-26 13:45:00,24.68,24.69,24.48,24.48,111700.0,8.5145,8.5179,8.4455,8.4455,111700.0
2009-01-26 13:50:00,24.47,24.48,24.38,24.47,143200.0,8.442,8.4455,8.411,8.442,143200.0
2009-01-26 13:55:00,24.47,24.52,24.43,24.47,234400.0,8.442,8.4593,8.4282,8.442,234400.0
2009-01-26 14:00:00,24.46,24.48,24.25,24.29,241400.0,8.4386,8.4455,8.3661,8.3799,241400.0
2009-01-26 14:05:00,24.29,24.3,24.15,24.28,300000.0,8.3799,8.3834,8.3316,8.3765,300000.0
2009-01-26 14:10:00,24.27,24.32,24.15,24.16,204700.0,8.373,8.3903,8.3316,8.3351,204700.0
2009-01-26 14:15:00,24.15,24.2,24.05,24.16,209700.0,8.3316,8.3489,8.2971,8.3351,209700.0
2009-01-26 14:20:00,24.16,24.24,24.15,24.2,205800.0,8.3351,8.3627,8.3316,8.3489,205800.0
2009-01-26 14:25:00,24.2,24.34,24.18,24.29,162800.0,8.3489,8.3972,8.342,8.3799,162800.0
2009-01-26 14:30:00,24.3,24.39,24.26,24.39,188700.0,8.3834,8.4144,8.3696,8.4144,188700.0
2009-01-26 14:35:00,24.39,24.42,24.3,24.3,149400.0,8.4144,8.4248,8.3834,8.3834,149400.0
2009-01-26 14:40:00,24.3,24.39,24.27,24.32,111500.0,8.3834,8.4144,8.373,8.3903,111500.0
2009-01-26 14:45:00,24.31,24.47,24.27,24.46,150900.0,8.3868,8.442,8.373,8.4386,150900.0
2009-01-26 14:50:00,24.46,24.52,24.42,24.5,123200.0,8.4386,8.4593,8.4248,8.4524,123200.0
2009-01-26 14:55:00,24.5,24.55,24.41,24.44,310700.0,8.4524,8.4696,8.4213,8.4317,310700.0
2009-01-26 15:00:00,24.44,24.55,24.43,24.5,308100.0,8.4317,8.4696,8.4282,8.4524,308100.0
2009-01-26 15:05:00,24.51,24.61,24.47,24.61,152200.0,8.4558,8.4903,8.442,8.4903,152200.0
2009-01-26 15:10:00,24.61,24.65,24.34,24.4,256800.0,8.4903,8.5041,8.3972,8.4179,256800.0
2009-01-26 15:15:00,24.41,24.43,24.26,24.41,232000.0,8.4213,8.4282,8.3696,8.4213,232000.0
2009-01-26 15:20:00,24.41,24.5,24.36,24.4,184800.0,8.4213,8.4524,8.4041,8.4179,184800.0
2009-01-26 15:25:00,24.42,24.63,24.4,24.5,197000.0,8.4248,8.4972,8.4179,8.4524,197000.0
2009-01-26 15:30:00,24.49,24.53,24.4,24.45,222300.0,8.4489,8.4627,8.4179,8.4351,222300.0
2009-01-26 15:35:00,24.45,24.65,24.43,24.51,379600.0,8.4351,8.5041,8.4282,8.4558,379600.0
2009-01-26 15:40:00,24.51,24.59,24.35,24.47,542500.0,8.4558,8.4834,8.4006,8.442,542500.0
2009-01-26 15:45:00,24.47,24.5,24.35,24.47,377000.0,8.442,8.4524,8.4006,8.442,377000.0
2009-01-26 15:50:00,24.47,24.54,24.39,24.49,385500.0,8.442,8.4662,8.4144,8.4489,385500.0
2009-01-26 15:55:00,24.48,24.49,24.33,24.43,317400.0,8.4455,8.4489,8.3937,8.4282,317400.0
2009-01-27 09:30:00,24.69,24.85,24.61,24.84,583100.0,8.5179,8.5731,8.4903,8.5697,583100.0
2009-01-27 09:35:00,24.83,24.92,24.71,24.9,470900.0,8.5662,8.5973,8.5248,8.5904,470900.0
2009-01-27 09:40:00,24.9,24.92,24.76,24.78,229900.0,8.5904,8.5973,8.5421,8.549,229900.0
2009-01-27 09:45:00,24.79,24.85,24.67,24.7,232700.0,8.5524,8.5731,8.511,8.5214,232700.0
2009-01-27 09:50:00,24.69,24.8,24.64,24.66,240900.0,8.5179,8.5559,8.5007,8.5076,240900.0
2009-01-27 09:55:00,24.65,24.75,24.57,24.63,222100.0,8.5041,8.5386,8.4765,8.4972,222100.0
2009-01-27 10:00:00,24.63,24.66,24.48,24.6,264700.0,8.4972,8.5076,8.4455,8.4869,264700.0
2009-01-27 10:05:00,24.59,24.6,24.3,24.37,344100.0,8.4834,8.4869,8.3834,8.4075,344100.0
2009-01-27 10:10:00,24.38,24.51,24.3,24.48,251500.0,8.411,8.4558,8.3834,8.4455,251500.0
2009-01-27 10:15:00,24.48,24.6,24.43,24.59,242600.0,8.4455,8.4869,8.4282,8.4834,242600.0
2009-01-27 10:20:00,24.58,24.84,24.58,24.66,336200.0,8.48,8.5697,8.48,8.5076,336200.0
2009-01-27 10:25:00,24.67,24.77,24.57,24.61,203300.0,8.511,8.5455,8.4765,8.4903,203300.0
2009-01-27 10:30:00,24.61,24.72,24.56,24.68,194700.0,8.4903,8.5283,8.4731,8.5145,194700.0
2009-01-27 10:35:00,24.67,24.78,24.65,24.65,223700.0,8.511,8.549,8.5041,8.5041,223700.0
2009-01-27 10:40:00,24.65,24.73,24.59,24.59,161900.0,8.5041,8.5317,8.4834,8.4834,161900.0
2009-01-27 10:45:00,24.59,24.62,24.53,24.56,164500.0,8.4834,8.4938,8.4627,8.4731,164500.0
2009-01-27 10:50:00,24.55,24.7,24.52,24.64,150700.0,8.4696,8.5214,8.4593,8.5007,150700.0
2009-01-27 10:55:00,24.65,24.74,24.61,24.73,137700.0,8.5041,8.5352,8.4903,8.5317,137700.0
2009-01-27 11:00:00,24.73,24.75,24.67,24.7,128500.0,8.5317,8.5386,8.511,8.5214,128500.0
2009-01-27 11:05:00,24.68,24.92,24.68,24.88,273000.0,8.5145,8.5973,8.5145,8.5835,273000.0
2009-01-27 11:10:00,24.88,24.91,24.83,24.84,225000.0,8.5835,8.5938,8.5662,8.5697,225000.0
2009-01-27 11:15:00,24.85,24.92,24.81,24.81,162800.0,8.5731,8.5973,8.5593,8.5593,162800.0
2009-01-27 11:20:00,24.81,24.92,24.8,24.82,181500.0,8.5593,8.5973,8.5559,8.5628,181500.0
2009-01-27 11:25:00,24.82,24.84,24.7,24.75,189800.0,8.5628,8.5697,8.5214,8.5386,189800.0
2009-01-27 11:30:00,24.75,24.77,24.65,24.67,169900.0,8.5386,8.5455,8.5041,8.511,169900.0
2009-01-27 11:35:00,24.67,24.72,24.64,24.71,78400.0,8.511,8.5283,8.5007,8.5248,78400.0
2009-01-27 11:40:00,24.71,24.72,24.5,24.55,323000.0,8.5248,8.5283,8.4524,8.4696,323000.0
2009-01-27 11:45:00,24.55,24.57,24.5,24.52,316900.0,8.4696,8.4765,8.4524,8.4593,316900.0
2009-01-27 11:50:00,24.51,24.53,24.36,24.52,499600.0,8.4558,8.4627,8.4041,8.4593,499600.0
2009-01-27 11:55:00,24.52,24.53,24.36,24.38,293200.0,8.4593,8.4627,8.4041,8.411,293200.0
2009-01-27 12:00:00,24.39,24.46,24.34,24.43,166600.0,8.4144,8.4386,8.3972,8.4282,166600.0
2009-01-27 12:05:00,24.43,24.46,24.41,24.44,143000.0,8.4282,8.4386,8.4213,8.4317,143000.0
2009-01-27 12:10:00,24.45,24.54,24.44,24.52,388400.0,8.4351,8.4662,8.4317,8.4593,388400.0
2009-01-27 12:15:00,24.52,24.7,24.49,24.69,497200.0,8.4593,8.5214,8.4489,8.5179,497200.0
2009-01-27 12:20:00,24.69,24.7,24.61,24.66,153100.0,8.5179,8.5214,8.4903,8.5076,153100.0
2009-01-27 12:25:00,24.66,24.75,24.64,24.71,342200.0,8.5076,8.5386,8.5007,8.5248,342200.0
2009-01-27 12:30:00,24.71,24.74,24.59,24.6,149400.0,8.5248,8.5352,8.4834,8.4869,149400.0
2009-01-27 12:35:00,24.6,24.64,24.59,24.63,119200.0,8.4869,8.5007,8.4834,8.4972,119200.0
2009-01-27 12:40:00,24.63,24.68,24.6,24.6,127000.0,8.4972,8.5145,8.4869,8.4869,127000.0
2009-01-27 12:45:00,24.61,24.61,24.53,24.56,141600.0,8.4903,8.4903,8.4627,8.4731,141600.0
2009-01-27 12:50:00,24.56,24.63,24.52,24.61,125900.0,8.4731,8.4972,8.4593,8.4903,125900.0
2009-01-27 12:55:00,24.61,24.71,24.61,24.62,169900.0,8.4903,8.5248,8.4903,8.4938,169900.0
2009-01-27 13:00:00,24.62,24.64,24.51,24.52,139700.0,8.4938,8.5007,8.4558,8.4593,139700.0
2009-01-27 13:05:00,24.52,24.52,24.37,24.45,176400.0,8.4593,8.4593,8.4075,8.4351,176400.0
2009-01-27 13:10:00,24.46,24.56,24.43,24.48,163100.0,8.4386,8.4731,8.4282,8.4455,163100.0
2009-01-27 13:15:00,24.47,24.5,24.42,24.45,94300.0,8.442,8.4524,8.4248,8.4351,94300.0
2009-01-27 13:20:00,24.44,24.6,24.44,24.6,98200.0,8.4317,8.4869,8.4317,8.4869,98200.0
2009-01-27 13:25:00,24.61,24.63,24.4,24.41,174400.0,8.4903,8.4972,8.4179,8.4213,174400.0
2009-01-27 13:30:00,24.4,24.5,24.36,24.44,183800.0,8.4179,8.4524,8.4041,8.4317,183800.0
2009-01-27 13:35:00,24.45,24.47,24.37,24.45,133500.0,8.4351,8.442,8.4075,8.4351,133500.0
2009-01-27 13:40:00,24.45,24.59,24.45,24.53,150600.0,8.4351,8.4834,8.4351,8.4627,150600.0
2009-01-27 13:45:00,24.53,24.57,24.43,24.48,126300.0,8.4627,8.4765,8.4282,8.4455,126300.0
2009-01-27 13:50:00,24.48,24.59,24.48,24.56,78000.0,8.4455,8.4834,8.4455,8.4731,78000.0
2009-01-27 13:55:00,24.55,24.55,24.42,24.42,136500.0,8.4696,8.4696,8.4248,8.4248,136500.0
2009-01-27 14:00:00,24.42,24.44,24.37,24.41,173900.0,8.4248,8.4317,8.4075,8.4213,173900.0
2009-01-27 14:05:00,24.4,24.42,24.25,24.28,340200.0,8.4179,8.4248,8.3661,8.3765,340200.0
2009-01-27 14:10:00,24.28,24.39,24.23,24.23,260200.0,8.3765,8.4144,8.3592,8.3592,260200.0
2009-01-27 14:15:00,24.23,24.41,24.21,24.34,207000.0,8.3592,8.4213,8.3523,8.3972,207000.0
2009-01-27 14:20:00,24.35,24.35,24.13,24.17,271500.0,8.4006,8.4006,8.3247,8.3385,271500.0
2009-01-27 14:25:00,24.16,24.23,24.09,24.11,242600.0,8.3351,8.3592,8.3109,8.3178,242600.0
2009-01-27 14:30:00,24.11,24.18,24.04,24.17,148600.0,8.3178,8.342,8.2937,8.3385,148600.0
2009-01-27 14:35:00,24.18,24.27,24.14,24.17,257200.0,8.342,8.373,8.3282,8.3385,257200.0
2009-01-27 14:40:00,24.16,24.2,24.15,24.16,178500.0,8.3351,8.3489,8.3316,8.3351,178500.0
2009-01-27 14:45:00,24.16,24.19,24.11,24.19,146100.0,8.3351,8.3454,8.3178,8.3454,146100.0
2009-01-27 14:50:00,24.19,24.33,24.19,24.29,170600.0,8.3454,8.3937,8.3454,8.3799,170600.0
2009-01-27 14:55:00,24.29,24.33,24.25,24.31,187800.0,8.3799,8.3937,8.3661,8.3868,187800.0
2009-01-27 15:00:00,24.3,24.38,24.18,24.32,414100.0,8.3834,8.411,8.342,8.3903,414100.0
2009-01-27 15:05:00,24.33,24.34,24.22,24.33,389500.0,8.3937,8.3972,8.3558,8.3937,389500.0
2009-01-27 15:10:00,24.32,24.35,24.27,24.34,316600.0,8.3903,8.4006,8.373,8.3972,316600.0
2009-01-27 15:15:00,24.34,24.41,24.33,24.38,170700.0,8.3972,8.4213,8.3937,8.411,170700.0
2009-01-27 15:20:00,24.38,24.5,24.36,24.5,330600.0,8.411,8.4524,8.4041,8.4524,330600.0
2009-01-27 15:25:00,24.49,24.51,24.45,24.49,348000.0,8.4489,8.4558,8.4351,8.4489,348000.0
2009-01-27 15:30:00,24.49,24.5,24.3,24.32,231000.0,8.4489,8.4524,8.3834,8.3903,231000.0
2009-01-27 15:35:00,24.32,24.44,24.28,24.43,257100.0,8.3903,8.4317,8.3765,8.4282,257100.0
2009-01-27 15:40:00,24.42,24.5,24.37,24.49,263700.0,8.4248,8.4524,8.4075,8.4489,263700.0
2009-01-27 15:45:00,24.49,24.5,24.4,24.42,303800.0,8.4489,8.4524,8.4179,8.4248,303800.0
2009-01-27 15:50:00,24.41,24.45,24.38,24.44,308500.0,8.4213,8.4351,8.411,8.4317,308500.0
2009-01-27 15:55:00,24.45,24.47,24.41,24.42,313300.0,8.4351,8.442,8.4213,8.4248,313300.0
2009-01-28 09:30:00,25.33,25.49,25.25,25.36,530900.0,8.7387,8.7939,8.7111,8.7491,530900.0
2009-01-28 09:35:00,25.35,25.53,25.3,25.47,529600.0,8.7456,8.8077,8.7284,8.787,529600.0
2009-01-28 09:40:00,25.47,25.52,25.3,25.35,413600.0,8.787,8.8043,8.7284,8.7456,413600.0
2009-01-28 09:45:00,25.36,25.41,25.35,25.38,327300.0,8.7491,8.7663,8.7456,8.756,327300.0
2009-01-28 09:50:00,25.38,25.47,25.36,25.42,567200.0,8.756,8.787,8.7491,8.7698,567200.0
2009-01-28 09:55:00,25.42,25.49,25.39,25.46,474400.0,8.7698,8.7939,8.7594,8.7836,474400.0
2009-01-28 10:00:00,25.47,25.53,25.36,25.37,508400.0,8.787,8.8077,8.7491,8.7525,508400.0
2009-01-28 10:05:00,25.36,25.45,25.34,25.41,372400.0,8.7491,8.7801,8.7422,8.7663,372400.0
2009-01-28 10:10:00,25.42,25.55,25.39,25.53,493400.0,8.7698,8.8146,8.7594,8.8077,493400.0
2009-01-28 10:15:00,25.55,25.7,25.51,25.7,715800.0,8.8146,8.8664,8.8008,8.8664,715800.0
2009-01-28 10:20:00,25.7,25.86,25.68,25.78,733300.0,8.8664,8.9216,8.8595,8.894,733300.0
2009-01-28 10:25:00,25.77,25.87,25.74,25.86,364500.0,8.8905,8.925,8.8802,8.9216,364500.0
2009-01-28 10:30:00,25.86,26.19,25.82,26.17,1403000.0,8.9216,9.0354,8.9078,9.0285,1403000.0
2009-01-28 10:35:00,26.17,26.33,26.13,26.23,823600.0,9.0285,9.0837,9.0147,9.0492,823600.0
2009-01-28 10:40:00,26.23,26.3,26.16,26.19,609800.0,9.0492,9.0734,9.0251,9.0354,609800.0
2009-01-28 10:45:00,26.19,26.34,26.18,26.31,458800.0,9.0354,9.0872,9.032,9.0768,458800.0
2009-01-28 10:50:00,26.31,26.38,26.27,26.34,546900.0,9.0768,9.101,9.063,9.0872,546900.0
2009-01-28 10:55:00,26.36,26.47,26.34,26.47,501700.0,9.0941,9.132,9.0872,9.132,501700.0
2009-01-28 11:00:00,26.47,26.5,26.34,26.45,704000.0,9.132,9.1424,9.0872,9.1251,704000.0
2009-01-28 11:05:00,26.46,26.7,26.43,26.64,997800.0,9.1286,9.2114,9.1182,9.1907,997800.0
2009-01-28 11:10:00,26.64,26.66,26.43,26.58,536400.0,9.1907,9.1976,9.1182,9.17,536400.0
2009-01-28 11:15:00,26.57,26.62,26.52,26.56,355200.0,9.1665,9.1838,9.1493,9.1631,355200.0
2009-01-28 11:20:00,26.57,26.58,26.41,26.41,300600.0,9.1665,9.17,9.1113,9.1113,300600.0
2009-01-28 11:25:00,26.41,26.56,26.38,26.45,255100.0,9.1113,9.1631,9.101,9.1251,255100.0
2009-01-28 11:30:00,26.46,26.49,26.38,26.4,198100.0,9.1286,9.1389,9.101,9.1079,198100.0
2009-01-28 11:35:00,26.41,26.41,26.25,26.29,266900.0,9.1113,9.1113,9.0561,9.0699,266900.0
2009-01-28 11:40:00,26.29,26.39,26.24,26.27,266200.0,9.0699,9.1044,9.0527,9.063,266200.0
2009-01-28 11:45:00,26.26,26.28,26.16,26.18,224800.0,9.0596,9.0665,9.0251,9.032,224800.0
2009-01-28 11:50:00,26.18,26.33,26.18,26.29,202400.0,9.032,9.0837,9.032,9.0699,202400.0
2009-01-28 11:55:00,26.3,26.32,26.2,26.24,156500.0,9.0734,9.0803,9.0389,9.0527,156500.0
2009-01-28 12:00:00,26.25,26.32,26.23,26.31,102600.0,9.0561,9.0803,9.0492,9.0768,102600.0
2009-01-28 12:05:00,26.31,26.31,26.25,26.3,195700.0,9.0768,9.0768,9.0561,9.0734,195700.0
2009-01-28 12:10:00,26.3,26.35,26.28,26.34,222500.0,9.0734,9.0906,9.0665,9.0872,222500.0
2009-01-28 12:15:00,26.35,26.36,26.28,26.31,146200.0,9.0906,9.0941,9.0665,9.0768,146200.0
2009-01-28 12:20:00,26.3,26.36,26.29,26.29,220000.0,9.0734,9.0941,9.0699,9.0699,220000.0
2009-01-28 12:25:00,26.3,26.35,26.29,26.3,143700.0,9.0734,9.0906,9.0699,9.0734,143700.0
2009-01-28 12:30:00,26.29,26.31,26.25,26.29,114300.0,9.0699,9.0768,9.0561,9.0699,114300.0
2009-01-28 12:35:00,26.29,26.33,26.26,26.29,186500.0,9.0699,9.0837,9.0596,9.0699,186500.0
2009-01-28 12:40:00,26.29,26.3,26.25,26.29,189900.0,9.0699,9.0734,9.0561,9.0699,189900.0
2009-01-28 12:45:00,26.29,26.35,26.27,26.33,224100.0,9.0699,9.0906,9.063,9.0837,224100.0
2009-01-28 12:50:00,26.33,26.57,26.32,26.56,548900.0,9.0837,9.1665,9.0803,9.1631,548900.0
2009-01-28 12:55:00,26.55,26.67,26.55,26.65,558700.0,9.1596,9.201,9.1596,9.1941,558700.0
2009-01-28 13:00:00,26.66,26.67,26.52,26.63,378300.0,9.1976,9.201,9.1493,9.1872,378300.0
2009-01-28 13:05:00,26.64,26.88,26.63,26.88,634300.0,9.1907,9.2735,9.1872,9.2735,634300.0
2009-01-28 13:10:00,26.88,27.0,26.87,26.99,818900.0,9.2735,9.3149,9.27,9.3114,818900.0
2009-01-28 13:15:00,26.99,27.0,26.83,26.85,502800.0,9.3114,9.3149,9.2562,9.2631,502800.0
2009-01-28 13:20:00,26.85,26.9,26.75,26.9,253000.0,9.2631,9.2804,9.2286,9.2804,253000.0
2009-01-28 13:25:00,26.91,27.1,26.87,26.99,444900.0,9.2838,9.3494,9.27,9.3114,444900.0
2009-01-28 13:30:00,26.99,27.11,26.99,27.04,507900.0,9.3114,9.3528,9.3114,9.3287,507900.0
2009-01-28 13:35:00,27.04,27.06,26.93,26.93,281600.0,9.3287,9.3356,9.2907,9.2907,281600.0
2009-01-28 13:40:00,26.93,26.99,26.87,26.97,222700.0,9.2907,9.3114,9.27,9.3045,222700.0
2009-01-28 13:45:00,26.98,27.0,26.91,26.93,178800.0,9.308,9.3149,9.2838,9.2907,178800.0
2009-01-28 13:50:00,26.94,26.99,26.91,26.99,214700.0,9.2942,9.3114,9.2838,9.3114,214700.0
2009-01-28 13:55:00,26.98,26.99,26.85,26.85,151400.0,9.308,9.3114,9.2631,9.2631,151400.0
2009-01-28 14:00:00,26.85,26.96,26.83,26.92,187900.0,9.2631,9.3011,9.2562,9.2873,187900.0
2009-01-28 14:05:00,26.91,26.95,26.83,26.9,238100.0,9.2838,9.2976,9.2562,9.2804,238100.0
2009-01-28 14:10:00,26.9,26.91,26.83,26.9,123700.0,9.2804,9.2838,9.2562,9.2804,123700.0
2009-01-28 14:15:00,26.9,27.0,26.79,26.97,351700.0,9.2804,9.3149,9.2424,9.3045,351700.0
2009-01-28 14:20:00,26.97,27.02,26.66,26.72,509100.0,9.3045,9.3218,9.1976,9.2183,509100.0
2009-01-28 14:25:00,26.71,26.9,26.65,26.89,668100.0,9.2148,9.2804,9.1941,9.2769,668100.0
2009-01-28 14:30:00,26.89,26.93,26.75,26.88,916600.0,9.2769,9.2907,9.2286,9.2735,916600.0
2009-01-28 14:35:00,26.87,26.87,26.69,26.76,396300.0,9.27,9.27,9.2079,9.2321,396300.0
2009-01-28 14:40:00,26.77,26.81,26.7,26.74,429600.0,9.2355,9.2493,9.2114,9.2252,429600.0
2009-01-28 14:45:00,26.74,26.75,26.66,26.7,337500.0,9.2252,9.2286,9.1976,9.2114,337500.0
2009-01-28 14:50:00,26.7,26.71,26.65,26.67,198000.0,9.2114,9.2148,9.1941,9.201,198000.0
2009-01-28 14:55:00,26.67,26.76,26.61,26.75,337900.0,9.201,9.2321,9.1803,9.2286,337900.0
2009-01-28 15:00:00,26.75,26.78,26.7,26.72,337100.0,9.2286,9.239,9.2114,9.2183,337100.0
2009-01-28 15:05:00,26.72,26.75,26.39,26.58,622500.0,9.2183,9.2286,9.1044,9.17,622500.0
2009-01-28 15:10:00,26.57,26.72,26.51,26.53,412400.0,9.1665,9.2183,9.1458,9.1527,412400.0
2009-01-28 15:15:00,26.53,26.64,26.52,26.59,320300.0,9.1527,9.1907,9.1493,9.1734,320300.0
2009-01-28 15:20:00,26.59,26.63,26.42,26.51,336800.0,9.1734,9.1872,9.1148,9.1458,336800.0
2009-01-28 15:25:00,26.51,26.56,26.42,26.53,301300.0,9.1458,9.1631,9.1148,9.1527,301300.0
2009-01-28 15:30:00,26.53,26.54,26.29,26.35,367200.0,9.1527,9.1562,9.0699,9.0906,367200.0
2009-01-28 15:35:00,26.35,26.48,26.33,26.45,314100.0,9.0906,9.1355,9.0837,9.1251,314100.0
2009-01-28 15:40:00,26.45,26.57,26.44,26.54,456800.0,9.1251,9.1665,9.1217,9.1562,456800.0
2009-01-28 15:45:00,26.55,26.64,26.52,26.6,407500.0,9.1596,9.1907,9.1493,9.1769,407500.0
2009-01-28 15:50:00,26.59,26.67,26.56,26.64,500600.0,9.1734,9.201,9.1631,9.1907,500600.0
2009-01-28 15:55:00,26.65,26.74,26.63,26.68,688000.0,9.1941,9.2252,9.1872,9.2045,688000.0
2009-01-29 09:30:00,26.22,26.41,26.03,26.4,607500.0,9.0458,9.1113,8.9802,9.1079,607500.0
2009-01-29 09:35:00,26.4,26.46,25.99,26.0,506600.0,9.1079,9.1286,8.9664,8.9699,506600.0
2009-01-29 09:40:00,26.01,26.27,25.99,26.24,400600.0,8.9733,9.063,8.9664,9.0527,400600.0
2009-01-29 09:45:00,26.24,26.35,26.12,26.27,335400.0,9.0527,9.0906,9.0113,9.063,335400.0
2009-01-29 09:50:00,26.27,26.33,26.13,26.18,421400.0,9.063,9.0837,9.0147,9.032,421400.0
2009-01-29 09:55:00,26.18,26.2,26.09,26.16,294800.0,9.032,9.0389,9.0009,9.0251,294800.0
2009-01-29 10:00:00,26.15,26.15,26.02,26.02,445400.0,9.0216,9.0216,8.9768,8.9768,445400.0
2009-01-29 10:05:00,26.03,26.05,25.86,26.01,502500.0,8.9802,8.9871,8.9216,8.9733,502500.0
2009-01-29 10:10:00,26.02,26.12,25.93,26.11,333400.0,8.9768,9.0113,8.9457,9.0078,333400.0
2009-01-29 10:15:00,26.12,26.25,26.1,26.23,400500.0,9.0113,9.0561,9.0044,9.0492,400500.0
2009-01-29 10:20:00,26.22,26.29,26.11,26.26,319400.0,9.0458,9.0699,9.0078,9.0596,319400.0
2009-01-29 10:25:00,26.26,26.39,26.22,26.39,352900.0,9.0596,9.1044,9.0458,9.1044,352900.0
2009-01-29 10:30:00,26.39,26.45,26.27,26.4,289800.0,9.1044,9.1251,9.063,9.1079,289800.0
2009-01-29 10:35:00,26.4,26.57,26.38,26.55,282300.0,9.1079,9.1665,9.101,9.1596,282300.0
2009-01-29 10:40:00,26.55,26.61,26.48,26.51,348100.0,9.1596,9.1803,9.1355,9.1458,348100.0
2009-01-29 10:45:00,26.51,26.55,26.45,26.48,209800.0,9.1458,9.1596,9.1251,9.1355,209800.0
2009-01-29 10:50:00,26.49,26.57,26.4,26.55,292600.0,9.1389,9.1665,9.1079,9.1596,292600.0
2009-01-29 10:55:00,26.55,26.66,26.5,26.63,243000.0,9.1596,9.1976,9.1424,9.1872,243000.0
2009-01-29 11:00:00,26.62,26.69,26.47,26.5,370400.0,9.1838,9.2079,9.132,9.1424,370400.0
2009-01-29 11:05:00,26.48,26.51,26.43,26.5,220800.0,9.1355,9.1458,9.1182,9.1424,220800.0
2009-01-29 11:10:00,26.5,26.56,26.47,26.54,230400.0,9.1424,9.1631,9.132,9.1562,230400.0
2009-01-29 11:15:00,26.54,26.62,26.49,26.58,271600.0,9.1562,9.1838,9.1389,9.17,271600.0
2009-01-29 11:20:00,26.58,26.59,26.51,26.57,222500.0,9.17,9.1734,9.1458,9.1665,222500.0
2009-01-29 11:25:00,26.56,26.57,26.4,26.42,173700.0,9.1631,9.1665,9.1079,9.1148,173700.0
2009-01-29 11:30:00,26.43,26.43,26.34,26.38,241000.0,9.1182,9.1182,9.0872,9.101,241000.0
2009-01-29 11:35:00,26.37,26.39,26.34,26.36,175000.0,9.0975,9.1044,9.0872,9.0941,175000.0
2009-01-29 11:40:00,26.37,26.42,26.35,26.36,153500.0,9.0975,9.1148,9.0906,9.0941,153500.0
2009-01-29 11:45:00,26.35,26.37,26.3,26.31,343100.0,9.0906,9.0975,9.0734,9.0768,343100.0
2009-01-29 11:50:00,26.3,26.4,26.3,26.4,224000.0,9.0734,9.1079,9.0734,9.1079,224000.0
2009-01-29 11:55:00,26.4,26.4,26.3,26.3,346800.0,9.1079,9.1079,9.0734,9.0734,346800.0
2009-01-29 12:00:00,26.31,26.34,26.27,26.29,486900.0,9.0768,9.0872,9.063,9.0699,486900.0
2009-01-29 12:05:00,26.29,26.31,26.26,26.28,319700.0,9.0699,9.0768,9.0596,9.0665,319700.0
2009-01-29 12:10:00,26.28,26.36,26.28,26.34,278100.0,9.0665,9.0941,9.0665,9.0872,278100.0
2009-01-29 12:15:00,26.34,26.39,26.32,26.39,214000.0,9.0872,9.1044,9.0803,9.1044,214000.0
2009-01-29 12:20:00,26.39,26.45,26.36,26.39,232600.0,9.1044,9.1251,9.0941,9.1044,232600.0
2009-01-29 12:25:00,26.39,26.45,26.37,26.44,154000.0,9.1044,9.1251,9.0975,9.1217,154000.0
2009-01-29 12:30:00,26.43,26.44,26.37,26.4,278700.0,9.1182,9.1217,9.0975,9.1079,278700.0
2009-01-29 12:35:00,26.39,26.43,26.35,26.37,394500.0,9.1044,9.1182,9.0906,9.0975,394500.0
2009-01-29 12:40:00,26.37,26.37,26.26,26.31,289000.0,9.0975,9.0975,9.0596,9.0768,289000.0
2009-01-29 12:45:00,26.31,26.34,26.28,26.3,157700.0,9.0768,9.0872,9.0665,9.0734,157700.0
2009-01-29 12:50:00,26.3,26.35,26.29,26.3,208900.0,9.0734,9.0906,9.0699,9.0734,208900.0
2009-01-29 12:55:00,26.3,26.31,26.21,26.25,367800.0,9.0734,9.0768,9.0423,9.0561,367800.0
2009-01-29 13:00:00,26.25,26.27,26.15,26.15,262400.0,9.0561,9.063,9.0216,9.0216,262400.0
2009-01-29 13:05:00,26.15,26.24,26.12,26.18,477800.0,9.0216,9.0527,9.0113,9.032,477800.0
2009-01-29 13:10:00,26.17,26.25,26.17,26.25,189900.0,9.0285,9.0561,9.0285,9.0561,189900.0
2009-01-29 13:15:00,26.25,26.3,26.21,26.28,229400.0,9.0561,9.0734,9.0423,9.0665,229400.0
2009-01-29 13:20:00,26.27,26.27,26.2,26.22,289600.0,9.063,9.063,9.0389,9.0458,289600.0
2009-01-29 13:25:00,26.22,26.3,26.22,26.27,362700.0,9.0458,9.0734,9.0458,9.063,362700.0
2009-01-29 13:30:00,26.28,26.29,26.23,26.25,226400.0,9.0665,9.0699,9.0492,9.0561,226400.0
2009-01-29 13:35:00,26.26,26.27,26.17,26.21,146000.0,9.0596,9.063,9.0285,9.0423,146000.0
2009-01-29 13:40:00,26.21,26.29,26.21,26.24,201200.0,9.0423,9.0699,9.0423,9.0527,201200.0
2009-01-29 13:45:00,26.24,26.29,26.22,26.24,226900.0,9.0527,9.0699,9.0458,9.0527,226900.0
2009-01-29 13:50:00,26.23,26.26,26.15,26.2,309200.0,9.0492,9.0596,9.0216,9.0389,309200.0
2009-01-29 13:55:00,26.2,26.32,26.17,26.31,347100.0,9.0389,9.0803,9.0285,9.0768,347100.0
2009-01-29 14:00:00,26.31,26.35,26.28,26.33,351700.0,9.0768,9.0906,9.0665,9.0837,351700.0
2009-01-29 14:05:00,26.33,26.39,26.32,26.36,202700.0,9.0837,9.1044,9.0803,9.0941,202700.0
2009-01-29 14:10:00,26.36,26.36,26.3,26.36,191600.0,9.0941,9.0941,9.0734,9.0941,191600.0
2009-01-29 14:15:00,26.36,26.44,26.34,26.42,212300.0,9.0941,9.1217,9.0872,9.1148,212300.0
2009-01-29 14:20:00,26.41,26.45,26.34,26.37,245300.0,9.1113,9.1251,9.0872,9.0975,245300.0
2009-01-29 14:25:00,26.37,26.44,26.35,26.43,211000.0,9.0975,9.1217,9.0906,9.1182,211000.0
2009-01-29 14:30:00,26.42,26.44,26.39,26.41,229000.0,9.1148,9.1217,9.1044,9.1113,229000.0
2009-01-29 14:35:00,26.42,26.42,26.35,26.39,181800.0,9.1148,9.1148,9.0906,9.1044,181800.0
2009-01-29 14:40:00,26.39,26.44,26.38,26.4,199300.0,9.1044,9.1217,9.101,9.1079,199300.0
2009-01-29 14:45:00,26.4,26.4,26.25,26.29,152800.0,9.1079,9.1079,9.0561,9.0699,152800.0
2009-01-29 14:50:00,26.28,26.29,26.22,26.27,204300.0,9.0665,9.0699,9.0458,9.063,204300.0
2009-01-29 14:55:00,26.27,26.29,26.2,26.22,206000.0,9.063,9.0699,9.0389,9.0458,206000.0
2009-01-29 15:00:00,26.22,26.35,26.22,26.29,270800.0,9.0458,9.0906,9.0458,9.0699,270800.0
2009-01-29 15:05:00,26.3,26.34,26.26,26.34,281000.0,9.0734,9.0872,9.0596,9.0872,281000.0
2009-01-29 15:10:00,26.34,26.35,26.27,26.35,250300.0,9.0872,9.0906,9.063,9.0906,250300.0
2009-01-29 15:15:00,26.34,26.41,26.3,26.33,262400.0,9.0872,9.1113,9.0734,9.0837,262400.0
2009-01-29 15:20:00,26.34,26.35,26.25,26.26,301900.0,9.0872,9.0906,9.0561,9.0596,301900.0
2009-01-29 15:25:00,26.27,26.31,26.24,26.28,203900.0,9.063,9.0768,9.0527,9.0665,203900.0
2009-01-29 15:30:00,26.28,26.31,26.23,26.25,436700.0,9.0665,9.0768,9.0492,9.0561,436700.0
2009-01-29 15:35:00,26.26,26.33,26.23,26.24,361900.0,9.0596,9.0837,9.0492,9.0527,361900.0
2009-01-29 15:40:00,26.25,26.35,26.24,26.25,441700.0,9.0561,9.0906,9.0527,9.0561,441700.0
2009-01-29 15:45:00,26.25,26.32,26.23,26.27,477200.0,9.0561,9.0803,9.0492,9.063,477200.0
2009-01-29 15:50:00,26.27,26.29,26.22,26.24,922700.0,9.063,9.0699,9.0458,9.0527,922700.0
2009-01-29 15:55:00,26.25,26.26,26.21,26.23,1018000.0,9.0561,9.0596,9.0423,9.0492,1018000.0
2009-01-30 09:30:00,26.62,26.9,26.52,26.85,451900.0,9.1838,9.2804,9.1493,9.2631,451900.0
2009-01-30 09:35:00,26.85,27.08,26.85,26.91,394700.0,9.2631,9.3425,9.2631,9.2838,394700.0
2009-01-30 09:40:00,26.9,26.9,26.73,26.74,264100.0,9.2804,9.2804,9.2217,9.2252,264100.0
2009-01-30 09:45:00,26.73,26.86,26.7,26.79,315100.0,9.2217,9.2666,9.2114,9.2424,315100.0
2009-01-30 09:50:00,26.79,26.86,26.77,26.84,283700.0,9.2424,9.2666,9.2355,9.2597,283700.0
2009-01-30 09:55:00,26.83,26.94,26.59,26.61,378200.0,9.2562,9.2942,9.1734,9.1803,378200.0
2009-01-30 10:00:00,26.6,26.64,26.48,26.49,374600.0,9.1769,9.1907,9.1355,9.1389,374600.0
2009-01-30 10:05:00,26.5,26.67,26.48,26.56,375700.0,9.1424,9.201,9.1355,9.1631,375700.0
2009-01-30 10:10:00,26.56,26.58,26.44,26.45,304100.0,9.1631,9.17,9.1217,9.1251,304100.0
2009-01-30 10:15:00,26.45,26.53,26.28,26.3,455100.0,9.1251,9.1527,9.0665,9.0734,455100.0
2009-01-30 10:20:00,26.3,26.35,26.24,26.3,443500.0,9.0734,9.0906,9.0527,9.0734,443500.0
2009-01-30 10:25:00,26.3,26.36,26.13,26.15,288200.0,9.0734,9.0941,9.0147,9.0216,288200.0
2009-01-30 10:30:00,26.16,26.24,26.1,26.15,326300.0,9.0251,9.0527,9.0044,9.0216,326300.0
2009-01-30 10:35:00,26.16,26.28,26.1,26.22,415400.0,9.0251,9.0665,9.0044,9.0458,415400.0
2009-01-30 10:40:00,26.22,26.45,26.22,26.45,255600.0,9.0458,9.1251,9.0458,9.1251,255600.0
2009-01-30 10:45:00,26.45,26.54,26.4,26.45,358200.0,9.1251,9.1562,9.1079,9.1251,358200.0
2009-01-30 10:50:00,26.45,26.45,26.33,26.42,155400.0,9.1251,9.1251,9.0837,9.1148,155400.0
2009-01-30 10:55:00,26.42,26.49,26.35,26.36,164600.0,9.1148,9.1389,9.0906,9.0941,164600.0
2009-01-30 11:00:00,26.36,26.53,26.35,26.52,232800.0,9.0941,9.1527,9.0906,9.1493,232800.0
2009-01-30 11:05:00,26.51,26.56,26.46,26.5,195800.0,9.1458,9.1631,9.1286,9.1424,195800.0
2009-01-30 11:10:00,26.5,26.5,26.4,26.46,158100.0,9.1424,9.1424,9.1079,9.1286,158100.0
2009-01-30 11:15:00,26.45,26.48,26.28,26.3,153900.0,9.1251,9.1355,9.0665,9.0734,153900.0
2009-01-30 11:20:00,26.3,26.38,26.27,26.31,167300.0,9.0734,9.101,9.063,9.0768,167300.0
2009-01-30 11:25:00,26.31,26.31,26.17,26.17,266600.0,9.0768,9.0768,9.0285,9.0285,266600.0
2009-01-30 11:30:00,26.21,26.38,26.18,26.36,148100.0,9.0423,9.101,9.032,9.0941,148100.0
2009-01-30 11:35:00,26.35,26.37,26.28,26.36,136700.0,9.0906,9.0975,9.0665,9.0941,136700.0
2009-01-30 11:40:00,26.35,26.39,26.3,26.36,121400.0,9.0906,9.1044,9.0734,9.0941,121400.0
2009-01-30 11:45:00,26.36,26.47,26.32,26.45,190100.0,9.0941,9.132,9.0803,9.1251,190100.0
2009-01-30 11:50:00,26.45,26.47,26.41,26.47,124700.0,9.1251,9.132,9.1113,9.132,124700.0
2009-01-30 11:55:00,26.47,26.51,26.44,26.49,144600.0,9.132,9.1458,9.1217,9.1389,144600.0
2009-01-30 12:00:00,26.5,26.52,26.4,26.4,207300.0,9.1424,9.1493,9.1079,9.1079,207300.0
2009-01-30 12:05:00,26.42,26.51,26.39,26.51,136300.0,9.1148,9.1458,9.1044,9.1458,136300.0
2009-01-30 12:10:00,26.51,26.57,26.49,26.54,134900.0,9.1458,9.1665,9.1389,9.1562,134900.0
2009-01-30 12:15:00,26.54,26.55,26.48,26.49,106200.0,9.1562,9.1596,9.1355,9.1389,106200.0
2009-01-30 12:20:00,26.5,26.52,26.45,26.46,73600.0,9.1424,9.1493,9.1251,9.1286,73600.0
2009-01-30 12:25:00,26.46,26.5,26.45,26.48,106800.0,9.1286,9.1424,9.1251,9.1355,106800.0
2009-01-30 12:30:00,26.49,26.5,26.38,26.41,110700.0,9.1389,9.1424,9.101,9.1113,110700.0
2009-01-30 12:35:00,26.41,26.5,26.4,26.46,97000.0,9.1113,9.1424,9.1079,9.1286,97000.0
2009-01-30 12:40:00,26.45,26.49,26.43,26.48,69300.0,9.1251,9.1389,9.1182,9.1355,69300.0
2009-01-30 12:45:00,26.47,26.59,26.47,26.59,133600.0,9.132,9.1734,9.132,9.1734,133600.0
2009-01-30 12:50:00,26.59,26.64,26.56,26.56,155100.0,9.1734,9.1907,9.1631,9.1631,155100.0
2009-01-30 12:55:00,26.57,26.69,26.55,26.67,220100.0,9.1665,9.2079,9.1596,9.201,220100.0
2009-01-30 13:00:00,26.67,26.76,26.62,26.76,241000.0,9.201,9.2321,9.1838,9.2321,241000.0
2009-01-30 13:05:00,26.76,26.91,26.75,26.83,277600.0,9.2321,9.2838,9.2286,9.2562,277600.0
2009-01-30 13:10:00,26.83,26.86,26.75,26.82,238800.0,9.2562,9.2666,9.2286,9.2528,238800.0
2009-01-30 13:15:00,26.82,26.82,26.63,26.74,166900.0,9.2528,9.2528,9.1872,9.2252,166900.0
2009-01-30 13:20:00,26.73,26.73,26.66,26.66,143900.0,9.2217,9.2217,9.1976,9.1976,143900.0
2009-01-30 13:25:00,26.65,26.68,26.48,26.52,299300.0,9.1941,9.2045,9.1355,9.1493,299300.0
2009-01-30 13:30:00,26.52,26.53,26.37,26.51,291600.0,9.1493,9.1527,9.0975,9.1458,291600.0
2009-01-30 13:35:00,26.52,26.54,26.35,26.35,361000.0,9.1493,9.1562,9.0906,9.0906,361000.0
2009-01-30 13:40:00,26.35,26.39,26.23,26.3,296400.0,9.0906,9.1044,9.0492,9.0734,296400.0
2009-01-30 13:45:00,26.29,26.4,26.24,26.37,221800.0,9.0699,9.1079,9.0527,9.0975,221800.0
2009-01-30 13:50:00,26.37,26.4,26.29,26.33,177900.0,9.0975,9.1079,9.0699,9.0837,177900.0
2009-01-30 13:55:00,26.32,26.48,26.28,26.45,235400.0,9.0803,9.1355,9.0665,9.1251,235400.0
2009-01-30 14:00:00,26.45,26.56,26.42,26.46,210300.0,9.1251,9.1631,9.1148,9.1286,210300.0
2009-01-30 14:05:00,26.48,26.52,26.34,26.39,248200.0,9.1355,9.1493,9.0872,9.1044,248200.0
2009-01-30 14:10:00,26.39,26.48,26.35,26.41,187000.0,9.1044,9.1355,9.0906,9.1113,187000.0
2009-01-30 14:15:00,26.41,26.43,26.35,26.39,180700.0,9.1113,9.1182,9.0906,9.1044,180700.0
2009-01-30 14:20:00,26.39,26.39,26.24,26.26,267500.0,9.1044,9.1044,9.0527,9.0596,267500.0
2009-01-30 14:25:00,26.27,26.44,26.25,26.39,270500.0,9.063,9.1217,9.0561,9.1044,270500.0
2009-01-30 14:30:00,26.39,26.48,26.39,26.43,275100.0,9.1044,9.1355,9.1044,9.1182,275100.0
2009-01-30 14:35:00,26.42,26.5,26.39,26.4,177300.0,9.1148,9.1424,9.1044,9.1079,177300.0
2009-01-30 14:40:00,26.39,26.39,26.31,26.32,159300.0,9.1044,9.1044,9.0768,9.0803,159300.0
2009-01-30 14:45:00,26.31,26.31,26.24,26.26,195700.0,9.0768,9.0768,9.0527,9.0596,195700.0
2009-01-30 14:50:00,26.26,26.27,26.1,26.11,237200.0,9.0596,9.063,9.0044,9.0078,237200.0
2009-01-30 14:55:00,26.11,26.27,26.11,26.2,288800.0,9.0078,9.063,9.0078,9.0389,288800.0
2009-01-30 15:00:00,26.2,26.31,26.15,26.15,354100.0,9.0389,9.0768,9.0216,9.0216,354100.0
2009-01-30 15:05:00,26.15,26.26,26.13,26.15,425000.0,9.0216,9.0596,9.0147,9.0216,425000.0
2009-01-30 15:10:00,26.15,26.39,26.12,26.38,308400.0,9.0216,9.1044,9.0113,9.101,308400.0
2009-01-30 15:15:00,26.38,26.43,26.29,26.33,259200.0,9.101,9.1182,9.0699,9.0837,259200.0
2009-01-30 15:20:00,26.32,26.33,26.17,26.19,280400.0,9.0803,9.0837,9.0285,9.0354,280400.0
2009-01-30 15:25:00,26.19,26.35,26.15,26.19,391700.0,9.0354,9.0906,9.0216,9.0354,391700.0
2009-01-30 15:30:00,26.19,26.2,26.13,26.19,351400.0,9.0354,9.0389,9.0147,9.0354,351400.0
2009-01-30 15:35:00,26.19,26.21,26.11,26.14,440500.0,9.0354,9.0423,9.0078,9.0182,440500.0
2009-01-30 15:40:00,26.14,26.33,26.13,26.23,349500.0,9.0182,9.0837,9.0147,9.0492,349500.0
2009-01-30 15:45:00,26.23,26.33,26.13,26.24,451200.0,9.0492,9.0837,9.0147,9.0527,451200.0
2009-01-30 15:50:00,26.24,26.25,26.17,26.2,392200.0,9.0527,9.0561,9.0285,9.0389,392200.0
2009-01-30 15:55:00,26.2,26.22,26.15,26.2,498500.0,9.0389,9.0458,9.0216,9.0389,498500.0
2009-02-02 09:30:00,25.26,25.39,25.12,25.14,448800.0,8.7146,8.7594,8.6663,8.6732,448800.0
2009-02-02 09:35:00,25.14,25.38,25.11,25.37,384700.0,8.6732,8.756,8.6628,8.7525,384700.0
2009-02-02 09:40:00,25.38,25.43,25.15,25.41,398400.0,8.756,8.7732,8.6766,8.7663,398400.0
2009-02-02 09:45:00,25.4,25.44,25.23,25.26,313500.0,8.7629,8.7767,8.7042,8.7146,313500.0
2009-02-02 09:50:00,25.28,25.38,25.13,25.15,313300.0,8.7215,8.756,8.6697,8.6766,313300.0
2009-02-02 09:55:00,25.15,25.33,25.13,25.33,224300.0,8.6766,8.7387,8.6697,8.7387,224300.0
2009-02-02 10:00:00,25.32,25.45,25.26,25.27,449600.0,8.7353,8.7801,8.7146,8.718,449600.0
2009-02-02 10:05:00,25.28,25.45,25.24,25.42,382200.0,8.7215,8.7801,8.7077,8.7698,382200.0
2009-02-02 10:10:00,25.42,25.55,25.41,25.55,317300.0,8.7698,8.8146,8.7663,8.8146,317300.0
2009-02-02 10:15:00,25.54,25.79,25.54,25.7,445100.0,8.8112,8.8974,8.8112,8.8664,445100.0
2009-02-02 10:20:00,25.7,25.85,25.61,25.78,431400.0,8.8664,8.9181,8.8353,8.894,431400.0
2009-02-02 10:25:00,25.79,25.86,25.74,25.84,441900.0,8.8974,8.9216,8.8802,8.9147,441900.0
2009-02-02 10:30:00,25.83,25.88,25.78,25.85,374400.0,8.9112,8.9285,8.894,8.9181,374400.0
2009-02-02 10:35:00,25.85,26.09,25.81,25.97,420400.0,8.9181,9.0009,8.9043,8.9595,420400.0
2009-02-02 10:40:00,25.96,26.01,25.76,25.77,334700.0,8.9561,8.9733,8.8871,8.8905,334700.0
2009-02-02 10:45:00,25.76,25.81,25.69,25.73,284000.0,8.8871,8.9043,8.8629,8.8767,284000.0
2009-02-02 10:50:00,25.72,25.78,25.63,25.68,586200.0,8.8733,8.894,8.8422,8.8595,586200.0
2009-02-02 10:55:00,25.68,25.81,25.66,25.73,214700.0,8.8595,8.9043,8.8526,8.8767,214700.0
2009-02-02 11:00:00,25.73,25.74,25.65,25.66,175600.0,8.8767,8.8802,8.8491,8.8526,175600.0
2009-02-02 11:05:00,25.66,25.69,25.55,25.57,305700.0,8.8526,8.8629,8.8146,8.8215,305700.0
2009-02-02 11:10:00,25.57,25.61,25.53,25.53,324600.0,8.8215,8.8353,8.8077,8.8077,324600.0
2009-02-02 11:15:00,25.53,25.65,25.5,25.63,218400.0,8.8077,8.8491,8.7974,8.8422,218400.0
2009-02-02 11:20:00,25.63,25.66,25.5,25.61,317700.0,8.8422,8.8526,8.7974,8.8353,317700.0
2009-02-02 11:25:00,25.62,25.71,25.61,25.71,145000.0,8.8388,8.8698,8.8353,8.8698,145000.0
2009-02-02 11:30:00,25.71,25.76,25.63,25.76,231500.0,8.8698,8.8871,8.8422,8.8871,231500.0
2009-02-02 11:35:00,25.76,25.77,25.66,25.66,248100.0,8.8871,8.8905,8.8526,8.8526,248100.0
2009-02-02 11:40:00,25.66,25.77,25.63,25.76,209100.0,8.8526,8.8905,8.8422,8.8871,209100.0
2009-02-02 11:45:00,25.76,25.84,25.74,25.82,217400.0,8.8871,8.9147,8.8802,8.9078,217400.0
2009-02-02 11:50:00,25.82,25.88,25.76,25.77,205700.0,8.9078,8.9285,8.8871,8.8905,205700.0
2009-02-02 11:55:00,25.76,25.85,25.75,25.8,183200.0,8.8871,8.9181,8.8836,8.9009,183200.0
2009-02-02 12:00:00,25.8,26.0,25.8,25.85,235800.0,8.9009,8.9699,8.9009,8.9181,235800.0
2009-02-02 12:05:00,25.85,25.88,25.79,25.86,190200.0,8.9181,8.9285,8.8974,8.9216,190200.0
2009-02-02 12:10:00,25.87,25.87,25.79,25.82,151400.0,8.925,8.925,8.8974,8.9078,151400.0
2009-02-02 12:15:00,25.82,25.94,25.8,25.94,145700.0,8.9078,8.9492,8.9009,8.9492,145700.0
2009-02-02 12:20:00,25.94,25.94,25.84,25.91,135300.0,8.9492,8.9492,8.9147,8.9388,135300.0
2009-02-02 12:25:00,25.91,26.05,25.91,26.04,180200.0,8.9388,8.9871,8.9388,8.9837,180200.0
2009-02-02 12:30:00,26.04,26.14,26.04,26.09,225200.0,8.9837,9.0182,8.9837,9.0009,225200.0
2009-02-02 12:35:00,26.09,26.27,26.06,26.26,207900.0,9.0009,9.063,8.9906,9.0596,207900.0
2009-02-02 12:40:00,26.25,26.28,26.11,26.12,225000.0,9.0561,9.0665,9.0078,9.0113,225000.0
2009-02-02 12:45:00,26.12,26.23,26.12,26.12,160200.0,9.0113,9.0492,9.0113,9.0113,160200.0
2009-02-02 12:50:00,26.13,26.14,26.04,26.06,108200.0,9.0147,9.0182,8.9837,8.9906,108200.0
2009-02-02 12:55:00,26.06,26.17,26.06,26.14,120700.0,8.9906,9.0285,8.9906,9.0182,120700.0
2009-02-02 13:00:00,26.15,26.18,26.05,26.08,135100.0,9.0216,9.032,8.9871,8.9975,135100.0
2009-02-02 13:05:00,26.08,26.08,25.98,26.01,169100.0,8.9975,8.9975,8.963,8.9733,169100.0
2009-02-02 13:10:00,26.02,26.02,25.91,25.94,99900.0,8.9768,8.9768,8.9388,8.9492,99900.0
2009-02-02 13:15:00,25.93,26.05,25.91,26.05,115200.0,8.9457,8.9871,8.9388,8.9871,115200.0
2009-02-02 13:20:00,26.05,26.07,25.87,25.93,321100.0,8.9871,8.994,8.925,8.9457,321100.0
2009-02-02 13:25:00,25.93,25.96,25.9,25.94,118300.0,8.9457,8.9561,8.9354,8.9492,118300.0
2009-02-02 13:30:00,25.95,26.05,25.92,26.05,98700.0,8.9526,8.9871,8.9423,8.9871,98700.0
2009-02-02 13:35:00,26.06,26.14,26.06,26.11,133900.0,8.9906,9.0182,8.9906,9.0078,133900.0
2009-02-02 13:40:00,26.12,26.17,26.1,26.15,104500.0,9.0113,9.0285,9.0044,9.0216,104500.0
2009-02-02 13:45:00,26.15,26.25,26.14,26.17,169000.0,9.0216,9.0561,9.0182,9.0285,169000.0
2009-02-02 13:50:00,26.16,26.16,26.02,26.02,131800.0,9.0251,9.0251,8.9768,8.9768,131800.0
2009-02-02 13:55:00,26.02,26.04,25.97,26.0,195000.0,8.9768,8.9837,8.9595,8.9699,195000.0
2009-02-02 14:00:00,26.01,26.04,25.95,26.02,149000.0,8.9733,8.9837,8.9526,8.9768,149000.0
2009-02-02 14:05:00,26.01,26.06,25.97,26.01,160300.0,8.9733,8.9906,8.9595,8.9733,160300.0
2009-02-02 14:10:00,26.01,26.09,25.99,26.05,121600.0,8.9733,9.0009,8.9664,8.9871,121600.0
2009-02-02 14:15:00,26.05,26.1,26.02,26.02,127900.0,8.9871,9.0044,8.9768,8.9768,127900.0
2009-02-02 14:20:00,26.02,26.04,25.87,25.88,196200.0,8.9768,8.9837,8.925,8.9285,196200.0
2009-02-02 14:25:00,25.87,25.94,25.8,25.9,192700.0,8.925,8.9492,8.9009,8.9354,192700.0
2009-02-02 14:30:00,25.9,25.92,25.78,25.79,148700.0,8.9354,8.9423,8.894,8.8974,148700.0
2009-02-02 14:35:00,25.79,25.85,25.73,25.79,229900.0,8.8974,8.9181,8.8767,8.8974,229900.0
2009-02-02 14:40:00,25.79,25.92,25.76,25.88,175000.0,8.8974,8.9423,8.8871,8.9285,175000.0
2009-02-02 14:45:00,25.89,25.89,25.77,25.82,203000.0,8.9319,8.9319,8.8905,8.9078,203000.0
2009-02-02 14:50:00,25.82,25.84,25.77,25.79,151700.0,8.9078,8.9147,8.8905,8.8974,151700.0
2009-02-02 14:55:00,25.8,25.83,25.68,25.68,275400.0,8.9009,8.9112,8.8595,8.8595,275400.0
2009-02-02 15:00:00,25.68,25.85,25.67,25.85,220000.0,8.8595,8.9181,8.856,8.9181,220000.0
2009-02-02 15:05:00,25.85,25.88,25.72,25.83,217200.0,8.9181,8.9285,8.8733,8.9112,217200.0
2009-02-02 15:10:00,25.84,25.88,25.78,25.83,126600.0,8.9147,8.9285,8.894,8.9112,126600.0
2009-02-02 15:15:00,25.84,25.84,25.75,25.75,196000.0,8.9147,8.9147,8.8836,8.8836,196000.0
2009-02-02 15:20:00,25.76,25.81,25.69,25.7,250400.0,8.8871,8.9043,8.8629,8.8664,250400.0
2009-02-02 15:25:00,25.7,25.72,25.57,25.62,388500.0,8.8664,8.8733,8.8215,8.8388,388500.0
2009-02-02 15:30:00,25.62,25.9,25.62,25.86,270500.0,8.8388,8.9354,8.8388,8.9216,270500.0
2009-02-02 15:35:00,25.86,25.94,25.85,25.93,272300.0,8.9216,8.9492,8.9181,8.9457,272300.0
2009-02-02 15:40:00,25.93,26.11,25.93,25.99,294000.0,8.9457,9.0078,8.9457,8.9664,294000.0
2009-02-02 15:45:00,25.99,26.08,25.87,25.93,282600.0,8.9664,8.9975,8.925,8.9457,282600.0
2009-02-02 15:50:00,25.92,26.0,25.92,25.99,376800.0,8.9423,8.9699,8.9423,8.9664,376800.0
2009-02-02 15:55:00,25.99,25.99,25.81,25.88,340600.0,8.9664,8.9664,8.9043,8.9285,340600.0
2009-02-03 09:30:00,26.05,26.19,26.0,26.04,273100.0,8.9871,9.0354,8.9699,8.9837,273100.0
2009-02-03 09:35:00,26.04,26.2,25.93,25.96,279400.0,8.9837,9.0389,8.9457,8.9561,279400.0
2009-02-03 09:40:00,25.96,25.97,25.82,25.82,443900.0,8.9561,8.9595,8.9078,8.9078,443900.0
2009-02-03 09:45:00,25.83,25.83,25.73,25.79,219300.0,8.9112,8.9112,8.8767,8.8974,219300.0
2009-02-03 09:50:00,25.8,25.88,25.74,25.84,240000.0,8.9009,8.9285,8.8802,8.9147,240000.0
2009-02-03 09:55:00,25.83,25.89,25.78,25.86,154400.0,8.9112,8.9319,8.894,8.9216,154400.0
2009-02-03 10:00:00,25.86,26.03,25.84,25.9,304900.0,8.9216,8.9802,8.9147,8.9354,304900.0
2009-02-03 10:05:00,25.9,26.15,25.9,26.12,362600.0,8.9354,9.0216,8.9354,9.0113,362600.0
2009-02-03 10:10:00,26.13,26.24,26.1,26.14,379100.0,9.0147,9.0527,9.0044,9.0182,379100.0
2009-02-03 10:15:00,26.14,26.16,26.04,26.09,429100.0,9.0182,9.0251,8.9837,9.0009,429100.0
2009-02-03 10:20:00,26.09,26.22,26.09,26.19,264000.0,9.0009,9.0458,9.0009,9.0354,264000.0
2009-02-03 10:25:00,26.19,26.27,26.12,26.19,221100.0,9.0354,9.063,9.0113,9.0354,221100.0
2009-02-03 10:30:00,26.18,26.2,26.08,26.14,220000.0,9.032,9.0389,8.9975,9.0182,220000.0
2009-02-03 10:35:00,26.14,26.29,26.14,26.19,315400.0,9.0182,9.0699,9.0182,9.0354,315400.0
2009-02-03 10:40:00,26.19,26.28,26.19,26.27,187800.0,9.0354,9.0665,9.0354,9.063,187800.0
2009-02-03 10:45:00,26.27,26.39,26.27,26.34,254300.0,9.063,9.1044,9.063,9.0872,254300.0
2009-02-03 10:50:00,26.35,26.42,26.3,26.32,297500.0,9.0906,9.1148,9.0734,9.0803,297500.0
2009-02-03 10:55:00,26.32,26.34,26.22,26.28,193000.0,9.0803,9.0872,9.0458,9.0665,193000.0
2009-02-03 11:00:00,26.27,26.49,26.27,26.47,236800.0,9.063,9.1389,9.063,9.132,236800.0
2009-02-03 11:05:00,26.47,26.64,26.46,26.59,407100.0,9.132,9.1907,9.1286,9.1734,407100.0
2009-02-03 11:10:00,26.59,26.65,26.56,26.57,295200.0,9.1734,9.1941,9.1631,9.1665,295200.0
2009-02-03 11:15:00,26.57,26.59,26.46,26.56,268200.0,9.1665,9.1734,9.1286,9.1631,268200.0
2009-02-03 11:20:00,26.56,26.65,26.54,26.64,233400.0,9.1631,9.1941,9.1562,9.1907,233400.0
2009-02-03 11:25:00,26.64,26.65,26.55,26.59,234000.0,9.1907,9.1941,9.1596,9.1734,234000.0
2009-02-03 11:30:00,26.59,26.61,26.52,26.61,167000.0,9.1734,9.1803,9.1493,9.1803,167000.0
2009-02-03 11:35:00,26.61,26.63,26.49,26.53,189800.0,9.1803,9.1872,9.1389,9.1527,189800.0
2009-02-03 11:40:00,26.53,26.59,26.47,26.59,216200.0,9.1527,9.1734,9.132,9.1734,216200.0
2009-02-03 11:45:00,26.58,26.63,26.5,26.63,201900.0,9.17,9.1872,9.1424,9.1872,201900.0
2009-02-03 11:50:00,26.63,26.67,26.6,26.65,245500.0,9.1872,9.201,9.1769,9.1941,245500.0
2009-02-03 11:55:00,26.65,26.68,26.48,26.53,202500.0,9.1941,9.2045,9.1355,9.1527,202500.0
2009-02-03 12:00:00,26.54,26.57,26.47,26.51,119900.0,9.1562,9.1665,9.132,9.1458,119900.0
2009-02-03 12:05:00,26.51,26.52,26.45,26.48,136300.0,9.1458,9.1493,9.1251,9.1355,136300.0
2009-02-03 12:10:00,26.48,26.5,26.4,26.48,159100.0,9.1355,9.1424,9.1079,9.1355,159100.0
2009-02-03 12:15:00,26.48,26.53,26.38,26.43,167300.0,9.1355,9.1527,9.101,9.1182,167300.0
2009-02-03 12:20:00,26.43,26.46,26.37,26.39,123700.0,9.1182,9.1286,9.0975,9.1044,123700.0
2009-02-03 12:25:00,26.39,26.42,26.35,26.4,89200.0,9.1044,9.1148,9.0906,9.1079,89200.0
2009-02-03 12:30:00,26.39,26.54,26.39,26.53,122700.0,9.1044,9.1562,9.1044,9.1527,122700.0
2009-02-03 12:35:00,26.53,26.54,26.46,26.49,103100.0,9.1527,9.1562,9.1286,9.1389,103100.0
2009-02-03 12:40:00,26.5,26.52,26.44,26.49,158600.0,9.1424,9.1493,9.1217,9.1389,158600.0
2009-02-03 12:45:00,26.49,26.51,26.4,26.42,123500.0,9.1389,9.1458,9.1079,9.1148,123500.0
2009-02-03 12:50:00,26.43,26.48,26.42,26.48,75000.0,9.1182,9.1355,9.1148,9.1355,75000.0
2009-02-03 12:55:00,26.48,26.5,26.32,26.32,114600.0,9.1355,9.1424,9.0803,9.0803,114600.0
2009-02-03 13:00:00,26.32,26.39,26.28,26.3,168100.0,9.0803,9.1044,9.0665,9.0734,168100.0
2009-02-03 13:05:00,26.3,26.34,26.24,26.31,143900.0,9.0734,9.0872,9.0527,9.0768,143900.0
2009-02-03 13:10:00,26.31,26.4,26.3,26.37,118100.0,9.0768,9.1079,9.0734,9.0975,118100.0
2009-02-03 13:15:00,26.36,26.46,26.36,26.44,130800.0,9.0941,9.1286,9.0941,9.1217,130800.0
2009-02-03 13:20:00,26.44,26.44,26.34,26.38,124500.0,9.1217,9.1217,9.0872,9.101,124500.0
2009-02-03 13:25:00,26.39,26.41,26.31,26.33,84000.0,9.1044,9.1113,9.0768,9.0837,84000.0
2009-02-03 13:30:00,26.33,26.45,26.32,26.4,185300.0,9.0837,9.1251,9.0803,9.1079,185300.0
2009-02-03 13:35:00,26.4,26.56,26.39,26.53,198200.0,9.1079,9.1631,9.1044,9.1527,198200.0
2009-02-03 13:40:00,26.53,26.57,26.45,26.51,126100.0,9.1527,9.1665,9.1251,9.1458,126100.0
2009-02-03 13:45:00,26.51,26.54,26.37,26.43,161700.0,9.1458,9.1562,9.0975,9.1182,161700.0
2009-02-03 13:50:00,26.42,26.43,26.33,26.38,163900.0,9.1148,9.1182,9.0837,9.101,163900.0
2009-02-03 13:55:00,26.38,26.48,26.38,26.43,87200.0,9.101,9.1355,9.101,9.1182,87200.0
2009-02-03 14:00:00,26.44,26.49,26.38,26.38,125400.0,9.1217,9.1389,9.101,9.101,125400.0
2009-02-03 14:05:00,26.38,26.61,26.38,26.6,167100.0,9.101,9.1803,9.101,9.1769,167100.0
2009-02-03 14:10:00,26.6,26.73,26.6,26.72,274300.0,9.1769,9.2217,9.1769,9.2183,274300.0
2009-02-03 14:15:00,26.72,26.79,26.68,26.72,233000.0,9.2183,9.2424,9.2045,9.2183,233000.0
2009-02-03 14:20:00,26.72,26.74,26.62,26.67,147800.0,9.2183,9.2252,9.1838,9.201,147800.0
2009-02-03 14:25:00,26.68,26.76,26.65,26.69,376500.0,9.2045,9.2321,9.1941,9.2079,376500.0
2009-02-03 14:30:00,26.7,26.81,26.69,26.8,549700.0,9.2114,9.2493,9.2079,9.2459,549700.0
2009-02-03 14:35:00,26.8,26.92,26.8,26.84,425500.0,9.2459,9.2873,9.2459,9.2597,425500.0
2009-02-03 14:40:00,26.85,26.9,26.83,26.84,175800.0,9.2631,9.2804,9.2562,9.2597,175800.0
2009-02-03 14:45:00,26.85,26.89,26.82,26.88,268800.0,9.2631,9.2769,9.2528,9.2735,268800.0
2009-02-03 14:50:00,26.88,26.9,26.8,26.81,228200.0,9.2735,9.2804,9.2459,9.2493,228200.0
2009-02-03 14:55:00,26.8,26.9,26.77,26.88,175600.0,9.2459,9.2804,9.2355,9.2735,175600.0
2009-02-03 15:00:00,26.88,26.93,26.74,26.77,432900.0,9.2735,9.2907,9.2252,9.2355,432900.0
2009-02-03 15:05:00,26.76,26.92,26.76,26.9,478500.0,9.2321,9.2873,9.2321,9.2804,478500.0
2009-02-03 15:10:00,26.91,27.0,26.9,26.95,320600.0,9.2838,9.3149,9.2804,9.2976,320600.0
2009-02-03 15:15:00,26.95,27.0,26.89,26.94,240800.0,9.2976,9.3149,9.2769,9.2942,240800.0
2009-02-03 15:20:00,26.94,27.08,26.91,27.0,267100.0,9.2942,9.3425,9.2838,9.3149,267100.0
2009-02-03 15:25:00,27.01,27.11,26.97,27.05,270600.0,9.3183,9.3528,9.3045,9.3321,270600.0
2009-02-03 15:30:00,27.04,27.12,26.98,26.99,273500.0,9.3287,9.3563,9.308,9.3114,273500.0
2009-02-03 15:35:00,26.99,27.02,26.87,27.02,286400.0,9.3114,9.3218,9.27,9.3218,286400.0
2009-02-03 15:40:00,27.02,27.05,26.89,26.91,254400.0,9.3218,9.3321,9.2769,9.2838,254400.0
2009-02-03 15:45:00,26.91,27.0,26.88,26.94,367000.0,9.2838,9.3149,9.2735,9.2942,367000.0
2009-02-03 15:50:00,26.94,27.02,26.91,26.96,339100.0,9.2942,9.3218,9.2838,9.3011,339100.0
2009-02-03 15:55:00,26.95,27.0,26.88,26.88,457900.0,9.2976,9.3149,9.2735,9.2735,457900.0
2009-02-04 09:30:00,27.4,27.46,27.26,27.42,428400.0,9.4529,9.4736,9.4046,9.4598,428400.0
2009-02-04 09:35:00,27.42,27.57,27.36,27.55,458800.0,9.4598,9.5115,9.4391,9.5046,458800.0
2009-02-04 09:40:00,27.56,27.7,27.55,27.64,388600.0,9.5081,9.5564,9.5046,9.5357,388600.0
2009-02-04 09:45:00,27.64,27.67,27.55,27.57,320700.0,9.5357,9.546,9.5046,9.5115,320700.0
2009-02-04 09:50:00,27.57,27.75,27.47,27.74,361500.0,9.5115,9.5736,9.477,9.5702,361500.0
2009-02-04 09:55:00,27.75,27.8,27.69,27.77,388900.0,9.5736,9.5909,9.5529,9.5805,388900.0
2009-02-04 10:00:00,27.78,28.01,27.77,27.97,535000.0,9.584,9.6633,9.5805,9.6495,535000.0
2009-02-04 10:05:00,27.96,28.04,27.94,28.02,470400.0,9.6461,9.6737,9.6392,9.6668,470400.0
2009-02-04 10:10:00,28.02,28.25,28.01,28.21,398300.0,9.6668,9.7461,9.6633,9.7323,398300.0
2009-02-04 10:15:00,28.22,28.35,28.14,28.18,679400.0,9.7358,9.7806,9.7082,9.722,679400.0
2009-02-04 10:20:00,28.17,28.27,28.13,28.16,548200.0,9.7185,9.753,9.7047,9.7151,548200.0
2009-02-04 10:25:00,28.17,28.32,28.16,28.17,368300.0,9.7185,9.7703,9.7151,9.7185,368300.0
2009-02-04 10:30:00,28.17,28.27,28.05,28.12,466100.0,9.7185,9.753,9.6771,9.7013,466100.0
2009-02-04 10:35:00,28.13,28.19,28.0,28.04,409900.0,9.7047,9.7254,9.6599,9.6737,409900.0
2009-02-04 10:40:00,28.03,28.08,27.94,28.0,305500.0,9.6702,9.6875,9.6392,9.6599,305500.0
2009-02-04 10:45:00,28.0,28.1,27.94,27.96,242800.0,9.6599,9.6944,9.6392,9.6461,242800.0
2009-02-04 10:50:00,27.95,27.98,27.91,27.97,310800.0,9.6426,9.653,9.6288,9.6495,310800.0
2009-02-04 10:55:00,27.97,28.1,27.96,28.06,250700.0,9.6495,9.6944,9.6461,9.6806,250700.0
2009-02-04 11:00:00,28.06,28.1,28.01,28.07,190100.0,9.6806,9.6944,9.6633,9.684,190100.0
2009-02-04 11:05:00,28.07,28.17,28.05,28.16,157300.0,9.684,9.7185,9.6771,9.7151,157300.0
2009-02-04 11:10:00,28.17,28.18,28.13,28.15,151600.0,9.7185,9.722,9.7047,9.7116,151600.0
2009-02-04 11:15:00,28.16,28.16,28.01,28.14,298300.0,9.7151,9.7151,9.6633,9.7082,298300.0
2009-02-04 11:20:00,28.13,28.17,28.08,28.16,355200.0,9.7047,9.7185,9.6875,9.7151,355200.0
2009-02-04 11:25:00,28.16,28.2,28.02,28.02,255400.0,9.7151,9.7289,9.6668,9.6668,255400.0
2009-02-04 11:30:00,28.02,28.1,27.94,28.08,303300.0,9.6668,9.6944,9.6392,9.6875,303300.0
2009-02-04 11:35:00,28.09,28.1,27.98,28.01,174300.0,9.6909,9.6944,9.653,9.6633,174300.0
2009-02-04 11:40:00,28.01,28.01,27.92,27.93,242700.0,9.6633,9.6633,9.6323,9.6357,242700.0
2009-02-04 11:45:00,27.93,27.94,27.81,27.86,193200.0,9.6357,9.6392,9.5943,9.6116,193200.0
2009-02-04 11:50:00,27.86,27.91,27.85,27.85,134000.0,9.6116,9.6288,9.6081,9.6081,134000.0
2009-02-04 11:55:00,27.86,27.88,27.82,27.84,153000.0,9.6116,9.6185,9.5978,9.6047,153000.0
2009-02-04 12:00:00,27.86,27.99,27.84,27.98,174000.0,9.6116,9.6564,9.6047,9.653,174000.0
2009-02-04 12:05:00,27.97,28.0,27.95,27.96,124100.0,9.6495,9.6599,9.6426,9.6461,124100.0
2009-02-04 12:10:00,27.95,27.96,27.9,27.92,92600.0,9.6426,9.6461,9.6254,9.6323,92600.0
2009-02-04 12:15:00,27.93,27.96,27.9,27.94,98700.0,9.6357,9.6461,9.6254,9.6392,98700.0
2009-02-04 12:20:00,27.94,27.94,27.76,27.76,229700.0,9.6392,9.6392,9.5771,9.5771,229700.0
2009-02-04 12:25:00,27.76,27.84,27.75,27.77,170300.0,9.5771,9.6047,9.5736,9.5805,170300.0
2009-02-04 12:30:00,27.78,27.82,27.75,27.82,159800.0,9.584,9.5978,9.5736,9.5978,159800.0
2009-02-04 12:35:00,27.82,27.9,27.8,27.89,214200.0,9.5978,9.6254,9.5909,9.6219,214200.0
2009-02-04 12:40:00,27.89,27.99,27.87,27.96,175200.0,9.6219,9.6564,9.615,9.6461,175200.0
2009-02-04 12:45:00,27.97,28.02,27.96,28.0,166000.0,9.6495,9.6668,9.6461,9.6599,166000.0
2009-02-04 12:50:00,28.01,28.02,27.8,27.81,225600.0,9.6633,9.6668,9.5909,9.5943,225600.0
2009-02-04 12:55:00,27.81,27.84,27.76,27.76,340900.0,9.5943,9.6047,9.5771,9.5771,340900.0
2009-02-04 13:00:00,27.77,27.77,27.6,27.63,256700.0,9.5805,9.5805,9.5219,9.5322,256700.0
2009-02-04 13:05:00,27.64,27.74,27.63,27.74,235000.0,9.5357,9.5702,9.5322,9.5702,235000.0
2009-02-04 13:10:00,27.74,27.75,27.58,27.64,168000.0,9.5702,9.5736,9.515,9.5357,168000.0
2009-02-04 13:15:00,27.63,27.67,27.59,27.6,195400.0,9.5322,9.546,9.5184,9.5219,195400.0
2009-02-04 13:20:00,27.6,27.73,27.6,27.69,172200.0,9.5219,9.5667,9.5219,9.5529,172200.0
2009-02-04 13:25:00,27.7,27.8,27.67,27.78,178500.0,9.5564,9.5909,9.546,9.584,178500.0
2009-02-04 13:30:00,27.78,27.8,27.73,27.73,516300.0,9.584,9.5909,9.5667,9.5667,516300.0
2009-02-04 13:35:00,27.72,27.72,27.43,27.44,463100.0,9.5633,9.5633,9.4632,9.4667,463100.0
2009-02-04 13:40:00,27.44,27.46,27.28,27.35,426700.0,9.4667,9.4736,9.4115,9.4356,426700.0
2009-02-04 13:45:00,27.34,27.34,27.08,27.1,645500.0,9.4322,9.4322,9.3425,9.3494,645500.0
2009-02-04 13:50:00,27.1,27.17,26.88,26.94,790700.0,9.3494,9.3735,9.2735,9.2942,790700.0
2009-02-04 13:55:00,26.95,27.1,26.92,27.05,490600.0,9.2976,9.3494,9.2873,9.3321,490600.0
2009-02-04 14:00:00,27.05,27.16,27.0,27.12,317000.0,9.3321,9.3701,9.3149,9.3563,317000.0
2009-02-04 14:05:00,27.12,27.12,26.94,26.99,395800.0,9.3563,9.3563,9.2942,9.3114,395800.0
2009-02-04 14:10:00,26.99,27.12,26.93,27.09,240400.0,9.3114,9.3563,9.2907,9.3459,240400.0
2009-02-04 14:15:00,27.08,27.12,27.04,27.1,222400.0,9.3425,9.3563,9.3287,9.3494,222400.0
2009-02-04 14:20:00,27.09,27.14,26.91,26.98,305600.0,9.3459,9.3632,9.2838,9.308,305600.0
2009-02-04 14:25:00,26.98,26.98,26.87,26.89,383700.0,9.308,9.308,9.27,9.2769,383700.0
2009-02-04 14:30:00,26.89,26.9,26.78,26.83,309600.0,9.2769,9.2804,9.239,9.2562,309600.0
2009-02-04 14:35:00,26.83,27.02,26.82,27.02,268700.0,9.2562,9.3218,9.2528,9.3218,268700.0
2009-02-04 14:40:00,27.01,27.07,26.99,27.0,175700.0,9.3183,9.339,9.3114,9.3149,175700.0
2009-02-04 14:45:00,27.0,27.04,26.93,26.97,274600.0,9.3149,9.3287,9.2907,9.3045,274600.0
2009-02-04 14:50:00,26.97,26.98,26.84,26.89,201700.0,9.3045,9.308,9.2597,9.2769,201700.0
2009-02-04 14:55:00,26.89,27.05,26.7,27.04,567400.0,9.2769,9.3321,9.2114,9.3287,567400.0
2009-02-04 15:00:00,27.03,27.22,26.96,27.22,576400.0,9.3252,9.3908,9.3011,9.3908,576400.0
2009-02-04 15:05:00,27.22,27.27,27.15,27.24,271000.0,9.3908,9.408,9.3666,9.3977,271000.0
2009-02-04 15:10:00,27.25,27.27,27.07,27.07,228700.0,9.4011,9.408,9.339,9.339,228700.0
2009-02-04 15:15:00,27.07,27.23,27.06,27.2,201300.0,9.339,9.3942,9.3356,9.3839,201300.0
2009-02-04 15:20:00,27.2,27.21,27.04,27.15,307700.0,9.3839,9.3873,9.3287,9.3666,307700.0
2009-02-04 15:25:00,27.15,27.24,27.11,27.2,256900.0,9.3666,9.3977,9.3528,9.3839,256900.0
2009-02-04 15:30:00,27.2,27.26,27.17,27.22,272100.0,9.3839,9.4046,9.3735,9.3908,272100.0
2009-02-04 15:35:00,27.22,27.32,27.2,27.26,440000.0,9.3908,9.4253,9.3839,9.4046,440000.0
2009-02-04 15:40:00,27.26,27.37,27.25,27.33,297200.0,9.4046,9.4425,9.4011,9.4287,297200.0
2009-02-04 15:45:00,27.34,27.37,27.2,27.22,317500.0,9.4322,9.4425,9.3839,9.3908,317500.0
2009-02-04 15:50:00,27.21,27.34,27.19,27.31,375800.0,9.3873,9.4322,9.3804,9.4218,375800.0
2009-02-04 15:55:00,27.32,27.35,27.18,27.18,696400.0,9.4253,9.4356,9.377,9.377,696400.0
2009-02-05 09:30:00,26.95,26.95,26.67,26.84,417900.0,9.2976,9.2976,9.201,9.2597,417900.0
2009-02-05 09:35:00,26.83,26.83,26.58,26.64,399900.0,9.2562,9.2562,9.17,9.1907,399900.0
2009-02-05 09:40:00,26.64,26.8,26.63,26.71,478400.0,9.1907,9.2459,9.1872,9.2148,478400.0
2009-02-05 09:45:00,26.72,26.72,26.57,26.6,320300.0,9.2183,9.2183,9.1665,9.1769,320300.0
2009-02-05 09:50:00,26.6,26.62,26.4,26.41,315500.0,9.1769,9.1838,9.1079,9.1113,315500.0
2009-02-05 09:55:00,26.4,26.42,26.26,26.31,485400.0,9.1079,9.1148,9.0596,9.0768,485400.0
2009-02-05 10:00:00,26.31,26.44,26.3,26.38,487400.0,9.0768,9.1217,9.0734,9.101,487400.0
2009-02-05 10:05:00,26.39,26.43,26.31,26.34,290500.0,9.1044,9.1182,9.0768,9.0872,290500.0
2009-02-05 10:10:00,26.34,26.45,26.33,26.45,215100.0,9.0872,9.1251,9.0837,9.1251,215100.0
2009-02-05 10:15:00,26.45,26.56,26.38,26.56,457700.0,9.1251,9.1631,9.101,9.1631,457700.0
2009-02-05 10:20:00,26.56,26.64,26.47,26.58,449300.0,9.1631,9.1907,9.132,9.17,449300.0
2009-02-05 10:25:00,26.58,26.59,26.45,26.56,204900.0,9.17,9.1734,9.1251,9.1631,204900.0
2009-02-05 10:30:00,26.56,26.6,26.49,26.57,270800.0,9.1631,9.1769,9.1389,9.1665,270800.0
2009-02-05 10:35:00,26.58,26.63,26.53,26.6,287300.0,9.17,9.1872,9.1527,9.1769,287300.0
2009-02-05 10:40:00,26.61,26.8,26.59,26.79,413800.0,9.1803,9.2459,9.1734,9.2424,413800.0
2009-02-05 10:45:00,26.79,26.85,26.73,26.73,586300.0,9.2424,9.2631,9.2217,9.2217,586300.0
2009-02-05 10:50:00,26.73,26.86,26.7,26.85,661300.0,9.2217,9.2666,9.2114,9.2631,661300.0
2009-02-05 10:55:00,26.85,27.1,26.85,27.0,549500.0,9.2631,9.3494,9.2631,9.3149,549500.0
2009-02-05 11:00:00,27.0,27.12,26.88,27.07,661800.0,9.3149,9.3563,9.2735,9.339,661800.0
2009-02-05 11:05:00,27.08,27.12,26.98,27.03,395700.0,9.3425,9.3563,9.308,9.3252,395700.0
2009-02-05 11:10:00,27.04,27.09,27.0,27.02,318300.0,9.3287,9.3459,9.3149,9.3218,318300.0
2009-02-05 11:15:00,27.02,27.06,26.99,27.05,379900.0,9.3218,9.3356,9.3114,9.3321,379900.0
2009-02-05 11:20:00,27.05,27.08,26.98,27.03,543600.0,9.3321,9.3425,9.308,9.3252,543600.0
2009-02-05 11:25:00,27.03,27.03,26.8,26.81,819500.0,9.3252,9.3252,9.2459,9.2493,819500.0
2009-02-05 11:30:00,26.8,26.94,26.76,26.92,378800.0,9.2459,9.2942,9.2321,9.2873,378800.0
2009-02-05 11:35:00,26.93,27.02,26.91,26.95,391200.0,9.2907,9.3218,9.2838,9.2976,391200.0
2009-02-05 11:40:00,26.95,27.0,26.91,26.94,207600.0,9.2976,9.3149,9.2838,9.2942,207600.0
2009-02-05 11:45:00,26.94,27.0,26.93,26.96,263000.0,9.2942,9.3149,9.2907,9.3011,263000.0
2009-02-05 11:50:00,26.96,27.11,26.95,27.09,338100.0,9.3011,9.3528,9.2976,9.3459,338100.0
2009-02-05 11:55:00,27.09,27.42,27.09,27.41,412900.0,9.3459,9.4598,9.3459,9.4563,412900.0
2009-02-05 12:00:00,27.42,27.56,27.36,27.42,565200.0,9.4598,9.5081,9.4391,9.4598,565200.0
2009-02-05 12:05:00,27.42,27.59,27.42,27.57,343700.0,9.4598,9.5184,9.4598,9.5115,343700.0
2009-02-05 12:10:00,27.57,27.63,27.45,27.5,249700.0,9.5115,9.5322,9.4701,9.4874,249700.0
2009-02-05 12:15:00,27.5,27.54,27.44,27.5,536600.0,9.4874,9.5012,9.4667,9.4874,536600.0
2009-02-05 12:20:00,27.51,27.63,27.51,27.6,397400.0,9.4908,9.5322,9.4908,9.5219,397400.0
2009-02-05 12:25:00,27.6,27.66,27.49,27.5,453800.0,9.5219,9.5426,9.4839,9.4874,453800.0
2009-02-05 12:30:00,27.5,27.59,27.48,27.49,310300.0,9.4874,9.5184,9.4805,9.4839,310300.0
2009-02-05 12:35:00,27.5,27.56,27.49,27.53,317200.0,9.4874,9.5081,9.4839,9.4977,317200.0
2009-02-05 12:40:00,27.53,27.59,27.51,27.56,204800.0,9.4977,9.5184,9.4908,9.5081,204800.0
2009-02-05 12:45:00,27.56,27.59,27.52,27.56,244500.0,9.5081,9.5184,9.4943,9.5081,244500.0
2009-02-05 12:50:00,27.56,27.56,27.48,27.54,398100.0,9.5081,9.5081,9.4805,9.5012,398100.0
2009-02-05 12:55:00,27.53,27.59,27.52,27.58,290400.0,9.4977,9.5184,9.4943,9.515,290400.0
2009-02-05 13:00:00,27.57,27.65,27.56,27.64,293700.0,9.5115,9.5391,9.5081,9.5357,293700.0
2009-02-05 13:05:00,27.64,27.78,27.61,27.78,320700.0,9.5357,9.584,9.5253,9.584,320700.0
2009-02-05 13:10:00,27.79,27.93,27.5,27.92,734600.0,9.5874,9.6357,9.4874,9.6323,734600.0
2009-02-05 13:15:00,27.92,28.04,27.86,27.87,851700.0,9.6323,9.6737,9.6116,9.615,851700.0
2009-02-05 13:20:00,27.88,27.91,27.73,27.73,263900.0,9.6185,9.6288,9.5667,9.5667,263900.0
2009-02-05 13:25:00,27.74,27.74,27.65,27.65,265200.0,9.5702,9.5702,9.5391,9.5391,265200.0
2009-02-05 13:30:00,27.66,27.79,27.64,27.77,329200.0,9.5426,9.5874,9.5357,9.5805,329200.0
2009-02-05 13:35:00,27.75,27.79,27.7,27.72,467000.0,9.5736,9.5874,9.5564,9.5633,467000.0
2009-02-05 13:40:00,27.72,27.83,27.65,27.81,294200.0,9.5633,9.6012,9.5391,9.5943,294200.0
2009-02-05 13:45:00,27.81,27.83,27.71,27.8,260800.0,9.5943,9.6012,9.5598,9.5909,260800.0
2009-02-05 13:50:00,27.8,27.82,27.74,27.78,182400.0,9.5909,9.5978,9.5702,9.584,182400.0
2009-02-05 13:55:00,27.78,27.79,27.65,27.66,221900.0,9.584,9.5874,9.5391,9.5426,221900.0
2009-02-05 14:00:00,27.66,27.86,27.66,27.81,280400.0,9.5426,9.6116,9.5426,9.5943,280400.0
2009-02-05 14:05:00,27.81,27.85,27.78,27.83,149200.0,9.5943,9.6081,9.584,9.6012,149200.0
2009-02-05 14:10:00,27.83,27.84,27.77,27.81,188300.0,9.6012,9.6047,9.5805,9.5943,188300.0
2009-02-05 14:15:00,27.81,27.83,27.73,27.78,182300.0,9.5943,9.6012,9.5667,9.584,182300.0
2009-02-05 14:20:00,27.78,27.9,27.77,27.84,237100.0,9.584,9.6254,9.5805,9.6047,237100.0
2009-02-05 14:25:00,27.85,27.98,27.82,27.95,286600.0,9.6081,9.653,9.5978,9.6426,286600.0
2009-02-05 14:30:00,27.95,28.02,27.94,27.99,447900.0,9.6426,9.6668,9.6392,9.6564,447900.0
2009-02-05 14:35:00,28.0,28.0,27.89,27.9,350200.0,9.6599,9.6599,9.6219,9.6254,350200.0
2009-02-05 14:40:00,27.92,27.93,27.81,27.85,241000.0,9.6323,9.6357,9.5943,9.6081,241000.0
2009-02-05 14:45:00,27.86,27.88,27.76,27.79,348500.0,9.6116,9.6185,9.5771,9.5874,348500.0
2009-02-05 14:50:00,27.8,27.85,27.76,27.83,318600.0,9.5909,9.6081,9.5771,9.6012,318600.0
2009-02-05 14:55:00,27.85,27.88,27.69,27.78,310900.0,9.6081,9.6185,9.5529,9.584,310900.0
2009-02-05 15:00:00,27.78,27.84,27.52,27.52,348700.0,9.584,9.6047,9.4943,9.4943,348700.0
2009-02-05 15:05:00,27.52,27.74,27.51,27.65,380000.0,9.4943,9.5702,9.4908,9.5391,380000.0
2009-02-05 15:10:00,27.66,27.85,27.65,27.85,266400.0,9.5426,9.6081,9.5391,9.6081,266400.0
2009-02-05 15:15:00,27.85,27.92,27.84,27.85,227700.0,9.6081,9.6323,9.6047,9.6081,227700.0
2009-02-05 15:20:00,27.85,27.95,27.85,27.89,232400.0,9.6081,9.6426,9.6081,9.6219,232400.0
2009-02-05 15:25:00,27.88,27.97,27.85,27.94,220800.0,9.6185,9.6495,9.6081,9.6392,220800.0
2009-02-05 15:30:00,27.95,27.97,27.91,27.93,356800.0,9.6426,9.6495,9.6288,9.6357,356800.0
2009-02-05 15:35:00,27.92,27.97,27.86,27.9,330800.0,9.6323,9.6495,9.6116,9.6254,330800.0
2009-02-05 15:40:00,27.91,28.0,27.89,27.95,329800.0,9.6288,9.6599,9.6219,9.6426,329800.0
2009-02-05 15:45:00,27.95,28.06,27.9,28.03,844400.0,9.6426,9.6806,9.6254,9.6702,844400.0
2009-02-05 15:50:00,28.04,28.06,27.98,28.04,637600.0,9.6737,9.6806,9.653,9.6737,637600.0
2009-02-05 15:55:00,28.04,28.11,28.03,28.08,581100.0,9.6737,9.6978,9.6702,9.6875,581100.0
2009-02-06 09:30:00,27.8,28.04,27.76,28.04,353200.0,9.5909,9.6737,9.5771,9.6737,353200.0
2009-02-06 09:35:00,28.03,28.43,28.01,28.37,661500.0,9.6702,9.8082,9.6633,9.7875,661500.0
2009-02-06 09:40:00,28.38,28.47,28.33,28.43,600100.0,9.791,9.822,9.7737,9.8082,600100.0
2009-02-06 09:45:00,28.43,28.49,28.38,28.42,417500.0,9.8082,9.8289,9.791,9.8048,417500.0
2009-02-06 09:50:00,28.42,28.48,28.39,28.45,504600.0,9.8048,9.8255,9.7944,9.8151,504600.0
2009-02-06 09:55:00,28.45,28.68,28.43,28.59,924400.0,9.8151,9.8945,9.8082,9.8634,924400.0
2009-02-06 10:00:00,28.59,28.63,28.43,28.52,814200.0,9.8634,9.8772,9.8082,9.8393,814200.0
2009-02-06 10:05:00,28.52,28.6,28.48,28.48,471900.0,9.8393,9.8669,9.8255,9.8255,471900.0
2009-02-06 10:10:00,28.48,28.67,28.48,28.65,611000.0,9.8255,9.891,9.8255,9.8841,611000.0
2009-02-06 10:15:00,28.65,28.72,28.57,28.58,582700.0,9.8841,9.9083,9.8565,9.86,582700.0
2009-02-06 10:20:00,28.57,28.6,28.48,28.54,499800.0,9.8565,9.8669,9.8255,9.8462,499800.0
2009-02-06 10:25:00,28.54,28.58,28.47,28.56,418000.0,9.8462,9.86,9.822,9.8531,418000.0
2009-02-06 10:30:00,28.56,28.69,28.53,28.67,383700.0,9.8531,9.8979,9.8427,9.891,383700.0
2009-02-06 10:35:00,28.68,28.76,28.67,28.74,424400.0,9.8945,9.9221,9.891,9.9152,424400.0
2009-02-06 10:40:00,28.73,28.73,28.63,28.7,400700.0,9.9117,9.9117,9.8772,9.9014,400700.0
2009-02-06 10:45:00,28.7,28.81,28.67,28.78,340100.0,9.9014,9.9393,9.891,9.929,340100.0
2009-02-06 10:50:00,28.78,28.84,28.74,28.82,270100.0,9.929,9.9497,9.9152,9.9428,270100.0
2009-02-06 10:55:00,28.81,28.88,28.81,28.83,337100.0,9.9393,9.9635,9.9393,9.9462,337100.0
2009-02-06 11:00:00,28.83,28.97,28.83,28.95,408800.0,9.9462,9.9945,9.9462,9.9876,408800.0
2009-02-06 11:05:00,28.94,29.04,28.92,29.01,550600.0,9.9842,10.0187,9.9773,10.0083,550600.0
2009-02-06 11:10:00,29.0,29.08,28.99,29.06,308800.0,10.0049,10.0325,10.0014,10.0256,308800.0
2009-02-06 11:15:00,29.05,29.18,29.05,29.14,495500.0,10.0221,10.067,10.0221,10.0532,495500.0
2009-02-06 11:20:00,29.15,29.15,28.86,28.97,338600.0,10.0566,10.0566,9.9566,9.9945,338600.0
2009-02-06 11:25:00,28.97,28.98,28.82,28.9,371900.0,9.9945,9.998,9.9428,9.9704,371900.0
2009-02-06 11:30:00,28.9,29.04,28.9,29.01,334400.0,9.9704,10.0187,9.9704,10.0083,334400.0
2009-02-06 11:35:00,29.01,29.03,28.9,28.93,308300.0,10.0083,10.0152,9.9704,9.9807,308300.0
2009-02-06 11:40:00,28.94,29.0,28.86,28.92,306200.0,9.9842,10.0049,9.9566,9.9773,306200.0
2009-02-06 11:45:00,28.92,28.97,28.88,28.92,198500.0,9.9773,9.9945,9.9635,9.9773,198500.0
2009-02-06 11:50:00,28.92,28.99,28.91,28.98,200900.0,9.9773,10.0014,9.9738,9.998,200900.0
2009-02-06 11:55:00,28.98,29.04,28.95,29.01,277100.0,9.998,10.0187,9.9876,10.0083,277100.0
2009-02-06 12:00:00,29.0,29.02,28.94,28.99,328200.0,10.0049,10.0118,9.9842,10.0014,328200.0
2009-02-06 12:05:00,28.98,29.02,28.98,29.0,341500.0,9.998,10.0118,9.998,10.0049,341500.0
2009-02-06 12:10:00,28.99,29.01,28.87,28.89,341800.0,10.0014,10.0083,9.96,9.9669,341800.0
2009-02-06 12:15:00,28.89,28.9,28.7,28.72,379900.0,9.9669,9.9704,9.9014,9.9083,379900.0
2009-02-06 12:20:00,28.73,28.87,28.71,28.85,211400.0,9.9117,9.96,9.9048,9.9531,211400.0
2009-02-06 12:25:00,28.85,28.85,28.73,28.75,195900.0,9.9531,9.9531,9.9117,9.9186,195900.0
2009-02-06 12:30:00,28.76,28.86,28.75,28.86,221100.0,9.9221,9.9566,9.9186,9.9566,221100.0
2009-02-06 12:35:00,28.86,28.98,28.82,28.98,353900.0,9.9566,9.998,9.9428,9.998,353900.0
2009-02-06 12:40:00,28.99,29.05,28.97,29.0,221600.0,10.0014,10.0221,9.9945,10.0049,221600.0
2009-02-06 12:45:00,29.01,29.05,29.0,29.0,258900.0,10.0083,10.0221,10.0049,10.0049,258900.0
2009-02-06 12:50:00,29.0,29.02,28.98,29.01,285000.0,10.0049,10.0118,9.998,10.0083,285000.0
2009-02-06 12:55:00,29.0,29.04,28.95,28.99,455000.0,10.0049,10.0187,9.9876,10.0014,455000.0
2009-02-06 13:00:00,28.99,29.02,28.95,29.0,129000.0,10.0014,10.0118,9.9876,10.0049,129000.0
2009-02-06 13:05:00,29.0,29.17,28.99,29.16,253300.0,10.0049,10.0635,10.0014,10.0601,253300.0
2009-02-06 13:10:00,29.16,29.24,29.14,29.21,237100.0,10.0601,10.0877,10.0532,10.0773,237100.0
2009-02-06 13:15:00,29.22,29.34,29.21,29.34,449700.0,10.0808,10.1222,10.0773,10.1222,449700.0
2009-02-06 13:20:00,29.34,29.39,29.32,29.33,552600.0,10.1222,10.1394,10.1153,10.1187,552600.0
2009-02-06 13:25:00,29.33,29.36,29.27,29.28,331700.0,10.1187,10.1291,10.098,10.1015,331700.0
2009-02-06 13:30:00,29.28,29.46,29.28,29.45,454500.0,10.1015,10.1636,10.1015,10.1601,454500.0
2009-02-06 13:35:00,29.45,29.59,29.43,29.58,420200.0,10.1601,10.2084,10.1532,10.205,420200.0
2009-02-06 13:40:00,29.58,29.74,29.56,29.73,675900.0,10.205,10.2602,10.1981,10.2567,675900.0
2009-02-06 13:45:00,29.73,29.85,29.73,29.77,507400.0,10.2567,10.2981,10.2567,10.2705,507400.0
2009-02-06 13:50:00,29.78,29.78,29.66,29.69,494900.0,10.274,10.274,10.2326,10.2429,494900.0
2009-02-06 13:55:00,29.7,29.85,29.69,29.78,496200.0,10.2464,10.2981,10.2429,10.274,496200.0
2009-02-06 14:00:00,29.79,29.79,29.55,29.65,558700.0,10.2774,10.2774,10.1946,10.2291,558700.0
2009-02-06 14:05:00,29.65,29.67,29.55,29.66,491200.0,10.2291,10.236,10.1946,10.2326,491200.0
2009-02-06 14:10:00,29.66,29.78,29.63,29.75,472400.0,10.2326,10.274,10.2222,10.2636,472400.0
2009-02-06 14:15:00,29.75,29.82,29.54,29.6,337900.0,10.2636,10.2878,10.1912,10.2119,337900.0
2009-02-06 14:20:00,29.6,29.63,29.53,29.58,285000.0,10.2119,10.2222,10.1877,10.205,285000.0
2009-02-06 14:25:00,29.59,29.64,29.56,29.59,302700.0,10.2084,10.2257,10.1981,10.2084,302700.0
2009-02-06 14:30:00,29.6,29.78,29.59,29.76,439200.0,10.2119,10.274,10.2084,10.2671,439200.0
2009-02-06 14:35:00,29.76,29.84,29.61,29.61,678900.0,10.2671,10.2947,10.2153,10.2153,678900.0
2009-02-06 14:40:00,29.62,29.75,29.55,29.57,475100.0,10.2188,10.2636,10.1946,10.2015,475100.0
2009-02-06 14:45:00,29.58,29.59,29.52,29.53,306500.0,10.205,10.2084,10.1843,10.1877,306500.0
2009-02-06 14:50:00,29.53,29.64,29.48,29.64,475600.0,10.1877,10.2257,10.1705,10.2257,475600.0
2009-02-06 14:55:00,29.64,29.75,29.64,29.7,216800.0,10.2257,10.2636,10.2257,10.2464,216800.0
2009-02-06 15:00:00,29.7,29.71,29.53,29.54,401600.0,10.2464,10.2498,10.1877,10.1912,401600.0
2009-02-06 15:05:00,29.53,29.61,29.47,29.49,549700.0,10.1877,10.2153,10.167,10.1739,549700.0
2009-02-06 15:10:00,29.49,29.63,29.48,29.61,439500.0,10.1739,10.2222,10.1705,10.2153,439500.0
2009-02-06 15:15:00,29.61,29.67,29.55,29.64,253900.0,10.2153,10.236,10.1946,10.2257,253900.0
2009-02-06 15:20:00,29.64,29.72,29.62,29.63,285000.0,10.2257,10.2533,10.2188,10.2222,285000.0
2009-02-06 15:25:00,29.63,29.69,29.49,29.65,368100.0,10.2222,10.2429,10.1739,10.2291,368100.0
2009-02-06 15:30:00,29.64,29.74,29.63,29.71,349300.0,10.2257,10.2602,10.2222,10.2498,349300.0
2009-02-06 15:35:00,29.72,29.76,29.64,29.76,253000.0,10.2533,10.2671,10.2257,10.2671,253000.0
2009-02-06 15:40:00,29.76,29.93,29.75,29.86,446700.0,10.2671,10.3257,10.2636,10.3016,446700.0
2009-02-06 15:45:00,29.85,29.91,29.71,29.72,451000.0,10.2981,10.3188,10.2498,10.2533,451000.0
2009-02-06 15:50:00,29.72,29.84,29.69,29.71,476300.0,10.2533,10.2947,10.2429,10.2498,476300.0
2009-02-06 15:55:00,29.71,29.77,29.68,29.77,462200.0,10.2498,10.2705,10.2395,10.2705,462200.0
2009-02-09 09:30:00,30.09,30.34,29.87,30.34,1162900.0,10.3809,10.4672,10.305,10.4672,1162900.0
2009-02-09 09:35:00,30.34,30.43,30.13,30.35,1076600.0,10.4672,10.4982,10.3947,10.4706,1076600.0
2009-02-09 09:40:00,30.36,30.58,30.27,30.54,825900.0,10.4741,10.55,10.443,10.5362,825900.0
2009-02-09 09:45:00,30.55,30.72,30.47,30.63,966200.0,10.5396,10.5983,10.512,10.5672,966200.0
2009-02-09 09:50:00,30.64,30.74,30.61,30.73,531600.0,10.5707,10.6052,10.5603,10.6017,531600.0
2009-02-09 09:55:00,30.73,30.78,30.66,30.7,684800.0,10.6017,10.619,10.5776,10.5914,684800.0
2009-02-09 10:00:00,30.7,30.76,30.45,30.52,853400.0,10.5914,10.6121,10.5051,10.5293,853400.0
2009-02-09 10:05:00,30.52,30.75,30.43,30.73,837400.0,10.5293,10.6086,10.4982,10.6017,837400.0
2009-02-09 10:10:00,30.72,30.76,30.52,30.52,529000.0,10.5983,10.6121,10.5293,10.5293,529000.0
2009-02-09 10:15:00,30.53,30.61,30.47,30.49,468800.0,10.5327,10.5603,10.512,10.5189,468800.0
2009-02-09 10:20:00,30.49,30.63,30.45,30.48,435100.0,10.5189,10.5672,10.5051,10.5155,435100.0
2009-02-09 10:25:00,30.49,30.62,30.47,30.54,303100.0,10.5189,10.5638,10.512,10.5362,303100.0
2009-02-09 10:30:00,30.55,30.64,30.54,30.61,357500.0,10.5396,10.5707,10.5362,10.5603,357500.0
2009-02-09 10:35:00,30.6,30.82,30.59,30.81,483500.0,10.5569,10.6328,10.5534,10.6293,483500.0
2009-02-09 10:40:00,30.81,31.0,30.79,30.99,641700.0,10.6293,10.6949,10.6224,10.6914,641700.0
2009-02-09 10:45:00,31.0,31.3,30.9,31.23,1165700.0,10.6949,10.7984,10.6604,10.7742,1165700.0
2009-02-09 10:50:00,31.23,31.25,31.0,31.05,911800.0,10.7742,10.7811,10.6949,10.7121,911800.0
2009-02-09 10:55:00,31.06,31.22,31.05,31.22,378300.0,10.7156,10.7708,10.7121,10.7708,378300.0
2009-02-09 11:00:00,31.21,31.22,31.0,31.01,490700.0,10.7673,10.7708,10.6949,10.6983,490700.0
2009-02-09 11:05:00,31.01,31.11,30.92,31.08,485300.0,10.6983,10.7328,10.6673,10.7225,485300.0
2009-02-09 11:10:00,31.09,31.09,30.97,31.06,317300.0,10.7259,10.7259,10.6845,10.7156,317300.0
2009-02-09 11:15:00,31.06,31.08,30.98,31.02,389400.0,10.7156,10.7225,10.688,10.7018,389400.0
2009-02-09 11:20:00,31.02,31.07,30.94,30.98,507100.0,10.7018,10.719,10.6742,10.688,507100.0
2009-02-09 11:25:00,30.98,31.04,30.94,31.01,223400.0,10.688,10.7087,10.6742,10.6983,223400.0
2009-02-09 11:30:00,31.01,31.04,30.95,30.98,214400.0,10.6983,10.7087,10.6776,10.688,214400.0
2009-02-09 11:35:00,30.98,31.03,30.92,30.92,468000.0,10.688,10.7052,10.6673,10.6673,468000.0
2009-02-09 11:40:00,30.92,30.92,30.69,30.7,382800.0,10.6673,10.6673,10.5879,10.5914,382800.0
2009-02-09 11:45:00,30.7,30.74,30.68,30.71,369600.0,10.5914,10.6052,10.5845,10.5948,369600.0
2009-02-09 11:50:00,30.72,30.78,30.68,30.68,514700.0,10.5983,10.619,10.5845,10.5845,514700.0
2009-02-09 11:55:00,30.69,30.74,30.67,30.69,486200.0,10.5879,10.6052,10.581,10.5879,486200.0
2009-02-09 12:00:00,30.7,30.7,30.62,30.65,451100.0,10.5914,10.5914,10.5638,10.5741,451100.0
2009-02-09 12:05:00,30.65,30.67,30.44,30.51,344600.0,10.5741,10.581,10.5017,10.5258,344600.0
2009-02-09 12:10:00,30.5,30.56,30.43,30.47,309800.0,10.5224,10.5431,10.4982,10.512,309800.0
2009-02-09 12:15:00,30.47,30.61,30.47,30.59,228600.0,10.512,10.5603,10.512,10.5534,228600.0
2009-02-09 12:20:00,30.6,30.62,30.52,30.58,247600.0,10.5569,10.5638,10.5293,10.55,247600.0
2009-02-09 12:25:00,30.58,30.75,30.56,30.71,347900.0,10.55,10.6086,10.5431,10.5948,347900.0
2009-02-09 12:30:00,30.7,30.73,30.69,30.7,215300.0,10.5914,10.6017,10.5879,10.5914,215300.0
2009-02-09 12:35:00,30.69,30.7,30.63,30.66,337000.0,10.5879,10.5914,10.5672,10.5776,337000.0
2009-02-09 12:40:00,30.67,30.68,30.39,30.39,309600.0,10.581,10.5845,10.4844,10.4844,309600.0
2009-02-09 12:45:00,30.4,30.56,30.38,30.52,302900.0,10.4879,10.5431,10.481,10.5293,302900.0
2009-02-09 12:50:00,30.53,30.6,30.49,30.56,333700.0,10.5327,10.5569,10.5189,10.5431,333700.0
2009-02-09 12:55:00,30.56,30.57,30.49,30.5,125500.0,10.5431,10.5465,10.5189,10.5224,125500.0
2009-02-09 13:00:00,30.5,30.55,30.48,30.5,172500.0,10.5224,10.5396,10.5155,10.5224,172500.0
2009-02-09 13:05:00,30.49,30.51,30.45,30.48,125000.0,10.5189,10.5258,10.5051,10.5155,125000.0
2009-02-09 13:10:00,30.48,30.49,30.45,30.47,106000.0,10.5155,10.5189,10.5051,10.512,106000.0
2009-02-09 13:15:00,30.47,30.54,30.41,30.42,230900.0,10.512,10.5362,10.4913,10.4948,230900.0
2009-02-09 13:20:00,30.42,30.42,30.25,30.25,315000.0,10.4948,10.4948,10.4361,10.4361,315000.0
2009-02-09 13:25:00,30.25,30.25,30.17,30.23,441700.0,10.4361,10.4361,10.4085,10.4292,441700.0
2009-02-09 13:30:00,30.24,30.24,30.12,30.16,747300.0,10.4327,10.4327,10.3913,10.4051,747300.0
2009-02-09 13:35:00,30.16,30.16,29.95,30.03,477600.0,10.4051,10.4051,10.3326,10.3602,477600.0
2009-02-09 13:40:00,30.02,30.14,30.01,30.11,262200.0,10.3568,10.3982,10.3533,10.3878,262200.0
2009-02-09 13:45:00,30.11,30.22,30.07,30.19,335400.0,10.3878,10.4258,10.374,10.4154,335400.0
2009-02-09 13:50:00,30.19,30.21,30.12,30.12,300000.0,10.4154,10.4223,10.3913,10.3913,300000.0
2009-02-09 13:55:00,30.11,30.19,30.1,30.19,266600.0,10.3878,10.4154,10.3844,10.4154,266600.0
2009-02-09 14:00:00,30.19,30.19,30.13,30.17,344700.0,10.4154,10.4154,10.3947,10.4085,344700.0
2009-02-09 14:05:00,30.18,30.19,30.1,30.12,188000.0,10.412,10.4154,10.3844,10.3913,188000.0
2009-02-09 14:10:00,30.12,30.16,29.97,29.99,441100.0,10.3913,10.4051,10.3395,10.3464,441100.0
2009-02-09 14:15:00,29.99,30.09,29.93,30.08,456700.0,10.3464,10.3809,10.3257,10.3775,456700.0
2009-02-09 14:20:00,30.09,30.15,30.03,30.05,560100.0,10.3809,10.4016,10.3602,10.3671,560100.0
2009-02-09 14:25:00,30.05,30.06,29.88,29.96,511100.0,10.3671,10.3706,10.3085,10.3361,511100.0
2009-02-09 14:30:00,29.97,30.04,29.91,30.0,227100.0,10.3395,10.3637,10.3188,10.3499,227100.0
2009-02-09 14:35:00,30.01,30.03,29.95,30.0,319700.0,10.3533,10.3602,10.3326,10.3499,319700.0
2009-02-09 14:40:00,29.99,30.01,29.84,29.85,217200.0,10.3464,10.3533,10.2947,10.2981,217200.0
2009-02-09 14:45:00,29.84,30.0,29.76,29.98,595600.0,10.2947,10.3499,10.2671,10.343,595600.0
2009-02-09 14:50:00,29.98,30.01,29.85,29.89,265300.0,10.343,10.3533,10.2981,10.3119,265300.0
2009-02-09 14:55:00,29.89,29.94,29.83,29.88,218000.0,10.3119,10.3292,10.2912,10.3085,218000.0
2009-02-09 15:00:00,29.87,29.9,29.83,29.85,298800.0,10.305,10.3154,10.2912,10.2981,298800.0
2009-02-09 15:05:00,29.86,29.9,29.79,29.88,312600.0,10.3016,10.3154,10.2774,10.3085,312600.0
2009-02-09 15:10:00,29.88,30.1,29.83,30.08,315400.0,10.3085,10.3844,10.2912,10.3775,315400.0
2009-02-09 15:15:00,30.08,30.2,30.06,30.17,264700.0,10.3775,10.4189,10.3706,10.4085,264700.0
2009-02-09 15:20:00,30.17,30.46,30.16,30.37,328300.0,10.4085,10.5086,10.4051,10.4775,328300.0
2009-02-09 15:25:00,30.38,30.46,30.35,30.43,258600.0,10.481,10.5086,10.4706,10.4982,258600.0
2009-02-09 15:30:00,30.44,30.56,30.43,30.51,465500.0,10.5017,10.5431,10.4982,10.5258,465500.0
2009-02-09 15:35:00,30.51,30.56,30.33,30.33,448900.0,10.5258,10.5431,10.4637,10.4637,448900.0
2009-02-09 15:40:00,30.33,30.41,30.29,30.34,350800.0,10.4637,10.4913,10.4499,10.4672,350800.0
2009-02-09 15:45:00,30.34,30.36,30.23,30.29,357300.0,10.4672,10.4741,10.4292,10.4499,357300.0
2009-02-09 15:50:00,30.3,30.31,30.21,30.26,490400.0,10.4534,10.4568,10.4223,10.4396,490400.0
2009-02-09 15:55:00,30.25,30.32,30.2,30.23,525300.0,10.4361,10.4603,10.4189,10.4292,525300.0
2009-02-10 09:30:00,30.32,30.69,30.28,30.59,665400.0,10.4603,10.5879,10.4465,10.5534,665400.0
2009-02-10 09:35:00,30.58,30.78,30.57,30.62,481500.0,10.55,10.619,10.5465,10.5638,481500.0
2009-02-10 09:40:00,30.63,30.77,30.54,30.72,460100.0,10.5672,10.6155,10.5362,10.5983,460100.0
2009-02-10 09:45:00,30.72,31.05,30.72,30.93,736400.0,10.5983,10.7121,10.5983,10.6707,736400.0
2009-02-10 09:50:00,30.93,31.1,30.89,31.04,609700.0,10.6707,10.7294,10.6569,10.7087,609700.0
2009-02-10 09:55:00,31.04,31.08,30.85,30.92,715800.0,10.7087,10.7225,10.6431,10.6673,715800.0
2009-02-10 10:00:00,30.92,30.94,30.8,30.81,659000.0,10.6673,10.6742,10.6259,10.6293,659000.0
2009-02-10 10:05:00,30.8,30.96,30.8,30.95,482500.0,10.6259,10.6811,10.6259,10.6776,482500.0
2009-02-10 10:10:00,30.95,31.0,30.74,30.74,513200.0,10.6776,10.6949,10.6052,10.6052,513200.0
2009-02-10 10:15:00,30.75,30.81,30.58,30.6,393800.0,10.6086,10.6293,10.55,10.5569,393800.0
2009-02-10 10:20:00,30.6,30.61,30.28,30.38,685700.0,10.5569,10.5603,10.4465,10.481,685700.0
2009-02-10 10:25:00,30.38,30.43,30.28,30.36,431200.0,10.481,10.4982,10.4465,10.4741,431200.0
2009-02-10 10:30:00,30.36,30.61,30.35,30.58,343500.0,10.4741,10.5603,10.4706,10.55,343500.0
2009-02-10 10:35:00,30.57,30.58,30.46,30.53,381200.0,10.5465,10.55,10.5086,10.5327,381200.0
2009-02-10 10:40:00,30.52,30.6,30.34,30.37,450000.0,10.5293,10.5569,10.4672,10.4775,450000.0
2009-02-10 10:45:00,30.37,30.51,30.37,30.43,455500.0,10.4775,10.5258,10.4775,10.4982,455500.0
2009-02-10 10:50:00,30.43,30.51,30.42,30.5,420700.0,10.4982,10.5258,10.4948,10.5224,420700.0
2009-02-10 10:55:00,30.5,30.65,30.5,30.64,363500.0,10.5224,10.5741,10.5224,10.5707,363500.0
2009-02-10 11:00:00,30.63,30.92,30.6,30.69,704100.0,10.5672,10.6673,10.5569,10.5879,704100.0
2009-02-10 11:05:00,30.7,30.71,30.12,30.24,863800.0,10.5914,10.5948,10.3913,10.4327,863800.0
2009-02-10 11:10:00,30.24,30.36,30.13,30.2,513300.0,10.4327,10.4741,10.3947,10.4189,513300.0
2009-02-10 11:15:00,30.2,30.27,30.1,30.27,591400.0,10.4189,10.443,10.3844,10.443,591400.0
2009-02-10 11:20:00,30.26,30.52,30.22,30.4,579500.0,10.4396,10.5293,10.4258,10.4879,579500.0
2009-02-10 11:25:00,30.42,30.51,30.28,30.49,484900.0,10.4948,10.5258,10.4465,10.5189,484900.0
2009-02-10 11:30:00,30.49,30.5,29.54,29.56,649900.0,10.5189,10.5224,10.1912,10.1981,649900.0
2009-02-10 11:35:00,29.55,29.64,29.39,29.56,970600.0,10.1946,10.2257,10.1394,10.1981,970600.0
2009-02-10 11:40:00,29.55,29.83,29.5,29.82,675100.0,10.1946,10.2912,10.1774,10.2878,675100.0
2009-02-10 11:45:00,29.83,29.85,29.67,29.71,623200.0,10.2912,10.2981,10.236,10.2498,623200.0
2009-02-10 11:50:00,29.71,29.71,29.56,29.66,498500.0,10.2498,10.2498,10.1981,10.2326,498500.0
2009-02-10 11:55:00,29.66,29.89,29.64,29.8,400500.0,10.2326,10.3119,10.2257,10.2809,400500.0
2009-02-10 12:00:00,29.8,29.95,29.75,29.94,397300.0,10.2809,10.3326,10.2636,10.3292,397300.0
2009-02-10 12:05:00,29.94,29.95,29.59,29.63,356100.0,10.3292,10.3326,10.2084,10.2222,356100.0
2009-02-10 12:10:00,29.63,29.81,29.61,29.74,249500.0,10.2222,10.2843,10.2153,10.2602,249500.0
2009-02-10 12:15:00,29.74,29.79,29.65,29.71,171500.0,10.2602,10.2774,10.2291,10.2498,171500.0
2009-02-10 12:20:00,29.7,29.71,29.5,29.56,266100.0,10.2464,10.2498,10.1774,10.1981,266100.0
2009-02-10 12:25:00,29.56,29.56,29.38,29.42,228500.0,10.1981,10.1981,10.136,10.1498,228500.0
2009-02-10 12:30:00,29.43,29.44,29.34,29.41,233100.0,10.1532,10.1567,10.1222,10.1463,233100.0
2009-02-10 12:35:00,29.42,29.51,29.34,29.5,307600.0,10.1498,10.1808,10.1222,10.1774,307600.0
2009-02-10 12:40:00,29.5,29.7,29.48,29.7,279500.0,10.1774,10.2464,10.1705,10.2464,279500.0
2009-02-10 12:45:00,29.7,29.73,29.63,29.73,167600.0,10.2464,10.2567,10.2222,10.2567,167600.0
2009-02-10 12:50:00,29.73,29.87,29.73,29.75,279000.0,10.2567,10.305,10.2567,10.2636,279000.0
2009-02-10 12:55:00,29.76,29.82,29.73,29.75,187300.0,10.2671,10.2878,10.2567,10.2636,187300.0
2009-02-10 13:00:00,29.75,29.76,29.5,29.51,190300.0,10.2636,10.2671,10.1774,10.1808,190300.0
2009-02-10 13:05:00,29.51,29.56,29.4,29.45,354900.0,10.1808,10.1981,10.1429,10.1601,354900.0
2009-02-10 13:10:00,29.45,29.59,29.37,29.56,1537100.0,10.1601,10.2084,10.1325,10.1981,1537100.0
2009-02-10 13:15:00,29.56,29.57,29.34,29.35,642200.0,10.1981,10.2015,10.1222,10.1256,642200.0
2009-02-10 13:20:00,29.34,29.35,29.11,29.3,630600.0,10.1222,10.1256,10.0428,10.1084,630600.0
2009-02-10 13:25:00,29.3,29.36,29.2,29.23,443900.0,10.1084,10.1291,10.0739,10.0842,443900.0
2009-02-10 13:30:00,29.22,29.38,29.18,29.34,243800.0,10.0808,10.136,10.067,10.1222,243800.0
2009-02-10 13:35:00,29.35,29.52,29.31,29.48,357900.0,10.1256,10.1843,10.1118,10.1705,357900.0
2009-02-10 13:40:00,29.48,29.49,29.36,29.47,304300.0,10.1705,10.1739,10.1291,10.167,304300.0
2009-02-10 13:45:00,29.47,29.47,29.32,29.4,408700.0,10.167,10.167,10.1153,10.1429,408700.0
2009-02-10 13:50:00,29.4,29.45,29.33,29.33,268900.0,10.1429,10.1601,10.1187,10.1187,268900.0
2009-02-10 13:55:00,29.33,29.39,29.3,29.3,149200.0,10.1187,10.1394,10.1084,10.1084,149200.0
2009-02-10 14:00:00,29.31,29.42,29.26,29.34,228900.0,10.1118,10.1498,10.0946,10.1222,228900.0
2009-02-10 14:05:00,29.33,29.35,29.18,29.18,350500.0,10.1187,10.1256,10.067,10.067,350500.0
2009-02-10 14:10:00,29.18,29.22,29.11,29.14,356200.0,10.067,10.0808,10.0428,10.0532,356200.0
2009-02-10 14:15:00,29.15,29.16,28.94,28.98,422000.0,10.0566,10.0601,9.9842,9.998,422000.0
2009-02-10 14:20:00,28.98,28.99,28.72,28.76,515000.0,9.998,10.0014,9.9083,9.9221,515000.0
2009-02-10 14:25:00,28.76,28.78,28.68,28.74,311900.0,9.9221,9.929,9.8945,9.9152,311900.0
2009-02-10 14:30:00,28.74,28.84,28.61,28.84,362500.0,9.9152,9.9497,9.8703,9.9497,362500.0
2009-02-10 14:35:00,28.83,28.84,28.69,28.79,291300.0,9.9462,9.9497,9.8979,9.9324,291300.0
2009-02-10 14:40:00,28.79,28.99,28.78,28.87,474500.0,9.9324,10.0014,9.929,9.96,474500.0
2009-02-10 14:45:00,28.87,28.96,28.85,28.92,313800.0,9.96,9.9911,9.9531,9.9773,313800.0
2009-02-10 14:50:00,28.93,28.93,28.6,28.64,382700.0,9.9807,9.9807,9.8669,9.8807,382700.0
2009-02-10 14:55:00,28.64,28.78,28.58,28.63,408300.0,9.8807,9.929,9.86,9.8772,408300.0
2009-02-10 15:00:00,28.64,28.88,28.62,28.81,352700.0,9.8807,9.9635,9.8738,9.9393,352700.0
2009-02-10 15:05:00,28.8,28.8,28.62,28.66,460700.0,9.9359,9.9359,9.8738,9.8876,460700.0
2009-02-10 15:10:00,28.67,28.67,28.46,28.5,442300.0,9.891,9.891,9.8186,9.8324,442300.0
2009-02-10 15:15:00,28.5,28.57,28.23,28.3,824200.0,9.8324,9.8565,9.7392,9.7634,824200.0
2009-02-10 15:20:00,28.31,28.48,28.23,28.48,446000.0,9.7668,9.8255,9.7392,9.8255,446000.0
2009-02-10 15:25:00,28.49,28.65,28.45,28.56,424300.0,9.8289,9.8841,9.8151,9.8531,424300.0
2009-02-10 15:30:00,28.56,28.71,28.55,28.63,356600.0,9.8531,9.9048,9.8496,9.8772,356600.0
2009-02-10 15:35:00,28.65,28.73,28.36,28.37,433700.0,9.8841,9.9117,9.7841,9.7875,433700.0
2009-02-10 15:40:00,28.37,28.49,28.21,28.49,681200.0,9.7875,9.8289,9.7323,9.8289,681200.0
2009-02-10 15:45:00,28.49,28.8,28.41,28.7,692500.0,9.8289,9.9359,9.8013,9.9014,692500.0
2009-02-10 15:50:00,28.69,28.89,28.67,28.82,723200.0,9.8979,9.9669,9.891,9.9428,723200.0
2009-02-10 15:55:00,28.82,28.84,28.67,28.71,694000.0,9.9428,9.9497,9.891,9.9048,694000.0
2009-02-11 09:30:00,29.53,29.69,29.29,29.3,533700.0,10.1877,10.2429,10.1049,10.1084,533700.0
2009-02-11 09:35:00,29.29,29.78,29.28,29.68,720800.0,10.1049,10.274,10.1015,10.2395,720800.0
2009-02-11 09:40:00,29.67,29.73,29.5,29.6,669600.0,10.236,10.2567,10.1774,10.2119,669600.0
2009-02-11 09:45:00,29.61,29.89,29.58,29.84,513800.0,10.2153,10.3119,10.205,10.2947,513800.0
2009-02-11 09:50:00,29.85,30.06,29.85,29.98,645100.0,10.2981,10.3706,10.2981,10.343,645100.0
2009-02-11 09:55:00,29.98,30.09,29.86,29.91,498100.0,10.343,10.3809,10.3016,10.3188,498100.0
2009-02-11 10:00:00,29.9,30.05,29.84,29.93,525200.0,10.3154,10.3671,10.2947,10.3257,525200.0
2009-02-11 10:05:00,29.93,29.94,29.64,29.69,602700.0,10.3257,10.3292,10.2257,10.2429,602700.0
2009-02-11 10:10:00,29.69,29.81,29.64,29.65,437000.0,10.2429,10.2843,10.2257,10.2291,437000.0
2009-02-11 10:15:00,29.65,29.69,29.51,29.61,427900.0,10.2291,10.2429,10.1808,10.2153,427900.0
2009-02-11 10:20:00,29.59,29.85,29.55,29.84,524500.0,10.2084,10.2981,10.1946,10.2947,524500.0
2009-02-11 10:25:00,29.84,29.85,29.62,29.7,330600.0,10.2947,10.2981,10.2188,10.2464,330600.0
2009-02-11 10:30:00,29.69,29.83,29.53,29.7,579300.0,10.2429,10.2912,10.1877,10.2464,579300.0
2009-02-11 10:35:00,29.69,29.75,29.62,29.68,299000.0,10.2429,10.2636,10.2188,10.2395,299000.0
2009-02-11 10:40:00,29.69,29.95,29.65,29.92,358700.0,10.2429,10.3326,10.2291,10.3223,358700.0
2009-02-11 10:45:00,29.92,30.05,29.83,30.02,325400.0,10.3223,10.3671,10.2912,10.3568,325400.0
2009-02-11 10:50:00,30.02,30.18,29.95,29.99,518500.0,10.3568,10.412,10.3326,10.3464,518500.0
2009-02-11 10:55:00,29.97,30.08,29.92,29.96,493200.0,10.3395,10.3775,10.3223,10.3361,493200.0
2009-02-11 11:00:00,29.96,29.97,29.81,29.88,324700.0,10.3361,10.3395,10.2843,10.3085,324700.0
2009-02-11 11:05:00,29.87,29.9,29.63,29.71,366700.0,10.305,10.3154,10.2222,10.2498,366700.0
2009-02-11 11:10:00,29.7,29.92,29.68,29.89,239600.0,10.2464,10.3223,10.2395,10.3119,239600.0
2009-02-11 11:15:00,29.89,29.95,29.84,29.91,235600.0,10.3119,10.3326,10.2947,10.3188,235600.0
2009-02-11 11:20:00,29.92,29.95,29.86,29.87,239700.0,10.3223,10.3326,10.3016,10.305,239700.0
2009-02-11 11:25:00,29.87,29.97,29.8,29.94,232900.0,10.305,10.3395,10.2809,10.3292,232900.0
2009-02-11 11:30:00,29.93,30.07,29.86,29.86,261300.0,10.3257,10.374,10.3016,10.3016,261300.0
2009-02-11 11:35:00,29.86,29.93,29.83,29.89,224400.0,10.3016,10.3257,10.2912,10.3119,224400.0
2009-02-11 11:40:00,29.88,29.96,29.8,29.95,224500.0,10.3085,10.3361,10.2809,10.3326,224500.0
2009-02-11 11:45:00,29.95,29.99,29.84,29.87,189700.0,10.3326,10.3464,10.2947,10.305,189700.0
2009-02-11 11:50:00,29.87,29.94,29.85,29.92,247800.0,10.305,10.3292,10.2981,10.3223,247800.0
2009-02-11 11:55:00,29.92,29.95,29.82,29.87,205200.0,10.3223,10.3326,10.2878,10.305,205200.0
2009-02-11 12:00:00,29.87,29.88,29.81,29.85,193400.0,10.305,10.3085,10.2843,10.2981,193400.0
2009-02-11 12:05:00,29.86,29.86,29.76,29.84,151700.0,10.3016,10.3016,10.2671,10.2947,151700.0
2009-02-11 12:10:00,29.85,29.85,29.58,29.59,281100.0,10.2981,10.2981,10.205,10.2084,281100.0
2009-02-11 12:15:00,29.59,30.02,29.46,29.53,405200.0,10.2084,10.3568,10.1636,10.1877,405200.0
2009-02-11 12:20:00,29.52,29.54,29.41,29.45,359200.0,10.1843,10.1912,10.1463,10.1601,359200.0
2009-02-11 12:25:00,29.45,29.57,29.44,29.54,238400.0,10.1601,10.2015,10.1567,10.1912,238400.0
2009-02-11 12:30:00,29.54,29.54,29.4,29.45,296400.0,10.1912,10.1912,10.1429,10.1601,296400.0
2009-02-11 12:35:00,29.45,29.55,29.36,29.55,294500.0,10.1601,10.1946,10.1291,10.1946,294500.0
2009-02-11 12:40:00,29.56,29.65,29.55,29.55,248000.0,10.1981,10.2291,10.1946,10.1946,248000.0
2009-02-11 12:45:00,29.55,29.57,29.41,29.44,217600.0,10.1946,10.2015,10.1463,10.1567,217600.0
2009-02-11 12:50:00,29.44,29.46,29.26,29.27,229800.0,10.1567,10.1636,10.0946,10.098,229800.0
2009-02-11 12:55:00,29.26,29.28,29.11,29.17,262000.0,10.0946,10.1015,10.0428,10.0635,262000.0
2009-02-11 13:00:00,29.18,29.39,29.17,29.37,256300.0,10.067,10.1394,10.0635,10.1325,256300.0
2009-02-11 13:05:00,29.37,29.44,29.16,29.16,659600.0,10.1325,10.1567,10.0601,10.0601,659600.0
2009-02-11 13:10:00,29.16,29.27,29.14,29.26,307900.0,10.0601,10.098,10.0532,10.0946,307900.0
2009-02-11 13:15:00,29.27,29.27,29.03,29.05,319700.0,10.098,10.098,10.0152,10.0221,319700.0
2009-02-11 13:20:00,29.06,29.16,29.04,29.04,222000.0,10.0256,10.0601,10.0187,10.0187,222000.0
2009-02-11 13:25:00,29.05,29.07,28.93,29.02,294500.0,10.0221,10.029,9.9807,10.0118,294500.0
2009-02-11 13:30:00,29.01,29.02,28.75,28.76,226400.0,10.0083,10.0118,9.9186,9.9221,226400.0
2009-02-11 13:35:00,28.76,28.85,28.71,28.76,286400.0,9.9221,9.9531,9.9048,9.9221,286400.0
2009-02-11 13:40:00,28.76,28.76,28.63,28.64,401000.0,9.9221,9.9221,9.8772,9.8807,401000.0
2009-02-11 13:45:00,28.64,28.64,28.38,28.41,522700.0,9.8807,9.8807,9.791,9.8013,522700.0
2009-02-11 13:50:00,28.4,28.57,28.35,28.56,428900.0,9.7979,9.8565,9.7806,9.8531,428900.0
2009-02-11 13:55:00,28.57,28.63,28.4,28.44,410300.0,9.8565,9.8772,9.7979,9.8117,410300.0
2009-02-11 14:00:00,28.45,28.67,28.44,28.66,232900.0,9.8151,9.891,9.8117,9.8876,232900.0
2009-02-11 14:05:00,28.66,28.69,28.53,28.69,444000.0,9.8876,9.8979,9.8427,9.8979,444000.0
2009-02-11 14:10:00,28.69,28.7,28.41,28.45,472300.0,9.8979,9.9014,9.8013,9.8151,472300.0
2009-02-11 14:15:00,28.44,28.49,28.32,28.42,370500.0,9.8117,9.8289,9.7703,9.8048,370500.0
2009-02-11 14:20:00,28.41,28.54,28.38,28.52,330200.0,9.8013,9.8462,9.791,9.8393,330200.0
2009-02-11 14:25:00,28.53,28.73,28.53,28.65,332700.0,9.8427,9.9117,9.8427,9.8841,332700.0
2009-02-11 14:30:00,28.66,28.81,28.6,28.76,242300.0,9.8876,9.9393,9.8669,9.9221,242300.0
2009-02-11 14:35:00,28.77,28.95,28.77,28.89,263200.0,9.9255,9.9876,9.9255,9.9669,263200.0
2009-02-11 14:40:00,28.89,28.98,28.85,28.92,273600.0,9.9669,9.998,9.9531,9.9773,273600.0
2009-02-11 14:45:00,28.92,29.0,28.9,28.92,300100.0,9.9773,10.0049,9.9704,9.9773,300100.0
2009-02-11 14:50:00,28.91,29.31,28.87,29.18,567700.0,9.9738,10.1118,9.96,10.067,567700.0
2009-02-11 14:55:00,29.18,29.5,29.18,29.44,669100.0,10.067,10.1774,10.067,10.1567,669100.0
2009-02-11 15:00:00,29.43,29.47,29.12,29.14,632900.0,10.1532,10.167,10.0463,10.0532,632900.0
2009-02-11 15:05:00,29.14,29.35,29.14,29.26,393700.0,10.0532,10.1256,10.0532,10.0946,393700.0
2009-02-11 15:10:00,29.27,29.33,29.23,29.28,251900.0,10.098,10.1187,10.0842,10.1015,251900.0
2009-02-11 15:15:00,29.27,29.49,29.22,29.32,453600.0,10.098,10.1739,10.0808,10.1153,453600.0
2009-02-11 15:20:00,29.32,29.32,29.16,29.27,264800.0,10.1153,10.1153,10.0601,10.098,264800.0
2009-02-11 15:25:00,29.27,29.3,29.13,29.15,313500.0,10.098,10.1084,10.0497,10.0566,313500.0
2009-02-11 15:30:00,29.16,29.28,28.95,28.96,461900.0,10.0601,10.1015,9.9876,9.9911,461900.0
2009-02-11 15:35:00,28.97,29.1,28.97,29.02,423700.0,9.9945,10.0394,9.9945,10.0118,423700.0
2009-02-11 15:40:00,29.02,29.08,28.84,28.94,499300.0,10.0118,10.0325,9.9497,9.9842,499300.0
2009-02-11 15:45:00,28.94,29.22,28.9,29.12,623100.0,9.9842,10.0808,9.9704,10.0463,623100.0
2009-02-11 15:50:00,29.12,29.24,29.11,29.24,356900.0,10.0463,10.0877,10.0428,10.0877,356900.0
2009-02-11 15:55:00,29.24,29.25,29.17,29.23,432300.0,10.0877,10.0911,10.0635,10.0842,432300.0
2009-02-12 09:30:00,28.18,28.25,27.84,27.96,832300.0,9.722,9.7461,9.6047,9.6461,832300.0
2009-02-12 09:35:00,27.97,28.16,27.95,28.03,463000.0,9.6495,9.7151,9.6426,9.6702,463000.0
2009-02-12 09:40:00,28.03,28.12,28.01,28.04,498400.0,9.6702,9.7013,9.6633,9.6737,498400.0
2009-02-12 09:45:00,28.05,28.12,28.01,28.04,355100.0,9.6771,9.7013,9.6633,9.6737,355100.0
2009-02-12 09:50:00,28.05,28.08,27.74,27.92,767800.0,9.6771,9.6875,9.5702,9.6323,767800.0
2009-02-12 09:55:00,27.92,27.97,27.79,27.96,620400.0,9.6323,9.6495,9.5874,9.6461,620400.0
2009-02-12 10:00:00,27.96,27.97,27.75,27.85,487100.0,9.6461,9.6495,9.5736,9.6081,487100.0
2009-02-12 10:05:00,27.84,27.99,27.8,27.97,378400.0,9.6047,9.6564,9.5909,9.6495,378400.0
2009-02-12 10:10:00,27.97,28.04,27.89,28.01,406300.0,9.6495,9.6737,9.6219,9.6633,406300.0
2009-02-12 10:15:00,28.01,28.05,27.94,28.01,387400.0,9.6633,9.6771,9.6392,9.6633,387400.0
2009-02-12 10:20:00,28.01,28.23,27.97,28.22,408800.0,9.6633,9.7392,9.6495,9.7358,408800.0
2009-02-12 10:25:00,28.23,28.34,28.12,28.29,409800.0,9.7392,9.7772,9.7013,9.7599,409800.0
2009-02-12 10:30:00,28.29,28.3,28.14,28.22,370900.0,9.7599,9.7634,9.7082,9.7358,370900.0
2009-02-12 10:35:00,28.22,28.34,28.21,28.29,391500.0,9.7358,9.7772,9.7323,9.7599,391500.0
2009-02-12 10:40:00,28.29,28.47,28.29,28.47,445600.0,9.7599,9.822,9.7599,9.822,445600.0
2009-02-12 10:45:00,28.46,28.64,28.45,28.58,488400.0,9.8186,9.8807,9.8151,9.86,488400.0
2009-02-12 10:50:00,28.59,28.62,28.48,28.58,449100.0,9.8634,9.8738,9.8255,9.86,449100.0
2009-02-12 10:55:00,28.58,28.58,28.34,28.4,308500.0,9.86,9.86,9.7772,9.7979,308500.0
2009-02-12 11:00:00,28.4,28.42,28.25,28.41,344800.0,9.7979,9.8048,9.7461,9.8013,344800.0
2009-02-12 11:05:00,28.41,28.59,28.41,28.57,246200.0,9.8013,9.8634,9.8013,9.8565,246200.0
2009-02-12 11:10:00,28.57,28.57,28.47,28.51,172800.0,9.8565,9.8565,9.822,9.8358,172800.0
2009-02-12 11:15:00,28.52,28.53,28.33,28.38,379500.0,9.8393,9.8427,9.7737,9.791,379500.0
2009-02-12 11:20:00,28.37,28.48,28.3,28.42,253500.0,9.7875,9.8255,9.7634,9.8048,253500.0
2009-02-12 11:25:00,28.42,28.53,28.42,28.46,177300.0,9.8048,9.8427,9.8048,9.8186,177300.0
2009-02-12 11:30:00,28.46,28.56,28.46,28.53,185300.0,9.8186,9.8531,9.8186,9.8427,185300.0
2009-02-12 11:35:00,28.53,28.62,28.45,28.61,225300.0,9.8427,9.8738,9.8151,9.8703,225300.0
2009-02-12 11:40:00,28.61,28.83,28.61,28.82,448200.0,9.8703,9.9462,9.8703,9.9428,448200.0
2009-02-12 11:45:00,28.81,28.86,28.75,28.78,288800.0,9.9393,9.9566,9.9186,9.929,288800.0
2009-02-12 11:50:00,28.78,28.86,28.75,28.86,319500.0,9.929,9.9566,9.9186,9.9566,319500.0
2009-02-12 11:55:00,28.85,28.86,28.74,28.76,347400.0,9.9531,9.9566,9.9152,9.9221,347400.0
2009-02-12 12:00:00,28.75,28.83,28.71,28.82,337400.0,9.9186,9.9462,9.9048,9.9428,337400.0
2009-02-12 12:05:00,28.82,28.94,28.8,28.86,273600.0,9.9428,9.9842,9.9359,9.9566,273600.0
2009-02-12 12:10:00,28.85,28.87,28.77,28.87,202700.0,9.9531,9.96,9.9255,9.96,202700.0
2009-02-12 12:15:00,28.87,28.9,28.83,28.86,181300.0,9.96,9.9704,9.9462,9.9566,181300.0
2009-02-12 12:20:00,28.86,29.06,28.85,29.03,298900.0,9.9566,10.0256,9.9531,10.0152,298900.0
2009-02-12 12:25:00,29.04,29.3,29.04,29.28,300900.0,10.0187,10.1084,10.0187,10.1015,300900.0
2009-02-12 12:30:00,29.27,29.33,29.14,29.15,221600.0,10.098,10.1187,10.0532,10.0566,221600.0
2009-02-12 12:35:00,29.15,29.24,29.15,29.19,154400.0,10.0566,10.0877,10.0566,10.0704,154400.0
2009-02-12 12:40:00,29.2,29.22,29.13,29.13,218800.0,10.0739,10.0808,10.0497,10.0497,218800.0
2009-02-12 12:45:00,29.12,29.13,28.95,29.02,247500.0,10.0463,10.0497,9.9876,10.0118,247500.0
2009-02-12 12:50:00,29.03,29.03,28.93,28.99,121300.0,10.0152,10.0152,9.9807,10.0014,121300.0
2009-02-12 12:55:00,28.99,29.11,28.99,29.05,159200.0,10.0014,10.0428,10.0014,10.0221,159200.0
2009-02-12 13:00:00,29.05,29.05,28.92,28.95,224000.0,10.0221,10.0221,9.9773,9.9876,224000.0
2009-02-12 13:05:00,28.94,28.99,28.86,28.99,225100.0,9.9842,10.0014,9.9566,10.0014,225100.0
2009-02-12 13:10:00,28.99,29.09,28.93,28.98,213800.0,10.0014,10.0359,9.9807,9.998,213800.0
2009-02-12 13:15:00,28.98,28.98,28.82,28.87,258700.0,9.998,9.998,9.9428,9.96,258700.0
2009-02-12 13:20:00,28.87,28.95,28.75,28.8,317800.0,9.96,9.9876,9.9186,9.9359,317800.0
2009-02-12 13:25:00,28.8,28.91,28.75,28.87,365500.0,9.9359,9.9738,9.9186,9.96,365500.0
2009-02-12 13:30:00,28.87,28.9,28.78,28.78,251900.0,9.96,9.9704,9.929,9.929,251900.0
2009-02-12 13:35:00,28.79,28.82,28.65,28.66,191500.0,9.9324,9.9428,9.8841,9.8876,191500.0
2009-02-12 13:40:00,28.67,28.73,28.65,28.69,167900.0,9.891,9.9117,9.8841,9.8979,167900.0
2009-02-12 13:45:00,28.69,28.78,28.64,28.77,243200.0,9.8979,9.929,9.8807,9.9255,243200.0
2009-02-12 13:50:00,28.77,28.89,28.76,28.88,222400.0,9.9255,9.9669,9.9221,9.9635,222400.0
2009-02-12 13:55:00,28.85,28.98,28.79,28.97,245200.0,9.9531,9.998,9.9324,9.9945,245200.0
2009-02-12 14:00:00,28.97,28.97,28.75,28.76,229800.0,9.9945,9.9945,9.9186,9.9221,229800.0
2009-02-12 14:05:00,28.76,28.9,28.74,28.81,243200.0,9.9221,9.9704,9.9152,9.9393,243200.0
2009-02-12 14:10:00,28.81,28.89,28.8,28.81,231400.0,9.9393,9.9669,9.9359,9.9393,231400.0
2009-02-12 14:15:00,28.8,28.98,28.8,28.86,458800.0,9.9359,9.998,9.9359,9.9566,458800.0
2009-02-12 14:20:00,28.85,28.86,28.73,28.75,239100.0,9.9531,9.9566,9.9117,9.9186,239100.0
2009-02-12 14:25:00,28.73,28.77,28.67,28.68,379500.0,9.9117,9.9255,9.891,9.8945,379500.0
2009-02-12 14:30:00,28.68,28.74,28.53,28.54,294200.0,9.8945,9.9152,9.8427,9.8462,294200.0
2009-02-12 14:35:00,28.55,28.6,28.39,28.4,290200.0,9.8496,9.8669,9.7944,9.7979,290200.0
2009-02-12 14:40:00,28.4,28.49,28.37,28.43,377700.0,9.7979,9.8289,9.7875,9.8082,377700.0
2009-02-12 14:45:00,28.43,28.44,28.25,28.41,359700.0,9.8082,9.8117,9.7461,9.8013,359700.0
2009-02-12 14:50:00,28.41,28.48,28.35,28.37,322600.0,9.8013,9.8255,9.7806,9.7875,322600.0
2009-02-12 14:55:00,28.36,28.55,28.36,28.52,326800.0,9.7841,9.8496,9.7841,9.8393,326800.0
2009-02-12 15:00:00,28.53,28.55,28.3,28.33,322700.0,9.8427,9.8496,9.7634,9.7737,322700.0
2009-02-12 15:05:00,28.32,28.54,28.27,28.53,371000.0,9.7703,9.8462,9.753,9.8427,371000.0
2009-02-12 15:10:00,28.53,28.69,28.47,28.64,440300.0,9.8427,9.8979,9.822,9.8807,440300.0
2009-02-12 15:15:00,28.64,28.84,28.62,28.83,477900.0,9.8807,9.9497,9.8738,9.9462,477900.0
2009-02-12 15:20:00,28.83,28.92,28.64,28.83,422600.0,9.9462,9.9773,9.8807,9.9462,422600.0
2009-02-12 15:25:00,28.84,29.13,28.82,29.12,670700.0,9.9497,10.0497,9.9428,10.0463,670700.0
2009-02-12 15:30:00,29.11,29.14,28.84,28.97,480300.0,10.0428,10.0532,9.9497,9.9945,480300.0
2009-02-12 15:35:00,28.99,29.17,28.87,28.99,598100.0,10.0014,10.0635,9.96,10.0014,598100.0
2009-02-12 15:40:00,29.0,29.39,28.99,29.37,587800.0,10.0049,10.1394,10.0014,10.1325,587800.0
2009-02-12 15:45:00,29.37,29.45,29.25,29.29,759700.0,10.1325,10.1601,10.0911,10.1049,759700.0
2009-02-12 15:50:00,29.29,29.43,29.25,29.39,697500.0,10.1049,10.1532,10.0911,10.1394,697500.0
2009-02-12 15:55:00,29.4,29.55,29.34,29.49,708300.0,10.1429,10.1946,10.1222,10.1739,708300.0
2009-02-13 09:30:00,29.32,29.76,29.3,29.6,464000.0,10.1153,10.2671,10.1084,10.2119,464000.0
2009-02-13 09:35:00,29.59,29.79,29.48,29.51,571300.0,10.2084,10.2774,10.1705,10.1808,571300.0
2009-02-13 09:40:00,29.51,29.75,29.44,29.44,318400.0,10.1808,10.2636,10.1567,10.1567,318400.0
2009-02-13 09:45:00,29.44,29.5,29.34,29.46,299400.0,10.1567,10.1774,10.1222,10.1636,299400.0
2009-02-13 09:50:00,29.46,29.58,29.37,29.52,385300.0,10.1636,10.205,10.1325,10.1843,385300.0
2009-02-13 09:55:00,29.53,29.78,29.44,29.75,562300.0,10.1877,10.274,10.1567,10.2636,562300.0
2009-02-13 10:00:00,29.74,29.76,29.62,29.72,398400.0,10.2602,10.2671,10.2188,10.2533,398400.0
2009-02-13 10:05:00,29.72,29.77,29.59,29.61,426900.0,10.2533,10.2705,10.2084,10.2153,426900.0
2009-02-13 10:10:00,29.6,29.74,29.54,29.66,410200.0,10.2119,10.2602,10.1912,10.2326,410200.0
2009-02-13 10:15:00,29.67,29.67,29.53,29.59,400900.0,10.236,10.236,10.1877,10.2084,400900.0
2009-02-13 10:20:00,29.57,29.74,29.56,29.74,421700.0,10.2015,10.2602,10.1981,10.2602,421700.0
2009-02-13 10:25:00,29.7,29.87,29.7,29.86,504200.0,10.2464,10.305,10.2464,10.3016,504200.0
2009-02-13 10:30:00,29.86,30.06,29.83,30.01,781600.0,10.3016,10.3706,10.2912,10.3533,781600.0
2009-02-13 10:35:00,30.02,30.16,30.0,30.11,725600.0,10.3568,10.4051,10.3499,10.3878,725600.0
2009-02-13 10:40:00,30.12,30.13,29.97,29.97,356100.0,10.3913,10.3947,10.3395,10.3395,356100.0
2009-02-13 10:45:00,29.97,29.98,29.92,29.97,357800.0,10.3395,10.343,10.3223,10.3395,357800.0
2009-02-13 10:50:00,29.96,30.01,29.93,30.0,334000.0,10.3361,10.3533,10.3257,10.3499,334000.0
2009-02-13 10:55:00,30.01,30.09,30.0,30.03,291000.0,10.3533,10.3809,10.3499,10.3602,291000.0
2009-02-13 11:00:00,30.02,30.05,29.89,29.94,396400.0,10.3568,10.3671,10.3119,10.3292,396400.0
2009-02-13 11:05:00,29.94,30.1,29.92,30.04,570700.0,10.3292,10.3844,10.3223,10.3637,570700.0
2009-02-13 11:10:00,30.04,30.11,29.95,29.97,294300.0,10.3637,10.3878,10.3326,10.3395,294300.0
2009-02-13 11:15:00,29.97,30.0,29.93,29.96,220300.0,10.3395,10.3499,10.3257,10.3361,220300.0
2009-02-13 11:20:00,29.95,29.95,29.77,29.88,301600.0,10.3326,10.3326,10.2705,10.3085,301600.0
2009-02-13 11:25:00,29.88,29.97,29.86,29.9,270400.0,10.3085,10.3395,10.3016,10.3154,270400.0
2009-02-13 11:30:00,29.89,29.9,29.72,29.82,344500.0,10.3119,10.3154,10.2533,10.2878,344500.0
2009-02-13 11:35:00,29.82,29.86,29.76,29.78,250500.0,10.2878,10.3016,10.2671,10.274,250500.0
2009-02-13 11:40:00,29.79,29.8,29.61,29.69,365500.0,10.2774,10.2809,10.2153,10.2429,365500.0
2009-02-13 11:45:00,29.7,29.74,29.64,29.69,289900.0,10.2464,10.2602,10.2257,10.2429,289900.0
2009-02-13 11:50:00,29.68,29.72,29.59,29.67,208800.0,10.2395,10.2533,10.2084,10.236,208800.0
2009-02-13 11:55:00,29.66,29.71,29.61,29.64,347700.0,10.2326,10.2498,10.2153,10.2257,347700.0
2009-02-13 12:00:00,29.65,29.81,29.64,29.76,231400.0,10.2291,10.2843,10.2257,10.2671,231400.0
2009-02-13 12:05:00,29.77,29.85,29.75,29.81,171700.0,10.2705,10.2981,10.2636,10.2843,171700.0
2009-02-13 12:10:00,29.8,29.88,29.74,29.88,372800.0,10.2809,10.3085,10.2602,10.3085,372800.0
2009-02-13 12:15:00,29.87,29.91,29.71,29.79,286200.0,10.305,10.3188,10.2498,10.2774,286200.0
2009-02-13 12:20:00,29.79,29.88,29.75,29.87,210200.0,10.2774,10.3085,10.2636,10.305,210200.0
2009-02-13 12:25:00,29.88,29.92,29.8,29.89,217300.0,10.3085,10.3223,10.2809,10.3119,217300.0
2009-02-13 12:30:00,29.89,29.95,29.83,29.9,173100.0,10.3119,10.3326,10.2912,10.3154,173100.0
2009-02-13 12:35:00,29.9,29.99,29.86,29.87,161400.0,10.3154,10.3464,10.3016,10.305,161400.0
2009-02-13 12:40:00,29.87,29.92,29.78,29.78,126000.0,10.305,10.3223,10.274,10.274,126000.0
2009-02-13 12:45:00,29.78,29.84,29.74,29.82,182600.0,10.274,10.2947,10.2602,10.2878,182600.0
2009-02-13 12:50:00,29.81,29.84,29.64,29.67,264600.0,10.2843,10.2947,10.2257,10.236,264600.0
2009-02-13 12:55:00,29.67,29.84,29.66,29.83,192000.0,10.236,10.2947,10.2326,10.2912,192000.0
2009-02-13 13:00:00,29.82,29.95,29.76,29.93,142700.0,10.2878,10.3326,10.2671,10.3257,142700.0
2009-02-13 13:05:00,29.93,30.04,29.93,30.01,254500.0,10.3257,10.3637,10.3257,10.3533,254500.0
2009-02-13 13:10:00,30.01,30.05,30.0,30.04,209000.0,10.3533,10.3671,10.3499,10.3637,209000.0
2009-02-13 13:15:00,30.04,30.33,30.01,30.31,696400.0,10.3637,10.4637,10.3533,10.4568,696400.0
2009-02-13 13:20:00,30.31,30.36,30.16,30.18,588600.0,10.4568,10.4741,10.4051,10.412,588600.0
2009-02-13 13:25:00,30.19,30.24,30.17,30.22,324200.0,10.4154,10.4327,10.4085,10.4258,324200.0
2009-02-13 13:30:00,30.22,30.29,30.2,30.23,317700.0,10.4258,10.4499,10.4189,10.4292,317700.0
2009-02-13 13:35:00,30.23,30.25,30.13,30.18,367600.0,10.4292,10.4361,10.3947,10.412,367600.0
2009-02-13 13:40:00,30.18,30.22,30.12,30.18,527200.0,10.412,10.4258,10.3913,10.412,527200.0
2009-02-13 13:45:00,30.19,30.28,30.17,30.25,518000.0,10.4154,10.4465,10.4085,10.4361,518000.0
2009-02-13 13:50:00,30.25,30.3,30.18,30.21,418400.0,10.4361,10.4534,10.412,10.4223,418400.0
2009-02-13 13:55:00,30.21,30.22,30.04,30.14,375500.0,10.4223,10.4258,10.3637,10.3982,375500.0
2009-02-13 14:00:00,30.14,30.23,30.12,30.14,350300.0,10.3982,10.4292,10.3913,10.3982,350300.0
2009-02-13 14:05:00,30.14,30.14,30.03,30.08,316300.0,10.3982,10.3982,10.3602,10.3775,316300.0
2009-02-13 14:10:00,30.09,30.18,30.0,30.13,353300.0,10.3809,10.412,10.3499,10.3947,353300.0
2009-02-13 14:15:00,30.13,30.15,30.01,30.11,346400.0,10.3947,10.4016,10.3533,10.3878,346400.0
2009-02-13 14:20:00,30.11,30.16,30.03,30.1,318400.0,10.3878,10.4051,10.3602,10.3844,318400.0
2009-02-13 14:25:00,30.11,30.19,30.07,30.13,311100.0,10.3878,10.4154,10.374,10.3947,311100.0
2009-02-13 14:30:00,30.12,30.2,30.04,30.19,287200.0,10.3913,10.4189,10.3637,10.4154,287200.0
2009-02-13 14:35:00,30.19,30.22,30.13,30.17,270700.0,10.4154,10.4258,10.3947,10.4085,270700.0
2009-02-13 14:40:00,30.17,30.23,30.17,30.21,301600.0,10.4085,10.4292,10.4085,10.4223,301600.0
2009-02-13 14:45:00,30.21,30.22,30.11,30.18,386700.0,10.4223,10.4258,10.3878,10.412,386700.0
2009-02-13 14:50:00,30.18,30.28,30.16,30.24,419300.0,10.412,10.4465,10.4051,10.4327,419300.0
2009-02-13 14:55:00,30.25,30.26,30.1,30.14,308200.0,10.4361,10.4396,10.3844,10.3982,308200.0
2009-02-13 15:00:00,30.15,30.21,30.11,30.17,295300.0,10.4016,10.4223,10.3878,10.4085,295300.0
2009-02-13 15:05:00,30.17,30.18,30.03,30.12,324200.0,10.4085,10.412,10.3602,10.3913,324200.0
2009-02-13 15:10:00,30.12,30.13,30.04,30.12,388500.0,10.3913,10.3947,10.3637,10.3913,388500.0
2009-02-13 15:15:00,30.11,30.15,30.05,30.09,281500.0,10.3878,10.4016,10.3671,10.3809,281500.0
2009-02-13 15:20:00,30.08,30.2,30.07,30.16,356600.0,10.3775,10.4189,10.374,10.4051,356600.0
2009-02-13 15:25:00,30.17,30.22,30.13,30.19,384600.0,10.4085,10.4258,10.3947,10.4154,384600.0
2009-02-13 15:30:00,30.2,30.28,30.15,30.15,577100.0,10.4189,10.4465,10.4016,10.4016,577100.0
2009-02-13 15:35:00,30.15,30.2,30.07,30.18,408700.0,10.4016,10.4189,10.374,10.412,408700.0
2009-02-13 15:40:00,30.17,30.25,30.1,30.18,394200.0,10.4085,10.4361,10.3844,10.412,394200.0
2009-02-13 15:45:00,30.18,30.22,30.07,30.19,463500.0,10.412,10.4258,10.374,10.4154,463500.0
2009-02-13 15:50:00,30.19,30.2,30.1,30.12,326600.0,10.4154,10.4189,10.3844,10.3913,326600.0
2009-02-13 15:55:00,30.13,30.13,29.95,29.95,439500.0,10.3947,10.3947,10.3326,10.3326,439500.0
2009-02-17 09:30:00,28.91,28.93,28.71,28.76,687800.0,9.9738,9.9807,9.9048,9.9221,687800.0
2009-02-17 09:35:00,28.75,28.76,28.42,28.5,1043100.0,9.9186,9.9221,9.8048,9.8324,1043100.0
2009-02-17 09:40:00,28.5,28.6,28.41,28.54,523400.0,9.8324,9.8669,9.8013,9.8462,523400.0
2009-02-17 09:45:00,28.54,28.61,28.38,28.39,633800.0,9.8462,9.8703,9.791,9.7944,633800.0
2009-02-17 09:50:00,28.39,28.44,27.93,28.06,1193000.0,9.7944,9.8117,9.6357,9.6806,1193000.0
2009-02-17 09:55:00,28.05,28.1,27.93,28.06,585100.0,9.6771,9.6944,9.6357,9.6806,585100.0
2009-02-17 10:00:00,28.06,28.21,28.02,28.05,672900.0,9.6806,9.7323,9.6668,9.6771,672900.0
2009-02-17 10:05:00,28.05,28.18,28.03,28.17,808400.0,9.6771,9.722,9.6702,9.7185,808400.0
2009-02-17 10:10:00,28.18,28.31,28.1,28.27,437200.0,9.722,9.7668,9.6944,9.753,437200.0
2009-02-17 10:15:00,28.28,28.28,28.1,28.15,359700.0,9.7565,9.7565,9.6944,9.7116,359700.0
2009-02-17 10:20:00,28.15,28.27,28.07,28.21,342900.0,9.7116,9.753,9.684,9.7323,342900.0
2009-02-17 10:25:00,28.21,28.21,28.07,28.2,354200.0,9.7323,9.7323,9.684,9.7289,354200.0
2009-02-17 10:30:00,28.21,28.28,28.15,28.18,313200.0,9.7323,9.7565,9.7116,9.722,313200.0
2009-02-17 10:35:00,28.18,28.24,28.05,28.08,425100.0,9.722,9.7427,9.6771,9.6875,425100.0
2009-02-17 10:40:00,28.08,28.2,28.05,28.2,314800.0,9.6875,9.7289,9.6771,9.7289,314800.0
2009-02-17 10:45:00,28.19,28.26,28.13,28.17,262200.0,9.7254,9.7496,9.7047,9.7185,262200.0
2009-02-17 10:50:00,28.17,28.3,28.16,28.19,385000.0,9.7185,9.7634,9.7151,9.7254,385000.0
2009-02-17 10:55:00,28.19,28.22,28.1,28.18,271300.0,9.7254,9.7358,9.6944,9.722,271300.0
2009-02-17 11:00:00,28.18,28.18,28.06,28.18,229200.0,9.722,9.722,9.6806,9.722,229200.0
2009-02-17 11:05:00,28.17,28.17,27.94,27.97,390100.0,9.7185,9.7185,9.6392,9.6495,390100.0
2009-02-17 11:10:00,27.96,28.12,27.95,28.04,285900.0,9.6461,9.7013,9.6426,9.6737,285900.0
2009-02-17 11:15:00,28.04,28.07,27.98,28.01,250600.0,9.6737,9.684,9.653,9.6633,250600.0
2009-02-17 11:20:00,28.0,28.05,27.88,27.9,418900.0,9.6599,9.6771,9.6185,9.6254,418900.0
2009-02-17 11:25:00,27.89,27.9,27.81,27.82,298500.0,9.6219,9.6254,9.5943,9.5978,298500.0
2009-02-17 11:30:00,27.83,27.84,27.75,27.77,318500.0,9.6012,9.6047,9.5736,9.5805,318500.0
2009-02-17 11:35:00,27.77,27.78,27.63,27.7,316300.0,9.5805,9.584,9.5322,9.5564,316300.0
2009-02-17 11:40:00,27.69,27.87,27.68,27.84,234200.0,9.5529,9.615,9.5495,9.6047,234200.0
2009-02-17 11:45:00,27.84,27.84,27.71,27.73,474300.0,9.6047,9.6047,9.5598,9.5667,474300.0
2009-02-17 11:50:00,27.73,27.75,27.62,27.72,320900.0,9.5667,9.5736,9.5288,9.5633,320900.0
2009-02-17 11:55:00,27.73,27.84,27.64,27.78,321600.0,9.5667,9.6047,9.5357,9.584,321600.0
2009-02-17 12:00:00,27.77,27.89,27.77,27.83,191600.0,9.5805,9.6219,9.5805,9.6012,191600.0
2009-02-17 12:05:00,27.83,27.86,27.78,27.78,240700.0,9.6012,9.6116,9.584,9.584,240700.0
2009-02-17 12:10:00,27.79,28.89,27.69,27.75,172600.0,9.5874,9.9669,9.5529,9.5736,172600.0
2009-02-17 12:15:00,27.75,28.95,27.73,27.77,154800.0,9.5736,9.9876,9.5667,9.5805,154800.0
2009-02-17 12:20:00,27.77,27.77,27.61,27.65,232200.0,9.5805,9.5805,9.5253,9.5391,232200.0
2009-02-17 12:25:00,27.65,27.78,27.63,27.75,140800.0,9.5391,9.584,9.5322,9.5736,140800.0
2009-02-17 12:30:00,27.76,27.81,27.75,27.79,180500.0,9.5771,9.5943,9.5736,9.5874,180500.0
2009-02-17 12:35:00,27.79,27.79,27.71,27.79,177100.0,9.5874,9.5874,9.5598,9.5874,177100.0
2009-02-17 12:40:00,27.79,27.87,27.75,27.83,217100.0,9.5874,9.615,9.5736,9.6012,217100.0
2009-02-17 12:45:00,27.84,27.89,27.79,27.86,213500.0,9.6047,9.6219,9.5874,9.6116,213500.0
2009-02-17 12:50:00,27.86,27.86,27.77,27.81,230200.0,9.6116,9.6116,9.5805,9.5943,230200.0
2009-02-17 12:55:00,27.82,27.93,27.82,27.91,119600.0,9.5978,9.6357,9.5978,9.6288,119600.0
2009-02-17 13:00:00,27.91,27.96,27.84,27.85,233500.0,9.6288,9.6461,9.6047,9.6081,233500.0
2009-02-17 13:05:00,27.86,27.87,27.8,27.86,221800.0,9.6116,9.615,9.5909,9.6116,221800.0
2009-02-17 13:10:00,27.86,27.92,27.76,27.91,197500.0,9.6116,9.6323,9.5771,9.6288,197500.0
2009-02-17 13:15:00,27.9,27.9,27.78,27.8,159500.0,9.6254,9.6254,9.584,9.5909,159500.0
2009-02-17 13:20:00,27.8,27.81,27.67,27.73,305700.0,9.5909,9.5943,9.546,9.5667,305700.0
2009-02-17 13:25:00,27.73,27.81,27.68,27.74,259800.0,9.5667,9.5943,9.5495,9.5702,259800.0
2009-02-17 13:30:00,27.74,27.78,27.6,27.77,297700.0,9.5702,9.584,9.5219,9.5805,297700.0
2009-02-17 13:35:00,27.79,27.82,27.71,27.71,285300.0,9.5874,9.5978,9.5598,9.5598,285300.0
2009-02-17 13:40:00,27.72,27.97,27.72,27.96,308300.0,9.5633,9.6495,9.5633,9.6461,308300.0
2009-02-17 13:45:00,27.97,28.03,27.9,27.97,306700.0,9.6495,9.6702,9.6254,9.6495,306700.0
2009-02-17 13:50:00,27.97,27.98,27.79,27.79,214600.0,9.6495,9.653,9.5874,9.5874,214600.0
2009-02-17 13:55:00,27.79,27.84,27.75,27.79,221900.0,9.5874,9.6047,9.5736,9.5874,221900.0
2009-02-17 14:00:00,27.79,27.8,27.69,27.78,169700.0,9.5874,9.5909,9.5529,9.584,169700.0
2009-02-17 14:05:00,27.78,27.88,27.75,27.78,271700.0,9.584,9.6185,9.5736,9.584,271700.0
2009-02-17 14:10:00,27.77,27.87,27.77,27.81,221100.0,9.5805,9.615,9.5805,9.5943,221100.0
2009-02-17 14:15:00,27.8,27.89,27.77,27.78,183500.0,9.5909,9.6219,9.5805,9.584,183500.0
2009-02-17 14:20:00,27.78,27.83,27.67,27.71,278200.0,9.584,9.6012,9.546,9.5598,278200.0
2009-02-17 14:25:00,27.7,27.76,27.59,27.59,415400.0,9.5564,9.5771,9.5184,9.5184,415400.0
2009-02-17 14:30:00,27.59,27.77,27.57,27.7,319800.0,9.5184,9.5805,9.5115,9.5564,319800.0
2009-02-17 14:35:00,27.71,27.86,27.7,27.85,348500.0,9.5598,9.6116,9.5564,9.6081,348500.0
2009-02-17 14:40:00,27.85,27.99,27.84,27.96,415100.0,9.6081,9.6564,9.6047,9.6461,415100.0
2009-02-17 14:45:00,27.96,27.96,27.89,27.9,270900.0,9.6461,9.6461,9.6219,9.6254,270900.0
2009-02-17 14:50:00,27.9,27.95,27.82,27.84,244800.0,9.6254,9.6426,9.5978,9.6047,244800.0
2009-02-17 14:55:00,27.84,27.88,27.78,27.86,246200.0,9.6047,9.6185,9.584,9.6116,246200.0
2009-02-17 15:00:00,27.86,27.86,27.71,27.76,269600.0,9.6116,9.6116,9.5598,9.5771,269600.0
2009-02-17 15:05:00,27.77,27.88,27.69,27.77,360400.0,9.5805,9.6185,9.5529,9.5805,360400.0
2009-02-17 15:10:00,27.77,27.89,27.75,27.81,312500.0,9.5805,9.6219,9.5736,9.5943,312500.0
2009-02-17 15:15:00,27.81,27.95,27.78,27.79,322700.0,9.5943,9.6426,9.584,9.5874,322700.0
2009-02-17 15:20:00,27.79,27.84,27.72,27.81,333500.0,9.5874,9.6047,9.5633,9.5943,333500.0
2009-02-17 15:25:00,27.82,27.87,27.67,27.75,322700.0,9.5978,9.615,9.546,9.5736,322700.0
2009-02-17 15:30:00,27.75,28.15,27.75,28.13,577200.0,9.5736,9.7116,9.5736,9.7047,577200.0
2009-02-17 15:35:00,28.13,28.17,27.96,28.06,624300.0,9.7047,9.7185,9.6461,9.6806,624300.0
2009-02-17 15:40:00,28.05,28.09,27.83,27.91,646400.0,9.6771,9.6909,9.6012,9.6288,646400.0
2009-02-17 15:45:00,27.91,28.01,27.75,27.75,490800.0,9.6288,9.6633,9.5736,9.5736,490800.0
2009-02-17 15:50:00,27.77,27.84,27.66,27.66,499800.0,9.5805,9.6047,9.5426,9.5426,499800.0
2009-02-17 15:55:00,27.66,27.86,27.64,27.73,859600.0,9.5426,9.6116,9.5357,9.5667,859600.0
2009-02-18 09:30:00,28.16,28.16,27.97,28.02,368400.0,9.7151,9.7151,9.6495,9.6668,368400.0
2009-02-18 09:35:00,28.03,28.05,27.72,27.73,525700.0,9.6702,9.6771,9.5633,9.5667,525700.0
2009-02-18 09:40:00,27.74,27.93,27.64,27.93,678600.0,9.5702,9.6357,9.5357,9.6357,678600.0
2009-02-18 09:45:00,27.93,28.04,27.76,27.8,593800.0,9.6357,9.6737,9.5771,9.5909,593800.0
2009-02-18 09:50:00,27.8,27.81,27.55,27.59,468200.0,9.5909,9.5943,9.5046,9.5184,468200.0
2009-02-18 09:55:00,27.59,27.69,27.36,27.38,422600.0,9.5184,9.5529,9.4391,9.446,422600.0
2009-02-18 10:00:00,27.38,27.43,27.21,27.27,793900.0,9.446,9.4632,9.3873,9.408,793900.0
2009-02-18 10:05:00,27.27,27.28,27.03,27.05,544700.0,9.408,9.4115,9.3252,9.3321,544700.0
2009-02-18 10:10:00,27.05,27.13,26.97,27.04,650200.0,9.3321,9.3597,9.3045,9.3287,650200.0
2009-02-18 10:15:00,27.04,27.13,26.95,26.95,806800.0,9.3287,9.3597,9.2976,9.2976,806800.0
2009-02-18 10:20:00,26.95,27.12,26.95,27.11,406800.0,9.2976,9.3563,9.2976,9.3528,406800.0
2009-02-18 10:25:00,27.11,27.22,27.06,27.18,309100.0,9.3528,9.3908,9.3356,9.377,309100.0
2009-02-18 10:30:00,27.19,27.38,27.19,27.3,404100.0,9.3804,9.446,9.3804,9.4184,404100.0
2009-02-18 10:35:00,27.3,27.35,27.22,27.28,401000.0,9.4184,9.4356,9.3908,9.4115,401000.0
2009-02-18 10:40:00,27.28,27.43,27.28,27.32,367000.0,9.4115,9.4632,9.4115,9.4253,367000.0
2009-02-18 10:45:00,27.32,27.45,27.3,27.33,278400.0,9.4253,9.4701,9.4184,9.4287,278400.0
2009-02-18 10:50:00,27.33,27.34,27.25,27.27,279800.0,9.4287,9.4322,9.4011,9.408,279800.0
2009-02-18 10:55:00,27.26,27.27,27.1,27.17,380300.0,9.4046,9.408,9.3494,9.3735,380300.0
2009-02-18 11:00:00,27.18,27.2,27.03,27.08,311200.0,9.377,9.3839,9.3252,9.3425,311200.0
2009-02-18 11:05:00,27.09,27.11,27.05,27.08,315500.0,9.3459,9.3528,9.3321,9.3425,315500.0
2009-02-18 11:10:00,27.08,27.15,27.07,27.11,295900.0,9.3425,9.3666,9.339,9.3528,295900.0
2009-02-18 11:15:00,27.11,27.22,27.09,27.17,247100.0,9.3528,9.3908,9.3459,9.3735,247100.0
2009-02-18 11:20:00,27.18,27.35,27.18,27.34,412100.0,9.377,9.4356,9.377,9.4322,412100.0
2009-02-18 11:25:00,27.34,27.39,27.26,27.29,298700.0,9.4322,9.4494,9.4046,9.4149,298700.0
2009-02-18 11:30:00,27.29,27.3,27.18,27.23,190400.0,9.4149,9.4184,9.377,9.3942,190400.0
2009-02-18 11:35:00,27.23,27.23,27.18,27.22,224000.0,9.3942,9.3942,9.377,9.3908,224000.0
2009-02-18 11:40:00,27.23,27.29,27.19,27.29,291800.0,9.3942,9.4149,9.3804,9.4149,291800.0
2009-02-18 11:45:00,27.29,27.29,27.13,27.14,225100.0,9.4149,9.4149,9.3597,9.3632,225100.0
2009-02-18 11:50:00,27.15,27.19,27.1,27.16,165600.0,9.3666,9.3804,9.3494,9.3701,165600.0
2009-02-18 11:55:00,27.16,27.22,27.13,27.14,172700.0,9.3701,9.3908,9.3597,9.3632,172700.0
2009-02-18 12:00:00,27.14,27.21,27.09,27.18,251000.0,9.3632,9.3873,9.3459,9.377,251000.0
2009-02-18 12:05:00,27.18,27.22,27.13,27.21,238000.0,9.377,9.3908,9.3597,9.3873,238000.0
2009-02-18 12:10:00,27.22,27.27,27.2,27.24,251500.0,9.3908,9.408,9.3839,9.3977,251500.0
2009-02-18 12:15:00,27.24,27.27,27.22,27.22,180200.0,9.3977,9.408,9.3908,9.3908,180200.0
2009-02-18 12:20:00,27.23,27.29,27.22,27.22,157000.0,9.3942,9.4149,9.3908,9.3908,157000.0
2009-02-18 12:25:00,27.21,27.24,27.1,27.2,224000.0,9.3873,9.3977,9.3494,9.3839,224000.0
2009-02-18 12:30:00,27.21,27.24,27.13,27.15,230900.0,9.3873,9.3977,9.3597,9.3666,230900.0
2009-02-18 12:35:00,27.14,27.19,27.12,27.12,114000.0,9.3632,9.3804,9.3563,9.3563,114000.0
2009-02-18 12:40:00,27.12,27.19,27.1,27.19,135300.0,9.3563,9.3804,9.3494,9.3804,135300.0
2009-02-18 12:45:00,27.19,27.2,27.11,27.11,147700.0,9.3804,9.3839,9.3528,9.3528,147700.0
2009-02-18 12:50:00,27.11,27.2,27.02,27.2,212800.0,9.3528,9.3839,9.3218,9.3839,212800.0
2009-02-18 12:55:00,27.2,27.27,27.13,27.19,255400.0,9.3839,9.408,9.3597,9.3804,255400.0
2009-02-18 13:00:00,27.18,27.22,27.04,27.08,424800.0,9.377,9.3908,9.3287,9.3425,424800.0
2009-02-18 13:05:00,27.08,27.17,27.04,27.05,289200.0,9.3425,9.3735,9.3287,9.3321,289200.0
2009-02-18 13:10:00,27.06,27.09,26.98,27.01,331900.0,9.3356,9.3459,9.308,9.3183,331900.0
2009-02-18 13:15:00,27.02,27.02,26.87,26.88,324600.0,9.3218,9.3218,9.27,9.2735,324600.0
2009-02-18 13:20:00,26.87,26.9,26.82,26.86,354600.0,9.27,9.2804,9.2528,9.2666,354600.0
2009-02-18 13:25:00,26.86,26.94,26.86,26.92,292900.0,9.2666,9.2942,9.2666,9.2873,292900.0
2009-02-18 13:30:00,26.92,26.94,26.8,26.83,268000.0,9.2873,9.2942,9.2459,9.2562,268000.0
2009-02-18 13:35:00,26.82,26.84,26.67,26.67,414800.0,9.2528,9.2597,9.201,9.201,414800.0
2009-02-18 13:40:00,26.67,26.71,26.62,26.64,458000.0,9.201,9.2148,9.1838,9.1907,458000.0
2009-02-18 13:45:00,26.64,26.7,26.58,26.58,288600.0,9.1907,9.2114,9.17,9.17,288600.0
2009-02-18 13:50:00,26.58,26.65,26.52,26.57,430600.0,9.17,9.1941,9.1493,9.1665,430600.0
2009-02-18 13:55:00,26.57,26.58,26.5,26.53,454200.0,9.1665,9.17,9.1424,9.1527,454200.0
2009-02-18 14:00:00,26.53,26.83,26.47,26.73,720900.0,9.1527,9.2562,9.132,9.2217,720900.0
2009-02-18 14:05:00,26.73,26.89,26.72,26.88,403600.0,9.2217,9.2769,9.2183,9.2735,403600.0
2009-02-18 14:10:00,26.89,26.89,26.64,26.64,406400.0,9.2769,9.2769,9.1907,9.1907,406400.0
2009-02-18 14:15:00,26.63,26.73,26.57,26.62,462300.0,9.1872,9.2217,9.1665,9.1838,462300.0
2009-02-18 14:20:00,26.62,26.75,26.62,26.69,377700.0,9.1838,9.2286,9.1838,9.2079,377700.0
2009-02-18 14:25:00,26.69,26.7,26.57,26.62,299500.0,9.2079,9.2114,9.1665,9.1838,299500.0
2009-02-18 14:30:00,26.63,26.72,26.57,26.68,293900.0,9.1872,9.2183,9.1665,9.2045,293900.0
2009-02-18 14:35:00,26.68,26.7,26.55,26.63,404800.0,9.2045,9.2114,9.1596,9.1872,404800.0
2009-02-18 14:40:00,26.63,26.66,26.54,26.58,335500.0,9.1872,9.1976,9.1562,9.17,335500.0
2009-02-18 14:45:00,26.58,26.6,26.52,26.54,232500.0,9.17,9.1769,9.1493,9.1562,232500.0
2009-02-18 14:50:00,26.54,26.57,26.39,26.4,539200.0,9.1562,9.1665,9.1044,9.1079,539200.0
2009-02-18 14:55:00,26.4,26.64,26.36,26.63,556000.0,9.1079,9.1907,9.0941,9.1872,556000.0
2009-02-18 15:00:00,26.63,26.68,26.55,26.59,418200.0,9.1872,9.2045,9.1596,9.1734,418200.0
2009-02-18 15:05:00,26.58,26.63,26.52,26.55,596000.0,9.17,9.1872,9.1493,9.1596,596000.0
2009-02-18 15:10:00,26.56,26.71,26.54,26.68,634800.0,9.1631,9.2148,9.1562,9.2045,634800.0
2009-02-18 15:15:00,26.68,26.68,26.58,26.63,339100.0,9.2045,9.2045,9.17,9.1872,339100.0
2009-02-18 15:20:00,26.63,26.73,26.58,26.71,434100.0,9.1872,9.2217,9.17,9.2148,434100.0
2009-02-18 15:25:00,26.71,26.73,26.52,26.54,364600.0,9.2148,9.2217,9.1493,9.1562,364600.0
2009-02-18 15:30:00,26.53,26.65,26.52,26.59,464400.0,9.1527,9.1941,9.1493,9.1734,464400.0
2009-02-18 15:35:00,26.58,26.63,26.55,26.59,375300.0,9.17,9.1872,9.1596,9.1734,375300.0
2009-02-18 15:40:00,26.6,26.76,26.53,26.71,393600.0,9.1769,9.2321,9.1527,9.2148,393600.0
2009-02-18 15:45:00,26.71,26.76,26.67,26.67,427600.0,9.2148,9.2321,9.201,9.201,427600.0
2009-02-18 15:50:00,26.68,26.81,26.68,26.76,637700.0,9.2045,9.2493,9.2045,9.2321,637700.0
2009-02-18 15:55:00,26.77,26.86,26.74,26.82,791200.0,9.2355,9.2666,9.2252,9.2528,791200.0
2009-02-19 09:30:00,27.45,27.81,27.36,27.8,725000.0,9.4701,9.5943,9.4391,9.5909,725000.0
2009-02-19 09:35:00,27.79,28.02,27.79,27.85,967600.0,9.5874,9.6668,9.5874,9.6081,967600.0
2009-02-19 09:40:00,27.85,28.0,27.84,27.91,496000.0,9.6081,9.6599,9.6047,9.6288,496000.0
2009-02-19 09:45:00,27.91,27.93,27.81,27.81,340400.0,9.6288,9.6357,9.5943,9.5943,340400.0
2009-02-19 09:50:00,27.81,27.82,27.68,27.71,427700.0,9.5943,9.5978,9.5495,9.5598,427700.0
2009-02-19 09:55:00,27.71,27.82,27.71,27.8,474900.0,9.5598,9.5978,9.5598,9.5909,474900.0
2009-02-19 10:00:00,27.81,27.93,27.67,27.91,578900.0,9.5943,9.6357,9.546,9.6288,578900.0
2009-02-19 10:05:00,27.91,27.96,27.82,27.92,432300.0,9.6288,9.6461,9.5978,9.6323,432300.0
2009-02-19 10:10:00,27.91,27.91,27.71,27.72,340900.0,9.6288,9.6288,9.5598,9.5633,340900.0
2009-02-19 10:15:00,27.73,27.77,27.51,27.53,305100.0,9.5667,9.5805,9.4908,9.4977,305100.0
2009-02-19 10:20:00,27.52,27.61,27.49,27.52,294000.0,9.4943,9.5253,9.4839,9.4943,294000.0
2009-02-19 10:25:00,27.52,27.68,27.5,27.65,329400.0,9.4943,9.5495,9.4874,9.5391,329400.0
2009-02-19 10:30:00,27.67,27.67,27.52,27.53,294800.0,9.546,9.546,9.4943,9.4977,294800.0
2009-02-19 10:35:00,27.53,27.54,27.42,27.51,326900.0,9.4977,9.5012,9.4598,9.4908,326900.0
2009-02-19 10:40:00,27.5,27.65,27.48,27.59,193300.0,9.4874,9.5391,9.4805,9.5184,193300.0
2009-02-19 10:45:00,27.59,27.61,27.51,27.54,203100.0,9.5184,9.5253,9.4908,9.5012,203100.0
2009-02-19 10:50:00,27.54,27.55,27.43,27.43,335400.0,9.5012,9.5046,9.4632,9.4632,335400.0
2009-02-19 10:55:00,27.42,27.51,27.42,27.48,255100.0,9.4598,9.4908,9.4598,9.4805,255100.0
2009-02-19 11:00:00,27.48,27.88,27.48,27.81,768500.0,9.4805,9.6185,9.4805,9.5943,768500.0
2009-02-19 11:05:00,27.81,28.01,27.8,27.88,490500.0,9.5943,9.6633,9.5909,9.6185,490500.0
2009-02-19 11:10:00,27.88,27.92,27.82,27.87,251400.0,9.6185,9.6323,9.5978,9.615,251400.0
2009-02-19 11:15:00,27.88,28.01,27.86,27.99,280900.0,9.6185,9.6633,9.6116,9.6564,280900.0
2009-02-19 11:20:00,27.99,28.05,27.83,27.86,552300.0,9.6564,9.6771,9.6012,9.6116,552300.0
2009-02-19 11:25:00,27.86,27.92,27.85,27.85,211200.0,9.6116,9.6323,9.6081,9.6081,211200.0
2009-02-19 11:30:00,27.85,27.87,27.77,27.8,270900.0,9.6081,9.615,9.5805,9.5909,270900.0
2009-02-19 11:35:00,27.8,27.9,27.77,27.83,291600.0,9.5909,9.6254,9.5805,9.6012,291600.0
2009-02-19 11:40:00,27.83,27.88,27.67,27.74,238100.0,9.6012,9.6185,9.546,9.5702,238100.0
2009-02-19 11:45:00,27.74,27.78,27.61,27.61,201800.0,9.5702,9.584,9.5253,9.5253,201800.0
2009-02-19 11:50:00,27.61,27.71,27.61,27.61,164400.0,9.5253,9.5598,9.5253,9.5253,164400.0
2009-02-19 11:55:00,27.61,27.66,27.46,27.48,215500.0,9.5253,9.5426,9.4736,9.4805,215500.0
2009-02-19 12:00:00,27.48,27.51,27.35,27.36,181200.0,9.4805,9.4908,9.4356,9.4391,181200.0
2009-02-19 12:05:00,27.36,27.46,27.3,27.46,273400.0,9.4391,9.4736,9.4184,9.4736,273400.0
2009-02-19 12:10:00,27.46,27.48,27.26,27.26,196200.0,9.4736,9.4805,9.4046,9.4046,196200.0
2009-02-19 12:15:00,27.27,27.41,27.27,27.41,238100.0,9.408,9.4563,9.408,9.4563,238100.0
2009-02-19 12:20:00,27.41,27.5,27.38,27.45,195800.0,9.4563,9.4874,9.446,9.4701,195800.0
2009-02-19 12:25:00,27.45,27.47,27.36,27.39,241800.0,9.4701,9.477,9.4391,9.4494,241800.0
2009-02-19 12:30:00,27.39,27.51,27.32,27.4,236600.0,9.4494,9.4908,9.4253,9.4529,236600.0
2009-02-19 12:35:00,27.4,27.41,27.38,27.39,194500.0,9.4529,9.4563,9.446,9.4494,194500.0
2009-02-19 12:40:00,27.4,27.45,27.38,27.44,204800.0,9.4529,9.4701,9.446,9.4667,204800.0
2009-02-19 12:45:00,27.45,27.46,27.39,27.45,110500.0,9.4701,9.4736,9.4494,9.4701,110500.0
2009-02-19 12:50:00,27.45,27.53,27.43,27.53,151000.0,9.4701,9.4977,9.4632,9.4977,151000.0
2009-02-19 12:55:00,27.53,27.55,27.46,27.47,114900.0,9.4977,9.5046,9.4736,9.477,114900.0
2009-02-19 13:00:00,27.48,27.5,27.36,27.43,138400.0,9.4805,9.4874,9.4391,9.4632,138400.0
2009-02-19 13:05:00,27.42,27.7,27.42,27.7,398800.0,9.4598,9.5564,9.4598,9.5564,398800.0
2009-02-19 13:10:00,27.7,27.78,27.67,27.74,228600.0,9.5564,9.584,9.546,9.5702,228600.0
2009-02-19 13:15:00,27.74,27.92,27.7,27.9,347800.0,9.5702,9.6323,9.5564,9.6254,347800.0
2009-02-19 13:20:00,27.91,27.92,27.85,27.89,239300.0,9.6288,9.6323,9.6081,9.6219,239300.0
2009-02-19 13:25:00,27.89,27.89,27.81,27.85,154800.0,9.6219,9.6219,9.5943,9.6081,154800.0
2009-02-19 13:30:00,27.84,27.85,27.76,27.78,263300.0,9.6047,9.6081,9.5771,9.584,263300.0
2009-02-19 13:35:00,27.78,27.81,27.76,27.78,223600.0,9.584,9.5943,9.5771,9.584,223600.0
2009-02-19 13:40:00,27.78,27.79,27.66,27.68,150700.0,9.584,9.5874,9.5426,9.5495,150700.0
2009-02-19 13:45:00,27.68,27.71,27.62,27.65,169900.0,9.5495,9.5598,9.5288,9.5391,169900.0
2009-02-19 13:50:00,27.64,27.69,27.64,27.65,125000.0,9.5357,9.5529,9.5357,9.5391,125000.0
2009-02-19 13:55:00,27.65,27.66,27.57,27.66,181700.0,9.5391,9.5426,9.5115,9.5426,181700.0
2009-02-19 14:00:00,27.67,27.76,27.64,27.72,222400.0,9.546,9.5771,9.5357,9.5633,222400.0
2009-02-19 14:05:00,27.73,27.83,27.72,27.82,298300.0,9.5667,9.6012,9.5633,9.5978,298300.0
2009-02-19 14:10:00,27.83,27.86,27.75,27.76,232500.0,9.6012,9.6116,9.5736,9.5771,232500.0
2009-02-19 14:15:00,27.75,27.8,27.6,27.64,212600.0,9.5736,9.5909,9.5219,9.5357,212600.0
2009-02-19 14:20:00,27.63,27.68,27.58,27.6,191200.0,9.5322,9.5495,9.515,9.5219,191200.0
2009-02-19 14:25:00,27.6,27.83,27.6,27.79,352400.0,9.5219,9.6012,9.5219,9.5874,352400.0
2009-02-19 14:30:00,27.8,27.82,27.7,27.75,254500.0,9.5909,9.5978,9.5564,9.5736,254500.0
2009-02-19 14:35:00,27.75,27.84,27.72,27.84,236200.0,9.5736,9.6047,9.5633,9.6047,236200.0
2009-02-19 14:40:00,27.83,27.84,27.63,27.64,290400.0,9.6012,9.6047,9.5322,9.5357,290400.0
2009-02-19 14:45:00,27.63,27.7,27.59,27.59,231200.0,9.5322,9.5564,9.5184,9.5184,231200.0
2009-02-19 14:50:00,27.59,27.67,27.56,27.59,281000.0,9.5184,9.546,9.5081,9.5184,281000.0
2009-02-19 14:55:00,27.59,27.68,27.59,27.6,218500.0,9.5184,9.5495,9.5184,9.5219,218500.0
2009-02-19 15:00:00,27.6,27.69,27.57,27.59,235100.0,9.5219,9.5529,9.5115,9.5184,235100.0
2009-02-19 15:05:00,27.59,27.61,27.49,27.5,320200.0,9.5184,9.5253,9.4839,9.4874,320200.0
2009-02-19 15:10:00,27.5,27.53,27.39,27.43,353300.0,9.4874,9.4977,9.4494,9.4632,353300.0
2009-02-19 15:15:00,27.43,27.47,27.32,27.36,333500.0,9.4632,9.477,9.4253,9.4391,333500.0
2009-02-19 15:20:00,27.37,27.41,27.33,27.36,313300.0,9.4425,9.4563,9.4287,9.4391,313300.0
2009-02-19 15:25:00,27.37,27.55,27.35,27.49,214300.0,9.4425,9.5046,9.4356,9.4839,214300.0
2009-02-19 15:30:00,27.47,27.51,27.31,27.31,339400.0,9.477,9.4908,9.4218,9.4218,339400.0
2009-02-19 15:35:00,27.31,27.38,27.17,27.18,474000.0,9.4218,9.446,9.3735,9.377,474000.0
2009-02-19 15:40:00,27.18,27.4,27.15,27.4,513700.0,9.377,9.4529,9.3666,9.4529,513700.0
2009-02-19 15:45:00,27.4,27.51,27.29,27.41,472100.0,9.4529,9.4908,9.4149,9.4563,472100.0
2009-02-19 15:50:00,27.41,27.49,27.28,27.33,641500.0,9.4563,9.4839,9.4115,9.4287,641500.0
2009-02-19 15:55:00,27.32,27.39,27.29,27.35,617000.0,9.4253,9.4494,9.4149,9.4356,617000.0
2009-02-20 09:30:00,26.28,26.5,26.11,26.28,552000.0,9.0665,9.1424,9.0078,9.0665,552000.0
2009-02-20 09:35:00,26.28,26.66,26.28,26.49,559200.0,9.0665,9.1976,9.0665,9.1389,559200.0
2009-02-20 09:40:00,26.49,26.54,26.31,26.41,389700.0,9.1389,9.1562,9.0768,9.1113,389700.0
2009-02-20 09:45:00,26.41,26.62,26.38,26.54,439200.0,9.1113,9.1838,9.101,9.1562,439200.0
2009-02-20 09:50:00,26.53,26.71,26.44,26.6,451900.0,9.1527,9.2148,9.1217,9.1769,451900.0
2009-02-20 09:55:00,26.61,26.67,26.55,26.59,341400.0,9.1803,9.201,9.1596,9.1734,341400.0
2009-02-20 10:00:00,26.6,26.63,26.38,26.48,339700.0,9.1769,9.1872,9.101,9.1355,339700.0
2009-02-20 10:05:00,26.48,26.78,26.47,26.63,510700.0,9.1355,9.239,9.132,9.1872,510700.0
2009-02-20 10:10:00,26.63,26.7,26.58,26.62,322500.0,9.1872,9.2114,9.17,9.1838,322500.0
2009-02-20 10:15:00,26.61,26.66,26.53,26.54,499400.0,9.1803,9.1976,9.1527,9.1562,499400.0
2009-02-20 10:20:00,26.54,26.55,26.36,26.37,513700.0,9.1562,9.1596,9.0941,9.0975,513700.0
2009-02-20 10:25:00,26.37,26.53,26.34,26.47,412800.0,9.0975,9.1527,9.0872,9.132,412800.0
2009-02-20 10:30:00,26.47,26.48,26.3,26.33,300700.0,9.132,9.1355,9.0734,9.0837,300700.0
2009-02-20 10:35:00,26.34,26.41,26.26,26.29,503700.0,9.0872,9.1113,9.0596,9.0699,503700.0
2009-02-20 10:40:00,26.29,26.44,26.19,26.43,491800.0,9.0699,9.1217,9.0354,9.1182,491800.0
2009-02-20 10:45:00,26.43,26.5,26.34,26.38,219600.0,9.1182,9.1424,9.0872,9.101,219600.0
2009-02-20 10:50:00,26.39,26.4,26.21,26.25,231600.0,9.1044,9.1079,9.0423,9.0561,231600.0
2009-02-20 10:55:00,26.26,26.27,26.2,26.2,235600.0,9.0596,9.063,9.0389,9.0389,235600.0
2009-02-20 11:00:00,26.19,26.32,26.17,26.28,179200.0,9.0354,9.0803,9.0285,9.0665,179200.0
2009-02-20 11:05:00,26.27,26.34,26.15,26.19,196900.0,9.063,9.0872,9.0216,9.0354,196900.0
2009-02-20 11:10:00,26.19,26.22,26.13,26.13,214500.0,9.0354,9.0458,9.0147,9.0147,214500.0
2009-02-20 11:15:00,26.13,26.21,26.04,26.2,278700.0,9.0147,9.0423,8.9837,9.0389,278700.0
2009-02-20 11:20:00,26.19,26.24,26.05,26.05,252200.0,9.0354,9.0527,8.9871,8.9871,252200.0
2009-02-20 11:25:00,26.05,26.16,26.04,26.16,156900.0,8.9871,9.0251,8.9837,9.0251,156900.0
2009-02-20 11:30:00,26.15,26.16,26.05,26.1,258800.0,9.0216,9.0251,8.9871,9.0044,258800.0
2009-02-20 11:35:00,26.11,26.26,26.1,26.24,269000.0,9.0078,9.0596,9.0044,9.0527,269000.0
2009-02-20 11:40:00,26.23,26.26,26.15,26.16,187200.0,9.0492,9.0596,9.0216,9.0251,187200.0
2009-02-20 11:45:00,26.16,26.19,26.08,26.19,143000.0,9.0251,9.0354,8.9975,9.0354,143000.0
2009-02-20 11:50:00,26.18,26.19,26.07,26.09,163700.0,9.032,9.0354,8.994,9.0009,163700.0
2009-02-20 11:55:00,26.09,26.16,26.06,26.09,210100.0,9.0009,9.0251,8.9906,9.0009,210100.0
2009-02-20 12:00:00,26.09,26.2,26.08,26.18,120300.0,9.0009,9.0389,8.9975,9.032,120300.0
2009-02-20 12:05:00,26.19,26.36,26.15,26.36,205200.0,9.0354,9.0941,9.0216,9.0941,205200.0
2009-02-20 12:10:00,26.36,26.44,26.35,26.37,294600.0,9.0941,9.1217,9.0906,9.0975,294600.0
2009-02-20 12:15:00,26.37,26.45,26.26,26.45,391200.0,9.0975,9.1251,9.0596,9.1251,391200.0
2009-02-20 12:20:00,26.44,26.45,26.33,26.37,230400.0,9.1217,9.1251,9.0837,9.0975,230400.0
2009-02-20 12:25:00,26.37,26.38,26.3,26.35,147100.0,9.0975,9.101,9.0734,9.0906,147100.0
2009-02-20 12:30:00,26.35,26.36,26.27,26.33,170900.0,9.0906,9.0941,9.063,9.0837,170900.0
2009-02-20 12:35:00,26.32,26.4,26.27,26.32,199700.0,9.0803,9.1079,9.063,9.0803,199700.0
2009-02-20 12:40:00,26.33,26.34,26.17,26.2,154700.0,9.0837,9.0872,9.0285,9.0389,154700.0
2009-02-20 12:45:00,26.2,26.22,26.05,26.06,220000.0,9.0389,9.0458,8.9871,8.9906,220000.0
2009-02-20 12:50:00,26.06,26.07,25.9,25.92,553900.0,8.9906,8.994,8.9354,8.9423,553900.0
2009-02-20 12:55:00,25.92,26.01,25.88,25.97,272000.0,8.9423,8.9733,8.9285,8.9595,272000.0
2009-02-20 13:00:00,25.97,25.97,25.79,25.86,322100.0,8.9595,8.9595,8.8974,8.9216,322100.0
2009-02-20 13:05:00,25.86,25.9,25.77,25.82,323700.0,8.9216,8.9354,8.8905,8.9078,323700.0
2009-02-20 13:10:00,25.83,25.89,25.78,25.81,291500.0,8.9112,8.9319,8.894,8.9043,291500.0
2009-02-20 13:15:00,25.82,25.84,25.66,25.69,416700.0,8.9078,8.9147,8.8526,8.8629,416700.0
2009-02-20 13:20:00,25.69,25.88,25.67,25.7,415000.0,8.8629,8.9285,8.856,8.8664,415000.0
2009-02-20 13:25:00,25.69,25.88,25.69,25.81,539600.0,8.8629,8.9285,8.8629,8.9043,539600.0
2009-02-20 13:30:00,25.81,25.84,25.72,25.78,369600.0,8.9043,8.9147,8.8733,8.894,369600.0
2009-02-20 13:35:00,25.77,25.93,25.77,25.92,328100.0,8.8905,8.9457,8.8905,8.9423,328100.0
2009-02-20 13:40:00,25.92,26.06,25.85,26.06,261000.0,8.9423,8.9906,8.9181,8.9906,261000.0
2009-02-20 13:45:00,26.06,26.07,25.98,26.01,151900.0,8.9906,8.994,8.963,8.9733,151900.0
2009-02-20 13:50:00,26.02,26.21,26.0,26.19,386800.0,8.9768,9.0423,8.9699,9.0354,386800.0
2009-02-20 13:55:00,26.19,26.28,26.12,26.13,451200.0,9.0354,9.0665,9.0113,9.0147,451200.0
2009-02-20 14:00:00,26.13,26.18,25.97,25.97,232800.0,9.0147,9.032,8.9595,8.9595,232800.0
2009-02-20 14:05:00,25.98,26.13,25.97,26.1,230900.0,8.963,9.0147,8.9595,9.0044,230900.0
2009-02-20 14:10:00,26.1,26.18,26.04,26.1,224600.0,9.0044,9.032,8.9837,9.0044,224600.0
2009-02-20 14:15:00,26.11,26.42,26.09,26.28,566000.0,9.0078,9.1148,9.0009,9.0665,566000.0
2009-02-20 14:20:00,26.28,26.59,26.19,26.56,600800.0,9.0665,9.1734,9.0354,9.1631,600800.0
2009-02-20 14:25:00,26.56,26.68,26.35,26.38,516900.0,9.1631,9.2045,9.0906,9.101,516900.0
2009-02-20 14:30:00,26.38,26.53,26.33,26.51,468900.0,9.101,9.1527,9.0837,9.1458,468900.0
2009-02-20 14:35:00,26.5,26.66,26.38,26.63,438400.0,9.1424,9.1976,9.101,9.1872,438400.0
2009-02-20 14:40:00,26.63,26.74,26.52,26.64,650100.0,9.1872,9.2252,9.1493,9.1907,650100.0
2009-02-20 14:45:00,26.63,26.77,26.57,26.77,487800.0,9.1872,9.2355,9.1665,9.2355,487800.0
2009-02-20 14:50:00,26.76,26.96,26.74,26.75,596600.0,9.2321,9.3011,9.2252,9.2286,596600.0
2009-02-20 14:55:00,26.75,26.81,26.58,26.66,375300.0,9.2286,9.2493,9.17,9.1976,375300.0
2009-02-20 15:00:00,26.66,26.68,26.4,26.52,517300.0,9.1976,9.2045,9.1079,9.1493,517300.0
2009-02-20 15:05:00,26.52,26.67,26.44,26.64,476300.0,9.1493,9.201,9.1217,9.1907,476300.0
2009-02-20 15:10:00,26.64,26.67,26.46,26.58,543900.0,9.1907,9.201,9.1286,9.17,543900.0
2009-02-20 15:15:00,26.61,26.67,26.54,26.64,503700.0,9.1803,9.201,9.1562,9.1907,503700.0
2009-02-20 15:20:00,26.64,26.73,26.6,26.66,504500.0,9.1907,9.2217,9.1769,9.1976,504500.0
2009-02-20 15:25:00,26.67,26.68,26.47,26.48,403000.0,9.201,9.2045,9.132,9.1355,403000.0
2009-02-20 15:30:00,26.47,26.56,26.38,26.54,446800.0,9.132,9.1631,9.101,9.1562,446800.0
2009-02-20 15:35:00,26.53,26.71,26.53,26.63,382200.0,9.1527,9.2148,9.1527,9.1872,382200.0
2009-02-20 15:40:00,26.63,26.63,26.45,26.45,493900.0,9.1872,9.1872,9.1251,9.1251,493900.0
2009-02-20 15:45:00,26.45,26.52,26.39,26.51,609600.0,9.1251,9.1493,9.1044,9.1458,609600.0
2009-02-20 15:50:00,26.52,26.68,26.44,26.6,748000.0,9.1493,9.2045,9.1217,9.1769,748000.0
2009-02-20 15:55:00,26.6,26.7,26.53,26.56,658700.0,9.1769,9.2114,9.1527,9.1631,658700.0
2009-02-23 09:30:00,27.06,27.28,26.96,26.96,372800.0,9.3356,9.4115,9.3011,9.3011,372800.0
2009-02-23 09:35:00,26.96,27.21,26.84,27.16,501100.0,9.3011,9.3873,9.2597,9.3701,501100.0
2009-02-23 09:40:00,27.17,27.18,26.6,26.73,408100.0,9.3735,9.377,9.1769,9.2217,408100.0
2009-02-23 09:45:00,26.73,26.88,26.56,26.58,324400.0,9.2217,9.2735,9.1631,9.17,324400.0
2009-02-23 09:50:00,26.58,26.71,26.45,26.6,364000.0,9.17,9.2148,9.1251,9.1769,364000.0
2009-02-23 09:55:00,26.6,26.76,26.47,26.56,406200.0,9.1769,9.2321,9.132,9.1631,406200.0
2009-02-23 10:00:00,26.55,26.65,26.39,26.41,379700.0,9.1596,9.1941,9.1044,9.1113,379700.0
2009-02-23 10:05:00,26.4,26.43,26.15,26.24,348000.0,9.1079,9.1182,9.0216,9.0527,348000.0
2009-02-23 10:10:00,26.24,26.25,25.99,26.04,298300.0,9.0527,9.0561,8.9664,8.9837,298300.0
2009-02-23 10:15:00,26.05,26.18,25.94,26.06,379100.0,8.9871,9.032,8.9492,8.9906,379100.0
2009-02-23 10:20:00,26.07,26.27,26.06,26.25,310700.0,8.994,9.063,8.9906,9.0561,310700.0
2009-02-23 10:25:00,26.25,26.26,26.1,26.23,272900.0,9.0561,9.0596,9.0044,9.0492,272900.0
2009-02-23 10:30:00,26.22,26.23,25.9,25.95,263800.0,9.0458,9.0492,8.9354,8.9526,263800.0
2009-02-23 10:35:00,25.95,25.95,25.76,25.82,376000.0,8.9526,8.9526,8.8871,8.9078,376000.0
2009-02-23 10:40:00,25.83,26.04,25.81,26.03,366400.0,8.9112,8.9837,8.9043,8.9802,366400.0
2009-02-23 10:45:00,26.03,26.25,25.99,26.23,217700.0,8.9802,9.0561,8.9664,9.0492,217700.0
2009-02-23 10:50:00,26.24,26.34,26.21,26.22,261900.0,9.0527,9.0872,9.0423,9.0458,261900.0
2009-02-23 10:55:00,26.22,26.23,26.0,26.0,363700.0,9.0458,9.0492,8.9699,8.9699,363700.0
2009-02-23 11:00:00,26.01,26.2,26.0,26.16,243800.0,8.9733,9.0389,8.9699,9.0251,243800.0
2009-02-23 11:05:00,26.16,26.22,26.1,26.18,317900.0,9.0251,9.0458,9.0044,9.032,317900.0
2009-02-23 11:10:00,26.19,26.38,26.19,26.2,250200.0,9.0354,9.101,9.0354,9.0389,250200.0
2009-02-23 11:15:00,26.19,26.37,26.19,26.3,276600.0,9.0354,9.0975,9.0354,9.0734,276600.0
2009-02-23 11:20:00,26.29,26.41,26.28,26.33,285300.0,9.0699,9.1113,9.0665,9.0837,285300.0
2009-02-23 11:25:00,26.33,26.48,26.32,26.36,246600.0,9.0837,9.1355,9.0803,9.0941,246600.0
2009-02-23 11:30:00,26.36,26.37,26.05,26.12,327400.0,9.0941,9.0975,8.9871,9.0113,327400.0
2009-02-23 11:35:00,26.13,26.17,26.04,26.06,265800.0,9.0147,9.0285,8.9837,8.9906,265800.0
2009-02-23 11:40:00,26.06,26.07,25.9,25.91,275100.0,8.9906,8.994,8.9354,8.9388,275100.0
2009-02-23 11:45:00,25.91,25.94,25.8,25.83,350300.0,8.9388,8.9492,8.9009,8.9112,350300.0
2009-02-23 11:50:00,25.84,25.84,25.66,25.66,419700.0,8.9147,8.9147,8.8526,8.8526,419700.0
2009-02-23 11:55:00,25.66,25.67,25.54,25.66,258000.0,8.8526,8.856,8.8112,8.8526,258000.0
2009-02-23 12:00:00,25.66,25.73,25.51,25.52,248700.0,8.8526,8.8767,8.8008,8.8043,248700.0
2009-02-23 12:05:00,25.52,25.55,25.47,25.5,212100.0,8.8043,8.8146,8.787,8.7974,212100.0
2009-02-23 12:10:00,25.5,25.57,25.48,25.52,219500.0,8.7974,8.8215,8.7905,8.8043,219500.0
2009-02-23 12:15:00,25.53,25.53,25.38,25.42,301000.0,8.8077,8.8077,8.756,8.7698,301000.0
2009-02-23 12:20:00,25.42,25.48,25.4,25.44,183300.0,8.7698,8.7905,8.7629,8.7767,183300.0
2009-02-23 12:25:00,25.44,25.48,25.4,25.41,163200.0,8.7767,8.7905,8.7629,8.7663,163200.0
2009-02-23 12:30:00,25.42,25.42,25.3,25.33,154100.0,8.7698,8.7698,8.7284,8.7387,154100.0
2009-02-23 12:35:00,25.34,25.38,25.31,25.36,113600.0,8.7422,8.756,8.7318,8.7491,113600.0
2009-02-23 12:40:00,25.36,25.4,25.32,25.4,82200.0,8.7491,8.7629,8.7353,8.7629,82200.0
2009-02-23 12:45:00,25.39,25.39,25.24,25.25,171300.0,8.7594,8.7594,8.7077,8.7111,171300.0
2009-02-23 12:50:00,25.25,25.3,25.09,25.1,231000.0,8.7111,8.7284,8.6559,8.6594,231000.0
2009-02-23 12:55:00,25.1,25.14,25.04,25.05,293600.0,8.6594,8.6732,8.6387,8.6421,293600.0
2009-02-23 13:00:00,25.05,25.16,25.05,25.14,217700.0,8.6421,8.6801,8.6421,8.6732,217700.0
2009-02-23 13:05:00,25.14,25.18,25.07,25.16,217300.0,8.6732,8.687,8.649,8.6801,217300.0
2009-02-23 13:10:00,25.17,25.35,25.16,25.27,323200.0,8.6835,8.7456,8.6801,8.718,323200.0
2009-02-23 13:15:00,25.26,25.4,25.26,25.27,183700.0,8.7146,8.7629,8.7146,8.718,183700.0
2009-02-23 13:20:00,25.27,25.35,25.22,25.26,203400.0,8.718,8.7456,8.7008,8.7146,203400.0
2009-02-23 13:25:00,25.26,25.39,25.25,25.3,161300.0,8.7146,8.7594,8.7111,8.7284,161300.0
2009-02-23 13:30:00,25.29,25.37,25.26,25.29,180000.0,8.7249,8.7525,8.7146,8.7249,180000.0
2009-02-23 13:35:00,25.29,25.4,25.29,25.38,226900.0,8.7249,8.7629,8.7249,8.756,226900.0
2009-02-23 13:40:00,25.37,25.54,25.36,25.5,238200.0,8.7525,8.8112,8.7491,8.7974,238200.0
2009-02-23 13:45:00,25.49,25.51,25.34,25.34,248800.0,8.7939,8.8008,8.7422,8.7422,248800.0
2009-02-23 13:50:00,25.35,25.37,25.28,25.34,240500.0,8.7456,8.7525,8.7215,8.7422,240500.0
2009-02-23 13:55:00,25.34,25.35,25.16,25.2,311700.0,8.7422,8.7456,8.6801,8.6939,311700.0
2009-02-23 14:00:00,25.2,25.22,25.08,25.22,266900.0,8.6939,8.7008,8.6525,8.7008,266900.0
2009-02-23 14:05:00,25.22,25.25,25.03,25.03,219600.0,8.7008,8.7111,8.6352,8.6352,219600.0
2009-02-23 14:10:00,25.03,25.12,25.01,25.1,265100.0,8.6352,8.6663,8.6283,8.6594,265100.0
2009-02-23 14:15:00,25.1,25.47,25.1,25.4,344100.0,8.6594,8.787,8.6594,8.7629,344100.0
2009-02-23 14:20:00,25.4,25.55,25.37,25.43,283400.0,8.7629,8.8146,8.7525,8.7732,283400.0
2009-02-23 14:25:00,25.43,25.55,25.38,25.48,238100.0,8.7732,8.8146,8.756,8.7905,238100.0
2009-02-23 14:30:00,25.47,25.5,25.23,25.39,237300.0,8.787,8.7974,8.7042,8.7594,237300.0
2009-02-23 14:35:00,25.4,25.4,25.3,25.32,231300.0,8.7629,8.7629,8.7284,8.7353,231300.0
2009-02-23 14:40:00,25.31,25.34,25.13,25.2,202300.0,8.7318,8.7422,8.6697,8.6939,202300.0
2009-02-23 14:45:00,25.2,25.2,25.1,25.17,178600.0,8.6939,8.6939,8.6594,8.6835,178600.0
2009-02-23 14:50:00,25.16,25.2,25.0,25.04,275400.0,8.6801,8.6939,8.6249,8.6387,275400.0
2009-02-23 14:55:00,25.04,25.1,24.98,25.0,315600.0,8.6387,8.6594,8.618,8.6249,315600.0
2009-02-23 15:00:00,25.0,25.11,24.98,25.11,286300.0,8.6249,8.6628,8.618,8.6628,286300.0
2009-02-23 15:05:00,25.1,25.24,25.05,25.08,283000.0,8.6594,8.7077,8.6421,8.6525,283000.0
2009-02-23 15:10:00,25.07,25.2,25.01,25.11,325400.0,8.649,8.6939,8.6283,8.6628,325400.0
2009-02-23 15:15:00,25.1,25.15,25.01,25.01,336100.0,8.6594,8.6766,8.6283,8.6283,336100.0
2009-02-23 15:20:00,25.01,25.04,24.87,24.92,504400.0,8.6283,8.6387,8.58,8.5973,504400.0
2009-02-23 15:25:00,24.93,25.08,24.85,25.02,592200.0,8.6007,8.6525,8.5731,8.6318,592200.0
2009-02-23 15:30:00,25.02,25.21,25.0,25.08,456300.0,8.6318,8.6973,8.6249,8.6525,456300.0
2009-02-23 15:35:00,25.08,25.2,25.01,25.03,337200.0,8.6525,8.6939,8.6283,8.6352,337200.0
2009-02-23 15:40:00,25.03,25.1,25.0,25.04,515600.0,8.6352,8.6594,8.6249,8.6387,515600.0
2009-02-23 15:45:00,25.04,25.14,25.03,25.06,474700.0,8.6387,8.6732,8.6352,8.6456,474700.0
2009-02-23 15:50:00,25.06,25.09,24.93,25.04,477000.0,8.6456,8.6559,8.6007,8.6387,477000.0
2009-02-23 15:55:00,25.04,25.05,24.96,24.99,654200.0,8.6387,8.6421,8.6111,8.6214,654200.0
2009-02-24 09:30:00,25.28,25.58,25.02,25.56,480900.0,8.7215,8.825,8.6318,8.8181,480900.0
2009-02-24 09:35:00,25.56,25.58,25.37,25.44,386800.0,8.8181,8.825,8.7525,8.7767,386800.0
2009-02-24 09:40:00,25.44,25.8,25.34,25.78,519600.0,8.7767,8.9009,8.7422,8.894,519600.0
2009-02-24 09:45:00,25.78,25.87,25.55,25.78,641400.0,8.894,8.925,8.8146,8.894,641400.0
2009-02-24 09:50:00,25.79,25.95,25.7,25.74,619400.0,8.8974,8.9526,8.8664,8.8802,619400.0
2009-02-24 09:55:00,25.74,25.74,25.54,25.56,353400.0,8.8802,8.8802,8.8112,8.8181,353400.0
2009-02-24 10:00:00,25.56,25.56,25.26,25.37,742800.0,8.8181,8.8181,8.7146,8.7525,742800.0
2009-02-24 10:05:00,25.38,25.43,25.22,25.42,400000.0,8.756,8.7732,8.7008,8.7698,400000.0
2009-02-24 10:10:00,25.42,25.56,25.35,25.37,348000.0,8.7698,8.8181,8.7456,8.7525,348000.0
2009-02-24 10:15:00,25.36,25.48,25.26,25.47,334400.0,8.7491,8.7905,8.7146,8.787,334400.0
2009-02-24 10:20:00,25.48,25.48,25.29,25.45,308900.0,8.7905,8.7905,8.7249,8.7801,308900.0
2009-02-24 10:25:00,25.45,25.68,25.38,25.62,219800.0,8.7801,8.8595,8.756,8.8388,219800.0
2009-02-24 10:30:00,25.61,25.78,25.61,25.78,307600.0,8.8353,8.894,8.8353,8.894,307600.0
2009-02-24 10:35:00,25.78,25.83,25.7,25.73,405800.0,8.894,8.9112,8.8664,8.8767,405800.0
2009-02-24 10:40:00,25.73,25.78,25.65,25.67,247300.0,8.8767,8.894,8.8491,8.856,247300.0
2009-02-24 10:45:00,25.66,25.98,25.66,25.95,228200.0,8.8526,8.963,8.8526,8.9526,228200.0
2009-02-24 10:50:00,25.97,26.09,25.94,26.06,450000.0,8.9595,9.0009,8.9492,8.9906,450000.0
2009-02-24 10:55:00,26.07,26.08,25.81,25.95,246100.0,8.994,8.9975,8.9043,8.9526,246100.0
2009-02-24 11:00:00,25.94,26.07,25.9,26.07,211000.0,8.9492,8.994,8.9354,8.994,211000.0
2009-02-24 11:05:00,26.07,26.18,26.0,26.0,322600.0,8.994,9.032,8.9699,8.9699,322600.0
2009-02-24 11:10:00,26.01,26.08,25.92,26.0,458200.0,8.9733,8.9975,8.9423,8.9699,458200.0
2009-02-24 11:15:00,26.0,26.12,26.0,26.05,244700.0,8.9699,9.0113,8.9699,8.9871,244700.0
2009-02-24 11:20:00,26.06,26.19,26.02,26.06,326400.0,8.9906,9.0354,8.9768,8.9906,326400.0
2009-02-24 11:25:00,26.05,26.17,26.01,26.12,310200.0,8.9871,9.0285,8.9733,9.0113,310200.0
2009-02-24 11:30:00,26.12,26.15,26.0,26.02,154600.0,9.0113,9.0216,8.9699,8.9768,154600.0
2009-02-24 11:35:00,26.02,26.18,26.02,26.14,272300.0,8.9768,9.032,8.9768,9.0182,272300.0
2009-02-24 11:40:00,26.14,26.17,26.08,26.12,137300.0,9.0182,9.0285,8.9975,9.0113,137300.0
2009-02-24 11:45:00,26.12,26.12,25.85,25.86,205900.0,9.0113,9.0113,8.9181,8.9216,205900.0
2009-02-24 11:50:00,25.86,25.96,25.81,25.96,205800.0,8.9216,8.9561,8.9043,8.9561,205800.0
2009-02-24 11:55:00,25.95,26.04,25.9,25.98,201400.0,8.9526,8.9837,8.9354,8.963,201400.0
2009-02-24 12:00:00,25.97,26.13,25.97,26.07,196100.0,8.9595,9.0147,8.9595,8.994,196100.0
2009-02-24 12:05:00,26.07,26.07,25.92,25.96,187300.0,8.994,8.994,8.9423,8.9561,187300.0
2009-02-24 12:10:00,25.95,25.95,25.87,25.94,157000.0,8.9526,8.9526,8.925,8.9492,157000.0
2009-02-24 12:15:00,25.94,25.99,25.83,25.99,248600.0,8.9492,8.9664,8.9112,8.9664,248600.0
2009-02-24 12:20:00,25.99,26.09,25.98,25.98,206300.0,8.9664,9.0009,8.963,8.963,206300.0
2009-02-24 12:25:00,25.99,26.05,25.93,25.97,179800.0,8.9664,8.9871,8.9457,8.9595,179800.0
2009-02-24 12:30:00,25.97,26.05,25.96,26.01,159700.0,8.9595,8.9871,8.9561,8.9733,159700.0
2009-02-24 12:35:00,26.0,26.21,26.0,26.08,292300.0,8.9699,9.0423,8.9699,8.9975,292300.0
2009-02-24 12:40:00,26.08,26.14,26.01,26.1,217200.0,8.9975,9.0182,8.9733,9.0044,217200.0
2009-02-24 12:45:00,26.11,26.15,26.07,26.11,97500.0,9.0078,9.0216,8.994,9.0078,97500.0
2009-02-24 12:50:00,26.11,26.17,26.09,26.1,209800.0,9.0078,9.0285,9.0009,9.0044,209800.0
2009-02-24 12:55:00,26.11,26.15,26.01,26.09,345200.0,9.0078,9.0216,8.9733,9.0009,345200.0
2009-02-24 13:00:00,26.08,26.19,26.02,26.18,102600.0,8.9975,9.0354,8.9768,9.032,102600.0
2009-02-24 13:05:00,26.19,26.26,26.17,26.23,268300.0,9.0354,9.0596,9.0285,9.0492,268300.0
2009-02-24 13:10:00,26.22,26.24,25.99,25.99,197300.0,9.0458,9.0527,8.9664,8.9664,197300.0
2009-02-24 13:15:00,26.0,26.04,25.95,25.99,212800.0,8.9699,8.9837,8.9526,8.9664,212800.0
2009-02-24 13:20:00,25.99,26.27,25.98,26.24,361100.0,8.9664,9.063,8.963,9.0527,361100.0
2009-02-24 13:25:00,26.25,26.31,26.16,26.29,398600.0,9.0561,9.0768,9.0251,9.0699,398600.0
2009-02-24 13:30:00,26.29,26.43,26.24,26.41,475800.0,9.0699,9.1182,9.0527,9.1113,475800.0
2009-02-24 13:35:00,26.41,26.46,26.3,26.44,296100.0,9.1113,9.1286,9.0734,9.1217,296100.0
2009-02-24 13:40:00,26.45,26.49,26.27,26.28,240100.0,9.1251,9.1389,9.063,9.0665,240100.0
2009-02-24 13:45:00,26.29,26.36,26.22,26.27,299700.0,9.0699,9.0941,9.0458,9.063,299700.0
2009-02-24 13:50:00,26.27,26.42,26.27,26.29,232400.0,9.063,9.1148,9.063,9.0699,232400.0
2009-02-24 13:55:00,26.29,26.48,26.29,26.47,326100.0,9.0699,9.1355,9.0699,9.132,326100.0
2009-02-24 14:00:00,26.46,26.54,26.41,26.48,351400.0,9.1286,9.1562,9.1113,9.1355,351400.0
2009-02-24 14:05:00,26.48,26.53,26.44,26.44,423300.0,9.1355,9.1527,9.1217,9.1217,423300.0
2009-02-24 14:10:00,26.45,26.45,26.35,26.41,240800.0,9.1251,9.1251,9.0906,9.1113,240800.0
2009-02-24 14:15:00,26.41,26.62,26.41,26.62,315100.0,9.1113,9.1838,9.1113,9.1838,315100.0
2009-02-24 14:20:00,26.62,26.74,26.59,26.72,438100.0,9.1838,9.2252,9.1734,9.2183,438100.0
2009-02-24 14:25:00,26.73,26.75,26.65,26.66,392200.0,9.2217,9.2286,9.1941,9.1976,392200.0
2009-02-24 14:30:00,26.66,26.7,26.45,26.46,345400.0,9.1976,9.2114,9.1251,9.1286,345400.0
2009-02-24 14:35:00,26.46,26.59,26.43,26.45,323400.0,9.1286,9.1734,9.1182,9.1251,323400.0
2009-02-24 14:40:00,26.45,26.54,26.4,26.44,347500.0,9.1251,9.1562,9.1079,9.1217,347500.0
2009-02-24 14:45:00,26.44,26.61,26.42,26.6,362400.0,9.1217,9.1803,9.1148,9.1769,362400.0
2009-02-24 14:50:00,26.6,26.69,26.56,26.59,290100.0,9.1769,9.2079,9.1631,9.1734,290100.0
2009-02-24 14:55:00,26.59,26.77,26.59,26.69,388300.0,9.1734,9.2355,9.1734,9.2079,388300.0
2009-02-24 15:00:00,26.69,26.83,26.68,26.75,557300.0,9.2079,9.2562,9.2045,9.2286,557300.0
2009-02-24 15:05:00,26.74,26.94,26.71,26.93,429900.0,9.2252,9.2942,9.2148,9.2907,429900.0
2009-02-24 15:10:00,26.93,26.99,26.9,26.98,443000.0,9.2907,9.3114,9.2804,9.308,443000.0
2009-02-24 15:15:00,26.98,27.0,26.88,26.97,260900.0,9.308,9.3149,9.2735,9.3045,260900.0
2009-02-24 15:20:00,26.97,27.0,26.89,26.96,393000.0,9.3045,9.3149,9.2769,9.3011,393000.0
2009-02-24 15:25:00,26.96,27.0,26.78,26.82,389900.0,9.3011,9.3149,9.239,9.2528,389900.0
2009-02-24 15:30:00,26.82,26.87,26.66,26.69,290200.0,9.2528,9.27,9.1976,9.2079,290200.0
2009-02-24 15:35:00,26.68,26.89,26.68,26.89,359300.0,9.2045,9.2769,9.2045,9.2769,359300.0
2009-02-24 15:40:00,26.89,26.99,26.88,26.88,474900.0,9.2769,9.3114,9.2735,9.2735,474900.0
2009-02-24 15:45:00,26.89,27.04,26.88,27.0,572300.0,9.2769,9.3287,9.2735,9.3149,572300.0
2009-02-24 15:50:00,26.99,27.03,26.92,26.97,591100.0,9.3114,9.3252,9.2873,9.3045,591100.0
2009-02-24 15:55:00,26.97,26.97,26.82,26.82,699400.0,9.3045,9.3045,9.2528,9.2528,699400.0
2009-02-25 09:30:00,26.75,27.16,26.68,26.91,285600.0,9.2286,9.3701,9.2045,9.2838,285600.0
2009-02-25 09:35:00,26.92,27.29,26.91,27.25,683900.0,9.2873,9.4149,9.2838,9.4011,683900.0
2009-02-25 09:40:00,27.25,27.33,27.15,27.16,539900.0,9.4011,9.4287,9.3666,9.3701,539900.0
2009-02-25 09:45:00,27.15,27.2,27.01,27.08,629600.0,9.3666,9.3839,9.3183,9.3425,629600.0
2009-02-25 09:50:00,27.08,27.13,26.94,27.08,487400.0,9.3425,9.3597,9.2942,9.3425,487400.0
2009-02-25 09:55:00,27.08,27.09,26.77,26.77,598500.0,9.3425,9.3459,9.2355,9.2355,598500.0
2009-02-25 10:00:00,26.76,26.76,26.36,26.42,753700.0,9.2321,9.2321,9.0941,9.1148,753700.0
2009-02-25 10:05:00,26.42,26.43,26.03,26.22,912100.0,9.1148,9.1182,8.9802,9.0458,912100.0
2009-02-25 10:10:00,26.23,26.29,26.09,26.25,443400.0,9.0492,9.0699,9.0009,9.0561,443400.0
2009-02-25 10:15:00,26.26,26.34,26.16,26.29,418200.0,9.0596,9.0872,9.0251,9.0699,418200.0
2009-02-25 10:20:00,26.29,26.29,26.13,26.27,385000.0,9.0699,9.0699,9.0147,9.063,385000.0
2009-02-25 10:25:00,26.26,26.37,26.2,26.37,250200.0,9.0596,9.0975,9.0389,9.0975,250200.0
2009-02-25 10:30:00,26.37,26.43,26.35,26.37,395400.0,9.0975,9.1182,9.0906,9.0975,395400.0
2009-02-25 10:35:00,26.36,26.42,26.3,26.34,328600.0,9.0941,9.1148,9.0734,9.0872,328600.0
2009-02-25 10:40:00,26.34,26.37,26.03,26.04,421800.0,9.0872,9.0975,8.9802,8.9837,421800.0
2009-02-25 10:45:00,26.05,26.15,25.89,25.91,460800.0,8.9871,9.0216,8.9319,8.9388,460800.0
2009-02-25 10:50:00,25.91,26.11,25.87,26.03,394800.0,8.9388,9.0078,8.925,8.9802,394800.0
2009-02-25 10:55:00,26.04,26.19,26.04,26.13,207100.0,8.9837,9.0354,8.9837,9.0147,207100.0
2009-02-25 11:00:00,26.13,26.27,26.11,26.27,256000.0,9.0147,9.063,9.0078,9.063,256000.0
2009-02-25 11:05:00,26.27,26.39,26.19,26.38,481500.0,9.063,9.1044,9.0354,9.101,481500.0
2009-02-25 11:10:00,26.38,26.42,26.37,26.41,390200.0,9.101,9.1148,9.0975,9.1113,390200.0
2009-02-25 11:15:00,26.42,26.6,26.37,26.57,517700.0,9.1148,9.1769,9.0975,9.1665,517700.0
2009-02-25 11:20:00,26.58,26.88,26.57,26.87,462300.0,9.17,9.2735,9.1665,9.27,462300.0
2009-02-25 11:25:00,26.87,26.92,26.78,26.86,371500.0,9.27,9.2873,9.239,9.2666,371500.0
2009-02-25 11:30:00,26.86,27.01,26.75,27.01,478400.0,9.2666,9.3183,9.2286,9.3183,478400.0
2009-02-25 11:35:00,27.01,27.06,26.89,27.0,397700.0,9.3183,9.3356,9.2769,9.3149,397700.0
2009-02-25 11:40:00,26.99,27.31,26.99,27.29,587600.0,9.3114,9.4218,9.3114,9.4149,587600.0
2009-02-25 11:45:00,27.28,27.44,27.27,27.3,660500.0,9.4115,9.4667,9.408,9.4184,660500.0
2009-02-25 11:50:00,27.3,27.36,27.24,27.3,514000.0,9.4184,9.4391,9.3977,9.4184,514000.0
2009-02-25 11:55:00,27.31,27.32,27.15,27.17,519600.0,9.4218,9.4253,9.3666,9.3735,519600.0
2009-02-25 12:00:00,27.18,27.27,27.15,27.21,426900.0,9.377,9.408,9.3666,9.3873,426900.0
2009-02-25 12:05:00,27.22,27.33,27.15,27.23,350900.0,9.3908,9.4287,9.3666,9.3942,350900.0
2009-02-25 12:10:00,27.23,27.23,27.12,27.12,365000.0,9.3942,9.3942,9.3563,9.3563,365000.0
2009-02-25 12:15:00,27.12,27.16,27.02,27.09,300600.0,9.3563,9.3701,9.3218,9.3459,300600.0
2009-02-25 12:20:00,27.1,27.23,27.09,27.16,265900.0,9.3494,9.3942,9.3459,9.3701,265900.0
2009-02-25 12:25:00,27.16,27.17,26.98,27.0,302900.0,9.3701,9.3735,9.308,9.3149,302900.0
2009-02-25 12:30:00,27.0,27.11,27.0,27.1,246800.0,9.3149,9.3528,9.3149,9.3494,246800.0
2009-02-25 12:35:00,27.1,27.15,27.02,27.11,286800.0,9.3494,9.3666,9.3218,9.3528,286800.0
2009-02-25 12:40:00,27.11,27.14,26.94,26.94,272400.0,9.3528,9.3632,9.2942,9.2942,272400.0
2009-02-25 12:45:00,26.94,27.04,26.89,27.0,283900.0,9.2942,9.3287,9.2769,9.3149,283900.0
2009-02-25 12:50:00,27.01,27.08,27.0,27.04,177900.0,9.3183,9.3425,9.3149,9.3287,177900.0
2009-02-25 12:55:00,27.04,27.15,27.0,27.12,269700.0,9.3287,9.3666,9.3149,9.3563,269700.0
2009-02-25 13:00:00,27.12,27.35,27.12,27.29,393500.0,9.3563,9.4356,9.3563,9.4149,393500.0
2009-02-25 13:05:00,27.28,27.4,27.28,27.36,337000.0,9.4115,9.4529,9.4115,9.4391,337000.0
2009-02-25 13:10:00,27.35,27.38,27.24,27.31,271100.0,9.4356,9.446,9.3977,9.4218,271100.0
2009-02-25 13:15:00,27.31,27.39,27.28,27.35,207100.0,9.4218,9.4494,9.4115,9.4356,207100.0
2009-02-25 13:20:00,27.36,27.37,27.28,27.33,276800.0,9.4391,9.4425,9.4115,9.4287,276800.0
2009-02-25 13:25:00,27.34,27.41,27.32,27.33,196700.0,9.4322,9.4563,9.4253,9.4287,196700.0
2009-02-25 13:30:00,27.33,27.48,27.33,27.46,308000.0,9.4287,9.4805,9.4287,9.4736,308000.0
2009-02-25 13:35:00,27.46,27.57,27.46,27.52,408600.0,9.4736,9.5115,9.4736,9.4943,408600.0
2009-02-25 13:40:00,27.53,27.62,27.53,27.53,302900.0,9.4977,9.5288,9.4977,9.4977,302900.0
2009-02-25 13:45:00,27.53,27.73,27.5,27.73,400700.0,9.4977,9.5667,9.4874,9.5667,400700.0
2009-02-25 13:50:00,27.73,27.81,27.63,27.79,380300.0,9.5667,9.5943,9.5322,9.5874,380300.0
2009-02-25 13:55:00,27.8,27.89,27.72,27.76,467400.0,9.5909,9.6219,9.5633,9.5771,467400.0
2009-02-25 14:00:00,27.76,27.8,27.52,27.52,606500.0,9.5771,9.5909,9.4943,9.4943,606500.0
2009-02-25 14:05:00,27.52,27.55,27.35,27.44,577700.0,9.4943,9.5046,9.4356,9.4667,577700.0
2009-02-25 14:10:00,27.44,27.54,27.25,27.44,895900.0,9.4667,9.5012,9.4011,9.4667,895900.0
2009-02-25 14:15:00,27.44,27.62,27.37,27.47,663200.0,9.4667,9.5288,9.4425,9.477,663200.0
2009-02-25 14:20:00,27.47,27.62,27.4,27.6,537400.0,9.477,9.5288,9.4529,9.5219,537400.0
2009-02-25 14:25:00,27.6,27.66,27.51,27.64,458800.0,9.5219,9.5426,9.4908,9.5357,458800.0
2009-02-25 14:30:00,27.65,27.66,27.55,27.59,404900.0,9.5391,9.5426,9.5046,9.5184,404900.0
2009-02-25 14:35:00,27.58,27.64,27.51,27.53,287000.0,9.515,9.5357,9.4908,9.4977,287000.0
2009-02-25 14:40:00,27.52,27.73,27.51,27.7,399900.0,9.4943,9.5667,9.4908,9.5564,399900.0
2009-02-25 14:45:00,27.69,27.78,27.58,27.64,322300.0,9.5529,9.584,9.515,9.5357,322300.0
2009-02-25 14:50:00,27.63,27.73,27.61,27.67,326600.0,9.5322,9.5667,9.5253,9.546,326600.0
2009-02-25 14:55:00,27.66,27.69,27.48,27.56,309500.0,9.5426,9.5529,9.4805,9.5081,309500.0
2009-02-25 15:00:00,27.55,27.68,27.51,27.65,393300.0,9.5046,9.5495,9.4908,9.5391,393300.0
2009-02-25 15:05:00,27.65,27.76,27.6,27.72,541000.0,9.5391,9.5771,9.5219,9.5633,541000.0
2009-02-25 15:10:00,27.73,27.75,27.59,27.69,546100.0,9.5667,9.5736,9.5184,9.5529,546100.0
2009-02-25 15:15:00,27.69,27.9,27.69,27.84,618400.0,9.5529,9.6254,9.5529,9.6047,618400.0
2009-02-25 15:20:00,27.84,27.95,27.81,27.89,620200.0,9.6047,9.6426,9.5943,9.6219,620200.0
2009-02-25 15:25:00,27.89,27.94,27.84,27.85,413800.0,9.6219,9.6392,9.6047,9.6081,413800.0
2009-02-25 15:30:00,27.86,27.87,27.71,27.75,455100.0,9.6116,9.615,9.5598,9.5736,455100.0
2009-02-25 15:35:00,27.74,27.8,27.65,27.66,421200.0,9.5702,9.5909,9.5391,9.5426,421200.0
2009-02-25 15:40:00,27.66,27.69,27.6,27.61,545000.0,9.5426,9.5529,9.5219,9.5253,545000.0
2009-02-25 15:45:00,27.62,27.7,27.5,27.54,484900.0,9.5288,9.5564,9.4874,9.5012,484900.0
2009-02-25 15:50:00,27.54,27.59,27.38,27.43,530800.0,9.5012,9.5184,9.446,9.4632,530800.0
2009-02-25 15:55:00,27.39,27.4,27.18,27.25,891400.0,9.4494,9.4529,9.377,9.4011,891400.0
2009-02-26 09:30:00,28.18,28.28,28.0,28.25,584000.0,9.722,9.7565,9.6599,9.7461,584000.0
2009-02-26 09:35:00,28.24,28.38,28.2,28.27,612000.0,9.7427,9.791,9.7289,9.753,612000.0
2009-02-26 09:40:00,28.26,28.32,28.14,28.25,440000.0,9.7496,9.7703,9.7082,9.7461,440000.0
2009-02-26 09:45:00,28.26,28.27,28.04,28.08,601800.0,9.7496,9.753,9.6737,9.6875,601800.0
2009-02-26 09:50:00,28.07,28.23,28.03,28.15,381500.0,9.684,9.7392,9.6702,9.7116,381500.0
2009-02-26 09:55:00,28.14,28.29,28.1,28.29,278300.0,9.7082,9.7599,9.6944,9.7599,278300.0
2009-02-26 10:00:00,28.29,28.39,28.23,28.38,414700.0,9.7599,9.7944,9.7392,9.791,414700.0
2009-02-26 10:05:00,28.38,28.48,28.31,28.41,543000.0,9.791,9.8255,9.7668,9.8013,543000.0
2009-02-26 10:10:00,28.4,28.41,28.28,28.36,363500.0,9.7979,9.8013,9.7565,9.7841,363500.0
2009-02-26 10:15:00,28.34,28.5,28.33,28.47,417900.0,9.7772,9.8324,9.7737,9.822,417900.0
2009-02-26 10:20:00,28.48,28.57,28.46,28.57,528100.0,9.8255,9.8565,9.8186,9.8565,528100.0
2009-02-26 10:25:00,28.58,28.62,28.51,28.58,361400.0,9.86,9.8738,9.8358,9.86,361400.0
2009-02-26 10:30:00,28.57,28.61,28.46,28.59,399600.0,9.8565,9.8703,9.8186,9.8634,399600.0
2009-02-26 10:35:00,28.59,28.75,28.58,28.65,694300.0,9.8634,9.9186,9.86,9.8841,694300.0
2009-02-26 10:40:00,28.65,28.78,28.65,28.71,477000.0,9.8841,9.929,9.8841,9.9048,477000.0
2009-02-26 10:45:00,28.71,28.88,28.7,28.76,757400.0,9.9048,9.9635,9.9014,9.9221,757400.0
2009-02-26 10:50:00,28.77,28.8,28.68,28.68,380600.0,9.9255,9.9359,9.8945,9.8945,380600.0
2009-02-26 10:55:00,28.67,28.75,28.66,28.75,266400.0,9.891,9.9186,9.8876,9.9186,266400.0
2009-02-26 11:00:00,28.75,28.77,28.6,28.7,381500.0,9.9186,9.9255,9.8669,9.9014,381500.0
2009-02-26 11:05:00,28.7,28.73,28.6,28.65,328000.0,9.9014,9.9117,9.8669,9.8841,328000.0
2009-02-26 11:10:00,28.64,28.69,28.59,28.63,242900.0,9.8807,9.8979,9.8634,9.8772,242900.0
2009-02-26 11:15:00,28.62,28.62,28.53,28.56,353100.0,9.8738,9.8738,9.8427,9.8531,353100.0
2009-02-26 11:20:00,28.55,28.57,28.48,28.51,531600.0,9.8496,9.8565,9.8255,9.8358,531600.0
2009-02-26 11:25:00,28.51,28.55,28.45,28.46,315600.0,9.8358,9.8496,9.8151,9.8186,315600.0
2009-02-26 11:30:00,28.46,28.48,28.35,28.35,357100.0,9.8186,9.8255,9.7806,9.7806,357100.0
2009-02-26 11:35:00,28.35,28.42,28.34,28.4,233700.0,9.7806,9.8048,9.7772,9.7979,233700.0
2009-02-26 11:40:00,28.4,28.41,28.25,28.28,265900.0,9.7979,9.8013,9.7461,9.7565,265900.0
2009-02-26 11:45:00,28.28,28.33,28.25,28.27,217400.0,9.7565,9.7737,9.7461,9.753,217400.0
2009-02-26 11:50:00,28.27,28.36,28.26,28.31,280500.0,9.753,9.7841,9.7496,9.7668,280500.0
2009-02-26 11:55:00,28.31,28.4,28.29,28.35,195300.0,9.7668,9.7979,9.7599,9.7806,195300.0
2009-02-26 12:00:00,28.35,28.43,28.35,28.39,284200.0,9.7806,9.8082,9.7806,9.7944,284200.0
2009-02-26 12:05:00,28.38,28.52,28.37,28.52,290000.0,9.791,9.8393,9.7875,9.8393,290000.0
2009-02-26 12:10:00,28.51,28.52,28.45,28.46,160100.0,9.8358,9.8393,9.8151,9.8186,160100.0
2009-02-26 12:15:00,28.47,28.49,28.35,28.37,133900.0,9.822,9.8289,9.7806,9.7875,133900.0
2009-02-26 12:20:00,28.37,28.37,28.14,28.14,438700.0,9.7875,9.7875,9.7082,9.7082,438700.0
2009-02-26 12:25:00,28.13,28.21,28.09,28.19,435000.0,9.7047,9.7323,9.6909,9.7254,435000.0
2009-02-26 12:30:00,28.18,28.26,28.13,28.25,199400.0,9.722,9.7496,9.7047,9.7461,199400.0
2009-02-26 12:35:00,28.25,28.35,28.23,28.26,177800.0,9.7461,9.7806,9.7392,9.7496,177800.0
2009-02-26 12:40:00,28.26,28.27,28.2,28.21,199600.0,9.7496,9.753,9.7289,9.7323,199600.0
2009-02-26 12:45:00,28.21,28.42,28.21,28.4,193900.0,9.7323,9.8048,9.7323,9.7979,193900.0
2009-02-26 12:50:00,28.4,28.44,28.34,28.44,190800.0,9.7979,9.8117,9.7772,9.8117,190800.0
2009-02-26 12:55:00,28.44,28.45,28.27,28.33,200800.0,9.8117,9.8151,9.753,9.7737,200800.0
2009-02-26 13:00:00,28.35,28.38,28.27,28.3,165300.0,9.7806,9.791,9.753,9.7634,165300.0
2009-02-26 13:05:00,28.3,28.33,28.21,28.21,174600.0,9.7634,9.7737,9.7323,9.7323,174600.0
2009-02-26 13:10:00,28.21,28.21,28.08,28.16,367300.0,9.7323,9.7323,9.6875,9.7151,367300.0
2009-02-26 13:15:00,28.16,28.2,28.12,28.13,185000.0,9.7151,9.7289,9.7013,9.7047,185000.0
2009-02-26 13:20:00,28.12,28.25,28.12,28.18,256300.0,9.7013,9.7461,9.7013,9.722,256300.0
2009-02-26 13:25:00,28.19,28.39,28.17,28.3,270600.0,9.7254,9.7944,9.7185,9.7634,270600.0
2009-02-26 13:30:00,28.3,28.41,28.25,28.38,303000.0,9.7634,9.8013,9.7461,9.791,303000.0
2009-02-26 13:35:00,28.38,28.42,28.34,28.39,316600.0,9.791,9.8048,9.7772,9.7944,316600.0
2009-02-26 13:40:00,28.39,28.57,28.39,28.5,372600.0,9.7944,9.8565,9.7944,9.8324,372600.0
2009-02-26 13:45:00,28.5,28.57,28.47,28.55,309300.0,9.8324,9.8565,9.822,9.8496,309300.0
2009-02-26 13:50:00,28.54,28.57,28.48,28.53,228900.0,9.8462,9.8565,9.8255,9.8427,228900.0
2009-02-26 13:55:00,28.53,28.59,28.44,28.51,224700.0,9.8427,9.8634,9.8117,9.8358,224700.0
2009-02-26 14:00:00,28.5,28.51,28.41,28.44,249100.0,9.8324,9.8358,9.8013,9.8117,249100.0
2009-02-26 14:05:00,28.44,28.45,28.29,28.35,366600.0,9.8117,9.8151,9.7599,9.7806,366600.0
2009-02-26 14:10:00,28.36,28.46,28.34,28.45,290800.0,9.7841,9.8186,9.7772,9.8151,290800.0
2009-02-26 14:15:00,28.44,28.49,28.4,28.43,161400.0,9.8117,9.8289,9.7979,9.8082,161400.0
2009-02-26 14:20:00,28.43,28.54,28.42,28.45,298900.0,9.8082,9.8462,9.8048,9.8151,298900.0
2009-02-26 14:25:00,28.45,28.5,28.4,28.48,159300.0,9.8151,9.8324,9.7979,9.8255,159300.0
2009-02-26 14:30:00,28.47,28.48,28.26,28.32,377000.0,9.822,9.8255,9.7496,9.7703,377000.0
2009-02-26 14:35:00,28.32,28.38,28.28,28.29,245200.0,9.7703,9.791,9.7565,9.7599,245200.0
2009-02-26 14:40:00,28.29,28.3,28.2,28.21,282400.0,9.7599,9.7634,9.7289,9.7323,282400.0
2009-02-26 14:45:00,28.2,28.23,28.12,28.2,306100.0,9.7289,9.7392,9.7013,9.7289,306100.0
2009-02-26 14:50:00,28.2,28.22,28.06,28.09,254400.0,9.7289,9.7358,9.6806,9.6909,254400.0
2009-02-26 14:55:00,28.09,28.1,27.94,28.06,665600.0,9.6909,9.6944,9.6392,9.6806,665600.0
2009-02-26 15:00:00,28.07,28.08,27.88,27.97,478600.0,9.684,9.6875,9.6185,9.6495,478600.0
2009-02-26 15:05:00,27.97,27.99,27.84,27.91,575300.0,9.6495,9.6564,9.6047,9.6288,575300.0
2009-02-26 15:10:00,27.93,27.94,27.76,27.78,583900.0,9.6357,9.6392,9.5771,9.584,583900.0
2009-02-26 15:15:00,27.78,27.87,27.76,27.81,517900.0,9.584,9.615,9.5771,9.5943,517900.0
2009-02-26 15:20:00,27.8,27.86,27.75,27.85,465500.0,9.5909,9.6116,9.5736,9.6081,465500.0
2009-02-26 15:25:00,27.85,27.9,27.8,27.82,258200.0,9.6081,9.6254,9.5909,9.5978,258200.0
2009-02-26 15:30:00,27.83,27.88,27.78,27.85,332600.0,9.6012,9.6185,9.584,9.6081,332600.0
2009-02-26 15:35:00,27.85,28.01,27.84,27.95,490100.0,9.6081,9.6633,9.6047,9.6426,490100.0
2009-02-26 15:40:00,27.95,28.17,27.94,28.09,739300.0,9.6426,9.7185,9.6392,9.6909,739300.0
2009-02-26 15:45:00,28.09,28.14,28.03,28.11,474900.0,9.6909,9.7082,9.6702,9.6978,474900.0
2009-02-26 15:50:00,28.11,28.12,28.01,28.03,542400.0,9.6978,9.7013,9.6633,9.6702,542400.0
2009-02-26 15:55:00,28.04,28.04,27.75,27.81,661400.0,9.6737,9.6737,9.5736,9.5943,661400.0
2009-02-27 09:30:00,26.97,26.97,26.67,26.76,415700.0,9.3045,9.3045,9.201,9.2321,415700.0
2009-02-27 09:35:00,26.77,26.86,26.6,26.62,545000.0,9.2355,9.2666,9.1769,9.1838,545000.0
2009-02-27 09:40:00,26.61,26.74,26.52,26.66,584100.0,9.1803,9.2252,9.1493,9.1976,584100.0
2009-02-27 09:45:00,26.67,26.91,26.66,26.82,371500.0,9.201,9.2838,9.1976,9.2528,371500.0
2009-02-27 09:50:00,26.82,26.88,26.67,26.88,465300.0,9.2528,9.2735,9.201,9.2735,465300.0
2009-02-27 09:55:00,26.87,26.99,26.84,26.88,584500.0,9.27,9.3114,9.2597,9.2735,584500.0
2009-02-27 10:00:00,26.89,26.99,26.86,26.98,480000.0,9.2769,9.3114,9.2666,9.308,480000.0
2009-02-27 10:05:00,26.97,27.11,26.8,26.81,693200.0,9.3045,9.3528,9.2459,9.2493,693200.0
2009-02-27 10:10:00,26.8,26.88,26.79,26.82,249100.0,9.2459,9.2735,9.2424,9.2528,249100.0
2009-02-27 10:15:00,26.82,26.86,26.69,26.85,357100.0,9.2528,9.2666,9.2079,9.2631,357100.0
2009-02-27 10:20:00,26.85,27.14,26.85,27.09,548900.0,9.2631,9.3632,9.2631,9.3459,548900.0
2009-02-27 10:25:00,27.09,27.18,27.04,27.05,387400.0,9.3459,9.377,9.3287,9.3321,387400.0
2009-02-27 10:30:00,27.05,27.15,27.01,27.06,239800.0,9.3321,9.3666,9.3183,9.3356,239800.0
2009-02-27 10:35:00,27.05,27.09,26.91,27.08,480900.0,9.3321,9.3459,9.2838,9.3425,480900.0
2009-02-27 10:40:00,27.08,27.18,27.01,27.11,249400.0,9.3425,9.377,9.3183,9.3528,249400.0
2009-02-27 10:45:00,27.11,27.25,27.03,27.18,463900.0,9.3528,9.4011,9.3252,9.377,463900.0
2009-02-27 10:50:00,27.17,27.32,27.16,27.31,486300.0,9.3735,9.4253,9.3701,9.4218,486300.0
2009-02-27 10:55:00,27.31,27.31,27.17,27.31,421600.0,9.4218,9.4218,9.3735,9.4218,421600.0
2009-02-27 11:00:00,27.32,27.33,27.14,27.15,381800.0,9.4253,9.4287,9.3632,9.3666,381800.0
2009-02-27 11:05:00,27.14,27.18,27.03,27.17,230900.0,9.3632,9.377,9.3252,9.3735,230900.0
2009-02-27 11:10:00,27.17,27.25,27.04,27.04,284300.0,9.3735,9.4011,9.3287,9.3287,284300.0
2009-02-27 11:15:00,27.03,27.11,27.01,27.09,232100.0,9.3252,9.3528,9.3183,9.3459,232100.0
2009-02-27 11:20:00,27.09,27.17,27.02,27.09,181900.0,9.3459,9.3735,9.3218,9.3459,181900.0
2009-02-27 11:25:00,27.09,27.14,27.01,27.1,268000.0,9.3459,9.3632,9.3183,9.3494,268000.0
2009-02-27 11:30:00,27.11,27.18,27.09,27.13,127800.0,9.3528,9.377,9.3459,9.3597,127800.0
2009-02-27 11:35:00,27.13,27.13,27.03,27.1,123000.0,9.3597,9.3597,9.3252,9.3494,123000.0
2009-02-27 11:40:00,27.1,27.37,27.09,27.36,253800.0,9.3494,9.4425,9.3459,9.4391,253800.0
2009-02-27 11:45:00,27.36,27.4,27.28,27.35,344500.0,9.4391,9.4529,9.4115,9.4356,344500.0
2009-02-27 11:50:00,27.34,27.38,27.19,27.29,320400.0,9.4322,9.446,9.3804,9.4149,320400.0
2009-02-27 11:55:00,27.29,27.4,27.22,27.36,177600.0,9.4149,9.4529,9.3908,9.4391,177600.0
2009-02-27 12:00:00,27.37,27.51,27.37,27.44,304100.0,9.4425,9.4908,9.4425,9.4667,304100.0
2009-02-27 12:05:00,27.44,27.55,27.44,27.53,315000.0,9.4667,9.5046,9.4667,9.4977,315000.0
2009-02-27 12:10:00,27.53,27.63,27.46,27.52,292700.0,9.4977,9.5322,9.4736,9.4943,292700.0
2009-02-27 12:15:00,27.53,27.65,27.51,27.55,238500.0,9.4977,9.5391,9.4908,9.5046,238500.0
2009-02-27 12:20:00,27.56,27.76,27.54,27.76,403700.0,9.5081,9.5771,9.5012,9.5771,403700.0
2009-02-27 12:25:00,27.76,27.87,27.75,27.78,294900.0,9.5771,9.615,9.5736,9.584,294900.0
2009-02-27 12:30:00,27.78,27.88,27.76,27.83,354100.0,9.584,9.6185,9.5771,9.6012,354100.0
2009-02-27 12:35:00,27.83,27.87,27.75,27.77,375100.0,9.6012,9.615,9.5736,9.5805,375100.0
2009-02-27 12:40:00,27.77,27.79,27.71,27.75,296600.0,9.5805,9.5874,9.5598,9.5736,296600.0
2009-02-27 12:45:00,27.75,27.84,27.71,27.8,301100.0,9.5736,9.6047,9.5598,9.5909,301100.0
2009-02-27 12:50:00,27.81,27.98,27.8,27.93,383200.0,9.5943,9.653,9.5909,9.6357,383200.0
2009-02-27 12:55:00,27.93,28.06,27.88,28.06,358600.0,9.6357,9.6806,9.6185,9.6806,358600.0
2009-02-27 13:00:00,28.06,28.22,28.04,28.16,474700.0,9.6806,9.7358,9.6737,9.7151,474700.0
2009-02-27 13:05:00,28.15,28.22,28.13,28.21,452700.0,9.7116,9.7358,9.7047,9.7323,452700.0
2009-02-27 13:10:00,28.21,28.25,28.07,28.1,387800.0,9.7323,9.7461,9.684,9.6944,387800.0
2009-02-27 13:15:00,28.12,28.13,27.99,28.07,427800.0,9.7013,9.7047,9.6564,9.684,427800.0
2009-02-27 13:20:00,28.07,28.2,28.03,28.18,307500.0,9.684,9.7289,9.6702,9.722,307500.0
2009-02-27 13:25:00,28.18,28.22,28.15,28.17,245300.0,9.722,9.7358,9.7116,9.7185,245300.0
2009-02-27 13:30:00,28.18,28.41,28.15,28.29,1157700.0,9.722,9.8013,9.7116,9.7599,1157700.0
2009-02-27 13:35:00,28.29,28.32,28.08,28.11,646300.0,9.7599,9.7703,9.6875,9.6978,646300.0
2009-02-27 13:40:00,28.11,28.22,28.07,28.14,430400.0,9.6978,9.7358,9.684,9.7082,430400.0
2009-02-27 13:45:00,28.14,28.3,28.12,28.29,328000.0,9.7082,9.7634,9.7013,9.7599,328000.0
2009-02-27 13:50:00,28.29,28.34,28.24,28.25,416800.0,9.7599,9.7772,9.7427,9.7461,416800.0
2009-02-27 13:55:00,28.26,28.42,28.22,28.41,486600.0,9.7496,9.8048,9.7358,9.8013,486600.0
2009-02-27 14:00:00,28.41,28.59,28.36,28.58,450800.0,9.8013,9.8634,9.7841,9.86,450800.0
2009-02-27 14:05:00,28.58,28.59,28.43,28.47,684700.0,9.86,9.8634,9.8082,9.822,684700.0
2009-02-27 14:10:00,28.47,28.54,28.36,28.47,441100.0,9.822,9.8462,9.7841,9.822,441100.0
2009-02-27 14:15:00,28.47,28.55,28.37,28.43,393900.0,9.822,9.8496,9.7875,9.8082,393900.0
2009-02-27 14:20:00,28.42,28.46,28.17,28.29,425800.0,9.8048,9.8186,9.7185,9.7599,425800.0
2009-02-27 14:25:00,28.29,28.37,28.18,28.2,410200.0,9.7599,9.7875,9.722,9.7289,410200.0
2009-02-27 14:30:00,28.21,28.28,28.18,28.24,349700.0,9.7323,9.7565,9.722,9.7427,349700.0
2009-02-27 14:35:00,28.24,28.27,28.0,28.01,437700.0,9.7427,9.753,9.6599,9.6633,437700.0
2009-02-27 14:40:00,28.01,28.24,27.97,28.12,411400.0,9.6633,9.7427,9.6495,9.7013,411400.0
2009-02-27 14:45:00,28.13,28.25,28.09,28.24,410000.0,9.7047,9.7461,9.6909,9.7427,410000.0
2009-02-27 14:50:00,28.24,28.27,28.09,28.11,284700.0,9.7427,9.753,9.6909,9.6978,284700.0
2009-02-27 14:55:00,28.11,28.17,28.03,28.08,238900.0,9.6978,9.7185,9.6702,9.6875,238900.0
2009-02-27 15:00:00,28.09,28.09,27.94,27.97,382000.0,9.6909,9.6909,9.6392,9.6495,382000.0
2009-02-27 15:05:00,27.97,27.98,27.84,27.86,382000.0,9.6495,9.653,9.6047,9.6116,382000.0
2009-02-27 15:10:00,27.86,27.87,27.7,27.79,484800.0,9.6116,9.615,9.5564,9.5874,484800.0
2009-02-27 15:15:00,27.79,27.81,27.65,27.71,456400.0,9.5874,9.5943,9.5391,9.5598,456400.0
2009-02-27 15:20:00,27.71,27.8,27.59,27.78,548100.0,9.5598,9.5909,9.5184,9.584,548100.0
2009-02-27 15:25:00,27.78,27.86,27.73,27.74,431800.0,9.584,9.6116,9.5667,9.5702,431800.0
2009-02-27 15:30:00,27.73,27.99,27.7,27.91,549700.0,9.5667,9.6564,9.5564,9.6288,549700.0
2009-02-27 15:35:00,27.9,27.92,27.8,27.88,811500.0,9.6254,9.6323,9.5909,9.6185,811500.0
2009-02-27 15:40:00,27.88,28.1,27.88,28.06,832500.0,9.6185,9.6944,9.6185,9.6806,832500.0
2009-02-27 15:45:00,28.06,28.07,27.98,28.0,843900.0,9.6806,9.684,9.653,9.6599,843900.0
2009-02-27 15:50:00,28.0,28.07,27.89,27.91,596900.0,9.6599,9.684,9.6219,9.6288,596900.0
2009-02-27 15:55:00,27.91,27.95,27.71,27.73,892100.0,9.6288,9.6426,9.5598,9.5667,892100.0
2009-03-02 09:30:00,26.69,26.75,26.4,26.43,936600.0,9.2079,9.2286,9.1079,9.1182,936600.0
2009-03-02 09:35:00,26.43,26.47,26.23,26.39,1063100.0,9.1182,9.132,9.0492,9.1044,1063100.0
2009-03-02 09:40:00,26.39,26.65,26.37,26.56,479000.0,9.1044,9.1941,9.0975,9.1631,479000.0
2009-03-02 09:45:00,26.57,26.6,26.42,26.6,557800.0,9.1665,9.1769,9.1148,9.1769,557800.0
2009-03-02 09:50:00,26.6,26.71,26.6,26.63,488200.0,9.1769,9.2148,9.1769,9.1872,488200.0
2009-03-02 09:55:00,26.63,26.63,26.37,26.37,326700.0,9.1872,9.1872,9.0975,9.0975,326700.0
2009-03-02 10:00:00,26.37,26.63,26.36,26.38,646300.0,9.0975,9.1872,9.0941,9.101,646300.0
2009-03-02 10:05:00,26.37,26.38,26.29,26.36,540400.0,9.0975,9.101,9.0699,9.0941,540400.0
2009-03-02 10:10:00,26.36,26.42,26.22,26.26,521000.0,9.0941,9.1148,9.0458,9.0596,521000.0
2009-03-02 10:15:00,26.26,26.36,26.19,26.24,724100.0,9.0596,9.0941,9.0354,9.0527,724100.0
2009-03-02 10:20:00,26.23,26.4,26.2,26.4,500300.0,9.0492,9.1079,9.0389,9.1079,500300.0
2009-03-02 10:25:00,26.39,26.39,26.23,26.32,421000.0,9.1044,9.1044,9.0492,9.0803,421000.0
2009-03-02 10:30:00,26.32,26.36,26.19,26.2,390200.0,9.0803,9.0941,9.0354,9.0389,390200.0
2009-03-02 10:35:00,26.21,26.27,26.17,26.21,240300.0,9.0423,9.063,9.0285,9.0423,240300.0
2009-03-02 10:40:00,26.21,26.22,26.1,26.2,400500.0,9.0423,9.0458,9.0044,9.0389,400500.0
2009-03-02 10:45:00,26.19,26.19,25.99,26.0,394900.0,9.0354,9.0354,8.9664,8.9699,394900.0
2009-03-02 10:50:00,26.01,26.01,25.9,25.91,561300.0,8.9733,8.9733,8.9354,8.9388,561300.0
2009-03-02 10:55:00,25.91,25.98,25.87,25.97,383000.0,8.9388,8.963,8.925,8.9595,383000.0
2009-03-02 11:00:00,25.98,26.03,25.85,25.85,436200.0,8.963,8.9802,8.9181,8.9181,436200.0
2009-03-02 11:05:00,25.86,25.86,25.63,25.71,586300.0,8.9216,8.9216,8.8422,8.8698,586300.0
2009-03-02 11:10:00,25.7,25.78,25.68,25.73,633500.0,8.8664,8.894,8.8595,8.8767,633500.0
2009-03-02 11:15:00,25.73,25.79,25.67,25.7,488300.0,8.8767,8.8974,8.856,8.8664,488300.0
2009-03-02 11:20:00,25.7,25.73,25.67,25.71,288600.0,8.8664,8.8767,8.856,8.8698,288600.0
2009-03-02 11:25:00,25.72,25.72,25.61,25.63,376500.0,8.8733,8.8733,8.8353,8.8422,376500.0
2009-03-02 11:30:00,25.63,25.72,25.58,25.68,340900.0,8.8422,8.8733,8.825,8.8595,340900.0
2009-03-02 11:35:00,25.69,25.69,25.54,25.57,400700.0,8.8629,8.8629,8.8112,8.8215,400700.0
2009-03-02 11:40:00,25.57,25.66,25.55,25.61,311200.0,8.8215,8.8526,8.8146,8.8353,311200.0
2009-03-02 11:45:00,25.61,25.62,25.55,25.56,172100.0,8.8353,8.8388,8.8146,8.8181,172100.0
2009-03-02 11:50:00,25.56,25.56,25.34,25.35,514700.0,8.8181,8.8181,8.7422,8.7456,514700.0
2009-03-02 11:55:00,25.35,25.39,25.3,25.38,391500.0,8.7456,8.7594,8.7284,8.756,391500.0
2009-03-02 12:00:00,25.38,25.46,25.33,25.34,650500.0,8.756,8.7836,8.7387,8.7422,650500.0
2009-03-02 12:05:00,25.34,25.45,25.27,25.42,559200.0,8.7422,8.7801,8.718,8.7698,559200.0
2009-03-02 12:10:00,25.42,25.5,25.38,25.49,334200.0,8.7698,8.7974,8.756,8.7939,334200.0
2009-03-02 12:15:00,25.49,25.59,25.4,25.42,267400.0,8.7939,8.8284,8.7629,8.7698,267400.0
2009-03-02 12:20:00,25.42,25.56,25.37,25.56,217700.0,8.7698,8.8181,8.7525,8.8181,217700.0
2009-03-02 12:25:00,25.56,25.58,25.48,25.5,216300.0,8.8181,8.825,8.7905,8.7974,216300.0
2009-03-02 12:30:00,25.49,25.56,25.44,25.54,212500.0,8.7939,8.8181,8.7767,8.8112,212500.0
2009-03-02 12:35:00,25.54,25.54,25.42,25.43,326900.0,8.8112,8.8112,8.7698,8.7732,326900.0
2009-03-02 12:40:00,25.42,25.47,25.4,25.44,278300.0,8.7698,8.787,8.7629,8.7767,278300.0
2009-03-02 12:45:00,25.44,25.44,25.31,25.32,275500.0,8.7767,8.7767,8.7318,8.7353,275500.0
2009-03-02 12:50:00,25.32,25.4,25.25,25.35,584300.0,8.7353,8.7629,8.7111,8.7456,584300.0
2009-03-02 12:55:00,25.35,25.42,25.32,25.34,284800.0,8.7456,8.7698,8.7353,8.7422,284800.0
2009-03-02 13:00:00,25.33,25.42,25.25,25.27,313800.0,8.7387,8.7698,8.7111,8.718,313800.0
2009-03-02 13:05:00,25.28,25.29,25.17,25.21,401200.0,8.7215,8.7249,8.6835,8.6973,401200.0
2009-03-02 13:10:00,25.21,25.27,25.17,25.22,333300.0,8.6973,8.718,8.6835,8.7008,333300.0
2009-03-02 13:15:00,25.23,25.24,25.14,25.16,442400.0,8.7042,8.7077,8.6732,8.6801,442400.0
2009-03-02 13:20:00,25.15,25.19,25.14,25.15,293500.0,8.6766,8.6904,8.6732,8.6766,293500.0
2009-03-02 13:25:00,25.14,25.2,25.1,25.2,266100.0,8.6732,8.6939,8.6594,8.6939,266100.0
2009-03-02 13:30:00,25.2,25.21,25.11,25.11,271900.0,8.6939,8.6973,8.6628,8.6628,271900.0
2009-03-02 13:35:00,25.11,25.21,25.08,25.19,223100.0,8.6628,8.6973,8.6525,8.6904,223100.0
2009-03-02 13:40:00,25.19,25.25,25.18,25.19,142500.0,8.6904,8.7111,8.687,8.6904,142500.0
2009-03-02 13:45:00,25.19,25.28,25.14,25.27,187300.0,8.6904,8.7215,8.6732,8.718,187300.0
2009-03-02 13:50:00,25.28,25.44,25.27,25.44,262200.0,8.7215,8.7767,8.718,8.7767,262200.0
2009-03-02 13:55:00,25.44,25.57,25.4,25.56,288300.0,8.7767,8.8215,8.7629,8.8181,288300.0
2009-03-02 14:00:00,25.57,25.57,25.44,25.52,188100.0,8.8215,8.8215,8.7767,8.8043,188100.0
2009-03-02 14:05:00,25.52,25.56,25.45,25.49,222600.0,8.8043,8.8181,8.7801,8.7939,222600.0
2009-03-02 14:10:00,25.5,25.55,25.45,25.48,177400.0,8.7974,8.8146,8.7801,8.7905,177400.0
2009-03-02 14:15:00,25.48,25.61,25.45,25.45,244100.0,8.7905,8.8353,8.7801,8.7801,244100.0
2009-03-02 14:20:00,25.45,25.48,25.39,25.4,246400.0,8.7801,8.7905,8.7594,8.7629,246400.0
2009-03-02 14:25:00,25.4,25.41,25.33,25.41,288900.0,8.7629,8.7663,8.7387,8.7663,288900.0
2009-03-02 14:30:00,25.4,25.57,25.32,25.54,296900.0,8.7629,8.8215,8.7353,8.8112,296900.0
2009-03-02 14:35:00,25.55,25.65,25.54,25.58,274600.0,8.8146,8.8491,8.8112,8.825,274600.0
2009-03-02 14:40:00,25.58,25.72,25.57,25.67,367300.0,8.825,8.8733,8.8215,8.856,367300.0
2009-03-02 14:45:00,25.68,25.68,25.56,25.58,300700.0,8.8595,8.8595,8.8181,8.825,300700.0
2009-03-02 14:50:00,25.57,25.67,25.56,25.59,298800.0,8.8215,8.856,8.8181,8.8284,298800.0
2009-03-02 14:55:00,25.59,25.61,25.53,25.53,228100.0,8.8284,8.8353,8.8077,8.8077,228100.0
2009-03-02 15:00:00,25.56,25.56,25.4,25.43,327400.0,8.8181,8.8181,8.7629,8.7732,327400.0
2009-03-02 15:05:00,25.42,25.47,25.3,25.34,344000.0,8.7698,8.787,8.7284,8.7422,344000.0
2009-03-02 15:10:00,25.33,25.43,25.3,25.41,361700.0,8.7387,8.7732,8.7284,8.7663,361700.0
2009-03-02 15:15:00,25.41,25.42,25.16,25.18,405300.0,8.7663,8.7698,8.6801,8.687,405300.0
2009-03-02 15:20:00,25.18,25.22,25.07,25.12,526600.0,8.687,8.7008,8.649,8.6663,526600.0
2009-03-02 15:25:00,25.12,25.26,25.1,25.24,506000.0,8.6663,8.7146,8.6594,8.7077,506000.0
2009-03-02 15:30:00,25.24,25.32,25.2,25.3,484300.0,8.7077,8.7353,8.6939,8.7284,484300.0
2009-03-02 15:35:00,25.29,25.33,25.2,25.23,546200.0,8.7249,8.7387,8.6939,8.7042,546200.0
2009-03-02 15:40:00,25.24,25.25,25.14,25.22,545600.0,8.7077,8.7111,8.6732,8.7008,545600.0
2009-03-02 15:45:00,25.22,25.3,25.14,25.18,690800.0,8.7008,8.7284,8.6732,8.687,690800.0
2009-03-02 15:50:00,25.18,25.23,25.16,25.2,559400.0,8.687,8.7042,8.6801,8.6939,559400.0
2009-03-02 15:55:00,25.21,25.31,25.17,25.29,847400.0,8.6973,8.7318,8.6835,8.7249,847400.0
2009-03-03 09:30:00,25.77,25.81,25.57,25.73,549300.0,8.8905,8.9043,8.8215,8.8767,549300.0
2009-03-03 09:35:00,25.74,26.07,25.68,25.95,1162600.0,8.8802,8.994,8.8595,8.9526,1162600.0
2009-03-03 09:40:00,25.95,25.96,25.81,25.82,398100.0,8.9526,8.9561,8.9043,8.9078,398100.0
2009-03-03 09:45:00,25.81,25.83,25.61,25.63,656800.0,8.9043,8.9112,8.8353,8.8422,656800.0
2009-03-03 09:50:00,25.63,25.72,25.58,25.71,379000.0,8.8422,8.8733,8.825,8.8698,379000.0
2009-03-03 09:55:00,25.72,25.73,25.52,25.54,428900.0,8.8733,8.8767,8.8043,8.8112,428900.0
2009-03-03 10:00:00,25.53,25.55,25.35,25.46,657400.0,8.8077,8.8146,8.7456,8.7836,657400.0
2009-03-03 10:05:00,25.45,25.61,25.45,25.49,496700.0,8.7801,8.8353,8.7801,8.7939,496700.0
2009-03-03 10:10:00,25.48,25.5,25.14,25.16,652000.0,8.7905,8.7974,8.6732,8.6801,652000.0
2009-03-03 10:15:00,25.15,25.29,25.12,25.19,575600.0,8.6766,8.7249,8.6663,8.6904,575600.0
2009-03-03 10:20:00,25.18,25.3,25.14,25.2,343600.0,8.687,8.7284,8.6732,8.6939,343600.0
2009-03-03 10:25:00,25.2,25.34,25.2,25.31,389100.0,8.6939,8.7422,8.6939,8.7318,389100.0
2009-03-03 10:30:00,25.31,25.33,25.2,25.24,412500.0,8.7318,8.7387,8.6939,8.7077,412500.0
2009-03-03 10:35:00,25.25,25.39,25.17,25.38,442200.0,8.7111,8.7594,8.6835,8.756,442200.0
2009-03-03 10:40:00,25.38,25.46,25.36,25.36,369800.0,8.756,8.7836,8.7491,8.7491,369800.0
2009-03-03 10:45:00,25.35,25.47,25.31,25.34,382000.0,8.7456,8.787,8.7318,8.7422,382000.0
2009-03-03 10:50:00,25.34,25.37,25.13,25.17,381300.0,8.7422,8.7525,8.6697,8.6835,381300.0
2009-03-03 10:55:00,25.17,25.23,25.07,25.2,326000.0,8.6835,8.7042,8.649,8.6939,326000.0
2009-03-03 11:00:00,25.2,25.26,25.01,25.01,758200.0,8.6939,8.7146,8.6283,8.6283,758200.0
2009-03-03 11:05:00,25.01,25.03,24.91,24.99,583800.0,8.6283,8.6352,8.5938,8.6214,583800.0
2009-03-03 11:10:00,25.0,25.0,24.62,24.68,687800.0,8.6249,8.6249,8.4938,8.5145,687800.0
2009-03-03 11:15:00,24.68,24.75,24.58,24.73,686400.0,8.5145,8.5386,8.48,8.5317,686400.0
2009-03-03 11:20:00,24.73,24.93,24.73,24.93,621000.0,8.5317,8.6007,8.5317,8.6007,621000.0
2009-03-03 11:25:00,24.93,24.99,24.87,24.95,313200.0,8.6007,8.6214,8.58,8.6076,313200.0
2009-03-03 11:30:00,24.95,24.95,24.8,24.85,327700.0,8.6076,8.6076,8.5559,8.5731,327700.0
2009-03-03 11:35:00,24.85,24.88,24.67,24.68,479900.0,8.5731,8.5835,8.511,8.5145,479900.0
2009-03-03 11:40:00,24.68,24.82,24.65,24.81,304800.0,8.5145,8.5628,8.5041,8.5593,304800.0
2009-03-03 11:45:00,24.8,24.8,24.7,24.71,149500.0,8.5559,8.5559,8.5214,8.5248,149500.0
2009-03-03 11:50:00,24.71,24.74,24.5,24.54,413800.0,8.5248,8.5352,8.4524,8.4662,413800.0
2009-03-03 11:55:00,24.55,24.61,24.47,24.59,400100.0,8.4696,8.4903,8.442,8.4834,400100.0
2009-03-03 12:00:00,24.59,24.75,24.56,24.72,244900.0,8.4834,8.5386,8.4731,8.5283,244900.0
2009-03-03 12:05:00,24.72,24.82,24.72,24.78,321200.0,8.5283,8.5628,8.5283,8.549,321200.0
2009-03-03 12:10:00,24.78,24.83,24.74,24.78,197800.0,8.549,8.5662,8.5352,8.549,197800.0
2009-03-03 12:15:00,24.78,25.0,24.74,24.92,210000.0,8.549,8.6249,8.5352,8.5973,210000.0
2009-03-03 12:20:00,24.93,24.99,24.88,24.97,290800.0,8.6007,8.6214,8.5835,8.6145,290800.0
2009-03-03 12:25:00,24.97,25.19,24.96,25.16,288000.0,8.6145,8.6904,8.6111,8.6801,288000.0
2009-03-03 12:30:00,25.16,25.16,24.94,24.94,293300.0,8.6801,8.6801,8.6042,8.6042,293300.0
2009-03-03 12:35:00,24.95,25.07,24.95,24.96,243100.0,8.6076,8.649,8.6076,8.6111,243100.0
2009-03-03 12:40:00,24.96,25.17,24.95,25.15,234500.0,8.6111,8.6835,8.6076,8.6766,234500.0
2009-03-03 12:45:00,25.15,25.31,25.15,25.23,202000.0,8.6766,8.7318,8.6766,8.7042,202000.0
2009-03-03 12:50:00,25.24,25.31,25.1,25.29,368200.0,8.7077,8.7318,8.6594,8.7249,368200.0
2009-03-03 12:55:00,25.29,25.33,25.18,25.23,280200.0,8.7249,8.7387,8.687,8.7042,280200.0
2009-03-03 13:00:00,25.22,25.27,25.15,25.26,116600.0,8.7008,8.718,8.6766,8.7146,116600.0
2009-03-03 13:05:00,25.26,25.27,25.12,25.23,253400.0,8.7146,8.718,8.6663,8.7042,253400.0
2009-03-03 13:10:00,25.22,25.33,25.16,25.2,207800.0,8.7008,8.7387,8.6801,8.6939,207800.0
2009-03-03 13:15:00,25.19,25.32,25.19,25.3,166200.0,8.6904,8.7353,8.6904,8.7284,166200.0
2009-03-03 13:20:00,25.3,25.42,25.29,25.4,192100.0,8.7284,8.7698,8.7249,8.7629,192100.0
2009-03-03 13:25:00,25.41,25.43,25.22,25.23,294600.0,8.7663,8.7732,8.7008,8.7042,294600.0
2009-03-03 13:30:00,25.23,25.3,25.17,25.25,324900.0,8.7042,8.7284,8.6835,8.7111,324900.0
2009-03-03 13:35:00,25.26,25.26,25.11,25.16,217900.0,8.7146,8.7146,8.6628,8.6801,217900.0
2009-03-03 13:40:00,25.17,25.31,25.15,25.3,261100.0,8.6835,8.7318,8.6766,8.7284,261100.0
2009-03-03 13:45:00,25.31,25.31,25.19,25.23,215200.0,8.7318,8.7318,8.6904,8.7042,215200.0
2009-03-03 13:50:00,25.22,25.44,25.22,25.38,307200.0,8.7008,8.7767,8.7008,8.756,307200.0
2009-03-03 13:55:00,25.38,25.57,25.38,25.49,360300.0,8.756,8.8215,8.756,8.7939,360300.0
2009-03-03 14:00:00,25.5,25.75,25.48,25.74,381300.0,8.7974,8.8836,8.7905,8.8802,381300.0
2009-03-03 14:05:00,25.74,25.78,25.63,25.67,388400.0,8.8802,8.894,8.8422,8.856,388400.0
2009-03-03 14:10:00,25.67,25.9,25.65,25.87,390100.0,8.856,8.9354,8.8491,8.925,390100.0
2009-03-03 14:15:00,25.87,25.87,25.73,25.74,391000.0,8.925,8.925,8.8767,8.8802,391000.0
2009-03-03 14:20:00,25.74,25.99,25.71,25.99,308800.0,8.8802,8.9664,8.8698,8.9664,308800.0
2009-03-03 14:25:00,25.99,26.0,25.85,25.89,386500.0,8.9664,8.9699,8.9181,8.9319,386500.0
2009-03-03 14:30:00,25.88,26.04,25.85,26.04,292100.0,8.9285,8.9837,8.9181,8.9837,292100.0
2009-03-03 14:35:00,26.04,26.18,26.03,26.12,601600.0,8.9837,9.032,8.9802,9.0113,601600.0
2009-03-03 14:40:00,26.13,26.28,26.1,26.11,737500.0,9.0147,9.0665,9.0044,9.0078,737500.0
2009-03-03 14:45:00,26.1,26.17,25.99,26.08,434400.0,9.0044,9.0285,8.9664,8.9975,434400.0
2009-03-03 14:50:00,26.08,26.11,25.89,25.9,671200.0,8.9975,9.0078,8.9319,8.9354,671200.0
2009-03-03 14:55:00,25.91,26.16,25.87,26.11,431800.0,8.9388,9.0251,8.925,9.0078,431800.0
2009-03-03 15:00:00,26.1,26.1,25.95,25.95,338200.0,9.0044,9.0044,8.9526,8.9526,338200.0
2009-03-03 15:05:00,25.95,25.97,25.71,25.75,559900.0,8.9526,8.9595,8.8698,8.8836,559900.0
2009-03-03 15:10:00,25.75,25.82,25.62,25.67,397300.0,8.8836,8.9078,8.8388,8.856,397300.0
2009-03-03 15:15:00,25.66,25.77,25.62,25.67,371000.0,8.8526,8.8905,8.8388,8.856,371000.0
2009-03-03 15:20:00,25.68,25.75,25.45,25.48,402200.0,8.8595,8.8836,8.7801,8.7905,402200.0
2009-03-03 15:25:00,25.48,25.58,25.43,25.45,405200.0,8.7905,8.825,8.7732,8.7801,405200.0
2009-03-03 15:30:00,25.45,25.54,25.39,25.49,365700.0,8.7801,8.8112,8.7594,8.7939,365700.0
2009-03-03 15:35:00,25.49,25.51,25.33,25.34,368100.0,8.7939,8.8008,8.7387,8.7422,368100.0
2009-03-03 15:40:00,25.34,25.43,25.31,25.42,333800.0,8.7422,8.7732,8.7318,8.7698,333800.0
2009-03-03 15:45:00,25.41,25.5,25.38,25.43,389200.0,8.7663,8.7974,8.756,8.7732,389200.0
2009-03-03 15:50:00,25.42,25.61,25.4,25.55,475000.0,8.7698,8.8353,8.7629,8.8146,475000.0
2009-03-03 15:55:00,25.55,25.55,25.38,25.39,445300.0,8.8146,8.8146,8.756,8.7594,445300.0
2009-03-04 09:30:00,26.46,26.73,26.41,26.7,874000.0,9.1286,9.2217,9.1113,9.2114,874000.0
2009-03-04 09:35:00,26.69,27.02,26.66,26.93,1259400.0,9.2079,9.3218,9.1976,9.2907,1259400.0
2009-03-04 09:40:00,26.9,26.97,26.82,26.89,550200.0,9.2804,9.3045,9.2528,9.2769,550200.0
2009-03-04 09:45:00,26.89,26.9,26.75,26.78,431400.0,9.2769,9.2804,9.2286,9.239,431400.0
2009-03-04 09:50:00,26.78,26.78,26.58,26.71,613500.0,9.239,9.239,9.17,9.2148,613500.0
2009-03-04 09:55:00,26.71,26.87,26.7,26.82,506600.0,9.2148,9.27,9.2114,9.2528,506600.0
2009-03-04 10:00:00,26.82,26.97,26.81,26.92,627000.0,9.2528,9.3045,9.2493,9.2873,627000.0
2009-03-04 10:05:00,26.92,27.15,26.88,26.99,845600.0,9.2873,9.3666,9.2735,9.3114,845600.0
2009-03-04 10:10:00,26.99,27.0,26.85,26.98,549900.0,9.3114,9.3149,9.2631,9.308,549900.0
2009-03-04 10:15:00,26.99,27.0,26.66,26.78,1077800.0,9.3114,9.3149,9.1976,9.239,1077800.0
2009-03-04 10:20:00,26.78,26.93,26.76,26.91,484100.0,9.239,9.2907,9.2321,9.2838,484100.0
2009-03-04 10:25:00,26.91,27.03,26.9,27.02,495000.0,9.2838,9.3252,9.2804,9.3218,495000.0
2009-03-04 10:30:00,27.03,27.09,26.94,27.05,529200.0,9.3252,9.3459,9.2942,9.3321,529200.0
2009-03-04 10:35:00,27.05,27.2,27.03,27.17,959500.0,9.3321,9.3839,9.3252,9.3735,959500.0
2009-03-04 10:40:00,27.17,27.36,27.17,27.31,613300.0,9.3735,9.4391,9.3735,9.4218,613300.0
2009-03-04 10:45:00,27.31,27.43,27.24,27.29,541000.0,9.4218,9.4632,9.3977,9.4149,541000.0
2009-03-04 10:50:00,27.29,27.49,27.28,27.39,561000.0,9.4149,9.4839,9.4115,9.4494,561000.0
2009-03-04 10:55:00,27.4,27.45,27.35,27.44,349800.0,9.4529,9.4701,9.4356,9.4667,349800.0
2009-03-04 11:00:00,27.43,27.62,27.43,27.59,683800.0,9.4632,9.5288,9.4632,9.5184,683800.0
2009-03-04 11:05:00,27.58,27.8,27.58,27.7,993400.0,9.515,9.5909,9.515,9.5564,993400.0
2009-03-04 11:10:00,27.7,27.81,27.7,27.77,816300.0,9.5564,9.5943,9.5564,9.5805,816300.0
2009-03-04 11:15:00,27.77,27.79,27.69,27.72,521400.0,9.5805,9.5874,9.5529,9.5633,521400.0
2009-03-04 11:20:00,27.71,27.74,27.63,27.71,531300.0,9.5598,9.5702,9.5322,9.5598,531300.0
2009-03-04 11:25:00,27.71,27.84,27.67,27.75,674700.0,9.5598,9.6047,9.546,9.5736,674700.0
2009-03-04 11:30:00,27.75,27.87,27.74,27.85,473300.0,9.5736,9.615,9.5702,9.6081,473300.0
2009-03-04 11:35:00,27.85,27.95,27.82,27.88,645800.0,9.6081,9.6426,9.5978,9.6185,645800.0
2009-03-04 11:40:00,27.88,27.89,27.74,27.78,245200.0,9.6185,9.6219,9.5702,9.584,245200.0
2009-03-04 11:45:00,27.78,27.81,27.68,27.74,566600.0,9.584,9.5943,9.5495,9.5702,566600.0
2009-03-04 11:50:00,27.74,27.84,27.67,27.69,418900.0,9.5702,9.6047,9.546,9.5529,418900.0
2009-03-04 11:55:00,27.69,27.72,27.62,27.63,372100.0,9.5529,9.5633,9.5288,9.5322,372100.0
2009-03-04 12:00:00,27.64,27.66,27.53,27.54,327100.0,9.5357,9.5426,9.4977,9.5012,327100.0
2009-03-04 12:05:00,27.54,27.56,27.44,27.46,395700.0,9.5012,9.5081,9.4667,9.4736,395700.0
2009-03-04 12:10:00,27.46,27.52,27.45,27.51,292500.0,9.4736,9.4943,9.4701,9.4908,292500.0
2009-03-04 12:15:00,27.52,27.55,27.37,27.37,425900.0,9.4943,9.5046,9.4425,9.4425,425900.0
2009-03-04 12:20:00,27.37,27.47,27.32,27.33,522000.0,9.4425,9.477,9.4253,9.4287,522000.0
2009-03-04 12:25:00,27.33,27.38,27.31,27.31,465700.0,9.4287,9.446,9.4218,9.4218,465700.0
2009-03-04 12:30:00,27.32,27.34,27.27,27.33,271400.0,9.4253,9.4322,9.408,9.4287,271400.0
2009-03-04 12:35:00,27.33,27.46,27.33,27.45,373300.0,9.4287,9.4736,9.4287,9.4701,373300.0
2009-03-04 12:40:00,27.45,27.48,27.35,27.36,523200.0,9.4701,9.4805,9.4356,9.4391,523200.0
2009-03-04 12:45:00,27.36,27.38,27.17,27.17,320500.0,9.4391,9.446,9.3735,9.3735,320500.0
2009-03-04 12:50:00,27.17,27.24,27.15,27.19,531800.0,9.3735,9.3977,9.3666,9.3804,531800.0
2009-03-04 12:55:00,27.18,27.2,27.08,27.16,332700.0,9.377,9.3839,9.3425,9.3701,332700.0
2009-03-04 13:00:00,27.16,27.16,27.06,27.07,441500.0,9.3701,9.3701,9.3356,9.339,441500.0
2009-03-04 13:05:00,27.07,27.12,26.97,27.1,566800.0,9.339,9.3563,9.3045,9.3494,566800.0
2009-03-04 13:10:00,27.11,27.18,27.05,27.08,515900.0,9.3528,9.377,9.3321,9.3425,515900.0
2009-03-04 13:15:00,27.09,27.15,26.97,27.1,435700.0,9.3459,9.3666,9.3045,9.3494,435700.0
2009-03-04 13:20:00,27.1,27.14,27.01,27.04,385000.0,9.3494,9.3632,9.3183,9.3287,385000.0
2009-03-04 13:25:00,27.04,27.19,27.02,27.1,305500.0,9.3287,9.3804,9.3218,9.3494,305500.0
2009-03-04 13:30:00,27.1,27.26,27.1,27.18,248100.0,9.3494,9.4046,9.3494,9.377,248100.0
2009-03-04 13:35:00,27.18,27.25,27.14,27.16,217100.0,9.377,9.4011,9.3632,9.3701,217100.0
2009-03-04 13:40:00,27.16,27.17,27.11,27.12,119300.0,9.3701,9.3735,9.3528,9.3563,119300.0
2009-03-04 13:45:00,27.13,27.25,27.1,27.25,242200.0,9.3597,9.4011,9.3494,9.4011,242200.0
2009-03-04 13:50:00,27.25,27.27,27.18,27.21,147100.0,9.4011,9.408,9.377,9.3873,147100.0
2009-03-04 13:55:00,27.21,27.25,27.16,27.17,178900.0,9.3873,9.4011,9.3701,9.3735,178900.0
2009-03-04 14:00:00,27.16,27.17,27.06,27.11,620400.0,9.3701,9.3735,9.3356,9.3528,620400.0
2009-03-04 14:05:00,27.11,27.2,27.05,27.16,922100.0,9.3528,9.3839,9.3321,9.3701,922100.0
2009-03-04 14:10:00,27.16,27.17,27.09,27.14,709000.0,9.3701,9.3735,9.3459,9.3632,709000.0
2009-03-04 14:15:00,27.14,27.3,27.13,27.28,414000.0,9.3632,9.4184,9.3597,9.4115,414000.0
2009-03-04 14:20:00,27.28,27.31,27.22,27.3,376900.0,9.4115,9.4218,9.3908,9.4184,376900.0
2009-03-04 14:25:00,27.28,27.34,27.24,27.31,433300.0,9.4115,9.4322,9.3977,9.4218,433300.0
2009-03-04 14:30:00,27.3,27.34,27.22,27.3,254200.0,9.4184,9.4322,9.3908,9.4184,254200.0
2009-03-04 14:35:00,27.3,27.5,27.27,27.49,344900.0,9.4184,9.4874,9.408,9.4839,344900.0
2009-03-04 14:40:00,27.48,27.63,27.41,27.62,655700.0,9.4805,9.5322,9.4563,9.5288,655700.0
2009-03-04 14:45:00,27.62,27.71,27.61,27.67,407700.0,9.5288,9.5598,9.5253,9.546,407700.0
2009-03-04 14:50:00,27.66,27.74,27.66,27.7,452600.0,9.5426,9.5702,9.5426,9.5564,452600.0
2009-03-04 14:55:00,27.7,27.71,27.56,27.63,398400.0,9.5564,9.5598,9.5081,9.5322,398400.0
2009-03-04 15:00:00,27.63,27.66,27.56,27.65,474700.0,9.5322,9.5426,9.5081,9.5391,474700.0
2009-03-04 15:05:00,27.64,27.69,27.62,27.65,389500.0,9.5357,9.5529,9.5288,9.5391,389500.0
2009-03-04 15:10:00,27.65,27.72,27.61,27.7,438100.0,9.5391,9.5633,9.5253,9.5564,438100.0
2009-03-04 15:15:00,27.7,27.79,27.69,27.77,436000.0,9.5564,9.5874,9.5529,9.5805,436000.0
2009-03-04 15:20:00,27.79,27.79,27.69,27.72,385100.0,9.5874,9.5874,9.5529,9.5633,385100.0
2009-03-04 15:25:00,27.71,27.8,27.69,27.79,357600.0,9.5598,9.5909,9.5529,9.5874,357600.0
2009-03-04 15:30:00,27.79,27.8,27.7,27.7,363000.0,9.5874,9.5909,9.5564,9.5564,363000.0
2009-03-04 15:35:00,27.7,27.78,27.6,27.66,700700.0,9.5564,9.584,9.5219,9.5426,700700.0
2009-03-04 15:40:00,27.66,27.7,27.61,27.66,606000.0,9.5426,9.5564,9.5253,9.5426,606000.0
2009-03-04 15:45:00,27.66,27.7,27.57,27.61,766700.0,9.5426,9.5564,9.5115,9.5253,766700.0
2009-03-04 15:50:00,27.61,27.67,27.5,27.51,775200.0,9.5253,9.546,9.4874,9.4908,775200.0
2009-03-04 15:55:00,27.52,27.62,27.43,27.54,966800.0,9.4943,9.5288,9.4632,9.5012,966800.0
2009-03-05 09:30:00,26.68,26.79,26.47,26.56,468300.0,9.2045,9.2424,9.132,9.1631,468300.0
2009-03-05 09:35:00,26.55,26.91,26.53,26.85,447100.0,9.1596,9.2838,9.1527,9.2631,447100.0
2009-03-05 09:40:00,26.85,26.92,26.71,26.92,541400.0,9.2631,9.2873,9.2148,9.2873,541400.0
2009-03-05 09:45:00,26.91,27.26,26.91,27.15,686800.0,9.2838,9.4046,9.2838,9.3666,686800.0
2009-03-05 09:50:00,27.15,27.35,27.1,27.31,641600.0,9.3666,9.4356,9.3494,9.4218,641600.0
2009-03-05 09:55:00,27.31,27.53,27.3,27.5,664300.0,9.4218,9.4977,9.4184,9.4874,664300.0
2009-03-05 10:00:00,27.51,27.73,27.5,27.7,875200.0,9.4908,9.5667,9.4874,9.5564,875200.0
2009-03-05 10:05:00,27.72,27.79,27.6,27.6,797700.0,9.5633,9.5874,9.5219,9.5219,797700.0
2009-03-05 10:10:00,27.6,27.6,27.41,27.42,639100.0,9.5219,9.5219,9.4563,9.4598,639100.0
2009-03-05 10:15:00,27.42,27.51,27.39,27.43,420500.0,9.4598,9.4908,9.4494,9.4632,420500.0
2009-03-05 10:20:00,27.42,27.48,27.28,27.36,387400.0,9.4598,9.4805,9.4115,9.4391,387400.0
2009-03-05 10:25:00,27.36,27.46,27.35,27.43,199300.0,9.4391,9.4736,9.4356,9.4632,199300.0
2009-03-05 10:30:00,27.43,27.68,27.39,27.66,386000.0,9.4632,9.5495,9.4494,9.5426,386000.0
2009-03-05 10:35:00,27.66,27.78,27.57,27.63,554300.0,9.5426,9.584,9.5115,9.5322,554300.0
2009-03-05 10:40:00,27.62,27.88,27.62,27.85,473200.0,9.5288,9.6185,9.5288,9.6081,473200.0
2009-03-05 10:45:00,27.84,27.87,27.64,27.69,482500.0,9.6047,9.615,9.5357,9.5529,482500.0
2009-03-05 10:50:00,27.69,27.79,27.63,27.74,435900.0,9.5529,9.5874,9.5322,9.5702,435900.0
2009-03-05 10:55:00,27.75,27.77,27.6,27.63,344100.0,9.5736,9.5805,9.5219,9.5322,344100.0
2009-03-05 11:00:00,27.63,27.69,27.55,27.59,242700.0,9.5322,9.5529,9.5046,9.5184,242700.0
2009-03-05 11:05:00,27.58,27.63,27.46,27.49,295600.0,9.515,9.5322,9.4736,9.4839,295600.0
2009-03-05 11:10:00,27.49,27.52,27.36,27.36,372400.0,9.4839,9.4943,9.4391,9.4391,372400.0
2009-03-05 11:15:00,27.36,27.37,27.07,27.08,499500.0,9.4391,9.4425,9.339,9.3425,499500.0
2009-03-05 11:20:00,27.08,27.18,27.04,27.17,429100.0,9.3425,9.377,9.3287,9.3735,429100.0
2009-03-05 11:25:00,27.18,27.25,27.18,27.25,432500.0,9.377,9.4011,9.377,9.4011,432500.0
2009-03-05 11:30:00,27.24,27.37,27.23,27.36,726100.0,9.3977,9.4425,9.3942,9.4391,726100.0
2009-03-05 11:35:00,27.35,27.37,27.29,27.35,398700.0,9.4356,9.4425,9.4149,9.4356,398700.0
2009-03-05 11:40:00,27.34,27.48,27.3,27.46,249800.0,9.4322,9.4805,9.4184,9.4736,249800.0
2009-03-05 11:45:00,27.46,27.53,27.36,27.46,376900.0,9.4736,9.4977,9.4391,9.4736,376900.0
2009-03-05 11:50:00,27.46,27.48,27.33,27.33,283800.0,9.4736,9.4805,9.4287,9.4287,283800.0
2009-03-05 11:55:00,27.33,27.37,27.25,27.34,203800.0,9.4287,9.4425,9.4011,9.4322,203800.0
2009-03-05 12:00:00,27.34,27.41,27.26,27.29,221300.0,9.4322,9.4563,9.4046,9.4149,221300.0
2009-03-05 12:05:00,27.28,27.32,27.18,27.2,235700.0,9.4115,9.4253,9.377,9.3839,235700.0
2009-03-05 12:10:00,27.2,27.21,27.05,27.09,313000.0,9.3839,9.3873,9.3321,9.3459,313000.0
2009-03-05 12:15:00,27.09,27.2,27.05,27.18,250700.0,9.3459,9.3839,9.3321,9.377,250700.0
2009-03-05 12:20:00,27.18,27.27,27.15,27.16,179900.0,9.377,9.408,9.3666,9.3701,179900.0
2009-03-05 12:25:00,27.16,27.22,27.14,27.22,205600.0,9.3701,9.3908,9.3632,9.3908,205600.0
2009-03-05 12:30:00,27.22,27.23,27.05,27.09,276000.0,9.3908,9.3942,9.3321,9.3459,276000.0
2009-03-05 12:35:00,27.09,27.11,26.99,27.02,254900.0,9.3459,9.3528,9.3114,9.3218,254900.0
2009-03-05 12:40:00,27.02,27.1,27.02,27.09,207200.0,9.3218,9.3494,9.3218,9.3459,207200.0
2009-03-05 12:45:00,27.09,27.09,26.97,26.98,377600.0,9.3459,9.3459,9.3045,9.308,377600.0
2009-03-05 12:50:00,26.98,27.0,26.91,26.92,200200.0,9.308,9.3149,9.2838,9.2873,200200.0
2009-03-05 12:55:00,26.92,26.92,26.82,26.86,232700.0,9.2873,9.2873,9.2528,9.2666,232700.0
2009-03-05 13:00:00,26.85,26.9,26.83,26.88,341500.0,9.2631,9.2804,9.2562,9.2735,341500.0
2009-03-05 13:05:00,26.87,27.04,26.84,26.98,244700.0,9.27,9.3287,9.2597,9.308,244700.0
2009-03-05 13:10:00,26.98,27.15,26.97,27.07,399600.0,9.308,9.3666,9.3045,9.339,399600.0
2009-03-05 13:15:00,27.07,27.08,26.98,27.05,225000.0,9.339,9.3425,9.308,9.3321,225000.0
2009-03-05 13:20:00,27.05,27.07,26.94,26.96,244000.0,9.3321,9.339,9.2942,9.3011,244000.0
2009-03-05 13:25:00,26.95,26.98,26.89,26.95,343000.0,9.2976,9.308,9.2769,9.2976,343000.0
2009-03-05 13:30:00,26.95,27.01,26.89,26.95,271800.0,9.2976,9.3183,9.2769,9.2976,271800.0
2009-03-05 13:35:00,26.94,27.0,26.91,26.98,136100.0,9.2942,9.3149,9.2838,9.308,136100.0
2009-03-05 13:40:00,26.98,27.08,26.95,26.97,327500.0,9.308,9.3425,9.2976,9.3045,327500.0
2009-03-05 13:45:00,26.97,27.12,26.96,27.06,438100.0,9.3045,9.3563,9.3011,9.3356,438100.0
2009-03-05 13:50:00,27.07,27.08,27.02,27.07,271300.0,9.339,9.3425,9.3218,9.339,271300.0
2009-03-05 13:55:00,27.08,27.11,26.99,27.09,416700.0,9.3425,9.3528,9.3114,9.3459,416700.0
2009-03-05 14:00:00,27.1,27.17,27.03,27.11,337800.0,9.3494,9.3735,9.3252,9.3528,337800.0
2009-03-05 14:05:00,27.11,27.11,27.04,27.07,292000.0,9.3528,9.3528,9.3287,9.339,292000.0
2009-03-05 14:10:00,27.07,27.1,27.05,27.09,404400.0,9.339,9.3494,9.3321,9.3459,404400.0
2009-03-05 14:15:00,27.09,27.15,27.05,27.1,468100.0,9.3459,9.3666,9.3321,9.3494,468100.0
2009-03-05 14:20:00,27.1,27.1,26.85,26.85,823000.0,9.3494,9.3494,9.2631,9.2631,823000.0
2009-03-05 14:25:00,26.85,27.08,26.78,27.0,582700.0,9.2631,9.3425,9.239,9.3149,582700.0
2009-03-05 14:30:00,27.01,27.06,26.9,26.98,534800.0,9.3183,9.3356,9.2804,9.308,534800.0
2009-03-05 14:35:00,26.98,27.09,26.92,26.95,397900.0,9.308,9.3459,9.2873,9.2976,397900.0
2009-03-05 14:40:00,26.95,26.98,26.93,26.94,177700.0,9.2976,9.308,9.2907,9.2942,177700.0
2009-03-05 14:45:00,26.94,26.99,26.86,26.93,395600.0,9.2942,9.3114,9.2666,9.2907,395600.0
2009-03-05 14:50:00,26.92,26.93,26.81,26.83,278300.0,9.2873,9.2907,9.2493,9.2562,278300.0
2009-03-05 14:55:00,26.83,26.87,26.75,26.77,371700.0,9.2562,9.27,9.2286,9.2355,371700.0
2009-03-05 15:00:00,26.77,26.81,26.75,26.78,286300.0,9.2355,9.2493,9.2286,9.239,286300.0
2009-03-05 15:05:00,26.77,26.93,26.74,26.87,359900.0,9.2355,9.2907,9.2252,9.27,359900.0
2009-03-05 15:10:00,26.88,27.09,26.87,27.05,366000.0,9.2735,9.3459,9.27,9.3321,366000.0
2009-03-05 15:15:00,27.06,27.09,26.95,26.96,320700.0,9.3356,9.3459,9.2976,9.3011,320700.0
2009-03-05 15:20:00,26.96,27.01,26.88,26.89,374300.0,9.3011,9.3183,9.2735,9.2769,374300.0
2009-03-05 15:25:00,26.89,26.91,26.77,26.78,591200.0,9.2769,9.2838,9.2355,9.239,591200.0
2009-03-05 15:30:00,26.78,26.85,26.65,26.65,367600.0,9.239,9.2631,9.1941,9.1941,367600.0
2009-03-05 15:35:00,26.65,26.73,26.57,26.61,507800.0,9.1941,9.2217,9.1665,9.1803,507800.0
2009-03-05 15:40:00,26.61,26.66,26.52,26.65,610900.0,9.1803,9.1976,9.1493,9.1941,610900.0
2009-03-05 15:45:00,26.66,26.82,26.6,26.82,506500.0,9.1976,9.2528,9.1769,9.2528,506500.0
2009-03-05 15:50:00,26.82,26.92,26.75,26.9,719100.0,9.2528,9.2873,9.2286,9.2804,719100.0
2009-03-05 15:55:00,26.89,26.99,26.89,26.97,721200.0,9.2769,9.3114,9.2769,9.3045,721200.0
2009-03-06 09:30:00,27.42,27.77,27.39,27.61,586400.0,9.4598,9.5805,9.4494,9.5253,586400.0
2009-03-06 09:35:00,27.61,27.96,27.6,27.84,967300.0,9.5253,9.6461,9.5219,9.6047,967300.0
2009-03-06 09:40:00,27.84,28.27,27.76,28.26,916300.0,9.6047,9.753,9.5771,9.7496,916300.0
2009-03-06 09:45:00,28.26,28.28,28.12,28.19,876700.0,9.7496,9.7565,9.7013,9.7254,876700.0
2009-03-06 09:50:00,28.19,28.38,28.17,28.23,843600.0,9.7254,9.791,9.7185,9.7392,843600.0
2009-03-06 09:55:00,28.23,28.27,28.0,28.04,668600.0,9.7392,9.753,9.6599,9.6737,668600.0
2009-03-06 10:00:00,28.05,28.14,27.87,27.89,521600.0,9.6771,9.7082,9.615,9.6219,521600.0
2009-03-06 10:05:00,27.89,27.93,27.77,27.86,596300.0,9.6219,9.6357,9.5805,9.6116,596300.0
2009-03-06 10:10:00,27.85,27.95,27.78,27.86,519300.0,9.6081,9.6426,9.584,9.6116,519300.0
2009-03-06 10:15:00,27.86,27.86,27.56,27.63,621100.0,9.6116,9.6116,9.5081,9.5322,621100.0
2009-03-06 10:20:00,27.63,27.75,27.59,27.71,557800.0,9.5322,9.5736,9.5184,9.5598,557800.0
2009-03-06 10:25:00,27.72,27.86,27.67,27.82,498600.0,9.5633,9.6116,9.546,9.5978,498600.0
2009-03-06 10:30:00,27.81,27.95,27.76,27.79,519600.0,9.5943,9.6426,9.5771,9.5874,519600.0
2009-03-06 10:35:00,27.79,27.84,27.71,27.8,492900.0,9.5874,9.6047,9.5598,9.5909,492900.0
2009-03-06 10:40:00,27.8,27.96,27.79,27.95,537100.0,9.5909,9.6461,9.5874,9.6426,537100.0
2009-03-06 10:45:00,27.95,27.98,27.81,27.85,554900.0,9.6426,9.653,9.5943,9.6081,554900.0
2009-03-06 10:50:00,27.84,27.86,27.56,27.58,582300.0,9.6047,9.6116,9.5081,9.515,582300.0
2009-03-06 10:55:00,27.58,27.65,27.4,27.45,612800.0,9.515,9.5391,9.4529,9.4701,612800.0
2009-03-06 11:00:00,27.46,27.53,27.39,27.52,656600.0,9.4736,9.4977,9.4494,9.4943,656600.0
2009-03-06 11:05:00,27.51,27.52,27.39,27.45,437000.0,9.4908,9.4943,9.4494,9.4701,437000.0
2009-03-06 11:10:00,27.45,27.6,27.45,27.53,410600.0,9.4701,9.5219,9.4701,9.4977,410600.0
2009-03-06 11:15:00,27.53,27.57,27.43,27.47,364400.0,9.4977,9.5115,9.4632,9.477,364400.0
2009-03-06 11:20:00,27.47,27.48,27.32,27.33,398100.0,9.477,9.4805,9.4253,9.4287,398100.0
2009-03-06 11:25:00,27.34,27.42,27.3,27.36,419700.0,9.4322,9.4598,9.4184,9.4391,419700.0
2009-03-06 11:30:00,27.36,27.52,27.33,27.41,341700.0,9.4391,9.4943,9.4287,9.4563,341700.0
2009-03-06 11:35:00,27.4,27.42,27.28,27.3,318500.0,9.4529,9.4598,9.4115,9.4184,318500.0
2009-03-06 11:40:00,27.3,27.32,27.2,27.22,504400.0,9.4184,9.4253,9.3839,9.3908,504400.0
2009-03-06 11:45:00,27.23,27.26,27.17,27.21,278400.0,9.3942,9.4046,9.3735,9.3873,278400.0
2009-03-06 11:50:00,27.2,27.23,27.08,27.12,358100.0,9.3839,9.3942,9.3425,9.3563,358100.0
2009-03-06 11:55:00,27.12,27.2,27.09,27.1,281300.0,9.3563,9.3839,9.3459,9.3494,281300.0
2009-03-06 12:00:00,27.11,27.25,27.1,27.21,347600.0,9.3528,9.4011,9.3494,9.3873,347600.0
2009-03-06 12:05:00,27.21,27.34,27.19,27.28,234200.0,9.3873,9.4322,9.3804,9.4115,234200.0
2009-03-06 12:10:00,27.27,27.32,27.2,27.26,264700.0,9.408,9.4253,9.3839,9.4046,264700.0
2009-03-06 12:15:00,27.28,27.34,27.2,27.24,271900.0,9.4115,9.4322,9.3839,9.3977,271900.0
2009-03-06 12:20:00,27.24,27.31,27.19,27.19,282500.0,9.3977,9.4218,9.3804,9.3804,282500.0
2009-03-06 12:25:00,27.18,27.23,27.15,27.17,157600.0,9.377,9.3942,9.3666,9.3735,157600.0
2009-03-06 12:30:00,27.17,27.24,27.1,27.13,364400.0,9.3735,9.3977,9.3494,9.3597,364400.0
2009-03-06 12:35:00,27.12,27.12,26.9,26.93,493100.0,9.3563,9.3563,9.2804,9.2907,493100.0
2009-03-06 12:40:00,26.92,26.92,26.71,26.71,493300.0,9.2873,9.2873,9.2148,9.2148,493300.0
2009-03-06 12:45:00,26.72,26.73,26.59,26.63,365600.0,9.2183,9.2217,9.1734,9.1872,365600.0
2009-03-06 12:50:00,26.64,26.73,26.62,26.7,234100.0,9.1907,9.2217,9.1838,9.2114,234100.0
2009-03-06 12:55:00,26.71,26.85,26.65,26.84,269200.0,9.2148,9.2631,9.1941,9.2597,269200.0
2009-03-06 13:00:00,26.85,26.85,26.71,26.72,212800.0,9.2631,9.2631,9.2148,9.2183,212800.0
2009-03-06 13:05:00,26.72,26.73,26.65,26.67,157400.0,9.2183,9.2217,9.1941,9.201,157400.0
2009-03-06 13:10:00,26.67,26.77,26.63,26.68,228600.0,9.201,9.2355,9.1872,9.2045,228600.0
2009-03-06 13:15:00,26.68,26.7,26.45,26.47,295600.0,9.2045,9.2114,9.1251,9.132,295600.0
2009-03-06 13:20:00,26.47,26.49,26.4,26.48,456400.0,9.132,9.1389,9.1079,9.1355,456400.0
2009-03-06 13:25:00,26.47,26.64,26.46,26.6,152800.0,9.132,9.1907,9.1286,9.1769,152800.0
2009-03-06 13:30:00,26.6,26.6,26.36,26.44,206400.0,9.1769,9.1769,9.0941,9.1217,206400.0
2009-03-06 13:35:00,26.45,26.52,26.42,26.46,274800.0,9.1251,9.1493,9.1148,9.1286,274800.0
2009-03-06 13:40:00,26.46,26.47,26.38,26.43,277200.0,9.1286,9.132,9.101,9.1182,277200.0
2009-03-06 13:45:00,26.43,26.53,26.42,26.49,290900.0,9.1182,9.1527,9.1148,9.1389,290900.0
2009-03-06 13:50:00,26.49,26.55,26.46,26.52,299000.0,9.1389,9.1596,9.1286,9.1493,299000.0
2009-03-06 13:55:00,26.52,26.57,26.49,26.54,254300.0,9.1493,9.1665,9.1389,9.1562,254300.0
2009-03-06 14:00:00,26.53,26.81,26.53,26.67,442800.0,9.1527,9.2493,9.1527,9.201,442800.0
2009-03-06 14:05:00,26.67,26.83,26.63,26.8,271700.0,9.201,9.2562,9.1872,9.2459,271700.0
2009-03-06 14:10:00,26.8,26.82,26.65,26.73,365100.0,9.2459,9.2528,9.1941,9.2217,365100.0
2009-03-06 14:15:00,26.73,26.73,26.45,26.48,325800.0,9.2217,9.2217,9.1251,9.1355,325800.0
2009-03-06 14:20:00,26.48,26.53,26.38,26.43,340300.0,9.1355,9.1527,9.101,9.1182,340300.0
2009-03-06 14:25:00,26.41,26.44,26.33,26.42,738000.0,9.1113,9.1217,9.0837,9.1148,738000.0
2009-03-06 14:30:00,26.42,26.55,26.42,26.54,446900.0,9.1148,9.1596,9.1148,9.1562,446900.0
2009-03-06 14:35:00,26.54,26.69,26.48,26.59,395900.0,9.1562,9.2079,9.1355,9.1734,395900.0
2009-03-06 14:40:00,26.58,26.58,26.36,26.37,345400.0,9.17,9.17,9.0941,9.0975,345400.0
2009-03-06 14:45:00,26.36,26.5,26.3,26.3,533900.0,9.0941,9.1424,9.0734,9.0734,533900.0
2009-03-06 14:50:00,26.3,26.35,26.11,26.11,611900.0,9.0734,9.0906,9.0078,9.0078,611900.0
2009-03-06 14:55:00,26.11,26.12,25.95,26.0,1152700.0,9.0078,9.0113,8.9526,8.9699,1152700.0
2009-03-06 15:00:00,26.0,26.07,25.98,26.0,665000.0,8.9699,8.994,8.963,8.9699,665000.0
2009-03-06 15:05:00,25.99,26.0,25.81,25.87,615700.0,8.9664,8.9699,8.9043,8.925,615700.0
2009-03-06 15:10:00,25.86,25.97,25.86,25.9,382600.0,8.9216,8.9595,8.9216,8.9354,382600.0
2009-03-06 15:15:00,25.9,26.13,25.9,26.12,408100.0,8.9354,9.0147,8.9354,9.0113,408100.0
2009-03-06 15:20:00,26.12,26.12,25.83,25.84,362800.0,9.0113,9.0113,8.9112,8.9147,362800.0
2009-03-06 15:25:00,25.84,25.9,25.77,25.8,454900.0,8.9147,8.9354,8.8905,8.9009,454900.0
2009-03-06 15:30:00,25.81,26.25,25.81,26.25,572300.0,8.9043,9.0561,8.9043,9.0561,572300.0
2009-03-06 15:35:00,26.25,26.31,26.09,26.1,509400.0,9.0561,9.0768,9.0009,9.0044,509400.0
2009-03-06 15:40:00,26.1,26.41,26.08,26.35,676300.0,9.0044,9.1113,8.9975,9.0906,676300.0
2009-03-06 15:45:00,26.36,26.55,26.3,26.31,890700.0,9.0941,9.1596,9.0734,9.0768,890700.0
2009-03-06 15:50:00,26.31,26.69,26.3,26.68,1129400.0,9.0768,9.2079,9.0734,9.2045,1129400.0
2009-03-06 15:55:00,26.69,26.87,26.68,26.78,838800.0,9.2079,9.27,9.2045,9.239,838800.0
2009-03-09 09:30:00,26.21,26.41,25.89,26.0,800600.0,9.0423,9.1113,8.9319,8.9699,800600.0
2009-03-09 09:35:00,25.99,26.41,25.98,26.41,1065600.0,8.9664,9.1113,8.963,9.1113,1065600.0
2009-03-09 09:40:00,26.41,26.86,26.41,26.83,1564500.0,9.1113,9.2666,9.1113,9.2562,1564500.0
2009-03-09 09:45:00,26.84,27.4,26.78,27.31,1271700.0,9.2597,9.4529,9.239,9.4218,1271700.0
2009-03-09 09:50:00,27.31,27.62,27.1,27.2,1280700.0,9.4218,9.5288,9.3494,9.3839,1280700.0
2009-03-09 09:55:00,27.21,27.26,27.01,27.08,847400.0,9.3873,9.4046,9.3183,9.3425,847400.0
2009-03-09 10:00:00,27.08,27.15,26.82,27.12,779300.0,9.3425,9.3666,9.2528,9.3563,779300.0
2009-03-09 10:05:00,27.12,27.38,27.11,27.24,650400.0,9.3563,9.446,9.3528,9.3977,650400.0
2009-03-09 10:10:00,27.24,27.44,27.2,27.32,462200.0,9.3977,9.4667,9.3839,9.4253,462200.0
2009-03-09 10:15:00,27.32,27.39,27.18,27.29,370500.0,9.4253,9.4494,9.377,9.4149,370500.0
2009-03-09 10:20:00,27.3,27.43,27.23,27.36,537000.0,9.4184,9.4632,9.3942,9.4391,537000.0
2009-03-09 10:25:00,27.36,27.37,27.23,27.27,316400.0,9.4391,9.4425,9.3942,9.408,316400.0
2009-03-09 10:30:00,27.27,27.4,27.2,27.25,391700.0,9.408,9.4529,9.3839,9.4011,391700.0
2009-03-09 10:35:00,27.23,27.23,26.95,27.1,627600.0,9.3942,9.3942,9.2976,9.3494,627600.0
2009-03-09 10:40:00,27.1,27.22,27.01,27.2,640900.0,9.3494,9.3908,9.3183,9.3839,640900.0
2009-03-09 10:45:00,27.21,27.26,26.95,26.96,567900.0,9.3873,9.4046,9.2976,9.3011,567900.0
2009-03-09 10:50:00,26.95,27.02,26.8,26.86,692400.0,9.2976,9.3218,9.2459,9.2666,692400.0
2009-03-09 10:55:00,26.86,26.87,26.49,26.5,796000.0,9.2666,9.27,9.1389,9.1424,796000.0
2009-03-09 11:00:00,26.5,26.77,26.48,26.59,916900.0,9.1424,9.2355,9.1355,9.1734,916900.0
2009-03-09 11:05:00,26.57,26.65,26.4,26.59,547800.0,9.1665,9.1941,9.1079,9.1734,547800.0
2009-03-09 11:10:00,26.6,26.76,26.56,26.76,232200.0,9.1769,9.2321,9.1631,9.2321,232200.0
2009-03-09 11:15:00,26.76,26.84,26.68,26.72,161500.0,9.2321,9.2597,9.2045,9.2183,161500.0
2009-03-09 11:20:00,26.73,26.8,26.55,26.72,344200.0,9.2217,9.2459,9.1596,9.2183,344200.0
2009-03-09 11:25:00,26.73,26.89,26.68,26.82,249200.0,9.2217,9.2769,9.2045,9.2528,249200.0
2009-03-09 11:30:00,26.82,27.0,26.82,26.93,571100.0,9.2528,9.3149,9.2528,9.2907,571100.0
2009-03-09 11:35:00,26.93,27.09,26.93,27.01,346500.0,9.2907,9.3459,9.2907,9.3183,346500.0
2009-03-09 11:40:00,27.02,27.02,26.9,26.95,197600.0,9.3218,9.3218,9.2804,9.2976,197600.0
2009-03-09 11:45:00,26.95,27.05,26.85,26.93,249200.0,9.2976,9.3321,9.2631,9.2907,249200.0
2009-03-09 11:50:00,26.94,27.03,26.87,26.92,217100.0,9.2942,9.3252,9.27,9.2873,217100.0
2009-03-09 11:55:00,26.93,27.1,26.84,27.07,454600.0,9.2907,9.3494,9.2597,9.339,454600.0
2009-03-09 12:00:00,27.07,27.09,26.98,27.09,342300.0,9.339,9.3459,9.308,9.3459,342300.0
2009-03-09 12:05:00,27.09,27.13,27.02,27.07,250100.0,9.3459,9.3597,9.3218,9.339,250100.0
2009-03-09 12:10:00,27.06,27.25,27.06,27.18,322700.0,9.3356,9.4011,9.3356,9.377,322700.0
2009-03-09 12:15:00,27.18,27.22,27.13,27.2,175300.0,9.377,9.3908,9.3597,9.3839,175300.0
2009-03-09 12:20:00,27.2,27.36,27.07,27.35,407200.0,9.3839,9.4391,9.339,9.4356,407200.0
2009-03-09 12:25:00,27.36,27.36,27.17,27.18,294900.0,9.4391,9.4391,9.3735,9.377,294900.0
2009-03-09 12:30:00,27.18,27.21,27.13,27.19,113000.0,9.377,9.3873,9.3597,9.3804,113000.0
2009-03-09 12:35:00,27.2,27.27,27.07,27.11,320800.0,9.3839,9.408,9.339,9.3528,320800.0
2009-03-09 12:40:00,27.1,27.17,27.05,27.12,249200.0,9.3494,9.3735,9.3321,9.3563,249200.0
2009-03-09 12:45:00,27.12,27.17,27.05,27.07,198700.0,9.3563,9.3735,9.3321,9.339,198700.0
2009-03-09 12:50:00,27.08,27.22,27.05,27.12,247700.0,9.3425,9.3908,9.3321,9.3563,247700.0
2009-03-09 12:55:00,27.12,27.21,27.11,27.16,193600.0,9.3563,9.3873,9.3528,9.3701,193600.0
2009-03-09 13:00:00,27.15,27.15,26.91,26.93,234700.0,9.3666,9.3666,9.2838,9.2907,234700.0
2009-03-09 13:05:00,26.95,26.95,26.77,26.81,255600.0,9.2976,9.2976,9.2355,9.2493,255600.0
2009-03-09 13:10:00,26.81,26.84,26.76,26.84,190500.0,9.2493,9.2597,9.2321,9.2597,190500.0
2009-03-09 13:15:00,26.84,26.98,26.79,26.93,187500.0,9.2597,9.308,9.2424,9.2907,187500.0
2009-03-09 13:20:00,26.94,26.97,26.84,26.86,125200.0,9.2942,9.3045,9.2597,9.2666,125200.0
2009-03-09 13:25:00,26.86,26.97,26.8,26.91,145000.0,9.2666,9.3045,9.2459,9.2838,145000.0
2009-03-09 13:30:00,26.9,26.95,26.86,26.95,141700.0,9.2804,9.2976,9.2666,9.2976,141700.0
2009-03-09 13:35:00,26.94,27.0,26.87,26.87,108600.0,9.2942,9.3149,9.27,9.27,108600.0
2009-03-09 13:40:00,26.88,27.0,26.86,26.9,149600.0,9.2735,9.3149,9.2666,9.2804,149600.0
2009-03-09 13:45:00,26.9,26.99,26.82,26.99,193200.0,9.2804,9.3114,9.2528,9.3114,193200.0
2009-03-09 13:50:00,26.99,27.04,26.89,26.89,170600.0,9.3114,9.3287,9.2769,9.2769,170600.0
2009-03-09 13:55:00,26.88,26.91,26.8,26.84,155000.0,9.2735,9.2838,9.2459,9.2597,155000.0
2009-03-09 14:00:00,26.85,27.08,26.78,27.02,328400.0,9.2631,9.3425,9.239,9.3218,328400.0
2009-03-09 14:05:00,27.01,27.03,26.95,26.98,286600.0,9.3183,9.3252,9.2976,9.308,286600.0
2009-03-09 14:10:00,26.98,27.02,26.87,26.91,260000.0,9.308,9.3218,9.27,9.2838,260000.0
2009-03-09 14:15:00,26.91,26.99,26.88,26.95,141600.0,9.2838,9.3114,9.2735,9.2976,141600.0
2009-03-09 14:20:00,26.95,26.95,26.77,26.8,236600.0,9.2976,9.2976,9.2355,9.2459,236600.0
2009-03-09 14:25:00,26.79,26.84,26.71,26.8,444400.0,9.2424,9.2597,9.2148,9.2459,444400.0
2009-03-09 14:30:00,26.8,26.81,26.68,26.71,291500.0,9.2459,9.2493,9.2045,9.2148,291500.0
2009-03-09 14:35:00,26.7,26.74,26.59,26.64,272000.0,9.2114,9.2252,9.1734,9.1907,272000.0
2009-03-09 14:40:00,26.64,26.73,26.63,26.7,259200.0,9.1907,9.2217,9.1872,9.2114,259200.0
2009-03-09 14:45:00,26.69,26.83,26.65,26.81,357900.0,9.2079,9.2562,9.1941,9.2493,357900.0
2009-03-09 14:50:00,26.81,26.87,26.76,26.8,200500.0,9.2493,9.27,9.2321,9.2459,200500.0
2009-03-09 14:55:00,26.8,26.83,26.66,26.69,223000.0,9.2459,9.2562,9.1976,9.2079,223000.0
2009-03-09 15:00:00,26.69,26.78,26.68,26.69,232300.0,9.2079,9.239,9.2045,9.2079,232300.0
2009-03-09 15:05:00,26.69,26.7,26.53,26.65,461500.0,9.2079,9.2114,9.1527,9.1941,461500.0
2009-03-09 15:10:00,26.64,26.65,26.48,26.51,316300.0,9.1907,9.1941,9.1355,9.1458,316300.0
2009-03-09 15:15:00,26.51,26.55,26.4,26.49,302700.0,9.1458,9.1596,9.1079,9.1389,302700.0
2009-03-09 15:20:00,26.5,26.55,26.45,26.5,396600.0,9.1424,9.1596,9.1251,9.1424,396600.0
2009-03-09 15:25:00,26.5,26.66,26.44,26.6,349800.0,9.1424,9.1976,9.1217,9.1769,349800.0
2009-03-09 15:30:00,26.63,26.75,26.55,26.65,329100.0,9.1872,9.2286,9.1596,9.1941,329100.0
2009-03-09 15:35:00,26.64,26.75,26.5,26.51,545500.0,9.1907,9.2286,9.1424,9.1458,545500.0
2009-03-09 15:40:00,26.51,26.6,26.45,26.54,429600.0,9.1458,9.1769,9.1251,9.1562,429600.0
2009-03-09 15:45:00,26.54,26.56,26.47,26.48,271300.0,9.1562,9.1631,9.132,9.1355,271300.0
2009-03-09 15:50:00,26.49,26.61,26.47,26.56,452100.0,9.1389,9.1803,9.132,9.1631,452100.0
2009-03-09 15:55:00,26.57,26.66,26.55,26.63,595500.0,9.1665,9.1976,9.1596,9.1872,595500.0
2009-03-10 09:30:00,27.51,27.79,27.51,27.77,706700.0,9.4908,9.5874,9.4908,9.5805,706700.0
2009-03-10 09:35:00,27.78,28.13,27.77,28.04,1936900.0,9.584,9.7047,9.5805,9.6737,1936900.0
2009-03-10 09:40:00,28.04,28.42,28.02,28.4,1611500.0,9.6737,9.8048,9.6668,9.7979,1611500.0
2009-03-10 09:45:00,28.4,28.47,28.24,28.33,846400.0,9.7979,9.822,9.7427,9.7737,846400.0
2009-03-10 09:50:00,28.33,28.58,28.32,28.54,977000.0,9.7737,9.86,9.7703,9.8462,977000.0
2009-03-10 09:55:00,28.54,28.57,28.27,28.29,904200.0,9.8462,9.8565,9.753,9.7599,904200.0
2009-03-10 10:00:00,28.3,28.49,28.29,28.36,568900.0,9.7634,9.8289,9.7599,9.7841,568900.0
2009-03-10 10:05:00,28.36,28.6,28.34,28.6,694400.0,9.7841,9.8669,9.7772,9.8669,694400.0
2009-03-10 10:10:00,28.6,28.64,28.53,28.59,821700.0,9.8669,9.8807,9.8427,9.8634,821700.0
2009-03-10 10:15:00,28.58,28.69,28.44,28.47,464500.0,9.86,9.8979,9.8117,9.822,464500.0
2009-03-10 10:20:00,28.47,28.55,28.46,28.47,601500.0,9.822,9.8496,9.8186,9.822,601500.0
2009-03-10 10:25:00,28.47,28.47,28.35,28.38,340600.0,9.822,9.822,9.7806,9.791,340600.0
2009-03-10 10:30:00,28.39,28.47,28.38,28.41,323100.0,9.7944,9.822,9.791,9.8013,323100.0
2009-03-10 10:35:00,28.41,28.42,28.32,28.39,322600.0,9.8013,9.8048,9.7703,9.7944,322600.0
2009-03-10 10:40:00,28.38,28.41,28.34,28.36,354700.0,9.791,9.8013,9.7772,9.7841,354700.0
2009-03-10 10:45:00,28.36,28.52,28.35,28.47,373100.0,9.7841,9.8393,9.7806,9.822,373100.0
2009-03-10 10:50:00,28.49,28.57,28.47,28.51,397100.0,9.8289,9.8565,9.822,9.8358,397100.0
2009-03-10 10:55:00,28.52,28.52,28.35,28.43,235200.0,9.8393,9.8393,9.7806,9.8082,235200.0
2009-03-10 11:00:00,28.42,28.44,28.32,28.37,392400.0,9.8048,9.8117,9.7703,9.7875,392400.0
2009-03-10 11:05:00,28.37,28.52,28.33,28.44,331100.0,9.7875,9.8393,9.7737,9.8117,331100.0
2009-03-10 11:10:00,28.43,28.52,28.39,28.51,225200.0,9.8082,9.8393,9.7944,9.8358,225200.0
2009-03-10 11:15:00,28.51,28.62,28.48,28.6,470600.0,9.8358,9.8738,9.8255,9.8669,470600.0
2009-03-10 11:20:00,28.6,28.76,28.6,28.71,523100.0,9.8669,9.9221,9.8669,9.9048,523100.0
2009-03-10 11:25:00,28.7,28.74,28.6,28.64,738900.0,9.9014,9.9152,9.8669,9.8807,738900.0
2009-03-10 11:30:00,28.64,28.81,28.63,28.79,423100.0,9.8807,9.9393,9.8772,9.9324,423100.0
2009-03-10 11:35:00,28.78,28.79,28.65,28.7,519100.0,9.929,9.9324,9.8841,9.9014,519100.0
2009-03-10 11:40:00,28.7,28.7,28.58,28.59,250500.0,9.9014,9.9014,9.86,9.8634,250500.0
2009-03-10 11:45:00,28.59,28.63,28.51,28.51,286300.0,9.8634,9.8772,9.8358,9.8358,286300.0
2009-03-10 11:50:00,28.52,28.63,28.49,28.56,363800.0,9.8393,9.8772,9.8289,9.8531,363800.0
2009-03-10 11:55:00,28.56,28.71,28.54,28.69,433200.0,9.8531,9.9048,9.8462,9.8979,433200.0
2009-03-10 12:00:00,28.69,28.81,28.66,28.79,349600.0,9.8979,9.9393,9.8876,9.9324,349600.0
2009-03-10 12:05:00,28.79,28.81,28.65,28.67,344000.0,9.9324,9.9393,9.8841,9.891,344000.0
2009-03-10 12:10:00,28.67,28.69,28.61,28.64,521000.0,9.891,9.8979,9.8703,9.8807,521000.0
2009-03-10 12:15:00,28.65,28.67,28.6,28.65,224800.0,9.8841,9.891,9.8669,9.8841,224800.0
2009-03-10 12:20:00,28.64,28.66,28.59,28.65,117300.0,9.8807,9.8876,9.8634,9.8841,117300.0
2009-03-10 12:25:00,28.64,28.74,28.64,28.71,196900.0,9.8807,9.9152,9.8807,9.9048,196900.0
2009-03-10 12:30:00,28.71,28.81,28.7,28.79,337200.0,9.9048,9.9393,9.9014,9.9324,337200.0
2009-03-10 12:35:00,28.78,28.84,28.73,28.8,377200.0,9.929,9.9497,9.9117,9.9359,377200.0
2009-03-10 12:40:00,28.79,28.8,28.71,28.76,315600.0,9.9324,9.9359,9.9048,9.9221,315600.0
2009-03-10 12:45:00,28.76,28.89,28.75,28.88,354800.0,9.9221,9.9669,9.9186,9.9635,354800.0
2009-03-10 12:50:00,28.89,28.93,28.82,28.83,412000.0,9.9669,9.9807,9.9428,9.9462,412000.0
2009-03-10 12:55:00,28.84,28.86,28.8,28.81,231700.0,9.9497,9.9566,9.9359,9.9393,231700.0
2009-03-10 13:00:00,28.81,28.82,28.73,28.75,210200.0,9.9393,9.9428,9.9117,9.9186,210200.0
2009-03-10 13:05:00,28.74,28.76,28.7,28.73,251300.0,9.9152,9.9221,9.9014,9.9117,251300.0
2009-03-10 13:10:00,28.72,28.8,28.7,28.79,196200.0,9.9083,9.9359,9.9014,9.9324,196200.0
2009-03-10 13:15:00,28.78,28.81,28.69,28.7,281000.0,9.929,9.9393,9.8979,9.9014,281000.0
2009-03-10 13:20:00,28.7,28.72,28.61,28.62,411800.0,9.9014,9.9083,9.8703,9.8738,411800.0
2009-03-10 13:25:00,28.62,28.62,28.52,28.53,252000.0,9.8738,9.8738,9.8393,9.8427,252000.0
2009-03-10 13:30:00,28.52,28.62,28.49,28.6,397400.0,9.8393,9.8738,9.8289,9.8669,397400.0
2009-03-10 13:35:00,28.6,28.61,28.52,28.53,296800.0,9.8669,9.8703,9.8393,9.8427,296800.0
2009-03-10 13:40:00,28.54,28.66,28.54,28.64,316500.0,9.8462,9.8876,9.8462,9.8807,316500.0
2009-03-10 13:45:00,28.65,28.68,28.62,28.64,290500.0,9.8841,9.8945,9.8738,9.8807,290500.0
2009-03-10 13:50:00,28.65,28.73,28.63,28.64,318700.0,9.8841,9.9117,9.8772,9.8807,318700.0
2009-03-10 13:55:00,28.63,28.64,28.51,28.55,322000.0,9.8772,9.8807,9.8358,9.8496,322000.0
2009-03-10 14:00:00,28.54,28.57,28.45,28.54,457000.0,9.8462,9.8565,9.8151,9.8462,457000.0
2009-03-10 14:05:00,28.54,28.61,28.38,28.42,578600.0,9.8462,9.8703,9.791,9.8048,578600.0
2009-03-10 14:10:00,28.42,28.46,28.25,28.27,641400.0,9.8048,9.8186,9.7461,9.753,641400.0
2009-03-10 14:15:00,28.26,28.41,28.22,28.38,564000.0,9.7496,9.8013,9.7358,9.791,564000.0
2009-03-10 14:20:00,28.38,28.42,28.31,28.36,340600.0,9.791,9.8048,9.7668,9.7841,340600.0
2009-03-10 14:25:00,28.35,28.5,28.34,28.39,399500.0,9.7806,9.8324,9.7772,9.7944,399500.0
2009-03-10 14:30:00,28.4,28.5,28.33,28.47,395200.0,9.7979,9.8324,9.7737,9.822,395200.0
2009-03-10 14:35:00,28.48,28.53,28.35,28.39,352200.0,9.8255,9.8427,9.7806,9.7944,352200.0
2009-03-10 14:40:00,28.38,28.43,28.36,28.43,262300.0,9.791,9.8082,9.7841,9.8082,262300.0
2009-03-10 14:45:00,28.43,28.46,28.23,28.25,371900.0,9.8082,9.8186,9.7392,9.7461,371900.0
2009-03-10 14:50:00,28.24,28.33,28.24,28.28,257100.0,9.7427,9.7737,9.7427,9.7565,257100.0
2009-03-10 14:55:00,28.28,28.5,28.26,28.47,334100.0,9.7565,9.8324,9.7496,9.822,334100.0
2009-03-10 15:00:00,28.47,28.55,28.4,28.41,489200.0,9.822,9.8496,9.7979,9.8013,489200.0
2009-03-10 15:05:00,28.41,28.56,28.4,28.53,332000.0,9.8013,9.8531,9.7979,9.8427,332000.0
2009-03-10 15:10:00,28.53,28.56,28.46,28.52,282700.0,9.8427,9.8531,9.8186,9.8393,282700.0
2009-03-10 15:15:00,28.52,28.54,28.42,28.53,429500.0,9.8393,9.8462,9.8048,9.8427,429500.0
2009-03-10 15:20:00,28.53,28.6,28.46,28.57,340700.0,9.8427,9.8669,9.8186,9.8565,340700.0
2009-03-10 15:25:00,28.56,28.77,28.55,28.71,535000.0,9.8531,9.9255,9.8496,9.9048,535000.0
2009-03-10 15:30:00,28.71,28.74,28.55,28.65,504200.0,9.9048,9.9152,9.8496,9.8841,504200.0
2009-03-10 15:35:00,28.64,28.76,28.6,28.74,383100.0,9.8807,9.9221,9.8669,9.9152,383100.0
2009-03-10 15:40:00,28.74,28.8,28.59,28.69,533200.0,9.9152,9.9359,9.8634,9.8979,533200.0
2009-03-10 15:45:00,28.69,28.7,28.56,28.61,489100.0,9.8979,9.9014,9.8531,9.8703,489100.0
2009-03-10 15:50:00,28.61,28.68,28.6,28.63,478100.0,9.8703,9.8945,9.8669,9.8772,478100.0
2009-03-10 15:55:00,28.63,28.75,28.58,28.67,876900.0,9.8772,9.9186,9.86,9.891,876900.0
2009-03-11 09:30:00,29.1,29.15,28.93,28.96,468200.0,10.0394,10.0566,9.9807,9.9911,468200.0
2009-03-11 09:35:00,28.97,29.22,28.91,29.12,1075100.0,9.9945,10.0808,9.9738,10.0463,1075100.0
2009-03-11 09:40:00,29.14,29.22,28.97,29.22,570900.0,10.0532,10.0808,9.9945,10.0808,570900.0
2009-03-11 09:45:00,29.21,29.35,29.19,29.3,779100.0,10.0773,10.1256,10.0704,10.1084,779100.0
2009-03-11 09:50:00,29.3,29.47,29.3,29.4,1265800.0,10.1084,10.167,10.1084,10.1429,1265800.0
2009-03-11 09:55:00,29.4,29.44,29.33,29.4,719700.0,10.1429,10.1567,10.1187,10.1429,719700.0
2009-03-11 10:00:00,29.4,29.44,29.22,29.27,520400.0,10.1429,10.1567,10.0808,10.098,520400.0
2009-03-11 10:05:00,29.26,29.37,29.16,29.18,441100.0,10.0946,10.1325,10.0601,10.067,441100.0
2009-03-11 10:10:00,29.18,29.23,29.15,29.16,378800.0,10.067,10.0842,10.0566,10.0601,378800.0
2009-03-11 10:15:00,29.17,29.2,29.03,29.04,486400.0,10.0635,10.0739,10.0152,10.0187,486400.0
2009-03-11 10:20:00,29.04,29.18,29.03,29.16,534100.0,10.0187,10.067,10.0152,10.0601,534100.0
2009-03-11 10:25:00,29.16,29.3,29.16,29.3,529100.0,10.0601,10.1084,10.0601,10.1084,529100.0
2009-03-11 10:30:00,29.29,29.33,29.14,29.18,527500.0,10.1049,10.1187,10.0532,10.067,527500.0
2009-03-11 10:35:00,29.18,29.18,29.06,29.1,582400.0,10.067,10.067,10.0256,10.0394,582400.0
2009-03-11 10:40:00,29.1,29.1,28.98,28.99,353800.0,10.0394,10.0394,9.998,10.0014,353800.0
2009-03-11 10:45:00,28.99,29.01,28.89,28.98,452600.0,10.0014,10.0083,9.9669,9.998,452600.0
2009-03-11 10:50:00,28.98,29.0,28.91,28.97,497100.0,9.998,10.0049,9.9738,9.9945,497100.0
2009-03-11 10:55:00,28.97,29.04,28.94,28.99,439000.0,9.9945,10.0187,9.9842,10.0014,439000.0
2009-03-11 11:00:00,28.98,29.12,28.98,29.12,241000.0,9.998,10.0463,9.998,10.0463,241000.0
2009-03-11 11:05:00,29.12,29.2,29.08,29.19,381000.0,10.0463,10.0739,10.0325,10.0704,381000.0
2009-03-11 11:10:00,29.19,29.24,29.11,29.15,316400.0,10.0704,10.0877,10.0428,10.0566,316400.0
2009-03-11 11:15:00,29.15,29.17,29.09,29.09,229000.0,10.0566,10.0635,10.0359,10.0359,229000.0
2009-03-11 11:20:00,29.09,29.09,28.97,29.0,228200.0,10.0359,10.0359,9.9945,10.0049,228200.0
2009-03-11 11:25:00,28.99,29.09,28.96,29.04,300100.0,10.0014,10.0359,9.9911,10.0187,300100.0
2009-03-11 11:30:00,29.04,29.07,28.93,28.95,207700.0,10.0187,10.029,9.9807,9.9876,207700.0
2009-03-11 11:35:00,28.95,29.03,28.87,29.0,309400.0,9.9876,10.0152,9.96,10.0049,309400.0
2009-03-11 11:40:00,28.99,29.02,28.89,28.9,172700.0,10.0014,10.0118,9.9669,9.9704,172700.0
2009-03-11 11:45:00,28.89,28.97,28.88,28.95,275300.0,9.9669,9.9945,9.9635,9.9876,275300.0
2009-03-11 11:50:00,28.95,29.09,28.93,29.07,298300.0,9.9876,10.0359,9.9807,10.029,298300.0
2009-03-11 11:55:00,29.07,29.1,29.0,29.03,264000.0,10.029,10.0394,10.0049,10.0152,264000.0
2009-03-11 12:00:00,29.02,29.06,28.96,29.01,280700.0,10.0118,10.0256,9.9911,10.0083,280700.0
2009-03-11 12:05:00,29.01,29.03,28.98,29.03,225000.0,10.0083,10.0152,9.998,10.0152,225000.0
2009-03-11 12:10:00,29.03,29.06,28.96,29.01,183000.0,10.0152,10.0256,9.9911,10.0083,183000.0
2009-03-11 12:15:00,29.01,29.02,28.85,28.85,204900.0,10.0083,10.0118,9.9531,9.9531,204900.0
2009-03-11 12:20:00,28.85,28.86,28.75,28.79,254600.0,9.9531,9.9566,9.9186,9.9324,254600.0
2009-03-11 12:25:00,28.79,28.8,28.71,28.78,183400.0,9.9324,9.9359,9.9048,9.929,183400.0
2009-03-11 12:30:00,28.77,28.79,28.69,28.73,165300.0,9.9255,9.9324,9.8979,9.9117,165300.0
2009-03-11 12:35:00,28.73,28.76,28.52,28.52,199400.0,9.9117,9.9221,9.8393,9.8393,199400.0
2009-03-11 12:40:00,28.53,28.64,28.52,28.56,260800.0,9.8427,9.8807,9.8393,9.8531,260800.0
2009-03-11 12:45:00,28.56,28.7,28.56,28.7,296300.0,9.8531,9.9014,9.8531,9.9014,296300.0
2009-03-11 12:50:00,28.7,28.7,28.65,28.66,177300.0,9.9014,9.9014,9.8841,9.8876,177300.0
2009-03-11 12:55:00,28.66,28.69,28.55,28.56,184500.0,9.8876,9.8979,9.8496,9.8531,184500.0
2009-03-11 13:00:00,28.56,28.62,28.56,28.6,195400.0,9.8531,9.8738,9.8531,9.8669,195400.0
2009-03-11 13:05:00,28.61,28.66,28.51,28.52,203300.0,9.8703,9.8876,9.8358,9.8393,203300.0
2009-03-11 13:10:00,28.52,28.55,28.48,28.54,173600.0,9.8393,9.8496,9.8255,9.8462,173600.0
2009-03-11 13:15:00,28.54,28.64,28.53,28.64,329300.0,9.8462,9.8807,9.8427,9.8807,329300.0
2009-03-11 13:20:00,28.64,28.65,28.59,28.6,117900.0,9.8807,9.8841,9.8634,9.8669,117900.0
2009-03-11 13:25:00,28.6,28.6,28.44,28.47,228600.0,9.8669,9.8669,9.8117,9.822,228600.0
2009-03-11 13:30:00,28.46,28.48,28.42,28.46,203700.0,9.8186,9.8255,9.8048,9.8186,203700.0
2009-03-11 13:35:00,28.46,28.66,28.45,28.66,270300.0,9.8186,9.8876,9.8151,9.8876,270300.0
2009-03-11 13:40:00,28.66,28.67,28.57,28.61,269600.0,9.8876,9.891,9.8565,9.8703,269600.0
2009-03-11 13:45:00,28.61,28.66,28.53,28.53,191400.0,9.8703,9.8876,9.8427,9.8427,191400.0
2009-03-11 13:50:00,28.53,28.59,28.51,28.55,195200.0,9.8427,9.8634,9.8358,9.8496,195200.0
2009-03-11 13:55:00,28.55,28.62,28.54,28.62,201800.0,9.8496,9.8738,9.8462,9.8738,201800.0
2009-03-11 14:00:00,28.62,28.66,28.53,28.57,332900.0,9.8738,9.8876,9.8427,9.8565,332900.0
2009-03-11 14:05:00,28.56,28.56,28.34,28.34,267300.0,9.8531,9.8531,9.7772,9.7772,267300.0
2009-03-11 14:10:00,28.34,28.37,28.28,28.37,358200.0,9.7772,9.7875,9.7565,9.7875,358200.0
2009-03-11 14:15:00,28.38,28.39,28.18,28.18,420600.0,9.791,9.7944,9.722,9.722,420600.0
2009-03-11 14:20:00,28.18,28.32,28.17,28.26,317800.0,9.722,9.7703,9.7185,9.7496,317800.0
2009-03-11 14:25:00,28.25,28.35,28.22,28.34,321600.0,9.7461,9.7806,9.7358,9.7772,321600.0
2009-03-11 14:30:00,28.34,28.41,28.32,28.35,306200.0,9.7772,9.8013,9.7703,9.7806,306200.0
2009-03-11 14:35:00,28.35,28.45,28.34,28.42,375700.0,9.7806,9.8151,9.7772,9.8048,375700.0
2009-03-11 14:40:00,28.42,28.56,28.36,28.55,348700.0,9.8048,9.8531,9.7841,9.8496,348700.0
2009-03-11 14:45:00,28.54,28.62,28.5,28.54,272900.0,9.8462,9.8738,9.8324,9.8462,272900.0
2009-03-11 14:50:00,28.54,28.54,28.46,28.48,207800.0,9.8462,9.8462,9.8186,9.8255,207800.0
2009-03-11 14:55:00,28.48,28.48,28.42,28.44,237800.0,9.8255,9.8255,9.8048,9.8117,237800.0
2009-03-11 15:00:00,28.44,28.58,28.41,28.57,367800.0,9.8117,9.86,9.8013,9.8565,367800.0
2009-03-11 15:05:00,28.58,28.67,28.53,28.67,326000.0,9.86,9.891,9.8427,9.891,326000.0
2009-03-11 15:10:00,28.67,28.81,28.66,28.78,450400.0,9.891,9.9393,9.8876,9.929,450400.0
2009-03-11 15:15:00,28.78,28.78,28.66,28.74,408900.0,9.929,9.929,9.8876,9.9152,408900.0
2009-03-11 15:20:00,28.74,28.9,28.74,28.88,507600.0,9.9152,9.9704,9.9152,9.9635,507600.0
2009-03-11 15:25:00,28.89,28.94,28.82,28.84,284600.0,9.9669,9.9842,9.9428,9.9497,284600.0
2009-03-11 15:30:00,28.84,28.88,28.75,28.87,355800.0,9.9497,9.9635,9.9186,9.96,355800.0
2009-03-11 15:35:00,28.87,28.98,28.84,28.97,347700.0,9.96,9.998,9.9497,9.9945,347700.0
2009-03-11 15:40:00,28.97,29.02,28.9,28.92,476200.0,9.9945,10.0118,9.9704,9.9773,476200.0
2009-03-11 15:45:00,28.92,28.96,28.77,28.83,526700.0,9.9773,9.9911,9.9255,9.9462,526700.0
2009-03-11 15:50:00,28.83,28.89,28.82,28.87,438900.0,9.9462,9.9669,9.9428,9.96,438900.0
2009-03-11 15:55:00,28.86,28.87,28.73,28.75,626600.0,9.9566,9.96,9.9117,9.9186,626600.0
2009-03-12 09:30:00,28.82,29.1,28.81,29.09,363400.0,9.9428,10.0394,9.9393,10.0359,363400.0
2009-03-12 09:35:00,29.09,29.13,28.82,28.83,482600.0,10.0359,10.0497,9.9428,9.9462,482600.0
2009-03-12 09:40:00,28.82,28.84,28.57,28.59,445800.0,9.9428,9.9497,9.8565,9.8634,445800.0
2009-03-12 09:45:00,28.59,28.73,28.53,28.72,302100.0,9.8634,9.9117,9.8427,9.9083,302100.0
2009-03-12 09:50:00,28.71,28.71,28.57,28.63,297900.0,9.9048,9.9048,9.8565,9.8772,297900.0
2009-03-12 09:55:00,28.62,28.8,28.56,28.75,324900.0,9.8738,9.9359,9.8531,9.9186,324900.0
2009-03-12 10:00:00,28.75,28.89,28.74,28.81,376100.0,9.9186,9.9669,9.9152,9.9393,376100.0
2009-03-12 10:05:00,28.81,28.84,28.73,28.76,286500.0,9.9393,9.9497,9.9117,9.9221,286500.0
2009-03-12 10:10:00,28.77,28.79,28.7,28.74,344900.0,9.9255,9.9324,9.9014,9.9152,344900.0
2009-03-12 10:15:00,28.74,28.93,28.73,28.85,381100.0,9.9152,9.9807,9.9117,9.9531,381100.0
2009-03-12 10:20:00,28.85,28.99,28.83,28.9,421300.0,9.9531,10.0014,9.9462,9.9704,421300.0
2009-03-12 10:25:00,28.91,28.95,28.87,28.92,252700.0,9.9738,9.9876,9.96,9.9773,252700.0
2009-03-12 10:30:00,28.92,29.08,28.86,28.91,485900.0,9.9773,10.0325,9.9566,9.9738,485900.0
2009-03-12 10:35:00,28.91,29.0,28.89,28.96,359800.0,9.9738,10.0049,9.9669,9.9911,359800.0
2009-03-12 10:40:00,28.97,29.19,28.93,29.18,313600.0,9.9945,10.0704,9.9807,10.067,313600.0
2009-03-12 10:45:00,29.18,29.33,29.17,29.21,531000.0,10.067,10.1187,10.0635,10.0773,531000.0
2009-03-12 10:50:00,29.22,29.27,29.17,29.17,342800.0,10.0808,10.098,10.0635,10.0635,342800.0
2009-03-12 10:55:00,29.18,29.2,29.11,29.11,206900.0,10.067,10.0739,10.0428,10.0428,206900.0
2009-03-12 11:00:00,29.11,29.18,29.0,29.01,283900.0,10.0428,10.067,10.0049,10.0083,283900.0
2009-03-12 11:05:00,29.01,29.04,28.85,28.92,308100.0,10.0083,10.0187,9.9531,9.9773,308100.0
2009-03-12 11:10:00,28.92,29.01,28.88,28.97,227300.0,9.9773,10.0083,9.9635,9.9945,227300.0
2009-03-12 11:15:00,28.96,28.99,28.91,28.92,154400.0,9.9911,10.0014,9.9738,9.9773,154400.0
2009-03-12 11:20:00,28.92,28.93,28.7,28.73,270700.0,9.9773,9.9807,9.9014,9.9117,270700.0
2009-03-12 11:25:00,28.73,28.79,28.61,28.63,468900.0,9.9117,9.9324,9.8703,9.8772,468900.0
2009-03-12 11:30:00,28.63,28.73,28.6,28.65,390300.0,9.8772,9.9117,9.8669,9.8841,390300.0
2009-03-12 11:35:00,28.64,28.67,28.57,28.66,222700.0,9.8807,9.891,9.8565,9.8876,222700.0
2009-03-12 11:40:00,28.66,28.82,28.66,28.81,359100.0,9.8876,9.9428,9.8876,9.9393,359100.0
2009-03-12 11:45:00,28.82,28.89,28.71,28.71,265400.0,9.9428,9.9669,9.9048,9.9048,265400.0
2009-03-12 11:50:00,28.71,28.78,28.69,28.69,293200.0,9.9048,9.929,9.8979,9.8979,293200.0
2009-03-12 11:55:00,28.7,28.75,28.68,28.73,206100.0,9.9014,9.9186,9.8945,9.9117,206100.0
2009-03-12 12:00:00,28.74,28.8,28.74,28.75,193900.0,9.9152,9.9359,9.9152,9.9186,193900.0
2009-03-12 12:05:00,28.76,28.89,28.72,28.88,242500.0,9.9221,9.9669,9.9083,9.9635,242500.0
2009-03-12 12:10:00,28.87,28.93,28.82,28.91,158200.0,9.96,9.9807,9.9428,9.9738,158200.0
2009-03-12 12:15:00,28.91,28.96,28.88,28.91,216400.0,9.9738,9.9911,9.9635,9.9738,216400.0
2009-03-12 12:20:00,28.91,28.99,28.87,28.87,183300.0,9.9738,10.0014,9.96,9.96,183300.0
2009-03-12 12:25:00,28.88,28.91,28.76,28.9,181000.0,9.9635,9.9738,9.9221,9.9704,181000.0
2009-03-12 12:30:00,28.9,28.96,28.86,28.9,124200.0,9.9704,9.9911,9.9566,9.9704,124200.0
2009-03-12 12:35:00,28.91,28.97,28.91,28.96,187800.0,9.9738,9.9945,9.9738,9.9911,187800.0
2009-03-12 12:40:00,28.96,28.96,28.9,28.93,118700.0,9.9911,9.9911,9.9704,9.9807,118700.0
2009-03-12 12:45:00,28.93,28.96,28.85,28.94,159600.0,9.9807,9.9911,9.9531,9.9842,159600.0
2009-03-12 12:50:00,28.94,29.12,28.93,29.12,314100.0,9.9842,10.0463,9.9807,10.0463,314100.0
2009-03-12 12:55:00,29.11,29.23,29.1,29.21,341000.0,10.0428,10.0842,10.0394,10.0773,341000.0
2009-03-12 13:00:00,29.21,29.27,29.14,29.21,351400.0,10.0773,10.098,10.0532,10.0773,351400.0
2009-03-12 13:05:00,29.21,29.28,29.14,29.24,242300.0,10.0773,10.1015,10.0532,10.0877,242300.0
2009-03-12 13:10:00,29.25,29.28,29.17,29.19,173300.0,10.0911,10.1015,10.0635,10.0704,173300.0
2009-03-12 13:15:00,29.19,29.2,29.13,29.19,221300.0,10.0704,10.0739,10.0497,10.0704,221300.0
2009-03-12 13:20:00,29.19,29.39,29.17,29.36,621100.0,10.0704,10.1394,10.0635,10.1291,621100.0
2009-03-12 13:25:00,29.35,29.37,29.18,29.24,286800.0,10.1256,10.1325,10.067,10.0877,286800.0
2009-03-12 13:30:00,29.24,29.28,29.2,29.21,249000.0,10.0877,10.1015,10.0739,10.0773,249000.0
2009-03-12 13:35:00,29.21,29.38,29.2,29.37,260800.0,10.0773,10.136,10.0739,10.1325,260800.0
2009-03-12 13:40:00,29.37,29.46,29.37,29.43,348500.0,10.1325,10.1636,10.1325,10.1532,348500.0
2009-03-12 13:45:00,29.42,29.47,29.4,29.46,323000.0,10.1498,10.167,10.1429,10.1636,323000.0
2009-03-12 13:50:00,29.47,29.58,29.45,29.58,372500.0,10.167,10.205,10.1601,10.205,372500.0
2009-03-12 13:55:00,29.59,29.59,29.44,29.48,324600.0,10.2084,10.2084,10.1567,10.1705,324600.0
2009-03-12 14:00:00,29.48,29.51,29.4,29.47,257700.0,10.1705,10.1808,10.1429,10.167,257700.0
2009-03-12 14:05:00,29.47,29.51,29.34,29.41,290400.0,10.167,10.1808,10.1222,10.1463,290400.0
2009-03-12 14:10:00,29.41,29.6,29.41,29.56,373500.0,10.1463,10.2119,10.1463,10.1981,373500.0
2009-03-12 14:15:00,29.56,29.62,29.55,29.6,286400.0,10.1981,10.2188,10.1946,10.2119,286400.0
2009-03-12 14:20:00,29.59,29.64,29.43,29.45,493600.0,10.2084,10.2257,10.1532,10.1601,493600.0
2009-03-12 14:25:00,29.45,29.56,29.45,29.56,285400.0,10.1601,10.1981,10.1601,10.1981,285400.0
2009-03-12 14:30:00,29.54,29.56,29.45,29.47,274200.0,10.1912,10.1981,10.1601,10.167,274200.0
2009-03-12 14:35:00,29.48,29.57,29.46,29.51,296000.0,10.1705,10.2015,10.1636,10.1808,296000.0
2009-03-12 14:40:00,29.51,29.63,29.51,29.56,351500.0,10.1808,10.2222,10.1808,10.1981,351500.0
2009-03-12 14:45:00,29.57,29.7,29.56,29.7,420800.0,10.2015,10.2464,10.1981,10.2464,420800.0
2009-03-12 14:50:00,29.69,29.75,29.65,29.66,347900.0,10.2429,10.2636,10.2291,10.2326,347900.0
2009-03-12 14:55:00,29.66,29.74,29.64,29.64,449900.0,10.2326,10.2602,10.2257,10.2257,449900.0
2009-03-12 15:00:00,29.64,29.71,29.6,29.64,345200.0,10.2257,10.2498,10.2119,10.2257,345200.0
2009-03-12 15:05:00,29.63,29.78,29.61,29.77,300300.0,10.2222,10.274,10.2153,10.2705,300300.0
2009-03-12 15:10:00,29.77,29.92,29.73,29.92,465100.0,10.2705,10.3223,10.2567,10.3223,465100.0
2009-03-12 15:15:00,29.92,29.95,29.84,29.93,443400.0,10.3223,10.3326,10.2947,10.3257,443400.0
2009-03-12 15:20:00,29.93,29.95,29.72,29.77,412500.0,10.3257,10.3326,10.2533,10.2705,412500.0
2009-03-12 15:25:00,29.77,29.81,29.69,29.77,366800.0,10.2705,10.2843,10.2429,10.2705,366800.0
2009-03-12 15:30:00,29.77,29.84,29.7,29.79,493300.0,10.2705,10.2947,10.2464,10.2774,493300.0
2009-03-12 15:35:00,29.8,29.95,29.75,29.93,501900.0,10.2809,10.3326,10.2636,10.3257,501900.0
2009-03-12 15:40:00,29.92,29.95,29.89,29.93,410000.0,10.3223,10.3326,10.3119,10.3257,410000.0
2009-03-12 15:45:00,29.93,30.0,29.9,29.98,528700.0,10.3257,10.3499,10.3154,10.343,528700.0
2009-03-12 15:50:00,29.98,30.03,29.83,29.83,943000.0,10.343,10.3602,10.2912,10.2912,943000.0
2009-03-12 15:55:00,29.84,29.97,29.75,29.91,842600.0,10.2947,10.3395,10.2636,10.3188,842600.0
2009-03-13 09:30:00,30.25,30.3,30.04,30.05,309700.0,10.4361,10.4534,10.3637,10.3671,309700.0
2009-03-13 09:35:00,30.04,30.29,29.95,30.09,882700.0,10.3637,10.4499,10.3326,10.3809,882700.0
2009-03-13 09:40:00,30.1,30.2,29.81,29.87,612000.0,10.3844,10.4189,10.2843,10.305,612000.0
2009-03-13 09:45:00,29.87,29.98,29.84,29.9,573800.0,10.305,10.343,10.2947,10.3154,573800.0
2009-03-13 09:50:00,29.9,29.95,29.77,29.92,611400.0,10.3154,10.3326,10.2705,10.3223,611400.0
2009-03-13 09:55:00,29.9,29.98,29.77,29.86,611500.0,10.3154,10.343,10.2705,10.3016,611500.0
2009-03-13 10:00:00,29.86,30.09,29.85,30.07,720600.0,10.3016,10.3809,10.2981,10.374,720600.0
2009-03-13 10:05:00,30.07,30.37,30.05,30.28,871900.0,10.374,10.4775,10.3671,10.4465,871900.0
2009-03-13 10:10:00,30.28,30.38,30.21,30.26,643100.0,10.4465,10.481,10.4223,10.4396,643100.0
2009-03-13 10:15:00,30.26,30.32,30.22,30.27,472600.0,10.4396,10.4603,10.4258,10.443,472600.0
2009-03-13 10:20:00,30.28,30.4,30.18,30.19,495500.0,10.4465,10.4879,10.412,10.4154,495500.0
2009-03-13 10:25:00,30.18,30.21,30.12,30.14,542300.0,10.412,10.4223,10.3913,10.3982,542300.0
2009-03-13 10:30:00,30.14,30.18,30.07,30.15,602000.0,10.3982,10.412,10.374,10.4016,602000.0
2009-03-13 10:35:00,30.15,30.16,30.03,30.08,306300.0,10.4016,10.4051,10.3602,10.3775,306300.0
2009-03-13 10:40:00,30.08,30.24,30.08,30.22,244400.0,10.3775,10.4327,10.3775,10.4258,244400.0
2009-03-13 10:45:00,30.21,30.3,30.17,30.2,311200.0,10.4223,10.4534,10.4085,10.4189,311200.0
2009-03-13 10:50:00,30.22,30.22,30.0,30.08,305100.0,10.4258,10.4258,10.3499,10.3775,305100.0
2009-03-13 10:55:00,30.08,30.12,29.9,29.94,529100.0,10.3775,10.3913,10.3154,10.3292,529100.0
2009-03-13 11:00:00,29.94,30.04,29.91,30.0,416700.0,10.3292,10.3637,10.3188,10.3499,416700.0
2009-03-13 11:05:00,29.99,29.99,29.72,29.75,520800.0,10.3464,10.3464,10.2533,10.2636,520800.0
2009-03-13 11:10:00,29.75,29.85,29.73,29.81,353400.0,10.2636,10.2981,10.2567,10.2843,353400.0
2009-03-13 11:15:00,29.81,29.88,29.77,29.86,345200.0,10.2843,10.3085,10.2705,10.3016,345200.0
2009-03-13 11:20:00,29.86,29.88,29.72,29.88,347100.0,10.3016,10.3085,10.2533,10.3085,347100.0
2009-03-13 11:25:00,29.87,29.93,29.84,29.91,249000.0,10.305,10.3257,10.2947,10.3188,249000.0
2009-03-13 11:30:00,29.92,29.95,29.85,29.87,314300.0,10.3223,10.3326,10.2981,10.305,314300.0
2009-03-13 11:35:00,29.88,29.93,29.78,29.85,329700.0,10.3085,10.3257,10.274,10.2981,329700.0
2009-03-13 11:40:00,29.85,29.86,29.75,29.75,252200.0,10.2981,10.3016,10.2636,10.2636,252200.0
2009-03-13 11:45:00,29.75,29.79,29.62,29.66,332400.0,10.2636,10.2774,10.2188,10.2326,332400.0
2009-03-13 11:50:00,29.65,29.66,29.56,29.56,318000.0,10.2291,10.2326,10.1981,10.1981,318000.0
2009-03-13 11:55:00,29.56,29.7,29.55,29.65,247200.0,10.1981,10.2464,10.1946,10.2291,247200.0
2009-03-13 12:00:00,29.65,29.76,29.65,29.72,257600.0,10.2291,10.2671,10.2291,10.2533,257600.0
2009-03-13 12:05:00,29.72,29.73,29.64,29.66,199700.0,10.2533,10.2567,10.2257,10.2326,199700.0
2009-03-13 12:10:00,29.65,29.66,29.52,29.52,193400.0,10.2291,10.2326,10.1843,10.1843,193400.0
2009-03-13 12:15:00,29.52,29.53,29.38,29.41,365200.0,10.1843,10.1877,10.136,10.1463,365200.0
2009-03-13 12:20:00,29.4,29.47,29.34,29.46,429100.0,10.1429,10.167,10.1222,10.1636,429100.0
2009-03-13 12:25:00,29.46,29.53,29.41,29.48,311900.0,10.1636,10.1877,10.1463,10.1705,311900.0
2009-03-13 12:30:00,29.48,29.53,29.46,29.48,152100.0,10.1705,10.1877,10.1636,10.1705,152100.0
2009-03-13 12:35:00,29.48,29.59,29.48,29.57,202500.0,10.1705,10.2084,10.1705,10.2015,202500.0
2009-03-13 12:40:00,29.57,29.69,29.57,29.67,200800.0,10.2015,10.2429,10.2015,10.236,200800.0
2009-03-13 12:45:00,29.67,29.76,29.65,29.65,253400.0,10.236,10.2671,10.2291,10.2291,253400.0
2009-03-13 12:50:00,29.65,29.68,29.57,29.62,277400.0,10.2291,10.2395,10.2015,10.2188,277400.0
2009-03-13 12:55:00,29.63,29.67,29.57,29.67,224800.0,10.2222,10.236,10.2015,10.236,224800.0
2009-03-13 13:00:00,29.67,29.69,29.59,29.59,205900.0,10.236,10.2429,10.2084,10.2084,205900.0
2009-03-13 13:05:00,29.59,29.62,29.57,29.6,173400.0,10.2084,10.2188,10.2015,10.2119,173400.0
2009-03-13 13:10:00,29.6,29.79,29.59,29.79,160100.0,10.2119,10.2774,10.2084,10.2774,160100.0
2009-03-13 13:15:00,29.79,29.79,29.72,29.74,183300.0,10.2774,10.2774,10.2533,10.2602,183300.0
2009-03-13 13:20:00,29.74,29.79,29.72,29.79,91000.0,10.2602,10.2774,10.2533,10.2774,91000.0
2009-03-13 13:25:00,29.79,29.87,29.76,29.83,173600.0,10.2774,10.305,10.2671,10.2912,173600.0
2009-03-13 13:30:00,29.83,29.85,29.76,29.77,149600.0,10.2912,10.2981,10.2671,10.2705,149600.0
2009-03-13 13:35:00,29.77,29.8,29.72,29.73,152000.0,10.2705,10.2809,10.2533,10.2567,152000.0
2009-03-13 13:40:00,29.74,29.81,29.74,29.78,178300.0,10.2602,10.2843,10.2602,10.274,178300.0
2009-03-13 13:45:00,29.78,29.82,29.73,29.82,400100.0,10.274,10.2878,10.2567,10.2878,400100.0
2009-03-13 13:50:00,29.82,29.9,29.82,29.88,205400.0,10.2878,10.3154,10.2878,10.3085,205400.0
2009-03-13 13:55:00,29.87,29.95,29.84,29.93,166600.0,10.305,10.3326,10.2947,10.3257,166600.0
2009-03-13 14:00:00,29.93,29.96,29.9,29.94,176500.0,10.3257,10.3361,10.3154,10.3292,176500.0
2009-03-13 14:05:00,29.94,30.1,29.92,30.06,324200.0,10.3292,10.3844,10.3223,10.3706,324200.0
2009-03-13 14:10:00,30.06,30.09,30.0,30.01,220900.0,10.3706,10.3809,10.3499,10.3533,220900.0
2009-03-13 14:15:00,30.02,30.05,29.94,29.97,297100.0,10.3568,10.3671,10.3292,10.3395,297100.0
2009-03-13 14:20:00,29.97,29.97,29.88,29.94,247300.0,10.3395,10.3395,10.3085,10.3292,247300.0
2009-03-13 14:25:00,29.95,30.03,29.93,30.0,230200.0,10.3326,10.3602,10.3257,10.3499,230200.0
2009-03-13 14:30:00,30.01,30.07,29.96,30.05,198400.0,10.3533,10.374,10.3361,10.3671,198400.0
2009-03-13 14:35:00,30.05,30.12,30.05,30.09,294700.0,10.3671,10.3913,10.3671,10.3809,294700.0
2009-03-13 14:40:00,30.08,30.11,30.06,30.09,197600.0,10.3775,10.3878,10.3706,10.3809,197600.0
2009-03-13 14:45:00,30.09,30.12,30.06,30.08,256600.0,10.3809,10.3913,10.3706,10.3775,256600.0
2009-03-13 14:50:00,30.08,30.14,30.07,30.11,258200.0,10.3775,10.3982,10.374,10.3878,258200.0
2009-03-13 14:55:00,30.1,30.12,29.98,30.01,225800.0,10.3844,10.3913,10.343,10.3533,225800.0
2009-03-13 15:00:00,30.0,30.08,29.99,30.05,179400.0,10.3499,10.3775,10.3464,10.3671,179400.0
2009-03-13 15:05:00,30.06,30.1,30.03,30.1,194500.0,10.3706,10.3844,10.3602,10.3844,194500.0
2009-03-13 15:10:00,30.1,30.1,30.03,30.03,396800.0,10.3844,10.3844,10.3602,10.3602,396800.0
2009-03-13 15:15:00,30.03,30.16,30.03,30.13,384700.0,10.3602,10.4051,10.3602,10.3947,384700.0
2009-03-13 15:20:00,30.13,30.15,30.1,30.13,231600.0,10.3947,10.4016,10.3844,10.3947,231600.0
2009-03-13 15:25:00,30.14,30.16,30.1,30.11,257600.0,10.3982,10.4051,10.3844,10.3878,257600.0
2009-03-13 15:30:00,30.12,30.13,29.95,30.02,361500.0,10.3913,10.3947,10.3326,10.3568,361500.0
2009-03-13 15:35:00,30.03,30.07,29.97,30.0,383900.0,10.3602,10.374,10.3395,10.3499,383900.0
2009-03-13 15:40:00,30.01,30.08,29.99,30.03,485200.0,10.3533,10.3775,10.3464,10.3602,485200.0
2009-03-13 15:45:00,30.02,30.05,29.93,29.94,398100.0,10.3568,10.3671,10.3257,10.3292,398100.0
2009-03-13 15:50:00,29.93,30.04,29.92,30.04,447100.0,10.3257,10.3637,10.3223,10.3637,447100.0
2009-03-13 15:55:00,30.03,30.05,29.94,29.99,768300.0,10.3602,10.3671,10.3292,10.3464,768300.0
2009-03-16 09:30:00,30.2,30.2,29.62,29.69,592800.0,10.4189,10.4189,10.2188,10.2429,592800.0
2009-03-16 09:35:00,29.7,29.95,29.56,29.89,561800.0,10.2464,10.3326,10.1981,10.3119,561800.0
2009-03-16 09:40:00,29.89,29.9,29.7,29.77,583900.0,10.3119,10.3154,10.2464,10.2705,583900.0
2009-03-16 09:45:00,29.76,29.78,29.66,29.73,527000.0,10.2671,10.274,10.2326,10.2567,527000.0
2009-03-16 09:50:00,29.72,29.75,29.64,29.75,544600.0,10.2533,10.2636,10.2257,10.2636,544600.0
2009-03-16 09:55:00,29.74,29.8,29.62,29.64,1169500.0,10.2602,10.2809,10.2188,10.2257,1169500.0
2009-03-16 10:00:00,29.65,29.74,29.61,29.71,632100.0,10.2291,10.2602,10.2153,10.2498,632100.0
2009-03-16 10:05:00,29.71,29.73,29.65,29.69,309200.0,10.2498,10.2567,10.2291,10.2429,309200.0
2009-03-16 10:10:00,29.68,29.7,29.55,29.57,307600.0,10.2395,10.2464,10.1946,10.2015,307600.0
2009-03-16 10:15:00,29.57,29.61,29.53,29.53,432700.0,10.2015,10.2153,10.1877,10.1877,432700.0
2009-03-16 10:20:00,29.54,29.73,29.49,29.72,440300.0,10.1912,10.2567,10.1739,10.2533,440300.0
2009-03-16 10:25:00,29.71,29.73,29.63,29.66,298400.0,10.2498,10.2567,10.2222,10.2326,298400.0
2009-03-16 10:30:00,29.66,29.9,29.66,29.89,509000.0,10.2326,10.3154,10.2326,10.3119,509000.0
2009-03-16 10:35:00,29.89,29.9,29.81,29.88,454300.0,10.3119,10.3154,10.2843,10.3085,454300.0
2009-03-16 10:40:00,29.88,29.91,29.79,29.83,326800.0,10.3085,10.3188,10.2774,10.2912,326800.0
2009-03-16 10:45:00,29.83,30.03,29.83,29.98,442300.0,10.2912,10.3602,10.2912,10.343,442300.0
2009-03-16 10:50:00,29.98,30.02,29.93,29.95,342400.0,10.343,10.3568,10.3257,10.3326,342400.0
2009-03-16 10:55:00,29.96,30.02,29.91,29.94,351800.0,10.3361,10.3568,10.3188,10.3292,351800.0
2009-03-16 11:00:00,29.93,29.96,29.87,29.96,253800.0,10.3257,10.3361,10.305,10.3361,253800.0
2009-03-16 11:05:00,29.97,30.13,29.96,30.05,269900.0,10.3395,10.3947,10.3361,10.3671,269900.0
2009-03-16 11:10:00,30.05,30.11,30.02,30.08,340000.0,10.3671,10.3878,10.3568,10.3775,340000.0
2009-03-16 11:15:00,30.07,30.18,30.07,30.18,291800.0,10.374,10.412,10.374,10.412,291800.0
2009-03-16 11:20:00,30.19,30.33,30.18,30.3,510500.0,10.4154,10.4637,10.412,10.4534,510500.0
2009-03-16 11:25:00,30.3,30.35,30.27,30.28,329900.0,10.4534,10.4706,10.443,10.4465,329900.0
2009-03-16 11:30:00,30.29,30.31,30.26,30.29,227800.0,10.4499,10.4568,10.4396,10.4499,227800.0
2009-03-16 11:35:00,30.29,30.32,30.22,30.23,348000.0,10.4499,10.4603,10.4258,10.4292,348000.0
2009-03-16 11:40:00,30.23,30.24,30.17,30.18,220200.0,10.4292,10.4327,10.4085,10.412,220200.0
2009-03-16 11:45:00,30.18,30.28,30.17,30.27,202200.0,10.412,10.4465,10.4085,10.443,202200.0
2009-03-16 11:50:00,30.27,30.34,30.21,30.21,341100.0,10.443,10.4672,10.4223,10.4223,341100.0
2009-03-16 11:55:00,30.22,30.25,30.19,30.2,186600.0,10.4258,10.4361,10.4154,10.4189,186600.0
2009-03-16 12:00:00,30.19,30.23,30.13,30.14,273600.0,10.4154,10.4292,10.3947,10.3982,273600.0
2009-03-16 12:05:00,30.14,30.3,30.13,30.18,253000.0,10.3982,10.4534,10.3947,10.412,253000.0
2009-03-16 12:10:00,30.18,30.23,30.16,30.23,125100.0,10.412,10.4292,10.4051,10.4292,125100.0
2009-03-16 12:15:00,30.23,30.24,30.19,30.2,158700.0,10.4292,10.4327,10.4154,10.4189,158700.0
2009-03-16 12:20:00,30.2,30.36,30.2,30.32,281200.0,10.4189,10.4741,10.4189,10.4603,281200.0
2009-03-16 12:25:00,30.32,30.43,30.32,30.39,247200.0,10.4603,10.4982,10.4603,10.4844,247200.0
2009-03-16 12:30:00,30.4,30.46,30.4,30.4,221500.0,10.4879,10.5086,10.4879,10.4879,221500.0
2009-03-16 12:35:00,30.4,30.52,30.37,30.46,305900.0,10.4879,10.5293,10.4775,10.5086,305900.0
2009-03-16 12:40:00,30.47,30.57,30.46,30.52,238600.0,10.512,10.5465,10.5086,10.5293,238600.0
2009-03-16 12:45:00,30.53,30.62,30.5,30.62,221200.0,10.5327,10.5638,10.5224,10.5638,221200.0
2009-03-16 12:50:00,30.62,30.74,30.61,30.73,343100.0,10.5638,10.6052,10.5603,10.6017,343100.0
2009-03-16 12:55:00,30.74,30.77,30.69,30.75,278600.0,10.6052,10.6155,10.5879,10.6086,278600.0
2009-03-16 13:00:00,30.75,30.77,30.66,30.72,308400.0,10.6086,10.6155,10.5776,10.5983,308400.0
2009-03-16 13:05:00,30.71,30.74,30.67,30.74,283400.0,10.5948,10.6052,10.581,10.6052,283400.0
2009-03-16 13:10:00,30.74,30.79,30.73,30.76,410900.0,10.6052,10.6224,10.6017,10.6121,410900.0
2009-03-16 13:15:00,30.76,30.8,30.73,30.79,189300.0,10.6121,10.6259,10.6017,10.6224,189300.0
2009-03-16 13:20:00,30.78,30.79,30.72,30.72,301000.0,10.619,10.6224,10.5983,10.5983,301000.0
2009-03-16 13:25:00,30.72,30.73,30.62,30.66,370800.0,10.5983,10.6017,10.5638,10.5776,370800.0
2009-03-16 13:30:00,30.66,30.66,30.46,30.48,637300.0,10.5776,10.5776,10.5086,10.5155,637300.0
2009-03-16 13:35:00,30.48,30.58,30.45,30.51,460100.0,10.5155,10.55,10.5051,10.5258,460100.0
2009-03-16 13:40:00,30.52,30.56,30.48,30.49,339900.0,10.5293,10.5431,10.5155,10.5189,339900.0
2009-03-16 13:45:00,30.5,30.52,30.42,30.42,431800.0,10.5224,10.5293,10.4948,10.4948,431800.0
2009-03-16 13:50:00,30.43,30.47,30.37,30.38,464100.0,10.4982,10.512,10.4775,10.481,464100.0
2009-03-16 13:55:00,30.37,30.37,30.06,30.08,815500.0,10.4775,10.4775,10.3706,10.3775,815500.0
2009-03-16 14:00:00,30.08,30.08,29.93,29.95,779400.0,10.3775,10.3775,10.3257,10.3326,779400.0
2009-03-16 14:05:00,29.96,29.96,29.81,29.9,475900.0,10.3361,10.3361,10.2843,10.3154,475900.0
2009-03-16 14:10:00,29.9,29.97,29.83,29.96,373900.0,10.3154,10.3395,10.2912,10.3361,373900.0
2009-03-16 14:15:00,29.96,30.02,29.95,30.01,308400.0,10.3361,10.3568,10.3326,10.3533,308400.0
2009-03-16 14:20:00,30.01,30.01,29.76,29.81,314800.0,10.3533,10.3533,10.2671,10.2843,314800.0
2009-03-16 14:25:00,29.81,29.91,29.79,29.88,357400.0,10.2843,10.3188,10.2774,10.3085,357400.0
2009-03-16 14:30:00,29.89,30.0,29.87,29.97,441000.0,10.3119,10.3499,10.305,10.3395,441000.0
2009-03-16 14:35:00,29.98,30.0,29.9,29.98,492000.0,10.343,10.3499,10.3154,10.343,492000.0
2009-03-16 14:40:00,29.99,30.04,29.97,30.03,402500.0,10.3464,10.3637,10.3395,10.3602,402500.0
2009-03-16 14:45:00,30.03,30.07,29.99,30.02,391300.0,10.3602,10.374,10.3464,10.3568,391300.0
2009-03-16 14:50:00,30.02,30.05,29.91,29.94,318000.0,10.3568,10.3671,10.3188,10.3292,318000.0
2009-03-16 14:55:00,29.95,29.97,29.81,29.82,312200.0,10.3326,10.3395,10.2843,10.2878,312200.0
2009-03-16 15:00:00,29.82,29.85,29.73,29.74,483100.0,10.2878,10.2981,10.2567,10.2602,483100.0
2009-03-16 15:05:00,29.73,29.8,29.7,29.8,393600.0,10.2567,10.2809,10.2464,10.2809,393600.0
2009-03-16 15:10:00,29.79,29.85,29.78,29.79,385800.0,10.2774,10.2981,10.274,10.2774,385800.0
2009-03-16 15:15:00,29.8,29.8,29.63,29.68,341000.0,10.2809,10.2809,10.2222,10.2395,341000.0
2009-03-16 15:20:00,29.67,29.67,29.5,29.52,599800.0,10.236,10.236,10.1774,10.1843,599800.0
2009-03-16 15:25:00,29.53,29.68,29.51,29.68,258900.0,10.1877,10.2395,10.1808,10.2395,258900.0
2009-03-16 15:30:00,29.68,29.71,29.6,29.63,395200.0,10.2395,10.2498,10.2119,10.2222,395200.0
2009-03-16 15:35:00,29.64,29.65,29.43,29.44,319700.0,10.2257,10.2291,10.1532,10.1567,319700.0
2009-03-16 15:40:00,29.43,29.46,29.33,29.41,391300.0,10.1532,10.1636,10.1187,10.1463,391300.0
2009-03-16 15:45:00,29.41,29.52,29.39,29.45,401500.0,10.1463,10.1843,10.1394,10.1601,401500.0
2009-03-16 15:50:00,29.44,29.49,29.44,29.45,367500.0,10.1567,10.1739,10.1567,10.1601,367500.0
2009-03-16 15:55:00,29.45,29.47,29.36,29.37,686400.0,10.1601,10.167,10.1291,10.1325,686400.0
2009-03-17 09:30:00,29.32,29.37,29.2,29.34,388300.0,10.1153,10.1325,10.0739,10.1222,388300.0
2009-03-17 09:35:00,29.35,29.38,29.11,29.12,398800.0,10.1256,10.136,10.0428,10.0463,398800.0
2009-03-17 09:40:00,29.14,29.15,28.94,28.98,538800.0,10.0532,10.0566,9.9842,9.998,538800.0
2009-03-17 09:45:00,28.98,29.12,28.96,29.09,396000.0,9.998,10.0463,9.9911,10.0359,396000.0
2009-03-17 09:50:00,29.08,29.28,29.03,29.26,306700.0,10.0325,10.1015,10.0152,10.0946,306700.0
2009-03-17 09:55:00,29.26,29.38,29.18,29.18,290700.0,10.0946,10.136,10.067,10.067,290700.0
2009-03-17 10:00:00,29.19,29.5,29.18,29.33,506400.0,10.0704,10.1774,10.067,10.1187,506400.0
2009-03-17 10:05:00,29.33,29.4,29.21,29.37,408100.0,10.1187,10.1429,10.0773,10.1325,408100.0
2009-03-17 10:10:00,29.38,29.46,29.2,29.28,328100.0,10.136,10.1636,10.0739,10.1015,328100.0
2009-03-17 10:15:00,29.28,29.42,29.25,29.27,362500.0,10.1015,10.1498,10.0911,10.098,362500.0
2009-03-17 10:20:00,29.26,29.58,29.26,29.55,488800.0,10.0946,10.205,10.0946,10.1946,488800.0
2009-03-17 10:25:00,29.56,29.57,29.31,29.32,255700.0,10.1981,10.2015,10.1118,10.1153,255700.0
2009-03-17 10:30:00,29.32,29.33,29.22,29.3,233000.0,10.1153,10.1187,10.0808,10.1084,233000.0
2009-03-17 10:35:00,29.3,29.43,29.28,29.39,277800.0,10.1084,10.1532,10.1015,10.1394,277800.0
2009-03-17 10:40:00,29.38,29.45,29.32,29.45,249100.0,10.136,10.1601,10.1153,10.1601,249100.0
2009-03-17 10:45:00,29.45,29.57,29.45,29.49,229200.0,10.1601,10.2015,10.1601,10.1739,229200.0
2009-03-17 10:50:00,29.49,29.63,29.43,29.63,332900.0,10.1739,10.2222,10.1532,10.2222,332900.0
2009-03-17 10:55:00,29.62,29.65,29.54,29.57,178600.0,10.2188,10.2291,10.1912,10.2015,178600.0
2009-03-17 11:00:00,29.56,29.56,29.38,29.42,205000.0,10.1981,10.1981,10.136,10.1498,205000.0
2009-03-17 11:05:00,29.42,29.58,29.41,29.58,259300.0,10.1498,10.205,10.1463,10.205,259300.0
2009-03-17 11:10:00,29.58,29.59,29.44,29.46,170900.0,10.205,10.2084,10.1567,10.1636,170900.0
2009-03-17 11:15:00,29.46,29.53,29.4,29.47,246200.0,10.1636,10.1877,10.1429,10.167,246200.0
2009-03-17 11:20:00,29.46,29.62,29.45,29.54,227000.0,10.1636,10.2188,10.1601,10.1912,227000.0
2009-03-17 11:25:00,29.54,29.56,29.45,29.5,224500.0,10.1912,10.1981,10.1601,10.1774,224500.0
2009-03-17 11:30:00,29.49,29.54,29.43,29.44,189300.0,10.1739,10.1912,10.1532,10.1567,189300.0
2009-03-17 11:35:00,29.47,29.48,29.37,29.45,236600.0,10.167,10.1705,10.1325,10.1601,236600.0
2009-03-17 11:40:00,29.45,29.56,29.42,29.53,185900.0,10.1601,10.1981,10.1498,10.1877,185900.0
2009-03-17 11:45:00,29.52,29.54,29.47,29.49,133600.0,10.1843,10.1912,10.167,10.1739,133600.0
2009-03-17 11:50:00,29.48,29.59,29.48,29.59,148000.0,10.1705,10.2084,10.1705,10.2084,148000.0
2009-03-17 11:55:00,29.59,29.61,29.55,29.59,122700.0,10.2084,10.2153,10.1946,10.2084,122700.0
2009-03-17 12:00:00,29.6,29.78,29.6,29.7,306100.0,10.2119,10.274,10.2119,10.2464,306100.0
2009-03-17 12:05:00,29.71,29.71,29.66,29.68,161200.0,10.2498,10.2498,10.2326,10.2395,161200.0
2009-03-17 12:10:00,29.68,29.68,29.56,29.58,115900.0,10.2395,10.2395,10.1981,10.205,115900.0
2009-03-17 12:15:00,29.57,29.61,29.56,29.57,179700.0,10.2015,10.2153,10.1981,10.2015,179700.0
2009-03-17 12:20:00,29.57,29.71,29.56,29.66,230400.0,10.2015,10.2498,10.1981,10.2326,230400.0
2009-03-17 12:25:00,29.66,29.73,29.65,29.68,211700.0,10.2326,10.2567,10.2291,10.2395,211700.0
2009-03-17 12:30:00,29.68,29.69,29.57,29.61,201900.0,10.2395,10.2429,10.2015,10.2153,201900.0
2009-03-17 12:35:00,29.6,29.83,29.59,29.81,293300.0,10.2119,10.2912,10.2084,10.2843,293300.0
2009-03-17 12:40:00,29.82,29.92,29.75,29.76,323600.0,10.2878,10.3223,10.2636,10.2671,323600.0
2009-03-17 12:45:00,29.74,29.78,29.72,29.77,275800.0,10.2602,10.274,10.2533,10.2705,275800.0
2009-03-17 12:50:00,29.77,29.8,29.7,29.75,169500.0,10.2705,10.2809,10.2464,10.2636,169500.0
2009-03-17 12:55:00,29.75,29.76,29.71,29.73,148300.0,10.2636,10.2671,10.2498,10.2567,148300.0
2009-03-17 13:00:00,29.73,29.78,29.72,29.72,150300.0,10.2567,10.274,10.2533,10.2533,150300.0
2009-03-17 13:05:00,29.72,29.75,29.65,29.72,153900.0,10.2533,10.2636,10.2291,10.2533,153900.0
2009-03-17 13:10:00,29.73,29.82,29.73,29.77,114300.0,10.2567,10.2878,10.2567,10.2705,114300.0
2009-03-17 13:15:00,29.77,29.91,29.77,29.85,314100.0,10.2705,10.3188,10.2705,10.2981,314100.0
2009-03-17 13:20:00,29.85,29.94,29.83,29.93,285400.0,10.2981,10.3292,10.2912,10.3257,285400.0
2009-03-17 13:25:00,29.92,29.93,29.85,29.86,178500.0,10.3223,10.3257,10.2981,10.3016,178500.0
2009-03-17 13:30:00,29.86,30.0,29.85,29.99,232900.0,10.3016,10.3499,10.2981,10.3464,232900.0
2009-03-17 13:35:00,29.99,30.03,29.98,30.01,235800.0,10.3464,10.3602,10.343,10.3533,235800.0
2009-03-17 13:40:00,30.01,30.04,29.96,29.96,223900.0,10.3533,10.3637,10.3361,10.3361,223900.0
2009-03-17 13:45:00,29.97,30.05,29.94,29.99,173500.0,10.3395,10.3671,10.3292,10.3464,173500.0
2009-03-17 13:50:00,29.98,30.05,29.93,30.0,257500.0,10.343,10.3671,10.3257,10.3499,257500.0
2009-03-17 13:55:00,30.0,30.04,29.87,29.91,153900.0,10.3499,10.3637,10.305,10.3188,153900.0
2009-03-17 14:00:00,29.91,29.92,29.79,29.8,214600.0,10.3188,10.3223,10.2774,10.2809,214600.0
2009-03-17 14:05:00,29.81,29.96,29.81,29.9,291700.0,10.2843,10.3361,10.2843,10.3154,291700.0
2009-03-17 14:10:00,29.9,30.03,29.89,30.02,261800.0,10.3154,10.3602,10.3119,10.3568,261800.0
2009-03-17 14:15:00,30.01,30.04,29.98,30.02,334000.0,10.3533,10.3637,10.343,10.3568,334000.0
2009-03-17 14:20:00,30.03,30.09,30.02,30.07,363100.0,10.3602,10.3809,10.3568,10.374,363100.0
2009-03-17 14:25:00,30.08,30.08,29.94,29.94,322800.0,10.3775,10.3775,10.3292,10.3292,322800.0
2009-03-17 14:30:00,29.93,30.01,29.9,29.95,218900.0,10.3257,10.3533,10.3154,10.3326,218900.0
2009-03-17 14:35:00,29.95,30.04,29.89,30.03,245900.0,10.3326,10.3637,10.3119,10.3602,245900.0
2009-03-17 14:40:00,30.03,30.09,30.02,30.07,356000.0,10.3602,10.3809,10.3568,10.374,356000.0
2009-03-17 14:45:00,30.07,30.12,30.04,30.08,385500.0,10.374,10.3913,10.3637,10.3775,385500.0
2009-03-17 14:50:00,30.08,30.14,30.06,30.14,340700.0,10.3775,10.3982,10.3706,10.3982,340700.0
2009-03-17 14:55:00,30.14,30.16,30.05,30.06,270800.0,10.3982,10.4051,10.3671,10.3706,270800.0
2009-03-17 15:00:00,30.06,30.12,30.01,30.11,193400.0,10.3706,10.3913,10.3533,10.3878,193400.0
2009-03-17 15:05:00,30.11,30.28,30.11,30.25,437500.0,10.3878,10.4465,10.3878,10.4361,437500.0
2009-03-17 15:10:00,30.26,30.29,30.16,30.23,308200.0,10.4396,10.4499,10.4051,10.4292,308200.0
2009-03-17 15:15:00,30.23,30.25,30.16,30.18,264300.0,10.4292,10.4361,10.4051,10.412,264300.0
2009-03-17 15:20:00,30.18,30.35,30.18,30.28,366800.0,10.412,10.4706,10.412,10.4465,366800.0
2009-03-17 15:25:00,30.28,30.29,30.22,30.26,297100.0,10.4465,10.4499,10.4258,10.4396,297100.0
2009-03-17 15:30:00,30.25,30.32,30.13,30.24,384200.0,10.4361,10.4603,10.3947,10.4327,384200.0
2009-03-17 15:35:00,30.24,30.31,30.19,30.29,339500.0,10.4327,10.4568,10.4154,10.4499,339500.0
2009-03-17 15:40:00,30.3,30.48,30.29,30.44,631700.0,10.4534,10.5155,10.4499,10.5017,631700.0
2009-03-17 15:45:00,30.44,30.44,30.33,30.33,516300.0,10.5017,10.5017,10.4637,10.4637,516300.0
2009-03-17 15:50:00,30.34,30.4,30.33,30.34,525300.0,10.4672,10.4879,10.4637,10.4672,525300.0
2009-03-17 15:55:00,30.34,30.49,30.29,30.45,741700.0,10.4672,10.5189,10.4499,10.5051,741700.0
2009-03-18 09:30:00,30.3,30.4,30.1,30.12,336700.0,10.4534,10.4879,10.3844,10.3913,336700.0
2009-03-18 09:35:00,30.11,30.18,29.91,30.08,571100.0,10.3878,10.412,10.3188,10.3775,571100.0
2009-03-18 09:40:00,30.07,30.2,29.89,30.12,446900.0,10.374,10.4189,10.3119,10.3913,446900.0
2009-03-18 09:45:00,30.12,30.17,30.05,30.06,364500.0,10.3913,10.4085,10.3671,10.3706,364500.0
2009-03-18 09:50:00,30.06,30.07,29.89,29.91,478000.0,10.3706,10.374,10.3119,10.3188,478000.0
2009-03-18 09:55:00,29.91,30.16,29.89,30.16,448000.0,10.3188,10.4051,10.3119,10.4051,448000.0
2009-03-18 10:00:00,30.15,30.16,30.02,30.08,340400.0,10.4016,10.4051,10.3568,10.3775,340400.0
2009-03-18 10:05:00,30.07,30.11,29.93,29.95,408500.0,10.374,10.3878,10.3257,10.3326,408500.0
2009-03-18 10:10:00,29.94,30.03,29.9,30.0,278700.0,10.3292,10.3602,10.3154,10.3499,278700.0
2009-03-18 10:15:00,30.0,30.05,29.93,29.97,307000.0,10.3499,10.3671,10.3257,10.3395,307000.0
2009-03-18 10:20:00,29.98,29.99,29.84,29.91,455900.0,10.343,10.3464,10.2947,10.3188,455900.0
2009-03-18 10:25:00,29.91,30.04,29.9,29.97,193600.0,10.3188,10.3637,10.3154,10.3395,193600.0
2009-03-18 10:30:00,29.97,29.99,29.62,29.64,578400.0,10.3395,10.3464,10.2188,10.2257,578400.0
2009-03-18 10:35:00,29.64,29.65,29.4,29.56,986400.0,10.2257,10.2291,10.1429,10.1981,986400.0
2009-03-18 10:40:00,29.56,29.63,29.52,29.61,318300.0,10.1981,10.2222,10.1843,10.2153,318300.0
2009-03-18 10:45:00,29.63,29.72,29.6,29.71,232000.0,10.2222,10.2533,10.2119,10.2498,232000.0
2009-03-18 10:50:00,29.71,29.72,29.5,29.59,321800.0,10.2498,10.2533,10.1774,10.2084,321800.0
2009-03-18 10:55:00,29.6,29.78,29.59,29.75,241400.0,10.2119,10.274,10.2084,10.2636,241400.0
2009-03-18 11:00:00,29.74,29.78,29.68,29.73,205000.0,10.2602,10.274,10.2395,10.2567,205000.0
2009-03-18 11:05:00,29.73,29.77,29.53,29.57,265400.0,10.2567,10.2705,10.1877,10.2015,265400.0
2009-03-18 11:10:00,29.56,29.6,29.53,29.54,160400.0,10.1981,10.2119,10.1877,10.1912,160400.0
2009-03-18 11:15:00,29.54,29.55,29.43,29.43,257700.0,10.1912,10.1946,10.1532,10.1532,257700.0
2009-03-18 11:20:00,29.43,29.46,29.26,29.29,352900.0,10.1532,10.1636,10.0946,10.1049,352900.0
2009-03-18 11:25:00,29.29,29.4,29.27,29.38,199400.0,10.1049,10.1429,10.098,10.136,199400.0
2009-03-18 11:30:00,29.39,29.54,29.38,29.47,223500.0,10.1394,10.1912,10.136,10.167,223500.0
2009-03-18 11:35:00,29.46,29.51,29.33,29.37,252400.0,10.1636,10.1808,10.1187,10.1325,252400.0
2009-03-18 11:40:00,29.37,29.51,29.35,29.51,117100.0,10.1325,10.1808,10.1256,10.1808,117100.0
2009-03-18 11:45:00,29.52,29.57,29.49,29.51,115900.0,10.1843,10.2015,10.1739,10.1808,115900.0
2009-03-18 11:50:00,29.5,29.55,29.47,29.52,173400.0,10.1774,10.1946,10.167,10.1843,173400.0
2009-03-18 11:55:00,29.52,29.58,29.5,29.57,139600.0,10.1843,10.205,10.1774,10.2015,139600.0
2009-03-18 12:00:00,29.57,29.77,29.56,29.74,273200.0,10.2015,10.2705,10.1981,10.2602,273200.0
2009-03-18 12:05:00,29.75,29.78,29.7,29.77,182200.0,10.2636,10.274,10.2464,10.2705,182200.0
2009-03-18 12:10:00,29.77,29.8,29.68,29.68,115400.0,10.2705,10.2809,10.2395,10.2395,115400.0
2009-03-18 12:15:00,29.68,29.85,29.68,29.83,154600.0,10.2395,10.2981,10.2395,10.2912,154600.0
2009-03-18 12:20:00,29.84,29.85,29.72,29.75,119100.0,10.2947,10.2981,10.2533,10.2636,119100.0
2009-03-18 12:25:00,29.75,29.75,29.64,29.67,150300.0,10.2636,10.2636,10.2257,10.236,150300.0
2009-03-18 12:30:00,29.67,29.75,29.62,29.68,154400.0,10.236,10.2636,10.2188,10.2395,154400.0
2009-03-18 12:35:00,29.69,29.73,29.65,29.66,156600.0,10.2429,10.2567,10.2291,10.2326,156600.0
2009-03-18 12:40:00,29.67,29.78,29.67,29.77,145900.0,10.236,10.274,10.236,10.2705,145900.0
2009-03-18 12:45:00,29.77,29.78,29.7,29.71,123100.0,10.2705,10.274,10.2464,10.2498,123100.0
2009-03-18 12:50:00,29.71,29.73,29.63,29.7,126200.0,10.2498,10.2567,10.2222,10.2464,126200.0
2009-03-18 12:55:00,29.71,29.89,29.67,29.89,322900.0,10.2498,10.3119,10.236,10.3119,322900.0
2009-03-18 13:00:00,29.89,29.9,29.82,29.85,208900.0,10.3119,10.3154,10.2878,10.2981,208900.0
2009-03-18 13:05:00,29.85,29.95,29.82,29.92,136300.0,10.2981,10.3326,10.2878,10.3223,136300.0
2009-03-18 13:10:00,29.93,29.95,29.89,29.94,203500.0,10.3257,10.3326,10.3119,10.3292,203500.0
2009-03-18 13:15:00,29.94,29.94,29.85,29.89,237000.0,10.3292,10.3292,10.2981,10.3119,237000.0
2009-03-18 13:20:00,29.9,29.99,29.89,29.94,125700.0,10.3154,10.3464,10.3119,10.3292,125700.0
2009-03-18 13:25:00,29.94,30.0,29.94,29.95,131900.0,10.3292,10.3499,10.3292,10.3326,131900.0
2009-03-18 13:30:00,29.94,29.97,29.89,29.97,150900.0,10.3292,10.3395,10.3119,10.3395,150900.0
2009-03-18 13:35:00,29.96,29.99,29.94,29.97,89800.0,10.3361,10.3464,10.3292,10.3395,89800.0
2009-03-18 13:40:00,29.96,30.07,29.95,30.06,163300.0,10.3361,10.374,10.3326,10.3706,163300.0
2009-03-18 13:45:00,30.07,30.13,30.06,30.08,180600.0,10.374,10.3947,10.3706,10.3775,180600.0
2009-03-18 13:50:00,30.07,30.17,30.07,30.14,126300.0,10.374,10.4085,10.374,10.3982,126300.0
2009-03-18 13:55:00,30.13,30.13,30.02,30.03,165500.0,10.3947,10.3947,10.3568,10.3602,165500.0
2009-03-18 14:00:00,30.03,30.04,29.97,30.0,182700.0,10.3602,10.3637,10.3395,10.3499,182700.0
2009-03-18 14:05:00,29.99,30.09,29.99,30.04,167200.0,10.3464,10.3809,10.3464,10.3637,167200.0
2009-03-18 14:10:00,30.04,30.09,30.02,30.07,126900.0,10.3637,10.3809,10.3568,10.374,126900.0
2009-03-18 14:15:00,30.06,30.44,30.0,30.23,474300.0,10.3706,10.5017,10.3499,10.4292,474300.0
2009-03-18 14:20:00,30.23,30.88,30.2,30.84,902000.0,10.4292,10.6535,10.4189,10.6397,902000.0
2009-03-18 14:25:00,30.84,30.88,30.55,30.66,774200.0,10.6397,10.6535,10.5396,10.5776,774200.0
2009-03-18 14:30:00,30.66,30.84,30.49,30.5,743400.0,10.5776,10.6397,10.5189,10.5224,743400.0
2009-03-18 14:35:00,30.5,30.74,30.5,30.7,568000.0,10.5224,10.6052,10.5224,10.5914,568000.0
2009-03-18 14:40:00,30.71,31.0,30.63,30.99,706400.0,10.5948,10.6949,10.5672,10.6914,706400.0
2009-03-18 14:45:00,31.0,31.2,30.82,31.2,848700.0,10.6949,10.7639,10.6328,10.7639,848700.0
2009-03-18 14:50:00,31.19,31.25,31.05,31.2,833500.0,10.7604,10.7811,10.7121,10.7639,833500.0
2009-03-18 14:55:00,31.19,31.4,31.18,31.33,767500.0,10.7604,10.8329,10.757,10.8087,767500.0
2009-03-18 15:00:00,31.33,31.34,31.1,31.15,704700.0,10.8087,10.8122,10.7294,10.7466,704700.0
2009-03-18 15:05:00,31.16,31.36,31.11,31.33,553500.0,10.7501,10.8191,10.7328,10.8087,553500.0
2009-03-18 15:10:00,31.33,31.38,31.19,31.27,417300.0,10.8087,10.826,10.7604,10.788,417300.0
2009-03-18 15:15:00,31.26,31.37,31.08,31.11,486600.0,10.7846,10.8225,10.7225,10.7328,486600.0
2009-03-18 15:20:00,31.11,31.14,30.7,30.83,865900.0,10.7328,10.7432,10.5914,10.6362,865900.0
2009-03-18 15:25:00,30.83,30.98,30.83,30.96,659400.0,10.6362,10.688,10.6362,10.6811,659400.0
2009-03-18 15:30:00,30.96,31.01,30.85,30.92,636800.0,10.6811,10.6983,10.6431,10.6673,636800.0
2009-03-18 15:35:00,30.92,31.01,30.76,30.82,639700.0,10.6673,10.6983,10.6121,10.6328,639700.0
2009-03-18 15:40:00,30.83,30.97,30.79,30.95,580000.0,10.6362,10.6845,10.6224,10.6776,580000.0
2009-03-18 15:45:00,30.95,31.04,30.79,30.94,751600.0,10.6776,10.7087,10.6224,10.6742,751600.0
2009-03-18 15:50:00,30.94,31.19,30.94,31.18,537900.0,10.6742,10.7604,10.6742,10.757,537900.0
2009-03-18 15:55:00,31.18,31.2,30.91,31.01,738400.0,10.757,10.7639,10.6638,10.6983,738400.0
2009-03-19 09:30:00,32.26,32.69,32.1,32.52,1376500.0,11.1296,11.2779,11.0744,11.2193,1376500.0
2009-03-19 09:35:00,32.54,32.68,32.43,32.45,1043300.0,11.2262,11.2745,11.1882,11.1951,1043300.0
2009-03-19 09:40:00,32.45,32.55,32.07,32.11,983200.0,11.1951,11.2296,11.064,11.0778,983200.0
2009-03-19 09:45:00,32.11,32.24,32.08,32.23,732500.0,11.0778,11.1227,11.0675,11.1192,732500.0
2009-03-19 09:50:00,32.23,32.25,32.08,32.1,685200.0,11.1192,11.1261,11.0675,11.0744,685200.0
2009-03-19 09:55:00,32.1,32.34,32.08,32.33,898000.0,11.0744,11.1572,11.0675,11.1537,898000.0
2009-03-19 10:00:00,32.33,32.35,32.1,32.21,654300.0,11.1537,11.1606,11.0744,11.1123,654300.0
2009-03-19 10:05:00,32.21,32.23,32.05,32.09,561900.0,11.1123,11.1192,11.0571,11.0709,561900.0
2009-03-19 10:10:00,32.09,32.34,32.08,32.32,678500.0,11.0709,11.1572,11.0675,11.1503,678500.0
2009-03-19 10:15:00,32.32,32.6,32.25,32.52,1251500.0,11.1503,11.2469,11.1261,11.2193,1251500.0
2009-03-19 10:20:00,32.52,32.63,32.51,32.61,668200.0,11.2193,11.2572,11.2158,11.2503,668200.0
2009-03-19 10:25:00,32.61,32.63,32.47,32.51,392300.0,11.2503,11.2572,11.202,11.2158,392300.0
2009-03-19 10:30:00,32.51,32.73,32.51,32.69,558600.0,11.2158,11.2917,11.2158,11.2779,558600.0
2009-03-19 10:35:00,32.7,32.8,32.65,32.74,558000.0,11.2814,11.3159,11.2641,11.2952,558000.0
2009-03-19 10:40:00,32.73,32.95,32.73,32.87,793400.0,11.2917,11.3676,11.2917,11.34,793400.0
2009-03-19 10:45:00,32.87,32.94,32.7,32.81,805600.0,11.34,11.3642,11.2814,11.3193,805600.0
2009-03-19 10:50:00,32.78,32.83,32.59,32.66,410300.0,11.309,11.3262,11.2434,11.2676,410300.0
2009-03-19 10:55:00,32.67,32.69,32.54,32.57,425700.0,11.271,11.2779,11.2262,11.2365,425700.0
2009-03-19 11:00:00,32.57,32.75,32.57,32.61,389500.0,11.2365,11.2986,11.2365,11.2503,389500.0
2009-03-19 11:05:00,32.62,32.8,32.59,32.62,483000.0,11.2538,11.3159,11.2434,11.2538,483000.0
2009-03-19 11:10:00,32.62,32.67,32.53,32.57,495000.0,11.2538,11.271,11.2227,11.2365,495000.0
2009-03-19 11:15:00,32.58,32.67,32.52,32.55,321500.0,11.24,11.271,11.2193,11.2296,321500.0
2009-03-19 11:20:00,32.55,32.66,32.55,32.63,384200.0,11.2296,11.2676,11.2296,11.2572,384200.0
2009-03-19 11:25:00,32.63,32.66,32.41,32.41,364300.0,11.2572,11.2676,11.1813,11.1813,364300.0
2009-03-19 11:30:00,32.41,32.55,32.35,32.45,421800.0,11.1813,11.2296,11.1606,11.1951,421800.0
2009-03-19 11:35:00,32.44,32.46,32.25,32.26,541800.0,11.1917,11.1986,11.1261,11.1296,541800.0
2009-03-19 11:40:00,32.26,32.28,32.19,32.26,483500.0,11.1296,11.1365,11.1054,11.1296,483500.0
2009-03-19 11:45:00,32.27,32.3,32.12,32.27,438400.0,11.133,11.1434,11.0813,11.133,438400.0
2009-03-19 11:50:00,32.26,32.37,32.16,32.36,507000.0,11.1296,11.1675,11.0951,11.1641,507000.0
2009-03-19 11:55:00,32.37,32.59,32.34,32.5,718200.0,11.1675,11.2434,11.1572,11.2124,718200.0
2009-03-19 12:00:00,32.5,32.56,32.45,32.49,572900.0,11.2124,11.2331,11.1951,11.2089,572900.0
2009-03-19 12:05:00,32.49,32.52,32.4,32.49,384500.0,11.2089,11.2193,11.1779,11.2089,384500.0
2009-03-19 12:10:00,32.49,32.57,32.46,32.49,535300.0,11.2089,11.2365,11.1986,11.2089,535300.0
2009-03-19 12:15:00,32.49,32.49,32.3,32.32,340700.0,11.2089,11.2089,11.1434,11.1503,340700.0
2009-03-19 12:20:00,32.31,32.46,32.28,32.43,409000.0,11.1468,11.1986,11.1365,11.1882,409000.0
2009-03-19 12:25:00,32.43,32.54,32.4,32.54,432900.0,11.1882,11.2262,11.1779,11.2262,432900.0
2009-03-19 12:30:00,32.53,32.65,32.5,32.65,335800.0,11.2227,11.2641,11.2124,11.2641,335800.0
2009-03-19 12:35:00,32.65,32.69,32.57,32.68,479400.0,11.2641,11.2779,11.2365,11.2745,479400.0
2009-03-19 12:40:00,32.68,32.75,32.6,32.75,326300.0,11.2745,11.2986,11.2469,11.2986,326300.0
2009-03-19 12:45:00,32.74,32.81,32.68,32.74,266100.0,11.2952,11.3193,11.2745,11.2952,266100.0
2009-03-19 12:50:00,32.74,32.78,32.68,32.75,306600.0,11.2952,11.309,11.2745,11.2986,306600.0
2009-03-19 12:55:00,32.74,32.78,32.59,32.7,492800.0,11.2952,11.309,11.2434,11.2814,492800.0
2009-03-19 13:00:00,32.7,32.72,32.58,32.6,486000.0,11.2814,11.2883,11.24,11.2469,486000.0
2009-03-19 13:05:00,32.62,32.74,32.6,32.65,350200.0,11.2538,11.2952,11.2469,11.2641,350200.0
2009-03-19 13:10:00,32.66,32.72,32.6,32.66,327600.0,11.2676,11.2883,11.2469,11.2676,327600.0
2009-03-19 13:15:00,32.67,32.71,32.59,32.65,281400.0,11.271,11.2848,11.2434,11.2641,281400.0
2009-03-19 13:20:00,32.64,32.76,32.64,32.7,406200.0,11.2607,11.3021,11.2607,11.2814,406200.0
2009-03-19 13:25:00,32.7,32.71,32.64,32.65,231400.0,11.2814,11.2848,11.2607,11.2641,231400.0
2009-03-19 13:30:00,32.65,32.74,32.58,32.6,306700.0,11.2641,11.2952,11.24,11.2469,306700.0
2009-03-19 13:35:00,32.6,32.62,32.49,32.6,359400.0,11.2469,11.2538,11.2089,11.2469,359400.0
2009-03-19 13:40:00,32.6,32.69,32.58,32.63,214600.0,11.2469,11.2779,11.24,11.2572,214600.0
2009-03-19 13:45:00,32.63,32.83,32.63,32.81,353400.0,11.2572,11.3262,11.2572,11.3193,353400.0
2009-03-19 13:50:00,32.81,32.86,32.75,32.77,312500.0,11.3193,11.3366,11.2986,11.3055,312500.0
2009-03-19 13:55:00,32.77,32.82,32.74,32.79,193400.0,11.3055,11.3228,11.2952,11.3124,193400.0
2009-03-19 14:00:00,32.79,32.88,32.79,32.87,211700.0,11.3124,11.3435,11.3124,11.34,211700.0
2009-03-19 14:05:00,32.86,32.9,32.77,32.8,317700.0,11.3366,11.3504,11.3055,11.3159,317700.0
2009-03-19 14:10:00,32.8,32.82,32.77,32.78,338700.0,11.3159,11.3228,11.3055,11.309,338700.0
2009-03-19 14:15:00,32.78,32.8,32.68,32.7,375000.0,11.309,11.3159,11.2745,11.2814,375000.0
2009-03-19 14:20:00,32.69,32.69,32.5,32.53,314900.0,11.2779,11.2779,11.2124,11.2227,314900.0
2009-03-19 14:25:00,32.53,32.66,32.53,32.62,215600.0,11.2227,11.2676,11.2227,11.2538,215600.0
2009-03-19 14:30:00,32.62,32.72,32.52,32.7,314300.0,11.2538,11.2883,11.2193,11.2814,314300.0
2009-03-19 14:35:00,32.71,32.73,32.52,32.55,310900.0,11.2848,11.2917,11.2193,11.2296,310900.0
2009-03-19 14:40:00,32.55,32.55,32.42,32.45,394900.0,11.2296,11.2296,11.1848,11.1951,394900.0
2009-03-19 14:45:00,32.44,32.55,32.41,32.5,254200.0,11.1917,11.2296,11.1813,11.2124,254200.0
2009-03-19 14:50:00,32.5,32.55,32.42,32.46,299800.0,11.2124,11.2296,11.1848,11.1986,299800.0
2009-03-19 14:55:00,32.47,32.56,32.45,32.53,275700.0,11.202,11.2331,11.1951,11.2227,275700.0
2009-03-19 15:00:00,32.53,32.71,32.49,32.61,441000.0,11.2227,11.2848,11.2089,11.2503,441000.0
2009-03-19 15:05:00,32.62,32.62,32.44,32.48,467100.0,11.2538,11.2538,11.1917,11.2055,467100.0
2009-03-19 15:10:00,32.49,32.59,32.45,32.58,268500.0,11.2089,11.2434,11.1951,11.24,268500.0
2009-03-19 15:15:00,32.58,32.69,32.57,32.67,284500.0,11.24,11.2779,11.2365,11.271,284500.0
2009-03-19 15:20:00,32.68,32.68,32.48,32.52,403100.0,11.2745,11.2745,11.2055,11.2193,403100.0
2009-03-19 15:25:00,32.52,32.56,32.44,32.54,341400.0,11.2193,11.2331,11.1917,11.2262,341400.0
2009-03-19 15:30:00,32.54,32.64,32.5,32.55,344400.0,11.2262,11.2607,11.2124,11.2296,344400.0
2009-03-19 15:35:00,32.56,32.6,32.43,32.47,496100.0,11.2331,11.2469,11.1882,11.202,496100.0
2009-03-19 15:40:00,32.47,32.53,32.42,32.51,451200.0,11.202,11.2227,11.1848,11.2158,451200.0
2009-03-19 15:45:00,32.51,32.55,32.4,32.42,795100.0,11.2158,11.2296,11.1779,11.1848,795100.0
2009-03-19 15:50:00,32.42,32.47,32.39,32.4,506200.0,11.1848,11.202,11.1744,11.1779,506200.0
2009-03-19 15:55:00,32.4,32.41,32.28,32.34,1014500.0,11.1779,11.1813,11.1365,11.1572,1014500.0
2009-03-20 09:30:00,32.2,32.39,32.01,32.11,716400.0,11.1089,11.1744,11.0433,11.0778,716400.0
2009-03-20 09:35:00,32.11,32.29,32.06,32.16,306900.0,11.0778,11.1399,11.0606,11.0951,306900.0
2009-03-20 09:40:00,32.15,32.29,32.12,32.26,474100.0,11.0916,11.1399,11.0813,11.1296,474100.0
2009-03-20 09:45:00,32.26,32.48,32.21,32.41,457200.0,11.1296,11.2055,11.1123,11.1813,457200.0
2009-03-20 09:50:00,32.41,32.64,32.39,32.54,621500.0,11.1813,11.2607,11.1744,11.2262,621500.0
2009-03-20 09:55:00,32.55,32.62,32.41,32.49,558000.0,11.2296,11.2538,11.1813,11.2089,558000.0
2009-03-20 10:00:00,32.49,32.55,32.4,32.44,493600.0,11.2089,11.2296,11.1779,11.1917,493600.0
2009-03-20 10:05:00,32.44,32.53,32.28,32.5,466500.0,11.1917,11.2227,11.1365,11.2124,466500.0
2009-03-20 10:10:00,32.5,32.53,32.43,32.47,354700.0,11.2124,11.2227,11.1882,11.202,354700.0
2009-03-20 10:15:00,32.47,32.55,32.43,32.44,366100.0,11.202,11.2296,11.1882,11.1917,366100.0
2009-03-20 10:20:00,32.44,32.53,32.41,32.51,334700.0,11.1917,11.2227,11.1813,11.2158,334700.0
2009-03-20 10:25:00,32.51,32.59,32.45,32.57,476000.0,11.2158,11.2434,11.1951,11.2365,476000.0
2009-03-20 10:30:00,32.57,32.59,32.48,32.59,631600.0,11.2365,11.2434,11.2055,11.2434,631600.0
2009-03-20 10:35:00,32.59,32.64,32.57,32.63,458600.0,11.2434,11.2607,11.2365,11.2572,458600.0
2009-03-20 10:40:00,32.63,32.64,32.57,32.59,338300.0,11.2572,11.2607,11.2365,11.2434,338300.0
2009-03-20 10:45:00,32.59,32.69,32.58,32.67,395200.0,11.2434,11.2779,11.24,11.271,395200.0
2009-03-20 10:50:00,32.67,32.86,32.66,32.85,684600.0,11.271,11.3366,11.2676,11.3331,684600.0
2009-03-20 10:55:00,32.85,32.92,32.83,32.9,406400.0,11.3331,11.3573,11.3262,11.3504,406400.0
2009-03-20 11:00:00,32.9,32.92,32.83,32.87,439400.0,11.3504,11.3573,11.3262,11.34,439400.0
2009-03-20 11:05:00,32.87,32.96,32.81,32.92,572300.0,11.34,11.3711,11.3193,11.3573,572300.0
2009-03-20 11:10:00,32.93,32.99,32.9,32.96,504200.0,11.3607,11.3814,11.3504,11.3711,504200.0
2009-03-20 11:15:00,32.96,32.97,32.92,32.94,609100.0,11.3711,11.3745,11.3573,11.3642,609100.0
2009-03-20 11:20:00,32.95,32.97,32.86,32.88,493900.0,11.3676,11.3745,11.3366,11.3435,493900.0
2009-03-20 11:25:00,32.88,32.91,32.85,32.87,506000.0,11.3435,11.3538,11.3331,11.34,506000.0
2009-03-20 11:30:00,32.87,33.15,32.85,33.13,565900.0,11.34,11.4366,11.3331,11.4297,565900.0
2009-03-20 11:35:00,33.13,33.27,33.11,33.26,688800.0,11.4297,11.478,11.4228,11.4746,688800.0
2009-03-20 11:40:00,33.27,33.35,33.24,33.27,724600.0,11.478,11.5056,11.4677,11.478,724600.0
2009-03-20 11:45:00,33.27,33.31,33.17,33.28,536900.0,11.478,11.4918,11.4435,11.4814,536900.0
2009-03-20 11:50:00,33.28,33.31,33.26,33.3,446600.0,11.4814,11.4918,11.4746,11.4883,446600.0
2009-03-20 11:55:00,33.31,33.33,33.26,33.29,479600.0,11.4918,11.4987,11.4746,11.4849,479600.0
2009-03-20 12:00:00,33.29,33.34,32.99,33.24,799800.0,11.4849,11.5021,11.3814,11.4677,799800.0
2009-03-20 12:05:00,33.24,33.32,33.22,33.27,301200.0,11.4677,11.4952,11.4608,11.478,301200.0
2009-03-20 12:10:00,33.27,33.47,33.27,33.45,438000.0,11.478,11.547,11.478,11.5401,438000.0
2009-03-20 12:15:00,33.45,33.48,33.36,33.47,427500.0,11.5401,11.5504,11.509,11.547,427500.0
2009-03-20 12:20:00,33.47,33.55,33.45,33.5,405600.0,11.547,11.5746,11.5401,11.5573,405600.0
2009-03-20 12:25:00,33.49,33.55,33.48,33.53,280800.0,11.5539,11.5746,11.5504,11.5677,280800.0
2009-03-20 12:30:00,33.53,33.62,33.51,33.61,422600.0,11.5677,11.5987,11.5608,11.5953,422600.0
2009-03-20 12:35:00,33.6,33.65,33.6,33.61,317600.0,11.5918,11.6091,11.5918,11.5953,317600.0
2009-03-20 12:40:00,33.62,33.63,33.48,33.49,426600.0,11.5987,11.6022,11.5504,11.5539,426600.0
2009-03-20 12:45:00,33.48,33.54,33.47,33.51,372200.0,11.5504,11.5711,11.547,11.5608,372200.0
2009-03-20 12:50:00,33.51,33.52,33.34,33.37,618700.0,11.5608,11.5642,11.5021,11.5125,618700.0
2009-03-20 12:55:00,33.36,33.38,33.32,33.33,416400.0,11.509,11.5159,11.4952,11.4987,416400.0
2009-03-20 13:00:00,33.33,33.37,33.29,33.31,420100.0,11.4987,11.5125,11.4849,11.4918,420100.0
2009-03-20 13:05:00,33.31,33.31,33.26,33.26,375100.0,11.4918,11.4918,11.4746,11.4746,375100.0
2009-03-20 13:10:00,33.26,33.42,33.22,33.42,414000.0,11.4746,11.5297,11.4608,11.5297,414000.0
2009-03-20 13:15:00,33.41,33.45,33.38,33.39,308800.0,11.5263,11.5401,11.5159,11.5194,308800.0
2009-03-20 13:20:00,33.39,33.39,33.2,33.28,409500.0,11.5194,11.5194,11.4539,11.4814,409500.0
2009-03-20 13:25:00,33.28,33.28,33.17,33.22,295700.0,11.4814,11.4814,11.4435,11.4608,295700.0
2009-03-20 13:30:00,33.22,33.23,33.15,33.2,388900.0,11.4608,11.4642,11.4366,11.4539,388900.0
2009-03-20 13:35:00,33.19,33.21,33.0,33.02,524500.0,11.4504,11.4573,11.3849,11.3918,524500.0
2009-03-20 13:40:00,33.02,33.02,32.88,32.88,444300.0,11.3918,11.3918,11.3435,11.3435,444300.0
2009-03-20 13:45:00,32.89,32.89,32.72,32.81,583800.0,11.3469,11.3469,11.2883,11.3193,583800.0
2009-03-20 13:50:00,32.82,32.9,32.71,32.71,320800.0,11.3228,11.3504,11.2848,11.2848,320800.0
2009-03-20 13:55:00,32.71,32.85,32.68,32.72,378900.0,11.2848,11.3331,11.2745,11.2883,378900.0
2009-03-20 14:00:00,32.72,32.74,32.65,32.73,282100.0,11.2883,11.2952,11.2641,11.2917,282100.0
2009-03-20 14:05:00,32.73,32.73,32.56,32.56,404000.0,11.2917,11.2917,11.2331,11.2331,404000.0
2009-03-20 14:10:00,32.55,32.6,32.5,32.6,506900.0,11.2296,11.2469,11.2124,11.2469,506900.0
2009-03-20 14:15:00,32.6,32.75,32.58,32.74,321200.0,11.2469,11.2986,11.24,11.2952,321200.0
2009-03-20 14:20:00,32.73,32.79,32.59,32.59,292400.0,11.2917,11.3124,11.2434,11.2434,292400.0
2009-03-20 14:25:00,32.6,32.79,32.56,32.77,298300.0,11.2469,11.3124,11.2331,11.3055,298300.0
2009-03-20 14:30:00,32.77,32.82,32.73,32.75,283300.0,11.3055,11.3228,11.2917,11.2986,283300.0
2009-03-20 14:35:00,32.75,32.75,32.66,32.69,208000.0,11.2986,11.2986,11.2676,11.2779,208000.0
2009-03-20 14:40:00,32.7,32.7,32.49,32.57,366300.0,11.2814,11.2814,11.2089,11.2365,366300.0
2009-03-20 14:45:00,32.56,32.62,32.51,32.58,267400.0,11.2331,11.2538,11.2158,11.24,267400.0
2009-03-20 14:50:00,32.59,32.64,32.58,32.62,246300.0,11.2434,11.2607,11.24,11.2538,246300.0
2009-03-20 14:55:00,32.62,32.7,32.52,32.67,314200.0,11.2538,11.2814,11.2193,11.271,314200.0
2009-03-20 15:00:00,32.67,32.77,32.61,32.62,421000.0,11.271,11.3055,11.2503,11.2538,421000.0
2009-03-20 15:05:00,32.61,32.62,32.54,32.61,486800.0,11.2503,11.2538,11.2262,11.2503,486800.0
2009-03-20 15:10:00,32.61,32.7,32.45,32.46,489700.0,11.2503,11.2814,11.1951,11.1986,489700.0
2009-03-20 15:15:00,32.46,32.54,32.4,32.52,402900.0,11.1986,11.2262,11.1779,11.2193,402900.0
2009-03-20 15:20:00,32.53,32.72,32.5,32.71,389500.0,11.2227,11.2883,11.2124,11.2848,389500.0
2009-03-20 15:25:00,32.71,32.73,32.54,32.56,284300.0,11.2848,11.2917,11.2262,11.2331,284300.0
2009-03-20 15:30:00,32.56,32.78,32.56,32.78,518200.0,11.2331,11.309,11.2331,11.309,518200.0
2009-03-20 15:35:00,32.78,32.78,32.49,32.51,434200.0,11.309,11.309,11.2089,11.2158,434200.0
2009-03-20 15:40:00,32.52,32.57,32.4,32.43,544300.0,11.2193,11.2365,11.1779,11.1882,544300.0
2009-03-20 15:45:00,32.43,32.48,32.36,32.37,601600.0,11.1882,11.2055,11.1641,11.1675,601600.0
2009-03-20 15:50:00,32.37,32.45,32.36,32.42,654500.0,11.1675,11.1951,11.1641,11.1848,654500.0
2009-03-20 15:55:00,32.42,32.43,32.19,32.27,989900.0,11.1848,11.1882,11.1054,11.133,989900.0
2009-03-23 09:30:00,33.38,33.56,33.35,33.4,413000.0,11.5159,11.578,11.5056,11.5228,413000.0
2009-03-23 09:35:00,33.39,33.7,33.3,33.65,633100.0,11.5194,11.6263,11.4883,11.6091,633100.0
2009-03-23 09:40:00,33.65,33.65,33.3,33.4,436400.0,11.6091,11.6091,11.4883,11.5228,436400.0
2009-03-23 09:45:00,33.4,33.49,33.22,33.23,387100.0,11.5228,11.5539,11.4608,11.4642,387100.0
2009-03-23 09:50:00,33.23,33.42,33.18,33.36,548500.0,11.4642,11.5297,11.447,11.509,548500.0
2009-03-23 09:55:00,33.36,33.44,33.31,33.4,385300.0,11.509,11.5366,11.4918,11.5228,385300.0
2009-03-23 10:00:00,33.4,33.61,33.4,33.54,379200.0,11.5228,11.5953,11.5228,11.5711,379200.0
2009-03-23 10:05:00,33.54,33.66,33.5,33.62,544200.0,11.5711,11.6125,11.5573,11.5987,544200.0
2009-03-23 10:10:00,33.62,33.72,33.55,33.64,368300.0,11.5987,11.6332,11.5746,11.6056,368300.0
2009-03-23 10:15:00,33.65,33.8,33.64,33.75,292600.0,11.6091,11.6608,11.6056,11.6436,292600.0
2009-03-23 10:20:00,33.76,33.85,33.72,33.75,492500.0,11.647,11.6781,11.6332,11.6436,492500.0
2009-03-23 10:25:00,33.76,33.8,33.58,33.6,336900.0,11.647,11.6608,11.5849,11.5918,336900.0
2009-03-23 10:30:00,33.59,33.72,33.58,33.72,373300.0,11.5884,11.6332,11.5849,11.6332,373300.0
2009-03-23 10:35:00,33.72,33.84,33.7,33.7,570400.0,11.6332,11.6746,11.6263,11.6263,570400.0
2009-03-23 10:40:00,33.71,33.8,33.69,33.75,358900.0,11.6298,11.6608,11.6229,11.6436,358900.0
2009-03-23 10:45:00,33.75,33.75,33.53,33.54,292000.0,11.6436,11.6436,11.5677,11.5711,292000.0
2009-03-23 10:50:00,33.55,33.73,33.54,33.7,349800.0,11.5746,11.6367,11.5711,11.6263,349800.0
2009-03-23 10:55:00,33.7,33.79,33.7,33.75,248500.0,11.6263,11.6574,11.6263,11.6436,248500.0
2009-03-23 11:00:00,33.75,33.82,33.7,33.75,225600.0,11.6436,11.6677,11.6263,11.6436,225600.0
2009-03-23 11:05:00,33.74,33.79,33.65,33.66,276700.0,11.6401,11.6574,11.6091,11.6125,276700.0
2009-03-23 11:10:00,33.66,33.69,33.56,33.57,194700.0,11.6125,11.6229,11.578,11.5815,194700.0
2009-03-23 11:15:00,33.57,33.67,33.56,33.6,230500.0,11.5815,11.616,11.578,11.5918,230500.0
2009-03-23 11:20:00,33.59,33.6,33.46,33.5,235100.0,11.5884,11.5918,11.5435,11.5573,235100.0
2009-03-23 11:25:00,33.51,33.52,33.4,33.52,213200.0,11.5608,11.5642,11.5228,11.5642,213200.0
2009-03-23 11:30:00,33.52,33.59,33.51,33.57,236200.0,11.5642,11.5884,11.5608,11.5815,236200.0
2009-03-23 11:35:00,33.57,33.61,33.48,33.5,443800.0,11.5815,11.5953,11.5504,11.5573,443800.0
2009-03-23 11:40:00,33.49,33.5,33.43,33.44,206300.0,11.5539,11.5573,11.5332,11.5366,206300.0
2009-03-23 11:45:00,33.44,33.5,33.44,33.46,190400.0,11.5366,11.5573,11.5366,11.5435,190400.0
2009-03-23 11:50:00,33.47,33.61,33.44,33.61,166900.0,11.547,11.5953,11.5366,11.5953,166900.0
2009-03-23 11:55:00,33.61,33.78,33.59,33.75,528800.0,11.5953,11.6539,11.5884,11.6436,528800.0
2009-03-23 12:00:00,33.74,33.78,33.72,33.75,225900.0,11.6401,11.6539,11.6332,11.6436,225900.0
2009-03-23 12:05:00,33.74,33.85,33.74,33.85,206100.0,11.6401,11.6781,11.6401,11.6781,206100.0
2009-03-23 12:10:00,33.85,33.88,33.8,33.84,248400.0,11.6781,11.6884,11.6608,11.6746,248400.0
2009-03-23 12:15:00,33.85,33.87,33.83,33.85,232700.0,11.6781,11.685,11.6712,11.6781,232700.0
2009-03-23 12:20:00,33.85,33.87,33.81,33.84,287200.0,11.6781,11.685,11.6643,11.6746,287200.0
2009-03-23 12:25:00,33.85,33.92,33.79,33.89,316200.0,11.6781,11.7022,11.6574,11.6919,316200.0
2009-03-23 12:30:00,33.89,33.92,33.82,33.84,204200.0,11.6919,11.7022,11.6677,11.6746,204200.0
2009-03-23 12:35:00,33.85,33.96,33.84,33.92,343000.0,11.6781,11.716,11.6746,11.7022,343000.0
2009-03-23 12:40:00,33.91,34.0,33.89,33.99,306200.0,11.6988,11.7298,11.6919,11.7264,306200.0
2009-03-23 12:45:00,33.98,34.13,33.97,34.12,340200.0,11.7229,11.7747,11.7195,11.7712,340200.0
2009-03-23 12:50:00,34.12,34.23,34.06,34.21,383000.0,11.7712,11.8092,11.7505,11.8023,383000.0
2009-03-23 12:55:00,34.22,34.22,34.1,34.16,351200.0,11.8057,11.8057,11.7643,11.785,351200.0
2009-03-23 13:00:00,34.16,34.16,34.02,34.04,459600.0,11.785,11.785,11.7367,11.7436,459600.0
2009-03-23 13:05:00,34.04,34.1,34.02,34.09,271900.0,11.7436,11.7643,11.7367,11.7609,271900.0
2009-03-23 13:10:00,34.08,34.26,34.08,34.25,313800.0,11.7574,11.8195,11.7574,11.8161,313800.0
2009-03-23 13:15:00,34.25,34.3,34.18,34.21,251600.0,11.8161,11.8333,11.7919,11.8023,251600.0
2009-03-23 13:20:00,34.21,34.22,34.18,34.18,237500.0,11.8023,11.8057,11.7919,11.7919,237500.0
2009-03-23 13:25:00,34.18,34.22,34.02,34.03,591600.0,11.7919,11.8057,11.7367,11.7402,591600.0
2009-03-23 13:30:00,34.03,34.12,34.03,34.07,425200.0,11.7402,11.7712,11.7402,11.754,425200.0
2009-03-23 13:35:00,34.07,34.16,34.06,34.14,421700.0,11.754,11.785,11.7505,11.7781,421700.0
2009-03-23 13:40:00,34.14,34.25,34.12,34.24,404700.0,11.7781,11.8161,11.7712,11.8126,404700.0
2009-03-23 13:45:00,34.24,34.27,34.22,34.24,361400.0,11.8126,11.823,11.8057,11.8126,361400.0
2009-03-23 13:50:00,34.23,34.26,34.18,34.2,355200.0,11.8092,11.8195,11.7919,11.7988,355200.0
2009-03-23 13:55:00,34.19,34.28,34.16,34.26,432500.0,11.7954,11.8264,11.785,11.8195,432500.0
2009-03-23 14:00:00,34.28,34.36,34.27,34.33,450200.0,11.8264,11.854,11.823,11.8437,450200.0
2009-03-23 14:05:00,34.33,34.33,34.24,34.25,269900.0,11.8437,11.8437,11.8126,11.8161,269900.0
2009-03-23 14:10:00,34.25,34.27,34.18,34.26,316600.0,11.8161,11.823,11.7919,11.8195,316600.0
2009-03-23 14:15:00,34.27,34.29,34.22,34.26,254100.0,11.823,11.8299,11.8057,11.8195,254100.0
2009-03-23 14:20:00,34.26,34.33,34.26,34.28,311500.0,11.8195,11.8437,11.8195,11.8264,311500.0
2009-03-23 14:25:00,34.28,34.43,34.27,34.35,251700.0,11.8264,11.8782,11.823,11.8506,251700.0
2009-03-23 14:30:00,34.35,34.41,34.28,34.29,313800.0,11.8506,11.8713,11.8264,11.8299,313800.0
2009-03-23 14:35:00,34.29,34.45,34.29,34.43,258000.0,11.8299,11.8851,11.8299,11.8782,258000.0
2009-03-23 14:40:00,34.43,34.48,34.4,34.48,284000.0,11.8782,11.8954,11.8678,11.8954,284000.0
2009-03-23 14:45:00,34.47,34.5,34.44,34.5,229000.0,11.892,11.9023,11.8816,11.9023,229000.0
2009-03-23 14:50:00,34.49,34.65,34.49,34.53,502800.0,11.8989,11.9541,11.8989,11.9127,502800.0
2009-03-23 14:55:00,34.53,34.65,34.52,34.61,351300.0,11.9127,11.9541,11.9092,11.9403,351300.0
2009-03-23 15:00:00,34.62,34.62,34.46,34.55,426100.0,11.9437,11.9437,11.8885,11.9196,426100.0
2009-03-23 15:05:00,34.55,34.6,34.5,34.53,428300.0,11.9196,11.9368,11.9023,11.9127,428300.0
2009-03-23 15:10:00,34.53,34.69,34.52,34.69,379600.0,11.9127,11.9679,11.9092,11.9679,379600.0
2009-03-23 15:15:00,34.69,34.75,34.68,34.69,414500.0,11.9679,11.9886,11.9644,11.9679,414500.0
2009-03-23 15:20:00,34.69,34.76,34.66,34.72,321700.0,11.9679,11.992,11.9575,11.9782,321700.0
2009-03-23 15:25:00,34.72,34.8,34.68,34.78,555500.0,11.9782,12.0058,11.9644,11.9989,555500.0
2009-03-23 15:30:00,34.78,34.81,34.73,34.76,692000.0,11.9989,12.0093,11.9817,11.992,692000.0
2009-03-23 15:35:00,34.76,34.92,34.72,34.91,552700.0,11.992,12.0472,11.9782,12.0438,552700.0
2009-03-23 15:40:00,34.92,34.99,34.91,34.97,519200.0,12.0472,12.0714,12.0438,12.0645,519200.0
2009-03-23 15:45:00,34.98,35.06,34.94,35.0,707200.0,12.0679,12.0955,12.0541,12.0748,707200.0
2009-03-23 15:50:00,34.99,35.06,34.98,35.04,769000.0,12.0714,12.0955,12.0679,12.0886,769000.0
2009-03-23 15:55:00,35.04,35.05,34.96,35.0,1246400.0,12.0886,12.0921,12.061,12.0748,1246400.0
2009-03-24 09:30:00,34.21,34.5,33.87,34.0,755100.0,11.8023,11.9023,11.685,11.7298,755100.0
2009-03-24 09:35:00,34.01,34.14,33.87,34.02,583100.0,11.7333,11.7781,11.685,11.7367,583100.0
2009-03-24 09:40:00,34.03,34.08,33.91,33.91,529100.0,11.7402,11.7574,11.6988,11.6988,529100.0
2009-03-24 09:45:00,33.92,33.93,33.75,33.81,487600.0,11.7022,11.7057,11.6436,11.6643,487600.0
2009-03-24 09:50:00,33.8,33.84,33.57,33.72,622300.0,11.6608,11.6746,11.5815,11.6332,622300.0
2009-03-24 09:55:00,33.71,33.88,33.69,33.87,469900.0,11.6298,11.6884,11.6229,11.685,469900.0
2009-03-24 10:00:00,33.87,34.03,33.85,33.91,513400.0,11.685,11.7402,11.6781,11.6988,513400.0
2009-03-24 10:05:00,33.91,33.95,33.81,33.82,334000.0,11.6988,11.7126,11.6643,11.6677,334000.0
2009-03-24 10:10:00,33.82,33.89,33.66,33.69,370100.0,11.6677,11.6919,11.6125,11.6229,370100.0
2009-03-24 10:15:00,33.68,33.79,33.61,33.62,354500.0,11.6194,11.6574,11.5953,11.5987,354500.0
2009-03-24 10:20:00,33.61,33.77,33.61,33.65,397100.0,11.5953,11.6505,11.5953,11.6091,397100.0
2009-03-24 10:25:00,33.65,33.77,33.61,33.65,407600.0,11.6091,11.6505,11.5953,11.6091,407600.0
2009-03-24 10:30:00,33.64,33.65,33.57,33.63,326800.0,11.6056,11.6091,11.5815,11.6022,326800.0
2009-03-24 10:35:00,33.63,33.66,33.4,33.48,590000.0,11.6022,11.6125,11.5228,11.5504,590000.0
2009-03-24 10:40:00,33.47,33.53,33.4,33.41,310800.0,11.547,11.5677,11.5228,11.5263,310800.0
2009-03-24 10:45:00,33.41,33.42,33.28,33.36,406800.0,11.5263,11.5297,11.4814,11.509,406800.0
2009-03-24 10:50:00,33.35,33.53,33.35,33.5,459900.0,11.5056,11.5677,11.5056,11.5573,459900.0
2009-03-24 10:55:00,33.51,33.61,33.49,33.55,383400.0,11.5608,11.5953,11.5539,11.5746,383400.0
2009-03-24 11:00:00,33.55,33.67,33.53,33.6,324700.0,11.5746,11.616,11.5677,11.5918,324700.0
2009-03-24 11:05:00,33.59,33.76,33.58,33.76,284000.0,11.5884,11.647,11.5849,11.647,284000.0
2009-03-24 11:10:00,33.75,33.97,33.75,33.93,451200.0,11.6436,11.7195,11.6436,11.7057,451200.0
2009-03-24 11:15:00,33.93,33.96,33.87,33.88,252100.0,11.7057,11.716,11.685,11.6884,252100.0
2009-03-24 11:20:00,33.88,33.98,33.86,33.96,386500.0,11.6884,11.7229,11.6815,11.716,386500.0
2009-03-24 11:25:00,33.96,34.09,33.94,34.0,449700.0,11.716,11.7609,11.7091,11.7298,449700.0
2009-03-24 11:30:00,34.0,34.04,33.88,33.88,422700.0,11.7298,11.7436,11.6884,11.6884,422700.0
2009-03-24 11:35:00,33.88,34.1,33.88,34.1,389000.0,11.6884,11.7643,11.6884,11.7643,389000.0
2009-03-24 11:40:00,34.1,34.11,34.0,34.0,318100.0,11.7643,11.7678,11.7298,11.7298,318100.0
2009-03-24 11:45:00,34.0,34.03,33.97,34.0,206200.0,11.7298,11.7402,11.7195,11.7298,206200.0
2009-03-24 11:50:00,34.01,34.05,33.84,33.89,379700.0,11.7333,11.7471,11.6746,11.6919,379700.0
2009-03-24 11:55:00,33.9,33.9,33.8,33.82,201000.0,11.6953,11.6953,11.6608,11.6677,201000.0
2009-03-24 12:00:00,33.82,33.89,33.77,33.81,276100.0,11.6677,11.6919,11.6505,11.6643,276100.0
2009-03-24 12:05:00,33.81,33.89,33.79,33.8,219000.0,11.6643,11.6919,11.6574,11.6608,219000.0
2009-03-24 12:10:00,33.8,33.98,33.78,33.96,199100.0,11.6608,11.7229,11.6539,11.716,199100.0
2009-03-24 12:15:00,33.96,33.98,33.9,33.95,262800.0,11.716,11.7229,11.6953,11.7126,262800.0
2009-03-24 12:20:00,33.95,34.03,33.95,34.02,258900.0,11.7126,11.7402,11.7126,11.7367,258900.0
2009-03-24 12:25:00,34.03,34.07,33.98,34.06,182600.0,11.7402,11.754,11.7229,11.7505,182600.0
2009-03-24 12:30:00,34.06,34.09,34.01,34.02,273400.0,11.7505,11.7609,11.7333,11.7367,273400.0
2009-03-24 12:35:00,34.02,34.12,34.02,34.04,211000.0,11.7367,11.7712,11.7367,11.7436,211000.0
2009-03-24 12:40:00,34.04,34.05,34.01,34.04,170800.0,11.7436,11.7471,11.7333,11.7436,170800.0
2009-03-24 12:45:00,34.03,34.16,34.02,34.15,131200.0,11.7402,11.785,11.7367,11.7816,131200.0
2009-03-24 12:50:00,34.15,34.31,34.15,34.27,459800.0,11.7816,11.8368,11.7816,11.823,459800.0
2009-03-24 12:55:00,34.28,34.41,34.25,34.4,352300.0,11.8264,11.8713,11.8161,11.8678,352300.0
2009-03-24 13:00:00,34.4,34.43,34.33,34.35,388800.0,11.8678,11.8782,11.8437,11.8506,388800.0
2009-03-24 13:05:00,34.36,34.46,34.33,34.44,234900.0,11.854,11.8885,11.8437,11.8816,234900.0
2009-03-24 13:10:00,34.44,34.45,34.3,34.34,237800.0,11.8816,11.8851,11.8333,11.8471,237800.0
2009-03-24 13:15:00,34.34,34.5,34.3,34.43,220900.0,11.8471,11.9023,11.8333,11.8782,220900.0
2009-03-24 13:20:00,34.43,34.57,34.43,34.57,267500.0,11.8782,11.9265,11.8782,11.9265,267500.0
2009-03-24 13:25:00,34.56,34.64,34.49,34.54,344000.0,11.923,11.9506,11.8989,11.9161,344000.0
2009-03-24 13:30:00,34.53,34.54,34.32,34.34,319200.0,11.9127,11.9161,11.8402,11.8471,319200.0
2009-03-24 13:35:00,34.33,34.41,34.33,34.34,364900.0,11.8437,11.8713,11.8437,11.8471,364900.0
2009-03-24 13:40:00,34.35,34.42,34.33,34.39,198900.0,11.8506,11.8747,11.8437,11.8644,198900.0
2009-03-24 13:45:00,34.38,34.42,34.26,34.27,263700.0,11.8609,11.8747,11.8195,11.823,263700.0
2009-03-24 13:50:00,34.28,34.31,34.15,34.17,300500.0,11.8264,11.8368,11.7816,11.7885,300500.0
2009-03-24 13:55:00,34.17,34.27,34.17,34.22,242100.0,11.7885,11.823,11.7885,11.8057,242100.0
2009-03-24 14:00:00,34.22,34.31,34.22,34.3,530800.0,11.8057,11.8368,11.8057,11.8333,530800.0
2009-03-24 14:05:00,34.3,34.44,34.26,34.43,223500.0,11.8333,11.8816,11.8195,11.8782,223500.0
2009-03-24 14:10:00,34.43,34.47,34.32,34.34,203000.0,11.8782,11.892,11.8402,11.8471,203000.0
2009-03-24 14:15:00,34.34,34.52,34.33,34.49,386200.0,11.8471,11.9092,11.8437,11.8989,386200.0
2009-03-24 14:20:00,34.49,34.57,34.35,34.4,293500.0,11.8989,11.9265,11.8506,11.8678,293500.0
2009-03-24 14:25:00,34.4,34.41,34.29,34.31,259500.0,11.8678,11.8713,11.8299,11.8368,259500.0
2009-03-24 14:30:00,34.31,34.44,34.29,34.32,384400.0,11.8368,11.8816,11.8299,11.8402,384400.0
2009-03-24 14:35:00,34.33,34.37,34.28,34.31,285000.0,11.8437,11.8575,11.8264,11.8368,285000.0
2009-03-24 14:40:00,34.32,34.42,34.31,34.37,176200.0,11.8402,11.8747,11.8368,11.8575,176200.0
2009-03-24 14:45:00,34.37,34.42,34.34,34.34,199700.0,11.8575,11.8747,11.8471,11.8471,199700.0
2009-03-24 14:50:00,34.34,34.42,34.17,34.18,299600.0,11.8471,11.8747,11.7885,11.7919,299600.0
2009-03-24 14:55:00,34.18,34.26,34.09,34.25,252500.0,11.7919,11.8195,11.7609,11.8161,252500.0
2009-03-24 15:00:00,34.26,34.38,34.23,34.24,242400.0,11.8195,11.8609,11.8092,11.8126,242400.0
2009-03-24 15:05:00,34.22,34.23,34.12,34.15,279100.0,11.8057,11.8092,11.7712,11.7816,279100.0
2009-03-24 15:10:00,34.16,34.23,34.1,34.13,267900.0,11.785,11.8092,11.7643,11.7747,267900.0
2009-03-24 15:15:00,34.12,34.34,34.12,34.27,352300.0,11.7712,11.8471,11.7712,11.823,352300.0
2009-03-24 15:20:00,34.27,34.31,34.15,34.16,480500.0,11.823,11.8368,11.7816,11.785,480500.0
2009-03-24 15:25:00,34.15,34.19,34.08,34.14,411200.0,11.7816,11.7954,11.7574,11.7781,411200.0
2009-03-24 15:30:00,34.13,34.18,34.03,34.08,406700.0,11.7747,11.7919,11.7402,11.7574,406700.0
2009-03-24 15:35:00,34.09,34.25,34.08,34.17,470400.0,11.7609,11.8161,11.7574,11.7885,470400.0
2009-03-24 15:40:00,34.17,34.23,34.1,34.15,411700.0,11.7885,11.8092,11.7643,11.7816,411700.0
2009-03-24 15:45:00,34.15,34.19,34.05,34.05,532500.0,11.7816,11.7954,11.7471,11.7471,532500.0
2009-03-24 15:50:00,34.04,34.09,33.89,33.92,643100.0,11.7436,11.7609,11.6919,11.7022,643100.0
2009-03-24 15:55:00,33.91,33.99,33.88,33.94,765000.0,11.6988,11.7264,11.6884,11.7091,765000.0
2009-03-25 09:30:00,34.05,34.17,34.01,34.08,378300.0,11.7471,11.7885,11.7333,11.7574,378300.0
2009-03-25 09:35:00,34.08,34.09,33.89,33.96,560400.0,11.7574,11.7609,11.6919,11.716,560400.0
2009-03-25 09:40:00,33.96,34.07,33.91,34.04,346500.0,11.716,11.754,11.6988,11.7436,346500.0
2009-03-25 09:45:00,34.04,34.07,33.87,33.94,439000.0,11.7436,11.754,11.685,11.7091,439000.0
2009-03-25 09:50:00,33.94,33.97,33.83,33.91,426600.0,11.7091,11.7195,11.6712,11.6988,426600.0
2009-03-25 09:55:00,33.91,34.22,33.85,34.15,359000.0,11.6988,11.8057,11.6781,11.7816,359000.0
2009-03-25 10:00:00,34.15,34.55,34.15,34.53,566000.0,11.7816,11.9196,11.7816,11.9127,566000.0
2009-03-25 10:05:00,34.54,34.71,34.41,34.66,662900.0,11.9161,11.9748,11.8713,11.9575,662900.0
2009-03-25 10:10:00,34.65,34.66,34.45,34.48,649300.0,11.9541,11.9575,11.8851,11.8954,649300.0
2009-03-25 10:15:00,34.48,34.48,34.3,34.31,376400.0,11.8954,11.8954,11.8333,11.8368,376400.0
2009-03-25 10:20:00,34.3,34.39,34.26,34.37,268100.0,11.8333,11.8644,11.8195,11.8575,268100.0
2009-03-25 10:25:00,34.37,34.5,34.35,34.42,419200.0,11.8575,11.9023,11.8506,11.8747,419200.0
2009-03-25 10:30:00,34.42,34.52,34.35,34.4,363200.0,11.8747,11.9092,11.8506,11.8678,363200.0
2009-03-25 10:35:00,34.4,34.59,34.4,34.56,557300.0,11.8678,11.9334,11.8678,11.923,557300.0
2009-03-25 10:40:00,34.56,34.6,34.4,34.48,452600.0,11.923,11.9368,11.8678,11.8954,452600.0
2009-03-25 10:45:00,34.48,34.57,34.4,34.42,283500.0,11.8954,11.9265,11.8678,11.8747,283500.0
2009-03-25 10:50:00,34.42,34.48,34.41,34.43,216600.0,11.8747,11.8954,11.8713,11.8782,216600.0
2009-03-25 10:55:00,34.42,34.49,34.35,34.38,282900.0,11.8747,11.8989,11.8506,11.8609,282900.0
2009-03-25 11:00:00,34.38,34.51,34.37,34.45,282000.0,11.8609,11.9058,11.8575,11.8851,282000.0
2009-03-25 11:05:00,34.45,34.53,34.4,34.46,243900.0,11.8851,11.9127,11.8678,11.8885,243900.0
2009-03-25 11:10:00,34.47,34.49,34.32,34.34,238000.0,11.892,11.8989,11.8402,11.8471,238000.0
2009-03-25 11:15:00,34.34,34.35,34.19,34.32,328800.0,11.8471,11.8506,11.7954,11.8402,328800.0
2009-03-25 11:20:00,34.32,34.55,34.28,34.52,587400.0,11.8402,11.9196,11.8264,11.9092,587400.0
2009-03-25 11:25:00,34.52,34.54,34.39,34.46,196800.0,11.9092,11.9161,11.8644,11.8885,196800.0
2009-03-25 11:30:00,34.46,34.5,34.4,34.41,194000.0,11.8885,11.9023,11.8678,11.8713,194000.0
2009-03-25 11:35:00,34.42,34.5,34.38,34.5,228800.0,11.8747,11.9023,11.8609,11.9023,228800.0
2009-03-25 11:40:00,34.49,34.56,34.41,34.56,236500.0,11.8989,11.923,11.8713,11.923,236500.0
2009-03-25 11:45:00,34.55,34.63,34.52,34.57,301800.0,11.9196,11.9472,11.9092,11.9265,301800.0
2009-03-25 11:50:00,34.58,34.67,34.55,34.62,218000.0,11.9299,11.961,11.9196,11.9437,218000.0
2009-03-25 11:55:00,34.61,34.62,34.48,34.53,228400.0,11.9403,11.9437,11.8954,11.9127,228400.0
2009-03-25 12:00:00,34.53,34.55,34.48,34.5,489400.0,11.9127,11.9196,11.8954,11.9023,489400.0
2009-03-25 12:05:00,34.5,34.54,34.46,34.5,274500.0,11.9023,11.9161,11.8885,11.9023,274500.0
2009-03-25 12:10:00,34.5,34.6,34.47,34.6,167700.0,11.9023,11.9368,11.892,11.9368,167700.0
2009-03-25 12:15:00,34.58,34.65,34.56,34.6,359400.0,11.9299,11.9541,11.923,11.9368,359400.0
2009-03-25 12:20:00,34.6,34.67,34.48,34.51,288200.0,11.9368,11.961,11.8954,11.9058,288200.0
2009-03-25 12:25:00,34.51,34.55,34.4,34.54,278400.0,11.9058,11.9196,11.8678,11.9161,278400.0
2009-03-25 12:30:00,34.54,34.6,34.52,34.56,200300.0,11.9161,11.9368,11.9092,11.923,200300.0
2009-03-25 12:35:00,34.57,34.61,34.47,34.56,168100.0,11.9265,11.9403,11.892,11.923,168100.0
2009-03-25 12:40:00,34.55,34.59,34.49,34.51,136800.0,11.9196,11.9334,11.8989,11.9058,136800.0
2009-03-25 12:45:00,34.51,34.55,34.49,34.5,181500.0,11.9058,11.9196,11.8989,11.9023,181500.0
2009-03-25 12:50:00,34.5,34.52,34.46,34.47,156900.0,11.9023,11.9092,11.8885,11.892,156900.0
2009-03-25 12:55:00,34.49,34.54,34.49,34.53,97900.0,11.8989,11.9161,11.8989,11.9127,97900.0
2009-03-25 13:00:00,34.53,34.63,34.51,34.56,275700.0,11.9127,11.9472,11.9058,11.923,275700.0
2009-03-25 13:05:00,34.56,34.56,34.5,34.51,147000.0,11.923,11.923,11.9023,11.9058,147000.0
2009-03-25 13:10:00,34.51,34.53,34.43,34.43,194000.0,11.9058,11.9127,11.8782,11.8782,194000.0
2009-03-25 13:15:00,34.43,34.46,34.35,34.37,179700.0,11.8782,11.8885,11.8506,11.8575,179700.0
2009-03-25 13:20:00,34.36,34.45,34.33,34.41,186000.0,11.854,11.8851,11.8437,11.8713,186000.0
2009-03-25 13:25:00,34.41,34.44,34.19,34.29,240600.0,11.8713,11.8816,11.7954,11.8299,240600.0
2009-03-25 13:30:00,34.29,34.37,34.29,34.34,142400.0,11.8299,11.8575,11.8299,11.8471,142400.0
2009-03-25 13:35:00,34.33,34.34,34.19,34.2,203300.0,11.8437,11.8471,11.7954,11.7988,203300.0
2009-03-25 13:40:00,34.19,34.26,34.07,34.15,259800.0,11.7954,11.8195,11.754,11.7816,259800.0
2009-03-25 13:45:00,34.14,34.27,34.11,34.19,254800.0,11.7781,11.823,11.7678,11.7954,254800.0
2009-03-25 13:50:00,34.18,34.35,34.16,34.29,298400.0,11.7919,11.8506,11.785,11.8299,298400.0
2009-03-25 13:55:00,34.3,34.34,34.12,34.13,252300.0,11.8333,11.8471,11.7712,11.7747,252300.0
2009-03-25 14:00:00,34.12,34.14,33.85,33.91,508200.0,11.7712,11.7781,11.6781,11.6988,508200.0
2009-03-25 14:05:00,33.91,33.91,33.66,33.71,489300.0,11.6988,11.6988,11.6125,11.6298,489300.0
2009-03-25 14:10:00,33.7,33.88,33.69,33.83,405200.0,11.6263,11.6884,11.6229,11.6712,405200.0
2009-03-25 14:15:00,33.83,33.84,33.68,33.71,319000.0,11.6712,11.6746,11.6194,11.6298,319000.0
2009-03-25 14:20:00,33.71,33.78,33.62,33.74,342200.0,11.6298,11.6539,11.5987,11.6401,342200.0
2009-03-25 14:25:00,33.74,33.81,33.65,33.66,267500.0,11.6401,11.6643,11.6091,11.6125,267500.0
2009-03-25 14:30:00,33.67,33.73,33.61,33.62,262200.0,11.616,11.6367,11.5953,11.5987,262200.0
2009-03-25 14:35:00,33.62,33.62,33.43,33.43,336800.0,11.5987,11.5987,11.5332,11.5332,336800.0
2009-03-25 14:40:00,33.43,33.47,33.31,33.38,428800.0,11.5332,11.547,11.4918,11.5159,428800.0
2009-03-25 14:45:00,33.38,33.41,33.22,33.36,548400.0,11.5159,11.5263,11.4608,11.509,548400.0
2009-03-25 14:50:00,33.35,33.35,33.25,33.35,444900.0,11.5056,11.5056,11.4711,11.5056,444900.0
2009-03-25 14:55:00,33.34,33.41,33.24,33.25,349300.0,11.5021,11.5263,11.4677,11.4711,349300.0
2009-03-25 15:00:00,33.25,33.32,33.08,33.08,582700.0,11.4711,11.4952,11.4125,11.4125,582700.0
2009-03-25 15:05:00,33.09,33.21,33.07,33.15,587700.0,11.4159,11.4573,11.409,11.4366,587700.0
2009-03-25 15:10:00,33.15,33.34,33.13,33.3,823900.0,11.4366,11.5021,11.4297,11.4883,823900.0
2009-03-25 15:15:00,33.3,33.45,33.24,33.42,328600.0,11.4883,11.5401,11.4677,11.5297,328600.0
2009-03-25 15:20:00,33.42,33.65,33.42,33.62,490100.0,11.5297,11.6091,11.5297,11.5987,490100.0
2009-03-25 15:25:00,33.62,33.81,33.54,33.79,585600.0,11.5987,11.6643,11.5711,11.6574,585600.0
2009-03-25 15:30:00,33.8,33.97,33.8,33.88,900300.0,11.6608,11.7195,11.6608,11.6884,900300.0
2009-03-25 15:35:00,33.88,34.04,33.81,33.9,602400.0,11.6884,11.7436,11.6643,11.6953,602400.0
2009-03-25 15:40:00,33.9,34.03,33.77,34.03,779300.0,11.6953,11.7402,11.6505,11.7402,779300.0
2009-03-25 15:45:00,34.02,34.19,33.99,34.1,910800.0,11.7367,11.7954,11.7264,11.7643,910800.0
2009-03-25 15:50:00,34.1,34.21,34.06,34.2,657700.0,11.7643,11.8023,11.7505,11.7988,657700.0
2009-03-25 15:55:00,34.21,34.47,34.2,34.36,1259900.0,11.8023,11.892,11.7988,11.854,1259900.0
2009-03-26 09:30:00,34.79,35.16,34.79,35.04,589000.0,12.0024,12.13,12.0024,12.0886,589000.0
2009-03-26 09:35:00,35.05,35.3,34.99,35.11,862200.0,12.0921,12.1783,12.0714,12.1128,862200.0
2009-03-26 09:40:00,35.1,35.25,35.02,35.15,372400.0,12.1093,12.1611,12.0817,12.1266,372400.0
2009-03-26 09:45:00,35.15,35.19,34.71,34.73,416700.0,12.1266,12.1404,11.9748,11.9817,416700.0
2009-03-26 09:50:00,34.72,34.73,34.42,34.45,522900.0,11.9782,11.9817,11.8747,11.8851,522900.0
2009-03-26 09:55:00,34.43,34.46,34.26,34.33,399700.0,11.8782,11.8885,11.8195,11.8437,399700.0
2009-03-26 10:00:00,34.34,34.52,34.3,34.48,329600.0,11.8471,11.9092,11.8333,11.8954,329600.0
2009-03-26 10:05:00,34.49,34.7,34.49,34.49,367200.0,11.8989,11.9713,11.8989,11.8989,367200.0
2009-03-26 10:10:00,34.48,34.49,34.09,34.18,484500.0,11.8954,11.8989,11.7609,11.7919,484500.0
2009-03-26 10:15:00,34.18,34.52,34.18,34.5,316000.0,11.7919,11.9092,11.7919,11.9023,316000.0
2009-03-26 10:20:00,34.51,34.55,34.4,34.48,248500.0,11.9058,11.9196,11.8678,11.8954,248500.0
2009-03-26 10:25:00,34.48,34.54,34.24,34.26,230200.0,11.8954,11.9161,11.8126,11.8195,230200.0
2009-03-26 10:30:00,34.26,34.4,34.15,34.27,372200.0,11.8195,11.8678,11.7816,11.823,372200.0
2009-03-26 10:35:00,34.27,34.32,34.14,34.28,614400.0,11.823,11.8402,11.7781,11.8264,614400.0
2009-03-26 10:40:00,34.28,34.51,34.27,34.35,329700.0,11.8264,11.9058,11.823,11.8506,329700.0
2009-03-26 10:45:00,34.35,34.46,34.29,34.3,235000.0,11.8506,11.8885,11.8299,11.8333,235000.0
2009-03-26 10:50:00,34.29,34.3,34.09,34.11,439700.0,11.8299,11.8333,11.7609,11.7678,439700.0
2009-03-26 10:55:00,34.11,34.26,34.08,34.2,301600.0,11.7678,11.8195,11.7574,11.7988,301600.0
2009-03-26 11:00:00,34.2,34.27,34.1,34.26,390400.0,11.7988,11.823,11.7643,11.8195,390400.0
2009-03-26 11:05:00,34.25,34.39,34.15,34.25,230100.0,11.8161,11.8644,11.7816,11.8161,230100.0
2009-03-26 11:10:00,34.25,34.3,34.18,34.29,199100.0,11.8161,11.8333,11.7919,11.8299,199100.0
2009-03-26 11:15:00,34.29,34.38,34.2,34.22,225200.0,11.8299,11.8609,11.7988,11.8057,225200.0
2009-03-26 11:20:00,34.22,34.39,34.22,34.35,212600.0,11.8057,11.8644,11.8057,11.8506,212600.0
2009-03-26 11:25:00,34.35,34.43,34.15,34.18,263700.0,11.8506,11.8782,11.7816,11.7919,263700.0
2009-03-26 11:30:00,34.18,34.31,34.16,34.23,324200.0,11.7919,11.8368,11.785,11.8092,324200.0
2009-03-26 11:35:00,34.23,34.37,34.2,34.26,229400.0,11.8092,11.8575,11.7988,11.8195,229400.0
2009-03-26 11:40:00,34.26,34.31,34.16,34.25,260100.0,11.8195,11.8368,11.785,11.8161,260100.0
2009-03-26 11:45:00,34.24,34.25,34.14,34.21,276400.0,11.8126,11.8161,11.7781,11.8023,276400.0
2009-03-26 11:50:00,34.22,34.25,33.96,34.08,331800.0,11.8057,11.8161,11.716,11.7574,331800.0
2009-03-26 11:55:00,34.08,34.2,34.03,34.2,234500.0,11.7574,11.7988,11.7402,11.7988,234500.0
2009-03-26 12:00:00,34.19,34.22,34.1,34.22,218100.0,11.7954,11.8057,11.7643,11.8057,218100.0
2009-03-26 12:05:00,34.22,34.37,34.22,34.3,328100.0,11.8057,11.8575,11.8057,11.8333,328100.0
2009-03-26 12:10:00,34.3,34.33,34.22,34.25,139200.0,11.8333,11.8437,11.8057,11.8161,139200.0
2009-03-26 12:15:00,34.25,34.33,34.19,34.29,214700.0,11.8161,11.8437,11.7954,11.8299,214700.0
2009-03-26 12:20:00,34.29,34.4,34.26,34.33,246800.0,11.8299,11.8678,11.8195,11.8437,246800.0
2009-03-26 12:25:00,34.33,34.34,34.19,34.24,230600.0,11.8437,11.8471,11.7954,11.8126,230600.0
2009-03-26 12:30:00,34.24,34.26,34.14,34.17,198900.0,11.8126,11.8195,11.7781,11.7885,198900.0
2009-03-26 12:35:00,34.17,34.18,34.05,34.14,248600.0,11.7885,11.7919,11.7471,11.7781,248600.0
2009-03-26 12:40:00,34.15,34.17,33.93,33.94,218100.0,11.7816,11.7885,11.7057,11.7091,218100.0
2009-03-26 12:45:00,33.94,34.04,33.92,34.02,217800.0,11.7091,11.7436,11.7022,11.7367,217800.0
2009-03-26 12:50:00,34.01,34.03,33.91,33.97,193300.0,11.7333,11.7402,11.6988,11.7195,193300.0
2009-03-26 12:55:00,33.97,34.04,33.95,34.01,181200.0,11.7195,11.7436,11.7126,11.7333,181200.0
2009-03-26 13:00:00,34.0,34.21,33.96,34.13,347700.0,11.7298,11.8023,11.716,11.7747,347700.0
2009-03-26 13:05:00,34.14,34.38,34.13,34.38,390400.0,11.7781,11.8609,11.7747,11.8609,390400.0
2009-03-26 13:10:00,34.37,34.39,34.15,34.17,278200.0,11.8575,11.8644,11.7816,11.7885,278200.0
2009-03-26 13:15:00,34.17,34.38,34.17,34.33,390500.0,11.7885,11.8609,11.7885,11.8437,390500.0
2009-03-26 13:20:00,34.32,34.59,34.31,34.55,589600.0,11.8402,11.9334,11.8368,11.9196,589600.0
2009-03-26 13:25:00,34.54,34.58,34.37,34.42,270900.0,11.9161,11.9299,11.8575,11.8747,270900.0
2009-03-26 13:30:00,34.41,34.52,34.34,34.42,258900.0,11.8713,11.9092,11.8471,11.8747,258900.0
2009-03-26 13:35:00,34.42,34.42,34.28,34.33,305800.0,11.8747,11.8747,11.8264,11.8437,305800.0
2009-03-26 13:40:00,34.33,34.33,34.2,34.3,167700.0,11.8437,11.8437,11.7988,11.8333,167700.0
2009-03-26 13:45:00,34.3,34.34,34.26,34.28,189200.0,11.8333,11.8471,11.8195,11.8264,189200.0
2009-03-26 13:50:00,34.28,34.45,34.26,34.26,253200.0,11.8264,11.8851,11.8195,11.8195,253200.0
2009-03-26 13:55:00,34.26,34.38,34.23,34.3,170200.0,11.8195,11.8609,11.8092,11.8333,170200.0
2009-03-26 14:00:00,34.3,34.46,34.3,34.44,193500.0,11.8333,11.8885,11.8333,11.8816,193500.0
2009-03-26 14:05:00,34.44,34.47,34.31,34.42,241800.0,11.8816,11.892,11.8368,11.8747,241800.0
2009-03-26 14:10:00,34.43,34.45,34.29,34.39,322100.0,11.8782,11.8851,11.8299,11.8644,322100.0
2009-03-26 14:15:00,34.39,34.4,34.25,34.27,243800.0,11.8644,11.8678,11.8161,11.823,243800.0
2009-03-26 14:20:00,34.27,34.39,34.26,34.35,253000.0,11.823,11.8644,11.8195,11.8506,253000.0
2009-03-26 14:25:00,34.36,34.39,34.12,34.15,336400.0,11.854,11.8644,11.7712,11.7816,336400.0
2009-03-26 14:30:00,34.14,34.16,34.05,34.14,280100.0,11.7781,11.785,11.7471,11.7781,280100.0
2009-03-26 14:35:00,34.16,34.26,34.13,34.17,328100.0,11.785,11.8195,11.7747,11.7885,328100.0
2009-03-26 14:40:00,34.17,34.22,34.1,34.13,258500.0,11.7885,11.8057,11.7643,11.7747,258500.0
2009-03-26 14:45:00,34.13,34.23,34.08,34.11,360700.0,11.7747,11.8092,11.7574,11.7678,360700.0
2009-03-26 14:50:00,34.11,34.12,33.9,34.07,422300.0,11.7678,11.7712,11.6953,11.754,422300.0
2009-03-26 14:55:00,34.07,34.19,33.93,33.94,321300.0,11.754,11.7954,11.7057,11.7091,321300.0
2009-03-26 15:00:00,33.93,34.09,33.91,34.09,290700.0,11.7057,11.7609,11.6988,11.7609,290700.0
2009-03-26 15:05:00,34.09,34.19,33.95,34.08,404900.0,11.7609,11.7954,11.7126,11.7574,404900.0
2009-03-26 15:10:00,34.09,34.15,33.95,34.01,313600.0,11.7609,11.7816,11.7126,11.7333,313600.0
2009-03-26 15:15:00,34.03,34.13,33.89,34.02,336800.0,11.7402,11.7747,11.6919,11.7367,336800.0
2009-03-26 15:20:00,34.01,34.18,33.96,34.15,374100.0,11.7333,11.7919,11.716,11.7816,374100.0
2009-03-26 15:25:00,34.15,34.29,34.12,34.25,365600.0,11.7816,11.8299,11.7712,11.8161,365600.0
2009-03-26 15:30:00,34.25,34.31,34.1,34.19,364000.0,11.8161,11.8368,11.7643,11.7954,364000.0
2009-03-26 15:35:00,34.19,34.25,34.1,34.19,447800.0,11.7954,11.8161,11.7643,11.7954,447800.0
2009-03-26 15:40:00,34.2,34.32,34.19,34.25,514500.0,11.7988,11.8402,11.7954,11.8161,514500.0
2009-03-26 15:45:00,34.25,34.28,34.11,34.18,423400.0,11.8161,11.8264,11.7678,11.7919,423400.0
2009-03-26 15:50:00,34.18,34.29,34.09,34.21,522900.0,11.7919,11.8299,11.7609,11.8023,522900.0
2009-03-26 15:55:00,34.2,34.31,34.18,34.3,634900.0,11.7988,11.8368,11.7919,11.8333,634900.0
2009-03-27 09:30:00,33.04,33.12,32.85,32.94,610100.0,11.3987,11.4263,11.3331,11.3642,610100.0
2009-03-27 09:35:00,32.94,32.96,32.76,32.91,457300.0,11.3642,11.3711,11.3021,11.3538,457300.0
2009-03-27 09:40:00,32.92,33.06,32.87,32.91,402200.0,11.3573,11.4056,11.34,11.3538,402200.0
2009-03-27 09:45:00,32.91,32.96,32.79,32.8,410800.0,11.3538,11.3711,11.3124,11.3159,410800.0
2009-03-27 09:50:00,32.79,32.81,32.7,32.8,361700.0,11.3124,11.3193,11.2814,11.3159,361700.0
2009-03-27 09:55:00,32.8,32.85,32.72,32.76,414100.0,11.3159,11.3331,11.2883,11.3021,414100.0
2009-03-27 10:00:00,32.77,32.81,32.6,32.64,315500.0,11.3055,11.3193,11.2469,11.2607,315500.0
2009-03-27 10:05:00,32.64,32.67,32.46,32.48,509100.0,11.2607,11.271,11.1986,11.2055,509100.0
2009-03-27 10:10:00,32.48,32.75,32.47,32.75,298700.0,11.2055,11.2986,11.202,11.2986,298700.0
2009-03-27 10:15:00,32.74,32.79,32.56,32.57,302200.0,11.2952,11.3124,11.2331,11.2365,302200.0
2009-03-27 10:20:00,32.57,32.63,32.48,32.61,297100.0,11.2365,11.2572,11.2055,11.2503,297100.0
2009-03-27 10:25:00,32.61,32.77,32.55,32.74,232600.0,11.2503,11.3055,11.2296,11.2952,232600.0
2009-03-27 10:30:00,32.75,32.78,32.65,32.77,162200.0,11.2986,11.309,11.2641,11.3055,162200.0
2009-03-27 10:35:00,32.78,32.97,32.78,32.91,328200.0,11.309,11.3745,11.309,11.3538,328200.0
2009-03-27 10:40:00,32.91,32.95,32.87,32.88,120700.0,11.3538,11.3676,11.34,11.3435,120700.0
2009-03-27 10:45:00,32.88,32.95,32.86,32.88,168400.0,11.3435,11.3676,11.3366,11.3435,168400.0
2009-03-27 10:50:00,32.88,33.0,32.88,32.93,272900.0,11.3435,11.3849,11.3435,11.3607,272900.0
2009-03-27 10:55:00,32.93,32.96,32.85,32.87,198700.0,11.3607,11.3711,11.3331,11.34,198700.0
2009-03-27 11:00:00,32.86,32.88,32.81,32.84,389800.0,11.3366,11.3435,11.3193,11.3297,389800.0
2009-03-27 11:05:00,32.85,32.9,32.78,32.83,254900.0,11.3331,11.3504,11.309,11.3262,254900.0
2009-03-27 11:10:00,32.82,32.88,32.77,32.87,197900.0,11.3228,11.3435,11.3055,11.34,197900.0
2009-03-27 11:15:00,32.87,32.87,32.8,32.81,120200.0,11.34,11.34,11.3159,11.3193,120200.0
2009-03-27 11:20:00,32.81,32.9,32.8,32.89,176000.0,11.3193,11.3504,11.3159,11.3469,176000.0
2009-03-27 11:25:00,32.89,32.92,32.8,32.82,157300.0,11.3469,11.3573,11.3159,11.3228,157300.0
2009-03-27 11:30:00,32.81,32.83,32.77,32.79,174600.0,11.3193,11.3262,11.3055,11.3124,174600.0
2009-03-27 11:35:00,32.79,32.86,32.78,32.81,138400.0,11.3124,11.3366,11.309,11.3193,138400.0
2009-03-27 11:40:00,32.81,32.87,32.78,32.87,148900.0,11.3193,11.34,11.309,11.34,148900.0
2009-03-27 11:45:00,32.87,32.95,32.86,32.92,180400.0,11.34,11.3676,11.3366,11.3573,180400.0
2009-03-27 11:50:00,32.92,32.97,32.9,32.93,209000.0,11.3573,11.3745,11.3504,11.3607,209000.0
2009-03-27 11:55:00,32.92,32.94,32.85,32.88,200300.0,11.3573,11.3642,11.3331,11.3435,200300.0
2009-03-27 12:00:00,32.88,32.98,32.85,32.97,187000.0,11.3435,11.378,11.3331,11.3745,187000.0
2009-03-27 12:05:00,32.98,32.98,32.87,32.92,116700.0,11.378,11.378,11.34,11.3573,116700.0
2009-03-27 12:10:00,32.91,32.92,32.84,32.89,100000.0,11.3538,11.3573,11.3297,11.3469,100000.0
2009-03-27 12:15:00,32.89,32.9,32.77,32.78,179700.0,11.3469,11.3504,11.3055,11.309,179700.0
2009-03-27 12:20:00,32.78,32.8,32.76,32.77,109700.0,11.309,11.3159,11.3021,11.3055,109700.0
2009-03-27 12:25:00,32.77,32.79,32.73,32.74,148000.0,11.3055,11.3124,11.2917,11.2952,148000.0
2009-03-27 12:30:00,32.75,32.79,32.74,32.74,97800.0,11.2986,11.3124,11.2952,11.2952,97800.0
2009-03-27 12:35:00,32.74,32.76,32.66,32.66,135800.0,11.2952,11.3021,11.2676,11.2676,135800.0
2009-03-27 12:40:00,32.67,32.75,32.64,32.73,132900.0,11.271,11.2986,11.2607,11.2917,132900.0
2009-03-27 12:45:00,32.74,32.78,32.68,32.68,156600.0,11.2952,11.309,11.2745,11.2745,156600.0
2009-03-27 12:50:00,32.68,32.7,32.59,32.6,112400.0,11.2745,11.2814,11.2434,11.2469,112400.0
2009-03-27 12:55:00,32.6,32.61,32.53,32.56,225300.0,11.2469,11.2503,11.2227,11.2331,225300.0
2009-03-27 13:00:00,32.56,32.67,32.55,32.65,162800.0,11.2331,11.271,11.2296,11.2641,162800.0
2009-03-27 13:05:00,32.65,32.66,32.6,32.65,101700.0,11.2641,11.2676,11.2469,11.2641,101700.0
2009-03-27 13:10:00,32.64,32.64,32.56,32.61,105600.0,11.2607,11.2607,11.2331,11.2503,105600.0
2009-03-27 13:15:00,32.6,32.69,32.59,32.66,144200.0,11.2469,11.2779,11.2434,11.2676,144200.0
2009-03-27 13:20:00,32.65,32.7,32.64,32.69,75300.0,11.2641,11.2814,11.2607,11.2779,75300.0
2009-03-27 13:25:00,32.69,32.71,32.67,32.68,131300.0,11.2779,11.2848,11.271,11.2745,131300.0
2009-03-27 13:30:00,32.69,32.78,32.62,32.69,214400.0,11.2779,11.309,11.2538,11.2779,214400.0
2009-03-27 13:35:00,32.69,32.7,32.61,32.62,169700.0,11.2779,11.2814,11.2503,11.2538,169700.0
2009-03-27 13:40:00,32.61,32.66,32.44,32.51,287500.0,11.2503,11.2676,11.1917,11.2158,287500.0
2009-03-27 13:45:00,32.51,32.56,32.46,32.5,317700.0,11.2158,11.2331,11.1986,11.2124,317700.0
2009-03-27 13:50:00,32.5,32.5,32.36,32.39,250400.0,11.2124,11.2124,11.1641,11.1744,250400.0
2009-03-27 13:55:00,32.39,32.46,32.37,32.46,238400.0,11.1744,11.1986,11.1675,11.1986,238400.0
2009-03-27 14:00:00,32.47,32.49,32.36,32.41,197500.0,11.202,11.2089,11.1641,11.1813,197500.0
2009-03-27 14:05:00,32.4,32.43,32.37,32.39,256200.0,11.1779,11.1882,11.1675,11.1744,256200.0
2009-03-27 14:10:00,32.39,32.48,32.37,32.42,173100.0,11.1744,11.2055,11.1675,11.1848,173100.0
2009-03-27 14:15:00,32.43,32.45,32.39,32.39,182300.0,11.1882,11.1951,11.1744,11.1744,182300.0
2009-03-27 14:20:00,32.4,32.52,32.36,32.47,333200.0,11.1779,11.2193,11.1641,11.202,333200.0
2009-03-27 14:25:00,32.47,32.48,32.4,32.41,122300.0,11.202,11.2055,11.1779,11.1813,122300.0
2009-03-27 14:30:00,32.4,32.42,32.28,32.35,163800.0,11.1779,11.1848,11.1365,11.1606,163800.0
2009-03-27 14:35:00,32.36,32.44,32.33,32.34,164600.0,11.1641,11.1917,11.1537,11.1572,164600.0
2009-03-27 14:40:00,32.33,32.42,32.31,32.33,135800.0,11.1537,11.1848,11.1468,11.1537,135800.0
2009-03-27 14:45:00,32.32,32.33,32.26,32.28,244800.0,11.1503,11.1537,11.1296,11.1365,244800.0
2009-03-27 14:50:00,32.28,32.29,32.22,32.27,323900.0,11.1365,11.1399,11.1158,11.133,323900.0
2009-03-27 14:55:00,32.27,32.41,32.25,32.4,307900.0,11.133,11.1813,11.1261,11.1779,307900.0
2009-03-27 15:00:00,32.39,32.53,32.39,32.45,238000.0,11.1744,11.2227,11.1744,11.1951,238000.0
2009-03-27 15:05:00,32.44,32.5,32.43,32.47,212500.0,11.1917,11.2124,11.1882,11.202,212500.0
2009-03-27 15:10:00,32.47,32.51,32.39,32.41,278900.0,11.202,11.2158,11.1744,11.1813,278900.0
2009-03-27 15:15:00,32.41,32.5,32.38,32.47,101600.0,11.1813,11.2124,11.171,11.202,101600.0
2009-03-27 15:20:00,32.48,32.5,32.42,32.47,171700.0,11.2055,11.2124,11.1848,11.202,171700.0
2009-03-27 15:25:00,32.47,32.48,32.36,32.42,225100.0,11.202,11.2055,11.1641,11.1848,225100.0
2009-03-27 15:30:00,32.42,32.5,32.38,32.39,300800.0,11.1848,11.2124,11.171,11.1744,300800.0
2009-03-27 15:35:00,32.38,32.53,32.32,32.48,921400.0,11.171,11.2227,11.1503,11.2055,921400.0
2009-03-27 15:40:00,32.47,32.55,32.4,32.5,658900.0,11.202,11.2296,11.1779,11.2124,658900.0
2009-03-27 15:45:00,32.5,32.59,32.47,32.48,315200.0,11.2124,11.2434,11.202,11.2055,315200.0
2009-03-27 15:50:00,32.48,32.54,32.36,32.39,386200.0,11.2055,11.2262,11.1641,11.1744,386200.0
2009-03-27 15:55:00,32.39,32.41,32.29,32.37,867300.0,11.1744,11.1813,11.1399,11.1675,867300.0
2009-03-30 09:30:00,31.23,31.34,30.85,30.91,630700.0,10.7742,10.8122,10.6431,10.6638,630700.0
2009-03-30 09:35:00,30.91,30.95,30.64,30.67,857400.0,10.6638,10.6776,10.5707,10.581,857400.0
2009-03-30 09:40:00,30.67,30.79,30.59,30.64,484100.0,10.581,10.6224,10.5534,10.5707,484100.0
2009-03-30 09:45:00,30.65,30.9,30.61,30.79,513900.0,10.5741,10.6604,10.5603,10.6224,513900.0
2009-03-30 09:50:00,30.79,30.93,30.7,30.86,436500.0,10.6224,10.6707,10.5914,10.6466,436500.0
2009-03-30 09:55:00,30.85,30.92,30.82,30.85,301300.0,10.6431,10.6673,10.6328,10.6431,301300.0
2009-03-30 10:00:00,30.85,30.96,30.8,30.94,263400.0,10.6431,10.6811,10.6259,10.6742,263400.0
2009-03-30 10:05:00,30.94,31.04,30.9,31.03,265800.0,10.6742,10.7087,10.6604,10.7052,265800.0
2009-03-30 10:10:00,31.03,31.1,31.02,31.02,229100.0,10.7052,10.7294,10.7018,10.7018,229100.0
2009-03-30 10:15:00,31.03,31.04,30.96,30.96,185200.0,10.7052,10.7087,10.6811,10.6811,185200.0
2009-03-30 10:20:00,30.96,30.96,30.86,30.86,248400.0,10.6811,10.6811,10.6466,10.6466,248400.0
2009-03-30 10:25:00,30.85,30.94,30.83,30.86,289800.0,10.6431,10.6742,10.6362,10.6466,289800.0
2009-03-30 10:30:00,30.85,30.85,30.67,30.68,262700.0,10.6431,10.6431,10.581,10.5845,262700.0
2009-03-30 10:35:00,30.67,30.69,30.59,30.69,215000.0,10.581,10.5879,10.5534,10.5879,215000.0
2009-03-30 10:40:00,30.7,30.72,30.62,30.63,246400.0,10.5914,10.5983,10.5638,10.5672,246400.0
2009-03-30 10:45:00,30.64,30.75,30.62,30.7,227600.0,10.5707,10.6086,10.5638,10.5914,227600.0
2009-03-30 10:50:00,30.71,30.76,30.68,30.69,268700.0,10.5948,10.6121,10.5845,10.5879,268700.0
2009-03-30 10:55:00,30.68,30.75,30.68,30.72,120000.0,10.5845,10.6086,10.5845,10.5983,120000.0
2009-03-30 11:00:00,30.72,30.73,30.66,30.71,179200.0,10.5983,10.6017,10.5776,10.5948,179200.0
2009-03-30 11:05:00,30.71,30.74,30.66,30.71,169100.0,10.5948,10.6052,10.5776,10.5948,169100.0
2009-03-30 11:10:00,30.71,30.94,30.7,30.85,227900.0,10.5948,10.6742,10.5914,10.6431,227900.0
2009-03-30 11:15:00,30.86,30.89,30.81,30.84,142900.0,10.6466,10.6569,10.6293,10.6397,142900.0
2009-03-30 11:20:00,30.85,30.99,30.74,30.77,257800.0,10.6431,10.6914,10.6052,10.6155,257800.0
2009-03-30 11:25:00,30.76,30.86,30.73,30.73,154100.0,10.6121,10.6466,10.6017,10.6017,154100.0
2009-03-30 11:30:00,30.73,30.75,30.64,30.73,168600.0,10.6017,10.6086,10.5707,10.6017,168600.0
2009-03-30 11:35:00,30.73,30.77,30.69,30.73,100400.0,10.6017,10.6155,10.5879,10.6017,100400.0
2009-03-30 11:40:00,30.73,30.87,30.72,30.82,211600.0,10.6017,10.65,10.5983,10.6328,211600.0
2009-03-30 11:45:00,30.82,30.86,30.71,30.71,184900.0,10.6328,10.6466,10.5948,10.5948,184900.0
2009-03-30 11:50:00,30.71,30.72,30.63,30.64,206500.0,10.5948,10.5983,10.5672,10.5707,206500.0
2009-03-30 11:55:00,30.64,30.7,30.58,30.69,252400.0,10.5707,10.5914,10.55,10.5879,252400.0
2009-03-30 12:00:00,30.69,30.69,30.56,30.58,270500.0,10.5879,10.5879,10.5431,10.55,270500.0
2009-03-30 12:05:00,30.59,30.6,30.55,30.6,208100.0,10.5534,10.5569,10.5396,10.5569,208100.0
2009-03-30 12:10:00,30.6,30.68,30.59,30.62,106600.0,10.5569,10.5845,10.5534,10.5638,106600.0
2009-03-30 12:15:00,30.63,30.7,30.59,30.69,96100.0,10.5672,10.5914,10.5534,10.5879,96100.0
2009-03-30 12:20:00,30.69,30.75,30.69,30.75,141300.0,10.5879,10.6086,10.5879,10.6086,141300.0
2009-03-30 12:25:00,30.75,30.77,30.68,30.69,122500.0,10.6086,10.6155,10.5845,10.5879,122500.0
2009-03-30 12:30:00,30.69,30.69,30.58,30.58,139600.0,10.5879,10.5879,10.55,10.55,139600.0
2009-03-30 12:35:00,30.59,30.6,30.52,30.55,256000.0,10.5534,10.5569,10.5293,10.5396,256000.0
2009-03-30 12:40:00,30.56,30.57,30.47,30.47,316600.0,10.5431,10.5465,10.512,10.512,316600.0
2009-03-30 12:45:00,30.47,30.55,30.45,30.48,238500.0,10.512,10.5396,10.5051,10.5155,238500.0
2009-03-30 12:50:00,30.47,30.48,30.4,30.43,183800.0,10.512,10.5155,10.4879,10.4982,183800.0
2009-03-30 12:55:00,30.43,30.44,30.39,30.42,155200.0,10.4982,10.5017,10.4844,10.4948,155200.0
2009-03-30 13:00:00,30.41,30.48,30.41,30.44,110300.0,10.4913,10.5155,10.4913,10.5017,110300.0
2009-03-30 13:05:00,30.44,30.44,30.38,30.43,96600.0,10.5017,10.5017,10.481,10.4982,96600.0
2009-03-30 13:10:00,30.42,30.47,30.39,30.47,95900.0,10.4948,10.512,10.4844,10.512,95900.0
2009-03-30 13:15:00,30.47,30.52,30.4,30.44,180500.0,10.512,10.5293,10.4879,10.5017,180500.0
2009-03-30 13:20:00,30.45,30.46,30.41,30.41,74700.0,10.5051,10.5086,10.4913,10.4913,74700.0
2009-03-30 13:25:00,30.41,30.6,30.41,30.56,145500.0,10.4913,10.5569,10.4913,10.5431,145500.0
2009-03-30 13:30:00,30.55,30.67,30.55,30.59,160500.0,10.5396,10.581,10.5396,10.5534,160500.0
2009-03-30 13:35:00,30.59,30.6,30.44,30.46,177700.0,10.5534,10.5569,10.5017,10.5086,177700.0
2009-03-30 13:40:00,30.47,30.51,30.46,30.5,68700.0,10.512,10.5258,10.5086,10.5224,68700.0
2009-03-30 13:45:00,30.51,30.51,30.4,30.45,179800.0,10.5258,10.5258,10.4879,10.5051,179800.0
2009-03-30 13:50:00,30.45,30.45,30.34,30.37,181800.0,10.5051,10.5051,10.4672,10.4775,181800.0
2009-03-30 13:55:00,30.38,30.38,30.28,30.3,185900.0,10.481,10.481,10.4465,10.4534,185900.0
2009-03-30 14:00:00,30.3,30.31,30.25,30.31,215900.0,10.4534,10.4568,10.4361,10.4568,215900.0
2009-03-30 14:05:00,30.31,30.35,30.3,30.33,148500.0,10.4568,10.4706,10.4534,10.4637,148500.0
2009-03-30 14:10:00,30.32,30.52,30.32,30.51,193400.0,10.4603,10.5293,10.4603,10.5258,193400.0
2009-03-30 14:15:00,30.51,30.52,30.45,30.5,156000.0,10.5258,10.5293,10.5051,10.5224,156000.0
2009-03-30 14:20:00,30.5,30.57,30.44,30.56,199000.0,10.5224,10.5465,10.5017,10.5431,199000.0
2009-03-30 14:25:00,30.56,30.57,30.4,30.44,181700.0,10.5431,10.5465,10.4879,10.5017,181700.0
2009-03-30 14:30:00,30.44,30.55,30.44,30.54,140400.0,10.5017,10.5396,10.5017,10.5362,140400.0
2009-03-30 14:35:00,30.53,30.57,30.51,30.52,153300.0,10.5327,10.5465,10.5258,10.5293,153300.0
2009-03-30 14:40:00,30.53,30.54,30.41,30.47,239000.0,10.5327,10.5362,10.4913,10.512,239000.0
2009-03-30 14:45:00,30.47,30.55,30.41,30.52,218500.0,10.512,10.5396,10.4913,10.5293,218500.0
2009-03-30 14:50:00,30.52,30.56,30.46,30.54,274800.0,10.5293,10.5431,10.5086,10.5362,274800.0
2009-03-30 14:55:00,30.54,30.55,30.44,30.44,195100.0,10.5362,10.5396,10.5017,10.5017,195100.0
2009-03-30 15:00:00,30.43,30.53,30.41,30.53,181600.0,10.4982,10.5327,10.4913,10.5327,181600.0
2009-03-30 15:05:00,30.53,30.61,30.5,30.6,273100.0,10.5327,10.5603,10.5224,10.5569,273100.0
2009-03-30 15:10:00,30.6,30.7,30.59,30.67,516800.0,10.5569,10.5914,10.5534,10.581,516800.0
2009-03-30 15:15:00,30.67,30.79,30.65,30.69,356800.0,10.581,10.6224,10.5741,10.5879,356800.0
2009-03-30 15:20:00,30.68,30.8,30.67,30.77,370400.0,10.5845,10.6259,10.581,10.6155,370400.0
2009-03-30 15:25:00,30.77,30.79,30.68,30.71,232300.0,10.6155,10.6224,10.5845,10.5948,232300.0
2009-03-30 15:30:00,30.7,30.81,30.69,30.73,298400.0,10.5914,10.6293,10.5879,10.6017,298400.0
2009-03-30 15:35:00,30.73,30.86,30.71,30.74,443900.0,10.6017,10.6466,10.5948,10.6052,443900.0
2009-03-30 15:40:00,30.74,30.81,30.62,30.79,579100.0,10.6052,10.6293,10.5638,10.6224,579100.0
2009-03-30 15:45:00,30.8,30.83,30.67,30.75,443600.0,10.6259,10.6362,10.581,10.6086,443600.0
2009-03-30 15:50:00,30.75,30.88,30.75,30.83,613100.0,10.6086,10.6535,10.6086,10.6362,613100.0
2009-03-30 15:55:00,30.83,30.94,30.83,30.84,712500.0,10.6362,10.6742,10.6362,10.6397,712500.0
2009-03-31 09:30:00,31.44,31.54,31.31,31.31,472300.0,10.8467,10.8812,10.8018,10.8018,472300.0
2009-03-31 09:35:00,31.31,31.43,31.05,31.05,485900.0,10.8018,10.8432,10.7121,10.7121,485900.0
2009-03-31 09:40:00,31.06,31.06,30.89,31.02,345500.0,10.7156,10.7156,10.6569,10.7018,345500.0
2009-03-31 09:45:00,31.02,31.02,30.89,30.93,210100.0,10.7018,10.7018,10.6569,10.6707,210100.0
2009-03-31 09:50:00,30.94,30.95,30.75,30.82,392800.0,10.6742,10.6776,10.6086,10.6328,392800.0
2009-03-31 09:55:00,30.82,30.91,30.77,30.86,226800.0,10.6328,10.6638,10.6155,10.6466,226800.0
2009-03-31 10:00:00,30.85,30.98,30.73,30.96,308400.0,10.6431,10.688,10.6017,10.6811,308400.0
2009-03-31 10:05:00,30.96,31.04,30.84,30.89,325600.0,10.6811,10.7087,10.6397,10.6569,325600.0
2009-03-31 10:10:00,30.87,30.92,30.73,30.75,250300.0,10.65,10.6673,10.6017,10.6086,250300.0
2009-03-31 10:15:00,30.75,30.78,30.67,30.77,373900.0,10.6086,10.619,10.581,10.6155,373900.0
2009-03-31 10:20:00,30.77,30.82,30.7,30.71,291000.0,10.6155,10.6328,10.5914,10.5948,291000.0
2009-03-31 10:25:00,30.71,30.88,30.7,30.83,348400.0,10.5948,10.6535,10.5914,10.6362,348400.0
2009-03-31 10:30:00,30.83,30.9,30.81,30.84,449800.0,10.6362,10.6604,10.6293,10.6397,449800.0
2009-03-31 10:35:00,30.84,30.97,30.8,30.83,312200.0,10.6397,10.6845,10.6259,10.6362,312200.0
2009-03-31 10:40:00,30.83,30.89,30.82,30.89,123700.0,10.6362,10.6569,10.6328,10.6569,123700.0
2009-03-31 10:45:00,30.89,30.95,30.86,30.9,229500.0,10.6569,10.6776,10.6466,10.6604,229500.0
2009-03-31 10:50:00,30.9,30.94,30.86,30.91,187500.0,10.6604,10.6742,10.6466,10.6638,187500.0
2009-03-31 10:55:00,30.9,30.94,30.83,30.94,158100.0,10.6604,10.6742,10.6362,10.6742,158100.0
2009-03-31 11:00:00,30.94,31.06,30.94,31.06,202000.0,10.6742,10.7156,10.6742,10.7156,202000.0
2009-03-31 11:05:00,31.06,31.35,31.05,31.13,348700.0,10.7156,10.8156,10.7121,10.7397,348700.0
2009-03-31 11:10:00,31.14,31.16,31.02,31.07,216200.0,10.7432,10.7501,10.7018,10.719,216200.0
2009-03-31 11:15:00,31.06,31.09,30.99,31.08,222300.0,10.7156,10.7259,10.6914,10.7225,222300.0
2009-03-31 11:20:00,31.08,31.11,31.03,31.07,174500.0,10.7225,10.7328,10.7052,10.719,174500.0
2009-03-31 11:25:00,31.08,31.13,31.05,31.08,187100.0,10.7225,10.7397,10.7121,10.7225,187100.0
2009-03-31 11:30:00,31.07,31.07,30.98,30.98,180300.0,10.719,10.719,10.688,10.688,180300.0
2009-03-31 11:35:00,30.99,31.05,30.94,30.95,204500.0,10.6914,10.7121,10.6742,10.6776,204500.0
2009-03-31 11:40:00,30.94,30.97,30.84,30.95,217700.0,10.6742,10.6845,10.6397,10.6776,217700.0
2009-03-31 11:45:00,30.95,31.09,30.95,31.08,118200.0,10.6776,10.7259,10.6776,10.7225,118200.0
2009-03-31 11:50:00,31.09,31.13,31.05,31.06,203100.0,10.7259,10.7397,10.7121,10.7156,203100.0
2009-03-31 11:55:00,31.06,31.07,30.96,30.97,146200.0,10.7156,10.719,10.6811,10.6845,146200.0
2009-03-31 12:00:00,30.98,31.0,30.83,30.85,340900.0,10.688,10.6949,10.6362,10.6431,340900.0
2009-03-31 12:05:00,30.84,30.85,30.81,30.83,141900.0,10.6397,10.6431,10.6293,10.6362,141900.0
2009-03-31 12:10:00,30.82,30.84,30.8,30.84,122300.0,10.6328,10.6397,10.6259,10.6397,122300.0
2009-03-31 12:15:00,30.83,30.95,30.83,30.88,107700.0,10.6362,10.6776,10.6362,10.6535,107700.0
2009-03-31 12:20:00,30.87,30.9,30.75,30.76,213300.0,10.65,10.6604,10.6086,10.6121,213300.0
2009-03-31 12:25:00,30.77,30.81,30.75,30.79,123100.0,10.6155,10.6293,10.6086,10.6224,123100.0
2009-03-31 12:30:00,30.78,30.81,30.73,30.73,95700.0,10.619,10.6293,10.6017,10.6017,95700.0
2009-03-31 12:35:00,30.73,30.79,30.68,30.77,233200.0,10.6017,10.6224,10.5845,10.6155,233200.0
2009-03-31 12:40:00,30.77,30.84,30.77,30.83,109200.0,10.6155,10.6397,10.6155,10.6362,109200.0
2009-03-31 12:45:00,30.83,30.84,30.76,30.76,162100.0,10.6362,10.6397,10.6121,10.6121,162100.0
2009-03-31 12:50:00,30.76,30.84,30.7,30.82,149100.0,10.6121,10.6397,10.5914,10.6328,149100.0
2009-03-31 12:55:00,30.82,30.87,30.79,30.8,127100.0,10.6328,10.65,10.6224,10.6259,127100.0
2009-03-31 13:00:00,30.8,30.89,30.8,30.89,123400.0,10.6259,10.6569,10.6259,10.6569,123400.0
2009-03-31 13:05:00,30.89,30.93,30.86,30.87,118700.0,10.6569,10.6707,10.6466,10.65,118700.0
2009-03-31 13:10:00,30.86,30.92,30.84,30.84,104200.0,10.6466,10.6673,10.6397,10.6397,104200.0
2009-03-31 13:15:00,30.83,30.86,30.78,30.81,127200.0,10.6362,10.6466,10.619,10.6293,127200.0
2009-03-31 13:20:00,30.8,30.81,30.71,30.72,188100.0,10.6259,10.6293,10.5948,10.5983,188100.0
2009-03-31 13:25:00,30.72,30.81,30.72,30.8,118000.0,10.5983,10.6293,10.5983,10.6259,118000.0
2009-03-31 13:30:00,30.8,30.91,30.77,30.91,177300.0,10.6259,10.6638,10.6155,10.6638,177300.0
2009-03-31 13:35:00,30.9,30.93,30.86,30.89,179200.0,10.6604,10.6707,10.6466,10.6569,179200.0
2009-03-31 13:40:00,30.89,30.93,30.88,30.91,143500.0,10.6569,10.6707,10.6535,10.6638,143500.0
2009-03-31 13:45:00,30.91,30.94,30.9,30.91,193900.0,10.6638,10.6742,10.6604,10.6638,193900.0
2009-03-31 13:50:00,30.92,30.93,30.89,30.92,135100.0,10.6673,10.6707,10.6569,10.6673,135100.0
2009-03-31 13:55:00,30.92,31.09,30.92,31.07,279100.0,10.6673,10.7259,10.6673,10.719,279100.0
2009-03-31 14:00:00,31.07,31.14,31.06,31.1,329700.0,10.719,10.7432,10.7156,10.7294,329700.0
2009-03-31 14:05:00,31.08,31.15,31.08,31.15,246900.0,10.7225,10.7466,10.7225,10.7466,246900.0
2009-03-31 14:10:00,31.14,31.29,31.14,31.26,352200.0,10.7432,10.7949,10.7432,10.7846,352200.0
2009-03-31 14:15:00,31.26,31.37,31.25,31.34,288800.0,10.7846,10.8225,10.7811,10.8122,288800.0
2009-03-31 14:20:00,31.33,31.33,31.15,31.19,433300.0,10.8087,10.8087,10.7466,10.7604,433300.0
2009-03-31 14:25:00,31.19,31.2,31.1,31.15,191600.0,10.7604,10.7639,10.7294,10.7466,191600.0
2009-03-31 14:30:00,31.16,31.28,31.16,31.24,240300.0,10.7501,10.7915,10.7501,10.7777,240300.0
2009-03-31 14:35:00,31.23,31.32,31.18,31.31,288300.0,10.7742,10.8053,10.757,10.8018,288300.0
2009-03-31 14:40:00,31.31,31.38,31.31,31.37,353400.0,10.8018,10.826,10.8018,10.8225,353400.0
2009-03-31 14:45:00,31.36,31.42,31.27,31.29,273300.0,10.8191,10.8398,10.788,10.7949,273300.0
2009-03-31 14:50:00,31.3,31.32,31.24,31.24,205800.0,10.7984,10.8053,10.7777,10.7777,205800.0
2009-03-31 14:55:00,31.23,31.23,31.12,31.13,243600.0,10.7742,10.7742,10.7363,10.7397,243600.0
2009-03-31 15:00:00,31.14,31.15,31.03,31.07,268400.0,10.7432,10.7466,10.7052,10.719,268400.0
2009-03-31 15:05:00,31.07,31.07,30.95,31.0,331500.0,10.719,10.719,10.6776,10.6949,331500.0
2009-03-31 15:10:00,30.98,30.99,30.9,30.97,332300.0,10.688,10.6914,10.6604,10.6845,332300.0
2009-03-31 15:15:00,30.97,31.01,30.93,30.98,239000.0,10.6845,10.6983,10.6707,10.688,239000.0
2009-03-31 15:20:00,30.98,31.0,30.94,30.96,188600.0,10.688,10.6949,10.6742,10.6811,188600.0
2009-03-31 15:25:00,30.96,31.03,30.96,31.02,210500.0,10.6811,10.7052,10.6811,10.7018,210500.0
2009-03-31 15:30:00,31.02,31.02,30.77,30.81,373100.0,10.7018,10.7018,10.6155,10.6293,373100.0
2009-03-31 15:35:00,30.8,30.81,30.66,30.72,396700.0,10.6259,10.6293,10.5776,10.5983,396700.0
2009-03-31 15:40:00,30.72,30.72,30.55,30.56,525300.0,10.5983,10.5983,10.5396,10.5431,525300.0
2009-03-31 15:45:00,30.55,30.61,30.51,30.51,401800.0,10.5396,10.5603,10.5258,10.5258,401800.0
2009-03-31 15:50:00,30.52,30.79,30.51,30.67,899900.0,10.5293,10.6224,10.5258,10.581,899900.0
2009-03-31 15:55:00,30.67,30.78,30.5,30.55,1062300.0,10.581,10.619,10.5224,10.5396,1062300.0
2009-04-01 09:30:00,30.23,30.32,30.16,30.17,488200.0,10.4292,10.4603,10.4051,10.4085,488200.0
2009-04-01 09:35:00,30.16,30.45,30.16,30.3,757900.0,10.4051,10.5051,10.4051,10.4534,757900.0
2009-04-01 09:40:00,30.31,30.42,30.25,30.28,285000.0,10.4568,10.4948,10.4361,10.4465,285000.0
2009-04-01 09:45:00,30.28,30.39,30.26,30.3,200000.0,10.4465,10.4844,10.4396,10.4534,200000.0
2009-04-01 09:50:00,30.3,30.57,30.29,30.51,504700.0,10.4534,10.5465,10.4499,10.5258,504700.0
2009-04-01 09:55:00,30.51,30.7,30.45,30.7,243300.0,10.5258,10.5914,10.5051,10.5914,243300.0
2009-04-01 10:00:00,30.71,30.92,30.71,30.86,426100.0,10.5948,10.6673,10.5948,10.6466,426100.0
2009-04-01 10:05:00,30.87,30.93,30.75,30.87,321000.0,10.65,10.6707,10.6086,10.65,321000.0
2009-04-01 10:10:00,30.88,30.93,30.83,30.88,246600.0,10.6535,10.6707,10.6362,10.6535,246600.0
2009-04-01 10:15:00,30.89,31.25,30.83,31.25,354400.0,10.6569,10.7811,10.6362,10.7811,354400.0
2009-04-01 10:20:00,31.25,31.36,31.21,31.22,353900.0,10.7811,10.8191,10.7673,10.7708,353900.0
2009-04-01 10:25:00,31.2,31.26,31.08,31.16,266100.0,10.7639,10.7846,10.7225,10.7501,266100.0
2009-04-01 10:30:00,31.15,31.15,30.86,30.87,404000.0,10.7466,10.7466,10.6466,10.65,404000.0
2009-04-01 10:35:00,30.87,31.29,30.87,31.28,309200.0,10.65,10.7949,10.65,10.7915,309200.0
2009-04-01 10:40:00,31.27,31.34,31.24,31.31,367300.0,10.788,10.8122,10.7777,10.8018,367300.0
2009-04-01 10:45:00,31.31,31.38,31.17,31.23,331000.0,10.8018,10.826,10.7535,10.7742,331000.0
2009-04-01 10:50:00,31.23,31.39,31.22,31.33,230100.0,10.7742,10.8294,10.7708,10.8087,230100.0
2009-04-01 10:55:00,31.33,31.45,31.31,31.33,335800.0,10.8087,10.8501,10.8018,10.8087,335800.0
2009-04-01 11:00:00,31.33,31.44,31.3,31.3,269900.0,10.8087,10.8467,10.7984,10.7984,269900.0
2009-04-01 11:05:00,31.3,31.35,31.24,31.25,141100.0,10.7984,10.8156,10.7777,10.7811,141100.0
2009-04-01 11:10:00,31.25,31.26,31.19,31.2,186200.0,10.7811,10.7846,10.7604,10.7639,186200.0
2009-04-01 11:15:00,31.2,31.28,31.17,31.24,129600.0,10.7639,10.7915,10.7535,10.7777,129600.0
2009-04-01 11:20:00,31.24,31.3,31.17,31.3,178200.0,10.7777,10.7984,10.7535,10.7984,178200.0
2009-04-01 11:25:00,31.3,31.38,31.27,31.34,124500.0,10.7984,10.826,10.788,10.8122,124500.0
2009-04-01 11:30:00,31.34,31.42,31.34,31.35,216800.0,10.8122,10.8398,10.8122,10.8156,216800.0
2009-04-01 11:35:00,31.36,31.49,31.35,31.48,116900.0,10.8191,10.8639,10.8156,10.8605,116900.0
2009-04-01 11:40:00,31.48,31.56,31.44,31.44,138600.0,10.8605,10.8881,10.8467,10.8467,138600.0
2009-04-01 11:45:00,31.44,31.49,31.34,31.41,84800.0,10.8467,10.8639,10.8122,10.8363,84800.0
2009-04-01 11:50:00,31.41,31.47,31.4,31.46,76000.0,10.8363,10.857,10.8329,10.8536,76000.0
2009-04-01 11:55:00,31.46,31.55,31.45,31.54,73700.0,10.8536,10.8846,10.8501,10.8812,73700.0
2009-04-01 12:00:00,31.55,31.61,31.51,31.52,89800.0,10.8846,10.9053,10.8708,10.8743,89800.0
2009-04-01 12:05:00,31.51,31.7,31.51,31.68,166900.0,10.8708,10.9364,10.8708,10.9295,166900.0
2009-04-01 12:10:00,31.68,31.71,31.62,31.64,98600.0,10.9295,10.9398,10.9088,10.9157,98600.0
2009-04-01 12:15:00,31.66,31.73,31.6,31.6,126000.0,10.9226,10.9467,10.9019,10.9019,126000.0
2009-04-01 12:20:00,31.6,31.64,31.52,31.64,65600.0,10.9019,10.9157,10.8743,10.9157,65600.0
2009-04-01 12:25:00,31.63,31.64,31.54,31.59,49800.0,10.9122,10.9157,10.8812,10.8984,49800.0
2009-04-01 12:30:00,31.59,31.69,31.55,31.63,116000.0,10.8984,10.9329,10.8846,10.9122,116000.0
2009-04-01 12:35:00,31.62,31.62,31.44,31.56,102700.0,10.9088,10.9088,10.8467,10.8881,102700.0
2009-04-01 12:40:00,31.56,31.6,31.52,31.53,95800.0,10.8881,10.9019,10.8743,10.8777,95800.0
2009-04-01 12:45:00,31.53,31.64,31.48,31.6,106700.0,10.8777,10.9157,10.8605,10.9019,106700.0
2009-04-01 12:50:00,31.6,31.65,31.59,31.6,94000.0,10.9019,10.9191,10.8984,10.9019,94000.0
2009-04-01 12:55:00,31.6,31.61,31.46,31.51,118000.0,10.9019,10.9053,10.8536,10.8708,118000.0
2009-04-01 13:00:00,31.51,31.62,31.48,31.61,82800.0,10.8708,10.9088,10.8605,10.9053,82800.0
2009-04-01 13:05:00,31.61,31.62,31.5,31.51,150000.0,10.9053,10.9088,10.8674,10.8708,150000.0
2009-04-01 13:10:00,31.51,31.59,31.47,31.59,155000.0,10.8708,10.8984,10.857,10.8984,155000.0
2009-04-01 13:15:00,31.59,31.64,31.58,31.61,88900.0,10.8984,10.9157,10.895,10.9053,88900.0
2009-04-01 13:20:00,31.61,31.78,31.61,31.69,201600.0,10.9053,10.964,10.9053,10.9329,201600.0
2009-04-01 13:25:00,31.69,31.75,31.68,31.74,99800.0,10.9329,10.9536,10.9295,10.9502,99800.0
2009-04-01 13:30:00,31.74,31.75,31.63,31.68,110800.0,10.9502,10.9536,10.9122,10.9295,110800.0
2009-04-01 13:35:00,31.67,31.85,31.67,31.84,203300.0,10.926,10.9881,10.926,10.9847,203300.0
2009-04-01 13:40:00,31.85,31.92,31.83,31.88,455900.0,10.9881,11.0123,10.9812,10.9985,455900.0
2009-04-01 13:45:00,31.87,31.88,31.76,31.78,253000.0,10.995,10.9985,10.9571,10.964,253000.0
2009-04-01 13:50:00,31.78,31.93,31.72,31.9,177800.0,10.964,11.0157,10.9433,11.0054,177800.0
2009-04-01 13:55:00,31.9,31.93,31.87,31.92,145300.0,11.0054,11.0157,10.995,11.0123,145300.0
2009-04-01 14:00:00,31.92,32.02,31.9,32.0,205700.0,11.0123,11.0468,11.0054,11.0399,205700.0
2009-04-01 14:05:00,32.0,32.22,31.96,32.21,477800.0,11.0399,11.1158,11.0261,11.1123,477800.0
2009-04-01 14:10:00,32.21,32.24,32.13,32.19,354900.0,11.1123,11.1227,11.0847,11.1054,354900.0
2009-04-01 14:15:00,32.19,32.27,32.11,32.12,286200.0,11.1054,11.133,11.0778,11.0813,286200.0
2009-04-01 14:20:00,32.13,32.22,32.12,32.18,193200.0,11.0847,11.1158,11.0813,11.102,193200.0
2009-04-01 14:25:00,32.19,32.19,32.02,32.09,182800.0,11.1054,11.1054,11.0468,11.0709,182800.0
2009-04-01 14:30:00,32.08,32.19,32.08,32.17,166200.0,11.0675,11.1054,11.0675,11.0985,166200.0
2009-04-01 14:35:00,32.18,32.25,32.18,32.22,177000.0,11.102,11.1261,11.102,11.1158,177000.0
2009-04-01 14:40:00,32.22,32.24,32.06,32.06,153400.0,11.1158,11.1227,11.0606,11.0606,153400.0
2009-04-01 14:45:00,32.06,32.08,31.98,32.05,304000.0,11.0606,11.0675,11.033,11.0571,304000.0
2009-04-01 14:50:00,32.05,32.24,32.05,32.22,192400.0,11.0571,11.1227,11.0571,11.1158,192400.0
2009-04-01 14:55:00,32.22,32.23,32.14,32.17,322400.0,11.1158,11.1192,11.0882,11.0985,322400.0
2009-04-01 15:00:00,32.17,32.17,31.94,31.97,737500.0,11.0985,11.0985,11.0192,11.0295,737500.0
2009-04-01 15:05:00,31.97,32.16,31.92,31.93,358900.0,11.0295,11.0951,11.0123,11.0157,358900.0
2009-04-01 15:10:00,31.92,31.97,31.84,31.94,336700.0,11.0123,11.0295,10.9847,11.0192,336700.0
2009-04-01 15:15:00,31.93,32.02,31.82,31.97,227700.0,11.0157,11.0468,10.9778,11.0295,227700.0
2009-04-01 15:20:00,31.98,32.01,31.89,31.98,251400.0,11.033,11.0433,11.0019,11.033,251400.0
2009-04-01 15:25:00,31.98,32.05,31.95,32.0,226400.0,11.033,11.0571,11.0226,11.0399,226400.0
2009-04-01 15:30:00,32.0,32.16,31.9,32.14,204400.0,11.0399,11.0951,11.0054,11.0882,204400.0
2009-04-01 15:35:00,32.14,32.3,32.14,32.28,321500.0,11.0882,11.1434,11.0882,11.1365,321500.0
2009-04-01 15:40:00,32.28,32.38,32.28,32.32,421800.0,11.1365,11.171,11.1365,11.1503,421800.0
2009-04-01 15:45:00,32.32,32.39,32.15,32.22,342600.0,11.1503,11.1744,11.0916,11.1158,342600.0
2009-04-01 15:50:00,32.21,32.28,32.13,32.17,427600.0,11.1123,11.1365,11.0847,11.0985,427600.0
2009-04-01 15:55:00,32.17,32.2,32.01,32.11,745200.0,11.0985,11.1089,11.0433,11.0778,745200.0
2009-04-02 09:30:00,33.86,33.99,33.82,33.98,669100.0,11.6815,11.7264,11.6677,11.7229,669100.0
2009-04-02 09:35:00,33.99,34.24,33.9,34.1,1103500.0,11.7264,11.8126,11.6953,11.7643,1103500.0
2009-04-02 09:40:00,34.09,34.1,33.95,33.99,490000.0,11.7609,11.7643,11.7126,11.7264,490000.0
2009-04-02 09:45:00,33.99,34.02,33.91,33.96,449200.0,11.7264,11.7367,11.6988,11.716,449200.0
2009-04-02 09:50:00,33.96,34.11,33.88,34.1,485700.0,11.716,11.7678,11.6884,11.7643,485700.0
2009-04-02 09:55:00,34.1,34.16,34.06,34.08,340400.0,11.7643,11.785,11.7505,11.7574,340400.0
2009-04-02 10:00:00,34.08,34.14,34.05,34.14,559600.0,11.7574,11.7781,11.7471,11.7781,559600.0
2009-04-02 10:05:00,34.14,34.31,34.13,34.2,841600.0,11.7781,11.8368,11.7747,11.7988,841600.0
2009-04-02 10:10:00,34.2,34.23,34.12,34.15,370400.0,11.7988,11.8092,11.7712,11.7816,370400.0
2009-04-02 10:15:00,34.15,34.23,34.12,34.13,243400.0,11.7816,11.8092,11.7712,11.7747,243400.0
2009-04-02 10:20:00,34.12,34.19,34.1,34.11,617400.0,11.7712,11.7954,11.7643,11.7678,617400.0
2009-04-02 10:25:00,34.11,34.18,34.09,34.1,561200.0,11.7678,11.7919,11.7609,11.7643,561200.0
2009-04-02 10:30:00,34.11,34.15,34.08,34.12,316600.0,11.7678,11.7816,11.7574,11.7712,316600.0
2009-04-02 10:35:00,34.13,34.2,34.09,34.17,343500.0,11.7747,11.7988,11.7609,11.7885,343500.0
2009-04-02 10:40:00,34.16,34.28,34.11,34.26,375800.0,11.785,11.8264,11.7678,11.8195,375800.0
2009-04-02 10:45:00,34.26,34.43,34.25,34.4,299400.0,11.8195,11.8782,11.8161,11.8678,299400.0
2009-04-02 10:50:00,34.41,34.45,34.31,34.33,281600.0,11.8713,11.8851,11.8368,11.8437,281600.0
2009-04-02 10:55:00,34.33,34.4,34.29,34.4,247200.0,11.8437,11.8678,11.8299,11.8678,247200.0
2009-04-02 11:00:00,34.39,34.49,34.35,34.46,248400.0,11.8644,11.8989,11.8506,11.8885,248400.0
2009-04-02 11:05:00,34.47,34.5,34.44,34.5,200000.0,11.892,11.9023,11.8816,11.9023,200000.0
2009-04-02 11:10:00,34.5,34.57,34.46,34.55,595000.0,11.9023,11.9265,11.8885,11.9196,595000.0
2009-04-02 11:15:00,34.56,34.64,34.49,34.64,275900.0,11.923,11.9506,11.8989,11.9506,275900.0
2009-04-02 11:20:00,34.63,34.65,34.46,34.46,207100.0,11.9472,11.9541,11.8885,11.8885,207100.0
2009-04-02 11:25:00,34.47,34.55,34.47,34.49,214800.0,11.892,11.9196,11.892,11.8989,214800.0
2009-04-02 11:30:00,34.49,34.5,34.34,34.34,251100.0,11.8989,11.9023,11.8471,11.8471,251100.0
2009-04-02 11:35:00,34.34,34.38,34.32,34.33,185000.0,11.8471,11.8609,11.8402,11.8437,185000.0
2009-04-02 11:40:00,34.33,34.46,34.33,34.41,332800.0,11.8437,11.8885,11.8437,11.8713,332800.0
2009-04-02 11:45:00,34.4,34.46,34.37,34.4,381300.0,11.8678,11.8885,11.8575,11.8678,381300.0
2009-04-02 11:50:00,34.39,34.42,34.34,34.4,232800.0,11.8644,11.8747,11.8471,11.8678,232800.0
2009-04-02 11:55:00,34.4,34.41,34.29,34.39,244300.0,11.8678,11.8713,11.8299,11.8644,244300.0
2009-04-02 12:00:00,34.4,34.44,34.35,34.36,236100.0,11.8678,11.8816,11.8506,11.854,236100.0
2009-04-02 12:05:00,34.36,34.49,34.34,34.44,206500.0,11.854,11.8989,11.8471,11.8816,206500.0
2009-04-02 12:10:00,34.43,34.46,34.39,34.41,169400.0,11.8782,11.8885,11.8644,11.8713,169400.0
2009-04-02 12:15:00,34.43,34.53,34.43,34.53,392700.0,11.8782,11.9127,11.8782,11.9127,392700.0
2009-04-02 12:20:00,34.53,34.79,34.51,34.77,588300.0,11.9127,12.0024,11.9058,11.9955,588300.0
2009-04-02 12:25:00,34.76,34.92,34.76,34.92,502500.0,11.992,12.0472,11.992,12.0472,502500.0
2009-04-02 12:30:00,34.92,34.95,34.9,34.94,322800.0,12.0472,12.0576,12.0403,12.0541,322800.0
2009-04-02 12:35:00,34.93,34.96,34.76,34.78,233200.0,12.0507,12.061,11.992,11.9989,233200.0
2009-04-02 12:40:00,34.77,34.81,34.74,34.8,186300.0,11.9955,12.0093,11.9851,12.0058,186300.0
2009-04-02 12:45:00,34.81,34.81,34.7,34.73,177500.0,12.0093,12.0093,11.9713,11.9817,177500.0
2009-04-02 12:50:00,34.72,34.79,34.67,34.75,196000.0,11.9782,12.0024,11.961,11.9886,196000.0
2009-04-02 12:55:00,34.75,34.75,34.61,34.62,128900.0,11.9886,11.9886,11.9403,11.9437,128900.0
2009-04-02 13:00:00,34.61,34.67,34.59,34.61,248500.0,11.9403,11.961,11.9334,11.9403,248500.0
2009-04-02 13:05:00,34.62,34.62,34.48,34.54,247400.0,11.9437,11.9437,11.8954,11.9161,247400.0
2009-04-02 13:10:00,34.54,34.59,34.49,34.57,127300.0,11.9161,11.9334,11.8989,11.9265,127300.0
2009-04-02 13:15:00,34.55,34.56,34.49,34.51,154100.0,11.9196,11.923,11.8989,11.9058,154100.0
2009-04-02 13:20:00,34.51,34.53,34.42,34.46,191300.0,11.9058,11.9127,11.8747,11.8885,191300.0
2009-04-02 13:25:00,34.45,34.51,34.43,34.48,182300.0,11.8851,11.9058,11.8782,11.8954,182300.0
2009-04-02 13:30:00,34.48,34.73,34.43,34.72,461600.0,11.8954,11.9817,11.8782,11.9782,461600.0
2009-04-02 13:35:00,34.72,34.75,34.58,34.61,229300.0,11.9782,11.9886,11.9299,11.9403,229300.0
2009-04-02 13:40:00,34.61,34.65,34.48,34.5,194900.0,11.9403,11.9541,11.8954,11.9023,194900.0
2009-04-02 13:45:00,34.5,34.71,34.49,34.67,170500.0,11.9023,11.9748,11.8989,11.961,170500.0
2009-04-02 13:50:00,34.67,34.72,34.66,34.7,178600.0,11.961,11.9782,11.9575,11.9713,178600.0
2009-04-02 13:55:00,34.7,34.7,34.57,34.66,337000.0,11.9713,11.9713,11.9265,11.9575,337000.0
2009-04-02 14:00:00,34.67,34.71,34.65,34.7,276900.0,11.961,11.9748,11.9541,11.9713,276900.0
2009-04-02 14:05:00,34.7,34.74,34.6,34.64,202700.0,11.9713,11.9851,11.9368,11.9506,202700.0
2009-04-02 14:10:00,34.65,34.67,34.57,34.59,99800.0,11.9541,11.961,11.9265,11.9334,99800.0
2009-04-02 14:15:00,34.59,34.65,34.53,34.64,117900.0,11.9334,11.9541,11.9127,11.9506,117900.0
2009-04-02 14:20:00,34.64,34.71,34.64,34.66,90100.0,11.9506,11.9748,11.9506,11.9575,90100.0
2009-04-02 14:25:00,34.66,34.79,34.66,34.78,153800.0,11.9575,12.0024,11.9575,11.9989,153800.0
2009-04-02 14:30:00,34.78,34.84,34.78,34.83,168000.0,11.9989,12.0196,11.9989,12.0162,168000.0
2009-04-02 14:35:00,34.83,34.88,34.8,34.88,186500.0,12.0162,12.0334,12.0058,12.0334,186500.0
2009-04-02 14:40:00,34.88,34.9,34.85,34.87,266000.0,12.0334,12.0403,12.0231,12.03,266000.0
2009-04-02 14:45:00,34.86,34.89,34.77,34.77,202000.0,12.0265,12.0369,11.9955,11.9955,202000.0
2009-04-02 14:50:00,34.77,34.79,34.68,34.68,233300.0,11.9955,12.0024,11.9644,11.9644,233300.0
2009-04-02 14:55:00,34.68,34.82,34.67,34.8,783400.0,11.9644,12.0127,11.961,12.0058,783400.0
2009-04-02 15:00:00,34.79,34.91,34.79,34.9,727500.0,12.0024,12.0438,12.0024,12.0403,727500.0
2009-04-02 15:05:00,34.9,34.9,34.73,34.79,415000.0,12.0403,12.0403,11.9817,12.0024,415000.0
2009-04-02 15:10:00,34.79,34.83,34.69,34.75,296700.0,12.0024,12.0162,11.9679,11.9886,296700.0
2009-04-02 15:15:00,34.75,34.86,34.72,34.74,230300.0,11.9886,12.0265,11.9782,11.9851,230300.0
2009-04-02 15:20:00,34.74,34.8,34.69,34.71,359600.0,11.9851,12.0058,11.9679,11.9748,359600.0
2009-04-02 15:25:00,34.71,34.81,34.69,34.72,251900.0,11.9748,12.0093,11.9679,11.9782,251900.0
2009-04-02 15:30:00,34.73,34.84,34.72,34.78,300700.0,11.9817,12.0196,11.9782,11.9989,300700.0
2009-04-02 15:35:00,34.78,34.8,34.69,34.74,278900.0,11.9989,12.0058,11.9679,11.9851,278900.0
2009-04-02 15:40:00,34.74,34.86,34.72,34.72,403500.0,11.9851,12.0265,11.9782,11.9782,403500.0
2009-04-02 15:45:00,34.71,34.73,34.55,34.63,702300.0,11.9748,11.9817,11.9196,11.9472,702300.0
2009-04-02 15:50:00,34.63,34.64,34.48,34.51,657500.0,11.9472,11.9506,11.8954,11.9058,657500.0
2009-04-02 15:55:00,34.51,34.54,34.38,34.43,1133400.0,11.9058,11.9161,11.8609,11.8782,1133400.0
2009-04-03 09:30:00,34.37,34.53,34.3,34.52,387000.0,11.8575,11.9127,11.8333,11.9092,387000.0
2009-04-03 09:35:00,34.52,34.81,34.5,34.5,811700.0,11.9092,12.0093,11.9023,11.9023,811700.0
2009-04-03 09:40:00,34.5,34.86,34.44,34.85,383000.0,11.9023,12.0265,11.8816,12.0231,383000.0
2009-04-03 09:45:00,34.85,34.9,34.57,34.67,450300.0,12.0231,12.0403,11.9265,11.961,450300.0
2009-04-03 09:50:00,34.67,34.86,34.65,34.78,552500.0,11.961,12.0265,11.9541,11.9989,552500.0
2009-04-03 09:55:00,34.77,34.87,34.68,34.85,357400.0,11.9955,12.03,11.9644,12.0231,357400.0
2009-04-03 10:00:00,34.84,34.85,34.62,34.68,603200.0,12.0196,12.0231,11.9437,11.9644,603200.0
2009-04-03 10:05:00,34.68,34.68,34.43,34.49,407400.0,11.9644,11.9644,11.8782,11.8989,407400.0
2009-04-03 10:10:00,34.48,34.49,34.37,34.4,440500.0,11.8954,11.8989,11.8575,11.8678,440500.0
2009-04-03 10:15:00,34.4,34.51,34.27,34.29,399900.0,11.8678,11.9058,11.823,11.8299,399900.0
2009-04-03 10:20:00,34.3,34.39,34.21,34.37,294500.0,11.8333,11.8644,11.8023,11.8575,294500.0
2009-04-03 10:25:00,34.37,34.42,34.32,34.34,400300.0,11.8575,11.8747,11.8402,11.8471,400300.0
2009-04-03 10:30:00,34.35,34.42,34.3,34.34,268200.0,11.8506,11.8747,11.8333,11.8471,268200.0
2009-04-03 10:35:00,34.34,34.34,34.25,34.27,272900.0,11.8471,11.8471,11.8161,11.823,272900.0
2009-04-03 10:40:00,34.28,34.38,34.25,34.25,241500.0,11.8264,11.8609,11.8161,11.8161,241500.0
2009-04-03 10:45:00,34.25,34.32,34.18,34.21,439400.0,11.8161,11.8402,11.7919,11.8023,439400.0
2009-04-03 10:50:00,34.21,34.37,34.19,34.37,189100.0,11.8023,11.8575,11.7954,11.8575,189100.0
2009-04-03 10:55:00,34.37,34.45,34.33,34.44,166700.0,11.8575,11.8851,11.8437,11.8816,166700.0
2009-04-03 11:00:00,34.44,34.59,34.43,34.53,223900.0,11.8816,11.9334,11.8782,11.9127,223900.0
2009-04-03 11:05:00,34.53,34.57,34.44,34.55,200400.0,11.9127,11.9265,11.8816,11.9196,200400.0
2009-04-03 11:10:00,34.56,34.57,34.47,34.49,139500.0,11.923,11.9265,11.892,11.8989,139500.0
2009-04-03 11:15:00,34.48,34.5,34.46,34.49,150600.0,11.8954,11.9023,11.8885,11.8989,150600.0
2009-04-03 11:20:00,34.5,34.5,34.42,34.42,166200.0,11.9023,11.9023,11.8747,11.8747,166200.0
2009-04-03 11:25:00,34.43,34.47,34.4,34.45,301100.0,11.8782,11.892,11.8678,11.8851,301100.0
2009-04-03 11:30:00,34.46,34.51,34.45,34.49,331500.0,11.8885,11.9058,11.8851,11.8989,331500.0
2009-04-03 11:35:00,34.5,34.63,34.49,34.52,354500.0,11.9023,11.9472,11.8989,11.9092,354500.0
2009-04-03 11:40:00,34.52,34.56,34.49,34.54,420500.0,11.9092,11.923,11.8989,11.9161,420500.0
2009-04-03 11:45:00,34.55,34.55,34.47,34.54,275500.0,11.9196,11.9196,11.892,11.9161,275500.0
2009-04-03 11:50:00,34.54,34.65,34.52,34.62,417400.0,11.9161,11.9541,11.9092,11.9437,417400.0
2009-04-03 11:55:00,34.63,34.72,34.62,34.69,364900.0,11.9472,11.9782,11.9437,11.9679,364900.0
2009-04-03 12:00:00,34.69,34.82,34.66,34.81,320500.0,11.9679,12.0127,11.9575,12.0093,320500.0
2009-04-03 12:05:00,34.81,34.83,34.71,34.77,340600.0,12.0093,12.0162,11.9748,11.9955,340600.0
2009-04-03 12:10:00,34.76,34.82,34.73,34.82,261200.0,11.992,12.0127,11.9817,12.0127,261200.0
2009-04-03 12:15:00,34.82,34.85,34.64,34.69,358500.0,12.0127,12.0231,11.9506,11.9679,358500.0
2009-04-03 12:20:00,34.69,34.72,34.65,34.72,159500.0,11.9679,11.9782,11.9541,11.9782,159500.0
2009-04-03 12:25:00,34.72,34.75,34.68,34.73,138100.0,11.9782,11.9886,11.9644,11.9817,138100.0
2009-04-03 12:30:00,34.72,34.73,34.66,34.72,166100.0,11.9782,11.9817,11.9575,11.9782,166100.0
2009-04-03 12:35:00,34.72,34.92,34.72,34.82,227600.0,11.9782,12.0472,11.9782,12.0127,227600.0
2009-04-03 12:40:00,34.82,34.9,34.8,34.88,195000.0,12.0127,12.0403,12.0058,12.0334,195000.0
2009-04-03 12:45:00,34.88,34.89,34.73,34.75,122600.0,12.0334,12.0369,11.9817,11.9886,122600.0
2009-04-03 12:50:00,34.74,34.79,34.71,34.78,155100.0,11.9851,12.0024,11.9748,11.9989,155100.0
2009-04-03 12:55:00,34.78,34.87,34.76,34.86,159800.0,11.9989,12.03,11.992,12.0265,159800.0
2009-04-03 13:00:00,34.86,34.94,34.86,34.93,153700.0,12.0265,12.0541,12.0265,12.0507,153700.0
2009-04-03 13:05:00,34.93,34.99,34.91,34.92,272000.0,12.0507,12.0714,12.0438,12.0472,272000.0
2009-04-03 13:10:00,34.92,34.93,34.87,34.88,104500.0,12.0472,12.0507,12.03,12.0334,104500.0
2009-04-03 13:15:00,34.88,34.95,34.88,34.93,168300.0,12.0334,12.0576,12.0334,12.0507,168300.0
2009-04-03 13:20:00,34.94,34.99,34.92,34.94,234000.0,12.0541,12.0714,12.0472,12.0541,234000.0
2009-04-03 13:25:00,34.94,34.96,34.9,34.95,178400.0,12.0541,12.061,12.0403,12.0576,178400.0
2009-04-03 13:30:00,34.96,34.97,34.92,34.96,139200.0,12.061,12.0645,12.0472,12.061,139200.0
2009-04-03 13:35:00,34.96,35.02,34.92,34.92,295500.0,12.061,12.0817,12.0472,12.0472,295500.0
2009-04-03 13:40:00,34.92,34.94,34.85,34.86,191600.0,12.0472,12.0541,12.0231,12.0265,191600.0
2009-04-03 13:45:00,34.86,34.88,34.84,34.86,104200.0,12.0265,12.0334,12.0196,12.0265,104200.0
2009-04-03 13:50:00,34.86,35.0,34.82,34.98,191800.0,12.0265,12.0748,12.0127,12.0679,191800.0
2009-04-03 13:55:00,35.0,35.05,34.95,35.03,277300.0,12.0748,12.0921,12.0576,12.0852,277300.0
2009-04-03 14:00:00,35.03,35.1,35.01,35.01,340400.0,12.0852,12.1093,12.0783,12.0783,340400.0
2009-04-03 14:05:00,35.01,35.03,34.93,35.01,170400.0,12.0783,12.0852,12.0507,12.0783,170400.0
2009-04-03 14:10:00,35.0,35.13,34.99,35.11,186700.0,12.0748,12.1197,12.0714,12.1128,186700.0
2009-04-03 14:15:00,35.1,35.15,35.06,35.15,181200.0,12.1093,12.1266,12.0955,12.1266,181200.0
2009-04-03 14:20:00,35.15,35.19,35.1,35.16,211000.0,12.1266,12.1404,12.1093,12.13,211000.0
2009-04-03 14:25:00,35.16,35.31,35.16,35.31,302300.0,12.13,12.1818,12.13,12.1818,302300.0
2009-04-03 14:30:00,35.3,35.33,35.24,35.25,229300.0,12.1783,12.1887,12.1576,12.1611,229300.0
2009-04-03 14:35:00,35.26,35.33,35.25,35.26,236500.0,12.1645,12.1887,12.1611,12.1645,236500.0
2009-04-03 14:40:00,35.26,35.27,35.13,35.15,212800.0,12.1645,12.168,12.1197,12.1266,212800.0
2009-04-03 14:45:00,35.15,35.2,35.02,35.03,201100.0,12.1266,12.1438,12.0817,12.0852,201100.0
2009-04-03 14:50:00,35.03,35.07,34.97,35.06,185000.0,12.0852,12.099,12.0645,12.0955,185000.0
2009-04-03 14:55:00,35.06,35.18,35.06,35.14,256900.0,12.0955,12.1369,12.0955,12.1231,256900.0
2009-04-03 15:00:00,35.14,35.14,34.9,34.92,406500.0,12.1231,12.1231,12.0403,12.0472,406500.0
2009-04-03 15:05:00,34.92,34.92,34.77,34.89,352000.0,12.0472,12.0472,11.9955,12.0369,352000.0
2009-04-03 15:10:00,34.9,34.96,34.88,34.94,256900.0,12.0403,12.061,12.0334,12.0541,256900.0
2009-04-03 15:15:00,34.94,34.97,34.77,34.82,233900.0,12.0541,12.0645,11.9955,12.0127,233900.0
2009-04-03 15:20:00,34.8,34.88,34.73,34.86,353300.0,12.0058,12.0334,11.9817,12.0265,353300.0
2009-04-03 15:25:00,34.86,34.9,34.72,34.72,319600.0,12.0265,12.0403,11.9782,11.9782,319600.0
2009-04-03 15:30:00,34.72,34.85,34.71,34.76,259500.0,11.9782,12.0231,11.9748,11.992,259500.0
2009-04-03 15:35:00,34.76,34.78,34.67,34.73,299500.0,11.992,11.9989,11.961,11.9817,299500.0
2009-04-03 15:40:00,34.73,35.02,34.45,34.96,488700.0,11.9817,12.0817,11.8851,12.061,488700.0
2009-04-03 15:45:00,34.97,34.97,34.8,34.85,384700.0,12.0645,12.0645,12.0058,12.0231,384700.0
2009-04-03 15:50:00,34.86,34.98,34.84,34.94,372200.0,12.0265,12.0679,12.0196,12.0541,372200.0
2009-04-03 15:55:00,34.93,35.11,34.84,35.1,563700.0,12.0507,12.1128,12.0196,12.1093,563700.0
2009-04-06 09:30:00,34.25,34.49,34.25,34.32,444000.0,11.8161,11.8989,11.8161,11.8402,444000.0
2009-04-06 09:35:00,34.33,34.42,34.1,34.23,387100.0,11.8437,11.8747,11.7643,11.8092,387100.0
2009-04-06 09:40:00,34.23,34.28,34.02,34.03,469100.0,11.8092,11.8264,11.7367,11.7402,469100.0
2009-04-06 09:45:00,34.03,34.13,33.89,33.91,449000.0,11.7402,11.7747,11.6919,11.6988,449000.0
2009-04-06 09:50:00,33.9,34.17,33.9,34.17,492000.0,11.6953,11.7885,11.6953,11.7885,492000.0
2009-04-06 09:55:00,34.16,34.32,34.13,34.31,235900.0,11.785,11.8402,11.7747,11.8368,235900.0
2009-04-06 10:00:00,34.31,34.51,34.3,34.49,364000.0,11.8368,11.9058,11.8333,11.8989,364000.0
2009-04-06 10:05:00,34.49,34.52,34.42,34.47,285000.0,11.8989,11.9092,11.8747,11.892,285000.0
2009-04-06 10:10:00,34.46,34.49,34.15,34.17,247200.0,11.8885,11.8989,11.7816,11.7885,247200.0
2009-04-06 10:15:00,34.17,34.29,34.06,34.27,337800.0,11.7885,11.8299,11.7505,11.823,337800.0
2009-04-06 10:20:00,34.27,34.27,34.11,34.25,199200.0,11.823,11.823,11.7678,11.8161,199200.0
2009-04-06 10:25:00,34.25,34.27,34.02,34.04,388700.0,11.8161,11.823,11.7367,11.7436,388700.0
2009-04-06 10:30:00,34.03,34.18,34.01,34.13,220500.0,11.7402,11.7919,11.7333,11.7747,220500.0
2009-04-06 10:35:00,34.13,34.19,34.07,34.18,225500.0,11.7747,11.7954,11.754,11.7919,225500.0
2009-04-06 10:40:00,34.18,34.32,34.16,34.26,200600.0,11.7919,11.8402,11.785,11.8195,200600.0
2009-04-06 10:45:00,34.25,34.39,34.22,34.33,240700.0,11.8161,11.8644,11.8057,11.8437,240700.0
2009-04-06 10:50:00,34.33,34.38,34.32,34.32,99600.0,11.8437,11.8609,11.8402,11.8402,99600.0
2009-04-06 10:55:00,34.31,34.37,34.23,34.28,145000.0,11.8368,11.8575,11.8092,11.8264,145000.0
2009-04-06 11:00:00,34.28,34.28,34.12,34.21,172600.0,11.8264,11.8264,11.7712,11.8023,172600.0
2009-04-06 11:05:00,34.2,34.2,34.04,34.17,230400.0,11.7988,11.7988,11.7436,11.7885,230400.0
2009-04-06 11:10:00,34.17,34.19,34.09,34.09,117300.0,11.7885,11.7954,11.7609,11.7609,117300.0
2009-04-06 11:15:00,34.1,34.16,34.05,34.12,162000.0,11.7643,11.785,11.7471,11.7712,162000.0
2009-04-06 11:20:00,34.12,34.13,34.04,34.08,143000.0,11.7712,11.7747,11.7436,11.7574,143000.0
2009-04-06 11:25:00,34.07,34.19,34.07,34.14,83900.0,11.754,11.7954,11.754,11.7781,83900.0
2009-04-06 11:30:00,34.15,34.2,34.09,34.19,69300.0,11.7816,11.7988,11.7609,11.7954,69300.0
2009-04-06 11:35:00,34.19,34.22,34.04,34.11,142600.0,11.7954,11.8057,11.7436,11.7678,142600.0
2009-04-06 11:40:00,34.12,34.13,34.06,34.09,113200.0,11.7712,11.7747,11.7505,11.7609,113200.0
2009-04-06 11:45:00,34.09,34.1,34.01,34.09,167500.0,11.7609,11.7643,11.7333,11.7609,167500.0
2009-04-06 11:50:00,34.09,34.1,34.01,34.04,185800.0,11.7609,11.7643,11.7333,11.7436,185800.0
2009-04-06 11:55:00,34.03,34.05,34.0,34.04,161600.0,11.7402,11.7471,11.7298,11.7436,161600.0
2009-04-06 12:00:00,34.04,34.05,34.0,34.01,107500.0,11.7436,11.7471,11.7298,11.7333,107500.0
2009-04-06 12:05:00,34.02,34.05,34.01,34.05,86300.0,11.7367,11.7471,11.7333,11.7471,86300.0
2009-04-06 12:10:00,34.05,34.06,34.03,34.03,69500.0,11.7471,11.7505,11.7402,11.7402,69500.0
2009-04-06 12:15:00,34.03,34.03,33.9,33.91,216300.0,11.7402,11.7402,11.6953,11.6988,216300.0
2009-04-06 12:20:00,33.91,33.96,33.9,33.96,77800.0,11.6988,11.716,11.6953,11.716,77800.0
2009-04-06 12:25:00,33.96,34.05,33.93,34.05,98100.0,11.716,11.7471,11.7057,11.7471,98100.0
2009-04-06 12:30:00,34.05,34.05,33.9,33.9,143100.0,11.7471,11.7471,11.6953,11.6953,143100.0
2009-04-06 12:35:00,33.9,33.91,33.88,33.9,133200.0,11.6953,11.6988,11.6884,11.6953,133200.0
2009-04-06 12:40:00,33.9,34.0,33.89,33.97,61200.0,11.6953,11.7298,11.6919,11.7195,61200.0
2009-04-06 12:45:00,33.97,34.0,33.91,33.91,82000.0,11.7195,11.7298,11.6988,11.6988,82000.0
2009-04-06 12:50:00,33.91,34.03,33.9,34.03,150400.0,11.6988,11.7402,11.6953,11.7402,150400.0
2009-04-06 12:55:00,34.03,34.13,34.01,34.12,120000.0,11.7402,11.7747,11.7333,11.7712,120000.0
2009-04-06 13:00:00,34.13,34.19,34.01,34.03,194600.0,11.7747,11.7954,11.7333,11.7402,194600.0
2009-04-06 13:05:00,34.03,34.06,33.96,33.96,130000.0,11.7402,11.7505,11.716,11.716,130000.0
2009-04-06 13:10:00,33.97,34.11,33.96,34.11,164600.0,11.7195,11.7678,11.716,11.7678,164600.0
2009-04-06 13:15:00,34.12,34.16,33.97,33.98,113000.0,11.7712,11.785,11.7195,11.7229,113000.0
2009-04-06 13:20:00,33.98,34.09,33.96,34.09,134800.0,11.7229,11.7609,11.716,11.7609,134800.0
2009-04-06 13:25:00,34.09,34.11,33.98,34.0,128900.0,11.7609,11.7678,11.7229,11.7298,128900.0
2009-04-06 13:30:00,34.0,34.02,33.93,33.98,121000.0,11.7298,11.7367,11.7057,11.7229,121000.0
2009-04-06 13:35:00,33.98,34.04,33.95,34.04,100400.0,11.7229,11.7436,11.7126,11.7436,100400.0
2009-04-06 13:40:00,34.05,34.09,34.03,34.08,83100.0,11.7471,11.7609,11.7402,11.7574,83100.0
2009-04-06 13:45:00,34.08,34.28,34.07,34.27,156500.0,11.7574,11.8264,11.754,11.823,156500.0
2009-04-06 13:50:00,34.26,34.29,34.18,34.25,112200.0,11.8195,11.8299,11.7919,11.8161,112200.0
2009-04-06 13:55:00,34.25,34.27,34.14,34.2,147900.0,11.8161,11.823,11.7781,11.7988,147900.0
2009-04-06 14:00:00,34.21,34.26,34.15,34.18,143900.0,11.8023,11.8195,11.7816,11.7919,143900.0
2009-04-06 14:05:00,34.18,34.32,34.18,34.31,192700.0,11.7919,11.8402,11.7919,11.8368,192700.0
2009-04-06 14:10:00,34.31,34.4,34.19,34.33,336400.0,11.8368,11.8678,11.7954,11.8437,336400.0
2009-04-06 14:15:00,34.34,34.34,34.2,34.29,126800.0,11.8471,11.8471,11.7988,11.8299,126800.0
2009-04-06 14:20:00,34.29,34.34,34.22,34.33,100700.0,11.8299,11.8471,11.8057,11.8437,100700.0
2009-04-06 14:25:00,34.33,34.44,34.3,34.37,175700.0,11.8437,11.8816,11.8333,11.8575,175700.0
2009-04-06 14:30:00,34.37,34.42,34.21,34.3,195700.0,11.8575,11.8747,11.8023,11.8333,195700.0
2009-04-06 14:35:00,34.3,34.33,34.23,34.27,168900.0,11.8333,11.8437,11.8092,11.823,168900.0
2009-04-06 14:40:00,34.28,34.36,34.22,34.34,211800.0,11.8264,11.854,11.8057,11.8471,211800.0
2009-04-06 14:45:00,34.34,34.35,34.26,34.29,287600.0,11.8471,11.8506,11.8195,11.8299,287600.0
2009-04-06 14:50:00,34.29,34.47,34.28,34.37,200500.0,11.8299,11.892,11.8264,11.8575,200500.0
2009-04-06 14:55:00,34.36,34.4,34.31,34.31,169000.0,11.854,11.8678,11.8368,11.8368,169000.0
2009-04-06 15:00:00,34.31,34.37,34.26,34.33,225300.0,11.8368,11.8575,11.8195,11.8437,225300.0
2009-04-06 15:05:00,34.34,34.4,34.26,34.33,199400.0,11.8471,11.8678,11.8195,11.8437,199400.0
2009-04-06 15:10:00,34.3,34.37,34.28,34.28,199000.0,11.8333,11.8575,11.8264,11.8264,199000.0
2009-04-06 15:15:00,34.29,34.34,34.26,34.34,736100.0,11.8299,11.8471,11.8195,11.8471,736100.0
2009-04-06 15:20:00,34.34,34.37,34.27,34.32,527400.0,11.8471,11.8575,11.823,11.8402,527400.0
2009-04-06 15:25:00,34.32,34.33,34.12,34.22,505700.0,11.8402,11.8437,11.7712,11.8057,505700.0
2009-04-06 15:30:00,34.21,34.31,34.19,34.29,328900.0,11.8023,11.8368,11.7954,11.8299,328900.0
2009-04-06 15:35:00,34.29,34.32,34.18,34.2,207200.0,11.8299,11.8402,11.7919,11.7988,207200.0
2009-04-06 15:40:00,34.2,34.27,34.19,34.21,391100.0,11.7988,11.823,11.7954,11.8023,391100.0
2009-04-06 15:45:00,34.22,34.25,34.15,34.18,396900.0,11.8057,11.8161,11.7816,11.7919,396900.0
2009-04-06 15:50:00,34.18,34.38,34.18,34.36,488400.0,11.7919,11.8609,11.7919,11.854,488400.0
2009-04-06 15:55:00,34.37,34.45,34.28,34.3,712000.0,11.8575,11.8851,11.8264,11.8333,712000.0
2009-04-07 09:30:00,33.97,33.97,33.65,33.83,617300.0,11.7195,11.7195,11.6091,11.6712,617300.0
2009-04-07 09:35:00,33.82,33.85,33.73,33.77,452700.0,11.6677,11.6781,11.6367,11.6505,452700.0
2009-04-07 09:40:00,33.77,33.8,33.65,33.68,302400.0,11.6505,11.6608,11.6091,11.6194,302400.0
2009-04-07 09:45:00,33.68,33.78,33.62,33.76,315100.0,11.6194,11.6539,11.5987,11.647,315100.0
2009-04-07 09:50:00,33.77,33.79,33.68,33.76,264800.0,11.6505,11.6574,11.6194,11.647,264800.0
2009-04-07 09:55:00,33.76,33.84,33.7,33.74,267300.0,11.647,11.6746,11.6263,11.6401,267300.0
2009-04-07 10:00:00,33.73,33.8,33.71,33.72,206500.0,11.6367,11.6608,11.6298,11.6332,206500.0
2009-04-07 10:05:00,33.72,33.73,33.64,33.67,348300.0,11.6332,11.6367,11.6056,11.616,348300.0
2009-04-07 10:10:00,33.66,33.83,33.64,33.81,283400.0,11.6125,11.6712,11.6056,11.6643,283400.0
2009-04-07 10:15:00,33.81,33.82,33.66,33.7,242900.0,11.6643,11.6677,11.6125,11.6263,242900.0
2009-04-07 10:20:00,33.7,33.85,33.69,33.78,208200.0,11.6263,11.6781,11.6229,11.6539,208200.0
2009-04-07 10:25:00,33.78,33.94,33.78,33.94,263000.0,11.6539,11.7091,11.6539,11.7091,263000.0
2009-04-07 10:30:00,33.94,34.09,33.93,34.07,321400.0,11.7091,11.7609,11.7057,11.754,321400.0
2009-04-07 10:35:00,34.08,34.08,33.93,33.96,248400.0,11.7574,11.7574,11.7057,11.716,248400.0
2009-04-07 10:40:00,33.96,34.04,33.92,33.96,168400.0,11.716,11.7436,11.7022,11.716,168400.0
2009-04-07 10:45:00,33.96,34.13,33.95,34.1,308700.0,11.716,11.7747,11.7126,11.7643,308700.0
2009-04-07 10:50:00,34.1,34.11,34.0,34.06,209900.0,11.7643,11.7678,11.7298,11.7505,209900.0
2009-04-07 10:55:00,34.05,34.08,33.99,34.01,206600.0,11.7471,11.7574,11.7264,11.7333,206600.0
2009-04-07 11:00:00,34.02,34.13,33.96,34.1,182900.0,11.7367,11.7747,11.716,11.7643,182900.0
2009-04-07 11:05:00,34.1,34.13,34.06,34.06,210300.0,11.7643,11.7747,11.7505,11.7505,210300.0
2009-04-07 11:10:00,34.06,34.08,34.03,34.07,154200.0,11.7505,11.7574,11.7402,11.754,154200.0
2009-04-07 11:15:00,34.07,34.07,34.02,34.05,138000.0,11.754,11.754,11.7367,11.7471,138000.0
2009-04-07 11:20:00,34.05,34.13,34.03,34.13,197800.0,11.7471,11.7747,11.7402,11.7747,197800.0
2009-04-07 11:25:00,34.12,34.21,34.11,34.15,222200.0,11.7712,11.8023,11.7678,11.7816,222200.0
2009-04-07 11:30:00,34.15,34.33,34.14,34.31,276300.0,11.7816,11.8437,11.7781,11.8368,276300.0
2009-04-07 11:35:00,34.31,34.34,34.21,34.22,205400.0,11.8368,11.8471,11.8023,11.8057,205400.0
2009-04-07 11:40:00,34.21,34.23,34.14,34.14,243800.0,11.8023,11.8092,11.7781,11.7781,243800.0
2009-04-07 11:45:00,34.13,34.3,34.13,34.27,227600.0,11.7747,11.8333,11.7747,11.823,227600.0
2009-04-07 11:50:00,34.27,34.36,34.23,34.35,156100.0,11.823,11.854,11.8092,11.8506,156100.0
2009-04-07 11:55:00,34.35,34.38,34.25,34.26,303100.0,11.8506,11.8609,11.8161,11.8195,303100.0
2009-04-07 12:00:00,34.26,34.37,34.25,34.35,107300.0,11.8195,11.8575,11.8161,11.8506,107300.0
2009-04-07 12:05:00,34.35,34.4,34.35,34.36,145200.0,11.8506,11.8678,11.8506,11.854,145200.0
2009-04-07 12:10:00,34.36,34.49,34.33,34.47,162200.0,11.854,11.8989,11.8437,11.892,162200.0
2009-04-07 12:15:00,34.47,34.49,34.43,34.44,64900.0,11.892,11.8989,11.8782,11.8816,64900.0
2009-04-07 12:20:00,34.46,34.48,34.42,34.43,136100.0,11.8885,11.8954,11.8747,11.8782,136100.0
2009-04-07 12:25:00,34.43,34.43,34.31,34.34,130200.0,11.8782,11.8782,11.8368,11.8471,130200.0
2009-04-07 12:30:00,34.33,34.4,34.31,34.32,68700.0,11.8437,11.8678,11.8368,11.8402,68700.0
2009-04-07 12:35:00,34.32,34.38,34.23,34.23,143900.0,11.8402,11.8609,11.8092,11.8092,143900.0
2009-04-07 12:40:00,34.23,34.3,34.21,34.29,137100.0,11.8092,11.8333,11.8023,11.8299,137100.0
2009-04-07 12:45:00,34.29,34.35,34.28,34.35,95600.0,11.8299,11.8506,11.8264,11.8506,95600.0
2009-04-07 12:50:00,34.35,34.44,34.33,34.39,183800.0,11.8506,11.8816,11.8437,11.8644,183800.0
2009-04-07 12:55:00,34.39,34.43,34.38,34.4,67300.0,11.8644,11.8782,11.8609,11.8678,67300.0
2009-04-07 13:00:00,34.4,34.42,34.33,34.33,55500.0,11.8678,11.8747,11.8437,11.8437,55500.0
2009-04-07 13:05:00,34.33,34.35,34.26,34.28,88900.0,11.8437,11.8506,11.8195,11.8264,88900.0
2009-04-07 13:10:00,34.27,34.3,34.22,34.23,108800.0,11.823,11.8333,11.8057,11.8092,108800.0
2009-04-07 13:15:00,34.22,34.24,34.14,34.15,102700.0,11.8057,11.8126,11.7781,11.7816,102700.0
2009-04-07 13:20:00,34.15,34.16,34.04,34.08,171100.0,11.7816,11.785,11.7436,11.7574,171100.0
2009-04-07 13:25:00,34.07,34.13,34.07,34.08,65300.0,11.754,11.7747,11.754,11.7574,65300.0
2009-04-07 13:30:00,34.07,34.08,33.95,33.97,130200.0,11.754,11.7574,11.7126,11.7195,130200.0
2009-04-07 13:35:00,33.98,33.98,33.91,33.92,177100.0,11.7229,11.7229,11.6988,11.7022,177100.0
2009-04-07 13:40:00,33.92,33.99,33.92,33.96,199800.0,11.7022,11.7264,11.7022,11.716,199800.0
2009-04-07 13:45:00,33.95,33.96,33.88,33.89,132000.0,11.7126,11.716,11.6884,11.6919,132000.0
2009-04-07 13:50:00,33.89,33.98,33.83,33.97,169300.0,11.6919,11.7229,11.6712,11.7195,169300.0
2009-04-07 13:55:00,33.96,33.98,33.94,33.94,60400.0,11.716,11.7229,11.7091,11.7091,60400.0
2009-04-07 14:00:00,33.94,33.94,33.9,33.91,87400.0,11.7091,11.7091,11.6953,11.6988,87400.0
2009-04-07 14:05:00,33.91,33.96,33.84,33.96,132400.0,11.6988,11.716,11.6746,11.716,132400.0
2009-04-07 14:10:00,33.95,34.13,33.95,34.12,114300.0,11.7126,11.7747,11.7126,11.7712,114300.0
2009-04-07 14:15:00,34.13,34.18,34.08,34.11,143100.0,11.7747,11.7919,11.7574,11.7678,143100.0
2009-04-07 14:20:00,34.12,34.17,34.01,34.01,132900.0,11.7712,11.7885,11.7333,11.7333,132900.0
2009-04-07 14:25:00,34.01,34.09,34.01,34.04,98000.0,11.7333,11.7609,11.7333,11.7436,98000.0
2009-04-07 14:30:00,34.04,34.06,34.01,34.06,69200.0,11.7436,11.7505,11.7333,11.7505,69200.0
2009-04-07 14:35:00,34.06,34.08,33.98,33.98,75300.0,11.7505,11.7574,11.7229,11.7229,75300.0
2009-04-07 14:40:00,33.98,34.09,33.98,33.99,104700.0,11.7229,11.7609,11.7229,11.7264,104700.0
2009-04-07 14:45:00,33.99,34.0,33.95,33.95,119300.0,11.7264,11.7298,11.7126,11.7126,119300.0
2009-04-07 14:50:00,33.95,34.09,33.95,34.08,154900.0,11.7126,11.7609,11.7126,11.7574,154900.0
2009-04-07 14:55:00,34.09,34.19,34.07,34.19,140500.0,11.7609,11.7954,11.754,11.7954,140500.0
2009-04-07 15:00:00,34.2,34.2,34.08,34.13,202700.0,11.7988,11.7988,11.7574,11.7747,202700.0
2009-04-07 15:05:00,34.13,34.22,34.11,34.22,123600.0,11.7747,11.8057,11.7678,11.8057,123600.0
2009-04-07 15:10:00,34.22,34.38,34.19,34.23,301200.0,11.8057,11.8609,11.7954,11.8092,301200.0
2009-04-07 15:15:00,34.23,34.34,34.23,34.28,188300.0,11.8092,11.8471,11.8092,11.8264,188300.0
2009-04-07 15:20:00,34.28,34.31,34.23,34.26,158500.0,11.8264,11.8368,11.8092,11.8195,158500.0
2009-04-07 15:25:00,34.26,34.28,34.09,34.1,164900.0,11.8195,11.8264,11.7609,11.7643,164900.0
2009-04-07 15:30:00,34.1,34.27,34.09,34.27,136500.0,11.7643,11.823,11.7609,11.823,136500.0
2009-04-07 15:35:00,34.26,34.27,34.16,34.26,177200.0,11.8195,11.823,11.785,11.8195,177200.0
2009-04-07 15:40:00,34.26,34.38,34.22,34.34,263400.0,11.8195,11.8609,11.8057,11.8471,263400.0
2009-04-07 15:45:00,34.34,34.39,34.16,34.16,404100.0,11.8471,11.8644,11.785,11.785,404100.0
2009-04-07 15:50:00,34.17,34.24,34.11,34.14,265300.0,11.7885,11.8126,11.7678,11.7781,265300.0
2009-04-07 15:55:00,34.14,34.18,34.06,34.06,340300.0,11.7781,11.7919,11.7505,11.7505,340300.0
2009-04-08 09:30:00,34.35,34.5,34.28,34.35,320600.0,11.8506,11.9023,11.8264,11.8506,320600.0
2009-04-08 09:35:00,34.34,34.34,34.06,34.08,374900.0,11.8471,11.8471,11.7505,11.7574,374900.0
2009-04-08 09:40:00,34.08,34.19,34.02,34.14,213800.0,11.7574,11.7954,11.7367,11.7781,213800.0
2009-04-08 09:45:00,34.14,34.18,34.1,34.12,207500.0,11.7781,11.7919,11.7643,11.7712,207500.0
2009-04-08 09:50:00,34.13,34.14,33.95,33.95,242200.0,11.7747,11.7781,11.7126,11.7126,242200.0
2009-04-08 09:55:00,33.95,33.96,33.88,33.88,243500.0,11.7126,11.716,11.6884,11.6884,243500.0
2009-04-08 10:00:00,33.89,33.96,33.81,33.89,229000.0,11.6919,11.716,11.6643,11.6919,229000.0
2009-04-08 10:05:00,33.89,33.9,33.81,33.84,264000.0,11.6919,11.6953,11.6643,11.6746,264000.0
2009-04-08 10:10:00,33.84,33.88,33.71,33.88,295800.0,11.6746,11.6884,11.6298,11.6884,295800.0
2009-04-08 10:15:00,33.87,33.89,33.74,33.74,163700.0,11.685,11.6919,11.6401,11.6401,163700.0
2009-04-08 10:20:00,33.73,33.74,33.55,33.6,238100.0,11.6367,11.6401,11.5746,11.5918,238100.0
2009-04-08 10:25:00,33.6,33.68,33.55,33.65,173700.0,11.5918,11.6194,11.5746,11.6091,173700.0
2009-04-08 10:30:00,33.65,33.92,33.59,33.77,319000.0,11.6091,11.7022,11.5884,11.6505,319000.0
2009-04-08 10:35:00,33.78,33.88,33.77,33.78,127300.0,11.6539,11.6884,11.6505,11.6539,127300.0
2009-04-08 10:40:00,33.78,33.86,33.78,33.86,90100.0,11.6539,11.6815,11.6539,11.6815,90100.0
2009-04-08 10:45:00,33.86,33.92,33.84,33.87,138600.0,11.6815,11.7022,11.6746,11.685,138600.0
2009-04-08 10:50:00,33.87,34.08,33.87,34.05,328300.0,11.685,11.7574,11.685,11.7471,328300.0
2009-04-08 10:55:00,34.05,34.08,34.04,34.06,99000.0,11.7471,11.7574,11.7436,11.7505,99000.0
2009-04-08 11:00:00,34.06,34.24,34.05,34.18,255000.0,11.7505,11.8126,11.7471,11.7919,255000.0
2009-04-08 11:05:00,34.18,34.32,34.14,34.21,270800.0,11.7919,11.8402,11.7781,11.8023,270800.0
2009-04-08 11:10:00,34.21,34.24,34.17,34.23,212700.0,11.8023,11.8126,11.7885,11.8092,212700.0
2009-04-08 11:15:00,34.24,34.29,34.21,34.24,166600.0,11.8126,11.8299,11.8023,11.8126,166600.0
2009-04-08 11:20:00,34.24,34.27,34.2,34.23,226500.0,11.8126,11.823,11.7988,11.8092,226500.0
2009-04-08 11:25:00,34.23,34.29,34.18,34.18,181200.0,11.8092,11.8299,11.7919,11.7919,181200.0
2009-04-08 11:30:00,34.18,34.2,34.14,34.2,170000.0,11.7919,11.7988,11.7781,11.7988,170000.0
2009-04-08 11:35:00,34.2,34.41,34.2,34.39,215000.0,11.7988,11.8713,11.7988,11.8644,215000.0
2009-04-08 11:40:00,34.39,34.4,34.3,34.35,149200.0,11.8644,11.8678,11.8333,11.8506,149200.0
2009-04-08 11:45:00,34.35,34.38,34.32,34.33,141600.0,11.8506,11.8609,11.8402,11.8437,141600.0
2009-04-08 11:50:00,34.32,34.33,34.25,34.29,163700.0,11.8402,11.8437,11.8161,11.8299,163700.0
2009-04-08 11:55:00,34.29,34.32,34.26,34.27,51400.0,11.8299,11.8402,11.8195,11.823,51400.0
2009-04-08 12:00:00,34.27,34.28,34.2,34.23,108500.0,11.823,11.8264,11.7988,11.8092,108500.0
2009-04-08 12:05:00,34.23,34.28,34.22,34.23,74600.0,11.8092,11.8264,11.8057,11.8092,74600.0
2009-04-08 12:10:00,34.24,34.3,34.2,34.2,87500.0,11.8126,11.8333,11.7988,11.7988,87500.0
2009-04-08 12:15:00,34.2,34.23,34.16,34.22,137900.0,11.7988,11.8092,11.785,11.8057,137900.0
2009-04-08 12:20:00,34.21,34.34,34.19,34.33,134100.0,11.8023,11.8471,11.7954,11.8437,134100.0
2009-04-08 12:25:00,34.33,34.35,34.28,34.29,94800.0,11.8437,11.8506,11.8264,11.8299,94800.0
2009-04-08 12:30:00,34.28,34.33,34.28,34.33,54500.0,11.8264,11.8437,11.8264,11.8437,54500.0
2009-04-08 12:35:00,34.32,34.39,34.26,34.38,173900.0,11.8402,11.8644,11.8195,11.8609,173900.0
2009-04-08 12:40:00,34.39,34.53,34.38,34.48,209400.0,11.8644,11.9127,11.8609,11.8954,209400.0
2009-04-08 12:45:00,34.47,34.56,34.47,34.55,132200.0,11.892,11.923,11.892,11.9196,132200.0
2009-04-08 12:50:00,34.55,34.66,34.54,34.66,186100.0,11.9196,11.9575,11.9161,11.9575,186100.0
2009-04-08 12:55:00,34.66,34.69,34.63,34.65,150300.0,11.9575,11.9679,11.9472,11.9541,150300.0
2009-04-08 13:00:00,34.65,34.68,34.64,34.65,191200.0,11.9541,11.9644,11.9506,11.9541,191200.0
2009-04-08 13:05:00,34.66,34.72,34.65,34.7,132700.0,11.9575,11.9782,11.9541,11.9713,132700.0
2009-04-08 13:10:00,34.7,34.7,34.64,34.65,66900.0,11.9713,11.9713,11.9506,11.9541,66900.0
2009-04-08 13:15:00,34.64,34.66,34.51,34.51,120900.0,11.9506,11.9575,11.9058,11.9058,120900.0
2009-04-08 13:20:00,34.51,34.61,34.51,34.58,117400.0,11.9058,11.9403,11.9058,11.9299,117400.0
2009-04-08 13:25:00,34.57,34.6,34.56,34.6,64700.0,11.9265,11.9368,11.923,11.9368,64700.0
2009-04-08 13:30:00,34.59,34.64,34.59,34.64,95800.0,11.9334,11.9506,11.9334,11.9506,95800.0
2009-04-08 13:35:00,34.64,34.65,34.54,34.59,122600.0,11.9506,11.9541,11.9161,11.9334,122600.0
2009-04-08 13:40:00,34.6,34.6,34.53,34.53,119900.0,11.9368,11.9368,11.9127,11.9127,119900.0
2009-04-08 13:45:00,34.54,34.54,34.51,34.52,75800.0,11.9161,11.9161,11.9058,11.9092,75800.0
2009-04-08 13:50:00,34.51,34.52,34.46,34.47,87200.0,11.9058,11.9092,11.8885,11.892,87200.0
2009-04-08 13:55:00,34.47,34.5,34.47,34.49,53400.0,11.892,11.9023,11.892,11.8989,53400.0
2009-04-08 14:00:00,34.49,34.5,34.31,34.35,194200.0,11.8989,11.9023,11.8368,11.8506,194200.0
2009-04-08 14:05:00,34.35,34.36,34.25,34.28,105000.0,11.8506,11.854,11.8161,11.8264,105000.0
2009-04-08 14:10:00,34.27,34.37,34.25,34.36,116900.0,11.823,11.8575,11.8161,11.854,116900.0
2009-04-08 14:15:00,34.35,34.35,34.16,34.18,104800.0,11.8506,11.8506,11.785,11.7919,104800.0
2009-04-08 14:20:00,34.19,34.22,34.02,34.04,177600.0,11.7954,11.8057,11.7367,11.7436,177600.0
2009-04-08 14:25:00,34.05,34.21,34.03,34.21,203800.0,11.7471,11.8023,11.7402,11.8023,203800.0
2009-04-08 14:30:00,34.21,34.25,34.13,34.16,76700.0,11.8023,11.8161,11.7747,11.785,76700.0
2009-04-08 14:35:00,34.16,34.21,34.11,34.12,120300.0,11.785,11.8023,11.7678,11.7712,120300.0
2009-04-08 14:40:00,34.12,34.25,34.05,34.15,136800.0,11.7712,11.8161,11.7471,11.7816,136800.0
2009-04-08 14:45:00,34.15,34.17,34.09,34.11,131000.0,11.7816,11.7885,11.7609,11.7678,131000.0
2009-04-08 14:50:00,34.12,34.12,33.97,34.01,178800.0,11.7712,11.7712,11.7195,11.7333,178800.0
2009-04-08 14:55:00,34.0,34.07,33.94,34.02,260500.0,11.7298,11.754,11.7091,11.7367,260500.0
2009-04-08 15:00:00,34.02,34.04,33.85,33.91,163900.0,11.7367,11.7436,11.6781,11.6988,163900.0
2009-04-08 15:05:00,33.9,33.94,33.86,33.91,215000.0,11.6953,11.7091,11.6815,11.6988,215000.0
2009-04-08 15:10:00,33.91,34.0,33.85,33.94,135800.0,11.6988,11.7298,11.6781,11.7091,135800.0
2009-04-08 15:15:00,33.93,34.09,33.88,34.08,273900.0,11.7057,11.7609,11.6884,11.7574,273900.0
2009-04-08 15:20:00,34.09,34.12,34.02,34.12,157400.0,11.7609,11.7712,11.7367,11.7712,157400.0
2009-04-08 15:25:00,34.12,34.17,34.02,34.06,165000.0,11.7712,11.7885,11.7367,11.7505,165000.0
2009-04-08 15:30:00,34.06,34.17,34.0,34.06,264500.0,11.7505,11.7885,11.7298,11.7505,264500.0
2009-04-08 15:35:00,34.06,34.17,34.04,34.17,167300.0,11.7505,11.7885,11.7436,11.7885,167300.0
2009-04-08 15:40:00,34.17,34.22,34.11,34.2,295900.0,11.7885,11.8057,11.7678,11.7988,295900.0
2009-04-08 15:45:00,34.21,34.29,34.14,34.21,412800.0,11.8023,11.8299,11.7781,11.8023,412800.0
2009-04-08 15:50:00,34.22,34.23,34.06,34.12,378500.0,11.8057,11.8092,11.7505,11.7712,378500.0
2009-04-08 15:55:00,34.11,34.27,34.1,34.26,403000.0,11.7678,11.823,11.7643,11.8195,403000.0
2009-04-09 09:30:00,35.03,35.25,34.93,34.98,1312000.0,12.0915,12.1674,12.0569,12.0742,1312000.0
2009-04-09 09:35:00,34.99,35.19,34.9,35.12,1027000.0,12.0776,12.1467,12.0466,12.1225,1027000.0
2009-04-09 09:40:00,35.13,35.13,34.93,35.03,929600.0,12.126,12.126,12.0569,12.0915,929600.0
2009-04-09 09:45:00,35.03,35.1,34.96,35.0,732000.0,12.0915,12.1156,12.0673,12.0811,732000.0
2009-04-09 09:50:00,35.0,35.05,34.96,35.03,847100.0,12.0811,12.0984,12.0673,12.0915,847100.0
2009-04-09 09:55:00,35.03,35.08,35.0,35.03,222600.0,12.0915,12.1087,12.0811,12.0915,222600.0
2009-04-09 10:00:00,35.04,35.22,35.04,35.16,544400.0,12.0949,12.157,12.0949,12.1363,544400.0
2009-04-09 10:05:00,35.17,35.22,35.03,35.06,836500.0,12.1398,12.157,12.0915,12.1018,836500.0
2009-04-09 10:10:00,35.06,35.1,34.96,34.97,865500.0,12.1018,12.1156,12.0673,12.0707,865500.0
2009-04-09 10:15:00,34.97,35.0,34.89,34.89,590000.0,12.0707,12.0811,12.0431,12.0431,590000.0
2009-04-09 10:20:00,34.89,34.99,34.84,34.99,697600.0,12.0431,12.0776,12.0259,12.0776,697600.0
2009-04-09 10:25:00,34.98,35.13,34.96,35.07,650900.0,12.0742,12.126,12.0673,12.1053,650900.0
2009-04-09 10:30:00,35.05,35.07,34.88,34.94,719200.0,12.0984,12.1053,12.0397,12.0604,719200.0
2009-04-09 10:35:00,34.94,35.06,34.93,35.05,562900.0,12.0604,12.1018,12.0569,12.0984,562900.0
2009-04-09 10:40:00,35.05,35.05,34.98,35.01,387300.0,12.0984,12.0984,12.0742,12.0845,387300.0
2009-04-09 10:45:00,35.02,35.05,34.97,35.0,439800.0,12.088,12.0984,12.0707,12.0811,439800.0
2009-04-09 10:50:00,34.99,35.06,34.97,35.05,175100.0,12.0776,12.1018,12.0707,12.0984,175100.0
2009-04-09 10:55:00,35.04,35.12,35.04,35.09,180200.0,12.0949,12.1225,12.0949,12.1122,180200.0
2009-04-09 11:00:00,35.09,35.23,35.05,35.23,412400.0,12.1122,12.1605,12.0984,12.1605,412400.0
2009-04-09 11:05:00,35.22,35.26,35.2,35.25,336300.0,12.157,12.1708,12.1501,12.1674,336300.0
2009-04-09 11:10:00,35.25,35.25,35.14,35.14,213300.0,12.1674,12.1674,12.1294,12.1294,213300.0
2009-04-09 11:15:00,35.13,35.21,35.13,35.2,168200.0,12.126,12.1536,12.126,12.1501,168200.0
2009-04-09 11:20:00,35.2,35.25,35.19,35.24,234100.0,12.1501,12.1674,12.1467,12.1639,234100.0
2009-04-09 11:25:00,35.25,35.27,35.19,35.24,565800.0,12.1674,12.1743,12.1467,12.1639,565800.0
2009-04-09 11:30:00,35.24,35.37,35.24,35.36,476200.0,12.1639,12.2088,12.1639,12.2054,476200.0
2009-04-09 11:35:00,35.35,35.36,35.19,35.22,323400.0,12.2019,12.2054,12.1467,12.157,323400.0
2009-04-09 11:40:00,35.22,35.24,35.13,35.13,195800.0,12.157,12.1639,12.126,12.126,195800.0
2009-04-09 11:45:00,35.13,35.25,35.07,35.24,359600.0,12.126,12.1674,12.1053,12.1639,359600.0
2009-04-09 11:50:00,35.24,35.25,35.14,35.16,288600.0,12.1639,12.1674,12.1294,12.1363,288600.0
2009-04-09 11:55:00,35.16,35.31,35.16,35.29,212300.0,12.1363,12.1881,12.1363,12.1812,212300.0
2009-04-09 12:00:00,35.3,35.3,35.2,35.2,127600.0,12.1846,12.1846,12.1501,12.1501,127600.0
2009-04-09 12:05:00,35.2,35.24,35.16,35.21,147400.0,12.1501,12.1639,12.1363,12.1536,147400.0
2009-04-09 12:10:00,35.22,35.26,35.18,35.2,79400.0,12.157,12.1708,12.1432,12.1501,79400.0
2009-04-09 12:15:00,35.2,35.2,35.11,35.19,83600.0,12.1501,12.1501,12.1191,12.1467,83600.0
2009-04-09 12:20:00,35.18,35.23,35.18,35.23,150000.0,12.1432,12.1605,12.1432,12.1605,150000.0
2009-04-09 12:25:00,35.23,35.34,35.22,35.31,254100.0,12.1605,12.1985,12.157,12.1881,254100.0
2009-04-09 12:30:00,35.31,35.38,35.31,35.34,163200.0,12.1881,12.2123,12.1881,12.1985,163200.0
2009-04-09 12:35:00,35.35,35.36,35.31,35.33,107100.0,12.2019,12.2054,12.1881,12.195,107100.0
2009-04-09 12:40:00,35.33,35.39,35.31,35.38,91400.0,12.195,12.2157,12.1881,12.2123,91400.0
2009-04-09 12:45:00,35.37,35.39,35.34,35.35,131700.0,12.2088,12.2157,12.1985,12.2019,131700.0
2009-04-09 12:50:00,35.35,35.4,35.34,35.36,185800.0,12.2019,12.2192,12.1985,12.2054,185800.0
2009-04-09 12:55:00,35.36,35.43,35.35,35.38,158300.0,12.2054,12.2295,12.2019,12.2123,158300.0
2009-04-09 13:00:00,35.39,35.47,35.37,35.46,210000.0,12.2157,12.2433,12.2088,12.2399,210000.0
2009-04-09 13:05:00,35.46,35.55,35.46,35.54,249100.0,12.2399,12.2709,12.2399,12.2675,249100.0
2009-04-09 13:10:00,35.54,35.55,35.48,35.49,185400.0,12.2675,12.2709,12.2468,12.2502,185400.0
2009-04-09 13:15:00,35.49,35.51,35.47,35.5,102100.0,12.2502,12.2571,12.2433,12.2537,102100.0
2009-04-09 13:20:00,35.49,35.57,35.46,35.5,235300.0,12.2502,12.2778,12.2399,12.2537,235300.0
2009-04-09 13:25:00,35.49,35.51,35.4,35.4,179200.0,12.2502,12.2571,12.2192,12.2192,179200.0
2009-04-09 13:30:00,35.41,35.44,35.36,35.38,171900.0,12.2226,12.233,12.2054,12.2123,171900.0
2009-04-09 13:35:00,35.38,35.43,35.37,35.42,162000.0,12.2123,12.2295,12.2088,12.2261,162000.0
2009-04-09 13:40:00,35.42,35.47,35.38,35.46,104100.0,12.2261,12.2433,12.2123,12.2399,104100.0
2009-04-09 13:45:00,35.46,35.5,35.45,35.5,129300.0,12.2399,12.2537,12.2364,12.2537,129300.0
2009-04-09 13:50:00,35.5,35.5,35.44,35.49,143300.0,12.2537,12.2537,12.233,12.2502,143300.0
2009-04-09 13:55:00,35.49,35.53,35.46,35.47,133400.0,12.2502,12.264,12.2399,12.2433,133400.0
2009-04-09 14:00:00,35.48,35.51,35.4,35.4,286600.0,12.2468,12.2571,12.2192,12.2192,286600.0
2009-04-09 14:05:00,35.41,35.51,35.4,35.51,263500.0,12.2226,12.2571,12.2192,12.2571,263500.0
2009-04-09 14:10:00,35.51,35.54,35.4,35.42,293200.0,12.2571,12.2675,12.2192,12.2261,293200.0
2009-04-09 14:15:00,35.42,35.46,35.3,35.36,374800.0,12.2261,12.2399,12.1846,12.2054,374800.0
2009-04-09 14:20:00,35.36,35.43,35.35,35.41,143100.0,12.2054,12.2295,12.2019,12.2226,143100.0
2009-04-09 14:25:00,35.41,35.49,35.4,35.47,271300.0,12.2226,12.2502,12.2192,12.2433,271300.0
2009-04-09 14:30:00,35.47,35.52,35.43,35.48,273400.0,12.2433,12.2606,12.2295,12.2468,273400.0
2009-04-09 14:35:00,35.48,35.56,35.48,35.55,283700.0,12.2468,12.2744,12.2468,12.2709,283700.0
2009-04-09 14:40:00,35.55,35.58,35.52,35.52,356200.0,12.2709,12.2813,12.2606,12.2606,356200.0
2009-04-09 14:45:00,35.53,35.6,35.52,35.54,306800.0,12.264,12.2882,12.2606,12.2675,306800.0
2009-04-09 14:50:00,35.54,35.58,35.5,35.51,277500.0,12.2675,12.2813,12.2537,12.2571,277500.0
2009-04-09 14:55:00,35.51,35.55,35.5,35.54,233100.0,12.2571,12.2709,12.2537,12.2675,233100.0
2009-04-09 15:00:00,35.54,35.58,35.5,35.56,244900.0,12.2675,12.2813,12.2537,12.2744,244900.0
2009-04-09 15:05:00,35.55,35.65,35.55,35.63,457700.0,12.2709,12.3055,12.2709,12.2986,457700.0
2009-04-09 15:10:00,35.63,35.65,35.59,35.6,570400.0,12.2986,12.3055,12.2847,12.2882,570400.0
2009-04-09 15:15:00,35.6,35.8,35.6,35.79,737700.0,12.2882,12.3572,12.2882,12.3538,737700.0
2009-04-09 15:20:00,35.79,35.89,35.73,35.74,638500.0,12.3538,12.3883,12.3331,12.3365,638500.0
2009-04-09 15:25:00,35.77,35.84,35.76,35.83,262800.0,12.3469,12.371,12.3434,12.3676,262800.0
2009-04-09 15:30:00,35.84,35.86,35.82,35.85,653100.0,12.371,12.3779,12.3641,12.3745,653100.0
2009-04-09 15:35:00,35.86,35.97,35.83,35.94,836700.0,12.3779,12.4159,12.3676,12.4056,836700.0
2009-04-09 15:40:00,35.93,35.97,35.86,35.96,677100.0,12.4021,12.4159,12.3779,12.4125,677100.0
2009-04-09 15:45:00,35.96,36.03,35.92,36.01,1017500.0,12.4125,12.4366,12.3987,12.4297,1017500.0
2009-04-09 15:50:00,36.01,36.04,35.9,35.98,951900.0,12.4297,12.4401,12.3918,12.4194,951900.0
2009-04-09 15:55:00,35.98,36.08,35.94,36.01,786000.0,12.4194,12.4539,12.4056,12.4297,786000.0
2009-04-13 09:30:00,35.3,35.54,35.29,35.41,337500.0,12.1846,12.2675,12.1812,12.2226,337500.0
2009-04-13 09:35:00,35.41,35.64,35.33,35.6,306300.0,12.2226,12.302,12.195,12.2882,306300.0
2009-04-13 09:40:00,35.6,35.64,35.44,35.52,212400.0,12.2882,12.302,12.233,12.2606,212400.0
2009-04-13 09:45:00,35.53,35.6,35.42,35.54,212500.0,12.264,12.2882,12.2261,12.2675,212500.0
2009-04-13 09:50:00,35.54,35.56,35.37,35.5,247900.0,12.2675,12.2744,12.2088,12.2537,247900.0
2009-04-13 09:55:00,35.5,35.56,35.38,35.54,189700.0,12.2537,12.2744,12.2123,12.2675,189700.0
2009-04-13 10:00:00,35.54,35.7,35.52,35.67,167400.0,12.2675,12.3227,12.2606,12.3124,167400.0
2009-04-13 10:05:00,35.67,35.8,35.62,35.77,261900.0,12.3124,12.3572,12.2951,12.3469,261900.0
2009-04-13 10:10:00,35.77,36.02,35.77,35.99,274600.0,12.3469,12.4332,12.3469,12.4228,274600.0
2009-04-13 10:15:00,35.99,36.04,35.84,35.91,289100.0,12.4228,12.4401,12.371,12.3952,289100.0
2009-04-13 10:20:00,35.9,36.15,35.89,36.08,405700.0,12.3918,12.478,12.3883,12.4539,405700.0
2009-04-13 10:25:00,36.07,36.07,35.86,35.86,171900.0,12.4504,12.4504,12.3779,12.3779,171900.0
2009-04-13 10:30:00,35.87,35.92,35.79,35.79,217100.0,12.3814,12.3987,12.3538,12.3538,217100.0
2009-04-13 10:35:00,35.8,35.85,35.66,35.68,356500.0,12.3572,12.3745,12.3089,12.3158,356500.0
2009-04-13 10:40:00,35.68,35.71,35.58,35.62,387800.0,12.3158,12.3262,12.2813,12.2951,387800.0
2009-04-13 10:45:00,35.63,35.78,35.62,35.75,252100.0,12.2986,12.3503,12.2951,12.34,252100.0
2009-04-13 10:50:00,35.75,35.78,35.64,35.64,195600.0,12.34,12.3503,12.302,12.302,195600.0
2009-04-13 10:55:00,35.64,35.76,35.63,35.69,206200.0,12.302,12.3434,12.2986,12.3193,206200.0
2009-04-13 11:00:00,35.69,35.7,35.57,35.6,186300.0,12.3193,12.3227,12.2778,12.2882,186300.0
2009-04-13 11:05:00,35.6,35.62,35.53,35.6,158700.0,12.2882,12.2951,12.264,12.2882,158700.0
2009-04-13 11:10:00,35.6,35.67,35.6,35.61,140100.0,12.2882,12.3124,12.2882,12.2917,140100.0
2009-04-13 11:15:00,35.61,35.74,35.59,35.7,219500.0,12.2917,12.3365,12.2847,12.3227,219500.0
2009-04-13 11:20:00,35.7,35.73,35.66,35.67,175000.0,12.3227,12.3331,12.3089,12.3124,175000.0
2009-04-13 11:25:00,35.67,35.76,35.67,35.72,205800.0,12.3124,12.3434,12.3124,12.3296,205800.0
2009-04-13 11:30:00,35.73,35.77,35.69,35.7,175400.0,12.3331,12.3469,12.3193,12.3227,175400.0
2009-04-13 11:35:00,35.7,35.71,35.64,35.67,94000.0,12.3227,12.3262,12.302,12.3124,94000.0
2009-04-13 11:40:00,35.68,35.73,35.59,35.62,292000.0,12.3158,12.3331,12.2847,12.2951,292000.0
2009-04-13 11:45:00,35.62,35.64,35.56,35.58,120600.0,12.2951,12.302,12.2744,12.2813,120600.0
2009-04-13 11:50:00,35.58,35.59,35.47,35.49,220500.0,12.2813,12.2847,12.2433,12.2502,220500.0
2009-04-13 11:55:00,35.49,35.61,35.49,35.6,204600.0,12.2502,12.2917,12.2502,12.2882,204600.0
2009-04-13 12:00:00,35.6,35.64,35.59,35.6,98900.0,12.2882,12.302,12.2847,12.2882,98900.0
2009-04-13 12:05:00,35.6,35.68,35.59,35.59,103800.0,12.2882,12.3158,12.2847,12.2847,103800.0
2009-04-13 12:10:00,35.59,35.62,35.57,35.59,127300.0,12.2847,12.2951,12.2778,12.2847,127300.0
2009-04-13 12:15:00,35.59,35.67,35.59,35.62,284600.0,12.2847,12.3124,12.2847,12.2951,284600.0
2009-04-13 12:20:00,35.62,35.66,35.61,35.63,80700.0,12.2951,12.3089,12.2917,12.2986,80700.0
2009-04-13 12:25:00,35.62,35.7,35.6,35.69,102800.0,12.2951,12.3227,12.2882,12.3193,102800.0
2009-04-13 12:30:00,35.7,35.76,35.69,35.73,325000.0,12.3227,12.3434,12.3193,12.3331,325000.0
2009-04-13 12:35:00,35.73,35.74,35.64,35.65,244500.0,12.3331,12.3365,12.302,12.3055,244500.0
2009-04-13 12:40:00,35.65,35.66,35.63,35.63,84000.0,12.3055,12.3089,12.2986,12.2986,84000.0
2009-04-13 12:45:00,35.64,35.64,35.61,35.64,81600.0,12.302,12.302,12.2917,12.302,81600.0
2009-04-13 12:50:00,35.64,35.66,35.64,35.64,113400.0,12.302,12.3089,12.302,12.302,113400.0
2009-04-13 12:55:00,35.65,35.7,35.64,35.66,125900.0,12.3055,12.3227,12.302,12.3089,125900.0
2009-04-13 13:00:00,35.66,35.66,35.55,35.61,124300.0,12.3089,12.3089,12.2709,12.2917,124300.0
2009-04-13 13:05:00,35.62,35.67,35.61,35.64,71700.0,12.2951,12.3124,12.2917,12.302,71700.0
2009-04-13 13:10:00,35.63,35.65,35.62,35.63,41900.0,12.2986,12.3055,12.2951,12.2986,41900.0
2009-04-13 13:15:00,35.63,35.68,35.62,35.68,70000.0,12.2986,12.3158,12.2951,12.3158,70000.0
2009-04-13 13:20:00,35.68,35.8,35.66,35.66,248700.0,12.3158,12.3572,12.3089,12.3089,248700.0
2009-04-13 13:25:00,35.67,35.72,35.65,35.67,97400.0,12.3124,12.3296,12.3055,12.3124,97400.0
2009-04-13 13:30:00,35.68,35.76,35.67,35.74,174900.0,12.3158,12.3434,12.3124,12.3365,174900.0
2009-04-13 13:35:00,35.75,35.75,35.67,35.68,157500.0,12.34,12.34,12.3124,12.3158,157500.0
2009-04-13 13:40:00,35.69,35.74,35.68,35.7,103800.0,12.3193,12.3365,12.3158,12.3227,103800.0
2009-04-13 13:45:00,35.71,35.8,35.71,35.8,140300.0,12.3262,12.3572,12.3262,12.3572,140300.0
2009-04-13 13:50:00,35.79,35.92,35.79,35.9,267100.0,12.3538,12.3987,12.3538,12.3918,267100.0
2009-04-13 13:55:00,35.91,35.94,35.9,35.94,97900.0,12.3952,12.4056,12.3918,12.4056,97900.0
2009-04-13 14:00:00,35.94,36.03,35.93,36.0,249000.0,12.4056,12.4366,12.4021,12.4263,249000.0
2009-04-13 14:05:00,36.01,36.03,35.93,35.93,155900.0,12.4297,12.4366,12.4021,12.4021,155900.0
2009-04-13 14:10:00,35.94,35.95,35.82,35.83,183600.0,12.4056,12.409,12.3641,12.3676,183600.0
2009-04-13 14:15:00,35.83,35.86,35.73,35.78,229700.0,12.3676,12.3779,12.3331,12.3503,229700.0
2009-04-13 14:20:00,35.78,35.82,35.75,35.82,106000.0,12.3503,12.3641,12.34,12.3641,106000.0
2009-04-13 14:25:00,35.83,35.84,35.71,35.73,134200.0,12.3676,12.371,12.3262,12.3331,134200.0
2009-04-13 14:30:00,35.73,35.83,35.72,35.81,88500.0,12.3331,12.3676,12.3296,12.3607,88500.0
2009-04-13 14:35:00,35.81,35.89,35.79,35.79,88000.0,12.3607,12.3883,12.3538,12.3538,88000.0
2009-04-13 14:40:00,35.79,35.91,35.75,35.8,124100.0,12.3538,12.3952,12.34,12.3572,124100.0
2009-04-13 14:45:00,35.8,35.81,35.76,35.77,72900.0,12.3572,12.3607,12.3434,12.3469,72900.0
2009-04-13 14:50:00,35.77,35.83,35.74,35.77,99100.0,12.3469,12.3676,12.3365,12.3469,99100.0
2009-04-13 14:55:00,35.77,35.83,35.75,35.76,105400.0,12.3469,12.3676,12.34,12.3434,105400.0
2009-04-13 15:00:00,35.76,35.82,35.69,35.82,253400.0,12.3434,12.3641,12.3193,12.3641,253400.0
2009-04-13 15:05:00,35.82,35.91,35.82,35.87,145800.0,12.3641,12.3952,12.3641,12.3814,145800.0
2009-04-13 15:10:00,35.88,36.05,35.87,36.04,168400.0,12.3848,12.4435,12.3814,12.4401,168400.0
2009-04-13 15:15:00,36.04,36.11,36.01,36.08,287400.0,12.4401,12.4642,12.4297,12.4539,287400.0
2009-04-13 15:20:00,36.08,36.1,35.97,36.04,196400.0,12.4539,12.4608,12.4159,12.4401,196400.0
2009-04-13 15:25:00,36.03,36.11,35.97,36.09,251800.0,12.4366,12.4642,12.4159,12.4573,251800.0
2009-04-13 15:30:00,36.08,36.13,36.01,36.09,343700.0,12.4539,12.4711,12.4297,12.4573,343700.0
2009-04-13 15:35:00,36.1,36.11,36.01,36.07,270900.0,12.4608,12.4642,12.4297,12.4504,270900.0
2009-04-13 15:40:00,36.07,36.18,36.02,36.14,404600.0,12.4504,12.4884,12.4332,12.4746,404600.0
2009-04-13 15:45:00,36.13,36.16,35.97,36.01,320200.0,12.4711,12.4815,12.4159,12.4297,320200.0
2009-04-13 15:50:00,36.02,36.08,35.96,36.0,481900.0,12.4332,12.4539,12.4125,12.4263,481900.0
2009-04-13 15:55:00,35.99,36.02,35.9,35.92,406600.0,12.4228,12.4332,12.3918,12.3987,406600.0
2009-04-14 09:30:00,35.49,35.64,35.39,35.51,332400.0,12.2502,12.302,12.2157,12.2571,332400.0
2009-04-14 09:35:00,35.51,35.64,35.45,35.64,301600.0,12.2571,12.302,12.2364,12.302,301600.0
2009-04-14 09:40:00,35.64,35.68,35.45,35.52,314800.0,12.302,12.3158,12.2364,12.2606,314800.0
2009-04-14 09:45:00,35.52,35.56,35.41,35.56,189400.0,12.2606,12.2744,12.2226,12.2744,189400.0
2009-04-14 09:50:00,35.56,35.76,35.56,35.76,215400.0,12.2744,12.3434,12.2744,12.3434,215400.0
2009-04-14 09:55:00,35.75,35.97,35.72,35.91,509100.0,12.34,12.4159,12.3296,12.3952,509100.0
2009-04-14 10:00:00,35.91,35.99,35.85,35.91,240800.0,12.3952,12.4228,12.3745,12.3952,240800.0
2009-04-14 10:05:00,35.91,35.92,35.81,35.83,166900.0,12.3952,12.3987,12.3607,12.3676,166900.0
2009-04-14 10:10:00,35.82,35.96,35.77,35.83,176700.0,12.3641,12.4125,12.3469,12.3676,176700.0
2009-04-14 10:15:00,35.82,35.9,35.8,35.83,231400.0,12.3641,12.3918,12.3572,12.3676,231400.0
2009-04-14 10:20:00,35.83,35.92,35.81,35.9,173900.0,12.3676,12.3987,12.3607,12.3918,173900.0
2009-04-14 10:25:00,35.9,36.1,35.88,36.09,249600.0,12.3918,12.4608,12.3848,12.4573,249600.0
2009-04-14 10:30:00,36.11,36.25,36.09,36.17,236100.0,12.4642,12.5126,12.4573,12.4849,236100.0
2009-04-14 10:35:00,36.18,36.26,36.17,36.2,138700.0,12.4884,12.516,12.4849,12.4953,138700.0
2009-04-14 10:40:00,36.2,36.38,36.17,36.37,336600.0,12.4953,12.5574,12.4849,12.554,336600.0
2009-04-14 10:45:00,36.38,36.38,36.23,36.24,192800.0,12.5574,12.5574,12.5057,12.5091,192800.0
2009-04-14 10:50:00,36.24,36.25,36.17,36.19,138000.0,12.5091,12.5126,12.4849,12.4919,138000.0
2009-04-14 10:55:00,36.19,36.19,36.11,36.15,207500.0,12.4919,12.4919,12.4642,12.478,207500.0
2009-04-14 11:00:00,36.16,36.23,36.12,36.2,273200.0,12.4815,12.5057,12.4677,12.4953,273200.0
2009-04-14 11:05:00,36.2,36.21,36.02,36.05,304800.0,12.4953,12.4988,12.4332,12.4435,304800.0
2009-04-14 11:10:00,36.05,36.05,35.92,36.0,160500.0,12.4435,12.4435,12.3987,12.4263,160500.0
2009-04-14 11:15:00,36.0,36.03,35.94,36.02,197500.0,12.4263,12.4366,12.4056,12.4332,197500.0
2009-04-14 11:20:00,36.02,36.04,35.91,35.95,150000.0,12.4332,12.4401,12.3952,12.409,150000.0
2009-04-14 11:25:00,35.95,36.01,35.94,35.96,133100.0,12.409,12.4297,12.4056,12.4125,133100.0
2009-04-14 11:30:00,35.96,36.15,35.95,36.13,166400.0,12.4125,12.478,12.409,12.4711,166400.0
2009-04-14 11:35:00,36.12,36.15,36.06,36.1,169800.0,12.4677,12.478,12.447,12.4608,169800.0
2009-04-14 11:40:00,36.11,36.12,36.03,36.03,102400.0,12.4642,12.4677,12.4366,12.4366,102400.0
2009-04-14 11:45:00,36.04,36.11,35.97,35.98,184700.0,12.4401,12.4642,12.4159,12.4194,184700.0
2009-04-14 11:50:00,35.98,35.98,35.8,35.81,280800.0,12.4194,12.4194,12.3572,12.3607,280800.0
2009-04-14 11:55:00,35.81,35.82,35.69,35.74,201300.0,12.3607,12.3641,12.3193,12.3365,201300.0
2009-04-14 12:00:00,35.74,35.74,35.61,35.64,178200.0,12.3365,12.3365,12.2917,12.302,178200.0
2009-04-14 12:05:00,35.64,35.64,35.51,35.51,166400.0,12.302,12.302,12.2571,12.2571,166400.0
2009-04-14 12:10:00,35.52,35.53,35.46,35.47,168900.0,12.2606,12.264,12.2399,12.2433,168900.0
2009-04-14 12:15:00,35.46,35.68,35.45,35.66,243200.0,12.2399,12.3158,12.2364,12.3089,243200.0
2009-04-14 12:20:00,35.66,35.74,35.65,35.7,258700.0,12.3089,12.3365,12.3055,12.3227,258700.0
2009-04-14 12:25:00,35.7,35.81,35.68,35.69,236900.0,12.3227,12.3607,12.3158,12.3193,236900.0
2009-04-14 12:30:00,35.69,35.69,35.63,35.69,196900.0,12.3193,12.3193,12.2986,12.3193,196900.0
2009-04-14 12:35:00,35.68,35.7,35.59,35.6,89300.0,12.3158,12.3227,12.2847,12.2882,89300.0
2009-04-14 12:40:00,35.6,35.6,35.41,35.42,170200.0,12.2882,12.2882,12.2226,12.2261,170200.0
2009-04-14 12:45:00,35.42,35.43,35.28,35.28,145300.0,12.2261,12.2295,12.1777,12.1777,145300.0
2009-04-14 12:50:00,35.28,35.31,35.25,35.28,107000.0,12.1777,12.1881,12.1674,12.1777,107000.0
2009-04-14 12:55:00,35.29,35.31,35.15,35.21,343300.0,12.1812,12.1881,12.1329,12.1536,343300.0
2009-04-14 13:00:00,35.21,35.31,35.2,35.27,260000.0,12.1536,12.1881,12.1501,12.1743,260000.0
2009-04-14 13:05:00,35.28,35.28,35.18,35.18,125200.0,12.1777,12.1777,12.1432,12.1432,125200.0
2009-04-14 13:10:00,35.18,35.23,35.11,35.23,155400.0,12.1432,12.1605,12.1191,12.1605,155400.0
2009-04-14 13:15:00,35.23,35.27,35.18,35.23,107700.0,12.1605,12.1743,12.1432,12.1605,107700.0
2009-04-14 13:20:00,35.24,35.25,35.14,35.16,122500.0,12.1639,12.1674,12.1294,12.1363,122500.0
2009-04-14 13:25:00,35.16,35.22,35.11,35.21,98400.0,12.1363,12.157,12.1191,12.1536,98400.0
2009-04-14 13:30:00,35.21,35.3,35.21,35.28,95800.0,12.1536,12.1846,12.1536,12.1777,95800.0
2009-04-14 13:35:00,35.28,35.29,35.15,35.15,166700.0,12.1777,12.1812,12.1329,12.1329,166700.0
2009-04-14 13:40:00,35.15,35.23,35.12,35.22,92200.0,12.1329,12.1605,12.1225,12.157,92200.0
2009-04-14 13:45:00,35.21,35.22,35.11,35.12,115900.0,12.1536,12.157,12.1191,12.1225,115900.0
2009-04-14 13:50:00,35.12,35.15,35.07,35.07,157400.0,12.1225,12.1329,12.1053,12.1053,157400.0
2009-04-14 13:55:00,35.06,35.14,35.0,35.13,193800.0,12.1018,12.1294,12.0811,12.126,193800.0
2009-04-14 14:00:00,35.13,35.13,35.04,35.09,162900.0,12.126,12.126,12.0949,12.1122,162900.0
2009-04-14 14:05:00,35.09,35.11,34.97,34.99,221300.0,12.1122,12.1191,12.0707,12.0776,221300.0
2009-04-14 14:10:00,34.99,35.07,34.93,35.05,159500.0,12.0776,12.1053,12.0569,12.0984,159500.0
2009-04-14 14:15:00,35.05,35.12,35.0,35.09,212100.0,12.0984,12.1225,12.0811,12.1122,212100.0
2009-04-14 14:20:00,35.08,35.14,35.03,35.13,267600.0,12.1087,12.1294,12.0915,12.126,267600.0
2009-04-14 14:25:00,35.14,35.36,35.07,35.16,172800.0,12.1294,12.2054,12.1053,12.1363,172800.0
2009-04-14 14:30:00,35.17,35.2,35.07,35.1,115800.0,12.1398,12.1501,12.1053,12.1156,115800.0
2009-04-14 14:35:00,35.1,35.12,35.07,35.11,120000.0,12.1156,12.1225,12.1053,12.1191,120000.0
2009-04-14 14:40:00,35.12,35.14,35.05,35.11,112400.0,12.1225,12.1294,12.0984,12.1191,112400.0
2009-04-14 14:45:00,35.1,35.14,35.02,35.04,174900.0,12.1156,12.1294,12.088,12.0949,174900.0
2009-04-14 14:50:00,35.05,35.07,34.93,34.94,165300.0,12.0984,12.1053,12.0569,12.0604,165300.0
2009-04-14 14:55:00,34.94,35.08,34.94,35.08,204000.0,12.0604,12.1087,12.0604,12.1087,204000.0
2009-04-14 15:00:00,35.08,35.19,35.06,35.17,339700.0,12.1087,12.1467,12.1018,12.1398,339700.0
2009-04-14 15:05:00,35.16,35.24,35.14,35.21,322800.0,12.1363,12.1639,12.1294,12.1536,322800.0
2009-04-14 15:10:00,35.22,35.26,35.17,35.24,259200.0,12.157,12.1708,12.1398,12.1639,259200.0
2009-04-14 15:15:00,35.25,35.39,35.22,35.37,302800.0,12.1674,12.2157,12.157,12.2088,302800.0
2009-04-14 15:20:00,35.38,35.41,35.31,35.32,386300.0,12.2123,12.2226,12.1881,12.1916,386300.0
2009-04-14 15:25:00,35.33,35.36,35.16,35.19,279700.0,12.195,12.2054,12.1363,12.1467,279700.0
2009-04-14 15:30:00,35.18,35.22,35.05,35.05,201800.0,12.1432,12.157,12.0984,12.0984,201800.0
2009-04-14 15:35:00,35.06,35.16,35.02,35.06,363500.0,12.1018,12.1363,12.088,12.1018,363500.0
2009-04-14 15:40:00,35.07,35.14,35.02,35.04,345900.0,12.1053,12.1294,12.088,12.0949,345900.0
2009-04-14 15:45:00,35.04,35.15,35.03,35.11,386400.0,12.0949,12.1329,12.0915,12.1191,386400.0
2009-04-14 15:50:00,35.12,35.18,35.01,35.01,399900.0,12.1225,12.1432,12.0845,12.0845,399900.0
2009-04-14 15:55:00,35.01,35.15,35.0,35.08,698700.0,12.0845,12.1329,12.0811,12.1087,698700.0
2009-04-15 09:30:00,34.68,34.75,34.5,34.64,300900.0,11.9706,11.9948,11.9085,11.9568,300900.0
2009-04-15 09:35:00,34.63,34.83,34.6,34.73,436600.0,11.9534,12.0224,11.943,11.9879,436600.0
2009-04-15 09:40:00,34.74,34.84,34.65,34.78,227000.0,11.9914,12.0259,11.9603,12.0052,227000.0
2009-04-15 09:45:00,34.79,34.85,34.64,34.65,248900.0,12.0086,12.0293,11.9568,11.9603,248900.0
2009-04-15 09:50:00,34.65,34.84,34.61,34.72,235500.0,11.9603,12.0259,11.9465,11.9844,235500.0
2009-04-15 09:55:00,34.71,34.81,34.59,34.74,264700.0,11.981,12.0155,11.9396,11.9914,264700.0
2009-04-15 10:00:00,34.74,34.74,34.54,34.56,383400.0,11.9914,11.9914,11.9223,11.9292,383400.0
2009-04-15 10:05:00,34.56,34.75,34.52,34.75,306300.0,11.9292,11.9948,11.9154,11.9948,306300.0
2009-04-15 10:10:00,34.75,34.78,34.63,34.67,197500.0,11.9948,12.0052,11.9534,11.9672,197500.0
2009-04-15 10:15:00,34.67,34.71,34.44,34.48,491000.0,11.9672,11.981,11.8878,11.9016,491000.0
2009-04-15 10:20:00,34.48,34.55,34.46,34.49,261400.0,11.9016,11.9258,11.8947,11.9051,261400.0
2009-04-15 10:25:00,34.48,34.52,34.34,34.36,238400.0,11.9016,11.9154,11.8533,11.8602,238400.0
2009-04-15 10:30:00,34.36,34.37,34.14,34.29,661800.0,11.8602,11.8636,11.7842,11.836,661800.0
2009-04-15 10:35:00,34.3,34.31,34.16,34.19,230500.0,11.8395,11.8429,11.7911,11.8015,230500.0
2009-04-15 10:40:00,34.19,34.33,34.14,34.22,219800.0,11.8015,11.8498,11.7842,11.8119,219800.0
2009-04-15 10:45:00,34.22,34.31,34.18,34.23,365300.0,11.8119,11.8429,11.7981,11.8153,365300.0
2009-04-15 10:50:00,34.22,34.23,34.13,34.21,244000.0,11.8119,11.8153,11.7808,11.8084,244000.0
2009-04-15 10:55:00,34.21,34.21,34.07,34.07,300500.0,11.8084,11.8084,11.7601,11.7601,300500.0
2009-04-15 11:00:00,34.07,34.1,34.02,34.02,408300.0,11.7601,11.7704,11.7428,11.7428,408300.0
2009-04-15 11:05:00,34.02,34.03,33.92,34.01,460300.0,11.7428,11.7463,11.7083,11.7394,460300.0
2009-04-15 11:10:00,34.01,34.08,34.0,34.07,247300.0,11.7394,11.7635,11.7359,11.7601,247300.0
2009-04-15 11:15:00,34.07,34.09,34.0,34.07,270100.0,11.7601,11.767,11.7359,11.7601,270100.0
2009-04-15 11:20:00,34.07,34.26,34.07,34.26,215700.0,11.7601,11.8257,11.7601,11.8257,215700.0
2009-04-15 11:25:00,34.25,34.34,34.25,34.28,153700.0,11.8222,11.8533,11.8222,11.8326,153700.0
2009-04-15 11:30:00,34.28,34.5,34.27,34.46,357700.0,11.8326,11.9085,11.8291,11.8947,357700.0
2009-04-15 11:35:00,34.46,34.53,34.45,34.49,210600.0,11.8947,11.9189,11.8912,11.9051,210600.0
2009-04-15 11:40:00,34.49,34.51,34.38,34.38,277000.0,11.9051,11.912,11.8671,11.8671,277000.0
2009-04-15 11:45:00,34.39,34.45,34.37,34.41,234500.0,11.8705,11.8912,11.8636,11.8774,234500.0
2009-04-15 11:50:00,34.42,34.46,34.34,34.37,247500.0,11.8809,11.8947,11.8533,11.8636,247500.0
2009-04-15 11:55:00,34.38,34.57,34.37,34.47,178700.0,11.8671,11.9327,11.8636,11.8982,178700.0
2009-04-15 12:00:00,34.48,34.61,34.48,34.55,304300.0,11.9016,11.9465,11.9016,11.9258,304300.0
2009-04-15 12:05:00,34.55,34.56,34.47,34.47,126700.0,11.9258,11.9292,11.8982,11.8982,126700.0
2009-04-15 12:10:00,34.46,34.5,34.43,34.45,127300.0,11.8947,11.9085,11.8843,11.8912,127300.0
2009-04-15 12:15:00,34.44,34.46,34.28,34.32,143600.0,11.8878,11.8947,11.8326,11.8464,143600.0
2009-04-15 12:20:00,34.31,34.45,34.3,34.35,127400.0,11.8429,11.8912,11.8395,11.8567,127400.0
2009-04-15 12:25:00,34.36,34.42,34.35,34.42,85300.0,11.8602,11.8809,11.8567,11.8809,85300.0
2009-04-15 12:30:00,34.42,34.48,34.41,34.47,75800.0,11.8809,11.9016,11.8774,11.8982,75800.0
2009-04-15 12:35:00,34.47,34.53,34.45,34.45,281800.0,11.8982,11.9189,11.8912,11.8912,281800.0
2009-04-15 12:40:00,34.45,34.49,34.43,34.44,86700.0,11.8912,11.9051,11.8843,11.8878,86700.0
2009-04-15 12:45:00,34.45,34.5,34.44,34.45,147200.0,11.8912,11.9085,11.8878,11.8912,147200.0
2009-04-15 12:50:00,34.45,34.48,34.39,34.4,174300.0,11.8912,11.9016,11.8705,11.874,174300.0
2009-04-15 12:55:00,34.4,34.44,34.37,34.4,106700.0,11.874,11.8878,11.8636,11.874,106700.0
2009-04-15 13:00:00,34.4,34.43,34.25,34.29,199300.0,11.874,11.8843,11.8222,11.836,199300.0
2009-04-15 13:05:00,34.29,34.3,34.2,34.25,134400.0,11.836,11.8395,11.805,11.8222,134400.0
2009-04-15 13:10:00,34.26,34.3,34.24,34.27,77100.0,11.8257,11.8395,11.8188,11.8291,77100.0
2009-04-15 13:15:00,34.28,34.33,34.23,34.24,93600.0,11.8326,11.8498,11.8153,11.8188,93600.0
2009-04-15 13:20:00,34.23,34.31,34.21,34.23,114700.0,11.8153,11.8429,11.8084,11.8153,114700.0
2009-04-15 13:25:00,34.22,34.32,34.22,34.3,85900.0,11.8119,11.8464,11.8119,11.8395,85900.0
2009-04-15 13:30:00,34.3,34.37,34.28,34.36,73700.0,11.8395,11.8636,11.8326,11.8602,73700.0
2009-04-15 13:35:00,34.37,34.38,34.31,34.32,74100.0,11.8636,11.8671,11.8429,11.8464,74100.0
2009-04-15 13:40:00,34.32,34.33,34.23,34.26,94800.0,11.8464,11.8498,11.8153,11.8257,94800.0
2009-04-15 13:45:00,34.26,34.3,34.18,34.18,73300.0,11.8257,11.8395,11.7981,11.7981,73300.0
2009-04-15 13:50:00,34.18,34.19,34.15,34.17,82600.0,11.7981,11.8015,11.7877,11.7946,82600.0
2009-04-15 13:55:00,34.16,34.23,34.16,34.23,87400.0,11.7911,11.8153,11.7911,11.8153,87400.0
2009-04-15 14:00:00,34.23,34.28,34.15,34.24,334200.0,11.8153,11.8326,11.7877,11.8188,334200.0
2009-04-15 14:05:00,34.24,34.27,34.16,34.2,183500.0,11.8188,11.8291,11.7911,11.805,183500.0
2009-04-15 14:10:00,34.2,34.24,34.07,34.12,267300.0,11.805,11.8188,11.7601,11.7773,267300.0
2009-04-15 14:15:00,34.12,34.14,33.94,33.95,336900.0,11.7773,11.7842,11.7152,11.7187,336900.0
2009-04-15 14:20:00,33.94,33.95,33.88,33.93,348500.0,11.7152,11.7187,11.6945,11.7118,348500.0
2009-04-15 14:25:00,33.94,34.05,33.92,34.01,111600.0,11.7152,11.7532,11.7083,11.7394,111600.0
2009-04-15 14:30:00,34.01,34.12,33.97,34.07,113000.0,11.7394,11.7773,11.7256,11.7601,113000.0
2009-04-15 14:35:00,34.06,34.15,34.06,34.08,131200.0,11.7566,11.7877,11.7566,11.7635,131200.0
2009-04-15 14:40:00,34.08,34.08,33.94,33.99,232500.0,11.7635,11.7635,11.7152,11.7325,232500.0
2009-04-15 14:45:00,34.0,34.01,33.96,33.99,287500.0,11.7359,11.7394,11.7221,11.7325,287500.0
2009-04-15 14:50:00,34.0,34.01,33.92,33.96,221900.0,11.7359,11.7394,11.7083,11.7221,221900.0
2009-04-15 14:55:00,33.97,34.0,33.9,33.96,117800.0,11.7256,11.7359,11.7014,11.7221,117800.0
2009-04-15 15:00:00,33.97,34.04,33.91,33.91,259500.0,11.7256,11.7497,11.7049,11.7049,259500.0
2009-04-15 15:05:00,33.91,33.95,33.8,33.82,539000.0,11.7049,11.7187,11.6669,11.6738,539000.0
2009-04-15 15:10:00,33.82,33.94,33.78,33.92,384500.0,11.6738,11.7152,11.66,11.7083,384500.0
2009-04-15 15:15:00,33.91,33.94,33.8,33.83,413000.0,11.7049,11.7152,11.6669,11.6772,413000.0
2009-04-15 15:20:00,33.83,33.9,33.79,33.86,401000.0,11.6772,11.7014,11.6634,11.6876,401000.0
2009-04-15 15:25:00,33.86,33.93,33.82,33.93,240200.0,11.6876,11.7118,11.6738,11.7118,240200.0
2009-04-15 15:30:00,33.93,34.09,33.92,34.08,462100.0,11.7118,11.767,11.7083,11.7635,462100.0
2009-04-15 15:35:00,34.09,34.23,34.09,34.23,514600.0,11.767,11.8153,11.767,11.8153,514600.0
2009-04-15 15:40:00,34.23,34.37,34.23,34.31,427900.0,11.8153,11.8636,11.8153,11.8429,427900.0
2009-04-15 15:45:00,34.31,34.39,34.3,34.37,395700.0,11.8429,11.8705,11.8395,11.8636,395700.0
2009-04-15 15:50:00,34.38,34.43,34.31,34.41,336200.0,11.8671,11.8843,11.8429,11.8774,336200.0
2009-04-15 15:55:00,34.41,34.49,34.39,34.4,661600.0,11.8774,11.9051,11.8705,11.874,661600.0
2009-04-16 09:30:00,34.71,35.0,34.65,34.99,588300.0,11.981,12.0811,11.9603,12.0776,588300.0
2009-04-16 09:35:00,34.99,35.0,34.75,34.89,342100.0,12.0776,12.0811,11.9948,12.0431,342100.0
2009-04-16 09:40:00,34.89,34.89,34.64,34.64,152400.0,12.0431,12.0431,11.9568,11.9568,152400.0
2009-04-16 09:45:00,34.64,34.83,34.64,34.72,490600.0,11.9568,12.0224,11.9568,11.9844,490600.0
2009-04-16 09:50:00,34.71,34.77,34.57,34.75,219700.0,11.981,12.0017,11.9327,11.9948,219700.0
2009-04-16 09:55:00,34.75,34.79,34.66,34.73,137300.0,11.9948,12.0086,11.9637,11.9879,137300.0
2009-04-16 10:00:00,34.72,34.82,34.55,34.57,403000.0,11.9844,12.019,11.9258,11.9327,403000.0
2009-04-16 10:05:00,34.58,34.7,34.52,34.58,655000.0,11.9361,11.9775,11.9154,11.9361,655000.0
2009-04-16 10:10:00,34.59,34.63,34.44,34.45,337000.0,11.9396,11.9534,11.8878,11.8912,337000.0
2009-04-16 10:15:00,34.46,34.59,34.44,34.52,156300.0,11.8947,11.9396,11.8878,11.9154,156300.0
2009-04-16 10:20:00,34.53,34.61,34.52,34.6,155400.0,11.9189,11.9465,11.9154,11.943,155400.0
2009-04-16 10:25:00,34.6,34.68,34.58,34.66,412200.0,11.943,11.9706,11.9361,11.9637,412200.0
2009-04-16 10:30:00,34.66,34.76,34.63,34.66,301900.0,11.9637,11.9983,11.9534,11.9637,301900.0
2009-04-16 10:35:00,34.67,34.73,34.64,34.67,214300.0,11.9672,11.9879,11.9568,11.9672,214300.0
2009-04-16 10:40:00,34.66,34.66,34.51,34.51,141500.0,11.9637,11.9637,11.912,11.912,141500.0
2009-04-16 10:45:00,34.51,34.65,34.42,34.56,278300.0,11.912,11.9603,11.8809,11.9292,278300.0
2009-04-16 10:50:00,34.55,34.56,34.4,34.41,149400.0,11.9258,11.9292,11.874,11.8774,149400.0
2009-04-16 10:55:00,34.42,34.5,34.34,34.5,171000.0,11.8809,11.9085,11.8533,11.9085,171000.0
2009-04-16 11:00:00,34.5,34.63,34.49,34.56,410000.0,11.9085,11.9534,11.9051,11.9292,410000.0
2009-04-16 11:05:00,34.56,34.64,34.54,34.59,184700.0,11.9292,11.9568,11.9223,11.9396,184700.0
2009-04-16 11:10:00,34.59,34.6,34.52,34.55,116100.0,11.9396,11.943,11.9154,11.9258,116100.0
2009-04-16 11:15:00,34.55,34.62,34.52,34.59,80200.0,11.9258,11.9499,11.9154,11.9396,80200.0
2009-04-16 11:20:00,34.58,34.65,34.45,34.65,372800.0,11.9361,11.9603,11.8912,11.9603,372800.0
2009-04-16 11:25:00,34.65,34.68,34.54,34.66,231800.0,11.9603,11.9706,11.9223,11.9637,231800.0
2009-04-16 11:30:00,34.66,34.68,34.61,34.66,81000.0,11.9637,11.9706,11.9465,11.9637,81000.0
2009-04-16 11:35:00,34.66,34.75,34.66,34.73,85800.0,11.9637,11.9948,11.9637,11.9879,85800.0
2009-04-16 11:40:00,34.73,34.76,34.69,34.71,97600.0,11.9879,11.9983,11.9741,11.981,97600.0
2009-04-16 11:45:00,34.7,34.74,34.66,34.68,145400.0,11.9775,11.9914,11.9637,11.9706,145400.0
2009-04-16 11:50:00,34.68,34.75,34.67,34.75,122100.0,11.9706,11.9948,11.9672,11.9948,122100.0
2009-04-16 11:55:00,34.75,34.82,34.74,34.8,110000.0,11.9948,12.019,11.9914,12.0121,110000.0
2009-04-16 12:00:00,34.8,34.81,34.76,34.79,73300.0,12.0121,12.0155,11.9983,12.0086,73300.0
2009-04-16 12:05:00,34.79,34.81,34.75,34.81,146600.0,12.0086,12.0155,11.9948,12.0155,146600.0
2009-04-16 12:10:00,34.81,34.85,34.8,34.83,131000.0,12.0155,12.0293,12.0121,12.0224,131000.0
2009-04-16 12:15:00,34.84,34.9,34.82,34.9,180700.0,12.0259,12.0466,12.019,12.0466,180700.0
2009-04-16 12:20:00,34.9,34.94,34.86,34.86,144600.0,12.0466,12.0604,12.0328,12.0328,144600.0
2009-04-16 12:25:00,34.86,34.86,34.82,34.85,128500.0,12.0328,12.0328,12.019,12.0293,128500.0
2009-04-16 12:30:00,34.85,34.87,34.83,34.87,128500.0,12.0293,12.0362,12.0224,12.0362,128500.0
2009-04-16 12:35:00,34.87,34.94,34.86,34.88,186800.0,12.0362,12.0604,12.0328,12.0397,186800.0
2009-04-16 12:40:00,34.89,34.9,34.85,34.89,59000.0,12.0431,12.0466,12.0293,12.0431,59000.0
2009-04-16 12:45:00,34.9,34.96,34.9,34.95,127700.0,12.0466,12.0673,12.0466,12.0638,127700.0
2009-04-16 12:50:00,34.96,35.04,34.96,35.04,206500.0,12.0673,12.0949,12.0673,12.0949,206500.0
2009-04-16 12:55:00,35.04,35.05,34.98,34.98,94600.0,12.0949,12.0984,12.0742,12.0742,94600.0
2009-04-16 13:00:00,34.98,35.03,34.96,34.99,215600.0,12.0742,12.0915,12.0673,12.0776,215600.0
2009-04-16 13:05:00,35.0,35.0,34.9,34.91,106500.0,12.0811,12.0811,12.0466,12.05,106500.0
2009-04-16 13:10:00,34.92,34.92,34.81,34.87,93900.0,12.0535,12.0535,12.0155,12.0362,93900.0
2009-04-16 13:15:00,34.88,34.9,34.84,34.89,125500.0,12.0397,12.0466,12.0259,12.0431,125500.0
2009-04-16 13:20:00,34.9,34.91,34.88,34.89,86100.0,12.0466,12.05,12.0397,12.0431,86100.0
2009-04-16 13:25:00,34.9,34.9,34.85,34.85,168400.0,12.0466,12.0466,12.0293,12.0293,168400.0
2009-04-16 13:30:00,34.85,34.88,34.82,34.83,342800.0,12.0293,12.0397,12.019,12.0224,342800.0
2009-04-16 13:35:00,34.83,34.83,34.7,34.71,218000.0,12.0224,12.0224,11.9775,11.981,218000.0
2009-04-16 13:40:00,34.71,34.72,34.67,34.69,187300.0,11.981,11.9844,11.9672,11.9741,187300.0
2009-04-16 13:45:00,34.69,34.7,34.6,34.6,138800.0,11.9741,11.9775,11.943,11.943,138800.0
2009-04-16 13:50:00,34.6,34.69,34.59,34.61,208100.0,11.943,11.9741,11.9396,11.9465,208100.0
2009-04-16 13:55:00,34.62,34.8,34.62,34.76,135400.0,11.9499,12.0121,11.9499,11.9983,135400.0
2009-04-16 14:00:00,34.76,34.77,34.72,34.74,66800.0,11.9983,12.0017,11.9844,11.9914,66800.0
2009-04-16 14:05:00,34.75,34.8,34.75,34.8,70900.0,11.9948,12.0121,11.9948,12.0121,70900.0
2009-04-16 14:10:00,34.8,34.85,34.79,34.84,72500.0,12.0121,12.0293,12.0086,12.0259,72500.0
2009-04-16 14:15:00,34.85,34.9,34.84,34.89,99400.0,12.0293,12.0466,12.0259,12.0431,99400.0
2009-04-16 14:20:00,34.89,34.9,34.81,34.83,106400.0,12.0431,12.0466,12.0155,12.0224,106400.0
2009-04-16 14:25:00,34.84,34.9,34.84,34.9,136700.0,12.0259,12.0466,12.0259,12.0466,136700.0
2009-04-16 14:30:00,34.9,34.91,34.87,34.9,140800.0,12.0466,12.05,12.0362,12.0466,140800.0
2009-04-16 14:35:00,34.89,34.91,34.88,34.9,168200.0,12.0431,12.05,12.0397,12.0466,168200.0
2009-04-16 14:40:00,34.9,34.94,34.88,34.91,185200.0,12.0466,12.0604,12.0397,12.05,185200.0
2009-04-16 14:45:00,34.92,34.96,34.88,34.89,211100.0,12.0535,12.0673,12.0397,12.0431,211100.0
2009-04-16 14:50:00,34.89,34.96,34.88,34.92,268000.0,12.0431,12.0673,12.0397,12.0535,268000.0
2009-04-16 14:55:00,34.93,34.96,34.91,34.91,150200.0,12.0569,12.0673,12.05,12.05,150200.0
2009-04-16 15:00:00,34.91,34.93,34.81,34.83,220100.0,12.05,12.0569,12.0155,12.0224,220100.0
2009-04-16 15:05:00,34.83,34.89,34.81,34.88,454700.0,12.0224,12.0431,12.0155,12.0397,454700.0
2009-04-16 15:10:00,34.89,34.95,34.87,34.88,254800.0,12.0431,12.0638,12.0362,12.0397,254800.0
2009-04-16 15:15:00,34.88,34.92,34.81,34.92,531300.0,12.0397,12.0535,12.0155,12.0535,531300.0
2009-04-16 15:20:00,34.92,34.94,34.85,34.86,437400.0,12.0535,12.0604,12.0293,12.0328,437400.0
2009-04-16 15:25:00,34.86,34.93,34.85,34.88,389500.0,12.0328,12.0569,12.0293,12.0397,389500.0
2009-04-16 15:30:00,34.88,34.89,34.81,34.83,267900.0,12.0397,12.0431,12.0155,12.0224,267900.0
2009-04-16 15:35:00,34.82,34.96,34.78,34.95,447700.0,12.019,12.0673,12.0052,12.0638,447700.0
2009-04-16 15:40:00,34.96,34.99,34.77,34.77,458600.0,12.0673,12.0776,12.0017,12.0017,458600.0
2009-04-16 15:45:00,34.77,34.88,34.72,34.72,499000.0,12.0017,12.0397,11.9844,11.9844,499000.0
2009-04-16 15:50:00,34.72,34.79,34.61,34.65,721800.0,11.9844,12.0086,11.9465,11.9603,721800.0
2009-04-16 15:55:00,34.65,34.8,34.64,34.72,811700.0,11.9603,12.0121,11.9568,11.9844,811700.0
2009-04-17 09:30:00,34.75,34.9,34.69,34.78,377100.0,11.9948,12.0466,11.9741,12.0052,377100.0
2009-04-17 09:35:00,34.78,34.79,34.66,34.7,316200.0,12.0052,12.0086,11.9637,11.9775,316200.0
2009-04-17 09:40:00,34.7,34.7,34.56,34.65,318400.0,11.9775,11.9775,11.9292,11.9603,318400.0
2009-04-17 09:45:00,34.65,34.65,34.5,34.58,345700.0,11.9603,11.9603,11.9085,11.9361,345700.0
2009-04-17 09:50:00,34.59,34.62,34.48,34.59,261500.0,11.9396,11.9499,11.9016,11.9396,261500.0
2009-04-17 09:55:00,34.62,34.8,34.55,34.56,350700.0,11.9499,12.0121,11.9258,11.9292,350700.0
2009-04-17 10:00:00,34.56,34.56,34.47,34.54,402400.0,11.9292,11.9292,11.8982,11.9223,402400.0
2009-04-17 10:05:00,34.54,34.58,34.5,34.54,246100.0,11.9223,11.9361,11.9085,11.9223,246100.0
2009-04-17 10:10:00,34.53,34.55,34.41,34.47,222800.0,11.9189,11.9258,11.8774,11.8982,222800.0
2009-04-17 10:15:00,34.48,34.53,34.44,34.49,219500.0,11.9016,11.9189,11.8878,11.9051,219500.0
2009-04-17 10:20:00,34.48,34.52,34.38,34.4,261100.0,11.9016,11.9154,11.8671,11.874,261100.0
2009-04-17 10:25:00,34.41,34.41,34.35,34.35,105400.0,11.8774,11.8774,11.8567,11.8567,105400.0
2009-04-17 10:30:00,34.35,34.4,34.25,34.26,368500.0,11.8567,11.874,11.8222,11.8257,368500.0
2009-04-17 10:35:00,34.26,34.26,34.01,34.05,529300.0,11.8257,11.8257,11.7394,11.7532,529300.0
2009-04-17 10:40:00,34.05,34.2,34.02,34.19,277400.0,11.7532,11.805,11.7428,11.8015,277400.0
2009-04-17 10:45:00,34.19,34.23,34.14,34.14,158000.0,11.8015,11.8153,11.7842,11.7842,158000.0
2009-04-17 10:50:00,34.14,34.15,34.06,34.09,113100.0,11.7842,11.7877,11.7566,11.767,113100.0
2009-04-17 10:55:00,34.08,34.12,33.97,33.98,301300.0,11.7635,11.7773,11.7256,11.729,301300.0
2009-04-17 11:00:00,33.98,34.08,33.94,34.02,207200.0,11.729,11.7635,11.7152,11.7428,207200.0
2009-04-17 11:05:00,34.03,34.12,33.91,34.1,238700.0,11.7463,11.7773,11.7049,11.7704,238700.0
2009-04-17 11:10:00,34.1,34.12,34.03,34.12,113600.0,11.7704,11.7773,11.7463,11.7773,113600.0
2009-04-17 11:15:00,34.12,34.19,34.08,34.1,194200.0,11.7773,11.8015,11.7635,11.7704,194200.0
2009-04-17 11:20:00,34.11,34.11,33.99,34.01,243400.0,11.7739,11.7739,11.7325,11.7394,243400.0
2009-04-17 11:25:00,34.02,34.07,34.0,34.06,169900.0,11.7428,11.7601,11.7359,11.7566,169900.0
2009-04-17 11:30:00,34.06,34.25,34.02,34.24,169200.0,11.7566,11.8222,11.7428,11.8188,169200.0
2009-04-17 11:35:00,34.24,34.32,34.19,34.2,132800.0,11.8188,11.8464,11.8015,11.805,132800.0
2009-04-17 11:40:00,34.19,34.2,34.1,34.13,121400.0,11.8015,11.805,11.7704,11.7808,121400.0
2009-04-17 11:45:00,34.13,34.17,34.12,34.15,59400.0,11.7808,11.7946,11.7773,11.7877,59400.0
2009-04-17 11:50:00,34.15,34.22,34.14,34.18,101000.0,11.7877,11.8119,11.7842,11.7981,101000.0
2009-04-17 11:55:00,34.17,34.2,34.1,34.12,117500.0,11.7946,11.805,11.7704,11.7773,117500.0
2009-04-17 12:00:00,34.12,34.18,34.12,34.18,89800.0,11.7773,11.7981,11.7773,11.7981,89800.0
2009-04-17 12:05:00,34.18,34.19,34.12,34.17,73200.0,11.7981,11.8015,11.7773,11.7946,73200.0
2009-04-17 12:10:00,34.17,34.21,34.13,34.16,78200.0,11.7946,11.8084,11.7808,11.7911,78200.0
2009-04-17 12:15:00,34.16,34.2,34.09,34.15,93000.0,11.7911,11.805,11.767,11.7877,93000.0
2009-04-17 12:20:00,34.15,34.18,34.12,34.16,73200.0,11.7877,11.7981,11.7773,11.7911,73200.0
2009-04-17 12:25:00,34.16,34.25,34.15,34.25,77400.0,11.7911,11.8222,11.7877,11.8222,77400.0
2009-04-17 12:30:00,34.25,34.25,34.05,34.13,86000.0,11.8222,11.8222,11.7532,11.7808,86000.0
2009-04-17 12:35:00,34.13,34.14,34.02,34.03,79400.0,11.7808,11.7842,11.7428,11.7463,79400.0
2009-04-17 12:40:00,34.03,34.16,34.01,34.16,76800.0,11.7463,11.7911,11.7394,11.7911,76800.0
2009-04-17 12:45:00,34.16,34.31,34.16,34.23,157100.0,11.7911,11.8429,11.7911,11.8153,157100.0
2009-04-17 12:50:00,34.23,34.31,34.18,34.27,91700.0,11.8153,11.8429,11.7981,11.8291,91700.0
2009-04-17 12:55:00,34.27,34.3,34.18,34.29,56300.0,11.8291,11.8395,11.7981,11.836,56300.0
2009-04-17 13:00:00,34.29,34.32,34.24,34.28,47100.0,11.836,11.8464,11.8188,11.8326,47100.0
2009-04-17 13:05:00,34.27,34.35,34.22,34.32,87600.0,11.8291,11.8567,11.8119,11.8464,87600.0
2009-04-17 13:10:00,34.31,34.34,34.25,34.32,77000.0,11.8429,11.8533,11.8222,11.8464,77000.0
2009-04-17 13:15:00,34.33,34.37,34.3,34.37,78000.0,11.8498,11.8636,11.8395,11.8636,78000.0
2009-04-17 13:20:00,34.36,34.45,34.36,34.4,104100.0,11.8602,11.8912,11.8602,11.874,104100.0
2009-04-17 13:25:00,34.4,34.45,34.33,34.36,121600.0,11.874,11.8912,11.8498,11.8602,121600.0
2009-04-17 13:30:00,34.37,34.38,34.23,34.28,123500.0,11.8636,11.8671,11.8153,11.8326,123500.0
2009-04-17 13:35:00,34.28,34.36,34.26,34.34,182600.0,11.8326,11.8602,11.8257,11.8533,182600.0
2009-04-17 13:40:00,34.34,34.39,34.34,34.39,81500.0,11.8533,11.8705,11.8533,11.8705,81500.0
2009-04-17 13:45:00,34.4,34.44,34.39,34.4,94900.0,11.874,11.8878,11.8705,11.874,94900.0
2009-04-17 13:50:00,34.4,34.41,34.35,34.36,98300.0,11.874,11.8774,11.8567,11.8602,98300.0
2009-04-17 13:55:00,34.36,34.37,34.3,34.37,93300.0,11.8602,11.8636,11.8395,11.8636,93300.0
2009-04-17 14:00:00,34.36,34.38,34.25,34.26,103400.0,11.8602,11.8671,11.8222,11.8257,103400.0
2009-04-17 14:05:00,34.27,34.28,34.16,34.2,107400.0,11.8291,11.8326,11.7911,11.805,107400.0
2009-04-17 14:10:00,34.2,34.25,34.19,34.2,70000.0,11.805,11.8222,11.8015,11.805,70000.0
2009-04-17 14:15:00,34.2,34.21,34.17,34.21,118100.0,11.805,11.8084,11.7946,11.8084,118100.0
2009-04-17 14:20:00,34.2,34.23,34.14,34.15,132100.0,11.805,11.8153,11.7842,11.7877,132100.0
2009-04-17 14:25:00,34.16,34.21,34.12,34.2,128100.0,11.7911,11.8084,11.7773,11.805,128100.0
2009-04-17 14:30:00,34.21,34.28,34.21,34.26,191600.0,11.8084,11.8326,11.8084,11.8257,191600.0
2009-04-17 14:35:00,34.26,34.37,34.25,34.33,187300.0,11.8257,11.8636,11.8222,11.8498,187300.0
2009-04-17 14:40:00,34.33,34.36,34.29,34.3,113200.0,11.8498,11.8602,11.836,11.8395,113200.0
2009-04-17 14:45:00,34.31,34.31,34.19,34.21,180000.0,11.8429,11.8429,11.8015,11.8084,180000.0
2009-04-17 14:50:00,34.21,34.21,34.14,34.15,195600.0,11.8084,11.8084,11.7842,11.7877,195600.0
2009-04-17 14:55:00,34.15,34.15,34.02,34.08,206800.0,11.7877,11.7877,11.7428,11.7635,206800.0
2009-04-17 15:00:00,34.07,34.23,34.07,34.23,212300.0,11.7601,11.8153,11.7601,11.8153,212300.0
2009-04-17 15:05:00,34.22,34.24,34.18,34.24,215000.0,11.8119,11.8188,11.7981,11.8188,215000.0
2009-04-17 15:10:00,34.24,34.32,34.22,34.29,246900.0,11.8188,11.8464,11.8119,11.836,246900.0
2009-04-17 15:15:00,34.3,34.32,34.17,34.17,198700.0,11.8395,11.8464,11.7946,11.7946,198700.0
2009-04-17 15:20:00,34.17,34.27,34.11,34.25,249100.0,11.7946,11.8291,11.7739,11.8222,249100.0
2009-04-17 15:25:00,34.25,34.3,34.22,34.23,436500.0,11.8222,11.8395,11.8119,11.8153,436500.0
2009-04-17 15:30:00,34.23,34.26,34.05,34.08,397400.0,11.8153,11.8257,11.7532,11.7635,397400.0
2009-04-17 15:35:00,34.08,34.26,34.08,34.21,499900.0,11.7635,11.8257,11.7635,11.8084,499900.0
2009-04-17 15:40:00,34.21,34.25,34.16,34.17,402800.0,11.8084,11.8222,11.7911,11.7946,402800.0
2009-04-17 15:45:00,34.18,34.19,34.08,34.17,412500.0,11.7981,11.8015,11.7635,11.7946,412500.0
2009-04-17 15:50:00,34.17,34.2,34.11,34.11,501600.0,11.7946,11.805,11.7739,11.7739,501600.0
2009-04-17 15:55:00,34.11,34.16,34.05,34.1,718100.0,11.7739,11.7911,11.7532,11.7704,718100.0
2009-04-20 09:30:00,33.15,33.24,32.83,32.85,600200.0,11.4425,11.4736,11.3321,11.339,600200.0
2009-04-20 09:35:00,32.85,32.86,32.53,32.7,693100.0,11.339,11.3424,11.2285,11.2872,693100.0
2009-04-20 09:40:00,32.7,32.74,32.53,32.56,476300.0,11.2872,11.301,11.2285,11.2389,476300.0
2009-04-20 09:45:00,32.56,32.56,32.47,32.53,405100.0,11.2389,11.2389,11.2078,11.2285,405100.0
2009-04-20 09:50:00,32.54,32.54,32.41,32.49,465700.0,11.232,11.232,11.1871,11.2147,465700.0
2009-04-20 09:55:00,32.49,32.57,32.41,32.56,398600.0,11.2147,11.2423,11.1871,11.2389,398600.0
2009-04-20 10:00:00,32.56,32.6,32.41,32.42,393500.0,11.2389,11.2527,11.1871,11.1905,393500.0
2009-04-20 10:05:00,32.42,32.54,32.41,32.45,394700.0,11.1905,11.232,11.1871,11.2009,394700.0
2009-04-20 10:10:00,32.44,32.48,32.41,32.47,217500.0,11.1974,11.2113,11.1871,11.2078,217500.0
2009-04-20 10:15:00,32.47,32.51,32.41,32.42,307700.0,11.2078,11.2216,11.1871,11.1905,307700.0
2009-04-20 10:20:00,32.41,32.41,32.27,32.29,508300.0,11.1871,11.1871,11.1388,11.1457,508300.0
2009-04-20 10:25:00,32.29,32.38,32.27,32.33,219700.0,11.1457,11.1767,11.1388,11.1595,219700.0
2009-04-20 10:30:00,32.32,32.65,32.25,32.32,229400.0,11.156,11.2699,11.1319,11.156,229400.0
2009-04-20 10:35:00,32.33,32.41,32.3,32.39,285500.0,11.1595,11.1871,11.1491,11.1802,285500.0
2009-04-20 10:40:00,32.39,32.4,32.2,32.2,475600.0,11.1802,11.1836,11.1146,11.1146,475600.0
2009-04-20 10:45:00,32.2,32.2,32.06,32.14,567800.0,11.1146,11.1146,11.0663,11.0939,567800.0
2009-04-20 10:50:00,32.14,32.2,32.09,32.2,122100.0,11.0939,11.1146,11.0766,11.1146,122100.0
2009-04-20 10:55:00,32.19,32.24,32.15,32.19,212900.0,11.1112,11.1284,11.0973,11.1112,212900.0
2009-04-20 11:00:00,32.19,32.24,32.17,32.18,150600.0,11.1112,11.1284,11.1043,11.1077,150600.0
2009-04-20 11:05:00,32.18,32.23,32.15,32.23,184100.0,11.1077,11.125,11.0973,11.125,184100.0
2009-04-20 11:10:00,32.23,32.28,32.2,32.27,202200.0,11.125,11.1422,11.1146,11.1388,202200.0
2009-04-20 11:15:00,32.27,32.3,32.18,32.19,341200.0,11.1388,11.1491,11.1077,11.1112,341200.0
2009-04-20 11:20:00,32.19,32.29,32.19,32.27,244100.0,11.1112,11.1457,11.1112,11.1388,244100.0
2009-04-20 11:25:00,32.27,32.27,32.21,32.22,176600.0,11.1388,11.1388,11.1181,11.1215,176600.0
2009-04-20 11:30:00,32.22,32.23,32.17,32.22,232600.0,11.1215,11.125,11.1043,11.1215,232600.0
2009-04-20 11:35:00,32.21,32.26,32.21,32.25,106100.0,11.1181,11.1353,11.1181,11.1319,106100.0
2009-04-20 11:40:00,32.25,32.28,32.22,32.27,179300.0,11.1319,11.1422,11.1215,11.1388,179300.0
2009-04-20 11:45:00,32.28,32.32,32.23,32.28,138300.0,11.1422,11.156,11.125,11.1422,138300.0
2009-04-20 11:50:00,32.27,32.33,32.25,32.29,152900.0,11.1388,11.1595,11.1319,11.1457,152900.0
2009-04-20 11:55:00,32.29,32.31,32.25,32.28,119600.0,11.1457,11.1526,11.1319,11.1422,119600.0
2009-04-20 12:00:00,32.28,32.29,32.2,32.23,167400.0,11.1422,11.1457,11.1146,11.125,167400.0
2009-04-20 12:05:00,32.22,32.27,32.22,32.22,97400.0,11.1215,11.1388,11.1215,11.1215,97400.0
2009-04-20 12:10:00,32.21,32.22,32.15,32.17,236900.0,11.1181,11.1215,11.0973,11.1043,236900.0
2009-04-20 12:15:00,32.17,32.19,32.11,32.12,191400.0,11.1043,11.1112,11.0835,11.087,191400.0
2009-04-20 12:20:00,32.11,32.15,32.07,32.08,141700.0,11.0835,11.0973,11.0697,11.0732,141700.0
2009-04-20 12:25:00,32.07,32.1,32.05,32.05,123800.0,11.0697,11.0801,11.0628,11.0628,123800.0
2009-04-20 12:30:00,32.05,32.12,32.02,32.11,131800.0,11.0628,11.087,11.0525,11.0835,131800.0
2009-04-20 12:35:00,32.11,32.17,32.11,32.13,230100.0,11.0835,11.1043,11.0835,11.0904,230100.0
2009-04-20 12:40:00,32.13,32.18,32.11,32.17,120100.0,11.0904,11.1077,11.0835,11.1043,120100.0
2009-04-20 12:45:00,32.17,32.22,32.16,32.21,212500.0,11.1043,11.1215,11.1008,11.1181,212500.0
2009-04-20 12:50:00,32.21,32.21,32.14,32.15,322700.0,11.1181,11.1181,11.0939,11.0973,322700.0
2009-04-20 12:55:00,32.16,32.23,32.14,32.22,177200.0,11.1008,11.125,11.0939,11.1215,177200.0
2009-04-20 13:00:00,32.22,32.22,32.15,32.15,97100.0,11.1215,11.1215,11.0973,11.0973,97100.0
2009-04-20 13:05:00,32.15,32.2,32.14,32.15,141600.0,11.0973,11.1146,11.0939,11.0973,141600.0
2009-04-20 13:10:00,32.15,32.16,32.13,32.14,84600.0,11.0973,11.1008,11.0904,11.0939,84600.0
2009-04-20 13:15:00,32.14,32.15,32.13,32.13,99200.0,11.0939,11.0973,11.0904,11.0904,99200.0
2009-04-20 13:20:00,32.13,32.2,32.12,32.15,321000.0,11.0904,11.1146,11.087,11.0973,321000.0
2009-04-20 13:25:00,32.15,32.18,32.12,32.15,144600.0,11.0973,11.1077,11.087,11.0973,144600.0
2009-04-20 13:30:00,32.15,32.15,32.12,32.14,134100.0,11.0973,11.0973,11.087,11.0939,134100.0
2009-04-20 13:35:00,32.15,32.16,32.09,32.1,171500.0,11.0973,11.1008,11.0766,11.0801,171500.0
2009-04-20 13:40:00,32.11,32.2,32.11,32.2,254000.0,11.0835,11.1146,11.0835,11.1146,254000.0
2009-04-20 13:45:00,32.21,32.23,32.17,32.17,93300.0,11.1181,11.125,11.1043,11.1043,93300.0
2009-04-20 13:50:00,32.17,32.19,32.15,32.15,122800.0,11.1043,11.1112,11.0973,11.0973,122800.0
2009-04-20 13:55:00,32.15,32.19,32.14,32.17,112800.0,11.0973,11.1112,11.0939,11.1043,112800.0
2009-04-20 14:00:00,32.17,32.17,32.11,32.16,171100.0,11.1043,11.1043,11.0835,11.1008,171100.0
2009-04-20 14:05:00,32.17,32.17,32.12,32.12,103300.0,11.1043,11.1043,11.087,11.087,103300.0
2009-04-20 14:10:00,32.12,32.14,32.09,32.1,107000.0,11.087,11.0939,11.0766,11.0801,107000.0
2009-04-20 14:15:00,32.11,32.14,32.1,32.13,76700.0,11.0835,11.0939,11.0801,11.0904,76700.0
2009-04-20 14:20:00,32.13,32.2,32.09,32.15,214100.0,11.0904,11.1146,11.0766,11.0973,214100.0
2009-04-20 14:25:00,32.15,32.21,32.14,32.18,198900.0,11.0973,11.1181,11.0939,11.1077,198900.0
2009-04-20 14:30:00,32.17,32.19,32.15,32.18,116100.0,11.1043,11.1112,11.0973,11.1077,116100.0
2009-04-20 14:35:00,32.18,32.18,32.05,32.06,164600.0,11.1077,11.1077,11.0628,11.0663,164600.0
2009-04-20 14:40:00,32.05,32.2,32.05,32.19,249100.0,11.0628,11.1146,11.0628,11.1112,249100.0
2009-04-20 14:45:00,32.19,32.25,32.18,32.23,202300.0,11.1112,11.1319,11.1077,11.125,202300.0
2009-04-20 14:50:00,32.23,32.25,32.15,32.16,198400.0,11.125,11.1319,11.0973,11.1008,198400.0
2009-04-20 14:55:00,32.16,32.22,32.16,32.18,279100.0,11.1008,11.1215,11.1008,11.1077,279100.0
2009-04-20 15:00:00,32.18,32.19,32.13,32.13,120000.0,11.1077,11.1112,11.0904,11.0904,120000.0
2009-04-20 15:05:00,32.13,32.22,32.12,32.18,276900.0,11.0904,11.1215,11.087,11.1077,276900.0
2009-04-20 15:10:00,32.18,32.24,32.16,32.24,152700.0,11.1077,11.1284,11.1008,11.1284,152700.0
2009-04-20 15:15:00,32.24,32.24,32.17,32.17,152800.0,11.1284,11.1284,11.1043,11.1043,152800.0
2009-04-20 15:20:00,32.17,32.17,32.09,32.09,229300.0,11.1043,11.1043,11.0766,11.0766,229300.0
2009-04-20 15:25:00,32.1,32.1,32.05,32.05,182000.0,11.0801,11.0801,11.0628,11.0628,182000.0
2009-04-20 15:30:00,32.06,32.24,32.05,32.13,477300.0,11.0663,11.1284,11.0628,11.0904,477300.0
2009-04-20 15:35:00,32.14,32.16,32.05,32.05,196900.0,11.0939,11.1008,11.0628,11.0628,196900.0
2009-04-20 15:40:00,32.05,32.25,32.04,32.19,433100.0,11.0628,11.1319,11.0594,11.1112,433100.0
2009-04-20 15:45:00,32.19,32.27,32.16,32.19,438600.0,11.1112,11.1388,11.1008,11.1112,438600.0
2009-04-20 15:50:00,32.19,32.2,32.11,32.12,342500.0,11.1112,11.1146,11.0835,11.087,342500.0
2009-04-20 15:55:00,32.12,32.2,32.06,32.14,584400.0,11.087,11.1146,11.0663,11.0939,584400.0
2009-04-21 09:30:00,31.71,31.75,31.04,31.06,501500.0,10.9455,10.9593,10.7142,10.7211,501500.0
2009-04-21 09:35:00,31.07,31.61,31.05,31.57,571400.0,10.7246,10.911,10.7177,10.8971,571400.0
2009-04-21 09:40:00,31.58,31.83,31.55,31.63,369400.0,10.9006,10.9869,10.8902,10.9179,369400.0
2009-04-21 09:45:00,31.65,31.76,31.42,31.42,344500.0,10.9248,10.9627,10.8454,10.8454,344500.0
2009-04-21 09:50:00,31.42,32.07,31.42,32.02,515300.0,10.8454,11.0697,10.8454,11.0525,515300.0
2009-04-21 09:55:00,32.02,32.03,31.75,31.78,168100.0,11.0525,11.0559,10.9593,10.9696,168100.0
2009-04-21 10:00:00,31.78,31.83,31.51,31.51,250100.0,10.9696,10.9869,10.8764,10.8764,250100.0
2009-04-21 10:05:00,31.51,31.7,31.47,31.65,151200.0,10.8764,10.942,10.8626,10.9248,151200.0
2009-04-21 10:10:00,31.66,31.71,31.51,31.54,162800.0,10.9282,10.9455,10.8764,10.8868,162800.0
2009-04-21 10:15:00,31.54,31.71,31.52,31.69,135500.0,10.8868,10.9455,10.8799,10.9386,135500.0
2009-04-21 10:20:00,31.67,31.75,31.61,31.74,111800.0,10.9317,10.9593,10.911,10.9558,111800.0
2009-04-21 10:25:00,31.74,31.75,31.63,31.75,137600.0,10.9558,10.9593,10.9179,10.9593,137600.0
2009-04-21 10:30:00,31.75,31.75,31.54,31.62,329600.0,10.9593,10.9593,10.8868,10.9144,329600.0
2009-04-21 10:35:00,31.62,31.81,31.62,31.7,141600.0,10.9144,10.98,10.9144,10.942,141600.0
2009-04-21 10:40:00,31.7,31.88,31.65,31.86,285800.0,10.942,11.0042,10.9248,10.9972,285800.0
2009-04-21 10:45:00,31.85,31.91,31.81,31.86,205500.0,10.9938,11.0145,10.98,10.9972,205500.0
2009-04-21 10:50:00,31.87,31.97,31.87,31.87,144600.0,11.0007,11.0352,11.0007,11.0007,144600.0
2009-04-21 10:55:00,31.88,32.07,31.87,32.06,153200.0,11.0042,11.0697,11.0007,11.0663,153200.0
2009-04-21 11:00:00,32.07,32.25,32.06,32.21,171400.0,11.0697,11.1319,11.0663,11.1181,171400.0
2009-04-21 11:05:00,32.21,32.28,32.17,32.18,152700.0,11.1181,11.1422,11.1043,11.1077,152700.0
2009-04-21 11:10:00,32.17,32.31,32.16,32.27,130900.0,11.1043,11.1526,11.1008,11.1388,130900.0
2009-04-21 11:15:00,32.27,32.38,32.27,32.38,379300.0,11.1388,11.1767,11.1388,11.1767,379300.0
2009-04-21 11:20:00,32.38,32.47,32.2,32.28,438200.0,11.1767,11.2078,11.1146,11.1422,438200.0
2009-04-21 11:25:00,32.27,32.35,32.2,32.24,292600.0,11.1388,11.1664,11.1146,11.1284,292600.0
2009-04-21 11:30:00,32.23,32.48,32.22,32.45,330300.0,11.125,11.2113,11.1215,11.2009,330300.0
2009-04-21 11:35:00,32.45,32.47,32.35,32.39,133600.0,11.2009,11.2078,11.1664,11.1802,133600.0
2009-04-21 11:40:00,32.39,32.5,32.33,32.5,208400.0,11.1802,11.2182,11.1595,11.2182,208400.0
2009-04-21 11:45:00,32.5,32.63,32.47,32.61,199800.0,11.2182,11.263,11.2078,11.2561,199800.0
2009-04-21 11:50:00,32.6,32.6,32.43,32.51,222600.0,11.2527,11.2527,11.194,11.2216,222600.0
2009-04-21 11:55:00,32.52,32.61,32.5,32.53,93300.0,11.2251,11.2561,11.2182,11.2285,93300.0
2009-04-21 12:00:00,32.54,32.68,32.54,32.68,124600.0,11.232,11.2803,11.232,11.2803,124600.0
2009-04-21 12:05:00,32.69,32.75,32.66,32.7,127300.0,11.2837,11.3045,11.2734,11.2872,127300.0
2009-04-21 12:10:00,32.7,32.71,32.58,32.59,126700.0,11.2872,11.2906,11.2458,11.2492,126700.0
2009-04-21 12:15:00,32.6,32.65,32.58,32.63,66000.0,11.2527,11.2699,11.2458,11.263,66000.0
2009-04-21 12:20:00,32.64,32.69,32.61,32.67,47200.0,11.2665,11.2837,11.2561,11.2768,47200.0
2009-04-21 12:25:00,32.66,32.67,32.59,32.62,85300.0,11.2734,11.2768,11.2492,11.2596,85300.0
2009-04-21 12:30:00,32.63,32.65,32.58,32.62,81300.0,11.263,11.2699,11.2458,11.2596,81300.0
2009-04-21 12:35:00,32.62,32.72,32.61,32.68,87700.0,11.2596,11.2941,11.2561,11.2803,87700.0
2009-04-21 12:40:00,32.67,32.72,32.63,32.68,96900.0,11.2768,11.2941,11.263,11.2803,96900.0
2009-04-21 12:45:00,32.68,32.74,32.64,32.72,51400.0,11.2803,11.301,11.2665,11.2941,51400.0
2009-04-21 12:50:00,32.73,32.76,32.61,32.76,38300.0,11.2976,11.3079,11.2561,11.3079,38300.0
2009-04-21 12:55:00,32.74,32.75,32.58,32.59,76400.0,11.301,11.3045,11.2458,11.2492,76400.0
2009-04-21 13:00:00,32.58,32.63,32.57,32.58,47400.0,11.2458,11.263,11.2423,11.2458,47400.0
2009-04-21 13:05:00,32.58,32.63,32.58,32.59,97500.0,11.2458,11.263,11.2458,11.2492,97500.0
2009-04-21 13:10:00,32.59,32.66,32.58,32.61,41300.0,11.2492,11.2734,11.2458,11.2561,41300.0
2009-04-21 13:15:00,32.61,32.66,32.5,32.5,149000.0,11.2561,11.2734,11.2182,11.2182,149000.0
2009-04-21 13:20:00,32.5,32.55,32.42,32.43,138700.0,11.2182,11.2354,11.1905,11.194,138700.0
2009-04-21 13:25:00,32.42,32.49,32.42,32.45,56100.0,11.1905,11.2147,11.1905,11.2009,56100.0
2009-04-21 13:30:00,32.47,32.47,32.36,32.39,129200.0,11.2078,11.2078,11.1698,11.1802,129200.0
2009-04-21 13:35:00,32.41,32.43,32.36,32.39,220000.0,11.1871,11.194,11.1698,11.1802,220000.0
2009-04-21 13:40:00,32.39,32.55,32.39,32.41,126500.0,11.1802,11.2354,11.1802,11.1871,126500.0
2009-04-21 13:45:00,32.42,32.53,32.42,32.49,81100.0,11.1905,11.2285,11.1905,11.2147,81100.0
2009-04-21 13:50:00,32.5,32.51,32.41,32.45,123800.0,11.2182,11.2216,11.1871,11.2009,123800.0
2009-04-21 13:55:00,32.45,32.5,32.43,32.49,61900.0,11.2009,11.2182,11.194,11.2147,61900.0
2009-04-21 14:00:00,32.5,32.55,32.44,32.46,103600.0,11.2182,11.2354,11.1974,11.2044,103600.0
2009-04-21 14:05:00,32.46,32.53,32.42,32.49,156600.0,11.2044,11.2285,11.1905,11.2147,156600.0
2009-04-21 14:10:00,32.49,32.5,32.37,32.39,244800.0,11.2147,11.2182,11.1733,11.1802,244800.0
2009-04-21 14:15:00,32.38,32.4,32.32,32.32,114100.0,11.1767,11.1836,11.156,11.156,114100.0
2009-04-21 14:20:00,32.32,32.39,32.32,32.37,105700.0,11.156,11.1802,11.156,11.1733,105700.0
2009-04-21 14:25:00,32.37,32.52,32.34,32.51,96100.0,11.1733,11.2251,11.1629,11.2216,96100.0
2009-04-21 14:30:00,32.52,32.6,32.51,32.53,114400.0,11.2251,11.2527,11.2216,11.2285,114400.0
2009-04-21 14:35:00,32.53,32.59,32.49,32.51,129400.0,11.2285,11.2492,11.2147,11.2216,129400.0
2009-04-21 14:40:00,32.52,32.6,32.46,32.53,291600.0,11.2251,11.2527,11.2044,11.2285,291600.0
2009-04-21 14:45:00,32.54,32.59,32.46,32.54,123000.0,11.232,11.2492,11.2044,11.232,123000.0
2009-04-21 14:50:00,32.52,32.58,32.42,32.49,202500.0,11.2251,11.2458,11.1905,11.2147,202500.0
2009-04-21 14:55:00,32.49,32.55,32.38,32.4,111000.0,11.2147,11.2354,11.1767,11.1836,111000.0
2009-04-21 15:00:00,32.4,32.52,32.38,32.52,113500.0,11.1836,11.2251,11.1767,11.2251,113500.0
2009-04-21 15:05:00,32.52,32.62,32.4,32.6,264800.0,11.2251,11.2596,11.1836,11.2527,264800.0
2009-04-21 15:10:00,32.6,32.7,32.6,32.66,198200.0,11.2527,11.2872,11.2527,11.2734,198200.0
2009-04-21 15:15:00,32.67,32.71,32.62,32.65,248100.0,11.2768,11.2906,11.2596,11.2699,248100.0
2009-04-21 15:20:00,32.65,32.67,32.51,32.59,216400.0,11.2699,11.2768,11.2216,11.2492,216400.0
2009-04-21 15:25:00,32.6,32.68,32.51,32.6,195200.0,11.2527,11.2803,11.2216,11.2527,195200.0
2009-04-21 15:30:00,32.6,32.66,32.48,32.53,250900.0,11.2527,11.2734,11.2113,11.2285,250900.0
2009-04-21 15:35:00,32.53,32.6,32.45,32.6,391100.0,11.2285,11.2527,11.2009,11.2527,391100.0
2009-04-21 15:40:00,32.6,32.66,32.42,32.51,370700.0,11.2527,11.2734,11.1905,11.2216,370700.0
2009-04-21 15:45:00,32.52,32.63,31.52,32.47,580600.0,11.2251,11.263,10.8799,11.2078,580600.0
2009-04-21 15:50:00,32.46,32.59,32.44,32.59,391800.0,11.2044,11.2492,11.1974,11.2492,391800.0
2009-04-21 15:55:00,32.6,32.66,32.56,32.66,387700.0,11.2527,11.2734,11.2389,11.2734,387700.0
2009-04-22 09:30:00,32.44,32.59,32.33,32.46,273500.0,11.1974,11.2492,11.1595,11.2044,273500.0
2009-04-22 09:35:00,32.47,32.62,32.39,32.4,221800.0,11.2078,11.2596,11.1802,11.1836,221800.0
2009-04-22 09:40:00,32.41,32.42,32.26,32.27,216800.0,11.1871,11.1905,11.1353,11.1388,216800.0
2009-04-22 09:45:00,32.28,32.29,32.12,32.14,297600.0,11.1422,11.1457,11.087,11.0939,297600.0
2009-04-22 09:50:00,32.14,32.15,31.96,32.1,540300.0,11.0939,11.0973,11.0318,11.0801,540300.0
2009-04-22 09:55:00,32.09,32.31,32.09,32.26,191800.0,11.0766,11.1526,11.0766,11.1353,191800.0
2009-04-22 10:00:00,32.25,32.43,32.24,32.4,173100.0,11.1319,11.194,11.1284,11.1836,173100.0
2009-04-22 10:05:00,32.41,32.62,32.4,32.56,170900.0,11.1871,11.2596,11.1836,11.2389,170900.0
2009-04-22 10:10:00,32.55,32.68,32.5,32.68,222100.0,11.2354,11.2803,11.2182,11.2803,222100.0
2009-04-22 10:15:00,32.68,32.82,32.66,32.74,257400.0,11.2803,11.3286,11.2734,11.301,257400.0
2009-04-22 10:20:00,32.73,32.97,32.73,32.8,281300.0,11.2976,11.3804,11.2976,11.3217,281300.0
2009-04-22 10:25:00,32.79,32.89,32.79,32.81,247300.0,11.3183,11.3528,11.3183,11.3252,247300.0
2009-04-22 10:30:00,32.81,32.84,32.56,32.58,291100.0,11.3252,11.3355,11.2389,11.2458,291100.0
2009-04-22 10:35:00,32.58,32.69,32.49,32.6,358600.0,11.2458,11.2837,11.2147,11.2527,358600.0
2009-04-22 10:40:00,32.59,32.68,32.52,32.52,236700.0,11.2492,11.2803,11.2251,11.2251,236700.0
2009-04-22 10:45:00,32.52,32.54,32.39,32.42,172900.0,11.2251,11.232,11.1802,11.1905,172900.0
2009-04-22 10:50:00,32.42,32.48,32.34,32.35,278800.0,11.1905,11.2113,11.1629,11.1664,278800.0
2009-04-22 10:55:00,32.35,32.4,32.26,32.32,410200.0,11.1664,11.1836,11.1353,11.156,410200.0
2009-04-22 11:00:00,32.31,32.34,32.24,32.29,399300.0,11.1526,11.1629,11.1284,11.1457,399300.0
2009-04-22 11:05:00,32.29,32.37,32.25,32.36,166500.0,11.1457,11.1733,11.1319,11.1698,166500.0
2009-04-22 11:10:00,32.37,32.38,32.3,32.34,179500.0,11.1733,11.1767,11.1491,11.1629,179500.0
2009-04-22 11:15:00,32.34,32.4,32.33,32.37,356000.0,11.1629,11.1836,11.1595,11.1733,356000.0
2009-04-22 11:20:00,32.38,32.5,32.34,32.49,142600.0,11.1767,11.2182,11.1629,11.2147,142600.0
2009-04-22 11:25:00,32.49,32.62,32.49,32.62,124800.0,11.2147,11.2596,11.2147,11.2596,124800.0
2009-04-22 11:30:00,32.63,32.69,32.52,32.52,179400.0,11.263,11.2837,11.2251,11.2251,179400.0
2009-04-22 11:35:00,32.52,32.6,32.51,32.57,172200.0,11.2251,11.2527,11.2216,11.2423,172200.0
2009-04-22 11:40:00,32.58,32.72,32.58,32.65,243500.0,11.2458,11.2941,11.2458,11.2699,243500.0
2009-04-22 11:45:00,32.66,32.78,32.65,32.72,121400.0,11.2734,11.3148,11.2699,11.2941,121400.0
2009-04-22 11:50:00,32.72,32.73,32.65,32.7,90300.0,11.2941,11.2976,11.2699,11.2872,90300.0
2009-04-22 11:55:00,32.7,32.72,32.63,32.71,229400.0,11.2872,11.2941,11.263,11.2906,229400.0
2009-04-22 12:00:00,32.72,32.72,32.57,32.58,137600.0,11.2941,11.2941,11.2423,11.2458,137600.0
2009-04-22 12:05:00,32.58,32.68,32.56,32.66,135900.0,11.2458,11.2803,11.2389,11.2734,135900.0
2009-04-22 12:10:00,32.67,32.73,32.65,32.67,113200.0,11.2768,11.2976,11.2699,11.2768,113200.0
2009-04-22 12:15:00,32.67,32.69,32.59,32.6,108800.0,11.2768,11.2837,11.2492,11.2527,108800.0
2009-04-22 12:20:00,32.6,32.6,32.54,32.54,154000.0,11.2527,11.2527,11.232,11.232,154000.0
2009-04-22 12:25:00,32.55,32.55,32.41,32.42,218400.0,11.2354,11.2354,11.1871,11.1905,218400.0
2009-04-22 12:30:00,32.42,32.47,32.4,32.43,170100.0,11.1905,11.2078,11.1836,11.194,170100.0
2009-04-22 12:35:00,32.44,32.47,32.31,32.47,263200.0,11.1974,11.2078,11.1526,11.2078,263200.0
2009-04-22 12:40:00,32.48,32.54,32.38,32.43,181800.0,11.2113,11.232,11.1767,11.194,181800.0
2009-04-22 12:45:00,32.42,32.42,32.31,32.42,170200.0,11.1905,11.1905,11.1526,11.1905,170200.0
2009-04-22 12:50:00,32.42,32.48,32.35,32.48,118900.0,11.1905,11.2113,11.1664,11.2113,118900.0
2009-04-22 12:55:00,32.48,32.58,32.47,32.51,81000.0,11.2113,11.2458,11.2078,11.2216,81000.0
2009-04-22 13:00:00,32.51,32.54,32.44,32.52,136400.0,11.2216,11.232,11.1974,11.2251,136400.0
2009-04-22 13:05:00,32.52,32.58,32.46,32.5,113800.0,11.2251,11.2458,11.2044,11.2182,113800.0
2009-04-22 13:10:00,32.51,32.51,32.38,32.5,119900.0,11.2216,11.2216,11.1767,11.2182,119900.0
2009-04-22 13:15:00,32.5,32.61,32.49,32.53,181900.0,11.2182,11.2561,11.2147,11.2285,181900.0
2009-04-22 13:20:00,32.53,32.63,32.53,32.59,105200.0,11.2285,11.263,11.2285,11.2492,105200.0
2009-04-22 13:25:00,32.6,32.72,32.58,32.68,192500.0,11.2527,11.2941,11.2458,11.2803,192500.0
2009-04-22 13:30:00,32.68,32.71,32.64,32.71,189000.0,11.2803,11.2906,11.2665,11.2906,189000.0
2009-04-22 13:35:00,32.69,32.77,32.66,32.72,130800.0,11.2837,11.3114,11.2734,11.2941,130800.0
2009-04-22 13:40:00,32.72,32.77,32.6,32.6,134500.0,11.2941,11.3114,11.2527,11.2527,134500.0
2009-04-22 13:45:00,32.6,32.61,32.53,32.58,164800.0,11.2527,11.2561,11.2285,11.2458,164800.0
2009-04-22 13:50:00,32.57,32.63,32.56,32.6,93500.0,11.2423,11.263,11.2389,11.2527,93500.0
2009-04-22 13:55:00,32.59,32.59,32.47,32.51,175000.0,11.2492,11.2492,11.2078,11.2216,175000.0
2009-04-22 14:00:00,32.51,32.57,32.48,32.49,110800.0,11.2216,11.2423,11.2113,11.2147,110800.0
2009-04-22 14:05:00,32.49,32.62,32.46,32.59,109800.0,11.2147,11.2596,11.2044,11.2492,109800.0
2009-04-22 14:10:00,32.59,32.61,32.53,32.61,89300.0,11.2492,11.2561,11.2285,11.2561,89300.0
2009-04-22 14:15:00,32.61,32.68,32.59,32.62,177700.0,11.2561,11.2803,11.2492,11.2596,177700.0
2009-04-22 14:20:00,32.62,32.66,32.55,32.56,129500.0,11.2596,11.2734,11.2354,11.2389,129500.0
2009-04-22 14:25:00,32.57,32.62,32.53,32.61,146300.0,11.2423,11.2596,11.2285,11.2561,146300.0
2009-04-22 14:30:00,32.62,32.73,32.62,32.69,249600.0,11.2596,11.2976,11.2596,11.2837,249600.0
2009-04-22 14:35:00,32.69,32.79,32.68,32.75,110100.0,11.2837,11.3183,11.2803,11.3045,110100.0
2009-04-22 14:40:00,32.75,32.76,32.63,32.65,172000.0,11.3045,11.3079,11.263,11.2699,172000.0
2009-04-22 14:45:00,32.66,32.69,32.64,32.66,100000.0,11.2734,11.2837,11.2665,11.2734,100000.0
2009-04-22 14:50:00,32.67,32.77,32.65,32.75,74800.0,11.2768,11.3114,11.2699,11.3045,74800.0
2009-04-22 14:55:00,32.75,32.75,32.54,32.63,170400.0,11.3045,11.3045,11.232,11.263,170400.0
2009-04-22 15:00:00,32.63,32.72,32.54,32.68,183100.0,11.263,11.2941,11.232,11.2803,183100.0
2009-04-22 15:05:00,32.69,32.7,32.53,32.6,270400.0,11.2837,11.2872,11.2285,11.2527,270400.0
2009-04-22 15:10:00,32.6,32.82,32.58,32.76,221500.0,11.2527,11.3286,11.2458,11.3079,221500.0
2009-04-22 15:15:00,32.76,32.79,32.55,32.58,161600.0,11.3079,11.3183,11.2354,11.2458,161600.0
2009-04-22 15:20:00,32.59,32.69,32.52,32.59,259900.0,11.2492,11.2837,11.2251,11.2492,259900.0
2009-04-22 15:25:00,32.58,32.67,32.53,32.65,217500.0,11.2458,11.2768,11.2285,11.2699,217500.0
2009-04-22 15:30:00,32.63,32.69,32.52,32.67,222800.0,11.263,11.2837,11.2251,11.2768,222800.0
2009-04-22 15:35:00,32.68,32.68,32.48,32.53,317800.0,11.2803,11.2803,11.2113,11.2285,317800.0
2009-04-22 15:40:00,32.54,32.63,32.41,32.49,401500.0,11.232,11.263,11.1871,11.2147,401500.0
2009-04-22 15:45:00,32.48,32.54,32.38,32.46,411600.0,11.2113,11.232,11.1767,11.2044,411600.0
2009-04-22 15:50:00,32.47,32.49,32.33,32.35,411200.0,11.2078,11.2147,11.1595,11.1664,411200.0
2009-04-22 15:55:00,32.35,32.35,32.19,32.28,461000.0,11.1664,11.1664,11.1112,11.1422,461000.0
2009-04-23 09:30:00,32.66,32.76,32.57,32.64,223100.0,11.2734,11.3079,11.2423,11.2665,223100.0
2009-04-23 09:35:00,32.62,32.83,32.56,32.82,377700.0,11.2596,11.3321,11.2389,11.3286,377700.0
2009-04-23 09:40:00,32.81,32.91,32.73,32.83,271200.0,11.3252,11.3597,11.2976,11.3321,271200.0
2009-04-23 09:45:00,32.83,32.94,32.73,32.92,221900.0,11.3321,11.37,11.2976,11.3631,221900.0
2009-04-23 09:50:00,32.93,33.01,32.84,32.85,311500.0,11.3666,11.3942,11.3355,11.339,311500.0
2009-04-23 09:55:00,32.86,32.88,32.73,32.78,185200.0,11.3424,11.3493,11.2976,11.3148,185200.0
2009-04-23 10:00:00,32.78,32.78,32.52,32.61,543100.0,11.3148,11.3148,11.2251,11.2561,543100.0
2009-04-23 10:05:00,32.61,32.77,32.6,32.7,409300.0,11.2561,11.3114,11.2527,11.2872,409300.0
2009-04-23 10:10:00,32.71,32.8,32.71,32.76,170100.0,11.2906,11.3217,11.2906,11.3079,170100.0
2009-04-23 10:15:00,32.76,32.8,32.71,32.77,116700.0,11.3079,11.3217,11.2906,11.3114,116700.0
2009-04-23 10:20:00,32.76,32.87,32.6,32.87,186100.0,11.3079,11.3459,11.2527,11.3459,186100.0
2009-04-23 10:25:00,32.87,32.92,32.83,32.9,168800.0,11.3459,11.3631,11.3321,11.3562,168800.0
2009-04-23 10:30:00,32.91,32.93,32.79,32.86,126300.0,11.3597,11.3666,11.3183,11.3424,126300.0
2009-04-23 10:35:00,32.86,33.07,32.86,33.02,283800.0,11.3424,11.4149,11.3424,11.3977,283800.0
2009-04-23 10:40:00,33.03,33.08,32.93,32.98,206500.0,11.4011,11.4184,11.3666,11.3838,206500.0
2009-04-23 10:45:00,32.97,33.0,32.87,32.96,182700.0,11.3804,11.3907,11.3459,11.3769,182700.0
2009-04-23 10:50:00,32.96,33.05,32.9,32.94,241300.0,11.3769,11.408,11.3562,11.37,241300.0
2009-04-23 10:55:00,32.95,33.05,32.93,32.95,184500.0,11.3735,11.408,11.3666,11.3735,184500.0
2009-04-23 11:00:00,32.94,32.99,32.85,32.97,120100.0,11.37,11.3873,11.339,11.3804,120100.0
2009-04-23 11:05:00,32.98,33.01,32.87,32.93,157800.0,11.3838,11.3942,11.3459,11.3666,157800.0
2009-04-23 11:10:00,32.92,32.93,32.69,32.69,202800.0,11.3631,11.3666,11.2837,11.2837,202800.0
2009-04-23 11:15:00,32.69,32.72,32.63,32.69,181500.0,11.2837,11.2941,11.263,11.2837,181500.0
2009-04-23 11:20:00,32.69,32.83,32.68,32.71,184300.0,11.2837,11.3321,11.2803,11.2906,184300.0
2009-04-23 11:25:00,32.71,32.8,32.68,32.71,106100.0,11.2906,11.3217,11.2803,11.2906,106100.0
2009-04-23 11:30:00,32.69,32.75,32.61,32.69,160900.0,11.2837,11.3045,11.2561,11.2837,160900.0
2009-04-23 11:35:00,32.69,32.75,32.68,32.71,109100.0,11.2837,11.3045,11.2803,11.2906,109100.0
2009-04-23 11:40:00,32.71,32.73,32.65,32.7,123800.0,11.2906,11.2976,11.2699,11.2872,123800.0
2009-04-23 11:45:00,32.69,32.69,32.6,32.64,124300.0,11.2837,11.2837,11.2527,11.2665,124300.0
2009-04-23 11:50:00,32.64,32.68,32.54,32.56,146200.0,11.2665,11.2803,11.232,11.2389,146200.0
2009-04-23 11:55:00,32.55,32.56,32.4,32.53,278400.0,11.2354,11.2389,11.1836,11.2285,278400.0
2009-04-23 12:00:00,32.53,32.56,32.47,32.54,102300.0,11.2285,11.2389,11.2078,11.232,102300.0
2009-04-23 12:05:00,32.54,32.56,32.48,32.53,126800.0,11.232,11.2389,11.2113,11.2285,126800.0
2009-04-23 12:10:00,32.53,32.67,32.53,32.67,56900.0,11.2285,11.2768,11.2285,11.2768,56900.0
2009-04-23 12:15:00,32.68,32.71,32.67,32.67,98000.0,11.2803,11.2906,11.2768,11.2768,98000.0
2009-04-23 12:20:00,32.67,32.72,32.65,32.7,113000.0,11.2768,11.2941,11.2699,11.2872,113000.0
2009-04-23 12:25:00,32.7,32.7,32.64,32.68,80900.0,11.2872,11.2872,11.2665,11.2803,80900.0
2009-04-23 12:30:00,32.67,32.69,32.54,32.56,125700.0,11.2768,11.2837,11.232,11.2389,125700.0
2009-04-23 12:35:00,32.56,32.67,32.56,32.67,69900.0,11.2389,11.2768,11.2389,11.2768,69900.0
2009-04-23 12:40:00,32.68,32.73,32.65,32.71,110600.0,11.2803,11.2976,11.2699,11.2906,110600.0
2009-04-23 12:45:00,32.71,32.77,32.67,32.69,134700.0,11.2906,11.3114,11.2768,11.2837,134700.0
2009-04-23 12:50:00,32.69,32.85,32.69,32.84,133200.0,11.2837,11.339,11.2837,11.3355,133200.0
2009-04-23 12:55:00,32.84,32.96,32.84,32.93,259100.0,11.3355,11.3769,11.3355,11.3666,259100.0
2009-04-23 13:00:00,32.93,33.0,32.93,32.96,126000.0,11.3666,11.3907,11.3666,11.3769,126000.0
2009-04-23 13:05:00,32.96,33.11,32.94,33.09,202900.0,11.3769,11.4287,11.37,11.4218,202900.0
2009-04-23 13:10:00,33.1,33.13,33.0,33.06,187300.0,11.4253,11.4356,11.3907,11.4115,187300.0
2009-04-23 13:15:00,33.07,33.07,32.91,33.0,376900.0,11.4149,11.4149,11.3597,11.3907,376900.0
2009-04-23 13:20:00,33.01,33.02,32.93,32.98,174500.0,11.3942,11.3977,11.3666,11.3838,174500.0
2009-04-23 13:25:00,32.99,33.11,32.98,33.08,204700.0,11.3873,11.4287,11.3838,11.4184,204700.0
2009-04-23 13:30:00,33.08,33.09,32.97,33.0,107500.0,11.4184,11.4218,11.3804,11.3907,107500.0
2009-04-23 13:35:00,33.01,33.15,33.01,33.14,192900.0,11.3942,11.4425,11.3942,11.4391,192900.0
2009-04-23 13:40:00,33.15,33.16,33.0,33.0,203000.0,11.4425,11.446,11.3907,11.3907,203000.0
2009-04-23 13:45:00,33.01,33.01,32.92,32.98,150000.0,11.3942,11.3942,11.3631,11.3838,150000.0
2009-04-23 13:50:00,32.98,32.98,32.87,32.9,257400.0,11.3838,11.3838,11.3459,11.3562,257400.0
2009-04-23 13:55:00,32.9,32.96,32.87,32.88,229300.0,11.3562,11.3769,11.3459,11.3493,229300.0
2009-04-23 14:00:00,32.87,32.9,32.74,32.89,271300.0,11.3459,11.3562,11.301,11.3528,271300.0
2009-04-23 14:05:00,32.89,32.97,32.89,32.9,138900.0,11.3528,11.3804,11.3528,11.3562,138900.0
2009-04-23 14:10:00,32.91,32.94,32.87,32.9,128000.0,11.3597,11.37,11.3459,11.3562,128000.0
2009-04-23 14:15:00,32.9,33.0,32.87,32.94,178300.0,11.3562,11.3907,11.3459,11.37,178300.0
2009-04-23 14:20:00,32.94,32.95,32.87,32.89,82700.0,11.37,11.3735,11.3459,11.3528,82700.0
2009-04-23 14:25:00,32.88,32.92,32.82,32.88,166100.0,11.3493,11.3631,11.3286,11.3493,166100.0
2009-04-23 14:30:00,32.89,32.95,32.86,32.91,196900.0,11.3528,11.3735,11.3424,11.3597,196900.0
2009-04-23 14:35:00,32.91,33.07,32.88,33.05,166200.0,11.3597,11.4149,11.3493,11.408,166200.0
2009-04-23 14:40:00,33.06,33.08,32.95,32.97,326300.0,11.4115,11.4184,11.3735,11.3804,326300.0
2009-04-23 14:45:00,32.98,33.02,32.93,32.97,238600.0,11.3838,11.3977,11.3666,11.3804,238600.0
2009-04-23 14:50:00,32.97,33.04,32.96,32.96,95300.0,11.3804,11.4046,11.3769,11.3769,95300.0
2009-04-23 14:55:00,32.95,32.96,32.82,32.89,298400.0,11.3735,11.3769,11.3286,11.3528,298400.0
2009-04-23 15:00:00,32.89,32.95,32.77,32.9,266800.0,11.3528,11.3735,11.3114,11.3562,266800.0
2009-04-23 15:05:00,32.91,32.92,32.78,32.78,256400.0,11.3597,11.3631,11.3148,11.3148,256400.0
2009-04-23 15:10:00,32.79,32.84,32.7,32.76,177200.0,11.3183,11.3355,11.2872,11.3079,177200.0
2009-04-23 15:15:00,32.76,32.8,32.68,32.72,148500.0,11.3079,11.3217,11.2803,11.2941,148500.0
2009-04-23 15:20:00,32.72,32.91,32.56,32.72,586300.0,11.2941,11.3597,11.2389,11.2941,586300.0
2009-04-23 15:25:00,32.73,32.76,32.64,32.66,300100.0,11.2976,11.3079,11.2665,11.2734,300100.0
2009-04-23 15:30:00,32.67,32.75,32.51,32.66,440900.0,11.2768,11.3045,11.2216,11.2734,440900.0
2009-04-23 15:35:00,32.66,32.71,32.59,32.64,198600.0,11.2734,11.2906,11.2492,11.2665,198600.0
2009-04-23 15:40:00,32.65,32.86,32.64,32.86,260700.0,11.2699,11.3424,11.2665,11.3424,260700.0
2009-04-23 15:45:00,32.86,32.9,32.74,32.88,308900.0,11.3424,11.3562,11.301,11.3493,308900.0
2009-04-23 15:50:00,32.88,33.0,32.81,32.95,292900.0,11.3493,11.3907,11.3252,11.3735,292900.0
2009-04-23 15:55:00,32.95,32.95,32.86,32.94,391000.0,11.3735,11.3735,11.3424,11.37,391000.0
2009-04-24 09:30:00,33.82,33.95,33.74,33.74,348500.0,11.6738,11.7187,11.6462,11.6462,348500.0
2009-04-24 09:35:00,33.74,33.82,33.66,33.75,231700.0,11.6462,11.6738,11.6186,11.6496,231700.0
2009-04-24 09:40:00,33.75,33.9,33.72,33.87,203400.0,11.6496,11.7014,11.6393,11.691,203400.0
2009-04-24 09:45:00,33.88,33.91,33.74,33.74,189000.0,11.6945,11.7049,11.6462,11.6462,189000.0
2009-04-24 09:50:00,33.74,33.84,33.71,33.74,219700.0,11.6462,11.6807,11.6358,11.6462,219700.0
2009-04-24 09:55:00,33.74,33.8,33.71,33.73,273900.0,11.6462,11.6669,11.6358,11.6427,273900.0
2009-04-24 10:00:00,33.72,33.85,33.72,33.83,307000.0,11.6393,11.6841,11.6393,11.6772,307000.0
2009-04-24 10:05:00,33.82,33.85,33.72,33.74,260200.0,11.6738,11.6841,11.6393,11.6462,260200.0
2009-04-24 10:10:00,33.73,33.73,33.51,33.55,533900.0,11.6427,11.6427,11.5668,11.5806,533900.0
2009-04-24 10:15:00,33.55,33.59,33.51,33.52,349000.0,11.5806,11.5944,11.5668,11.5702,349000.0
2009-04-24 10:20:00,33.52,33.55,33.34,33.38,561700.0,11.5702,11.5806,11.5081,11.5219,561700.0
2009-04-24 10:25:00,33.39,33.51,33.32,33.46,420900.0,11.5254,11.5668,11.5012,11.5495,420900.0
2009-04-24 10:30:00,33.47,33.51,33.42,33.49,254000.0,11.553,11.5668,11.5357,11.5599,254000.0
2009-04-24 10:35:00,33.5,33.54,33.46,33.53,371500.0,11.5633,11.5771,11.5495,11.5737,371500.0
2009-04-24 10:40:00,33.52,33.61,33.51,33.55,288200.0,11.5702,11.6013,11.5668,11.5806,288200.0
2009-04-24 10:45:00,33.55,33.69,33.54,33.66,372700.0,11.5806,11.6289,11.5771,11.6186,372700.0
2009-04-24 10:50:00,33.66,33.79,33.65,33.78,260000.0,11.6186,11.6634,11.6151,11.66,260000.0
2009-04-24 10:55:00,33.77,33.78,33.69,33.71,277000.0,11.6565,11.66,11.6289,11.6358,277000.0
2009-04-24 11:00:00,33.7,33.73,33.58,33.59,192500.0,11.6324,11.6427,11.5909,11.5944,192500.0
2009-04-24 11:05:00,33.59,33.6,33.47,33.6,330000.0,11.5944,11.5979,11.553,11.5979,330000.0
2009-04-24 11:10:00,33.6,33.64,33.58,33.6,111500.0,11.5979,11.6117,11.5909,11.5979,111500.0
2009-04-24 11:15:00,33.6,33.71,33.6,33.66,134600.0,11.5979,11.6358,11.5979,11.6186,134600.0
2009-04-24 11:20:00,33.66,33.66,33.55,33.58,98800.0,11.6186,11.6186,11.5806,11.5909,98800.0
2009-04-24 11:25:00,33.57,33.64,33.52,33.61,120200.0,11.5875,11.6117,11.5702,11.6013,120200.0
2009-04-24 11:30:00,33.61,33.68,33.57,33.61,167900.0,11.6013,11.6255,11.5875,11.6013,167900.0
2009-04-24 11:35:00,33.62,33.66,33.56,33.58,151300.0,11.6048,11.6186,11.584,11.5909,151300.0
2009-04-24 11:40:00,33.58,33.6,33.53,33.54,98700.0,11.5909,11.5979,11.5737,11.5771,98700.0
2009-04-24 11:45:00,33.54,33.66,33.53,33.64,180300.0,11.5771,11.6186,11.5737,11.6117,180300.0
2009-04-24 11:50:00,33.63,33.69,33.63,33.65,181000.0,11.6082,11.6289,11.6082,11.6151,181000.0
2009-04-24 11:55:00,33.65,33.7,33.63,33.65,246400.0,11.6151,11.6324,11.6082,11.6151,246400.0
2009-04-24 12:00:00,33.65,33.74,33.64,33.73,167100.0,11.6151,11.6462,11.6117,11.6427,167100.0
2009-04-24 12:05:00,33.73,33.74,33.63,33.73,224600.0,11.6427,11.6462,11.6082,11.6427,224600.0
2009-04-24 12:10:00,33.72,33.73,33.69,33.73,61800.0,11.6393,11.6427,11.6289,11.6427,61800.0
2009-04-24 12:15:00,33.72,33.72,33.65,33.66,55400.0,11.6393,11.6393,11.6151,11.6186,55400.0
2009-04-24 12:20:00,33.67,33.7,33.64,33.7,82500.0,11.622,11.6324,11.6117,11.6324,82500.0
2009-04-24 12:25:00,33.7,33.7,33.61,33.61,136900.0,11.6324,11.6324,11.6013,11.6013,136900.0
2009-04-24 12:30:00,33.62,33.7,33.61,33.64,253400.0,11.6048,11.6324,11.6013,11.6117,253400.0
2009-04-24 12:35:00,33.64,33.73,33.63,33.73,373300.0,11.6117,11.6427,11.6082,11.6427,373300.0
2009-04-24 12:40:00,33.73,33.73,33.66,33.71,179600.0,11.6427,11.6427,11.6186,11.6358,179600.0
2009-04-24 12:45:00,33.71,33.72,33.6,33.61,255700.0,11.6358,11.6393,11.5979,11.6013,255700.0
2009-04-24 12:50:00,33.61,33.69,33.56,33.67,236800.0,11.6013,11.6289,11.584,11.622,236800.0
2009-04-24 12:55:00,33.67,33.73,33.64,33.65,204800.0,11.622,11.6427,11.6117,11.6151,204800.0
2009-04-24 13:00:00,33.66,33.66,33.61,33.64,145000.0,11.6186,11.6186,11.6013,11.6117,145000.0
2009-04-24 13:05:00,33.64,33.64,33.54,33.58,228200.0,11.6117,11.6117,11.5771,11.5909,228200.0
2009-04-24 13:10:00,33.58,33.58,33.52,33.53,209900.0,11.5909,11.5909,11.5702,11.5737,209900.0
2009-04-24 13:15:00,33.53,33.59,33.51,33.57,196900.0,11.5737,11.5944,11.5668,11.5875,196900.0
2009-04-24 13:20:00,33.58,33.67,33.57,33.63,216100.0,11.5909,11.622,11.5875,11.6082,216100.0
2009-04-24 13:25:00,33.62,33.63,33.52,33.54,261000.0,11.6048,11.6082,11.5702,11.5771,261000.0
2009-04-24 13:30:00,33.54,33.56,33.46,33.48,209300.0,11.5771,11.584,11.5495,11.5564,209300.0
2009-04-24 13:35:00,33.47,33.48,33.42,33.47,102000.0,11.553,11.5564,11.5357,11.553,102000.0
2009-04-24 13:40:00,33.46,33.51,33.42,33.47,166100.0,11.5495,11.5668,11.5357,11.553,166100.0
2009-04-24 13:45:00,33.47,33.47,33.37,33.38,146100.0,11.553,11.553,11.5185,11.5219,146100.0
2009-04-24 13:50:00,33.38,33.38,33.28,33.3,231300.0,11.5219,11.5219,11.4874,11.4943,231300.0
2009-04-24 13:55:00,33.29,33.31,33.22,33.3,308400.0,11.4908,11.4978,11.4667,11.4943,308400.0
2009-04-24 14:00:00,33.31,33.52,33.22,33.4,326100.0,11.4978,11.5702,11.4667,11.5288,326100.0
2009-04-24 14:05:00,33.4,33.5,33.28,33.28,335600.0,11.5288,11.5633,11.4874,11.4874,335600.0
2009-04-24 14:10:00,33.28,33.34,33.01,33.14,725100.0,11.4874,11.5081,11.3942,11.4391,725100.0
2009-04-24 14:15:00,33.13,33.37,33.13,33.3,288000.0,11.4356,11.5185,11.4356,11.4943,288000.0
2009-04-24 14:20:00,33.3,33.42,33.22,33.3,212600.0,11.4943,11.5357,11.4667,11.4943,212600.0
2009-04-24 14:25:00,33.3,33.39,33.28,33.36,441200.0,11.4943,11.5254,11.4874,11.515,441200.0
2009-04-24 14:30:00,33.37,33.44,33.33,33.42,326400.0,11.5185,11.5426,11.5047,11.5357,326400.0
2009-04-24 14:35:00,33.41,33.52,33.37,33.48,170300.0,11.5323,11.5702,11.5185,11.5564,170300.0
2009-04-24 14:40:00,33.47,33.59,33.41,33.55,113500.0,11.553,11.5944,11.5323,11.5806,113500.0
2009-04-24 14:45:00,33.56,33.63,33.45,33.5,164400.0,11.584,11.6082,11.5461,11.5633,164400.0
2009-04-24 14:50:00,33.53,33.63,33.52,33.61,175100.0,11.5737,11.6082,11.5702,11.6013,175100.0
2009-04-24 14:55:00,33.6,33.61,33.54,33.6,128000.0,11.5979,11.6013,11.5771,11.5979,128000.0
2009-04-24 15:00:00,33.6,33.73,33.59,33.67,250100.0,11.5979,11.6427,11.5944,11.622,250100.0
2009-04-24 15:05:00,33.68,33.79,33.68,33.71,178500.0,11.6255,11.6634,11.6255,11.6358,178500.0
2009-04-24 15:10:00,33.71,33.75,33.62,33.64,199400.0,11.6358,11.6496,11.6048,11.6117,199400.0
2009-04-24 15:15:00,33.64,33.69,33.63,33.63,145300.0,11.6117,11.6289,11.6082,11.6082,145300.0
2009-04-24 15:20:00,33.63,33.78,33.62,33.76,111500.0,11.6082,11.66,11.6048,11.6531,111500.0
2009-04-24 15:25:00,33.77,33.77,33.6,33.65,305700.0,11.6565,11.6565,11.5979,11.6151,305700.0
2009-04-24 15:30:00,33.65,33.74,33.63,33.7,207400.0,11.6151,11.6462,11.6082,11.6324,207400.0
2009-04-24 15:35:00,33.7,33.71,33.55,33.67,337700.0,11.6324,11.6358,11.5806,11.622,337700.0
2009-04-24 15:40:00,33.68,33.81,33.61,33.74,274700.0,11.6255,11.6703,11.6013,11.6462,274700.0
2009-04-24 15:45:00,33.75,33.84,33.75,33.81,269500.0,11.6496,11.6807,11.6496,11.6703,269500.0
2009-04-24 15:50:00,33.81,33.81,33.54,33.54,589700.0,11.6703,11.6703,11.5771,11.5771,589700.0
2009-04-24 15:55:00,33.54,33.56,33.38,33.55,653000.0,11.5771,11.584,11.5219,11.5806,653000.0
2009-04-27 09:30:00,32.73,32.73,32.53,32.68,380100.0,11.2976,11.2976,11.2285,11.2803,380100.0
2009-04-27 09:35:00,32.68,32.77,32.55,32.73,441700.0,11.2803,11.3114,11.2354,11.2976,441700.0
2009-04-27 09:40:00,32.74,32.78,32.53,32.67,463600.0,11.301,11.3148,11.2285,11.2768,463600.0
2009-04-27 09:45:00,32.67,32.76,32.63,32.7,439400.0,11.2768,11.3079,11.263,11.2872,439400.0
2009-04-27 09:50:00,32.7,32.77,32.61,32.66,198700.0,11.2872,11.3114,11.2561,11.2734,198700.0
2009-04-27 09:55:00,32.65,32.66,32.47,32.53,516000.0,11.2699,11.2734,11.2078,11.2285,516000.0
2009-04-27 10:00:00,32.54,32.58,32.5,32.54,253500.0,11.232,11.2458,11.2182,11.232,253500.0
2009-04-27 10:05:00,32.54,32.57,32.38,32.41,408600.0,11.232,11.2423,11.1767,11.1871,408600.0
2009-04-27 10:10:00,32.41,32.43,32.31,32.32,523200.0,11.1871,11.194,11.1526,11.156,523200.0
2009-04-27 10:15:00,32.32,32.52,32.31,32.5,434800.0,11.156,11.2251,11.1526,11.2182,434800.0
2009-04-27 10:20:00,32.5,32.58,32.41,32.58,207500.0,11.2182,11.2458,11.1871,11.2458,207500.0
2009-04-27 10:25:00,32.58,32.59,32.5,32.52,330500.0,11.2458,11.2492,11.2182,11.2251,330500.0
2009-04-27 10:30:00,32.52,32.53,32.41,32.42,248200.0,11.2251,11.2285,11.1871,11.1905,248200.0
2009-04-27 10:35:00,32.41,32.6,32.4,32.58,321500.0,11.1871,11.2527,11.1836,11.2458,321500.0
2009-04-27 10:40:00,32.57,32.64,32.56,32.61,156900.0,11.2423,11.2665,11.2389,11.2561,156900.0
2009-04-27 10:45:00,32.6,32.67,32.54,32.56,194200.0,11.2527,11.2768,11.232,11.2389,194200.0
2009-04-27 10:50:00,32.56,32.57,32.47,32.48,274400.0,11.2389,11.2423,11.2078,11.2113,274400.0
2009-04-27 10:55:00,32.47,32.6,32.46,32.6,212100.0,11.2078,11.2527,11.2044,11.2527,212100.0
2009-04-27 11:00:00,32.6,32.66,32.58,32.58,252900.0,11.2527,11.2734,11.2458,11.2458,252900.0
2009-04-27 11:05:00,32.58,32.59,32.43,32.49,376400.0,11.2458,11.2492,11.194,11.2147,376400.0
2009-04-27 11:10:00,32.49,32.5,32.4,32.44,344100.0,11.2147,11.2182,11.1836,11.1974,344100.0
2009-04-27 11:15:00,32.44,32.44,32.35,32.37,313700.0,11.1974,11.1974,11.1664,11.1733,313700.0
2009-04-27 11:20:00,32.37,32.5,32.34,32.47,219600.0,11.1733,11.2182,11.1629,11.2078,219600.0
2009-04-27 11:25:00,32.47,32.56,32.46,32.56,97200.0,11.2078,11.2389,11.2044,11.2389,97200.0
2009-04-27 11:30:00,32.57,32.58,32.44,32.49,222200.0,11.2423,11.2458,11.1974,11.2147,222200.0
2009-04-27 11:35:00,32.48,32.53,32.44,32.48,144100.0,11.2113,11.2285,11.1974,11.2113,144100.0
2009-04-27 11:40:00,32.48,32.51,32.42,32.5,126300.0,11.2113,11.2216,11.1905,11.2182,126300.0
2009-04-27 11:45:00,32.5,32.54,32.42,32.52,180800.0,11.2182,11.232,11.1905,11.2251,180800.0
2009-04-27 11:50:00,32.52,32.57,32.46,32.55,142700.0,11.2251,11.2423,11.2044,11.2354,142700.0
2009-04-27 11:55:00,32.54,32.6,32.52,32.59,75400.0,11.232,11.2527,11.2251,11.2492,75400.0
2009-04-27 12:00:00,32.59,32.6,32.56,32.6,92300.0,11.2492,11.2527,11.2389,11.2527,92300.0
2009-04-27 12:05:00,32.6,32.72,32.59,32.69,217500.0,11.2527,11.2941,11.2492,11.2837,217500.0
2009-04-27 12:10:00,32.69,32.76,32.67,32.75,207500.0,11.2837,11.3079,11.2768,11.3045,207500.0
2009-04-27 12:15:00,32.75,32.76,32.64,32.64,119500.0,11.3045,11.3079,11.2665,11.2665,119500.0
2009-04-27 12:20:00,32.64,32.77,32.63,32.75,173500.0,11.2665,11.3114,11.263,11.3045,173500.0
2009-04-27 12:25:00,32.75,32.82,32.72,32.81,146600.0,11.3045,11.3286,11.2941,11.3252,146600.0
2009-04-27 12:30:00,32.81,32.85,32.8,32.81,166300.0,11.3252,11.339,11.3217,11.3252,166300.0
2009-04-27 12:35:00,32.81,32.81,32.72,32.8,196500.0,11.3252,11.3252,11.2941,11.3217,196500.0
2009-04-27 12:40:00,32.8,32.8,32.65,32.71,129600.0,11.3217,11.3217,11.2699,11.2906,129600.0
2009-04-27 12:45:00,32.71,32.73,32.69,32.71,78200.0,11.2906,11.2976,11.2837,11.2906,78200.0
2009-04-27 12:50:00,32.7,32.76,32.66,32.72,212300.0,11.2872,11.3079,11.2734,11.2941,212300.0
2009-04-27 12:55:00,32.71,32.78,32.71,32.73,170200.0,11.2906,11.3148,11.2906,11.2976,170200.0
2009-04-27 13:00:00,32.73,32.74,32.63,32.64,97600.0,11.2976,11.301,11.263,11.2665,97600.0
2009-04-27 13:05:00,32.64,32.64,32.56,32.56,273200.0,11.2665,11.2665,11.2389,11.2389,273200.0
2009-04-27 13:10:00,32.57,32.6,32.54,32.59,154900.0,11.2423,11.2527,11.232,11.2492,154900.0
2009-04-27 13:15:00,32.58,32.61,32.53,32.57,175000.0,11.2458,11.2561,11.2285,11.2423,175000.0
2009-04-27 13:20:00,32.57,32.57,32.46,32.49,158800.0,11.2423,11.2423,11.2044,11.2147,158800.0
2009-04-27 13:25:00,32.49,32.49,32.37,32.38,364400.0,11.2147,11.2147,11.1733,11.1767,364400.0
2009-04-27 13:30:00,32.38,32.4,32.33,32.38,249500.0,11.1767,11.1836,11.1595,11.1767,249500.0
2009-04-27 13:35:00,32.38,32.38,32.31,32.31,217700.0,11.1767,11.1767,11.1526,11.1526,217700.0
2009-04-27 13:40:00,32.31,32.37,32.3,32.32,287300.0,11.1526,11.1733,11.1491,11.156,287300.0
2009-04-27 13:45:00,32.32,32.33,32.16,32.16,287400.0,11.156,11.1595,11.1008,11.1008,287400.0
2009-04-27 13:50:00,32.16,32.21,32.06,32.07,317800.0,11.1008,11.1181,11.0663,11.0697,317800.0
2009-04-27 13:55:00,32.06,32.06,32.0,32.04,333700.0,11.0663,11.0663,11.0456,11.0594,333700.0
2009-04-27 14:00:00,32.04,32.05,31.9,31.96,199900.0,11.0594,11.0628,11.0111,11.0318,199900.0
2009-04-27 14:05:00,31.98,32.02,31.91,31.92,199800.0,11.0387,11.0525,11.0145,11.018,199800.0
2009-04-27 14:10:00,31.92,31.96,31.86,31.87,248100.0,11.018,11.0318,10.9972,11.0007,248100.0
2009-04-27 14:15:00,31.86,31.97,31.82,31.95,292300.0,10.9972,11.0352,10.9834,11.0283,292300.0
2009-04-27 14:20:00,31.95,31.97,31.88,31.97,185200.0,11.0283,11.0352,11.0042,11.0352,185200.0
2009-04-27 14:25:00,31.96,32.0,31.87,31.95,138800.0,11.0318,11.0456,11.0007,11.0283,138800.0
2009-04-27 14:30:00,31.95,32.06,31.95,32.04,207800.0,11.0283,11.0663,11.0283,11.0594,207800.0
2009-04-27 14:35:00,32.05,32.11,32.0,32.1,298100.0,11.0628,11.0835,11.0456,11.0801,298100.0
2009-04-27 14:40:00,32.09,32.15,32.03,32.12,288800.0,11.0766,11.0973,11.0559,11.087,288800.0
2009-04-27 14:45:00,32.12,32.12,32.02,32.06,68600.0,11.087,11.087,11.0525,11.0663,68600.0
2009-04-27 14:50:00,32.07,32.11,32.01,32.02,154200.0,11.0697,11.0835,11.049,11.0525,154200.0
2009-04-27 14:55:00,32.02,32.12,32.02,32.06,117800.0,11.0525,11.087,11.0525,11.0663,117800.0
2009-04-27 15:00:00,32.06,32.07,32.0,32.02,173200.0,11.0663,11.0697,11.0456,11.0525,173200.0
2009-04-27 15:05:00,32.01,32.03,31.88,31.9,239500.0,11.049,11.0559,11.0042,11.0111,239500.0
2009-04-27 15:10:00,31.9,32.0,31.9,31.99,135300.0,11.0111,11.0456,11.0111,11.0421,135300.0
2009-04-27 15:15:00,31.99,32.23,31.98,32.22,251000.0,11.0421,11.125,11.0387,11.1215,251000.0
2009-04-27 15:20:00,32.22,32.24,32.1,32.11,176700.0,11.1215,11.1284,11.0801,11.0835,176700.0
2009-04-27 15:25:00,32.11,32.11,31.95,31.99,246900.0,11.0835,11.0835,11.0283,11.0421,246900.0
2009-04-27 15:30:00,31.98,32.09,31.93,32.09,329500.0,11.0387,11.0766,11.0214,11.0766,329500.0
2009-04-27 15:35:00,32.09,32.14,32.05,32.1,326900.0,11.0766,11.0939,11.0628,11.0801,326900.0
2009-04-27 15:40:00,32.1,32.33,32.08,32.33,504400.0,11.0801,11.1595,11.0732,11.1595,504400.0
2009-04-27 15:45:00,32.32,32.36,32.2,32.32,624900.0,11.156,11.1698,11.1146,11.156,624900.0
2009-04-27 15:50:00,32.31,32.35,32.25,32.31,532900.0,11.1526,11.1664,11.1319,11.1526,532900.0
2009-04-27 15:55:00,32.31,32.32,32.17,32.17,447300.0,11.1526,11.156,11.1043,11.1043,447300.0
2009-04-28 09:30:00,31.83,31.83,31.64,31.66,386200.0,10.9869,10.9869,10.9213,10.9282,386200.0
2009-04-28 09:35:00,31.65,31.74,31.54,31.7,557100.0,10.9248,10.9558,10.8868,10.942,557100.0
2009-04-28 09:40:00,31.7,31.78,31.65,31.74,336400.0,10.942,10.9696,10.9248,10.9558,336400.0
2009-04-28 09:45:00,31.73,31.73,31.66,31.7,280900.0,10.9524,10.9524,10.9282,10.942,280900.0
2009-04-28 09:50:00,31.69,31.86,31.69,31.79,374100.0,10.9386,10.9972,10.9386,10.9731,374100.0
2009-04-28 09:55:00,31.79,31.93,31.77,31.91,184600.0,10.9731,11.0214,10.9662,11.0145,184600.0
2009-04-28 10:00:00,31.92,32.0,31.87,31.89,264700.0,11.018,11.0456,11.0007,11.0076,264700.0
2009-04-28 10:05:00,31.89,31.96,31.86,31.94,223000.0,11.0076,11.0318,10.9972,11.0249,223000.0
2009-04-28 10:10:00,31.94,31.98,31.84,31.92,319300.0,11.0249,11.0387,10.9903,11.018,319300.0
2009-04-28 10:15:00,31.91,32.13,31.9,32.12,288600.0,11.0145,11.0904,11.0111,11.087,288600.0
2009-04-28 10:20:00,32.12,32.27,32.09,32.17,208600.0,11.087,11.1388,11.0766,11.1043,208600.0
2009-04-28 10:25:00,32.17,32.21,32.14,32.18,182200.0,11.1043,11.1181,11.0939,11.1077,182200.0
2009-04-28 10:30:00,32.19,32.22,32.05,32.09,345100.0,11.1112,11.1215,11.0628,11.0766,345100.0
2009-04-28 10:35:00,32.09,32.21,32.08,32.21,123900.0,11.0766,11.1181,11.0732,11.1181,123900.0
2009-04-28 10:40:00,32.21,32.35,32.21,32.33,209400.0,11.1181,11.1664,11.1181,11.1595,209400.0
2009-04-28 10:45:00,32.33,32.34,32.21,32.23,373400.0,11.1595,11.1629,11.1181,11.125,373400.0
2009-04-28 10:50:00,32.23,32.26,32.14,32.16,166000.0,11.125,11.1353,11.0939,11.1008,166000.0
2009-04-28 10:55:00,32.16,32.17,32.11,32.13,95700.0,11.1008,11.1043,11.0835,11.0904,95700.0
2009-04-28 11:00:00,32.13,32.31,32.13,32.3,198700.0,11.0904,11.1526,11.0904,11.1491,198700.0
2009-04-28 11:05:00,32.3,32.3,32.2,32.26,76200.0,11.1491,11.1491,11.1146,11.1353,76200.0
2009-04-28 11:10:00,32.25,32.28,32.13,32.15,143800.0,11.1319,11.1422,11.0904,11.0973,143800.0
2009-04-28 11:15:00,32.16,32.17,32.14,32.17,132700.0,11.1008,11.1043,11.0939,11.1043,132700.0
2009-04-28 11:20:00,32.17,32.17,32.05,32.08,234100.0,11.1043,11.1043,11.0628,11.0732,234100.0
2009-04-28 11:25:00,32.08,32.16,32.04,32.05,185600.0,11.0732,11.1008,11.0594,11.0628,185600.0
2009-04-28 11:30:00,32.05,32.08,31.99,32.0,236800.0,11.0628,11.0732,11.0421,11.0456,236800.0
2009-04-28 11:35:00,32.0,32.02,31.98,32.0,125900.0,11.0456,11.0525,11.0387,11.0456,125900.0
2009-04-28 11:40:00,32.0,32.02,31.97,32.0,83900.0,11.0456,11.0525,11.0352,11.0456,83900.0
2009-04-28 11:45:00,32.0,32.01,31.89,31.9,120300.0,11.0456,11.049,11.0076,11.0111,120300.0
2009-04-28 11:50:00,31.9,31.95,31.88,31.94,123200.0,11.0111,11.0283,11.0042,11.0249,123200.0
2009-04-28 11:55:00,31.94,32.06,31.93,32.04,106100.0,11.0249,11.0663,11.0214,11.0594,106100.0
2009-04-28 12:00:00,32.04,32.21,32.04,32.21,89900.0,11.0594,11.1181,11.0594,11.1181,89900.0
2009-04-28 12:05:00,32.21,32.21,32.09,32.09,127500.0,11.1181,11.1181,11.0766,11.0766,127500.0
2009-04-28 12:10:00,32.09,32.18,32.07,32.08,89800.0,11.0766,11.1077,11.0697,11.0732,89800.0
2009-04-28 12:15:00,32.08,32.13,32.07,32.12,54800.0,11.0732,11.0904,11.0697,11.087,54800.0
2009-04-28 12:20:00,32.13,32.18,32.1,32.14,160100.0,11.0904,11.1077,11.0801,11.0939,160100.0
2009-04-28 12:25:00,32.14,32.15,32.08,32.08,102000.0,11.0939,11.0973,11.0732,11.0732,102000.0
2009-04-28 12:30:00,32.09,32.2,32.09,32.12,122800.0,11.0766,11.1146,11.0766,11.087,122800.0
2009-04-28 12:35:00,32.12,32.13,32.01,32.03,232700.0,11.087,11.0904,11.049,11.0559,232700.0
2009-04-28 12:40:00,32.03,32.05,32.0,32.04,90200.0,11.0559,11.0628,11.0456,11.0594,90200.0
2009-04-28 12:45:00,32.04,32.06,32.02,32.04,81300.0,11.0594,11.0663,11.0525,11.0594,81300.0
2009-04-28 12:50:00,32.03,32.04,31.93,31.94,126200.0,11.0559,11.0594,11.0214,11.0249,126200.0
2009-04-28 12:55:00,31.94,32.02,31.93,32.01,40100.0,11.0249,11.0525,11.0214,11.049,40100.0
2009-04-28 13:00:00,32.01,32.12,32.01,32.07,97900.0,11.049,11.087,11.049,11.0697,97900.0
2009-04-28 13:05:00,32.08,32.09,32.0,32.02,128100.0,11.0732,11.0766,11.0456,11.0525,128100.0
2009-04-28 13:10:00,32.01,32.04,32.0,32.03,72000.0,11.049,11.0594,11.0456,11.0559,72000.0
2009-04-28 13:15:00,32.04,32.09,32.01,32.04,137900.0,11.0594,11.0766,11.049,11.0594,137900.0
2009-04-28 13:20:00,32.03,32.04,31.95,32.01,148900.0,11.0559,11.0594,11.0283,11.049,148900.0
2009-04-28 13:25:00,32.0,32.07,32.0,32.01,60600.0,11.0456,11.0697,11.0456,11.049,60600.0
2009-04-28 13:30:00,32.0,32.17,32.0,32.13,118800.0,11.0456,11.1043,11.0456,11.0904,118800.0
2009-04-28 13:35:00,32.14,32.14,32.07,32.13,49100.0,11.0939,11.0939,11.0697,11.0904,49100.0
2009-04-28 13:40:00,32.14,32.19,32.1,32.13,89500.0,11.0939,11.1112,11.0801,11.0904,89500.0
2009-04-28 13:45:00,32.13,32.24,32.13,32.22,90100.0,11.0904,11.1284,11.0904,11.1215,90100.0
2009-04-28 13:50:00,32.23,32.24,32.11,32.12,55400.0,11.125,11.1284,11.0835,11.087,55400.0
2009-04-28 13:55:00,32.12,32.15,32.07,32.13,43400.0,11.087,11.0973,11.0697,11.0904,43400.0
2009-04-28 14:00:00,32.12,32.24,32.12,32.19,65800.0,11.087,11.1284,11.087,11.1112,65800.0
2009-04-28 14:05:00,32.2,32.23,32.14,32.21,62800.0,11.1146,11.125,11.0939,11.1181,62800.0
2009-04-28 14:10:00,32.22,32.25,32.17,32.19,46800.0,11.1215,11.1319,11.1043,11.1112,46800.0
2009-04-28 14:15:00,32.2,32.24,32.15,32.24,67200.0,11.1146,11.1284,11.0973,11.1284,67200.0
2009-04-28 14:20:00,32.24,32.43,32.22,32.43,132700.0,11.1284,11.194,11.1215,11.194,132700.0
2009-04-28 14:25:00,32.43,32.51,32.42,32.51,184800.0,11.194,11.2216,11.1905,11.2216,184800.0
2009-04-28 14:30:00,32.51,32.67,32.51,32.64,208100.0,11.2216,11.2768,11.2216,11.2665,208100.0
2009-04-28 14:35:00,32.64,32.77,32.59,32.74,266900.0,11.2665,11.3114,11.2492,11.301,266900.0
2009-04-28 14:40:00,32.74,32.78,32.7,32.73,126700.0,11.301,11.3148,11.2872,11.2976,126700.0
2009-04-28 14:45:00,32.72,32.73,32.59,32.62,120000.0,11.2941,11.2976,11.2492,11.2596,120000.0
2009-04-28 14:50:00,32.62,32.65,32.56,32.56,88800.0,11.2596,11.2699,11.2389,11.2389,88800.0
2009-04-28 14:55:00,32.56,32.58,32.51,32.52,85100.0,11.2389,11.2458,11.2216,11.2251,85100.0
2009-04-28 15:00:00,32.51,32.64,32.5,32.59,120900.0,11.2216,11.2665,11.2182,11.2492,120900.0
2009-04-28 15:05:00,32.6,32.63,32.51,32.63,104300.0,11.2527,11.263,11.2216,11.263,104300.0
2009-04-28 15:10:00,32.62,32.73,32.56,32.57,206200.0,11.2596,11.2976,11.2389,11.2423,206200.0
2009-04-28 15:15:00,32.57,32.59,32.43,32.44,161500.0,11.2423,11.2492,11.194,11.1974,161500.0
2009-04-28 15:20:00,32.43,32.53,32.41,32.49,131700.0,11.194,11.2285,11.1871,11.2147,131700.0
2009-04-28 15:25:00,32.48,32.6,32.43,32.45,179500.0,11.2113,11.2527,11.194,11.2009,179500.0
2009-04-28 15:30:00,32.45,32.47,32.37,32.43,182300.0,11.2009,11.2078,11.1733,11.194,182300.0
2009-04-28 15:35:00,32.42,32.59,32.41,32.58,230900.0,11.1905,11.2492,11.1871,11.2458,230900.0
2009-04-28 15:40:00,32.58,32.58,32.42,32.5,218800.0,11.2458,11.2458,11.1905,11.2182,218800.0
2009-04-28 15:45:00,32.51,32.57,32.46,32.57,174100.0,11.2216,11.2423,11.2044,11.2423,174100.0
2009-04-28 15:50:00,32.56,32.56,32.45,32.47,261300.0,11.2389,11.2389,11.2009,11.2078,261300.0
2009-04-28 15:55:00,32.47,32.5,32.37,32.47,433600.0,11.2078,11.2182,11.1733,11.2078,433600.0
2009-04-29 09:30:00,33.01,33.17,32.8,33.16,375400.0,11.3942,11.4494,11.3217,11.446,375400.0
2009-04-29 09:35:00,33.16,33.34,33.15,33.33,358900.0,11.446,11.5081,11.4425,11.5047,358900.0
2009-04-29 09:40:00,33.32,33.4,33.2,33.28,263900.0,11.5012,11.5288,11.4598,11.4874,263900.0
2009-04-29 09:45:00,33.28,33.36,33.27,33.32,155200.0,11.4874,11.515,11.4839,11.5012,155200.0
2009-04-29 09:50:00,33.32,33.45,33.32,33.37,272500.0,11.5012,11.5461,11.5012,11.5185,272500.0
2009-04-29 09:55:00,33.37,33.45,33.35,33.43,157100.0,11.5185,11.5461,11.5116,11.5392,157100.0
2009-04-29 10:00:00,33.43,33.52,33.41,33.41,229800.0,11.5392,11.5702,11.5323,11.5323,229800.0
2009-04-29 10:05:00,33.41,33.5,33.35,33.42,204800.0,11.5323,11.5633,11.5116,11.5357,204800.0
2009-04-29 10:10:00,33.41,33.47,33.38,33.43,201100.0,11.5323,11.553,11.5219,11.5392,201100.0
2009-04-29 10:15:00,33.43,33.6,33.43,33.6,177600.0,11.5392,11.5979,11.5392,11.5979,177600.0
2009-04-29 10:20:00,33.6,33.7,33.57,33.69,183500.0,11.5979,11.6324,11.5875,11.6289,183500.0
2009-04-29 10:25:00,33.69,33.74,33.67,33.68,178000.0,11.6289,11.6462,11.622,11.6255,178000.0
2009-04-29 10:30:00,33.69,33.76,33.59,33.6,213100.0,11.6289,11.6531,11.5944,11.5979,213100.0
2009-04-29 10:35:00,33.6,33.63,33.54,33.63,243400.0,11.5979,11.6082,11.5771,11.6082,243400.0
2009-04-29 10:40:00,33.63,33.82,33.63,33.79,171400.0,11.6082,11.6738,11.6082,11.6634,171400.0
2009-04-29 10:45:00,33.8,33.82,33.76,33.76,79700.0,11.6669,11.6738,11.6531,11.6531,79700.0
2009-04-29 10:50:00,33.76,33.78,33.72,33.73,90700.0,11.6531,11.66,11.6393,11.6427,90700.0
2009-04-29 10:55:00,33.73,33.77,33.71,33.76,89900.0,11.6427,11.6565,11.6358,11.6531,89900.0
2009-04-29 11:00:00,33.76,33.79,33.69,33.71,151100.0,11.6531,11.6634,11.6289,11.6358,151100.0
2009-04-29 11:05:00,33.7,33.74,33.64,33.74,167900.0,11.6324,11.6462,11.6117,11.6462,167900.0
2009-04-29 11:10:00,33.73,33.74,33.64,33.74,213600.0,11.6427,11.6462,11.6117,11.6462,213600.0
2009-04-29 11:15:00,33.75,33.8,33.73,33.8,68200.0,11.6496,11.6669,11.6427,11.6669,68200.0
2009-04-29 11:20:00,33.8,33.99,33.8,33.99,207200.0,11.6669,11.7325,11.6669,11.7325,207200.0
2009-04-29 11:25:00,33.99,34.11,33.99,34.09,319000.0,11.7325,11.7739,11.7325,11.767,319000.0
2009-04-29 11:30:00,34.1,34.1,34.04,34.05,167800.0,11.7704,11.7704,11.7497,11.7532,167800.0
2009-04-29 11:35:00,34.06,34.15,34.05,34.06,155600.0,11.7566,11.7877,11.7532,11.7566,155600.0
2009-04-29 11:40:00,34.06,34.13,34.04,34.04,147600.0,11.7566,11.7808,11.7497,11.7497,147600.0
2009-04-29 11:45:00,34.05,34.13,34.05,34.12,104500.0,11.7532,11.7808,11.7532,11.7773,104500.0
2009-04-29 11:50:00,34.12,34.25,34.1,34.19,144400.0,11.7773,11.8222,11.7704,11.8015,144400.0
2009-04-29 11:55:00,34.19,34.22,34.12,34.13,85500.0,11.8015,11.8119,11.7773,11.7808,85500.0
2009-04-29 12:00:00,34.12,34.17,34.1,34.16,114400.0,11.7773,11.7946,11.7704,11.7911,114400.0
2009-04-29 12:05:00,34.16,34.2,34.11,34.12,121800.0,11.7911,11.805,11.7739,11.7773,121800.0
2009-04-29 12:10:00,34.12,34.16,34.1,34.15,150700.0,11.7773,11.7911,11.7704,11.7877,150700.0
2009-04-29 12:15:00,34.16,34.16,34.1,34.1,69300.0,11.7911,11.7911,11.7704,11.7704,69300.0
2009-04-29 12:20:00,34.1,34.15,34.04,34.13,98200.0,11.7704,11.7877,11.7497,11.7808,98200.0
2009-04-29 12:25:00,34.12,34.16,34.07,34.13,75000.0,11.7773,11.7911,11.7601,11.7808,75000.0
2009-04-29 12:30:00,34.14,34.16,34.09,34.13,44300.0,11.7842,11.7911,11.767,11.7808,44300.0
2009-04-29 12:35:00,34.14,34.15,34.08,34.09,25700.0,11.7842,11.7877,11.7635,11.767,25700.0
2009-04-29 12:40:00,34.1,34.14,34.08,34.09,53400.0,11.7704,11.7842,11.7635,11.767,53400.0
2009-04-29 12:45:00,34.09,34.12,34.06,34.1,48800.0,11.767,11.7773,11.7566,11.7704,48800.0
2009-04-29 12:50:00,34.09,34.11,34.04,34.04,90500.0,11.767,11.7739,11.7497,11.7497,90500.0
2009-04-29 12:55:00,34.04,34.12,34.04,34.12,33100.0,11.7497,11.7773,11.7497,11.7773,33100.0
2009-04-29 13:00:00,34.11,34.14,34.1,34.14,29500.0,11.7739,11.7842,11.7704,11.7842,29500.0
2009-04-29 13:05:00,34.15,34.19,34.13,34.14,76000.0,11.7877,11.8015,11.7808,11.7842,76000.0
2009-04-29 13:10:00,34.14,34.16,34.09,34.09,61800.0,11.7842,11.7911,11.767,11.767,61800.0
2009-04-29 13:15:00,34.09,34.12,34.04,34.1,156100.0,11.767,11.7773,11.7497,11.7704,156100.0
2009-04-29 13:20:00,34.1,34.26,34.08,34.26,156700.0,11.7704,11.8257,11.7635,11.8257,156700.0
2009-04-29 13:25:00,34.26,34.33,34.22,34.27,168200.0,11.8257,11.8498,11.8119,11.8291,168200.0
2009-04-29 13:30:00,34.27,34.28,34.21,34.27,144600.0,11.8291,11.8326,11.8084,11.8291,144600.0
2009-04-29 13:35:00,34.27,34.28,34.22,34.26,98300.0,11.8291,11.8326,11.8119,11.8257,98300.0
2009-04-29 13:40:00,34.27,34.27,34.21,34.21,74800.0,11.8291,11.8291,11.8084,11.8084,74800.0
2009-04-29 13:45:00,34.22,34.23,34.14,34.15,145500.0,11.8119,11.8153,11.7842,11.7877,145500.0
2009-04-29 13:50:00,34.15,34.18,34.14,34.17,146100.0,11.7877,11.7981,11.7842,11.7946,146100.0
2009-04-29 13:55:00,34.17,34.17,34.09,34.09,85200.0,11.7946,11.7946,11.767,11.767,85200.0
2009-04-29 14:00:00,34.09,34.14,34.04,34.04,171300.0,11.767,11.7842,11.7497,11.7497,171300.0
2009-04-29 14:05:00,34.05,34.1,34.0,34.05,258900.0,11.7532,11.7704,11.7359,11.7532,258900.0
2009-04-29 14:10:00,34.05,34.16,34.05,34.13,131700.0,11.7532,11.7911,11.7532,11.7808,131700.0
2009-04-29 14:15:00,34.11,34.2,33.99,34.08,267500.0,11.7739,11.805,11.7325,11.7635,267500.0
2009-04-29 14:20:00,34.07,34.14,33.95,33.95,255400.0,11.7601,11.7842,11.7187,11.7187,255400.0
2009-04-29 14:25:00,33.95,34.17,33.94,34.16,250100.0,11.7187,11.7946,11.7152,11.7911,250100.0
2009-04-29 14:30:00,34.16,34.21,34.09,34.2,236700.0,11.7911,11.8084,11.767,11.805,236700.0
2009-04-29 14:35:00,34.2,34.21,34.16,34.17,209500.0,11.805,11.8084,11.7911,11.7946,209500.0
2009-04-29 14:40:00,34.17,34.19,34.05,34.1,182600.0,11.7946,11.8015,11.7532,11.7704,182600.0
2009-04-29 14:45:00,34.1,34.12,33.99,34.02,198000.0,11.7704,11.7773,11.7325,11.7428,198000.0
2009-04-29 14:50:00,34.03,34.07,34.0,34.01,170000.0,11.7463,11.7601,11.7359,11.7394,170000.0
2009-04-29 14:55:00,34.01,34.12,33.96,34.12,173000.0,11.7394,11.7773,11.7221,11.7773,173000.0
2009-04-29 15:00:00,34.12,34.12,33.98,34.02,316800.0,11.7773,11.7773,11.729,11.7428,316800.0
2009-04-29 15:05:00,34.02,34.12,33.98,34.02,150100.0,11.7428,11.7773,11.729,11.7428,150100.0
2009-04-29 15:10:00,34.03,34.09,33.98,34.05,145200.0,11.7463,11.767,11.729,11.7532,145200.0
2009-04-29 15:15:00,34.05,34.05,33.95,33.96,178600.0,11.7532,11.7532,11.7187,11.7221,178600.0
2009-04-29 15:20:00,33.96,34.0,33.77,33.79,303500.0,11.7221,11.7359,11.6565,11.6634,303500.0
2009-04-29 15:25:00,33.79,33.86,33.75,33.8,268900.0,11.6634,11.6876,11.6496,11.6669,268900.0
2009-04-29 15:30:00,33.8,33.89,33.71,33.88,265100.0,11.6669,11.698,11.6358,11.6945,265100.0
2009-04-29 15:35:00,33.88,33.95,33.83,33.93,193500.0,11.6945,11.7187,11.6772,11.7118,193500.0
2009-04-29 15:40:00,33.94,33.96,33.8,33.8,235700.0,11.7152,11.7221,11.6669,11.6669,235700.0
2009-04-29 15:45:00,33.8,33.82,33.51,33.67,491300.0,11.6669,11.6738,11.5668,11.622,491300.0
2009-04-29 15:50:00,33.67,33.73,33.62,33.67,389500.0,11.622,11.6427,11.6048,11.622,389500.0
2009-04-29 15:55:00,33.67,33.8,33.66,33.78,521100.0,11.622,11.6669,11.6186,11.66,521100.0
2009-04-30 09:30:00,34.24,34.43,34.11,34.11,274800.0,11.8188,11.8843,11.7739,11.7739,274800.0
2009-04-30 09:35:00,34.11,34.4,34.11,34.37,318200.0,11.7739,11.874,11.7739,11.8636,318200.0
2009-04-30 09:40:00,34.37,34.42,34.33,34.39,227200.0,11.8636,11.8809,11.8498,11.8705,227200.0
2009-04-30 09:45:00,34.39,34.4,34.24,34.26,182700.0,11.8705,11.874,11.8188,11.8257,182700.0
2009-04-30 09:50:00,34.26,34.4,34.23,34.36,228400.0,11.8257,11.874,11.8153,11.8602,228400.0
2009-04-30 09:55:00,34.36,34.38,34.25,34.27,173800.0,11.8602,11.8671,11.8222,11.8291,173800.0
2009-04-30 10:00:00,34.27,34.36,34.26,34.34,178700.0,11.8291,11.8602,11.8257,11.8533,178700.0
2009-04-30 10:05:00,34.34,34.5,34.32,34.46,263100.0,11.8533,11.9085,11.8464,11.8947,263100.0
2009-04-30 10:10:00,34.46,34.55,34.46,34.53,220100.0,11.8947,11.9258,11.8947,11.9189,220100.0
2009-04-30 10:15:00,34.53,34.57,34.48,34.56,227400.0,11.9189,11.9327,11.9016,11.9292,227400.0
2009-04-30 10:20:00,34.57,34.58,34.48,34.58,203800.0,11.9327,11.9361,11.9016,11.9361,203800.0
2009-04-30 10:25:00,34.57,34.6,34.54,34.6,121400.0,11.9327,11.943,11.9223,11.943,121400.0
2009-04-30 10:30:00,34.6,34.61,34.47,34.53,136800.0,11.943,11.9465,11.8982,11.9189,136800.0
2009-04-30 10:35:00,34.53,34.68,34.53,34.65,223300.0,11.9189,11.9706,11.9189,11.9603,223300.0
2009-04-30 10:40:00,34.66,34.67,34.6,34.63,122500.0,11.9637,11.9672,11.943,11.9534,122500.0
2009-04-30 10:45:00,34.63,34.65,34.57,34.62,158900.0,11.9534,11.9603,11.9327,11.9499,158900.0
2009-04-30 10:50:00,34.61,34.71,34.61,34.7,205600.0,11.9465,11.981,11.9465,11.9775,205600.0
2009-04-30 10:55:00,34.69,34.7,34.6,34.61,101500.0,11.9741,11.9775,11.943,11.9465,101500.0
2009-04-30 11:00:00,34.61,34.68,34.6,34.68,186700.0,11.9465,11.9706,11.943,11.9706,186700.0
2009-04-30 11:05:00,34.67,34.72,34.59,34.62,217500.0,11.9672,11.9844,11.9396,11.9499,217500.0
2009-04-30 11:10:00,34.62,34.71,34.61,34.68,126100.0,11.9499,11.981,11.9465,11.9706,126100.0
2009-04-30 11:15:00,34.69,34.7,34.61,34.62,87300.0,11.9741,11.9775,11.9465,11.9499,87300.0
2009-04-30 11:20:00,34.62,34.66,34.58,34.59,112200.0,11.9499,11.9637,11.9361,11.9396,112200.0
2009-04-30 11:25:00,34.58,34.59,34.54,34.54,156100.0,11.9361,11.9396,11.9223,11.9223,156100.0
2009-04-30 11:30:00,34.55,34.55,34.45,34.46,221200.0,11.9258,11.9258,11.8912,11.8947,221200.0
2009-04-30 11:35:00,34.45,34.46,34.35,34.35,211300.0,11.8912,11.8947,11.8567,11.8567,211300.0
2009-04-30 11:40:00,34.35,34.35,34.27,34.29,212600.0,11.8567,11.8567,11.8291,11.836,212600.0
2009-04-30 11:45:00,34.29,34.32,34.24,34.25,139000.0,11.836,11.8464,11.8188,11.8222,139000.0
2009-04-30 11:50:00,34.24,34.25,34.09,34.16,221500.0,11.8188,11.8222,11.767,11.7911,221500.0
2009-04-30 11:55:00,34.15,34.16,33.99,34.02,312000.0,11.7877,11.7911,11.7325,11.7428,312000.0
2009-04-30 12:00:00,34.03,34.11,34.02,34.07,164400.0,11.7463,11.7739,11.7428,11.7601,164400.0
2009-04-30 12:05:00,34.07,34.08,34.02,34.06,268800.0,11.7601,11.7635,11.7428,11.7566,268800.0
2009-04-30 12:10:00,34.05,34.16,34.03,34.14,160400.0,11.7532,11.7911,11.7463,11.7842,160400.0
2009-04-30 12:15:00,34.13,34.17,34.06,34.11,121300.0,11.7808,11.7946,11.7566,11.7739,121300.0
2009-04-30 12:20:00,34.12,34.2,34.09,34.09,131800.0,11.7773,11.805,11.767,11.767,131800.0
2009-04-30 12:25:00,34.09,34.13,34.07,34.09,160000.0,11.767,11.7808,11.7601,11.767,160000.0
2009-04-30 12:30:00,34.09,34.09,33.83,33.91,264800.0,11.767,11.767,11.6772,11.7049,264800.0
2009-04-30 12:35:00,33.91,33.94,33.86,33.89,144800.0,11.7049,11.7152,11.6876,11.698,144800.0
2009-04-30 12:40:00,33.88,33.88,33.76,33.79,220500.0,11.6945,11.6945,11.6531,11.6634,220500.0
2009-04-30 12:45:00,33.78,33.79,33.62,33.64,167500.0,11.66,11.6634,11.6048,11.6117,167500.0
2009-04-30 12:50:00,33.65,33.7,33.62,33.69,201600.0,11.6151,11.6324,11.6048,11.6289,201600.0
2009-04-30 12:55:00,33.69,33.71,33.63,33.65,212100.0,11.6289,11.6358,11.6082,11.6151,212100.0
2009-04-30 13:00:00,33.65,33.85,33.56,33.84,272000.0,11.6151,11.6841,11.584,11.6807,272000.0
2009-04-30 13:05:00,33.83,33.84,33.73,33.76,105900.0,11.6772,11.6807,11.6427,11.6531,105900.0
2009-04-30 13:10:00,33.75,33.75,33.6,33.61,283900.0,11.6496,11.6496,11.5979,11.6013,283900.0
2009-04-30 13:15:00,33.61,33.65,33.53,33.54,123900.0,11.6013,11.6151,11.5737,11.5771,123900.0
2009-04-30 13:20:00,33.54,33.57,33.46,33.47,168400.0,11.5771,11.5875,11.5495,11.553,168400.0
2009-04-30 13:25:00,33.47,33.55,33.46,33.51,233900.0,11.553,11.5806,11.5495,11.5668,233900.0
2009-04-30 13:30:00,33.5,33.74,33.47,33.68,309500.0,11.5633,11.6462,11.553,11.6255,309500.0
2009-04-30 13:35:00,33.68,33.7,33.6,33.67,118400.0,11.6255,11.6324,11.5979,11.622,118400.0
2009-04-30 13:40:00,33.67,33.81,33.66,33.8,122700.0,11.622,11.6703,11.6186,11.6669,122700.0
2009-04-30 13:45:00,33.8,33.83,33.75,33.82,94300.0,11.6669,11.6772,11.6496,11.6738,94300.0
2009-04-30 13:50:00,33.82,33.82,33.72,33.79,65900.0,11.6738,11.6738,11.6393,11.6634,65900.0
2009-04-30 13:55:00,33.79,33.85,33.79,33.8,116500.0,11.6634,11.6841,11.6634,11.6669,116500.0
2009-04-30 14:00:00,33.8,33.81,33.73,33.74,111000.0,11.6669,11.6703,11.6427,11.6462,111000.0
2009-04-30 14:05:00,33.75,33.75,33.63,33.67,121500.0,11.6496,11.6496,11.6082,11.622,121500.0
2009-04-30 14:10:00,33.67,33.76,33.6,33.65,128600.0,11.622,11.6531,11.5979,11.6151,128600.0
2009-04-30 14:15:00,33.66,33.84,33.62,33.83,130400.0,11.6186,11.6807,11.6048,11.6772,130400.0
2009-04-30 14:20:00,33.83,33.9,33.83,33.83,108600.0,11.6772,11.7014,11.6772,11.6772,108600.0
2009-04-30 14:25:00,33.83,33.91,33.81,33.89,110200.0,11.6772,11.7049,11.6703,11.698,110200.0
2009-04-30 14:30:00,33.88,33.9,33.71,33.73,96900.0,11.6945,11.7014,11.6358,11.6427,96900.0
2009-04-30 14:35:00,33.74,33.83,33.73,33.81,61600.0,11.6462,11.6772,11.6427,11.6703,61600.0
2009-04-30 14:40:00,33.81,33.82,33.65,33.73,110500.0,11.6703,11.6738,11.6151,11.6427,110500.0
2009-04-30 14:45:00,33.72,33.78,33.69,33.78,99000.0,11.6393,11.66,11.6289,11.66,99000.0
2009-04-30 14:50:00,33.78,33.88,33.73,33.87,108900.0,11.66,11.6945,11.6427,11.691,108900.0
2009-04-30 14:55:00,33.87,33.88,33.82,33.86,115400.0,11.691,11.6945,11.6738,11.6876,115400.0
2009-04-30 15:00:00,33.86,33.88,33.67,33.77,182600.0,11.6876,11.6945,11.622,11.6565,182600.0
2009-04-30 15:05:00,33.77,33.77,33.63,33.66,168000.0,11.6565,11.6565,11.6082,11.6186,168000.0
2009-04-30 15:10:00,33.66,33.77,33.64,33.67,122300.0,11.6186,11.6565,11.6117,11.622,122300.0
2009-04-30 15:15:00,33.66,33.74,33.54,33.59,154900.0,11.6186,11.6462,11.5771,11.5944,154900.0
2009-04-30 15:20:00,33.58,33.64,33.53,33.64,293900.0,11.5909,11.6117,11.5737,11.6117,293900.0
2009-04-30 15:25:00,33.64,33.7,33.61,33.65,154000.0,11.6117,11.6324,11.6013,11.6151,154000.0
2009-04-30 15:30:00,33.64,33.85,33.64,33.79,215100.0,11.6117,11.6841,11.6117,11.6634,215100.0
2009-04-30 15:35:00,33.8,34.3,33.72,33.73,248100.0,11.6669,11.8395,11.6393,11.6427,248100.0
2009-04-30 15:40:00,33.74,33.74,33.62,33.69,318900.0,11.6462,11.6462,11.6048,11.6289,318900.0
2009-04-30 15:45:00,33.69,33.76,33.68,33.7,429300.0,11.6289,11.6531,11.6255,11.6324,429300.0
2009-04-30 15:50:00,33.69,33.73,33.61,33.61,351400.0,11.6289,11.6427,11.6013,11.6013,351400.0
2009-04-30 15:55:00,33.62,33.71,33.6,33.61,640900.0,11.6048,11.6358,11.5979,11.6013,640900.0
2009-05-01 09:30:00,33.62,34.06,33.62,33.91,335400.0,11.6048,11.7566,11.6048,11.7049,335400.0
2009-05-01 09:35:00,33.93,34.49,33.9,34.18,718700.0,11.7118,11.9051,11.7014,11.7981,718700.0
2009-05-01 09:40:00,34.18,34.19,34.03,34.07,228300.0,11.7981,11.8015,11.7463,11.7601,228300.0
2009-05-01 09:45:00,34.07,34.08,33.85,33.88,347300.0,11.7601,11.7635,11.6841,11.6945,347300.0
2009-05-01 09:50:00,33.89,34.21,33.89,34.2,205300.0,11.698,11.8084,11.698,11.805,205300.0
2009-05-01 09:55:00,34.2,34.49,34.2,34.43,251900.0,11.805,11.9051,11.805,11.8843,251900.0
2009-05-01 10:00:00,34.44,34.48,34.2,34.37,314900.0,11.8878,11.9016,11.805,11.8636,314900.0
2009-05-01 10:05:00,34.37,34.65,34.35,34.52,291000.0,11.8636,11.9603,11.8567,11.9154,291000.0
2009-05-01 10:10:00,34.52,34.6,34.37,34.41,228900.0,11.9154,11.943,11.8636,11.8774,228900.0
2009-05-01 10:15:00,34.4,34.57,34.37,34.37,142800.0,11.874,11.9327,11.8636,11.8636,142800.0
2009-05-01 10:20:00,34.37,34.44,34.33,34.43,147900.0,11.8636,11.8878,11.8498,11.8843,147900.0
2009-05-01 10:25:00,34.43,34.55,34.4,34.55,95300.0,11.8843,11.9258,11.874,11.9258,95300.0
2009-05-01 10:30:00,34.54,34.65,34.48,34.65,216500.0,11.9223,11.9603,11.9016,11.9603,216500.0
2009-05-01 10:35:00,34.65,34.89,34.65,34.89,243900.0,11.9603,12.0431,11.9603,12.0431,243900.0
2009-05-01 10:40:00,34.88,34.9,34.83,34.86,234300.0,12.0397,12.0466,12.0224,12.0328,234300.0
2009-05-01 10:45:00,34.86,34.94,34.86,34.93,129000.0,12.0328,12.0604,12.0328,12.0569,129000.0
2009-05-01 10:50:00,34.93,35.12,34.93,35.09,358100.0,12.0569,12.1225,12.0569,12.1122,358100.0
2009-05-01 10:55:00,35.09,35.14,35.01,35.09,288200.0,12.1122,12.1294,12.0845,12.1122,288200.0
2009-05-01 11:00:00,35.09,35.09,34.99,35.05,245100.0,12.1122,12.1122,12.0776,12.0984,245100.0
2009-05-01 11:05:00,35.06,35.17,34.99,35.02,373400.0,12.1018,12.1398,12.0776,12.088,373400.0
2009-05-01 11:10:00,35.02,35.11,34.99,35.1,137300.0,12.088,12.1191,12.0776,12.1156,137300.0
2009-05-01 11:15:00,35.11,35.17,35.11,35.14,92900.0,12.1191,12.1398,12.1191,12.1294,92900.0
2009-05-01 11:20:00,35.14,35.15,35.09,35.12,252000.0,12.1294,12.1329,12.1122,12.1225,252000.0
2009-05-01 11:25:00,35.12,35.15,35.04,35.07,113300.0,12.1225,12.1329,12.0949,12.1053,113300.0
2009-05-01 11:30:00,35.06,35.08,34.96,34.99,102300.0,12.1018,12.1087,12.0673,12.0776,102300.0
2009-05-01 11:35:00,35.0,35.11,34.96,35.1,195400.0,12.0811,12.1191,12.0673,12.1156,195400.0
2009-05-01 11:40:00,35.1,35.12,35.05,35.06,87300.0,12.1156,12.1225,12.0984,12.1018,87300.0
2009-05-01 11:45:00,35.06,35.11,35.06,35.1,231100.0,12.1018,12.1191,12.1018,12.1156,231100.0
2009-05-01 11:50:00,35.1,35.22,35.09,35.16,426600.0,12.1156,12.157,12.1122,12.1363,426600.0
2009-05-01 11:55:00,35.17,35.2,35.11,35.14,217800.0,12.1398,12.1501,12.1191,12.1294,217800.0
2009-05-01 12:00:00,35.13,35.18,35.0,35.1,448700.0,12.126,12.1432,12.0811,12.1156,448700.0
2009-05-01 12:05:00,35.1,35.18,35.1,35.14,249700.0,12.1156,12.1432,12.1156,12.1294,249700.0
2009-05-01 12:10:00,35.14,35.14,35.07,35.13,168300.0,12.1294,12.1294,12.1053,12.126,168300.0
2009-05-01 12:15:00,35.13,35.19,35.09,35.11,122800.0,12.126,12.1467,12.1122,12.1191,122800.0
2009-05-01 12:20:00,35.11,35.18,35.09,35.18,124700.0,12.1191,12.1432,12.1122,12.1432,124700.0
2009-05-01 12:25:00,35.17,35.2,35.15,35.18,152900.0,12.1398,12.1501,12.1329,12.1432,152900.0
2009-05-01 12:30:00,35.18,35.18,35.11,35.11,86400.0,12.1432,12.1432,12.1191,12.1191,86400.0
2009-05-01 12:35:00,35.12,35.36,35.1,35.35,208400.0,12.1225,12.2054,12.1156,12.2019,208400.0
2009-05-01 12:40:00,35.36,35.42,35.33,35.42,196800.0,12.2054,12.2261,12.195,12.2261,196800.0
2009-05-01 12:45:00,35.42,35.46,35.35,35.43,178500.0,12.2261,12.2399,12.2019,12.2295,178500.0
2009-05-01 12:50:00,35.43,35.54,35.39,35.43,305900.0,12.2295,12.2675,12.2157,12.2295,305900.0
2009-05-01 12:55:00,35.43,35.53,35.42,35.49,123200.0,12.2295,12.264,12.2261,12.2502,123200.0
2009-05-01 13:00:00,35.49,35.51,35.46,35.49,125300.0,12.2502,12.2571,12.2399,12.2502,125300.0
2009-05-01 13:05:00,35.49,35.49,35.42,35.44,100100.0,12.2502,12.2502,12.2261,12.233,100100.0
2009-05-01 13:10:00,35.44,35.58,35.43,35.57,115600.0,12.233,12.2813,12.2295,12.2778,115600.0
2009-05-01 13:15:00,35.57,35.67,35.56,35.66,124000.0,12.2778,12.3124,12.2744,12.3089,124000.0
2009-05-01 13:20:00,35.66,35.73,35.61,35.61,150700.0,12.3089,12.3331,12.2917,12.2917,150700.0
2009-05-01 13:25:00,35.61,35.7,35.6,35.68,119900.0,12.2917,12.3227,12.2882,12.3158,119900.0
2009-05-01 13:30:00,35.68,35.7,35.61,35.69,174200.0,12.3158,12.3227,12.2917,12.3193,174200.0
2009-05-01 13:35:00,35.69,35.76,35.63,35.75,116700.0,12.3193,12.3434,12.2986,12.34,116700.0
2009-05-01 13:40:00,35.74,35.79,35.64,35.65,137000.0,12.3365,12.3538,12.302,12.3055,137000.0
2009-05-01 13:45:00,35.65,35.71,35.65,35.67,178400.0,12.3055,12.3262,12.3055,12.3124,178400.0
2009-05-01 13:50:00,35.68,35.68,35.42,35.45,354900.0,12.3158,12.3158,12.2261,12.2364,354900.0
2009-05-01 13:55:00,35.44,35.44,35.34,35.41,196400.0,12.233,12.233,12.1985,12.2226,196400.0
2009-05-01 14:00:00,35.41,35.43,35.27,35.33,181500.0,12.2226,12.2295,12.1743,12.195,181500.0
2009-05-01 14:05:00,35.33,35.44,35.32,35.44,130700.0,12.195,12.233,12.1916,12.233,130700.0
2009-05-01 14:10:00,35.43,35.53,35.31,35.31,148900.0,12.2295,12.264,12.1881,12.1881,148900.0
2009-05-01 14:15:00,35.3,35.31,35.21,35.21,84100.0,12.1846,12.1881,12.1536,12.1536,84100.0
2009-05-01 14:20:00,35.22,35.29,35.19,35.2,106100.0,12.157,12.1812,12.1467,12.1501,106100.0
2009-05-01 14:25:00,35.2,35.29,35.17,35.17,116100.0,12.1501,12.1812,12.1398,12.1398,116100.0
2009-05-01 14:30:00,35.17,35.17,35.05,35.12,124800.0,12.1398,12.1398,12.0984,12.1225,124800.0
2009-05-01 14:35:00,35.12,35.25,35.04,35.05,356500.0,12.1225,12.1674,12.0949,12.0984,356500.0
2009-05-01 14:40:00,35.04,35.06,34.99,35.01,125900.0,12.0949,12.1018,12.0776,12.0845,125900.0
2009-05-01 14:45:00,35.02,35.08,35.01,35.05,110700.0,12.088,12.1087,12.0845,12.0984,110700.0
2009-05-01 14:50:00,35.05,35.18,35.02,35.18,126200.0,12.0984,12.1432,12.088,12.1432,126200.0
2009-05-01 14:55:00,35.18,35.19,35.05,35.05,96400.0,12.1432,12.1467,12.0984,12.0984,96400.0
2009-05-01 15:00:00,35.06,35.23,35.05,35.22,112100.0,12.1018,12.1605,12.0984,12.157,112100.0
2009-05-01 15:05:00,35.22,35.27,35.03,35.05,103400.0,12.157,12.1743,12.0915,12.0984,103400.0
2009-05-01 15:10:00,35.05,35.05,34.93,34.94,129900.0,12.0984,12.0984,12.0569,12.0604,129900.0
2009-05-01 15:15:00,34.94,34.98,34.88,34.88,106500.0,12.0604,12.0742,12.0397,12.0397,106500.0
2009-05-01 15:20:00,34.88,34.93,34.82,34.87,145000.0,12.0397,12.0569,12.019,12.0362,145000.0
2009-05-01 15:25:00,34.86,34.87,34.76,34.83,195300.0,12.0328,12.0362,11.9983,12.0224,195300.0
2009-05-01 15:30:00,34.82,34.83,34.71,34.76,174300.0,12.019,12.0224,11.981,11.9983,174300.0
2009-05-01 15:35:00,34.75,35.07,34.7,34.86,239700.0,11.9948,12.1053,11.9775,12.0328,239700.0
2009-05-01 15:40:00,34.88,35.07,34.83,34.93,221300.0,12.0397,12.1053,12.0224,12.0569,221300.0
2009-05-01 15:45:00,34.93,34.93,34.71,34.79,337100.0,12.0569,12.0569,11.981,12.0086,337100.0
2009-05-01 15:50:00,34.78,34.87,34.74,34.87,276600.0,12.0052,12.0362,11.9914,12.0362,276600.0
2009-05-01 15:55:00,34.87,35.13,34.82,35.05,453200.0,12.0362,12.126,12.019,12.0984,453200.0
2009-05-04 09:30:00,35.2,35.8,35.1,35.42,902600.0,12.1501,12.3572,12.1156,12.2261,902600.0
2009-05-04 09:35:00,35.43,35.62,35.43,35.59,435700.0,12.2295,12.2951,12.2295,12.2847,435700.0
2009-05-04 09:40:00,35.59,35.84,35.58,35.82,677300.0,12.2847,12.371,12.2813,12.3641,677300.0
2009-05-04 09:45:00,35.81,35.84,35.73,35.76,637900.0,12.3607,12.371,12.3331,12.3434,637900.0
2009-05-04 09:50:00,35.75,35.84,35.74,35.79,502300.0,12.34,12.371,12.3365,12.3538,502300.0
2009-05-04 09:55:00,35.8,35.99,35.79,35.99,570000.0,12.3572,12.4228,12.3538,12.4228,570000.0
2009-05-04 10:00:00,35.99,36.21,35.96,36.15,717800.0,12.4228,12.4988,12.4125,12.478,717800.0
2009-05-04 10:05:00,36.15,36.21,36.08,36.15,560600.0,12.478,12.4988,12.4539,12.478,560600.0
2009-05-04 10:10:00,36.15,36.34,36.15,36.32,624100.0,12.478,12.5436,12.478,12.5367,624100.0
2009-05-04 10:15:00,36.33,36.33,36.25,36.28,432600.0,12.5402,12.5402,12.5126,12.5229,432600.0
2009-05-04 10:20:00,36.28,36.43,36.28,36.4,514700.0,12.5229,12.5747,12.5229,12.5643,514700.0
2009-05-04 10:25:00,36.4,36.45,36.36,36.43,575300.0,12.5643,12.5816,12.5505,12.5747,575300.0
2009-05-04 10:30:00,36.42,36.52,36.4,36.52,435900.0,12.5712,12.6058,12.5643,12.6058,435900.0
2009-05-04 10:35:00,36.52,36.69,36.51,36.68,514800.0,12.6058,12.6644,12.6023,12.661,514800.0
2009-05-04 10:40:00,36.68,36.73,36.63,36.66,871400.0,12.661,12.6782,12.6437,12.6541,871400.0
2009-05-04 10:45:00,36.67,36.81,36.66,36.77,652000.0,12.6575,12.7059,12.6541,12.6921,652000.0
2009-05-04 10:50:00,36.77,36.93,36.76,36.87,685800.0,12.6921,12.7473,12.6886,12.7266,685800.0
2009-05-04 10:55:00,36.87,36.89,36.73,36.75,359300.0,12.7266,12.7335,12.6782,12.6852,359300.0
2009-05-04 11:00:00,36.76,36.8,36.71,36.77,361200.0,12.6886,12.7024,12.6713,12.6921,361200.0
2009-05-04 11:05:00,36.77,36.87,36.75,36.85,228200.0,12.6921,12.7266,12.6852,12.7197,228200.0
2009-05-04 11:10:00,36.85,36.92,36.8,36.8,245700.0,12.7197,12.7438,12.7024,12.7024,245700.0
2009-05-04 11:15:00,36.8,36.82,36.76,36.77,186700.0,12.7024,12.7093,12.6886,12.6921,186700.0
2009-05-04 11:20:00,36.77,36.79,36.63,36.64,272100.0,12.6921,12.699,12.6437,12.6472,272100.0
2009-05-04 11:25:00,36.65,36.69,36.6,36.69,256000.0,12.6506,12.6644,12.6334,12.6644,256000.0
2009-05-04 11:30:00,36.7,36.84,36.7,36.82,355800.0,12.6679,12.7162,12.6679,12.7093,355800.0
2009-05-04 11:35:00,36.82,36.82,36.72,36.74,178500.0,12.7093,12.7093,12.6748,12.6817,178500.0
2009-05-04 11:40:00,36.74,36.74,36.64,36.68,253600.0,12.6817,12.6817,12.6472,12.661,253600.0
2009-05-04 11:45:00,36.68,36.75,36.64,36.65,254000.0,12.661,12.6852,12.6472,12.6506,254000.0
2009-05-04 11:50:00,36.65,36.7,36.62,36.64,272200.0,12.6506,12.6679,12.6403,12.6472,272200.0
2009-05-04 11:55:00,36.65,36.74,36.64,36.71,267700.0,12.6506,12.6817,12.6472,12.6713,267700.0
2009-05-04 12:00:00,36.71,36.79,36.67,36.79,150900.0,12.6713,12.699,12.6575,12.699,150900.0
2009-05-04 12:05:00,36.79,36.8,36.66,36.68,197500.0,12.699,12.7024,12.6541,12.661,197500.0
2009-05-04 12:10:00,36.68,36.75,36.65,36.69,255700.0,12.661,12.6852,12.6506,12.6644,255700.0
2009-05-04 12:15:00,36.69,36.72,36.62,36.64,250100.0,12.6644,12.6748,12.6403,12.6472,250100.0
2009-05-04 12:20:00,36.65,36.73,36.63,36.65,262400.0,12.6506,12.6782,12.6437,12.6506,262400.0
2009-05-04 12:25:00,36.65,36.72,36.65,36.71,172400.0,12.6506,12.6748,12.6506,12.6713,172400.0
2009-05-04 12:30:00,36.72,36.78,36.7,36.77,199100.0,12.6748,12.6955,12.6679,12.6921,199100.0
2009-05-04 12:35:00,36.77,36.84,36.73,36.82,200800.0,12.6921,12.7162,12.6782,12.7093,200800.0
2009-05-04 12:40:00,36.81,36.84,36.76,36.8,199000.0,12.7059,12.7162,12.6886,12.7024,199000.0
2009-05-04 12:45:00,36.8,36.86,36.79,36.86,140400.0,12.7024,12.7231,12.699,12.7231,140400.0
2009-05-04 12:50:00,36.86,36.87,36.78,36.82,190300.0,12.7231,12.7266,12.6955,12.7093,190300.0
2009-05-04 12:55:00,36.82,36.82,36.76,36.79,101900.0,12.7093,12.7093,12.6886,12.699,101900.0
2009-05-04 13:00:00,36.79,36.81,36.76,36.79,68700.0,12.699,12.7059,12.6886,12.699,68700.0
2009-05-04 13:05:00,36.8,36.86,36.79,36.84,167200.0,12.7024,12.7231,12.699,12.7162,167200.0
2009-05-04 13:10:00,36.84,36.87,36.81,36.81,161000.0,12.7162,12.7266,12.7059,12.7059,161000.0
2009-05-04 13:15:00,36.82,36.83,36.78,36.8,146000.0,12.7093,12.7128,12.6955,12.7024,146000.0
2009-05-04 13:20:00,36.81,36.98,36.8,36.98,215400.0,12.7059,12.7645,12.7024,12.7645,215400.0
2009-05-04 13:25:00,36.97,36.98,36.91,36.91,117400.0,12.7611,12.7645,12.7404,12.7404,117400.0
2009-05-04 13:30:00,36.92,37.0,36.91,37.0,183100.0,12.7438,12.7714,12.7404,12.7714,183100.0
2009-05-04 13:35:00,36.99,37.04,36.97,37.01,289500.0,12.768,12.7853,12.7611,12.7749,289500.0
2009-05-04 13:40:00,37.02,37.04,36.9,36.93,234700.0,12.7783,12.7853,12.7369,12.7473,234700.0
2009-05-04 13:45:00,36.92,36.95,36.9,36.91,181400.0,12.7438,12.7542,12.7369,12.7404,181400.0
2009-05-04 13:50:00,36.91,36.98,36.83,36.83,271600.0,12.7404,12.7645,12.7128,12.7128,271600.0
2009-05-04 13:55:00,36.83,36.91,36.83,36.88,180500.0,12.7128,12.7404,12.7128,12.73,180500.0
2009-05-04 14:00:00,36.89,36.92,36.84,36.91,230400.0,12.7335,12.7438,12.7162,12.7404,230400.0
2009-05-04 14:05:00,36.92,36.97,36.85,36.87,275300.0,12.7438,12.7611,12.7197,12.7266,275300.0
2009-05-04 14:10:00,36.87,36.89,36.83,36.87,196600.0,12.7266,12.7335,12.7128,12.7266,196600.0
2009-05-04 14:15:00,36.87,36.99,36.86,36.98,163200.0,12.7266,12.768,12.7231,12.7645,163200.0
2009-05-04 14:20:00,36.97,37.03,36.96,37.01,486900.0,12.7611,12.7818,12.7576,12.7749,486900.0
2009-05-04 14:25:00,37.02,37.14,36.99,37.11,599300.0,12.7783,12.8198,12.768,12.8094,599300.0
2009-05-04 14:30:00,37.12,37.15,37.08,37.14,428200.0,12.8129,12.8232,12.7991,12.8198,428200.0
2009-05-04 14:35:00,37.13,37.21,37.12,37.17,600700.0,12.8163,12.8439,12.8129,12.8301,600700.0
2009-05-04 14:40:00,37.17,37.3,37.12,37.3,316100.0,12.8301,12.875,12.8129,12.875,316100.0
2009-05-04 14:45:00,37.3,37.32,37.2,37.24,401500.0,12.875,12.8819,12.8405,12.8543,401500.0
2009-05-04 14:50:00,37.23,37.32,37.17,37.26,363400.0,12.8508,12.8819,12.8301,12.8612,363400.0
2009-05-04 14:55:00,37.26,37.32,37.24,37.28,307500.0,12.8612,12.8819,12.8543,12.8681,307500.0
2009-05-04 15:00:00,37.28,37.3,37.22,37.24,359700.0,12.8681,12.875,12.8474,12.8543,359700.0
2009-05-04 15:05:00,37.24,37.29,37.21,37.29,240800.0,12.8543,12.8715,12.8439,12.8715,240800.0
2009-05-04 15:10:00,37.29,37.34,37.25,37.32,319000.0,12.8715,12.8888,12.8577,12.8819,319000.0
2009-05-04 15:15:00,37.32,37.46,37.32,37.46,378000.0,12.8819,12.9302,12.8819,12.9302,378000.0
2009-05-04 15:20:00,37.46,37.53,37.37,37.37,391200.0,12.9302,12.9544,12.8992,12.8992,391200.0
2009-05-04 15:25:00,37.38,37.44,37.32,37.39,324300.0,12.9026,12.9233,12.8819,12.9061,324300.0
2009-05-04 15:30:00,37.39,37.43,37.27,37.27,258900.0,12.9061,12.9199,12.8646,12.8646,258900.0
2009-05-04 15:35:00,37.27,37.36,37.25,37.35,406500.0,12.8646,12.8957,12.8577,12.8923,406500.0
2009-05-04 15:40:00,37.36,37.49,37.34,37.45,494000.0,12.8957,12.9406,12.8888,12.9268,494000.0
2009-05-04 15:45:00,37.45,37.51,37.42,37.47,586100.0,12.9268,12.9475,12.9164,12.9337,586100.0
2009-05-04 15:50:00,37.46,37.62,37.46,37.62,622300.0,12.9302,12.9855,12.9302,12.9855,622300.0
2009-05-04 15:55:00,37.62,37.79,37.51,37.73,1311300.0,12.9855,13.0441,12.9475,13.0234,1311300.0
2009-05-05 09:30:00,37.86,37.98,37.62,37.96,557300.0,13.0683,13.1097,12.9855,13.1028,557300.0
2009-05-05 09:35:00,37.96,37.97,37.84,37.91,363000.0,13.1028,13.1063,13.0614,13.0856,363000.0
2009-05-05 09:40:00,37.92,37.92,37.7,37.75,300200.0,13.089,13.089,13.0131,13.0303,300200.0
2009-05-05 09:45:00,37.74,37.78,37.55,37.6,405000.0,13.0269,13.0407,12.9613,12.9785,405000.0
2009-05-05 09:50:00,37.61,37.76,37.53,37.75,519700.0,12.982,13.0338,12.9544,13.0303,519700.0
2009-05-05 09:55:00,37.76,37.8,37.68,37.79,317500.0,13.0338,13.0476,13.0062,13.0441,317500.0
2009-05-05 10:00:00,37.79,37.83,37.73,37.74,320500.0,13.0441,13.0579,13.0234,13.0269,320500.0
2009-05-05 10:05:00,37.73,37.79,37.5,37.51,552400.0,13.0234,13.0441,12.944,12.9475,552400.0
2009-05-05 10:10:00,37.5,37.75,37.5,37.69,302200.0,12.944,13.0303,12.944,13.0096,302200.0
2009-05-05 10:15:00,37.69,37.72,37.53,37.62,353500.0,13.0096,13.02,12.9544,12.9855,353500.0
2009-05-05 10:20:00,37.62,37.65,37.43,37.49,350800.0,12.9855,12.9958,12.9199,12.9406,350800.0
2009-05-05 10:25:00,37.49,37.6,37.48,37.53,354100.0,12.9406,12.9785,12.9371,12.9544,354100.0
2009-05-05 10:30:00,37.53,37.55,37.47,37.5,593200.0,12.9544,12.9613,12.9337,12.944,593200.0
2009-05-05 10:35:00,37.49,37.62,37.43,37.46,430600.0,12.9406,12.9855,12.9199,12.9302,430600.0
2009-05-05 10:40:00,37.47,37.54,37.46,37.54,324700.0,12.9337,12.9578,12.9302,12.9578,324700.0
2009-05-05 10:45:00,37.54,37.57,37.5,37.51,368500.0,12.9578,12.9682,12.944,12.9475,368500.0
2009-05-05 10:50:00,37.51,37.68,37.51,37.67,238400.0,12.9475,13.0062,12.9475,13.0027,238400.0
2009-05-05 10:55:00,37.66,37.67,37.55,37.56,252500.0,12.9993,13.0027,12.9613,12.9647,252500.0
2009-05-05 11:00:00,37.56,37.59,37.5,37.55,207400.0,12.9647,12.9751,12.944,12.9613,207400.0
2009-05-05 11:05:00,37.55,37.58,37.53,37.57,165400.0,12.9613,12.9716,12.9544,12.9682,165400.0
2009-05-05 11:10:00,37.58,37.68,37.57,37.61,213800.0,12.9716,13.0062,12.9682,12.982,213800.0
2009-05-05 11:15:00,37.62,37.65,37.6,37.62,135900.0,12.9855,12.9958,12.9785,12.9855,135900.0
2009-05-05 11:20:00,37.62,37.62,37.48,37.51,237000.0,12.9855,12.9855,12.9371,12.9475,237000.0
2009-05-05 11:25:00,37.51,37.63,37.48,37.59,221200.0,12.9475,12.9889,12.9371,12.9751,221200.0
2009-05-05 11:30:00,37.6,37.7,37.6,37.68,203200.0,12.9785,13.0131,12.9785,13.0062,203200.0
2009-05-05 11:35:00,37.69,37.75,37.65,37.68,296700.0,13.0096,13.0303,12.9958,13.0062,296700.0
2009-05-05 11:40:00,37.67,37.7,37.67,37.69,105800.0,13.0027,13.0131,13.0027,13.0096,105800.0
2009-05-05 11:45:00,37.69,37.74,37.61,37.61,307300.0,13.0096,13.0269,12.982,12.982,307300.0
2009-05-05 11:50:00,37.61,37.61,37.52,37.52,322400.0,12.982,12.982,12.9509,12.9509,322400.0
2009-05-05 11:55:00,37.53,37.58,37.51,37.54,121800.0,12.9544,12.9716,12.9475,12.9578,121800.0
2009-05-05 12:00:00,37.54,37.55,37.42,37.44,181900.0,12.9578,12.9613,12.9164,12.9233,181900.0
2009-05-05 12:05:00,37.45,37.51,37.41,37.46,146800.0,12.9268,12.9475,12.913,12.9302,146800.0
2009-05-05 12:10:00,37.45,37.48,37.43,37.45,97100.0,12.9268,12.9371,12.9199,12.9268,97100.0
2009-05-05 12:15:00,37.46,37.47,37.4,37.4,84700.0,12.9302,12.9337,12.9095,12.9095,84700.0
2009-05-05 12:20:00,37.41,37.42,37.31,37.32,222600.0,12.913,12.9164,12.8784,12.8819,222600.0
2009-05-05 12:25:00,37.32,37.38,37.3,37.38,148800.0,12.8819,12.9026,12.875,12.9026,148800.0
2009-05-05 12:30:00,37.38,37.45,37.37,37.43,79200.0,12.9026,12.9268,12.8992,12.9199,79200.0
2009-05-05 12:35:00,37.42,37.42,37.28,37.34,133800.0,12.9164,12.9164,12.8681,12.8888,133800.0
2009-05-05 12:40:00,37.34,37.35,37.26,37.29,117400.0,12.8888,12.8923,12.8612,12.8715,117400.0
2009-05-05 12:45:00,37.29,37.35,37.29,37.35,109700.0,12.8715,12.8923,12.8715,12.8923,109700.0
2009-05-05 12:50:00,37.36,37.4,37.34,37.4,154700.0,12.8957,12.9095,12.8888,12.9095,154700.0
2009-05-05 12:55:00,37.4,37.5,37.4,37.47,191000.0,12.9095,12.944,12.9095,12.9337,191000.0
2009-05-05 13:00:00,37.47,37.54,37.46,37.54,156400.0,12.9337,12.9578,12.9302,12.9578,156400.0
2009-05-05 13:05:00,37.53,37.63,37.53,37.6,190700.0,12.9544,12.9889,12.9544,12.9785,190700.0
2009-05-05 13:10:00,37.6,37.64,37.57,37.58,182600.0,12.9785,12.9924,12.9682,12.9716,182600.0
2009-05-05 13:15:00,37.58,37.76,37.56,37.75,759800.0,12.9716,13.0338,12.9647,13.0303,759800.0
2009-05-05 13:20:00,37.75,37.79,37.71,37.76,266700.0,13.0303,13.0441,13.0165,13.0338,266700.0
2009-05-05 13:25:00,37.76,37.83,37.75,37.76,143700.0,13.0338,13.0579,13.0303,13.0338,143700.0
2009-05-05 13:30:00,37.76,37.76,37.58,37.58,285300.0,13.0338,13.0338,12.9716,12.9716,285300.0
2009-05-05 13:35:00,37.58,37.72,37.58,37.71,176100.0,12.9716,13.02,12.9716,13.0165,176100.0
2009-05-05 13:40:00,37.71,37.77,37.69,37.69,208900.0,13.0165,13.0372,13.0096,13.0096,208900.0
2009-05-05 13:45:00,37.69,37.71,37.63,37.68,149300.0,13.0096,13.0165,12.9889,13.0062,149300.0
2009-05-05 13:50:00,37.68,37.82,37.68,37.75,191000.0,13.0062,13.0545,13.0062,13.0303,191000.0
2009-05-05 13:55:00,37.75,37.76,37.65,37.66,99300.0,13.0303,13.0338,12.9958,12.9993,99300.0
2009-05-05 14:00:00,37.65,37.72,37.64,37.69,94900.0,12.9958,13.02,12.9924,13.0096,94900.0
2009-05-05 14:05:00,37.68,37.69,37.61,37.66,204400.0,13.0062,13.0096,12.982,12.9993,204400.0
2009-05-05 14:10:00,37.67,37.7,37.59,37.64,140800.0,13.0027,13.0131,12.9751,12.9924,140800.0
2009-05-05 14:15:00,37.63,37.64,37.59,37.62,86700.0,12.9889,12.9924,12.9751,12.9855,86700.0
2009-05-05 14:20:00,37.63,37.66,37.5,37.5,168500.0,12.9889,12.9993,12.944,12.944,168500.0
2009-05-05 14:25:00,37.5,37.53,37.4,37.43,205900.0,12.944,12.9544,12.9095,12.9199,205900.0
2009-05-05 14:30:00,37.43,37.48,37.39,37.45,200300.0,12.9199,12.9371,12.9061,12.9268,200300.0
2009-05-05 14:35:00,37.45,37.51,37.43,37.44,149400.0,12.9268,12.9475,12.9199,12.9233,149400.0
2009-05-05 14:40:00,37.44,37.45,37.37,37.41,295000.0,12.9233,12.9268,12.8992,12.913,295000.0
2009-05-05 14:45:00,37.4,37.55,37.4,37.55,331700.0,12.9095,12.9613,12.9095,12.9613,331700.0
2009-05-05 14:50:00,37.55,37.64,37.5,37.54,272400.0,12.9613,12.9924,12.944,12.9578,272400.0
2009-05-05 14:55:00,37.55,37.67,37.54,37.61,158800.0,12.9613,13.0027,12.9578,12.982,158800.0
2009-05-05 15:00:00,37.61,37.67,37.61,37.66,113400.0,12.982,13.0027,12.982,12.9993,113400.0
2009-05-05 15:05:00,37.66,37.75,37.64,37.74,270700.0,12.9993,13.0303,12.9924,13.0269,270700.0
2009-05-05 15:10:00,37.74,37.75,37.64,37.69,262800.0,13.0269,13.0303,12.9924,13.0096,262800.0
2009-05-05 15:15:00,37.69,37.8,37.64,37.78,319500.0,13.0096,13.0476,12.9924,13.0407,319500.0
2009-05-05 15:20:00,37.79,37.84,37.73,37.83,211600.0,13.0441,13.0614,13.0234,13.0579,211600.0
2009-05-05 15:25:00,37.83,37.92,37.82,37.88,335400.0,13.0579,13.089,13.0545,13.0752,335400.0
2009-05-05 15:30:00,37.88,38.0,37.88,37.99,321600.0,13.0752,13.1166,13.0752,13.1132,321600.0
2009-05-05 15:35:00,37.99,38.03,37.9,37.92,464800.0,13.1132,13.127,13.0821,13.089,464800.0
2009-05-05 15:40:00,37.91,38.06,37.88,38.05,370100.0,13.0856,13.1373,13.0752,13.1339,370100.0
2009-05-05 15:45:00,38.05,38.11,38.04,38.05,453600.0,13.1339,13.1546,13.1304,13.1339,453600.0
2009-05-05 15:50:00,38.05,38.07,37.84,37.85,615300.0,13.1339,13.1408,13.0614,13.0648,615300.0
2009-05-05 15:55:00,37.85,37.87,37.72,37.84,748900.0,13.0648,13.0717,13.02,13.0614,748900.0
2009-05-06 09:30:00,38.7,38.8,38.57,38.78,592400.0,13.3582,13.3928,13.3134,13.3859,592400.0
2009-05-06 09:35:00,38.78,38.82,38.67,38.7,600900.0,13.3859,13.3997,13.3479,13.3582,600900.0
2009-05-06 09:40:00,38.7,38.74,38.67,38.72,332000.0,13.3582,13.372,13.3479,13.3651,332000.0
2009-05-06 09:45:00,38.73,38.73,38.6,38.72,407100.0,13.3686,13.3686,13.3237,13.3651,407100.0
2009-05-06 09:50:00,38.72,38.93,38.68,38.93,249600.0,13.3651,13.4376,13.3513,13.4376,249600.0
2009-05-06 09:55:00,38.93,39.08,38.92,38.96,452400.0,13.4376,13.4894,13.4342,13.448,452400.0
2009-05-06 10:00:00,38.96,39.02,38.92,38.96,496300.0,13.448,13.4687,13.4342,13.448,496300.0
2009-05-06 10:05:00,38.96,38.97,38.87,38.9,337200.0,13.448,13.4514,13.4169,13.4273,337200.0
2009-05-06 10:10:00,38.9,38.94,38.84,38.87,327800.0,13.4273,13.4411,13.4066,13.4169,327800.0
2009-05-06 10:15:00,38.88,39.01,38.87,38.98,395900.0,13.4204,13.4652,13.4169,13.4549,395900.0
2009-05-06 10:20:00,38.98,39.02,38.78,38.79,443000.0,13.4549,13.4687,13.3859,13.3893,443000.0
2009-05-06 10:25:00,38.78,38.8,38.56,38.57,448900.0,13.3859,13.3928,13.3099,13.3134,448900.0
2009-05-06 10:30:00,38.57,38.67,38.52,38.64,395200.0,13.3134,13.3479,13.2961,13.3375,395200.0
2009-05-06 10:35:00,38.64,38.81,38.61,38.8,243600.0,13.3375,13.3962,13.3272,13.3928,243600.0
2009-05-06 10:40:00,38.79,38.83,38.64,38.65,361100.0,13.3893,13.4031,13.3375,13.341,361100.0
2009-05-06 10:45:00,38.66,38.82,38.65,38.81,214900.0,13.3444,13.3997,13.341,13.3962,214900.0
2009-05-06 10:50:00,38.81,38.98,38.81,38.82,318000.0,13.3962,13.4549,13.3962,13.3997,318000.0
2009-05-06 10:55:00,38.82,39.08,38.82,39.07,291600.0,13.3997,13.4894,13.3997,13.486,291600.0
2009-05-06 11:00:00,39.07,39.24,39.07,39.2,403100.0,13.486,13.5446,13.486,13.5308,403100.0
2009-05-06 11:05:00,39.21,39.27,39.09,39.16,526100.0,13.5343,13.555,13.4929,13.517,526100.0
2009-05-06 11:10:00,39.17,39.34,39.15,39.3,686700.0,13.5205,13.5792,13.5136,13.5653,686700.0
2009-05-06 11:15:00,39.3,39.43,39.25,39.37,526000.0,13.5653,13.6102,13.5481,13.5895,526000.0
2009-05-06 11:20:00,39.37,39.38,39.15,39.18,381200.0,13.5895,13.593,13.5136,13.5239,381200.0
2009-05-06 11:25:00,39.18,39.29,39.13,39.29,386200.0,13.5239,13.5619,13.5067,13.5619,386200.0
2009-05-06 11:30:00,39.29,39.3,39.16,39.19,294800.0,13.5619,13.5653,13.517,13.5274,294800.0
2009-05-06 11:35:00,39.18,39.32,39.17,39.29,244500.0,13.5239,13.5722,13.5205,13.5619,244500.0
2009-05-06 11:40:00,39.3,39.35,39.26,39.35,163100.0,13.5653,13.5826,13.5515,13.5826,163100.0
2009-05-06 11:45:00,39.35,39.35,39.29,39.32,190800.0,13.5826,13.5826,13.5619,13.5722,190800.0
2009-05-06 11:50:00,39.32,39.36,39.24,39.24,340300.0,13.5722,13.5861,13.5446,13.5446,340300.0
2009-05-06 11:55:00,39.25,39.42,39.24,39.4,264800.0,13.5481,13.6068,13.5446,13.5999,264800.0
2009-05-06 12:00:00,39.4,39.54,39.39,39.42,382400.0,13.5999,13.6482,13.5964,13.6068,382400.0
2009-05-06 12:05:00,39.43,39.47,39.31,39.32,219500.0,13.6102,13.624,13.5688,13.5722,219500.0
2009-05-06 12:10:00,39.32,39.44,39.31,39.42,181700.0,13.5722,13.6137,13.5688,13.6068,181700.0
2009-05-06 12:15:00,39.43,39.57,39.43,39.51,416000.0,13.6102,13.6585,13.6102,13.6378,416000.0
2009-05-06 12:20:00,39.52,39.57,39.49,39.56,133100.0,13.6413,13.6585,13.6309,13.6551,133100.0
2009-05-06 12:25:00,39.56,39.6,39.53,39.58,212700.0,13.6551,13.6689,13.6447,13.662,212700.0
2009-05-06 12:30:00,39.58,39.58,39.51,39.56,283000.0,13.662,13.662,13.6378,13.6551,283000.0
2009-05-06 12:35:00,39.56,39.57,39.51,39.53,202800.0,13.6551,13.6585,13.6378,13.6447,202800.0
2009-05-06 12:40:00,39.53,39.54,39.46,39.47,84400.0,13.6447,13.6482,13.6206,13.624,84400.0
2009-05-06 12:45:00,39.46,39.49,39.43,39.46,197000.0,13.6206,13.6309,13.6102,13.6206,197000.0
2009-05-06 12:50:00,39.47,39.65,39.47,39.64,302600.0,13.624,13.6862,13.624,13.6827,302600.0
2009-05-06 12:55:00,39.64,39.68,39.58,39.64,528200.0,13.6827,13.6965,13.662,13.6827,528200.0
2009-05-06 13:00:00,39.63,39.67,39.61,39.64,299000.0,13.6793,13.6931,13.6723,13.6827,299000.0
2009-05-06 13:05:00,39.64,39.64,39.5,39.52,286800.0,13.6827,13.6827,13.6344,13.6413,286800.0
2009-05-06 13:10:00,39.52,39.53,39.36,39.4,232400.0,13.6413,13.6447,13.5861,13.5999,232400.0
2009-05-06 13:15:00,39.4,39.41,39.35,39.37,214200.0,13.5999,13.6033,13.5826,13.5895,214200.0
2009-05-06 13:20:00,39.37,39.4,39.29,39.35,341900.0,13.5895,13.5999,13.5619,13.5826,341900.0
2009-05-06 13:25:00,39.35,39.36,39.27,39.27,177500.0,13.5826,13.5861,13.555,13.555,177500.0
2009-05-06 13:30:00,39.27,39.4,39.2,39.38,212900.0,13.555,13.5999,13.5308,13.593,212900.0
2009-05-06 13:35:00,39.39,39.47,39.38,39.45,106900.0,13.5964,13.624,13.593,13.6171,106900.0
2009-05-06 13:40:00,39.46,39.53,39.4,39.4,265600.0,13.6206,13.6447,13.5999,13.5999,265600.0
2009-05-06 13:45:00,39.4,39.49,39.4,39.46,243900.0,13.5999,13.6309,13.5999,13.6206,243900.0
2009-05-06 13:50:00,39.45,39.5,39.41,39.47,154600.0,13.6171,13.6344,13.6033,13.624,154600.0
2009-05-06 13:55:00,39.47,39.58,39.46,39.57,216200.0,13.624,13.662,13.6206,13.6585,216200.0
2009-05-06 14:00:00,39.58,39.63,39.51,39.52,232300.0,13.662,13.6793,13.6378,13.6413,232300.0
2009-05-06 14:05:00,39.52,39.53,39.39,39.44,192800.0,13.6413,13.6447,13.5964,13.6137,192800.0
2009-05-06 14:10:00,39.45,39.45,39.38,39.41,152300.0,13.6171,13.6171,13.593,13.6033,152300.0
2009-05-06 14:15:00,39.41,39.44,39.37,39.43,158500.0,13.6033,13.6137,13.5895,13.6102,158500.0
2009-05-06 14:20:00,39.43,39.64,39.42,39.63,213700.0,13.6102,13.6827,13.6068,13.6793,213700.0
2009-05-06 14:25:00,39.63,39.69,39.59,39.68,190100.0,13.6793,13.7,13.6654,13.6965,190100.0
2009-05-06 14:30:00,39.68,39.72,39.51,39.52,486600.0,13.6965,13.7103,13.6378,13.6413,486600.0
2009-05-06 14:35:00,39.51,39.6,39.48,39.57,363700.0,13.6378,13.6689,13.6275,13.6585,363700.0
2009-05-06 14:40:00,39.57,39.6,39.51,39.56,596400.0,13.6585,13.6689,13.6378,13.6551,596400.0
2009-05-06 14:45:00,39.57,39.57,39.49,39.56,379600.0,13.6585,13.6585,13.6309,13.6551,379600.0
2009-05-06 14:50:00,39.56,39.61,39.53,39.61,331700.0,13.6551,13.6723,13.6447,13.6723,331700.0
2009-05-06 14:55:00,39.62,39.64,39.57,39.59,342000.0,13.6758,13.6827,13.6585,13.6654,342000.0
2009-05-06 15:00:00,39.59,39.62,39.51,39.51,264300.0,13.6654,13.6758,13.6378,13.6378,264300.0
2009-05-06 15:05:00,39.51,39.59,39.5,39.55,374600.0,13.6378,13.6654,13.6344,13.6516,374600.0
2009-05-06 15:10:00,39.55,39.55,39.44,39.47,678700.0,13.6516,13.6516,13.6137,13.624,678700.0
2009-05-06 15:15:00,39.47,39.47,39.29,39.31,453800.0,13.624,13.624,13.5619,13.5688,453800.0
2009-05-06 15:20:00,39.31,39.37,39.1,39.13,512900.0,13.5688,13.5895,13.4963,13.5067,512900.0
2009-05-06 15:25:00,39.13,39.17,38.98,39.01,928400.0,13.5067,13.5205,13.4549,13.4652,928400.0
2009-05-06 15:30:00,39.01,39.04,38.97,39.03,588800.0,13.4652,13.4756,13.4514,13.4721,588800.0
2009-05-06 15:35:00,39.01,39.04,38.9,38.93,453300.0,13.4652,13.4756,13.4273,13.4376,453300.0
2009-05-06 15:40:00,38.93,39.04,38.92,39.0,605600.0,13.4376,13.4756,13.4342,13.4618,605600.0
2009-05-06 15:45:00,38.99,39.0,38.95,39.0,323700.0,13.4583,13.4618,13.4445,13.4618,323700.0
2009-05-06 15:50:00,39.0,39.05,38.88,38.95,636700.0,13.4618,13.4791,13.4204,13.4445,636700.0
2009-05-06 15:55:00,38.96,39.02,38.88,39.02,557300.0,13.448,13.4687,13.4204,13.4687,557300.0
2009-05-07 09:30:00,40.1,40.21,39.58,39.85,780500.0,13.8415,13.8795,13.662,13.7552,780500.0
2009-05-07 09:35:00,39.85,39.91,39.75,39.78,215000.0,13.7552,13.7759,13.7207,13.731,215000.0
2009-05-07 09:40:00,39.76,39.87,39.73,39.76,251800.0,13.7241,13.7621,13.7138,13.7241,251800.0
2009-05-07 09:45:00,39.76,39.79,39.37,39.37,384900.0,13.7241,13.7345,13.5895,13.5895,384900.0
2009-05-07 09:50:00,39.38,39.47,39.22,39.34,303900.0,13.593,13.624,13.5377,13.5792,303900.0
2009-05-07 09:55:00,39.33,39.56,39.3,39.48,197600.0,13.5757,13.6551,13.5653,13.6275,197600.0
2009-05-07 10:00:00,39.48,39.51,39.02,39.02,365400.0,13.6275,13.6378,13.4687,13.4687,365400.0
2009-05-07 10:05:00,39.02,39.03,38.85,38.91,562500.0,13.4687,13.4721,13.41,13.4307,562500.0
2009-05-07 10:10:00,38.92,39.01,38.82,38.83,569100.0,13.4342,13.4652,13.3997,13.4031,569100.0
2009-05-07 10:15:00,38.84,39.06,38.78,38.93,553000.0,13.4066,13.4825,13.3859,13.4376,553000.0
2009-05-07 10:20:00,38.93,39.02,38.87,38.87,240800.0,13.4376,13.4687,13.4169,13.4169,240800.0
2009-05-07 10:25:00,38.87,38.89,38.76,38.81,309000.0,13.4169,13.4238,13.379,13.3962,309000.0
2009-05-07 10:30:00,38.81,38.83,38.63,38.64,361100.0,13.3962,13.4031,13.3341,13.3375,361100.0
2009-05-07 10:35:00,38.64,38.72,38.55,38.72,271100.0,13.3375,13.3651,13.3065,13.3651,271100.0
2009-05-07 10:40:00,38.72,38.77,38.67,38.71,254900.0,13.3651,13.3824,13.3479,13.3617,254900.0
2009-05-07 10:45:00,38.71,39.04,38.71,39.02,258900.0,13.3617,13.4756,13.3617,13.4687,258900.0
2009-05-07 10:50:00,39.02,39.13,38.99,39.08,264900.0,13.4687,13.5067,13.4583,13.4894,264900.0
2009-05-07 10:55:00,39.08,39.14,39.06,39.07,171900.0,13.4894,13.5101,13.4825,13.486,171900.0
2009-05-07 11:00:00,39.07,39.09,38.86,38.86,234600.0,13.486,13.4929,13.4135,13.4135,234600.0
2009-05-07 11:05:00,38.86,38.88,38.76,38.8,135900.0,13.4135,13.4204,13.379,13.3928,135900.0
2009-05-07 11:10:00,38.79,38.8,38.65,38.65,174300.0,13.3893,13.3928,13.341,13.341,174300.0
2009-05-07 11:15:00,38.65,38.68,38.52,38.53,316000.0,13.341,13.3513,13.2961,13.2996,316000.0
2009-05-07 11:20:00,38.53,38.59,38.47,38.52,186400.0,13.2996,13.3203,13.2789,13.2961,186400.0
2009-05-07 11:25:00,38.52,38.53,38.38,38.42,273000.0,13.2961,13.2996,13.2478,13.2616,273000.0
2009-05-07 11:30:00,38.41,38.42,38.25,38.3,203500.0,13.2581,13.2616,13.2029,13.2202,203500.0
2009-05-07 11:35:00,38.29,38.52,38.28,38.43,249400.0,13.2167,13.2961,13.2133,13.265,249400.0
2009-05-07 11:40:00,38.43,38.54,38.43,38.48,113200.0,13.265,13.303,13.265,13.2823,113200.0
2009-05-07 11:45:00,38.48,38.56,38.44,38.44,152000.0,13.2823,13.3099,13.2685,13.2685,152000.0
2009-05-07 11:50:00,38.44,38.64,38.43,38.62,184100.0,13.2685,13.3375,13.265,13.3306,184100.0
2009-05-07 11:55:00,38.63,38.63,38.48,38.58,98600.0,13.3341,13.3341,13.2823,13.3168,98600.0
2009-05-07 12:00:00,38.58,38.63,38.45,38.5,196400.0,13.3168,13.3341,13.2719,13.2892,196400.0
2009-05-07 12:05:00,38.49,38.5,38.4,38.43,82000.0,13.2858,13.2892,13.2547,13.265,82000.0
2009-05-07 12:10:00,38.43,38.44,38.36,38.44,196100.0,13.265,13.2685,13.2409,13.2685,196100.0
2009-05-07 12:15:00,38.43,38.49,38.41,38.49,64200.0,13.265,13.2858,13.2581,13.2858,64200.0
2009-05-07 12:20:00,38.49,38.54,38.45,38.52,147300.0,13.2858,13.303,13.2719,13.2961,147300.0
2009-05-07 12:25:00,38.52,38.56,38.44,38.54,141900.0,13.2961,13.3099,13.2685,13.303,141900.0
2009-05-07 12:30:00,38.54,38.55,38.47,38.5,95500.0,13.303,13.3065,13.2789,13.2892,95500.0
2009-05-07 12:35:00,38.5,38.55,38.44,38.54,113900.0,13.2892,13.3065,13.2685,13.303,113900.0
2009-05-07 12:40:00,38.53,38.74,38.53,38.72,130900.0,13.2996,13.372,13.2996,13.3651,130900.0
2009-05-07 12:45:00,38.72,38.76,38.67,38.7,122400.0,13.3651,13.379,13.3479,13.3582,122400.0
2009-05-07 12:50:00,38.7,38.71,38.5,38.54,119400.0,13.3582,13.3617,13.2892,13.303,119400.0
2009-05-07 12:55:00,38.54,38.57,38.53,38.54,63200.0,13.303,13.3134,13.2996,13.303,63200.0
2009-05-07 13:00:00,38.54,38.59,38.44,38.46,117800.0,13.303,13.3203,13.2685,13.2754,117800.0
2009-05-07 13:05:00,38.46,38.47,38.35,38.41,187000.0,13.2754,13.2789,13.2374,13.2581,187000.0
2009-05-07 13:10:00,38.41,38.45,38.35,38.36,106900.0,13.2581,13.2719,13.2374,13.2409,106900.0
2009-05-07 13:15:00,38.35,38.35,38.28,38.3,83500.0,13.2374,13.2374,13.2133,13.2202,83500.0
2009-05-07 13:20:00,38.29,38.37,38.27,38.27,245200.0,13.2167,13.2443,13.2098,13.2098,245200.0
2009-05-07 13:25:00,38.27,38.36,38.23,38.32,165200.0,13.2098,13.2409,13.196,13.2271,165200.0
2009-05-07 13:30:00,38.33,38.34,38.2,38.21,171800.0,13.2305,13.234,13.1857,13.1891,171800.0
2009-05-07 13:35:00,38.2,38.2,38.12,38.12,266700.0,13.1857,13.1857,13.158,13.158,266700.0
2009-05-07 13:40:00,38.12,38.14,37.97,38.0,281200.0,13.158,13.1649,13.1063,13.1166,281200.0
2009-05-07 13:45:00,38.0,38.0,37.91,37.98,147400.0,13.1166,13.1166,13.0856,13.1097,147400.0
2009-05-07 13:50:00,37.97,37.98,37.87,37.98,152500.0,13.1063,13.1097,13.0717,13.1097,152500.0
2009-05-07 13:55:00,37.98,38.12,37.94,38.1,111500.0,13.1097,13.158,13.0959,13.1511,111500.0
2009-05-07 14:00:00,38.1,38.11,38.01,38.05,118600.0,13.1511,13.1546,13.1201,13.1339,118600.0
2009-05-07 14:05:00,38.05,38.13,38.04,38.13,131900.0,13.1339,13.1615,13.1304,13.1615,131900.0
2009-05-07 14:10:00,38.13,38.14,37.86,37.92,215000.0,13.1615,13.1649,13.0683,13.089,215000.0
2009-05-07 14:15:00,37.91,37.98,37.89,37.92,174700.0,13.0856,13.1097,13.0786,13.089,174700.0
2009-05-07 14:20:00,37.92,38.01,37.92,38.0,138200.0,13.089,13.1201,13.089,13.1166,138200.0
2009-05-07 14:25:00,37.99,38.15,37.98,38.1,258600.0,13.1132,13.1684,13.1097,13.1511,258600.0
2009-05-07 14:30:00,38.1,38.12,37.95,37.95,115500.0,13.1511,13.158,13.0994,13.0994,115500.0
2009-05-07 14:35:00,37.95,38.02,37.9,37.92,154100.0,13.0994,13.1235,13.0821,13.089,154100.0
2009-05-07 14:40:00,37.93,37.93,37.79,37.86,188100.0,13.0925,13.0925,13.0441,13.0683,188100.0
2009-05-07 14:45:00,37.86,37.95,37.85,37.94,159600.0,13.0683,13.0994,13.0648,13.0959,159600.0
2009-05-07 14:50:00,37.93,37.99,37.87,37.89,226700.0,13.0925,13.1132,13.0717,13.0786,226700.0
2009-05-07 14:55:00,37.87,37.94,37.85,37.9,316700.0,13.0717,13.0959,13.0648,13.0821,316700.0
2009-05-07 15:00:00,37.9,37.98,37.82,37.94,352600.0,13.0821,13.1097,13.0545,13.0959,352600.0
2009-05-07 15:05:00,37.94,37.94,37.81,37.88,209900.0,13.0959,13.0959,13.051,13.0752,209900.0
2009-05-07 15:10:00,37.89,37.92,37.85,37.87,193900.0,13.0786,13.089,13.0648,13.0717,193900.0
2009-05-07 15:15:00,37.87,37.95,37.82,37.93,199000.0,13.0717,13.0994,13.0545,13.0925,199000.0
2009-05-07 15:20:00,37.93,38.09,37.91,38.06,307500.0,13.0925,13.1477,13.0856,13.1373,307500.0
2009-05-07 15:25:00,38.06,38.15,38.0,38.1,152400.0,13.1373,13.1684,13.1166,13.1511,152400.0
2009-05-07 15:30:00,38.1,38.13,37.95,38.0,322300.0,13.1511,13.1615,13.0994,13.1166,322300.0
2009-05-07 15:35:00,37.99,38.12,37.98,38.1,277200.0,13.1132,13.158,13.1097,13.1511,277200.0
2009-05-07 15:40:00,38.09,38.21,38.03,38.2,364300.0,13.1477,13.1891,13.127,13.1857,364300.0
2009-05-07 15:45:00,38.2,38.36,38.19,38.34,297900.0,13.1857,13.2409,13.1822,13.234,297900.0
2009-05-07 15:50:00,38.34,38.37,38.16,38.3,479800.0,13.234,13.2443,13.1718,13.2202,479800.0
2009-05-07 15:55:00,38.3,38.4,38.24,38.27,701000.0,13.2202,13.2547,13.1995,13.2098,701000.0
2009-05-08 09:30:00,39.67,39.9,39.31,39.69,637100.0,13.6931,13.7724,13.5688,13.7,637100.0
2009-05-08 09:35:00,39.71,39.81,39.65,39.74,522200.0,13.7069,13.7414,13.6862,13.7172,522200.0
2009-05-08 09:40:00,39.74,39.83,39.7,39.81,495100.0,13.7172,13.7483,13.7034,13.7414,495100.0
2009-05-08 09:45:00,39.81,40.09,39.81,40.03,1040200.0,13.7414,13.838,13.7414,13.8173,1040200.0
2009-05-08 09:50:00,40.03,40.06,39.82,39.83,445800.0,13.8173,13.8277,13.7448,13.7483,445800.0
2009-05-08 09:55:00,39.82,39.84,39.62,39.62,552400.0,13.7448,13.7517,13.6758,13.6758,552400.0
2009-05-08 10:00:00,39.62,39.66,39.47,39.52,471700.0,13.6758,13.6896,13.624,13.6413,471700.0
2009-05-08 10:05:00,39.51,39.52,39.35,39.39,501200.0,13.6378,13.6413,13.5826,13.5964,501200.0
2009-05-08 10:10:00,39.39,39.41,39.33,39.36,385000.0,13.5964,13.6033,13.5757,13.5861,385000.0
2009-05-08 10:15:00,39.35,39.35,39.04,39.18,400600.0,13.5826,13.5826,13.4756,13.5239,400600.0
2009-05-08 10:20:00,39.19,39.19,39.03,39.06,302500.0,13.5274,13.5274,13.4721,13.4825,302500.0
2009-05-08 10:25:00,39.06,39.19,38.94,39.18,362200.0,13.4825,13.5274,13.4411,13.5239,362200.0
2009-05-08 10:30:00,39.19,39.39,39.12,39.33,318900.0,13.5274,13.5964,13.5032,13.5757,318900.0
2009-05-08 10:35:00,39.33,39.43,39.21,39.38,272800.0,13.5757,13.6102,13.5343,13.593,272800.0
2009-05-08 10:40:00,39.36,39.36,39.24,39.32,212800.0,13.5861,13.5861,13.5446,13.5722,212800.0
2009-05-08 10:45:00,39.32,39.36,39.28,39.32,263300.0,13.5722,13.5861,13.5584,13.5722,263300.0
2009-05-08 10:50:00,39.32,39.32,39.19,39.28,171000.0,13.5722,13.5722,13.5274,13.5584,171000.0
2009-05-08 10:55:00,39.29,39.35,39.25,39.28,161200.0,13.5619,13.5826,13.5481,13.5584,161200.0
2009-05-08 11:00:00,39.28,39.53,39.27,39.46,224200.0,13.5584,13.6447,13.555,13.6206,224200.0
2009-05-08 11:05:00,39.47,39.57,39.45,39.56,217200.0,13.624,13.6585,13.6171,13.6551,217200.0
2009-05-08 11:10:00,39.56,39.62,39.51,39.57,139500.0,13.6551,13.6758,13.6378,13.6585,139500.0
2009-05-08 11:15:00,39.56,39.63,39.53,39.63,157000.0,13.6551,13.6793,13.6447,13.6793,157000.0
2009-05-08 11:20:00,39.63,39.65,39.53,39.58,185700.0,13.6793,13.6862,13.6447,13.662,185700.0
2009-05-08 11:25:00,39.59,39.61,39.54,39.58,225100.0,13.6654,13.6723,13.6482,13.662,225100.0
2009-05-08 11:30:00,39.59,39.61,39.54,39.57,185900.0,13.6654,13.6723,13.6482,13.6585,185900.0
2009-05-08 11:35:00,39.57,39.6,39.57,39.59,206400.0,13.6585,13.6689,13.6585,13.6654,206400.0
2009-05-08 11:40:00,39.59,39.6,39.56,39.59,157600.0,13.6654,13.6689,13.6551,13.6654,157600.0
2009-05-08 11:45:00,39.6,39.74,39.6,39.7,251100.0,13.6689,13.7172,13.6689,13.7034,251100.0
2009-05-08 11:50:00,39.69,39.82,39.69,39.78,141700.0,13.7,13.7448,13.7,13.731,141700.0
2009-05-08 11:55:00,39.78,39.81,39.74,39.81,128900.0,13.731,13.7414,13.7172,13.7414,128900.0
2009-05-08 12:00:00,39.81,39.85,39.77,39.82,101500.0,13.7414,13.7552,13.7276,13.7448,101500.0
2009-05-08 12:05:00,39.83,39.86,39.79,39.81,126900.0,13.7483,13.7586,13.7345,13.7414,126900.0
2009-05-08 12:10:00,39.81,39.86,39.8,39.85,127500.0,13.7414,13.7586,13.7379,13.7552,127500.0
2009-05-08 12:15:00,39.85,39.94,39.84,39.94,173400.0,13.7552,13.7863,13.7517,13.7863,173400.0
2009-05-08 12:20:00,39.94,39.94,39.9,39.93,149200.0,13.7863,13.7863,13.7724,13.7828,149200.0
2009-05-08 12:25:00,39.93,39.98,39.87,39.88,243600.0,13.7828,13.8001,13.7621,13.7655,243600.0
2009-05-08 12:30:00,39.88,39.96,39.83,39.95,225600.0,13.7655,13.7932,13.7483,13.7897,225600.0
2009-05-08 12:35:00,39.96,39.99,39.89,39.93,432900.0,13.7932,13.8035,13.769,13.7828,432900.0
2009-05-08 12:40:00,39.93,39.95,39.76,39.78,392800.0,13.7828,13.7897,13.7241,13.731,392800.0
2009-05-08 12:45:00,39.79,39.8,39.58,39.6,179100.0,13.7345,13.7379,13.662,13.6689,179100.0
2009-05-08 12:50:00,39.6,39.72,39.6,39.7,153700.0,13.6689,13.7103,13.6689,13.7034,153700.0
2009-05-08 12:55:00,39.71,39.88,39.7,39.88,213400.0,13.7069,13.7655,13.7034,13.7655,213400.0
2009-05-08 13:00:00,39.88,39.92,39.86,39.88,203200.0,13.7655,13.7794,13.7586,13.7655,203200.0
2009-05-08 13:05:00,39.88,39.9,39.82,39.85,129100.0,13.7655,13.7724,13.7448,13.7552,129100.0
2009-05-08 13:10:00,39.86,39.89,39.81,39.89,115700.0,13.7586,13.769,13.7414,13.769,115700.0
2009-05-08 13:15:00,39.89,39.95,39.86,39.95,202000.0,13.769,13.7897,13.7586,13.7897,202000.0
2009-05-08 13:20:00,39.95,40.0,39.93,40.0,346100.0,13.7897,13.807,13.7828,13.807,346100.0
2009-05-08 13:25:00,40.0,40.0,39.79,39.81,287800.0,13.807,13.807,13.7345,13.7414,287800.0
2009-05-08 13:30:00,39.81,39.86,39.75,39.78,185200.0,13.7414,13.7586,13.7207,13.731,185200.0
2009-05-08 13:35:00,39.79,39.88,39.78,39.81,159300.0,13.7345,13.7655,13.731,13.7414,159300.0
2009-05-08 13:40:00,39.81,39.91,39.81,39.88,149400.0,13.7414,13.7759,13.7414,13.7655,149400.0
2009-05-08 13:45:00,39.88,39.99,39.87,39.96,151900.0,13.7655,13.8035,13.7621,13.7932,151900.0
2009-05-08 13:50:00,39.96,39.96,39.9,39.92,101800.0,13.7932,13.7932,13.7724,13.7794,101800.0
2009-05-08 13:55:00,39.92,39.94,39.83,39.85,85200.0,13.7794,13.7863,13.7483,13.7552,85200.0
2009-05-08 14:00:00,39.86,39.91,39.85,39.87,105700.0,13.7586,13.7759,13.7552,13.7621,105700.0
2009-05-08 14:05:00,39.87,39.91,39.85,39.88,124700.0,13.7621,13.7759,13.7552,13.7655,124700.0
2009-05-08 14:10:00,39.87,40.02,39.87,39.95,284900.0,13.7621,13.8139,13.7621,13.7897,284900.0
2009-05-08 14:15:00,39.95,40.0,39.93,39.97,104600.0,13.7897,13.807,13.7828,13.7966,104600.0
2009-05-08 14:20:00,39.97,40.0,39.92,39.96,150000.0,13.7966,13.807,13.7794,13.7932,150000.0
2009-05-08 14:25:00,39.96,40.0,39.92,39.98,194700.0,13.7932,13.807,13.7794,13.8001,194700.0
2009-05-08 14:30:00,39.98,40.08,39.98,40.07,368900.0,13.8001,13.8346,13.8001,13.8311,368900.0
2009-05-08 14:35:00,40.08,40.11,40.07,40.09,155200.0,13.8346,13.8449,13.8311,13.838,155200.0
2009-05-08 14:40:00,40.1,40.19,40.08,40.18,218800.0,13.8415,13.8725,13.8346,13.8691,218800.0
2009-05-08 14:45:00,40.18,40.4,40.18,40.38,276300.0,13.8691,13.945,13.8691,13.9381,276300.0
2009-05-08 14:50:00,40.38,40.4,40.25,40.35,393100.0,13.9381,13.945,13.8933,13.9278,393100.0
2009-05-08 14:55:00,40.35,40.36,40.19,40.22,332400.0,13.9278,13.9312,13.8725,13.8829,332400.0
2009-05-08 15:00:00,40.23,40.27,40.15,40.18,300600.0,13.8864,13.9002,13.8587,13.8691,300600.0
2009-05-08 15:05:00,40.17,40.17,40.03,40.04,325800.0,13.8656,13.8656,13.8173,13.8208,325800.0
2009-05-08 15:10:00,40.04,40.06,39.96,39.96,259300.0,13.8208,13.8277,13.7932,13.7932,259300.0
2009-05-08 15:15:00,39.97,40.0,39.92,40.0,261000.0,13.7966,13.807,13.7794,13.807,261000.0
2009-05-08 15:20:00,40.0,40.02,39.93,40.0,257600.0,13.807,13.8139,13.7828,13.807,257600.0
2009-05-08 15:25:00,39.99,40.04,39.94,39.94,210800.0,13.8035,13.8208,13.7863,13.7863,210800.0
2009-05-08 15:30:00,39.94,40.0,39.88,39.9,257100.0,13.7863,13.807,13.7655,13.7724,257100.0
2009-05-08 15:35:00,39.9,39.96,39.82,39.91,233500.0,13.7724,13.7932,13.7448,13.7759,233500.0
2009-05-08 15:40:00,39.91,40.05,39.9,40.05,311800.0,13.7759,13.8242,13.7724,13.8242,311800.0
2009-05-08 15:45:00,40.05,40.1,39.98,39.99,450400.0,13.8242,13.8415,13.8001,13.8035,450400.0
2009-05-08 15:50:00,39.98,40.02,39.87,39.94,393100.0,13.8001,13.8139,13.7621,13.7863,393100.0
2009-05-08 15:55:00,39.95,40.4,39.88,39.96,712900.0,13.7897,13.945,13.7655,13.7932,712900.0
2009-05-11 09:30:00,39.49,39.52,39.12,39.29,417000.0,13.6309,13.6413,13.5032,13.5619,417000.0
2009-05-11 09:35:00,39.28,39.29,39.03,39.1,401900.0,13.5584,13.5619,13.4721,13.4963,401900.0
2009-05-11 09:40:00,39.11,39.15,38.92,38.95,313900.0,13.4998,13.5136,13.4342,13.4445,313900.0
2009-05-11 09:45:00,38.95,38.99,38.88,38.89,305300.0,13.4445,13.4583,13.4204,13.4238,305300.0
2009-05-11 09:50:00,38.89,39.05,38.88,38.99,205100.0,13.4238,13.4791,13.4204,13.4583,205100.0
2009-05-11 09:55:00,38.99,39.03,38.9,39.02,223300.0,13.4583,13.4721,13.4273,13.4687,223300.0
2009-05-11 10:00:00,39.03,39.12,38.94,39.09,233400.0,13.4721,13.5032,13.4411,13.4929,233400.0
2009-05-11 10:05:00,39.08,39.15,39.04,39.11,179400.0,13.4894,13.5136,13.4756,13.4998,179400.0
2009-05-11 10:10:00,39.11,39.28,39.07,39.28,267000.0,13.4998,13.5584,13.486,13.5584,267000.0
2009-05-11 10:15:00,39.27,39.4,39.2,39.39,312700.0,13.555,13.5999,13.5308,13.5964,312700.0
2009-05-11 10:20:00,39.39,39.56,39.34,39.35,279800.0,13.5964,13.6551,13.5792,13.5826,279800.0
2009-05-11 10:25:00,39.35,39.44,39.34,39.36,190800.0,13.5826,13.6137,13.5792,13.5861,190800.0
2009-05-11 10:30:00,39.36,39.38,39.25,39.32,238000.0,13.5861,13.593,13.5481,13.5722,238000.0
2009-05-11 10:35:00,39.31,39.44,39.3,39.35,208300.0,13.5688,13.6137,13.5653,13.5826,208300.0
2009-05-11 10:40:00,39.35,39.51,39.34,39.51,167200.0,13.5826,13.6378,13.5792,13.6378,167200.0
2009-05-11 10:45:00,39.51,39.53,39.45,39.51,195400.0,13.6378,13.6447,13.6171,13.6378,195400.0
2009-05-11 10:50:00,39.5,39.72,39.49,39.7,468500.0,13.6344,13.7103,13.6309,13.7034,468500.0
2009-05-11 10:55:00,39.7,39.71,39.59,39.66,221700.0,13.7034,13.7069,13.6654,13.6896,221700.0
2009-05-11 11:00:00,39.66,39.78,39.57,39.62,245700.0,13.6896,13.731,13.6585,13.6758,245700.0
2009-05-11 11:05:00,39.62,39.7,39.58,39.61,185900.0,13.6758,13.7034,13.662,13.6723,185900.0
2009-05-11 11:10:00,39.61,39.68,39.56,39.67,186900.0,13.6723,13.6965,13.6551,13.6931,186900.0
2009-05-11 11:15:00,39.67,39.93,39.67,39.88,325400.0,13.6931,13.7828,13.6931,13.7655,325400.0
2009-05-11 11:20:00,39.89,39.89,39.75,39.82,199200.0,13.769,13.769,13.7207,13.7448,199200.0
2009-05-11 11:25:00,39.82,39.82,39.72,39.75,123000.0,13.7448,13.7448,13.7103,13.7207,123000.0
2009-05-11 11:30:00,39.74,39.8,39.6,39.62,164000.0,13.7172,13.7379,13.6689,13.6758,164000.0
2009-05-11 11:35:00,39.62,39.69,39.61,39.67,116200.0,13.6758,13.7,13.6723,13.6931,116200.0
2009-05-11 11:40:00,39.68,39.76,39.62,39.75,131800.0,13.6965,13.7241,13.6758,13.7207,131800.0
2009-05-11 11:45:00,39.74,39.87,39.72,39.85,171900.0,13.7172,13.7621,13.7103,13.7552,171900.0
2009-05-11 11:50:00,39.85,39.89,39.83,39.87,131200.0,13.7552,13.769,13.7483,13.7621,131200.0
2009-05-11 11:55:00,39.86,39.91,39.81,39.81,126800.0,13.7586,13.7759,13.7414,13.7414,126800.0
2009-05-11 12:00:00,39.8,39.8,39.68,39.71,113100.0,13.7379,13.7379,13.6965,13.7069,113100.0
2009-05-11 12:05:00,39.72,39.77,39.68,39.71,120700.0,13.7103,13.7276,13.6965,13.7069,120700.0
2009-05-11 12:10:00,39.7,39.72,39.64,39.66,114100.0,13.7034,13.7103,13.6827,13.6896,114100.0
2009-05-11 12:15:00,39.65,39.77,39.63,39.76,160200.0,13.6862,13.7276,13.6793,13.7241,160200.0
2009-05-11 12:20:00,39.76,39.79,39.65,39.69,157600.0,13.7241,13.7345,13.6862,13.7,157600.0
2009-05-11 12:25:00,39.69,39.84,39.69,39.75,78200.0,13.7,13.7517,13.7,13.7207,78200.0
2009-05-11 12:30:00,39.74,39.79,39.7,39.74,143500.0,13.7172,13.7345,13.7034,13.7172,143500.0
2009-05-11 12:35:00,39.74,39.87,39.72,39.85,140400.0,13.7172,13.7621,13.7103,13.7552,140400.0
2009-05-11 12:40:00,39.85,39.87,39.79,39.82,101900.0,13.7552,13.7621,13.7345,13.7448,101900.0
2009-05-11 12:45:00,39.83,39.89,39.76,39.76,83600.0,13.7483,13.769,13.7241,13.7241,83600.0
2009-05-11 12:50:00,39.76,39.79,39.68,39.72,107100.0,13.7241,13.7345,13.6965,13.7103,107100.0
2009-05-11 12:55:00,39.7,39.81,39.69,39.72,106300.0,13.7034,13.7414,13.7,13.7103,106300.0
2009-05-11 13:00:00,39.72,39.74,39.57,39.57,114600.0,13.7103,13.7172,13.6585,13.6585,114600.0
2009-05-11 13:05:00,39.57,39.69,39.57,39.66,157900.0,13.6585,13.7,13.6585,13.6896,157900.0
2009-05-11 13:10:00,39.66,39.79,39.61,39.79,158900.0,13.6896,13.7345,13.6723,13.7345,158900.0
2009-05-11 13:15:00,39.78,39.9,39.76,39.88,153300.0,13.731,13.7724,13.7241,13.7655,153300.0
2009-05-11 13:20:00,39.88,39.89,39.82,39.84,96500.0,13.7655,13.769,13.7448,13.7517,96500.0
2009-05-11 13:25:00,39.84,39.86,39.77,39.86,100900.0,13.7517,13.7586,13.7276,13.7586,100900.0
2009-05-11 13:30:00,39.86,39.87,39.8,39.85,145900.0,13.7586,13.7621,13.7379,13.7552,145900.0
2009-05-11 13:35:00,39.86,39.92,39.78,39.92,204500.0,13.7586,13.7794,13.731,13.7794,204500.0
2009-05-11 13:40:00,39.91,39.93,39.86,39.87,123600.0,13.7759,13.7828,13.7586,13.7621,123600.0
2009-05-11 13:45:00,39.86,39.92,39.86,39.9,75500.0,13.7586,13.7794,13.7586,13.7724,75500.0
2009-05-11 13:50:00,39.9,39.91,39.84,39.86,141900.0,13.7724,13.7759,13.7517,13.7586,141900.0
2009-05-11 13:55:00,39.86,39.89,39.72,39.79,217900.0,13.7586,13.769,13.7103,13.7345,217900.0
2009-05-11 14:00:00,39.8,39.8,39.72,39.79,147900.0,13.7379,13.7379,13.7103,13.7345,147900.0
2009-05-11 14:05:00,39.79,39.91,39.75,39.9,162300.0,13.7345,13.7759,13.7207,13.7724,162300.0
2009-05-11 14:10:00,39.89,40.03,39.89,39.96,207600.0,13.769,13.8173,13.769,13.7932,207600.0
2009-05-11 14:15:00,39.97,40.08,39.93,40.05,219400.0,13.7966,13.8346,13.7828,13.8242,219400.0
2009-05-11 14:20:00,40.08,40.14,40.04,40.11,212800.0,13.8346,13.8553,13.8208,13.8449,212800.0
2009-05-11 14:25:00,40.11,40.26,40.07,40.22,219800.0,13.8449,13.8967,13.8311,13.8829,219800.0
2009-05-11 14:30:00,40.22,40.28,40.18,40.26,213300.0,13.8829,13.9036,13.8691,13.8967,213300.0
2009-05-11 14:35:00,40.26,40.29,40.14,40.17,288400.0,13.8967,13.9071,13.8553,13.8656,288400.0
2009-05-11 14:40:00,40.18,40.24,40.13,40.21,235000.0,13.8691,13.8898,13.8518,13.8795,235000.0
2009-05-11 14:45:00,40.2,40.21,40.12,40.2,181300.0,13.876,13.8795,13.8484,13.876,181300.0
2009-05-11 14:50:00,40.19,40.22,40.14,40.15,104800.0,13.8725,13.8829,13.8553,13.8587,104800.0
2009-05-11 14:55:00,40.14,40.16,40.09,40.1,167300.0,13.8553,13.8622,13.838,13.8415,167300.0
2009-05-11 15:00:00,40.1,40.12,39.97,39.99,160000.0,13.8415,13.8484,13.7966,13.8035,160000.0
2009-05-11 15:05:00,39.99,40.03,39.95,40.0,143600.0,13.8035,13.8173,13.7897,13.807,143600.0
2009-05-11 15:10:00,40.0,40.09,39.96,40.0,170000.0,13.807,13.838,13.7932,13.807,170000.0
2009-05-11 15:15:00,40.0,40.06,39.96,39.97,263600.0,13.807,13.8277,13.7932,13.7966,263600.0
2009-05-11 15:20:00,39.98,39.99,39.86,39.86,224800.0,13.8001,13.8035,13.7586,13.7586,224800.0
2009-05-11 15:25:00,39.86,40.0,39.85,39.98,175000.0,13.7586,13.807,13.7552,13.8001,175000.0
2009-05-11 15:30:00,39.97,40.0,39.87,39.87,205200.0,13.7966,13.807,13.7621,13.7621,205200.0
2009-05-11 15:35:00,39.86,39.96,39.83,39.92,173900.0,13.7586,13.7932,13.7483,13.7794,173900.0
2009-05-11 15:40:00,39.93,40.01,39.9,39.98,250300.0,13.7828,13.8104,13.7724,13.8001,250300.0
2009-05-11 15:45:00,39.99,40.03,39.95,40.0,290500.0,13.8035,13.8173,13.7897,13.807,290500.0
2009-05-11 15:50:00,40.0,40.15,39.94,40.15,341000.0,13.807,13.8587,13.7863,13.8587,341000.0
2009-05-11 15:55:00,40.16,40.19,39.99,40.02,359000.0,13.8622,13.8725,13.8035,13.8139,359000.0
2009-05-12 09:30:00,40.91,41.06,40.79,40.87,614400.0,14.1211,14.1729,14.0797,14.1073,614400.0
2009-05-12 09:35:00,40.87,40.89,40.38,40.4,548400.0,14.1073,14.1142,13.9381,13.945,548400.0
2009-05-12 09:40:00,40.4,40.45,40.19,40.21,314700.0,13.945,13.9623,13.8725,13.8795,314700.0
2009-05-12 09:45:00,40.19,40.34,40.12,40.16,485400.0,13.8725,13.9243,13.8484,13.8622,485400.0
2009-05-12 09:50:00,40.16,40.23,40.1,40.2,486100.0,13.8622,13.8864,13.8415,13.876,486100.0
2009-05-12 09:55:00,40.2,40.34,40.17,40.22,675700.0,13.876,13.9243,13.8656,13.8829,675700.0
2009-05-12 10:00:00,40.22,40.33,40.11,40.24,445800.0,13.8829,13.9209,13.8449,13.8898,445800.0
2009-05-12 10:05:00,40.24,40.24,40.05,40.12,339000.0,13.8898,13.8898,13.8242,13.8484,339000.0
2009-05-12 10:10:00,40.15,40.15,39.73,39.74,589300.0,13.8587,13.8587,13.7138,13.7172,589300.0
2009-05-12 10:15:00,39.73,39.92,39.71,39.92,481700.0,13.7138,13.7794,13.7069,13.7794,481700.0
2009-05-12 10:20:00,39.93,40.08,39.82,40.03,261500.0,13.7828,13.8346,13.7448,13.8173,261500.0
2009-05-12 10:25:00,40.02,40.06,39.89,39.99,332200.0,13.8139,13.8277,13.769,13.8035,332200.0
2009-05-12 10:30:00,39.99,40.01,39.89,39.91,229400.0,13.8035,13.8104,13.769,13.7759,229400.0
2009-05-12 10:35:00,39.91,40.01,39.74,39.81,293900.0,13.7759,13.8104,13.7172,13.7414,293900.0
2009-05-12 10:40:00,39.81,40.0,39.75,39.99,269700.0,13.7414,13.807,13.7207,13.8035,269700.0
2009-05-12 10:45:00,39.99,39.99,39.88,39.92,191300.0,13.8035,13.8035,13.7655,13.7794,191300.0
2009-05-12 10:50:00,39.92,39.93,39.73,39.73,203100.0,13.7794,13.7828,13.7138,13.7138,203100.0
2009-05-12 10:55:00,39.76,39.83,39.67,39.83,259000.0,13.7241,13.7483,13.6931,13.7483,259000.0
2009-05-12 11:00:00,39.84,39.92,39.79,39.91,211300.0,13.7517,13.7794,13.7345,13.7759,211300.0
2009-05-12 11:05:00,39.9,40.0,39.9,39.97,193900.0,13.7724,13.807,13.7724,13.7966,193900.0
2009-05-12 11:10:00,39.97,39.97,39.86,39.95,276400.0,13.7966,13.7966,13.7586,13.7897,276400.0
2009-05-12 11:15:00,39.96,40.0,39.92,39.99,193300.0,13.7932,13.807,13.7794,13.8035,193300.0
2009-05-12 11:20:00,39.99,40.0,39.76,39.76,211200.0,13.8035,13.807,13.7241,13.7241,211200.0
2009-05-12 11:25:00,39.76,39.81,39.7,39.76,155200.0,13.7241,13.7414,13.7034,13.7241,155200.0
2009-05-12 11:30:00,39.77,39.88,39.74,39.77,215100.0,13.7276,13.7655,13.7172,13.7276,215100.0
2009-05-12 11:35:00,39.77,39.89,39.73,39.84,146000.0,13.7276,13.769,13.7138,13.7517,146000.0
2009-05-12 11:40:00,39.84,39.9,39.81,39.85,103600.0,13.7517,13.7724,13.7414,13.7552,103600.0
2009-05-12 11:45:00,39.85,39.85,39.67,39.67,364200.0,13.7552,13.7552,13.6931,13.6931,364200.0
2009-05-12 11:50:00,39.67,39.71,39.6,39.65,232500.0,13.6931,13.7069,13.6689,13.6862,232500.0
2009-05-12 11:55:00,39.66,39.7,39.61,39.67,124300.0,13.6896,13.7034,13.6723,13.6931,124300.0
2009-05-12 12:00:00,39.65,39.74,39.63,39.63,248400.0,13.6862,13.7172,13.6793,13.6793,248400.0
2009-05-12 12:05:00,39.63,39.66,39.46,39.53,331000.0,13.6793,13.6896,13.6206,13.6447,331000.0
2009-05-12 12:10:00,39.53,39.61,39.46,39.48,187600.0,13.6447,13.6723,13.6206,13.6275,187600.0
2009-05-12 12:15:00,39.48,39.5,39.16,39.18,417200.0,13.6275,13.6344,13.517,13.5239,417200.0
2009-05-12 12:20:00,39.18,39.19,38.95,39.05,587900.0,13.5239,13.5274,13.4445,13.4791,587900.0
2009-05-12 12:25:00,39.05,39.17,39.04,39.09,241300.0,13.4791,13.5205,13.4756,13.4929,241300.0
2009-05-12 12:30:00,39.1,39.14,39.06,39.06,142700.0,13.4963,13.5101,13.4825,13.4825,142700.0
2009-05-12 12:35:00,39.06,39.07,38.88,38.9,250400.0,13.4825,13.486,13.4204,13.4273,250400.0
2009-05-12 12:40:00,38.9,38.95,38.89,38.94,194200.0,13.4273,13.4445,13.4238,13.4411,194200.0
2009-05-12 12:45:00,38.93,39.06,38.88,38.98,240500.0,13.4376,13.4825,13.4204,13.4549,240500.0
2009-05-12 12:50:00,38.99,38.99,38.9,38.92,174600.0,13.4583,13.4583,13.4273,13.4342,174600.0
2009-05-12 12:55:00,38.92,38.92,38.69,38.78,439300.0,13.4342,13.4342,13.3548,13.3859,439300.0
2009-05-12 13:00:00,38.79,38.82,38.71,38.76,492800.0,13.3893,13.3997,13.3617,13.379,492800.0
2009-05-12 13:05:00,38.77,38.93,38.77,38.89,140300.0,13.3824,13.4376,13.3824,13.4238,140300.0
2009-05-12 13:10:00,38.9,38.94,38.87,38.88,213000.0,13.4273,13.4411,13.4169,13.4204,213000.0
2009-05-12 13:15:00,38.89,38.94,38.88,38.94,131700.0,13.4238,13.4411,13.4204,13.4411,131700.0
2009-05-12 13:20:00,38.94,38.98,38.93,38.96,224100.0,13.4411,13.4549,13.4376,13.448,224100.0
2009-05-12 13:25:00,38.96,39.0,38.88,38.89,166600.0,13.448,13.4618,13.4204,13.4238,166600.0
2009-05-12 13:30:00,38.89,38.9,38.81,38.85,248900.0,13.4238,13.4273,13.3962,13.41,248900.0
2009-05-12 13:35:00,38.85,39.08,38.83,39.04,250700.0,13.41,13.4894,13.4031,13.4756,250700.0
2009-05-12 13:40:00,39.04,39.06,38.95,38.97,124100.0,13.4756,13.4825,13.4445,13.4514,124100.0
2009-05-12 13:45:00,38.97,38.99,38.87,38.88,211100.0,13.4514,13.4583,13.4169,13.4204,211100.0
2009-05-12 13:50:00,38.87,38.96,38.86,38.92,124900.0,13.4169,13.448,13.4135,13.4342,124900.0
2009-05-12 13:55:00,38.92,38.92,38.82,38.83,181400.0,13.4342,13.4342,13.3997,13.4031,181400.0
2009-05-12 14:00:00,38.82,38.9,38.81,38.89,121700.0,13.3997,13.4273,13.3962,13.4238,121700.0
2009-05-12 14:05:00,38.88,39.03,38.88,39.0,169100.0,13.4204,13.4721,13.4204,13.4618,169100.0
2009-05-12 14:10:00,39.0,39.02,38.94,38.97,136300.0,13.4618,13.4687,13.4411,13.4514,136300.0
2009-05-12 14:15:00,38.97,39.02,38.95,38.98,123700.0,13.4514,13.4687,13.4445,13.4549,123700.0
2009-05-12 14:20:00,38.99,39.15,38.99,39.05,300800.0,13.4583,13.5136,13.4583,13.4791,300800.0
2009-05-12 14:25:00,39.05,39.06,38.94,38.97,136400.0,13.4791,13.4825,13.4411,13.4514,136400.0
2009-05-12 14:30:00,38.96,39.04,38.93,39.01,114000.0,13.448,13.4756,13.4376,13.4652,114000.0
2009-05-12 14:35:00,39.0,39.21,38.98,39.19,159700.0,13.4618,13.5343,13.4549,13.5274,159700.0
2009-05-12 14:40:00,39.2,39.27,39.17,39.18,251200.0,13.5308,13.555,13.5205,13.5239,251200.0
2009-05-12 14:45:00,39.19,39.19,39.08,39.11,138300.0,13.5274,13.5274,13.4894,13.4998,138300.0
2009-05-12 14:50:00,39.1,39.21,39.09,39.19,204600.0,13.4963,13.5343,13.4929,13.5274,204600.0
2009-05-12 14:55:00,39.19,39.3,39.17,39.18,243500.0,13.5274,13.5653,13.5205,13.5239,243500.0
2009-05-12 15:00:00,39.18,39.39,39.17,39.25,278400.0,13.5239,13.5964,13.5205,13.5481,278400.0
2009-05-12 15:05:00,39.26,39.33,39.19,39.27,154700.0,13.5515,13.5757,13.5274,13.555,154700.0
2009-05-12 15:10:00,39.28,39.31,39.12,39.19,257300.0,13.5584,13.5688,13.5032,13.5274,257300.0
2009-05-12 15:15:00,39.19,39.28,39.18,39.26,186100.0,13.5274,13.5584,13.5239,13.5515,186100.0
2009-05-12 15:20:00,39.26,39.33,39.2,39.33,164900.0,13.5515,13.5757,13.5308,13.5757,164900.0
2009-05-12 15:25:00,39.33,39.47,39.32,39.36,270700.0,13.5757,13.624,13.5722,13.5861,270700.0
2009-05-12 15:30:00,39.36,39.38,39.21,39.25,249600.0,13.5861,13.593,13.5343,13.5481,249600.0
2009-05-12 15:35:00,39.25,39.31,39.24,39.27,226700.0,13.5481,13.5688,13.5446,13.555,226700.0
2009-05-12 15:40:00,39.28,39.28,39.1,39.14,252200.0,13.5584,13.5584,13.4963,13.5101,252200.0
2009-05-12 15:45:00,39.13,39.28,39.12,39.22,256000.0,13.5067,13.5584,13.5032,13.5377,256000.0
2009-05-12 15:50:00,39.21,39.35,39.03,39.04,582200.0,13.5343,13.5826,13.4721,13.4756,582200.0
2009-05-12 15:55:00,39.04,39.26,39.02,39.21,507400.0,13.4756,13.5515,13.4687,13.5343,507400.0
2009-05-13 09:30:00,38.24,38.25,37.92,38.01,419100.0,13.1995,13.2029,13.089,13.1201,419100.0
2009-05-13 09:35:00,38.01,38.05,37.58,37.68,549700.0,13.1201,13.1339,12.9716,13.0062,549700.0
2009-05-13 09:40:00,37.69,37.96,37.63,37.84,654200.0,13.0096,13.1028,12.9889,13.0614,654200.0
2009-05-13 09:45:00,37.84,37.85,37.7,37.8,321700.0,13.0614,13.0648,13.0131,13.0476,321700.0
2009-05-13 09:50:00,37.8,37.82,37.74,37.79,298900.0,13.0476,13.0545,13.0269,13.0441,298900.0
2009-05-13 09:55:00,37.79,37.83,37.67,37.68,197900.0,13.0441,13.0579,13.0027,13.0062,197900.0
2009-05-13 10:00:00,37.68,37.68,37.48,37.53,298400.0,13.0062,13.0062,12.9371,12.9544,298400.0
2009-05-13 10:05:00,37.53,37.65,37.52,37.57,261500.0,12.9544,12.9958,12.9509,12.9682,261500.0
2009-05-13 10:10:00,37.56,37.72,37.56,37.71,263800.0,12.9647,13.02,12.9647,13.0165,263800.0
2009-05-13 10:15:00,37.7,37.79,37.65,37.72,374300.0,13.0131,13.0441,12.9958,13.02,374300.0
2009-05-13 10:20:00,37.7,37.78,37.63,37.73,246500.0,13.0131,13.0407,12.9889,13.0234,246500.0
2009-05-13 10:25:00,37.73,37.83,37.67,37.82,224500.0,13.0234,13.0579,13.0027,13.0545,224500.0
2009-05-13 10:30:00,37.82,38.09,37.82,38.08,734800.0,13.0545,13.1477,13.0545,13.1442,734800.0
2009-05-13 10:35:00,38.08,38.12,37.89,37.94,609300.0,13.1442,13.158,13.0786,13.0959,609300.0
2009-05-13 10:40:00,37.94,37.95,37.71,37.71,381900.0,13.0959,13.0994,13.0165,13.0165,381900.0
2009-05-13 10:45:00,37.71,37.74,37.61,37.7,258800.0,13.0165,13.0269,12.982,13.0131,258800.0
2009-05-13 10:50:00,37.69,37.73,37.63,37.68,256400.0,13.0096,13.0234,12.9889,13.0062,256400.0
2009-05-13 10:55:00,37.69,37.75,37.5,37.56,308700.0,13.0096,13.0303,12.944,12.9647,308700.0
2009-05-13 11:00:00,37.56,37.63,37.51,37.59,286400.0,12.9647,12.9889,12.9475,12.9751,286400.0
2009-05-13 11:05:00,37.59,37.62,37.49,37.54,468100.0,12.9751,12.9855,12.9406,12.9578,468100.0
2009-05-13 11:10:00,37.54,37.62,37.54,37.57,232500.0,12.9578,12.9855,12.9578,12.9682,232500.0
2009-05-13 11:15:00,37.57,37.64,37.57,37.64,153800.0,12.9682,12.9924,12.9682,12.9924,153800.0
2009-05-13 11:20:00,37.64,37.76,37.63,37.71,141700.0,12.9924,13.0338,12.9889,13.0165,141700.0
2009-05-13 11:25:00,37.72,37.77,37.71,37.75,150400.0,13.02,13.0372,13.0165,13.0303,150400.0
2009-05-13 11:30:00,37.74,37.74,37.65,37.72,145600.0,13.0269,13.0269,12.9958,13.02,145600.0
2009-05-13 11:35:00,37.73,37.74,37.54,37.55,151200.0,13.0234,13.0269,12.9578,12.9613,151200.0
2009-05-13 11:40:00,37.55,37.57,37.51,37.54,149700.0,12.9613,12.9682,12.9475,12.9578,149700.0
2009-05-13 11:45:00,37.54,37.55,37.48,37.51,194200.0,12.9578,12.9613,12.9371,12.9475,194200.0
2009-05-13 11:50:00,37.5,37.55,37.48,37.54,122000.0,12.944,12.9613,12.9371,12.9578,122000.0
2009-05-13 11:55:00,37.54,37.6,37.51,37.58,149400.0,12.9578,12.9785,12.9475,12.9716,149400.0
2009-05-13 12:00:00,37.58,37.67,37.56,37.65,96600.0,12.9716,13.0027,12.9647,12.9958,96600.0
2009-05-13 12:05:00,37.66,37.71,37.64,37.71,96000.0,12.9993,13.0165,12.9924,13.0165,96000.0
2009-05-13 12:10:00,37.71,37.79,37.7,37.77,103200.0,13.0165,13.0441,13.0131,13.0372,103200.0
2009-05-13 12:15:00,37.78,37.79,37.75,37.77,111100.0,13.0407,13.0441,13.0303,13.0372,111100.0
2009-05-13 12:20:00,37.78,37.84,37.75,37.79,79200.0,13.0407,13.0614,13.0303,13.0441,79200.0
2009-05-13 12:25:00,37.78,37.78,37.65,37.74,206000.0,13.0407,13.0407,12.9958,13.0269,206000.0
2009-05-13 12:30:00,37.74,37.74,37.64,37.64,103100.0,13.0269,13.0269,12.9924,12.9924,103100.0
2009-05-13 12:35:00,37.65,37.69,37.57,37.65,170500.0,12.9958,13.0096,12.9682,12.9958,170500.0
2009-05-13 12:40:00,37.65,37.66,37.57,37.58,88500.0,12.9958,12.9993,12.9682,12.9716,88500.0
2009-05-13 12:45:00,37.58,37.58,37.51,37.53,100600.0,12.9716,12.9716,12.9475,12.9544,100600.0
2009-05-13 12:50:00,37.52,37.53,37.31,37.33,497300.0,12.9509,12.9544,12.8784,12.8854,497300.0
2009-05-13 12:55:00,37.33,37.35,37.22,37.22,189700.0,12.8854,12.8923,12.8474,12.8474,189700.0
2009-05-13 13:00:00,37.21,37.29,37.21,37.27,117100.0,12.8439,12.8715,12.8439,12.8646,117100.0
2009-05-13 13:05:00,37.27,37.28,37.16,37.17,180500.0,12.8646,12.8681,12.8267,12.8301,180500.0
2009-05-13 13:10:00,37.16,37.25,37.14,37.25,136200.0,12.8267,12.8577,12.8198,12.8577,136200.0
2009-05-13 13:15:00,37.24,37.3,37.24,37.28,100100.0,12.8543,12.875,12.8543,12.8681,100100.0
2009-05-13 13:20:00,37.28,37.29,37.22,37.23,167800.0,12.8681,12.8715,12.8474,12.8508,167800.0
2009-05-13 13:25:00,37.23,37.27,37.16,37.17,132800.0,12.8508,12.8646,12.8267,12.8301,132800.0
2009-05-13 13:30:00,37.17,37.23,37.12,37.21,173100.0,12.8301,12.8508,12.8129,12.8439,173100.0
2009-05-13 13:35:00,37.22,37.31,37.22,37.29,207200.0,12.8474,12.8784,12.8474,12.8715,207200.0
2009-05-13 13:40:00,37.3,37.32,37.2,37.23,110700.0,12.875,12.8819,12.8405,12.8508,110700.0
2009-05-13 13:45:00,37.23,37.27,37.18,37.27,96100.0,12.8508,12.8646,12.8336,12.8646,96100.0
2009-05-13 13:50:00,37.26,37.39,37.25,37.33,245700.0,12.8612,12.9061,12.8577,12.8854,245700.0
2009-05-13 13:55:00,37.33,37.42,37.32,37.41,93100.0,12.8854,12.9164,12.8819,12.913,93100.0
2009-05-13 14:00:00,37.41,37.44,37.17,37.19,207800.0,12.913,12.9233,12.8301,12.837,207800.0
2009-05-13 14:05:00,37.19,37.24,37.16,37.24,107700.0,12.837,12.8543,12.8267,12.8543,107700.0
2009-05-13 14:10:00,37.24,37.31,37.21,37.26,134600.0,12.8543,12.8784,12.8439,12.8612,134600.0
2009-05-13 14:15:00,37.26,37.3,37.18,37.18,144400.0,12.8612,12.875,12.8336,12.8336,144400.0
2009-05-13 14:20:00,37.18,37.3,37.17,37.3,174100.0,12.8336,12.875,12.8301,12.875,174100.0
2009-05-13 14:25:00,37.29,37.47,37.29,37.45,128500.0,12.8715,12.9337,12.8715,12.9268,128500.0
2009-05-13 14:30:00,37.45,37.48,37.38,37.47,115100.0,12.9268,12.9371,12.9026,12.9337,115100.0
2009-05-13 14:35:00,37.47,37.49,37.43,37.48,100400.0,12.9337,12.9406,12.9199,12.9371,100400.0
2009-05-13 14:40:00,37.48,37.51,37.46,37.5,152600.0,12.9371,12.9475,12.9302,12.944,152600.0
2009-05-13 14:45:00,37.5,37.51,37.41,37.42,88700.0,12.944,12.9475,12.913,12.9164,88700.0
2009-05-13 14:50:00,37.41,37.48,37.41,37.45,110900.0,12.913,12.9371,12.913,12.9268,110900.0
2009-05-13 14:55:00,37.45,37.58,37.45,37.58,204500.0,12.9268,12.9716,12.9268,12.9716,204500.0
2009-05-13 15:00:00,37.58,37.62,37.35,37.35,175400.0,12.9716,12.9855,12.8923,12.8923,175400.0
2009-05-13 15:05:00,37.35,37.39,37.29,37.34,153200.0,12.8923,12.9061,12.8715,12.8888,153200.0
2009-05-13 15:10:00,37.34,37.38,37.31,37.31,123500.0,12.8888,12.9026,12.8784,12.8784,123500.0
2009-05-13 15:15:00,37.31,37.45,37.31,37.44,125300.0,12.8784,12.9268,12.8784,12.9233,125300.0
2009-05-13 15:20:00,37.45,37.5,37.32,37.49,154900.0,12.9268,12.944,12.8819,12.9406,154900.0
2009-05-13 15:25:00,37.5,37.51,37.33,37.38,154700.0,12.944,12.9475,12.8854,12.9026,154700.0
2009-05-13 15:30:00,37.38,37.44,37.33,37.44,291100.0,12.9026,12.9233,12.8854,12.9233,291100.0
2009-05-13 15:35:00,37.45,37.46,37.37,37.38,166800.0,12.9268,12.9302,12.8992,12.9026,166800.0
2009-05-13 15:40:00,37.39,37.4,37.25,37.3,285800.0,12.9061,12.9095,12.8577,12.875,285800.0
2009-05-13 15:45:00,37.3,37.48,37.3,37.47,331200.0,12.875,12.9371,12.875,12.9337,331200.0
2009-05-13 15:50:00,37.47,37.5,37.35,37.41,309400.0,12.9337,12.944,12.8923,12.913,309400.0
2009-05-13 15:55:00,37.4,37.41,37.27,37.36,513500.0,12.9095,12.913,12.8646,12.8957,513500.0
2009-05-14 09:30:00,37.42,37.55,37.36,37.51,404100.0,12.9164,12.9613,12.8957,12.9475,404100.0
2009-05-14 09:35:00,37.53,37.7,37.36,37.37,310300.0,12.9544,13.0131,12.8957,12.8992,310300.0
2009-05-14 09:40:00,37.37,37.46,37.3,37.39,157800.0,12.8992,12.9302,12.875,12.9061,157800.0
2009-05-14 09:45:00,37.38,37.43,37.14,37.14,208400.0,12.9026,12.9199,12.8198,12.8198,208400.0
2009-05-14 09:50:00,37.14,37.15,37.01,37.02,229000.0,12.8198,12.8232,12.7749,12.7783,229000.0
2009-05-14 09:55:00,37.02,37.15,36.96,37.0,481400.0,12.7783,12.8232,12.7576,12.7714,481400.0
2009-05-14 10:00:00,37.0,37.44,37.0,37.4,306700.0,12.7714,12.9233,12.7714,12.9095,306700.0
2009-05-14 10:05:00,37.4,37.54,37.4,37.48,395600.0,12.9095,12.9578,12.9095,12.9371,395600.0
2009-05-14 10:10:00,37.49,37.54,37.4,37.45,226100.0,12.9406,12.9578,12.9095,12.9268,226100.0
2009-05-14 10:15:00,37.45,37.56,37.38,37.46,144900.0,12.9268,12.9647,12.9026,12.9302,144900.0
2009-05-14 10:20:00,37.45,37.6,37.39,37.5,247000.0,12.9268,12.9785,12.9061,12.944,247000.0
2009-05-14 10:25:00,37.51,37.55,37.33,37.38,200400.0,12.9475,12.9613,12.8854,12.9026,200400.0
2009-05-14 10:30:00,37.38,37.56,37.37,37.52,200300.0,12.9026,12.9647,12.8992,12.9509,200300.0
2009-05-14 10:35:00,37.51,37.64,37.48,37.58,431700.0,12.9475,12.9924,12.9371,12.9716,431700.0
2009-05-14 10:40:00,37.58,37.62,37.53,37.59,267100.0,12.9716,12.9855,12.9544,12.9751,267100.0
2009-05-14 10:45:00,37.59,37.59,37.41,37.42,182100.0,12.9751,12.9751,12.913,12.9164,182100.0
2009-05-14 10:50:00,37.42,37.52,37.39,37.44,194500.0,12.9164,12.9509,12.9061,12.9233,194500.0
2009-05-14 10:55:00,37.44,37.53,37.44,37.5,112200.0,12.9233,12.9544,12.9233,12.944,112200.0
2009-05-14 11:00:00,37.5,37.55,37.48,37.52,205300.0,12.944,12.9613,12.9371,12.9509,205300.0
2009-05-14 11:05:00,37.53,37.65,37.53,37.65,130500.0,12.9544,12.9958,12.9544,12.9958,130500.0
2009-05-14 11:10:00,37.64,37.71,37.63,37.66,219000.0,12.9924,13.0165,12.9889,12.9993,219000.0
2009-05-14 11:15:00,37.67,37.76,37.65,37.66,112700.0,13.0027,13.0338,12.9958,12.9993,112700.0
2009-05-14 11:20:00,37.66,37.72,37.65,37.67,123600.0,12.9993,13.02,12.9958,13.0027,123600.0
2009-05-14 11:25:00,37.66,37.76,37.66,37.68,137900.0,12.9993,13.0338,12.9993,13.0062,137900.0
2009-05-14 11:30:00,37.69,37.72,37.66,37.68,179200.0,13.0096,13.02,12.9993,13.0062,179200.0
2009-05-14 11:35:00,37.67,37.7,37.65,37.7,146700.0,13.0027,13.0131,12.9958,13.0131,146700.0
2009-05-14 11:40:00,37.7,37.71,37.63,37.65,160200.0,13.0131,13.0165,12.9889,12.9958,160200.0
2009-05-14 11:45:00,37.66,37.66,37.52,37.57,162900.0,12.9993,12.9993,12.9509,12.9682,162900.0
2009-05-14 11:50:00,37.57,37.71,37.56,37.67,134600.0,12.9682,13.0165,12.9647,13.0027,134600.0
2009-05-14 11:55:00,37.67,37.73,37.64,37.7,63100.0,13.0027,13.0234,12.9924,13.0131,63100.0
2009-05-14 12:00:00,37.7,37.72,37.67,37.69,216200.0,13.0131,13.02,13.0027,13.0096,216200.0
2009-05-14 12:05:00,37.69,37.74,37.68,37.73,185300.0,13.0096,13.0269,13.0062,13.0234,185300.0
2009-05-14 12:10:00,37.72,37.8,37.7,37.71,291100.0,13.02,13.0476,13.0131,13.0165,291100.0
2009-05-14 12:15:00,37.71,37.72,37.65,37.65,133900.0,13.0165,13.02,12.9958,12.9958,133900.0
2009-05-14 12:20:00,37.65,37.67,37.63,37.65,144900.0,12.9958,13.0027,12.9889,12.9958,144900.0
2009-05-14 12:25:00,37.65,37.65,37.54,37.55,145300.0,12.9958,12.9958,12.9578,12.9613,145300.0
2009-05-14 12:30:00,37.56,37.66,37.54,37.58,186000.0,12.9647,12.9993,12.9578,12.9716,186000.0
2009-05-14 12:35:00,37.58,37.61,37.56,37.58,133900.0,12.9716,12.982,12.9647,12.9716,133900.0
2009-05-14 12:40:00,37.57,37.58,37.47,37.49,181000.0,12.9682,12.9716,12.9337,12.9406,181000.0
2009-05-14 12:45:00,37.48,37.52,37.47,37.51,101400.0,12.9371,12.9509,12.9337,12.9475,101400.0
2009-05-14 12:50:00,37.52,37.52,37.49,37.51,191000.0,12.9509,12.9509,12.9406,12.9475,191000.0
2009-05-14 12:55:00,37.51,37.53,37.49,37.5,169600.0,12.9475,12.9544,12.9406,12.944,169600.0
2009-05-14 13:00:00,37.5,37.6,37.49,37.59,128500.0,12.944,12.9785,12.9406,12.9751,128500.0
2009-05-14 13:05:00,37.6,37.63,37.53,37.61,161200.0,12.9785,12.9889,12.9544,12.982,161200.0
2009-05-14 13:10:00,37.61,37.65,37.55,37.55,103600.0,12.982,12.9958,12.9613,12.9613,103600.0
2009-05-14 13:15:00,37.55,37.58,37.5,37.56,122500.0,12.9613,12.9716,12.944,12.9647,122500.0
2009-05-14 13:20:00,37.56,37.56,37.46,37.46,75300.0,12.9647,12.9647,12.9302,12.9302,75300.0
2009-05-14 13:25:00,37.46,37.47,37.38,37.39,203400.0,12.9302,12.9337,12.9026,12.9061,203400.0
2009-05-14 13:30:00,37.39,37.41,37.36,37.38,161700.0,12.9061,12.913,12.8957,12.9026,161700.0
2009-05-14 13:35:00,37.38,37.48,37.38,37.45,211500.0,12.9026,12.9371,12.9026,12.9268,211500.0
2009-05-14 13:40:00,37.45,37.48,37.4,37.41,69700.0,12.9268,12.9371,12.9095,12.913,69700.0
2009-05-14 13:45:00,37.42,37.45,37.41,37.44,51700.0,12.9164,12.9268,12.913,12.9233,51700.0
2009-05-14 13:50:00,37.45,37.54,37.44,37.51,98400.0,12.9268,12.9578,12.9233,12.9475,98400.0
2009-05-14 13:55:00,37.52,37.52,37.43,37.44,81200.0,12.9509,12.9509,12.9199,12.9233,81200.0
2009-05-14 14:00:00,37.44,37.56,37.44,37.54,97500.0,12.9233,12.9647,12.9233,12.9578,97500.0
2009-05-14 14:05:00,37.55,37.61,37.55,37.57,75700.0,12.9613,12.982,12.9613,12.9682,75700.0
2009-05-14 14:10:00,37.57,37.64,37.56,37.64,95700.0,12.9682,12.9924,12.9647,12.9924,95700.0
2009-05-14 14:15:00,37.64,37.74,37.63,37.7,147200.0,12.9924,13.0269,12.9889,13.0131,147200.0
2009-05-14 14:20:00,37.7,37.84,37.7,37.83,197000.0,13.0131,13.0614,13.0131,13.0579,197000.0
2009-05-14 14:25:00,37.83,37.84,37.76,37.84,243000.0,13.0579,13.0614,13.0338,13.0614,243000.0
2009-05-14 14:30:00,37.84,37.91,37.83,37.91,181800.0,13.0614,13.0856,13.0579,13.0856,181800.0
2009-05-14 14:35:00,37.9,38.01,37.89,37.98,371400.0,13.0821,13.1201,13.0786,13.1097,371400.0
2009-05-14 14:40:00,37.99,37.99,37.94,37.97,109100.0,13.1132,13.1132,13.0959,13.1063,109100.0
2009-05-14 14:45:00,37.97,37.97,37.88,37.92,125000.0,13.1063,13.1063,13.0752,13.089,125000.0
2009-05-14 14:50:00,37.93,37.93,37.87,37.87,68600.0,13.0925,13.0925,13.0717,13.0717,68600.0
2009-05-14 14:55:00,37.87,37.98,37.85,37.97,163500.0,13.0717,13.1097,13.0648,13.1063,163500.0
2009-05-14 15:00:00,37.97,38.02,37.94,37.98,253100.0,13.1063,13.1235,13.0959,13.1097,253100.0
2009-05-14 15:05:00,37.97,37.99,37.9,37.91,150100.0,13.1063,13.1132,13.0821,13.0856,150100.0
2009-05-14 15:10:00,37.92,37.92,37.82,37.83,117700.0,13.089,13.089,13.0545,13.0579,117700.0
2009-05-14 15:15:00,37.82,37.95,37.77,37.94,147200.0,13.0545,13.0994,13.0372,13.0959,147200.0
2009-05-14 15:20:00,37.94,37.98,37.89,37.89,134700.0,13.0959,13.1097,13.0786,13.0786,134700.0
2009-05-14 15:25:00,37.89,37.97,37.87,37.9,121400.0,13.0786,13.1063,13.0717,13.0821,121400.0
2009-05-14 15:30:00,37.91,37.91,37.78,37.81,119000.0,13.0856,13.0856,13.0407,13.051,119000.0
2009-05-14 15:35:00,37.81,37.87,37.78,37.81,194000.0,13.051,13.0717,13.0407,13.051,194000.0
2009-05-14 15:40:00,37.82,37.98,37.81,37.96,211100.0,13.0545,13.1097,13.051,13.1028,211100.0
2009-05-14 15:45:00,37.96,38.04,37.95,37.97,263000.0,13.1028,13.1304,13.0994,13.1063,263000.0
2009-05-14 15:50:00,37.97,38.04,37.94,37.94,226900.0,13.1063,13.1304,13.0959,13.0959,226900.0
2009-05-14 15:55:00,37.94,37.94,37.79,37.9,391800.0,13.0959,13.0959,13.0441,13.0821,391800.0
2009-05-15 09:30:00,37.91,37.94,37.71,37.88,257300.0,13.0856,13.0959,13.0165,13.0752,257300.0
2009-05-15 09:35:00,37.88,38.07,37.78,37.82,309600.0,13.0752,13.1408,13.0407,13.0545,309600.0
2009-05-15 09:40:00,37.83,37.84,37.55,37.64,268500.0,13.0579,13.0614,12.9613,12.9924,268500.0
2009-05-15 09:45:00,37.64,37.78,37.58,37.77,218700.0,12.9924,13.0407,12.9716,13.0372,218700.0
2009-05-15 09:50:00,37.78,37.81,37.64,37.8,250900.0,13.0407,13.051,12.9924,13.0476,250900.0
2009-05-15 09:55:00,37.8,37.82,37.62,37.63,173300.0,13.0476,13.0545,12.9855,12.9889,173300.0
2009-05-15 10:00:00,37.63,37.66,37.4,37.44,242500.0,12.9889,12.9993,12.9095,12.9233,242500.0
2009-05-15 10:05:00,37.44,37.47,37.31,37.47,325100.0,12.9233,12.9337,12.8784,12.9337,325100.0
2009-05-15 10:10:00,37.47,37.47,37.25,37.35,395800.0,12.9337,12.9337,12.8577,12.8923,395800.0
2009-05-15 10:15:00,37.35,37.42,37.29,37.37,250800.0,12.8923,12.9164,12.8715,12.8992,250800.0
2009-05-15 10:20:00,37.36,37.36,37.2,37.32,231500.0,12.8957,12.8957,12.8405,12.8819,231500.0
2009-05-15 10:25:00,37.32,37.48,37.32,37.45,191000.0,12.8819,12.9371,12.8819,12.9268,191000.0
2009-05-15 10:30:00,37.45,37.59,37.37,37.59,136700.0,12.9268,12.9751,12.8992,12.9751,136700.0
2009-05-15 10:35:00,37.6,37.6,37.48,37.6,161200.0,12.9785,12.9785,12.9371,12.9785,161200.0
2009-05-15 10:40:00,37.6,37.76,37.6,37.62,249300.0,12.9785,13.0338,12.9785,12.9855,249300.0
2009-05-15 10:45:00,37.62,37.71,37.61,37.69,152400.0,12.9855,13.0165,12.982,13.0096,152400.0
2009-05-15 10:50:00,37.69,37.74,37.61,37.64,125800.0,13.0096,13.0269,12.982,12.9924,125800.0
2009-05-15 10:55:00,37.64,37.69,37.55,37.55,164600.0,12.9924,13.0096,12.9613,12.9613,164600.0
2009-05-15 11:00:00,37.54,37.66,37.52,37.55,106800.0,12.9578,12.9993,12.9509,12.9613,106800.0
2009-05-15 11:05:00,37.55,37.58,37.46,37.53,186800.0,12.9613,12.9716,12.9302,12.9544,186800.0
2009-05-15 11:10:00,37.53,37.67,37.52,37.63,97600.0,12.9544,13.0027,12.9509,12.9889,97600.0
2009-05-15 11:15:00,37.63,37.67,37.55,37.61,82800.0,12.9889,13.0027,12.9613,12.982,82800.0
2009-05-15 11:20:00,37.6,37.62,37.52,37.54,97700.0,12.9785,12.9855,12.9509,12.9578,97700.0
2009-05-15 11:25:00,37.54,37.55,37.44,37.5,199500.0,12.9578,12.9613,12.9233,12.944,199500.0
2009-05-15 11:30:00,37.5,37.5,37.43,37.47,115200.0,12.944,12.944,12.9199,12.9337,115200.0
2009-05-15 11:35:00,37.47,37.5,37.45,37.48,181700.0,12.9337,12.944,12.9268,12.9371,181700.0
2009-05-15 11:40:00,37.48,37.48,37.36,37.38,205300.0,12.9371,12.9371,12.8957,12.9026,205300.0
2009-05-15 11:45:00,37.37,37.4,37.32,37.36,113800.0,12.8992,12.9095,12.8819,12.8957,113800.0
2009-05-15 11:50:00,37.35,37.37,37.18,37.19,196400.0,12.8923,12.8992,12.8336,12.837,196400.0
2009-05-15 11:55:00,37.2,37.2,37.0,37.0,305200.0,12.8405,12.8405,12.7714,12.7714,305200.0
2009-05-15 12:00:00,37.0,37.16,37.0,37.12,159600.0,12.7714,12.8267,12.7714,12.8129,159600.0
2009-05-15 12:05:00,37.1,37.17,37.06,37.09,95600.0,12.806,12.8301,12.7922,12.8025,95600.0
2009-05-15 12:10:00,37.09,37.22,37.08,37.18,72900.0,12.8025,12.8474,12.7991,12.8336,72900.0
2009-05-15 12:15:00,37.17,37.24,37.13,37.15,114200.0,12.8301,12.8543,12.8163,12.8232,114200.0
2009-05-15 12:20:00,37.15,37.22,37.13,37.22,131300.0,12.8232,12.8474,12.8163,12.8474,131300.0
2009-05-15 12:25:00,37.23,37.32,37.21,37.23,41400.0,12.8508,12.8819,12.8439,12.8508,41400.0
2009-05-15 12:30:00,37.24,37.28,37.2,37.22,84700.0,12.8543,12.8681,12.8405,12.8474,84700.0
2009-05-15 12:35:00,37.22,37.22,37.08,37.16,102500.0,12.8474,12.8474,12.7991,12.8267,102500.0
2009-05-15 12:40:00,37.15,37.16,37.1,37.14,61900.0,12.8232,12.8267,12.806,12.8198,61900.0
2009-05-15 12:45:00,37.13,37.23,37.12,37.13,102100.0,12.8163,12.8508,12.8129,12.8163,102100.0
2009-05-15 12:50:00,37.13,37.15,37.03,37.03,166700.0,12.8163,12.8232,12.7818,12.7818,166700.0
2009-05-15 12:55:00,37.04,37.08,36.97,37.01,155400.0,12.7853,12.7991,12.7611,12.7749,155400.0
2009-05-15 13:00:00,37.02,37.1,37.01,37.09,86800.0,12.7783,12.806,12.7749,12.8025,86800.0
2009-05-15 13:05:00,37.09,37.11,37.05,37.08,112300.0,12.8025,12.8094,12.7887,12.7991,112300.0
2009-05-15 13:10:00,37.08,37.11,37.04,37.11,92300.0,12.7991,12.8094,12.7853,12.8094,92300.0
2009-05-15 13:15:00,37.11,37.23,37.1,37.2,108300.0,12.8094,12.8508,12.806,12.8405,108300.0
2009-05-15 13:20:00,37.21,37.21,37.13,37.15,94000.0,12.8439,12.8439,12.8163,12.8232,94000.0
2009-05-15 13:25:00,37.15,37.15,37.04,37.07,87700.0,12.8232,12.8232,12.7853,12.7956,87700.0
2009-05-15 13:30:00,37.06,37.12,37.05,37.09,130200.0,12.7922,12.8129,12.7887,12.8025,130200.0
2009-05-15 13:35:00,37.08,37.08,36.89,36.94,211300.0,12.7991,12.7991,12.7335,12.7507,211300.0
2009-05-15 13:40:00,36.93,36.93,36.86,36.88,121200.0,12.7473,12.7473,12.7231,12.73,121200.0
2009-05-15 13:45:00,36.88,36.95,36.84,36.95,121200.0,12.73,12.7542,12.7162,12.7542,121200.0
2009-05-15 13:50:00,36.95,37.03,36.9,36.95,122700.0,12.7542,12.7818,12.7369,12.7542,122700.0
2009-05-15 13:55:00,36.95,36.97,36.91,36.96,60400.0,12.7542,12.7611,12.7404,12.7576,60400.0
2009-05-15 14:00:00,36.96,37.0,36.93,36.97,84800.0,12.7576,12.7714,12.7473,12.7611,84800.0
2009-05-15 14:05:00,36.97,36.99,36.89,36.99,114900.0,12.7611,12.768,12.7335,12.768,114900.0
2009-05-15 14:10:00,36.99,37.07,36.98,37.0,101400.0,12.768,12.7956,12.7645,12.7714,101400.0
2009-05-15 14:15:00,37.0,37.06,36.96,37.05,93600.0,12.7714,12.7922,12.7576,12.7887,93600.0
2009-05-15 14:20:00,37.04,37.08,36.99,37.08,70800.0,12.7853,12.7991,12.768,12.7991,70800.0
2009-05-15 14:25:00,37.08,37.09,36.91,36.99,121300.0,12.7991,12.8025,12.7404,12.768,121300.0
2009-05-15 14:30:00,36.98,36.99,36.89,36.89,88300.0,12.7645,12.768,12.7335,12.7335,88300.0
2009-05-15 14:35:00,36.9,36.95,36.87,36.94,85100.0,12.7369,12.7542,12.7266,12.7507,85100.0
2009-05-15 14:40:00,36.93,36.94,36.78,36.81,114300.0,12.7473,12.7507,12.6955,12.7059,114300.0
2009-05-15 14:45:00,36.81,36.88,36.77,36.84,112100.0,12.7059,12.73,12.6921,12.7162,112100.0
2009-05-15 14:50:00,36.84,36.94,36.79,36.94,141900.0,12.7162,12.7507,12.699,12.7507,141900.0
2009-05-15 14:55:00,36.93,36.94,36.87,36.9,91200.0,12.7473,12.7507,12.7266,12.7369,91200.0
2009-05-15 15:00:00,36.91,36.92,36.81,36.82,107200.0,12.7404,12.7438,12.7059,12.7093,107200.0
2009-05-15 15:05:00,36.81,36.89,36.73,36.84,207600.0,12.7059,12.7335,12.6782,12.7162,207600.0
2009-05-15 15:10:00,36.84,36.96,36.81,36.96,195900.0,12.7162,12.7576,12.7059,12.7576,195900.0
2009-05-15 15:15:00,36.96,37.0,36.87,36.89,230800.0,12.7576,12.7714,12.7266,12.7335,230800.0
2009-05-15 15:20:00,36.88,37.03,36.88,37.03,153400.0,12.73,12.7818,12.73,12.7818,153400.0
2009-05-15 15:25:00,37.03,37.1,37.0,37.03,184700.0,12.7818,12.806,12.7714,12.7818,184700.0
2009-05-15 15:30:00,37.03,37.08,36.94,37.01,298400.0,12.7818,12.7991,12.7507,12.7749,298400.0
2009-05-15 15:35:00,37.01,37.03,36.9,36.95,181400.0,12.7749,12.7818,12.7369,12.7542,181400.0
2009-05-15 15:40:00,36.95,37.09,36.92,37.03,215000.0,12.7542,12.8025,12.7438,12.7818,215000.0
2009-05-15 15:45:00,37.03,37.09,37.0,37.02,241900.0,12.7818,12.8025,12.7714,12.7783,241900.0
2009-05-15 15:50:00,37.03,37.04,36.96,37.03,243600.0,12.7818,12.7853,12.7576,12.7818,243600.0
2009-05-15 15:55:00,37.04,37.06,36.99,37.01,389400.0,12.7853,12.7922,12.768,12.7749,389400.0
2009-05-18 09:30:00,37.61,37.94,37.49,37.91,529700.0,12.982,13.0959,12.9406,13.0856,529700.0
2009-05-18 09:35:00,37.91,38.1,37.9,38.08,505500.0,13.0856,13.1511,13.0821,13.1442,505500.0
2009-05-18 09:40:00,38.09,38.13,37.89,37.93,370700.0,13.1477,13.1615,13.0786,13.0925,370700.0
2009-05-18 09:45:00,37.93,38.16,37.92,38.14,474200.0,13.0925,13.1718,13.089,13.1649,474200.0
2009-05-18 09:50:00,38.14,38.46,38.14,38.37,604000.0,13.1649,13.2754,13.1649,13.2443,604000.0
2009-05-18 09:55:00,38.37,38.42,38.27,38.42,403900.0,13.2443,13.2616,13.2098,13.2616,403900.0
2009-05-18 10:00:00,38.42,38.48,38.3,38.31,329300.0,13.2616,13.2823,13.2202,13.2236,329300.0
2009-05-18 10:05:00,38.31,38.47,38.28,38.37,325900.0,13.2236,13.2789,13.2133,13.2443,325900.0
2009-05-18 10:10:00,38.36,38.39,38.13,38.24,303400.0,13.2409,13.2512,13.1615,13.1995,303400.0
2009-05-18 10:15:00,38.23,38.28,38.17,38.22,220500.0,13.196,13.2133,13.1753,13.1926,220500.0
2009-05-18 10:20:00,38.22,38.38,38.22,38.27,211700.0,13.1926,13.2478,13.1926,13.2098,211700.0
2009-05-18 10:25:00,38.27,38.43,38.27,38.36,236800.0,13.2098,13.265,13.2098,13.2409,236800.0
2009-05-18 10:30:00,38.37,38.49,38.37,38.44,379200.0,13.2443,13.2858,13.2443,13.2685,379200.0
2009-05-18 10:35:00,38.45,38.61,38.44,38.6,382200.0,13.2719,13.3272,13.2685,13.3237,382200.0
2009-05-18 10:40:00,38.6,38.66,38.56,38.61,371100.0,13.3237,13.3444,13.3099,13.3272,371100.0
2009-05-18 10:45:00,38.61,38.72,38.58,38.7,261000.0,13.3272,13.3651,13.3168,13.3582,261000.0
2009-05-18 10:50:00,38.7,38.75,38.64,38.72,207300.0,13.3582,13.3755,13.3375,13.3651,207300.0
2009-05-18 10:55:00,38.71,38.73,38.63,38.65,208400.0,13.3617,13.3686,13.3341,13.341,208400.0
2009-05-18 11:00:00,38.64,38.78,38.64,38.78,224900.0,13.3375,13.3859,13.3375,13.3859,224900.0
2009-05-18 11:05:00,38.78,38.85,38.78,38.78,203700.0,13.3859,13.41,13.3859,13.3859,203700.0
2009-05-18 11:10:00,38.78,38.79,38.73,38.76,146500.0,13.3859,13.3893,13.3686,13.379,146500.0
2009-05-18 11:15:00,38.76,38.81,38.74,38.76,183900.0,13.379,13.3962,13.372,13.379,183900.0
2009-05-18 11:20:00,38.77,38.77,38.71,38.71,199200.0,13.3824,13.3824,13.3617,13.3617,199200.0
2009-05-18 11:25:00,38.72,38.78,38.71,38.77,108800.0,13.3651,13.3859,13.3617,13.3824,108800.0
2009-05-18 11:30:00,38.77,38.92,38.77,38.84,195200.0,13.3824,13.4342,13.3824,13.4066,195200.0
2009-05-18 11:35:00,38.84,38.92,38.77,38.84,123300.0,13.4066,13.4342,13.3824,13.4066,123300.0
2009-05-18 11:40:00,38.84,38.9,38.81,38.9,68000.0,13.4066,13.4273,13.3962,13.4273,68000.0
2009-05-18 11:45:00,38.9,38.99,38.88,38.92,213100.0,13.4273,13.4583,13.4204,13.4342,213100.0
2009-05-18 11:50:00,38.92,39.03,38.88,39.01,262500.0,13.4342,13.4721,13.4204,13.4652,262500.0
2009-05-18 11:55:00,39.01,39.05,38.84,38.85,217700.0,13.4652,13.4791,13.4066,13.41,217700.0
2009-05-18 12:00:00,38.85,38.94,38.84,38.9,128900.0,13.41,13.4411,13.4066,13.4273,128900.0
2009-05-18 12:05:00,38.91,38.94,38.88,38.92,116400.0,13.4307,13.4411,13.4204,13.4342,116400.0
2009-05-18 12:10:00,38.9,38.92,38.85,38.88,67900.0,13.4273,13.4342,13.41,13.4204,67900.0
2009-05-18 12:15:00,38.88,38.96,38.87,38.9,246700.0,13.4204,13.448,13.4169,13.4273,246700.0
2009-05-18 12:20:00,38.9,38.98,38.85,38.98,190700.0,13.4273,13.4549,13.41,13.4549,190700.0
2009-05-18 12:25:00,38.97,39.06,38.97,38.98,230600.0,13.4514,13.4825,13.4514,13.4549,230600.0
2009-05-18 12:30:00,38.99,39.01,38.91,38.97,179700.0,13.4583,13.4652,13.4307,13.4514,179700.0
2009-05-18 12:35:00,38.97,39.09,38.97,39.09,148500.0,13.4514,13.4929,13.4514,13.4929,148500.0
2009-05-18 12:40:00,39.09,39.17,39.08,39.14,160400.0,13.4929,13.5205,13.4894,13.5101,160400.0
2009-05-18 12:45:00,39.14,39.3,39.14,39.26,210500.0,13.5101,13.5653,13.5101,13.5515,210500.0
2009-05-18 12:50:00,39.27,39.34,39.26,39.28,189200.0,13.555,13.5792,13.5515,13.5584,189200.0
2009-05-18 12:55:00,39.28,39.35,39.25,39.31,101000.0,13.5584,13.5826,13.5481,13.5688,101000.0
2009-05-18 13:00:00,39.31,39.33,39.21,39.22,174800.0,13.5688,13.5757,13.5343,13.5377,174800.0
2009-05-18 13:05:00,39.21,39.29,39.14,39.28,135200.0,13.5343,13.5619,13.5101,13.5584,135200.0
2009-05-18 13:10:00,39.28,39.4,39.26,39.4,114900.0,13.5584,13.5999,13.5515,13.5999,114900.0
2009-05-18 13:15:00,39.4,39.4,39.27,39.28,156400.0,13.5999,13.5999,13.555,13.5584,156400.0
2009-05-18 13:20:00,39.28,39.38,39.28,39.34,125400.0,13.5584,13.593,13.5584,13.5792,125400.0
2009-05-18 13:25:00,39.34,39.35,39.25,39.3,89700.0,13.5792,13.5826,13.5481,13.5653,89700.0
2009-05-18 13:30:00,39.3,39.31,39.25,39.26,149600.0,13.5653,13.5688,13.5481,13.5515,149600.0
2009-05-18 13:35:00,39.25,39.26,39.19,39.2,145900.0,13.5481,13.5515,13.5274,13.5308,145900.0
2009-05-18 13:40:00,39.2,39.2,39.05,39.05,156100.0,13.5308,13.5308,13.4791,13.4791,156100.0
2009-05-18 13:45:00,39.06,39.08,39.03,39.05,174100.0,13.4825,13.4894,13.4721,13.4791,174100.0
2009-05-18 13:50:00,39.05,39.19,39.04,39.13,206800.0,13.4791,13.5274,13.4756,13.5067,206800.0
2009-05-18 13:55:00,39.13,39.17,39.09,39.13,86300.0,13.5067,13.5205,13.4929,13.5067,86300.0
2009-05-18 14:00:00,39.13,39.17,39.09,39.16,166700.0,13.5067,13.5205,13.4929,13.517,166700.0
2009-05-18 14:05:00,39.16,39.16,39.07,39.08,209500.0,13.517,13.517,13.486,13.4894,209500.0
2009-05-18 14:10:00,39.08,39.11,39.02,39.03,163300.0,13.4894,13.4998,13.4687,13.4721,163300.0
2009-05-18 14:15:00,39.03,39.05,38.92,38.97,259500.0,13.4721,13.4791,13.4342,13.4514,259500.0
2009-05-18 14:20:00,38.97,38.99,38.88,38.89,64500.0,13.4514,13.4583,13.4204,13.4238,64500.0
2009-05-18 14:25:00,38.89,38.91,38.86,38.89,152400.0,13.4238,13.4307,13.4135,13.4238,152400.0
2009-05-18 14:30:00,38.88,39.01,38.88,38.97,125200.0,13.4204,13.4652,13.4204,13.4514,125200.0
2009-05-18 14:35:00,38.97,39.0,38.94,38.99,151800.0,13.4514,13.4618,13.4411,13.4583,151800.0
2009-05-18 14:40:00,38.99,39.13,38.91,39.13,233600.0,13.4583,13.5067,13.4307,13.5067,233600.0
2009-05-18 14:45:00,39.13,39.15,39.06,39.07,169900.0,13.5067,13.5136,13.4825,13.486,169900.0
2009-05-18 14:50:00,39.06,39.09,39.02,39.09,150500.0,13.4825,13.4929,13.4687,13.4929,150500.0
2009-05-18 14:55:00,39.09,39.17,39.08,39.14,84400.0,13.4929,13.5205,13.4894,13.5101,84400.0
2009-05-18 15:00:00,39.14,39.15,39.05,39.06,116900.0,13.5101,13.5136,13.4791,13.4825,116900.0
2009-05-18 15:05:00,39.07,39.25,39.06,39.25,223700.0,13.486,13.5481,13.4825,13.5481,223700.0
2009-05-18 15:10:00,39.25,39.29,39.19,39.22,267100.0,13.5481,13.5619,13.5274,13.5377,267100.0
2009-05-18 15:15:00,39.22,39.3,39.2,39.28,178500.0,13.5377,13.5653,13.5308,13.5584,178500.0
2009-05-18 15:20:00,39.28,39.3,39.22,39.26,182700.0,13.5584,13.5653,13.5377,13.5515,182700.0
2009-05-18 15:25:00,39.26,39.3,39.21,39.23,131400.0,13.5515,13.5653,13.5343,13.5412,131400.0
2009-05-18 15:30:00,39.23,39.28,39.17,39.28,155500.0,13.5412,13.5584,13.5205,13.5584,155500.0
2009-05-18 15:35:00,39.29,39.3,39.22,39.28,197200.0,13.5619,13.5653,13.5377,13.5584,197200.0
2009-05-18 15:40:00,39.28,39.3,39.24,39.3,383200.0,13.5584,13.5653,13.5446,13.5653,383200.0
2009-05-18 15:45:00,39.3,39.38,38.8,39.37,441200.0,13.5653,13.593,13.3928,13.5895,441200.0
2009-05-18 15:50:00,39.38,39.4,38.8,39.28,531600.0,13.593,13.5999,13.3928,13.5584,531600.0
2009-05-18 15:55:00,39.27,39.36,39.26,39.32,773300.0,13.555,13.5861,13.5515,13.5722,773300.0
2009-05-19 09:30:00,39.65,39.68,39.26,39.34,498300.0,13.6862,13.6965,13.5515,13.5792,498300.0
2009-05-19 09:35:00,39.34,39.79,39.29,39.79,437700.0,13.5792,13.7345,13.5619,13.7345,437700.0
2009-05-19 09:40:00,39.79,39.89,39.55,39.61,421300.0,13.7345,13.769,13.6516,13.6723,421300.0
2009-05-19 09:45:00,39.64,39.65,39.5,39.58,225800.0,13.6827,13.6862,13.6344,13.662,225800.0
2009-05-19 09:50:00,39.58,39.58,39.35,39.37,312900.0,13.662,13.662,13.5826,13.5895,312900.0
2009-05-19 09:55:00,39.37,39.45,39.33,39.43,307800.0,13.5895,13.6171,13.5757,13.6102,307800.0
2009-05-19 10:00:00,39.44,39.46,39.31,39.31,283600.0,13.6137,13.6206,13.5688,13.5688,283600.0
2009-05-19 10:05:00,39.31,39.57,39.27,39.52,289000.0,13.5688,13.6585,13.555,13.6413,289000.0
2009-05-19 10:10:00,39.51,39.65,39.47,39.64,221700.0,13.6378,13.6862,13.624,13.6827,221700.0
2009-05-19 10:15:00,39.64,39.77,39.56,39.74,290400.0,13.6827,13.7276,13.6551,13.7172,290400.0
2009-05-19 10:20:00,39.74,39.76,39.56,39.74,233600.0,13.7172,13.7241,13.6551,13.7172,233600.0
2009-05-19 10:25:00,39.73,40.1,39.73,40.1,521800.0,13.7138,13.8415,13.7138,13.8415,521800.0
2009-05-19 10:30:00,40.09,40.16,40.03,40.07,242500.0,13.838,13.8622,13.8173,13.8311,242500.0
2009-05-19 10:35:00,40.07,40.22,40.06,40.13,324700.0,13.8311,13.8829,13.8277,13.8518,324700.0
2009-05-19 10:40:00,40.13,40.16,40.0,40.01,349800.0,13.8518,13.8622,13.807,13.8104,349800.0
2009-05-19 10:45:00,40.01,40.1,39.98,40.04,355400.0,13.8104,13.8415,13.8001,13.8208,355400.0
2009-05-19 10:50:00,40.04,40.09,40.0,40.05,222300.0,13.8208,13.838,13.807,13.8242,222300.0
2009-05-19 10:55:00,40.06,40.09,39.95,39.99,220900.0,13.8277,13.838,13.7897,13.8035,220900.0
2009-05-19 11:00:00,39.99,40.06,39.95,40.04,168500.0,13.8035,13.8277,13.7897,13.8208,168500.0
2009-05-19 11:05:00,40.04,40.04,39.83,39.89,152300.0,13.8208,13.8208,13.7483,13.769,152300.0
2009-05-19 11:10:00,39.89,39.9,39.75,39.84,228300.0,13.769,13.7724,13.7207,13.7517,228300.0
2009-05-19 11:15:00,39.83,39.84,39.76,39.76,140300.0,13.7483,13.7517,13.7241,13.7241,140300.0
2009-05-19 11:20:00,39.76,39.84,39.7,39.72,210700.0,13.7241,13.7517,13.7034,13.7103,210700.0
2009-05-19 11:25:00,39.72,39.89,39.71,39.8,343400.0,13.7103,13.769,13.7069,13.7379,343400.0
2009-05-19 11:30:00,39.8,39.94,39.78,39.91,347700.0,13.7379,13.7863,13.731,13.7759,347700.0
2009-05-19 11:35:00,39.92,39.99,39.9,39.95,151900.0,13.7794,13.8035,13.7724,13.7897,151900.0
2009-05-19 11:40:00,39.96,40.08,39.94,40.07,169900.0,13.7932,13.8346,13.7863,13.8311,169900.0
2009-05-19 11:45:00,40.07,40.16,40.03,40.15,185900.0,13.8311,13.8622,13.8173,13.8587,185900.0
2009-05-19 11:50:00,40.16,40.17,39.96,39.98,120600.0,13.8622,13.8656,13.7932,13.8001,120600.0
2009-05-19 11:55:00,39.99,40.12,39.96,40.03,125200.0,13.8035,13.8484,13.7932,13.8173,125200.0
2009-05-19 12:00:00,40.03,40.09,39.94,39.97,152600.0,13.8173,13.838,13.7863,13.7966,152600.0
2009-05-19 12:05:00,39.97,40.12,39.96,40.11,120800.0,13.7966,13.8484,13.7932,13.8449,120800.0
2009-05-19 12:10:00,40.11,40.13,40.04,40.13,109900.0,13.8449,13.8518,13.8208,13.8518,109900.0
2009-05-19 12:15:00,40.12,40.26,40.12,40.26,194300.0,13.8484,13.8967,13.8484,13.8967,194300.0
2009-05-19 12:20:00,40.26,40.34,40.24,40.34,235700.0,13.8967,13.9243,13.8898,13.9243,235700.0
2009-05-19 12:25:00,40.34,40.41,40.32,40.39,157200.0,13.9243,13.9485,13.9174,13.9416,157200.0
2009-05-19 12:30:00,40.38,40.38,40.19,40.31,294100.0,13.9381,13.9381,13.8725,13.914,294100.0
2009-05-19 12:35:00,40.31,40.31,40.25,40.3,180600.0,13.914,13.914,13.8933,13.9105,180600.0
2009-05-19 12:40:00,40.3,40.33,40.28,40.32,157300.0,13.9105,13.9209,13.9036,13.9174,157300.0
2009-05-19 12:45:00,40.32,40.35,40.3,40.3,92100.0,13.9174,13.9278,13.9105,13.9105,92100.0
2009-05-19 12:50:00,40.3,40.31,40.14,40.15,185500.0,13.9105,13.914,13.8553,13.8587,185500.0
2009-05-19 12:55:00,40.14,40.17,40.1,40.1,129500.0,13.8553,13.8656,13.8415,13.8415,129500.0
2009-05-19 13:00:00,40.1,40.15,40.08,40.08,152800.0,13.8415,13.8587,13.8346,13.8346,152800.0
2009-05-19 13:05:00,40.08,40.24,40.04,40.23,170400.0,13.8346,13.8898,13.8208,13.8864,170400.0
2009-05-19 13:10:00,40.24,40.28,40.18,40.26,95900.0,13.8898,13.9036,13.8691,13.8967,95900.0
2009-05-19 13:15:00,40.26,40.41,40.26,40.41,100400.0,13.8967,13.9485,13.8967,13.9485,100400.0
2009-05-19 13:20:00,40.41,40.57,40.4,40.57,256800.0,13.9485,14.0037,13.945,14.0037,256800.0
2009-05-19 13:25:00,40.56,40.61,40.53,40.6,277000.0,14.0003,14.0175,13.9899,14.0141,277000.0
2009-05-19 13:30:00,40.6,40.64,40.46,40.48,300800.0,14.0141,14.0279,13.9657,13.9727,300800.0
2009-05-19 13:35:00,40.48,40.69,40.44,40.68,252700.0,13.9727,14.0451,13.9588,14.0417,252700.0
2009-05-19 13:40:00,40.67,40.75,40.6,40.6,257900.0,14.0382,14.0658,14.0141,14.0141,257900.0
2009-05-19 13:45:00,40.6,40.71,40.6,40.66,328900.0,14.0141,14.052,14.0141,14.0348,328900.0
2009-05-19 13:50:00,40.66,40.68,40.5,40.55,333800.0,14.0348,14.0417,13.9796,13.9968,333800.0
2009-05-19 13:55:00,40.56,40.73,40.56,40.71,318500.0,14.0003,14.0589,14.0003,14.052,318500.0
2009-05-19 14:00:00,40.71,40.78,40.56,40.57,431500.0,14.052,14.0762,14.0003,14.0037,431500.0
2009-05-19 14:05:00,40.57,40.73,40.55,40.66,384200.0,14.0037,14.0589,13.9968,14.0348,384200.0
2009-05-19 14:10:00,40.65,40.68,40.53,40.57,278900.0,14.0313,14.0417,13.9899,14.0037,278900.0
2009-05-19 14:15:00,40.56,40.69,40.3,40.67,171200.0,14.0003,14.0451,13.9105,14.0382,171200.0
2009-05-19 14:20:00,40.67,40.79,40.66,40.73,156800.0,14.0382,14.0797,14.0348,14.0589,156800.0
2009-05-19 14:25:00,40.73,40.78,40.7,40.73,154600.0,14.0589,14.0762,14.0486,14.0589,154600.0
2009-05-19 14:30:00,40.73,40.74,40.64,40.7,142800.0,14.0589,14.0624,14.0279,14.0486,142800.0
2009-05-19 14:35:00,40.7,40.77,40.67,40.72,203500.0,14.0486,14.0728,14.0382,14.0555,203500.0
2009-05-19 14:40:00,40.72,40.82,40.7,40.75,262400.0,14.0555,14.09,14.0486,14.0658,262400.0
2009-05-19 14:45:00,40.76,40.88,40.75,40.82,274000.0,14.0693,14.1107,14.0658,14.09,274000.0
2009-05-19 14:50:00,40.82,40.87,40.76,40.8,183900.0,14.09,14.1073,14.0693,14.0831,183900.0
2009-05-19 14:55:00,40.8,40.81,40.61,40.65,183600.0,14.0831,14.0866,14.0175,14.0313,183600.0
2009-05-19 15:00:00,40.65,40.71,40.63,40.66,147900.0,14.0313,14.052,14.0244,14.0348,147900.0
2009-05-19 15:05:00,40.66,40.74,40.63,40.65,239100.0,14.0348,14.0624,14.0244,14.0313,239100.0
2009-05-19 15:10:00,40.65,40.67,40.51,40.53,177900.0,14.0313,14.0382,13.983,13.9899,177900.0
2009-05-19 15:15:00,40.53,40.64,40.5,40.63,167300.0,13.9899,14.0279,13.9796,14.0244,167300.0
2009-05-19 15:20:00,40.63,40.65,40.54,40.65,185300.0,14.0244,14.0313,13.9934,14.0313,185300.0
2009-05-19 15:25:00,40.65,40.66,40.53,40.58,173300.0,14.0313,14.0348,13.9899,14.0072,173300.0
2009-05-19 15:30:00,40.58,40.65,40.38,40.38,306600.0,14.0072,14.0313,13.9381,13.9381,306600.0
2009-05-19 15:35:00,40.37,40.45,40.36,40.39,373900.0,13.9347,13.9623,13.9312,13.9416,373900.0
2009-05-19 15:40:00,40.39,40.46,40.29,40.3,335000.0,13.9416,13.9657,13.9071,13.9105,335000.0
2009-05-19 15:45:00,40.29,40.41,40.25,40.25,332900.0,13.9071,13.9485,13.8933,13.8933,332900.0
2009-05-19 15:50:00,40.26,40.36,40.19,40.2,465200.0,13.8967,13.9312,13.8725,13.876,465200.0
2009-05-19 15:55:00,40.2,40.28,40.11,40.26,718600.0,13.876,13.9036,13.8449,13.8967,718600.0
2009-05-20 09:30:00,40.96,41.08,40.85,41.03,604100.0,14.1383,14.1798,14.1004,14.1625,604100.0
2009-05-20 09:35:00,41.03,41.1,40.91,40.96,410000.0,14.1625,14.1867,14.1211,14.1383,410000.0
2009-05-20 09:40:00,40.96,41.3,40.95,41.17,440100.0,14.1383,14.2557,14.1349,14.2108,440100.0
2009-05-20 09:45:00,41.17,41.34,41.12,41.33,294800.0,14.2108,14.2695,14.1936,14.266,294800.0
2009-05-20 09:50:00,41.31,41.5,41.22,41.5,323900.0,14.2591,14.3247,14.2281,14.3247,323900.0
2009-05-20 09:55:00,41.5,41.52,41.37,41.4,303900.0,14.3247,14.3316,14.2799,14.2902,303900.0
2009-05-20 10:00:00,41.4,41.49,41.34,41.47,304400.0,14.2902,14.3213,14.2695,14.3144,304400.0
2009-05-20 10:05:00,41.47,41.72,41.47,41.72,730900.0,14.3144,14.4007,14.3144,14.4007,730900.0
2009-05-20 10:10:00,41.72,41.73,41.58,41.7,384700.0,14.4007,14.4041,14.3523,14.3938,384700.0
2009-05-20 10:15:00,41.68,41.85,41.61,41.84,401300.0,14.3869,14.4455,14.3627,14.4421,401300.0
2009-05-20 10:20:00,41.84,41.94,41.82,41.92,359200.0,14.4421,14.4766,14.4352,14.4697,359200.0
2009-05-20 10:25:00,41.93,41.99,41.83,41.83,223300.0,14.4732,14.4939,14.4386,14.4386,223300.0
2009-05-20 10:30:00,41.84,41.98,41.82,41.86,326700.0,14.4421,14.4904,14.4352,14.449,326700.0
2009-05-20 10:35:00,41.85,41.92,41.82,41.87,238800.0,14.4455,14.4697,14.4352,14.4524,238800.0
2009-05-20 10:40:00,41.87,41.96,41.82,41.9,245800.0,14.4524,14.4835,14.4352,14.4628,245800.0
2009-05-20 10:45:00,41.9,41.92,41.79,41.86,271200.0,14.4628,14.4697,14.4248,14.449,271200.0
2009-05-20 10:50:00,41.86,41.94,41.82,41.83,202900.0,14.449,14.4766,14.4352,14.4386,202900.0
2009-05-20 10:55:00,41.82,41.82,41.63,41.68,338600.0,14.4352,14.4352,14.3696,14.3869,338600.0
2009-05-20 11:00:00,41.68,41.74,41.66,41.68,259600.0,14.3869,14.4076,14.38,14.3869,259600.0
2009-05-20 11:05:00,41.67,41.76,41.55,41.56,297800.0,14.3834,14.4145,14.342,14.3454,297800.0
2009-05-20 11:10:00,41.54,41.66,41.5,41.66,227400.0,14.3385,14.38,14.3247,14.38,227400.0
2009-05-20 11:15:00,41.66,41.69,41.42,41.47,360700.0,14.38,14.3903,14.2971,14.3144,360700.0
2009-05-20 11:20:00,41.47,41.55,41.37,41.38,233500.0,14.3144,14.342,14.2799,14.2833,233500.0
2009-05-20 11:25:00,41.38,41.45,41.34,41.44,216800.0,14.2833,14.3075,14.2695,14.304,216800.0
2009-05-20 11:30:00,41.45,41.57,41.44,41.57,205200.0,14.3075,14.3489,14.304,14.3489,205200.0
2009-05-20 11:35:00,41.57,41.64,41.56,41.61,126500.0,14.3489,14.3731,14.3454,14.3627,126500.0
2009-05-20 11:40:00,41.6,41.72,41.56,41.71,147100.0,14.3592,14.4007,14.3454,14.3972,147100.0
2009-05-20 11:45:00,41.72,41.74,41.55,41.59,174200.0,14.4007,14.4076,14.342,14.3558,174200.0
2009-05-20 11:50:00,41.59,41.65,41.37,41.38,173100.0,14.3558,14.3765,14.2799,14.2833,173100.0
2009-05-20 11:55:00,41.38,41.43,41.2,41.21,230500.0,14.2833,14.3006,14.2212,14.2246,230500.0
2009-05-20 12:00:00,41.2,41.33,41.2,41.33,187300.0,14.2212,14.266,14.2212,14.266,187300.0
2009-05-20 12:05:00,41.33,41.45,41.25,41.25,159600.0,14.266,14.3075,14.2384,14.2384,159600.0
2009-05-20 12:10:00,41.25,41.4,41.24,41.39,132600.0,14.2384,14.2902,14.235,14.2868,132600.0
2009-05-20 12:15:00,41.39,41.42,41.32,41.41,87000.0,14.2868,14.2971,14.2626,14.2937,87000.0
2009-05-20 12:20:00,41.41,41.43,41.34,41.38,94700.0,14.2937,14.3006,14.2695,14.2833,94700.0
2009-05-20 12:25:00,41.39,41.41,41.3,41.36,94900.0,14.2868,14.2937,14.2557,14.2764,94900.0
2009-05-20 12:30:00,41.36,41.41,41.2,41.23,117000.0,14.2764,14.2937,14.2212,14.2315,117000.0
2009-05-20 12:35:00,41.24,41.32,41.2,41.31,123600.0,14.235,14.2626,14.2212,14.2591,123600.0
2009-05-20 12:40:00,41.31,41.45,41.31,41.45,91500.0,14.2591,14.3075,14.2591,14.3075,91500.0
2009-05-20 12:45:00,41.45,41.46,41.38,41.42,130500.0,14.3075,14.3109,14.2833,14.2971,130500.0
2009-05-20 12:50:00,41.42,41.48,41.28,41.48,177200.0,14.2971,14.3178,14.2488,14.3178,177200.0
2009-05-20 12:55:00,41.48,41.51,41.32,41.35,94400.0,14.3178,14.3282,14.2626,14.273,94400.0
2009-05-20 13:00:00,41.34,41.43,41.29,41.38,219700.0,14.2695,14.3006,14.2522,14.2833,219700.0
2009-05-20 13:05:00,41.38,41.44,41.27,41.38,217100.0,14.2833,14.304,14.2453,14.2833,217100.0
2009-05-20 13:10:00,41.39,41.53,41.35,41.53,269600.0,14.2868,14.3351,14.273,14.3351,269600.0
2009-05-20 13:15:00,41.53,41.57,41.46,41.47,213200.0,14.3351,14.3489,14.3109,14.3144,213200.0
2009-05-20 13:20:00,41.47,41.52,41.31,41.42,298800.0,14.3144,14.3316,14.2591,14.2971,298800.0
2009-05-20 13:25:00,41.43,41.52,41.34,41.51,91100.0,14.3006,14.3316,14.2695,14.3282,91100.0
2009-05-20 13:30:00,41.52,41.54,41.46,41.53,62300.0,14.3316,14.3385,14.3109,14.3351,62300.0
2009-05-20 13:35:00,41.51,41.65,41.5,41.6,128900.0,14.3282,14.3765,14.3247,14.3592,128900.0
2009-05-20 13:40:00,41.61,41.74,41.61,41.68,155100.0,14.3627,14.4076,14.3627,14.3869,155100.0
2009-05-20 13:45:00,41.69,41.72,41.58,41.63,192300.0,14.3903,14.4007,14.3523,14.3696,192300.0
2009-05-20 13:50:00,41.63,41.68,41.59,41.65,120200.0,14.3696,14.3869,14.3558,14.3765,120200.0
2009-05-20 13:55:00,41.64,41.65,41.6,41.64,39200.0,14.3731,14.3765,14.3592,14.3731,39200.0
2009-05-20 14:00:00,41.64,41.65,41.38,41.47,255700.0,14.3731,14.3765,14.2833,14.3144,255700.0
2009-05-20 14:05:00,41.47,41.59,41.42,41.43,267200.0,14.3144,14.3558,14.2971,14.3006,267200.0
2009-05-20 14:10:00,41.43,41.52,41.31,41.39,157500.0,14.3006,14.3316,14.2591,14.2868,157500.0
2009-05-20 14:15:00,41.39,41.57,41.35,41.57,185900.0,14.2868,14.3489,14.273,14.3489,185900.0
2009-05-20 14:20:00,41.56,41.62,41.53,41.6,103000.0,14.3454,14.3661,14.3351,14.3592,103000.0
2009-05-20 14:25:00,41.59,41.61,41.52,41.54,100500.0,14.3558,14.3627,14.3316,14.3385,100500.0
2009-05-20 14:30:00,41.53,41.54,41.18,41.28,324400.0,14.3351,14.3385,14.2143,14.2488,324400.0
2009-05-20 14:35:00,41.29,41.35,41.22,41.33,147300.0,14.2522,14.273,14.2281,14.266,147300.0
2009-05-20 14:40:00,41.33,41.47,41.3,41.34,211700.0,14.266,14.3144,14.2557,14.2695,211700.0
2009-05-20 14:45:00,41.36,41.5,41.35,41.44,138200.0,14.2764,14.3247,14.273,14.304,138200.0
2009-05-20 14:50:00,41.44,41.49,41.33,41.47,172300.0,14.304,14.3213,14.266,14.3144,172300.0
2009-05-20 14:55:00,41.46,41.54,41.41,41.47,110900.0,14.3109,14.3385,14.2937,14.3144,110900.0
2009-05-20 15:00:00,41.48,41.48,41.32,41.33,124100.0,14.3178,14.3178,14.2626,14.266,124100.0
2009-05-20 15:05:00,41.32,41.42,41.27,41.27,180000.0,14.2626,14.2971,14.2453,14.2453,180000.0
2009-05-20 15:10:00,41.26,41.29,41.1,41.11,223600.0,14.2419,14.2522,14.1867,14.1901,223600.0
2009-05-20 15:15:00,41.1,41.29,41.05,41.29,220500.0,14.1867,14.2522,14.1694,14.2522,220500.0
2009-05-20 15:20:00,41.28,41.29,41.06,41.08,350100.0,14.2488,14.2522,14.1729,14.1798,350100.0
2009-05-20 15:25:00,41.08,41.22,41.03,41.16,336200.0,14.1798,14.2281,14.1625,14.2074,336200.0
2009-05-20 15:30:00,41.16,41.17,40.96,40.97,433500.0,14.2074,14.2108,14.1383,14.1418,433500.0
2009-05-20 15:35:00,40.97,41.09,40.92,40.98,469200.0,14.1418,14.1832,14.1245,14.1452,469200.0
2009-05-20 15:40:00,40.98,41.0,40.83,40.87,453300.0,14.1452,14.1521,14.0935,14.1073,453300.0
2009-05-20 15:45:00,40.85,41.01,40.83,40.86,669900.0,14.1004,14.1556,14.0935,14.1038,669900.0
2009-05-20 15:50:00,40.87,40.93,40.77,40.9,491600.0,14.1073,14.128,14.0728,14.1176,491600.0
2009-05-20 15:55:00,40.89,41.03,40.83,40.92,967700.0,14.1142,14.1625,14.0935,14.1245,967700.0
2009-05-21 09:30:00,40.13,40.33,39.78,39.94,595800.0,13.8518,13.9209,13.731,13.7863,595800.0
2009-05-21 09:35:00,39.93,40.11,39.89,40.01,343600.0,13.7828,13.8449,13.769,13.8104,343600.0
2009-05-21 09:40:00,40.0,40.13,39.91,40.1,387300.0,13.807,13.8518,13.7759,13.8415,387300.0
2009-05-21 09:45:00,40.1,40.14,39.98,40.05,334000.0,13.8415,13.8553,13.8001,13.8242,334000.0
2009-05-21 09:50:00,40.04,40.18,40.01,40.02,365400.0,13.8208,13.8691,13.8104,13.8139,365400.0
2009-05-21 09:55:00,40.02,40.06,39.89,39.89,395100.0,13.8139,13.8277,13.769,13.769,395100.0
2009-05-21 10:00:00,39.89,40.17,39.86,39.97,582300.0,13.769,13.8656,13.7586,13.7966,582300.0
2009-05-21 10:05:00,39.97,40.1,39.93,39.99,422500.0,13.7966,13.8415,13.7828,13.8035,422500.0
2009-05-21 10:10:00,39.98,40.01,39.84,39.85,375800.0,13.8001,13.8104,13.7517,13.7552,375800.0
2009-05-21 10:15:00,39.85,39.9,39.75,39.78,595300.0,13.7552,13.7724,13.7207,13.731,595300.0
2009-05-21 10:20:00,39.78,39.82,39.53,39.64,530200.0,13.731,13.7448,13.6447,13.6827,530200.0
2009-05-21 10:25:00,39.62,39.73,39.57,39.69,360300.0,13.6758,13.7138,13.6585,13.7,360300.0
2009-05-21 10:30:00,39.68,39.68,39.53,39.56,178700.0,13.6965,13.6965,13.6447,13.6551,178700.0
2009-05-21 10:35:00,39.56,39.57,39.4,39.41,431800.0,13.6551,13.6585,13.5999,13.6033,431800.0
2009-05-21 10:40:00,39.41,39.61,39.4,39.56,257100.0,13.6033,13.6723,13.5999,13.6551,257100.0
2009-05-21 10:45:00,39.55,39.61,39.49,39.53,151000.0,13.6516,13.6723,13.6309,13.6447,151000.0
2009-05-21 10:50:00,39.53,39.55,39.44,39.48,220300.0,13.6447,13.6516,13.6137,13.6275,220300.0
2009-05-21 10:55:00,39.48,39.5,39.38,39.4,206000.0,13.6275,13.6344,13.593,13.5999,206000.0
2009-05-21 11:00:00,39.39,39.47,39.27,39.36,239200.0,13.5964,13.624,13.555,13.5861,239200.0
2009-05-21 11:05:00,39.35,39.4,39.32,39.35,125500.0,13.5826,13.5999,13.5722,13.5826,125500.0
2009-05-21 11:10:00,39.35,39.58,39.35,39.56,219800.0,13.5826,13.662,13.5826,13.6551,219800.0
2009-05-21 11:15:00,39.56,39.58,39.45,39.48,170400.0,13.6551,13.662,13.6171,13.6275,170400.0
2009-05-21 11:20:00,39.48,39.62,39.48,39.61,173600.0,13.6275,13.6758,13.6275,13.6723,173600.0
2009-05-21 11:25:00,39.61,39.63,39.53,39.6,259400.0,13.6723,13.6793,13.6447,13.6689,259400.0
2009-05-21 11:30:00,39.59,39.61,39.51,39.58,218600.0,13.6654,13.6723,13.6378,13.662,218600.0
2009-05-21 11:35:00,39.57,39.75,39.57,39.73,92000.0,13.6585,13.7207,13.6585,13.7138,92000.0
2009-05-21 11:40:00,39.74,39.8,39.72,39.75,145400.0,13.7172,13.7379,13.7103,13.7207,145400.0
2009-05-21 11:45:00,39.76,39.77,39.63,39.66,146000.0,13.7241,13.7276,13.6793,13.6896,146000.0
2009-05-21 11:50:00,39.66,39.74,39.61,39.73,110900.0,13.6896,13.7172,13.6723,13.7138,110900.0
2009-05-21 11:55:00,39.74,39.83,39.74,39.78,147900.0,13.7172,13.7483,13.7172,13.731,147900.0
2009-05-21 12:00:00,39.79,39.81,39.72,39.78,111600.0,13.7345,13.7414,13.7103,13.731,111600.0
2009-05-21 12:05:00,39.78,39.8,39.73,39.77,126600.0,13.731,13.7379,13.7138,13.7276,126600.0
2009-05-21 12:10:00,39.77,39.81,39.69,39.7,120400.0,13.7276,13.7414,13.7,13.7034,120400.0
2009-05-21 12:15:00,39.71,39.75,39.66,39.72,177800.0,13.7069,13.7207,13.6896,13.7103,177800.0
2009-05-21 12:20:00,39.72,39.73,39.66,39.72,102900.0,13.7103,13.7138,13.6896,13.7103,102900.0
2009-05-21 12:25:00,39.72,39.74,39.66,39.7,75200.0,13.7103,13.7172,13.6896,13.7034,75200.0
2009-05-21 12:30:00,39.7,39.75,39.67,39.75,73700.0,13.7034,13.7207,13.6931,13.7207,73700.0
2009-05-21 12:35:00,39.75,39.83,39.74,39.78,149400.0,13.7207,13.7483,13.7172,13.731,149400.0
2009-05-21 12:40:00,39.79,39.8,39.69,39.76,90500.0,13.7345,13.7379,13.7,13.7241,90500.0
2009-05-21 12:45:00,39.75,39.89,39.7,39.89,98000.0,13.7207,13.769,13.7034,13.769,98000.0
2009-05-21 12:50:00,39.89,39.94,39.8,39.83,101400.0,13.769,13.7863,13.7379,13.7483,101400.0
2009-05-21 12:55:00,39.83,40.0,39.83,39.98,146500.0,13.7483,13.807,13.7483,13.8001,146500.0
2009-05-21 13:00:00,39.98,40.11,39.94,39.98,109900.0,13.8001,13.8449,13.7863,13.8001,109900.0
2009-05-21 13:05:00,39.98,40.04,39.94,39.97,117200.0,13.8001,13.8208,13.7863,13.7966,117200.0
2009-05-21 13:10:00,39.98,40.06,39.97,40.04,100000.0,13.8001,13.8277,13.7966,13.8208,100000.0
2009-05-21 13:15:00,40.05,40.09,39.95,39.96,120800.0,13.8242,13.838,13.7897,13.7932,120800.0
2009-05-21 13:20:00,39.95,39.98,39.87,39.9,116500.0,13.7897,13.8001,13.7621,13.7724,116500.0
2009-05-21 13:25:00,39.91,39.94,39.86,39.94,146500.0,13.7759,13.7863,13.7586,13.7863,146500.0
2009-05-21 13:30:00,39.95,39.98,39.9,39.95,48700.0,13.7897,13.8001,13.7724,13.7897,48700.0
2009-05-21 13:35:00,39.95,40.02,39.92,39.98,211900.0,13.7897,13.8139,13.7794,13.8001,211900.0
2009-05-21 13:40:00,39.97,40.0,39.91,39.96,87100.0,13.7966,13.807,13.7759,13.7932,87100.0
2009-05-21 13:45:00,39.96,40.12,39.95,40.09,101900.0,13.7932,13.8484,13.7897,13.838,101900.0
2009-05-21 13:50:00,40.09,40.14,39.96,39.96,145200.0,13.838,13.8553,13.7932,13.7932,145200.0
2009-05-21 13:55:00,39.97,40.14,39.97,40.07,134200.0,13.7966,13.8553,13.7966,13.8311,134200.0
2009-05-21 14:00:00,40.07,40.18,40.02,40.03,182400.0,13.8311,13.8691,13.8139,13.8173,182400.0
2009-05-21 14:05:00,40.03,40.07,39.81,39.9,264700.0,13.8173,13.8311,13.7414,13.7724,264700.0
2009-05-21 14:10:00,39.92,39.94,39.7,39.78,199500.0,13.7794,13.7863,13.7034,13.731,199500.0
2009-05-21 14:15:00,39.79,39.91,39.78,39.87,177900.0,13.7345,13.7759,13.731,13.7621,177900.0
2009-05-21 14:20:00,39.88,39.9,39.76,39.83,146400.0,13.7655,13.7724,13.7241,13.7483,146400.0
2009-05-21 14:25:00,39.81,39.91,39.8,39.87,112100.0,13.7414,13.7759,13.7379,13.7621,112100.0
2009-05-21 14:30:00,39.87,40.0,39.81,40.0,113500.0,13.7621,13.807,13.7414,13.807,113500.0
2009-05-21 14:35:00,39.99,40.03,39.9,39.93,125800.0,13.8035,13.8173,13.7724,13.7828,125800.0
2009-05-21 14:40:00,39.93,39.96,39.77,39.79,154100.0,13.7828,13.7932,13.7276,13.7345,154100.0
2009-05-21 14:45:00,39.79,39.81,39.64,39.68,129500.0,13.7345,13.7414,13.6827,13.6965,129500.0
2009-05-21 14:50:00,39.68,39.71,39.5,39.55,169800.0,13.6965,13.7069,13.6344,13.6516,169800.0
2009-05-21 14:55:00,39.55,39.72,39.47,39.72,160200.0,13.6516,13.7103,13.624,13.7103,160200.0
2009-05-21 15:00:00,39.71,39.81,39.65,39.76,189700.0,13.7069,13.7414,13.6862,13.7241,189700.0
2009-05-21 15:05:00,39.75,39.8,39.51,39.52,153100.0,13.7207,13.7379,13.6378,13.6413,153100.0
2009-05-21 15:10:00,39.52,39.57,39.5,39.54,204700.0,13.6413,13.6585,13.6344,13.6482,204700.0
2009-05-21 15:15:00,39.54,39.6,39.51,39.6,305800.0,13.6482,13.6689,13.6378,13.6689,305800.0
2009-05-21 15:20:00,39.59,39.72,39.53,39.7,307200.0,13.6654,13.7103,13.6447,13.7034,307200.0
2009-05-21 15:25:00,39.7,39.7,39.53,39.64,347400.0,13.7034,13.7034,13.6447,13.6827,347400.0
2009-05-21 15:30:00,39.64,39.86,39.64,39.7,328000.0,13.6827,13.7586,13.6827,13.7034,328000.0
2009-05-21 15:35:00,39.7,39.83,39.65,39.8,232500.0,13.7034,13.7483,13.6862,13.7379,232500.0
2009-05-21 15:40:00,39.81,39.86,39.63,39.86,499100.0,13.7414,13.7586,13.6793,13.7586,499100.0
2009-05-21 15:45:00,39.86,39.92,39.8,39.83,348200.0,13.7586,13.7794,13.7379,13.7483,348200.0
2009-05-21 15:50:00,39.82,39.95,39.77,39.9,318400.0,13.7448,13.7897,13.7276,13.7724,318400.0
2009-05-21 15:55:00,39.9,39.96,39.85,39.93,475900.0,13.7724,13.7932,13.7552,13.7828,475900.0
2009-05-22 09:30:00,40.62,40.62,40.35,40.39,410300.0,14.021,14.021,13.9278,13.9416,410300.0
2009-05-22 09:35:00,40.4,40.52,40.21,40.41,439200.0,13.945,13.9865,13.8795,13.9485,439200.0
2009-05-22 09:40:00,40.4,40.44,40.26,40.28,273400.0,13.945,13.9588,13.8967,13.9036,273400.0
2009-05-22 09:45:00,40.28,40.31,40.19,40.24,347200.0,13.9036,13.914,13.8725,13.8898,347200.0
2009-05-22 09:50:00,40.24,40.32,40.18,40.2,399700.0,13.8898,13.9174,13.8691,13.876,399700.0
2009-05-22 09:55:00,40.2,40.27,40.15,40.21,433700.0,13.876,13.9002,13.8587,13.8795,433700.0
2009-05-22 10:00:00,40.21,40.34,40.16,40.31,409100.0,13.8795,13.9243,13.8622,13.914,409100.0
2009-05-22 10:05:00,40.31,40.44,40.23,40.24,393400.0,13.914,13.9588,13.8864,13.8898,393400.0
2009-05-22 10:10:00,40.23,40.28,40.17,40.25,297200.0,13.8864,13.9036,13.8656,13.8933,297200.0
2009-05-22 10:15:00,40.24,40.42,40.2,40.39,175500.0,13.8898,13.9519,13.876,13.9416,175500.0
2009-05-22 10:20:00,40.39,40.6,40.38,40.57,247000.0,13.9416,14.0141,13.9381,14.0037,247000.0
2009-05-22 10:25:00,40.57,40.69,40.51,40.58,201100.0,14.0037,14.0451,13.983,14.0072,201100.0
2009-05-22 10:30:00,40.58,40.58,40.37,40.46,169900.0,14.0072,14.0072,13.9347,13.9657,169900.0
2009-05-22 10:35:00,40.45,40.61,40.42,40.56,180800.0,13.9623,14.0175,13.9519,14.0003,180800.0
2009-05-22 10:40:00,40.55,40.75,40.51,40.75,281200.0,13.9968,14.0658,13.983,14.0658,281200.0
2009-05-22 10:45:00,40.76,40.97,40.73,40.95,291800.0,14.0693,14.1418,14.0589,14.1349,291800.0
2009-05-22 10:50:00,40.94,41.02,40.9,40.92,237800.0,14.1314,14.159,14.1176,14.1245,237800.0
2009-05-22 10:55:00,40.92,41.0,40.92,41.0,233800.0,14.1245,14.1521,14.1245,14.1521,233800.0
2009-05-22 11:00:00,41.0,41.05,40.92,40.93,351800.0,14.1521,14.1694,14.1245,14.128,351800.0
2009-05-22 11:05:00,40.93,41.15,40.92,41.13,229600.0,14.128,14.2039,14.1245,14.197,229600.0
2009-05-22 11:10:00,41.13,41.19,41.1,41.15,146900.0,14.197,14.2177,14.1867,14.2039,146900.0
2009-05-22 11:15:00,41.15,41.16,41.01,41.03,204900.0,14.2039,14.2074,14.1556,14.1625,204900.0
2009-05-22 11:20:00,41.02,41.04,40.86,40.88,225200.0,14.159,14.1659,14.1038,14.1107,225200.0
2009-05-22 11:25:00,40.89,40.91,40.8,40.87,188000.0,14.1142,14.1211,14.0831,14.1073,188000.0
2009-05-22 11:30:00,40.87,41.01,40.86,40.98,140500.0,14.1073,14.1556,14.1038,14.1452,140500.0
2009-05-22 11:35:00,40.98,40.99,40.87,40.88,79200.0,14.1452,14.1487,14.1073,14.1107,79200.0
2009-05-22 11:40:00,40.89,40.95,40.87,40.95,86700.0,14.1142,14.1349,14.1073,14.1349,86700.0
2009-05-22 11:45:00,40.94,41.0,40.92,40.96,83400.0,14.1314,14.1521,14.1245,14.1383,83400.0
2009-05-22 11:50:00,40.96,40.97,40.79,40.79,128800.0,14.1383,14.1418,14.0797,14.0797,128800.0
2009-05-22 11:55:00,40.79,40.8,40.7,40.79,137400.0,14.0797,14.0831,14.0486,14.0797,137400.0
2009-05-22 12:00:00,40.78,40.94,40.77,40.88,78200.0,14.0762,14.1314,14.0728,14.1107,78200.0
2009-05-22 12:05:00,40.89,40.95,40.87,40.95,77900.0,14.1142,14.1349,14.1073,14.1349,77900.0
2009-05-22 12:10:00,40.95,41.0,40.92,40.95,79400.0,14.1349,14.1521,14.1245,14.1349,79400.0
2009-05-22 12:15:00,40.94,40.95,40.82,40.85,87200.0,14.1314,14.1349,14.09,14.1004,87200.0
2009-05-22 12:20:00,40.86,40.9,40.82,40.85,74300.0,14.1038,14.1176,14.09,14.1004,74300.0
2009-05-22 12:25:00,40.85,40.86,40.73,40.75,88900.0,14.1004,14.1038,14.0589,14.0658,88900.0
2009-05-22 12:30:00,40.74,40.75,40.7,40.71,47100.0,14.0624,14.0658,14.0486,14.052,47100.0
2009-05-22 12:35:00,40.7,40.84,40.7,40.84,57600.0,14.0486,14.0969,14.0486,14.0969,57600.0
2009-05-22 12:40:00,40.84,40.89,40.82,40.82,65900.0,14.0969,14.1142,14.09,14.09,65900.0
2009-05-22 12:45:00,40.82,40.86,40.72,40.72,75600.0,14.09,14.1038,14.0555,14.0555,75600.0
2009-05-22 12:50:00,40.72,40.83,40.7,40.8,76300.0,14.0555,14.0935,14.0486,14.0831,76300.0
2009-05-22 12:55:00,40.8,40.91,40.77,40.88,83900.0,14.0831,14.1211,14.0728,14.1107,83900.0
2009-05-22 13:00:00,40.89,40.95,40.87,40.9,59600.0,14.1142,14.1349,14.1073,14.1176,59600.0
2009-05-22 13:05:00,40.89,40.92,40.86,40.87,75300.0,14.1142,14.1245,14.1038,14.1073,75300.0
2009-05-22 13:10:00,40.88,40.89,40.81,40.86,85700.0,14.1107,14.1142,14.0866,14.1038,85700.0
2009-05-22 13:15:00,40.87,40.91,40.75,40.89,73000.0,14.1073,14.1211,14.0658,14.1142,73000.0
2009-05-22 13:20:00,40.89,40.9,40.86,40.9,52600.0,14.1142,14.1176,14.1038,14.1176,52600.0
2009-05-22 13:25:00,40.89,40.92,40.8,40.82,172300.0,14.1142,14.1245,14.0831,14.09,172300.0
2009-05-22 13:30:00,40.81,40.82,40.61,40.64,137700.0,14.0866,14.09,14.0175,14.0279,137700.0
2009-05-22 13:35:00,40.64,40.66,40.6,40.65,75700.0,14.0279,14.0348,14.0141,14.0313,75700.0
2009-05-22 13:40:00,40.65,40.72,40.62,40.71,71900.0,14.0313,14.0555,14.021,14.052,71900.0
2009-05-22 13:45:00,40.72,40.79,40.71,40.72,53500.0,14.0555,14.0797,14.052,14.0555,53500.0
2009-05-22 13:50:00,40.71,40.75,40.62,40.62,69800.0,14.052,14.0658,14.021,14.021,69800.0
2009-05-22 13:55:00,40.62,40.75,40.57,40.73,69000.0,14.021,14.0658,14.0037,14.0589,69000.0
2009-05-22 14:00:00,40.73,40.81,40.72,40.75,91900.0,14.0589,14.0866,14.0555,14.0658,91900.0
2009-05-22 14:05:00,40.75,40.76,40.67,40.69,84800.0,14.0658,14.0693,14.0382,14.0451,84800.0
2009-05-22 14:10:00,40.69,40.73,40.66,40.68,66700.0,14.0451,14.0589,14.0348,14.0417,66700.0
2009-05-22 14:15:00,40.69,40.77,40.65,40.75,47100.0,14.0451,14.0728,14.0313,14.0658,47100.0
2009-05-22 14:20:00,40.75,40.79,40.72,40.78,71000.0,14.0658,14.0797,14.0555,14.0762,71000.0
2009-05-22 14:25:00,40.78,40.83,40.75,40.8,76400.0,14.0762,14.0935,14.0658,14.0831,76400.0
2009-05-22 14:30:00,40.79,40.8,40.75,40.8,100300.0,14.0797,14.0831,14.0658,14.0831,100300.0
2009-05-22 14:35:00,40.81,40.84,40.8,40.81,58300.0,14.0866,14.0969,14.0831,14.0866,58300.0
2009-05-22 14:40:00,40.8,40.94,40.8,40.93,107200.0,14.0831,14.1314,14.0831,14.128,107200.0
2009-05-22 14:45:00,40.94,40.94,40.85,40.85,40900.0,14.1314,14.1314,14.1004,14.1004,40900.0
2009-05-22 14:50:00,40.85,40.85,40.79,40.84,87900.0,14.1004,14.1004,14.0797,14.0969,87900.0
2009-05-22 14:55:00,40.84,40.89,40.83,40.88,78300.0,14.0969,14.1142,14.0935,14.1107,78300.0
2009-05-22 15:00:00,40.88,40.94,40.83,40.92,539100.0,14.1107,14.1314,14.0935,14.1245,539100.0
2009-05-22 15:05:00,40.92,40.95,40.89,40.94,132900.0,14.1245,14.1349,14.1142,14.1314,132900.0
2009-05-22 15:10:00,40.94,41.03,40.93,40.97,101500.0,14.1314,14.1625,14.128,14.1418,101500.0
2009-05-22 15:15:00,40.97,40.97,40.76,40.88,157500.0,14.1418,14.1418,14.0693,14.1107,157500.0
2009-05-22 15:20:00,40.88,40.89,40.75,40.77,133900.0,14.1107,14.1142,14.0658,14.0728,133900.0
2009-05-22 15:25:00,40.76,40.8,40.72,40.74,133800.0,14.0693,14.0831,14.0555,14.0624,133800.0
2009-05-22 15:30:00,40.74,40.78,40.71,40.75,97300.0,14.0624,14.0762,14.052,14.0658,97300.0
2009-05-22 15:35:00,40.76,40.9,40.75,40.8,156100.0,14.0693,14.1176,14.0658,14.0831,156100.0
2009-05-22 15:40:00,40.8,40.84,40.71,40.71,186100.0,14.0831,14.0969,14.052,14.052,186100.0
2009-05-22 15:45:00,40.71,40.77,40.64,40.75,282700.0,14.052,14.0728,14.0279,14.0658,282700.0
2009-05-22 15:50:00,40.75,40.76,40.65,40.7,340600.0,14.0658,14.0693,14.0313,14.0486,340600.0
2009-05-22 15:55:00,40.7,40.7,40.58,40.58,319000.0,14.0486,14.0486,14.0072,14.0072,319000.0
2009-05-26 09:30:00,40.22,40.42,40.13,40.19,594500.0,13.8829,13.9519,13.8518,13.8725,594500.0
2009-05-26 09:35:00,40.18,40.21,40.04,40.08,366900.0,13.8691,13.8795,13.8208,13.8346,366900.0
2009-05-26 09:40:00,40.08,40.38,40.02,40.33,333500.0,13.8346,13.9381,13.8139,13.9209,333500.0
2009-05-26 09:45:00,40.34,40.38,40.13,40.21,313300.0,13.9243,13.9381,13.8518,13.8795,313300.0
2009-05-26 09:50:00,40.19,40.4,40.11,40.13,356600.0,13.8725,13.945,13.8449,13.8518,356600.0
2009-05-26 09:55:00,40.13,40.22,40.12,40.19,273500.0,13.8518,13.8829,13.8484,13.8725,273500.0
2009-05-26 10:00:00,40.2,40.64,40.2,40.58,482300.0,13.876,14.0279,13.876,14.0072,482300.0
2009-05-26 10:05:00,40.58,40.7,40.46,40.47,505000.0,14.0072,14.0486,13.9657,13.9692,505000.0
2009-05-26 10:10:00,40.48,40.56,40.42,40.49,276100.0,13.9727,14.0003,13.9519,13.9761,276100.0
2009-05-26 10:15:00,40.49,40.63,40.45,40.56,405600.0,13.9761,14.0244,13.9623,14.0003,405600.0
2009-05-26 10:20:00,40.56,40.57,40.3,40.38,387200.0,14.0003,14.0037,13.9105,13.9381,387200.0
2009-05-26 10:25:00,40.38,40.43,40.25,40.34,236100.0,13.9381,13.9554,13.8933,13.9243,236100.0
2009-05-26 10:30:00,40.33,40.43,40.27,40.36,202200.0,13.9209,13.9554,13.9002,13.9312,202200.0
2009-05-26 10:35:00,40.37,40.54,40.35,40.39,247100.0,13.9347,13.9934,13.9278,13.9416,247100.0
2009-05-26 10:40:00,40.4,40.45,40.36,40.39,324100.0,13.945,13.9623,13.9312,13.9416,324100.0
2009-05-26 10:45:00,40.39,40.45,40.38,40.42,273100.0,13.9416,13.9623,13.9381,13.9519,273100.0
2009-05-26 10:50:00,40.42,40.55,40.4,40.55,324700.0,13.9519,13.9968,13.945,13.9968,324700.0
2009-05-26 10:55:00,40.55,40.57,40.46,40.47,230400.0,13.9968,14.0037,13.9657,13.9692,230400.0
2009-05-26 11:00:00,40.47,40.51,40.42,40.43,466800.0,13.9692,13.983,13.9519,13.9554,466800.0
2009-05-26 11:05:00,40.44,40.52,40.4,40.44,258700.0,13.9588,13.9865,13.945,13.9588,258700.0
2009-05-26 11:10:00,40.45,40.48,40.41,40.44,169200.0,13.9623,13.9727,13.9485,13.9588,169200.0
2009-05-26 11:15:00,40.44,40.51,40.4,40.47,622200.0,13.9588,13.983,13.945,13.9692,622200.0
2009-05-26 11:20:00,40.47,40.63,40.44,40.63,334300.0,13.9692,14.0244,13.9588,14.0244,334300.0
2009-05-26 11:25:00,40.63,40.7,40.58,40.63,277000.0,14.0244,14.0486,14.0072,14.0244,277000.0
2009-05-26 11:30:00,40.63,40.67,40.6,40.62,283600.0,14.0244,14.0382,14.0141,14.021,283600.0
2009-05-26 11:35:00,40.63,40.72,40.62,40.71,162900.0,14.0244,14.0555,14.021,14.052,162900.0
2009-05-26 11:40:00,40.71,40.9,40.71,40.89,328600.0,14.052,14.1176,14.052,14.1142,328600.0
2009-05-26 11:45:00,40.89,41.01,40.89,41.0,236900.0,14.1142,14.1556,14.1142,14.1521,236900.0
2009-05-26 11:50:00,41.0,41.16,40.98,41.12,273800.0,14.1521,14.2074,14.1452,14.1936,273800.0
2009-05-26 11:55:00,41.12,41.19,41.09,41.1,164900.0,14.1936,14.2177,14.1832,14.1867,164900.0
2009-05-26 12:00:00,41.1,41.16,41.1,41.13,93000.0,14.1867,14.2074,14.1867,14.197,93000.0
2009-05-26 12:05:00,41.13,41.14,41.04,41.1,284100.0,14.197,14.2005,14.1659,14.1867,284100.0
2009-05-26 12:10:00,41.11,41.19,41.08,41.17,142300.0,14.1901,14.2177,14.1798,14.2108,142300.0
2009-05-26 12:15:00,41.16,41.17,41.09,41.15,240900.0,14.2074,14.2108,14.1832,14.2039,240900.0
2009-05-26 12:20:00,41.14,41.28,41.14,41.26,208200.0,14.2005,14.2488,14.2005,14.2419,208200.0
2009-05-26 12:25:00,41.27,41.28,41.21,41.27,154500.0,14.2453,14.2488,14.2246,14.2453,154500.0
2009-05-26 12:30:00,41.27,41.27,41.17,41.2,168800.0,14.2453,14.2453,14.2108,14.2212,168800.0
2009-05-26 12:35:00,41.2,41.21,41.12,41.15,271800.0,14.2212,14.2246,14.1936,14.2039,271800.0
2009-05-26 12:40:00,41.15,41.24,41.14,41.16,179400.0,14.2039,14.235,14.2005,14.2074,179400.0
2009-05-26 12:45:00,41.16,41.24,41.14,41.24,186900.0,14.2074,14.235,14.2005,14.235,186900.0
2009-05-26 12:50:00,41.24,41.33,41.23,41.29,213000.0,14.235,14.266,14.2315,14.2522,213000.0
2009-05-26 12:55:00,41.3,41.37,41.26,41.34,132600.0,14.2557,14.2799,14.2419,14.2695,132600.0
2009-05-26 13:00:00,41.35,41.49,41.33,41.47,143800.0,14.273,14.3213,14.266,14.3144,143800.0
2009-05-26 13:05:00,41.48,41.54,41.43,41.45,173800.0,14.3178,14.3385,14.3006,14.3075,173800.0
2009-05-26 13:10:00,41.45,41.49,41.42,41.46,236000.0,14.3075,14.3213,14.2971,14.3109,236000.0
2009-05-26 13:15:00,41.46,41.5,41.43,41.5,165600.0,14.3109,14.3247,14.3006,14.3247,165600.0
2009-05-26 13:20:00,41.5,41.5,41.39,41.42,143700.0,14.3247,14.3247,14.2868,14.2971,143700.0
2009-05-26 13:25:00,41.42,41.46,41.4,41.43,98200.0,14.2971,14.3109,14.2902,14.3006,98200.0
2009-05-26 13:30:00,41.44,41.46,41.36,41.38,305900.0,14.304,14.3109,14.2764,14.2833,305900.0
2009-05-26 13:35:00,41.39,41.44,41.35,41.35,216900.0,14.2868,14.304,14.273,14.273,216900.0
2009-05-26 13:40:00,41.35,41.41,41.3,41.39,74200.0,14.273,14.2937,14.2557,14.2868,74200.0
2009-05-26 13:45:00,41.38,41.44,41.37,41.4,82600.0,14.2833,14.304,14.2799,14.2902,82600.0
2009-05-26 13:50:00,41.4,41.45,41.4,41.43,112600.0,14.2902,14.3075,14.2902,14.3006,112600.0
2009-05-26 13:55:00,41.43,41.52,41.38,41.52,112600.0,14.3006,14.3316,14.2833,14.3316,112600.0
2009-05-26 14:00:00,41.52,41.69,41.52,41.67,269600.0,14.3316,14.3903,14.3316,14.3834,269600.0
2009-05-26 14:05:00,41.67,41.69,41.61,41.69,166200.0,14.3834,14.3903,14.3627,14.3903,166200.0
2009-05-26 14:10:00,41.7,41.7,41.6,41.65,114600.0,14.3938,14.3938,14.3592,14.3765,114600.0
2009-05-26 14:15:00,41.65,41.72,41.63,41.69,149800.0,14.3765,14.4007,14.3696,14.3903,149800.0
2009-05-26 14:20:00,41.69,41.69,41.59,41.64,131500.0,14.3903,14.3903,14.3558,14.3731,131500.0
2009-05-26 14:25:00,41.64,41.74,41.63,41.7,228600.0,14.3731,14.4076,14.3696,14.3938,228600.0
2009-05-26 14:30:00,41.7,41.81,41.69,41.79,156800.0,14.3938,14.4317,14.3903,14.4248,156800.0
2009-05-26 14:35:00,41.79,41.88,41.79,41.82,264500.0,14.4248,14.4559,14.4248,14.4352,264500.0
2009-05-26 14:40:00,41.83,41.91,41.81,41.81,230400.0,14.4386,14.4662,14.4317,14.4317,230400.0
2009-05-26 14:45:00,41.82,41.85,41.74,41.74,181100.0,14.4352,14.4455,14.4076,14.4076,181100.0
2009-05-26 14:50:00,41.74,41.74,41.57,41.57,217700.0,14.4076,14.4076,14.3489,14.3489,217700.0
2009-05-26 14:55:00,41.58,41.62,41.52,41.52,231200.0,14.3523,14.3661,14.3316,14.3316,231200.0
2009-05-26 15:00:00,41.51,41.66,41.49,41.63,192000.0,14.3282,14.38,14.3213,14.3696,192000.0
2009-05-26 15:05:00,41.65,41.75,41.54,41.74,233500.0,14.3765,14.411,14.3385,14.4076,233500.0
2009-05-26 15:10:00,41.74,41.82,41.66,41.72,282600.0,14.4076,14.4352,14.38,14.4007,282600.0
2009-05-26 15:15:00,41.72,41.76,41.54,41.75,257900.0,14.4007,14.4145,14.3385,14.411,257900.0
2009-05-26 15:20:00,41.76,41.81,41.67,41.76,265400.0,14.4145,14.4317,14.3834,14.4145,265400.0
2009-05-26 15:25:00,41.77,41.85,41.73,41.73,261000.0,14.4179,14.4455,14.4041,14.4041,261000.0
2009-05-26 15:30:00,41.73,41.9,41.69,41.89,283000.0,14.4041,14.4628,14.3903,14.4593,283000.0
2009-05-26 15:35:00,41.89,41.9,41.76,41.89,269700.0,14.4593,14.4628,14.4145,14.4593,269700.0
2009-05-26 15:40:00,41.89,41.94,41.75,41.86,300800.0,14.4593,14.4766,14.411,14.449,300800.0
2009-05-26 15:45:00,41.85,41.85,41.66,41.79,414500.0,14.4455,14.4455,14.38,14.4248,414500.0
2009-05-26 15:50:00,41.78,41.89,41.7,41.79,475000.0,14.4214,14.4593,14.3938,14.4248,475000.0
2009-05-26 15:55:00,41.78,41.91,41.78,41.88,488400.0,14.4214,14.4662,14.4214,14.4559,488400.0
2009-05-27 09:30:00,42.65,42.65,42.34,42.36,451200.0,14.7217,14.7217,14.6147,14.6216,451200.0
2009-05-27 09:35:00,42.35,42.6,42.35,42.57,345300.0,14.6181,14.7044,14.6181,14.6941,345300.0
2009-05-27 09:40:00,42.57,42.6,42.3,42.32,321300.0,14.6941,14.7044,14.6009,14.6078,321300.0
2009-05-27 09:45:00,42.32,42.55,42.27,42.55,403900.0,14.6078,14.6872,14.5905,14.6872,403900.0
2009-05-27 09:50:00,42.55,42.83,42.55,42.72,432800.0,14.6872,14.7838,14.6872,14.7458,432800.0
2009-05-27 09:55:00,42.72,42.76,42.6,42.66,403500.0,14.7458,14.7596,14.7044,14.7251,403500.0
2009-05-27 10:00:00,42.66,42.93,42.5,42.51,613100.0,14.7251,14.8183,14.6699,14.6734,613100.0
2009-05-27 10:05:00,42.52,42.66,42.43,42.61,469700.0,14.6768,14.7251,14.6457,14.7079,469700.0
2009-05-27 10:10:00,42.61,42.74,42.56,42.62,270700.0,14.7079,14.7527,14.6906,14.7113,270700.0
2009-05-27 10:15:00,42.62,42.66,42.5,42.57,208200.0,14.7113,14.7251,14.6699,14.6941,208200.0
2009-05-27 10:20:00,42.58,42.64,42.48,42.63,310600.0,14.6975,14.7182,14.663,14.7148,310600.0
2009-05-27 10:25:00,42.61,42.74,42.53,42.54,239300.0,14.7079,14.7527,14.6803,14.6837,239300.0
2009-05-27 10:30:00,42.54,42.6,42.39,42.46,324400.0,14.6837,14.7044,14.6319,14.6561,324400.0
2009-05-27 10:35:00,42.46,42.47,42.34,42.38,439600.0,14.6561,14.6595,14.6147,14.6285,439600.0
2009-05-27 10:40:00,42.39,42.5,42.26,42.3,286100.0,14.6319,14.6699,14.5871,14.6009,286100.0
2009-05-27 10:45:00,42.3,42.42,42.25,42.41,385600.0,14.6009,14.6423,14.5836,14.6388,385600.0
2009-05-27 10:50:00,42.42,42.44,42.26,42.32,312500.0,14.6423,14.6492,14.5871,14.6078,312500.0
2009-05-27 10:55:00,42.32,42.5,42.3,42.45,258800.0,14.6078,14.6699,14.6009,14.6526,258800.0
2009-05-27 11:00:00,42.46,42.47,42.18,42.21,325000.0,14.6561,14.6595,14.5594,14.5698,325000.0
2009-05-27 11:05:00,42.21,42.32,42.13,42.26,289100.0,14.5698,14.6078,14.5422,14.5871,289100.0
2009-05-27 11:10:00,42.26,42.38,42.23,42.3,295700.0,14.5871,14.6285,14.5767,14.6009,295700.0
2009-05-27 11:15:00,42.3,42.33,42.23,42.29,175700.0,14.6009,14.6112,14.5767,14.5974,175700.0
2009-05-27 11:20:00,42.29,42.34,42.22,42.31,145300.0,14.5974,14.6147,14.5733,14.6043,145300.0
2009-05-27 11:25:00,42.31,42.42,42.28,42.32,172400.0,14.6043,14.6423,14.594,14.6078,172400.0
2009-05-27 11:30:00,42.31,42.51,42.31,42.43,267900.0,14.6043,14.6734,14.6043,14.6457,267900.0
2009-05-27 11:35:00,42.43,42.54,42.4,42.49,151900.0,14.6457,14.6837,14.6354,14.6665,151900.0
2009-05-27 11:40:00,42.49,42.5,42.42,42.44,125100.0,14.6665,14.6699,14.6423,14.6492,125100.0
2009-05-27 11:45:00,42.44,42.49,42.39,42.45,177100.0,14.6492,14.6665,14.6319,14.6526,177100.0
2009-05-27 11:50:00,42.45,42.51,42.44,42.46,120900.0,14.6526,14.6734,14.6492,14.6561,120900.0
2009-05-27 11:55:00,42.45,42.5,42.41,42.5,129200.0,14.6526,14.6699,14.6388,14.6699,129200.0
2009-05-27 12:00:00,42.51,42.61,42.5,42.6,129500.0,14.6734,14.7079,14.6699,14.7044,129500.0
2009-05-27 12:05:00,42.6,42.63,42.5,42.59,140400.0,14.7044,14.7148,14.6699,14.701,140400.0
2009-05-27 12:10:00,42.59,42.61,42.5,42.61,139000.0,14.701,14.7079,14.6699,14.7079,139000.0
2009-05-27 12:15:00,42.61,42.71,42.61,42.63,205600.0,14.7079,14.7424,14.7079,14.7148,205600.0
2009-05-27 12:20:00,42.63,42.69,42.58,42.67,214100.0,14.7148,14.7355,14.6975,14.7286,214100.0
2009-05-27 12:25:00,42.67,42.68,42.61,42.65,146100.0,14.7286,14.732,14.7079,14.7217,146100.0
2009-05-27 12:30:00,42.66,42.69,42.61,42.68,176800.0,14.7251,14.7355,14.7079,14.732,176800.0
2009-05-27 12:35:00,42.69,42.74,42.62,42.64,147800.0,14.7355,14.7527,14.7113,14.7182,147800.0
2009-05-27 12:40:00,42.64,42.72,42.62,42.68,137900.0,14.7182,14.7458,14.7113,14.732,137900.0
2009-05-27 12:45:00,42.67,42.73,42.58,42.72,142200.0,14.7286,14.7493,14.6975,14.7458,142200.0
2009-05-27 12:50:00,42.71,42.73,42.63,42.64,102400.0,14.7424,14.7493,14.7148,14.7182,102400.0
2009-05-27 12:55:00,42.63,42.64,42.52,42.61,165800.0,14.7148,14.7182,14.6768,14.7079,165800.0
2009-05-27 13:00:00,42.6,42.77,42.58,42.71,116000.0,14.7044,14.7631,14.6975,14.7424,116000.0
2009-05-27 13:05:00,42.71,42.75,42.66,42.72,140500.0,14.7424,14.7562,14.7251,14.7458,140500.0
2009-05-27 13:10:00,42.72,42.79,42.68,42.76,180200.0,14.7458,14.77,14.732,14.7596,180200.0
2009-05-27 13:15:00,42.75,42.87,42.75,42.83,238300.0,14.7562,14.7976,14.7562,14.7838,238300.0
2009-05-27 13:20:00,42.83,42.91,42.78,42.91,186300.0,14.7838,14.8114,14.7666,14.8114,186300.0
2009-05-27 13:25:00,42.9,42.95,42.84,42.95,212600.0,14.808,14.8252,14.7873,14.8252,212600.0
2009-05-27 13:30:00,42.94,42.95,42.72,42.73,226500.0,14.8218,14.8252,14.7458,14.7493,226500.0
2009-05-27 13:35:00,42.72,42.73,42.49,42.49,267100.0,14.7458,14.7493,14.6665,14.6665,267100.0
2009-05-27 13:40:00,42.48,42.54,42.44,42.53,242100.0,14.663,14.6837,14.6492,14.6803,242100.0
2009-05-27 13:45:00,42.52,42.58,42.33,42.38,283300.0,14.6768,14.6975,14.6112,14.6285,283300.0
2009-05-27 13:50:00,42.37,42.4,42.23,42.38,434900.0,14.625,14.6354,14.5767,14.6285,434900.0
2009-05-27 13:55:00,42.37,42.51,42.31,42.51,254500.0,14.625,14.6734,14.6043,14.6734,254500.0
2009-05-27 14:00:00,42.51,42.51,42.29,42.31,199800.0,14.6734,14.6734,14.5974,14.6043,199800.0
2009-05-27 14:05:00,42.29,42.3,42.08,42.13,167200.0,14.5974,14.6009,14.5249,14.5422,167200.0
2009-05-27 14:10:00,42.13,42.3,42.13,42.22,171800.0,14.5422,14.6009,14.5422,14.5733,171800.0
2009-05-27 14:15:00,42.21,42.31,42.15,42.24,164900.0,14.5698,14.6043,14.5491,14.5802,164900.0
2009-05-27 14:20:00,42.24,42.24,42.07,42.13,176700.0,14.5802,14.5802,14.5215,14.5422,176700.0
2009-05-27 14:25:00,42.13,42.25,42.09,42.23,186300.0,14.5422,14.5836,14.5284,14.5767,186300.0
2009-05-27 14:30:00,42.23,42.31,42.18,42.2,122900.0,14.5767,14.6043,14.5594,14.5663,122900.0
2009-05-27 14:35:00,42.19,42.36,42.19,42.35,178300.0,14.5629,14.6216,14.5629,14.6181,178300.0
2009-05-27 14:40:00,42.36,42.46,42.35,42.4,148200.0,14.6216,14.6561,14.6181,14.6354,148200.0
2009-05-27 14:45:00,42.39,42.51,42.37,42.48,125700.0,14.6319,14.6734,14.625,14.663,125700.0
2009-05-27 14:50:00,42.48,42.49,42.31,42.33,214100.0,14.663,14.6665,14.6043,14.6112,214100.0
2009-05-27 14:55:00,42.32,42.33,42.13,42.21,191200.0,14.6078,14.6112,14.5422,14.5698,191200.0
2009-05-27 15:00:00,42.21,42.33,42.15,42.31,152100.0,14.5698,14.6112,14.5491,14.6043,152100.0
2009-05-27 15:05:00,42.31,42.43,42.31,42.34,322300.0,14.6043,14.6457,14.6043,14.6147,322300.0
2009-05-27 15:10:00,42.33,42.35,42.18,42.25,370000.0,14.6112,14.6181,14.5594,14.5836,370000.0
2009-05-27 15:15:00,42.23,42.39,42.15,42.21,247500.0,14.5767,14.6319,14.5491,14.5698,247500.0
2009-05-27 15:20:00,42.21,42.21,41.86,41.88,352500.0,14.5698,14.5698,14.449,14.4559,352500.0
2009-05-27 15:25:00,41.89,41.93,41.78,41.83,342200.0,14.4593,14.4732,14.4214,14.4386,342200.0
2009-05-27 15:30:00,41.82,41.95,41.73,41.87,343100.0,14.4352,14.4801,14.4041,14.4524,343100.0
2009-05-27 15:35:00,41.86,41.9,41.58,41.6,427900.0,14.449,14.4628,14.3523,14.3592,427900.0
2009-05-27 15:40:00,41.6,41.76,41.6,41.73,413400.0,14.3592,14.4145,14.3592,14.4041,413400.0
2009-05-27 15:45:00,41.72,41.95,41.72,41.94,338700.0,14.4007,14.4801,14.4007,14.4766,338700.0
2009-05-27 15:50:00,41.94,41.95,41.71,41.83,476500.0,14.4766,14.4801,14.3972,14.4386,476500.0
2009-05-27 15:55:00,41.83,41.95,41.78,41.86,602600.0,14.4386,14.4801,14.4214,14.449,602600.0
2009-05-28 09:30:00,42.75,42.93,42.66,42.67,380900.0,14.7562,14.8183,14.7251,14.7286,380900.0
2009-05-28 09:35:00,42.67,42.85,42.64,42.85,352900.0,14.7286,14.7907,14.7182,14.7907,352900.0
2009-05-28 09:40:00,42.85,42.89,42.68,42.73,346900.0,14.7907,14.8045,14.732,14.7493,346900.0
2009-05-28 09:45:00,42.73,42.87,42.71,42.83,327800.0,14.7493,14.7976,14.7424,14.7838,327800.0
2009-05-28 09:50:00,42.82,42.93,42.77,42.79,240500.0,14.7804,14.8183,14.7631,14.77,240500.0
2009-05-28 09:55:00,42.78,42.84,42.61,42.63,201700.0,14.7666,14.7873,14.7079,14.7148,201700.0
2009-05-28 10:00:00,42.63,42.67,42.32,42.45,349300.0,14.7148,14.7286,14.6078,14.6526,349300.0
2009-05-28 10:05:00,42.45,42.55,42.11,42.23,384500.0,14.6526,14.6872,14.5353,14.5767,384500.0
2009-05-28 10:10:00,42.22,42.25,42.06,42.2,354600.0,14.5733,14.5836,14.518,14.5663,354600.0
2009-05-28 10:15:00,42.2,42.49,42.14,42.41,261400.0,14.5663,14.6665,14.5456,14.6388,261400.0
2009-05-28 10:20:00,42.41,42.45,42.26,42.3,136700.0,14.6388,14.6526,14.5871,14.6009,136700.0
2009-05-28 10:25:00,42.31,42.43,42.18,42.36,137600.0,14.6043,14.6457,14.5594,14.6216,137600.0
2009-05-28 10:30:00,42.39,42.52,42.37,42.45,172200.0,14.6319,14.6768,14.625,14.6526,172200.0
2009-05-28 10:35:00,42.46,42.63,42.4,42.47,266200.0,14.6561,14.7148,14.6354,14.6595,266200.0
2009-05-28 10:40:00,42.47,42.66,42.43,42.66,271000.0,14.6595,14.7251,14.6457,14.7251,271000.0
2009-05-28 10:45:00,42.65,42.69,42.53,42.69,256100.0,14.7217,14.7355,14.6803,14.7355,256100.0
2009-05-28 10:50:00,42.69,42.82,42.68,42.73,337900.0,14.7355,14.7804,14.732,14.7493,337900.0
2009-05-28 10:55:00,42.73,42.91,42.71,42.89,213300.0,14.7493,14.8114,14.7424,14.8045,213300.0
2009-05-28 11:00:00,42.9,43.01,42.88,42.99,537300.0,14.808,14.8459,14.8011,14.839,537300.0
2009-05-28 11:05:00,43.0,43.1,42.95,43.1,529700.0,14.8425,14.877,14.8252,14.877,529700.0
2009-05-28 11:10:00,43.1,43.12,43.01,43.1,374200.0,14.877,14.8839,14.8459,14.877,374200.0
2009-05-28 11:15:00,43.1,43.26,43.07,43.18,532800.0,14.877,14.9322,14.8667,14.9046,532800.0
2009-05-28 11:20:00,43.18,43.2,43.04,43.15,264200.0,14.9046,14.9115,14.8563,14.8943,264200.0
2009-05-28 11:25:00,43.16,43.17,43.1,43.11,162200.0,14.8977,14.9012,14.877,14.8805,162200.0
2009-05-28 11:30:00,43.1,43.2,43.06,43.19,190400.0,14.877,14.9115,14.8632,14.9081,190400.0
2009-05-28 11:35:00,43.2,43.27,43.13,43.16,296300.0,14.9115,14.9357,14.8874,14.8977,296300.0
2009-05-28 11:40:00,43.16,43.16,43.02,43.06,120800.0,14.8977,14.8977,14.8494,14.8632,120800.0
2009-05-28 11:45:00,43.06,43.24,43.06,43.22,330700.0,14.8632,14.9253,14.8632,14.9184,330700.0
2009-05-28 11:50:00,43.23,43.28,43.13,43.21,238300.0,14.9219,14.9391,14.8874,14.915,238300.0
2009-05-28 11:55:00,43.2,43.3,43.13,43.24,200200.0,14.9115,14.946,14.8874,14.9253,200200.0
2009-05-28 12:00:00,43.24,43.31,43.21,43.24,222000.0,14.9253,14.9495,14.915,14.9253,222000.0
2009-05-28 12:05:00,43.24,43.27,43.11,43.14,341200.0,14.9253,14.9357,14.8805,14.8908,341200.0
2009-05-28 12:10:00,43.15,43.2,43.08,43.1,239600.0,14.8943,14.9115,14.8701,14.877,239600.0
2009-05-28 12:15:00,43.09,43.13,42.96,42.98,228000.0,14.8736,14.8874,14.8287,14.8356,228000.0
2009-05-28 12:20:00,42.98,43.08,42.94,43.06,186900.0,14.8356,14.8701,14.8218,14.8632,186900.0
2009-05-28 12:25:00,43.06,43.06,42.93,42.94,144700.0,14.8632,14.8632,14.8183,14.8218,144700.0
2009-05-28 12:30:00,42.94,43.05,42.88,43.05,167500.0,14.8218,14.8597,14.8011,14.8597,167500.0
2009-05-28 12:35:00,43.05,43.1,42.97,43.09,107200.0,14.8597,14.877,14.8321,14.8736,107200.0
2009-05-28 12:40:00,43.09,43.14,43.07,43.1,108000.0,14.8736,14.8908,14.8667,14.877,108000.0
2009-05-28 12:45:00,43.11,43.12,42.88,42.93,252700.0,14.8805,14.8839,14.8011,14.8183,252700.0
2009-05-28 12:50:00,42.93,42.95,42.81,42.84,107800.0,14.8183,14.8252,14.7769,14.7873,107800.0
2009-05-28 12:55:00,42.83,42.94,42.82,42.93,114300.0,14.7838,14.8218,14.7804,14.8183,114300.0
2009-05-28 13:00:00,42.94,43.19,42.9,43.13,260600.0,14.8218,14.9081,14.808,14.8874,260600.0
2009-05-28 13:05:00,43.14,43.2,43.12,43.15,119300.0,14.8908,14.9115,14.8839,14.8943,119300.0
2009-05-28 13:10:00,43.16,43.27,43.16,43.24,209700.0,14.8977,14.9357,14.8977,14.9253,209700.0
2009-05-28 13:15:00,43.24,43.44,43.24,43.41,309200.0,14.9253,14.9944,14.9253,14.984,309200.0
2009-05-28 13:20:00,43.41,43.49,43.36,43.38,164700.0,14.984,15.0116,14.9668,14.9737,164700.0
2009-05-28 13:25:00,43.37,43.41,43.26,43.33,124900.0,14.9702,14.984,14.9322,14.9564,124900.0
2009-05-28 13:30:00,43.34,43.35,43.19,43.3,145300.0,14.9598,14.9633,14.9081,14.946,145300.0
2009-05-28 13:35:00,43.3,43.43,43.29,43.38,121300.0,14.946,14.9909,14.9426,14.9737,121300.0
2009-05-28 13:40:00,43.38,43.43,43.24,43.28,84200.0,14.9737,14.9909,14.9253,14.9391,84200.0
2009-05-28 13:45:00,43.29,43.35,43.26,43.29,82300.0,14.9426,14.9633,14.9322,14.9426,82300.0
2009-05-28 13:50:00,43.29,43.39,43.22,43.24,173000.0,14.9426,14.9771,14.9184,14.9253,173000.0
2009-05-28 13:55:00,43.24,43.33,43.07,43.33,157300.0,14.9253,14.9564,14.8667,14.9564,157300.0
2009-05-28 14:00:00,43.32,43.39,43.29,43.29,129400.0,14.9529,14.9771,14.9426,14.9426,129400.0
2009-05-28 14:05:00,43.3,43.42,43.3,43.37,155800.0,14.946,14.9875,14.946,14.9702,155800.0
2009-05-28 14:10:00,43.36,43.41,43.26,43.32,105400.0,14.9668,14.984,14.9322,14.9529,105400.0
2009-05-28 14:15:00,43.34,43.36,43.21,43.32,119200.0,14.9598,14.9668,14.915,14.9529,119200.0
2009-05-28 14:20:00,43.32,43.49,43.32,43.48,200700.0,14.9529,15.0116,14.9529,15.0082,200700.0
2009-05-28 14:25:00,43.48,43.49,43.36,43.4,124900.0,15.0082,15.0116,14.9668,14.9806,124900.0
2009-05-28 14:30:00,43.39,43.48,43.36,43.45,94900.0,14.9771,15.0082,14.9668,14.9978,94900.0
2009-05-28 14:35:00,43.45,43.5,43.42,43.42,130500.0,14.9978,15.0151,14.9875,14.9875,130500.0
2009-05-28 14:40:00,43.42,43.45,43.22,43.24,197500.0,14.9875,14.9978,14.9184,14.9253,197500.0
2009-05-28 14:45:00,43.24,43.39,43.23,43.39,243900.0,14.9253,14.9771,14.9219,14.9771,243900.0
2009-05-28 14:50:00,43.4,43.45,43.35,43.42,240300.0,14.9806,14.9978,14.9633,14.9875,240300.0
2009-05-28 14:55:00,43.42,43.48,43.35,43.47,197600.0,14.9875,15.0082,14.9633,15.0047,197600.0
2009-05-28 15:00:00,43.46,43.5,43.39,43.44,290800.0,15.0013,15.0151,14.9771,14.9944,290800.0
2009-05-28 15:05:00,43.43,43.48,43.34,43.34,158400.0,14.9909,15.0082,14.9598,14.9598,158400.0
2009-05-28 15:10:00,43.34,43.37,43.24,43.3,204800.0,14.9598,14.9702,14.9253,14.946,204800.0
2009-05-28 15:15:00,43.31,43.43,43.29,43.38,141200.0,14.9495,14.9909,14.9426,14.9737,141200.0
2009-05-28 15:20:00,43.38,43.42,43.3,43.3,187400.0,14.9737,14.9875,14.946,14.946,187400.0
2009-05-28 15:25:00,43.31,43.45,43.29,43.4,265900.0,14.9495,14.9978,14.9426,14.9806,265900.0
2009-05-28 15:30:00,43.4,43.49,43.33,43.43,256600.0,14.9806,15.0116,14.9564,14.9909,256600.0
2009-05-28 15:35:00,43.44,43.47,43.35,43.45,237000.0,14.9944,15.0047,14.9633,14.9978,237000.0
2009-05-28 15:40:00,43.44,43.49,43.38,43.41,389000.0,14.9944,15.0116,14.9737,14.984,389000.0
2009-05-28 15:45:00,43.42,43.45,43.37,43.41,453300.0,14.9875,14.9978,14.9702,14.984,453300.0
2009-05-28 15:50:00,43.41,43.48,43.3,43.33,514200.0,14.984,15.0082,14.946,14.9564,514200.0
2009-05-28 15:55:00,43.33,43.46,43.29,43.44,711900.0,14.9564,15.0013,14.9426,14.9944,711900.0
2009-05-29 09:30:00,44.64,45.28,44.49,44.54,914000.0,15.4086,15.6295,15.3568,15.3741,914000.0
2009-05-29 09:35:00,44.53,44.59,44.31,44.53,440900.0,15.3706,15.3913,15.2947,15.3706,440900.0
2009-05-29 09:40:00,44.51,44.75,44.36,44.44,524400.0,15.3637,15.4465,15.3119,15.3395,524400.0
2009-05-29 09:45:00,44.47,44.47,44.03,44.06,557200.0,15.3499,15.3499,15.198,15.2084,557200.0
2009-05-29 09:50:00,44.06,44.17,43.91,44.08,298300.0,15.2084,15.2463,15.1566,15.2153,298300.0
2009-05-29 09:55:00,44.08,44.35,43.99,44.35,497500.0,15.2153,15.3085,15.1842,15.3085,497500.0
2009-05-29 10:00:00,44.35,44.51,44.2,44.2,381900.0,15.3085,15.3637,15.2567,15.2567,381900.0
2009-05-29 10:05:00,44.2,44.42,44.2,44.36,327900.0,15.2567,15.3326,15.2567,15.3119,327900.0
2009-05-29 10:10:00,44.36,44.43,44.26,44.41,348100.0,15.3119,15.3361,15.2774,15.3292,348100.0
2009-05-29 10:15:00,44.41,44.62,44.4,44.59,322000.0,15.3292,15.4017,15.3257,15.3913,322000.0
2009-05-29 10:20:00,44.58,44.76,44.58,44.69,312000.0,15.3879,15.45,15.3879,15.4258,312000.0
2009-05-29 10:25:00,44.7,44.78,44.62,44.7,407000.0,15.4293,15.4569,15.4017,15.4293,407000.0
2009-05-29 10:30:00,44.69,44.71,44.52,44.53,276500.0,15.4258,15.4327,15.3672,15.3706,276500.0
2009-05-29 10:35:00,44.53,44.56,44.42,44.55,276600.0,15.3706,15.381,15.3326,15.3775,276600.0
2009-05-29 10:40:00,44.55,44.57,44.35,44.39,293500.0,15.3775,15.3844,15.3085,15.3223,293500.0
2009-05-29 10:45:00,44.39,44.39,44.21,44.31,350000.0,15.3223,15.3223,15.2601,15.2947,350000.0
2009-05-29 10:50:00,44.31,44.38,44.13,44.35,231600.0,15.2947,15.3188,15.2325,15.3085,231600.0
2009-05-29 10:55:00,44.36,44.54,44.33,44.46,274500.0,15.3119,15.3741,15.3016,15.3464,274500.0
2009-05-29 11:00:00,44.47,44.55,44.36,44.38,212100.0,15.3499,15.3775,15.3119,15.3188,212100.0
2009-05-29 11:05:00,44.39,44.42,44.18,44.19,232400.0,15.3223,15.3326,15.2498,15.2532,232400.0
2009-05-29 11:10:00,44.19,44.19,43.93,43.95,317800.0,15.2532,15.2532,15.1635,15.1704,317800.0
2009-05-29 11:15:00,43.96,44.02,43.93,43.94,307300.0,15.1739,15.1946,15.1635,15.167,307300.0
2009-05-29 11:20:00,43.94,44.05,43.8,43.98,286500.0,15.167,15.2049,15.1186,15.1808,286500.0
2009-05-29 11:25:00,44.03,44.09,43.78,43.78,336900.0,15.198,15.2187,15.1117,15.1117,336900.0
2009-05-29 11:30:00,43.78,43.87,43.67,43.85,304200.0,15.1117,15.1428,15.0738,15.1359,304200.0
2009-05-29 11:35:00,43.85,43.86,43.68,43.7,229700.0,15.1359,15.1393,15.0772,15.0841,229700.0
2009-05-29 11:40:00,43.7,43.84,43.65,43.84,210100.0,15.0841,15.1324,15.0669,15.1324,210100.0
2009-05-29 11:45:00,43.84,43.89,43.72,43.83,151900.0,15.1324,15.1497,15.091,15.129,151900.0
2009-05-29 11:50:00,43.82,43.87,43.69,43.72,239800.0,15.1255,15.1428,15.0807,15.091,239800.0
2009-05-29 11:55:00,43.72,43.77,43.66,43.74,314500.0,15.091,15.1083,15.0703,15.0979,314500.0
2009-05-29 12:00:00,43.74,43.95,43.73,43.95,106400.0,15.0979,15.1704,15.0945,15.1704,106400.0
2009-05-29 12:05:00,43.95,44.04,43.94,44.01,218800.0,15.1704,15.2015,15.167,15.1911,218800.0
2009-05-29 12:10:00,44.01,44.2,44.01,44.17,158000.0,15.1911,15.2567,15.1911,15.2463,158000.0
2009-05-29 12:15:00,44.16,44.31,44.16,44.3,181900.0,15.2429,15.2947,15.2429,15.2912,181900.0
2009-05-29 12:20:00,44.31,44.31,44.16,44.17,188600.0,15.2947,15.2947,15.2429,15.2463,188600.0
2009-05-29 12:25:00,44.17,44.23,44.09,44.2,138000.0,15.2463,15.2671,15.2187,15.2567,138000.0
2009-05-29 12:30:00,44.2,44.23,44.15,44.17,147500.0,15.2567,15.2671,15.2394,15.2463,147500.0
2009-05-29 12:35:00,44.15,44.2,44.09,44.09,218700.0,15.2394,15.2567,15.2187,15.2187,218700.0
2009-05-29 12:40:00,44.08,44.1,43.99,44.1,147400.0,15.2153,15.2222,15.1842,15.2222,147400.0
2009-05-29 12:45:00,44.09,44.17,44.02,44.07,122600.0,15.2187,15.2463,15.1946,15.2118,122600.0
2009-05-29 12:50:00,44.07,44.14,44.06,44.08,123000.0,15.2118,15.236,15.2084,15.2153,123000.0
2009-05-29 12:55:00,44.07,44.17,44.07,44.14,122000.0,15.2118,15.2463,15.2118,15.236,122000.0
2009-05-29 13:00:00,44.16,44.26,44.14,44.24,102200.0,15.2429,15.2774,15.236,15.2705,102200.0
2009-05-29 13:05:00,44.24,44.26,44.15,44.19,166500.0,15.2705,15.2774,15.2394,15.2532,166500.0
2009-05-29 13:10:00,44.18,44.27,44.16,44.19,108800.0,15.2498,15.2809,15.2429,15.2532,108800.0
2009-05-29 13:15:00,44.19,44.23,44.16,44.22,108400.0,15.2532,15.2671,15.2429,15.2636,108400.0
2009-05-29 13:20:00,44.22,44.22,44.15,44.17,146900.0,15.2636,15.2636,15.2394,15.2463,146900.0
2009-05-29 13:25:00,44.18,44.19,44.06,44.07,119600.0,15.2498,15.2532,15.2084,15.2118,119600.0
2009-05-29 13:30:00,44.06,44.25,44.06,44.22,222900.0,15.2084,15.274,15.2084,15.2636,222900.0
2009-05-29 13:35:00,44.22,44.24,44.18,44.22,232500.0,15.2636,15.2705,15.2498,15.2636,232500.0
2009-05-29 13:40:00,44.21,44.24,44.12,44.13,219600.0,15.2601,15.2705,15.2291,15.2325,219600.0
2009-05-29 13:45:00,44.14,44.21,44.13,44.17,184400.0,15.236,15.2601,15.2325,15.2463,184400.0
2009-05-29 13:50:00,44.16,44.19,44.1,44.16,166400.0,15.2429,15.2532,15.2222,15.2429,166400.0
2009-05-29 13:55:00,44.16,44.21,44.15,44.17,78400.0,15.2429,15.2601,15.2394,15.2463,78400.0
2009-05-29 14:00:00,44.18,44.22,44.11,44.21,118700.0,15.2498,15.2636,15.2256,15.2601,118700.0
2009-05-29 14:05:00,44.2,44.2,44.1,44.11,77200.0,15.2567,15.2567,15.2222,15.2256,77200.0
2009-05-29 14:10:00,44.11,44.17,44.1,44.14,56400.0,15.2256,15.2463,15.2222,15.236,56400.0
2009-05-29 14:15:00,44.14,44.16,44.11,44.16,51400.0,15.236,15.2429,15.2256,15.2429,51400.0
2009-05-29 14:20:00,44.15,44.16,44.09,44.11,154400.0,15.2394,15.2429,15.2187,15.2256,154400.0
2009-05-29 14:25:00,44.11,44.19,44.1,44.13,148200.0,15.2256,15.2532,15.2222,15.2325,148200.0
2009-05-29 14:30:00,44.13,44.15,44.09,44.1,158000.0,15.2325,15.2394,15.2187,15.2222,158000.0
2009-05-29 14:35:00,44.1,44.11,44.03,44.05,197600.0,15.2222,15.2256,15.198,15.2049,197600.0
2009-05-29 14:40:00,44.04,44.09,43.95,44.0,327900.0,15.2015,15.2187,15.1704,15.1877,327900.0
2009-05-29 14:45:00,44.0,44.02,43.89,43.93,308400.0,15.1877,15.1946,15.1497,15.1635,308400.0
2009-05-29 14:50:00,43.93,43.93,43.74,43.8,285800.0,15.1635,15.1635,15.0979,15.1186,285800.0
2009-05-29 14:55:00,43.8,43.9,43.79,43.88,111300.0,15.1186,15.1531,15.1152,15.1462,111300.0
2009-05-29 15:00:00,43.88,43.91,43.82,43.86,263400.0,15.1462,15.1566,15.1255,15.1393,263400.0
2009-05-29 15:05:00,43.86,44.06,43.85,43.98,191700.0,15.1393,15.2084,15.1359,15.1808,191700.0
2009-05-29 15:10:00,43.98,44.11,43.97,44.04,194800.0,15.1808,15.2256,15.1773,15.2015,194800.0
2009-05-29 15:15:00,44.03,44.16,44.03,44.15,156200.0,15.198,15.2429,15.198,15.2394,156200.0
2009-05-29 15:20:00,44.14,44.17,44.0,44.07,174600.0,15.236,15.2463,15.1877,15.2118,174600.0
2009-05-29 15:25:00,44.06,44.22,44.06,44.17,177100.0,15.2084,15.2636,15.2084,15.2463,177100.0
2009-05-29 15:30:00,44.16,44.21,44.08,44.08,167100.0,15.2429,15.2601,15.2153,15.2153,167100.0
2009-05-29 15:35:00,44.09,44.19,44.07,44.15,261100.0,15.2187,15.2532,15.2118,15.2394,261100.0
2009-05-29 15:40:00,44.14,44.23,44.03,44.07,273700.0,15.236,15.2671,15.198,15.2118,273700.0
2009-05-29 15:45:00,44.08,44.11,44.01,44.11,201500.0,15.2153,15.2256,15.1911,15.2256,201500.0
2009-05-29 15:50:00,44.1,44.2,44.08,44.11,332200.0,15.2222,15.2567,15.2153,15.2256,332200.0
2009-05-29 15:55:00,44.11,44.21,44.05,44.16,679200.0,15.2256,15.2601,15.2049,15.2429,679200.0
2009-06-01 09:30:00,45.32,45.56,45.19,45.36,696400.0,15.6433,15.7261,15.5984,15.6571,696400.0
2009-06-01 09:35:00,45.36,45.39,45.21,45.25,419000.0,15.6571,15.6675,15.6053,15.6191,419000.0
2009-06-01 09:40:00,45.25,45.56,45.21,45.56,339200.0,15.6191,15.7261,15.6053,15.7261,339200.0
2009-06-01 09:45:00,45.55,45.71,45.54,45.63,330800.0,15.7227,15.7779,15.7192,15.7503,330800.0
2009-06-01 09:50:00,45.62,45.77,45.6,45.71,431000.0,15.7468,15.7986,15.7399,15.7779,431000.0
2009-06-01 09:55:00,45.71,45.74,45.42,45.5,324700.0,15.7779,15.7883,15.6778,15.7054,324700.0
2009-06-01 10:00:00,45.49,45.82,45.49,45.82,438000.0,15.702,15.8159,15.702,15.8159,438000.0
2009-06-01 10:05:00,45.82,45.86,45.66,45.67,301600.0,15.8159,15.8297,15.7607,15.7641,301600.0
2009-06-01 10:10:00,45.67,45.82,45.65,45.75,293400.0,15.7641,15.8159,15.7572,15.7917,293400.0
2009-06-01 10:15:00,45.77,45.92,45.75,45.88,323100.0,15.7986,15.8504,15.7917,15.8366,323100.0
2009-06-01 10:20:00,45.88,45.94,45.79,45.8,276000.0,15.8366,15.8573,15.8055,15.809,276000.0
2009-06-01 10:25:00,45.81,45.94,45.76,45.76,270800.0,15.8124,15.8573,15.7952,15.7952,270800.0
2009-06-01 10:30:00,45.75,45.78,45.59,45.63,296900.0,15.7917,15.8021,15.7365,15.7503,296900.0
2009-06-01 10:35:00,45.62,45.73,45.6,45.67,329700.0,15.7468,15.7848,15.7399,15.7641,329700.0
2009-06-01 10:40:00,45.68,45.7,45.61,45.66,367900.0,15.7676,15.7745,15.7434,15.7607,367900.0
2009-06-01 10:45:00,45.64,45.69,45.61,45.63,195700.0,15.7537,15.771,15.7434,15.7503,195700.0
2009-06-01 10:50:00,45.64,45.68,45.57,45.59,286000.0,15.7537,15.7676,15.7296,15.7365,286000.0
2009-06-01 10:55:00,45.59,45.68,45.56,45.6,180400.0,15.7365,15.7676,15.7261,15.7399,180400.0
2009-06-01 11:00:00,45.6,45.63,45.5,45.51,293300.0,15.7399,15.7503,15.7054,15.7089,293300.0
2009-06-01 11:05:00,45.51,45.58,45.38,45.38,331400.0,15.7089,15.733,15.664,15.664,331400.0
2009-06-01 11:10:00,45.38,45.45,45.35,45.44,209700.0,15.664,15.6882,15.6536,15.6847,209700.0
2009-06-01 11:15:00,45.45,45.6,45.44,45.57,224600.0,15.6882,15.7399,15.6847,15.7296,224600.0
2009-06-01 11:20:00,45.58,45.69,45.55,45.56,237500.0,15.733,15.771,15.7227,15.7261,237500.0
2009-06-01 11:25:00,45.56,45.65,45.52,45.55,148900.0,15.7261,15.7572,15.7123,15.7227,148900.0
2009-06-01 11:30:00,45.54,45.56,45.47,45.52,144600.0,15.7192,15.7261,15.6951,15.7123,144600.0
2009-06-01 11:35:00,45.53,45.54,45.37,45.44,314300.0,15.7158,15.7192,15.6606,15.6847,314300.0
2009-06-01 11:40:00,45.44,45.47,45.4,45.45,233000.0,15.6847,15.6951,15.6709,15.6882,233000.0
2009-06-01 11:45:00,45.45,45.6,45.44,45.56,175100.0,15.6882,15.7399,15.6847,15.7261,175100.0
2009-06-01 11:50:00,45.57,45.61,45.47,45.59,161200.0,15.7296,15.7434,15.6951,15.7365,161200.0
2009-06-01 11:55:00,45.59,45.64,45.55,45.59,128500.0,15.7365,15.7537,15.7227,15.7365,128500.0
2009-06-01 12:00:00,45.59,45.67,45.55,45.62,187000.0,15.7365,15.7641,15.7227,15.7468,187000.0
2009-06-01 12:05:00,45.61,45.83,45.59,45.82,500700.0,15.7434,15.8193,15.7365,15.8159,500700.0
2009-06-01 12:10:00,45.82,45.89,45.8,45.87,162200.0,15.8159,15.84,15.809,15.8331,162200.0
2009-06-01 12:15:00,45.87,45.92,45.83,45.91,157800.0,15.8331,15.8504,15.8193,15.8469,157800.0
2009-06-01 12:20:00,45.92,45.93,45.88,45.93,121900.0,15.8504,15.8538,15.8366,15.8538,121900.0
2009-06-01 12:25:00,45.93,45.99,45.9,45.96,180600.0,15.8538,15.8746,15.8435,15.8642,180600.0
2009-06-01 12:30:00,45.97,46.09,45.96,46.07,350400.0,15.8677,15.9091,15.8642,15.9022,350400.0
2009-06-01 12:35:00,46.07,46.08,45.96,45.99,154400.0,15.9022,15.9056,15.8642,15.8746,154400.0
2009-06-01 12:40:00,45.98,46.06,45.96,46.01,342700.0,15.8711,15.8987,15.8642,15.8815,342700.0
2009-06-01 12:45:00,46.01,46.01,45.93,45.99,129400.0,15.8815,15.8815,15.8538,15.8746,129400.0
2009-06-01 12:50:00,45.99,46.1,45.98,46.05,328300.0,15.8746,15.9125,15.8711,15.8953,328300.0
2009-06-01 12:55:00,46.06,46.07,45.88,45.9,321100.0,15.8987,15.9022,15.8366,15.8435,321100.0
2009-06-01 13:00:00,45.89,45.95,45.84,45.86,270000.0,15.84,15.8608,15.8228,15.8297,270000.0
2009-06-01 13:05:00,45.86,45.88,45.8,45.84,310300.0,15.8297,15.8366,15.809,15.8228,310300.0
2009-06-01 13:10:00,45.85,45.89,45.77,45.89,169100.0,15.8262,15.84,15.7986,15.84,169100.0
2009-06-01 13:15:00,45.89,45.92,45.8,45.8,146100.0,15.84,15.8504,15.809,15.809,146100.0
2009-06-01 13:20:00,45.8,45.84,45.77,45.81,104600.0,15.809,15.8228,15.7986,15.8124,104600.0
2009-06-01 13:25:00,45.81,45.83,45.76,45.79,101800.0,15.8124,15.8193,15.7952,15.8055,101800.0
2009-06-01 13:30:00,45.8,45.88,45.78,45.83,262400.0,15.809,15.8366,15.8021,15.8193,262400.0
2009-06-01 13:35:00,45.83,45.9,45.82,45.88,353200.0,15.8193,15.8435,15.8159,15.8366,353200.0
2009-06-01 13:40:00,45.9,45.91,45.81,45.85,187400.0,15.8435,15.8469,15.8124,15.8262,187400.0
2009-06-01 13:45:00,45.86,45.92,45.83,45.88,190800.0,15.8297,15.8504,15.8193,15.8366,190800.0
2009-06-01 13:50:00,45.88,45.92,45.84,45.86,99800.0,15.8366,15.8504,15.8228,15.8297,99800.0
2009-06-01 13:55:00,45.86,45.93,45.85,45.86,256300.0,15.8297,15.8538,15.8262,15.8297,256300.0
2009-06-01 14:00:00,45.86,45.95,45.86,45.92,215000.0,15.8297,15.8608,15.8297,15.8504,215000.0
2009-06-01 14:05:00,45.92,45.99,45.83,45.84,273500.0,15.8504,15.8746,15.8193,15.8228,273500.0
2009-06-01 14:10:00,45.85,45.91,45.82,45.84,221000.0,15.8262,15.8469,15.8159,15.8228,221000.0
2009-06-01 14:15:00,45.84,45.93,45.84,45.87,139700.0,15.8228,15.8538,15.8228,15.8331,139700.0
2009-06-01 14:20:00,45.88,45.9,45.82,45.84,100200.0,15.8366,15.8435,15.8159,15.8228,100200.0
2009-06-01 14:25:00,45.84,45.93,45.84,45.86,120000.0,15.8228,15.8538,15.8228,15.8297,120000.0
2009-06-01 14:30:00,45.86,45.87,45.67,45.7,248500.0,15.8297,15.8331,15.7641,15.7745,248500.0
2009-06-01 14:35:00,45.71,45.82,45.68,45.8,167100.0,15.7779,15.8159,15.7676,15.809,167100.0
2009-06-01 14:40:00,45.8,45.86,45.75,45.79,186500.0,15.809,15.8297,15.7917,15.8055,186500.0
2009-06-01 14:45:00,45.8,45.85,45.75,45.76,163400.0,15.809,15.8262,15.7917,15.7952,163400.0
2009-06-01 14:50:00,45.76,45.76,45.64,45.69,223100.0,15.7952,15.7952,15.7537,15.771,223100.0
2009-06-01 14:55:00,45.7,45.72,45.65,45.66,121400.0,15.7745,15.7814,15.7572,15.7607,121400.0
2009-06-01 15:00:00,45.67,45.71,45.59,45.59,162000.0,15.7641,15.7779,15.7365,15.7365,162000.0
2009-06-01 15:05:00,45.59,45.62,45.48,45.53,199000.0,15.7365,15.7468,15.6985,15.7158,199000.0
2009-06-01 15:10:00,45.53,45.55,45.4,45.4,252400.0,15.7158,15.7227,15.6709,15.6709,252400.0
2009-06-01 15:15:00,45.4,45.5,45.35,45.38,273000.0,15.6709,15.7054,15.6536,15.664,273000.0
2009-06-01 15:20:00,45.37,45.6,45.37,45.55,258400.0,15.6606,15.7399,15.6606,15.7227,258400.0
2009-06-01 15:25:00,45.55,45.65,45.51,45.64,199600.0,15.7227,15.7572,15.7089,15.7537,199600.0
2009-06-01 15:30:00,45.65,45.7,45.51,45.51,349800.0,15.7572,15.7745,15.7089,15.7089,349800.0
2009-06-01 15:35:00,45.51,45.68,45.49,45.63,232100.0,15.7089,15.7676,15.702,15.7503,232100.0
2009-06-01 15:40:00,45.63,45.69,45.57,45.58,311400.0,15.7503,15.771,15.7296,15.733,311400.0
2009-06-01 15:45:00,45.58,45.6,45.43,45.58,319900.0,15.733,15.7399,15.6813,15.733,319900.0
2009-06-01 15:50:00,45.59,45.71,45.57,45.58,371300.0,15.7365,15.7779,15.7296,15.733,371300.0
2009-06-01 15:55:00,45.59,45.62,45.45,45.61,675200.0,15.7365,15.7468,15.6882,15.7434,675200.0
2009-06-02 09:30:00,45.26,45.37,45.04,45.04,560800.0,15.6226,15.6606,15.5466,15.5466,560800.0
2009-06-02 09:35:00,45.05,45.08,44.9,45.07,578300.0,15.5501,15.5605,15.4983,15.557,578300.0
2009-06-02 09:40:00,45.07,45.16,44.94,44.98,441100.0,15.557,15.5881,15.5121,15.5259,441100.0
2009-06-02 09:45:00,44.99,45.1,44.92,45.07,252400.0,15.5294,15.5674,15.5052,15.557,252400.0
2009-06-02 09:50:00,45.08,45.36,45.07,45.35,356900.0,15.5605,15.6571,15.557,15.6536,356900.0
2009-06-02 09:55:00,45.35,45.48,45.3,45.48,272900.0,15.6536,15.6985,15.6364,15.6985,272900.0
2009-06-02 10:00:00,45.49,45.76,45.48,45.67,544400.0,15.702,15.7952,15.6985,15.7641,544400.0
2009-06-02 10:05:00,45.67,45.73,45.59,45.69,347500.0,15.7641,15.7848,15.7365,15.771,347500.0
2009-06-02 10:10:00,45.69,45.71,45.42,45.44,307800.0,15.771,15.7779,15.6778,15.6847,307800.0
2009-06-02 10:15:00,45.45,45.45,45.29,45.35,322200.0,15.6882,15.6882,15.6329,15.6536,322200.0
2009-06-02 10:20:00,45.35,45.37,45.25,45.33,247800.0,15.6536,15.6606,15.6191,15.6467,247800.0
2009-06-02 10:25:00,45.34,45.46,45.32,45.39,186800.0,15.6502,15.6916,15.6433,15.6675,186800.0
2009-06-02 10:30:00,45.39,45.47,45.36,45.46,224500.0,15.6675,15.6951,15.6571,15.6916,224500.0
2009-06-02 10:35:00,45.46,45.62,45.4,45.59,256400.0,15.6916,15.7468,15.6709,15.7365,256400.0
2009-06-02 10:40:00,45.59,45.7,45.57,45.57,271600.0,15.7365,15.7745,15.7296,15.7296,271600.0
2009-06-02 10:45:00,45.57,45.61,45.48,45.58,210800.0,15.7296,15.7434,15.6985,15.733,210800.0
2009-06-02 10:50:00,45.58,45.63,45.31,45.31,296800.0,15.733,15.7503,15.6398,15.6398,296800.0
2009-06-02 10:55:00,45.32,45.44,45.3,45.35,262400.0,15.6433,15.6847,15.6364,15.6536,262400.0
2009-06-02 11:00:00,45.35,45.49,45.34,45.43,310300.0,15.6536,15.702,15.6502,15.6813,310300.0
2009-06-02 11:05:00,45.43,45.49,45.36,45.39,186200.0,15.6813,15.702,15.6571,15.6675,186200.0
2009-06-02 11:10:00,45.39,45.39,45.21,45.26,406000.0,15.6675,15.6675,15.6053,15.6226,406000.0
2009-06-02 11:15:00,45.26,45.29,45.16,45.23,352500.0,15.6226,15.6329,15.5881,15.6122,352500.0
2009-06-02 11:20:00,45.23,45.27,45.19,45.23,259700.0,15.6122,15.626,15.5984,15.6122,259700.0
2009-06-02 11:25:00,45.22,45.23,45.09,45.1,284800.0,15.6088,15.6122,15.5639,15.5674,284800.0
2009-06-02 11:30:00,45.1,45.11,44.9,44.93,559000.0,15.5674,15.5708,15.4983,15.5087,559000.0
2009-06-02 11:35:00,44.93,44.95,44.8,44.81,408800.0,15.5087,15.5156,15.4638,15.4673,408800.0
2009-06-02 11:40:00,44.81,44.92,44.76,44.92,316400.0,15.4673,15.5052,15.45,15.5052,316400.0
2009-06-02 11:45:00,44.92,44.97,44.89,44.9,208800.0,15.5052,15.5225,15.4949,15.4983,208800.0
2009-06-02 11:50:00,44.9,45.0,44.83,44.84,292800.0,15.4983,15.5328,15.4742,15.4776,292800.0
2009-06-02 11:55:00,44.85,44.9,44.81,44.81,190300.0,15.4811,15.4983,15.4673,15.4673,190300.0
2009-06-02 12:00:00,44.81,44.98,44.81,44.96,236500.0,15.4673,15.5259,15.4673,15.519,236500.0
2009-06-02 12:05:00,44.96,44.97,44.81,44.85,249600.0,15.519,15.5225,15.4673,15.4811,249600.0
2009-06-02 12:10:00,44.85,44.88,44.78,44.82,187500.0,15.4811,15.4914,15.4569,15.4707,187500.0
2009-06-02 12:15:00,44.82,44.84,44.7,44.74,282600.0,15.4707,15.4776,15.4293,15.4431,282600.0
2009-06-02 12:20:00,44.74,44.76,44.65,44.68,333500.0,15.4431,15.45,15.412,15.4224,333500.0
2009-06-02 12:25:00,44.69,44.74,44.57,44.61,430500.0,15.4258,15.4431,15.3844,15.3982,430500.0
2009-06-02 12:30:00,44.64,44.67,44.59,44.66,200100.0,15.4086,15.4189,15.3913,15.4155,200100.0
2009-06-02 12:35:00,44.65,44.72,44.57,44.69,313600.0,15.412,15.4362,15.3844,15.4258,313600.0
2009-06-02 12:40:00,44.69,44.69,44.51,44.55,303900.0,15.4258,15.4258,15.3637,15.3775,303900.0
2009-06-02 12:45:00,44.55,44.57,44.49,44.49,266500.0,15.3775,15.3844,15.3568,15.3568,266500.0
2009-06-02 12:50:00,44.5,44.6,44.44,44.58,209900.0,15.3603,15.3948,15.3395,15.3879,209900.0
2009-06-02 12:55:00,44.57,44.7,44.55,44.66,201500.0,15.3844,15.4293,15.3775,15.4155,201500.0
2009-06-02 13:00:00,44.67,44.68,44.57,44.66,157100.0,15.4189,15.4224,15.3844,15.4155,157100.0
2009-06-02 13:05:00,44.66,44.69,44.54,44.59,202200.0,15.4155,15.4258,15.3741,15.3913,202200.0
2009-06-02 13:10:00,44.6,44.62,44.5,44.51,181500.0,15.3948,15.4017,15.3603,15.3637,181500.0
2009-06-02 13:15:00,44.51,44.55,44.48,44.5,226900.0,15.3637,15.3775,15.3533,15.3603,226900.0
2009-06-02 13:20:00,44.5,44.5,44.4,44.5,395200.0,15.3603,15.3603,15.3257,15.3603,395200.0
2009-06-02 13:25:00,44.5,44.58,44.47,44.57,314300.0,15.3603,15.3879,15.3499,15.3844,314300.0
2009-06-02 13:30:00,44.57,44.74,44.51,44.71,254100.0,15.3844,15.4431,15.3637,15.4327,254100.0
2009-06-02 13:35:00,44.7,44.79,44.64,44.68,357600.0,15.4293,15.4604,15.4086,15.4224,357600.0
2009-06-02 13:40:00,44.68,44.77,44.67,44.7,227900.0,15.4224,15.4534,15.4189,15.4293,227900.0
2009-06-02 13:45:00,44.71,44.88,44.7,44.83,253400.0,15.4327,15.4914,15.4293,15.4742,253400.0
2009-06-02 13:50:00,44.82,44.83,44.68,44.69,387800.0,15.4707,15.4742,15.4224,15.4258,387800.0
2009-06-02 13:55:00,44.69,44.81,44.67,44.81,226000.0,15.4258,15.4673,15.4189,15.4673,226000.0
2009-06-02 14:00:00,44.81,44.82,44.71,44.77,263000.0,15.4673,15.4707,15.4327,15.4534,263000.0
2009-06-02 14:05:00,44.77,44.89,44.77,44.82,255800.0,15.4534,15.4949,15.4534,15.4707,255800.0
2009-06-02 14:10:00,44.81,44.9,44.79,44.89,140400.0,15.4673,15.4983,15.4604,15.4949,140400.0
2009-06-02 14:15:00,44.89,45.05,44.87,44.94,225400.0,15.4949,15.5501,15.488,15.5121,225400.0
2009-06-02 14:20:00,44.93,45.04,44.92,44.96,311400.0,15.5087,15.5466,15.5052,15.519,311400.0
2009-06-02 14:25:00,44.97,44.97,44.81,44.87,309000.0,15.5225,15.5225,15.4673,15.488,309000.0
2009-06-02 14:30:00,44.87,44.87,44.69,44.74,582200.0,15.488,15.488,15.4258,15.4431,582200.0
2009-06-02 14:35:00,44.74,44.8,44.7,44.76,335600.0,15.4431,15.4638,15.4293,15.45,335600.0
2009-06-02 14:40:00,44.76,44.8,44.68,44.74,489300.0,15.45,15.4638,15.4224,15.4431,489300.0
2009-06-02 14:45:00,44.74,44.83,44.65,44.65,430400.0,15.4431,15.4742,15.412,15.412,430400.0
2009-06-02 14:50:00,44.65,44.78,44.6,44.77,478300.0,15.412,15.4569,15.3948,15.4534,478300.0
2009-06-02 14:55:00,44.77,44.82,44.71,44.74,252000.0,15.4534,15.4707,15.4327,15.4431,252000.0
2009-06-02 15:00:00,44.74,44.85,44.7,44.74,532000.0,15.4431,15.4811,15.4293,15.4431,532000.0
2009-06-02 15:05:00,44.74,44.8,44.71,44.77,416800.0,15.4431,15.4638,15.4327,15.4534,416800.0
2009-06-02 15:10:00,44.77,44.87,44.73,44.83,500100.0,15.4534,15.488,15.4396,15.4742,500100.0
2009-06-02 15:15:00,44.83,44.84,44.75,44.8,498300.0,15.4742,15.4776,15.4465,15.4638,498300.0
2009-06-02 15:20:00,44.79,44.88,44.73,44.82,502800.0,15.4604,15.4914,15.4396,15.4707,502800.0
2009-06-02 15:25:00,44.83,44.93,44.81,44.83,480000.0,15.4742,15.5087,15.4673,15.4742,480000.0
2009-06-02 15:30:00,44.82,44.84,44.73,44.73,329000.0,15.4707,15.4776,15.4396,15.4396,329000.0
2009-06-02 15:35:00,44.73,44.96,44.72,44.93,435300.0,15.4396,15.519,15.4362,15.5087,435300.0
2009-06-02 15:40:00,44.92,44.94,44.8,44.81,460200.0,15.5052,15.5121,15.4638,15.4673,460200.0
2009-06-02 15:45:00,44.81,44.91,44.75,44.9,550700.0,15.4673,15.5018,15.4465,15.4983,550700.0
2009-06-02 15:50:00,44.91,44.91,44.72,44.81,477500.0,15.5018,15.5018,15.4362,15.4673,477500.0
2009-06-02 15:55:00,44.81,44.93,44.78,44.84,730300.0,15.4673,15.5087,15.4569,15.4776,730300.0
2009-06-03 09:30:00,43.89,43.92,43.46,43.49,1087000.0,15.1497,15.16,15.0013,15.0116,1087000.0
2009-06-03 09:35:00,43.49,43.49,43.25,43.39,819500.0,15.0116,15.0116,14.9288,14.9771,819500.0
2009-06-03 09:40:00,43.4,43.49,43.14,43.17,571300.0,14.9806,15.0116,14.8908,14.9012,571300.0
2009-06-03 09:45:00,43.16,43.2,42.93,43.1,721100.0,14.8977,14.9115,14.8183,14.877,721100.0
2009-06-03 09:50:00,43.09,43.13,42.88,42.9,666600.0,14.8736,14.8874,14.8011,14.808,666600.0
2009-06-03 09:55:00,42.9,43.02,42.75,43.01,840800.0,14.808,14.8494,14.7562,14.8459,840800.0
2009-06-03 10:00:00,43.0,43.01,42.79,42.88,440100.0,14.8425,14.8459,14.77,14.8011,440100.0
2009-06-03 10:05:00,42.88,42.92,42.78,42.89,399900.0,14.8011,14.8149,14.7666,14.8045,399900.0
2009-06-03 10:10:00,42.89,42.97,42.86,42.9,396800.0,14.8045,14.8321,14.7942,14.808,396800.0
2009-06-03 10:15:00,42.9,42.91,42.69,42.71,400500.0,14.808,14.8114,14.7355,14.7424,400500.0
2009-06-03 10:20:00,42.7,42.7,42.55,42.56,428100.0,14.7389,14.7389,14.6872,14.6906,428100.0
2009-06-03 10:25:00,42.56,42.62,42.46,42.55,630200.0,14.6906,14.7113,14.6561,14.6872,630200.0
2009-06-03 10:30:00,42.55,42.56,42.0,42.02,1002900.0,14.6872,14.6906,14.4973,14.5042,1002900.0
2009-06-03 10:35:00,42.02,42.2,41.83,42.1,1498700.0,14.5042,14.5663,14.4386,14.5318,1498700.0
2009-06-03 10:40:00,42.1,42.16,42.03,42.13,564700.0,14.5318,14.5525,14.5077,14.5422,564700.0
2009-06-03 10:45:00,42.13,42.33,42.09,42.32,460900.0,14.5422,14.6112,14.5284,14.6078,460900.0
2009-06-03 10:50:00,42.32,42.48,42.29,42.47,520100.0,14.6078,14.663,14.5974,14.6595,520100.0
2009-06-03 10:55:00,42.46,42.59,42.4,42.57,350600.0,14.6561,14.701,14.6354,14.6941,350600.0
2009-06-03 11:00:00,42.57,42.58,42.25,42.26,399100.0,14.6941,14.6975,14.5836,14.5871,399100.0
2009-06-03 11:05:00,42.29,42.32,42.2,42.24,242600.0,14.5974,14.6078,14.5663,14.5802,242600.0
2009-06-03 11:10:00,42.24,42.24,42.12,42.17,241100.0,14.5802,14.5802,14.5387,14.556,241100.0
2009-06-03 11:15:00,42.17,42.22,42.06,42.1,287600.0,14.556,14.5733,14.518,14.5318,287600.0
2009-06-03 11:20:00,42.1,42.19,42.05,42.16,380900.0,14.5318,14.5629,14.5146,14.5525,380900.0
2009-06-03 11:25:00,42.17,42.24,42.15,42.19,385900.0,14.556,14.5802,14.5491,14.5629,385900.0
2009-06-03 11:30:00,42.18,42.22,42.14,42.15,155700.0,14.5594,14.5733,14.5456,14.5491,155700.0
2009-06-03 11:35:00,42.15,42.23,42.13,42.17,198300.0,14.5491,14.5767,14.5422,14.556,198300.0
2009-06-03 11:40:00,42.17,42.27,42.16,42.2,289300.0,14.556,14.5905,14.5525,14.5663,289300.0
2009-06-03 11:45:00,42.19,42.24,42.16,42.21,216600.0,14.5629,14.5802,14.5525,14.5698,216600.0
2009-06-03 11:50:00,42.21,42.23,42.08,42.08,256900.0,14.5698,14.5767,14.5249,14.5249,256900.0
2009-06-03 11:55:00,42.1,42.12,42.0,42.05,270800.0,14.5318,14.5387,14.4973,14.5146,270800.0
2009-06-03 12:00:00,42.05,42.05,42.0,42.0,142800.0,14.5146,14.5146,14.4973,14.4973,142800.0
2009-06-03 12:05:00,42.01,42.09,42.0,42.09,169600.0,14.5008,14.5284,14.4973,14.5284,169600.0
2009-06-03 12:10:00,42.08,42.11,42.01,42.02,161200.0,14.5249,14.5353,14.5008,14.5042,161200.0
2009-06-03 12:15:00,42.02,42.14,42.01,42.1,165200.0,14.5042,14.5456,14.5008,14.5318,165200.0
2009-06-03 12:20:00,42.1,42.16,41.96,41.96,256000.0,14.5318,14.5525,14.4835,14.4835,256000.0
2009-06-03 12:25:00,41.96,41.97,41.77,41.78,252400.0,14.4835,14.487,14.4179,14.4214,252400.0
2009-06-03 12:30:00,41.79,41.83,41.63,41.73,275200.0,14.4248,14.4386,14.3696,14.4041,275200.0
2009-06-03 12:35:00,41.73,41.74,41.65,41.7,253000.0,14.4041,14.4076,14.3765,14.3938,253000.0
2009-06-03 12:40:00,41.72,41.83,41.68,41.73,229100.0,14.4007,14.4386,14.3869,14.4041,229100.0
2009-06-03 12:45:00,41.73,41.73,41.62,41.62,257500.0,14.4041,14.4041,14.3661,14.3661,257500.0
2009-06-03 12:50:00,41.62,41.63,41.42,41.46,458800.0,14.3661,14.3696,14.2971,14.3109,458800.0
2009-06-03 12:55:00,41.45,41.5,41.37,41.39,373200.0,14.3075,14.3247,14.2799,14.2868,373200.0
2009-06-03 13:00:00,41.39,41.46,41.32,41.41,394700.0,14.2868,14.3109,14.2626,14.2937,394700.0
2009-06-03 13:05:00,41.41,41.52,41.41,41.48,517800.0,14.2937,14.3316,14.2937,14.3178,517800.0
2009-06-03 13:10:00,41.48,41.55,41.45,41.55,300300.0,14.3178,14.342,14.3075,14.342,300300.0
2009-06-03 13:15:00,41.54,41.59,41.52,41.56,178000.0,14.3385,14.3558,14.3316,14.3454,178000.0
2009-06-03 13:20:00,41.56,41.57,41.49,41.54,203100.0,14.3454,14.3489,14.3213,14.3385,203100.0
2009-06-03 13:25:00,41.54,41.55,41.49,41.54,253400.0,14.3385,14.342,14.3213,14.3385,253400.0
2009-06-03 13:30:00,41.53,41.58,41.51,41.55,168600.0,14.3351,14.3523,14.3282,14.342,168600.0
2009-06-03 13:35:00,41.55,41.56,41.49,41.54,206800.0,14.342,14.3454,14.3213,14.3385,206800.0
2009-06-03 13:40:00,41.53,41.59,41.5,41.56,175400.0,14.3351,14.3558,14.3247,14.3454,175400.0
2009-06-03 13:45:00,41.55,41.56,41.48,41.51,230900.0,14.342,14.3454,14.3178,14.3282,230900.0
2009-06-03 13:50:00,41.51,41.66,41.51,41.64,307000.0,14.3282,14.38,14.3282,14.3731,307000.0
2009-06-03 13:55:00,41.65,41.65,41.5,41.55,431000.0,14.3765,14.3765,14.3247,14.342,431000.0
2009-06-03 14:00:00,41.55,41.57,41.45,41.56,395900.0,14.342,14.3489,14.3075,14.3454,395900.0
2009-06-03 14:05:00,41.56,41.58,41.52,41.55,265400.0,14.3454,14.3523,14.3316,14.342,265400.0
2009-06-03 14:10:00,41.54,41.58,41.5,41.52,337700.0,14.3385,14.3523,14.3247,14.3316,337700.0
2009-06-03 14:15:00,41.53,41.57,41.49,41.54,289300.0,14.3351,14.3489,14.3213,14.3385,289300.0
2009-06-03 14:20:00,41.53,41.56,41.44,41.48,481600.0,14.3351,14.3454,14.304,14.3178,481600.0
2009-06-03 14:25:00,41.47,41.58,41.46,41.53,478700.0,14.3144,14.3523,14.3109,14.3351,478700.0
2009-06-03 14:30:00,41.53,41.56,41.38,41.4,369100.0,14.3351,14.3454,14.2833,14.2902,369100.0
2009-06-03 14:35:00,41.4,41.44,41.37,41.39,248200.0,14.2902,14.304,14.2799,14.2868,248200.0
2009-06-03 14:40:00,41.4,41.5,41.37,41.46,212400.0,14.2902,14.3247,14.2799,14.3109,212400.0
2009-06-03 14:45:00,41.45,41.52,41.42,41.49,222300.0,14.3075,14.3316,14.2971,14.3213,222300.0
2009-06-03 14:50:00,41.49,41.51,41.46,41.5,188200.0,14.3213,14.3282,14.3109,14.3247,188200.0
2009-06-03 14:55:00,41.5,41.75,41.49,41.69,354000.0,14.3247,14.411,14.3213,14.3903,354000.0
2009-06-03 15:00:00,41.69,41.82,41.69,41.77,350000.0,14.3903,14.4352,14.3903,14.4179,350000.0
2009-06-03 15:05:00,41.76,41.85,41.7,41.81,283200.0,14.4145,14.4455,14.3938,14.4317,283200.0
2009-06-03 15:10:00,41.81,41.84,41.75,41.77,239600.0,14.4317,14.4421,14.411,14.4179,239600.0
2009-06-03 15:15:00,41.77,41.86,41.75,41.8,207200.0,14.4179,14.449,14.411,14.4283,207200.0
2009-06-03 15:20:00,41.81,41.87,41.8,41.86,264800.0,14.4317,14.4524,14.4283,14.449,264800.0
2009-06-03 15:25:00,41.86,41.86,41.65,41.66,341700.0,14.449,14.449,14.3765,14.38,341700.0
2009-06-03 15:30:00,41.67,41.71,41.57,41.62,345800.0,14.3834,14.3972,14.3489,14.3661,345800.0
2009-06-03 15:35:00,41.61,41.69,41.57,41.63,344500.0,14.3627,14.3903,14.3489,14.3696,344500.0
2009-06-03 15:40:00,41.63,41.86,41.63,41.8,484400.0,14.3696,14.449,14.3696,14.4283,484400.0
2009-06-03 15:45:00,41.79,42.02,41.78,41.98,531200.0,14.4248,14.5042,14.4214,14.4904,531200.0
2009-06-03 15:50:00,41.98,42.1,41.93,41.94,491300.0,14.4904,14.5318,14.4732,14.4766,491300.0
2009-06-03 15:55:00,41.94,42.05,41.89,42.03,921100.0,14.4766,14.5146,14.4593,14.5077,921100.0
2009-06-04 09:30:00,42.38,42.78,42.3,42.31,831200.0,14.6285,14.7666,14.6009,14.6043,831200.0
2009-06-04 09:35:00,42.31,42.74,42.31,42.73,689300.0,14.6043,14.7527,14.6043,14.7493,689300.0
2009-06-04 09:40:00,42.72,42.94,42.65,42.77,551400.0,14.7458,14.8218,14.7217,14.7631,551400.0
2009-06-04 09:45:00,42.78,42.88,42.55,42.55,648700.0,14.7666,14.8011,14.6872,14.6872,648700.0
2009-06-04 09:50:00,42.57,42.6,42.43,42.52,467600.0,14.6941,14.7044,14.6457,14.6768,467600.0
2009-06-04 09:55:00,42.52,42.73,42.51,42.69,263300.0,14.6768,14.7493,14.6734,14.7355,263300.0
2009-06-04 10:00:00,42.69,42.81,42.66,42.72,412300.0,14.7355,14.7769,14.7251,14.7458,412300.0
2009-06-04 10:05:00,42.73,42.77,42.43,42.54,501600.0,14.7493,14.7631,14.6457,14.6837,501600.0
2009-06-04 10:10:00,42.53,42.73,42.47,42.67,368900.0,14.6803,14.7493,14.6595,14.7286,368900.0
2009-06-04 10:15:00,42.66,42.76,42.59,42.76,276200.0,14.7251,14.7596,14.701,14.7596,276200.0
2009-06-04 10:20:00,42.76,42.99,42.76,42.98,312600.0,14.7596,14.839,14.7596,14.8356,312600.0
2009-06-04 10:25:00,42.98,43.05,42.92,43.02,311200.0,14.8356,14.8597,14.8149,14.8494,311200.0
2009-06-04 10:30:00,43.02,43.02,42.78,42.93,382000.0,14.8494,14.8494,14.7666,14.8183,382000.0
2009-06-04 10:35:00,42.93,42.93,42.79,42.84,345100.0,14.8183,14.8183,14.77,14.7873,345100.0
2009-06-04 10:40:00,42.85,42.96,42.75,42.93,235300.0,14.7907,14.8287,14.7562,14.8183,235300.0
2009-06-04 10:45:00,42.94,43.08,42.93,43.07,233600.0,14.8218,14.8701,14.8183,14.8667,233600.0
2009-06-04 10:50:00,43.06,43.21,43.01,43.13,441900.0,14.8632,14.915,14.8459,14.8874,441900.0
2009-06-04 10:55:00,43.13,43.23,43.08,43.19,402200.0,14.8874,14.9219,14.8701,14.9081,402200.0
2009-06-04 11:00:00,43.19,43.3,43.14,43.2,350000.0,14.9081,14.946,14.8908,14.9115,350000.0
2009-06-04 11:05:00,43.2,43.3,43.2,43.24,220300.0,14.9115,14.946,14.9115,14.9253,220300.0
2009-06-04 11:10:00,43.24,43.28,43.14,43.18,208400.0,14.9253,14.9391,14.8908,14.9046,208400.0
2009-06-04 11:15:00,43.18,43.47,43.18,43.43,291200.0,14.9046,15.0047,14.9046,14.9909,291200.0
2009-06-04 11:20:00,43.43,43.58,43.4,43.56,415900.0,14.9909,15.0427,14.9806,15.0358,415900.0
2009-06-04 11:25:00,43.56,43.56,43.36,43.36,251800.0,15.0358,15.0358,14.9668,14.9668,251800.0
2009-06-04 11:30:00,43.36,43.45,43.27,43.4,408200.0,14.9668,14.9978,14.9357,14.9806,408200.0
2009-06-04 11:35:00,43.4,43.45,43.35,43.38,288800.0,14.9806,14.9978,14.9633,14.9737,288800.0
2009-06-04 11:40:00,43.37,43.43,43.36,43.37,161700.0,14.9702,14.9909,14.9668,14.9702,161700.0
2009-06-04 11:45:00,43.37,43.4,43.3,43.36,205500.0,14.9702,14.9806,14.946,14.9668,205500.0
2009-06-04 11:50:00,43.37,43.41,43.35,43.36,100700.0,14.9702,14.984,14.9633,14.9668,100700.0
2009-06-04 11:55:00,43.37,43.39,43.25,43.27,82400.0,14.9702,14.9771,14.9288,14.9357,82400.0
2009-06-04 12:00:00,43.26,43.27,43.14,43.2,157000.0,14.9322,14.9357,14.8908,14.9115,157000.0
2009-06-04 12:05:00,43.19,43.25,43.17,43.17,140900.0,14.9081,14.9288,14.9012,14.9012,140900.0
2009-06-04 12:10:00,43.17,43.24,43.13,43.23,155800.0,14.9012,14.9253,14.8874,14.9219,155800.0
2009-06-04 12:15:00,43.23,43.28,43.18,43.27,76500.0,14.9219,14.9391,14.9046,14.9357,76500.0
2009-06-04 12:20:00,43.27,43.38,43.26,43.38,117100.0,14.9357,14.9737,14.9322,14.9737,117100.0
2009-06-04 12:25:00,43.38,43.45,43.37,43.44,130800.0,14.9737,14.9978,14.9702,14.9944,130800.0
2009-06-04 12:30:00,43.45,43.48,43.42,43.45,117600.0,14.9978,15.0082,14.9875,14.9978,117600.0
2009-06-04 12:35:00,43.46,43.52,43.44,43.52,157200.0,15.0013,15.022,14.9944,15.022,157200.0
2009-06-04 12:40:00,43.51,43.53,43.47,43.5,137500.0,15.0185,15.0254,15.0047,15.0151,137500.0
2009-06-04 12:45:00,43.5,43.55,43.45,43.49,205000.0,15.0151,15.0323,14.9978,15.0116,205000.0
2009-06-04 12:50:00,43.49,43.52,43.48,43.5,50300.0,15.0116,15.022,15.0082,15.0151,50300.0
2009-06-04 12:55:00,43.5,43.5,43.43,43.45,127400.0,15.0151,15.0151,14.9909,14.9978,127400.0
2009-06-04 13:00:00,43.45,43.52,43.45,43.5,67100.0,14.9978,15.022,14.9978,15.0151,67100.0
2009-06-04 13:05:00,43.5,43.58,43.47,43.58,129500.0,15.0151,15.0427,15.0047,15.0427,129500.0
2009-06-04 13:10:00,43.57,43.59,43.51,43.54,102900.0,15.0392,15.0461,15.0185,15.0289,102900.0
2009-06-04 13:15:00,43.54,43.71,43.53,43.7,231700.0,15.0289,15.0876,15.0254,15.0841,231700.0
2009-06-04 13:20:00,43.7,43.77,43.66,43.67,234500.0,15.0841,15.1083,15.0703,15.0738,234500.0
2009-06-04 13:25:00,43.67,43.72,43.67,43.7,75500.0,15.0738,15.091,15.0738,15.0841,75500.0
2009-06-04 13:30:00,43.7,43.76,43.69,43.76,88000.0,15.0841,15.1048,15.0807,15.1048,88000.0
2009-06-04 13:35:00,43.77,43.78,43.72,43.76,170600.0,15.1083,15.1117,15.091,15.1048,170600.0
2009-06-04 13:40:00,43.76,43.82,43.66,43.66,126500.0,15.1048,15.1255,15.0703,15.0703,126500.0
2009-06-04 13:45:00,43.68,43.81,43.66,43.79,162800.0,15.0772,15.1221,15.0703,15.1152,162800.0
2009-06-04 13:50:00,43.79,43.8,43.69,43.7,160000.0,15.1152,15.1186,15.0807,15.0841,160000.0
2009-06-04 13:55:00,43.7,43.72,43.64,43.7,170500.0,15.0841,15.091,15.0634,15.0841,170500.0
2009-06-04 14:00:00,43.7,43.72,43.61,43.64,168900.0,15.0841,15.091,15.053,15.0634,168900.0
2009-06-04 14:05:00,43.64,43.76,43.64,43.72,167600.0,15.0634,15.1048,15.0634,15.091,167600.0
2009-06-04 14:10:00,43.73,43.79,43.71,43.74,142200.0,15.0945,15.1152,15.0876,15.0979,142200.0
2009-06-04 14:15:00,43.74,43.81,43.74,43.78,199800.0,15.0979,15.1221,15.0979,15.1117,199800.0
2009-06-04 14:20:00,43.79,43.81,43.75,43.77,113900.0,15.1152,15.1221,15.1014,15.1083,113900.0
2009-06-04 14:25:00,43.77,43.83,43.67,43.67,185900.0,15.1083,15.129,15.0738,15.0738,185900.0
2009-06-04 14:30:00,43.66,43.74,43.62,43.63,128400.0,15.0703,15.0979,15.0565,15.0599,128400.0
2009-06-04 14:35:00,43.63,43.63,43.51,43.53,222500.0,15.0599,15.0599,15.0185,15.0254,222500.0
2009-06-04 14:40:00,43.53,43.67,43.51,43.62,213100.0,15.0254,15.0738,15.0185,15.0565,213100.0
2009-06-04 14:45:00,43.61,43.74,43.61,43.71,160600.0,15.053,15.0979,15.053,15.0876,160600.0
2009-06-04 14:50:00,43.7,43.72,43.62,43.64,170900.0,15.0841,15.091,15.0565,15.0634,170900.0
2009-06-04 14:55:00,43.64,43.67,43.62,43.64,103000.0,15.0634,15.0738,15.0565,15.0634,103000.0
2009-06-04 15:00:00,43.65,43.65,43.57,43.57,188600.0,15.0669,15.0669,15.0392,15.0392,188600.0
2009-06-04 15:05:00,43.56,43.64,43.52,43.55,185400.0,15.0358,15.0634,15.022,15.0323,185400.0
2009-06-04 15:10:00,43.55,43.58,43.46,43.54,416800.0,15.0323,15.0427,15.0013,15.0289,416800.0
2009-06-04 15:15:00,43.55,43.58,43.5,43.57,88900.0,15.0323,15.0427,15.0151,15.0392,88900.0
2009-06-04 15:20:00,43.58,43.67,43.57,43.67,158400.0,15.0427,15.0738,15.0392,15.0738,158400.0
2009-06-04 15:25:00,43.66,43.78,43.66,43.75,162600.0,15.0703,15.1117,15.0703,15.1014,162600.0
2009-06-04 15:30:00,43.75,43.75,43.63,43.71,256000.0,15.1014,15.1014,15.0599,15.0876,256000.0
2009-06-04 15:35:00,43.71,43.79,43.67,43.76,254000.0,15.0876,15.1152,15.0738,15.1048,254000.0
2009-06-04 15:40:00,43.76,43.78,43.66,43.73,222500.0,15.1048,15.1117,15.0703,15.0945,222500.0
2009-06-04 15:45:00,43.74,43.74,43.6,43.61,396500.0,15.0979,15.0979,15.0496,15.053,396500.0
2009-06-04 15:50:00,43.6,43.73,43.55,43.57,496200.0,15.0496,15.0945,15.0323,15.0392,496200.0
2009-06-04 15:55:00,43.58,43.71,43.54,43.65,459600.0,15.0427,15.0876,15.0289,15.0669,459600.0
2009-06-05 09:30:00,44.4,44.61,44.25,44.37,540200.0,15.3257,15.3982,15.274,15.3154,540200.0
2009-06-05 09:35:00,44.38,44.49,44.13,44.24,590400.0,15.3188,15.3568,15.2325,15.2705,590400.0
2009-06-05 09:40:00,44.25,44.26,43.81,43.83,510600.0,15.274,15.2774,15.1221,15.129,510600.0
2009-06-05 09:45:00,43.83,43.84,43.0,43.1,796700.0,15.129,15.1324,14.8425,14.877,796700.0
2009-06-05 09:50:00,43.13,43.42,43.01,43.33,662800.0,14.8874,14.9875,14.8459,14.9564,662800.0
2009-06-05 09:55:00,43.31,43.37,43.11,43.25,447900.0,14.9495,14.9702,14.8805,14.9288,447900.0
2009-06-05 10:00:00,43.26,43.48,43.19,43.46,345900.0,14.9322,15.0082,14.9081,15.0013,345900.0
2009-06-05 10:05:00,43.46,43.47,42.95,42.95,533400.0,15.0013,15.0047,14.8252,14.8252,533400.0
2009-06-05 10:10:00,42.95,42.96,42.58,42.69,460800.0,14.8252,14.8287,14.6975,14.7355,460800.0
2009-06-05 10:15:00,42.69,42.85,42.61,42.79,583000.0,14.7355,14.7907,14.7079,14.77,583000.0
2009-06-05 10:20:00,42.79,43.0,42.74,43.0,366600.0,14.77,14.8425,14.7527,14.8425,366600.0
2009-06-05 10:25:00,43.0,43.12,42.97,43.06,377800.0,14.8425,14.8839,14.8321,14.8632,377800.0
2009-06-05 10:30:00,43.07,43.19,42.84,43.06,310400.0,14.8667,14.9081,14.7873,14.8632,310400.0
2009-06-05 10:35:00,43.07,43.25,43.02,43.08,280700.0,14.8667,14.9288,14.8494,14.8701,280700.0
2009-06-05 10:40:00,43.11,43.32,43.03,43.24,367100.0,14.8805,14.9529,14.8528,14.9253,367100.0
2009-06-05 10:45:00,43.24,43.35,43.19,43.28,296900.0,14.9253,14.9633,14.9081,14.9391,296900.0
2009-06-05 10:50:00,43.29,43.37,43.27,43.33,249400.0,14.9426,14.9702,14.9357,14.9564,249400.0
2009-06-05 10:55:00,43.32,43.39,43.22,43.34,211600.0,14.9529,14.9771,14.9184,14.9598,211600.0
2009-06-05 11:00:00,43.35,43.59,43.24,43.57,262400.0,14.9633,15.0461,14.9253,15.0392,262400.0
2009-06-05 11:05:00,43.56,43.81,43.56,43.8,409400.0,15.0358,15.1221,15.0358,15.1186,409400.0
2009-06-05 11:10:00,43.8,43.81,43.6,43.6,274900.0,15.1186,15.1221,15.0496,15.0496,274900.0
2009-06-05 11:15:00,43.6,43.69,43.57,43.6,309500.0,15.0496,15.0807,15.0392,15.0496,309500.0
2009-06-05 11:20:00,43.6,43.84,43.6,43.65,270700.0,15.0496,15.1324,15.0496,15.0669,270700.0
2009-06-05 11:25:00,43.65,43.68,43.51,43.6,218300.0,15.0669,15.0772,15.0185,15.0496,218300.0
2009-06-05 11:30:00,43.59,43.6,43.42,43.44,222900.0,15.0461,15.0496,14.9875,14.9944,222900.0
2009-06-05 11:35:00,43.45,43.45,43.25,43.33,251500.0,14.9978,14.9978,14.9288,14.9564,251500.0
2009-06-05 11:40:00,43.33,43.42,43.22,43.42,178400.0,14.9564,14.9875,14.9184,14.9875,178400.0
2009-06-05 11:45:00,43.41,43.46,43.38,43.39,140500.0,14.984,15.0013,14.9737,14.9771,140500.0
2009-06-05 11:50:00,43.38,43.47,43.25,43.46,230300.0,14.9737,15.0047,14.9288,15.0013,230300.0
2009-06-05 11:55:00,43.45,43.5,43.38,43.44,145000.0,14.9978,15.0151,14.9737,14.9944,145000.0
2009-06-05 12:00:00,43.43,43.46,43.35,43.44,113600.0,14.9909,15.0013,14.9633,14.9944,113600.0
2009-06-05 12:05:00,43.45,43.54,43.44,43.46,166700.0,14.9978,15.0289,14.9944,15.0013,166700.0
2009-06-05 12:10:00,43.46,43.46,43.33,43.39,173900.0,15.0013,15.0013,14.9564,14.9771,173900.0
2009-06-05 12:15:00,43.4,43.5,43.38,43.43,110300.0,14.9806,15.0151,14.9737,14.9909,110300.0
2009-06-05 12:20:00,43.42,43.51,43.36,43.4,124300.0,14.9875,15.0185,14.9668,14.9806,124300.0
2009-06-05 12:25:00,43.41,43.58,43.41,43.52,119600.0,14.984,15.0427,14.984,15.022,119600.0
2009-06-05 12:30:00,43.53,43.59,43.48,43.53,137700.0,15.0254,15.0461,15.0082,15.0254,137700.0
2009-06-05 12:35:00,43.54,43.64,43.53,43.6,223700.0,15.0289,15.0634,15.0254,15.0496,223700.0
2009-06-05 12:40:00,43.61,43.61,43.54,43.59,134900.0,15.053,15.053,15.0289,15.0461,134900.0
2009-06-05 12:45:00,43.59,43.67,43.58,43.64,182700.0,15.0461,15.0738,15.0427,15.0634,182700.0
2009-06-05 12:50:00,43.64,43.69,43.63,43.67,121400.0,15.0634,15.0807,15.0599,15.0738,121400.0
2009-06-05 12:55:00,43.67,43.67,43.5,43.61,144200.0,15.0738,15.0738,15.0151,15.053,144200.0
2009-06-05 13:00:00,43.6,43.63,43.55,43.62,110600.0,15.0496,15.0599,15.0323,15.0565,110600.0
2009-06-05 13:05:00,43.63,43.66,43.55,43.56,120200.0,15.0599,15.0703,15.0323,15.0358,120200.0
2009-06-05 13:10:00,43.56,43.57,43.31,43.42,271900.0,15.0358,15.0392,14.9495,14.9875,271900.0
2009-06-05 13:15:00,43.41,43.45,43.35,43.39,176500.0,14.984,14.9978,14.9633,14.9771,176500.0
2009-06-05 13:20:00,43.38,43.42,43.26,43.32,196300.0,14.9737,14.9875,14.9322,14.9529,196300.0
2009-06-05 13:25:00,43.32,43.37,43.31,43.35,54000.0,14.9529,14.9702,14.9495,14.9633,54000.0
2009-06-05 13:30:00,43.34,43.4,43.31,43.38,97100.0,14.9598,14.9806,14.9495,14.9737,97100.0
2009-06-05 13:35:00,43.39,43.39,43.25,43.27,118100.0,14.9771,14.9771,14.9288,14.9357,118100.0
2009-06-05 13:40:00,43.27,43.44,43.26,43.33,190900.0,14.9357,14.9944,14.9322,14.9564,190900.0
2009-06-05 13:45:00,43.34,43.41,43.31,43.37,117400.0,14.9598,14.984,14.9495,14.9702,117400.0
2009-06-05 13:50:00,43.37,43.47,43.33,43.41,145300.0,14.9702,15.0047,14.9564,14.984,145300.0
2009-06-05 13:55:00,43.41,43.42,43.2,43.2,276700.0,14.984,14.9875,14.9115,14.9115,276700.0
2009-06-05 14:00:00,43.2,43.25,43.1,43.11,211300.0,14.9115,14.9288,14.877,14.8805,211300.0
2009-06-05 14:05:00,43.11,43.13,42.96,42.98,464600.0,14.8805,14.8874,14.8287,14.8356,464600.0
2009-06-05 14:10:00,42.98,43.07,42.93,42.98,213600.0,14.8356,14.8667,14.8183,14.8356,213600.0
2009-06-05 14:15:00,42.99,43.0,42.83,42.93,249800.0,14.839,14.8425,14.7838,14.8183,249800.0
2009-06-05 14:20:00,42.92,43.02,42.83,43.0,247900.0,14.8149,14.8494,14.7838,14.8425,247900.0
2009-06-05 14:25:00,43.0,43.06,42.93,42.98,195100.0,14.8425,14.8632,14.8183,14.8356,195100.0
2009-06-05 14:30:00,42.99,43.0,42.85,43.0,229200.0,14.839,14.8425,14.7907,14.8425,229200.0
2009-06-05 14:35:00,43.0,43.13,42.96,43.06,193300.0,14.8425,14.8874,14.8287,14.8632,193300.0
2009-06-05 14:40:00,43.05,43.24,43.04,43.23,218900.0,14.8597,14.9253,14.8563,14.9219,218900.0
2009-06-05 14:45:00,43.23,43.26,43.13,43.18,240200.0,14.9219,14.9322,14.8874,14.9046,240200.0
2009-06-05 14:50:00,43.17,43.28,43.17,43.25,184100.0,14.9012,14.9391,14.9012,14.9288,184100.0
2009-06-05 14:55:00,43.26,43.27,43.11,43.11,223200.0,14.9322,14.9357,14.8805,14.8805,223200.0
2009-06-05 15:00:00,43.11,43.11,42.96,43.04,284000.0,14.8805,14.8805,14.8287,14.8563,284000.0
2009-06-05 15:05:00,43.05,43.14,43.03,43.03,329900.0,14.8597,14.8908,14.8528,14.8528,329900.0
2009-06-05 15:10:00,43.03,43.14,43.0,43.1,289600.0,14.8528,14.8908,14.8425,14.877,289600.0
2009-06-05 15:15:00,43.1,43.12,42.96,43.04,231000.0,14.877,14.8839,14.8287,14.8563,231000.0
2009-06-05 15:20:00,43.04,43.11,43.01,43.09,182600.0,14.8563,14.8805,14.8459,14.8736,182600.0
2009-06-05 15:25:00,43.08,43.09,42.9,42.93,191000.0,14.8701,14.8736,14.808,14.8183,191000.0
2009-06-05 15:30:00,42.92,43.0,42.91,43.0,222800.0,14.8149,14.8425,14.8114,14.8425,222800.0
2009-06-05 15:35:00,42.99,43.2,42.99,43.16,388600.0,14.839,14.9115,14.839,14.8977,388600.0
2009-06-05 15:40:00,43.16,43.25,43.05,43.11,529800.0,14.8977,14.9288,14.8597,14.8805,529800.0
2009-06-05 15:45:00,43.12,43.24,42.92,43.01,447200.0,14.8839,14.9253,14.8149,14.8459,447200.0
2009-06-05 15:50:00,43.01,43.17,42.98,43.06,359900.0,14.8459,14.9012,14.8356,14.8632,359900.0
2009-06-05 15:55:00,43.06,43.27,43.06,43.25,575600.0,14.8632,14.9357,14.8632,14.9288,575600.0
2009-06-08 09:30:00,42.27,42.27,42.01,42.06,570300.0,14.5905,14.5905,14.5008,14.518,570300.0
2009-06-08 09:35:00,42.03,42.08,41.84,41.91,519900.0,14.5077,14.5249,14.4421,14.4662,519900.0
2009-06-08 09:40:00,41.9,42.0,41.84,41.88,322200.0,14.4628,14.4973,14.4421,14.4559,322200.0
2009-06-08 09:45:00,41.87,41.9,41.8,41.87,328000.0,14.4524,14.4628,14.4283,14.4524,328000.0
2009-06-08 09:50:00,41.88,42.06,41.87,42.0,362500.0,14.4559,14.518,14.4524,14.4973,362500.0
2009-06-08 09:55:00,42.0,42.01,41.86,41.92,247500.0,14.4973,14.5008,14.449,14.4697,247500.0
2009-06-08 10:00:00,41.93,42.02,41.83,42.01,216200.0,14.4732,14.5042,14.4386,14.5008,216200.0
2009-06-08 10:05:00,42.02,42.23,42.01,42.2,273800.0,14.5042,14.5767,14.5008,14.5663,273800.0
2009-06-08 10:10:00,42.19,42.22,42.05,42.06,352700.0,14.5629,14.5733,14.5146,14.518,352700.0
2009-06-08 10:15:00,42.05,42.22,41.91,42.2,242800.0,14.5146,14.5733,14.4662,14.5663,242800.0
2009-06-08 10:20:00,42.21,42.31,42.14,42.18,326200.0,14.5698,14.6043,14.5456,14.5594,326200.0
2009-06-08 10:25:00,42.17,42.28,42.11,42.24,302200.0,14.556,14.594,14.5353,14.5802,302200.0
2009-06-08 10:30:00,42.24,42.47,42.22,42.32,251000.0,14.5802,14.6595,14.5733,14.6078,251000.0
2009-06-08 10:35:00,42.31,42.56,42.29,42.56,290700.0,14.6043,14.6906,14.5974,14.6906,290700.0
2009-06-08 10:40:00,42.56,42.59,42.42,42.47,273500.0,14.6906,14.701,14.6423,14.6595,273500.0
2009-06-08 10:45:00,42.48,42.53,42.26,42.27,177800.0,14.663,14.6803,14.5871,14.5905,177800.0
2009-06-08 10:50:00,42.27,42.42,42.25,42.27,283300.0,14.5905,14.6423,14.5836,14.5905,283300.0
2009-06-08 10:55:00,42.29,42.3,42.12,42.15,270200.0,14.5974,14.6009,14.5387,14.5491,270200.0
2009-06-08 11:00:00,42.16,42.26,42.11,42.15,188700.0,14.5525,14.5871,14.5353,14.5491,188700.0
2009-06-08 11:05:00,42.14,42.38,42.14,42.25,357400.0,14.5456,14.6285,14.5456,14.5836,357400.0
2009-06-08 11:10:00,42.25,42.31,42.22,42.3,57800.0,14.5836,14.6043,14.5733,14.6009,57800.0
2009-06-08 11:15:00,42.29,42.51,42.27,42.49,266000.0,14.5974,14.6734,14.5905,14.6665,266000.0
2009-06-08 11:20:00,42.49,42.59,42.45,42.45,263200.0,14.6665,14.701,14.6526,14.6526,263200.0
2009-06-08 11:25:00,42.45,42.48,42.26,42.34,113500.0,14.6526,14.663,14.5871,14.6147,113500.0
2009-06-08 11:30:00,42.33,42.39,42.3,42.39,94800.0,14.6112,14.6319,14.6009,14.6319,94800.0
2009-06-08 11:35:00,42.38,42.44,42.29,42.43,165000.0,14.6285,14.6492,14.5974,14.6457,165000.0
2009-06-08 11:40:00,42.43,42.43,42.36,42.36,107500.0,14.6457,14.6457,14.6216,14.6216,107500.0
2009-06-08 11:45:00,42.35,42.37,42.23,42.25,126200.0,14.6181,14.625,14.5767,14.5836,126200.0
2009-06-08 11:50:00,42.24,42.29,42.16,42.18,135600.0,14.5802,14.5974,14.5525,14.5594,135600.0
2009-06-08 11:55:00,42.17,42.33,42.17,42.33,121700.0,14.556,14.6112,14.556,14.6112,121700.0
2009-06-08 12:00:00,42.34,42.36,42.24,42.25,127200.0,14.6147,14.6216,14.5802,14.5836,127200.0
2009-06-08 12:05:00,42.25,42.29,42.21,42.24,102600.0,14.5836,14.5974,14.5698,14.5802,102600.0
2009-06-08 12:10:00,42.24,42.24,42.15,42.18,95200.0,14.5802,14.5802,14.5491,14.5594,95200.0
2009-06-08 12:15:00,42.18,42.24,42.13,42.23,92300.0,14.5594,14.5802,14.5422,14.5767,92300.0
2009-06-08 12:20:00,42.22,42.29,42.2,42.25,89800.0,14.5733,14.5974,14.5663,14.5836,89800.0
2009-06-08 12:25:00,42.25,42.33,42.24,42.26,113000.0,14.5836,14.6112,14.5802,14.5871,113000.0
2009-06-08 12:30:00,42.26,42.28,42.17,42.19,99800.0,14.5871,14.594,14.556,14.5629,99800.0
2009-06-08 12:35:00,42.19,42.32,42.18,42.3,99100.0,14.5629,14.6078,14.5594,14.6009,99100.0
2009-06-08 12:40:00,42.3,42.36,42.29,42.3,96400.0,14.6009,14.6216,14.5974,14.6009,96400.0
2009-06-08 12:45:00,42.28,42.3,42.24,42.27,88200.0,14.594,14.6009,14.5802,14.5905,88200.0
2009-06-08 12:50:00,42.26,42.28,42.23,42.25,49600.0,14.5871,14.594,14.5767,14.5836,49600.0
2009-06-08 12:55:00,42.25,42.3,42.24,42.29,323800.0,14.5836,14.6009,14.5802,14.5974,323800.0
2009-06-08 13:00:00,42.29,42.34,42.26,42.27,72300.0,14.5974,14.6147,14.5871,14.5905,72300.0
2009-06-08 13:05:00,42.27,42.42,42.27,42.41,117500.0,14.5905,14.6423,14.5905,14.6388,117500.0
2009-06-08 13:10:00,42.42,42.43,42.34,42.38,81100.0,14.6423,14.6457,14.6147,14.6285,81100.0
2009-06-08 13:15:00,42.37,42.48,42.34,42.47,88400.0,14.625,14.663,14.6147,14.6595,88400.0
2009-06-08 13:20:00,42.47,42.48,42.41,42.48,68300.0,14.6595,14.663,14.6388,14.663,68300.0
2009-06-08 13:25:00,42.48,42.54,42.47,42.51,171200.0,14.663,14.6837,14.6595,14.6734,171200.0
2009-06-08 13:30:00,42.52,42.53,42.45,42.5,72600.0,14.6768,14.6803,14.6526,14.6699,72600.0
2009-06-08 13:35:00,42.49,42.58,42.49,42.54,95700.0,14.6665,14.6975,14.6665,14.6837,95700.0
2009-06-08 13:40:00,42.53,42.56,42.47,42.55,102100.0,14.6803,14.6906,14.6595,14.6872,102100.0
2009-06-08 13:45:00,42.56,42.68,42.54,42.65,147100.0,14.6906,14.732,14.6837,14.7217,147100.0
2009-06-08 13:50:00,42.66,42.66,42.59,42.64,132900.0,14.7251,14.7251,14.701,14.7182,132900.0
2009-06-08 13:55:00,42.64,42.72,42.6,42.72,82200.0,14.7182,14.7458,14.7044,14.7458,82200.0
2009-06-08 14:00:00,42.72,42.74,42.68,42.69,109800.0,14.7458,14.7527,14.732,14.7355,109800.0
2009-06-08 14:05:00,42.7,42.76,42.65,42.69,159500.0,14.7389,14.7596,14.7217,14.7355,159500.0
2009-06-08 14:10:00,42.69,42.77,42.69,42.73,163700.0,14.7355,14.7631,14.7355,14.7493,163700.0
2009-06-08 14:15:00,42.73,42.76,42.7,42.74,98300.0,14.7493,14.7596,14.7389,14.7527,98300.0
2009-06-08 14:20:00,42.73,42.73,42.61,42.67,131800.0,14.7493,14.7493,14.7079,14.7286,131800.0
2009-06-08 14:25:00,42.66,42.69,42.59,42.66,137700.0,14.7251,14.7355,14.701,14.7251,137700.0
2009-06-08 14:30:00,42.65,42.78,42.65,42.65,127200.0,14.7217,14.7666,14.7217,14.7217,127200.0
2009-06-08 14:35:00,42.65,42.74,42.64,42.73,110000.0,14.7217,14.7527,14.7182,14.7493,110000.0
2009-06-08 14:40:00,42.73,42.81,42.68,42.68,147100.0,14.7493,14.7769,14.732,14.732,147100.0
2009-06-08 14:45:00,42.68,42.83,42.66,42.83,159800.0,14.732,14.7838,14.7251,14.7838,159800.0
2009-06-08 14:50:00,42.84,42.97,42.83,42.92,301000.0,14.7873,14.8321,14.7838,14.8149,301000.0
2009-06-08 14:55:00,42.93,43.03,42.92,43.0,175700.0,14.8183,14.8528,14.8149,14.8425,175700.0
2009-06-08 15:00:00,43.01,43.15,43.0,43.13,230600.0,14.8459,14.8943,14.8425,14.8874,230600.0
2009-06-08 15:05:00,43.14,43.15,43.02,43.12,153900.0,14.8908,14.8943,14.8494,14.8839,153900.0
2009-06-08 15:10:00,43.13,43.21,43.08,43.2,202500.0,14.8874,14.915,14.8701,14.9115,202500.0
2009-06-08 15:15:00,43.2,43.3,43.16,43.29,224500.0,14.9115,14.946,14.8977,14.9426,224500.0
2009-06-08 15:20:00,43.3,43.64,43.29,43.56,672400.0,14.946,15.0634,14.9426,15.0358,672400.0
2009-06-08 15:25:00,43.56,43.59,43.39,43.44,277200.0,15.0358,15.0461,14.9771,14.9944,277200.0
2009-06-08 15:30:00,43.43,43.64,43.43,43.58,498500.0,14.9909,15.0634,14.9909,15.0427,498500.0
2009-06-08 15:35:00,43.58,43.73,43.47,43.49,345800.0,15.0427,15.0945,15.0047,15.0116,345800.0
2009-06-08 15:40:00,43.49,43.58,43.39,43.4,353900.0,15.0116,15.0427,14.9771,14.9806,353900.0
2009-06-08 15:45:00,43.39,43.5,43.34,43.36,331700.0,14.9771,15.0151,14.9598,14.9668,331700.0
2009-06-08 15:50:00,43.37,43.43,43.21,43.22,433700.0,14.9702,14.9909,14.915,14.9184,433700.0
2009-06-08 15:55:00,43.22,43.33,43.19,43.22,566200.0,14.9184,14.9564,14.9081,14.9184,566200.0
2009-06-09 09:30:00,43.8,44.03,43.58,43.58,399300.0,15.1186,15.198,15.0427,15.0427,399300.0
2009-06-09 09:35:00,43.6,43.78,43.5,43.63,513200.0,15.0496,15.1117,15.0151,15.0599,513200.0
2009-06-09 09:40:00,43.64,43.85,43.55,43.79,363200.0,15.0634,15.1359,15.0323,15.1152,363200.0
2009-06-09 09:45:00,43.79,43.9,43.73,43.81,229700.0,15.1152,15.1531,15.0945,15.1221,229700.0
2009-06-09 09:50:00,43.78,43.79,43.44,43.46,282800.0,15.1117,15.1152,14.9944,15.0013,282800.0
2009-06-09 09:55:00,43.47,43.48,43.2,43.27,232900.0,15.0047,15.0082,14.9115,14.9357,232900.0
2009-06-09 10:00:00,43.27,43.5,43.25,43.36,378500.0,14.9357,15.0151,14.9288,14.9668,378500.0
2009-06-09 10:05:00,43.35,43.47,43.33,43.44,240300.0,14.9633,15.0047,14.9564,14.9944,240300.0
2009-06-09 10:10:00,43.44,43.63,43.37,43.52,196400.0,14.9944,15.0599,14.9702,15.022,196400.0
2009-06-09 10:15:00,43.53,43.57,43.34,43.38,195800.0,15.0254,15.0392,14.9598,14.9737,195800.0
2009-06-09 10:20:00,43.38,43.38,43.01,43.02,393100.0,14.9737,14.9737,14.8459,14.8494,393100.0
2009-06-09 10:25:00,43.03,43.08,42.92,43.06,299300.0,14.8528,14.8701,14.8149,14.8632,299300.0
2009-06-09 10:30:00,43.07,43.22,43.04,43.2,169100.0,14.8667,14.9184,14.8563,14.9115,169100.0
2009-06-09 10:35:00,43.19,43.21,42.98,43.06,232000.0,14.9081,14.915,14.8356,14.8632,232000.0
2009-06-09 10:40:00,43.06,43.19,43.06,43.09,159400.0,14.8632,14.9081,14.8632,14.8736,159400.0
2009-06-09 10:45:00,43.1,43.14,42.81,42.81,188200.0,14.877,14.8908,14.7769,14.7769,188200.0
2009-06-09 10:50:00,42.81,42.82,42.62,42.74,370700.0,14.7769,14.7804,14.7113,14.7527,370700.0
2009-06-09 10:55:00,42.75,42.84,42.73,42.84,97600.0,14.7562,14.7873,14.7493,14.7873,97600.0
2009-06-09 11:00:00,42.83,42.88,42.73,42.74,212800.0,14.7838,14.8011,14.7493,14.7527,212800.0
2009-06-09 11:05:00,42.73,42.87,42.62,42.84,198700.0,14.7493,14.7976,14.7113,14.7873,198700.0
2009-06-09 11:10:00,42.84,42.97,42.84,42.89,113900.0,14.7873,14.8321,14.7873,14.8045,113900.0
2009-06-09 11:15:00,42.89,42.97,42.82,42.93,114900.0,14.8045,14.8321,14.7804,14.8183,114900.0
2009-06-09 11:20:00,42.93,43.02,42.83,43.02,150500.0,14.8183,14.8494,14.7838,14.8494,150500.0
2009-06-09 11:25:00,43.02,43.17,43.02,43.11,196400.0,14.8494,14.9012,14.8494,14.8805,196400.0
2009-06-09 11:30:00,43.1,43.13,43.03,43.06,108900.0,14.877,14.8874,14.8528,14.8632,108900.0
2009-06-09 11:35:00,43.07,43.07,42.98,43.01,93900.0,14.8667,14.8667,14.8356,14.8459,93900.0
2009-06-09 11:40:00,43.01,43.08,42.98,43.07,104300.0,14.8459,14.8701,14.8356,14.8667,104300.0
2009-06-09 11:45:00,43.07,43.12,43.02,43.02,97500.0,14.8667,14.8839,14.8494,14.8494,97500.0
2009-06-09 11:50:00,43.01,43.02,42.94,42.98,116400.0,14.8459,14.8494,14.8218,14.8356,116400.0
2009-06-09 11:55:00,42.98,43.0,42.9,42.97,114000.0,14.8356,14.8425,14.808,14.8321,114000.0
2009-06-09 12:00:00,42.97,43.02,42.97,43.01,84200.0,14.8321,14.8494,14.8321,14.8459,84200.0
2009-06-09 12:05:00,43.01,43.15,43.01,43.14,175600.0,14.8459,14.8943,14.8459,14.8908,175600.0
2009-06-09 12:10:00,43.14,43.19,43.11,43.11,151700.0,14.8908,14.9081,14.8805,14.8805,151700.0
2009-06-09 12:15:00,43.11,43.19,43.1,43.18,169700.0,14.8805,14.9081,14.877,14.9046,169700.0
2009-06-09 12:20:00,43.19,43.32,43.16,43.3,169800.0,14.9081,14.9529,14.8977,14.946,169800.0
2009-06-09 12:25:00,43.31,43.42,43.31,43.37,188300.0,14.9495,14.9875,14.9495,14.9702,188300.0
2009-06-09 12:30:00,43.37,43.44,43.36,43.41,135700.0,14.9702,14.9944,14.9668,14.984,135700.0
2009-06-09 12:35:00,43.41,43.41,43.33,43.33,137700.0,14.984,14.984,14.9564,14.9564,137700.0
2009-06-09 12:40:00,43.33,43.33,43.19,43.25,124300.0,14.9564,14.9564,14.9081,14.9288,124300.0
2009-06-09 12:45:00,43.24,43.33,43.22,43.33,85000.0,14.9253,14.9564,14.9184,14.9564,85000.0
2009-06-09 12:50:00,43.33,43.37,43.28,43.33,137500.0,14.9564,14.9702,14.9391,14.9564,137500.0
2009-06-09 12:55:00,43.33,43.34,43.26,43.3,108700.0,14.9564,14.9598,14.9322,14.946,108700.0
2009-06-09 13:00:00,43.29,43.41,43.27,43.35,165100.0,14.9426,14.984,14.9357,14.9633,165100.0
2009-06-09 13:05:00,43.37,43.39,43.26,43.37,135400.0,14.9702,14.9771,14.9322,14.9702,135400.0
2009-06-09 13:10:00,43.37,43.38,43.13,43.2,238400.0,14.9702,14.9737,14.8874,14.9115,238400.0
2009-06-09 13:15:00,43.2,43.25,43.19,43.21,88900.0,14.9115,14.9288,14.9081,14.915,88900.0
2009-06-09 13:20:00,43.21,43.24,43.17,43.21,91600.0,14.915,14.9253,14.9012,14.915,91600.0
2009-06-09 13:25:00,43.21,43.34,43.21,43.3,118300.0,14.915,14.9598,14.915,14.946,118300.0
2009-06-09 13:30:00,43.3,43.31,43.19,43.25,95500.0,14.946,14.9495,14.9081,14.9288,95500.0
2009-06-09 13:35:00,43.25,43.29,43.19,43.27,143600.0,14.9288,14.9426,14.9081,14.9357,143600.0
2009-06-09 13:40:00,43.26,43.3,43.19,43.21,223400.0,14.9322,14.946,14.9081,14.915,223400.0
2009-06-09 13:45:00,43.21,43.22,43.17,43.17,84900.0,14.915,14.9184,14.9012,14.9012,84900.0
2009-06-09 13:50:00,43.18,43.24,43.15,43.23,114500.0,14.9046,14.9253,14.8943,14.9219,114500.0
2009-06-09 13:55:00,43.22,43.33,43.22,43.32,124900.0,14.9184,14.9564,14.9184,14.9529,124900.0
2009-06-09 14:00:00,43.32,43.38,43.31,43.34,134000.0,14.9529,14.9737,14.9495,14.9598,134000.0
2009-06-09 14:05:00,43.33,43.43,43.33,43.39,118300.0,14.9564,14.9909,14.9564,14.9771,118300.0
2009-06-09 14:10:00,43.39,43.45,43.39,43.42,146100.0,14.9771,14.9978,14.9771,14.9875,146100.0
2009-06-09 14:15:00,43.43,43.54,43.42,43.53,200200.0,14.9909,15.0289,14.9875,15.0254,200200.0
2009-06-09 14:20:00,43.54,43.57,43.47,43.53,226500.0,15.0289,15.0392,15.0047,15.0254,226500.0
2009-06-09 14:25:00,43.53,43.57,43.5,43.54,229000.0,15.0254,15.0392,15.0151,15.0289,229000.0
2009-06-09 14:30:00,43.55,43.66,43.55,43.61,155800.0,15.0323,15.0703,15.0323,15.053,155800.0
2009-06-09 14:35:00,43.62,43.7,43.53,43.54,297400.0,15.0565,15.0841,15.0254,15.0289,297400.0
2009-06-09 14:40:00,43.54,43.61,43.42,43.43,145600.0,15.0289,15.053,14.9875,14.9909,145600.0
2009-06-09 14:45:00,43.42,43.43,43.29,43.34,237000.0,14.9875,14.9909,14.9426,14.9598,237000.0
2009-06-09 14:50:00,43.33,43.37,43.22,43.22,122800.0,14.9564,14.9702,14.9184,14.9184,122800.0
2009-06-09 14:55:00,43.23,43.39,43.15,43.37,302800.0,14.9219,14.9771,14.8943,14.9702,302800.0
2009-06-09 15:00:00,43.37,43.47,43.27,43.29,198700.0,14.9702,15.0047,14.9357,14.9426,198700.0
2009-06-09 15:05:00,43.29,43.43,43.28,43.36,146000.0,14.9426,14.9909,14.9391,14.9668,146000.0
2009-06-09 15:10:00,43.36,43.4,43.28,43.39,178000.0,14.9668,14.9806,14.9391,14.9771,178000.0
2009-06-09 15:15:00,43.38,43.42,43.24,43.4,201500.0,14.9737,14.9875,14.9253,14.9806,201500.0
2009-06-09 15:20:00,43.4,43.4,43.2,43.26,147000.0,14.9806,14.9806,14.9115,14.9322,147000.0
2009-06-09 15:25:00,43.26,43.32,43.22,43.26,81500.0,14.9322,14.9529,14.9184,14.9322,81500.0
2009-06-09 15:30:00,43.26,43.36,43.22,43.32,196500.0,14.9322,14.9668,14.9184,14.9529,196500.0
2009-06-09 15:35:00,43.32,43.4,43.32,43.36,116300.0,14.9529,14.9806,14.9529,14.9668,116300.0
2009-06-09 15:40:00,43.36,43.39,43.3,43.37,169600.0,14.9668,14.9771,14.946,14.9702,169600.0
2009-06-09 15:45:00,43.36,43.37,43.15,43.27,301400.0,14.9668,14.9702,14.8943,14.9357,301400.0
2009-06-09 15:50:00,43.26,43.33,43.22,43.26,241200.0,14.9322,14.9564,14.9184,14.9322,241200.0
2009-06-09 15:55:00,43.26,43.3,43.2,43.28,370000.0,14.9322,14.946,14.9115,14.9391,370000.0
2009-06-10 09:30:00,44.07,44.21,43.9,43.92,664800.0,15.2118,15.2601,15.1531,15.16,664800.0
2009-06-10 09:35:00,43.91,43.93,43.68,43.8,436700.0,15.1566,15.1635,15.0772,15.1186,436700.0
2009-06-10 09:40:00,43.8,43.81,43.63,43.71,289000.0,15.1186,15.1221,15.0599,15.0876,289000.0
2009-06-10 09:45:00,43.69,43.72,43.5,43.53,214500.0,15.0807,15.091,15.0151,15.0254,214500.0
2009-06-10 09:50:00,43.53,43.74,43.52,43.55,319000.0,15.0254,15.0979,15.022,15.0323,319000.0
2009-06-10 09:55:00,43.56,43.82,43.55,43.81,266700.0,15.0358,15.1255,15.0323,15.1221,266700.0
2009-06-10 10:00:00,43.81,43.81,43.47,43.47,305000.0,15.1221,15.1221,15.0047,15.0047,305000.0
2009-06-10 10:05:00,43.48,43.6,43.42,43.57,248800.0,15.0082,15.0496,14.9875,15.0392,248800.0
2009-06-10 10:10:00,43.56,43.58,43.38,43.38,215300.0,15.0358,15.0427,14.9737,14.9737,215300.0
2009-06-10 10:15:00,43.38,43.47,43.29,43.32,228800.0,14.9737,15.0047,14.9426,14.9529,228800.0
2009-06-10 10:20:00,43.32,43.38,43.16,43.33,450800.0,14.9529,14.9737,14.8977,14.9564,450800.0
2009-06-10 10:25:00,43.34,43.44,43.29,43.4,269500.0,14.9598,14.9944,14.9426,14.9806,269500.0
2009-06-10 10:30:00,43.4,43.57,43.4,43.57,427600.0,14.9806,15.0392,14.9806,15.0392,427600.0
2009-06-10 10:35:00,43.57,43.8,43.56,43.67,405700.0,15.0392,15.1186,15.0358,15.0738,405700.0
2009-06-10 10:40:00,43.68,43.68,43.53,43.55,149700.0,15.0772,15.0772,15.0254,15.0323,149700.0
2009-06-10 10:45:00,43.55,43.56,43.27,43.39,302000.0,15.0323,15.0358,14.9357,14.9771,302000.0
2009-06-10 10:50:00,43.39,43.46,43.32,43.37,198000.0,14.9771,15.0013,14.9529,14.9702,198000.0
2009-06-10 10:55:00,43.37,43.48,43.37,43.44,145700.0,14.9702,15.0082,14.9702,14.9944,145700.0
2009-06-10 11:00:00,43.43,43.43,43.2,43.27,200900.0,14.9909,14.9909,14.9115,14.9357,200900.0
2009-06-10 11:05:00,43.28,43.32,43.03,43.09,448400.0,14.9391,14.9529,14.8528,14.8736,448400.0
2009-06-10 11:10:00,43.08,43.13,43.02,43.1,336300.0,14.8701,14.8874,14.8494,14.877,336300.0
2009-06-10 11:15:00,43.11,43.16,42.96,43.15,251500.0,14.8805,14.8977,14.8287,14.8943,251500.0
2009-06-10 11:20:00,43.16,43.28,43.13,43.25,184600.0,14.8977,14.9391,14.8874,14.9288,184600.0
2009-06-10 11:25:00,43.27,43.33,43.21,43.31,184300.0,14.9357,14.9564,14.915,14.9495,184300.0
2009-06-10 11:30:00,43.3,43.36,43.28,43.29,178400.0,14.946,14.9668,14.9391,14.9426,178400.0
2009-06-10 11:35:00,43.29,43.35,43.27,43.34,182900.0,14.9426,14.9633,14.9357,14.9598,182900.0
2009-06-10 11:40:00,43.34,43.39,43.31,43.37,102300.0,14.9598,14.9771,14.9495,14.9702,102300.0
2009-06-10 11:45:00,43.37,43.39,43.23,43.28,127400.0,14.9702,14.9771,14.9219,14.9391,127400.0
2009-06-10 11:50:00,43.29,43.44,43.27,43.37,172500.0,14.9426,14.9944,14.9357,14.9702,172500.0
2009-06-10 11:55:00,43.36,43.4,43.3,43.37,110200.0,14.9668,14.9806,14.946,14.9702,110200.0
2009-06-10 12:00:00,43.37,43.47,43.32,43.41,144600.0,14.9702,15.0047,14.9529,14.984,144600.0
2009-06-10 12:05:00,43.41,43.47,43.39,43.45,149900.0,14.984,15.0047,14.9771,14.9978,149900.0
2009-06-10 12:10:00,43.46,43.58,43.44,43.58,135500.0,15.0013,15.0427,14.9944,15.0427,135500.0
2009-06-10 12:15:00,43.58,43.69,43.57,43.64,234300.0,15.0427,15.0807,15.0392,15.0634,234300.0
2009-06-10 12:20:00,43.64,43.67,43.46,43.5,136600.0,15.0634,15.0738,15.0013,15.0151,136600.0
2009-06-10 12:25:00,43.49,43.62,43.49,43.58,132200.0,15.0116,15.0565,15.0116,15.0427,132200.0
2009-06-10 12:30:00,43.58,43.58,43.45,43.5,107500.0,15.0427,15.0427,14.9978,15.0151,107500.0
2009-06-10 12:35:00,43.49,43.59,43.47,43.59,66400.0,15.0116,15.0461,15.0047,15.0461,66400.0
2009-06-10 12:40:00,43.6,43.6,43.55,43.56,105500.0,15.0496,15.0496,15.0323,15.0358,105500.0
2009-06-10 12:45:00,43.56,43.61,43.48,43.49,101000.0,15.0358,15.053,15.0082,15.0116,101000.0
2009-06-10 12:50:00,43.5,43.64,43.49,43.6,104300.0,15.0151,15.0634,15.0116,15.0496,104300.0
2009-06-10 12:55:00,43.61,43.65,43.58,43.6,135400.0,15.053,15.0669,15.0427,15.0496,135400.0
2009-06-10 13:00:00,43.59,43.63,43.3,43.3,270400.0,15.0461,15.0599,14.946,14.946,270400.0
2009-06-10 13:05:00,43.3,43.3,43.13,43.24,133400.0,14.946,14.946,14.8874,14.9253,133400.0
2009-06-10 13:10:00,43.24,43.29,43.12,43.25,150500.0,14.9253,14.9426,14.8839,14.9288,150500.0
2009-06-10 13:15:00,43.25,43.31,43.2,43.24,234200.0,14.9288,14.9495,14.9115,14.9253,234200.0
2009-06-10 13:20:00,43.23,43.26,43.08,43.26,170500.0,14.9219,14.9322,14.8701,14.9322,170500.0
2009-06-10 13:25:00,43.27,43.33,43.24,43.26,167300.0,14.9357,14.9564,14.9253,14.9322,167300.0
2009-06-10 13:30:00,43.25,43.28,43.14,43.15,223700.0,14.9288,14.9391,14.8908,14.8943,223700.0
2009-06-10 13:35:00,43.15,43.16,42.95,42.95,364300.0,14.8943,14.8977,14.8252,14.8252,364300.0
2009-06-10 13:40:00,42.95,43.03,42.81,42.81,331900.0,14.8252,14.8528,14.7769,14.7769,331900.0
2009-06-10 13:45:00,42.81,42.83,42.57,42.62,471200.0,14.7769,14.7838,14.6941,14.7113,471200.0
2009-06-10 13:50:00,42.62,42.87,42.62,42.74,267700.0,14.7113,14.7976,14.7113,14.7527,267700.0
2009-06-10 13:55:00,42.74,42.96,42.74,42.94,181300.0,14.7527,14.8287,14.7527,14.8218,181300.0
2009-06-10 14:00:00,42.93,42.95,42.74,42.87,238000.0,14.8183,14.8252,14.7527,14.7976,238000.0
2009-06-10 14:05:00,42.86,42.96,42.79,42.95,310400.0,14.7942,14.8287,14.77,14.8252,310400.0
2009-06-10 14:10:00,42.96,43.08,42.95,43.08,165700.0,14.8287,14.8701,14.8252,14.8701,165700.0
2009-06-10 14:15:00,43.07,43.07,42.96,43.06,110700.0,14.8667,14.8667,14.8287,14.8632,110700.0
2009-06-10 14:20:00,43.06,43.13,43.03,43.03,147800.0,14.8632,14.8874,14.8528,14.8528,147800.0
2009-06-10 14:25:00,43.02,43.06,42.95,43.03,154800.0,14.8494,14.8632,14.8252,14.8528,154800.0
2009-06-10 14:30:00,43.02,43.14,42.93,43.09,269200.0,14.8494,14.8908,14.8183,14.8736,269200.0
2009-06-10 14:35:00,43.09,43.21,43.05,43.14,291700.0,14.8736,14.915,14.8597,14.8908,291700.0
2009-06-10 14:40:00,43.14,43.17,43.07,43.12,113800.0,14.8908,14.9012,14.8667,14.8839,113800.0
2009-06-10 14:45:00,43.12,43.25,43.12,43.19,134800.0,14.8839,14.9288,14.8839,14.9081,134800.0
2009-06-10 14:50:00,43.2,43.29,43.08,43.26,141900.0,14.9115,14.9426,14.8701,14.9322,141900.0
2009-06-10 14:55:00,43.25,43.34,43.25,43.29,154400.0,14.9288,14.9598,14.9288,14.9426,154400.0
2009-06-10 15:00:00,43.29,43.31,43.18,43.21,140500.0,14.9426,14.9495,14.9046,14.915,140500.0
2009-06-10 15:05:00,43.21,43.23,43.1,43.16,180500.0,14.915,14.9219,14.877,14.8977,180500.0
2009-06-10 15:10:00,43.16,43.23,43.13,43.17,218100.0,14.8977,14.9219,14.8874,14.9012,218100.0
2009-06-10 15:15:00,43.17,43.22,43.1,43.15,194800.0,14.9012,14.9184,14.877,14.8943,194800.0
2009-06-10 15:20:00,43.14,43.24,43.12,43.14,176700.0,14.8908,14.9253,14.8839,14.8908,176700.0
2009-06-10 15:25:00,43.14,43.23,43.09,43.13,176400.0,14.8908,14.9219,14.8736,14.8874,176400.0
2009-06-10 15:30:00,43.14,43.33,43.12,43.28,240000.0,14.8908,14.9564,14.8839,14.9391,240000.0
2009-06-10 15:35:00,43.28,43.39,43.28,43.35,210700.0,14.9391,14.9771,14.9391,14.9633,210700.0
2009-06-10 15:40:00,43.34,43.44,43.28,43.41,332000.0,14.9598,14.9944,14.9391,14.984,332000.0
2009-06-10 15:45:00,43.41,43.46,43.39,43.41,230700.0,14.984,15.0013,14.9771,14.984,230700.0
2009-06-10 15:50:00,43.4,43.5,43.35,43.47,254600.0,14.9806,15.0151,14.9633,15.0047,254600.0
2009-06-10 15:55:00,43.47,43.5,43.41,43.43,271000.0,15.0047,15.0151,14.984,14.9909,271000.0
2009-06-11 09:30:00,43.8,43.96,43.56,43.92,227800.0,15.1186,15.1739,15.0358,15.16,227800.0
2009-06-11 09:35:00,43.93,43.93,43.6,43.77,177300.0,15.1635,15.1635,15.0496,15.1083,177300.0
2009-06-11 09:40:00,43.77,43.85,43.47,43.51,200700.0,15.1083,15.1359,15.0047,15.0185,200700.0
2009-06-11 09:45:00,43.51,43.9,43.51,43.78,208000.0,15.0185,15.1531,15.0185,15.1117,208000.0
2009-06-11 09:50:00,43.79,44.04,43.78,43.9,356800.0,15.1152,15.2015,15.1117,15.1531,356800.0
2009-06-11 09:55:00,43.9,43.97,43.77,43.84,198800.0,15.1531,15.1773,15.1083,15.1324,198800.0
2009-06-11 10:00:00,43.83,43.91,43.71,43.78,335600.0,15.129,15.1566,15.0876,15.1117,335600.0
2009-06-11 10:05:00,43.77,43.94,43.75,43.91,237600.0,15.1083,15.167,15.1014,15.1566,237600.0
2009-06-11 10:10:00,43.9,44.0,43.89,44.0,170400.0,15.1531,15.1877,15.1497,15.1877,170400.0
2009-06-11 10:15:00,43.99,44.08,43.89,43.93,232300.0,15.1842,15.2153,15.1497,15.1635,232300.0
2009-06-11 10:20:00,43.95,44.11,43.89,43.97,215000.0,15.1704,15.2256,15.1497,15.1773,215000.0
2009-06-11 10:25:00,43.97,44.0,43.9,43.96,67400.0,15.1773,15.1877,15.1531,15.1739,67400.0
2009-06-11 10:30:00,43.96,44.05,43.81,43.86,107100.0,15.1739,15.2049,15.1221,15.1393,107100.0
2009-06-11 10:35:00,43.86,43.99,43.82,43.96,185600.0,15.1393,15.1842,15.1255,15.1739,185600.0
2009-06-11 10:40:00,43.97,44.03,43.94,43.97,259100.0,15.1773,15.198,15.167,15.1773,259100.0
2009-06-11 10:45:00,43.97,44.03,43.95,44.02,106300.0,15.1773,15.198,15.1704,15.1946,106300.0
2009-06-11 10:50:00,44.02,44.13,44.01,44.1,166300.0,15.1946,15.2325,15.1911,15.2222,166300.0
2009-06-11 10:55:00,44.11,44.11,43.98,44.0,137500.0,15.2256,15.2256,15.1808,15.1877,137500.0
2009-06-11 11:00:00,44.0,44.02,43.95,43.98,152800.0,15.1877,15.1946,15.1704,15.1808,152800.0
2009-06-11 11:05:00,43.98,44.08,43.92,43.96,262300.0,15.1808,15.2153,15.16,15.1739,262300.0
2009-06-11 11:10:00,43.94,44.03,43.93,43.99,74100.0,15.167,15.198,15.1635,15.1842,74100.0
2009-06-11 11:15:00,43.98,44.14,43.97,44.11,107300.0,15.1808,15.236,15.1773,15.2256,107300.0
2009-06-11 11:20:00,44.12,44.3,44.1,44.29,177200.0,15.2291,15.2912,15.2222,15.2878,177200.0
2009-06-11 11:25:00,44.28,44.32,44.21,44.28,105900.0,15.2843,15.2981,15.2601,15.2843,105900.0
2009-06-11 11:30:00,44.28,44.28,44.17,44.18,118100.0,15.2843,15.2843,15.2463,15.2498,118100.0
2009-06-11 11:35:00,44.16,44.41,44.14,44.38,161700.0,15.2429,15.3292,15.236,15.3188,161700.0
2009-06-11 11:40:00,44.39,44.47,44.23,44.27,127600.0,15.3223,15.3499,15.2671,15.2809,127600.0
2009-06-11 11:45:00,44.28,44.49,44.25,44.45,137300.0,15.2843,15.3568,15.274,15.343,137300.0
2009-06-11 11:50:00,44.46,44.63,44.46,44.62,264400.0,15.3464,15.4051,15.3464,15.4017,264400.0
2009-06-11 11:55:00,44.64,44.73,44.63,44.71,213400.0,15.4086,15.4396,15.4051,15.4327,213400.0
2009-06-11 12:00:00,44.71,44.75,44.62,44.73,242900.0,15.4327,15.4465,15.4017,15.4396,242900.0
2009-06-11 12:05:00,44.74,44.75,44.55,44.71,212300.0,15.4431,15.4465,15.3775,15.4327,212300.0
2009-06-11 12:10:00,44.7,44.72,44.59,44.63,177200.0,15.4293,15.4362,15.3913,15.4051,177200.0
2009-06-11 12:15:00,44.64,44.74,44.62,44.69,122000.0,15.4086,15.4431,15.4017,15.4258,122000.0
2009-06-11 12:20:00,44.69,44.75,44.69,44.73,132700.0,15.4258,15.4465,15.4258,15.4396,132700.0
2009-06-11 12:25:00,44.74,44.75,44.65,44.69,98200.0,15.4431,15.4465,15.412,15.4258,98200.0
2009-06-11 12:30:00,44.69,44.79,44.69,44.79,140100.0,15.4258,15.4604,15.4258,15.4604,140100.0
2009-06-11 12:35:00,44.79,44.9,44.74,44.9,203300.0,15.4604,15.4983,15.4431,15.4983,203300.0
2009-06-11 12:40:00,44.9,44.95,44.85,44.92,344300.0,15.4983,15.5156,15.4811,15.5052,344300.0
2009-06-11 12:45:00,44.92,44.95,44.82,44.82,176200.0,15.5052,15.5156,15.4707,15.4707,176200.0
2009-06-11 12:50:00,44.82,45.0,44.81,44.99,222100.0,15.4707,15.5328,15.4673,15.5294,222100.0
2009-06-11 12:55:00,44.99,45.19,44.98,45.19,283600.0,15.5294,15.5984,15.5259,15.5984,283600.0
2009-06-11 13:00:00,45.18,45.36,45.12,45.32,371900.0,15.595,15.6571,15.5743,15.6433,371900.0
2009-06-11 13:05:00,45.32,45.38,45.21,45.24,345300.0,15.6433,15.664,15.6053,15.6157,345300.0
2009-06-11 13:10:00,45.24,45.35,45.2,45.27,306600.0,15.6157,15.6536,15.6019,15.626,306600.0
2009-06-11 13:15:00,45.28,45.5,45.26,45.46,288500.0,15.6295,15.7054,15.6226,15.6916,288500.0
2009-06-11 13:20:00,45.46,45.88,45.46,45.83,497700.0,15.6916,15.8366,15.6916,15.8193,497700.0
2009-06-11 13:25:00,45.82,46.0,45.76,46.0,465000.0,15.8159,15.878,15.7952,15.878,465000.0
2009-06-11 13:30:00,46.0,46.0,45.96,45.98,276800.0,15.878,15.878,15.8642,15.8711,276800.0
2009-06-11 13:35:00,45.98,45.98,45.6,45.63,464900.0,15.8711,15.8711,15.7399,15.7503,464900.0
2009-06-11 13:40:00,45.63,45.7,45.49,45.67,241200.0,15.7503,15.7745,15.702,15.7641,241200.0
2009-06-11 13:45:00,45.66,45.67,45.48,45.51,278900.0,15.7607,15.7641,15.6985,15.7089,278900.0
2009-06-11 13:50:00,45.52,45.53,45.38,45.45,263000.0,15.7123,15.7158,15.664,15.6882,263000.0
2009-06-11 13:55:00,45.45,45.47,45.4,45.4,148800.0,15.6882,15.6951,15.6709,15.6709,148800.0
2009-06-11 14:00:00,45.41,45.44,45.35,45.4,240200.0,15.6744,15.6847,15.6536,15.6709,240200.0
2009-06-11 14:05:00,45.41,45.52,45.38,45.4,211600.0,15.6744,15.7123,15.664,15.6709,211600.0
2009-06-11 14:10:00,45.4,45.44,45.35,45.36,254000.0,15.6709,15.6847,15.6536,15.6571,254000.0
2009-06-11 14:15:00,45.37,45.44,45.25,45.34,292600.0,15.6606,15.6847,15.6191,15.6502,292600.0
2009-06-11 14:20:00,45.34,45.37,45.25,45.31,182900.0,15.6502,15.6606,15.6191,15.6398,182900.0
2009-06-11 14:25:00,45.31,45.47,45.31,45.46,86200.0,15.6398,15.6951,15.6398,15.6916,86200.0
2009-06-11 14:30:00,45.48,45.54,45.4,45.41,130400.0,15.6985,15.7192,15.6709,15.6744,130400.0
2009-06-11 14:35:00,45.41,45.44,45.2,45.28,280700.0,15.6744,15.6847,15.6019,15.6295,280700.0
2009-06-11 14:40:00,45.28,45.36,45.27,45.3,113300.0,15.6295,15.6571,15.626,15.6364,113300.0
2009-06-11 14:45:00,45.31,45.43,45.25,45.35,168500.0,15.6398,15.6813,15.6191,15.6536,168500.0
2009-06-11 14:50:00,45.35,45.44,45.24,45.4,179400.0,15.6536,15.6847,15.6157,15.6709,179400.0
2009-06-11 14:55:00,45.4,45.5,45.36,45.47,144400.0,15.6709,15.7054,15.6571,15.6951,144400.0
2009-06-11 15:00:00,45.47,45.47,45.27,45.35,136000.0,15.6951,15.6951,15.626,15.6536,136000.0
2009-06-11 15:05:00,45.35,45.52,45.34,45.52,128800.0,15.6536,15.7123,15.6502,15.7123,128800.0
2009-06-11 15:10:00,45.52,45.58,45.44,45.56,199900.0,15.7123,15.733,15.6847,15.7261,199900.0
2009-06-11 15:15:00,45.57,45.67,45.52,45.52,151100.0,15.7296,15.7641,15.7123,15.7123,151100.0
2009-06-11 15:20:00,45.52,45.62,45.47,45.6,137200.0,15.7123,15.7468,15.6951,15.7399,137200.0
2009-06-11 15:25:00,45.61,45.63,45.49,45.49,217200.0,15.7434,15.7503,15.702,15.702,217200.0
2009-06-11 15:30:00,45.49,45.49,45.27,45.36,332200.0,15.702,15.702,15.626,15.6571,332200.0
2009-06-11 15:35:00,45.36,45.5,45.25,45.35,188800.0,15.6571,15.7054,15.6191,15.6536,188800.0
2009-06-11 15:40:00,45.35,45.42,45.23,45.28,356500.0,15.6536,15.6778,15.6122,15.6295,356500.0
2009-06-11 15:45:00,45.28,45.4,45.23,45.29,364700.0,15.6295,15.6709,15.6122,15.6329,364700.0
2009-06-11 15:50:00,45.28,45.3,45.06,45.15,501000.0,15.6295,15.6364,15.5535,15.5846,501000.0
2009-06-11 15:55:00,45.14,45.16,45.0,45.15,641100.0,15.5812,15.5881,15.5328,15.5846,641100.0
2009-06-12 09:30:00,43.95,44.0,43.77,43.99,563300.0,15.1704,15.1877,15.1083,15.1842,563300.0
2009-06-12 09:35:00,43.99,44.01,43.81,43.98,365400.0,15.1842,15.1911,15.1221,15.1808,365400.0
2009-06-12 09:40:00,43.97,44.08,43.96,44.04,444500.0,15.1773,15.2153,15.1739,15.2015,444500.0
2009-06-12 09:45:00,44.03,44.07,43.95,43.99,321000.0,15.198,15.2118,15.1704,15.1842,321000.0
2009-06-12 09:50:00,43.99,44.1,43.99,44.09,296100.0,15.1842,15.2222,15.1842,15.2187,296100.0
2009-06-12 09:55:00,44.08,44.1,43.9,44.05,379300.0,15.2153,15.2222,15.1531,15.2049,379300.0
2009-06-12 10:00:00,44.02,44.03,43.86,43.88,269500.0,15.1946,15.198,15.1393,15.1462,269500.0
2009-06-12 10:05:00,43.88,43.99,43.85,43.93,294400.0,15.1462,15.1842,15.1359,15.1635,294400.0
2009-06-12 10:10:00,43.94,44.05,43.88,44.02,247200.0,15.167,15.2049,15.1462,15.1946,247200.0
2009-06-12 10:15:00,44.01,44.18,43.99,44.1,201900.0,15.1911,15.2498,15.1842,15.2222,201900.0
2009-06-12 10:20:00,44.1,44.3,44.1,44.13,228900.0,15.2222,15.2912,15.2222,15.2325,228900.0
2009-06-12 10:25:00,44.11,44.19,44.08,44.17,266200.0,15.2256,15.2532,15.2153,15.2463,266200.0
2009-06-12 10:30:00,44.18,44.21,44.1,44.13,170900.0,15.2498,15.2601,15.2222,15.2325,170900.0
2009-06-12 10:35:00,44.13,44.23,44.12,44.17,293100.0,15.2325,15.2671,15.2291,15.2463,293100.0
2009-06-12 10:40:00,44.18,44.32,44.17,44.3,272200.0,15.2498,15.2981,15.2463,15.2912,272200.0
2009-06-12 10:45:00,44.31,44.35,44.25,44.25,140400.0,15.2947,15.3085,15.274,15.274,140400.0
2009-06-12 10:50:00,44.25,44.37,44.25,44.32,182600.0,15.274,15.3154,15.274,15.2981,182600.0
2009-06-12 10:55:00,44.33,44.35,44.16,44.17,191400.0,15.3016,15.3085,15.2429,15.2463,191400.0
2009-06-12 11:00:00,44.17,44.17,44.08,44.11,128700.0,15.2463,15.2463,15.2153,15.2256,128700.0
2009-06-12 11:05:00,44.1,44.13,43.97,44.0,148400.0,15.2222,15.2325,15.1773,15.1877,148400.0
2009-06-12 11:10:00,44.01,44.1,43.97,44.06,81900.0,15.1911,15.2222,15.1773,15.2084,81900.0
2009-06-12 11:15:00,44.05,44.07,43.97,44.02,100900.0,15.2049,15.2118,15.1773,15.1946,100900.0
2009-06-12 11:20:00,44.02,44.04,43.98,43.98,26200.0,15.1946,15.2015,15.1808,15.1808,26200.0
2009-06-12 11:25:00,43.97,44.02,43.94,44.01,120900.0,15.1773,15.1946,15.167,15.1911,120900.0
2009-06-12 11:30:00,44.01,44.14,44.0,44.14,92100.0,15.1911,15.236,15.1877,15.236,92100.0
2009-06-12 11:35:00,44.13,44.14,44.05,44.05,42200.0,15.2325,15.236,15.2049,15.2049,42200.0
2009-06-12 11:40:00,44.06,44.12,43.98,44.0,78500.0,15.2084,15.2291,15.1808,15.1877,78500.0
2009-06-12 11:45:00,44.0,44.02,43.92,43.96,113500.0,15.1877,15.1946,15.16,15.1739,113500.0
2009-06-12 11:50:00,43.96,43.99,43.91,43.91,69800.0,15.1739,15.1842,15.1566,15.1566,69800.0
2009-06-12 11:55:00,43.91,44.0,43.9,43.99,76700.0,15.1566,15.1877,15.1531,15.1842,76700.0
2009-06-12 12:00:00,44.0,44.15,43.97,44.13,79800.0,15.1877,15.2394,15.1773,15.2325,79800.0
2009-06-12 12:05:00,44.13,44.14,44.04,44.07,59000.0,15.2325,15.236,15.2015,15.2118,59000.0
2009-06-12 12:10:00,44.06,44.11,44.06,44.09,33300.0,15.2084,15.2256,15.2084,15.2187,33300.0
2009-06-12 12:15:00,44.1,44.12,44.04,44.07,62200.0,15.2222,15.2291,15.2015,15.2118,62200.0
2009-06-12 12:20:00,44.07,44.1,44.0,44.01,110200.0,15.2118,15.2222,15.1877,15.1911,110200.0
2009-06-12 12:25:00,44.02,44.05,44.01,44.02,54800.0,15.1946,15.2049,15.1911,15.1946,54800.0
2009-06-12 12:30:00,44.03,44.04,43.9,43.97,99200.0,15.198,15.2015,15.1531,15.1773,99200.0
2009-06-12 12:35:00,43.98,44.0,43.9,43.91,93800.0,15.1808,15.1877,15.1531,15.1566,93800.0
2009-06-12 12:40:00,43.91,43.97,43.87,43.9,116700.0,15.1566,15.1773,15.1428,15.1531,116700.0
2009-06-12 12:45:00,43.91,44.09,43.91,44.04,74500.0,15.1566,15.2187,15.1566,15.2015,74500.0
2009-06-12 12:50:00,44.06,44.06,43.9,43.9,107400.0,15.2084,15.2084,15.1531,15.1531,107400.0
2009-06-12 12:55:00,43.9,43.99,43.84,43.97,168000.0,15.1531,15.1842,15.1324,15.1773,168000.0
2009-06-12 13:00:00,43.97,44.02,43.93,44.01,113000.0,15.1773,15.1946,15.1635,15.1911,113000.0
2009-06-12 13:05:00,44.02,44.02,43.81,43.82,187500.0,15.1946,15.1946,15.1221,15.1255,187500.0
2009-06-12 13:10:00,43.82,43.92,43.82,43.87,59100.0,15.1255,15.16,15.1255,15.1428,59100.0
2009-06-12 13:15:00,43.87,43.98,43.85,43.95,66000.0,15.1428,15.1808,15.1359,15.1704,66000.0
2009-06-12 13:20:00,43.96,44.01,43.91,44.0,97300.0,15.1739,15.1911,15.1566,15.1877,97300.0
2009-06-12 13:25:00,43.99,44.01,43.87,43.9,58700.0,15.1842,15.1911,15.1428,15.1531,58700.0
2009-06-12 13:30:00,43.9,43.95,43.88,43.9,67600.0,15.1531,15.1704,15.1462,15.1531,67600.0
2009-06-12 13:35:00,43.91,43.93,43.85,43.93,105500.0,15.1566,15.1635,15.1359,15.1635,105500.0
2009-06-12 13:40:00,43.93,43.96,43.86,43.93,81400.0,15.1635,15.1739,15.1393,15.1635,81400.0
2009-06-12 13:45:00,43.94,44.0,43.93,43.95,115200.0,15.167,15.1877,15.1635,15.1704,115200.0
2009-06-12 13:50:00,43.95,44.05,43.94,44.0,174500.0,15.1704,15.2049,15.167,15.1877,174500.0
2009-06-12 13:55:00,44.01,44.04,43.96,44.01,82100.0,15.1911,15.2015,15.1739,15.1911,82100.0
2009-06-12 14:00:00,44.01,44.04,43.93,43.93,113100.0,15.1911,15.2015,15.1635,15.1635,113100.0
2009-06-12 14:05:00,43.95,43.97,43.9,43.95,117300.0,15.1704,15.1773,15.1531,15.1704,117300.0
2009-06-12 14:10:00,43.95,44.04,43.93,44.03,110300.0,15.1704,15.2015,15.1635,15.198,110300.0
2009-06-12 14:15:00,44.04,44.09,44.03,44.07,95700.0,15.2015,15.2187,15.198,15.2118,95700.0
2009-06-12 14:20:00,44.06,44.12,44.04,44.05,187100.0,15.2084,15.2291,15.2015,15.2049,187100.0
2009-06-12 14:25:00,44.06,44.07,43.92,43.96,147700.0,15.2084,15.2118,15.16,15.1739,147700.0
2009-06-12 14:30:00,43.96,44.09,43.95,44.06,142500.0,15.1739,15.2187,15.1704,15.2084,142500.0
2009-06-12 14:35:00,44.05,44.09,43.98,44.0,192800.0,15.2049,15.2187,15.1808,15.1877,192800.0
2009-06-12 14:40:00,44.0,44.27,43.99,44.18,244900.0,15.1877,15.2809,15.1842,15.2498,244900.0
2009-06-12 14:45:00,44.18,44.26,44.1,44.1,125300.0,15.2498,15.2774,15.2222,15.2222,125300.0
2009-06-12 14:50:00,44.1,44.13,43.99,44.0,179900.0,15.2222,15.2325,15.1842,15.1877,179900.0
2009-06-12 14:55:00,44.0,44.03,43.95,43.98,110700.0,15.1877,15.198,15.1704,15.1808,110700.0
2009-06-12 15:00:00,43.98,44.0,43.95,43.98,244300.0,15.1808,15.1877,15.1704,15.1808,244300.0
2009-06-12 15:05:00,43.97,44.0,43.95,43.95,169300.0,15.1773,15.1877,15.1704,15.1704,169300.0
2009-06-12 15:10:00,43.95,44.0,43.92,43.95,172100.0,15.1704,15.1877,15.16,15.1704,172100.0
2009-06-12 15:15:00,43.96,44.0,43.91,43.95,260400.0,15.1739,15.1877,15.1566,15.1704,260400.0
2009-06-12 15:20:00,43.96,43.97,43.85,43.87,171600.0,15.1739,15.1773,15.1359,15.1428,171600.0
2009-06-12 15:25:00,43.88,43.96,43.83,43.88,410200.0,15.1462,15.1739,15.129,15.1462,410200.0
2009-06-12 15:30:00,43.89,43.91,43.85,43.9,196000.0,15.1497,15.1566,15.1359,15.1531,196000.0
2009-06-12 15:35:00,43.9,43.9,43.7,43.71,342200.0,15.1531,15.1531,15.0841,15.0876,342200.0
2009-06-12 15:40:00,43.71,43.83,43.7,43.82,234800.0,15.0876,15.129,15.0841,15.1255,234800.0
2009-06-12 15:45:00,43.8,43.81,43.67,43.78,278000.0,15.1186,15.1221,15.0738,15.1117,278000.0
2009-06-12 15:50:00,43.77,43.88,43.73,43.78,447100.0,15.1083,15.1462,15.0945,15.1117,447100.0
2009-06-12 15:55:00,43.77,43.95,43.77,43.92,693500.0,15.1083,15.1704,15.1083,15.16,693500.0
2009-06-15 09:30:00,43.05,43.21,42.84,42.86,486100.0,14.8597,14.915,14.7873,14.7942,486100.0
2009-06-15 09:35:00,42.86,42.98,42.76,42.84,420800.0,14.7942,14.8356,14.7596,14.7873,420800.0
2009-06-15 09:40:00,42.84,42.85,42.75,42.76,289700.0,14.7873,14.7907,14.7562,14.7596,289700.0
2009-06-15 09:45:00,42.75,42.75,42.54,42.61,322800.0,14.7562,14.7562,14.6837,14.7079,322800.0
2009-06-15 09:50:00,42.61,42.74,42.6,42.69,333000.0,14.7079,14.7527,14.7044,14.7355,333000.0
2009-06-15 09:55:00,42.69,42.83,42.65,42.83,288800.0,14.7355,14.7838,14.7217,14.7838,288800.0
2009-06-15 10:00:00,42.83,42.85,42.76,42.79,275700.0,14.7838,14.7907,14.7596,14.77,275700.0
2009-06-15 10:05:00,42.78,42.84,42.74,42.8,220400.0,14.7666,14.7873,14.7527,14.7735,220400.0
2009-06-15 10:10:00,42.8,42.83,42.72,42.73,166800.0,14.7735,14.7838,14.7458,14.7493,166800.0
2009-06-15 10:15:00,42.73,42.78,42.61,42.77,267700.0,14.7493,14.7666,14.7079,14.7631,267700.0
2009-06-15 10:20:00,42.77,42.78,42.68,42.76,157400.0,14.7631,14.7666,14.732,14.7596,157400.0
2009-06-15 10:25:00,42.75,42.77,42.68,42.74,172800.0,14.7562,14.7631,14.732,14.7527,172800.0
2009-06-15 10:30:00,42.75,42.75,42.52,42.54,303000.0,14.7562,14.7562,14.6768,14.6837,303000.0
2009-06-15 10:35:00,42.55,42.55,42.31,42.36,619300.0,14.6872,14.6872,14.6043,14.6216,619300.0
2009-06-15 10:40:00,42.38,42.42,42.25,42.27,322500.0,14.6285,14.6423,14.5836,14.5905,322500.0
2009-06-15 10:45:00,42.27,42.44,42.23,42.41,185100.0,14.5905,14.6492,14.5767,14.6388,185100.0
2009-06-15 10:50:00,42.4,42.48,42.36,42.47,129700.0,14.6354,14.663,14.6216,14.6595,129700.0
2009-06-15 10:55:00,42.47,42.49,42.4,42.46,148400.0,14.6595,14.6665,14.6354,14.6561,148400.0
2009-06-15 11:00:00,42.46,42.47,42.3,42.32,275000.0,14.6561,14.6595,14.6009,14.6078,275000.0
2009-06-15 11:05:00,42.33,42.33,42.19,42.2,293100.0,14.6112,14.6112,14.5629,14.5663,293100.0
2009-06-15 11:10:00,42.2,42.24,42.15,42.21,167100.0,14.5663,14.5802,14.5491,14.5698,167100.0
2009-06-15 11:15:00,42.21,42.25,42.18,42.22,120700.0,14.5698,14.5836,14.5594,14.5733,120700.0
2009-06-15 11:20:00,42.22,42.22,42.09,42.16,220500.0,14.5733,14.5733,14.5284,14.5525,220500.0
2009-06-15 11:25:00,42.16,42.19,42.1,42.12,146900.0,14.5525,14.5629,14.5318,14.5387,146900.0
2009-06-15 11:30:00,42.12,42.23,42.1,42.19,167400.0,14.5387,14.5767,14.5318,14.5629,167400.0
2009-06-15 11:35:00,42.18,42.23,42.03,42.05,187800.0,14.5594,14.5767,14.5077,14.5146,187800.0
2009-06-15 11:40:00,42.05,42.09,42.0,42.06,188900.0,14.5146,14.5284,14.4973,14.518,188900.0
2009-06-15 11:45:00,42.06,42.14,42.01,42.1,133900.0,14.518,14.5456,14.5008,14.5318,133900.0
2009-06-15 11:50:00,42.1,42.14,41.95,42.0,225200.0,14.5318,14.5456,14.4801,14.4973,225200.0
2009-06-15 11:55:00,42.0,42.0,41.93,41.97,127800.0,14.4973,14.4973,14.4732,14.487,127800.0
2009-06-15 12:00:00,41.97,42.04,41.97,42.03,132900.0,14.487,14.5111,14.487,14.5077,132900.0
2009-06-15 12:05:00,42.03,42.07,41.95,41.96,156600.0,14.5077,14.5215,14.4801,14.4835,156600.0
2009-06-15 12:10:00,41.95,41.95,41.84,41.86,178300.0,14.4801,14.4801,14.4421,14.449,178300.0
2009-06-15 12:15:00,41.87,41.87,41.8,41.87,159800.0,14.4524,14.4524,14.4283,14.4524,159800.0
2009-06-15 12:20:00,41.86,41.95,41.81,41.84,125300.0,14.449,14.4801,14.4317,14.4421,125300.0
2009-06-15 12:25:00,41.83,41.87,41.68,41.69,138600.0,14.4386,14.4524,14.3869,14.3903,138600.0
2009-06-15 12:30:00,41.69,41.8,41.66,41.79,132400.0,14.3903,14.4283,14.38,14.4248,132400.0
2009-06-15 12:35:00,41.79,41.85,41.76,41.83,140400.0,14.4248,14.4455,14.4145,14.4386,140400.0
2009-06-15 12:40:00,41.83,41.91,41.81,41.89,92300.0,14.4386,14.4662,14.4317,14.4593,92300.0
2009-06-15 12:45:00,41.89,41.89,41.82,41.84,82800.0,14.4593,14.4593,14.4352,14.4421,82800.0
2009-06-15 12:50:00,41.85,41.94,41.76,41.83,178800.0,14.4455,14.4766,14.4145,14.4386,178800.0
2009-06-15 12:55:00,41.83,41.93,41.82,41.89,62900.0,14.4386,14.4732,14.4352,14.4593,62900.0
2009-06-15 13:00:00,41.89,41.9,41.75,41.75,103600.0,14.4593,14.4628,14.411,14.411,103600.0
2009-06-15 13:05:00,41.75,41.81,41.72,41.76,88100.0,14.411,14.4317,14.4007,14.4145,88100.0
2009-06-15 13:10:00,41.76,41.9,41.75,41.82,89100.0,14.4145,14.4628,14.411,14.4352,89100.0
2009-06-15 13:15:00,41.82,41.86,41.71,41.73,106400.0,14.4352,14.449,14.3972,14.4041,106400.0
2009-06-15 13:20:00,41.72,41.74,41.66,41.67,140800.0,14.4007,14.4076,14.38,14.3834,140800.0
2009-06-15 13:25:00,41.68,41.7,41.58,41.62,120400.0,14.3869,14.3938,14.3523,14.3661,120400.0
2009-06-15 13:30:00,41.63,41.64,41.54,41.63,188400.0,14.3696,14.3731,14.3385,14.3696,188400.0
2009-06-15 13:35:00,41.62,41.66,41.52,41.57,135100.0,14.3661,14.38,14.3316,14.3489,135100.0
2009-06-15 13:40:00,41.58,41.67,41.58,41.67,66300.0,14.3523,14.3834,14.3523,14.3834,66300.0
2009-06-15 13:45:00,41.67,41.83,41.65,41.8,126400.0,14.3834,14.4386,14.3765,14.4283,126400.0
2009-06-15 13:50:00,41.79,41.89,41.79,41.86,165500.0,14.4248,14.4593,14.4248,14.449,165500.0
2009-06-15 13:55:00,41.87,41.87,41.82,41.85,173200.0,14.4524,14.4524,14.4352,14.4455,173200.0
2009-06-15 14:00:00,41.85,41.95,41.83,41.95,162900.0,14.4455,14.4801,14.4386,14.4801,162900.0
2009-06-15 14:05:00,41.95,41.97,41.88,41.92,219700.0,14.4801,14.487,14.4559,14.4697,219700.0
2009-06-15 14:10:00,41.91,41.93,41.87,41.88,88300.0,14.4662,14.4732,14.4524,14.4559,88300.0
2009-06-15 14:15:00,41.88,41.99,41.84,41.95,98600.0,14.4559,14.4939,14.4421,14.4801,98600.0
2009-06-15 14:20:00,41.95,42.0,41.91,41.94,90600.0,14.4801,14.4973,14.4662,14.4766,90600.0
2009-06-15 14:25:00,41.94,42.03,41.9,41.98,198900.0,14.4766,14.5077,14.4628,14.4904,198900.0
2009-06-15 14:30:00,41.98,41.98,41.85,41.88,182000.0,14.4904,14.4904,14.4455,14.4559,182000.0
2009-06-15 14:35:00,41.88,41.91,41.79,41.9,259900.0,14.4559,14.4662,14.4248,14.4628,259900.0
2009-06-15 14:40:00,41.89,41.92,41.75,41.8,287900.0,14.4593,14.4697,14.411,14.4283,287900.0
2009-06-15 14:45:00,41.8,41.88,41.75,41.81,214900.0,14.4283,14.4559,14.411,14.4317,214900.0
2009-06-15 14:50:00,41.82,41.85,41.73,41.75,235300.0,14.4352,14.4455,14.4041,14.411,235300.0
2009-06-15 14:55:00,41.75,41.89,41.74,41.89,189300.0,14.411,14.4593,14.4076,14.4593,189300.0
2009-06-15 15:00:00,41.89,41.92,41.83,41.87,189700.0,14.4593,14.4697,14.4386,14.4524,189700.0
2009-06-15 15:05:00,41.88,41.94,41.83,41.94,150200.0,14.4559,14.4766,14.4386,14.4766,150200.0
2009-06-15 15:10:00,41.92,42.01,41.9,41.98,216900.0,14.4697,14.5008,14.4628,14.4904,216900.0
2009-06-15 15:15:00,41.98,42.03,41.91,42.03,213400.0,14.4904,14.5077,14.4662,14.5077,213400.0
2009-06-15 15:20:00,42.02,42.11,41.97,41.99,312600.0,14.5042,14.5353,14.487,14.4939,312600.0
2009-06-15 15:25:00,41.99,42.04,41.95,41.99,241400.0,14.4939,14.5111,14.4801,14.4939,241400.0
2009-06-15 15:30:00,41.99,42.06,41.99,42.02,150200.0,14.4939,14.518,14.4939,14.5042,150200.0
2009-06-15 15:35:00,42.02,42.22,42.02,42.21,366500.0,14.5042,14.5733,14.5042,14.5698,366500.0
2009-06-15 15:40:00,42.2,42.21,42.08,42.17,236600.0,14.5663,14.5698,14.5249,14.556,236600.0
2009-06-15 15:45:00,42.17,42.29,42.17,42.28,297000.0,14.556,14.5974,14.556,14.594,297000.0
2009-06-15 15:50:00,42.27,42.29,42.18,42.26,326400.0,14.5905,14.5974,14.5594,14.5871,326400.0
2009-06-15 15:55:00,42.26,42.26,42.15,42.17,432000.0,14.5871,14.5871,14.5491,14.556,432000.0
2009-06-16 09:30:00,43.0,43.16,42.88,42.93,556800.0,14.8425,14.8977,14.8011,14.8183,556800.0
2009-06-16 09:35:00,42.93,43.03,42.7,42.72,522800.0,14.8183,14.8528,14.7389,14.7458,522800.0
2009-06-16 09:40:00,42.72,42.77,42.54,42.65,792500.0,14.7458,14.7631,14.6837,14.7217,792500.0
2009-06-16 09:45:00,42.65,42.75,42.6,42.62,477500.0,14.7217,14.7562,14.7044,14.7113,477500.0
2009-06-16 09:50:00,42.61,42.68,42.46,42.48,576500.0,14.7079,14.732,14.6561,14.663,576500.0
2009-06-16 09:55:00,42.48,42.52,42.35,42.45,529700.0,14.663,14.6768,14.6181,14.6526,529700.0
2009-06-16 10:00:00,42.43,42.55,42.4,42.49,348700.0,14.6457,14.6872,14.6354,14.6665,348700.0
2009-06-16 10:05:00,42.49,42.56,42.39,42.41,379900.0,14.6665,14.6906,14.6319,14.6388,379900.0
2009-06-16 10:10:00,42.41,42.5,42.27,42.29,309200.0,14.6388,14.6699,14.5905,14.5974,309200.0
2009-06-16 10:15:00,42.29,42.39,42.14,42.17,319100.0,14.5974,14.6319,14.5456,14.556,319100.0
2009-06-16 10:20:00,42.18,42.42,42.14,42.42,243400.0,14.5594,14.6423,14.5456,14.6423,243400.0
2009-06-16 10:25:00,42.41,42.49,42.34,42.44,251100.0,14.6388,14.6665,14.6147,14.6492,251100.0
2009-06-16 10:30:00,42.44,42.5,42.38,42.49,137600.0,14.6492,14.6699,14.6285,14.6665,137600.0
2009-06-16 10:35:00,42.49,42.56,42.37,42.51,186500.0,14.6665,14.6906,14.625,14.6734,186500.0
2009-06-16 10:40:00,42.52,42.58,42.45,42.56,156000.0,14.6768,14.6975,14.6526,14.6906,156000.0
2009-06-16 10:45:00,42.56,42.6,42.48,42.5,130400.0,14.6906,14.7044,14.663,14.6699,130400.0
2009-06-16 10:50:00,42.5,42.57,42.42,42.45,136700.0,14.6699,14.6941,14.6423,14.6526,136700.0
2009-06-16 10:55:00,42.45,42.47,42.38,42.41,81100.0,14.6526,14.6595,14.6285,14.6388,81100.0
2009-06-16 11:00:00,42.41,42.67,42.4,42.65,226300.0,14.6388,14.7286,14.6354,14.7217,226300.0
2009-06-16 11:05:00,42.66,42.67,42.58,42.61,131300.0,14.7251,14.7286,14.6975,14.7079,131300.0
2009-06-16 11:10:00,42.61,42.64,42.56,42.6,260000.0,14.7079,14.7182,14.6906,14.7044,260000.0
2009-06-16 11:15:00,42.6,42.68,42.59,42.66,131900.0,14.7044,14.732,14.701,14.7251,131900.0
2009-06-16 11:20:00,42.66,42.66,42.52,42.54,108600.0,14.7251,14.7251,14.6768,14.6837,108600.0
2009-06-16 11:25:00,42.54,42.58,42.45,42.51,148700.0,14.6837,14.6975,14.6526,14.6734,148700.0
2009-06-16 11:30:00,42.52,42.52,42.41,42.43,188400.0,14.6768,14.6768,14.6388,14.6457,188400.0
2009-06-16 11:35:00,42.43,42.51,42.43,42.5,162200.0,14.6457,14.6734,14.6457,14.6699,162200.0
2009-06-16 11:40:00,42.5,42.51,42.42,42.42,65800.0,14.6699,14.6734,14.6423,14.6423,65800.0
2009-06-16 11:45:00,42.42,42.42,42.19,42.19,157300.0,14.6423,14.6423,14.5629,14.5629,157300.0
2009-06-16 11:50:00,42.19,42.2,42.11,42.12,155400.0,14.5629,14.5663,14.5353,14.5387,155400.0
2009-06-16 11:55:00,42.12,42.13,42.01,42.01,149200.0,14.5387,14.5422,14.5008,14.5008,149200.0
2009-06-16 12:00:00,42.0,42.01,41.91,41.94,167500.0,14.4973,14.5008,14.4662,14.4766,167500.0
2009-06-16 12:05:00,41.96,41.96,41.89,41.89,138300.0,14.4835,14.4835,14.4593,14.4593,138300.0
2009-06-16 12:10:00,41.89,41.9,41.7,41.72,504600.0,14.4593,14.4628,14.3938,14.4007,504600.0
2009-06-16 12:15:00,41.72,41.72,41.63,41.66,163000.0,14.4007,14.4007,14.3696,14.38,163000.0
2009-06-16 12:20:00,41.67,41.67,41.56,41.58,190000.0,14.3834,14.3834,14.3454,14.3523,190000.0
2009-06-16 12:25:00,41.57,41.68,41.56,41.62,304100.0,14.3489,14.3869,14.3454,14.3661,304100.0
2009-06-16 12:30:00,41.64,41.64,41.35,41.37,392300.0,14.3731,14.3731,14.273,14.2799,392300.0
2009-06-16 12:35:00,41.37,41.4,41.16,41.24,465600.0,14.2799,14.2902,14.2074,14.235,465600.0
2009-06-16 12:40:00,41.23,41.38,41.11,41.31,277000.0,14.2315,14.2833,14.1901,14.2591,277000.0
2009-06-16 12:45:00,41.31,41.32,41.17,41.19,255500.0,14.2591,14.2626,14.2108,14.2177,255500.0
2009-06-16 12:50:00,41.19,41.31,41.17,41.28,227600.0,14.2177,14.2591,14.2108,14.2488,227600.0
2009-06-16 12:55:00,41.27,41.33,41.23,41.29,311600.0,14.2453,14.266,14.2315,14.2522,311600.0
2009-06-16 13:00:00,41.29,41.29,41.15,41.22,179000.0,14.2522,14.2522,14.2039,14.2281,179000.0
2009-06-16 13:05:00,41.22,41.29,41.21,41.28,84000.0,14.2281,14.2522,14.2246,14.2488,84000.0
2009-06-16 13:10:00,41.28,41.39,41.22,41.33,233300.0,14.2488,14.2868,14.2281,14.266,233300.0
2009-06-16 13:15:00,41.33,41.42,41.32,41.34,151900.0,14.266,14.2971,14.2626,14.2695,151900.0
2009-06-16 13:20:00,41.34,41.35,41.1,41.1,250900.0,14.2695,14.273,14.1867,14.1867,250900.0
2009-06-16 13:25:00,41.1,41.34,41.1,41.31,183500.0,14.1867,14.2695,14.1867,14.2591,183500.0
2009-06-16 13:30:00,41.31,41.35,41.23,41.28,138000.0,14.2591,14.273,14.2315,14.2488,138000.0
2009-06-16 13:35:00,41.26,41.27,41.17,41.24,75700.0,14.2419,14.2453,14.2108,14.235,75700.0
2009-06-16 13:40:00,41.23,41.34,41.19,41.34,176200.0,14.2315,14.2695,14.2177,14.2695,176200.0
2009-06-16 13:45:00,41.34,41.4,41.31,41.39,139200.0,14.2695,14.2902,14.2591,14.2868,139200.0
2009-06-16 13:50:00,41.39,41.43,41.34,41.37,125600.0,14.2868,14.3006,14.2695,14.2799,125600.0
2009-06-16 13:55:00,41.37,41.44,41.32,41.38,297600.0,14.2799,14.304,14.2626,14.2833,297600.0
2009-06-16 14:00:00,41.38,41.38,41.1,41.17,252400.0,14.2833,14.2833,14.1867,14.2108,252400.0
2009-06-16 14:05:00,41.17,41.21,41.06,41.14,273700.0,14.2108,14.2246,14.1729,14.2005,273700.0
2009-06-16 14:10:00,41.14,41.29,41.1,41.28,299100.0,14.2005,14.2522,14.1867,14.2488,299100.0
2009-06-16 14:15:00,41.27,41.33,41.13,41.3,313000.0,14.2453,14.266,14.197,14.2557,313000.0
2009-06-16 14:20:00,41.31,41.32,41.23,41.24,131500.0,14.2591,14.2626,14.2315,14.235,131500.0
2009-06-16 14:25:00,41.24,41.27,41.18,41.23,342000.0,14.235,14.2453,14.2143,14.2315,342000.0
2009-06-16 14:30:00,41.22,41.29,41.16,41.23,178000.0,14.2281,14.2522,14.2074,14.2315,178000.0
2009-06-16 14:35:00,41.22,41.33,41.13,41.27,237500.0,14.2281,14.266,14.197,14.2453,237500.0
2009-06-16 14:40:00,41.28,41.28,41.12,41.22,275000.0,14.2488,14.2488,14.1936,14.2281,275000.0
2009-06-16 14:45:00,41.21,41.25,41.16,41.17,191500.0,14.2246,14.2384,14.2074,14.2108,191500.0
2009-06-16 14:50:00,41.18,41.29,41.16,41.26,176600.0,14.2143,14.2522,14.2074,14.2419,176600.0
2009-06-16 14:55:00,41.27,41.29,41.21,41.25,140800.0,14.2453,14.2522,14.2246,14.2384,140800.0
2009-06-16 15:00:00,41.25,41.34,41.23,41.25,217300.0,14.2384,14.2695,14.2315,14.2384,217300.0
2009-06-16 15:05:00,41.26,41.32,41.16,41.24,211900.0,14.2419,14.2626,14.2074,14.235,211900.0
2009-06-16 15:10:00,41.25,41.27,41.13,41.17,224900.0,14.2384,14.2453,14.197,14.2108,224900.0
2009-06-16 15:15:00,41.18,41.34,41.14,41.26,356000.0,14.2143,14.2695,14.2005,14.2419,356000.0
2009-06-16 15:20:00,41.27,41.33,41.24,41.24,166900.0,14.2453,14.266,14.235,14.235,166900.0
2009-06-16 15:25:00,41.24,41.25,41.09,41.17,209200.0,14.235,14.2384,14.1832,14.2108,209200.0
2009-06-16 15:30:00,41.17,41.27,41.17,41.17,185600.0,14.2108,14.2453,14.2108,14.2108,185600.0
2009-06-16 15:35:00,41.17,41.24,41.12,41.2,172800.0,14.2108,14.235,14.1936,14.2212,172800.0
2009-06-16 15:40:00,41.19,41.31,41.15,41.24,268800.0,14.2177,14.2591,14.2039,14.235,268800.0
2009-06-16 15:45:00,41.24,41.31,41.14,41.14,346400.0,14.235,14.2591,14.2005,14.2005,346400.0
2009-06-16 15:50:00,41.15,41.22,41.12,41.17,290200.0,14.2039,14.2281,14.1936,14.2108,290200.0
2009-06-16 15:55:00,41.17,41.17,41.0,41.02,738200.0,14.2108,14.2108,14.1521,14.159,738200.0
2009-06-17 09:30:00,40.59,40.69,40.27,40.37,518000.0,14.0106,14.0451,13.9002,13.9347,518000.0
2009-06-17 09:35:00,40.37,40.5,40.32,40.46,368100.0,13.9347,13.9796,13.9174,13.9657,368100.0
2009-06-17 09:40:00,40.45,40.47,40.15,40.21,434300.0,13.9623,13.9692,13.8587,13.8795,434300.0
2009-06-17 09:45:00,40.21,40.24,40.05,40.07,418100.0,13.8795,13.8898,13.8242,13.8311,418100.0
2009-06-17 09:50:00,40.07,40.11,39.87,39.88,591200.0,13.8311,13.8449,13.7621,13.7655,591200.0
2009-06-17 09:55:00,39.87,39.88,39.57,39.57,618500.0,13.7621,13.7655,13.6585,13.6585,618500.0
2009-06-17 10:00:00,39.57,39.84,39.53,39.82,451300.0,13.6585,13.7517,13.6447,13.7448,451300.0
2009-06-17 10:05:00,39.81,39.99,39.65,39.95,362900.0,13.7414,13.8035,13.6862,13.7897,362900.0
2009-06-17 10:10:00,39.95,39.98,39.8,39.83,447500.0,13.7897,13.8001,13.7379,13.7483,447500.0
2009-06-17 10:15:00,39.83,39.97,39.77,39.96,386500.0,13.7483,13.7966,13.7276,13.7932,386500.0
2009-06-17 10:20:00,39.96,40.0,39.86,39.87,355400.0,13.7932,13.807,13.7586,13.7621,355400.0
2009-06-17 10:25:00,39.87,39.88,39.71,39.78,152900.0,13.7621,13.7655,13.7069,13.731,152900.0
2009-06-17 10:30:00,39.77,39.79,39.61,39.73,418300.0,13.7276,13.7345,13.6723,13.7138,418300.0
2009-06-17 10:35:00,39.73,39.74,39.58,39.62,368100.0,13.7138,13.7172,13.662,13.6758,368100.0
2009-06-17 10:40:00,39.62,39.74,39.58,39.58,376000.0,13.6758,13.7172,13.662,13.662,376000.0
2009-06-17 10:45:00,39.58,39.65,39.48,39.61,325900.0,13.662,13.6862,13.6275,13.6723,325900.0
2009-06-17 10:50:00,39.6,39.73,39.54,39.68,232100.0,13.6689,13.7138,13.6482,13.6965,232100.0
2009-06-17 10:55:00,39.67,39.72,39.54,39.58,302000.0,13.6931,13.7103,13.6482,13.662,302000.0
2009-06-17 11:00:00,39.57,39.82,39.57,39.78,281600.0,13.6585,13.7448,13.6585,13.731,281600.0
2009-06-17 11:05:00,39.78,39.84,39.72,39.75,229400.0,13.731,13.7517,13.7103,13.7207,229400.0
2009-06-17 11:10:00,39.75,39.75,39.65,39.66,144100.0,13.7207,13.7207,13.6862,13.6896,144100.0
2009-06-17 11:15:00,39.66,39.83,39.66,39.82,252100.0,13.6896,13.7483,13.6896,13.7448,252100.0
2009-06-17 11:20:00,39.82,39.95,39.79,39.94,259600.0,13.7448,13.7897,13.7345,13.7863,259600.0
2009-06-17 11:25:00,39.93,39.99,39.9,39.9,253900.0,13.7828,13.8035,13.7724,13.7724,253900.0
2009-06-17 11:30:00,39.9,40.0,39.83,39.98,214300.0,13.7724,13.807,13.7483,13.8001,214300.0
2009-06-17 11:35:00,39.99,40.0,39.85,39.88,184200.0,13.8035,13.807,13.7552,13.7655,184200.0
2009-06-17 11:40:00,39.88,40.04,39.86,40.03,175400.0,13.7655,13.8208,13.7586,13.8173,175400.0
2009-06-17 11:45:00,40.03,40.03,39.88,39.91,168400.0,13.8173,13.8173,13.7655,13.7759,168400.0
2009-06-17 11:50:00,39.91,39.94,39.81,39.88,130700.0,13.7759,13.7863,13.7414,13.7655,130700.0
2009-06-17 11:55:00,39.87,40.06,39.81,40.05,180200.0,13.7621,13.8277,13.7414,13.8242,180200.0
2009-06-17 12:00:00,40.04,40.18,40.03,40.14,152600.0,13.8208,13.8691,13.8173,13.8553,152600.0
2009-06-17 12:05:00,40.14,40.29,40.14,40.28,292700.0,13.8553,13.9071,13.8553,13.9036,292700.0
2009-06-17 12:10:00,40.28,40.34,40.23,40.29,200700.0,13.9036,13.9243,13.8864,13.9071,200700.0
2009-06-17 12:15:00,40.28,40.31,40.26,40.26,204300.0,13.9036,13.914,13.8967,13.8967,204300.0
2009-06-17 12:20:00,40.26,40.39,40.25,40.36,154300.0,13.8967,13.9416,13.8933,13.9312,154300.0
2009-06-17 12:25:00,40.36,40.41,40.25,40.32,135000.0,13.9312,13.9485,13.8933,13.9174,135000.0
2009-06-17 12:30:00,40.32,40.33,40.19,40.24,226600.0,13.9174,13.9209,13.8725,13.8898,226600.0
2009-06-17 12:35:00,40.22,40.31,40.22,40.29,188000.0,13.8829,13.914,13.8829,13.9071,188000.0
2009-06-17 12:40:00,40.29,40.32,40.16,40.3,143100.0,13.9071,13.9174,13.8622,13.9105,143100.0
2009-06-17 12:45:00,40.31,40.33,40.13,40.14,112900.0,13.914,13.9209,13.8518,13.8553,112900.0
2009-06-17 12:50:00,40.14,40.14,39.98,40.0,93800.0,13.8553,13.8553,13.8001,13.807,93800.0
2009-06-17 12:55:00,40.0,40.15,39.99,40.09,162500.0,13.807,13.8587,13.8035,13.838,162500.0
2009-06-17 13:00:00,40.07,40.12,40.04,40.07,100900.0,13.8311,13.8484,13.8208,13.8311,100900.0
2009-06-17 13:05:00,40.08,40.1,39.99,40.09,105000.0,13.8346,13.8415,13.8035,13.838,105000.0
2009-06-17 13:10:00,40.09,40.14,40.07,40.08,96000.0,13.838,13.8553,13.8311,13.8346,96000.0
2009-06-17 13:15:00,40.06,40.06,39.99,40.03,107800.0,13.8277,13.8277,13.8035,13.8173,107800.0
2009-06-17 13:20:00,40.02,40.14,40.0,40.08,120800.0,13.8139,13.8553,13.807,13.8346,120800.0
2009-06-17 13:25:00,40.08,40.24,40.08,40.24,139500.0,13.8346,13.8898,13.8346,13.8898,139500.0
2009-06-17 13:30:00,40.23,40.39,40.22,40.39,242000.0,13.8864,13.9416,13.8829,13.9416,242000.0
2009-06-17 13:35:00,40.39,40.48,40.38,40.45,192900.0,13.9416,13.9727,13.9381,13.9623,192900.0
2009-06-17 13:40:00,40.45,40.59,40.44,40.53,207800.0,13.9623,14.0106,13.9588,13.9899,207800.0
2009-06-17 13:45:00,40.52,40.61,40.51,40.54,257300.0,13.9865,14.0175,13.983,13.9934,257300.0
2009-06-17 13:50:00,40.54,40.56,40.43,40.44,124800.0,13.9934,14.0003,13.9554,13.9588,124800.0
2009-06-17 13:55:00,40.44,40.44,40.31,40.37,167900.0,13.9588,13.9588,13.914,13.9347,167900.0
2009-06-17 14:00:00,40.37,40.56,40.36,40.51,144800.0,13.9347,14.0003,13.9312,13.983,144800.0
2009-06-17 14:05:00,40.51,40.53,40.42,40.48,157600.0,13.983,13.9899,13.9519,13.9727,157600.0
2009-06-17 14:10:00,40.48,40.57,40.46,40.54,105600.0,13.9727,14.0037,13.9657,13.9934,105600.0
2009-06-17 14:15:00,40.55,40.62,40.53,40.59,149600.0,13.9968,14.021,13.9899,14.0106,149600.0
2009-06-17 14:20:00,40.58,40.8,40.56,40.8,243100.0,14.0072,14.0831,14.0003,14.0831,243100.0
2009-06-17 14:25:00,40.79,40.95,40.72,40.94,353800.0,14.0797,14.1349,14.0555,14.1314,353800.0
2009-06-17 14:30:00,40.95,40.95,40.69,40.7,281800.0,14.1349,14.1349,14.0451,14.0486,281800.0
2009-06-17 14:35:00,40.7,40.7,40.56,40.56,150800.0,14.0486,14.0486,14.0003,14.0003,150800.0
2009-06-17 14:40:00,40.56,40.56,40.35,40.36,301700.0,14.0003,14.0003,13.9278,13.9312,301700.0
2009-06-17 14:45:00,40.37,40.46,40.32,40.4,233700.0,13.9347,13.9657,13.9174,13.945,233700.0
2009-06-17 14:50:00,40.4,40.4,40.24,40.28,294800.0,13.945,13.945,13.8898,13.9036,294800.0
2009-06-17 14:55:00,40.28,40.47,40.27,40.47,254300.0,13.9036,13.9692,13.9002,13.9692,254300.0
2009-06-17 15:00:00,40.47,40.6,40.38,40.58,321200.0,13.9692,14.0141,13.9381,14.0072,321200.0
2009-06-17 15:05:00,40.59,40.61,40.35,40.42,197900.0,14.0106,14.0175,13.9278,13.9519,197900.0
2009-06-17 15:10:00,40.42,40.47,40.36,40.47,184400.0,13.9519,13.9692,13.9312,13.9692,184400.0
2009-06-17 15:15:00,40.47,40.48,40.33,40.42,181300.0,13.9692,13.9727,13.9209,13.9519,181300.0
2009-06-17 15:20:00,40.42,40.51,40.37,40.45,265500.0,13.9519,13.983,13.9347,13.9623,265500.0
2009-06-17 15:25:00,40.45,40.46,40.2,40.23,383900.0,13.9623,13.9657,13.876,13.8864,383900.0
2009-06-17 15:30:00,40.23,40.26,40.14,40.17,276800.0,13.8864,13.8967,13.8553,13.8656,276800.0
2009-06-17 15:35:00,40.18,40.27,40.09,40.2,416200.0,13.8691,13.9002,13.838,13.876,416200.0
2009-06-17 15:40:00,40.19,40.33,40.15,40.28,465800.0,13.8725,13.9209,13.8587,13.9036,465800.0
2009-06-17 15:45:00,40.28,40.42,40.24,40.41,374400.0,13.9036,13.9519,13.8898,13.9485,374400.0
2009-06-17 15:50:00,40.41,40.43,40.21,40.29,535800.0,13.9485,13.9554,13.8795,13.9071,535800.0
2009-06-17 15:55:00,40.3,40.31,40.16,40.28,655100.0,13.9105,13.914,13.8622,13.9036,655100.0
2009-06-18 09:30:00,40.49,40.5,40.02,40.17,396200.0,13.9761,13.9796,13.8139,13.8656,396200.0
2009-06-18 09:35:00,40.19,40.21,39.73,39.74,676600.0,13.8725,13.8795,13.7138,13.7172,676600.0
2009-06-18 09:40:00,39.74,40.1,39.69,40.07,388900.0,13.7172,13.8415,13.7,13.8311,388900.0
2009-06-18 09:45:00,40.06,40.06,39.92,39.99,272200.0,13.8277,13.8277,13.7794,13.8035,272200.0
2009-06-18 09:50:00,39.99,40.1,39.78,40.08,433200.0,13.8035,13.8415,13.731,13.8346,433200.0
2009-06-18 09:55:00,40.08,40.36,40.02,40.34,390700.0,13.8346,13.9312,13.8139,13.9243,390700.0
2009-06-18 10:00:00,40.33,40.47,40.28,40.42,451500.0,13.9209,13.9692,13.9036,13.9519,451500.0
2009-06-18 10:05:00,40.42,40.46,40.32,40.37,431600.0,13.9519,13.9657,13.9174,13.9347,431600.0
2009-06-18 10:10:00,40.37,40.5,40.36,40.41,310300.0,13.9347,13.9796,13.9312,13.9485,310300.0
2009-06-18 10:15:00,40.4,40.61,40.4,40.58,313500.0,13.945,14.0175,13.945,14.0072,313500.0
2009-06-18 10:20:00,40.59,40.66,40.44,40.44,374900.0,14.0106,14.0348,13.9588,13.9588,374900.0
2009-06-18 10:25:00,40.44,40.53,40.4,40.43,289300.0,13.9588,13.9899,13.945,13.9554,289300.0
2009-06-18 10:30:00,40.42,40.43,40.22,40.32,318700.0,13.9519,13.9554,13.8829,13.9174,318700.0
2009-06-18 10:35:00,40.32,40.33,40.14,40.17,187700.0,13.9174,13.9209,13.8553,13.8656,187700.0
2009-06-18 10:40:00,40.17,40.19,39.94,39.96,287800.0,13.8656,13.8725,13.7863,13.7932,287800.0
2009-06-18 10:45:00,39.96,40.04,39.92,39.95,281900.0,13.7932,13.8208,13.7794,13.7897,281900.0
2009-06-18 10:50:00,39.94,40.06,39.92,39.93,237400.0,13.7863,13.8277,13.7794,13.7828,237400.0
2009-06-18 10:55:00,39.93,40.07,39.92,40.04,441100.0,13.7828,13.8311,13.7794,13.8208,441100.0
2009-06-18 11:00:00,40.05,40.22,40.04,40.16,140400.0,13.8242,13.8829,13.8208,13.8622,140400.0
2009-06-18 11:05:00,40.15,40.2,40.07,40.07,125600.0,13.8587,13.876,13.8311,13.8311,125600.0
2009-06-18 11:10:00,40.06,40.11,40.0,40.03,139400.0,13.8277,13.8449,13.807,13.8173,139400.0
2009-06-18 11:15:00,40.03,40.11,39.99,40.11,192500.0,13.8173,13.8449,13.8035,13.8449,192500.0
2009-06-18 11:20:00,40.11,40.17,40.07,40.16,113400.0,13.8449,13.8656,13.8311,13.8622,113400.0
2009-06-18 11:25:00,40.15,40.21,40.05,40.06,150500.0,13.8587,13.8795,13.8242,13.8277,150500.0
2009-06-18 11:30:00,40.06,40.08,39.98,40.04,117600.0,13.8277,13.8346,13.8001,13.8208,117600.0
2009-06-18 11:35:00,40.03,40.16,39.95,40.15,261700.0,13.8173,13.8622,13.7897,13.8587,261700.0
2009-06-18 11:40:00,40.15,40.2,40.12,40.15,296500.0,13.8587,13.876,13.8484,13.8587,296500.0
2009-06-18 11:45:00,40.16,40.23,40.1,40.23,265100.0,13.8622,13.8864,13.8415,13.8864,265100.0
2009-06-18 11:50:00,40.23,40.31,40.2,40.3,107600.0,13.8864,13.914,13.876,13.9105,107600.0
2009-06-18 11:55:00,40.3,40.41,40.28,40.38,199300.0,13.9105,13.9485,13.9036,13.9381,199300.0
2009-06-18 12:00:00,40.38,40.42,40.35,40.39,316800.0,13.9381,13.9519,13.9278,13.9416,316800.0
2009-06-18 12:05:00,40.39,40.43,40.37,40.38,107600.0,13.9416,13.9554,13.9347,13.9381,107600.0
2009-06-18 12:10:00,40.38,40.5,40.36,40.42,173700.0,13.9381,13.9796,13.9312,13.9519,173700.0
2009-06-18 12:15:00,40.43,40.47,40.36,40.36,67600.0,13.9554,13.9692,13.9312,13.9312,67600.0
2009-06-18 12:20:00,40.36,40.36,40.3,40.32,104300.0,13.9312,13.9312,13.9105,13.9174,104300.0
2009-06-18 12:25:00,40.32,40.41,40.24,40.39,157600.0,13.9174,13.9485,13.8898,13.9416,157600.0
2009-06-18 12:30:00,40.39,40.44,40.37,40.39,134600.0,13.9416,13.9588,13.9347,13.9416,134600.0
2009-06-18 12:35:00,40.39,40.39,40.26,40.27,266700.0,13.9416,13.9416,13.8967,13.9002,266700.0
2009-06-18 12:40:00,40.28,40.32,40.25,40.25,87800.0,13.9036,13.9174,13.8933,13.8933,87800.0
2009-06-18 12:45:00,40.26,40.4,40.24,40.4,73200.0,13.8967,13.945,13.8898,13.945,73200.0
2009-06-18 12:50:00,40.4,40.41,40.31,40.36,109800.0,13.945,13.9485,13.914,13.9312,109800.0
2009-06-18 12:55:00,40.35,40.42,40.33,40.42,104200.0,13.9278,13.9519,13.9209,13.9519,104200.0
2009-06-18 13:00:00,40.42,40.46,40.39,40.43,87400.0,13.9519,13.9657,13.9416,13.9554,87400.0
2009-06-18 13:05:00,40.43,40.52,40.4,40.45,256300.0,13.9554,13.9865,13.945,13.9623,256300.0
2009-06-18 13:10:00,40.45,40.46,40.37,40.37,86300.0,13.9623,13.9657,13.9347,13.9347,86300.0
2009-06-18 13:15:00,40.38,40.44,40.34,40.42,196800.0,13.9381,13.9588,13.9243,13.9519,196800.0
2009-06-18 13:20:00,40.42,40.45,40.38,40.45,158400.0,13.9519,13.9623,13.9381,13.9623,158400.0
2009-06-18 13:25:00,40.45,40.45,40.37,40.41,130000.0,13.9623,13.9623,13.9347,13.9485,130000.0
2009-06-18 13:30:00,40.42,40.43,40.38,40.4,197600.0,13.9519,13.9554,13.9381,13.945,197600.0
2009-06-18 13:35:00,40.39,40.39,40.18,40.19,216900.0,13.9416,13.9416,13.8691,13.8725,216900.0
2009-06-18 13:40:00,40.19,40.29,40.17,40.27,134400.0,13.8725,13.9071,13.8656,13.9002,134400.0
2009-06-18 13:45:00,40.27,40.32,40.21,40.24,188400.0,13.9002,13.9174,13.8795,13.8898,188400.0
2009-06-18 13:50:00,40.25,40.25,40.15,40.16,137100.0,13.8933,13.8933,13.8587,13.8622,137100.0
2009-06-18 13:55:00,40.16,40.18,40.02,40.02,238700.0,13.8622,13.8691,13.8139,13.8139,238700.0
2009-06-18 14:00:00,40.02,40.07,39.92,39.96,182200.0,13.8139,13.8311,13.7794,13.7932,182200.0
2009-06-18 14:05:00,39.96,39.96,39.82,39.9,273500.0,13.7932,13.7932,13.7448,13.7724,273500.0
2009-06-18 14:10:00,39.89,39.91,39.77,39.86,217400.0,13.769,13.7759,13.7276,13.7586,217400.0
2009-06-18 14:15:00,39.86,39.98,39.84,39.92,192600.0,13.7586,13.8001,13.7517,13.7794,192600.0
2009-06-18 14:20:00,39.92,39.97,39.83,39.96,241600.0,13.7794,13.7966,13.7483,13.7932,241600.0
2009-06-18 14:25:00,39.96,39.98,39.9,39.97,204400.0,13.7932,13.8001,13.7724,13.7966,204400.0
2009-06-18 14:30:00,39.98,40.01,39.85,39.9,296000.0,13.8001,13.8104,13.7552,13.7724,296000.0
2009-06-18 14:35:00,39.9,39.9,39.77,39.81,216700.0,13.7724,13.7724,13.7276,13.7414,216700.0
2009-06-18 14:40:00,39.81,39.86,39.76,39.86,183400.0,13.7414,13.7586,13.7241,13.7586,183400.0
2009-06-18 14:45:00,39.86,39.94,39.84,39.87,190100.0,13.7586,13.7863,13.7517,13.7621,190100.0
2009-06-18 14:50:00,39.87,39.89,39.78,39.79,145200.0,13.7621,13.769,13.731,13.7345,145200.0
2009-06-18 14:55:00,39.78,40.07,39.75,39.84,316000.0,13.731,13.8311,13.7207,13.7517,316000.0
2009-06-18 15:00:00,39.84,39.93,39.82,39.83,171700.0,13.7517,13.7828,13.7448,13.7483,171700.0
2009-06-18 15:05:00,39.83,39.9,39.82,39.88,115300.0,13.7483,13.7724,13.7448,13.7655,115300.0
2009-06-18 15:10:00,39.87,39.94,39.86,39.89,221600.0,13.7621,13.7863,13.7586,13.769,221600.0
2009-06-18 15:15:00,39.89,39.96,39.88,39.92,159400.0,13.769,13.7932,13.7655,13.7794,159400.0
2009-06-18 15:20:00,39.93,39.93,39.83,39.92,163700.0,13.7828,13.7828,13.7483,13.7794,163700.0
2009-06-18 15:25:00,39.92,39.92,39.8,39.82,203300.0,13.7794,13.7794,13.7379,13.7448,203300.0
2009-06-18 15:30:00,39.82,39.9,39.79,39.81,157500.0,13.7448,13.7724,13.7345,13.7414,157500.0
2009-06-18 15:35:00,39.82,39.82,39.7,39.79,209400.0,13.7448,13.7448,13.7034,13.7345,209400.0
2009-06-18 15:40:00,39.78,39.89,39.78,39.86,331600.0,13.731,13.769,13.731,13.7586,331600.0
2009-06-18 15:45:00,39.86,39.88,39.7,39.75,339200.0,13.7586,13.7655,13.7034,13.7207,339200.0
2009-06-18 15:50:00,39.75,39.78,39.64,39.78,401700.0,13.7207,13.731,13.6827,13.731,401700.0
2009-06-18 15:55:00,39.78,39.87,39.76,39.83,520200.0,13.731,13.7621,13.7241,13.7483,520200.0
2009-06-19 09:30:00,40.59,40.65,40.51,40.53,296900.0,14.0106,14.0313,13.983,13.9899,296900.0
2009-06-19 09:35:00,40.53,40.75,40.51,40.72,427200.0,13.9899,14.0658,13.983,14.0555,427200.0
2009-06-19 09:40:00,40.72,40.85,40.69,40.84,432900.0,14.0555,14.1004,14.0451,14.0969,432900.0
2009-06-19 09:45:00,40.83,40.86,40.69,40.69,317600.0,14.0935,14.1038,14.0451,14.0451,317600.0
2009-06-19 09:50:00,40.69,40.78,40.58,40.58,255400.0,14.0451,14.0762,14.0072,14.0072,255400.0
2009-06-19 09:55:00,40.58,40.74,40.57,40.63,231500.0,14.0072,14.0624,14.0037,14.0244,231500.0
2009-06-19 10:00:00,40.63,40.7,40.57,40.62,204900.0,14.0244,14.0486,14.0037,14.021,204900.0
2009-06-19 10:05:00,40.62,40.65,40.48,40.51,169700.0,14.021,14.0313,13.9727,13.983,169700.0
2009-06-19 10:10:00,40.51,40.57,40.42,40.42,367500.0,13.983,14.0037,13.9519,13.9519,367500.0
2009-06-19 10:15:00,40.42,40.59,40.38,40.57,208600.0,13.9519,14.0106,13.9381,14.0037,208600.0
2009-06-19 10:20:00,40.57,40.64,40.49,40.64,284300.0,14.0037,14.0279,13.9761,14.0279,284300.0
2009-06-19 10:25:00,40.64,40.68,40.59,40.64,220500.0,14.0279,14.0417,14.0106,14.0279,220500.0
2009-06-19 10:30:00,40.65,40.8,40.65,40.78,277700.0,14.0313,14.0831,14.0313,14.0762,277700.0
2009-06-19 10:35:00,40.77,40.85,40.72,40.75,219300.0,14.0728,14.1004,14.0555,14.0658,219300.0
2009-06-19 10:40:00,40.74,40.74,40.62,40.69,131900.0,14.0624,14.0624,14.021,14.0451,131900.0
2009-06-19 10:45:00,40.69,40.81,40.65,40.8,174600.0,14.0451,14.0866,14.0313,14.0831,174600.0
2009-06-19 10:50:00,40.81,40.91,40.76,40.89,188800.0,14.0866,14.1211,14.0693,14.1142,188800.0
2009-06-19 10:55:00,40.89,40.91,40.81,40.86,152300.0,14.1142,14.1211,14.0866,14.1038,152300.0
2009-06-19 11:00:00,40.86,40.93,40.85,40.85,143900.0,14.1038,14.128,14.1004,14.1004,143900.0
2009-06-19 11:05:00,40.86,40.92,40.85,40.89,181100.0,14.1038,14.1245,14.1004,14.1142,181100.0
2009-06-19 11:10:00,40.89,40.9,40.8,40.81,112000.0,14.1142,14.1176,14.0831,14.0866,112000.0
2009-06-19 11:15:00,40.82,40.83,40.73,40.75,86600.0,14.09,14.0935,14.0589,14.0658,86600.0
2009-06-19 11:20:00,40.75,40.8,40.57,40.65,147200.0,14.0658,14.0831,14.0037,14.0313,147200.0
2009-06-19 11:25:00,40.65,40.72,40.62,40.62,79500.0,14.0313,14.0555,14.021,14.021,79500.0
2009-06-19 11:30:00,40.62,40.75,40.58,40.74,172100.0,14.021,14.0658,14.0072,14.0624,172100.0
2009-06-19 11:35:00,40.74,40.85,40.71,40.85,165800.0,14.0624,14.1004,14.052,14.1004,165800.0
2009-06-19 11:40:00,40.85,40.9,40.8,40.8,106400.0,14.1004,14.1176,14.0831,14.0831,106400.0
2009-06-19 11:45:00,40.81,40.82,40.7,40.73,96900.0,14.0866,14.09,14.0486,14.0589,96900.0
2009-06-19 11:50:00,40.74,40.88,40.73,40.87,149000.0,14.0624,14.1107,14.0589,14.1073,149000.0
2009-06-19 11:55:00,40.87,40.92,40.84,40.9,168500.0,14.1073,14.1245,14.0969,14.1176,168500.0
2009-06-19 12:00:00,40.91,40.92,40.8,40.84,128500.0,14.1211,14.1245,14.0831,14.0969,128500.0
2009-06-19 12:05:00,40.84,40.87,40.71,40.72,137600.0,14.0969,14.1073,14.052,14.0555,137600.0
2009-06-19 12:10:00,40.72,40.74,40.6,40.73,327600.0,14.0555,14.0624,14.0141,14.0589,327600.0
2009-06-19 12:15:00,40.73,40.77,40.69,40.76,64400.0,14.0589,14.0728,14.0451,14.0693,64400.0
2009-06-19 12:20:00,40.77,40.77,40.6,40.62,125900.0,14.0728,14.0728,14.0141,14.021,125900.0
2009-06-19 12:25:00,40.63,40.65,40.43,40.51,307700.0,14.0244,14.0313,13.9554,13.983,307700.0
2009-06-19 12:30:00,40.51,40.6,40.47,40.58,299400.0,13.983,14.0141,13.9692,14.0072,299400.0
2009-06-19 12:35:00,40.57,40.57,40.45,40.5,199500.0,14.0037,14.0037,13.9623,13.9796,199500.0
2009-06-19 12:40:00,40.49,40.56,40.49,40.51,148700.0,13.9761,14.0003,13.9761,13.983,148700.0
2009-06-19 12:45:00,40.51,40.53,40.47,40.49,112600.0,13.983,13.9899,13.9692,13.9761,112600.0
2009-06-19 12:50:00,40.48,40.56,40.44,40.56,146700.0,13.9727,14.0003,13.9588,14.0003,146700.0
2009-06-19 12:55:00,40.55,40.6,40.39,40.39,94800.0,13.9968,14.0141,13.9416,13.9416,94800.0
2009-06-19 13:00:00,40.39,40.44,40.35,40.38,117300.0,13.9416,13.9588,13.9278,13.9381,117300.0
2009-06-19 13:05:00,40.39,40.47,40.35,40.45,90200.0,13.9416,13.9692,13.9278,13.9623,90200.0
2009-06-19 13:10:00,40.45,40.63,40.41,40.62,88300.0,13.9623,14.0244,13.9485,14.021,88300.0
2009-06-19 13:15:00,40.62,40.65,40.57,40.61,114900.0,14.021,14.0313,14.0037,14.0175,114900.0
2009-06-19 13:20:00,40.62,40.65,40.52,40.53,106200.0,14.021,14.0313,13.9865,13.9899,106200.0
2009-06-19 13:25:00,40.53,40.57,40.44,40.55,187400.0,13.9899,14.0037,13.9588,13.9968,187400.0
2009-06-19 13:30:00,40.55,40.66,40.53,40.63,110600.0,13.9968,14.0348,13.9899,14.0244,110600.0
2009-06-19 13:35:00,40.63,40.68,40.56,40.59,123700.0,14.0244,14.0417,14.0003,14.0106,123700.0
2009-06-19 13:40:00,40.59,40.66,40.57,40.59,94000.0,14.0106,14.0348,14.0037,14.0106,94000.0
2009-06-19 13:45:00,40.59,40.59,40.47,40.53,101700.0,14.0106,14.0106,13.9692,13.9899,101700.0
2009-06-19 13:50:00,40.53,40.64,40.52,40.63,132100.0,13.9899,14.0279,13.9865,14.0244,132100.0
2009-06-19 13:55:00,40.64,40.67,40.52,40.57,153400.0,14.0279,14.0382,13.9865,14.0037,153400.0
2009-06-19 14:00:00,40.57,40.65,40.55,40.59,126800.0,14.0037,14.0313,13.9968,14.0106,126800.0
2009-06-19 14:05:00,40.59,40.62,40.53,40.53,161100.0,14.0106,14.021,13.9899,13.9899,161100.0
2009-06-19 14:10:00,40.53,40.54,40.27,40.32,361900.0,13.9899,13.9934,13.9002,13.9174,361900.0
2009-06-19 14:15:00,40.31,40.33,40.21,40.22,222000.0,13.914,13.9209,13.8795,13.8829,222000.0
2009-06-19 14:20:00,40.22,40.29,40.08,40.09,203400.0,13.8829,13.9071,13.8346,13.838,203400.0
2009-06-19 14:25:00,40.08,40.21,40.07,40.2,338800.0,13.8346,13.8795,13.8311,13.876,338800.0
2009-06-19 14:30:00,40.19,40.28,40.13,40.21,236400.0,13.8725,13.9036,13.8518,13.8795,236400.0
2009-06-19 14:35:00,40.21,40.22,40.1,40.15,191400.0,13.8795,13.8829,13.8415,13.8587,191400.0
2009-06-19 14:40:00,40.15,40.16,40.09,40.13,132500.0,13.8587,13.8622,13.838,13.8518,132500.0
2009-06-19 14:45:00,40.13,40.14,40.06,40.11,110700.0,13.8518,13.8553,13.8277,13.8449,110700.0
2009-06-19 14:50:00,40.11,40.15,40.05,40.13,123800.0,13.8449,13.8587,13.8242,13.8518,123800.0
2009-06-19 14:55:00,40.13,40.2,40.13,40.18,118400.0,13.8518,13.876,13.8518,13.8691,118400.0
2009-06-19 15:00:00,40.18,40.28,40.13,40.2,154900.0,13.8691,13.9036,13.8518,13.876,154900.0
2009-06-19 15:05:00,40.19,40.21,40.12,40.14,125700.0,13.8725,13.8795,13.8484,13.8553,125700.0
2009-06-19 15:10:00,40.14,40.24,40.1,40.19,115700.0,13.8553,13.8898,13.8415,13.8725,115700.0
2009-06-19 15:15:00,40.19,40.31,40.17,40.31,148900.0,13.8725,13.914,13.8656,13.914,148900.0
2009-06-19 15:20:00,40.31,40.32,40.23,40.27,147200.0,13.914,13.9174,13.8864,13.9002,147200.0
2009-06-19 15:25:00,40.26,40.43,40.26,40.42,261400.0,13.8967,13.9554,13.8967,13.9519,261400.0
2009-06-19 15:30:00,40.43,40.46,40.31,40.34,195000.0,13.9554,13.9657,13.914,13.9243,195000.0
2009-06-19 15:35:00,40.35,40.44,40.3,40.3,237400.0,13.9278,13.9588,13.9105,13.9105,237400.0
2009-06-19 15:40:00,40.3,40.42,40.29,40.39,276000.0,13.9105,13.9519,13.9071,13.9416,276000.0
2009-06-19 15:45:00,40.39,40.4,40.25,40.26,365200.0,13.9416,13.945,13.8933,13.8967,365200.0
2009-06-19 15:50:00,40.27,40.29,40.15,40.22,371300.0,13.9002,13.9071,13.8587,13.8829,371300.0
2009-06-19 15:55:00,40.23,40.29,40.12,40.26,639800.0,13.8864,13.9071,13.8484,13.8967,639800.0
2009-06-22 09:30:00,39.17,39.2,38.72,38.72,921700.0,13.5205,13.5308,13.3651,13.3651,921700.0
2009-06-22 09:35:00,38.73,38.74,38.33,38.55,971100.0,13.3686,13.372,13.2305,13.3065,971100.0
2009-06-22 09:40:00,38.54,38.57,38.34,38.41,409200.0,13.303,13.3134,13.234,13.2581,409200.0
2009-06-22 09:45:00,38.41,38.54,38.39,38.52,401600.0,13.2581,13.303,13.2512,13.2961,401600.0
2009-06-22 09:50:00,38.53,38.58,38.48,38.5,532200.0,13.2996,13.3168,13.2823,13.2892,532200.0
2009-06-22 09:55:00,38.49,38.52,38.35,38.4,472600.0,13.2858,13.2961,13.2374,13.2547,472600.0
2009-06-22 10:00:00,38.4,38.4,38.21,38.24,530400.0,13.2547,13.2547,13.1891,13.1995,530400.0
2009-06-22 10:05:00,38.24,38.47,38.23,38.44,387300.0,13.1995,13.2789,13.196,13.2685,387300.0
2009-06-22 10:10:00,38.44,38.48,38.37,38.38,385400.0,13.2685,13.2823,13.2443,13.2478,385400.0
2009-06-22 10:15:00,38.38,38.42,38.15,38.18,788700.0,13.2478,13.2616,13.1684,13.1787,788700.0
2009-06-22 10:20:00,38.18,38.36,38.17,38.34,451200.0,13.1787,13.2409,13.1753,13.234,451200.0
2009-06-22 10:25:00,38.35,38.46,38.33,38.42,561000.0,13.2374,13.2754,13.2305,13.2616,561000.0
2009-06-22 10:30:00,38.42,38.42,38.21,38.23,370400.0,13.2616,13.2616,13.1891,13.196,370400.0
2009-06-22 10:35:00,38.23,38.33,38.2,38.3,408400.0,13.196,13.2305,13.1857,13.2202,408400.0
2009-06-22 10:40:00,38.31,38.33,38.21,38.23,211600.0,13.2236,13.2305,13.1891,13.196,211600.0
2009-06-22 10:45:00,38.23,38.25,38.18,38.21,274400.0,13.196,13.2029,13.1787,13.1891,274400.0
2009-06-22 10:50:00,38.21,38.22,38.12,38.17,381900.0,13.1891,13.1926,13.158,13.1753,381900.0
2009-06-22 10:55:00,38.17,38.17,38.12,38.15,192000.0,13.1753,13.1753,13.158,13.1684,192000.0
2009-06-22 11:00:00,38.15,38.15,37.95,38.01,502600.0,13.1684,13.1684,13.0994,13.1201,502600.0
2009-06-22 11:05:00,38.01,38.07,37.99,38.02,269100.0,13.1201,13.1408,13.1132,13.1235,269100.0
2009-06-22 11:10:00,38.02,38.08,38.0,38.06,277600.0,13.1235,13.1442,13.1166,13.1373,277600.0
2009-06-22 11:15:00,38.05,38.06,37.96,38.04,337000.0,13.1339,13.1373,13.1028,13.1304,337000.0
2009-06-22 11:20:00,38.04,38.08,38.01,38.01,290200.0,13.1304,13.1442,13.1201,13.1201,290200.0
2009-06-22 11:25:00,38.03,38.13,37.97,38.01,334700.0,13.127,13.1615,13.1063,13.1201,334700.0
2009-06-22 11:30:00,37.99,38.04,37.94,37.97,138400.0,13.1132,13.1304,13.0959,13.1063,138400.0
2009-06-22 11:35:00,37.97,37.97,37.76,37.81,339400.0,13.1063,13.1063,13.0338,13.051,339400.0
2009-06-22 11:40:00,37.82,37.96,37.81,37.92,189000.0,13.0545,13.1028,13.051,13.089,189000.0
2009-06-22 11:45:00,37.93,37.96,37.87,37.89,123800.0,13.0925,13.1028,13.0717,13.0786,123800.0
2009-06-22 11:50:00,37.89,37.9,37.77,37.79,139800.0,13.0786,13.0821,13.0372,13.0441,139800.0
2009-06-22 11:55:00,37.79,37.83,37.68,37.71,178200.0,13.0441,13.0579,13.0062,13.0165,178200.0
2009-06-22 12:00:00,37.71,37.75,37.67,37.74,109600.0,13.0165,13.0303,13.0027,13.0269,109600.0
2009-06-22 12:05:00,37.73,37.84,37.71,37.81,168200.0,13.0234,13.0614,13.0165,13.051,168200.0
2009-06-22 12:10:00,37.8,37.9,37.8,37.89,192400.0,13.0476,13.0821,13.0476,13.0786,192400.0
2009-06-22 12:15:00,37.89,37.93,37.85,37.87,137100.0,13.0786,13.0925,13.0648,13.0717,137100.0
2009-06-22 12:20:00,37.87,37.89,37.8,37.84,111900.0,13.0717,13.0786,13.0476,13.0614,111900.0
2009-06-22 12:25:00,37.84,37.93,37.84,37.87,93800.0,13.0614,13.0925,13.0614,13.0717,93800.0
2009-06-22 12:30:00,37.88,37.95,37.87,37.9,88400.0,13.0752,13.0994,13.0717,13.0821,88400.0
2009-06-22 12:35:00,37.9,37.92,37.84,37.89,110500.0,13.0821,13.089,13.0614,13.0786,110500.0
2009-06-22 12:40:00,37.89,37.9,37.82,37.84,121900.0,13.0786,13.0821,13.0545,13.0614,121900.0
2009-06-22 12:45:00,37.84,37.85,37.77,37.8,231800.0,13.0614,13.0648,13.0372,13.0476,231800.0
2009-06-22 12:50:00,37.79,37.81,37.76,37.8,63200.0,13.0441,13.051,13.0338,13.0476,63200.0
2009-06-22 12:55:00,37.8,37.89,37.79,37.87,124200.0,13.0476,13.0786,13.0441,13.0717,124200.0
2009-06-22 13:00:00,37.87,37.88,37.78,37.83,134400.0,13.0717,13.0752,13.0407,13.0579,134400.0
2009-06-22 13:05:00,37.82,37.84,37.7,37.71,212800.0,13.0545,13.0614,13.0131,13.0165,212800.0
2009-06-22 13:10:00,37.71,37.75,37.66,37.67,207900.0,13.0165,13.0303,12.9993,13.0027,207900.0
2009-06-22 13:15:00,37.67,37.7,37.55,37.64,387100.0,13.0027,13.0131,12.9613,12.9924,387100.0
2009-06-22 13:20:00,37.64,37.66,37.59,37.63,140600.0,12.9924,12.9993,12.9751,12.9889,140600.0
2009-06-22 13:25:00,37.62,37.67,37.55,37.66,157200.0,12.9855,13.0027,12.9613,12.9993,157200.0
2009-06-22 13:30:00,37.67,37.79,37.65,37.75,168800.0,13.0027,13.0441,12.9958,13.0303,168800.0
2009-06-22 13:35:00,37.75,37.85,37.75,37.78,122400.0,13.0303,13.0648,13.0303,13.0407,122400.0
2009-06-22 13:40:00,37.78,37.87,37.76,37.83,135200.0,13.0407,13.0717,13.0338,13.0579,135200.0
2009-06-22 13:45:00,37.85,37.88,37.78,37.88,80700.0,13.0648,13.0752,13.0407,13.0752,80700.0
2009-06-22 13:50:00,37.89,37.93,37.81,37.93,141900.0,13.0786,13.0925,13.051,13.0925,141900.0
2009-06-22 13:55:00,37.92,37.93,37.82,37.84,145500.0,13.089,13.0925,13.0545,13.0614,145500.0
2009-06-22 14:00:00,37.84,37.85,37.75,37.77,165700.0,13.0614,13.0648,13.0303,13.0372,165700.0
2009-06-22 14:05:00,37.75,37.76,37.69,37.71,165900.0,13.0303,13.0338,13.0096,13.0165,165900.0
2009-06-22 14:10:00,37.72,37.76,37.66,37.74,142500.0,13.02,13.0338,12.9993,13.0269,142500.0
2009-06-22 14:15:00,37.73,37.8,37.73,37.8,135600.0,13.0234,13.0476,13.0234,13.0476,135600.0
2009-06-22 14:20:00,37.8,37.81,37.76,37.79,255500.0,13.0476,13.051,13.0338,13.0441,255500.0
2009-06-22 14:25:00,37.79,37.8,37.64,37.65,232000.0,13.0441,13.0476,12.9924,12.9958,232000.0
2009-06-22 14:30:00,37.65,37.7,37.6,37.66,212000.0,12.9958,13.0131,12.9785,12.9993,212000.0
2009-06-22 14:35:00,37.67,37.79,37.62,37.79,221600.0,13.0027,13.0441,12.9855,13.0441,221600.0
2009-06-22 14:40:00,37.79,37.8,37.71,37.74,118900.0,13.0441,13.0476,13.0165,13.0269,118900.0
2009-06-22 14:45:00,37.74,37.76,37.69,37.73,453800.0,13.0269,13.0338,13.0096,13.0234,453800.0
2009-06-22 14:50:00,37.73,37.74,37.58,37.58,288700.0,13.0234,13.0269,12.9716,12.9716,288700.0
2009-06-22 14:55:00,37.59,37.68,37.58,37.67,152700.0,12.9751,13.0062,12.9716,13.0027,152700.0
2009-06-22 15:00:00,37.67,37.78,37.67,37.75,172500.0,13.0027,13.0407,13.0027,13.0303,172500.0
2009-06-22 15:05:00,37.75,37.75,37.67,37.71,257400.0,13.0303,13.0303,13.0027,13.0165,257400.0
2009-06-22 15:10:00,37.7,37.71,37.62,37.66,206700.0,13.0131,13.0165,12.9855,12.9993,206700.0
2009-06-22 15:15:00,37.66,37.71,37.61,37.67,242400.0,12.9993,13.0165,12.982,13.0027,242400.0
2009-06-22 15:20:00,37.66,37.68,37.59,37.6,252500.0,12.9993,13.0062,12.9751,12.9785,252500.0
2009-06-22 15:25:00,37.59,37.6,37.51,37.57,288600.0,12.9751,12.9785,12.9475,12.9682,288600.0
2009-06-22 15:30:00,37.57,37.63,37.52,37.58,339700.0,12.9682,12.9889,12.9509,12.9716,339700.0
2009-06-22 15:35:00,37.58,37.67,37.55,37.66,252700.0,12.9716,13.0027,12.9613,12.9993,252700.0
2009-06-22 15:40:00,37.66,37.66,37.37,37.37,402600.0,12.9993,12.9993,12.8992,12.8992,402600.0
2009-06-22 15:45:00,37.37,37.49,37.35,37.38,474100.0,12.8992,12.9406,12.8923,12.9026,474100.0
2009-06-22 15:50:00,37.37,37.44,37.32,37.43,376900.0,12.8992,12.9233,12.8819,12.9199,376900.0
2009-06-22 15:55:00,37.43,37.45,37.35,37.41,748000.0,12.9199,12.9268,12.8923,12.913,748000.0
2009-06-23 09:30:00,38.0,38.13,37.82,37.86,335700.0,13.1166,13.1615,13.0545,13.0683,335700.0
2009-06-23 09:35:00,37.86,38.16,37.85,38.14,571100.0,13.0683,13.1718,13.0648,13.1649,571100.0
2009-06-23 09:40:00,38.13,38.23,37.83,37.84,525400.0,13.1615,13.196,13.0579,13.0614,525400.0
2009-06-23 09:45:00,37.85,38.04,37.85,38.04,263900.0,13.0648,13.1304,13.0648,13.1304,263900.0
2009-06-23 09:50:00,38.04,38.26,38.0,38.22,366600.0,13.1304,13.2064,13.1166,13.1926,366600.0
2009-06-23 09:55:00,38.21,38.23,38.11,38.21,254600.0,13.1891,13.196,13.1546,13.1891,254600.0
2009-06-23 10:00:00,38.21,38.32,38.02,38.31,653600.0,13.1891,13.2271,13.1235,13.2236,653600.0
2009-06-23 10:05:00,38.33,38.38,38.09,38.19,378200.0,13.2305,13.2478,13.1477,13.1822,378200.0
2009-06-23 10:10:00,38.19,38.22,37.95,37.95,342600.0,13.1822,13.1926,13.0994,13.0994,342600.0
2009-06-23 10:15:00,37.95,38.2,37.94,38.16,354800.0,13.0994,13.1857,13.0959,13.1718,354800.0
2009-06-23 10:20:00,38.17,38.18,37.99,37.99,352800.0,13.1753,13.1787,13.1132,13.1132,352800.0
2009-06-23 10:25:00,37.99,38.01,37.77,37.77,394700.0,13.1132,13.1201,13.0372,13.0372,394700.0
2009-06-23 10:30:00,37.77,37.98,37.76,37.98,159000.0,13.0372,13.1097,13.0338,13.1097,159000.0
2009-06-23 10:35:00,37.98,38.04,37.87,37.94,213700.0,13.1097,13.1304,13.0717,13.0959,213700.0
2009-06-23 10:40:00,37.93,37.93,37.71,37.75,285200.0,13.0925,13.0925,13.0165,13.0303,285200.0
2009-06-23 10:45:00,37.76,37.89,37.73,37.82,174700.0,13.0338,13.0786,13.0234,13.0545,174700.0
2009-06-23 10:50:00,37.82,37.87,37.68,37.76,261100.0,13.0545,13.0717,13.0062,13.0338,261100.0
2009-06-23 10:55:00,37.76,37.96,37.7,37.93,205700.0,13.0338,13.1028,13.0131,13.0925,205700.0
2009-06-23 11:00:00,37.93,37.95,37.72,37.78,148900.0,13.0925,13.0994,13.02,13.0407,148900.0
2009-06-23 11:05:00,37.79,37.79,37.64,37.66,197200.0,13.0441,13.0441,12.9924,12.9993,197200.0
2009-06-23 11:10:00,37.67,37.7,37.61,37.61,158500.0,13.0027,13.0131,12.982,12.982,158500.0
2009-06-23 11:15:00,37.61,37.8,37.61,37.79,321600.0,12.982,13.0476,12.982,13.0441,321600.0
2009-06-23 11:20:00,37.79,37.89,37.76,37.86,133100.0,13.0441,13.0786,13.0338,13.0683,133100.0
2009-06-23 11:25:00,37.86,38.0,37.85,37.91,138200.0,13.0683,13.1166,13.0648,13.0856,138200.0
2009-06-23 11:30:00,37.91,38.06,37.83,38.05,156300.0,13.0856,13.1373,13.0579,13.1339,156300.0
2009-06-23 11:35:00,38.06,38.2,38.03,38.13,296300.0,13.1373,13.1857,13.127,13.1615,296300.0
2009-06-23 11:40:00,38.13,38.15,38.03,38.08,154800.0,13.1615,13.1684,13.127,13.1442,154800.0
2009-06-23 11:45:00,38.09,38.1,38.01,38.08,138800.0,13.1477,13.1511,13.1201,13.1442,138800.0
2009-06-23 11:50:00,38.1,38.21,38.07,38.18,162500.0,13.1511,13.1891,13.1408,13.1787,162500.0
2009-06-23 11:55:00,38.19,38.19,38.12,38.15,179600.0,13.1822,13.1822,13.158,13.1684,179600.0
2009-06-23 12:00:00,38.15,38.2,38.14,38.17,144100.0,13.1684,13.1857,13.1649,13.1753,144100.0
2009-06-23 12:05:00,38.17,38.21,38.09,38.14,205400.0,13.1753,13.1891,13.1477,13.1649,205400.0
2009-06-23 12:10:00,38.15,38.15,38.0,38.01,117300.0,13.1684,13.1684,13.1166,13.1201,117300.0
2009-06-23 12:15:00,38.01,38.05,37.98,38.04,56100.0,13.1201,13.1339,13.1097,13.1304,56100.0
2009-06-23 12:20:00,38.04,38.18,38.03,38.13,99500.0,13.1304,13.1787,13.127,13.1615,99500.0
2009-06-23 12:25:00,38.12,38.14,37.95,37.97,371800.0,13.158,13.1649,13.0994,13.1063,371800.0
2009-06-23 12:30:00,37.97,38.06,37.96,38.04,198900.0,13.1063,13.1373,13.1028,13.1304,198900.0
2009-06-23 12:35:00,38.04,38.24,38.04,38.04,489100.0,13.1304,13.1995,13.1304,13.1304,489100.0
2009-06-23 12:40:00,38.04,38.13,38.04,38.12,351900.0,13.1304,13.1615,13.1304,13.158,351900.0
2009-06-23 12:45:00,38.14,38.21,38.08,38.2,161000.0,13.1649,13.1891,13.1442,13.1857,161000.0
2009-06-23 12:50:00,38.2,38.28,38.15,38.21,192400.0,13.1857,13.2133,13.1684,13.1891,192400.0
2009-06-23 12:55:00,38.2,38.22,38.15,38.16,63700.0,13.1857,13.1926,13.1684,13.1718,63700.0
2009-06-23 13:00:00,38.17,38.38,38.16,38.38,223700.0,13.1753,13.2478,13.1718,13.2478,223700.0
2009-06-23 13:05:00,38.37,38.41,38.28,38.3,434800.0,13.2443,13.2581,13.2133,13.2202,434800.0
2009-06-23 13:10:00,38.3,38.34,38.24,38.24,295100.0,13.2202,13.234,13.1995,13.1995,295100.0
2009-06-23 13:15:00,38.25,38.28,38.19,38.26,89800.0,13.2029,13.2133,13.1822,13.2064,89800.0
2009-06-23 13:20:00,38.25,38.31,38.24,38.26,126400.0,13.2029,13.2236,13.1995,13.2064,126400.0
2009-06-23 13:25:00,38.25,38.27,38.12,38.12,127600.0,13.2029,13.2098,13.158,13.158,127600.0
2009-06-23 13:30:00,38.13,38.23,38.13,38.22,76700.0,13.1615,13.196,13.1615,13.1926,76700.0
2009-06-23 13:35:00,38.22,38.29,38.22,38.27,103300.0,13.1926,13.2167,13.1926,13.2098,103300.0
2009-06-23 13:40:00,38.27,38.28,38.15,38.25,107300.0,13.2098,13.2133,13.1684,13.2029,107300.0
2009-06-23 13:45:00,38.24,38.24,38.1,38.22,96400.0,13.1995,13.1995,13.1511,13.1926,96400.0
2009-06-23 13:50:00,38.21,38.33,38.19,38.24,91500.0,13.1891,13.2305,13.1822,13.1995,91500.0
2009-06-23 13:55:00,38.24,38.28,38.15,38.17,80400.0,13.1995,13.2133,13.1684,13.1753,80400.0
2009-06-23 14:00:00,38.16,38.29,38.1,38.25,124200.0,13.1718,13.2167,13.1511,13.2029,124200.0
2009-06-23 14:05:00,38.25,38.37,38.25,38.36,120200.0,13.2029,13.2443,13.2029,13.2409,120200.0
2009-06-23 14:10:00,38.37,38.56,38.37,38.51,170600.0,13.2443,13.3099,13.2443,13.2927,170600.0
2009-06-23 14:15:00,38.5,38.64,38.48,38.56,151600.0,13.2892,13.3375,13.2823,13.3099,151600.0
2009-06-23 14:20:00,38.56,38.69,38.52,38.67,143000.0,13.3099,13.3548,13.2961,13.3479,143000.0
2009-06-23 14:25:00,38.67,38.7,38.54,38.57,139300.0,13.3479,13.3582,13.303,13.3134,139300.0
2009-06-23 14:30:00,38.58,38.65,38.54,38.65,131100.0,13.3168,13.341,13.303,13.341,131100.0
2009-06-23 14:35:00,38.65,38.66,38.59,38.63,123400.0,13.341,13.3444,13.3203,13.3341,123400.0
2009-06-23 14:40:00,38.63,38.75,38.62,38.64,229900.0,13.3341,13.3755,13.3306,13.3375,229900.0
2009-06-23 14:45:00,38.64,38.78,38.64,38.76,92300.0,13.3375,13.3859,13.3375,13.379,92300.0
2009-06-23 14:50:00,38.76,38.93,38.76,38.86,345700.0,13.379,13.4376,13.379,13.4135,345700.0
2009-06-23 14:55:00,38.87,38.89,38.76,38.83,290700.0,13.4169,13.4238,13.379,13.4031,290700.0
2009-06-23 15:00:00,38.83,38.83,38.68,38.72,267500.0,13.4031,13.4031,13.3513,13.3651,267500.0
2009-06-23 15:05:00,38.72,38.74,38.57,38.59,134900.0,13.3651,13.372,13.3134,13.3203,134900.0
2009-06-23 15:10:00,38.59,38.7,38.56,38.7,211100.0,13.3203,13.3582,13.3099,13.3582,211100.0
2009-06-23 15:15:00,38.71,38.77,38.67,38.72,227500.0,13.3617,13.3824,13.3479,13.3651,227500.0
2009-06-23 15:20:00,38.72,38.72,38.61,38.62,155200.0,13.3651,13.3651,13.3272,13.3306,155200.0
2009-06-23 15:25:00,38.62,38.77,38.62,38.73,261400.0,13.3306,13.3824,13.3306,13.3686,261400.0
2009-06-23 15:30:00,38.72,38.75,38.59,38.73,246400.0,13.3651,13.3755,13.3203,13.3686,246400.0
2009-06-23 15:35:00,38.72,38.77,38.66,38.74,231900.0,13.3651,13.3824,13.3444,13.372,231900.0
2009-06-23 15:40:00,38.73,38.8,38.67,38.72,265200.0,13.3686,13.3928,13.3479,13.3651,265200.0
2009-06-23 15:45:00,38.72,38.84,38.67,38.84,252300.0,13.3651,13.4066,13.3479,13.4066,252300.0
2009-06-23 15:50:00,38.84,38.84,38.72,38.78,279800.0,13.4066,13.4066,13.3651,13.3859,279800.0
2009-06-23 15:55:00,38.78,38.78,38.56,38.67,734800.0,13.3859,13.3859,13.3099,13.3479,734800.0
2009-06-24 09:30:00,39.58,39.72,39.47,39.57,655800.0,13.662,13.7103,13.624,13.6585,655800.0
2009-06-24 09:35:00,39.57,39.9,39.47,39.89,662600.0,13.6585,13.7724,13.624,13.769,662600.0
2009-06-24 09:40:00,39.9,39.92,39.72,39.72,535000.0,13.7724,13.7794,13.7103,13.7103,535000.0
2009-06-24 09:45:00,39.73,39.79,39.69,39.72,291900.0,13.7138,13.7345,13.7,13.7103,291900.0
2009-06-24 09:50:00,39.72,39.75,39.49,39.62,366900.0,13.7103,13.7207,13.6309,13.6758,366900.0
2009-06-24 09:55:00,39.61,39.78,39.61,39.76,129700.0,13.6723,13.731,13.6723,13.7241,129700.0
2009-06-24 10:00:00,39.76,39.78,39.56,39.76,260600.0,13.7241,13.731,13.6551,13.7241,260600.0
2009-06-24 10:05:00,39.76,39.81,39.68,39.76,250300.0,13.7241,13.7414,13.6965,13.7241,250300.0
2009-06-24 10:10:00,39.77,39.86,39.71,39.72,255500.0,13.7276,13.7586,13.7069,13.7103,255500.0
2009-06-24 10:15:00,39.72,39.87,39.72,39.85,165200.0,13.7103,13.7621,13.7103,13.7552,165200.0
2009-06-24 10:20:00,39.85,39.92,39.81,39.85,188900.0,13.7552,13.7794,13.7414,13.7552,188900.0
2009-06-24 10:25:00,39.86,39.9,39.8,39.81,136500.0,13.7586,13.7724,13.7379,13.7414,136500.0
2009-06-24 10:30:00,39.82,39.89,39.66,39.69,225600.0,13.7448,13.769,13.6896,13.7,225600.0
2009-06-24 10:35:00,39.68,39.85,39.63,39.84,297500.0,13.6965,13.7552,13.6793,13.7517,297500.0
2009-06-24 10:40:00,39.84,39.87,39.79,39.83,132200.0,13.7517,13.7621,13.7345,13.7483,132200.0
2009-06-24 10:45:00,39.83,39.98,39.78,39.97,223200.0,13.7483,13.8001,13.731,13.7966,223200.0
2009-06-24 10:50:00,39.98,40.05,39.94,39.95,303400.0,13.8001,13.8242,13.7863,13.7897,303400.0
2009-06-24 10:55:00,39.95,39.97,39.91,39.97,191600.0,13.7897,13.7966,13.7759,13.7966,191600.0
2009-06-24 11:00:00,39.96,40.12,39.96,40.02,289800.0,13.7932,13.8484,13.7932,13.8139,289800.0
2009-06-24 11:05:00,40.02,40.02,39.92,39.95,136600.0,13.8139,13.8139,13.7794,13.7897,136600.0
2009-06-24 11:10:00,39.95,39.98,39.91,39.95,104700.0,13.7897,13.8001,13.7759,13.7897,104700.0
2009-06-24 11:15:00,39.94,40.03,39.94,39.99,179900.0,13.7863,13.8173,13.7863,13.8035,179900.0
2009-06-24 11:20:00,39.99,40.03,39.95,40.0,194400.0,13.8035,13.8173,13.7897,13.807,194400.0
2009-06-24 11:25:00,40.01,40.06,39.95,39.95,153900.0,13.8104,13.8277,13.7897,13.7897,153900.0
2009-06-24 11:30:00,39.96,40.04,39.95,40.03,219100.0,13.7932,13.8208,13.7897,13.8173,219100.0
2009-06-24 11:35:00,40.04,40.04,39.94,39.95,109700.0,13.8208,13.8208,13.7863,13.7897,109700.0
2009-06-24 11:40:00,39.94,40.0,39.9,40.0,108000.0,13.7863,13.807,13.7724,13.807,108000.0
2009-06-24 11:45:00,40.0,40.0,39.86,39.86,101800.0,13.807,13.807,13.7586,13.7586,101800.0
2009-06-24 11:50:00,39.87,39.87,39.8,39.82,148800.0,13.7621,13.7621,13.7379,13.7448,148800.0
2009-06-24 11:55:00,39.82,39.89,39.79,39.86,70900.0,13.7448,13.769,13.7345,13.7586,70900.0
2009-06-24 12:00:00,39.86,39.88,39.85,39.86,70600.0,13.7586,13.7655,13.7552,13.7586,70600.0
2009-06-24 12:05:00,39.88,39.89,39.78,39.83,100700.0,13.7655,13.769,13.731,13.7483,100700.0
2009-06-24 12:10:00,39.83,39.85,39.79,39.82,96500.0,13.7483,13.7552,13.7345,13.7448,96500.0
2009-06-24 12:15:00,39.83,39.83,39.66,39.67,129200.0,13.7483,13.7483,13.6896,13.6931,129200.0
2009-06-24 12:20:00,39.67,39.7,39.58,39.59,96400.0,13.6931,13.7034,13.662,13.6654,96400.0
2009-06-24 12:25:00,39.59,39.63,39.58,39.59,153600.0,13.6654,13.6793,13.662,13.6654,153600.0
2009-06-24 12:30:00,39.59,39.61,39.55,39.57,112900.0,13.6654,13.6723,13.6516,13.6585,112900.0
2009-06-24 12:35:00,39.56,39.58,39.54,39.54,117500.0,13.6551,13.662,13.6482,13.6482,117500.0
2009-06-24 12:40:00,39.55,39.55,39.48,39.5,163500.0,13.6516,13.6516,13.6275,13.6344,163500.0
2009-06-24 12:45:00,39.51,39.57,39.49,39.54,88600.0,13.6378,13.6585,13.6309,13.6482,88600.0
2009-06-24 12:50:00,39.54,39.56,39.5,39.52,100100.0,13.6482,13.6551,13.6344,13.6413,100100.0
2009-06-24 12:55:00,39.52,39.58,39.52,39.53,72400.0,13.6413,13.662,13.6413,13.6447,72400.0
2009-06-24 13:00:00,39.53,39.69,39.53,39.67,114100.0,13.6447,13.7,13.6447,13.6931,114100.0
2009-06-24 13:05:00,39.68,39.78,39.66,39.77,181500.0,13.6965,13.731,13.6896,13.7276,181500.0
2009-06-24 13:10:00,39.78,39.78,39.66,39.73,177000.0,13.731,13.731,13.6896,13.7138,177000.0
2009-06-24 13:15:00,39.74,39.75,39.69,39.71,83500.0,13.7172,13.7207,13.7,13.7069,83500.0
2009-06-24 13:20:00,39.72,39.74,39.65,39.66,96800.0,13.7103,13.7172,13.6862,13.6896,96800.0
2009-06-24 13:25:00,39.66,39.71,39.64,39.69,123100.0,13.6896,13.7069,13.6827,13.7,123100.0
2009-06-24 13:30:00,39.69,39.7,39.56,39.56,114500.0,13.7,13.7034,13.6551,13.6551,114500.0
2009-06-24 13:35:00,39.56,39.64,39.53,39.63,81600.0,13.6551,13.6827,13.6447,13.6793,81600.0
2009-06-24 13:40:00,39.64,39.65,39.6,39.6,39000.0,13.6827,13.6862,13.6689,13.6689,39000.0
2009-06-24 13:45:00,39.59,39.6,39.47,39.5,132200.0,13.6654,13.6689,13.624,13.6344,132200.0
2009-06-24 13:50:00,39.49,39.54,39.44,39.48,62200.0,13.6309,13.6482,13.6137,13.6275,62200.0
2009-06-24 13:55:00,39.48,39.53,39.44,39.47,177000.0,13.6275,13.6447,13.6137,13.624,177000.0
2009-06-24 14:00:00,39.48,39.53,39.46,39.49,89800.0,13.6275,13.6447,13.6206,13.6309,89800.0
2009-06-24 14:05:00,39.5,39.53,39.43,39.52,111900.0,13.6344,13.6447,13.6102,13.6413,111900.0
2009-06-24 14:10:00,39.52,39.61,39.51,39.56,89700.0,13.6413,13.6723,13.6378,13.6551,89700.0
2009-06-24 14:15:00,39.57,39.61,39.44,39.47,183700.0,13.6585,13.6723,13.6137,13.624,183700.0
2009-06-24 14:20:00,39.47,39.54,39.27,39.35,484800.0,13.624,13.6482,13.555,13.5826,484800.0
2009-06-24 14:25:00,39.35,39.51,39.1,39.16,478100.0,13.5826,13.6378,13.4963,13.517,478100.0
2009-06-24 14:30:00,39.16,39.21,38.92,39.05,572700.0,13.517,13.5343,13.4342,13.4791,572700.0
2009-06-24 14:35:00,39.04,39.04,38.69,38.76,761000.0,13.4756,13.4756,13.3548,13.379,761000.0
2009-06-24 14:40:00,38.75,38.93,38.74,38.92,430000.0,13.3755,13.4376,13.372,13.4342,430000.0
2009-06-24 14:45:00,38.92,38.94,38.76,38.82,417200.0,13.4342,13.4411,13.379,13.3997,417200.0
2009-06-24 14:50:00,38.82,39.0,38.82,38.93,240500.0,13.3997,13.4618,13.3997,13.4376,240500.0
2009-06-24 14:55:00,38.92,38.97,38.85,38.88,254900.0,13.4342,13.4514,13.41,13.4204,254900.0
2009-06-24 15:00:00,38.88,38.95,38.84,38.86,269200.0,13.4204,13.4445,13.4066,13.4135,269200.0
2009-06-24 15:05:00,38.86,38.86,38.55,38.62,380400.0,13.4135,13.4135,13.3065,13.3306,380400.0
2009-06-24 15:10:00,38.61,38.83,38.52,38.83,371000.0,13.3272,13.4031,13.2961,13.4031,371000.0
2009-06-24 15:15:00,38.83,38.83,38.59,38.7,257000.0,13.4031,13.4031,13.3203,13.3582,257000.0
2009-06-24 15:20:00,38.69,38.84,38.64,38.82,256400.0,13.3548,13.4066,13.3375,13.3997,256400.0
2009-06-24 15:25:00,38.82,38.88,38.72,38.77,280100.0,13.3997,13.4204,13.3651,13.3824,280100.0
2009-06-24 15:30:00,38.78,38.84,38.72,38.79,261400.0,13.3859,13.4066,13.3651,13.3893,261400.0
2009-06-24 15:35:00,38.81,38.85,38.68,38.7,286200.0,13.3962,13.41,13.3513,13.3582,286200.0
2009-06-24 15:40:00,38.71,38.71,38.5,38.65,398300.0,13.3617,13.3617,13.2892,13.341,398300.0
2009-06-24 15:45:00,38.65,38.85,38.64,38.8,277400.0,13.341,13.41,13.3375,13.3928,277400.0
2009-06-24 15:50:00,38.8,38.89,38.69,38.77,368800.0,13.3928,13.4238,13.3548,13.3824,368800.0
2009-06-24 15:55:00,38.78,38.85,38.76,38.84,445400.0,13.3859,13.41,13.379,13.4066,445400.0
2009-06-25 09:30:00,38.69,38.91,38.64,38.86,320400.0,13.3548,13.4307,13.3375,13.4135,320400.0
2009-06-25 09:35:00,38.86,38.86,38.62,38.77,503100.0,13.4135,13.4135,13.3306,13.3824,503100.0
2009-06-25 09:40:00,38.78,39.0,38.78,38.88,374900.0,13.3859,13.4618,13.3859,13.4204,374900.0
2009-06-25 09:45:00,38.88,38.92,38.79,38.84,206500.0,13.4204,13.4342,13.3893,13.4066,206500.0
2009-06-25 09:50:00,38.84,39.04,38.75,38.96,228700.0,13.4066,13.4756,13.3755,13.448,228700.0
2009-06-25 09:55:00,38.95,39.04,38.85,39.02,169800.0,13.4445,13.4756,13.41,13.4687,169800.0
2009-06-25 10:00:00,39.02,39.16,38.99,39.02,326400.0,13.4687,13.517,13.4583,13.4687,326400.0
2009-06-25 10:05:00,39.02,39.2,38.95,39.08,289500.0,13.4687,13.5308,13.4445,13.4894,289500.0
2009-06-25 10:10:00,39.07,39.2,38.96,39.04,201500.0,13.486,13.5308,13.448,13.4756,201500.0
2009-06-25 10:15:00,39.05,39.23,38.99,39.19,207500.0,13.4791,13.5412,13.4583,13.5274,207500.0
2009-06-25 10:20:00,39.19,39.27,39.09,39.12,154900.0,13.5274,13.555,13.4929,13.5032,154900.0
2009-06-25 10:25:00,39.12,39.2,39.04,39.11,248600.0,13.5032,13.5308,13.4756,13.4998,248600.0
2009-06-25 10:30:00,39.12,39.16,38.95,38.96,216500.0,13.5032,13.517,13.4445,13.448,216500.0
2009-06-25 10:35:00,38.97,39.03,38.88,38.91,133500.0,13.4514,13.4721,13.4204,13.4307,133500.0
2009-06-25 10:40:00,38.91,38.95,38.75,38.76,161700.0,13.4307,13.4445,13.3755,13.379,161700.0
2009-06-25 10:45:00,38.77,38.82,38.65,38.67,145500.0,13.3824,13.3997,13.341,13.3479,145500.0
2009-06-25 10:50:00,38.68,38.75,38.62,38.74,199700.0,13.3513,13.3755,13.3306,13.372,199700.0
2009-06-25 10:55:00,38.74,38.79,38.66,38.77,213500.0,13.372,13.3893,13.3444,13.3824,213500.0
2009-06-25 11:00:00,38.77,38.84,38.66,38.8,125100.0,13.3824,13.4066,13.3444,13.3928,125100.0
2009-06-25 11:05:00,38.79,38.88,38.75,38.85,78300.0,13.3893,13.4204,13.3755,13.41,78300.0
2009-06-25 11:10:00,38.86,38.88,38.78,38.82,90900.0,13.4135,13.4204,13.3859,13.3997,90900.0
2009-06-25 11:15:00,38.82,38.83,38.76,38.81,62000.0,13.3997,13.4031,13.379,13.3962,62000.0
2009-06-25 11:20:00,38.81,38.96,38.8,38.94,100600.0,13.3962,13.448,13.3928,13.4411,100600.0
2009-06-25 11:25:00,38.94,39.04,38.93,39.03,132000.0,13.4411,13.4756,13.4376,13.4721,132000.0
2009-06-25 11:30:00,39.04,39.15,38.98,39.11,125400.0,13.4756,13.5136,13.4549,13.4998,125400.0
2009-06-25 11:35:00,39.11,39.16,39.09,39.14,364000.0,13.4998,13.517,13.4929,13.5101,364000.0
2009-06-25 11:40:00,39.14,39.26,39.14,39.19,256600.0,13.5101,13.5515,13.5101,13.5274,256600.0
2009-06-25 11:45:00,39.19,39.37,39.18,39.36,138400.0,13.5274,13.5895,13.5239,13.5861,138400.0
2009-06-25 11:50:00,39.37,39.43,39.32,39.42,411000.0,13.5895,13.6102,13.5722,13.6068,411000.0
2009-06-25 11:55:00,39.42,39.65,39.42,39.64,362300.0,13.6068,13.6862,13.6068,13.6827,362300.0
2009-06-25 12:00:00,39.65,39.8,39.65,39.72,433400.0,13.6862,13.7379,13.6862,13.7103,433400.0
2009-06-25 12:05:00,39.72,39.81,39.66,39.67,209700.0,13.7103,13.7414,13.6896,13.6931,209700.0
2009-06-25 12:10:00,39.67,39.74,39.63,39.66,200300.0,13.6931,13.7172,13.6793,13.6896,200300.0
2009-06-25 12:15:00,39.65,39.8,39.64,39.8,252700.0,13.6862,13.7379,13.6827,13.7379,252700.0
2009-06-25 12:20:00,39.79,40.0,39.79,39.99,400000.0,13.7345,13.807,13.7345,13.8035,400000.0
2009-06-25 12:25:00,40.01,40.01,39.86,39.91,237200.0,13.8104,13.8104,13.7586,13.7759,237200.0
2009-06-25 12:30:00,39.91,39.99,39.82,39.83,197800.0,13.7759,13.8035,13.7448,13.7483,197800.0
2009-06-25 12:35:00,39.83,39.85,39.74,39.75,228600.0,13.7483,13.7552,13.7172,13.7207,228600.0
2009-06-25 12:40:00,39.75,39.82,39.72,39.76,347600.0,13.7207,13.7448,13.7103,13.7241,347600.0
2009-06-25 12:45:00,39.75,39.8,39.72,39.75,138600.0,13.7207,13.7379,13.7103,13.7207,138600.0
2009-06-25 12:50:00,39.75,39.87,39.74,39.82,142100.0,13.7207,13.7621,13.7172,13.7448,142100.0
2009-06-25 12:55:00,39.82,39.86,39.77,39.78,132900.0,13.7448,13.7586,13.7276,13.731,132900.0
2009-06-25 13:00:00,39.78,40.01,39.75,39.96,233100.0,13.731,13.8104,13.7207,13.7932,233100.0
2009-06-25 13:05:00,39.95,40.19,39.93,40.1,270600.0,13.7897,13.8725,13.7828,13.8415,270600.0
2009-06-25 13:10:00,40.1,40.11,39.93,39.99,145800.0,13.8415,13.8449,13.7828,13.8035,145800.0
2009-06-25 13:15:00,39.97,40.11,39.96,40.09,134400.0,13.7966,13.8449,13.7932,13.838,134400.0
2009-06-25 13:20:00,40.09,40.15,40.03,40.05,167000.0,13.838,13.8587,13.8173,13.8242,167000.0
2009-06-25 13:25:00,40.06,40.08,40.01,40.03,100600.0,13.8277,13.8346,13.8104,13.8173,100600.0
2009-06-25 13:30:00,40.03,40.24,40.03,40.14,164700.0,13.8173,13.8898,13.8173,13.8553,164700.0
2009-06-25 13:35:00,40.14,40.15,40.08,40.08,91100.0,13.8553,13.8587,13.8346,13.8346,91100.0
2009-06-25 13:40:00,40.08,40.09,39.92,39.93,138300.0,13.8346,13.838,13.7794,13.7828,138300.0
2009-06-25 13:45:00,39.92,40.01,39.92,39.96,148300.0,13.7794,13.8104,13.7794,13.7932,148300.0
2009-06-25 13:50:00,39.96,40.08,39.92,40.05,131100.0,13.7932,13.8346,13.7794,13.8242,131100.0
2009-06-25 13:55:00,40.05,40.1,40.02,40.09,99000.0,13.8242,13.8415,13.8139,13.838,99000.0
2009-06-25 14:00:00,40.1,40.14,39.91,39.95,164500.0,13.8415,13.8553,13.7759,13.7897,164500.0
2009-06-25 14:05:00,39.95,40.02,39.92,39.94,249100.0,13.7897,13.8139,13.7794,13.7863,249100.0
2009-06-25 14:10:00,39.93,40.06,39.93,40.02,181800.0,13.7828,13.8277,13.7828,13.8139,181800.0
2009-06-25 14:15:00,40.01,40.03,39.94,40.01,186200.0,13.8104,13.8173,13.7863,13.8104,186200.0
2009-06-25 14:20:00,40.02,40.17,39.99,40.17,314900.0,13.8139,13.8656,13.8035,13.8656,314900.0
2009-06-25 14:25:00,40.17,40.35,40.17,40.35,402500.0,13.8656,13.9278,13.8656,13.9278,402500.0
2009-06-25 14:30:00,40.35,40.4,40.22,40.24,290800.0,13.9278,13.945,13.8829,13.8898,290800.0
2009-06-25 14:35:00,40.24,40.34,40.18,40.18,136300.0,13.8898,13.9243,13.8691,13.8691,136300.0
2009-06-25 14:40:00,40.19,40.41,40.17,40.4,316000.0,13.8725,13.9485,13.8656,13.945,316000.0
2009-06-25 14:45:00,40.4,40.51,40.32,40.44,365400.0,13.945,13.983,13.9174,13.9588,365400.0
2009-06-25 14:50:00,40.44,40.44,40.29,40.32,175000.0,13.9588,13.9588,13.9071,13.9174,175000.0
2009-06-25 14:55:00,40.32,40.5,40.32,40.38,256800.0,13.9174,13.9796,13.9174,13.9381,256800.0
2009-06-25 15:00:00,40.37,40.44,40.35,40.41,171300.0,13.9347,13.9588,13.9278,13.9485,171300.0
2009-06-25 15:05:00,40.41,40.62,40.39,40.57,311600.0,13.9485,14.021,13.9416,14.0037,311600.0
2009-06-25 15:10:00,40.57,40.63,40.52,40.54,332800.0,14.0037,14.0244,13.9865,13.9934,332800.0
2009-06-25 15:15:00,40.53,40.57,40.35,40.42,318200.0,13.9899,14.0037,13.9278,13.9519,318200.0
2009-06-25 15:20:00,40.43,40.45,40.33,40.4,313200.0,13.9554,13.9623,13.9209,13.945,313200.0
2009-06-25 15:25:00,40.39,40.53,40.38,40.5,425800.0,13.9416,13.9899,13.9381,13.9796,425800.0
2009-06-25 15:30:00,40.49,40.5,40.25,40.26,378600.0,13.9761,13.9796,13.8933,13.8967,378600.0
2009-06-25 15:35:00,40.26,40.3,40.09,40.23,500600.0,13.8967,13.9105,13.838,13.8864,500600.0
2009-06-25 15:40:00,40.24,40.3,40.15,40.23,326900.0,13.8898,13.9105,13.8587,13.8864,326900.0
2009-06-25 15:45:00,40.23,40.45,40.19,40.34,412900.0,13.8864,13.9623,13.8725,13.9243,412900.0
2009-06-25 15:50:00,40.35,40.39,40.28,40.35,532000.0,13.9278,13.9416,13.9036,13.9278,532000.0
2009-06-25 15:55:00,40.34,40.42,40.31,40.42,560200.0,13.9243,13.9519,13.914,13.9519,560200.0
2009-06-26 09:30:00,40.59,40.59,40.25,40.4,377700.0,14.0106,14.0106,13.8933,13.945,377700.0
2009-06-26 09:35:00,40.4,40.56,40.3,40.47,418200.0,13.945,14.0003,13.9105,13.9692,418200.0
2009-06-26 09:40:00,40.47,40.82,40.43,40.8,319300.0,13.9692,14.09,13.9554,14.0831,319300.0
2009-06-26 09:45:00,40.8,40.88,40.72,40.85,289100.0,14.0831,14.1107,14.0555,14.1004,289100.0
2009-06-26 09:50:00,40.85,40.86,40.63,40.76,352500.0,14.1004,14.1038,14.0244,14.0693,352500.0
2009-06-26 09:55:00,40.8,40.89,40.66,40.7,344100.0,14.0831,14.1142,14.0348,14.0486,344100.0
2009-06-26 10:00:00,40.69,40.82,40.61,40.78,215200.0,14.0451,14.09,14.0175,14.0762,215200.0
2009-06-26 10:05:00,40.78,40.87,40.61,40.67,227000.0,14.0762,14.1073,14.0175,14.0382,227000.0
2009-06-26 10:10:00,40.67,40.79,40.56,40.64,212600.0,14.0382,14.0797,14.0003,14.0279,212600.0
2009-06-26 10:15:00,40.64,40.75,40.6,40.7,290100.0,14.0279,14.0658,14.0141,14.0486,290100.0
2009-06-26 10:20:00,40.71,41.11,40.69,41.08,589500.0,14.052,14.1901,14.0451,14.1798,589500.0
2009-06-26 10:25:00,41.08,41.21,41.02,41.2,442100.0,14.1798,14.2246,14.159,14.2212,442100.0
2009-06-26 10:30:00,41.2,41.32,41.19,41.22,320100.0,14.2212,14.2626,14.2177,14.2281,320100.0
2009-06-26 10:35:00,41.22,41.28,41.05,41.05,319200.0,14.2281,14.2488,14.1694,14.1694,319200.0
2009-06-26 10:40:00,41.04,41.1,40.91,40.97,154100.0,14.1659,14.1867,14.1211,14.1418,154100.0
2009-06-26 10:45:00,40.96,40.97,40.85,40.94,147500.0,14.1383,14.1418,14.1004,14.1314,147500.0
2009-06-26 10:50:00,40.94,41.01,40.85,40.88,110900.0,14.1314,14.1556,14.1004,14.1107,110900.0
2009-06-26 10:55:00,40.89,41.1,40.89,41.05,111300.0,14.1142,14.1867,14.1142,14.1694,111300.0
2009-06-26 11:00:00,41.04,41.04,40.82,40.86,196900.0,14.1659,14.1659,14.09,14.1038,196900.0
2009-06-26 11:05:00,40.86,41.0,40.82,40.99,168400.0,14.1038,14.1521,14.09,14.1487,168400.0
2009-06-26 11:10:00,40.99,41.13,40.94,41.13,125100.0,14.1487,14.197,14.1314,14.197,125100.0
2009-06-26 11:15:00,41.13,41.14,41.01,41.05,130600.0,14.197,14.2005,14.1556,14.1694,130600.0
2009-06-26 11:20:00,41.05,41.05,40.92,40.93,123400.0,14.1694,14.1694,14.1245,14.128,123400.0
2009-06-26 11:25:00,40.94,41.02,40.89,40.96,130200.0,14.1314,14.159,14.1142,14.1383,130200.0
2009-06-26 11:30:00,40.96,41.03,40.91,40.92,112800.0,14.1383,14.1625,14.1211,14.1245,112800.0
2009-06-26 11:35:00,40.92,41.0,40.89,40.95,162500.0,14.1245,14.1521,14.1142,14.1349,162500.0
2009-06-26 11:40:00,40.96,41.0,40.84,40.86,238500.0,14.1383,14.1521,14.0969,14.1038,238500.0
2009-06-26 11:45:00,40.87,40.88,40.82,40.83,64300.0,14.1073,14.1107,14.09,14.0935,64300.0
2009-06-26 11:50:00,40.82,40.93,40.82,40.87,111000.0,14.09,14.128,14.09,14.1073,111000.0
2009-06-26 11:55:00,40.88,40.91,40.82,40.83,83600.0,14.1107,14.1211,14.09,14.0935,83600.0
2009-06-26 12:00:00,40.83,40.97,40.79,40.91,132100.0,14.0935,14.1418,14.0797,14.1211,132100.0
2009-06-26 12:05:00,40.92,40.94,40.83,40.84,137800.0,14.1245,14.1314,14.0935,14.0969,137800.0
2009-06-26 12:10:00,40.83,40.85,40.75,40.79,124400.0,14.0935,14.1004,14.0658,14.0797,124400.0
2009-06-26 12:15:00,40.79,40.79,40.68,40.7,115100.0,14.0797,14.0797,14.0417,14.0486,115100.0
2009-06-26 12:20:00,40.69,40.82,40.68,40.73,86500.0,14.0451,14.09,14.0417,14.0589,86500.0
2009-06-26 12:25:00,40.74,40.83,40.74,40.75,45500.0,14.0624,14.0935,14.0624,14.0658,45500.0
2009-06-26 12:30:00,40.75,40.79,40.66,40.78,69600.0,14.0658,14.0797,14.0348,14.0762,69600.0
2009-06-26 12:35:00,40.79,40.87,40.79,40.85,66800.0,14.0797,14.1073,14.0797,14.1004,66800.0
2009-06-26 12:40:00,40.85,40.95,40.85,40.94,109500.0,14.1004,14.1349,14.1004,14.1314,109500.0
2009-06-26 12:45:00,40.95,41.05,40.93,41.02,81000.0,14.1349,14.1694,14.128,14.159,81000.0
2009-06-26 12:50:00,41.03,41.04,40.97,41.04,117300.0,14.1625,14.1659,14.1418,14.1659,117300.0
2009-06-26 12:55:00,41.04,41.05,40.97,40.98,95500.0,14.1659,14.1694,14.1418,14.1452,95500.0
2009-06-26 13:00:00,40.99,41.03,40.87,40.89,109300.0,14.1487,14.1625,14.1073,14.1142,109300.0
2009-06-26 13:05:00,40.89,40.91,40.86,40.88,52300.0,14.1142,14.1211,14.1038,14.1107,52300.0
2009-06-26 13:10:00,40.88,40.95,40.85,40.94,67300.0,14.1107,14.1349,14.1004,14.1314,67300.0
2009-06-26 13:15:00,40.94,41.0,40.92,40.98,93700.0,14.1314,14.1521,14.1245,14.1452,93700.0
2009-06-26 13:20:00,40.99,40.99,40.91,40.93,108000.0,14.1487,14.1487,14.1211,14.128,108000.0
2009-06-26 13:25:00,40.92,41.05,40.91,40.98,105300.0,14.1245,14.1694,14.1211,14.1452,105300.0
2009-06-26 13:30:00,40.98,41.0,40.89,40.96,97600.0,14.1452,14.1521,14.1142,14.1383,97600.0
2009-06-26 13:35:00,40.96,40.97,40.92,40.92,91800.0,14.1383,14.1418,14.1245,14.1245,91800.0
2009-06-26 13:40:00,40.93,41.05,40.9,41.04,90600.0,14.128,14.1694,14.1176,14.1659,90600.0
2009-06-26 13:45:00,41.04,41.05,40.96,41.0,52800.0,14.1659,14.1694,14.1383,14.1521,52800.0
2009-06-26 13:50:00,41.0,41.03,40.97,41.01,90300.0,14.1521,14.1625,14.1418,14.1556,90300.0
2009-06-26 13:55:00,41.02,41.11,40.97,40.97,162300.0,14.159,14.1901,14.1418,14.1418,162300.0
2009-06-26 14:00:00,40.96,40.98,40.87,40.97,118800.0,14.1383,14.1452,14.1073,14.1418,118800.0
2009-06-26 14:05:00,40.97,40.99,40.91,40.96,74700.0,14.1418,14.1487,14.1211,14.1383,74700.0
2009-06-26 14:10:00,40.97,41.07,40.96,41.07,58300.0,14.1418,14.1763,14.1383,14.1763,58300.0
2009-06-26 14:15:00,41.07,41.07,40.98,41.06,62400.0,14.1763,14.1763,14.1452,14.1729,62400.0
2009-06-26 14:20:00,41.05,41.05,40.96,40.97,32200.0,14.1694,14.1694,14.1383,14.1418,32200.0
2009-06-26 14:25:00,40.97,41.0,40.95,40.98,116900.0,14.1418,14.1521,14.1349,14.1452,116900.0
2009-06-26 14:30:00,40.98,40.99,40.95,40.97,24900.0,14.1452,14.1487,14.1349,14.1418,24900.0
2009-06-26 14:35:00,40.96,41.07,40.96,41.02,90100.0,14.1383,14.1763,14.1383,14.159,90100.0
2009-06-26 14:40:00,41.02,41.09,41.0,41.08,103400.0,14.159,14.1832,14.1521,14.1798,103400.0
2009-06-26 14:45:00,41.08,41.13,41.07,41.1,345100.0,14.1798,14.197,14.1763,14.1867,345100.0
2009-06-26 14:50:00,41.09,41.15,41.06,41.14,117300.0,14.1832,14.2039,14.1729,14.2005,117300.0
2009-06-26 14:55:00,41.14,41.16,41.07,41.16,116000.0,14.2005,14.2074,14.1763,14.2074,116000.0
2009-06-26 15:00:00,41.16,41.23,41.14,41.19,195200.0,14.2074,14.2315,14.2005,14.2177,195200.0
2009-06-26 15:05:00,41.19,41.19,41.09,41.14,151600.0,14.2177,14.2177,14.1832,14.2005,151600.0
2009-06-26 15:10:00,41.14,41.14,41.07,41.13,89400.0,14.2005,14.2005,14.1763,14.197,89400.0
2009-06-26 15:15:00,41.13,41.13,41.04,41.08,77500.0,14.197,14.197,14.1659,14.1798,77500.0
2009-06-26 15:20:00,41.07,41.09,41.0,41.01,114300.0,14.1763,14.1832,14.1521,14.1556,114300.0
2009-06-26 15:25:00,41.01,41.04,40.99,41.02,91900.0,14.1556,14.1659,14.1487,14.159,91900.0
2009-06-26 15:30:00,41.02,41.05,40.96,40.96,94500.0,14.159,14.1694,14.1383,14.1383,94500.0
2009-06-26 15:35:00,40.96,40.99,40.88,40.89,170900.0,14.1383,14.1487,14.1107,14.1142,170900.0
2009-06-26 15:40:00,40.88,41.13,40.86,41.12,302500.0,14.1107,14.197,14.1038,14.1936,302500.0
2009-06-26 15:45:00,41.12,41.13,40.93,41.0,295500.0,14.1936,14.197,14.128,14.1521,295500.0
2009-06-26 15:50:00,41.01,41.04,40.81,40.82,369100.0,14.1556,14.1659,14.0866,14.09,369100.0
2009-06-26 15:55:00,40.83,40.93,40.79,40.85,437700.0,14.0935,14.128,14.0797,14.1004,437700.0
2009-06-29 09:30:00,41.32,41.55,41.11,41.51,538100.0,14.2626,14.342,14.1901,14.3282,538100.0
2009-06-29 09:35:00,41.51,41.59,41.45,41.47,443200.0,14.3282,14.3558,14.3075,14.3144,443200.0
2009-06-29 09:40:00,41.46,41.53,41.39,41.41,451000.0,14.3109,14.3351,14.2868,14.2937,451000.0
2009-06-29 09:45:00,41.4,41.43,41.23,41.29,266100.0,14.2902,14.3006,14.2315,14.2522,266100.0
2009-06-29 09:50:00,41.29,41.33,41.11,41.12,300600.0,14.2522,14.266,14.1901,14.1936,300600.0
2009-06-29 09:55:00,41.12,41.23,40.95,41.2,321400.0,14.1936,14.2315,14.1349,14.2212,321400.0
2009-06-29 10:00:00,41.2,41.35,41.19,41.27,262500.0,14.2212,14.273,14.2177,14.2453,262500.0
2009-06-29 10:05:00,41.26,41.34,41.17,41.34,205700.0,14.2419,14.2695,14.2108,14.2695,205700.0
2009-06-29 10:10:00,41.34,41.47,41.28,41.43,168400.0,14.2695,14.3144,14.2488,14.3006,168400.0
2009-06-29 10:15:00,41.43,41.5,41.37,41.49,232900.0,14.3006,14.3247,14.2799,14.3213,232900.0
2009-06-29 10:20:00,41.49,41.49,41.42,41.44,183300.0,14.3213,14.3213,14.2971,14.304,183300.0
2009-06-29 10:25:00,41.44,41.64,41.42,41.61,337000.0,14.304,14.3731,14.2971,14.3627,337000.0
2009-06-29 10:30:00,41.61,41.68,41.54,41.65,223700.0,14.3627,14.3869,14.3385,14.3765,223700.0
2009-06-29 10:35:00,41.66,41.69,41.58,41.65,192100.0,14.38,14.3903,14.3523,14.3765,192100.0
2009-06-29 10:40:00,41.65,41.66,41.58,41.63,112400.0,14.3765,14.38,14.3523,14.3696,112400.0
2009-06-29 10:45:00,41.63,41.73,41.62,41.68,450600.0,14.3696,14.4041,14.3661,14.3869,450600.0
2009-06-29 10:50:00,41.67,41.69,41.57,41.63,155600.0,14.3834,14.3903,14.3489,14.3696,155600.0
2009-06-29 10:55:00,41.64,41.7,41.61,41.61,123900.0,14.3731,14.3938,14.3627,14.3627,123900.0
2009-06-29 11:00:00,41.61,41.68,41.6,41.64,130900.0,14.3627,14.3869,14.3592,14.3731,130900.0
2009-06-29 11:05:00,41.64,41.65,41.55,41.57,166700.0,14.3731,14.3765,14.342,14.3489,166700.0
2009-06-29 11:10:00,41.56,41.66,41.54,41.65,182100.0,14.3454,14.38,14.3385,14.3765,182100.0
2009-06-29 11:15:00,41.65,41.66,41.5,41.53,86800.0,14.3765,14.38,14.3247,14.3351,86800.0
2009-06-29 11:20:00,41.52,41.62,41.51,41.58,91900.0,14.3316,14.3661,14.3282,14.3523,91900.0
2009-06-29 11:25:00,41.58,41.6,41.53,41.54,93400.0,14.3523,14.3592,14.3351,14.3385,93400.0
2009-06-29 11:30:00,41.54,41.6,41.5,41.54,80000.0,14.3385,14.3592,14.3247,14.3385,80000.0
2009-06-29 11:35:00,41.54,41.57,41.45,41.45,122600.0,14.3385,14.3489,14.3075,14.3075,122600.0
2009-06-29 11:40:00,41.45,41.45,41.37,41.4,245700.0,14.3075,14.3075,14.2799,14.2902,245700.0
2009-06-29 11:45:00,41.39,41.56,41.38,41.52,80000.0,14.2868,14.3454,14.2833,14.3316,80000.0
2009-06-29 11:50:00,41.53,41.6,41.49,41.55,123800.0,14.3351,14.3592,14.3213,14.342,123800.0
2009-06-29 11:55:00,41.54,41.54,41.42,41.47,95400.0,14.3385,14.3385,14.2971,14.3144,95400.0
2009-06-29 12:00:00,41.47,41.49,41.42,41.43,70600.0,14.3144,14.3213,14.2971,14.3006,70600.0
2009-06-29 12:05:00,41.44,41.44,41.37,41.41,100900.0,14.304,14.304,14.2799,14.2937,100900.0
2009-06-29 12:10:00,41.41,41.46,41.4,41.45,82900.0,14.2937,14.3109,14.2902,14.3075,82900.0
2009-06-29 12:15:00,41.45,41.54,41.45,41.5,72700.0,14.3075,14.3385,14.3075,14.3247,72700.0
2009-06-29 12:20:00,41.49,41.5,41.35,41.4,145900.0,14.3213,14.3247,14.273,14.2902,145900.0
2009-06-29 12:25:00,41.39,41.46,41.38,41.45,79900.0,14.2868,14.3109,14.2833,14.3075,79900.0
2009-06-29 12:30:00,41.45,41.53,41.44,41.51,99000.0,14.3075,14.3351,14.304,14.3282,99000.0
2009-06-29 12:35:00,41.52,41.53,41.38,41.41,154100.0,14.3316,14.3351,14.2833,14.2937,154100.0
2009-06-29 12:40:00,41.4,41.4,41.32,41.32,87700.0,14.2902,14.2902,14.2626,14.2626,87700.0
2009-06-29 12:45:00,41.33,41.36,41.31,41.34,95500.0,14.266,14.2764,14.2591,14.2695,95500.0
2009-06-29 12:50:00,41.33,41.33,41.24,41.31,231600.0,14.266,14.266,14.235,14.2591,231600.0
2009-06-29 12:55:00,41.31,41.33,41.27,41.29,50300.0,14.2591,14.266,14.2453,14.2522,50300.0
2009-06-29 13:00:00,41.28,41.38,41.28,41.37,59900.0,14.2488,14.2833,14.2488,14.2799,59900.0
2009-06-29 13:05:00,41.37,41.39,41.32,41.33,80500.0,14.2799,14.2868,14.2626,14.266,80500.0
2009-06-29 13:10:00,41.33,41.48,41.33,41.45,125400.0,14.266,14.3178,14.266,14.3075,125400.0
2009-06-29 13:15:00,41.46,41.49,41.41,41.42,97600.0,14.3109,14.3213,14.2937,14.2971,97600.0
2009-06-29 13:20:00,41.41,41.45,41.4,41.41,82900.0,14.2937,14.3075,14.2902,14.2937,82900.0
2009-06-29 13:25:00,41.41,41.41,41.36,41.38,87800.0,14.2937,14.2937,14.2764,14.2833,87800.0
2009-06-29 13:30:00,41.39,41.43,41.36,41.42,63400.0,14.2868,14.3006,14.2764,14.2971,63400.0
2009-06-29 13:35:00,41.43,41.44,41.37,41.37,60400.0,14.3006,14.304,14.2799,14.2799,60400.0
2009-06-29 13:40:00,41.37,41.39,41.35,41.35,102200.0,14.2799,14.2868,14.273,14.273,102200.0
2009-06-29 13:45:00,41.35,41.38,41.31,41.36,62500.0,14.273,14.2833,14.2591,14.2764,62500.0
2009-06-29 13:50:00,41.34,41.38,41.32,41.37,54700.0,14.2695,14.2833,14.2626,14.2799,54700.0
2009-06-29 13:55:00,41.36,41.45,41.34,41.43,120900.0,14.2764,14.3075,14.2695,14.3006,120900.0
2009-06-29 14:00:00,41.44,41.44,41.3,41.31,126600.0,14.304,14.304,14.2557,14.2591,126600.0
2009-06-29 14:05:00,41.3,41.36,41.3,41.35,68700.0,14.2557,14.2764,14.2557,14.273,68700.0
2009-06-29 14:10:00,41.35,41.41,41.31,41.34,77800.0,14.273,14.2937,14.2591,14.2695,77800.0
2009-06-29 14:15:00,41.33,41.37,41.31,41.32,109900.0,14.266,14.2799,14.2591,14.2626,109900.0
2009-06-29 14:20:00,41.32,41.33,41.27,41.32,86100.0,14.2626,14.266,14.2453,14.2626,86100.0
2009-06-29 14:25:00,41.32,41.34,41.3,41.3,58300.0,14.2626,14.2695,14.2557,14.2557,58300.0
2009-06-29 14:30:00,41.3,41.37,41.3,41.37,63900.0,14.2557,14.2799,14.2557,14.2799,63900.0
2009-06-29 14:35:00,41.37,41.37,41.25,41.25,108600.0,14.2799,14.2799,14.2384,14.2384,108600.0
2009-06-29 14:40:00,41.25,41.29,41.22,41.25,65100.0,14.2384,14.2522,14.2281,14.2384,65100.0
2009-06-29 14:45:00,41.26,41.28,41.25,41.25,42000.0,14.2419,14.2488,14.2384,14.2384,42000.0
2009-06-29 14:50:00,41.26,41.26,41.18,41.23,139900.0,14.2419,14.2419,14.2143,14.2315,139900.0
2009-06-29 14:55:00,41.23,41.31,41.23,41.28,61800.0,14.2315,14.2591,14.2315,14.2488,61800.0
2009-06-29 15:00:00,41.28,41.32,41.27,41.28,80700.0,14.2488,14.2626,14.2453,14.2488,80700.0
2009-06-29 15:05:00,41.29,41.35,41.27,41.28,62500.0,14.2522,14.273,14.2453,14.2488,62500.0
2009-06-29 15:10:00,41.29,41.36,41.29,41.33,169100.0,14.2522,14.2764,14.2522,14.266,169100.0
2009-06-29 15:15:00,41.32,41.44,41.32,41.4,128200.0,14.2626,14.304,14.2626,14.2902,128200.0
2009-06-29 15:20:00,41.41,41.45,41.38,41.44,152800.0,14.2937,14.3075,14.2833,14.304,152800.0
2009-06-29 15:25:00,41.44,41.45,41.39,41.39,100000.0,14.304,14.3075,14.2868,14.2868,100000.0
2009-06-29 15:30:00,41.38,41.39,41.34,41.39,131000.0,14.2833,14.2868,14.2695,14.2868,131000.0
2009-06-29 15:35:00,41.39,41.4,41.23,41.23,312400.0,14.2868,14.2902,14.2315,14.2315,312400.0
2009-06-29 15:40:00,41.24,41.4,41.24,41.38,163600.0,14.235,14.2902,14.235,14.2833,163600.0
2009-06-29 15:45:00,41.38,41.38,41.28,41.32,191400.0,14.2833,14.2833,14.2488,14.2626,191400.0
2009-06-29 15:50:00,41.32,41.36,41.24,41.33,227300.0,14.2626,14.2764,14.235,14.266,227300.0
2009-06-29 15:55:00,41.34,41.38,41.32,41.35,330500.0,14.2695,14.2833,14.2626,14.273,330500.0
2009-06-30 09:30:00,42.04,42.08,41.81,41.96,436900.0,14.5111,14.5249,14.4317,14.4835,436900.0
2009-06-30 09:35:00,41.95,42.14,41.91,41.95,393700.0,14.4801,14.5456,14.4662,14.4801,393700.0
2009-06-30 09:40:00,41.95,42.1,41.95,42.09,349400.0,14.4801,14.5318,14.4801,14.5284,349400.0
2009-06-30 09:45:00,42.09,42.19,41.99,42.06,350900.0,14.5284,14.5629,14.4939,14.518,350900.0
2009-06-30 09:50:00,42.06,42.18,41.95,42.17,238200.0,14.518,14.5594,14.4801,14.556,238200.0
2009-06-30 09:55:00,42.15,42.19,41.99,41.99,237100.0,14.5491,14.5629,14.4939,14.4939,237100.0
2009-06-30 10:00:00,42.08,42.08,41.63,41.75,429600.0,14.5249,14.5249,14.3696,14.411,429600.0
2009-06-30 10:05:00,41.75,41.75,41.51,41.65,338400.0,14.411,14.411,14.3282,14.3765,338400.0
2009-06-30 10:10:00,41.65,41.7,41.54,41.64,330800.0,14.3765,14.3938,14.3385,14.3731,330800.0
2009-06-30 10:15:00,41.63,41.63,41.18,41.2,310700.0,14.3696,14.3696,14.2143,14.2212,310700.0
2009-06-30 10:20:00,41.19,41.2,40.95,41.07,494300.0,14.2177,14.2212,14.1349,14.1763,494300.0
2009-06-30 10:25:00,41.07,41.1,40.91,41.05,384200.0,14.1763,14.1867,14.1211,14.1694,384200.0
2009-06-30 10:30:00,41.05,41.06,40.76,40.77,418200.0,14.1694,14.1729,14.0693,14.0728,418200.0
2009-06-30 10:35:00,40.78,40.79,40.61,40.7,302800.0,14.0762,14.0797,14.0175,14.0486,302800.0
2009-06-30 10:40:00,40.71,40.86,40.7,40.81,175100.0,14.052,14.1038,14.0486,14.0866,175100.0
2009-06-30 10:45:00,40.81,41.04,40.68,41.03,205600.0,14.0866,14.1659,14.0417,14.1625,205600.0
2009-06-30 10:50:00,41.04,41.08,40.93,41.0,240200.0,14.1659,14.1798,14.128,14.1521,240200.0
2009-06-30 10:55:00,41.0,41.13,40.96,41.06,127200.0,14.1521,14.197,14.1383,14.1729,127200.0
2009-06-30 11:00:00,41.07,41.1,40.9,40.93,149600.0,14.1763,14.1867,14.1176,14.128,149600.0
2009-06-30 11:05:00,40.93,40.93,40.62,40.64,168300.0,14.128,14.128,14.021,14.0279,168300.0
2009-06-30 11:10:00,40.65,40.78,40.6,40.73,159200.0,14.0313,14.0762,14.0141,14.0589,159200.0
2009-06-30 11:15:00,40.73,40.79,40.65,40.79,105800.0,14.0589,14.0797,14.0313,14.0797,105800.0
2009-06-30 11:20:00,40.79,40.82,40.7,40.79,141000.0,14.0797,14.09,14.0486,14.0797,141000.0
2009-06-30 11:25:00,40.79,40.9,40.78,40.79,180500.0,14.0797,14.1176,14.0762,14.0797,180500.0
2009-06-30 11:30:00,40.78,40.78,40.62,40.66,184300.0,14.0762,14.0762,14.021,14.0348,184300.0
2009-06-30 11:35:00,40.66,40.66,40.48,40.54,185900.0,14.0348,14.0348,13.9727,13.9934,185900.0
2009-06-30 11:40:00,40.54,40.66,40.54,40.54,90800.0,13.9934,14.0348,13.9934,13.9934,90800.0
2009-06-30 11:45:00,40.54,40.58,40.43,40.52,216700.0,13.9934,14.0072,13.9554,13.9865,216700.0
2009-06-30 11:50:00,40.52,40.57,40.49,40.52,146300.0,13.9865,14.0037,13.9761,13.9865,146300.0
2009-06-30 11:55:00,40.52,40.63,40.49,40.61,107200.0,13.9865,14.0244,13.9761,14.0175,107200.0
2009-06-30 12:00:00,40.6,40.63,40.55,40.59,88000.0,14.0141,14.0244,13.9968,14.0106,88000.0
2009-06-30 12:05:00,40.6,40.65,40.6,40.62,61600.0,14.0141,14.0313,14.0141,14.021,61600.0
2009-06-30 12:10:00,40.62,40.75,40.62,40.73,83200.0,14.021,14.0658,14.021,14.0589,83200.0
2009-06-30 12:15:00,40.73,40.8,40.72,40.76,107600.0,14.0589,14.0831,14.0555,14.0693,107600.0
2009-06-30 12:20:00,40.75,40.77,40.66,40.68,91800.0,14.0658,14.0728,14.0348,14.0417,91800.0
2009-06-30 12:25:00,40.68,40.78,40.67,40.77,104900.0,14.0417,14.0762,14.0382,14.0728,104900.0
2009-06-30 12:30:00,40.77,40.85,40.75,40.8,139300.0,14.0728,14.1004,14.0658,14.0831,139300.0
2009-06-30 12:35:00,40.81,40.82,40.68,40.72,122700.0,14.0866,14.09,14.0417,14.0555,122700.0
2009-06-30 12:40:00,40.72,40.76,40.68,40.7,93600.0,14.0555,14.0693,14.0417,14.0486,93600.0
2009-06-30 12:45:00,40.69,40.72,40.65,40.65,126500.0,14.0451,14.0555,14.0313,14.0313,126500.0
2009-06-30 12:50:00,40.66,40.74,40.65,40.72,94600.0,14.0348,14.0624,14.0313,14.0555,94600.0
2009-06-30 12:55:00,40.72,40.76,40.71,40.74,87400.0,14.0555,14.0693,14.052,14.0624,87400.0
2009-06-30 13:00:00,40.74,40.74,40.6,40.6,111400.0,14.0624,14.0624,14.0141,14.0141,111400.0
2009-06-30 13:05:00,40.6,40.66,40.56,40.63,189100.0,14.0141,14.0348,14.0003,14.0244,189100.0
2009-06-30 13:10:00,40.64,40.64,40.58,40.58,43600.0,14.0279,14.0279,14.0072,14.0072,43600.0
2009-06-30 13:15:00,40.58,40.58,40.51,40.51,52100.0,14.0072,14.0072,13.983,13.983,52100.0
2009-06-30 13:20:00,40.52,40.61,40.51,40.59,59100.0,13.9865,14.0175,13.983,14.0106,59100.0
2009-06-30 13:25:00,40.59,40.66,40.59,40.61,56900.0,14.0106,14.0348,14.0106,14.0175,56900.0
2009-06-30 13:30:00,40.61,40.65,40.59,40.6,56400.0,14.0175,14.0313,14.0106,14.0141,56400.0
2009-06-30 13:35:00,40.59,40.67,40.57,40.64,75500.0,14.0106,14.0382,14.0037,14.0279,75500.0
2009-06-30 13:40:00,40.64,40.78,40.63,40.78,68500.0,14.0279,14.0762,14.0244,14.0762,68500.0
2009-06-30 13:45:00,40.78,40.8,40.7,40.72,50300.0,14.0762,14.0831,14.0486,14.0555,50300.0
2009-06-30 13:50:00,40.73,40.74,40.6,40.61,146100.0,14.0589,14.0624,14.0141,14.0175,146100.0
2009-06-30 13:55:00,40.61,40.64,40.53,40.55,164500.0,14.0175,14.0279,13.9899,13.9968,164500.0
2009-06-30 14:00:00,40.55,40.56,40.5,40.54,153800.0,13.9968,14.0003,13.9796,13.9934,153800.0
2009-06-30 14:05:00,40.53,40.6,40.5,40.55,136900.0,13.9899,14.0141,13.9796,13.9968,136900.0
2009-06-30 14:10:00,40.55,40.63,40.54,40.56,127100.0,13.9968,14.0244,13.9934,14.0003,127100.0
2009-06-30 14:15:00,40.56,40.59,40.52,40.53,103200.0,14.0003,14.0106,13.9865,13.9899,103200.0
2009-06-30 14:20:00,40.53,40.63,40.5,40.62,110300.0,13.9899,14.0244,13.9796,14.021,110300.0
2009-06-30 14:25:00,40.62,40.69,40.61,40.67,140500.0,14.021,14.0451,14.0175,14.0382,140500.0
2009-06-30 14:30:00,40.68,40.7,40.58,40.68,97300.0,14.0417,14.0486,14.0072,14.0417,97300.0
2009-06-30 14:35:00,40.67,40.77,40.65,40.76,133600.0,14.0382,14.0728,14.0313,14.0693,133600.0
2009-06-30 14:40:00,40.76,40.79,40.69,40.72,193600.0,14.0693,14.0797,14.0451,14.0555,193600.0
2009-06-30 14:45:00,40.71,40.79,40.64,40.67,218100.0,14.052,14.0797,14.0279,14.0382,218100.0
2009-06-30 14:50:00,40.67,40.78,40.66,40.74,86300.0,14.0382,14.0762,14.0348,14.0624,86300.0
2009-06-30 14:55:00,40.74,40.76,40.71,40.71,140000.0,14.0624,14.0693,14.052,14.052,140000.0
2009-06-30 15:00:00,40.72,40.75,40.61,40.63,93400.0,14.0555,14.0658,14.0175,14.0244,93400.0
2009-06-30 15:05:00,40.63,40.66,40.59,40.61,120800.0,14.0244,14.0348,14.0106,14.0175,120800.0
2009-06-30 15:10:00,40.6,40.68,40.6,40.6,148900.0,14.0141,14.0417,14.0141,14.0141,148900.0
2009-06-30 15:15:00,40.61,40.65,40.52,40.56,121100.0,14.0175,14.0313,13.9865,14.0003,121100.0
2009-06-30 15:20:00,40.56,40.77,40.53,40.73,238800.0,14.0003,14.0728,13.9899,14.0589,238800.0
2009-06-30 15:25:00,40.72,40.77,40.66,40.68,170500.0,14.0555,14.0728,14.0348,14.0417,170500.0
2009-06-30 15:30:00,40.68,40.91,40.68,40.88,259400.0,14.0417,14.1211,14.0417,14.1107,259400.0
2009-06-30 15:35:00,40.88,40.94,40.83,40.88,165900.0,14.1107,14.1314,14.0935,14.1107,165900.0
2009-06-30 15:40:00,40.87,40.97,40.79,40.97,205100.0,14.1073,14.1418,14.0797,14.1418,205100.0
2009-06-30 15:45:00,40.96,41.02,40.96,40.97,235400.0,14.1383,14.159,14.1383,14.1418,235400.0
2009-06-30 15:50:00,40.97,40.97,40.81,40.81,422500.0,14.1418,14.1418,14.0866,14.0866,422500.0
2009-06-30 15:55:00,40.82,41.0,40.8,40.94,412200.0,14.09,14.1521,14.0831,14.1314,412200.0
2009-07-01 09:30:00,42.09,42.18,41.89,41.94,556100.0,14.5284,14.5594,14.4593,14.4766,556100.0
2009-07-01 09:35:00,41.94,42.07,41.88,41.9,534200.0,14.4766,14.5215,14.4559,14.4628,534200.0
2009-07-01 09:40:00,41.92,41.92,41.7,41.72,217800.0,14.4697,14.4697,14.3938,14.4007,217800.0
2009-07-01 09:45:00,41.72,41.76,41.47,41.57,621500.0,14.4007,14.4145,14.3144,14.3489,621500.0
2009-07-01 09:50:00,41.57,41.69,41.53,41.57,418600.0,14.3489,14.3903,14.3351,14.3489,418600.0
2009-07-01 09:55:00,41.57,41.65,41.42,41.55,385400.0,14.3489,14.3765,14.2971,14.342,385400.0
2009-07-01 10:00:00,41.54,41.6,41.35,41.4,468500.0,14.3385,14.3592,14.273,14.2902,468500.0
2009-07-01 10:05:00,41.42,41.7,41.41,41.7,234600.0,14.2971,14.3938,14.2937,14.3938,234600.0
2009-07-01 10:10:00,41.7,41.76,41.63,41.73,210100.0,14.3938,14.4145,14.3696,14.4041,210100.0
2009-07-01 10:15:00,41.73,41.97,41.72,41.97,331000.0,14.4041,14.487,14.4007,14.487,331000.0
2009-07-01 10:20:00,41.97,42.07,41.88,41.89,422700.0,14.487,14.5215,14.4559,14.4593,422700.0
2009-07-01 10:25:00,41.9,42.11,41.85,41.99,230200.0,14.4628,14.5353,14.4455,14.4939,230200.0
2009-07-01 10:30:00,41.98,41.99,41.82,41.85,532000.0,14.4904,14.4939,14.4352,14.4455,532000.0
2009-07-01 10:35:00,41.85,41.92,41.79,41.8,373400.0,14.4455,14.4697,14.4248,14.4283,373400.0
2009-07-01 10:40:00,41.83,41.85,41.77,41.78,217000.0,14.4386,14.4455,14.4179,14.4214,217000.0
2009-07-01 10:45:00,41.78,41.78,41.62,41.65,251600.0,14.4214,14.4214,14.3661,14.3765,251600.0
2009-07-01 10:50:00,41.64,41.7,41.53,41.53,225500.0,14.3731,14.3938,14.3351,14.3351,225500.0
2009-07-01 10:55:00,41.52,41.64,41.51,41.58,125600.0,14.3316,14.3731,14.3282,14.3523,125600.0
2009-07-01 11:00:00,41.58,41.61,41.53,41.58,199100.0,14.3523,14.3627,14.3351,14.3523,199100.0
2009-07-01 11:05:00,41.57,41.65,41.48,41.52,142900.0,14.3489,14.3765,14.3178,14.3316,142900.0
2009-07-01 11:10:00,41.52,41.58,41.49,41.54,172500.0,14.3316,14.3523,14.3213,14.3385,172500.0
2009-07-01 11:15:00,41.56,41.64,41.53,41.62,173000.0,14.3454,14.3731,14.3351,14.3661,173000.0
2009-07-01 11:20:00,41.62,41.62,41.41,41.43,163000.0,14.3661,14.3661,14.2937,14.3006,163000.0
2009-07-01 11:25:00,41.43,41.51,41.36,41.36,177500.0,14.3006,14.3282,14.2764,14.2764,177500.0
2009-07-01 11:30:00,41.35,41.44,41.35,41.36,122100.0,14.273,14.304,14.273,14.2764,122100.0
2009-07-01 11:35:00,41.36,41.4,41.31,41.31,155400.0,14.2764,14.2902,14.2591,14.2591,155400.0
2009-07-01 11:40:00,41.32,41.32,41.14,41.14,214500.0,14.2626,14.2626,14.2005,14.2005,214500.0
2009-07-01 11:45:00,41.13,41.18,41.07,41.18,257600.0,14.197,14.2143,14.1763,14.2143,257600.0
2009-07-01 11:50:00,41.19,41.2,41.12,41.17,120800.0,14.2177,14.2212,14.1936,14.2108,120800.0
2009-07-01 11:55:00,41.16,41.25,41.16,41.23,123200.0,14.2074,14.2384,14.2074,14.2315,123200.0
2009-07-01 12:00:00,41.24,41.34,41.21,41.34,137100.0,14.235,14.2695,14.2246,14.2695,137100.0
2009-07-01 12:05:00,41.34,41.36,41.27,41.32,143900.0,14.2695,14.2764,14.2453,14.2626,143900.0
2009-07-01 12:10:00,41.32,41.36,41.17,41.18,120900.0,14.2626,14.2764,14.2108,14.2143,120900.0
2009-07-01 12:15:00,41.18,41.32,41.17,41.31,69500.0,14.2143,14.2626,14.2108,14.2591,69500.0
2009-07-01 12:20:00,41.32,41.32,41.17,41.18,184100.0,14.2626,14.2626,14.2108,14.2143,184100.0
2009-07-01 12:25:00,41.18,41.26,41.17,41.19,66900.0,14.2143,14.2419,14.2108,14.2177,66900.0
2009-07-01 12:30:00,41.2,41.22,41.16,41.17,162600.0,14.2212,14.2281,14.2074,14.2108,162600.0
2009-07-01 12:35:00,41.17,41.18,41.12,41.16,123400.0,14.2108,14.2143,14.1936,14.2074,123400.0
2009-07-01 12:40:00,41.16,41.18,41.13,41.17,74200.0,14.2074,14.2143,14.197,14.2108,74200.0
2009-07-01 12:45:00,41.17,41.17,41.13,41.17,154100.0,14.2108,14.2108,14.197,14.2108,154100.0
2009-07-01 12:50:00,41.16,41.17,41.07,41.09,109500.0,14.2074,14.2108,14.1763,14.1832,109500.0
2009-07-01 12:55:00,41.09,41.1,40.97,40.98,169600.0,14.1832,14.1867,14.1418,14.1452,169600.0
2009-07-01 13:00:00,40.98,41.04,40.95,41.04,164900.0,14.1452,14.1659,14.1349,14.1659,164900.0
2009-07-01 13:05:00,41.05,41.09,41.01,41.09,150600.0,14.1694,14.1832,14.1556,14.1832,150600.0
2009-07-01 13:10:00,41.09,41.09,40.99,41.03,197200.0,14.1832,14.1832,14.1487,14.1625,197200.0
2009-07-01 13:15:00,41.04,41.05,41.0,41.0,66900.0,14.1659,14.1694,14.1521,14.1521,66900.0
2009-07-01 13:20:00,41.01,41.09,40.97,41.06,243800.0,14.1556,14.1832,14.1418,14.1729,243800.0
2009-07-01 13:25:00,41.07,41.09,40.99,41.09,165800.0,14.1763,14.1832,14.1487,14.1832,165800.0
2009-07-01 13:30:00,41.08,41.1,41.02,41.05,95300.0,14.1798,14.1867,14.159,14.1694,95300.0
2009-07-01 13:35:00,41.05,41.08,40.99,41.06,215600.0,14.1694,14.1798,14.1487,14.1729,215600.0
2009-07-01 13:40:00,41.07,41.07,41.0,41.04,181900.0,14.1763,14.1763,14.1521,14.1659,181900.0
2009-07-01 13:45:00,41.03,41.05,41.02,41.05,47300.0,14.1625,14.1694,14.159,14.1694,47300.0
2009-07-01 13:50:00,41.06,41.07,40.95,40.99,140600.0,14.1729,14.1763,14.1349,14.1487,140600.0
2009-07-01 13:55:00,40.99,41.02,40.98,40.99,151600.0,14.1487,14.159,14.1452,14.1487,151600.0
2009-07-01 14:00:00,41.0,41.05,40.89,40.9,254600.0,14.1521,14.1694,14.1142,14.1176,254600.0
2009-07-01 14:05:00,40.9,40.94,40.69,40.73,210900.0,14.1176,14.1314,14.0451,14.0589,210900.0
2009-07-01 14:10:00,40.73,40.87,40.72,40.85,124100.0,14.0589,14.1073,14.0555,14.1004,124100.0
2009-07-01 14:15:00,40.85,40.88,40.79,40.88,105200.0,14.1004,14.1107,14.0797,14.1107,105200.0
2009-07-01 14:20:00,40.88,40.88,40.74,40.76,117300.0,14.1107,14.1107,14.0624,14.0693,117300.0
2009-07-01 14:25:00,40.75,40.81,40.74,40.8,110400.0,14.0658,14.0866,14.0624,14.0831,110400.0
2009-07-01 14:30:00,40.79,40.81,40.67,40.69,172900.0,14.0797,14.0866,14.0382,14.0451,172900.0
2009-07-01 14:35:00,40.68,40.7,40.65,40.67,229800.0,14.0417,14.0486,14.0313,14.0382,229800.0
2009-07-01 14:40:00,40.67,40.72,40.66,40.72,146900.0,14.0382,14.0555,14.0348,14.0555,146900.0
2009-07-01 14:45:00,40.72,40.78,40.7,40.78,218600.0,14.0555,14.0762,14.0486,14.0762,218600.0
2009-07-01 14:50:00,40.79,40.85,40.78,40.82,320400.0,14.0797,14.1004,14.0762,14.09,320400.0
2009-07-01 14:55:00,40.82,40.87,40.77,40.8,115100.0,14.09,14.1073,14.0728,14.0831,115100.0
2009-07-01 15:00:00,40.8,40.86,40.77,40.85,229200.0,14.0831,14.1038,14.0728,14.1004,229200.0
2009-07-01 15:05:00,40.86,40.91,40.78,40.78,246300.0,14.1038,14.1211,14.0762,14.0762,246300.0
2009-07-01 15:10:00,40.79,40.8,40.69,40.75,79400.0,14.0797,14.0831,14.0451,14.0658,79400.0
2009-07-01 15:15:00,40.75,40.76,40.66,40.71,244300.0,14.0658,14.0693,14.0348,14.052,244300.0
2009-07-01 15:20:00,40.72,40.82,40.72,40.79,82100.0,14.0555,14.09,14.0555,14.0797,82100.0
2009-07-01 15:25:00,40.78,40.79,40.62,40.64,168700.0,14.0762,14.0797,14.021,14.0279,168700.0
2009-07-01 15:30:00,40.64,40.67,40.61,40.66,161000.0,14.0279,14.0382,14.0175,14.0348,161000.0
2009-07-01 15:35:00,40.66,40.69,40.59,40.69,194200.0,14.0348,14.0451,14.0106,14.0451,194200.0
2009-07-01 15:40:00,40.68,40.73,40.46,40.51,349000.0,14.0417,14.0589,13.9657,13.983,349000.0
2009-07-01 15:45:00,40.51,40.51,40.41,40.42,275900.0,13.983,13.983,13.9485,13.9519,275900.0
2009-07-01 15:50:00,40.42,40.47,40.37,40.42,441900.0,13.9519,13.9692,13.9347,13.9519,441900.0
2009-07-01 15:55:00,40.42,40.5,40.37,40.47,510500.0,13.9519,13.9796,13.9347,13.9692,510500.0
2009-07-02 09:30:00,39.44,39.47,38.87,38.89,900900.0,13.6137,13.624,13.4169,13.4238,900900.0
2009-07-02 09:35:00,38.89,39.18,38.82,38.98,910500.0,13.4238,13.5239,13.3997,13.4549,910500.0
2009-07-02 09:40:00,38.98,39.14,38.92,39.05,583300.0,13.4549,13.5101,13.4342,13.4791,583300.0
2009-07-02 09:45:00,39.05,39.24,38.96,39.22,444200.0,13.4791,13.5446,13.448,13.5377,444200.0
2009-07-02 09:50:00,39.22,39.22,39.01,39.04,377700.0,13.5377,13.5377,13.4652,13.4756,377700.0
2009-07-02 09:55:00,39.05,39.06,38.97,39.01,222400.0,13.4791,13.4825,13.4514,13.4652,222400.0
2009-07-02 10:00:00,39.02,39.1,39.01,39.05,277000.0,13.4687,13.4963,13.4652,13.4791,277000.0
2009-07-02 10:05:00,39.05,39.07,38.86,38.89,301400.0,13.4791,13.486,13.4135,13.4238,301400.0
2009-07-02 10:10:00,38.89,38.98,38.84,38.96,162600.0,13.4238,13.4549,13.4066,13.448,162600.0
2009-07-02 10:15:00,38.97,39.05,38.9,39.01,209400.0,13.4514,13.4791,13.4273,13.4652,209400.0
2009-07-02 10:20:00,39.01,39.07,38.91,38.96,392200.0,13.4652,13.486,13.4307,13.448,392200.0
2009-07-02 10:25:00,38.96,39.04,38.95,39.01,323200.0,13.448,13.4756,13.4445,13.4652,323200.0
2009-07-02 10:30:00,39.01,39.02,38.92,39.0,306200.0,13.4652,13.4687,13.4342,13.4618,306200.0
2009-07-02 10:35:00,39.01,39.04,38.87,38.99,388600.0,13.4652,13.4756,13.4169,13.4583,388600.0
2009-07-02 10:40:00,38.99,39.01,38.96,39.0,208000.0,13.4583,13.4652,13.448,13.4618,208000.0
2009-07-02 10:45:00,39.0,39.04,38.95,39.02,273400.0,13.4618,13.4756,13.4445,13.4687,273400.0
2009-07-02 10:50:00,39.03,39.11,39.0,39.08,253300.0,13.4721,13.4998,13.4618,13.4894,253300.0
2009-07-02 10:55:00,39.08,39.22,39.07,39.13,329800.0,13.4894,13.5377,13.486,13.5067,329800.0
2009-07-02 11:00:00,39.14,39.14,39.08,39.1,211800.0,13.5101,13.5101,13.4894,13.4963,211800.0
2009-07-02 11:05:00,39.09,39.14,39.06,39.1,267900.0,13.4929,13.5101,13.4825,13.4963,267900.0
2009-07-02 11:10:00,39.1,39.16,39.09,39.15,148100.0,13.4963,13.517,13.4929,13.5136,148100.0
2009-07-02 11:15:00,39.15,39.19,39.1,39.14,300600.0,13.5136,13.5274,13.4963,13.5101,300600.0
2009-07-02 11:20:00,39.14,39.16,39.08,39.14,225600.0,13.5101,13.517,13.4894,13.5101,225600.0
2009-07-02 11:25:00,39.14,39.16,39.08,39.12,188900.0,13.5101,13.517,13.4894,13.5032,188900.0
2009-07-02 11:30:00,39.11,39.14,39.08,39.1,82300.0,13.4998,13.5101,13.4894,13.4963,82300.0
2009-07-02 11:35:00,39.09,39.1,39.0,39.03,157400.0,13.4929,13.4963,13.4618,13.4721,157400.0
2009-07-02 11:40:00,39.04,39.04,39.0,39.0,111800.0,13.4756,13.4756,13.4618,13.4618,111800.0
2009-07-02 11:45:00,39.0,39.0,38.89,38.91,121100.0,13.4618,13.4618,13.4238,13.4307,121100.0
2009-07-02 11:50:00,38.9,38.91,38.81,38.84,294900.0,13.4273,13.4307,13.3962,13.4066,294900.0
2009-07-02 11:55:00,38.85,38.88,38.79,38.85,92300.0,13.41,13.4204,13.3893,13.41,92300.0
2009-07-02 12:00:00,38.87,38.94,38.84,38.91,101300.0,13.4169,13.4411,13.4066,13.4307,101300.0
2009-07-02 12:05:00,38.91,38.93,38.86,38.89,69200.0,13.4307,13.4376,13.4135,13.4238,69200.0
2009-07-02 12:10:00,38.9,38.97,38.88,38.97,50800.0,13.4273,13.4514,13.4204,13.4514,50800.0
2009-07-02 12:15:00,38.98,39.0,38.97,38.98,75600.0,13.4549,13.4618,13.4514,13.4549,75600.0
2009-07-02 12:20:00,38.99,38.99,38.92,38.93,103700.0,13.4583,13.4583,13.4342,13.4376,103700.0
2009-07-02 12:25:00,38.93,38.96,38.92,38.96,50300.0,13.4376,13.448,13.4342,13.448,50300.0
2009-07-02 12:30:00,38.95,38.97,38.9,38.9,56100.0,13.4445,13.4514,13.4273,13.4273,56100.0
2009-07-02 12:35:00,38.9,38.91,38.85,38.9,64800.0,13.4273,13.4307,13.41,13.4273,64800.0
2009-07-02 12:40:00,38.9,38.92,38.88,38.92,44400.0,13.4273,13.4342,13.4204,13.4342,44400.0
2009-07-02 12:45:00,38.92,38.95,38.89,38.92,44100.0,13.4342,13.4445,13.4238,13.4342,44100.0
2009-07-02 12:50:00,38.92,38.96,38.88,38.89,84600.0,13.4342,13.448,13.4204,13.4238,84600.0
2009-07-02 12:55:00,38.89,38.91,38.85,38.91,97700.0,13.4238,13.4307,13.41,13.4307,97700.0
2009-07-02 13:00:00,38.91,38.97,38.91,38.94,83600.0,13.4307,13.4514,13.4307,13.4411,83600.0
2009-07-02 13:05:00,38.94,38.95,38.88,38.93,103100.0,13.4411,13.4445,13.4204,13.4376,103100.0
2009-07-02 13:10:00,38.94,38.96,38.9,38.95,98700.0,13.4411,13.448,13.4273,13.4445,98700.0
2009-07-02 13:15:00,38.95,38.96,38.93,38.93,111300.0,13.4445,13.448,13.4376,13.4376,111300.0
2009-07-02 13:20:00,38.92,38.95,38.9,38.93,74000.0,13.4342,13.4445,13.4273,13.4376,74000.0
2009-07-02 13:25:00,38.93,38.96,38.9,38.92,120400.0,13.4376,13.448,13.4273,13.4342,120400.0
2009-07-02 13:30:00,38.92,38.94,38.86,38.88,61100.0,13.4342,13.4411,13.4135,13.4204,61100.0
2009-07-02 13:35:00,38.86,38.9,38.82,38.87,88700.0,13.4135,13.4273,13.3997,13.4169,88700.0
2009-07-02 13:40:00,38.88,38.96,38.86,38.91,70600.0,13.4204,13.448,13.4135,13.4307,70600.0
2009-07-02 13:45:00,38.92,38.92,38.86,38.88,64400.0,13.4342,13.4342,13.4135,13.4204,64400.0
2009-07-02 13:50:00,38.89,38.94,38.87,38.93,121600.0,13.4238,13.4411,13.4169,13.4376,121600.0
2009-07-02 13:55:00,38.93,38.94,38.9,38.92,83400.0,13.4376,13.4411,13.4273,13.4342,83400.0
2009-07-02 14:00:00,38.91,38.94,38.89,38.92,129100.0,13.4307,13.4411,13.4238,13.4342,129100.0
2009-07-02 14:05:00,38.92,38.96,38.92,38.96,79500.0,13.4342,13.448,13.4342,13.448,79500.0
2009-07-02 14:10:00,38.96,38.99,38.95,38.95,116100.0,13.448,13.4583,13.4445,13.4445,116100.0
2009-07-02 14:15:00,38.95,38.96,38.9,38.91,101600.0,13.4445,13.448,13.4273,13.4307,101600.0
2009-07-02 14:20:00,38.92,39.01,38.92,39.01,98200.0,13.4342,13.4652,13.4342,13.4652,98200.0
2009-07-02 14:25:00,39.01,39.05,39.0,39.04,95200.0,13.4652,13.4791,13.4618,13.4756,95200.0
2009-07-02 14:30:00,39.03,39.04,39.0,39.03,69800.0,13.4721,13.4756,13.4618,13.4721,69800.0
2009-07-02 14:35:00,39.04,39.06,39.0,39.02,99600.0,13.4756,13.4825,13.4618,13.4687,99600.0
2009-07-02 14:40:00,39.02,39.02,38.98,38.99,64800.0,13.4687,13.4687,13.4549,13.4583,64800.0
2009-07-02 14:45:00,38.99,39.02,38.96,38.97,66700.0,13.4583,13.4687,13.448,13.4514,66700.0
2009-07-02 14:50:00,38.97,39.03,38.97,39.01,89700.0,13.4514,13.4721,13.4514,13.4652,89700.0
2009-07-02 14:55:00,39.01,39.03,38.99,39.02,66500.0,13.4652,13.4721,13.4583,13.4687,66500.0
2009-07-02 15:00:00,39.03,39.04,39.0,39.02,82300.0,13.4721,13.4756,13.4618,13.4687,82300.0
2009-07-02 15:05:00,39.02,39.03,38.98,39.02,195500.0,13.4687,13.4721,13.4549,13.4687,195500.0
2009-07-02 15:10:00,39.02,39.03,38.98,38.99,163500.0,13.4687,13.4721,13.4549,13.4583,163500.0
2009-07-02 15:15:00,38.99,39.0,38.97,38.97,117500.0,13.4583,13.4618,13.4514,13.4514,117500.0
2009-07-02 15:20:00,38.97,38.97,38.82,38.84,173600.0,13.4514,13.4514,13.3997,13.4066,173600.0
2009-07-02 15:25:00,38.83,38.85,38.78,38.8,181700.0,13.4031,13.41,13.3859,13.3928,181700.0
2009-07-02 15:30:00,38.8,38.82,38.73,38.75,338600.0,13.3928,13.3997,13.3686,13.3755,338600.0
2009-07-02 15:35:00,38.73,38.81,38.7,38.81,275300.0,13.3686,13.3962,13.3582,13.3962,275300.0
2009-07-02 15:40:00,38.81,38.86,38.8,38.84,208700.0,13.3962,13.4135,13.3928,13.4066,208700.0
2009-07-02 15:45:00,38.85,38.95,38.82,38.92,298000.0,13.41,13.4445,13.3997,13.4342,298000.0
2009-07-02 15:50:00,38.92,39.37,38.86,38.93,502700.0,13.4342,13.5895,13.4135,13.4376,502700.0
2009-07-02 15:55:00,38.93,39.1,38.8,38.84,483200.0,13.4376,13.4963,13.3928,13.4066,483200.0
2009-07-06 09:30:00,37.49,37.55,36.51,36.88,1636700.0,13.041,13.0619,12.7001,12.8288,1636700.0
2009-07-06 09:35:00,36.88,37.03,36.73,36.93,822900.0,12.8288,12.881,12.7766,12.8462,822900.0
2009-07-06 09:40:00,36.92,36.98,36.78,36.81,686300.0,12.8427,12.8636,12.794,12.8045,686300.0
2009-07-06 09:45:00,36.8,37.03,36.79,37.02,558700.0,12.801,12.881,12.7975,12.8775,558700.0
2009-07-06 09:50:00,37.01,37.02,36.83,36.91,457900.0,12.874,12.8775,12.8114,12.8392,457900.0
2009-07-06 09:55:00,36.91,36.97,36.88,36.95,472800.0,12.8392,12.8601,12.8288,12.8532,472800.0
2009-07-06 10:00:00,36.95,37.21,36.95,37.05,670700.0,12.8532,12.9436,12.8532,12.8879,670700.0
2009-07-06 10:05:00,37.04,37.17,37.04,37.06,406500.0,12.8845,12.9297,12.8845,12.8914,406500.0
2009-07-06 10:10:00,37.06,37.08,36.88,36.94,343000.0,12.8914,12.8984,12.8288,12.8497,343000.0
2009-07-06 10:15:00,36.93,36.94,36.77,36.78,368800.0,12.8462,12.8497,12.7905,12.794,368800.0
2009-07-06 10:20:00,36.78,36.81,36.64,36.65,508000.0,12.794,12.8045,12.7453,12.7488,508000.0
2009-07-06 10:25:00,36.65,36.68,36.5,36.5,587000.0,12.7488,12.7592,12.6966,12.6966,587000.0
2009-07-06 10:30:00,36.5,36.57,36.44,36.51,512500.0,12.6966,12.721,12.6758,12.7001,512500.0
2009-07-06 10:35:00,36.51,36.51,36.4,36.43,333400.0,12.7001,12.7001,12.6618,12.6723,333400.0
2009-07-06 10:40:00,36.43,36.51,36.38,36.5,359700.0,12.6723,12.7001,12.6549,12.6966,359700.0
2009-07-06 10:45:00,36.5,36.63,36.48,36.53,386400.0,12.6966,12.7418,12.6897,12.7071,386400.0
2009-07-06 10:50:00,36.52,36.73,36.44,36.51,434500.0,12.7036,12.7766,12.6758,12.7001,434500.0
2009-07-06 10:55:00,36.51,36.63,36.51,36.61,218400.0,12.7001,12.7418,12.7001,12.7349,218400.0
2009-07-06 11:00:00,36.62,36.66,36.61,36.66,316900.0,12.7384,12.7523,12.7349,12.7523,316900.0
2009-07-06 11:05:00,36.66,36.69,36.61,36.61,236700.0,12.7523,12.7627,12.7349,12.7349,236700.0
2009-07-06 11:10:00,36.61,36.62,36.57,36.59,187000.0,12.7349,12.7384,12.721,12.7279,187000.0
2009-07-06 11:15:00,36.59,36.65,36.59,36.64,106500.0,12.7279,12.7488,12.7279,12.7453,106500.0
2009-07-06 11:20:00,36.63,36.75,36.63,36.75,221200.0,12.7418,12.7836,12.7418,12.7836,221200.0
2009-07-06 11:25:00,36.74,36.77,36.7,36.73,132000.0,12.7801,12.7905,12.7662,12.7766,132000.0
2009-07-06 11:30:00,36.72,36.73,36.65,36.68,213400.0,12.7731,12.7766,12.7488,12.7592,213400.0
2009-07-06 11:35:00,36.67,36.71,36.66,36.68,244900.0,12.7558,12.7697,12.7523,12.7592,244900.0
2009-07-06 11:40:00,36.68,36.71,36.66,36.66,225500.0,12.7592,12.7697,12.7523,12.7523,225500.0
2009-07-06 11:45:00,36.66,36.91,36.63,36.65,567700.0,12.7523,12.8392,12.7418,12.7488,567700.0
2009-07-06 11:50:00,36.65,36.66,36.58,36.59,347600.0,12.7488,12.7523,12.7244,12.7279,347600.0
2009-07-06 11:55:00,36.59,36.59,36.5,36.53,382100.0,12.7279,12.7279,12.6966,12.7071,382100.0
2009-07-06 12:00:00,36.53,36.61,36.52,36.6,144900.0,12.7071,12.7349,12.7036,12.7314,144900.0
2009-07-06 12:05:00,36.6,36.63,36.57,36.62,138400.0,12.7314,12.7418,12.721,12.7384,138400.0
2009-07-06 12:10:00,36.61,36.7,36.6,36.69,120300.0,12.7349,12.7662,12.7314,12.7627,120300.0
2009-07-06 12:15:00,36.7,36.8,36.69,36.8,206600.0,12.7662,12.801,12.7627,12.801,206600.0
2009-07-06 12:20:00,36.8,36.82,36.73,36.77,163800.0,12.801,12.8079,12.7766,12.7905,163800.0
2009-07-06 12:25:00,36.77,36.77,36.65,36.67,119300.0,12.7905,12.7905,12.7488,12.7558,119300.0
2009-07-06 12:30:00,36.67,36.75,36.65,36.74,73200.0,12.7558,12.7836,12.7488,12.7801,73200.0
2009-07-06 12:35:00,36.75,36.75,36.69,36.7,100200.0,12.7836,12.7836,12.7627,12.7662,100200.0
2009-07-06 12:40:00,36.71,36.71,36.65,36.67,106400.0,12.7697,12.7697,12.7488,12.7558,106400.0
2009-07-06 12:45:00,36.66,36.71,36.65,36.66,62200.0,12.7523,12.7697,12.7488,12.7523,62200.0
2009-07-06 12:50:00,36.67,36.67,36.61,36.64,59600.0,12.7558,12.7558,12.7349,12.7453,59600.0
2009-07-06 12:55:00,36.64,36.69,36.64,36.68,47300.0,12.7453,12.7627,12.7453,12.7592,47300.0
2009-07-06 13:00:00,36.68,36.75,36.67,36.7,98400.0,12.7592,12.7836,12.7558,12.7662,98400.0
2009-07-06 13:05:00,36.7,36.74,36.69,36.74,117100.0,12.7662,12.7801,12.7627,12.7801,117100.0
2009-07-06 13:10:00,36.74,36.78,36.72,36.76,109500.0,12.7801,12.794,12.7731,12.7871,109500.0
2009-07-06 13:15:00,36.76,36.87,36.76,36.79,193500.0,12.7871,12.8253,12.7871,12.7975,193500.0
2009-07-06 13:20:00,36.79,36.83,36.77,36.83,95800.0,12.7975,12.8114,12.7905,12.8114,95800.0
2009-07-06 13:25:00,36.83,36.86,36.77,36.79,152400.0,12.8114,12.8218,12.7905,12.7975,152400.0
2009-07-06 13:30:00,36.79,36.8,36.74,36.77,139600.0,12.7975,12.801,12.7801,12.7905,139600.0
2009-07-06 13:35:00,36.77,36.83,36.74,36.83,100500.0,12.7905,12.8114,12.7801,12.8114,100500.0
2009-07-06 13:40:00,36.83,36.84,36.8,36.81,117300.0,12.8114,12.8149,12.801,12.8045,117300.0
2009-07-06 13:45:00,36.8,36.81,36.75,36.76,122900.0,12.801,12.8045,12.7836,12.7871,122900.0
2009-07-06 13:50:00,36.75,36.82,36.75,36.81,116600.0,12.7836,12.8079,12.7836,12.8045,116600.0
2009-07-06 13:55:00,36.81,36.82,36.78,36.79,112600.0,12.8045,12.8079,12.794,12.7975,112600.0
2009-07-06 14:00:00,36.79,36.84,36.78,36.83,140500.0,12.7975,12.8149,12.794,12.8114,140500.0
2009-07-06 14:05:00,36.83,36.9,36.82,36.85,130000.0,12.8114,12.8358,12.8079,12.8184,130000.0
2009-07-06 14:10:00,36.85,36.86,36.81,36.85,155000.0,12.8184,12.8218,12.8045,12.8184,155000.0
2009-07-06 14:15:00,36.85,36.91,36.79,36.79,163800.0,12.8184,12.8392,12.7975,12.7975,163800.0
2009-07-06 14:20:00,36.8,36.8,36.73,36.77,100700.0,12.801,12.801,12.7766,12.7905,100700.0
2009-07-06 14:25:00,36.77,36.8,36.76,36.8,78100.0,12.7905,12.801,12.7871,12.801,78100.0
2009-07-06 14:30:00,36.8,36.87,36.77,36.86,96000.0,12.801,12.8253,12.7905,12.8218,96000.0
2009-07-06 14:35:00,36.87,36.87,36.81,36.84,67000.0,12.8253,12.8253,12.8045,12.8149,67000.0
2009-07-06 14:40:00,36.84,36.84,36.77,36.8,128700.0,12.8149,12.8149,12.7905,12.801,128700.0
2009-07-06 14:45:00,36.8,36.88,36.8,36.87,104300.0,12.801,12.8288,12.801,12.8253,104300.0
2009-07-06 14:50:00,36.87,36.88,36.8,36.88,148400.0,12.8253,12.8288,12.801,12.8288,148400.0
2009-07-06 14:55:00,36.88,36.93,36.87,36.93,174600.0,12.8288,12.8462,12.8253,12.8462,174600.0
2009-07-06 15:00:00,36.94,37.12,36.92,37.07,331100.0,12.8497,12.9123,12.8427,12.8949,331100.0
2009-07-06 15:05:00,37.07,37.08,36.91,37.0,246200.0,12.8949,12.8984,12.8392,12.8705,246200.0
2009-07-06 15:10:00,36.99,36.99,36.91,36.97,176200.0,12.8671,12.8671,12.8392,12.8601,176200.0
2009-07-06 15:15:00,36.97,37.01,36.91,36.96,177100.0,12.8601,12.874,12.8392,12.8566,177100.0
2009-07-06 15:20:00,36.97,36.99,36.92,36.97,195600.0,12.8601,12.8671,12.8427,12.8601,195600.0
2009-07-06 15:25:00,36.97,36.99,36.92,36.94,177000.0,12.8601,12.8671,12.8427,12.8497,177000.0
2009-07-06 15:30:00,36.94,36.95,36.8,36.86,395100.0,12.8497,12.8532,12.801,12.8218,395100.0
2009-07-06 15:35:00,36.87,37.04,36.83,37.0,383000.0,12.8253,12.8845,12.8114,12.8705,383000.0
2009-07-06 15:40:00,37.01,37.14,36.97,37.1,541100.0,12.874,12.9192,12.8601,12.9053,541100.0
2009-07-06 15:45:00,37.11,37.32,37.1,37.22,499800.0,12.9088,12.9819,12.9053,12.9471,499800.0
2009-07-06 15:50:00,37.22,37.34,37.21,37.32,389000.0,12.9471,12.9888,12.9436,12.9819,389000.0
2009-07-06 15:55:00,37.32,37.49,37.2,37.43,746800.0,12.9819,13.041,12.9401,13.0201,746800.0
2009-07-07 09:30:00,37.18,37.27,37.07,37.1,425500.0,12.9332,12.9645,12.8949,12.9053,425500.0
2009-07-07 09:35:00,37.11,37.16,36.85,36.94,475400.0,12.9088,12.9262,12.8184,12.8497,475400.0
2009-07-07 09:40:00,36.94,36.94,36.71,36.85,340700.0,12.8497,12.8497,12.7697,12.8184,340700.0
2009-07-07 09:45:00,36.85,37.0,36.85,36.99,235700.0,12.8184,12.8705,12.8184,12.8671,235700.0
2009-07-07 09:50:00,36.99,37.2,36.99,37.18,312700.0,12.8671,12.9401,12.8671,12.9332,312700.0
2009-07-07 09:55:00,37.18,37.18,37.03,37.13,324100.0,12.9332,12.9332,12.881,12.9158,324100.0
2009-07-07 10:00:00,37.13,37.13,36.91,37.03,188600.0,12.9158,12.9158,12.8392,12.881,188600.0
2009-07-07 10:05:00,37.04,37.04,36.85,36.9,245800.0,12.8845,12.8845,12.8184,12.8358,245800.0
2009-07-07 10:10:00,36.9,36.93,36.74,36.78,214100.0,12.8358,12.8462,12.7801,12.794,214100.0
2009-07-07 10:15:00,36.77,36.85,36.71,36.8,303300.0,12.7905,12.8184,12.7697,12.801,303300.0
2009-07-07 10:20:00,36.8,36.91,36.76,36.8,130900.0,12.801,12.8392,12.7871,12.801,130900.0
2009-07-07 10:25:00,36.8,36.91,36.79,36.86,130200.0,12.801,12.8392,12.7975,12.8218,130200.0
2009-07-07 10:30:00,36.86,36.86,36.76,36.79,177500.0,12.8218,12.8218,12.7871,12.7975,177500.0
2009-07-07 10:35:00,36.79,36.81,36.64,36.75,208400.0,12.7975,12.8045,12.7453,12.7836,208400.0
2009-07-07 10:40:00,36.75,36.81,36.72,36.79,290200.0,12.7836,12.8045,12.7731,12.7975,290200.0
2009-07-07 10:45:00,36.79,36.81,36.72,36.77,191200.0,12.7975,12.8045,12.7731,12.7905,191200.0
2009-07-07 10:50:00,36.78,36.79,36.73,36.78,190300.0,12.794,12.7975,12.7766,12.794,190300.0
2009-07-07 10:55:00,36.79,36.8,36.72,36.75,181100.0,12.7975,12.801,12.7731,12.7836,181100.0
2009-07-07 11:00:00,36.75,36.75,36.68,36.7,158700.0,12.7836,12.7836,12.7592,12.7662,158700.0
2009-07-07 11:05:00,36.69,36.75,36.69,36.75,152700.0,12.7627,12.7836,12.7627,12.7836,152700.0
2009-07-07 11:10:00,36.75,36.78,36.71,36.74,132700.0,12.7836,12.794,12.7697,12.7801,132700.0
2009-07-07 11:15:00,36.74,36.77,36.69,36.72,133300.0,12.7801,12.7905,12.7627,12.7731,133300.0
2009-07-07 11:20:00,36.72,36.73,36.69,36.7,51000.0,12.7731,12.7766,12.7627,12.7662,51000.0
2009-07-07 11:25:00,36.7,36.7,36.54,36.55,213000.0,12.7662,12.7662,12.7105,12.714,213000.0
2009-07-07 11:30:00,36.56,36.57,36.46,36.46,312700.0,12.7175,12.721,12.6827,12.6827,312700.0
2009-07-07 11:35:00,36.45,36.51,36.38,36.41,160700.0,12.6792,12.7001,12.6549,12.6653,160700.0
2009-07-07 11:40:00,36.4,36.43,36.3,36.32,175500.0,12.6618,12.6723,12.6271,12.634,175500.0
2009-07-07 11:45:00,36.31,36.43,36.29,36.41,209500.0,12.6305,12.6723,12.6236,12.6653,209500.0
2009-07-07 11:50:00,36.41,36.43,36.36,36.39,228900.0,12.6653,12.6723,12.6479,12.6584,228900.0
2009-07-07 11:55:00,36.39,36.45,36.36,36.44,213900.0,12.6584,12.6792,12.6479,12.6758,213900.0
2009-07-07 12:00:00,36.44,36.45,36.36,36.4,246200.0,12.6758,12.6792,12.6479,12.6618,246200.0
2009-07-07 12:05:00,36.39,36.4,36.31,36.32,208800.0,12.6584,12.6618,12.6305,12.634,208800.0
2009-07-07 12:10:00,36.32,36.38,36.31,36.34,93000.0,12.634,12.6549,12.6305,12.641,93000.0
2009-07-07 12:15:00,36.34,36.4,36.31,36.37,77200.0,12.641,12.6618,12.6305,12.6514,77200.0
2009-07-07 12:20:00,36.36,36.36,36.3,36.31,126200.0,12.6479,12.6479,12.6271,12.6305,126200.0
2009-07-07 12:25:00,36.3,36.32,36.25,36.27,173000.0,12.6271,12.634,12.6097,12.6166,173000.0
2009-07-07 12:30:00,36.26,36.28,36.18,36.23,248600.0,12.6131,12.6201,12.5853,12.6027,248600.0
2009-07-07 12:35:00,36.22,36.24,36.15,36.16,183900.0,12.5992,12.6062,12.5749,12.5784,183900.0
2009-07-07 12:40:00,36.16,36.19,36.15,36.17,165200.0,12.5784,12.5888,12.5749,12.5818,165200.0
2009-07-07 12:45:00,36.16,36.26,36.16,36.26,129800.0,12.5784,12.6131,12.5784,12.6131,129800.0
2009-07-07 12:50:00,36.26,36.34,36.25,36.31,137400.0,12.6131,12.641,12.6097,12.6305,137400.0
2009-07-07 12:55:00,36.31,36.37,36.29,36.37,76000.0,12.6305,12.6514,12.6236,12.6514,76000.0
2009-07-07 13:00:00,36.37,36.43,36.36,36.4,146200.0,12.6514,12.6723,12.6479,12.6618,146200.0
2009-07-07 13:05:00,36.39,36.58,36.39,36.58,148800.0,12.6584,12.7244,12.6584,12.7244,148800.0
2009-07-07 13:10:00,36.58,36.7,36.58,36.7,238900.0,12.7244,12.7662,12.7244,12.7662,238900.0
2009-07-07 13:15:00,36.7,36.78,36.64,36.78,123000.0,12.7662,12.794,12.7453,12.794,123000.0
2009-07-07 13:20:00,36.78,36.85,36.71,36.71,190100.0,12.794,12.8184,12.7697,12.7697,190100.0
2009-07-07 13:25:00,36.71,36.79,36.67,36.68,124100.0,12.7697,12.7975,12.7558,12.7592,124100.0
2009-07-07 13:30:00,36.68,36.9,36.68,36.85,257000.0,12.7592,12.8358,12.7592,12.8184,257000.0
2009-07-07 13:35:00,36.84,36.86,36.78,36.83,97300.0,12.8149,12.8218,12.794,12.8114,97300.0
2009-07-07 13:40:00,36.83,36.83,36.74,36.75,83500.0,12.8114,12.8114,12.7801,12.7836,83500.0
2009-07-07 13:45:00,36.76,36.76,36.59,36.61,160800.0,12.7871,12.7871,12.7279,12.7349,160800.0
2009-07-07 13:50:00,36.61,36.67,36.6,36.6,48500.0,12.7349,12.7558,12.7314,12.7314,48500.0
2009-07-07 13:55:00,36.6,36.73,36.57,36.73,113600.0,12.7314,12.7766,12.721,12.7766,113600.0
2009-07-07 14:00:00,36.74,36.86,36.73,36.86,207000.0,12.7801,12.8218,12.7766,12.8218,207000.0
2009-07-07 14:05:00,36.86,36.87,36.65,36.65,162600.0,12.8218,12.8253,12.7488,12.7488,162600.0
2009-07-07 14:10:00,36.64,36.75,36.64,36.74,79100.0,12.7453,12.7836,12.7453,12.7801,79100.0
2009-07-07 14:15:00,36.73,36.73,36.61,36.65,80300.0,12.7766,12.7766,12.7349,12.7488,80300.0
2009-07-07 14:20:00,36.66,36.72,36.64,36.71,60900.0,12.7523,12.7731,12.7453,12.7697,60900.0
2009-07-07 14:25:00,36.72,36.78,36.69,36.75,191100.0,12.7731,12.794,12.7627,12.7836,191100.0
2009-07-07 14:30:00,36.75,36.76,36.71,36.74,143000.0,12.7836,12.7871,12.7697,12.7801,143000.0
2009-07-07 14:35:00,36.73,36.83,36.72,36.79,114100.0,12.7766,12.8114,12.7731,12.7975,114100.0
2009-07-07 14:40:00,36.79,36.86,36.77,36.8,55500.0,12.7975,12.8218,12.7905,12.801,55500.0
2009-07-07 14:45:00,36.8,36.83,36.67,36.68,100600.0,12.801,12.8114,12.7558,12.7592,100600.0
2009-07-07 14:50:00,36.67,36.68,36.41,36.45,260900.0,12.7558,12.7592,12.6653,12.6792,260900.0
2009-07-07 14:55:00,36.44,36.51,36.44,36.47,117500.0,12.6758,12.7001,12.6758,12.6862,117500.0
2009-07-07 15:00:00,36.48,36.48,36.31,36.31,180200.0,12.6897,12.6897,12.6305,12.6305,180200.0
2009-07-07 15:05:00,36.31,36.42,36.28,36.42,170600.0,12.6305,12.6688,12.6201,12.6688,170600.0
2009-07-07 15:10:00,36.42,36.45,36.38,36.41,166700.0,12.6688,12.6792,12.6549,12.6653,166700.0
2009-07-07 15:15:00,36.41,36.52,36.4,36.42,178500.0,12.6653,12.7036,12.6618,12.6688,178500.0
2009-07-07 15:20:00,36.41,36.41,36.31,36.35,344500.0,12.6653,12.6653,12.6305,12.6444,344500.0
2009-07-07 15:25:00,36.35,36.53,36.32,36.49,304300.0,12.6444,12.7071,12.634,12.6931,304300.0
2009-07-07 15:30:00,36.48,36.5,36.36,36.39,197100.0,12.6897,12.6966,12.6479,12.6584,197100.0
2009-07-07 15:35:00,36.38,36.42,36.34,36.34,250600.0,12.6549,12.6688,12.641,12.641,250600.0
2009-07-07 15:40:00,36.33,36.34,36.17,36.2,336100.0,12.6375,12.641,12.5818,12.5923,336100.0
2009-07-07 15:45:00,36.21,36.29,36.09,36.1,508200.0,12.5957,12.6236,12.554,12.5575,508200.0
2009-07-07 15:50:00,36.1,36.2,36.01,36.05,576700.0,12.5575,12.5923,12.5262,12.5401,576700.0
2009-07-07 15:55:00,36.05,36.22,36.0,36.17,720300.0,12.5401,12.5992,12.5227,12.5818,720300.0
2009-07-08 09:30:00,36.06,36.26,36.0,36.21,970500.0,12.5436,12.6131,12.5227,12.5957,970500.0
2009-07-08 09:35:00,36.2,36.51,36.2,36.26,762000.0,12.5923,12.7001,12.5923,12.6131,762000.0
2009-07-08 09:40:00,36.26,36.48,36.21,36.37,415800.0,12.6131,12.6897,12.5957,12.6514,415800.0
2009-07-08 09:45:00,36.36,36.61,36.36,36.55,368100.0,12.6479,12.7349,12.6479,12.714,368100.0
2009-07-08 09:50:00,36.57,36.62,36.41,36.48,272200.0,12.721,12.7384,12.6653,12.6897,272200.0
2009-07-08 09:55:00,36.47,36.48,36.21,36.26,240800.0,12.6862,12.6897,12.5957,12.6131,240800.0
2009-07-08 10:00:00,36.26,36.46,36.23,36.39,236900.0,12.6131,12.6827,12.6027,12.6584,236900.0
2009-07-08 10:05:00,36.4,36.54,36.32,36.36,222500.0,12.6618,12.7105,12.634,12.6479,222500.0
2009-07-08 10:10:00,36.37,36.44,36.27,36.27,223200.0,12.6514,12.6758,12.6166,12.6166,223200.0
2009-07-08 10:15:00,36.26,36.41,36.23,36.41,203300.0,12.6131,12.6653,12.6027,12.6653,203300.0
2009-07-08 10:20:00,36.41,36.55,36.39,36.47,207200.0,12.6653,12.714,12.6584,12.6862,207200.0
2009-07-08 10:25:00,36.46,36.47,36.36,36.47,116400.0,12.6827,12.6862,12.6479,12.6862,116400.0
2009-07-08 10:30:00,36.46,36.46,36.13,36.17,331500.0,12.6827,12.6827,12.5679,12.5818,331500.0
2009-07-08 10:35:00,36.17,36.2,35.94,36.02,325300.0,12.5818,12.5923,12.5018,12.5297,325300.0
2009-07-08 10:40:00,36.02,36.07,35.92,36.07,185300.0,12.5297,12.547,12.4949,12.547,185300.0
2009-07-08 10:45:00,36.08,36.13,36.0,36.06,109300.0,12.5505,12.5679,12.5227,12.5436,109300.0
2009-07-08 10:50:00,36.06,36.08,35.98,35.98,174900.0,12.5436,12.5505,12.5157,12.5157,174900.0
2009-07-08 10:55:00,35.98,35.98,35.71,35.71,275900.0,12.5157,12.5157,12.4218,12.4218,275900.0
2009-07-08 11:00:00,35.72,35.72,35.54,35.6,415100.0,12.4253,12.4253,12.3627,12.3836,415100.0
2009-07-08 11:05:00,35.6,35.63,35.33,35.4,426100.0,12.3836,12.394,12.2896,12.314,426100.0
2009-07-08 11:10:00,35.4,35.44,35.2,35.3,506700.0,12.314,12.3279,12.2444,12.2792,506700.0
2009-07-08 11:15:00,35.3,35.32,35.05,35.18,485300.0,12.2792,12.2862,12.1922,12.2375,485300.0
2009-07-08 11:20:00,35.18,35.18,34.94,35.0,587000.0,12.2375,12.2375,12.154,12.1748,587000.0
2009-07-08 11:25:00,34.99,35.05,34.9,34.92,561900.0,12.1714,12.1922,12.1401,12.147,561900.0
2009-07-08 11:30:00,34.93,35.07,34.92,35.0,348800.0,12.1505,12.1992,12.147,12.1748,348800.0
2009-07-08 11:35:00,35.0,35.1,34.98,34.99,349700.0,12.1748,12.2096,12.1679,12.1714,349700.0
2009-07-08 11:40:00,34.99,35.07,34.96,35.07,216500.0,12.1714,12.1992,12.1609,12.1992,216500.0
2009-07-08 11:45:00,35.07,35.17,35.02,35.03,281900.0,12.1992,12.234,12.1818,12.1853,281900.0
2009-07-08 11:50:00,35.03,35.05,34.93,34.99,388800.0,12.1853,12.1922,12.1505,12.1714,388800.0
2009-07-08 11:55:00,34.99,34.99,34.89,34.91,308800.0,12.1714,12.1714,12.1366,12.1435,308800.0
2009-07-08 12:00:00,34.91,34.93,34.8,34.86,179100.0,12.1435,12.1505,12.1053,12.1261,179100.0
2009-07-08 12:05:00,34.85,34.95,34.82,34.92,109800.0,12.1227,12.1574,12.1122,12.147,109800.0
2009-07-08 12:10:00,34.93,34.97,34.83,34.84,162100.0,12.1505,12.1644,12.1157,12.1192,162100.0
2009-07-08 12:15:00,34.84,34.86,34.65,34.65,385500.0,12.1192,12.1261,12.0531,12.0531,385500.0
2009-07-08 12:20:00,34.65,34.67,34.44,34.48,965100.0,12.0531,12.0601,11.98,11.994,965100.0
2009-07-08 12:25:00,34.49,34.52,34.31,34.33,622600.0,11.9974,12.0079,11.9348,11.9418,622600.0
2009-07-08 12:30:00,34.32,34.45,34.31,34.45,426100.0,11.9383,11.9835,11.9348,11.9835,426100.0
2009-07-08 12:35:00,34.44,34.48,34.39,34.39,341600.0,11.98,11.994,11.9627,11.9627,341600.0
2009-07-08 12:40:00,34.39,34.52,34.35,34.52,121600.0,11.9627,12.0079,11.9487,12.0079,121600.0
2009-07-08 12:45:00,34.52,34.63,34.52,34.59,153400.0,12.0079,12.0461,12.0079,12.0322,153400.0
2009-07-08 12:50:00,34.58,34.71,34.58,34.7,146300.0,12.0287,12.074,12.0287,12.0705,146300.0
2009-07-08 12:55:00,34.7,34.73,34.62,34.7,226800.0,12.0705,12.0809,12.0427,12.0705,226800.0
2009-07-08 13:00:00,34.7,34.74,34.65,34.69,428200.0,12.0705,12.0844,12.0531,12.067,428200.0
2009-07-08 13:05:00,34.69,34.87,34.68,34.78,257700.0,12.067,12.1296,12.0635,12.0983,257700.0
2009-07-08 13:10:00,34.78,34.83,34.7,34.81,122700.0,12.0983,12.1157,12.0705,12.1088,122700.0
2009-07-08 13:15:00,34.82,34.87,34.76,34.79,197400.0,12.1122,12.1296,12.0914,12.1018,197400.0
2009-07-08 13:20:00,34.78,34.87,34.75,34.8,135600.0,12.0983,12.1296,12.0879,12.1053,135600.0
2009-07-08 13:25:00,34.8,35.0,34.8,35.0,326600.0,12.1053,12.1748,12.1053,12.1748,326600.0
2009-07-08 13:30:00,35.0,35.08,34.99,35.07,320100.0,12.1748,12.2027,12.1714,12.1992,320100.0
2009-07-08 13:35:00,35.07,35.08,35.03,35.06,338000.0,12.1992,12.2027,12.1853,12.1957,338000.0
2009-07-08 13:40:00,35.06,35.2,35.03,35.14,385100.0,12.1957,12.2444,12.1853,12.2235,385100.0
2009-07-08 13:45:00,35.13,35.15,35.04,35.09,162500.0,12.2201,12.227,12.1888,12.2061,162500.0
2009-07-08 13:50:00,35.09,35.11,35.01,35.02,584900.0,12.2061,12.2131,12.1783,12.1818,584900.0
2009-07-08 13:55:00,35.03,35.05,34.91,34.92,227700.0,12.1853,12.1922,12.1435,12.147,227700.0
2009-07-08 14:00:00,34.93,35.01,34.85,34.9,282900.0,12.1505,12.1783,12.1227,12.1401,282900.0
2009-07-08 14:05:00,34.9,34.9,34.73,34.74,547200.0,12.1401,12.1401,12.0809,12.0844,547200.0
2009-07-08 14:10:00,34.75,34.75,34.57,34.59,672200.0,12.0879,12.0879,12.0253,12.0322,672200.0
2009-07-08 14:15:00,34.6,34.72,34.59,34.71,419200.0,12.0357,12.0774,12.0322,12.074,419200.0
2009-07-08 14:20:00,34.71,34.88,34.71,34.77,366900.0,12.074,12.1331,12.074,12.0948,366900.0
2009-07-08 14:25:00,34.76,34.83,34.66,34.81,264600.0,12.0914,12.1157,12.0566,12.1088,264600.0
2009-07-08 14:30:00,34.82,34.87,34.7,34.75,298700.0,12.1122,12.1296,12.0705,12.0879,298700.0
2009-07-08 14:35:00,34.74,34.99,34.74,34.98,285300.0,12.0844,12.1714,12.0844,12.1679,285300.0
2009-07-08 14:40:00,34.98,35.04,34.92,34.95,250100.0,12.1679,12.1888,12.147,12.1574,250100.0
2009-07-08 14:45:00,34.94,34.96,34.88,34.91,142600.0,12.154,12.1609,12.1331,12.1435,142600.0
2009-07-08 14:50:00,34.91,35.06,34.86,35.01,497000.0,12.1435,12.1957,12.1261,12.1783,497000.0
2009-07-08 14:55:00,35.02,35.03,34.84,34.92,338900.0,12.1818,12.1853,12.1192,12.147,338900.0
2009-07-08 15:00:00,34.93,35.01,34.85,34.97,261700.0,12.1505,12.1783,12.1227,12.1644,261700.0
2009-07-08 15:05:00,34.97,35.11,34.93,35.03,357800.0,12.1644,12.2131,12.1505,12.1853,357800.0
2009-07-08 15:10:00,35.03,35.18,35.0,35.13,461200.0,12.1853,12.2375,12.1748,12.2201,461200.0
2009-07-08 15:15:00,35.13,35.19,35.0,35.06,375600.0,12.2201,12.2409,12.1748,12.1957,375600.0
2009-07-08 15:20:00,35.07,35.19,34.99,35.02,335300.0,12.1992,12.2409,12.1714,12.1818,335300.0
2009-07-08 15:25:00,35.02,35.05,34.93,34.95,346500.0,12.1818,12.1922,12.1505,12.1574,346500.0
2009-07-08 15:30:00,34.95,34.97,34.9,34.91,476000.0,12.1574,12.1644,12.1401,12.1435,476000.0
2009-07-08 15:35:00,34.92,35.24,34.92,35.23,670400.0,12.147,12.2583,12.147,12.2548,670400.0
2009-07-08 15:40:00,35.24,35.41,35.23,35.39,562200.0,12.2583,12.3175,12.2548,12.3105,562200.0
2009-07-08 15:45:00,35.39,35.55,35.38,35.43,590100.0,12.3105,12.3662,12.307,12.3244,590100.0
2009-07-08 15:50:00,35.42,35.44,35.28,35.33,542600.0,12.3209,12.3279,12.2722,12.2896,542600.0
2009-07-08 15:55:00,35.34,35.48,35.29,35.4,709800.0,12.2931,12.3418,12.2757,12.314,709800.0
2009-07-09 09:30:00,36.08,36.12,35.6,35.81,396400.0,12.5505,12.5644,12.3836,12.4566,396400.0
2009-07-09 09:35:00,35.83,36.28,35.75,35.86,430200.0,12.4636,12.6201,12.4357,12.474,430200.0
2009-07-09 09:40:00,35.74,35.86,35.3,35.43,649400.0,12.4323,12.474,12.2792,12.3244,649400.0
2009-07-09 09:45:00,35.42,35.55,35.21,35.3,337600.0,12.3209,12.3662,12.2479,12.2792,337600.0
2009-07-09 09:50:00,35.3,35.78,35.25,35.77,312000.0,12.2792,12.4462,12.2618,12.4427,312000.0
2009-07-09 09:55:00,35.77,35.88,35.67,35.77,307500.0,12.4427,12.481,12.4079,12.4427,307500.0
2009-07-09 10:00:00,35.78,35.94,35.59,35.86,378600.0,12.4462,12.5018,12.3801,12.474,378600.0
2009-07-09 10:05:00,35.86,36.16,35.79,36.06,499800.0,12.474,12.5784,12.4496,12.5436,499800.0
2009-07-09 10:10:00,36.06,36.11,35.89,36.0,321100.0,12.5436,12.561,12.4844,12.5227,321100.0
2009-07-09 10:15:00,36.01,36.14,35.91,35.96,290400.0,12.5262,12.5714,12.4914,12.5088,290400.0
2009-07-09 10:20:00,35.95,35.98,35.78,35.9,218900.0,12.5053,12.5157,12.4462,12.4879,218900.0
2009-07-09 10:25:00,35.92,35.92,35.65,35.83,441900.0,12.4949,12.4949,12.4009,12.4636,441900.0
2009-07-09 10:30:00,35.83,36.0,35.66,35.82,328400.0,12.4636,12.5227,12.4044,12.4601,328400.0
2009-07-09 10:35:00,35.82,36.07,35.82,35.83,229400.0,12.4601,12.547,12.4601,12.4636,229400.0
2009-07-09 10:40:00,35.84,36.12,35.84,36.03,199400.0,12.467,12.5644,12.467,12.5331,199400.0
2009-07-09 10:45:00,36.02,36.12,35.78,35.84,238400.0,12.5297,12.5644,12.4462,12.467,238400.0
2009-07-09 10:50:00,35.84,36.21,35.83,36.2,303200.0,12.467,12.5957,12.4636,12.5923,303200.0
2009-07-09 10:55:00,36.19,36.26,36.04,36.19,158800.0,12.5888,12.6131,12.5366,12.5888,158800.0
2009-07-09 11:00:00,36.21,36.21,35.94,36.09,144300.0,12.5957,12.5957,12.5018,12.554,144300.0
2009-07-09 11:05:00,36.08,36.1,35.79,35.94,145800.0,12.5505,12.5575,12.4496,12.5018,145800.0
2009-07-09 11:10:00,35.95,36.05,35.91,35.93,98800.0,12.5053,12.5401,12.4914,12.4983,98800.0
2009-07-09 11:15:00,35.93,35.99,35.84,35.96,137000.0,12.4983,12.5192,12.467,12.5088,137000.0
2009-07-09 11:20:00,35.96,36.18,35.95,36.14,134100.0,12.5088,12.5853,12.5053,12.5714,134100.0
2009-07-09 11:25:00,36.15,36.18,36.06,36.07,100200.0,12.5749,12.5853,12.5436,12.547,100200.0
2009-07-09 11:30:00,36.07,36.25,35.97,36.24,194300.0,12.547,12.6097,12.5123,12.6062,194300.0
2009-07-09 11:35:00,36.23,36.34,36.2,36.34,223400.0,12.6027,12.641,12.5923,12.641,223400.0
2009-07-09 11:40:00,36.34,36.47,36.34,36.44,165200.0,12.641,12.6862,12.641,12.6758,165200.0
2009-07-09 11:45:00,36.45,36.55,36.29,36.34,150000.0,12.6792,12.714,12.6236,12.641,150000.0
2009-07-09 11:50:00,36.33,36.44,36.32,36.44,148700.0,12.6375,12.6758,12.634,12.6758,148700.0
2009-07-09 11:55:00,36.44,36.51,36.24,36.24,109100.0,12.6758,12.7001,12.6062,12.6062,109100.0
2009-07-09 12:00:00,36.23,36.41,36.16,36.34,79600.0,12.6027,12.6653,12.5784,12.641,79600.0
2009-07-09 12:05:00,36.34,36.55,36.32,36.51,60800.0,12.641,12.714,12.634,12.7001,60800.0
2009-07-09 12:10:00,36.51,36.51,36.37,36.38,47200.0,12.7001,12.7001,12.6514,12.6549,47200.0
2009-07-09 12:15:00,36.38,36.55,36.38,36.55,59500.0,12.6549,12.714,12.6549,12.714,59500.0
2009-07-09 12:20:00,36.55,36.69,36.53,36.62,151600.0,12.714,12.7627,12.7071,12.7384,151600.0
2009-07-09 12:25:00,36.64,36.66,36.61,36.63,80300.0,12.7453,12.7523,12.7349,12.7418,80300.0
2009-07-09 12:30:00,36.63,36.65,36.57,36.58,89300.0,12.7418,12.7488,12.721,12.7244,89300.0
2009-07-09 12:35:00,36.57,36.69,36.54,36.6,107600.0,12.721,12.7627,12.7105,12.7314,107600.0
2009-07-09 12:40:00,36.6,36.67,36.6,36.62,101600.0,12.7314,12.7558,12.7314,12.7384,101600.0
2009-07-09 12:45:00,36.62,36.68,36.56,36.58,92400.0,12.7384,12.7592,12.7175,12.7244,92400.0
2009-07-09 12:50:00,36.58,36.64,36.46,36.64,72900.0,12.7244,12.7453,12.6827,12.7453,72900.0
2009-07-09 12:55:00,36.66,36.67,36.57,36.62,55500.0,12.7523,12.7558,12.721,12.7384,55500.0
2009-07-09 13:00:00,36.62,36.63,36.4,36.41,108900.0,12.7384,12.7418,12.6618,12.6653,108900.0
2009-07-09 13:05:00,36.42,36.58,36.4,36.43,148000.0,12.6688,12.7244,12.6618,12.6723,148000.0
2009-07-09 13:10:00,36.43,36.61,36.43,36.52,172800.0,12.6723,12.7349,12.6723,12.7036,172800.0
2009-07-09 13:15:00,36.54,36.57,36.45,36.46,79800.0,12.7105,12.721,12.6792,12.6827,79800.0
2009-07-09 13:20:00,36.46,36.55,36.32,36.33,113200.0,12.6827,12.714,12.634,12.6375,113200.0
2009-07-09 13:25:00,36.32,36.49,36.3,36.47,136800.0,12.634,12.6931,12.6271,12.6862,136800.0
2009-07-09 13:30:00,36.48,36.57,36.31,36.35,119400.0,12.6897,12.721,12.6305,12.6444,119400.0
2009-07-09 13:35:00,36.35,36.4,36.26,36.26,115100.0,12.6444,12.6618,12.6131,12.6131,115100.0
2009-07-09 13:40:00,36.27,36.42,36.25,36.36,113200.0,12.6166,12.6688,12.6097,12.6479,113200.0
2009-07-09 13:45:00,36.37,36.39,36.32,36.38,28900.0,12.6514,12.6584,12.634,12.6549,28900.0
2009-07-09 13:50:00,36.38,36.46,36.36,36.45,181800.0,12.6549,12.6827,12.6479,12.6792,181800.0
2009-07-09 13:55:00,36.45,36.5,36.45,36.49,130400.0,12.6792,12.6966,12.6792,12.6931,130400.0
2009-07-09 14:00:00,36.49,36.56,36.48,36.52,183100.0,12.6931,12.7175,12.6897,12.7036,183100.0
2009-07-09 14:05:00,36.52,36.59,36.52,36.56,110100.0,12.7036,12.7279,12.7036,12.7175,110100.0
2009-07-09 14:10:00,36.57,36.68,36.56,36.67,158300.0,12.721,12.7592,12.7175,12.7558,158300.0
2009-07-09 14:15:00,36.67,36.7,36.6,36.63,125400.0,12.7558,12.7662,12.7314,12.7418,125400.0
2009-07-09 14:20:00,36.63,36.67,36.62,36.66,63000.0,12.7418,12.7558,12.7384,12.7523,63000.0
2009-07-09 14:25:00,36.66,36.72,36.63,36.63,131800.0,12.7523,12.7731,12.7418,12.7418,131800.0
2009-07-09 14:30:00,36.63,36.74,36.61,36.64,184200.0,12.7418,12.7801,12.7349,12.7453,184200.0
2009-07-09 14:35:00,36.65,36.72,36.63,36.7,138600.0,12.7488,12.7731,12.7418,12.7662,138600.0
2009-07-09 14:40:00,36.7,36.72,36.64,36.65,135800.0,12.7662,12.7731,12.7453,12.7488,135800.0
2009-07-09 14:45:00,36.65,36.66,36.62,36.63,74700.0,12.7488,12.7523,12.7384,12.7418,74700.0
2009-07-09 14:50:00,36.64,36.69,36.6,36.69,68800.0,12.7453,12.7627,12.7314,12.7627,68800.0
2009-07-09 14:55:00,36.69,36.7,36.52,36.55,205800.0,12.7627,12.7662,12.7036,12.714,205800.0
2009-07-09 15:00:00,36.55,36.57,36.45,36.49,209700.0,12.714,12.721,12.6792,12.6931,209700.0
2009-07-09 15:05:00,36.49,36.52,36.39,36.44,108600.0,12.6931,12.7036,12.6584,12.6758,108600.0
2009-07-09 15:10:00,36.45,36.5,36.44,36.46,86500.0,12.6792,12.6966,12.6758,12.6827,86500.0
2009-07-09 15:15:00,36.46,36.47,36.39,36.42,163300.0,12.6827,12.6862,12.6584,12.6688,163300.0
2009-07-09 15:20:00,36.42,36.42,36.27,36.33,189400.0,12.6688,12.6688,12.6166,12.6375,189400.0
2009-07-09 15:25:00,36.33,36.36,36.24,36.33,134100.0,12.6375,12.6479,12.6062,12.6375,134100.0
2009-07-09 15:30:00,36.33,36.39,36.22,36.28,192100.0,12.6375,12.6584,12.5992,12.6201,192100.0
2009-07-09 15:35:00,36.29,36.35,36.23,36.31,142700.0,12.6236,12.6444,12.6027,12.6305,142700.0
2009-07-09 15:40:00,36.32,36.45,36.32,36.32,218000.0,12.634,12.6792,12.634,12.634,218000.0
2009-07-09 15:45:00,36.33,36.5,36.3,36.4,320100.0,12.6375,12.6966,12.6271,12.6618,320100.0
2009-07-09 15:50:00,36.41,36.41,36.25,36.29,324100.0,12.6653,12.6653,12.6097,12.6236,324100.0
2009-07-09 15:55:00,36.29,36.29,36.17,36.27,422600.0,12.6236,12.6236,12.5818,12.6166,422600.0
2009-07-10 09:30:00,35.44,35.48,35.21,35.21,499800.0,12.3279,12.3418,12.2479,12.2479,499800.0
2009-07-10 09:35:00,35.21,35.32,35.03,35.19,588400.0,12.2479,12.2862,12.1853,12.2409,588400.0
2009-07-10 09:40:00,35.2,35.45,35.19,35.38,459800.0,12.2444,12.3314,12.2409,12.307,459800.0
2009-07-10 09:45:00,35.37,35.75,35.36,35.75,431300.0,12.3035,12.4357,12.3001,12.4357,431300.0
2009-07-10 09:50:00,35.75,35.9,35.71,35.71,421500.0,12.4357,12.4879,12.4218,12.4218,421500.0
2009-07-10 09:55:00,35.7,35.76,35.25,35.31,706100.0,12.4183,12.4392,12.2618,12.2827,706100.0
2009-07-10 10:00:00,35.3,35.8,35.14,35.32,278700.0,12.2792,12.4531,12.2235,12.2862,278700.0
2009-07-10 10:05:00,35.32,35.51,35.26,35.38,492900.0,12.2862,12.3522,12.2653,12.307,492900.0
2009-07-10 10:10:00,35.39,35.77,35.35,35.76,521000.0,12.3105,12.4427,12.2966,12.4392,521000.0
2009-07-10 10:15:00,35.75,35.85,35.66,35.85,469100.0,12.4357,12.4705,12.4044,12.4705,469100.0
2009-07-10 10:20:00,35.84,36.0,35.76,35.98,575000.0,12.467,12.5227,12.4392,12.5157,575000.0
2009-07-10 10:25:00,35.98,36.09,35.79,36.07,730400.0,12.5157,12.554,12.4496,12.547,730400.0
2009-07-10 10:30:00,36.07,36.15,35.89,36.02,354600.0,12.547,12.5749,12.4844,12.5297,354600.0
2009-07-10 10:35:00,36.02,36.06,35.88,35.88,219100.0,12.5297,12.5436,12.481,12.481,219100.0
2009-07-10 10:40:00,35.88,35.92,35.83,35.84,97500.0,12.481,12.4949,12.4636,12.467,97500.0
2009-07-10 10:45:00,35.83,36.01,35.83,35.95,164100.0,12.4636,12.5262,12.4636,12.5053,164100.0
2009-07-10 10:50:00,35.95,35.98,35.81,35.87,151400.0,12.5053,12.5157,12.4566,12.4775,151400.0
2009-07-10 10:55:00,35.88,35.97,35.82,35.92,174700.0,12.481,12.5123,12.4601,12.4949,174700.0
2009-07-10 11:00:00,35.91,35.91,35.73,35.79,127300.0,12.4914,12.4914,12.4288,12.4496,127300.0
2009-07-10 11:05:00,35.78,35.79,35.68,35.74,111800.0,12.4462,12.4496,12.4114,12.4323,111800.0
2009-07-10 11:10:00,35.73,35.73,35.57,35.67,183300.0,12.4288,12.4288,12.3731,12.4079,183300.0
2009-07-10 11:15:00,35.67,35.71,35.54,35.65,172000.0,12.4079,12.4218,12.3627,12.4009,172000.0
2009-07-10 11:20:00,35.64,35.65,35.54,35.62,168200.0,12.3975,12.4009,12.3627,12.3905,168200.0
2009-07-10 11:25:00,35.61,35.62,35.48,35.54,201200.0,12.387,12.3905,12.3418,12.3627,201200.0
2009-07-10 11:30:00,35.55,35.58,35.42,35.56,213700.0,12.3662,12.3766,12.3209,12.3696,213700.0
2009-07-10 11:35:00,35.57,35.63,35.49,35.55,142400.0,12.3731,12.394,12.3453,12.3662,142400.0
2009-07-10 11:40:00,35.56,35.63,35.52,35.54,63400.0,12.3696,12.394,12.3557,12.3627,63400.0
2009-07-10 11:45:00,35.54,35.72,35.54,35.7,92500.0,12.3627,12.4253,12.3627,12.4183,92500.0
2009-07-10 11:50:00,35.7,35.78,35.69,35.73,92700.0,12.4183,12.4462,12.4149,12.4288,92700.0
2009-07-10 11:55:00,35.74,35.75,35.64,35.71,85200.0,12.4323,12.4357,12.3975,12.4218,85200.0
2009-07-10 12:00:00,35.71,35.76,35.68,35.74,64300.0,12.4218,12.4392,12.4114,12.4323,64300.0
2009-07-10 12:05:00,35.74,35.87,35.74,35.84,97600.0,12.4323,12.4775,12.4323,12.467,97600.0
2009-07-10 12:10:00,35.85,35.87,35.82,35.85,43300.0,12.4705,12.4775,12.4601,12.4705,43300.0
2009-07-10 12:15:00,35.85,35.89,35.84,35.89,53800.0,12.4705,12.4844,12.467,12.4844,53800.0
2009-07-10 12:20:00,35.9,35.9,35.78,35.79,54200.0,12.4879,12.4879,12.4462,12.4496,54200.0
2009-07-10 12:25:00,35.79,35.83,35.79,35.79,59900.0,12.4496,12.4636,12.4496,12.4496,59900.0
2009-07-10 12:30:00,35.79,35.79,35.7,35.76,85000.0,12.4496,12.4496,12.4183,12.4392,85000.0
2009-07-10 12:35:00,35.76,35.86,35.73,35.86,104100.0,12.4392,12.474,12.4288,12.474,104100.0
2009-07-10 12:40:00,35.85,35.92,35.85,35.9,64700.0,12.4705,12.4949,12.4705,12.4879,64700.0
2009-07-10 12:45:00,35.9,35.97,35.89,35.91,116900.0,12.4879,12.5123,12.4844,12.4914,116900.0
2009-07-10 12:50:00,35.91,35.91,35.81,35.83,57500.0,12.4914,12.4914,12.4566,12.4636,57500.0
2009-07-10 12:55:00,35.83,35.83,35.77,35.78,42500.0,12.4636,12.4636,12.4427,12.4462,42500.0
2009-07-10 13:00:00,35.8,35.86,35.78,35.86,40100.0,12.4531,12.474,12.4462,12.474,40100.0
2009-07-10 13:05:00,35.86,35.9,35.85,35.87,30000.0,12.474,12.4879,12.4705,12.4775,30000.0
2009-07-10 13:10:00,35.87,35.92,35.84,35.92,41400.0,12.4775,12.4949,12.467,12.4949,41400.0
2009-07-10 13:15:00,35.92,35.99,35.89,35.99,90200.0,12.4949,12.5192,12.4844,12.5192,90200.0
2009-07-10 13:20:00,35.99,35.99,35.92,35.96,73000.0,12.5192,12.5192,12.4949,12.5088,73000.0
2009-07-10 13:25:00,35.96,35.98,35.91,35.92,50100.0,12.5088,12.5157,12.4914,12.4949,50100.0
2009-07-10 13:30:00,35.93,35.99,35.93,35.98,37500.0,12.4983,12.5192,12.4983,12.5157,37500.0
2009-07-10 13:35:00,35.98,36.06,35.97,36.06,89200.0,12.5157,12.5436,12.5123,12.5436,89200.0
2009-07-10 13:40:00,36.05,36.22,36.05,36.19,119900.0,12.5401,12.5992,12.5401,12.5888,119900.0
2009-07-10 13:45:00,36.19,36.28,36.17,36.22,132700.0,12.5888,12.6201,12.5818,12.5992,132700.0
2009-07-10 13:50:00,36.22,36.29,36.22,36.28,66400.0,12.5992,12.6236,12.5992,12.6201,66400.0
2009-07-10 13:55:00,36.28,36.3,36.2,36.28,74000.0,12.6201,12.6271,12.5923,12.6201,74000.0
2009-07-10 14:00:00,36.3,36.32,36.2,36.24,87700.0,12.6271,12.634,12.5923,12.6062,87700.0
2009-07-10 14:05:00,36.25,36.27,36.21,36.21,46300.0,12.6097,12.6166,12.5957,12.5957,46300.0
2009-07-10 14:10:00,36.21,36.26,36.13,36.25,73000.0,12.5957,12.6131,12.5679,12.6097,73000.0
2009-07-10 14:15:00,36.24,36.33,36.21,36.31,84700.0,12.6062,12.6375,12.5957,12.6305,84700.0
2009-07-10 14:20:00,36.31,36.31,36.15,36.16,65400.0,12.6305,12.6305,12.5749,12.5784,65400.0
2009-07-10 14:25:00,36.17,36.24,36.12,36.24,92800.0,12.5818,12.6062,12.5644,12.6062,92800.0
2009-07-10 14:30:00,36.23,36.29,36.2,36.21,87300.0,12.6027,12.6236,12.5923,12.5957,87300.0
2009-07-10 14:35:00,36.2,36.34,36.2,36.29,110600.0,12.5923,12.641,12.5923,12.6236,110600.0
2009-07-10 14:40:00,36.29,36.32,36.23,36.27,86700.0,12.6236,12.634,12.6027,12.6166,86700.0
2009-07-10 14:45:00,36.27,36.35,36.24,36.35,69100.0,12.6166,12.6444,12.6062,12.6444,69100.0
2009-07-10 14:50:00,36.35,36.41,36.25,36.26,167400.0,12.6444,12.6653,12.6097,12.6131,167400.0
2009-07-10 14:55:00,36.26,36.33,36.24,36.28,132000.0,12.6131,12.6375,12.6062,12.6201,132000.0
2009-07-10 15:00:00,36.29,36.43,36.27,36.34,245900.0,12.6236,12.6723,12.6166,12.641,245900.0
2009-07-10 15:05:00,36.34,36.41,36.26,36.26,193800.0,12.641,12.6653,12.6131,12.6131,193800.0
2009-07-10 15:10:00,36.26,36.35,36.26,36.34,95700.0,12.6131,12.6444,12.6131,12.641,95700.0
2009-07-10 15:15:00,36.35,36.41,36.34,36.36,119300.0,12.6444,12.6653,12.641,12.6479,119300.0
2009-07-10 15:20:00,36.36,36.37,36.25,36.29,196600.0,12.6479,12.6514,12.6097,12.6236,196600.0
2009-07-10 15:25:00,36.29,36.33,36.26,36.29,208000.0,12.6236,12.6375,12.6131,12.6236,208000.0
2009-07-10 15:30:00,36.29,36.32,36.26,36.29,97100.0,12.6236,12.634,12.6131,12.6236,97100.0
2009-07-10 15:35:00,36.29,36.35,36.23,36.3,178600.0,12.6236,12.6444,12.6027,12.6271,178600.0
2009-07-10 15:40:00,36.29,36.34,36.25,36.3,202000.0,12.6236,12.641,12.6097,12.6271,202000.0
2009-07-10 15:45:00,36.29,36.35,36.25,36.32,224000.0,12.6236,12.6444,12.6097,12.634,224000.0
2009-07-10 15:50:00,36.32,36.34,36.25,36.28,249700.0,12.634,12.641,12.6097,12.6201,249700.0
2009-07-10 15:55:00,36.28,36.35,36.23,36.27,302600.0,12.6201,12.6444,12.6027,12.6166,302600.0
2009-07-13 09:30:00,36.45,36.56,36.27,36.44,362000.0,12.6792,12.7175,12.6166,12.6758,362000.0
2009-07-13 09:35:00,36.44,36.75,36.38,36.41,711800.0,12.6758,12.7836,12.6549,12.6653,711800.0
2009-07-13 09:40:00,36.41,36.42,36.15,36.23,403800.0,12.6653,12.6688,12.5749,12.6027,403800.0
2009-07-13 09:45:00,36.24,36.29,36.07,36.13,392600.0,12.6062,12.6236,12.547,12.5679,392600.0
2009-07-13 09:50:00,36.14,36.15,35.61,35.64,510700.0,12.5714,12.5749,12.387,12.3975,510700.0
2009-07-13 09:55:00,35.64,35.73,35.57,35.63,343800.0,12.3975,12.4288,12.3731,12.394,343800.0
2009-07-13 10:00:00,35.62,35.69,35.31,35.32,570600.0,12.3905,12.4149,12.2827,12.2862,570600.0
2009-07-13 10:05:00,35.35,35.41,35.17,35.27,551400.0,12.2966,12.3175,12.234,12.2688,551400.0
2009-07-13 10:10:00,35.26,35.55,35.26,35.54,381400.0,12.2653,12.3662,12.2653,12.3627,381400.0
2009-07-13 10:15:00,35.54,35.75,35.54,35.64,384800.0,12.3627,12.4357,12.3627,12.3975,384800.0
2009-07-13 10:20:00,35.65,35.67,35.49,35.6,221300.0,12.4009,12.4079,12.3453,12.3836,221300.0
2009-07-13 10:25:00,35.61,35.81,35.6,35.81,254600.0,12.387,12.4566,12.3836,12.4566,254600.0
2009-07-13 10:30:00,35.81,35.88,35.73,35.85,328900.0,12.4566,12.481,12.4288,12.4705,328900.0
2009-07-13 10:35:00,35.85,36.02,35.8,35.85,458800.0,12.4705,12.5297,12.4531,12.4705,458800.0
2009-07-13 10:40:00,35.85,35.99,35.83,35.84,165400.0,12.4705,12.5192,12.4636,12.467,165400.0
2009-07-13 10:45:00,35.84,35.96,35.79,35.91,163700.0,12.467,12.5088,12.4496,12.4914,163700.0
2009-07-13 10:50:00,35.91,35.94,35.78,35.9,167800.0,12.4914,12.5018,12.4462,12.4879,167800.0
2009-07-13 10:55:00,35.88,36.13,35.87,36.11,217900.0,12.481,12.5679,12.4775,12.561,217900.0
2009-07-13 11:00:00,36.11,36.18,36.02,36.04,186400.0,12.561,12.5853,12.5297,12.5366,186400.0
2009-07-13 11:05:00,36.04,36.06,35.88,35.89,185900.0,12.5366,12.5436,12.481,12.4844,185900.0
2009-07-13 11:10:00,35.89,36.03,35.88,35.96,129800.0,12.4844,12.5331,12.481,12.5088,129800.0
2009-07-13 11:15:00,35.96,35.98,35.86,35.97,109700.0,12.5088,12.5157,12.474,12.5123,109700.0
2009-07-13 11:20:00,35.96,36.12,35.95,36.06,151900.0,12.5088,12.5644,12.5053,12.5436,151900.0
2009-07-13 11:25:00,36.06,36.13,36.01,36.13,100600.0,12.5436,12.5679,12.5262,12.5679,100600.0
2009-07-13 11:30:00,36.12,36.43,36.11,36.36,252400.0,12.5644,12.6723,12.561,12.6479,252400.0
2009-07-13 11:35:00,36.37,36.47,36.31,36.33,182800.0,12.6514,12.6862,12.6305,12.6375,182800.0
2009-07-13 11:40:00,36.33,36.49,36.3,36.48,271600.0,12.6375,12.6931,12.6271,12.6897,271600.0
2009-07-13 11:45:00,36.5,36.63,36.49,36.53,220900.0,12.6966,12.7418,12.6931,12.7071,220900.0
2009-07-13 11:50:00,36.53,36.62,36.51,36.55,114600.0,12.7071,12.7384,12.7001,12.714,114600.0
2009-07-13 11:55:00,36.54,36.64,36.54,36.59,66200.0,12.7105,12.7453,12.7105,12.7279,66200.0
2009-07-13 12:00:00,36.59,36.7,36.53,36.54,133500.0,12.7279,12.7662,12.7071,12.7105,133500.0
2009-07-13 12:05:00,36.54,36.54,36.42,36.49,151100.0,12.7105,12.7105,12.6688,12.6931,151100.0
2009-07-13 12:10:00,36.5,36.51,36.44,36.48,92000.0,12.6966,12.7001,12.6758,12.6897,92000.0
2009-07-13 12:15:00,36.48,36.49,36.39,36.4,84200.0,12.6897,12.6931,12.6584,12.6618,84200.0
2009-07-13 12:20:00,36.4,36.41,36.33,36.37,90300.0,12.6618,12.6653,12.6375,12.6514,90300.0
2009-07-13 12:25:00,36.38,36.5,36.35,36.48,145400.0,12.6549,12.6966,12.6444,12.6897,145400.0
2009-07-13 12:30:00,36.48,36.5,36.38,36.39,71600.0,12.6897,12.6966,12.6549,12.6584,71600.0
2009-07-13 12:35:00,36.39,36.49,36.38,36.49,44600.0,12.6584,12.6931,12.6549,12.6931,44600.0
2009-07-13 12:40:00,36.49,36.59,36.48,36.59,77000.0,12.6931,12.7279,12.6897,12.7279,77000.0
2009-07-13 12:45:00,36.6,36.63,36.52,36.59,162900.0,12.7314,12.7418,12.7036,12.7279,162900.0
2009-07-13 12:50:00,36.59,36.6,36.52,36.54,58500.0,12.7279,12.7314,12.7036,12.7105,58500.0
2009-07-13 12:55:00,36.54,36.6,36.51,36.53,52900.0,12.7105,12.7314,12.7001,12.7071,52900.0
2009-07-13 13:00:00,36.54,36.6,36.51,36.6,37200.0,12.7105,12.7314,12.7001,12.7314,37200.0
2009-07-13 13:05:00,36.6,36.66,36.58,36.65,81000.0,12.7314,12.7523,12.7244,12.7488,81000.0
2009-07-13 13:10:00,36.64,36.73,36.63,36.72,180700.0,12.7453,12.7766,12.7418,12.7731,180700.0
2009-07-13 13:15:00,36.71,36.75,36.67,36.73,160200.0,12.7697,12.7836,12.7558,12.7766,160200.0
2009-07-13 13:20:00,36.72,36.82,36.71,36.8,190400.0,12.7731,12.8079,12.7697,12.801,190400.0
2009-07-13 13:25:00,36.8,36.8,36.72,36.75,157500.0,12.801,12.801,12.7731,12.7836,157500.0
2009-07-13 13:30:00,36.75,36.77,36.59,36.62,146900.0,12.7836,12.7905,12.7279,12.7384,146900.0
2009-07-13 13:35:00,36.63,36.73,36.63,36.68,119700.0,12.7418,12.7766,12.7418,12.7592,119700.0
2009-07-13 13:40:00,36.67,36.71,36.62,36.62,95500.0,12.7558,12.7697,12.7384,12.7384,95500.0
2009-07-13 13:45:00,36.62,36.7,36.61,36.61,94800.0,12.7384,12.7662,12.7349,12.7349,94800.0
2009-07-13 13:50:00,36.6,36.65,36.53,36.63,149200.0,12.7314,12.7488,12.7071,12.7418,149200.0
2009-07-13 13:55:00,36.63,36.64,36.54,36.56,106000.0,12.7418,12.7453,12.7105,12.7175,106000.0
2009-07-13 14:00:00,36.56,36.65,36.51,36.61,106600.0,12.7175,12.7488,12.7001,12.7349,106600.0
2009-07-13 14:05:00,36.62,36.66,36.56,36.6,145100.0,12.7384,12.7523,12.7175,12.7314,145100.0
2009-07-13 14:10:00,36.61,36.73,36.61,36.68,203800.0,12.7349,12.7766,12.7349,12.7592,203800.0
2009-07-13 14:15:00,36.69,36.75,36.69,36.71,86600.0,12.7627,12.7836,12.7627,12.7697,86600.0
2009-07-13 14:20:00,36.7,36.95,36.7,36.91,241000.0,12.7662,12.8532,12.7662,12.8392,241000.0
2009-07-13 14:25:00,36.91,36.92,36.78,36.84,86500.0,12.8392,12.8427,12.794,12.8149,86500.0
2009-07-13 14:30:00,36.85,36.86,36.8,36.82,63700.0,12.8184,12.8218,12.801,12.8079,63700.0
2009-07-13 14:35:00,36.83,36.89,36.8,36.81,82600.0,12.8114,12.8323,12.801,12.8045,82600.0
2009-07-13 14:40:00,36.81,36.83,36.75,36.77,117400.0,12.8045,12.8114,12.7836,12.7905,117400.0
2009-07-13 14:45:00,36.76,36.77,36.7,36.76,69800.0,12.7871,12.7905,12.7662,12.7871,69800.0
2009-07-13 14:50:00,36.76,36.84,36.74,36.74,75300.0,12.7871,12.8149,12.7801,12.7801,75300.0
2009-07-13 14:55:00,36.75,36.83,36.71,36.78,121300.0,12.7836,12.8114,12.7697,12.794,121300.0
2009-07-13 15:00:00,36.77,36.84,36.77,36.81,84500.0,12.7905,12.8149,12.7905,12.8045,84500.0
2009-07-13 15:05:00,36.82,36.85,36.79,36.82,126300.0,12.8079,12.8184,12.7975,12.8079,126300.0
2009-07-13 15:10:00,36.82,36.94,36.81,36.86,103800.0,12.8079,12.8497,12.8045,12.8218,103800.0
2009-07-13 15:15:00,36.86,36.89,36.81,36.88,91000.0,12.8218,12.8323,12.8045,12.8288,91000.0
2009-07-13 15:20:00,36.87,36.87,36.8,36.84,84400.0,12.8253,12.8253,12.801,12.8149,84400.0
2009-07-13 15:25:00,36.85,36.86,36.78,36.79,93200.0,12.8184,12.8218,12.794,12.7975,93200.0
2009-07-13 15:30:00,36.79,36.89,36.76,36.85,184100.0,12.7975,12.8323,12.7871,12.8184,184100.0
2009-07-13 15:35:00,36.85,36.91,36.78,36.89,173400.0,12.8184,12.8392,12.794,12.8323,173400.0
2009-07-13 15:40:00,36.89,37.0,36.88,36.98,252700.0,12.8323,12.8705,12.8288,12.8636,252700.0
2009-07-13 15:45:00,36.98,36.99,36.87,36.89,195500.0,12.8636,12.8671,12.8253,12.8323,195500.0
2009-07-13 15:50:00,36.89,36.97,36.85,36.92,322900.0,12.8323,12.8601,12.8184,12.8427,322900.0
2009-07-13 15:55:00,36.92,37.0,36.86,36.99,374300.0,12.8427,12.8705,12.8218,12.8671,374300.0
2009-07-14 09:30:00,37.41,37.54,37.28,37.48,560500.0,13.0132,13.0584,12.9679,13.0375,560500.0
2009-07-14 09:35:00,37.49,37.72,37.49,37.67,873500.0,13.041,13.121,13.041,13.1036,873500.0
2009-07-14 09:40:00,37.67,37.77,37.36,37.36,409700.0,13.1036,13.1384,12.9958,12.9958,409700.0
2009-07-14 09:45:00,37.36,37.57,37.32,37.54,293900.0,12.9958,13.0688,12.9819,13.0584,293900.0
2009-07-14 09:50:00,37.53,37.57,37.3,37.31,282700.0,13.0549,13.0688,12.9749,12.9784,282700.0
2009-07-14 09:55:00,37.31,37.44,37.3,37.31,278900.0,12.9784,13.0236,12.9749,12.9784,278900.0
2009-07-14 10:00:00,37.31,37.49,37.26,37.41,329500.0,12.9784,13.041,12.961,13.0132,329500.0
2009-07-14 10:05:00,37.41,37.49,37.32,37.39,314100.0,13.0132,13.041,12.9819,13.0062,314100.0
2009-07-14 10:10:00,37.38,37.45,37.25,37.29,262100.0,13.0027,13.0271,12.9575,12.9714,262100.0
2009-07-14 10:15:00,37.29,37.35,37.04,37.09,324600.0,12.9714,12.9923,12.8845,12.9019,324600.0
2009-07-14 10:20:00,37.1,37.1,36.88,37.04,338200.0,12.9053,12.9053,12.8288,12.8845,338200.0
2009-07-14 10:25:00,37.05,37.08,36.9,37.06,221500.0,12.8879,12.8984,12.8358,12.8914,221500.0
2009-07-14 10:30:00,37.06,37.07,36.77,36.78,274800.0,12.8914,12.8949,12.7905,12.794,274800.0
2009-07-14 10:35:00,36.78,36.81,36.63,36.69,259600.0,12.794,12.8045,12.7418,12.7627,259600.0
2009-07-14 10:40:00,36.68,36.73,36.55,36.56,234600.0,12.7592,12.7766,12.714,12.7175,234600.0
2009-07-14 10:45:00,36.55,36.58,36.45,36.53,310800.0,12.714,12.7244,12.6792,12.7071,310800.0
2009-07-14 10:50:00,36.54,36.72,36.54,36.7,129400.0,12.7105,12.7731,12.7105,12.7662,129400.0
2009-07-14 10:55:00,36.7,36.78,36.65,36.71,145100.0,12.7662,12.794,12.7488,12.7697,145100.0
2009-07-14 11:00:00,36.73,36.75,36.67,36.72,88700.0,12.7766,12.7836,12.7558,12.7731,88700.0
2009-07-14 11:05:00,36.72,36.93,36.72,36.89,226500.0,12.7731,12.8462,12.7731,12.8323,226500.0
2009-07-14 11:10:00,36.9,37.0,36.87,37.0,146400.0,12.8358,12.8705,12.8253,12.8705,146400.0
2009-07-14 11:15:00,37.0,37.12,37.0,37.05,174200.0,12.8705,12.9123,12.8705,12.8879,174200.0
2009-07-14 11:20:00,37.06,37.06,36.98,36.98,125700.0,12.8914,12.8914,12.8636,12.8636,125700.0
2009-07-14 11:25:00,36.99,37.1,36.91,37.02,132400.0,12.8671,12.9053,12.8392,12.8775,132400.0
2009-07-14 11:30:00,37.01,37.03,36.89,36.97,198900.0,12.874,12.881,12.8323,12.8601,198900.0
2009-07-14 11:35:00,36.98,37.05,36.94,37.05,139800.0,12.8636,12.8879,12.8497,12.8879,139800.0
2009-07-14 11:40:00,37.07,37.08,36.96,36.98,90600.0,12.8949,12.8984,12.8566,12.8636,90600.0
2009-07-14 11:45:00,36.97,37.05,36.94,37.01,103000.0,12.8601,12.8879,12.8497,12.874,103000.0
2009-07-14 11:50:00,37.02,37.13,37.01,37.1,106700.0,12.8775,12.9158,12.874,12.9053,106700.0
2009-07-14 11:55:00,37.1,37.11,36.95,37.01,83500.0,12.9053,12.9088,12.8532,12.874,83500.0
2009-07-14 12:00:00,37.02,37.02,36.93,36.98,106500.0,12.8775,12.8775,12.8462,12.8636,106500.0
2009-07-14 12:05:00,36.98,37.02,36.96,37.0,78100.0,12.8636,12.8775,12.8566,12.8705,78100.0
2009-07-14 12:10:00,37.01,37.03,36.97,36.99,56300.0,12.874,12.881,12.8601,12.8671,56300.0
2009-07-14 12:15:00,37.0,37.01,36.9,36.91,78800.0,12.8705,12.874,12.8358,12.8392,78800.0
2009-07-14 12:20:00,36.91,36.93,36.82,36.88,138000.0,12.8392,12.8462,12.8079,12.8288,138000.0
2009-07-14 12:25:00,36.89,36.96,36.87,36.92,87700.0,12.8323,12.8566,12.8253,12.8427,87700.0
2009-07-14 12:30:00,36.94,36.99,36.92,36.92,66700.0,12.8497,12.8671,12.8427,12.8427,66700.0
2009-07-14 12:35:00,36.93,36.94,36.84,36.9,110300.0,12.8462,12.8497,12.8149,12.8358,110300.0
2009-07-14 12:40:00,36.91,36.93,36.82,36.9,147600.0,12.8392,12.8462,12.8079,12.8358,147600.0
2009-07-14 12:45:00,36.9,37.04,36.9,36.99,99900.0,12.8358,12.8845,12.8358,12.8671,99900.0
2009-07-14 12:50:00,36.99,37.02,36.92,36.93,83300.0,12.8671,12.8775,12.8427,12.8462,83300.0
2009-07-14 12:55:00,36.93,36.97,36.86,36.87,85500.0,12.8462,12.8601,12.8218,12.8253,85500.0
2009-07-14 13:00:00,36.87,36.94,36.87,36.94,69500.0,12.8253,12.8497,12.8253,12.8497,69500.0
2009-07-14 13:05:00,36.94,36.97,36.89,36.9,85400.0,12.8497,12.8601,12.8323,12.8358,85400.0
2009-07-14 13:10:00,36.91,36.95,36.85,36.88,116300.0,12.8392,12.8532,12.8184,12.8288,116300.0
2009-07-14 13:15:00,36.89,36.9,36.73,36.74,89700.0,12.8323,12.8358,12.7766,12.7801,89700.0
2009-07-14 13:20:00,36.74,36.78,36.72,36.73,54900.0,12.7801,12.794,12.7731,12.7766,54900.0
2009-07-14 13:25:00,36.73,36.8,36.72,36.79,83100.0,12.7766,12.801,12.7731,12.7975,83100.0
2009-07-14 13:30:00,36.79,36.82,36.77,36.77,79000.0,12.7975,12.8079,12.7905,12.7905,79000.0
2009-07-14 13:35:00,36.78,36.83,36.76,36.82,118300.0,12.794,12.8114,12.7871,12.8079,118300.0
2009-07-14 13:40:00,36.81,36.9,36.81,36.9,74200.0,12.8045,12.8358,12.8045,12.8358,74200.0
2009-07-14 13:45:00,36.9,36.93,36.87,36.88,52900.0,12.8358,12.8462,12.8253,12.8288,52900.0
2009-07-14 13:50:00,36.89,36.91,36.83,36.84,81900.0,12.8323,12.8392,12.8114,12.8149,81900.0
2009-07-14 13:55:00,36.85,36.85,36.8,36.83,61800.0,12.8184,12.8184,12.801,12.8114,61800.0
2009-07-14 14:00:00,36.83,36.83,36.65,36.68,149700.0,12.8114,12.8114,12.7488,12.7592,149700.0
2009-07-14 14:05:00,36.68,36.79,36.67,36.78,117100.0,12.7592,12.7975,12.7558,12.794,117100.0
2009-07-14 14:10:00,36.78,36.88,36.74,36.84,135400.0,12.794,12.8288,12.7801,12.8149,135400.0
2009-07-14 14:15:00,36.83,36.87,36.81,36.81,103000.0,12.8114,12.8253,12.8045,12.8045,103000.0
2009-07-14 14:20:00,36.81,36.84,36.78,36.78,121600.0,12.8045,12.8149,12.794,12.794,121600.0
2009-07-14 14:25:00,36.78,36.8,36.71,36.71,111500.0,12.794,12.801,12.7697,12.7697,111500.0
2009-07-14 14:30:00,36.72,36.73,36.64,36.73,123900.0,12.7731,12.7766,12.7453,12.7766,123900.0
2009-07-14 14:35:00,36.73,36.83,36.72,36.8,95300.0,12.7766,12.8114,12.7731,12.801,95300.0
2009-07-14 14:40:00,36.8,36.86,36.8,36.83,141900.0,12.801,12.8218,12.801,12.8114,141900.0
2009-07-14 14:45:00,36.83,36.85,36.74,36.78,144100.0,12.8114,12.8184,12.7801,12.794,144100.0
2009-07-14 14:50:00,36.78,36.81,36.73,36.78,161400.0,12.794,12.8045,12.7766,12.794,161400.0
2009-07-14 14:55:00,36.78,36.8,36.74,36.79,128300.0,12.794,12.801,12.7801,12.7975,128300.0
2009-07-14 15:00:00,36.77,36.84,36.74,36.81,180700.0,12.7905,12.8149,12.7801,12.8045,180700.0
2009-07-14 15:05:00,36.81,36.83,36.76,36.77,159100.0,12.8045,12.8114,12.7871,12.7905,159100.0
2009-07-14 15:10:00,36.77,36.85,36.77,36.84,158700.0,12.7905,12.8184,12.7905,12.8149,158700.0
2009-07-14 15:15:00,36.84,36.84,36.77,36.8,118300.0,12.8149,12.8149,12.7905,12.801,118300.0
2009-07-14 15:20:00,36.79,36.83,36.75,36.78,119000.0,12.7975,12.8114,12.7836,12.794,119000.0
2009-07-14 15:25:00,36.79,36.82,36.72,36.8,263200.0,12.7975,12.8079,12.7731,12.801,263200.0
2009-07-14 15:30:00,36.79,36.8,36.74,36.79,190700.0,12.7975,12.801,12.7801,12.7975,190700.0
2009-07-14 15:35:00,36.78,36.86,36.78,36.81,321200.0,12.794,12.8218,12.794,12.8045,321200.0
2009-07-14 15:40:00,36.81,36.84,36.73,36.81,324500.0,12.8045,12.8149,12.7766,12.8045,324500.0
2009-07-14 15:45:00,36.82,36.84,36.74,36.76,182600.0,12.8079,12.8149,12.7801,12.7871,182600.0
2009-07-14 15:50:00,36.76,36.87,36.74,36.86,355100.0,12.7871,12.8253,12.7801,12.8218,355100.0
2009-07-14 15:55:00,36.87,36.88,36.79,36.82,371200.0,12.8253,12.8288,12.7975,12.8079,371200.0
2009-07-15 09:30:00,37.84,38.2,37.79,38.16,682300.0,13.1627,13.288,13.1454,13.2741,682300.0
2009-07-15 09:35:00,38.17,38.37,38.13,38.35,640400.0,13.2775,13.3471,13.2636,13.3401,640400.0
2009-07-15 09:40:00,38.36,38.5,38.29,38.48,660300.0,13.3436,13.3923,13.3193,13.3854,660300.0
2009-07-15 09:45:00,38.48,38.49,38.38,38.4,253200.0,13.3854,13.3888,13.3506,13.3575,253200.0
2009-07-15 09:50:00,38.4,38.45,38.2,38.25,280200.0,13.3575,13.3749,13.288,13.3054,280200.0
2009-07-15 09:55:00,38.26,38.31,38.24,38.29,271500.0,13.3088,13.3262,13.3019,13.3193,271500.0
2009-07-15 10:00:00,38.29,38.46,38.27,38.42,371500.0,13.3193,13.3784,13.3123,13.3645,371500.0
2009-07-15 10:05:00,38.43,38.52,38.39,38.46,346000.0,13.368,13.3993,13.3541,13.3784,346000.0
2009-07-15 10:10:00,38.47,38.53,38.43,38.51,343200.0,13.3819,13.4028,13.368,13.3958,343200.0
2009-07-15 10:15:00,38.52,38.56,38.49,38.53,176000.0,13.3993,13.4132,13.3888,13.4028,176000.0
2009-07-15 10:20:00,38.53,38.64,38.53,38.64,178300.0,13.4028,13.441,13.4028,13.441,178300.0
2009-07-15 10:25:00,38.64,38.79,38.63,38.74,328600.0,13.441,13.4932,13.4375,13.4758,328600.0
2009-07-15 10:30:00,38.74,38.81,38.65,38.68,284700.0,13.4758,13.5002,13.4445,13.4549,284700.0
2009-07-15 10:35:00,38.68,38.82,38.68,38.75,216300.0,13.4549,13.5036,13.4549,13.4793,216300.0
2009-07-15 10:40:00,38.75,38.75,38.59,38.65,231200.0,13.4793,13.4793,13.4236,13.4445,231200.0
2009-07-15 10:45:00,38.64,38.74,38.64,38.68,170200.0,13.441,13.4758,13.441,13.4549,170200.0
2009-07-15 10:50:00,38.69,38.73,38.61,38.65,179500.0,13.4584,13.4723,13.4306,13.4445,179500.0
2009-07-15 10:55:00,38.66,38.7,38.58,38.66,125900.0,13.448,13.4619,13.4202,13.448,125900.0
2009-07-15 11:00:00,38.66,38.8,38.65,38.8,365000.0,13.448,13.4967,13.4445,13.4967,365000.0
2009-07-15 11:05:00,38.8,38.88,38.79,38.87,161300.0,13.4967,13.5245,13.4932,13.521,161300.0
2009-07-15 11:10:00,38.87,38.88,38.8,38.86,258300.0,13.521,13.5245,13.4967,13.5176,258300.0
2009-07-15 11:15:00,38.86,38.98,38.86,38.95,169600.0,13.5176,13.5593,13.5176,13.5489,169600.0
2009-07-15 11:20:00,38.96,39.01,38.89,38.89,193600.0,13.5523,13.5697,13.528,13.528,193600.0
2009-07-15 11:25:00,38.89,39.05,38.88,39.01,396400.0,13.528,13.5836,13.5245,13.5697,396400.0
2009-07-15 11:30:00,39.01,39.12,39.0,39.07,151600.0,13.5697,13.608,13.5663,13.5906,151600.0
2009-07-15 11:35:00,39.08,39.13,39.01,39.03,174600.0,13.5941,13.6115,13.5697,13.5767,174600.0
2009-07-15 11:40:00,39.02,39.06,39.0,39.0,211200.0,13.5732,13.5871,13.5663,13.5663,211200.0
2009-07-15 11:45:00,39.01,39.01,38.9,38.94,484200.0,13.5697,13.5697,13.5315,13.5454,484200.0
2009-07-15 11:50:00,38.93,38.97,38.9,38.97,108300.0,13.5419,13.5558,13.5315,13.5558,108300.0
2009-07-15 11:55:00,38.97,38.99,38.88,38.94,173100.0,13.5558,13.5628,13.5245,13.5454,173100.0
2009-07-15 12:00:00,38.94,38.95,38.85,38.9,104400.0,13.5454,13.5489,13.5141,13.5315,104400.0
2009-07-15 12:05:00,38.9,38.9,38.8,38.86,89600.0,13.5315,13.5315,13.4967,13.5176,89600.0
2009-07-15 12:10:00,38.86,38.89,38.78,38.78,98600.0,13.5176,13.528,13.4897,13.4897,98600.0
2009-07-15 12:15:00,38.79,38.85,38.78,38.81,184900.0,13.4932,13.5141,13.4897,13.5002,184900.0
2009-07-15 12:20:00,38.81,38.92,38.8,38.92,95300.0,13.5002,13.5384,13.4967,13.5384,95300.0
2009-07-15 12:25:00,38.92,38.93,38.81,38.85,101600.0,13.5384,13.5419,13.5002,13.5141,101600.0
2009-07-15 12:30:00,38.84,38.88,38.82,38.83,93500.0,13.5106,13.5245,13.5036,13.5071,93500.0
2009-07-15 12:35:00,38.82,38.89,38.81,38.86,116600.0,13.5036,13.528,13.5002,13.5176,116600.0
2009-07-15 12:40:00,38.86,38.91,38.84,38.89,288300.0,13.5176,13.5349,13.5106,13.528,288300.0
2009-07-15 12:45:00,38.9,38.9,38.88,38.89,48500.0,13.5315,13.5315,13.5245,13.528,48500.0
2009-07-15 12:50:00,38.88,38.93,38.85,38.87,154100.0,13.5245,13.5419,13.5141,13.521,154100.0
2009-07-15 12:55:00,38.88,38.89,38.82,38.86,85000.0,13.5245,13.528,13.5036,13.5176,85000.0
2009-07-15 13:00:00,38.86,38.88,38.83,38.88,88600.0,13.5176,13.5245,13.5071,13.5245,88600.0
2009-07-15 13:05:00,38.88,38.99,38.88,38.98,215600.0,13.5245,13.5628,13.5245,13.5593,215600.0
2009-07-15 13:10:00,38.98,39.0,38.88,38.91,110000.0,13.5593,13.5663,13.5245,13.5349,110000.0
2009-07-15 13:15:00,38.91,38.92,38.84,38.84,71400.0,13.5349,13.5384,13.5106,13.5106,71400.0
2009-07-15 13:20:00,38.85,38.92,38.85,38.88,125700.0,13.5141,13.5384,13.5141,13.5245,125700.0
2009-07-15 13:25:00,38.89,38.92,38.84,38.92,98000.0,13.528,13.5384,13.5106,13.5384,98000.0
2009-07-15 13:30:00,38.92,38.99,38.91,38.97,122700.0,13.5384,13.5628,13.5349,13.5558,122700.0
2009-07-15 13:35:00,38.98,38.99,38.96,38.99,76500.0,13.5593,13.5628,13.5523,13.5628,76500.0
2009-07-15 13:40:00,38.99,39.07,38.99,39.03,117400.0,13.5628,13.5906,13.5628,13.5767,117400.0
2009-07-15 13:45:00,39.03,39.09,39.03,39.08,114700.0,13.5767,13.5976,13.5767,13.5941,114700.0
2009-07-15 13:50:00,39.08,39.12,39.07,39.08,166000.0,13.5941,13.608,13.5906,13.5941,166000.0
2009-07-15 13:55:00,39.07,39.08,39.02,39.04,176900.0,13.5906,13.5941,13.5732,13.5802,176900.0
2009-07-15 14:00:00,39.03,39.04,38.9,38.9,225200.0,13.5767,13.5802,13.5315,13.5315,225200.0
2009-07-15 14:05:00,38.91,38.97,38.71,38.71,517700.0,13.5349,13.5558,13.4654,13.4654,517700.0
2009-07-15 14:10:00,38.72,38.77,38.63,38.7,414300.0,13.4689,13.4862,13.4375,13.4619,414300.0
2009-07-15 14:15:00,38.7,38.74,38.64,38.67,373300.0,13.4619,13.4758,13.441,13.4515,373300.0
2009-07-15 14:20:00,38.67,38.85,38.61,38.84,273700.0,13.4515,13.5141,13.4306,13.5106,273700.0
2009-07-15 14:25:00,38.81,38.83,38.69,38.8,140900.0,13.5002,13.5071,13.4584,13.4967,140900.0
2009-07-15 14:30:00,38.8,38.92,38.8,38.87,159100.0,13.4967,13.5384,13.4967,13.521,159100.0
2009-07-15 14:35:00,38.87,38.91,38.84,38.86,138900.0,13.521,13.5349,13.5106,13.5176,138900.0
2009-07-15 14:40:00,38.87,38.96,38.83,38.9,248200.0,13.521,13.5523,13.5071,13.5315,248200.0
2009-07-15 14:45:00,38.89,39.05,38.89,39.05,212800.0,13.528,13.5836,13.528,13.5836,212800.0
2009-07-15 14:50:00,39.03,39.04,38.93,38.95,109300.0,13.5767,13.5802,13.5419,13.5489,109300.0
2009-07-15 14:55:00,38.96,39.06,38.94,39.03,190500.0,13.5523,13.5871,13.5454,13.5767,190500.0
2009-07-15 15:00:00,39.02,39.1,39.0,39.08,185100.0,13.5732,13.601,13.5663,13.5941,185100.0
2009-07-15 15:05:00,39.08,39.08,38.98,39.07,245000.0,13.5941,13.5941,13.5593,13.5906,245000.0
2009-07-15 15:10:00,39.07,39.13,39.06,39.09,288200.0,13.5906,13.6115,13.5871,13.5976,288200.0
2009-07-15 15:15:00,39.08,39.13,39.02,39.03,220300.0,13.5941,13.6115,13.5732,13.5767,220300.0
2009-07-15 15:20:00,39.03,39.06,38.98,39.0,180900.0,13.5767,13.5871,13.5593,13.5663,180900.0
2009-07-15 15:25:00,39.0,39.0,38.87,38.88,252600.0,13.5663,13.5663,13.521,13.5245,252600.0
2009-07-15 15:30:00,38.89,38.91,38.84,38.89,244000.0,13.528,13.5349,13.5106,13.528,244000.0
2009-07-15 15:35:00,38.89,38.97,38.87,38.97,279300.0,13.528,13.5558,13.521,13.5558,279300.0
2009-07-15 15:40:00,38.98,39.06,38.94,38.98,336700.0,13.5593,13.5871,13.5454,13.5593,336700.0
2009-07-15 15:45:00,38.97,39.01,38.93,38.95,376900.0,13.5558,13.5697,13.5419,13.5489,376900.0
2009-07-15 15:50:00,38.95,39.05,38.93,39.03,486400.0,13.5489,13.5836,13.5419,13.5767,486400.0
2009-07-15 15:55:00,39.02,39.02,38.85,38.9,583500.0,13.5732,13.5732,13.5141,13.5315,583500.0
2009-07-16 09:30:00,38.67,39.0,38.55,38.97,259800.0,13.4515,13.5663,13.4097,13.5558,259800.0
2009-07-16 09:35:00,38.97,39.2,38.87,39.2,302300.0,13.5558,13.6358,13.521,13.6358,302300.0
2009-07-16 09:40:00,39.18,39.34,39.18,39.24,180600.0,13.6289,13.6845,13.6289,13.6497,180600.0
2009-07-16 09:45:00,39.24,39.26,39.0,39.02,188500.0,13.6497,13.6567,13.5663,13.5732,188500.0
2009-07-16 09:50:00,39.01,39.28,39.01,39.19,231100.0,13.5697,13.6637,13.5697,13.6323,231100.0
2009-07-16 09:55:00,39.19,39.2,39.04,39.1,104500.0,13.6323,13.6358,13.5802,13.601,104500.0
2009-07-16 10:00:00,39.08,39.08,38.69,38.7,346200.0,13.5941,13.5941,13.4584,13.4619,346200.0
2009-07-16 10:05:00,38.71,38.75,38.49,38.75,467700.0,13.4654,13.4793,13.3888,13.4793,467700.0
2009-07-16 10:10:00,38.74,38.81,38.62,38.81,157200.0,13.4758,13.5002,13.4341,13.5002,157200.0
2009-07-16 10:15:00,38.81,38.94,38.74,38.74,95500.0,13.5002,13.5454,13.4758,13.4758,95500.0
2009-07-16 10:20:00,38.74,38.9,38.71,38.87,143700.0,13.4758,13.5315,13.4654,13.521,143700.0
2009-07-16 10:25:00,38.87,39.04,38.84,38.97,196900.0,13.521,13.5802,13.5106,13.5558,196900.0
2009-07-16 10:30:00,38.96,39.05,38.92,38.99,136000.0,13.5523,13.5836,13.5384,13.5628,136000.0
2009-07-16 10:35:00,39.0,39.11,38.98,39.01,138100.0,13.5663,13.6045,13.5593,13.5697,138100.0
2009-07-16 10:40:00,39.0,39.07,38.98,38.99,110700.0,13.5663,13.5906,13.5593,13.5628,110700.0
2009-07-16 10:45:00,38.99,39.06,38.95,39.01,107300.0,13.5628,13.5871,13.5489,13.5697,107300.0
2009-07-16 10:50:00,39.0,39.03,38.91,38.94,136800.0,13.5663,13.5767,13.5349,13.5454,136800.0
2009-07-16 10:55:00,38.94,38.96,38.85,38.86,96800.0,13.5454,13.5523,13.5141,13.5176,96800.0
2009-07-16 11:00:00,38.85,38.96,38.79,38.95,135500.0,13.5141,13.5523,13.4932,13.5489,135500.0
2009-07-16 11:05:00,38.94,39.07,38.94,38.95,141300.0,13.5454,13.5906,13.5454,13.5489,141300.0
2009-07-16 11:10:00,38.94,38.97,38.86,38.94,169500.0,13.5454,13.5558,13.5176,13.5454,169500.0
2009-07-16 11:15:00,38.94,38.95,38.8,38.86,82300.0,13.5454,13.5489,13.4967,13.5176,82300.0
2009-07-16 11:20:00,38.87,38.98,38.86,38.98,93200.0,13.521,13.5593,13.5176,13.5593,93200.0
2009-07-16 11:25:00,38.97,38.98,38.9,38.92,52500.0,13.5558,13.5593,13.5315,13.5384,52500.0
2009-07-16 11:30:00,38.92,38.93,38.82,38.88,103600.0,13.5384,13.5419,13.5036,13.5245,103600.0
2009-07-16 11:35:00,38.88,39.0,38.84,38.99,98300.0,13.5245,13.5663,13.5106,13.5628,98300.0
2009-07-16 11:40:00,38.99,39.03,38.96,39.0,74800.0,13.5628,13.5767,13.5523,13.5663,74800.0
2009-07-16 11:45:00,39.01,39.05,38.93,39.02,106100.0,13.5697,13.5836,13.5419,13.5732,106100.0
2009-07-16 11:50:00,39.02,39.05,39.01,39.02,49400.0,13.5732,13.5836,13.5697,13.5732,49400.0
2009-07-16 11:55:00,39.02,39.11,39.02,39.09,95500.0,13.5732,13.6045,13.5732,13.5976,95500.0
2009-07-16 12:00:00,39.1,39.11,39.02,39.09,80900.0,13.601,13.6045,13.5732,13.5976,80900.0
2009-07-16 12:05:00,39.1,39.11,39.03,39.04,42900.0,13.601,13.6045,13.5767,13.5802,42900.0
2009-07-16 12:10:00,39.05,39.09,39.03,39.08,73800.0,13.5836,13.5976,13.5767,13.5941,73800.0
2009-07-16 12:15:00,39.08,39.08,38.97,39.01,58400.0,13.5941,13.5941,13.5558,13.5697,58400.0
2009-07-16 12:20:00,39.02,39.06,39.01,39.05,38000.0,13.5732,13.5871,13.5697,13.5836,38000.0
2009-07-16 12:25:00,39.07,39.11,39.03,39.1,37400.0,13.5906,13.6045,13.5767,13.601,37400.0
2009-07-16 12:30:00,39.09,39.09,38.99,39.05,154600.0,13.5976,13.5976,13.5628,13.5836,154600.0
2009-07-16 12:35:00,39.06,39.07,38.96,39.01,48300.0,13.5871,13.5906,13.5523,13.5697,48300.0
2009-07-16 12:40:00,39.01,39.07,39.01,39.05,28600.0,13.5697,13.5906,13.5697,13.5836,28600.0
2009-07-16 12:45:00,39.05,39.06,38.98,39.04,40400.0,13.5836,13.5871,13.5593,13.5802,40400.0
2009-07-16 12:50:00,39.04,39.08,39.0,39.02,41500.0,13.5802,13.5941,13.5663,13.5732,41500.0
2009-07-16 12:55:00,38.99,39.04,38.97,38.99,105200.0,13.5628,13.5802,13.5558,13.5628,105200.0
2009-07-16 13:00:00,38.99,39.06,38.99,39.01,84500.0,13.5628,13.5871,13.5628,13.5697,84500.0
2009-07-16 13:05:00,39.01,39.03,38.94,38.94,113900.0,13.5697,13.5767,13.5454,13.5454,113900.0
2009-07-16 13:10:00,38.95,38.98,38.93,38.97,53000.0,13.5489,13.5593,13.5419,13.5558,53000.0
2009-07-16 13:15:00,38.97,39.01,38.96,39.0,34300.0,13.5558,13.5697,13.5523,13.5663,34300.0
2009-07-16 13:20:00,39.0,39.01,38.96,38.96,38800.0,13.5663,13.5697,13.5523,13.5523,38800.0
2009-07-16 13:25:00,38.97,38.98,38.93,38.95,65400.0,13.5558,13.5593,13.5419,13.5489,65400.0
2009-07-16 13:30:00,38.95,38.97,38.9,38.93,66300.0,13.5489,13.5558,13.5315,13.5419,66300.0
2009-07-16 13:35:00,38.93,38.94,38.86,38.9,39300.0,13.5419,13.5454,13.5176,13.5315,39300.0
2009-07-16 13:40:00,38.9,38.99,38.89,38.97,70700.0,13.5315,13.5628,13.528,13.5558,70700.0
2009-07-16 13:45:00,38.97,39.01,38.95,38.96,40400.0,13.5558,13.5697,13.5489,13.5523,40400.0
2009-07-16 13:50:00,38.96,39.13,38.96,39.09,98600.0,13.5523,13.6115,13.5523,13.5976,98600.0
2009-07-16 13:55:00,39.09,39.11,39.04,39.1,42000.0,13.5976,13.6045,13.5802,13.601,42000.0
2009-07-16 14:00:00,39.11,39.14,39.08,39.08,89100.0,13.6045,13.615,13.5941,13.5941,89100.0
2009-07-16 14:05:00,39.08,39.14,39.08,39.13,59900.0,13.5941,13.615,13.5941,13.6115,59900.0
2009-07-16 14:10:00,39.12,39.19,39.07,39.17,96800.0,13.608,13.6323,13.5906,13.6254,96800.0
2009-07-16 14:15:00,39.16,39.21,39.15,39.18,95300.0,13.6219,13.6393,13.6184,13.6289,95300.0
2009-07-16 14:20:00,39.19,39.25,39.18,39.24,146100.0,13.6323,13.6532,13.6289,13.6497,146100.0
2009-07-16 14:25:00,39.24,39.38,39.24,39.38,288400.0,13.6497,13.6984,13.6497,13.6984,288400.0
2009-07-16 14:30:00,39.38,39.41,39.29,39.32,97800.0,13.6984,13.7089,13.6671,13.6776,97800.0
2009-07-16 14:35:00,39.31,39.5,39.29,39.5,209700.0,13.6741,13.7402,13.6671,13.7402,209700.0
2009-07-16 14:40:00,39.51,39.59,39.46,39.57,249800.0,13.7437,13.7715,13.7263,13.7645,249800.0
2009-07-16 14:45:00,39.58,39.73,39.55,39.71,240600.0,13.768,13.8202,13.7576,13.8132,240600.0
2009-07-16 14:50:00,39.72,39.73,39.65,39.71,144400.0,13.8167,13.8202,13.7924,13.8132,144400.0
2009-07-16 14:55:00,39.7,39.72,39.55,39.55,130500.0,13.8097,13.8167,13.7576,13.7576,130500.0
2009-07-16 15:00:00,39.55,39.57,39.48,39.52,144500.0,13.7576,13.7645,13.7332,13.7471,144500.0
2009-07-16 15:05:00,39.52,39.52,39.32,39.36,156100.0,13.7471,13.7471,13.6776,13.6915,156100.0
2009-07-16 15:10:00,39.36,39.5,39.35,39.44,251700.0,13.6915,13.7402,13.688,13.7193,251700.0
2009-07-16 15:15:00,39.44,39.55,39.39,39.5,141900.0,13.7193,13.7576,13.7019,13.7402,141900.0
2009-07-16 15:20:00,39.49,39.51,39.43,39.49,154500.0,13.7367,13.7437,13.7158,13.7367,154500.0
2009-07-16 15:25:00,39.49,39.61,39.46,39.59,191200.0,13.7367,13.7784,13.7263,13.7715,191200.0
2009-07-16 15:30:00,39.59,39.61,39.51,39.54,155000.0,13.7715,13.7784,13.7437,13.7541,155000.0
2009-07-16 15:35:00,39.54,39.61,39.53,39.59,195900.0,13.7541,13.7784,13.7506,13.7715,195900.0
2009-07-16 15:40:00,39.58,39.71,39.5,39.64,496000.0,13.768,13.8132,13.7402,13.7889,496000.0
2009-07-16 15:45:00,39.63,39.71,39.59,39.61,350700.0,13.7854,13.8132,13.7715,13.7784,350700.0
2009-07-16 15:50:00,39.6,39.62,39.31,39.33,482900.0,13.775,13.7819,13.6741,13.681,482900.0
2009-07-16 15:55:00,39.33,39.4,39.25,39.37,635900.0,13.681,13.7054,13.6532,13.695,635900.0
2009-07-17 09:30:00,39.85,39.9,39.53,39.61,360600.0,13.8619,13.8793,13.7506,13.7784,360600.0
2009-07-17 09:35:00,39.6,39.69,39.16,39.18,561700.0,13.775,13.8063,13.6219,13.6289,561700.0
2009-07-17 09:40:00,39.18,39.55,39.17,39.48,283500.0,13.6289,13.7576,13.6254,13.7332,283500.0
2009-07-17 09:45:00,39.48,39.59,39.33,39.34,260000.0,13.7332,13.7715,13.681,13.6845,260000.0
2009-07-17 09:50:00,39.34,39.37,39.15,39.36,247000.0,13.6845,13.695,13.6184,13.6915,247000.0
2009-07-17 09:55:00,39.36,39.52,39.29,39.5,153200.0,13.6915,13.7471,13.6671,13.7402,153200.0
2009-07-17 10:00:00,39.49,39.54,39.38,39.48,225900.0,13.7367,13.7541,13.6984,13.7332,225900.0
2009-07-17 10:05:00,39.49,39.65,39.46,39.64,312700.0,13.7367,13.7924,13.7263,13.7889,312700.0
2009-07-17 10:10:00,39.64,39.76,39.55,39.61,357200.0,13.7889,13.8306,13.7576,13.7784,357200.0
2009-07-17 10:15:00,39.61,39.67,39.49,39.65,132500.0,13.7784,13.7993,13.7367,13.7924,132500.0
2009-07-17 10:20:00,39.64,39.77,39.61,39.75,136100.0,13.7889,13.8341,13.7784,13.8271,136100.0
2009-07-17 10:25:00,39.74,39.87,39.72,39.86,168900.0,13.8237,13.8689,13.8167,13.8654,168900.0
2009-07-17 10:30:00,39.86,39.99,39.85,39.99,225600.0,13.8654,13.9106,13.8619,13.9106,225600.0
2009-07-17 10:35:00,39.99,40.06,39.91,39.91,307600.0,13.9106,13.935,13.8828,13.8828,307600.0
2009-07-17 10:40:00,39.91,39.92,39.78,39.85,176100.0,13.8828,13.8863,13.8376,13.8619,176100.0
2009-07-17 10:45:00,39.86,39.96,39.78,39.78,101600.0,13.8654,13.9002,13.8376,13.8376,101600.0
2009-07-17 10:50:00,39.78,39.86,39.7,39.78,260000.0,13.8376,13.8654,13.8097,13.8376,260000.0
2009-07-17 10:55:00,39.77,39.84,39.72,39.72,133900.0,13.8341,13.8584,13.8167,13.8167,133900.0
2009-07-17 11:00:00,39.74,39.81,39.7,39.75,101100.0,13.8237,13.848,13.8097,13.8271,101100.0
2009-07-17 11:05:00,39.76,39.81,39.74,39.75,134000.0,13.8306,13.848,13.8237,13.8271,134000.0
2009-07-17 11:10:00,39.76,39.86,39.73,39.85,131700.0,13.8306,13.8654,13.8202,13.8619,131700.0
2009-07-17 11:15:00,39.83,39.92,39.77,39.9,142900.0,13.855,13.8863,13.8341,13.8793,142900.0
2009-07-17 11:20:00,39.88,39.98,39.85,39.98,105200.0,13.8724,13.9071,13.8619,13.9071,105200.0
2009-07-17 11:25:00,39.98,40.0,39.93,39.99,131600.0,13.9071,13.9141,13.8898,13.9106,131600.0
2009-07-17 11:30:00,39.99,40.02,39.93,39.95,145900.0,13.9106,13.9211,13.8898,13.8967,145900.0
2009-07-17 11:35:00,39.96,40.04,39.95,40.02,132700.0,13.9002,13.928,13.8967,13.9211,132700.0
2009-07-17 11:40:00,40.02,40.04,39.98,40.0,108900.0,13.9211,13.928,13.9071,13.9141,108900.0
2009-07-17 11:45:00,40.0,40.0,39.9,39.99,140200.0,13.9141,13.9141,13.8793,13.9106,140200.0
2009-07-17 11:50:00,39.99,40.05,39.96,39.97,126600.0,13.9106,13.9315,13.9002,13.9037,126600.0
2009-07-17 11:55:00,39.98,40.01,39.92,40.0,129600.0,13.9071,13.9176,13.8863,13.9141,129600.0
2009-07-17 12:00:00,40.0,40.1,40.0,40.09,96800.0,13.9141,13.9489,13.9141,13.9454,96800.0
2009-07-17 12:05:00,40.11,40.15,40.07,40.1,136500.0,13.9524,13.9663,13.9385,13.9489,136500.0
2009-07-17 12:10:00,40.1,40.1,40.0,40.03,105200.0,13.9489,13.9489,13.9141,13.9245,105200.0
2009-07-17 12:15:00,40.04,40.04,39.96,40.02,319800.0,13.928,13.928,13.9002,13.9211,319800.0
2009-07-17 12:20:00,40.01,40.06,39.98,40.0,184500.0,13.9176,13.935,13.9071,13.9141,184500.0
2009-07-17 12:25:00,40.0,40.02,39.91,39.93,124600.0,13.9141,13.9211,13.8828,13.8898,124600.0
2009-07-17 12:30:00,39.94,39.97,39.87,39.94,166200.0,13.8932,13.9037,13.8689,13.8932,166200.0
2009-07-17 12:35:00,39.95,40.02,39.94,40.01,91000.0,13.8967,13.9211,13.8932,13.9176,91000.0
2009-07-17 12:40:00,40.01,40.05,39.97,39.99,81100.0,13.9176,13.9315,13.9037,13.9106,81100.0
2009-07-17 12:45:00,40.0,40.07,39.99,40.05,97200.0,13.9141,13.9385,13.9106,13.9315,97200.0
2009-07-17 12:50:00,40.05,40.13,39.99,40.02,248200.0,13.9315,13.9593,13.9106,13.9211,248200.0
2009-07-17 12:55:00,40.01,40.08,40.0,40.06,67200.0,13.9176,13.9419,13.9141,13.935,67200.0
2009-07-17 13:00:00,40.07,40.07,39.98,39.98,106000.0,13.9385,13.9385,13.9071,13.9071,106000.0
2009-07-17 13:05:00,39.98,40.03,39.98,40.0,87300.0,13.9071,13.9245,13.9071,13.9141,87300.0
2009-07-17 13:10:00,40.0,40.01,39.98,39.99,78600.0,13.9141,13.9176,13.9071,13.9106,78600.0
2009-07-17 13:15:00,39.99,40.06,39.99,40.03,106700.0,13.9106,13.935,13.9106,13.9245,106700.0
2009-07-17 13:20:00,40.04,40.09,40.03,40.04,194700.0,13.928,13.9454,13.9245,13.928,194700.0
2009-07-17 13:25:00,40.05,40.07,40.03,40.07,42100.0,13.9315,13.9385,13.9245,13.9385,42100.0
2009-07-17 13:30:00,40.07,40.11,40.05,40.11,227600.0,13.9385,13.9524,13.9315,13.9524,227600.0
2009-07-17 13:35:00,40.12,40.22,40.1,40.14,199400.0,13.9558,13.9906,13.9489,13.9628,199400.0
2009-07-17 13:40:00,40.14,40.2,40.11,40.17,138500.0,13.9628,13.9837,13.9524,13.9732,138500.0
2009-07-17 13:45:00,40.16,40.18,40.13,40.17,104600.0,13.9698,13.9767,13.9593,13.9732,104600.0
2009-07-17 13:50:00,40.18,40.18,40.11,40.12,156500.0,13.9767,13.9767,13.9524,13.9558,156500.0
2009-07-17 13:55:00,40.12,40.14,40.01,40.01,118900.0,13.9558,13.9628,13.9176,13.9176,118900.0
2009-07-17 14:00:00,40.01,40.06,39.99,40.05,166200.0,13.9176,13.935,13.9106,13.9315,166200.0
2009-07-17 14:05:00,40.06,40.08,40.0,40.0,94500.0,13.935,13.9419,13.9141,13.9141,94500.0
2009-07-17 14:10:00,40.0,40.02,39.94,40.0,204400.0,13.9141,13.9211,13.8932,13.9141,204400.0
2009-07-17 14:15:00,40.0,40.01,39.95,39.95,158800.0,13.9141,13.9176,13.8967,13.8967,158800.0
2009-07-17 14:20:00,39.96,40.08,39.9,40.06,284000.0,13.9002,13.9419,13.8793,13.935,284000.0
2009-07-17 14:25:00,40.06,40.1,40.04,40.06,116900.0,13.935,13.9489,13.928,13.935,116900.0
2009-07-17 14:30:00,40.06,40.07,40.0,40.0,81100.0,13.935,13.9385,13.9141,13.9141,81100.0
2009-07-17 14:35:00,40.01,40.06,40.0,40.01,110800.0,13.9176,13.935,13.9141,13.9176,110800.0
2009-07-17 14:40:00,40.02,40.12,40.01,40.1,88400.0,13.9211,13.9558,13.9176,13.9489,88400.0
2009-07-17 14:45:00,40.1,40.14,40.04,40.08,156300.0,13.9489,13.9628,13.928,13.9419,156300.0
2009-07-17 14:50:00,40.08,40.14,40.05,40.05,168400.0,13.9419,13.9628,13.9315,13.9315,168400.0
2009-07-17 14:55:00,40.05,40.11,40.0,40.09,180800.0,13.9315,13.9524,13.9141,13.9454,180800.0
2009-07-17 15:00:00,40.09,40.14,40.06,40.06,89800.0,13.9454,13.9628,13.935,13.935,89800.0
2009-07-17 15:05:00,40.05,40.1,40.02,40.03,147800.0,13.9315,13.9489,13.9211,13.9245,147800.0
2009-07-17 15:10:00,40.03,40.05,39.96,40.0,135200.0,13.9245,13.9315,13.9002,13.9141,135200.0
2009-07-17 15:15:00,40.0,40.05,40.0,40.02,119800.0,13.9141,13.9315,13.9141,13.9211,119800.0
2009-07-17 15:20:00,40.02,40.03,39.99,40.0,170800.0,13.9211,13.9245,13.9106,13.9141,170800.0
2009-07-17 15:25:00,39.99,40.03,39.98,40.0,216600.0,13.9106,13.9245,13.9071,13.9141,216600.0
2009-07-17 15:30:00,40.0,40.02,39.93,39.97,424800.0,13.9141,13.9211,13.8898,13.9037,424800.0
2009-07-17 15:35:00,39.97,40.01,39.91,40.0,363400.0,13.9037,13.9176,13.8828,13.9141,363400.0
2009-07-17 15:40:00,40.0,40.06,39.95,39.95,380800.0,13.9141,13.935,13.8967,13.8967,380800.0
2009-07-17 15:45:00,39.95,40.01,39.93,40.0,290100.0,13.8967,13.9176,13.8898,13.9141,290100.0
2009-07-17 15:50:00,40.0,40.11,39.98,40.03,641700.0,13.9141,13.9524,13.9071,13.9245,641700.0
2009-07-17 15:55:00,40.03,40.11,39.99,40.09,647700.0,13.9245,13.9524,13.9106,13.9454,647700.0
2009-07-20 09:30:00,41.26,41.43,41.06,41.37,730000.0,14.3524,14.4115,14.2828,14.3907,730000.0
2009-07-20 09:35:00,41.38,41.53,41.31,41.42,400700.0,14.3941,14.4463,14.3698,14.4081,400700.0
2009-07-20 09:40:00,41.42,41.45,41.07,41.14,426700.0,14.4081,14.4185,14.2863,14.3107,426700.0
2009-07-20 09:45:00,41.15,41.3,41.12,41.23,339200.0,14.3141,14.3663,14.3037,14.342,339200.0
2009-07-20 09:50:00,41.23,41.34,41.19,41.31,361400.0,14.342,14.3802,14.3281,14.3698,361400.0
2009-07-20 09:55:00,41.3,41.38,41.24,41.37,317000.0,14.3663,14.3941,14.3454,14.3907,317000.0
2009-07-20 10:00:00,41.37,41.53,41.35,41.47,312700.0,14.3907,14.4463,14.3837,14.4254,312700.0
2009-07-20 10:05:00,41.47,41.51,41.13,41.15,238200.0,14.4254,14.4394,14.3072,14.3141,238200.0
2009-07-20 10:10:00,41.14,41.25,41.05,41.22,371700.0,14.3107,14.3489,14.2794,14.3385,371700.0
2009-07-20 10:15:00,41.22,41.47,41.21,41.35,224600.0,14.3385,14.4254,14.335,14.3837,224600.0
2009-07-20 10:20:00,41.38,41.41,41.19,41.33,254600.0,14.3941,14.4046,14.3281,14.3767,254600.0
2009-07-20 10:25:00,41.31,41.36,41.23,41.28,206000.0,14.3698,14.3872,14.342,14.3594,206000.0
2009-07-20 10:30:00,41.29,41.32,41.12,41.13,243700.0,14.3628,14.3733,14.3037,14.3072,243700.0
2009-07-20 10:35:00,41.13,41.23,41.1,41.13,183600.0,14.3072,14.342,14.2967,14.3072,183600.0
2009-07-20 10:40:00,41.13,41.17,41.08,41.16,157200.0,14.3072,14.3211,14.2898,14.3176,157200.0
2009-07-20 10:45:00,41.16,41.17,40.8,40.84,439700.0,14.3176,14.3211,14.1924,14.2063,439700.0
2009-07-20 10:50:00,40.84,40.93,40.81,40.84,214000.0,14.2063,14.2376,14.1959,14.2063,214000.0
2009-07-20 10:55:00,40.83,41.0,40.83,40.97,138500.0,14.2028,14.262,14.2028,14.2515,138500.0
2009-07-20 11:00:00,40.97,41.07,40.94,41.03,124200.0,14.2515,14.2863,14.2411,14.2724,124200.0
2009-07-20 11:05:00,41.03,41.03,40.85,40.94,136000.0,14.2724,14.2724,14.2098,14.2411,136000.0
2009-07-20 11:10:00,40.94,41.07,40.91,41.04,120000.0,14.2411,14.2863,14.2307,14.2759,120000.0
2009-07-20 11:15:00,41.04,41.12,41.02,41.04,83900.0,14.2759,14.3037,14.2689,14.2759,83900.0
2009-07-20 11:20:00,41.03,41.11,41.01,41.07,107600.0,14.2724,14.3002,14.2654,14.2863,107600.0
2009-07-20 11:25:00,41.07,41.19,41.06,41.18,95100.0,14.2863,14.3281,14.2828,14.3246,95100.0
2009-07-20 11:30:00,41.19,41.31,41.19,41.23,170800.0,14.3281,14.3698,14.3281,14.342,170800.0
2009-07-20 11:35:00,41.23,41.27,41.2,41.22,92200.0,14.342,14.3559,14.3315,14.3385,92200.0
2009-07-20 11:40:00,41.23,41.27,41.18,41.26,78600.0,14.342,14.3559,14.3246,14.3524,78600.0
2009-07-20 11:45:00,41.25,41.26,41.17,41.18,52000.0,14.3489,14.3524,14.3211,14.3246,52000.0
2009-07-20 11:50:00,41.17,41.2,41.1,41.17,69600.0,14.3211,14.3315,14.2967,14.3211,69600.0
2009-07-20 11:55:00,41.18,41.18,41.1,41.16,44800.0,14.3246,14.3246,14.2967,14.3176,44800.0
2009-07-20 12:00:00,41.16,41.26,41.13,41.25,279600.0,14.3176,14.3524,14.3072,14.3489,279600.0
2009-07-20 12:05:00,41.25,41.38,41.25,41.36,155900.0,14.3489,14.3941,14.3489,14.3872,155900.0
2009-07-20 12:10:00,41.35,41.4,41.33,41.37,67800.0,14.3837,14.4011,14.3767,14.3907,67800.0
2009-07-20 12:15:00,41.37,41.44,41.37,41.43,64800.0,14.3907,14.415,14.3907,14.4115,64800.0
2009-07-20 12:20:00,41.42,41.47,41.41,41.43,112600.0,14.4081,14.4254,14.4046,14.4115,112600.0
2009-07-20 12:25:00,41.43,41.44,41.38,41.4,202900.0,14.4115,14.415,14.3941,14.4011,202900.0
2009-07-20 12:30:00,41.4,41.43,41.39,41.41,157300.0,14.4011,14.4115,14.3976,14.4046,157300.0
2009-07-20 12:35:00,41.41,41.47,41.39,41.46,119700.0,14.4046,14.4254,14.3976,14.422,119700.0
2009-07-20 12:40:00,41.47,41.53,41.45,41.51,128500.0,14.4254,14.4463,14.4185,14.4394,128500.0
2009-07-20 12:45:00,41.52,41.55,41.5,41.5,121100.0,14.4428,14.4533,14.4359,14.4359,121100.0
2009-07-20 12:50:00,41.5,41.51,41.44,41.5,97100.0,14.4359,14.4394,14.415,14.4359,97100.0
2009-07-20 12:55:00,41.5,41.54,41.45,41.47,161200.0,14.4359,14.4498,14.4185,14.4254,161200.0
2009-07-20 13:00:00,41.47,41.55,41.47,41.54,92600.0,14.4254,14.4533,14.4254,14.4498,92600.0
2009-07-20 13:05:00,41.54,41.59,41.53,41.59,83000.0,14.4498,14.4672,14.4463,14.4672,83000.0
2009-07-20 13:10:00,41.59,41.6,41.48,41.5,151200.0,14.4672,14.4707,14.4289,14.4359,151200.0
2009-07-20 13:15:00,41.5,41.51,41.44,41.49,138000.0,14.4359,14.4394,14.415,14.4324,138000.0
2009-07-20 13:20:00,41.48,41.56,41.47,41.55,132500.0,14.4289,14.4568,14.4254,14.4533,132500.0
2009-07-20 13:25:00,41.55,41.57,41.41,41.42,179800.0,14.4533,14.4602,14.4046,14.4081,179800.0
2009-07-20 13:30:00,41.42,41.44,41.37,41.41,180200.0,14.4081,14.415,14.3907,14.4046,180200.0
2009-07-20 13:35:00,41.41,41.47,41.37,41.41,158000.0,14.4046,14.4254,14.3907,14.4046,158000.0
2009-07-20 13:40:00,41.41,41.47,41.41,41.45,107400.0,14.4046,14.4254,14.4046,14.4185,107400.0
2009-07-20 13:45:00,41.45,41.51,41.44,41.51,122400.0,14.4185,14.4394,14.415,14.4394,122400.0
2009-07-20 13:50:00,41.5,41.59,41.48,41.55,125100.0,14.4359,14.4672,14.4289,14.4533,125100.0
2009-07-20 13:55:00,41.55,41.6,41.54,41.55,155500.0,14.4533,14.4707,14.4498,14.4533,155500.0
2009-07-20 14:00:00,41.56,41.63,41.55,41.6,173200.0,14.4568,14.4811,14.4533,14.4707,173200.0
2009-07-20 14:05:00,41.61,41.66,41.57,41.61,133200.0,14.4741,14.4915,14.4602,14.4741,133200.0
2009-07-20 14:10:00,41.62,41.63,41.59,41.6,83400.0,14.4776,14.4811,14.4672,14.4707,83400.0
2009-07-20 14:15:00,41.6,41.69,41.58,41.68,130100.0,14.4707,14.502,14.4637,14.4985,130100.0
2009-07-20 14:20:00,41.69,41.71,41.62,41.64,159800.0,14.502,14.5089,14.4776,14.4846,159800.0
2009-07-20 14:25:00,41.63,41.63,41.56,41.58,135600.0,14.4811,14.4811,14.4568,14.4637,135600.0
2009-07-20 14:30:00,41.59,41.66,41.58,41.61,173300.0,14.4672,14.4915,14.4637,14.4741,173300.0
2009-07-20 14:35:00,41.6,41.66,41.57,41.57,109000.0,14.4707,14.4915,14.4602,14.4602,109000.0
2009-07-20 14:40:00,41.56,41.57,41.41,41.51,151600.0,14.4568,14.4602,14.4046,14.4394,151600.0
2009-07-20 14:45:00,41.52,41.57,41.5,41.52,114300.0,14.4428,14.4602,14.4359,14.4428,114300.0
2009-07-20 14:50:00,41.52,41.56,41.48,41.52,88400.0,14.4428,14.4568,14.4289,14.4428,88400.0
2009-07-20 14:55:00,41.52,41.54,41.41,41.41,163300.0,14.4428,14.4498,14.4046,14.4046,163300.0
2009-07-20 15:00:00,41.42,41.59,41.4,41.56,182100.0,14.4081,14.4672,14.4011,14.4568,182100.0
2009-07-20 15:05:00,41.57,41.63,41.53,41.61,108600.0,14.4602,14.4811,14.4463,14.4741,108600.0
2009-07-20 15:10:00,41.61,41.66,41.58,41.63,102000.0,14.4741,14.4915,14.4637,14.4811,102000.0
2009-07-20 15:15:00,41.63,41.64,41.58,41.63,91200.0,14.4811,14.4846,14.4637,14.4811,91200.0
2009-07-20 15:20:00,41.64,41.64,41.57,41.64,130300.0,14.4846,14.4846,14.4602,14.4846,130300.0
2009-07-20 15:25:00,41.64,41.66,41.52,41.52,111500.0,14.4846,14.4915,14.4428,14.4428,111500.0
2009-07-20 15:30:00,41.52,41.55,41.44,41.47,226700.0,14.4428,14.4533,14.415,14.4254,226700.0
2009-07-20 15:35:00,41.47,41.47,41.4,41.47,244400.0,14.4254,14.4254,14.4011,14.4254,244400.0
2009-07-20 15:40:00,41.47,41.52,41.42,41.42,319900.0,14.4254,14.4428,14.4081,14.4081,319900.0
2009-07-20 15:45:00,41.42,41.42,41.36,41.36,275000.0,14.4081,14.4081,14.3872,14.3872,275000.0
2009-07-20 15:50:00,41.37,41.51,41.36,41.48,300400.0,14.3907,14.4394,14.3872,14.4289,300400.0
2009-07-20 15:55:00,41.48,41.53,41.4,41.53,435200.0,14.4289,14.4463,14.4011,14.4463,435200.0
2009-07-21 09:30:00,42.06,42.27,42.06,42.13,512200.0,14.6307,14.7037,14.6307,14.655,512200.0
2009-07-21 09:35:00,42.13,42.16,42.01,42.04,298200.0,14.655,14.6655,14.6133,14.6237,298200.0
2009-07-21 09:40:00,42.05,42.05,41.77,41.8,283900.0,14.6272,14.6272,14.5298,14.5402,283900.0
2009-07-21 09:45:00,41.8,41.95,41.76,41.86,353500.0,14.5402,14.5924,14.5263,14.5611,353500.0
2009-07-21 09:50:00,41.86,41.91,41.64,41.7,430700.0,14.5611,14.5785,14.4846,14.5055,430700.0
2009-07-21 09:55:00,41.7,41.83,41.64,41.79,227800.0,14.5055,14.5507,14.4846,14.5368,227800.0
2009-07-21 10:00:00,41.79,41.85,41.5,41.63,303900.0,14.5368,14.5576,14.4359,14.4811,303900.0
2009-07-21 10:05:00,41.63,41.64,41.48,41.49,226900.0,14.4811,14.4846,14.4289,14.4324,226900.0
2009-07-21 10:10:00,41.5,41.52,41.26,41.4,507000.0,14.4359,14.4428,14.3524,14.4011,507000.0
2009-07-21 10:15:00,41.41,41.64,41.37,41.64,279700.0,14.4046,14.4846,14.3907,14.4846,279700.0
2009-07-21 10:20:00,41.64,41.73,41.61,41.69,210300.0,14.4846,14.5159,14.4741,14.502,210300.0
2009-07-21 10:25:00,41.7,41.75,41.58,41.73,133200.0,14.5055,14.5228,14.4637,14.5159,133200.0
2009-07-21 10:30:00,41.72,41.93,41.72,41.92,227400.0,14.5124,14.5855,14.5124,14.582,227400.0
2009-07-21 10:35:00,41.93,41.98,41.88,41.92,330300.0,14.5855,14.6029,14.5681,14.582,330300.0
2009-07-21 10:40:00,41.92,41.96,41.79,41.85,129700.0,14.582,14.5959,14.5368,14.5576,129700.0
2009-07-21 10:45:00,41.86,41.86,41.7,41.73,187000.0,14.5611,14.5611,14.5055,14.5159,187000.0
2009-07-21 10:50:00,41.73,41.73,41.63,41.73,140100.0,14.5159,14.5159,14.4811,14.5159,140100.0
2009-07-21 10:55:00,41.73,41.83,41.69,41.8,152200.0,14.5159,14.5507,14.502,14.5402,152200.0
2009-07-21 11:00:00,41.81,41.85,41.69,41.7,181900.0,14.5437,14.5576,14.502,14.5055,181900.0
2009-07-21 11:05:00,41.7,41.78,41.61,41.78,134400.0,14.5055,14.5333,14.4741,14.5333,134400.0
2009-07-21 11:10:00,41.78,41.79,41.54,41.62,143900.0,14.5333,14.5368,14.4498,14.4776,143900.0
2009-07-21 11:15:00,41.62,41.73,41.6,41.65,133700.0,14.4776,14.5159,14.4707,14.4881,133700.0
2009-07-21 11:20:00,41.65,41.74,41.6,41.62,109400.0,14.4881,14.5194,14.4707,14.4776,109400.0
2009-07-21 11:25:00,41.62,41.64,41.53,41.54,112900.0,14.4776,14.4846,14.4463,14.4498,112900.0
2009-07-21 11:30:00,41.54,41.55,41.37,41.4,189100.0,14.4498,14.4533,14.3907,14.4011,189100.0
2009-07-21 11:35:00,41.4,41.44,41.34,41.36,150000.0,14.4011,14.415,14.3802,14.3872,150000.0
2009-07-21 11:40:00,41.35,41.38,41.18,41.18,205900.0,14.3837,14.3941,14.3246,14.3246,205900.0
2009-07-21 11:45:00,41.18,41.23,41.02,41.03,318900.0,14.3246,14.342,14.2689,14.2724,318900.0
2009-07-21 11:50:00,41.04,41.1,41.01,41.02,145400.0,14.2759,14.2967,14.2654,14.2689,145400.0
2009-07-21 11:55:00,41.03,41.04,40.79,40.87,303200.0,14.2724,14.2759,14.1889,14.2167,303200.0
2009-07-21 12:00:00,40.86,41.06,40.83,41.02,137800.0,14.2133,14.2828,14.2028,14.2689,137800.0
2009-07-21 12:05:00,41.01,41.11,40.98,41.1,112000.0,14.2654,14.3002,14.255,14.2967,112000.0
2009-07-21 12:10:00,41.11,41.24,41.09,41.23,167000.0,14.3002,14.3454,14.2933,14.342,167000.0
2009-07-21 12:15:00,41.23,41.24,41.13,41.2,129700.0,14.342,14.3454,14.3072,14.3315,129700.0
2009-07-21 12:20:00,41.19,41.19,40.97,40.97,97300.0,14.3281,14.3281,14.2515,14.2515,97300.0
2009-07-21 12:25:00,40.98,41.19,40.98,41.13,136600.0,14.255,14.3281,14.255,14.3072,136600.0
2009-07-21 12:30:00,41.13,41.14,40.97,40.98,111900.0,14.3072,14.3107,14.2515,14.255,111900.0
2009-07-21 12:35:00,40.99,41.15,40.91,41.1,192900.0,14.2585,14.3141,14.2307,14.2967,192900.0
2009-07-21 12:40:00,41.09,41.13,41.03,41.09,133000.0,14.2933,14.3072,14.2724,14.2933,133000.0
2009-07-21 12:45:00,41.09,41.18,41.06,41.13,91200.0,14.2933,14.3246,14.2828,14.3072,91200.0
2009-07-21 12:50:00,41.13,41.15,41.05,41.06,109200.0,14.3072,14.3141,14.2794,14.2828,109200.0
2009-07-21 12:55:00,41.07,41.11,41.02,41.09,77400.0,14.2863,14.3002,14.2689,14.2933,77400.0
2009-07-21 13:00:00,41.09,41.09,40.99,41.03,128600.0,14.2933,14.2933,14.2585,14.2724,128600.0
2009-07-21 13:05:00,41.03,41.03,40.78,40.9,175900.0,14.2724,14.2724,14.1854,14.2272,175900.0
2009-07-21 13:10:00,40.89,40.92,40.83,40.92,98200.0,14.2237,14.2341,14.2028,14.2341,98200.0
2009-07-21 13:15:00,40.92,41.1,40.92,41.08,125000.0,14.2341,14.2967,14.2341,14.2898,125000.0
2009-07-21 13:20:00,41.09,41.09,40.99,41.09,93300.0,14.2933,14.2933,14.2585,14.2933,93300.0
2009-07-21 13:25:00,41.08,41.19,41.07,41.17,121700.0,14.2898,14.3281,14.2863,14.3211,121700.0
2009-07-21 13:30:00,41.17,41.22,41.12,41.15,89600.0,14.3211,14.3385,14.3037,14.3141,89600.0
2009-07-21 13:35:00,41.16,41.2,41.05,41.14,119800.0,14.3176,14.3315,14.2794,14.3107,119800.0
2009-07-21 13:40:00,41.14,41.19,41.08,41.12,62300.0,14.3107,14.3281,14.2898,14.3037,62300.0
2009-07-21 13:45:00,41.12,41.21,41.12,41.16,74400.0,14.3037,14.335,14.3037,14.3176,74400.0
2009-07-21 13:50:00,41.16,41.17,41.07,41.07,59400.0,14.3176,14.3211,14.2863,14.2863,59400.0
2009-07-21 13:55:00,41.07,41.16,41.03,41.14,40700.0,14.2863,14.3176,14.2724,14.3107,40700.0
2009-07-21 14:00:00,41.15,41.23,41.15,41.22,85000.0,14.3141,14.342,14.3141,14.3385,85000.0
2009-07-21 14:05:00,41.21,41.22,41.14,41.19,82900.0,14.335,14.3385,14.3107,14.3281,82900.0
2009-07-21 14:10:00,41.19,41.36,41.19,41.35,182100.0,14.3281,14.3872,14.3281,14.3837,182100.0
2009-07-21 14:15:00,41.35,41.45,41.31,41.35,131200.0,14.3837,14.4185,14.3698,14.3837,131200.0
2009-07-21 14:20:00,41.35,41.39,41.26,41.37,79700.0,14.3837,14.3976,14.3524,14.3907,79700.0
2009-07-21 14:25:00,41.38,41.39,41.29,41.36,80500.0,14.3941,14.3976,14.3628,14.3872,80500.0
2009-07-21 14:30:00,41.36,41.38,41.25,41.27,147500.0,14.3872,14.3941,14.3489,14.3559,147500.0
2009-07-21 14:35:00,41.26,41.44,41.26,41.39,130400.0,14.3524,14.415,14.3524,14.3976,130400.0
2009-07-21 14:40:00,41.38,41.39,41.29,41.37,107300.0,14.3941,14.3976,14.3628,14.3907,107300.0
2009-07-21 14:45:00,41.37,41.44,41.3,41.41,125900.0,14.3907,14.415,14.3663,14.4046,125900.0
2009-07-21 14:50:00,41.41,41.56,41.41,41.5,127300.0,14.4046,14.4568,14.4046,14.4359,127300.0
2009-07-21 14:55:00,41.49,41.57,41.47,41.57,76400.0,14.4324,14.4602,14.4254,14.4602,76400.0
2009-07-21 15:00:00,41.56,41.6,41.54,41.59,120100.0,14.4568,14.4707,14.4498,14.4672,120100.0
2009-07-21 15:05:00,41.59,41.6,41.44,41.49,91900.0,14.4672,14.4707,14.415,14.4324,91900.0
2009-07-21 15:10:00,41.5,41.59,41.49,41.56,78100.0,14.4359,14.4672,14.4324,14.4568,78100.0
2009-07-21 15:15:00,41.56,41.57,41.45,41.55,216900.0,14.4568,14.4602,14.4185,14.4533,216900.0
2009-07-21 15:20:00,41.54,41.55,41.49,41.51,130000.0,14.4498,14.4533,14.4324,14.4394,130000.0
2009-07-21 15:25:00,41.51,41.58,41.51,41.57,103400.0,14.4394,14.4637,14.4394,14.4602,103400.0
2009-07-21 15:30:00,41.57,41.62,41.44,41.45,163100.0,14.4602,14.4776,14.415,14.4185,163100.0
2009-07-21 15:35:00,41.45,41.52,41.44,41.51,138600.0,14.4185,14.4428,14.415,14.4394,138600.0
2009-07-21 15:40:00,41.51,41.57,41.49,41.53,221800.0,14.4394,14.4602,14.4324,14.4463,221800.0
2009-07-21 15:45:00,41.53,41.55,41.42,41.44,186900.0,14.4463,14.4533,14.4081,14.415,186900.0
2009-07-21 15:50:00,41.44,41.55,41.43,41.52,187000.0,14.415,14.4533,14.4115,14.4428,187000.0
2009-07-21 15:55:00,41.53,41.59,41.5,41.59,293000.0,14.4463,14.4672,14.4359,14.4672,293000.0
2009-07-22 09:30:00,40.98,41.03,40.83,40.97,273900.0,14.255,14.2724,14.2028,14.2515,273900.0
2009-07-22 09:35:00,40.97,41.0,40.74,40.9,427700.0,14.2515,14.262,14.1715,14.2272,427700.0
2009-07-22 09:40:00,40.91,41.03,40.87,40.99,247600.0,14.2307,14.2724,14.2167,14.2585,247600.0
2009-07-22 09:45:00,40.99,41.17,40.97,41.16,283200.0,14.2585,14.3211,14.2515,14.3176,283200.0
2009-07-22 09:50:00,41.17,41.25,41.08,41.19,246900.0,14.3211,14.3489,14.2898,14.3281,246900.0
2009-07-22 09:55:00,41.2,41.24,40.99,41.1,303200.0,14.3315,14.3454,14.2585,14.2967,303200.0
2009-07-22 10:00:00,41.1,41.3,41.1,41.2,215800.0,14.2967,14.3663,14.2967,14.3315,215800.0
2009-07-22 10:05:00,41.2,41.32,41.15,41.24,182300.0,14.3315,14.3733,14.3141,14.3454,182300.0
2009-07-22 10:10:00,41.25,41.36,41.15,41.16,246700.0,14.3489,14.3872,14.3141,14.3176,246700.0
2009-07-22 10:15:00,41.16,41.17,41.04,41.07,215500.0,14.3176,14.3211,14.2759,14.2863,215500.0
2009-07-22 10:20:00,41.07,41.21,41.02,41.2,173500.0,14.2863,14.335,14.2689,14.3315,173500.0
2009-07-22 10:25:00,41.19,41.21,40.99,41.02,123500.0,14.3281,14.335,14.2585,14.2689,123500.0
2009-07-22 10:30:00,41.02,41.17,40.94,40.94,347100.0,14.2689,14.3211,14.2411,14.2411,347100.0
2009-07-22 10:35:00,40.95,41.0,40.92,40.98,200600.0,14.2446,14.262,14.2341,14.255,200600.0
2009-07-22 10:40:00,40.98,41.04,40.85,40.85,223000.0,14.255,14.2759,14.2098,14.2098,223000.0
2009-07-22 10:45:00,40.85,41.01,40.83,41.0,364700.0,14.2098,14.2654,14.2028,14.262,364700.0
2009-07-22 10:50:00,41.0,41.15,40.99,41.11,227200.0,14.262,14.3141,14.2585,14.3002,227200.0
2009-07-22 10:55:00,41.12,41.25,41.12,41.23,149400.0,14.3037,14.3489,14.3037,14.342,149400.0
2009-07-22 11:00:00,41.24,41.33,41.18,41.31,101700.0,14.3454,14.3767,14.3246,14.3698,101700.0
2009-07-22 11:05:00,41.32,41.41,41.27,41.38,92500.0,14.3733,14.4046,14.3559,14.3941,92500.0
2009-07-22 11:10:00,41.39,41.42,41.31,41.33,95400.0,14.3976,14.4081,14.3698,14.3767,95400.0
2009-07-22 11:15:00,41.34,41.44,41.33,41.44,66200.0,14.3802,14.415,14.3767,14.415,66200.0
2009-07-22 11:20:00,41.45,41.47,41.26,41.31,133600.0,14.4185,14.4254,14.3524,14.3698,133600.0
2009-07-22 11:25:00,41.3,41.37,41.26,41.32,77700.0,14.3663,14.3907,14.3524,14.3733,77700.0
2009-07-22 11:30:00,41.31,41.42,41.28,41.37,90600.0,14.3698,14.4081,14.3594,14.3907,90600.0
2009-07-22 11:35:00,41.37,41.38,41.24,41.24,99100.0,14.3907,14.3941,14.3454,14.3454,99100.0
2009-07-22 11:40:00,41.24,41.28,41.19,41.24,100400.0,14.3454,14.3594,14.3281,14.3454,100400.0
2009-07-22 11:45:00,41.25,41.26,41.13,41.14,89100.0,14.3489,14.3524,14.3072,14.3107,89100.0
2009-07-22 11:50:00,41.14,41.24,41.11,41.11,86700.0,14.3107,14.3454,14.3002,14.3002,86700.0
2009-07-22 11:55:00,41.12,41.31,41.12,41.31,78200.0,14.3037,14.3698,14.3037,14.3698,78200.0
2009-07-22 12:00:00,41.31,41.35,41.27,41.29,79400.0,14.3698,14.3837,14.3559,14.3628,79400.0
2009-07-22 12:05:00,41.29,41.33,41.24,41.28,64400.0,14.3628,14.3767,14.3454,14.3594,64400.0
2009-07-22 12:10:00,41.28,41.33,41.16,41.18,87100.0,14.3594,14.3767,14.3176,14.3246,87100.0
2009-07-22 12:15:00,41.19,41.24,41.15,41.2,70200.0,14.3281,14.3454,14.3141,14.3315,70200.0
2009-07-22 12:20:00,41.19,41.33,41.19,41.33,115600.0,14.3281,14.3767,14.3281,14.3767,115600.0
2009-07-22 12:25:00,41.33,41.45,41.31,41.41,158800.0,14.3767,14.4185,14.3698,14.4046,158800.0
2009-07-22 12:30:00,41.41,41.48,41.34,41.48,119600.0,14.4046,14.4289,14.3802,14.4289,119600.0
2009-07-22 12:35:00,41.49,41.58,41.48,41.49,209000.0,14.4324,14.4637,14.4289,14.4324,209000.0
2009-07-22 12:40:00,41.5,41.59,41.49,41.56,91200.0,14.4359,14.4672,14.4324,14.4568,91200.0
2009-07-22 12:45:00,41.56,41.68,41.5,41.65,146100.0,14.4568,14.4985,14.4359,14.4881,146100.0
2009-07-22 12:50:00,41.65,41.7,41.56,41.57,92600.0,14.4881,14.5055,14.4568,14.4602,92600.0
2009-07-22 12:55:00,41.58,41.64,41.55,41.57,91700.0,14.4637,14.4846,14.4533,14.4602,91700.0
2009-07-22 13:00:00,41.57,41.61,41.51,41.56,108600.0,14.4602,14.4741,14.4394,14.4568,108600.0
2009-07-22 13:05:00,41.57,41.66,41.54,41.65,182500.0,14.4602,14.4915,14.4498,14.4881,182500.0
2009-07-22 13:10:00,41.65,41.7,41.61,41.7,123700.0,14.4881,14.5055,14.4741,14.5055,123700.0
2009-07-22 13:15:00,41.7,41.76,41.67,41.7,157400.0,14.5055,14.5263,14.495,14.5055,157400.0
2009-07-22 13:20:00,41.7,41.7,41.47,41.48,131600.0,14.5055,14.5055,14.4254,14.4289,131600.0
2009-07-22 13:25:00,41.47,41.53,41.44,41.49,107600.0,14.4254,14.4463,14.415,14.4324,107600.0
2009-07-22 13:30:00,41.49,41.54,41.39,41.41,106600.0,14.4324,14.4498,14.3976,14.4046,106600.0
2009-07-22 13:35:00,41.41,41.5,41.41,41.49,76600.0,14.4046,14.4359,14.4046,14.4324,76600.0
2009-07-22 13:40:00,41.48,41.52,41.36,41.38,78300.0,14.4289,14.4428,14.3872,14.3941,78300.0
2009-07-22 13:45:00,41.38,41.5,41.37,41.47,78900.0,14.3941,14.4359,14.3907,14.4254,78900.0
2009-07-22 13:50:00,41.47,41.51,41.4,41.43,74400.0,14.4254,14.4394,14.4011,14.4115,74400.0
2009-07-22 13:55:00,41.44,41.49,41.44,41.47,113200.0,14.415,14.4324,14.415,14.4254,113200.0
2009-07-22 14:00:00,41.47,41.54,41.36,41.42,168400.0,14.4254,14.4498,14.3872,14.4081,168400.0
2009-07-22 14:05:00,41.42,41.46,41.3,41.34,123100.0,14.4081,14.422,14.3663,14.3802,123100.0
2009-07-22 14:10:00,41.34,41.39,41.3,41.36,95200.0,14.3802,14.3976,14.3663,14.3872,95200.0
2009-07-22 14:15:00,41.36,41.4,41.31,41.35,120400.0,14.3872,14.4011,14.3698,14.3837,120400.0
2009-07-22 14:20:00,41.35,41.36,41.28,41.32,65500.0,14.3837,14.3872,14.3594,14.3733,65500.0
2009-07-22 14:25:00,41.31,41.35,41.28,41.35,182800.0,14.3698,14.3837,14.3594,14.3837,182800.0
2009-07-22 14:30:00,41.35,41.4,41.32,41.4,89500.0,14.3837,14.4011,14.3733,14.4011,89500.0
2009-07-22 14:35:00,41.38,41.39,41.29,41.3,99400.0,14.3941,14.3976,14.3628,14.3663,99400.0
2009-07-22 14:40:00,41.29,41.41,41.29,41.4,147500.0,14.3628,14.4046,14.3628,14.4011,147500.0
2009-07-22 14:45:00,41.4,41.43,41.34,41.36,61000.0,14.4011,14.4115,14.3802,14.3872,61000.0
2009-07-22 14:50:00,41.35,41.4,41.33,41.36,102700.0,14.3837,14.4011,14.3767,14.3872,102700.0
2009-07-22 14:55:00,41.37,41.44,41.36,41.44,108100.0,14.3907,14.415,14.3872,14.415,108100.0
2009-07-22 15:00:00,41.43,41.47,41.4,41.42,84300.0,14.4115,14.4254,14.4011,14.4081,84300.0
2009-07-22 15:05:00,41.42,41.45,41.3,41.34,129000.0,14.4081,14.4185,14.3663,14.3802,129000.0
2009-07-22 15:10:00,41.33,41.34,41.21,41.22,231000.0,14.3767,14.3802,14.335,14.3385,231000.0
2009-07-22 15:15:00,41.23,41.24,41.14,41.21,208900.0,14.342,14.3454,14.3107,14.335,208900.0
2009-07-22 15:20:00,41.21,41.28,41.18,41.19,130500.0,14.335,14.3594,14.3246,14.3281,130500.0
2009-07-22 15:25:00,41.19,41.19,41.1,41.12,224300.0,14.3281,14.3281,14.2967,14.3037,224300.0
2009-07-22 15:30:00,41.11,41.21,41.11,41.13,174200.0,14.3002,14.335,14.3002,14.3072,174200.0
2009-07-22 15:35:00,41.13,41.14,41.07,41.08,171800.0,14.3072,14.3107,14.2863,14.2898,171800.0
2009-07-22 15:40:00,41.08,41.09,40.98,41.08,246700.0,14.2898,14.2933,14.255,14.2898,246700.0
2009-07-22 15:45:00,41.07,41.22,41.07,41.11,170200.0,14.2863,14.3385,14.2863,14.3002,170200.0
2009-07-22 15:50:00,41.1,41.18,41.07,41.18,234400.0,14.2967,14.3246,14.2863,14.3246,234400.0
2009-07-22 15:55:00,41.17,41.27,41.17,41.2,238800.0,14.3211,14.3559,14.3211,14.3315,238800.0
2009-07-23 09:30:00,41.4,41.47,41.3,41.36,208100.0,14.4011,14.4254,14.3663,14.3872,208100.0
2009-07-23 09:35:00,41.37,41.45,41.21,41.27,352200.0,14.3907,14.4185,14.335,14.3559,352200.0
2009-07-23 09:40:00,41.26,41.33,41.2,41.24,209500.0,14.3524,14.3767,14.3315,14.3454,209500.0
2009-07-23 09:45:00,41.25,41.4,41.24,41.3,197100.0,14.3489,14.4011,14.3454,14.3663,197100.0
2009-07-23 09:50:00,41.3,41.31,41.12,41.18,130300.0,14.3663,14.3698,14.3037,14.3246,130300.0
2009-07-23 09:55:00,41.17,41.47,41.17,41.45,282600.0,14.3211,14.4254,14.3211,14.4185,282600.0
2009-07-23 10:00:00,41.42,41.5,41.33,41.4,285900.0,14.4081,14.4359,14.3767,14.4011,285900.0
2009-07-23 10:05:00,41.41,41.78,41.4,41.76,320700.0,14.4046,14.5333,14.4011,14.5263,320700.0
2009-07-23 10:10:00,41.76,41.84,41.71,41.73,240600.0,14.5263,14.5542,14.5089,14.5159,240600.0
2009-07-23 10:15:00,41.74,41.98,41.73,41.91,310500.0,14.5194,14.6029,14.5159,14.5785,310500.0
2009-07-23 10:20:00,41.91,41.98,41.87,41.93,300000.0,14.5785,14.6029,14.5646,14.5855,300000.0
2009-07-23 10:25:00,41.92,42.01,41.92,41.99,229300.0,14.582,14.6133,14.582,14.6063,229300.0
2009-07-23 10:30:00,41.99,42.26,41.97,42.23,382700.0,14.6063,14.7003,14.5994,14.6898,382700.0
2009-07-23 10:35:00,42.23,42.45,42.2,42.4,367800.0,14.6898,14.7663,14.6794,14.749,367800.0
2009-07-23 10:40:00,42.39,42.42,42.32,42.39,259600.0,14.7455,14.7559,14.7211,14.7455,259600.0
2009-07-23 10:45:00,42.39,42.4,42.21,42.22,265100.0,14.7455,14.749,14.6829,14.6863,265100.0
2009-07-23 10:50:00,42.22,42.26,42.14,42.25,182600.0,14.6863,14.7003,14.6585,14.6968,182600.0
2009-07-23 10:55:00,42.26,42.35,42.26,42.32,174100.0,14.7003,14.7316,14.7003,14.7211,174100.0
2009-07-23 11:00:00,42.32,42.55,42.31,42.52,239200.0,14.7211,14.8011,14.7176,14.7907,239200.0
2009-07-23 11:05:00,42.52,42.55,42.44,42.54,187900.0,14.7907,14.8011,14.7629,14.7977,187900.0
2009-07-23 11:10:00,42.55,42.8,42.54,42.77,344900.0,14.8011,14.8881,14.7977,14.8777,344900.0
2009-07-23 11:15:00,42.77,42.86,42.73,42.77,283600.0,14.8777,14.909,14.8637,14.8777,283600.0
2009-07-23 11:20:00,42.77,42.85,42.74,42.81,210400.0,14.8777,14.9055,14.8672,14.8916,210400.0
2009-07-23 11:25:00,42.82,42.89,42.77,42.87,151200.0,14.8951,14.9194,14.8777,14.9124,151200.0
2009-07-23 11:30:00,42.89,42.9,42.67,42.7,150900.0,14.9194,14.9229,14.8429,14.8533,150900.0
2009-07-23 11:35:00,42.7,42.84,42.7,42.81,303300.0,14.8533,14.902,14.8533,14.8916,303300.0
2009-07-23 11:40:00,42.81,42.88,42.78,42.84,211300.0,14.8916,14.9159,14.8811,14.902,211300.0
2009-07-23 11:45:00,42.84,42.86,42.77,42.83,127700.0,14.902,14.909,14.8777,14.8985,127700.0
2009-07-23 11:50:00,42.84,42.87,42.78,42.81,115100.0,14.902,14.9124,14.8811,14.8916,115100.0
2009-07-23 11:55:00,42.8,42.82,42.74,42.75,118300.0,14.8881,14.8951,14.8672,14.8707,118300.0
2009-07-23 12:00:00,42.75,42.79,42.72,42.75,132700.0,14.8707,14.8846,14.8603,14.8707,132700.0
2009-07-23 12:05:00,42.75,42.82,42.72,42.79,181700.0,14.8707,14.8951,14.8603,14.8846,181700.0
2009-07-23 12:10:00,42.79,42.81,42.76,42.77,143600.0,14.8846,14.8916,14.8742,14.8777,143600.0
2009-07-23 12:15:00,42.77,42.79,42.69,42.74,198200.0,14.8777,14.8846,14.8498,14.8672,198200.0
2009-07-23 12:20:00,42.73,42.78,42.72,42.77,200600.0,14.8637,14.8811,14.8603,14.8777,200600.0
2009-07-23 12:25:00,42.79,42.8,42.73,42.78,241600.0,14.8846,14.8881,14.8637,14.8811,241600.0
2009-07-23 12:30:00,42.78,42.78,42.71,42.78,179700.0,14.8811,14.8811,14.8568,14.8811,179700.0
2009-07-23 12:35:00,42.78,42.78,42.73,42.77,154800.0,14.8811,14.8811,14.8637,14.8777,154800.0
2009-07-23 12:40:00,42.77,42.83,42.75,42.78,307700.0,14.8777,14.8985,14.8707,14.8811,307700.0
2009-07-23 12:45:00,42.79,42.95,42.78,42.92,255900.0,14.8846,14.9403,14.8811,14.9298,255900.0
2009-07-23 12:50:00,42.93,43.0,42.86,43.0,337900.0,14.9333,14.9577,14.909,14.9577,337900.0
2009-07-23 12:55:00,42.99,43.13,42.99,43.07,294000.0,14.9542,15.0029,14.9542,14.982,294000.0
2009-07-23 13:00:00,43.12,43.14,42.93,42.93,258900.0,14.9994,15.0064,14.9333,14.9333,258900.0
2009-07-23 13:05:00,42.93,42.96,42.77,42.77,218100.0,14.9333,14.9437,14.8777,14.8777,218100.0
2009-07-23 13:10:00,42.76,42.8,42.71,42.73,122800.0,14.8742,14.8881,14.8568,14.8637,122800.0
2009-07-23 13:15:00,42.73,42.73,42.65,42.68,158500.0,14.8637,14.8637,14.8359,14.8464,158500.0
2009-07-23 13:20:00,42.69,42.79,42.66,42.77,148300.0,14.8498,14.8846,14.8394,14.8777,148300.0
2009-07-23 13:25:00,42.77,42.8,42.66,42.71,179600.0,14.8777,14.8881,14.8394,14.8568,179600.0
2009-07-23 13:30:00,42.72,42.73,42.67,42.69,73200.0,14.8603,14.8637,14.8429,14.8498,73200.0
2009-07-23 13:35:00,42.69,42.82,42.67,42.78,226100.0,14.8498,14.8951,14.8429,14.8811,226100.0
2009-07-23 13:40:00,42.79,42.83,42.72,42.75,134100.0,14.8846,14.8985,14.8603,14.8707,134100.0
2009-07-23 13:45:00,42.75,42.77,42.64,42.66,97000.0,14.8707,14.8777,14.8324,14.8394,97000.0
2009-07-23 13:50:00,42.66,42.68,42.53,42.55,197600.0,14.8394,14.8464,14.7942,14.8011,197600.0
2009-07-23 13:55:00,42.55,42.6,42.49,42.57,166700.0,14.8011,14.8185,14.7803,14.8081,166700.0
2009-07-23 14:00:00,42.57,42.57,42.49,42.54,107000.0,14.8081,14.8081,14.7803,14.7977,107000.0
2009-07-23 14:05:00,42.54,42.55,42.45,42.48,81700.0,14.7977,14.8011,14.7663,14.7768,81700.0
2009-07-23 14:10:00,42.48,42.57,42.47,42.57,66600.0,14.7768,14.8081,14.7733,14.8081,66600.0
2009-07-23 14:15:00,42.57,42.64,42.53,42.64,79500.0,14.8081,14.8324,14.7942,14.8324,79500.0
2009-07-23 14:20:00,42.64,42.64,42.52,42.58,121600.0,14.8324,14.8324,14.7907,14.8116,121600.0
2009-07-23 14:25:00,42.58,42.61,42.53,42.56,111100.0,14.8116,14.822,14.7942,14.8046,111100.0
2009-07-23 14:30:00,42.55,42.58,42.53,42.53,59600.0,14.8011,14.8116,14.7942,14.7942,59600.0
2009-07-23 14:35:00,42.54,42.61,42.53,42.58,98700.0,14.7977,14.822,14.7942,14.8116,98700.0
2009-07-23 14:40:00,42.6,42.66,42.57,42.58,161100.0,14.8185,14.8394,14.8081,14.8116,161100.0
2009-07-23 14:45:00,42.58,42.66,42.57,42.64,116800.0,14.8116,14.8394,14.8081,14.8324,116800.0
2009-07-23 14:50:00,42.64,42.64,42.57,42.62,97400.0,14.8324,14.8324,14.8081,14.8255,97400.0
2009-07-23 14:55:00,42.63,42.69,42.61,42.66,101900.0,14.829,14.8498,14.822,14.8394,101900.0
2009-07-23 15:00:00,42.66,42.73,42.66,42.7,194000.0,14.8394,14.8637,14.8394,14.8533,194000.0
2009-07-23 15:05:00,42.7,42.72,42.68,42.69,252200.0,14.8533,14.8603,14.8464,14.8498,252200.0
2009-07-23 15:10:00,42.69,42.71,42.64,42.7,280900.0,14.8498,14.8568,14.8324,14.8533,280900.0
2009-07-23 15:15:00,42.69,42.71,42.6,42.62,192900.0,14.8498,14.8568,14.8185,14.8255,192900.0
2009-07-23 15:20:00,42.62,42.65,42.56,42.64,160800.0,14.8255,14.8359,14.8046,14.8324,160800.0
2009-07-23 15:25:00,42.64,42.65,42.57,42.58,131500.0,14.8324,14.8359,14.8081,14.8116,131500.0
2009-07-23 15:30:00,42.57,42.58,42.46,42.46,219500.0,14.8081,14.8116,14.7698,14.7698,219500.0
2009-07-23 15:35:00,42.46,42.49,42.45,42.48,161300.0,14.7698,14.7803,14.7663,14.7768,161300.0
2009-07-23 15:40:00,42.49,42.63,42.49,42.62,152900.0,14.7803,14.829,14.7803,14.8255,152900.0
2009-07-23 15:45:00,42.61,42.63,42.41,42.43,287300.0,14.822,14.829,14.7524,14.7594,287300.0
2009-07-23 15:50:00,42.43,42.48,42.34,42.47,267600.0,14.7594,14.7768,14.7281,14.7733,267600.0
2009-07-23 15:55:00,42.46,42.58,42.46,42.58,409200.0,14.7698,14.8116,14.7698,14.8116,409200.0
2009-07-24 09:30:00,42.35,42.62,42.35,42.56,250200.0,14.7316,14.8255,14.7316,14.8046,250200.0
2009-07-24 09:35:00,42.56,42.75,42.51,42.57,240400.0,14.8046,14.8707,14.7872,14.8081,240400.0
2009-07-24 09:40:00,42.59,42.73,42.52,42.62,163600.0,14.815,14.8637,14.7907,14.8255,163600.0
2009-07-24 09:45:00,42.63,42.72,42.58,42.59,210800.0,14.829,14.8603,14.8116,14.815,210800.0
2009-07-24 09:50:00,42.6,42.64,42.45,42.53,344700.0,14.8185,14.8324,14.7663,14.7942,344700.0
2009-07-24 09:55:00,42.53,42.55,42.17,42.21,272200.0,14.7942,14.8011,14.6689,14.6829,272200.0
2009-07-24 10:00:00,42.22,42.28,42.06,42.25,207100.0,14.6863,14.7072,14.6307,14.6968,207100.0
2009-07-24 10:05:00,42.25,42.42,42.15,42.2,259800.0,14.6968,14.7559,14.662,14.6794,259800.0
2009-07-24 10:10:00,42.19,42.32,42.11,42.15,222100.0,14.6759,14.7211,14.6481,14.662,222100.0
2009-07-24 10:15:00,42.14,42.31,42.1,42.23,201400.0,14.6585,14.7176,14.6446,14.6898,201400.0
2009-07-24 10:20:00,42.24,42.3,42.13,42.29,130700.0,14.6933,14.7142,14.655,14.7107,130700.0
2009-07-24 10:25:00,42.29,42.45,42.23,42.44,111900.0,14.7107,14.7663,14.6898,14.7629,111900.0
2009-07-24 10:30:00,42.43,42.48,42.33,42.39,143700.0,14.7594,14.7768,14.7246,14.7455,143700.0
2009-07-24 10:35:00,42.39,42.43,42.17,42.19,108400.0,14.7455,14.7594,14.6689,14.6759,108400.0
2009-07-24 10:40:00,42.19,42.26,42.16,42.19,144200.0,14.6759,14.7003,14.6655,14.6759,144200.0
2009-07-24 10:45:00,42.18,42.34,42.16,42.29,151300.0,14.6724,14.7281,14.6655,14.7107,151300.0
2009-07-24 10:50:00,42.28,42.28,42.04,42.12,170100.0,14.7072,14.7072,14.6237,14.6516,170100.0
2009-07-24 10:55:00,42.1,42.1,42.02,42.08,114500.0,14.6446,14.6446,14.6168,14.6376,114500.0
2009-07-24 11:00:00,42.08,42.09,41.97,42.04,197800.0,14.6376,14.6411,14.5994,14.6237,197800.0
2009-07-24 11:05:00,42.03,42.07,41.95,41.97,106700.0,14.6202,14.6342,14.5924,14.5994,106700.0
2009-07-24 11:10:00,41.98,42.12,41.95,42.08,69800.0,14.6029,14.6516,14.5924,14.6376,69800.0
2009-07-24 11:15:00,42.08,42.22,42.07,42.21,119700.0,14.6376,14.6863,14.6342,14.6829,119700.0
2009-07-24 11:20:00,42.22,42.29,42.15,42.16,145400.0,14.6863,14.7107,14.662,14.6655,145400.0
2009-07-24 11:25:00,42.16,42.21,42.13,42.17,105600.0,14.6655,14.6829,14.655,14.6689,105600.0
2009-07-24 11:30:00,42.17,42.28,42.17,42.21,106500.0,14.6689,14.7072,14.6689,14.6829,106500.0
2009-07-24 11:35:00,42.2,42.33,42.19,42.27,99300.0,14.6794,14.7246,14.6759,14.7037,99300.0
2009-07-24 11:40:00,42.28,42.3,42.23,42.26,152200.0,14.7072,14.7142,14.6898,14.7003,152200.0
2009-07-24 11:45:00,42.25,42.29,42.2,42.24,60500.0,14.6968,14.7107,14.6794,14.6933,60500.0
2009-07-24 11:50:00,42.25,42.27,42.18,42.23,84000.0,14.6968,14.7037,14.6724,14.6898,84000.0
2009-07-24 11:55:00,42.24,42.35,42.23,42.33,158200.0,14.6933,14.7316,14.6898,14.7246,158200.0
2009-07-24 12:00:00,42.33,42.37,42.28,42.28,100200.0,14.7246,14.7385,14.7072,14.7072,100200.0
2009-07-24 12:05:00,42.29,42.35,42.28,42.35,41200.0,14.7107,14.7316,14.7072,14.7316,41200.0
2009-07-24 12:10:00,42.34,42.37,42.28,42.29,77600.0,14.7281,14.7385,14.7072,14.7107,77600.0
2009-07-24 12:15:00,42.29,42.32,42.24,42.25,54000.0,14.7107,14.7211,14.6933,14.6968,54000.0
2009-07-24 12:20:00,42.25,42.27,42.19,42.23,62700.0,14.6968,14.7037,14.6759,14.6898,62700.0
2009-07-24 12:25:00,42.22,42.28,42.21,42.22,58700.0,14.6863,14.7072,14.6829,14.6863,58700.0
2009-07-24 12:30:00,42.22,42.25,42.19,42.19,70900.0,14.6863,14.6968,14.6759,14.6759,70900.0
2009-07-24 12:35:00,42.18,42.21,42.16,42.18,48900.0,14.6724,14.6829,14.6655,14.6724,48900.0
2009-07-24 12:40:00,42.18,42.25,42.18,42.24,69100.0,14.6724,14.6968,14.6724,14.6933,69100.0
2009-07-24 12:45:00,42.24,42.24,42.17,42.2,76400.0,14.6933,14.6933,14.6689,14.6794,76400.0
2009-07-24 12:50:00,42.21,42.25,42.17,42.19,80600.0,14.6829,14.6968,14.6689,14.6759,80600.0
2009-07-24 12:55:00,42.18,42.19,42.12,42.18,88200.0,14.6724,14.6759,14.6516,14.6724,88200.0
2009-07-24 13:00:00,42.18,42.2,42.13,42.17,54300.0,14.6724,14.6794,14.655,14.6689,54300.0
2009-07-24 13:05:00,42.17,42.17,42.11,42.12,33200.0,14.6689,14.6689,14.6481,14.6516,33200.0
2009-07-24 13:10:00,42.12,42.17,42.11,42.14,35900.0,14.6516,14.6689,14.6481,14.6585,35900.0
2009-07-24 13:15:00,42.15,42.24,42.14,42.24,52600.0,14.662,14.6933,14.6585,14.6933,52600.0
2009-07-24 13:20:00,42.24,42.29,42.13,42.2,76400.0,14.6933,14.7107,14.655,14.6794,76400.0
2009-07-24 13:25:00,42.2,42.26,42.2,42.24,29900.0,14.6794,14.7003,14.6794,14.6933,29900.0
2009-07-24 13:30:00,42.24,42.41,42.24,42.36,138600.0,14.6933,14.7524,14.6933,14.735,138600.0
2009-07-24 13:35:00,42.35,42.4,42.3,42.39,135500.0,14.7316,14.749,14.7142,14.7455,135500.0
2009-07-24 13:40:00,42.4,42.42,42.37,42.39,73000.0,14.749,14.7559,14.7385,14.7455,73000.0
2009-07-24 13:45:00,42.38,42.45,42.38,42.42,102300.0,14.742,14.7663,14.742,14.7559,102300.0
2009-07-24 13:50:00,42.41,42.48,42.37,42.4,124600.0,14.7524,14.7768,14.7385,14.749,124600.0
2009-07-24 13:55:00,42.41,42.44,42.4,42.41,50200.0,14.7524,14.7629,14.749,14.7524,50200.0
2009-07-24 14:00:00,42.41,42.48,42.41,42.43,134900.0,14.7524,14.7768,14.7524,14.7594,134900.0
2009-07-24 14:05:00,42.43,42.55,42.42,42.54,114500.0,14.7594,14.8011,14.7559,14.7977,114500.0
2009-07-24 14:10:00,42.54,42.54,42.44,42.47,105900.0,14.7977,14.7977,14.7629,14.7733,105900.0
2009-07-24 14:15:00,42.47,42.51,42.39,42.4,68800.0,14.7733,14.7872,14.7455,14.749,68800.0
2009-07-24 14:20:00,42.39,42.42,42.34,42.38,106300.0,14.7455,14.7559,14.7281,14.742,106300.0
2009-07-24 14:25:00,42.37,42.41,42.36,42.38,66900.0,14.7385,14.7524,14.735,14.742,66900.0
2009-07-24 14:30:00,42.39,42.42,42.35,42.38,64800.0,14.7455,14.7559,14.7316,14.742,64800.0
2009-07-24 14:35:00,42.38,42.42,42.35,42.4,60200.0,14.742,14.7559,14.7316,14.749,60200.0
2009-07-24 14:40:00,42.4,42.45,42.39,42.4,68100.0,14.749,14.7663,14.7455,14.749,68100.0
2009-07-24 14:45:00,42.4,42.52,42.39,42.47,105300.0,14.749,14.7907,14.7455,14.7733,105300.0
2009-07-24 14:50:00,42.46,42.46,42.31,42.38,91500.0,14.7698,14.7698,14.7176,14.742,91500.0
2009-07-24 14:55:00,42.38,42.41,42.35,42.41,96700.0,14.742,14.7524,14.7316,14.7524,96700.0
2009-07-24 15:00:00,42.41,42.47,42.38,42.44,112300.0,14.7524,14.7733,14.742,14.7629,112300.0
2009-07-24 15:05:00,42.44,42.46,42.38,42.39,90200.0,14.7629,14.7698,14.742,14.7455,90200.0
2009-07-24 15:10:00,42.4,42.43,42.37,42.38,121400.0,14.749,14.7594,14.7385,14.742,121400.0
2009-07-24 15:15:00,42.38,42.39,42.32,42.32,29700.0,14.742,14.7455,14.7211,14.7211,29700.0
2009-07-24 15:20:00,42.32,42.39,42.32,42.39,83600.0,14.7211,14.7455,14.7211,14.7455,83600.0
2009-07-24 15:25:00,42.4,42.43,42.35,42.37,120600.0,14.749,14.7594,14.7316,14.7385,120600.0
2009-07-24 15:30:00,42.37,42.38,42.27,42.32,105100.0,14.7385,14.742,14.7037,14.7211,105100.0
2009-07-24 15:35:00,42.33,42.39,42.29,42.32,134700.0,14.7246,14.7455,14.7107,14.7211,134700.0
2009-07-24 15:40:00,42.32,42.36,42.3,42.34,134100.0,14.7211,14.735,14.7142,14.7281,134100.0
2009-07-24 15:45:00,42.34,42.43,42.33,42.43,132000.0,14.7281,14.7594,14.7246,14.7594,132000.0
2009-07-24 15:50:00,42.42,42.48,42.4,42.45,140800.0,14.7559,14.7768,14.749,14.7663,140800.0
2009-07-24 15:55:00,42.45,42.55,42.43,42.48,247700.0,14.7663,14.8011,14.7594,14.7768,247700.0
2009-07-27 09:30:00,42.87,42.93,42.55,42.56,275400.0,14.9124,14.9333,14.8011,14.8046,275400.0
2009-07-27 09:35:00,42.56,42.57,42.3,42.43,280500.0,14.8046,14.8081,14.7142,14.7594,280500.0
2009-07-27 09:40:00,42.43,42.61,42.38,42.45,290900.0,14.7594,14.822,14.742,14.7663,290900.0
2009-07-27 09:45:00,42.46,42.59,42.41,42.52,209700.0,14.7698,14.815,14.7524,14.7907,209700.0
2009-07-27 09:50:00,42.52,42.6,42.47,42.55,114700.0,14.7907,14.8185,14.7733,14.8011,114700.0
2009-07-27 09:55:00,42.53,42.58,42.44,42.5,106600.0,14.7942,14.8116,14.7629,14.7837,106600.0
2009-07-27 10:00:00,42.51,42.85,42.51,42.78,384700.0,14.7872,14.9055,14.7872,14.8811,384700.0
2009-07-27 10:05:00,42.79,42.79,42.5,42.5,228500.0,14.8846,14.8846,14.7837,14.7837,228500.0
2009-07-27 10:10:00,42.51,42.57,42.19,42.24,317500.0,14.7872,14.8081,14.6759,14.6933,317500.0
2009-07-27 10:15:00,42.24,42.35,42.14,42.16,193300.0,14.6933,14.7316,14.6585,14.6655,193300.0
2009-07-27 10:20:00,42.15,42.17,42.02,42.12,223000.0,14.662,14.6689,14.6168,14.6516,223000.0
2009-07-27 10:25:00,42.11,42.16,42.05,42.06,371800.0,14.6481,14.6655,14.6272,14.6307,371800.0
2009-07-27 10:30:00,42.05,42.11,41.93,41.93,185500.0,14.6272,14.6481,14.5855,14.5855,185500.0
2009-07-27 10:35:00,41.94,41.96,41.81,41.9,196800.0,14.5889,14.5959,14.5437,14.575,196800.0
2009-07-27 10:40:00,41.89,41.99,41.86,41.97,142300.0,14.5715,14.6063,14.5611,14.5994,142300.0
2009-07-27 10:45:00,41.97,42.14,41.96,42.1,101800.0,14.5994,14.6585,14.5959,14.6446,101800.0
2009-07-27 10:50:00,42.11,42.11,42.0,42.05,69300.0,14.6481,14.6481,14.6098,14.6272,69300.0
2009-07-27 10:55:00,42.05,42.12,41.95,42.11,102500.0,14.6272,14.6516,14.5924,14.6481,102500.0
2009-07-27 11:00:00,42.12,42.24,42.1,42.22,84100.0,14.6516,14.6933,14.6446,14.6863,84100.0
2009-07-27 11:05:00,42.23,42.3,42.19,42.23,90100.0,14.6898,14.7142,14.6759,14.6898,90100.0
2009-07-27 11:10:00,42.23,42.36,42.22,42.34,121700.0,14.6898,14.735,14.6863,14.7281,121700.0
2009-07-27 11:15:00,42.34,42.35,42.28,42.31,64500.0,14.7281,14.7316,14.7072,14.7176,64500.0
2009-07-27 11:20:00,42.3,42.49,42.3,42.4,111800.0,14.7142,14.7803,14.7142,14.749,111800.0
2009-07-27 11:25:00,42.41,42.41,42.31,42.35,87100.0,14.7524,14.7524,14.7176,14.7316,87100.0
2009-07-27 11:30:00,42.34,42.41,42.31,42.37,155000.0,14.7281,14.7524,14.7176,14.7385,155000.0
2009-07-27 11:35:00,42.37,42.39,42.2,42.25,108900.0,14.7385,14.7455,14.6794,14.6968,108900.0
2009-07-27 11:40:00,42.25,42.3,42.2,42.24,73000.0,14.6968,14.7142,14.6794,14.6933,73000.0
2009-07-27 11:45:00,42.25,42.35,42.25,42.26,38900.0,14.6968,14.7316,14.6968,14.7003,38900.0
2009-07-27 11:50:00,42.25,42.31,42.21,42.22,72300.0,14.6968,14.7176,14.6829,14.6863,72300.0
2009-07-27 11:55:00,42.23,42.25,42.13,42.13,87500.0,14.6898,14.6968,14.655,14.655,87500.0
2009-07-27 12:00:00,42.14,42.17,42.1,42.16,96800.0,14.6585,14.6689,14.6446,14.6655,96800.0
2009-07-27 12:05:00,42.16,42.18,42.09,42.18,81300.0,14.6655,14.6724,14.6411,14.6724,81300.0
2009-07-27 12:10:00,42.18,42.19,42.13,42.15,91800.0,14.6724,14.6759,14.655,14.662,91800.0
2009-07-27 12:15:00,42.16,42.3,42.15,42.29,107300.0,14.6655,14.7142,14.662,14.7107,107300.0
2009-07-27 12:20:00,42.3,42.3,42.17,42.28,81500.0,14.7142,14.7142,14.6689,14.7072,81500.0
2009-07-27 12:25:00,42.28,42.28,42.15,42.18,91300.0,14.7072,14.7072,14.662,14.6724,91300.0
2009-07-27 12:30:00,42.18,42.25,42.1,42.14,70900.0,14.6724,14.6968,14.6446,14.6585,70900.0
2009-07-27 12:35:00,42.14,42.21,42.14,42.21,65500.0,14.6585,14.6829,14.6585,14.6829,65500.0
2009-07-27 12:40:00,42.21,42.28,42.12,42.12,64900.0,14.6829,14.7072,14.6516,14.6516,64900.0
2009-07-27 12:45:00,42.12,42.14,42.02,42.13,130000.0,14.6516,14.6585,14.6168,14.655,130000.0
2009-07-27 12:50:00,42.12,42.23,42.08,42.08,75800.0,14.6516,14.6898,14.6376,14.6376,75800.0
2009-07-27 12:55:00,42.08,42.2,42.08,42.17,49500.0,14.6376,14.6794,14.6376,14.6689,49500.0
2009-07-27 13:00:00,42.17,42.2,42.12,42.13,73800.0,14.6689,14.6794,14.6516,14.655,73800.0
2009-07-27 13:05:00,42.15,42.2,42.14,42.18,25600.0,14.662,14.6794,14.6585,14.6724,25600.0
2009-07-27 13:10:00,42.18,42.2,42.06,42.14,75800.0,14.6724,14.6794,14.6307,14.6585,75800.0
2009-07-27 13:15:00,42.14,42.18,42.1,42.12,78800.0,14.6585,14.6724,14.6446,14.6516,78800.0
2009-07-27 13:20:00,42.13,42.15,42.06,42.08,71300.0,14.655,14.662,14.6307,14.6376,71300.0
2009-07-27 13:25:00,42.07,42.08,42.0,42.02,98200.0,14.6342,14.6376,14.6098,14.6168,98200.0
2009-07-27 13:30:00,42.01,42.07,41.98,42.06,80600.0,14.6133,14.6342,14.6029,14.6307,80600.0
2009-07-27 13:35:00,42.06,42.1,42.05,42.06,53900.0,14.6307,14.6446,14.6272,14.6307,53900.0
2009-07-27 13:40:00,42.08,42.15,42.07,42.11,39400.0,14.6376,14.662,14.6342,14.6481,39400.0
2009-07-27 13:45:00,42.1,42.22,42.1,42.2,56200.0,14.6446,14.6863,14.6446,14.6794,56200.0
2009-07-27 13:50:00,42.21,42.24,42.16,42.2,68000.0,14.6829,14.6933,14.6655,14.6794,68000.0
2009-07-27 13:55:00,42.2,42.3,42.2,42.3,82200.0,14.6794,14.7142,14.6794,14.7142,82200.0
2009-07-27 14:00:00,42.31,42.32,42.2,42.22,64000.0,14.7176,14.7211,14.6794,14.6863,64000.0
2009-07-27 14:05:00,42.22,42.31,42.22,42.31,60300.0,14.6863,14.7176,14.6863,14.7176,60300.0
2009-07-27 14:10:00,42.31,42.37,42.28,42.3,77600.0,14.7176,14.7385,14.7072,14.7142,77600.0
2009-07-27 14:15:00,42.3,42.46,42.3,42.43,94000.0,14.7142,14.7698,14.7142,14.7594,94000.0
2009-07-27 14:20:00,42.44,42.45,42.39,42.4,40400.0,14.7629,14.7663,14.7455,14.749,40400.0
2009-07-27 14:25:00,42.39,42.4,42.32,42.39,67900.0,14.7455,14.749,14.7211,14.7455,67900.0
2009-07-27 14:30:00,42.4,42.42,42.35,42.39,48800.0,14.749,14.7559,14.7316,14.7455,48800.0
2009-07-27 14:35:00,42.39,42.52,42.39,42.51,121000.0,14.7455,14.7907,14.7455,14.7872,121000.0
2009-07-27 14:40:00,42.52,42.6,42.44,42.6,130800.0,14.7907,14.8185,14.7629,14.8185,130800.0
2009-07-27 14:45:00,42.6,42.62,42.54,42.54,156800.0,14.8185,14.8255,14.7977,14.7977,156800.0
2009-07-27 14:50:00,42.55,42.55,42.47,42.48,77700.0,14.8011,14.8011,14.7733,14.7768,77700.0
2009-07-27 14:55:00,42.48,42.55,42.47,42.55,82800.0,14.7768,14.8011,14.7733,14.8011,82800.0
2009-07-27 15:00:00,42.55,42.64,42.52,42.52,110800.0,14.8011,14.8324,14.7907,14.7907,110800.0
2009-07-27 15:05:00,42.53,42.58,42.53,42.57,107300.0,14.7942,14.8116,14.7942,14.8081,107300.0
2009-07-27 15:10:00,42.57,42.63,42.52,42.61,63400.0,14.8081,14.829,14.7907,14.822,63400.0
2009-07-27 15:15:00,42.62,42.64,42.44,42.45,75400.0,14.8255,14.8324,14.7629,14.7663,75400.0
2009-07-27 15:20:00,42.45,42.52,42.43,42.45,90500.0,14.7663,14.7907,14.7594,14.7663,90500.0
2009-07-27 15:25:00,42.46,42.57,42.46,42.55,133200.0,14.7698,14.8081,14.7698,14.8011,133200.0
2009-07-27 15:30:00,42.53,42.57,42.5,42.51,108900.0,14.7942,14.8081,14.7837,14.7872,108900.0
2009-07-27 15:35:00,42.5,42.57,42.44,42.55,212900.0,14.7837,14.8081,14.7629,14.8011,212900.0
2009-07-27 15:40:00,42.55,42.65,42.55,42.65,120800.0,14.8011,14.8359,14.8011,14.8359,120800.0
2009-07-27 15:45:00,42.65,42.65,42.53,42.55,139300.0,14.8359,14.8359,14.7942,14.8011,139300.0
2009-07-27 15:50:00,42.55,42.64,42.53,42.6,161700.0,14.8011,14.8324,14.7942,14.8185,161700.0
2009-07-27 15:55:00,42.59,42.75,42.59,42.71,351900.0,14.815,14.8707,14.815,14.8568,351900.0
2009-07-28 09:30:00,41.93,41.97,41.73,41.88,406700.0,14.5855,14.5994,14.5159,14.5681,406700.0
2009-07-28 09:35:00,41.88,42.05,41.76,41.99,371600.0,14.5681,14.6272,14.5263,14.6063,371600.0
2009-07-28 09:40:00,41.99,42.19,41.99,42.14,264100.0,14.6063,14.6759,14.6063,14.6585,264100.0
2009-07-28 09:45:00,42.13,42.24,42.02,42.12,356100.0,14.655,14.6933,14.6168,14.6516,356100.0
2009-07-28 09:50:00,42.13,42.15,41.98,42.03,204900.0,14.655,14.662,14.6029,14.6202,204900.0
2009-07-28 09:55:00,42.04,42.21,41.98,42.19,201900.0,14.6237,14.6829,14.6029,14.6759,201900.0
2009-07-28 10:00:00,42.15,42.2,41.77,41.82,590000.0,14.662,14.6794,14.5298,14.5472,590000.0
2009-07-28 10:05:00,41.82,41.86,41.67,41.7,373900.0,14.5472,14.5611,14.495,14.5055,373900.0
2009-07-28 10:10:00,41.7,41.75,41.64,41.67,312100.0,14.5055,14.5228,14.4846,14.495,312100.0
2009-07-28 10:15:00,41.67,41.72,41.57,41.66,309200.0,14.495,14.5124,14.4602,14.4915,309200.0
2009-07-28 10:20:00,41.65,41.68,41.54,41.58,236500.0,14.4881,14.4985,14.4498,14.4637,236500.0
2009-07-28 10:25:00,41.58,41.7,41.55,41.65,162800.0,14.4637,14.5055,14.4533,14.4881,162800.0
2009-07-28 10:30:00,41.65,41.66,41.57,41.59,195300.0,14.4881,14.4915,14.4602,14.4672,195300.0
2009-07-28 10:35:00,41.58,41.61,41.42,41.5,353800.0,14.4637,14.4741,14.4081,14.4359,353800.0
2009-07-28 10:40:00,41.5,41.51,41.37,41.45,186200.0,14.4359,14.4394,14.3907,14.4185,186200.0
2009-07-28 10:45:00,41.45,41.72,41.44,41.69,205700.0,14.4185,14.5124,14.415,14.502,205700.0
2009-07-28 10:50:00,41.68,41.7,41.52,41.6,206700.0,14.4985,14.5055,14.4428,14.4707,206700.0
2009-07-28 10:55:00,41.59,41.67,41.57,41.61,104200.0,14.4672,14.495,14.4602,14.4741,104200.0
2009-07-28 11:00:00,41.61,41.62,41.43,41.44,154500.0,14.4741,14.4776,14.4115,14.415,154500.0
2009-07-28 11:05:00,41.45,41.47,41.29,41.31,233500.0,14.4185,14.4254,14.3628,14.3698,233500.0
2009-07-28 11:10:00,41.32,41.33,41.24,41.3,183400.0,14.3733,14.3767,14.3454,14.3663,183400.0
2009-07-28 11:15:00,41.29,41.4,41.24,41.39,134600.0,14.3628,14.4011,14.3454,14.3976,134600.0
2009-07-28 11:20:00,41.39,41.39,41.26,41.28,179300.0,14.3976,14.3976,14.3524,14.3594,179300.0
2009-07-28 11:25:00,41.28,41.33,41.17,41.2,176000.0,14.3594,14.3767,14.3211,14.3315,176000.0
2009-07-28 11:30:00,41.2,41.2,41.07,41.09,227300.0,14.3315,14.3315,14.2863,14.2933,227300.0
2009-07-28 11:35:00,41.09,41.11,41.0,41.09,319800.0,14.2933,14.3002,14.262,14.2933,319800.0
2009-07-28 11:40:00,41.1,41.21,41.09,41.16,125000.0,14.2967,14.335,14.2933,14.3176,125000.0
2009-07-28 11:45:00,41.17,41.32,41.14,41.27,183700.0,14.3211,14.3733,14.3107,14.3559,183700.0
2009-07-28 11:50:00,41.26,41.28,41.2,41.23,80000.0,14.3524,14.3594,14.3315,14.342,80000.0
2009-07-28 11:55:00,41.23,41.27,41.16,41.2,117800.0,14.342,14.3559,14.3176,14.3315,117800.0
2009-07-28 12:00:00,41.2,41.2,41.11,41.17,114400.0,14.3315,14.3315,14.3002,14.3211,114400.0
2009-07-28 12:05:00,41.17,41.19,41.09,41.19,148000.0,14.3211,14.3281,14.2933,14.3281,148000.0
2009-07-28 12:10:00,41.2,41.32,41.2,41.26,122100.0,14.3315,14.3733,14.3315,14.3524,122100.0
2009-07-28 12:15:00,41.26,41.28,41.19,41.21,83400.0,14.3524,14.3594,14.3281,14.335,83400.0
2009-07-28 12:20:00,41.22,41.22,41.15,41.17,77900.0,14.3385,14.3385,14.3141,14.3211,77900.0
2009-07-28 12:25:00,41.18,41.23,41.17,41.19,38500.0,14.3246,14.342,14.3211,14.3281,38500.0
2009-07-28 12:30:00,41.19,41.22,41.15,41.18,47600.0,14.3281,14.3385,14.3141,14.3246,47600.0
2009-07-28 12:35:00,41.18,41.27,41.17,41.19,62300.0,14.3246,14.3559,14.3211,14.3281,62300.0
2009-07-28 12:40:00,41.19,41.2,41.14,41.15,53900.0,14.3281,14.3315,14.3107,14.3141,53900.0
2009-07-28 12:45:00,41.15,41.15,41.07,41.09,128200.0,14.3141,14.3141,14.2863,14.2933,128200.0
2009-07-28 12:50:00,41.09,41.13,41.08,41.08,101800.0,14.2933,14.3072,14.2898,14.2898,101800.0
2009-07-28 12:55:00,41.09,41.13,41.05,41.13,84900.0,14.2933,14.3072,14.2794,14.3072,84900.0
2009-07-28 13:00:00,41.12,41.12,41.03,41.06,77700.0,14.3037,14.3037,14.2724,14.2828,77700.0
2009-07-28 13:05:00,41.03,41.13,40.99,41.13,172600.0,14.2724,14.3072,14.2585,14.3072,172600.0
2009-07-28 13:10:00,41.14,41.24,41.14,41.19,148600.0,14.3107,14.3454,14.3107,14.3281,148600.0
2009-07-28 13:15:00,41.19,41.21,41.12,41.12,63800.0,14.3281,14.335,14.3037,14.3037,63800.0
2009-07-28 13:20:00,41.12,41.24,41.12,41.2,141600.0,14.3037,14.3454,14.3037,14.3315,141600.0
2009-07-28 13:25:00,41.2,41.22,41.12,41.13,111700.0,14.3315,14.3385,14.3037,14.3072,111700.0
2009-07-28 13:30:00,41.14,41.15,41.1,41.11,84600.0,14.3107,14.3141,14.2967,14.3002,84600.0
2009-07-28 13:35:00,41.1,41.12,41.06,41.11,117600.0,14.2967,14.3037,14.2828,14.3002,117600.0
2009-07-28 13:40:00,41.11,41.15,41.08,41.12,92400.0,14.3002,14.3141,14.2898,14.3037,92400.0
2009-07-28 13:45:00,41.11,41.19,41.1,41.16,72400.0,14.3002,14.3281,14.2967,14.3176,72400.0
2009-07-28 13:50:00,41.17,41.28,41.13,41.25,211200.0,14.3211,14.3594,14.3072,14.3489,211200.0
2009-07-28 13:55:00,41.25,41.31,41.22,41.24,147300.0,14.3489,14.3698,14.3385,14.3454,147300.0
2009-07-28 14:00:00,41.25,41.32,41.17,41.32,110100.0,14.3489,14.3733,14.3211,14.3733,110100.0
2009-07-28 14:05:00,41.31,41.47,41.28,41.45,118700.0,14.3698,14.4254,14.3594,14.4185,118700.0
2009-07-28 14:10:00,41.45,41.48,41.4,41.41,133300.0,14.4185,14.4289,14.4011,14.4046,133300.0
2009-07-28 14:15:00,41.41,41.48,41.41,41.47,81600.0,14.4046,14.4289,14.4046,14.4254,81600.0
2009-07-28 14:20:00,41.45,41.5,41.41,41.46,103300.0,14.4185,14.4359,14.4046,14.422,103300.0
2009-07-28 14:25:00,41.47,41.53,41.46,41.51,91700.0,14.4254,14.4463,14.422,14.4394,91700.0
2009-07-28 14:30:00,41.5,41.67,41.49,41.64,199000.0,14.4359,14.495,14.4324,14.4846,199000.0
2009-07-28 14:35:00,41.64,41.66,41.54,41.56,165300.0,14.4846,14.4915,14.4498,14.4568,165300.0
2009-07-28 14:40:00,41.57,41.59,41.46,41.47,196800.0,14.4602,14.4672,14.422,14.4254,196800.0
2009-07-28 14:45:00,41.46,41.6,41.46,41.56,69300.0,14.422,14.4707,14.422,14.4568,69300.0
2009-07-28 14:50:00,41.56,41.58,41.46,41.46,101500.0,14.4568,14.4637,14.422,14.422,101500.0
2009-07-28 14:55:00,41.47,41.52,41.43,41.52,130100.0,14.4254,14.4428,14.4115,14.4428,130100.0
2009-07-28 15:00:00,41.53,41.54,41.46,41.53,114200.0,14.4463,14.4498,14.422,14.4463,114200.0
2009-07-28 15:05:00,41.54,41.6,41.48,41.51,129700.0,14.4498,14.4707,14.4289,14.4394,129700.0
2009-07-28 15:10:00,41.51,41.57,41.49,41.56,164200.0,14.4394,14.4602,14.4324,14.4568,164200.0
2009-07-28 15:15:00,41.56,41.56,41.41,41.42,156400.0,14.4568,14.4568,14.4046,14.4081,156400.0
2009-07-28 15:20:00,41.43,41.46,41.3,41.31,206400.0,14.4115,14.422,14.3663,14.3698,206400.0
2009-07-28 15:25:00,41.32,41.38,41.29,41.35,143600.0,14.3733,14.3941,14.3628,14.3837,143600.0
2009-07-28 15:30:00,41.35,41.44,41.32,41.42,258800.0,14.3837,14.415,14.3733,14.4081,258800.0
2009-07-28 15:35:00,41.42,41.44,41.3,41.31,213400.0,14.4081,14.415,14.3663,14.3698,213400.0
2009-07-28 15:40:00,41.31,41.5,41.31,41.49,252900.0,14.3698,14.4359,14.3698,14.4324,252900.0
2009-07-28 15:45:00,41.48,41.62,41.48,41.57,228800.0,14.4289,14.4776,14.4289,14.4602,228800.0
2009-07-28 15:50:00,41.58,41.63,41.52,41.58,269200.0,14.4637,14.4811,14.4428,14.4637,269200.0
2009-07-28 15:55:00,41.58,41.64,41.52,41.62,577500.0,14.4637,14.4846,14.4428,14.4776,577500.0
2009-07-29 09:30:00,40.79,40.89,40.54,40.75,422300.0,14.1889,14.2237,14.1019,14.175,422300.0
2009-07-29 09:35:00,40.76,40.76,40.43,40.43,362800.0,14.1785,14.1785,14.0637,14.0637,362800.0
2009-07-29 09:40:00,40.42,40.44,40.24,40.3,343800.0,14.0602,14.0672,13.9976,14.0185,343800.0
2009-07-29 09:45:00,40.3,40.47,40.27,40.29,318300.0,14.0185,14.0776,14.008,14.015,318300.0
2009-07-29 09:50:00,40.29,40.31,40.15,40.16,422500.0,14.015,14.0219,13.9663,13.9698,422500.0
2009-07-29 09:55:00,40.16,40.37,40.07,40.32,421600.0,13.9698,14.0428,13.9385,14.0254,421600.0
2009-07-29 10:00:00,40.32,40.5,40.3,40.49,235800.0,14.0254,14.088,14.0185,14.0846,235800.0
2009-07-29 10:05:00,40.5,40.65,40.41,40.42,244700.0,14.088,14.1402,14.0567,14.0602,244700.0
2009-07-29 10:10:00,40.42,40.57,40.39,40.57,184100.0,14.0602,14.1124,14.0498,14.1124,184100.0
2009-07-29 10:15:00,40.58,40.6,40.4,40.4,151700.0,14.1159,14.1228,14.0532,14.0532,151700.0
2009-07-29 10:20:00,40.4,40.5,40.37,40.44,117900.0,14.0532,14.088,14.0428,14.0672,117900.0
2009-07-29 10:25:00,40.44,40.66,40.41,40.65,259900.0,14.0672,14.1437,14.0567,14.1402,259900.0
2009-07-29 10:30:00,40.63,40.63,40.27,40.27,504000.0,14.1333,14.1333,14.008,14.008,504000.0
2009-07-29 10:35:00,40.28,40.28,40.11,40.12,274500.0,14.0115,14.0115,13.9524,13.9558,274500.0
2009-07-29 10:40:00,40.12,40.24,40.02,40.02,339800.0,13.9558,13.9976,13.9211,13.9211,339800.0
2009-07-29 10:45:00,40.02,40.18,39.94,40.18,454100.0,13.9211,13.9767,13.8932,13.9767,454100.0
2009-07-29 10:50:00,40.17,40.17,40.01,40.04,427600.0,13.9732,13.9732,13.9176,13.928,427600.0
2009-07-29 10:55:00,40.03,40.09,39.94,40.0,433700.0,13.9245,13.9454,13.8932,13.9141,433700.0
2009-07-29 11:00:00,40.0,40.1,39.98,39.98,199900.0,13.9141,13.9489,13.9071,13.9071,199900.0
2009-07-29 11:05:00,39.98,40.05,39.91,40.05,233200.0,13.9071,13.9315,13.8828,13.9315,233200.0
2009-07-29 11:10:00,40.05,40.05,39.85,39.86,431200.0,13.9315,13.9315,13.8619,13.8654,431200.0
2009-07-29 11:15:00,39.85,39.9,39.77,39.8,298500.0,13.8619,13.8793,13.8341,13.8445,298500.0
2009-07-29 11:20:00,39.8,39.89,39.76,39.77,265900.0,13.8445,13.8758,13.8306,13.8341,265900.0
2009-07-29 11:25:00,39.76,39.84,39.73,39.79,281000.0,13.8306,13.8584,13.8202,13.8411,281000.0
2009-07-29 11:30:00,39.79,39.84,39.74,39.8,172400.0,13.8411,13.8584,13.8237,13.8445,172400.0
2009-07-29 11:35:00,39.8,39.84,39.78,39.79,161700.0,13.8445,13.8584,13.8376,13.8411,161700.0
2009-07-29 11:40:00,39.78,39.83,39.7,39.81,135500.0,13.8376,13.855,13.8097,13.848,135500.0
2009-07-29 11:45:00,39.8,39.87,39.79,39.84,194200.0,13.8445,13.8689,13.8411,13.8584,194200.0
2009-07-29 11:50:00,39.85,39.86,39.77,39.78,153400.0,13.8619,13.8654,13.8341,13.8376,153400.0
2009-07-29 11:55:00,39.78,39.9,39.78,39.89,232000.0,13.8376,13.8793,13.8376,13.8758,232000.0
2009-07-29 12:00:00,39.89,39.9,39.84,39.88,189000.0,13.8758,13.8793,13.8584,13.8724,189000.0
2009-07-29 12:05:00,39.88,39.88,39.71,39.72,256200.0,13.8724,13.8724,13.8132,13.8167,256200.0
2009-07-29 12:10:00,39.72,39.75,39.67,39.7,109400.0,13.8167,13.8271,13.7993,13.8097,109400.0
2009-07-29 12:15:00,39.71,39.76,39.66,39.75,103600.0,13.8132,13.8306,13.7958,13.8271,103600.0
2009-07-29 12:20:00,39.76,39.81,39.7,39.76,157200.0,13.8306,13.848,13.8097,13.8306,157200.0
2009-07-29 12:25:00,39.75,39.82,39.74,39.78,175800.0,13.8271,13.8515,13.8237,13.8376,175800.0
2009-07-29 12:30:00,39.77,39.81,39.76,39.8,182900.0,13.8341,13.848,13.8306,13.8445,182900.0
2009-07-29 12:35:00,39.8,39.88,39.79,39.86,236200.0,13.8445,13.8724,13.8411,13.8654,236200.0
2009-07-29 12:40:00,39.86,39.93,39.85,39.9,205000.0,13.8654,13.8898,13.8619,13.8793,205000.0
2009-07-29 12:45:00,39.9,39.94,39.89,39.92,134800.0,13.8793,13.8932,13.8758,13.8863,134800.0
2009-07-29 12:50:00,39.91,39.94,39.86,39.9,90600.0,13.8828,13.8932,13.8654,13.8793,90600.0
2009-07-29 12:55:00,39.89,39.91,39.87,39.89,57800.0,13.8758,13.8828,13.8689,13.8758,57800.0
2009-07-29 13:00:00,39.89,39.9,39.74,39.81,148700.0,13.8758,13.8793,13.8237,13.848,148700.0
2009-07-29 13:05:00,39.8,39.86,39.73,39.74,210000.0,13.8445,13.8654,13.8202,13.8237,210000.0
2009-07-29 13:10:00,39.74,39.81,39.7,39.78,152800.0,13.8237,13.848,13.8097,13.8376,152800.0
2009-07-29 13:15:00,39.77,39.85,39.76,39.84,157000.0,13.8341,13.8619,13.8306,13.8584,157000.0
2009-07-29 13:20:00,39.84,39.85,39.73,39.76,174600.0,13.8584,13.8619,13.8202,13.8306,174600.0
2009-07-29 13:25:00,39.76,39.79,39.7,39.75,137300.0,13.8306,13.8411,13.8097,13.8271,137300.0
2009-07-29 13:30:00,39.75,39.75,39.67,39.71,200700.0,13.8271,13.8271,13.7993,13.8132,200700.0
2009-07-29 13:35:00,39.71,39.76,39.67,39.76,132300.0,13.8132,13.8306,13.7993,13.8306,132300.0
2009-07-29 13:40:00,39.73,39.82,39.72,39.79,88500.0,13.8202,13.8515,13.8167,13.8411,88500.0
2009-07-29 13:45:00,39.8,39.82,39.77,39.79,144200.0,13.8445,13.8515,13.8341,13.8411,144200.0
2009-07-29 13:50:00,39.8,39.82,39.75,39.75,131700.0,13.8445,13.8515,13.8271,13.8271,131700.0
2009-07-29 13:55:00,39.75,39.8,39.72,39.77,87100.0,13.8271,13.8445,13.8167,13.8341,87100.0
2009-07-29 14:00:00,39.78,39.8,39.7,39.73,189200.0,13.8376,13.8445,13.8097,13.8202,189200.0
2009-07-29 14:05:00,39.74,39.74,39.6,39.68,119200.0,13.8237,13.8237,13.775,13.8028,119200.0
2009-07-29 14:10:00,39.67,39.73,39.62,39.69,74900.0,13.7993,13.8202,13.7819,13.8063,74900.0
2009-07-29 14:15:00,39.68,39.79,39.66,39.76,84700.0,13.8028,13.8411,13.7958,13.8306,84700.0
2009-07-29 14:20:00,39.76,39.78,39.7,39.74,81500.0,13.8306,13.8376,13.8097,13.8237,81500.0
2009-07-29 14:25:00,39.74,39.86,39.73,39.81,174400.0,13.8237,13.8654,13.8202,13.848,174400.0
2009-07-29 14:30:00,39.81,39.83,39.79,39.81,86300.0,13.848,13.855,13.8411,13.848,86300.0
2009-07-29 14:35:00,39.81,39.81,39.68,39.71,190600.0,13.848,13.848,13.8028,13.8132,190600.0
2009-07-29 14:40:00,39.7,39.72,39.66,39.66,127400.0,13.8097,13.8167,13.7958,13.7958,127400.0
2009-07-29 14:45:00,39.66,39.71,39.61,39.63,209600.0,13.7958,13.8132,13.7784,13.7854,209600.0
2009-07-29 14:50:00,39.62,39.69,39.59,39.67,130200.0,13.7819,13.8063,13.7715,13.7993,130200.0
2009-07-29 14:55:00,39.67,39.68,39.62,39.63,147000.0,13.7993,13.8028,13.7819,13.7854,147000.0
2009-07-29 15:00:00,39.63,39.73,39.62,39.72,217300.0,13.7854,13.8202,13.7819,13.8167,217300.0
2009-07-29 15:05:00,39.73,39.73,39.64,39.65,205700.0,13.8202,13.8202,13.7889,13.7924,205700.0
2009-07-29 15:10:00,39.65,39.79,39.64,39.76,199700.0,13.7924,13.8411,13.7889,13.8306,199700.0
2009-07-29 15:15:00,39.77,39.77,39.67,39.7,166800.0,13.8341,13.8341,13.7993,13.8097,166800.0
2009-07-29 15:20:00,39.7,39.73,39.66,39.7,288700.0,13.8097,13.8202,13.7958,13.8097,288700.0
2009-07-29 15:25:00,39.7,39.75,39.66,39.66,286900.0,13.8097,13.8271,13.7958,13.7958,286900.0
2009-07-29 15:30:00,39.66,39.71,39.64,39.69,242300.0,13.7958,13.8132,13.7889,13.8063,242300.0
2009-07-29 15:35:00,39.69,39.88,39.68,39.84,387200.0,13.8063,13.8724,13.8028,13.8584,387200.0
2009-07-29 15:40:00,39.84,39.89,39.8,39.85,360000.0,13.8584,13.8758,13.8445,13.8619,360000.0
2009-07-29 15:45:00,39.85,40.02,39.84,39.94,445600.0,13.8619,13.9211,13.8584,13.8932,445600.0
2009-07-29 15:50:00,39.94,39.94,39.81,39.82,461500.0,13.8932,13.8932,13.848,13.8515,461500.0
2009-07-29 15:55:00,39.81,39.86,39.8,39.84,495500.0,13.848,13.8654,13.8445,13.8584,495500.0
2009-07-30 09:30:00,40.9,41.1,40.83,41.08,428900.0,14.2272,14.2967,14.2028,14.2898,428900.0
2009-07-30 09:35:00,41.09,41.24,40.98,41.06,482600.0,14.2933,14.3454,14.255,14.2828,482600.0
2009-07-30 09:40:00,41.05,41.07,40.84,40.91,256900.0,14.2794,14.2863,14.2063,14.2307,256900.0
2009-07-30 09:45:00,40.91,40.92,40.71,40.86,226300.0,14.2307,14.2341,14.1611,14.2133,226300.0
2009-07-30 09:50:00,40.85,40.88,40.74,40.81,432300.0,14.2098,14.2202,14.1715,14.1959,432300.0
2009-07-30 09:55:00,40.8,40.99,40.8,40.96,432500.0,14.1924,14.2585,14.1924,14.248,432500.0
2009-07-30 10:00:00,40.96,41.0,40.74,40.77,446000.0,14.248,14.262,14.1715,14.182,446000.0
2009-07-30 10:05:00,40.77,41.04,40.76,41.03,460900.0,14.182,14.2759,14.1785,14.2724,460900.0
2009-07-30 10:10:00,41.03,41.1,40.9,40.91,432400.0,14.2724,14.2967,14.2272,14.2307,432400.0
2009-07-30 10:15:00,40.91,41.05,40.91,41.03,311800.0,14.2307,14.2794,14.2307,14.2724,311800.0
2009-07-30 10:20:00,41.03,41.08,40.91,41.0,277200.0,14.2724,14.2898,14.2307,14.262,277200.0
2009-07-30 10:25:00,41.01,41.04,40.96,41.01,282600.0,14.2654,14.2759,14.248,14.2654,282600.0
2009-07-30 10:30:00,41.01,41.1,41.0,41.1,274100.0,14.2654,14.2967,14.262,14.2967,274100.0
2009-07-30 10:35:00,41.09,41.18,41.06,41.09,408700.0,14.2933,14.3246,14.2828,14.2933,408700.0
2009-07-30 10:40:00,41.09,41.12,41.04,41.09,263000.0,14.2933,14.3037,14.2759,14.2933,263000.0
2009-07-30 10:45:00,41.09,41.12,41.03,41.07,198500.0,14.2933,14.3037,14.2724,14.2863,198500.0
2009-07-30 10:50:00,41.07,41.21,41.03,41.19,295800.0,14.2863,14.335,14.2724,14.3281,295800.0
2009-07-30 10:55:00,41.19,41.24,41.1,41.23,344400.0,14.3281,14.3454,14.2967,14.342,344400.0
2009-07-30 11:00:00,41.24,41.24,41.1,41.1,269700.0,14.3454,14.3454,14.2967,14.2967,269700.0
2009-07-30 11:05:00,41.1,41.12,41.02,41.04,228800.0,14.2967,14.3037,14.2689,14.2759,228800.0
2009-07-30 11:10:00,41.03,41.09,41.01,41.06,110300.0,14.2724,14.2933,14.2654,14.2828,110300.0
2009-07-30 11:15:00,41.07,41.09,40.99,41.03,155100.0,14.2863,14.2933,14.2585,14.2724,155100.0
2009-07-30 11:20:00,41.03,41.05,40.99,41.02,274500.0,14.2724,14.2794,14.2585,14.2689,274500.0
2009-07-30 11:25:00,41.01,41.07,40.98,41.03,135900.0,14.2654,14.2863,14.255,14.2724,135900.0
2009-07-30 11:30:00,41.03,41.09,41.0,41.01,166000.0,14.2724,14.2933,14.262,14.2654,166000.0
2009-07-30 11:35:00,41.0,41.04,40.99,41.0,261400.0,14.262,14.2759,14.2585,14.262,261400.0
2009-07-30 11:40:00,40.99,41.03,40.98,41.0,264900.0,14.2585,14.2724,14.255,14.262,264900.0
2009-07-30 11:45:00,41.01,41.03,40.99,41.03,258700.0,14.2654,14.2724,14.2585,14.2724,258700.0
2009-07-30 11:50:00,41.02,41.03,40.94,40.96,297200.0,14.2689,14.2724,14.2411,14.248,297200.0
2009-07-30 11:55:00,40.96,41.06,40.93,41.01,211300.0,14.248,14.2828,14.2376,14.2654,211300.0
2009-07-30 12:00:00,41.01,41.02,40.94,40.96,164200.0,14.2654,14.2689,14.2411,14.248,164200.0
2009-07-30 12:05:00,40.96,41.03,40.95,40.99,242900.0,14.248,14.2724,14.2446,14.2585,242900.0
2009-07-30 12:10:00,40.99,41.01,40.97,41.0,112800.0,14.2585,14.2654,14.2515,14.262,112800.0
2009-07-30 12:15:00,41.0,41.05,40.97,41.04,133800.0,14.262,14.2794,14.2515,14.2759,133800.0
2009-07-30 12:20:00,41.05,41.05,40.97,40.99,119700.0,14.2794,14.2794,14.2515,14.2585,119700.0
2009-07-30 12:25:00,40.99,41.01,40.93,40.94,92800.0,14.2585,14.2654,14.2376,14.2411,92800.0
2009-07-30 12:30:00,40.94,41.03,40.94,40.98,146500.0,14.2411,14.2724,14.2411,14.255,146500.0
2009-07-30 12:35:00,40.98,41.0,40.93,40.98,102400.0,14.255,14.262,14.2376,14.255,102400.0
2009-07-30 12:40:00,40.97,40.97,40.91,40.95,99600.0,14.2515,14.2515,14.2307,14.2446,99600.0
2009-07-30 12:45:00,40.94,41.0,40.94,40.98,81500.0,14.2411,14.262,14.2411,14.255,81500.0
2009-07-30 12:50:00,40.98,40.99,40.93,40.98,121800.0,14.255,14.2585,14.2376,14.255,121800.0
2009-07-30 12:55:00,40.99,40.99,40.95,40.96,61400.0,14.2585,14.2585,14.2446,14.248,61400.0
2009-07-30 13:00:00,40.97,41.07,40.94,41.0,267100.0,14.2515,14.2863,14.2411,14.262,267100.0
2009-07-30 13:05:00,41.0,41.08,40.96,41.04,252500.0,14.262,14.2898,14.248,14.2759,252500.0
2009-07-30 13:10:00,41.04,41.05,40.98,41.03,130200.0,14.2759,14.2794,14.255,14.2724,130200.0
2009-07-30 13:15:00,41.04,41.06,41.01,41.05,106200.0,14.2759,14.2828,14.2654,14.2794,106200.0
2009-07-30 13:20:00,41.06,41.13,41.06,41.1,123300.0,14.2828,14.3072,14.2828,14.2967,123300.0
2009-07-30 13:25:00,41.11,41.17,41.06,41.08,156200.0,14.3002,14.3211,14.2828,14.2898,156200.0
2009-07-30 13:30:00,41.07,41.13,41.07,41.1,91100.0,14.2863,14.3072,14.2863,14.2967,91100.0
2009-07-30 13:35:00,41.11,41.13,41.06,41.1,102600.0,14.3002,14.3072,14.2828,14.2967,102600.0
2009-07-30 13:40:00,41.09,41.15,41.07,41.11,78600.0,14.2933,14.3141,14.2863,14.3002,78600.0
2009-07-30 13:45:00,41.11,41.14,41.06,41.07,75800.0,14.3002,14.3107,14.2828,14.2863,75800.0
2009-07-30 13:50:00,41.07,41.15,41.06,41.15,163000.0,14.2863,14.3141,14.2828,14.3141,163000.0
2009-07-30 13:55:00,41.15,41.15,41.01,41.04,114500.0,14.3141,14.3141,14.2654,14.2759,114500.0
2009-07-30 14:00:00,41.03,41.13,41.03,41.13,133100.0,14.2724,14.3072,14.2724,14.3072,133100.0
2009-07-30 14:05:00,41.13,41.16,41.1,41.13,209500.0,14.3072,14.3176,14.2967,14.3072,209500.0
2009-07-30 14:10:00,41.13,41.17,41.1,41.14,189000.0,14.3072,14.3211,14.2967,14.3107,189000.0
2009-07-30 14:15:00,41.15,41.19,41.13,41.17,106900.0,14.3141,14.3281,14.3072,14.3211,106900.0
2009-07-30 14:20:00,41.17,41.25,41.13,41.22,471700.0,14.3211,14.3489,14.3072,14.3385,471700.0
2009-07-30 14:25:00,41.23,41.28,41.21,41.25,167000.0,14.342,14.3594,14.335,14.3489,167000.0
2009-07-30 14:30:00,41.23,41.3,41.22,41.29,92900.0,14.342,14.3663,14.3385,14.3628,92900.0
2009-07-30 14:35:00,41.28,41.32,41.24,41.3,129100.0,14.3594,14.3733,14.3454,14.3663,129100.0
2009-07-30 14:40:00,41.31,41.34,41.27,41.3,140700.0,14.3698,14.3802,14.3559,14.3663,140700.0
2009-07-30 14:45:00,41.29,41.3,41.23,41.25,83000.0,14.3628,14.3663,14.342,14.3489,83000.0
2009-07-30 14:50:00,41.26,41.31,41.22,41.28,98400.0,14.3524,14.3698,14.3385,14.3594,98400.0
2009-07-30 14:55:00,41.28,41.31,41.26,41.26,77400.0,14.3594,14.3698,14.3524,14.3524,77400.0
2009-07-30 15:00:00,41.28,41.33,41.27,41.33,63400.0,14.3594,14.3767,14.3559,14.3767,63400.0
2009-07-30 15:05:00,41.32,41.35,41.32,41.34,100200.0,14.3733,14.3837,14.3733,14.3802,100200.0
2009-07-30 15:10:00,41.35,41.35,41.27,41.27,161800.0,14.3837,14.3837,14.3559,14.3559,161800.0
2009-07-30 15:15:00,41.28,41.31,41.25,41.29,160800.0,14.3594,14.3698,14.3489,14.3628,160800.0
2009-07-30 15:20:00,41.28,41.31,41.24,41.24,239200.0,14.3594,14.3698,14.3454,14.3454,239200.0
2009-07-30 15:25:00,41.24,41.24,41.13,41.22,277200.0,14.3454,14.3454,14.3072,14.3385,277200.0
2009-07-30 15:30:00,41.21,41.22,41.1,41.1,163900.0,14.335,14.3385,14.2967,14.2967,163900.0
2009-07-30 15:35:00,41.09,41.1,40.97,40.99,231000.0,14.2933,14.2967,14.2515,14.2585,231000.0
2009-07-30 15:40:00,41.0,41.01,40.81,40.92,420700.0,14.262,14.2654,14.1959,14.2341,420700.0
2009-07-30 15:45:00,40.91,41.03,40.88,40.99,319600.0,14.2307,14.2724,14.2202,14.2585,319600.0
2009-07-30 15:50:00,41.0,41.1,40.94,40.99,443000.0,14.262,14.2967,14.2411,14.2585,443000.0
2009-07-30 15:55:00,41.0,41.0,40.82,40.87,604000.0,14.262,14.262,14.1993,14.2167,604000.0
2009-07-31 09:30:00,40.69,41.0,40.69,40.96,245500.0,14.1541,14.262,14.1541,14.248,245500.0
2009-07-31 09:35:00,40.96,41.24,40.95,41.03,423900.0,14.248,14.3454,14.2446,14.2724,423900.0
2009-07-31 09:40:00,41.05,41.19,40.96,41.07,243400.0,14.2794,14.3281,14.248,14.2863,243400.0
2009-07-31 09:45:00,41.08,41.18,40.99,41.01,187600.0,14.2898,14.3246,14.2585,14.2654,187600.0
2009-07-31 09:50:00,41.01,41.03,40.77,40.9,455400.0,14.2654,14.2724,14.182,14.2272,455400.0
2009-07-31 09:55:00,40.91,41.0,40.87,40.91,277300.0,14.2307,14.262,14.2167,14.2307,277300.0
2009-07-31 10:00:00,40.94,40.94,40.63,40.74,448500.0,14.2411,14.2411,14.1333,14.1715,448500.0
2009-07-31 10:05:00,40.74,40.79,40.55,40.78,377800.0,14.1715,14.1889,14.1054,14.1854,377800.0
2009-07-31 10:10:00,40.77,40.85,40.7,40.74,376200.0,14.182,14.2098,14.1576,14.1715,376200.0
2009-07-31 10:15:00,40.74,40.77,40.65,40.66,326400.0,14.1715,14.182,14.1402,14.1437,326400.0
2009-07-31 10:20:00,40.66,40.81,40.6,40.8,260400.0,14.1437,14.1959,14.1228,14.1924,260400.0
2009-07-31 10:25:00,40.8,40.85,40.72,40.75,174600.0,14.1924,14.2098,14.1646,14.175,174600.0
2009-07-31 10:30:00,40.75,40.85,40.75,40.85,177800.0,14.175,14.2098,14.175,14.2098,177800.0
2009-07-31 10:35:00,40.85,40.86,40.75,40.78,174000.0,14.2098,14.2133,14.175,14.1854,174000.0
2009-07-31 10:40:00,40.78,40.9,40.76,40.9,171600.0,14.1854,14.2272,14.1785,14.2272,171600.0
2009-07-31 10:45:00,40.91,40.92,40.77,40.79,210100.0,14.2307,14.2341,14.182,14.1889,210100.0
2009-07-31 10:50:00,40.79,40.86,40.74,40.8,183600.0,14.1889,14.2133,14.1715,14.1924,183600.0
2009-07-31 10:55:00,40.8,40.88,40.79,40.81,196400.0,14.1924,14.2202,14.1889,14.1959,196400.0
2009-07-31 11:00:00,40.82,40.87,40.76,40.8,227100.0,14.1993,14.2167,14.1785,14.1924,227100.0
2009-07-31 11:05:00,40.8,40.86,40.78,40.85,154600.0,14.1924,14.2133,14.1854,14.2098,154600.0
2009-07-31 11:10:00,40.84,40.94,40.83,40.91,120000.0,14.2063,14.2411,14.2028,14.2307,120000.0
2009-07-31 11:15:00,40.92,40.95,40.8,40.82,193000.0,14.2341,14.2446,14.1924,14.1993,193000.0
2009-07-31 11:20:00,40.82,40.98,40.82,40.92,153800.0,14.1993,14.255,14.1993,14.2341,153800.0
2009-07-31 11:25:00,40.92,41.05,40.9,41.0,130300.0,14.2341,14.2794,14.2272,14.262,130300.0
2009-07-31 11:30:00,40.99,40.99,40.8,40.86,254300.0,14.2585,14.2585,14.1924,14.2133,254300.0
2009-07-31 11:35:00,40.86,41.0,40.86,40.96,205500.0,14.2133,14.262,14.2133,14.248,205500.0
2009-07-31 11:40:00,40.95,41.02,40.93,41.0,130400.0,14.2446,14.2689,14.2376,14.262,130400.0
2009-07-31 11:45:00,40.99,41.01,40.94,40.99,72000.0,14.2585,14.2654,14.2411,14.2585,72000.0
2009-07-31 11:50:00,40.99,41.12,40.99,41.1,290100.0,14.2585,14.3037,14.2585,14.2967,290100.0
2009-07-31 11:55:00,41.11,41.12,41.04,41.1,109000.0,14.3002,14.3037,14.2759,14.2967,109000.0
2009-07-31 12:00:00,41.08,41.12,41.05,41.09,121400.0,14.2898,14.3037,14.2794,14.2933,121400.0
2009-07-31 12:05:00,41.08,41.15,41.05,41.15,159200.0,14.2898,14.3141,14.2794,14.3141,159200.0
2009-07-31 12:10:00,41.14,41.17,41.11,41.12,52700.0,14.3107,14.3211,14.3002,14.3037,52700.0
2009-07-31 12:15:00,41.11,41.13,41.05,41.12,102600.0,14.3002,14.3072,14.2794,14.3037,102600.0
2009-07-31 12:20:00,41.13,41.27,41.13,41.24,156700.0,14.3072,14.3559,14.3072,14.3454,156700.0
2009-07-31 12:25:00,41.23,41.27,41.22,41.25,46900.0,14.342,14.3559,14.3385,14.3489,46900.0
2009-07-31 12:30:00,41.26,41.29,41.18,41.22,103300.0,14.3524,14.3628,14.3246,14.3385,103300.0
2009-07-31 12:35:00,41.23,41.38,41.23,41.37,144400.0,14.342,14.3941,14.342,14.3907,144400.0
2009-07-31 12:40:00,41.35,41.37,41.22,41.27,100800.0,14.3837,14.3907,14.3385,14.3559,100800.0
2009-07-31 12:45:00,41.27,41.3,41.25,41.29,61400.0,14.3559,14.3663,14.3489,14.3628,61400.0
2009-07-31 12:50:00,41.28,41.4,41.25,41.35,136400.0,14.3594,14.4011,14.3489,14.3837,136400.0
2009-07-31 12:55:00,41.35,41.4,41.35,41.36,57700.0,14.3837,14.4011,14.3837,14.3872,57700.0
2009-07-31 13:00:00,41.36,41.38,41.33,41.34,152600.0,14.3872,14.3941,14.3767,14.3802,152600.0
2009-07-31 13:05:00,41.35,41.43,41.35,41.43,110200.0,14.3837,14.4115,14.3837,14.4115,110200.0
2009-07-31 13:10:00,41.43,41.47,41.37,41.39,214900.0,14.4115,14.4254,14.3907,14.3976,214900.0
2009-07-31 13:15:00,41.38,41.43,41.38,41.4,114300.0,14.3941,14.4115,14.3941,14.4011,114300.0
2009-07-31 13:20:00,41.4,41.48,41.4,41.45,74800.0,14.4011,14.4289,14.4011,14.4185,74800.0
2009-07-31 13:25:00,41.46,41.52,41.45,41.52,67300.0,14.422,14.4428,14.4185,14.4428,67300.0
2009-07-31 13:30:00,41.53,41.56,41.52,41.53,115000.0,14.4463,14.4568,14.4428,14.4463,115000.0
2009-07-31 13:35:00,41.53,41.59,41.51,41.56,97600.0,14.4463,14.4672,14.4394,14.4568,97600.0
2009-07-31 13:40:00,41.58,41.62,41.55,41.6,129600.0,14.4637,14.4776,14.4533,14.4707,129600.0
2009-07-31 13:45:00,41.6,41.68,41.6,41.63,190400.0,14.4707,14.4985,14.4707,14.4811,190400.0
2009-07-31 13:50:00,41.63,41.7,41.62,41.65,155200.0,14.4811,14.5055,14.4776,14.4881,155200.0
2009-07-31 13:55:00,41.67,41.67,41.62,41.63,93100.0,14.495,14.495,14.4776,14.4811,93100.0
2009-07-31 14:00:00,41.63,41.65,41.61,41.61,70100.0,14.4811,14.4881,14.4741,14.4741,70100.0
2009-07-31 14:05:00,41.63,41.63,41.56,41.58,178700.0,14.4811,14.4811,14.4568,14.4637,178700.0
2009-07-31 14:10:00,41.58,41.7,41.57,41.67,187400.0,14.4637,14.5055,14.4602,14.495,187400.0
2009-07-31 14:15:00,41.67,41.69,41.62,41.65,149200.0,14.495,14.502,14.4776,14.4881,149200.0
2009-07-31 14:20:00,41.64,41.72,41.57,41.6,220700.0,14.4846,14.5124,14.4602,14.4707,220700.0
2009-07-31 14:25:00,41.6,41.67,41.57,41.63,136200.0,14.4707,14.495,14.4602,14.4811,136200.0
2009-07-31 14:30:00,41.63,41.63,41.58,41.61,113200.0,14.4811,14.4811,14.4637,14.4741,113200.0
2009-07-31 14:35:00,41.6,41.62,41.43,41.45,187300.0,14.4707,14.4776,14.4115,14.4185,187300.0
2009-07-31 14:40:00,41.46,41.47,41.32,41.37,152800.0,14.422,14.4254,14.3733,14.3907,152800.0
2009-07-31 14:45:00,41.36,41.43,41.35,41.42,110800.0,14.3872,14.4115,14.3837,14.4081,110800.0
2009-07-31 14:50:00,41.42,41.43,41.36,41.37,128800.0,14.4081,14.4115,14.3872,14.3907,128800.0
2009-07-31 14:55:00,41.36,41.38,41.25,41.28,229300.0,14.3872,14.3941,14.3489,14.3594,229300.0
2009-07-31 15:00:00,41.28,41.3,41.25,41.29,141900.0,14.3594,14.3663,14.3489,14.3628,141900.0
2009-07-31 15:05:00,41.29,41.37,41.28,41.31,150600.0,14.3628,14.3907,14.3594,14.3698,150600.0
2009-07-31 15:10:00,41.31,41.33,41.28,41.3,115000.0,14.3698,14.3767,14.3594,14.3663,115000.0
2009-07-31 15:15:00,41.3,41.37,41.27,41.36,149600.0,14.3663,14.3907,14.3559,14.3872,149600.0
2009-07-31 15:20:00,41.37,41.46,41.37,41.42,178900.0,14.3907,14.422,14.3907,14.4081,178900.0
2009-07-31 15:25:00,41.42,41.48,41.4,41.4,295200.0,14.4081,14.4289,14.4011,14.4011,295200.0
2009-07-31 15:30:00,41.41,41.42,41.33,41.37,360600.0,14.4046,14.4081,14.3767,14.3907,360600.0
2009-07-31 15:35:00,41.37,41.4,41.33,41.36,231400.0,14.3907,14.4011,14.3767,14.3872,231400.0
2009-07-31 15:40:00,41.36,41.36,41.2,41.2,420900.0,14.3872,14.3872,14.3315,14.3315,420900.0
2009-07-31 15:45:00,41.2,41.3,41.19,41.25,364400.0,14.3315,14.3663,14.3281,14.3489,364400.0
2009-07-31 15:50:00,41.25,41.29,41.18,41.22,403800.0,14.3489,14.3628,14.3246,14.3385,403800.0
2009-07-31 15:55:00,41.21,41.25,41.1,41.14,557400.0,14.335,14.3489,14.2967,14.3107,557400.0
2009-08-03 09:30:00,42.62,42.75,42.37,42.58,466700.0,14.8255,14.8707,14.7385,14.8116,466700.0
2009-08-03 09:35:00,42.58,42.8,42.55,42.58,359900.0,14.8116,14.8881,14.8011,14.8116,359900.0
2009-08-03 09:40:00,42.58,42.59,42.27,42.47,328600.0,14.8116,14.815,14.7037,14.7733,328600.0
2009-08-03 09:45:00,42.47,42.62,42.42,42.6,263100.0,14.7733,14.8255,14.7559,14.8185,263100.0
2009-08-03 09:50:00,42.6,42.65,42.48,42.51,160300.0,14.8185,14.8359,14.7768,14.7872,160300.0
2009-08-03 09:55:00,42.52,42.64,42.49,42.63,184400.0,14.7907,14.8324,14.7803,14.829,184400.0
2009-08-03 10:00:00,42.64,42.87,42.64,42.87,440700.0,14.8324,14.9124,14.8324,14.9124,440700.0
2009-08-03 10:05:00,42.86,42.98,42.68,42.75,347500.0,14.909,14.9507,14.8464,14.8707,347500.0
2009-08-03 10:10:00,42.76,42.92,42.7,42.91,352400.0,14.8742,14.9298,14.8533,14.9264,352400.0
2009-08-03 10:15:00,42.91,42.96,42.85,42.9,276800.0,14.9264,14.9437,14.9055,14.9229,276800.0
2009-08-03 10:20:00,42.89,42.98,42.85,42.88,192500.0,14.9194,14.9507,14.9055,14.9159,192500.0
2009-08-03 10:25:00,42.88,43.0,42.87,42.95,198900.0,14.9159,14.9577,14.9124,14.9403,198900.0
2009-08-03 10:30:00,42.95,43.14,42.95,43.11,327400.0,14.9403,15.0064,14.9403,14.9959,327400.0
2009-08-03 10:35:00,43.11,43.17,43.07,43.09,194200.0,14.9959,15.0168,14.982,14.989,194200.0
2009-08-03 10:40:00,43.09,43.15,43.03,43.08,175200.0,14.989,15.0098,14.9681,14.9855,175200.0
2009-08-03 10:45:00,43.09,43.15,43.06,43.09,141500.0,14.989,15.0098,14.9785,14.989,141500.0
2009-08-03 10:50:00,43.09,43.17,43.05,43.06,155100.0,14.989,15.0168,14.9751,14.9785,155100.0
2009-08-03 10:55:00,43.06,43.08,42.91,42.99,211400.0,14.9785,14.9855,14.9264,14.9542,211400.0
2009-08-03 11:00:00,42.99,43.13,42.98,43.1,199800.0,14.9542,15.0029,14.9507,14.9924,199800.0
2009-08-03 11:05:00,43.1,43.21,43.1,43.19,218700.0,14.9924,15.0307,14.9924,15.0238,218700.0
2009-08-03 11:10:00,43.2,43.21,43.13,43.14,119700.0,15.0272,15.0307,15.0029,15.0064,119700.0
2009-08-03 11:15:00,43.14,43.16,43.05,43.09,243800.0,15.0064,15.0133,14.9751,14.989,243800.0
2009-08-03 11:20:00,43.09,43.2,43.01,43.17,235900.0,14.989,15.0272,14.9611,15.0168,235900.0
2009-08-03 11:25:00,43.17,43.2,43.09,43.13,141700.0,15.0168,15.0272,14.989,15.0029,141700.0
2009-08-03 11:30:00,43.13,43.16,43.05,43.07,121000.0,15.0029,15.0133,14.9751,14.982,121000.0
2009-08-03 11:35:00,43.08,43.13,43.03,43.03,119800.0,14.9855,15.0029,14.9681,14.9681,119800.0
2009-08-03 11:40:00,43.03,43.1,43.0,43.09,105800.0,14.9681,14.9924,14.9577,14.989,105800.0
2009-08-03 11:45:00,43.09,43.14,43.03,43.1,158500.0,14.989,15.0064,14.9681,14.9924,158500.0
2009-08-03 11:50:00,43.1,43.1,43.0,43.0,78700.0,14.9924,14.9924,14.9577,14.9577,78700.0
2009-08-03 11:55:00,43.0,43.03,42.96,43.01,129100.0,14.9577,14.9681,14.9437,14.9611,129100.0
2009-08-03 12:00:00,43.01,43.09,42.99,43.08,134100.0,14.9611,14.989,14.9542,14.9855,134100.0
2009-08-03 12:05:00,43.08,43.19,43.07,43.18,167800.0,14.9855,15.0238,14.982,15.0203,167800.0
2009-08-03 12:10:00,43.18,43.22,43.16,43.17,115800.0,15.0203,15.0342,15.0133,15.0168,115800.0
2009-08-03 12:15:00,43.16,43.22,43.14,43.21,92700.0,15.0133,15.0342,15.0064,15.0307,92700.0
2009-08-03 12:20:00,43.2,43.22,43.18,43.22,130300.0,15.0272,15.0342,15.0203,15.0342,130300.0
2009-08-03 12:25:00,43.21,43.25,43.19,43.24,103500.0,15.0307,15.0446,15.0238,15.0411,103500.0
2009-08-03 12:30:00,43.24,43.27,43.22,43.22,106400.0,15.0411,15.0516,15.0342,15.0342,106400.0
2009-08-03 12:35:00,43.23,43.23,43.08,43.17,220500.0,15.0377,15.0377,14.9855,15.0168,220500.0
2009-08-03 12:40:00,43.18,43.22,43.15,43.18,76000.0,15.0203,15.0342,15.0098,15.0203,76000.0
2009-08-03 12:45:00,43.18,43.27,43.18,43.26,98000.0,15.0203,15.0516,15.0203,15.0481,98000.0
2009-08-03 12:50:00,43.25,43.33,43.22,43.3,168600.0,15.0446,15.0725,15.0342,15.062,168600.0
2009-08-03 12:55:00,43.31,43.33,43.27,43.33,98800.0,15.0655,15.0725,15.0516,15.0725,98800.0
2009-08-03 13:00:00,43.33,43.38,43.33,43.37,157700.0,15.0725,15.0898,15.0725,15.0864,157700.0
2009-08-03 13:05:00,43.37,43.41,43.32,43.34,222800.0,15.0864,15.1003,15.069,15.0759,222800.0
2009-08-03 13:10:00,43.35,43.36,43.29,43.31,80000.0,15.0794,15.0829,15.0585,15.0655,80000.0
2009-08-03 13:15:00,43.3,43.38,43.28,43.36,82300.0,15.062,15.0898,15.0551,15.0829,82300.0
2009-08-03 13:20:00,43.37,43.41,43.36,43.4,66200.0,15.0864,15.1003,15.0829,15.0968,66200.0
2009-08-03 13:25:00,43.4,43.4,43.33,43.35,79700.0,15.0968,15.0968,15.0725,15.0794,79700.0
2009-08-03 13:30:00,43.36,43.42,43.35,43.39,107100.0,15.0829,15.1038,15.0794,15.0933,107100.0
2009-08-03 13:35:00,43.4,43.42,43.35,43.38,101400.0,15.0968,15.1038,15.0794,15.0898,101400.0
2009-08-03 13:40:00,43.37,43.44,43.37,43.42,134700.0,15.0864,15.1107,15.0864,15.1038,134700.0
2009-08-03 13:45:00,43.42,43.47,43.42,43.45,149400.0,15.1038,15.1212,15.1038,15.1142,149400.0
2009-08-03 13:50:00,43.46,43.46,43.41,43.45,129300.0,15.1177,15.1177,15.1003,15.1142,129300.0
2009-08-03 13:55:00,43.45,43.47,43.43,43.47,100500.0,15.1142,15.1212,15.1072,15.1212,100500.0
2009-08-03 14:00:00,43.47,43.52,43.45,43.52,194800.0,15.1212,15.1385,15.1142,15.1385,194800.0
2009-08-03 14:05:00,43.51,43.53,43.47,43.48,103300.0,15.1351,15.142,15.1212,15.1246,103300.0
2009-08-03 14:10:00,43.49,43.51,43.42,43.43,72900.0,15.1281,15.1351,15.1038,15.1072,72900.0
2009-08-03 14:15:00,43.43,43.46,43.41,43.43,64400.0,15.1072,15.1177,15.1003,15.1072,64400.0
2009-08-03 14:20:00,43.43,43.49,43.41,43.49,97200.0,15.1072,15.1281,15.1003,15.1281,97200.0
2009-08-03 14:25:00,43.49,43.52,43.44,43.45,100500.0,15.1281,15.1385,15.1107,15.1142,100500.0
2009-08-03 14:30:00,43.46,43.47,43.35,43.35,122800.0,15.1177,15.1212,15.0794,15.0794,122800.0
2009-08-03 14:35:00,43.35,43.37,43.3,43.31,132300.0,15.0794,15.0864,15.062,15.0655,132300.0
2009-08-03 14:40:00,43.31,43.37,43.28,43.29,79600.0,15.0655,15.0864,15.0551,15.0585,79600.0
2009-08-03 14:45:00,43.3,43.31,43.26,43.29,75500.0,15.062,15.0655,15.0481,15.0585,75500.0
2009-08-03 14:50:00,43.29,43.29,43.19,43.22,170400.0,15.0585,15.0585,15.0238,15.0342,170400.0
2009-08-03 14:55:00,43.22,43.24,43.17,43.17,73800.0,15.0342,15.0411,15.0168,15.0168,73800.0
2009-08-03 15:00:00,43.18,43.23,43.17,43.21,96900.0,15.0203,15.0377,15.0168,15.0307,96900.0
2009-08-03 15:05:00,43.21,43.24,43.18,43.22,72100.0,15.0307,15.0411,15.0203,15.0342,72100.0
2009-08-03 15:10:00,43.22,43.25,43.22,43.25,66600.0,15.0342,15.0446,15.0342,15.0446,66600.0
2009-08-03 15:15:00,43.24,43.28,43.21,43.26,111300.0,15.0411,15.0551,15.0307,15.0481,111300.0
2009-08-03 15:20:00,43.27,43.28,43.22,43.24,152400.0,15.0516,15.0551,15.0342,15.0411,152400.0
2009-08-03 15:25:00,43.23,43.29,43.22,43.28,143200.0,15.0377,15.0585,15.0342,15.0551,143200.0
2009-08-03 15:30:00,43.28,43.28,43.19,43.26,180200.0,15.0551,15.0551,15.0238,15.0481,180200.0
2009-08-03 15:35:00,43.26,43.3,43.23,43.23,168200.0,15.0481,15.062,15.0377,15.0377,168200.0
2009-08-03 15:40:00,43.23,43.35,43.19,43.27,263700.0,15.0377,15.0794,15.0238,15.0516,263700.0
2009-08-03 15:45:00,43.27,43.27,43.13,43.17,281400.0,15.0516,15.0516,15.0029,15.0168,281400.0
2009-08-03 15:50:00,43.16,43.25,43.16,43.21,219000.0,15.0133,15.0446,15.0133,15.0307,219000.0
2009-08-03 15:55:00,43.21,43.24,43.12,43.23,534000.0,15.0307,15.0411,14.9994,15.0377,534000.0
2009-08-04 09:30:00,43.02,43.18,42.76,42.78,516600.0,14.9646,15.0203,14.8742,14.8811,516600.0
2009-08-04 09:35:00,42.77,42.91,42.71,42.83,342900.0,14.8777,14.9264,14.8568,14.8985,342900.0
2009-08-04 09:40:00,42.83,43.0,42.78,42.93,335700.0,14.8985,14.9577,14.8811,14.9333,335700.0
2009-08-04 09:45:00,42.93,42.99,42.83,42.87,284300.0,14.9333,14.9542,14.8985,14.9124,284300.0
2009-08-04 09:50:00,42.88,43.02,42.83,42.99,266200.0,14.9159,14.9646,14.8985,14.9542,266200.0
2009-08-04 09:55:00,43.0,43.07,42.96,42.99,509800.0,14.9577,14.982,14.9437,14.9542,509800.0
2009-08-04 10:00:00,43.01,43.17,42.99,43.17,660600.0,14.9611,15.0168,14.9542,15.0168,660600.0
2009-08-04 10:05:00,43.17,43.21,43.09,43.12,337400.0,15.0168,15.0307,14.989,14.9994,337400.0
2009-08-04 10:10:00,43.12,43.21,43.05,43.14,217100.0,14.9994,15.0307,14.9751,15.0064,217100.0
2009-08-04 10:15:00,43.14,43.17,43.02,43.04,206400.0,15.0064,15.0168,14.9646,14.9716,206400.0
2009-08-04 10:20:00,43.04,43.09,42.96,43.03,221200.0,14.9716,14.989,14.9437,14.9681,221200.0
2009-08-04 10:25:00,43.03,43.03,42.88,42.97,194800.0,14.9681,14.9681,14.9159,14.9472,194800.0
2009-08-04 10:30:00,42.97,43.0,42.88,42.94,259000.0,14.9472,14.9577,14.9159,14.9368,259000.0
2009-08-04 10:35:00,42.94,42.98,42.89,42.96,127600.0,14.9368,14.9507,14.9194,14.9437,127600.0
2009-08-04 10:40:00,42.96,43.04,42.96,43.02,113900.0,14.9437,14.9716,14.9437,14.9646,113900.0
2009-08-04 10:45:00,43.01,43.06,42.97,43.01,212100.0,14.9611,14.9785,14.9472,14.9611,212100.0
2009-08-04 10:50:00,43.02,43.04,42.95,43.01,131500.0,14.9646,14.9716,14.9403,14.9611,131500.0
2009-08-04 10:55:00,43.01,43.03,42.96,42.98,78900.0,14.9611,14.9681,14.9437,14.9507,78900.0
2009-08-04 11:00:00,42.98,43.05,42.96,43.02,128900.0,14.9507,14.9751,14.9437,14.9646,128900.0
2009-08-04 11:05:00,43.03,43.11,43.02,43.09,117700.0,14.9681,14.9959,14.9646,14.989,117700.0
2009-08-04 11:10:00,43.08,43.28,43.08,43.28,219100.0,14.9855,15.0551,14.9855,15.0551,219100.0
2009-08-04 11:15:00,43.28,43.36,43.27,43.36,126000.0,15.0551,15.0829,15.0516,15.0829,126000.0
2009-08-04 11:20:00,43.37,43.39,43.28,43.35,164100.0,15.0864,15.0933,15.0551,15.0794,164100.0
2009-08-04 11:25:00,43.35,43.36,43.27,43.35,114700.0,15.0794,15.0829,15.0516,15.0794,114700.0
2009-08-04 11:30:00,43.35,43.35,43.27,43.29,134300.0,15.0794,15.0794,15.0516,15.0585,134300.0
2009-08-04 11:35:00,43.29,43.42,43.29,43.42,105500.0,15.0585,15.1038,15.0585,15.1038,105500.0
2009-08-04 11:40:00,43.41,43.49,43.38,43.38,124300.0,15.1003,15.1281,15.0898,15.0898,124300.0
2009-08-04 11:45:00,43.37,43.38,43.25,43.28,138700.0,15.0864,15.0898,15.0446,15.0551,138700.0
2009-08-04 11:50:00,43.26,43.3,43.23,43.25,146500.0,15.0481,15.062,15.0377,15.0446,146500.0
2009-08-04 11:55:00,43.26,43.31,43.25,43.25,80900.0,15.0481,15.0655,15.0446,15.0446,80900.0
2009-08-04 12:00:00,43.25,43.3,43.23,43.27,68400.0,15.0446,15.062,15.0377,15.0516,68400.0
2009-08-04 12:05:00,43.27,43.29,43.23,43.29,75000.0,15.0516,15.0585,15.0377,15.0585,75000.0
2009-08-04 12:10:00,43.28,43.35,43.25,43.35,128600.0,15.0551,15.0794,15.0446,15.0794,128600.0
2009-08-04 12:15:00,43.35,43.42,43.28,43.4,139400.0,15.0794,15.1038,15.0551,15.0968,139400.0
2009-08-04 12:20:00,43.41,43.49,43.37,43.41,115400.0,15.1003,15.1281,15.0864,15.1003,115400.0
2009-08-04 12:25:00,43.41,43.45,43.36,43.36,57600.0,15.1003,15.1142,15.0829,15.0829,57600.0
2009-08-04 12:30:00,43.37,43.37,43.31,43.37,98700.0,15.0864,15.0864,15.0655,15.0864,98700.0
2009-08-04 12:35:00,43.38,43.39,43.27,43.28,72400.0,15.0898,15.0933,15.0516,15.0551,72400.0
2009-08-04 12:40:00,43.28,43.33,43.27,43.31,39800.0,15.0551,15.0725,15.0516,15.0655,39800.0
2009-08-04 12:45:00,43.32,43.41,43.31,43.4,63100.0,15.069,15.1003,15.0655,15.0968,63100.0
2009-08-04 12:50:00,43.41,43.42,43.37,43.41,114000.0,15.1003,15.1038,15.0864,15.1003,114000.0
2009-08-04 12:55:00,43.4,43.47,43.38,43.45,69800.0,15.0968,15.1212,15.0898,15.1142,69800.0
2009-08-04 13:00:00,43.45,43.47,43.37,43.38,105100.0,15.1142,15.1212,15.0864,15.0898,105100.0
2009-08-04 13:05:00,43.37,43.39,43.3,43.32,106300.0,15.0864,15.0933,15.062,15.069,106300.0
2009-08-04 13:10:00,43.32,43.32,43.26,43.27,152500.0,15.069,15.069,15.0481,15.0516,152500.0
2009-08-04 13:15:00,43.27,43.34,43.24,43.26,198300.0,15.0516,15.0759,15.0411,15.0481,198300.0
2009-08-04 13:20:00,43.26,43.32,43.24,43.31,134400.0,15.0481,15.069,15.0411,15.0655,134400.0
2009-08-04 13:25:00,43.31,43.33,43.27,43.29,66200.0,15.0655,15.0725,15.0516,15.0585,66200.0
2009-08-04 13:30:00,43.29,43.29,43.24,43.24,76200.0,15.0585,15.0585,15.0411,15.0411,76200.0
2009-08-04 13:35:00,43.25,43.27,43.21,43.22,205400.0,15.0446,15.0516,15.0307,15.0342,205400.0
2009-08-04 13:40:00,43.22,43.22,43.15,43.15,126500.0,15.0342,15.0342,15.0098,15.0098,126500.0
2009-08-04 13:45:00,43.15,43.17,42.94,42.95,227100.0,15.0098,15.0168,14.9368,14.9403,227100.0
2009-08-04 13:50:00,42.95,42.97,42.84,42.85,206900.0,14.9403,14.9472,14.902,14.9055,206900.0
2009-08-04 13:55:00,42.84,43.4,42.8,42.83,244600.0,14.902,15.0968,14.8881,14.8985,244600.0
2009-08-04 14:00:00,42.83,42.9,42.74,42.9,174700.0,14.8985,14.9229,14.8672,14.9229,174700.0
2009-08-04 14:05:00,42.9,42.94,42.88,42.94,124100.0,14.9229,14.9368,14.9159,14.9368,124100.0
2009-08-04 14:10:00,42.93,43.0,42.91,43.0,128900.0,14.9333,14.9577,14.9264,14.9577,128900.0
2009-08-04 14:15:00,42.99,43.01,42.95,42.97,132400.0,14.9542,14.9611,14.9403,14.9472,132400.0
2009-08-04 14:20:00,42.97,42.99,42.91,42.92,77300.0,14.9472,14.9542,14.9264,14.9298,77300.0
2009-08-04 14:25:00,42.92,42.99,42.89,42.97,110700.0,14.9298,14.9542,14.9194,14.9472,110700.0
2009-08-04 14:30:00,42.97,43.0,42.94,42.96,70300.0,14.9472,14.9577,14.9368,14.9437,70300.0
2009-08-04 14:35:00,42.95,43.07,42.95,43.05,72800.0,14.9403,14.982,14.9403,14.9751,72800.0
2009-08-04 14:40:00,43.06,43.11,43.04,43.06,100700.0,14.9785,14.9959,14.9716,14.9785,100700.0
2009-08-04 14:45:00,43.06,43.08,42.96,42.96,118300.0,14.9785,14.9855,14.9437,14.9437,118300.0
2009-08-04 14:50:00,42.96,42.96,42.79,42.82,142900.0,14.9437,14.9437,14.8846,14.8951,142900.0
2009-08-04 14:55:00,42.82,42.86,42.74,42.78,117300.0,14.8951,14.909,14.8672,14.8811,117300.0
2009-08-04 15:00:00,42.78,42.84,42.71,42.8,170400.0,14.8811,14.902,14.8568,14.8881,170400.0
2009-08-04 15:05:00,42.8,42.92,42.79,42.84,232100.0,14.8881,14.9298,14.8846,14.902,232100.0
2009-08-04 15:10:00,42.85,42.85,42.75,42.79,152600.0,14.9055,14.9055,14.8707,14.8846,152600.0
2009-08-04 15:15:00,42.8,42.8,42.73,42.74,96800.0,14.8881,14.8881,14.8637,14.8672,96800.0
2009-08-04 15:20:00,42.74,42.83,42.71,42.82,173300.0,14.8672,14.8985,14.8568,14.8951,173300.0
2009-08-04 15:25:00,42.81,42.82,42.75,42.76,136300.0,14.8916,14.8951,14.8707,14.8742,136300.0
2009-08-04 15:30:00,42.77,42.82,42.67,42.67,155800.0,14.8777,14.8951,14.8429,14.8429,155800.0
2009-08-04 15:35:00,42.67,42.74,42.66,42.68,154800.0,14.8429,14.8672,14.8394,14.8464,154800.0
2009-08-04 15:40:00,42.68,42.78,42.67,42.74,243100.0,14.8464,14.8811,14.8429,14.8672,243100.0
2009-08-04 15:45:00,42.73,42.76,42.68,42.69,196900.0,14.8637,14.8742,14.8464,14.8498,196900.0
2009-08-04 15:50:00,42.69,42.86,42.69,42.86,238600.0,14.8498,14.909,14.8498,14.909,238600.0
2009-08-04 15:55:00,42.86,42.88,42.79,42.88,383100.0,14.909,14.9159,14.8846,14.9159,383100.0
2009-08-05 09:30:00,42.79,42.95,42.68,42.73,249100.0,14.8846,14.9403,14.8464,14.8637,249100.0
2009-08-05 09:35:00,42.73,42.84,42.68,42.82,233000.0,14.8637,14.902,14.8464,14.8951,233000.0
2009-08-05 09:40:00,42.82,42.82,42.62,42.71,179800.0,14.8951,14.8951,14.8255,14.8568,179800.0
2009-08-05 09:45:00,42.7,42.75,42.36,42.37,233400.0,14.8533,14.8707,14.735,14.7385,233400.0
2009-08-05 09:50:00,42.37,42.52,42.2,42.48,371900.0,14.7385,14.7907,14.6794,14.7768,371900.0
2009-08-05 09:55:00,42.47,42.5,42.29,42.39,232700.0,14.7733,14.7837,14.7107,14.7455,232700.0
2009-08-05 10:00:00,42.4,42.42,42.19,42.21,384400.0,14.749,14.7559,14.6759,14.6829,384400.0
2009-08-05 10:05:00,42.2,42.25,42.05,42.07,308600.0,14.6794,14.6968,14.6272,14.6342,308600.0
2009-08-05 10:10:00,42.09,42.19,42.0,42.18,204600.0,14.6411,14.6759,14.6098,14.6724,204600.0
2009-08-05 10:15:00,42.18,42.19,42.0,42.01,211100.0,14.6724,14.6759,14.6098,14.6133,211100.0
2009-08-05 10:20:00,42.01,42.15,41.98,42.14,528000.0,14.6133,14.662,14.6029,14.6585,528000.0
2009-08-05 10:25:00,42.14,42.28,42.14,42.27,120800.0,14.6585,14.7072,14.6585,14.7037,120800.0
2009-08-05 10:30:00,42.28,42.29,42.05,42.13,180300.0,14.7072,14.7107,14.6272,14.655,180300.0
2009-08-05 10:35:00,42.14,42.16,42.04,42.11,224700.0,14.6585,14.6655,14.6237,14.6481,224700.0
2009-08-05 10:40:00,42.11,42.19,42.06,42.11,144800.0,14.6481,14.6759,14.6307,14.6481,144800.0
2009-08-05 10:45:00,42.1,42.15,42.01,42.14,127300.0,14.6446,14.662,14.6133,14.6585,127300.0
2009-08-05 10:50:00,42.14,42.19,42.07,42.18,101900.0,14.6585,14.6759,14.6342,14.6724,101900.0
2009-08-05 10:55:00,42.18,42.26,42.15,42.24,82100.0,14.6724,14.7003,14.662,14.6933,82100.0
2009-08-05 11:00:00,42.24,42.26,42.19,42.21,111600.0,14.6933,14.7003,14.6759,14.6829,111600.0
2009-08-05 11:05:00,42.21,42.31,42.13,42.31,93800.0,14.6829,14.7176,14.655,14.7176,93800.0
2009-08-05 11:10:00,42.31,42.45,42.31,42.44,162900.0,14.7176,14.7663,14.7176,14.7629,162900.0
2009-08-05 11:15:00,42.45,42.47,42.34,42.37,142800.0,14.7663,14.7733,14.7281,14.7385,142800.0
2009-08-05 11:20:00,42.37,42.42,42.26,42.29,122100.0,14.7385,14.7559,14.7003,14.7107,122100.0
2009-08-05 11:25:00,42.29,42.41,42.29,42.41,55500.0,14.7107,14.7524,14.7107,14.7524,55500.0
2009-08-05 11:30:00,42.41,42.44,42.38,42.43,108400.0,14.7524,14.7629,14.742,14.7594,108400.0
2009-08-05 11:35:00,42.44,42.44,42.28,42.32,86200.0,14.7629,14.7629,14.7072,14.7211,86200.0
2009-08-05 11:40:00,42.31,42.35,42.28,42.34,63200.0,14.7176,14.7316,14.7072,14.7281,63200.0
2009-08-05 11:45:00,42.34,42.45,42.33,42.43,54500.0,14.7281,14.7663,14.7246,14.7594,54500.0
2009-08-05 11:50:00,42.44,42.48,42.42,42.43,46200.0,14.7629,14.7768,14.7559,14.7594,46200.0
2009-08-05 11:55:00,42.42,42.44,42.34,42.36,45600.0,14.7559,14.7629,14.7281,14.735,45600.0
2009-08-05 12:00:00,42.35,42.42,42.34,42.4,54300.0,14.7316,14.7559,14.7281,14.749,54300.0
2009-08-05 12:05:00,42.39,42.39,42.28,42.33,95700.0,14.7455,14.7455,14.7072,14.7246,95700.0
2009-08-05 12:10:00,42.33,42.48,42.31,42.44,83700.0,14.7246,14.7768,14.7176,14.7629,83700.0
2009-08-05 12:15:00,42.44,42.5,42.38,42.5,69800.0,14.7629,14.7837,14.742,14.7837,69800.0
2009-08-05 12:20:00,42.5,42.61,42.49,42.57,208600.0,14.7837,14.822,14.7803,14.8081,208600.0
2009-08-05 12:25:00,42.56,42.59,42.49,42.53,64500.0,14.8046,14.815,14.7803,14.7942,64500.0
2009-08-05 12:30:00,42.54,42.57,42.51,42.51,73200.0,14.7977,14.8081,14.7872,14.7872,73200.0
2009-08-05 12:35:00,42.52,42.53,42.44,42.45,90400.0,14.7907,14.7942,14.7629,14.7663,90400.0
2009-08-05 12:40:00,42.45,42.53,42.44,42.49,58500.0,14.7663,14.7942,14.7629,14.7803,58500.0
2009-08-05 12:45:00,42.49,42.6,42.45,42.57,171200.0,14.7803,14.8185,14.7663,14.8081,171200.0
2009-08-05 12:50:00,42.57,42.64,42.57,42.6,110600.0,14.8081,14.8324,14.8081,14.8185,110600.0
2009-08-05 12:55:00,42.6,42.63,42.5,42.52,97600.0,14.8185,14.829,14.7837,14.7907,97600.0
2009-08-05 13:00:00,42.53,42.59,42.5,42.51,83000.0,14.7942,14.815,14.7837,14.7872,83000.0
2009-08-05 13:05:00,42.51,42.51,42.38,42.42,140100.0,14.7872,14.7872,14.742,14.7559,140100.0
2009-08-05 13:10:00,42.44,42.47,42.38,42.41,87000.0,14.7629,14.7733,14.742,14.7524,87000.0
2009-08-05 13:15:00,42.41,42.51,42.39,42.45,88500.0,14.7524,14.7872,14.7455,14.7663,88500.0
2009-08-05 13:20:00,42.45,42.53,42.42,42.5,97900.0,14.7663,14.7942,14.7559,14.7837,97900.0
2009-08-05 13:25:00,42.5,42.68,42.48,42.66,110200.0,14.7837,14.8464,14.7768,14.8394,110200.0
2009-08-05 13:30:00,42.67,42.72,42.67,42.68,72200.0,14.8429,14.8603,14.8429,14.8464,72200.0
2009-08-05 13:35:00,42.68,42.68,42.6,42.66,66400.0,14.8464,14.8464,14.8185,14.8394,66400.0
2009-08-05 13:40:00,42.67,42.81,42.65,42.7,119700.0,14.8429,14.8916,14.8359,14.8533,119700.0
2009-08-05 13:45:00,42.7,42.8,42.69,42.75,70000.0,14.8533,14.8881,14.8498,14.8707,70000.0
2009-08-05 13:50:00,42.76,42.77,42.69,42.75,57400.0,14.8742,14.8777,14.8498,14.8707,57400.0
2009-08-05 13:55:00,42.74,42.93,42.74,42.91,200500.0,14.8672,14.9333,14.8672,14.9264,200500.0
2009-08-05 14:00:00,42.91,42.95,42.9,42.94,143300.0,14.9264,14.9403,14.9229,14.9368,143300.0
2009-08-05 14:05:00,42.94,42.98,42.94,42.98,62300.0,14.9368,14.9507,14.9368,14.9507,62300.0
2009-08-05 14:10:00,42.98,43.0,42.97,42.98,80200.0,14.9507,14.9577,14.9472,14.9507,80200.0
2009-08-05 14:15:00,42.98,42.99,42.94,42.97,88300.0,14.9507,14.9542,14.9368,14.9472,88300.0
2009-08-05 14:20:00,42.97,43.0,42.94,43.0,112800.0,14.9472,14.9577,14.9368,14.9577,112800.0
2009-08-05 14:25:00,43.0,43.05,42.99,43.05,124400.0,14.9577,14.9751,14.9542,14.9751,124400.0
2009-08-05 14:30:00,43.05,43.13,43.05,43.13,136600.0,14.9751,15.0029,14.9751,15.0029,136600.0
2009-08-05 14:35:00,43.12,43.16,43.09,43.13,112500.0,14.9994,15.0133,14.989,15.0029,112500.0
2009-08-05 14:40:00,43.13,43.3,43.13,43.29,151200.0,15.0029,15.062,15.0029,15.0585,151200.0
2009-08-05 14:45:00,43.3,43.42,43.27,43.42,222800.0,15.062,15.1038,15.0516,15.1038,222800.0
2009-08-05 14:50:00,43.41,43.42,43.35,43.37,162800.0,15.1003,15.1038,15.0794,15.0864,162800.0
2009-08-05 14:55:00,43.36,43.4,43.32,43.37,110200.0,15.0829,15.0968,15.069,15.0864,110200.0
2009-08-05 15:00:00,43.36,43.4,43.3,43.33,104400.0,15.0829,15.0968,15.062,15.0725,104400.0
2009-08-05 15:05:00,43.34,43.34,43.24,43.25,113600.0,15.0759,15.0759,15.0411,15.0446,113600.0
2009-08-05 15:10:00,43.25,43.34,43.24,43.31,124900.0,15.0446,15.0759,15.0411,15.0655,124900.0
2009-08-05 15:15:00,43.31,43.33,43.29,43.31,102100.0,15.0655,15.0725,15.0585,15.0655,102100.0
2009-08-05 15:20:00,43.3,43.34,43.29,43.32,105700.0,15.062,15.0759,15.0585,15.069,105700.0
2009-08-05 15:25:00,43.32,43.44,43.32,43.41,154700.0,15.069,15.1107,15.069,15.1003,154700.0
2009-08-05 15:30:00,43.41,43.41,43.2,43.24,302900.0,15.1003,15.1003,15.0272,15.0411,302900.0
2009-08-05 15:35:00,43.23,43.26,43.19,43.24,122000.0,15.0377,15.0481,15.0238,15.0411,122000.0
2009-08-05 15:40:00,43.24,43.29,43.21,43.28,141400.0,15.0411,15.0585,15.0307,15.0551,141400.0
2009-08-05 15:45:00,43.28,43.28,43.15,43.18,258000.0,15.0551,15.0551,15.0098,15.0203,258000.0
2009-08-05 15:50:00,43.17,43.23,43.15,43.19,183000.0,15.0168,15.0377,15.0098,15.0238,183000.0
2009-08-05 15:55:00,43.18,43.24,43.14,43.18,332600.0,15.0203,15.0411,15.0064,15.0203,332600.0
2009-08-06 09:30:00,43.2,43.42,43.2,43.36,235700.0,15.0272,15.1038,15.0272,15.0829,235700.0
2009-08-06 09:35:00,43.36,43.55,43.27,43.55,358100.0,15.0829,15.149,15.0516,15.149,358100.0
2009-08-06 09:40:00,43.54,43.69,43.37,43.45,518400.0,15.1455,15.1977,15.0864,15.1142,518400.0
2009-08-06 09:45:00,43.45,43.46,43.1,43.1,341700.0,15.1142,15.1177,14.9924,14.9924,341700.0
2009-08-06 09:50:00,43.11,43.15,42.92,42.94,251100.0,14.9959,15.0098,14.9298,14.9368,251100.0
2009-08-06 09:55:00,42.93,42.95,42.77,42.87,209300.0,14.9333,14.9403,14.8777,14.9124,209300.0
2009-08-06 10:00:00,42.87,42.87,42.72,42.81,313200.0,14.9124,14.9124,14.8603,14.8916,313200.0
2009-08-06 10:05:00,42.82,42.95,42.75,42.77,256800.0,14.8951,14.9403,14.8707,14.8777,256800.0
2009-08-06 10:10:00,42.78,42.83,42.68,42.7,265200.0,14.8811,14.8985,14.8464,14.8533,265200.0
2009-08-06 10:15:00,42.69,42.69,42.49,42.55,367600.0,14.8498,14.8498,14.7803,14.8011,367600.0
2009-08-06 10:20:00,42.55,42.56,42.46,42.55,258800.0,14.8011,14.8046,14.7698,14.8011,258800.0
2009-08-06 10:25:00,42.55,42.55,42.43,42.5,215800.0,14.8011,14.8011,14.7594,14.7837,215800.0
2009-08-06 10:30:00,42.5,42.57,42.47,42.51,264300.0,14.7837,14.8081,14.7733,14.7872,264300.0
2009-08-06 10:35:00,42.51,42.53,42.47,42.5,291600.0,14.7872,14.7942,14.7733,14.7837,291600.0
2009-08-06 10:40:00,42.51,42.51,42.46,42.5,181600.0,14.7872,14.7872,14.7698,14.7837,181600.0
2009-08-06 10:45:00,42.5,42.59,42.44,42.57,375200.0,14.7837,14.815,14.7629,14.8081,375200.0
2009-08-06 10:50:00,42.58,42.65,42.58,42.63,141800.0,14.8116,14.8359,14.8116,14.829,141800.0
2009-08-06 10:55:00,42.65,42.66,42.53,42.6,94900.0,14.8359,14.8394,14.7942,14.8185,94900.0
2009-08-06 11:00:00,42.61,42.8,42.58,42.75,204600.0,14.822,14.8881,14.8116,14.8707,204600.0
2009-08-06 11:05:00,42.75,42.8,42.65,42.65,137300.0,14.8707,14.8881,14.8359,14.8359,137300.0
2009-08-06 11:10:00,42.66,42.72,42.65,42.68,99400.0,14.8394,14.8603,14.8359,14.8464,99400.0
2009-08-06 11:15:00,42.68,42.74,42.65,42.67,121500.0,14.8464,14.8672,14.8359,14.8429,121500.0
2009-08-06 11:20:00,42.68,42.7,42.66,42.67,80300.0,14.8464,14.8533,14.8394,14.8429,80300.0
2009-08-06 11:25:00,42.68,42.76,42.68,42.7,70600.0,14.8464,14.8742,14.8464,14.8533,70600.0
2009-08-06 11:30:00,42.71,42.73,42.48,42.5,154500.0,14.8568,14.8637,14.7768,14.7837,154500.0
2009-08-06 11:35:00,42.5,42.62,42.47,42.6,109100.0,14.7837,14.8255,14.7733,14.8185,109100.0
2009-08-06 11:40:00,42.6,42.63,42.54,42.55,59900.0,14.8185,14.829,14.7977,14.8011,59900.0
2009-08-06 11:45:00,42.55,42.57,42.51,42.53,82600.0,14.8011,14.8081,14.7872,14.7942,82600.0
2009-08-06 11:50:00,42.52,42.55,42.5,42.52,61600.0,14.7907,14.8011,14.7837,14.7907,61600.0
2009-08-06 11:55:00,42.51,42.51,42.41,42.41,135400.0,14.7872,14.7872,14.7524,14.7524,135400.0
2009-08-06 12:00:00,42.42,42.44,42.29,42.31,91400.0,14.7559,14.7629,14.7107,14.7176,91400.0
2009-08-06 12:05:00,42.3,42.33,42.24,42.25,75400.0,14.7142,14.7246,14.6933,14.6968,75400.0
2009-08-06 12:10:00,42.26,42.26,42.08,42.09,253900.0,14.7003,14.7003,14.6376,14.6411,253900.0
2009-08-06 12:15:00,42.09,42.09,41.94,42.05,186000.0,14.6411,14.6411,14.5889,14.6272,186000.0
2009-08-06 12:20:00,42.05,42.43,42.03,42.18,230800.0,14.6272,14.7594,14.6202,14.6724,230800.0
2009-08-06 12:25:00,42.18,42.19,42.11,42.12,87100.0,14.6724,14.6759,14.6481,14.6516,87100.0
2009-08-06 12:30:00,42.12,42.21,42.1,42.18,87900.0,14.6516,14.6829,14.6446,14.6724,87900.0
2009-08-06 12:35:00,42.17,42.24,42.15,42.22,84700.0,14.6689,14.6933,14.662,14.6863,84700.0
2009-08-06 12:40:00,42.21,42.37,42.21,42.35,86800.0,14.6829,14.7385,14.6829,14.7316,86800.0
2009-08-06 12:45:00,42.35,42.37,42.32,42.34,43800.0,14.7316,14.7385,14.7211,14.7281,43800.0
2009-08-06 12:50:00,42.33,42.33,42.17,42.25,123900.0,14.7246,14.7246,14.6689,14.6968,123900.0
2009-08-06 12:55:00,42.26,42.26,42.15,42.16,80800.0,14.7003,14.7003,14.662,14.6655,80800.0
2009-08-06 13:00:00,42.16,42.24,42.11,42.24,71000.0,14.6655,14.6933,14.6481,14.6933,71000.0
2009-08-06 13:05:00,42.24,42.3,42.21,42.25,69600.0,14.6933,14.7142,14.6829,14.6968,69600.0
2009-08-06 13:10:00,42.25,42.3,42.25,42.28,47200.0,14.6968,14.7142,14.6968,14.7072,47200.0
2009-08-06 13:15:00,42.3,42.34,42.26,42.27,43200.0,14.7142,14.7281,14.7003,14.7037,43200.0
2009-08-06 13:20:00,42.27,42.39,42.24,42.39,73900.0,14.7037,14.7455,14.6933,14.7455,73900.0
2009-08-06 13:25:00,42.4,42.4,42.29,42.29,69300.0,14.749,14.749,14.7107,14.7107,69300.0
2009-08-06 13:30:00,42.3,42.42,42.3,42.39,127000.0,14.7142,14.7559,14.7142,14.7455,127000.0
2009-08-06 13:35:00,42.39,42.42,42.36,42.37,81500.0,14.7455,14.7559,14.735,14.7385,81500.0
2009-08-06 13:40:00,42.37,42.37,42.2,42.22,100800.0,14.7385,14.7385,14.6794,14.6863,100800.0
2009-08-06 13:45:00,42.22,42.29,42.19,42.19,81400.0,14.6863,14.7107,14.6759,14.6759,81400.0
2009-08-06 13:50:00,42.19,42.24,42.13,42.21,150300.0,14.6759,14.6933,14.655,14.6829,150300.0
2009-08-06 13:55:00,42.22,42.28,42.21,42.22,133000.0,14.6863,14.7072,14.6829,14.6863,133000.0
2009-08-06 14:00:00,42.23,42.23,41.93,41.93,257900.0,14.6898,14.6898,14.5855,14.5855,257900.0
2009-08-06 14:05:00,41.94,41.94,41.81,41.92,272800.0,14.5889,14.5889,14.5437,14.582,272800.0
2009-08-06 14:10:00,41.91,41.92,41.81,41.91,123200.0,14.5785,14.582,14.5437,14.5785,123200.0
2009-08-06 14:15:00,41.91,41.96,41.87,41.95,134400.0,14.5785,14.5959,14.5646,14.5924,134400.0
2009-08-06 14:20:00,41.96,42.04,41.85,42.02,169000.0,14.5959,14.6237,14.5576,14.6168,169000.0
2009-08-06 14:25:00,42.02,42.12,42.02,42.05,94000.0,14.6168,14.6516,14.6168,14.6272,94000.0
2009-08-06 14:30:00,42.06,42.08,41.96,42.07,126800.0,14.6307,14.6376,14.5959,14.6342,126800.0
2009-08-06 14:35:00,42.08,42.11,42.02,42.04,107500.0,14.6376,14.6481,14.6168,14.6237,107500.0
2009-08-06 14:40:00,42.05,42.06,41.99,41.99,46800.0,14.6272,14.6307,14.6063,14.6063,46800.0
2009-08-06 14:45:00,42.0,42.05,41.93,42.04,92400.0,14.6098,14.6272,14.5855,14.6237,92400.0
2009-08-06 14:50:00,42.04,42.12,42.02,42.11,65900.0,14.6237,14.6516,14.6168,14.6481,65900.0
2009-08-06 14:55:00,42.11,42.2,42.1,42.18,86500.0,14.6481,14.6794,14.6446,14.6724,86500.0
2009-08-06 15:00:00,42.17,42.29,42.16,42.28,91200.0,14.6689,14.7107,14.6655,14.7072,91200.0
2009-08-06 15:05:00,42.29,42.3,42.25,42.26,82000.0,14.7107,14.7142,14.6968,14.7003,82000.0
2009-08-06 15:10:00,42.26,42.28,42.25,42.25,69900.0,14.7003,14.7072,14.6968,14.6968,69900.0
2009-08-06 15:15:00,42.25,42.36,42.25,42.36,115700.0,14.6968,14.735,14.6968,14.735,115700.0
2009-08-06 15:20:00,42.36,42.41,42.3,42.4,118200.0,14.735,14.7524,14.7142,14.749,118200.0
2009-08-06 15:25:00,42.4,42.41,42.34,42.35,88000.0,14.749,14.7524,14.7281,14.7316,88000.0
2009-08-06 15:30:00,42.35,42.38,42.19,42.27,248300.0,14.7316,14.742,14.6759,14.7037,248300.0
2009-08-06 15:35:00,42.27,42.3,42.19,42.27,219300.0,14.7037,14.7142,14.6759,14.7037,219300.0
2009-08-06 15:40:00,42.28,42.35,42.25,42.34,302200.0,14.7072,14.7316,14.6968,14.7281,302200.0
2009-08-06 15:45:00,42.35,42.35,42.25,42.3,169400.0,14.7316,14.7316,14.6968,14.7142,169400.0
2009-08-06 15:50:00,42.31,42.32,42.23,42.25,359500.0,14.7176,14.7211,14.6898,14.6968,359500.0
2009-08-06 15:55:00,42.26,42.38,42.25,42.38,408000.0,14.7003,14.742,14.6968,14.742,408000.0
2009-08-07 09:30:00,43.01,43.19,42.93,43.01,322500.0,14.9611,15.0238,14.9333,14.9611,322500.0
2009-08-07 09:35:00,43.0,43.02,42.66,42.67,248800.0,14.9577,14.9646,14.8394,14.8429,248800.0
2009-08-07 09:40:00,42.67,42.8,42.67,42.77,213700.0,14.8429,14.8881,14.8429,14.8777,213700.0
2009-08-07 09:45:00,42.78,42.84,42.66,42.69,241500.0,14.8811,14.902,14.8394,14.8498,241500.0
2009-08-07 09:50:00,42.7,42.71,42.48,42.53,323600.0,14.8533,14.8568,14.7768,14.7942,323600.0
2009-08-07 09:55:00,42.54,42.6,42.39,42.39,210200.0,14.7977,14.8185,14.7455,14.7455,210200.0
2009-08-07 10:00:00,42.38,42.44,42.2,42.29,302700.0,14.742,14.7629,14.6794,14.7107,302700.0
2009-08-07 10:05:00,42.3,42.41,42.21,42.39,245600.0,14.7142,14.7524,14.6829,14.7455,245600.0
2009-08-07 10:10:00,42.39,42.57,42.37,42.42,232700.0,14.7455,14.8081,14.7385,14.7559,232700.0
2009-08-07 10:15:00,42.43,42.53,42.39,42.42,197800.0,14.7594,14.7942,14.7455,14.7559,197800.0
2009-08-07 10:20:00,42.43,42.53,42.32,42.49,219100.0,14.7594,14.7942,14.7211,14.7803,219100.0
2009-08-07 10:25:00,42.49,42.56,42.42,42.49,257000.0,14.7803,14.8046,14.7559,14.7803,257000.0
2009-08-07 10:30:00,42.49,42.6,42.48,42.58,168900.0,14.7803,14.8185,14.7768,14.8116,168900.0
2009-08-07 10:35:00,42.58,42.61,42.5,42.6,283100.0,14.8116,14.822,14.7837,14.8185,283100.0
2009-08-07 10:40:00,42.6,42.6,42.5,42.5,118200.0,14.8185,14.8185,14.7837,14.7837,118200.0
2009-08-07 10:45:00,42.51,42.61,42.5,42.51,136700.0,14.7872,14.822,14.7837,14.7872,136700.0
2009-08-07 10:50:00,42.53,42.55,42.41,42.52,128600.0,14.7942,14.8011,14.7524,14.7907,128600.0
2009-08-07 10:55:00,42.52,42.67,42.51,42.63,169100.0,14.7907,14.8429,14.7872,14.829,169100.0
2009-08-07 11:00:00,42.63,42.75,42.62,42.73,137600.0,14.829,14.8707,14.8255,14.8637,137600.0
2009-08-07 11:05:00,42.73,42.73,42.63,42.63,80700.0,14.8637,14.8637,14.829,14.829,80700.0
2009-08-07 11:10:00,42.63,42.7,42.62,42.67,93600.0,14.829,14.8533,14.8255,14.8429,93600.0
2009-08-07 11:15:00,42.67,42.73,42.61,42.62,130300.0,14.8429,14.8637,14.822,14.8255,130300.0
2009-08-07 11:20:00,42.61,42.75,42.6,42.75,173200.0,14.822,14.8707,14.8185,14.8707,173200.0
2009-08-07 11:25:00,42.74,42.81,42.73,42.79,170100.0,14.8672,14.8916,14.8637,14.8846,170100.0
2009-08-07 11:30:00,42.77,42.88,42.77,42.84,141900.0,14.8777,14.9159,14.8777,14.902,141900.0
2009-08-07 11:35:00,42.83,42.98,42.83,42.95,133700.0,14.8985,14.9507,14.8985,14.9403,133700.0
2009-08-07 11:40:00,42.95,42.99,42.84,42.84,146200.0,14.9403,14.9542,14.902,14.902,146200.0
2009-08-07 11:45:00,42.85,42.85,42.76,42.79,115400.0,14.9055,14.9055,14.8742,14.8846,115400.0
2009-08-07 11:50:00,42.78,42.94,42.78,42.9,163100.0,14.8811,14.9368,14.8811,14.9229,163100.0
2009-08-07 11:55:00,42.91,42.94,42.82,42.83,141200.0,14.9264,14.9368,14.8951,14.8985,141200.0
2009-08-07 12:00:00,42.83,42.87,42.78,42.83,89000.0,14.8985,14.9124,14.8811,14.8985,89000.0
2009-08-07 12:05:00,42.82,42.86,42.76,42.76,50500.0,14.8951,14.909,14.8742,14.8742,50500.0
2009-08-07 12:10:00,42.77,42.8,42.74,42.77,49600.0,14.8777,14.8881,14.8672,14.8777,49600.0
2009-08-07 12:15:00,42.77,42.78,42.69,42.75,72000.0,14.8777,14.8811,14.8498,14.8707,72000.0
2009-08-07 12:20:00,42.74,42.76,42.67,42.67,53200.0,14.8672,14.8742,14.8429,14.8429,53200.0
2009-08-07 12:25:00,42.67,42.7,42.65,42.67,64500.0,14.8429,14.8533,14.8359,14.8429,64500.0
2009-08-07 12:30:00,42.67,42.69,42.63,42.67,82300.0,14.8429,14.8498,14.829,14.8429,82300.0
2009-08-07 12:35:00,42.67,42.71,42.64,42.71,66200.0,14.8429,14.8568,14.8324,14.8568,66200.0
2009-08-07 12:40:00,42.7,42.76,42.69,42.75,42600.0,14.8533,14.8742,14.8498,14.8707,42600.0
2009-08-07 12:45:00,42.76,42.79,42.72,42.78,45800.0,14.8742,14.8846,14.8603,14.8811,45800.0
2009-08-07 12:50:00,42.77,42.84,42.75,42.78,109300.0,14.8777,14.902,14.8707,14.8811,109300.0
2009-08-07 12:55:00,42.78,42.78,42.7,42.72,82900.0,14.8811,14.8811,14.8533,14.8603,82900.0
2009-08-07 13:00:00,42.73,42.82,42.71,42.78,88500.0,14.8637,14.8951,14.8568,14.8811,88500.0
2009-08-07 13:05:00,42.78,42.82,42.75,42.82,64600.0,14.8811,14.8951,14.8707,14.8951,64600.0
2009-08-07 13:10:00,42.82,42.85,42.78,42.79,62100.0,14.8951,14.9055,14.8811,14.8846,62100.0
2009-08-07 13:15:00,42.8,42.86,42.79,42.84,55400.0,14.8881,14.909,14.8846,14.902,55400.0
2009-08-07 13:20:00,42.84,42.88,42.81,42.81,74800.0,14.902,14.9159,14.8916,14.8916,74800.0
2009-08-07 13:25:00,42.82,42.89,42.8,42.88,169900.0,14.8951,14.9194,14.8881,14.9159,169900.0
2009-08-07 13:30:00,42.88,42.89,42.8,42.81,152300.0,14.9159,14.9194,14.8881,14.8916,152300.0
2009-08-07 13:35:00,42.82,42.85,42.8,42.82,116900.0,14.8951,14.9055,14.8881,14.8951,116900.0
2009-08-07 13:40:00,42.82,42.84,42.76,42.78,136900.0,14.8951,14.902,14.8742,14.8811,136900.0
2009-08-07 13:45:00,42.79,42.81,42.76,42.78,73300.0,14.8846,14.8916,14.8742,14.8811,73300.0
2009-08-07 13:50:00,42.78,42.79,42.74,42.76,115400.0,14.8811,14.8846,14.8672,14.8742,115400.0
2009-08-07 13:55:00,42.77,42.79,42.74,42.75,60000.0,14.8777,14.8846,14.8672,14.8707,60000.0
2009-08-07 14:00:00,42.74,42.78,42.71,42.71,110100.0,14.8672,14.8811,14.8568,14.8568,110100.0
2009-08-07 14:05:00,42.72,42.76,42.7,42.76,135700.0,14.8603,14.8742,14.8533,14.8742,135700.0
2009-08-07 14:10:00,42.75,42.76,42.71,42.74,105700.0,14.8707,14.8742,14.8568,14.8672,105700.0
2009-08-07 14:15:00,42.73,42.8,42.71,42.76,143600.0,14.8637,14.8881,14.8568,14.8742,143600.0
2009-08-07 14:20:00,42.76,42.82,42.74,42.75,88900.0,14.8742,14.8951,14.8672,14.8707,88900.0
2009-08-07 14:25:00,42.75,42.75,42.68,42.74,104200.0,14.8707,14.8707,14.8464,14.8672,104200.0
2009-08-07 14:30:00,42.73,42.75,42.67,42.68,90500.0,14.8637,14.8707,14.8429,14.8464,90500.0
2009-08-07 14:35:00,42.69,42.7,42.65,42.66,55600.0,14.8498,14.8533,14.8359,14.8394,55600.0
2009-08-07 14:40:00,42.65,42.68,42.65,42.66,126200.0,14.8359,14.8464,14.8359,14.8394,126200.0
2009-08-07 14:45:00,42.65,42.67,42.63,42.64,83800.0,14.8359,14.8429,14.829,14.8324,83800.0
2009-08-07 14:50:00,42.64,42.65,42.61,42.65,59000.0,14.8324,14.8359,14.822,14.8359,59000.0
2009-08-07 14:55:00,42.64,42.65,42.62,42.65,55100.0,14.8324,14.8359,14.8255,14.8359,55100.0
2009-08-07 15:00:00,42.64,42.65,42.49,42.53,201500.0,14.8324,14.8359,14.7803,14.7942,201500.0
2009-08-07 15:05:00,42.54,42.62,42.53,42.57,146900.0,14.7977,14.8255,14.7942,14.8081,146900.0
2009-08-07 15:10:00,42.57,42.58,42.46,42.47,145100.0,14.8081,14.8116,14.7698,14.7733,145100.0
2009-08-07 15:15:00,42.46,42.52,42.45,42.5,129400.0,14.7698,14.7907,14.7663,14.7837,129400.0
2009-08-07 15:20:00,42.5,42.53,42.43,42.51,154400.0,14.7837,14.7942,14.7594,14.7872,154400.0
2009-08-07 15:25:00,42.51,42.61,42.49,42.57,142700.0,14.7872,14.822,14.7803,14.8081,142700.0
2009-08-07 15:30:00,42.57,42.6,42.49,42.58,139800.0,14.8081,14.8185,14.7803,14.8116,139800.0
2009-08-07 15:35:00,42.59,42.59,42.49,42.51,147500.0,14.815,14.815,14.7803,14.7872,147500.0
2009-08-07 15:40:00,42.5,42.58,42.49,42.54,110400.0,14.7837,14.8116,14.7803,14.7977,110400.0
2009-08-07 15:45:00,42.53,42.54,42.48,42.49,161200.0,14.7942,14.7977,14.7768,14.7803,161200.0
2009-08-07 15:50:00,42.48,42.6,42.45,42.55,362900.0,14.7768,14.8185,14.7663,14.8011,362900.0
2009-08-07 15:55:00,42.55,42.56,42.47,42.49,336700.0,14.8011,14.8046,14.7733,14.7803,336700.0
2009-08-10 09:30:00,42.19,42.24,42.06,42.11,286900.0,14.6759,14.6933,14.6307,14.6481,286900.0
2009-08-10 09:35:00,42.11,42.35,42.11,42.17,124600.0,14.6481,14.7316,14.6481,14.6689,124600.0
2009-08-10 09:40:00,42.16,42.26,42.12,42.12,220300.0,14.6655,14.7003,14.6516,14.6516,220300.0
2009-08-10 09:45:00,42.13,42.24,42.09,42.23,222800.0,14.655,14.6933,14.6411,14.6898,222800.0
2009-08-10 09:50:00,42.24,42.31,42.19,42.27,184600.0,14.6933,14.7176,14.6759,14.7037,184600.0
2009-08-10 09:55:00,42.28,42.37,42.26,42.3,201700.0,14.7072,14.7385,14.7003,14.7142,201700.0
2009-08-10 10:00:00,42.3,42.32,42.18,42.27,156000.0,14.7142,14.7211,14.6724,14.7037,156000.0
2009-08-10 10:05:00,42.27,42.32,42.24,42.31,152300.0,14.7037,14.7211,14.6933,14.7176,152300.0
2009-08-10 10:10:00,42.31,42.36,42.29,42.3,178300.0,14.7176,14.735,14.7107,14.7142,178300.0
2009-08-10 10:15:00,42.3,42.32,42.21,42.22,145200.0,14.7142,14.7211,14.6829,14.6863,145200.0
2009-08-10 10:20:00,42.22,42.32,42.19,42.27,260000.0,14.6863,14.7211,14.6759,14.7037,260000.0
2009-08-10 10:25:00,42.27,42.3,42.23,42.26,118900.0,14.7037,14.7142,14.6898,14.7003,118900.0
2009-08-10 10:30:00,42.25,42.33,42.22,42.26,131000.0,14.6968,14.7246,14.6863,14.7003,131000.0
2009-08-10 10:35:00,42.26,42.3,42.17,42.29,118900.0,14.7003,14.7142,14.6689,14.7107,118900.0
2009-08-10 10:40:00,42.29,42.29,42.23,42.25,84500.0,14.7107,14.7107,14.6898,14.6968,84500.0
2009-08-10 10:45:00,42.25,42.27,42.2,42.2,175700.0,14.6968,14.7037,14.6794,14.6794,175700.0
2009-08-10 10:50:00,42.2,42.31,42.19,42.26,121400.0,14.6794,14.7176,14.6759,14.7003,121400.0
2009-08-10 10:55:00,42.25,42.29,42.23,42.28,107200.0,14.6968,14.7107,14.6898,14.7072,107200.0
2009-08-10 11:00:00,42.28,42.34,42.28,42.34,91000.0,14.7072,14.7281,14.7072,14.7281,91000.0
2009-08-10 11:05:00,42.34,42.37,42.23,42.23,176800.0,14.7281,14.7385,14.6898,14.6898,176800.0
2009-08-10 11:10:00,42.23,42.28,42.2,42.21,96300.0,14.6898,14.7072,14.6794,14.6829,96300.0
2009-08-10 11:15:00,42.21,42.23,42.16,42.22,137000.0,14.6829,14.6898,14.6655,14.6863,137000.0
2009-08-10 11:20:00,42.2,42.2,42.11,42.14,127100.0,14.6794,14.6794,14.6481,14.6585,127100.0
2009-08-10 11:25:00,42.14,42.16,42.05,42.07,89600.0,14.6585,14.6655,14.6272,14.6342,89600.0
2009-08-10 11:30:00,42.07,42.1,41.92,41.94,178200.0,14.6342,14.6446,14.582,14.5889,178200.0
2009-08-10 11:35:00,41.94,41.96,41.84,41.96,133900.0,14.5889,14.5959,14.5542,14.5959,133900.0
2009-08-10 11:40:00,41.96,41.99,41.92,41.99,83100.0,14.5959,14.6063,14.582,14.6063,83100.0
2009-08-10 11:45:00,41.99,41.99,41.92,41.93,56900.0,14.6063,14.6063,14.582,14.5855,56900.0
2009-08-10 11:50:00,41.94,41.96,41.83,41.83,108600.0,14.5889,14.5959,14.5507,14.5507,108600.0
2009-08-10 11:55:00,41.83,41.84,41.81,41.84,56100.0,14.5507,14.5542,14.5437,14.5542,56100.0
2009-08-10 12:00:00,41.84,41.92,41.79,41.91,130800.0,14.5542,14.582,14.5368,14.5785,130800.0
2009-08-10 12:05:00,41.91,42.0,41.9,41.98,124300.0,14.5785,14.6098,14.575,14.6029,124300.0
2009-08-10 12:10:00,41.99,42.03,41.97,42.0,48500.0,14.6063,14.6202,14.5994,14.6098,48500.0
2009-08-10 12:15:00,42.0,42.07,42.0,42.05,57600.0,14.6098,14.6342,14.6098,14.6272,57600.0
2009-08-10 12:20:00,42.06,42.06,42.02,42.04,23900.0,14.6307,14.6307,14.6168,14.6237,23900.0
2009-08-10 12:25:00,42.03,42.04,41.9,41.92,85200.0,14.6202,14.6237,14.575,14.582,85200.0
2009-08-10 12:30:00,41.92,41.96,41.88,41.93,80700.0,14.582,14.5959,14.5681,14.5855,80700.0
2009-08-10 12:35:00,41.93,41.93,41.85,41.86,62600.0,14.5855,14.5855,14.5576,14.5611,62600.0
2009-08-10 12:40:00,41.87,41.93,41.81,41.83,111100.0,14.5646,14.5855,14.5437,14.5507,111100.0
2009-08-10 12:45:00,41.82,41.82,41.77,41.79,58800.0,14.5472,14.5472,14.5298,14.5368,58800.0
2009-08-10 12:50:00,41.79,41.89,41.79,41.83,101300.0,14.5368,14.5715,14.5368,14.5507,101300.0
2009-08-10 12:55:00,41.82,41.87,41.81,41.83,41700.0,14.5472,14.5646,14.5437,14.5507,41700.0
2009-08-10 13:00:00,41.83,41.83,41.72,41.74,65700.0,14.5507,14.5507,14.5124,14.5194,65700.0
2009-08-10 13:05:00,41.74,41.75,41.64,41.65,166900.0,14.5194,14.5228,14.4846,14.4881,166900.0
2009-08-10 13:10:00,41.65,41.74,41.65,41.69,72400.0,14.4881,14.5194,14.4881,14.502,72400.0
2009-08-10 13:15:00,41.68,41.71,41.64,41.7,89300.0,14.4985,14.5089,14.4846,14.5055,89300.0
2009-08-10 13:20:00,41.7,41.82,41.68,41.81,130800.0,14.5055,14.5472,14.4985,14.5437,130800.0
2009-08-10 13:25:00,41.81,41.85,41.73,41.85,61700.0,14.5437,14.5576,14.5159,14.5576,61700.0
2009-08-10 13:30:00,41.84,41.95,41.81,41.94,140300.0,14.5542,14.5924,14.5437,14.5889,140300.0
2009-08-10 13:35:00,41.95,41.97,41.89,41.92,58600.0,14.5924,14.5994,14.5715,14.582,58600.0
2009-08-10 13:40:00,41.93,41.99,41.9,41.98,54500.0,14.5855,14.6063,14.575,14.6029,54500.0
2009-08-10 13:45:00,41.99,42.02,41.88,41.89,97800.0,14.6063,14.6168,14.5681,14.5715,97800.0
2009-08-10 13:50:00,41.88,41.93,41.87,41.92,57100.0,14.5681,14.5855,14.5646,14.582,57100.0
2009-08-10 13:55:00,41.92,41.92,41.82,41.82,35300.0,14.582,14.582,14.5472,14.5472,35300.0
2009-08-10 14:00:00,41.83,41.84,41.77,41.78,49600.0,14.5507,14.5542,14.5298,14.5333,49600.0
2009-08-10 14:05:00,41.77,41.86,41.77,41.86,81300.0,14.5298,14.5611,14.5298,14.5611,81300.0
2009-08-10 14:10:00,41.86,41.88,41.77,41.77,97600.0,14.5611,14.5681,14.5298,14.5298,97600.0
2009-08-10 14:15:00,41.76,41.79,41.7,41.72,94400.0,14.5263,14.5368,14.5055,14.5124,94400.0
2009-08-10 14:20:00,41.72,41.85,41.7,41.84,61000.0,14.5124,14.5576,14.5055,14.5542,61000.0
2009-08-10 14:25:00,41.83,41.87,41.81,41.86,150900.0,14.5507,14.5646,14.5437,14.5611,150900.0
2009-08-10 14:30:00,41.87,41.9,41.84,41.86,72800.0,14.5646,14.575,14.5542,14.5611,72800.0
2009-08-10 14:35:00,41.87,41.92,41.86,41.87,64000.0,14.5646,14.582,14.5611,14.5646,64000.0
2009-08-10 14:40:00,41.88,41.94,41.85,41.92,67300.0,14.5681,14.5889,14.5576,14.582,67300.0
2009-08-10 14:45:00,41.92,41.94,41.9,41.92,49800.0,14.582,14.5889,14.575,14.582,49800.0
2009-08-10 14:50:00,41.92,41.94,41.87,41.89,83100.0,14.582,14.5889,14.5646,14.5715,83100.0
2009-08-10 14:55:00,41.88,41.98,41.88,41.97,80700.0,14.5681,14.6029,14.5681,14.5994,80700.0
2009-08-10 15:00:00,41.98,42.06,41.98,42.0,130200.0,14.6029,14.6307,14.6029,14.6098,130200.0
2009-08-10 15:05:00,42.0,42.03,41.94,41.98,183500.0,14.6098,14.6202,14.5889,14.6029,183500.0
2009-08-10 15:10:00,42.32,42.32,41.95,41.99,214000.0,14.7211,14.7211,14.5924,14.6063,214000.0
2009-08-10 15:15:00,41.99,42.04,41.97,41.99,76600.0,14.6063,14.6237,14.5994,14.6063,76600.0
2009-08-10 15:20:00,41.99,42.11,41.97,42.1,121600.0,14.6063,14.6481,14.5994,14.6446,121600.0
2009-08-10 15:25:00,42.11,42.12,42.07,42.09,107500.0,14.6481,14.6516,14.6342,14.6411,107500.0
2009-08-10 15:30:00,42.1,42.13,42.05,42.07,74400.0,14.6446,14.655,14.6272,14.6342,74400.0
2009-08-10 15:35:00,42.07,42.13,42.03,42.13,159700.0,14.6342,14.655,14.6202,14.655,159700.0
2009-08-10 15:40:00,42.13,42.15,42.07,42.15,158700.0,14.655,14.662,14.6342,14.662,158700.0
2009-08-10 15:45:00,42.15,42.27,42.15,42.25,225100.0,14.662,14.7037,14.662,14.6968,225100.0
2009-08-10 15:50:00,42.25,42.26,42.2,42.23,140000.0,14.6968,14.7003,14.6794,14.6898,140000.0
2009-08-10 15:55:00,42.22,42.24,42.15,42.19,365600.0,14.6863,14.6933,14.662,14.6759,365600.0
2009-08-11 09:30:00,41.7,41.73,41.51,41.68,169100.0,14.5055,14.5159,14.4394,14.4985,169100.0
2009-08-11 09:35:00,41.69,41.75,41.59,41.62,110800.0,14.502,14.5228,14.4672,14.4776,110800.0
2009-08-11 09:40:00,41.6,41.63,41.4,41.55,242900.0,14.4707,14.4811,14.4011,14.4533,242900.0
2009-08-11 09:45:00,41.53,41.58,41.36,41.43,222200.0,14.4463,14.4637,14.3872,14.4115,222200.0
2009-08-11 09:50:00,41.42,41.49,41.39,41.47,140200.0,14.4081,14.4324,14.3976,14.4254,140200.0
2009-08-11 09:55:00,41.48,41.5,41.41,41.45,103200.0,14.4289,14.4359,14.4046,14.4185,103200.0
2009-08-11 10:00:00,41.46,41.46,41.28,41.37,158700.0,14.422,14.422,14.3594,14.3907,158700.0
2009-08-11 10:05:00,41.36,41.41,41.28,41.35,223400.0,14.3872,14.4046,14.3594,14.3837,223400.0
2009-08-11 10:10:00,41.35,41.47,41.35,41.41,211300.0,14.3837,14.4254,14.3837,14.4046,211300.0
2009-08-11 10:15:00,41.41,41.46,41.33,41.34,145200.0,14.4046,14.422,14.3767,14.3802,145200.0
2009-08-11 10:20:00,41.34,41.37,41.3,41.32,143200.0,14.3802,14.3907,14.3663,14.3733,143200.0
2009-08-11 10:25:00,41.33,41.33,41.11,41.12,207600.0,14.3767,14.3767,14.3002,14.3037,207600.0
2009-08-11 10:30:00,41.11,41.24,41.06,41.22,262600.0,14.3002,14.3454,14.2828,14.3385,262600.0
2009-08-11 10:35:00,41.23,41.23,41.08,41.18,234200.0,14.342,14.342,14.2898,14.3246,234200.0
2009-08-11 10:40:00,41.18,41.28,41.16,41.23,143600.0,14.3246,14.3594,14.3176,14.342,143600.0
2009-08-11 10:45:00,41.23,41.4,41.23,41.34,267400.0,14.342,14.4011,14.342,14.3802,267400.0
2009-08-11 10:50:00,41.34,41.42,41.33,41.37,96800.0,14.3802,14.4081,14.3767,14.3907,96800.0
2009-08-11 10:55:00,41.36,41.38,41.32,41.38,93800.0,14.3872,14.3941,14.3733,14.3941,93800.0
2009-08-11 11:00:00,41.37,41.38,41.25,41.25,142600.0,14.3907,14.3941,14.3489,14.3489,142600.0
2009-08-11 11:05:00,41.25,41.31,41.23,41.25,124500.0,14.3489,14.3698,14.342,14.3489,124500.0
2009-08-11 11:10:00,41.26,41.33,41.22,41.22,101400.0,14.3524,14.3767,14.3385,14.3385,101400.0
2009-08-11 11:15:00,41.23,41.26,41.19,41.25,251500.0,14.342,14.3524,14.3281,14.3489,251500.0
2009-08-11 11:20:00,41.26,41.31,41.24,41.26,124500.0,14.3524,14.3698,14.3454,14.3524,124500.0
2009-08-11 11:25:00,41.27,41.36,41.23,41.36,127600.0,14.3559,14.3872,14.342,14.3872,127600.0
2009-08-11 11:30:00,41.35,41.37,41.23,41.25,115900.0,14.3837,14.3907,14.342,14.3489,115900.0
2009-08-11 11:35:00,41.25,41.27,41.21,41.22,64600.0,14.3489,14.3559,14.335,14.3385,64600.0
2009-08-11 11:40:00,41.22,41.35,41.22,41.34,91900.0,14.3385,14.3837,14.3385,14.3802,91900.0
2009-08-11 11:45:00,41.33,41.34,41.24,41.25,78200.0,14.3767,14.3802,14.3454,14.3489,78200.0
2009-08-11 11:50:00,41.25,41.28,41.22,41.27,75000.0,14.3489,14.3594,14.3385,14.3559,75000.0
2009-08-11 11:55:00,41.27,41.35,41.26,41.31,72700.0,14.3559,14.3837,14.3524,14.3698,72700.0
2009-08-11 12:00:00,41.3,41.35,41.26,41.35,67400.0,14.3663,14.3837,14.3524,14.3837,67400.0
2009-08-11 12:05:00,41.35,41.37,41.3,41.37,85500.0,14.3837,14.3907,14.3663,14.3907,85500.0
2009-08-11 12:10:00,41.37,41.39,41.35,41.35,74000.0,14.3907,14.3976,14.3837,14.3837,74000.0
2009-08-11 12:15:00,41.35,41.37,41.32,41.35,74200.0,14.3837,14.3907,14.3733,14.3837,74200.0
2009-08-11 12:20:00,41.35,41.36,41.26,41.28,78200.0,14.3837,14.3872,14.3524,14.3594,78200.0
2009-08-11 12:25:00,41.28,41.29,41.22,41.23,84000.0,14.3594,14.3628,14.3385,14.342,84000.0
2009-08-11 12:30:00,41.23,41.29,41.23,41.28,50800.0,14.342,14.3628,14.342,14.3594,50800.0
2009-08-11 12:35:00,41.28,41.32,41.24,41.32,68300.0,14.3594,14.3733,14.3454,14.3733,68300.0
2009-08-11 12:40:00,41.33,41.33,41.26,41.29,72800.0,14.3767,14.3767,14.3524,14.3628,72800.0
2009-08-11 12:45:00,41.29,41.3,41.18,41.19,94500.0,14.3628,14.3663,14.3246,14.3281,94500.0
2009-08-11 12:50:00,41.19,41.21,41.15,41.18,94200.0,14.3281,14.335,14.3141,14.3246,94200.0
2009-08-11 12:55:00,41.18,41.18,41.12,41.14,46600.0,14.3246,14.3246,14.3037,14.3107,46600.0
2009-08-11 13:00:00,41.13,41.19,41.12,41.12,69200.0,14.3072,14.3281,14.3037,14.3037,69200.0
2009-08-11 13:05:00,41.13,41.16,41.08,41.15,128200.0,14.3072,14.3176,14.2898,14.3141,128200.0
2009-08-11 13:10:00,41.15,41.15,41.07,41.07,87800.0,14.3141,14.3141,14.2863,14.2863,87800.0
2009-08-11 13:15:00,41.08,41.16,41.07,41.14,102700.0,14.2898,14.3176,14.2863,14.3107,102700.0
2009-08-11 13:20:00,41.14,41.17,41.11,41.12,87300.0,14.3107,14.3211,14.3002,14.3037,87300.0
2009-08-11 13:25:00,41.11,41.13,41.03,41.04,71200.0,14.3002,14.3072,14.2724,14.2759,71200.0
2009-08-11 13:30:00,41.05,41.19,41.05,41.19,87500.0,14.2794,14.3281,14.2794,14.3281,87500.0
2009-08-11 13:35:00,41.19,41.23,41.16,41.21,81100.0,14.3281,14.342,14.3176,14.335,81100.0
2009-08-11 13:40:00,41.2,41.22,41.17,41.2,34200.0,14.3315,14.3385,14.3211,14.3315,34200.0
2009-08-11 13:45:00,41.2,41.27,41.19,41.25,79400.0,14.3315,14.3559,14.3281,14.3489,79400.0
2009-08-11 13:50:00,41.25,41.38,41.24,41.37,77300.0,14.3489,14.3941,14.3454,14.3907,77300.0
2009-08-11 13:55:00,41.36,41.38,41.3,41.31,91900.0,14.3872,14.3941,14.3663,14.3698,91900.0
2009-08-11 14:00:00,41.31,41.36,41.31,41.34,104600.0,14.3698,14.3872,14.3698,14.3802,104600.0
2009-08-11 14:05:00,41.34,41.45,41.33,41.4,110600.0,14.3802,14.4185,14.3767,14.4011,110600.0
2009-08-11 14:10:00,41.4,41.44,41.35,41.37,158300.0,14.4011,14.415,14.3837,14.3907,158300.0
2009-08-11 14:15:00,41.38,41.43,41.31,41.43,185900.0,14.3941,14.4115,14.3698,14.4115,185900.0
2009-08-11 14:20:00,41.43,41.46,41.38,41.41,88500.0,14.4115,14.422,14.3941,14.4046,88500.0
2009-08-11 14:25:00,41.42,41.47,41.37,41.4,183200.0,14.4081,14.4254,14.3907,14.4011,183200.0
2009-08-11 14:30:00,41.4,41.43,41.38,41.41,100100.0,14.4011,14.4115,14.3941,14.4046,100100.0
2009-08-11 14:35:00,41.41,41.43,41.37,41.41,118600.0,14.4046,14.4115,14.3907,14.4046,118600.0
2009-08-11 14:40:00,41.41,41.43,41.4,41.4,86700.0,14.4046,14.4115,14.4011,14.4011,86700.0
2009-08-11 14:45:00,41.41,41.41,41.34,41.38,135000.0,14.4046,14.4046,14.3802,14.3941,135000.0
2009-08-11 14:50:00,41.38,41.44,41.36,41.41,123200.0,14.3941,14.415,14.3872,14.4046,123200.0
2009-08-11 14:55:00,41.41,41.42,41.34,41.41,83300.0,14.4046,14.4081,14.3802,14.4046,83300.0
2009-08-11 15:00:00,41.41,41.44,41.38,41.42,88500.0,14.4046,14.415,14.3941,14.4081,88500.0
2009-08-11 15:05:00,41.42,41.48,41.41,41.43,121700.0,14.4081,14.4289,14.4046,14.4115,121700.0
2009-08-11 15:10:00,41.43,41.44,41.37,41.42,120100.0,14.4115,14.415,14.3907,14.4081,120100.0
2009-08-11 15:15:00,41.38,41.46,41.36,41.45,85700.0,14.3941,14.422,14.3872,14.4185,85700.0
2009-08-11 15:20:00,41.45,41.54,41.4,41.51,209500.0,14.4185,14.4498,14.4011,14.4394,209500.0
2009-08-11 15:25:00,41.51,41.62,41.51,41.58,233700.0,14.4394,14.4776,14.4394,14.4637,233700.0
2009-08-11 15:30:00,41.57,41.59,41.51,41.51,151000.0,14.4602,14.4672,14.4394,14.4394,151000.0
2009-08-11 15:35:00,41.51,41.51,41.45,41.46,212700.0,14.4394,14.4394,14.4185,14.422,212700.0
2009-08-11 15:40:00,41.47,41.53,41.44,41.52,235400.0,14.4254,14.4463,14.415,14.4428,235400.0
2009-08-11 15:45:00,41.52,41.53,41.42,41.45,161400.0,14.4428,14.4463,14.4081,14.4185,161400.0
2009-08-11 15:50:00,41.44,41.49,41.43,41.43,370700.0,14.415,14.4324,14.4115,14.4115,370700.0
2009-08-11 15:55:00,41.42,41.44,41.34,41.41,356900.0,14.4081,14.415,14.3802,14.4046,356900.0
2009-08-12 09:30:00,41.28,41.43,41.21,41.39,233400.0,14.3594,14.4115,14.335,14.3976,233400.0
2009-08-12 09:35:00,41.39,41.6,41.39,41.49,213700.0,14.3976,14.4707,14.3976,14.4324,213700.0
2009-08-12 09:40:00,41.5,41.62,41.49,41.59,176200.0,14.4359,14.4776,14.4324,14.4672,176200.0
2009-08-12 09:45:00,41.6,41.72,41.55,41.7,173900.0,14.4707,14.5124,14.4533,14.5055,173900.0
2009-08-12 09:50:00,41.71,41.92,41.71,41.88,211400.0,14.5089,14.582,14.5089,14.5681,211400.0
2009-08-12 09:55:00,41.88,41.88,41.78,41.85,147700.0,14.5681,14.5681,14.5333,14.5576,147700.0
2009-08-12 10:00:00,41.86,42.0,41.81,41.82,175300.0,14.5611,14.6098,14.5437,14.5472,175300.0
2009-08-12 10:05:00,41.82,41.96,41.82,41.9,121500.0,14.5472,14.5959,14.5472,14.575,121500.0
2009-08-12 10:10:00,41.89,41.9,41.74,41.74,138600.0,14.5715,14.575,14.5194,14.5194,138600.0
2009-08-12 10:15:00,41.74,41.85,41.72,41.83,142900.0,14.5194,14.5576,14.5124,14.5507,142900.0
2009-08-12 10:20:00,41.85,41.98,41.79,41.94,147100.0,14.5576,14.6029,14.5368,14.5889,147100.0
2009-08-12 10:25:00,41.94,41.99,41.86,41.88,154300.0,14.5889,14.6063,14.5611,14.5681,154300.0
2009-08-12 10:30:00,41.87,41.88,41.73,41.82,284000.0,14.5646,14.5681,14.5159,14.5472,284000.0
2009-08-12 10:35:00,41.82,41.83,41.65,41.71,133200.0,14.5472,14.5507,14.4881,14.5089,133200.0
2009-08-12 10:40:00,41.72,41.8,41.68,41.76,104400.0,14.5124,14.5402,14.4985,14.5263,104400.0
2009-08-12 10:45:00,41.75,41.96,41.75,41.96,106500.0,14.5228,14.5959,14.5228,14.5959,106500.0
2009-08-12 10:50:00,41.97,42.09,41.96,41.96,158100.0,14.5994,14.6411,14.5959,14.5959,158100.0
2009-08-12 10:55:00,41.96,42.02,41.93,41.97,99300.0,14.5959,14.6168,14.5855,14.5994,99300.0
2009-08-12 11:00:00,41.97,41.99,41.91,41.91,66400.0,14.5994,14.6063,14.5785,14.5785,66400.0
2009-08-12 11:05:00,41.92,41.96,41.86,41.93,81200.0,14.582,14.5959,14.5611,14.5855,81200.0
2009-08-12 11:10:00,41.93,42.02,41.92,42.0,98300.0,14.5855,14.6168,14.582,14.6098,98300.0
2009-08-12 11:15:00,41.99,42.0,41.92,41.97,77100.0,14.6063,14.6098,14.582,14.5994,77100.0
2009-08-12 11:20:00,41.97,42.01,41.93,41.96,66700.0,14.5994,14.6133,14.5855,14.5959,66700.0
2009-08-12 11:25:00,41.96,41.98,41.92,41.98,59300.0,14.5959,14.6029,14.582,14.6029,59300.0
2009-08-12 11:30:00,41.98,42.0,41.91,41.95,62700.0,14.6029,14.6098,14.5785,14.5924,62700.0
2009-08-12 11:35:00,41.94,42.05,41.93,42.05,77600.0,14.5889,14.6272,14.5855,14.6272,77600.0
2009-08-12 11:40:00,42.05,42.06,41.99,41.99,70600.0,14.6272,14.6307,14.6063,14.6063,70600.0
2009-08-12 11:45:00,41.99,42.09,41.99,42.07,91800.0,14.6063,14.6411,14.6063,14.6342,91800.0
2009-08-12 11:50:00,42.08,42.12,42.04,42.05,148000.0,14.6376,14.6516,14.6237,14.6272,148000.0
2009-08-12 11:55:00,42.04,42.07,42.03,42.04,55000.0,14.6237,14.6342,14.6202,14.6237,55000.0
2009-08-12 12:00:00,42.05,42.09,42.02,42.03,79000.0,14.6272,14.6411,14.6168,14.6202,79000.0
2009-08-12 12:05:00,42.03,42.1,42.03,42.08,54800.0,14.6202,14.6446,14.6202,14.6376,54800.0
2009-08-12 12:10:00,42.08,42.08,42.01,42.03,44900.0,14.6376,14.6376,14.6133,14.6202,44900.0
2009-08-12 12:15:00,42.04,42.04,42.0,42.0,36800.0,14.6237,14.6237,14.6098,14.6098,36800.0
2009-08-12 12:20:00,42.0,42.01,41.94,41.99,53100.0,14.6098,14.6133,14.5889,14.6063,53100.0
2009-08-12 12:25:00,41.99,42.05,41.98,42.01,36800.0,14.6063,14.6272,14.6029,14.6133,36800.0
2009-08-12 12:30:00,42.02,42.03,41.94,41.94,47100.0,14.6168,14.6202,14.5889,14.5889,47100.0
2009-08-12 12:35:00,41.95,42.03,41.93,42.01,101500.0,14.5924,14.6202,14.5855,14.6133,101500.0
2009-08-12 12:40:00,42.0,42.01,41.96,41.98,87100.0,14.6098,14.6133,14.5959,14.6029,87100.0
2009-08-12 12:45:00,41.98,42.01,41.94,41.98,64000.0,14.6029,14.6133,14.5889,14.6029,64000.0
2009-08-12 12:50:00,41.99,42.06,41.96,42.01,102100.0,14.6063,14.6307,14.5959,14.6133,102100.0
2009-08-12 12:55:00,42.02,42.06,41.99,42.03,45400.0,14.6168,14.6307,14.6063,14.6202,45400.0
2009-08-12 13:00:00,42.03,42.08,42.01,42.08,70000.0,14.6202,14.6376,14.6133,14.6376,70000.0
2009-08-12 13:05:00,42.08,42.14,42.07,42.12,60400.0,14.6376,14.6585,14.6342,14.6516,60400.0
2009-08-12 13:10:00,42.13,42.21,42.12,42.14,135000.0,14.655,14.6829,14.6516,14.6585,135000.0
2009-08-12 13:15:00,42.13,42.18,42.11,42.16,86500.0,14.655,14.6724,14.6481,14.6655,86500.0
2009-08-12 13:20:00,42.16,42.21,42.16,42.18,81100.0,14.6655,14.6829,14.6655,14.6724,81100.0
2009-08-12 13:25:00,42.18,42.18,42.13,42.18,52800.0,14.6724,14.6724,14.655,14.6724,52800.0
2009-08-12 13:30:00,42.18,42.19,42.14,42.18,75400.0,14.6724,14.6759,14.6585,14.6724,75400.0
2009-08-12 13:35:00,42.18,42.21,42.16,42.18,42000.0,14.6724,14.6829,14.6655,14.6724,42000.0
2009-08-12 13:40:00,42.19,42.22,42.1,42.11,125300.0,14.6759,14.6863,14.6446,14.6481,125300.0
2009-08-12 13:45:00,42.1,42.1,42.07,42.1,30300.0,14.6446,14.6446,14.6342,14.6446,30300.0
2009-08-12 13:50:00,42.11,42.14,42.1,42.13,36500.0,14.6481,14.6585,14.6446,14.655,36500.0
2009-08-12 13:55:00,42.12,42.15,42.07,42.12,52800.0,14.6516,14.662,14.6342,14.6516,52800.0
2009-08-12 14:00:00,42.12,42.15,42.11,42.12,52500.0,14.6516,14.662,14.6481,14.6516,52500.0
2009-08-12 14:05:00,42.13,42.15,42.07,42.11,38100.0,14.655,14.662,14.6342,14.6481,38100.0
2009-08-12 14:10:00,42.11,42.16,42.08,42.1,61700.0,14.6481,14.6655,14.6376,14.6446,61700.0
2009-08-12 14:15:00,42.11,42.16,41.86,41.89,242500.0,14.6481,14.6655,14.5611,14.5715,242500.0
2009-08-12 14:20:00,41.9,42.06,41.9,41.98,223300.0,14.575,14.6307,14.575,14.6029,223300.0
2009-08-12 14:25:00,41.98,42.05,41.83,41.83,174100.0,14.6029,14.6272,14.5507,14.5507,174100.0
2009-08-12 14:30:00,41.83,41.84,41.73,41.78,331500.0,14.5507,14.5542,14.5159,14.5333,331500.0
2009-08-12 14:35:00,41.77,41.79,41.65,41.66,142900.0,14.5298,14.5368,14.4881,14.4915,142900.0
2009-08-12 14:40:00,41.66,41.74,41.62,41.7,128700.0,14.4915,14.5194,14.4776,14.5055,128700.0
2009-08-12 14:45:00,41.71,41.9,41.69,41.89,100400.0,14.5089,14.575,14.502,14.5715,100400.0
2009-08-12 14:50:00,41.89,42.08,41.78,42.05,263300.0,14.5715,14.6376,14.5333,14.6272,263300.0
2009-08-12 14:55:00,42.06,42.17,42.05,42.16,253700.0,14.6307,14.6689,14.6272,14.6655,253700.0
2009-08-12 15:00:00,42.17,42.23,42.04,42.06,217600.0,14.6689,14.6898,14.6237,14.6307,217600.0
2009-08-12 15:05:00,42.06,42.15,42.06,42.11,130200.0,14.6307,14.662,14.6307,14.6481,130200.0
2009-08-12 15:10:00,42.11,42.15,42.08,42.12,102600.0,14.6481,14.662,14.6376,14.6516,102600.0
2009-08-12 15:15:00,42.12,42.2,42.12,42.17,152300.0,14.6516,14.6794,14.6516,14.6689,152300.0
2009-08-12 15:20:00,42.18,42.2,42.11,42.17,170700.0,14.6724,14.6794,14.6481,14.6689,170700.0
2009-08-12 15:25:00,42.17,42.21,42.15,42.19,202900.0,14.6689,14.6829,14.662,14.6759,202900.0
2009-08-12 15:30:00,42.19,42.23,42.16,42.2,169800.0,14.6759,14.6898,14.6655,14.6794,169800.0
2009-08-12 15:35:00,42.21,42.29,42.21,42.27,310700.0,14.6829,14.7107,14.6829,14.7037,310700.0
2009-08-12 15:40:00,42.27,42.27,42.14,42.21,328700.0,14.7037,14.7037,14.6585,14.6829,328700.0
2009-08-12 15:45:00,42.22,42.22,42.06,42.13,234400.0,14.6863,14.6863,14.6307,14.655,234400.0
2009-08-12 15:50:00,42.13,42.16,41.91,41.95,306600.0,14.655,14.6655,14.5785,14.5924,306600.0
2009-08-12 15:55:00,41.96,42.06,41.95,42.05,346200.0,14.5959,14.6307,14.5924,14.6272,346200.0
2009-08-13 09:30:00,42.92,42.92,42.71,42.8,269200.0,14.9298,14.9298,14.8568,14.8881,269200.0
2009-08-13 09:35:00,42.79,42.84,42.5,42.57,154300.0,14.8846,14.902,14.7837,14.8081,154300.0
2009-08-13 09:40:00,42.57,42.63,42.48,42.6,180400.0,14.8081,14.829,14.7768,14.8185,180400.0
2009-08-13 09:45:00,42.59,42.79,42.47,42.51,191700.0,14.815,14.8846,14.7733,14.7872,191700.0
2009-08-13 09:50:00,42.54,42.54,42.16,42.19,197800.0,14.7977,14.7977,14.6655,14.6759,197800.0
2009-08-13 09:55:00,42.19,42.62,42.14,42.27,167300.0,14.6759,14.8255,14.6585,14.7037,167300.0
2009-08-13 10:00:00,42.27,42.58,42.23,42.56,196400.0,14.7037,14.8116,14.6898,14.8046,196400.0
2009-08-13 10:05:00,42.57,42.62,42.46,42.6,256800.0,14.8081,14.8255,14.7698,14.8185,256800.0
2009-08-13 10:10:00,42.6,42.78,42.59,42.59,367200.0,14.8185,14.8811,14.815,14.815,367200.0
2009-08-13 10:15:00,42.59,42.66,42.46,42.53,205600.0,14.815,14.8394,14.7698,14.7942,205600.0
2009-08-13 10:20:00,42.54,42.68,42.54,42.63,177600.0,14.7977,14.8464,14.7977,14.829,177600.0
2009-08-13 10:25:00,42.63,42.67,42.57,42.6,159400.0,14.829,14.8429,14.8081,14.8185,159400.0
2009-08-13 10:30:00,42.61,42.67,42.56,42.56,184700.0,14.822,14.8429,14.8046,14.8046,184700.0
2009-08-13 10:35:00,42.56,42.75,42.47,42.73,190800.0,14.8046,14.8707,14.7733,14.8637,190800.0
2009-08-13 10:40:00,42.73,42.79,42.69,42.78,299400.0,14.8637,14.8846,14.8498,14.8811,299400.0
2009-08-13 10:45:00,42.78,42.8,42.69,42.7,181000.0,14.8811,14.8881,14.8498,14.8533,181000.0
2009-08-13 10:50:00,42.7,42.72,42.63,42.68,218800.0,14.8533,14.8603,14.829,14.8464,218800.0
2009-08-13 10:55:00,42.68,42.77,42.64,42.66,188200.0,14.8464,14.8777,14.8324,14.8394,188200.0
2009-08-13 11:00:00,42.65,43.0,42.61,42.7,223400.0,14.8359,14.9577,14.822,14.8533,223400.0
2009-08-13 11:05:00,42.7,42.7,42.65,42.65,109400.0,14.8533,14.8533,14.8359,14.8359,109400.0
2009-08-13 11:10:00,42.65,42.66,42.57,42.58,222900.0,14.8359,14.8394,14.8081,14.8116,222900.0
2009-08-13 11:15:00,42.58,42.6,42.53,42.53,182100.0,14.8116,14.8185,14.7942,14.7942,182100.0
2009-08-13 11:20:00,42.53,42.6,42.49,42.6,133600.0,14.7942,14.8185,14.7803,14.8185,133600.0
2009-08-13 11:25:00,42.6,42.62,42.55,42.6,112700.0,14.8185,14.8255,14.8011,14.8185,112700.0
2009-08-13 11:30:00,42.6,42.61,42.46,42.47,126700.0,14.8185,14.822,14.7698,14.7733,126700.0
2009-08-13 11:35:00,42.48,42.6,42.41,42.59,153000.0,14.7768,14.8185,14.7524,14.815,153000.0
2009-08-13 11:40:00,42.59,42.61,42.53,42.55,80500.0,14.815,14.822,14.7942,14.8011,80500.0
2009-08-13 11:45:00,42.55,42.65,42.55,42.62,74500.0,14.8011,14.8359,14.8011,14.8255,74500.0
2009-08-13 11:50:00,42.61,42.66,42.59,42.63,60500.0,14.822,14.8394,14.815,14.829,60500.0
2009-08-13 11:55:00,42.63,42.74,42.62,42.74,88200.0,14.829,14.8672,14.8255,14.8672,88200.0
2009-08-13 12:00:00,42.74,42.75,42.69,42.72,58600.0,14.8672,14.8707,14.8498,14.8603,58600.0
2009-08-13 12:05:00,42.72,42.73,42.69,42.72,156300.0,14.8603,14.8637,14.8498,14.8603,156300.0
2009-08-13 12:10:00,42.72,42.73,42.68,42.71,137000.0,14.8603,14.8637,14.8464,14.8568,137000.0
2009-08-13 12:15:00,42.71,42.73,42.7,42.7,90900.0,14.8568,14.8637,14.8533,14.8533,90900.0
2009-08-13 12:20:00,42.7,42.72,42.67,42.7,70800.0,14.8533,14.8603,14.8429,14.8533,70800.0
2009-08-13 12:25:00,42.7,42.73,42.67,42.71,108300.0,14.8533,14.8637,14.8429,14.8568,108300.0
2009-08-13 12:30:00,42.72,42.76,42.72,42.76,60300.0,14.8603,14.8742,14.8603,14.8742,60300.0
2009-08-13 12:35:00,42.76,42.84,42.76,42.82,117200.0,14.8742,14.902,14.8742,14.8951,117200.0
2009-08-13 12:40:00,42.82,42.88,42.82,42.86,120500.0,14.8951,14.9159,14.8951,14.909,120500.0
2009-08-13 12:45:00,42.87,42.89,42.86,42.86,63700.0,14.9124,14.9194,14.909,14.909,63700.0
2009-08-13 12:50:00,42.87,42.88,42.85,42.88,102600.0,14.9124,14.9159,14.9055,14.9159,102600.0
2009-08-13 12:55:00,42.88,42.88,42.85,42.86,57700.0,14.9159,14.9159,14.9055,14.909,57700.0
2009-08-13 13:00:00,42.86,43.0,42.85,42.98,295100.0,14.909,14.9577,14.9055,14.9507,295100.0
2009-08-13 13:05:00,42.99,43.02,42.92,43.01,179100.0,14.9542,14.9646,14.9298,14.9611,179100.0
2009-08-13 13:10:00,43.01,43.04,42.9,42.93,166100.0,14.9611,14.9716,14.9229,14.9333,166100.0
2009-08-13 13:15:00,42.93,42.97,42.82,42.87,149900.0,14.9333,14.9472,14.8951,14.9124,149900.0
2009-08-13 13:20:00,42.87,42.98,42.87,42.94,158600.0,14.9124,14.9507,14.9124,14.9368,158600.0
2009-08-13 13:25:00,42.93,42.95,42.88,42.88,112100.0,14.9333,14.9403,14.9159,14.9159,112100.0
2009-08-13 13:30:00,42.88,42.91,42.83,42.84,132200.0,14.9159,14.9264,14.8985,14.902,132200.0
2009-08-13 13:35:00,42.85,42.9,42.84,42.88,118000.0,14.9055,14.9229,14.902,14.9159,118000.0
2009-08-13 13:40:00,42.88,42.9,42.82,42.82,129200.0,14.9159,14.9229,14.8951,14.8951,129200.0
2009-08-13 13:45:00,42.82,42.86,42.78,42.86,95500.0,14.8951,14.909,14.8811,14.909,95500.0
2009-08-13 13:50:00,42.86,42.86,42.69,42.69,206700.0,14.909,14.909,14.8498,14.8498,206700.0
2009-08-13 13:55:00,42.69,42.73,42.65,42.72,113800.0,14.8498,14.8637,14.8359,14.8603,113800.0
2009-08-13 14:00:00,42.71,42.72,42.58,42.58,102700.0,14.8568,14.8603,14.8116,14.8116,102700.0
2009-08-13 14:05:00,42.58,42.62,42.56,42.59,92100.0,14.8116,14.8255,14.8046,14.815,92100.0
2009-08-13 14:10:00,42.6,42.6,42.49,42.56,109800.0,14.8185,14.8185,14.7803,14.8046,109800.0
2009-08-13 14:15:00,42.57,42.6,42.47,42.53,183300.0,14.8081,14.8185,14.7733,14.7942,183300.0
2009-08-13 14:20:00,42.53,42.56,42.47,42.53,105000.0,14.7942,14.8046,14.7733,14.7942,105000.0
2009-08-13 14:25:00,42.53,42.63,42.53,42.61,100800.0,14.7942,14.829,14.7942,14.822,100800.0
2009-08-13 14:30:00,42.61,42.69,42.59,42.59,116500.0,14.822,14.8498,14.815,14.815,116500.0
2009-08-13 14:35:00,42.6,42.67,42.58,42.65,83700.0,14.8185,14.8429,14.8116,14.8359,83700.0
2009-08-13 14:40:00,42.64,42.71,42.63,42.69,101300.0,14.8324,14.8568,14.829,14.8498,101300.0
2009-08-13 14:45:00,42.7,42.71,42.66,42.66,75600.0,14.8533,14.8568,14.8394,14.8394,75600.0
2009-08-13 14:50:00,42.66,42.72,42.65,42.7,72500.0,14.8394,14.8603,14.8359,14.8533,72500.0
2009-08-13 14:55:00,42.7,42.74,42.61,42.62,85700.0,14.8533,14.8672,14.822,14.8255,85700.0
2009-08-13 15:00:00,42.62,42.73,42.62,42.7,108900.0,14.8255,14.8637,14.8255,14.8533,108900.0
2009-08-13 15:05:00,42.7,42.76,42.67,42.73,122000.0,14.8533,14.8742,14.8429,14.8637,122000.0
2009-08-13 15:10:00,42.73,42.9,42.72,42.85,195400.0,14.8637,14.9229,14.8603,14.9055,195400.0
2009-08-13 15:15:00,42.85,42.9,42.82,42.89,140200.0,14.9055,14.9229,14.8951,14.9194,140200.0
2009-08-13 15:20:00,42.89,42.95,42.88,42.92,159500.0,14.9194,14.9403,14.9159,14.9298,159500.0
2009-08-13 15:25:00,42.92,42.93,42.86,42.88,164600.0,14.9298,14.9333,14.909,14.9159,164600.0
2009-08-13 15:30:00,42.89,42.93,42.87,42.88,133100.0,14.9194,14.9333,14.9124,14.9159,133100.0
2009-08-13 15:35:00,42.87,42.9,42.81,42.87,178900.0,14.9124,14.9229,14.8916,14.9124,178900.0
2009-08-13 15:40:00,42.88,42.95,42.87,42.9,289300.0,14.9159,14.9403,14.9124,14.9229,289300.0
2009-08-13 15:45:00,42.89,42.9,42.78,42.78,288100.0,14.9194,14.9229,14.8811,14.8811,288100.0
2009-08-13 15:50:00,42.79,42.9,42.76,42.89,290700.0,14.8846,14.9229,14.8742,14.9194,290700.0
2009-08-13 15:55:00,42.9,42.94,42.83,42.9,495000.0,14.9229,14.9368,14.8985,14.9229,495000.0
2009-08-14 09:30:00,43.08,43.29,42.87,42.97,456300.0,14.9855,15.0585,14.9124,14.9472,456300.0
2009-08-14 09:35:00,42.97,42.98,42.66,42.82,348300.0,14.9472,14.9507,14.8394,14.8951,348300.0
2009-08-14 09:40:00,42.81,42.84,42.63,42.65,220500.0,14.8916,14.902,14.829,14.8359,220500.0
2009-08-14 09:45:00,42.64,42.68,42.53,42.6,143300.0,14.8324,14.8464,14.7942,14.8185,143300.0
2009-08-14 09:50:00,42.6,42.77,42.58,42.6,201500.0,14.8185,14.8777,14.8116,14.8185,201500.0
2009-08-14 09:55:00,42.61,42.66,42.36,42.45,391700.0,14.822,14.8394,14.735,14.7663,391700.0
2009-08-14 10:00:00,42.45,42.45,42.18,42.22,832800.0,14.7663,14.7663,14.6724,14.6863,832800.0
2009-08-14 10:05:00,42.22,42.31,42.16,42.24,386500.0,14.6863,14.7176,14.6655,14.6933,386500.0
2009-08-14 10:10:00,42.23,42.25,42.07,42.1,280900.0,14.6898,14.6968,14.6342,14.6446,280900.0
2009-08-14 10:15:00,42.09,42.25,42.01,42.23,271000.0,14.6411,14.6968,14.6133,14.6898,271000.0
2009-08-14 10:20:00,42.23,42.23,42.09,42.23,172000.0,14.6898,14.6898,14.6411,14.6898,172000.0
2009-08-14 10:25:00,42.24,42.45,42.22,42.33,201600.0,14.6933,14.7663,14.6863,14.7246,201600.0
2009-08-14 10:30:00,42.33,42.38,42.22,42.31,227300.0,14.7246,14.742,14.6863,14.7176,227300.0
2009-08-14 10:35:00,42.31,42.34,42.15,42.33,154300.0,14.7176,14.7281,14.662,14.7246,154300.0
2009-08-14 10:40:00,42.32,42.37,42.21,42.34,113500.0,14.7211,14.7385,14.6829,14.7281,113500.0
2009-08-14 10:45:00,42.34,42.34,42.16,42.28,189900.0,14.7281,14.7281,14.6655,14.7072,189900.0
2009-08-14 10:50:00,42.27,42.27,42.07,42.12,153000.0,14.7037,14.7037,14.6342,14.6516,153000.0
2009-08-14 10:55:00,42.13,42.24,42.11,42.24,98500.0,14.655,14.6933,14.6481,14.6933,98500.0
2009-08-14 11:00:00,42.24,42.31,42.15,42.3,120100.0,14.6933,14.7176,14.662,14.7142,120100.0
2009-08-14 11:05:00,42.3,42.31,42.21,42.24,106000.0,14.7142,14.7176,14.6829,14.6933,106000.0
2009-08-14 11:10:00,42.24,42.27,42.19,42.24,74700.0,14.6933,14.7037,14.6759,14.6933,74700.0
2009-08-14 11:15:00,42.23,42.27,42.11,42.16,76700.0,14.6898,14.7037,14.6481,14.6655,76700.0
2009-08-14 11:20:00,42.16,42.21,42.12,42.18,129800.0,14.6655,14.6829,14.6516,14.6724,129800.0
2009-08-14 11:25:00,42.17,42.18,42.02,42.02,99600.0,14.6689,14.6724,14.6168,14.6168,99600.0
2009-08-14 11:30:00,42.03,42.1,41.91,42.09,192200.0,14.6202,14.6446,14.5785,14.6411,192200.0
2009-08-14 11:35:00,42.09,42.16,42.05,42.07,151400.0,14.6411,14.6655,14.6272,14.6342,151400.0
2009-08-14 11:40:00,42.06,42.2,42.03,42.19,90300.0,14.6307,14.6794,14.6202,14.6759,90300.0
2009-08-14 11:45:00,42.19,42.21,42.12,42.12,57900.0,14.6759,14.6829,14.6516,14.6516,57900.0
2009-08-14 11:50:00,42.12,42.13,42.01,42.02,113500.0,14.6516,14.655,14.6133,14.6168,113500.0
2009-08-14 11:55:00,42.02,42.1,42.0,42.07,104400.0,14.6168,14.6446,14.6098,14.6342,104400.0
2009-08-14 12:00:00,42.09,42.1,41.93,41.93,120300.0,14.6411,14.6446,14.5855,14.5855,120300.0
2009-08-14 12:05:00,41.94,41.97,41.85,41.97,157700.0,14.5889,14.5994,14.5576,14.5994,157700.0
2009-08-14 12:10:00,41.96,42.02,41.91,41.93,202800.0,14.5959,14.6168,14.5785,14.5855,202800.0
2009-08-14 12:15:00,41.92,41.97,41.84,41.96,152100.0,14.582,14.5994,14.5542,14.5959,152100.0
2009-08-14 12:20:00,41.96,41.97,41.87,41.88,219000.0,14.5959,14.5994,14.5646,14.5681,219000.0
2009-08-14 12:25:00,41.88,41.9,41.8,41.83,94300.0,14.5681,14.575,14.5402,14.5507,94300.0
2009-08-14 12:30:00,41.82,41.82,41.72,41.75,149200.0,14.5472,14.5472,14.5124,14.5228,149200.0
2009-08-14 12:35:00,41.74,41.84,41.74,41.82,86800.0,14.5194,14.5542,14.5194,14.5472,86800.0
2009-08-14 12:40:00,41.81,41.87,41.74,41.79,76900.0,14.5437,14.5646,14.5194,14.5368,76900.0
2009-08-14 12:45:00,41.79,41.96,41.79,41.95,58800.0,14.5368,14.5959,14.5368,14.5924,58800.0
2009-08-14 12:50:00,41.95,42.0,41.93,41.97,127500.0,14.5924,14.6098,14.5855,14.5994,127500.0
2009-08-14 12:55:00,41.97,42.0,41.92,41.95,137200.0,14.5994,14.6098,14.582,14.5924,137200.0
2009-08-14 13:00:00,41.95,41.96,41.89,41.89,57900.0,14.5924,14.5959,14.5715,14.5715,57900.0
2009-08-14 13:05:00,41.9,41.9,41.83,41.83,97900.0,14.575,14.575,14.5507,14.5507,97900.0
2009-08-14 13:10:00,41.84,41.88,41.8,41.84,135600.0,14.5542,14.5681,14.5402,14.5542,135600.0
2009-08-14 13:15:00,41.84,41.94,41.82,41.89,148500.0,14.5542,14.5889,14.5472,14.5715,148500.0
2009-08-14 13:20:00,41.89,41.93,41.87,41.93,33500.0,14.5715,14.5855,14.5646,14.5855,33500.0
2009-08-14 13:25:00,41.91,41.91,41.87,41.88,103800.0,14.5785,14.5785,14.5646,14.5681,103800.0
2009-08-14 13:30:00,41.88,41.88,41.78,41.82,102200.0,14.5681,14.5681,14.5333,14.5472,102200.0
2009-08-14 13:35:00,41.82,41.83,41.78,41.83,82600.0,14.5472,14.5507,14.5333,14.5507,82600.0
2009-08-14 13:40:00,41.83,41.87,41.83,41.87,48300.0,14.5507,14.5646,14.5507,14.5646,48300.0
2009-08-14 13:45:00,41.87,41.92,41.86,41.88,60800.0,14.5646,14.582,14.5611,14.5681,60800.0
2009-08-14 13:50:00,41.88,41.9,41.81,41.83,61400.0,14.5681,14.575,14.5437,14.5507,61400.0
2009-08-14 13:55:00,41.83,41.9,41.81,41.9,49800.0,14.5507,14.575,14.5437,14.575,49800.0
2009-08-14 14:00:00,41.91,41.95,41.88,41.95,92100.0,14.5785,14.5924,14.5681,14.5924,92100.0
2009-08-14 14:05:00,41.94,42.26,41.93,41.95,388100.0,14.5889,14.7003,14.5855,14.5924,388100.0
2009-08-14 14:10:00,41.95,41.96,41.88,41.92,166600.0,14.5924,14.5959,14.5681,14.582,166600.0
2009-08-14 14:15:00,41.92,41.98,41.89,41.91,137700.0,14.582,14.6029,14.5715,14.5785,137700.0
2009-08-14 14:20:00,41.91,41.95,41.86,41.88,118000.0,14.5785,14.5924,14.5611,14.5681,118000.0
2009-08-14 14:25:00,41.88,41.99,41.88,41.97,107700.0,14.5681,14.6063,14.5681,14.5994,107700.0
2009-08-14 14:30:00,41.96,41.97,41.9,41.96,128500.0,14.5959,14.5994,14.575,14.5959,128500.0
2009-08-14 14:35:00,41.97,42.0,41.91,41.97,145000.0,14.5994,14.6098,14.5785,14.5994,145000.0
2009-08-14 14:40:00,41.98,42.07,41.97,42.06,146400.0,14.6029,14.6342,14.5994,14.6307,146400.0
2009-08-14 14:45:00,42.06,42.11,42.05,42.1,68000.0,14.6307,14.6481,14.6272,14.6446,68000.0
2009-08-14 14:50:00,42.09,42.11,42.04,42.06,102200.0,14.6411,14.6481,14.6237,14.6307,102200.0
2009-08-14 14:55:00,42.07,42.07,41.99,42.0,87300.0,14.6342,14.6342,14.6063,14.6098,87300.0
2009-08-14 15:00:00,42.0,42.07,41.98,42.07,83600.0,14.6098,14.6342,14.6029,14.6342,83600.0
2009-08-14 15:05:00,42.07,42.08,42.02,42.02,83200.0,14.6342,14.6376,14.6168,14.6168,83200.0
2009-08-14 15:10:00,42.03,42.05,41.94,41.95,100700.0,14.6202,14.6272,14.5889,14.5924,100700.0
2009-08-14 15:15:00,41.95,42.0,41.95,42.0,62600.0,14.5924,14.6098,14.5924,14.6098,62600.0
2009-08-14 15:20:00,42.0,42.04,42.0,42.01,106600.0,14.6098,14.6237,14.6098,14.6133,106600.0
2009-08-14 15:25:00,42.01,42.01,41.88,41.9,179600.0,14.6133,14.6133,14.5681,14.575,179600.0
2009-08-14 15:30:00,41.9,42.01,41.9,41.96,146700.0,14.575,14.6133,14.575,14.5959,146700.0
2009-08-14 15:35:00,41.97,42.09,41.96,42.07,235700.0,14.5994,14.6411,14.5959,14.6342,235700.0
2009-08-14 15:40:00,42.07,42.1,42.0,42.08,209900.0,14.6342,14.6446,14.6098,14.6376,209900.0
2009-08-14 15:45:00,42.09,42.18,41.98,41.98,367900.0,14.6411,14.6724,14.6029,14.6029,367900.0
2009-08-14 15:50:00,41.98,42.07,41.98,42.04,311400.0,14.6029,14.6342,14.6029,14.6237,311400.0
2009-08-14 15:55:00,42.04,42.23,42.04,42.17,518500.0,14.6237,14.6898,14.6237,14.6689,518500.0
2009-08-17 09:30:00,40.9,40.9,40.32,40.56,916200.0,14.2272,14.2272,14.0254,14.1089,916200.0
2009-08-17 09:35:00,40.55,40.56,40.38,40.4,631700.0,14.1054,14.1089,14.0463,14.0532,631700.0
2009-08-17 09:40:00,40.39,40.62,40.37,40.55,362900.0,14.0498,14.1298,14.0428,14.1054,362900.0
2009-08-17 09:45:00,40.55,40.63,40.48,40.6,308400.0,14.1054,14.1333,14.0811,14.1228,308400.0
2009-08-17 09:50:00,40.6,40.7,40.49,40.61,435600.0,14.1228,14.1576,14.0846,14.1263,435600.0
2009-08-17 09:55:00,40.57,40.64,40.47,40.6,340500.0,14.1124,14.1367,14.0776,14.1228,340500.0
2009-08-17 10:00:00,40.6,40.64,40.49,40.6,444500.0,14.1228,14.1367,14.0846,14.1228,444500.0
2009-08-17 10:05:00,40.6,40.61,40.45,40.51,517600.0,14.1228,14.1263,14.0706,14.0915,517600.0
2009-08-17 10:10:00,40.51,40.55,40.45,40.54,297700.0,14.0915,14.1054,14.0706,14.1019,297700.0
2009-08-17 10:15:00,40.53,40.64,40.46,40.58,296800.0,14.0985,14.1367,14.0741,14.1159,296800.0
2009-08-17 10:20:00,40.58,40.59,40.51,40.55,336800.0,14.1159,14.1193,14.0915,14.1054,336800.0
2009-08-17 10:25:00,40.56,40.6,40.47,40.5,446900.0,14.1089,14.1228,14.0776,14.088,446900.0
2009-08-17 10:30:00,40.5,40.59,40.47,40.48,493600.0,14.088,14.1193,14.0776,14.0811,493600.0
2009-08-17 10:35:00,40.47,40.5,40.38,40.44,263900.0,14.0776,14.088,14.0463,14.0672,263900.0
2009-08-17 10:40:00,40.44,40.5,40.37,40.46,255600.0,14.0672,14.088,14.0428,14.0741,255600.0
2009-08-17 10:45:00,40.46,40.5,40.41,40.48,262000.0,14.0741,14.088,14.0567,14.0811,262000.0
2009-08-17 10:50:00,40.48,40.58,40.47,40.56,121500.0,14.0811,14.1159,14.0776,14.1089,121500.0
2009-08-17 10:55:00,40.55,40.57,40.5,40.52,172500.0,14.1054,14.1124,14.088,14.095,172500.0
2009-08-17 11:00:00,40.52,40.6,40.51,40.55,164100.0,14.095,14.1228,14.0915,14.1054,164100.0
2009-08-17 11:05:00,40.55,40.56,40.46,40.46,163700.0,14.1054,14.1089,14.0741,14.0741,163700.0
2009-08-17 11:10:00,40.46,40.56,40.46,40.55,130900.0,14.0741,14.1089,14.0741,14.1054,130900.0
2009-08-17 11:15:00,40.55,40.57,40.47,40.5,163100.0,14.1054,14.1124,14.0776,14.088,163100.0
2009-08-17 11:20:00,40.5,40.63,40.5,40.63,156700.0,14.088,14.1333,14.088,14.1333,156700.0
2009-08-17 11:25:00,40.63,40.74,40.63,40.69,170700.0,14.1333,14.1715,14.1333,14.1541,170700.0
2009-08-17 11:30:00,40.69,40.73,40.67,40.71,48400.0,14.1541,14.168,14.1472,14.1611,48400.0
2009-08-17 11:35:00,40.7,40.75,40.66,40.73,67600.0,14.1576,14.175,14.1437,14.168,67600.0
2009-08-17 11:40:00,40.73,40.89,40.73,40.87,197900.0,14.168,14.2237,14.168,14.2167,197900.0
2009-08-17 11:45:00,40.87,40.87,40.79,40.79,110300.0,14.2167,14.2167,14.1889,14.1889,110300.0
2009-08-17 11:50:00,40.8,40.8,40.72,40.75,150500.0,14.1924,14.1924,14.1646,14.175,150500.0
2009-08-17 11:55:00,40.76,40.89,40.72,40.83,129400.0,14.1785,14.2237,14.1646,14.2028,129400.0
2009-08-17 12:00:00,40.83,40.83,40.71,40.74,93800.0,14.2028,14.2028,14.1611,14.1715,93800.0
2009-08-17 12:05:00,40.73,40.73,40.62,40.65,120000.0,14.168,14.168,14.1298,14.1402,120000.0
2009-08-17 12:10:00,40.65,40.67,40.6,40.65,180800.0,14.1402,14.1472,14.1228,14.1402,180800.0
2009-08-17 12:15:00,40.65,40.68,40.62,40.65,107600.0,14.1402,14.1506,14.1298,14.1402,107600.0
2009-08-17 12:20:00,40.64,40.71,40.64,40.71,44300.0,14.1367,14.1611,14.1367,14.1611,44300.0
2009-08-17 12:25:00,40.7,40.72,40.65,40.69,71800.0,14.1576,14.1646,14.1402,14.1541,71800.0
2009-08-17 12:30:00,40.68,40.73,40.66,40.73,22400.0,14.1506,14.168,14.1437,14.168,22400.0
2009-08-17 12:35:00,40.73,40.73,40.63,40.64,77600.0,14.168,14.168,14.1333,14.1367,77600.0
2009-08-17 12:40:00,40.64,40.66,40.63,40.64,80100.0,14.1367,14.1437,14.1333,14.1367,80100.0
2009-08-17 12:45:00,40.64,40.67,40.63,40.65,37300.0,14.1367,14.1472,14.1333,14.1402,37300.0
2009-08-17 12:50:00,40.65,40.66,40.6,40.61,88700.0,14.1402,14.1437,14.1228,14.1263,88700.0
2009-08-17 12:55:00,40.62,40.62,40.59,40.6,65800.0,14.1298,14.1298,14.1193,14.1228,65800.0
2009-08-17 13:00:00,40.61,40.63,40.55,40.6,109800.0,14.1263,14.1333,14.1054,14.1228,109800.0
2009-08-17 13:05:00,40.61,40.68,40.6,40.67,79600.0,14.1263,14.1506,14.1228,14.1472,79600.0
2009-08-17 13:10:00,40.67,40.71,40.63,40.7,45000.0,14.1472,14.1611,14.1333,14.1576,45000.0
2009-08-17 13:15:00,40.7,40.76,40.67,40.76,50700.0,14.1576,14.1785,14.1472,14.1785,50700.0
2009-08-17 13:20:00,40.75,40.76,40.69,40.72,49100.0,14.175,14.1785,14.1541,14.1646,49100.0
2009-08-17 13:25:00,40.71,40.77,40.71,40.76,53100.0,14.1611,14.182,14.1611,14.1785,53100.0
2009-08-17 13:30:00,40.76,40.79,40.72,40.78,70700.0,14.1785,14.1889,14.1646,14.1854,70700.0
2009-08-17 13:35:00,40.78,40.79,40.73,40.77,80300.0,14.1854,14.1889,14.168,14.182,80300.0
2009-08-17 13:40:00,40.76,40.78,40.7,40.78,307200.0,14.1785,14.1854,14.1576,14.1854,307200.0
2009-08-17 13:45:00,40.78,40.81,40.73,40.79,102300.0,14.1854,14.1959,14.168,14.1889,102300.0
2009-08-17 13:50:00,40.8,40.87,40.78,40.83,71400.0,14.1924,14.2167,14.1854,14.2028,71400.0
2009-08-17 13:55:00,40.81,40.96,40.81,40.96,101400.0,14.1959,14.248,14.1959,14.248,101400.0
2009-08-17 14:00:00,40.96,40.97,40.89,40.92,97500.0,14.248,14.2515,14.2237,14.2341,97500.0
2009-08-17 14:05:00,40.92,40.95,40.91,40.95,74400.0,14.2341,14.2446,14.2307,14.2446,74400.0
2009-08-17 14:10:00,40.94,41.0,40.93,40.95,64900.0,14.2411,14.262,14.2376,14.2446,64900.0
2009-08-17 14:15:00,40.96,41.0,40.95,41.0,53400.0,14.248,14.262,14.2446,14.262,53400.0
2009-08-17 14:20:00,40.99,41.03,40.96,40.97,100800.0,14.2585,14.2724,14.248,14.2515,100800.0
2009-08-17 14:25:00,40.97,41.03,40.93,41.02,94300.0,14.2515,14.2724,14.2376,14.2689,94300.0
2009-08-17 14:30:00,41.03,41.09,41.01,41.08,80200.0,14.2724,14.2933,14.2654,14.2898,80200.0
2009-08-17 14:35:00,41.07,41.09,41.05,41.07,71200.0,14.2863,14.2933,14.2794,14.2863,71200.0
2009-08-17 14:40:00,41.08,41.1,41.03,41.04,86500.0,14.2898,14.2967,14.2724,14.2759,86500.0
2009-08-17 14:45:00,41.05,41.07,40.92,40.93,117000.0,14.2794,14.2863,14.2341,14.2376,117000.0
2009-08-17 14:50:00,40.93,40.93,40.86,40.87,69800.0,14.2376,14.2376,14.2133,14.2167,69800.0
2009-08-17 14:55:00,40.87,40.91,40.86,40.9,120100.0,14.2167,14.2307,14.2133,14.2272,120100.0
2009-08-17 15:00:00,40.89,40.94,40.87,40.93,101900.0,14.2237,14.2411,14.2167,14.2376,101900.0
2009-08-17 15:05:00,40.94,40.95,40.9,40.95,169200.0,14.2411,14.2446,14.2272,14.2446,169200.0
2009-08-17 15:10:00,40.94,40.99,40.92,40.92,142200.0,14.2411,14.2585,14.2341,14.2341,142200.0
2009-08-17 15:15:00,40.92,41.01,40.91,41.0,125300.0,14.2341,14.2654,14.2307,14.262,125300.0
2009-08-17 15:20:00,41.0,41.07,40.98,40.98,165200.0,14.262,14.2863,14.255,14.255,165200.0
2009-08-17 15:25:00,40.98,40.98,40.9,40.97,149800.0,14.255,14.255,14.2272,14.2515,149800.0
2009-08-17 15:30:00,40.97,41.02,40.94,41.0,138100.0,14.2515,14.2689,14.2411,14.262,138100.0
2009-08-17 15:35:00,40.99,41.0,40.93,40.98,140000.0,14.2585,14.262,14.2376,14.255,140000.0
2009-08-17 15:40:00,40.97,40.97,40.84,40.9,241800.0,14.2515,14.2515,14.2063,14.2272,241800.0
2009-08-17 15:45:00,40.9,40.92,40.81,40.82,350700.0,14.2272,14.2341,14.1959,14.1993,350700.0
2009-08-17 15:50:00,40.82,40.85,40.76,40.8,407000.0,14.1993,14.2098,14.1785,14.1924,407000.0
2009-08-17 15:55:00,40.8,40.96,40.78,40.92,512000.0,14.1924,14.248,14.1854,14.2341,512000.0
2009-08-18 09:30:00,41.37,41.58,41.31,41.52,281500.0,14.3907,14.4637,14.3698,14.4428,281500.0
2009-08-18 09:35:00,41.51,41.65,41.47,41.58,209800.0,14.4394,14.4881,14.4254,14.4637,209800.0
2009-08-18 09:40:00,41.59,41.63,41.48,41.49,213600.0,14.4672,14.4811,14.4289,14.4324,213600.0
2009-08-18 09:45:00,41.49,41.52,41.32,41.43,271700.0,14.4324,14.4428,14.3733,14.4115,271700.0
2009-08-18 09:50:00,41.42,41.5,41.3,41.49,176500.0,14.4081,14.4359,14.3663,14.4324,176500.0
2009-08-18 09:55:00,41.49,41.5,41.31,41.37,169200.0,14.4324,14.4359,14.3698,14.3907,169200.0
2009-08-18 10:00:00,41.36,41.58,41.35,41.57,175400.0,14.3872,14.4637,14.3837,14.4602,175400.0
2009-08-18 10:05:00,41.56,41.75,41.53,41.71,368700.0,14.4568,14.5228,14.4463,14.5089,368700.0
2009-08-18 10:10:00,41.73,41.79,41.69,41.74,203200.0,14.5159,14.5368,14.502,14.5194,203200.0
2009-08-18 10:15:00,41.75,41.87,41.74,41.78,277300.0,14.5228,14.5646,14.5194,14.5333,277300.0
2009-08-18 10:20:00,41.78,41.9,41.71,41.71,196800.0,14.5333,14.575,14.5089,14.5089,196800.0
2009-08-18 10:25:00,41.72,41.75,41.67,41.71,160800.0,14.5124,14.5228,14.495,14.5089,160800.0
2009-08-18 10:30:00,41.7,41.8,41.68,41.79,138000.0,14.5055,14.5402,14.4985,14.5368,138000.0
2009-08-18 10:35:00,41.79,41.8,41.72,41.77,84400.0,14.5368,14.5402,14.5124,14.5298,84400.0
2009-08-18 10:40:00,41.77,41.81,41.74,41.76,84200.0,14.5298,14.5437,14.5194,14.5263,84200.0
2009-08-18 10:45:00,41.75,41.79,41.68,41.74,195000.0,14.5228,14.5368,14.4985,14.5194,195000.0
2009-08-18 10:50:00,41.75,41.76,41.68,41.71,71300.0,14.5228,14.5263,14.4985,14.5089,71300.0
2009-08-18 10:55:00,41.71,41.73,41.68,41.68,76200.0,14.5089,14.5159,14.4985,14.4985,76200.0
2009-08-18 11:00:00,41.69,41.75,41.66,41.75,111100.0,14.502,14.5228,14.4915,14.5228,111100.0
2009-08-18 11:05:00,41.74,41.77,41.69,41.74,110100.0,14.5194,14.5298,14.502,14.5194,110100.0
2009-08-18 11:10:00,41.75,41.77,41.73,41.76,99600.0,14.5228,14.5298,14.5159,14.5263,99600.0
2009-08-18 11:15:00,41.76,41.81,41.75,41.79,116000.0,14.5263,14.5437,14.5228,14.5368,116000.0
2009-08-18 11:20:00,41.79,41.81,41.74,41.79,253900.0,14.5368,14.5437,14.5194,14.5368,253900.0
2009-08-18 11:25:00,41.79,41.8,41.75,41.78,107400.0,14.5368,14.5402,14.5228,14.5333,107400.0
2009-08-18 11:30:00,41.78,41.91,41.78,41.84,658900.0,14.5333,14.5785,14.5333,14.5542,658900.0
2009-08-18 11:35:00,41.84,41.85,41.78,41.82,237300.0,14.5542,14.5576,14.5333,14.5472,237300.0
2009-08-18 11:40:00,41.82,41.82,41.74,41.77,166000.0,14.5472,14.5472,14.5194,14.5298,166000.0
2009-08-18 11:45:00,41.76,41.79,41.75,41.78,111800.0,14.5263,14.5368,14.5228,14.5333,111800.0
2009-08-18 11:50:00,41.77,41.8,41.76,41.78,85700.0,14.5298,14.5402,14.5263,14.5333,85700.0
2009-08-18 11:55:00,41.78,41.79,41.75,41.78,51400.0,14.5333,14.5368,14.5228,14.5333,51400.0
2009-08-18 12:00:00,41.77,41.83,41.77,41.8,142300.0,14.5298,14.5507,14.5298,14.5402,142300.0
2009-08-18 12:05:00,41.79,41.84,41.79,41.82,228000.0,14.5368,14.5542,14.5368,14.5472,228000.0
2009-08-18 12:10:00,41.82,41.89,41.8,41.89,149700.0,14.5472,14.5715,14.5402,14.5715,149700.0
2009-08-18 12:15:00,41.89,41.9,41.84,41.85,78800.0,14.5715,14.575,14.5542,14.5576,78800.0
2009-08-18 12:20:00,41.85,41.86,41.83,41.83,51300.0,14.5576,14.5611,14.5507,14.5507,51300.0
2009-08-18 12:25:00,41.84,41.84,41.8,41.83,86800.0,14.5542,14.5542,14.5402,14.5507,86800.0
2009-08-18 12:30:00,41.84,41.86,41.82,41.83,59700.0,14.5542,14.5611,14.5472,14.5507,59700.0
2009-08-18 12:35:00,41.82,41.83,41.78,41.78,53200.0,14.5472,14.5507,14.5333,14.5333,53200.0
2009-08-18 12:40:00,41.78,41.86,41.77,41.86,80500.0,14.5333,14.5611,14.5298,14.5611,80500.0
2009-08-18 12:45:00,41.85,41.9,41.85,41.89,91000.0,14.5576,14.575,14.5576,14.5715,91000.0
2009-08-18 12:50:00,41.89,41.92,41.86,41.87,71000.0,14.5715,14.582,14.5611,14.5646,71000.0
2009-08-18 12:55:00,41.87,41.87,41.84,41.85,92100.0,14.5646,14.5646,14.5542,14.5576,92100.0
2009-08-18 13:00:00,41.85,41.97,41.84,41.96,155500.0,14.5576,14.5994,14.5542,14.5959,155500.0
2009-08-18 13:05:00,41.96,41.96,41.89,41.91,114000.0,14.5959,14.5959,14.5715,14.5785,114000.0
2009-08-18 13:10:00,41.92,41.93,41.84,41.85,104500.0,14.582,14.5855,14.5542,14.5576,104500.0
2009-08-18 13:15:00,41.84,41.86,41.83,41.84,79200.0,14.5542,14.5611,14.5507,14.5542,79200.0
2009-08-18 13:20:00,41.84,41.85,41.82,41.83,64400.0,14.5542,14.5576,14.5472,14.5507,64400.0
2009-08-18 13:25:00,41.83,41.89,41.82,41.88,95600.0,14.5507,14.5715,14.5472,14.5681,95600.0
2009-08-18 13:30:00,41.88,41.92,41.86,41.91,122800.0,14.5681,14.582,14.5611,14.5785,122800.0
2009-08-18 13:35:00,41.91,41.92,41.79,41.8,119100.0,14.5785,14.582,14.5368,14.5402,119100.0
2009-08-18 13:40:00,41.8,41.81,41.77,41.79,64300.0,14.5402,14.5437,14.5298,14.5368,64300.0
2009-08-18 13:45:00,41.79,41.84,41.78,41.83,30200.0,14.5368,14.5542,14.5333,14.5507,30200.0
2009-08-18 13:50:00,41.83,41.84,41.8,41.82,36600.0,14.5507,14.5542,14.5402,14.5472,36600.0
2009-08-18 13:55:00,41.82,41.9,41.82,41.9,45200.0,14.5472,14.575,14.5472,14.575,45200.0
2009-08-18 14:00:00,41.91,41.97,41.9,41.95,46700.0,14.5785,14.5994,14.575,14.5924,46700.0
2009-08-18 14:05:00,41.95,41.97,41.91,41.93,51100.0,14.5924,14.5994,14.5785,14.5855,51100.0
2009-08-18 14:10:00,41.93,41.98,41.92,41.96,40800.0,14.5855,14.6029,14.582,14.5959,40800.0
2009-08-18 14:15:00,41.97,41.98,41.96,41.98,53200.0,14.5994,14.6029,14.5959,14.6029,53200.0
2009-08-18 14:20:00,41.98,42.0,41.96,41.96,75700.0,14.6029,14.6098,14.5959,14.5959,75700.0
2009-08-18 14:25:00,41.95,42.03,41.93,42.02,119100.0,14.5924,14.6202,14.5855,14.6168,119100.0
2009-08-18 14:30:00,42.03,42.04,41.92,41.92,165800.0,14.6202,14.6237,14.582,14.582,165800.0
2009-08-18 14:35:00,41.92,41.92,41.88,41.91,88200.0,14.582,14.582,14.5681,14.5785,88200.0
2009-08-18 14:40:00,41.91,41.93,41.89,41.92,149600.0,14.5785,14.5855,14.5715,14.582,149600.0
2009-08-18 14:45:00,41.91,41.98,41.91,41.96,142000.0,14.5785,14.6029,14.5785,14.5959,142000.0
2009-08-18 14:50:00,41.96,42.0,41.96,41.98,98700.0,14.5959,14.6098,14.5959,14.6029,98700.0
2009-08-18 14:55:00,41.99,41.99,41.93,41.93,61600.0,14.6063,14.6063,14.5855,14.5855,61600.0
2009-08-18 15:00:00,41.94,42.02,41.93,41.98,85200.0,14.5889,14.6168,14.5855,14.6029,85200.0
2009-08-18 15:05:00,41.98,42.03,41.98,42.01,66700.0,14.6029,14.6202,14.6029,14.6133,66700.0
2009-08-18 15:10:00,42.01,42.06,42.01,42.06,119700.0,14.6133,14.6307,14.6133,14.6307,119700.0
2009-08-18 15:15:00,42.07,42.17,42.05,42.14,132700.0,14.6342,14.6689,14.6272,14.6585,132700.0
2009-08-18 15:20:00,42.14,42.15,42.07,42.07,115300.0,14.6585,14.662,14.6342,14.6342,115300.0
2009-08-18 15:25:00,42.07,42.08,41.97,41.99,161300.0,14.6342,14.6376,14.5994,14.6063,161300.0
2009-08-18 15:30:00,42.0,42.02,41.91,41.92,173600.0,14.6098,14.6168,14.5785,14.582,173600.0
2009-08-18 15:35:00,41.92,41.94,41.87,41.9,273800.0,14.582,14.5889,14.5646,14.575,273800.0
2009-08-18 15:40:00,41.89,41.95,41.88,41.94,200600.0,14.5715,14.5924,14.5681,14.5889,200600.0
2009-08-18 15:45:00,41.95,41.95,41.91,41.95,117300.0,14.5924,14.5924,14.5785,14.5924,117300.0
2009-08-18 15:50:00,41.95,42.0,41.87,41.88,240700.0,14.5924,14.6098,14.5646,14.5681,240700.0
2009-08-18 15:55:00,41.87,41.9,41.8,41.88,428300.0,14.5646,14.575,14.5402,14.5681,428300.0
2009-08-19 09:30:00,41.0,41.19,40.92,41.13,296600.0,14.262,14.3281,14.2341,14.3072,296600.0
2009-08-19 09:35:00,41.14,41.39,41.1,41.33,234900.0,14.3107,14.3976,14.2967,14.3767,234900.0
2009-08-19 09:40:00,41.34,41.48,41.21,41.37,175100.0,14.3802,14.4289,14.335,14.3907,175100.0
2009-08-19 09:45:00,41.37,41.54,41.37,41.41,176100.0,14.3907,14.4498,14.3907,14.4046,176100.0
2009-08-19 09:50:00,41.41,41.52,41.4,41.42,168600.0,14.4046,14.4428,14.4011,14.4081,168600.0
2009-08-19 09:55:00,41.43,41.56,41.41,41.42,168400.0,14.4115,14.4568,14.4046,14.4081,168400.0
2009-08-19 10:00:00,41.42,41.61,41.42,41.61,167700.0,14.4081,14.4741,14.4081,14.4741,167700.0
2009-08-19 10:05:00,41.61,41.68,41.54,41.66,237400.0,14.4741,14.4985,14.4498,14.4915,237400.0
2009-08-19 10:10:00,41.66,41.67,41.5,41.53,161000.0,14.4915,14.495,14.4359,14.4463,161000.0
2009-08-19 10:15:00,41.52,41.56,41.42,41.42,134500.0,14.4428,14.4568,14.4081,14.4081,134500.0
2009-08-19 10:20:00,41.42,41.45,41.34,41.36,139900.0,14.4081,14.4185,14.3802,14.3872,139900.0
2009-08-19 10:25:00,41.36,41.37,41.27,41.32,151800.0,14.3872,14.3907,14.3559,14.3733,151800.0
2009-08-19 10:30:00,41.33,41.88,41.33,41.85,911100.0,14.3767,14.5681,14.3767,14.5576,911100.0
2009-08-19 10:35:00,41.85,42.12,41.82,41.96,834000.0,14.5576,14.6516,14.5472,14.5959,834000.0
2009-08-19 10:40:00,41.96,42.12,41.96,42.09,275400.0,14.5959,14.6516,14.5959,14.6411,275400.0
2009-08-19 10:45:00,42.1,42.12,41.84,41.93,205100.0,14.6446,14.6516,14.5542,14.5855,205100.0
2009-08-19 10:50:00,41.92,42.0,41.88,41.96,83100.0,14.582,14.6098,14.5681,14.5959,83100.0
2009-08-19 10:55:00,41.96,41.97,41.83,41.92,108700.0,14.5959,14.5994,14.5507,14.582,108700.0
2009-08-19 11:00:00,41.92,42.07,41.87,42.04,140500.0,14.582,14.6342,14.5646,14.6237,140500.0
2009-08-19 11:05:00,42.04,42.19,42.04,42.06,301000.0,14.6237,14.6759,14.6237,14.6307,301000.0
2009-08-19 11:10:00,42.07,42.07,41.96,42.01,132100.0,14.6342,14.6342,14.5959,14.6133,132100.0
2009-08-19 11:15:00,42.01,42.18,42.01,42.15,104800.0,14.6133,14.6724,14.6133,14.662,104800.0
2009-08-19 11:20:00,42.15,42.17,42.01,42.02,123000.0,14.662,14.6689,14.6133,14.6168,123000.0
2009-08-19 11:25:00,42.01,42.12,42.0,42.08,51400.0,14.6133,14.6516,14.6098,14.6376,51400.0
2009-08-19 11:30:00,42.09,42.1,42.0,42.02,87700.0,14.6411,14.6446,14.6098,14.6168,87700.0
2009-08-19 11:35:00,42.01,42.04,41.97,42.04,57000.0,14.6133,14.6237,14.5994,14.6237,57000.0
2009-08-19 11:40:00,42.03,42.13,42.02,42.09,81400.0,14.6202,14.655,14.6168,14.6411,81400.0
2009-08-19 11:45:00,42.08,42.25,42.07,42.24,105700.0,14.6376,14.6968,14.6342,14.6933,105700.0
2009-08-19 11:50:00,42.24,42.46,42.24,42.45,225200.0,14.6933,14.7698,14.6933,14.7663,225200.0
2009-08-19 11:55:00,42.45,42.51,42.42,42.5,246100.0,14.7663,14.7872,14.7559,14.7837,246100.0
2009-08-19 12:00:00,42.51,42.54,42.37,42.4,139600.0,14.7872,14.7977,14.7385,14.749,139600.0
2009-08-19 12:05:00,42.41,42.56,42.4,42.54,166600.0,14.7524,14.8046,14.749,14.7977,166600.0
2009-08-19 12:10:00,42.54,42.61,42.49,42.53,159600.0,14.7977,14.822,14.7803,14.7942,159600.0
2009-08-19 12:15:00,42.53,42.54,42.44,42.45,82400.0,14.7942,14.7977,14.7629,14.7663,82400.0
2009-08-19 12:20:00,42.44,42.51,42.42,42.49,107000.0,14.7629,14.7872,14.7559,14.7803,107000.0
2009-08-19 12:25:00,42.49,42.5,42.43,42.47,78500.0,14.7803,14.7837,14.7594,14.7733,78500.0
2009-08-19 12:30:00,42.47,42.5,42.42,42.43,76000.0,14.7733,14.7837,14.7559,14.7594,76000.0
2009-08-19 12:35:00,42.43,42.61,42.43,42.61,209000.0,14.7594,14.822,14.7594,14.822,209000.0
2009-08-19 12:40:00,42.6,42.67,42.52,42.53,165500.0,14.8185,14.8429,14.7907,14.7942,165500.0
2009-08-19 12:45:00,42.53,42.58,42.48,42.52,129800.0,14.7942,14.8116,14.7768,14.7907,129800.0
2009-08-19 12:50:00,42.53,42.7,42.53,42.69,121200.0,14.7942,14.8533,14.7942,14.8498,121200.0
2009-08-19 12:55:00,42.69,42.71,42.65,42.68,76600.0,14.8498,14.8568,14.8359,14.8464,76600.0
2009-08-19 13:00:00,42.69,42.76,42.67,42.75,99600.0,14.8498,14.8742,14.8429,14.8707,99600.0
2009-08-19 13:05:00,42.75,42.87,42.75,42.87,93400.0,14.8707,14.9124,14.8707,14.9124,93400.0
2009-08-19 13:10:00,42.87,42.98,42.85,42.9,113000.0,14.9124,14.9507,14.9055,14.9229,113000.0
2009-08-19 13:15:00,42.9,42.93,42.88,42.88,100700.0,14.9229,14.9333,14.9159,14.9159,100700.0
2009-08-19 13:20:00,42.87,42.88,42.82,42.83,104500.0,14.9124,14.9159,14.8951,14.8985,104500.0
2009-08-19 13:25:00,42.83,42.83,42.74,42.74,81500.0,14.8985,14.8985,14.8672,14.8672,81500.0
2009-08-19 13:30:00,42.74,42.74,42.65,42.69,97400.0,14.8672,14.8672,14.8359,14.8498,97400.0
2009-08-19 13:35:00,42.69,42.8,42.69,42.79,89600.0,14.8498,14.8881,14.8498,14.8846,89600.0
2009-08-19 13:40:00,42.8,42.86,42.78,42.85,95800.0,14.8881,14.909,14.8811,14.9055,95800.0
2009-08-19 13:45:00,42.84,42.88,42.78,42.87,77300.0,14.902,14.9159,14.8811,14.9124,77300.0
2009-08-19 13:50:00,42.87,42.95,42.85,42.95,100500.0,14.9124,14.9403,14.9055,14.9403,100500.0
2009-08-19 13:55:00,42.94,42.94,42.88,42.91,126700.0,14.9368,14.9368,14.9159,14.9264,126700.0
2009-08-19 14:00:00,42.91,42.97,42.91,42.94,173700.0,14.9264,14.9472,14.9264,14.9368,173700.0
2009-08-19 14:05:00,42.94,42.95,42.85,42.85,100400.0,14.9368,14.9403,14.9055,14.9055,100400.0
2009-08-19 14:10:00,42.85,42.85,42.81,42.83,92500.0,14.9055,14.9055,14.8916,14.8985,92500.0
2009-08-19 14:15:00,42.83,42.83,42.76,42.76,55500.0,14.8985,14.8985,14.8742,14.8742,55500.0
2009-08-19 14:20:00,42.77,42.8,42.73,42.76,75200.0,14.8777,14.8881,14.8637,14.8742,75200.0
2009-08-19 14:25:00,42.75,42.76,42.7,42.7,53800.0,14.8707,14.8742,14.8533,14.8533,53800.0
2009-08-19 14:30:00,42.71,42.72,42.58,42.58,124500.0,14.8568,14.8603,14.8116,14.8116,124500.0
2009-08-19 14:35:00,42.58,42.59,42.54,42.56,101500.0,14.8116,14.815,14.7977,14.8046,101500.0
2009-08-19 14:40:00,42.55,42.58,42.52,42.55,67200.0,14.8011,14.8116,14.7907,14.8011,67200.0
2009-08-19 14:45:00,42.56,42.57,42.48,42.48,109500.0,14.8046,14.8081,14.7768,14.7768,109500.0
2009-08-19 14:50:00,42.48,42.53,42.42,42.53,134000.0,14.7768,14.7942,14.7559,14.7942,134000.0
2009-08-19 14:55:00,42.53,42.6,42.53,42.57,68300.0,14.7942,14.8185,14.7942,14.8081,68300.0
2009-08-19 15:00:00,42.58,42.59,42.44,42.47,129600.0,14.8116,14.815,14.7629,14.7733,129600.0
2009-08-19 15:05:00,42.46,42.49,42.35,42.37,112600.0,14.7698,14.7803,14.7316,14.7385,112600.0
2009-08-19 15:10:00,42.37,42.38,42.24,42.33,180700.0,14.7385,14.742,14.6933,14.7246,180700.0
2009-08-19 15:15:00,42.33,42.37,42.3,42.34,114000.0,14.7246,14.7385,14.7142,14.7281,114000.0
2009-08-19 15:20:00,42.33,42.47,42.33,42.43,83700.0,14.7246,14.7733,14.7246,14.7594,83700.0
2009-08-19 15:25:00,42.44,42.46,42.39,42.45,101600.0,14.7629,14.7698,14.7455,14.7663,101600.0
2009-08-19 15:30:00,42.45,42.45,42.37,42.41,133600.0,14.7663,14.7663,14.7385,14.7524,133600.0
2009-08-19 15:35:00,42.41,42.52,42.4,42.52,118300.0,14.7524,14.7907,14.749,14.7907,118300.0
2009-08-19 15:40:00,42.52,42.54,42.47,42.49,153100.0,14.7907,14.7977,14.7733,14.7803,153100.0
2009-08-19 15:45:00,42.49,42.49,42.39,42.44,226400.0,14.7803,14.7803,14.7455,14.7629,226400.0
2009-08-19 15:50:00,42.44,42.55,42.44,42.53,200100.0,14.7629,14.8011,14.7629,14.7942,200100.0
2009-08-19 15:55:00,42.53,42.58,42.45,42.56,448000.0,14.7942,14.8116,14.7663,14.8046,448000.0
2009-08-20 09:30:00,42.62,42.83,42.54,42.79,194600.0,14.8255,14.8985,14.7977,14.8846,194600.0
2009-08-20 09:35:00,42.79,43.1,42.76,43.1,389200.0,14.8846,14.9924,14.8742,14.9924,389200.0
2009-08-20 09:40:00,43.1,43.23,42.95,42.98,302100.0,14.9924,15.0377,14.9403,14.9507,302100.0
2009-08-20 09:45:00,42.99,43.02,42.87,42.9,147400.0,14.9542,14.9646,14.9124,14.9229,147400.0
2009-08-20 09:50:00,42.9,42.94,42.69,42.78,239500.0,14.9229,14.9368,14.8498,14.8811,239500.0
2009-08-20 09:55:00,42.79,42.9,42.78,42.9,224800.0,14.8846,14.9229,14.8811,14.9229,224800.0
2009-08-20 10:00:00,42.9,42.99,42.85,42.86,326800.0,14.9229,14.9542,14.9055,14.909,326800.0
2009-08-20 10:05:00,42.86,42.91,42.76,42.8,110700.0,14.909,14.9264,14.8742,14.8881,110700.0
2009-08-20 10:10:00,42.8,42.8,42.61,42.7,198200.0,14.8881,14.8881,14.822,14.8533,198200.0
2009-08-20 10:15:00,42.69,42.74,42.64,42.68,155600.0,14.8498,14.8672,14.8324,14.8464,155600.0
2009-08-20 10:20:00,42.68,42.76,42.66,42.75,114700.0,14.8464,14.8742,14.8394,14.8707,114700.0
2009-08-20 10:25:00,42.75,42.78,42.73,42.76,91200.0,14.8707,14.8811,14.8637,14.8742,91200.0
2009-08-20 10:30:00,42.77,42.79,42.66,42.74,119500.0,14.8777,14.8846,14.8394,14.8672,119500.0
2009-08-20 10:35:00,42.73,42.8,42.73,42.75,112100.0,14.8637,14.8881,14.8637,14.8707,112100.0
2009-08-20 10:40:00,42.75,42.89,42.72,42.86,81500.0,14.8707,14.9194,14.8603,14.909,81500.0
2009-08-20 10:45:00,42.87,42.88,42.83,42.86,77000.0,14.9124,14.9159,14.8985,14.909,77000.0
2009-08-20 10:50:00,42.86,42.9,42.8,42.87,74200.0,14.909,14.9229,14.8881,14.9124,74200.0
2009-08-20 10:55:00,42.87,42.98,42.87,42.96,83800.0,14.9124,14.9507,14.9124,14.9437,83800.0
2009-08-20 11:00:00,42.97,42.98,42.85,42.87,79300.0,14.9472,14.9507,14.9055,14.9124,79300.0
2009-08-20 11:05:00,42.87,42.9,42.84,42.89,67900.0,14.9124,14.9229,14.902,14.9194,67900.0
2009-08-20 11:10:00,42.89,42.95,42.87,42.94,62300.0,14.9194,14.9403,14.9124,14.9368,62300.0
2009-08-20 11:15:00,42.95,42.98,42.92,42.95,67800.0,14.9403,14.9507,14.9298,14.9403,67800.0
2009-08-20 11:20:00,42.95,42.97,42.89,42.92,71100.0,14.9403,14.9472,14.9194,14.9298,71100.0
2009-08-20 11:25:00,42.92,42.96,42.91,42.95,74700.0,14.9298,14.9437,14.9264,14.9403,74700.0
2009-08-20 11:30:00,42.95,43.0,42.88,42.99,106500.0,14.9403,14.9577,14.9159,14.9542,106500.0
2009-08-20 11:35:00,42.99,43.0,42.8,42.83,177500.0,14.9542,14.9577,14.8881,14.8985,177500.0
2009-08-20 11:40:00,42.82,42.88,42.82,42.85,63600.0,14.8951,14.9159,14.8951,14.9055,63600.0
2009-08-20 11:45:00,42.85,42.9,42.84,42.89,51700.0,14.9055,14.9229,14.902,14.9194,51700.0
2009-08-20 11:50:00,42.89,42.96,42.88,42.96,72400.0,14.9194,14.9437,14.9159,14.9437,72400.0
2009-08-20 11:55:00,42.96,42.99,42.9,42.92,89000.0,14.9437,14.9542,14.9229,14.9298,89000.0
2009-08-20 12:00:00,42.92,42.94,42.89,42.92,50200.0,14.9298,14.9368,14.9194,14.9298,50200.0
2009-08-20 12:05:00,42.92,42.96,42.91,42.95,51400.0,14.9298,14.9437,14.9264,14.9403,51400.0
2009-08-20 12:10:00,42.96,42.96,42.9,42.93,45500.0,14.9437,14.9437,14.9229,14.9333,45500.0
2009-08-20 12:15:00,42.92,42.93,42.88,42.9,46200.0,14.9298,14.9333,14.9159,14.9229,46200.0
2009-08-20 12:20:00,42.91,42.91,42.78,42.8,103200.0,14.9264,14.9264,14.8811,14.8881,103200.0
2009-08-20 12:25:00,42.8,42.85,42.75,42.84,98300.0,14.8881,14.9055,14.8707,14.902,98300.0
2009-08-20 12:30:00,42.84,42.87,42.83,42.83,52800.0,14.902,14.9124,14.8985,14.8985,52800.0
2009-08-20 12:35:00,42.83,42.84,42.75,42.79,56600.0,14.8985,14.902,14.8707,14.8846,56600.0
2009-08-20 12:40:00,42.78,42.85,42.76,42.85,61300.0,14.8811,14.9055,14.8742,14.9055,61300.0
2009-08-20 12:45:00,42.86,42.9,42.83,42.87,63400.0,14.909,14.9229,14.8985,14.9124,63400.0
2009-08-20 12:50:00,42.86,42.89,42.84,42.87,85900.0,14.909,14.9194,14.902,14.9124,85900.0
2009-08-20 12:55:00,42.86,42.86,42.83,42.84,39000.0,14.909,14.909,14.8985,14.902,39000.0
2009-08-20 13:00:00,42.84,42.85,42.81,42.81,34300.0,14.902,14.9055,14.8916,14.8916,34300.0
2009-08-20 13:05:00,42.81,42.86,42.8,42.82,47200.0,14.8916,14.909,14.8881,14.8951,47200.0
2009-08-20 13:10:00,42.81,42.82,42.78,42.8,53100.0,14.8916,14.8951,14.8811,14.8881,53100.0
2009-08-20 13:15:00,42.8,42.87,42.79,42.87,45800.0,14.8881,14.9124,14.8846,14.9124,45800.0
2009-08-20 13:20:00,42.87,42.88,42.84,42.87,29100.0,14.9124,14.9159,14.902,14.9124,29100.0
2009-08-20 13:25:00,42.87,42.95,42.87,42.93,50600.0,14.9124,14.9403,14.9124,14.9333,50600.0
2009-08-20 13:30:00,42.93,42.97,42.92,42.97,36500.0,14.9333,14.9472,14.9298,14.9472,36500.0
2009-08-20 13:35:00,42.97,43.0,42.95,42.96,72200.0,14.9472,14.9577,14.9403,14.9437,72200.0
2009-08-20 13:40:00,42.95,43.06,42.92,43.06,146300.0,14.9403,14.9785,14.9298,14.9785,146300.0
2009-08-20 13:45:00,43.06,43.07,43.02,43.06,94300.0,14.9785,14.982,14.9646,14.9785,94300.0
2009-08-20 13:50:00,43.06,43.08,43.03,43.05,59000.0,14.9785,14.9855,14.9681,14.9751,59000.0
2009-08-20 13:55:00,43.04,43.09,43.01,43.05,71000.0,14.9716,14.989,14.9611,14.9751,71000.0
2009-08-20 14:00:00,43.05,43.1,43.05,43.09,75800.0,14.9751,14.9924,14.9751,14.989,75800.0
2009-08-20 14:05:00,43.09,43.1,43.06,43.07,53400.0,14.989,14.9924,14.9785,14.982,53400.0
2009-08-20 14:10:00,43.08,43.08,43.01,43.02,91700.0,14.9855,14.9855,14.9611,14.9646,91700.0
2009-08-20 14:15:00,43.03,43.05,43.01,43.04,105500.0,14.9681,14.9751,14.9611,14.9716,105500.0
2009-08-20 14:20:00,43.04,43.08,43.0,43.07,90600.0,14.9716,14.9855,14.9577,14.982,90600.0
2009-08-20 14:25:00,43.06,43.1,43.04,43.09,149100.0,14.9785,14.9924,14.9716,14.989,149100.0
2009-08-20 14:30:00,43.09,43.11,43.04,43.04,91300.0,14.989,14.9959,14.9716,14.9716,91300.0
2009-08-20 14:35:00,43.04,43.08,43.02,43.06,80100.0,14.9716,14.9855,14.9646,14.9785,80100.0
2009-08-20 14:40:00,43.05,43.06,43.01,43.01,67500.0,14.9751,14.9785,14.9611,14.9611,67500.0
2009-08-20 14:45:00,43.02,43.02,43.0,43.01,45000.0,14.9646,14.9646,14.9577,14.9611,45000.0
2009-08-20 14:50:00,43.0,43.05,43.0,43.02,66400.0,14.9577,14.9751,14.9577,14.9646,66400.0
2009-08-20 14:55:00,43.03,43.03,42.98,43.0,69200.0,14.9681,14.9681,14.9507,14.9577,69200.0
2009-08-20 15:00:00,43.0,43.05,42.99,43.05,84200.0,14.9577,14.9751,14.9542,14.9751,84200.0
2009-08-20 15:05:00,43.04,43.15,43.04,43.14,133600.0,14.9716,15.0098,14.9716,15.0064,133600.0
2009-08-20 15:10:00,43.13,43.15,43.11,43.12,55800.0,15.0029,15.0098,14.9959,14.9994,55800.0
2009-08-20 15:15:00,43.12,43.15,43.08,43.08,97900.0,14.9994,15.0098,14.9855,14.9855,97900.0
2009-08-20 15:20:00,43.08,43.11,43.07,43.08,79700.0,14.9855,14.9959,14.982,14.9855,79700.0
2009-08-20 15:25:00,43.07,43.13,43.07,43.12,74700.0,14.982,15.0029,14.982,14.9994,74700.0
2009-08-20 15:30:00,43.12,43.19,43.07,43.08,355700.0,14.9994,15.0238,14.982,14.9855,355700.0
2009-08-20 15:35:00,43.08,43.14,43.06,43.08,181200.0,14.9855,15.0064,14.9785,14.9855,181200.0
2009-08-20 15:40:00,43.07,43.13,43.05,43.06,214200.0,14.982,15.0029,14.9751,14.9785,214200.0
2009-08-20 15:45:00,43.06,43.09,43.0,43.01,162000.0,14.9785,14.989,14.9577,14.9611,162000.0
2009-08-20 15:50:00,43.01,43.06,42.98,43.05,236300.0,14.9611,14.9785,14.9507,14.9751,236300.0
2009-08-20 15:55:00,43.05,43.09,43.03,43.03,443300.0,14.9751,14.989,14.9681,14.9681,443300.0
2009-08-21 09:30:00,43.92,44.0,43.83,43.94,630000.0,15.2777,15.3055,15.2464,15.2846,630000.0
2009-08-21 09:35:00,43.94,43.98,43.87,43.92,474500.0,15.2846,15.2986,15.2603,15.2777,474500.0
2009-08-21 09:40:00,43.92,44.03,43.9,43.94,319800.0,15.2777,15.316,15.2707,15.2846,319800.0
2009-08-21 09:45:00,43.94,44.03,43.92,43.98,215000.0,15.2846,15.316,15.2777,15.2986,215000.0
2009-08-21 09:50:00,43.99,43.99,43.88,43.94,262000.0,15.302,15.302,15.2638,15.2846,262000.0
2009-08-21 09:55:00,43.94,44.04,43.93,44.03,224000.0,15.2846,15.3194,15.2812,15.316,224000.0
2009-08-21 10:00:00,44.03,44.35,44.03,44.35,651000.0,15.316,15.4273,15.316,15.4273,651000.0
2009-08-21 10:05:00,44.35,44.39,44.28,44.29,546000.0,15.4273,15.4412,15.4029,15.4064,546000.0
2009-08-21 10:10:00,44.3,44.38,44.25,44.35,332400.0,15.4099,15.4377,15.3925,15.4273,332400.0
2009-08-21 10:15:00,44.36,44.45,44.3,44.38,440900.0,15.4307,15.462,15.4099,15.4377,440900.0
2009-08-21 10:20:00,44.38,44.41,44.3,44.35,259300.0,15.4377,15.4481,15.4099,15.4273,259300.0
2009-08-21 10:25:00,44.35,44.39,44.28,44.29,260200.0,15.4273,15.4412,15.4029,15.4064,260200.0
2009-08-21 10:30:00,44.3,44.3,44.12,44.15,516000.0,15.4099,15.4099,15.3473,15.3577,516000.0
2009-08-21 10:35:00,44.15,44.37,44.13,44.25,496000.0,15.3577,15.4342,15.3507,15.3925,496000.0
2009-08-21 10:40:00,44.25,44.3,44.19,44.29,177700.0,15.3925,15.4099,15.3716,15.4064,177700.0
2009-08-21 10:45:00,44.29,44.31,44.19,44.2,163800.0,15.4064,15.4134,15.3716,15.3751,163800.0
2009-08-21 10:50:00,44.2,44.22,44.04,44.09,323200.0,15.3751,15.382,15.3194,15.3368,323200.0
2009-08-21 10:55:00,44.1,44.37,44.08,44.17,253000.0,15.3403,15.4342,15.3333,15.3647,253000.0
2009-08-21 11:00:00,44.17,44.18,44.13,44.15,215500.0,15.3647,15.3681,15.3507,15.3577,215500.0
2009-08-21 11:05:00,44.14,44.18,44.14,44.16,142700.0,15.3542,15.3681,15.3542,15.3612,142700.0
2009-08-21 11:10:00,44.16,44.18,44.14,44.15,91000.0,15.3612,15.3681,15.3542,15.3577,91000.0
2009-08-21 11:15:00,44.16,44.18,44.15,44.17,89600.0,15.3612,15.3681,15.3577,15.3647,89600.0
2009-08-21 11:20:00,44.18,44.18,44.15,44.17,157400.0,15.3681,15.3681,15.3577,15.3647,157400.0
2009-08-21 11:25:00,44.18,44.18,44.15,44.18,133800.0,15.3681,15.3681,15.3577,15.3681,133800.0
2009-08-21 11:30:00,44.18,44.18,44.17,44.17,135100.0,15.3681,15.3681,15.3647,15.3647,135100.0
2009-08-21 11:35:00,44.17,44.24,44.15,44.22,225700.0,15.3647,15.389,15.3577,15.382,225700.0
2009-08-21 11:40:00,44.22,44.24,44.21,44.22,64400.0,15.382,15.389,15.3786,15.382,64400.0
2009-08-21 11:45:00,44.21,44.26,44.21,44.22,132800.0,15.3786,15.396,15.3786,15.382,132800.0
2009-08-21 11:50:00,44.21,44.37,44.2,44.21,398000.0,15.3786,15.4342,15.3751,15.3786,398000.0
2009-08-21 11:55:00,44.21,44.37,44.21,44.23,186700.0,15.3786,15.4342,15.3786,15.3855,186700.0
2009-08-21 12:00:00,44.22,44.25,44.21,44.22,113600.0,15.382,15.3925,15.3786,15.382,113600.0
2009-08-21 12:05:00,44.22,44.24,44.2,44.22,218400.0,15.382,15.389,15.3751,15.382,218400.0
2009-08-21 12:10:00,44.23,44.29,44.21,44.29,88400.0,15.3855,15.4064,15.3786,15.4064,88400.0
2009-08-21 12:15:00,44.29,44.32,44.27,44.3,94000.0,15.4064,15.4168,15.3994,15.4099,94000.0
2009-08-21 12:20:00,44.3,44.35,44.3,44.32,108800.0,15.4099,15.4273,15.4099,15.4168,108800.0
2009-08-21 12:25:00,44.32,44.37,44.32,44.35,34700.0,15.4168,15.4342,15.4168,15.4273,34700.0
2009-08-21 12:30:00,44.36,44.37,44.35,44.35,94200.0,15.4307,15.4342,15.4273,15.4273,94200.0
2009-08-21 12:35:00,44.36,44.39,44.35,44.36,105700.0,15.4307,15.4412,15.4273,15.4307,105700.0
2009-08-21 12:40:00,44.36,44.37,44.35,44.35,47100.0,15.4307,15.4342,15.4273,15.4273,47100.0
2009-08-21 12:45:00,44.35,44.38,44.35,44.37,39200.0,15.4273,15.4377,15.4273,15.4342,39200.0
2009-08-21 12:50:00,44.38,44.42,44.37,44.37,61100.0,15.4377,15.4516,15.4342,15.4342,61100.0
2009-08-21 12:55:00,44.38,44.4,44.34,44.4,98100.0,15.4377,15.4447,15.4238,15.4447,98100.0
2009-08-21 13:00:00,44.4,44.5,44.39,44.5,193000.0,15.4447,15.4794,15.4412,15.4794,193000.0
2009-08-21 13:05:00,44.5,44.56,44.48,44.56,233900.0,15.4794,15.5003,15.4725,15.5003,233900.0
2009-08-21 13:10:00,44.55,44.57,44.47,44.51,167200.0,15.4968,15.5038,15.469,15.4829,167200.0
2009-08-21 13:15:00,44.51,44.53,44.46,44.49,79200.0,15.4829,15.4899,15.4655,15.476,79200.0
2009-08-21 13:20:00,44.49,44.52,44.47,44.51,79000.0,15.476,15.4864,15.469,15.4829,79000.0
2009-08-21 13:25:00,44.5,44.54,44.46,44.51,156100.0,15.4794,15.4934,15.4655,15.4829,156100.0
2009-08-21 13:30:00,44.51,44.51,44.45,44.47,86100.0,15.4829,15.4829,15.462,15.469,86100.0
2009-08-21 13:35:00,44.47,44.5,44.45,44.5,148700.0,15.469,15.4794,15.462,15.4794,148700.0
2009-08-21 13:40:00,44.49,44.54,44.47,44.49,237800.0,15.476,15.4934,15.469,15.476,237800.0
2009-08-21 13:45:00,44.5,44.5,44.41,44.43,98500.0,15.4794,15.4794,15.4481,15.4551,98500.0
2009-08-21 13:50:00,44.43,44.45,44.39,44.4,67200.0,15.4551,15.462,15.4412,15.4447,67200.0
2009-08-21 13:55:00,44.4,44.43,44.36,44.38,82900.0,15.4447,15.4551,15.4307,15.4377,82900.0
2009-08-21 14:00:00,44.38,44.4,44.28,44.31,92900.0,15.4377,15.4447,15.4029,15.4134,92900.0
2009-08-21 14:05:00,44.3,44.33,44.27,44.31,81100.0,15.4099,15.4203,15.3994,15.4134,81100.0
2009-08-21 14:10:00,44.3,44.37,44.28,44.34,83700.0,15.4099,15.4342,15.4029,15.4238,83700.0
2009-08-21 14:15:00,44.34,44.38,44.32,44.35,63900.0,15.4238,15.4377,15.4168,15.4273,63900.0
2009-08-21 14:20:00,44.35,44.37,44.31,44.35,75900.0,15.4273,15.4342,15.4134,15.4273,75900.0
2009-08-21 14:25:00,44.33,44.35,44.29,44.31,64600.0,15.4203,15.4273,15.4064,15.4134,64600.0
2009-08-21 14:30:00,44.31,44.36,44.3,44.33,85000.0,15.4134,15.4307,15.4099,15.4203,85000.0
2009-08-21 14:35:00,44.33,44.33,44.29,44.3,75800.0,15.4203,15.4203,15.4064,15.4099,75800.0
2009-08-21 14:40:00,44.3,44.3,44.29,44.3,80400.0,15.4099,15.4099,15.4064,15.4099,80400.0
2009-08-21 14:45:00,44.3,44.33,44.29,44.3,69600.0,15.4099,15.4203,15.4064,15.4099,69600.0
2009-08-21 14:50:00,44.3,44.32,44.24,44.25,167000.0,15.4099,15.4168,15.389,15.3925,167000.0
2009-08-21 14:55:00,44.25,44.25,44.24,44.25,60600.0,15.3925,15.3925,15.389,15.3925,60600.0
2009-08-21 15:00:00,44.25,44.29,44.23,44.27,348300.0,15.3925,15.4064,15.3855,15.3994,348300.0
2009-08-21 15:05:00,44.27,44.3,44.27,44.29,59100.0,15.3994,15.4099,15.3994,15.4064,59100.0
2009-08-21 15:10:00,44.29,44.3,44.23,44.25,167200.0,15.4064,15.4099,15.3855,15.3925,167200.0
2009-08-21 15:15:00,44.25,44.34,44.24,44.25,419900.0,15.3925,15.4238,15.389,15.3925,419900.0
2009-08-21 15:20:00,44.25,44.35,44.24,44.35,158600.0,15.3925,15.4273,15.389,15.4273,158600.0
2009-08-21 15:25:00,44.34,44.37,44.34,44.37,161400.0,15.4238,15.4342,15.4238,15.4342,161400.0
2009-08-21 15:30:00,44.36,44.39,44.34,44.38,146300.0,15.4307,15.4412,15.4238,15.4377,146300.0
2009-08-21 15:35:00,44.38,44.39,44.31,44.38,231100.0,15.4377,15.4412,15.4134,15.4377,231100.0
2009-08-21 15:40:00,44.39,44.41,44.33,44.35,204200.0,15.4412,15.4481,15.4203,15.4273,204200.0
2009-08-21 15:45:00,44.35,44.42,44.33,44.35,323600.0,15.4273,15.4516,15.4203,15.4273,323600.0
2009-08-21 15:50:00,44.35,44.41,44.35,44.39,379400.0,15.4273,15.4481,15.4273,15.4412,379400.0
2009-08-21 15:55:00,44.4,44.4,44.31,44.35,600400.0,15.4447,15.4447,15.4134,15.4273,600400.0
2009-08-24 09:30:00,45.07,45.16,44.95,45.12,529900.0,15.6777,15.709,15.636,15.6951,529900.0
2009-08-24 09:35:00,45.12,45.2,45.04,45.17,405700.0,15.6951,15.7229,15.6673,15.7125,405700.0
2009-08-24 09:40:00,45.17,45.19,45.02,45.04,297600.0,15.7125,15.7195,15.6603,15.6673,297600.0
2009-08-24 09:45:00,45.03,45.13,45.0,45.02,280100.0,15.6638,15.6986,15.6534,15.6603,280100.0
2009-08-24 09:50:00,45.02,45.1,44.9,44.98,251200.0,15.6603,15.6882,15.6186,15.6464,251200.0
2009-08-24 09:55:00,44.97,45.07,44.96,45.02,153100.0,15.6429,15.6777,15.6395,15.6603,153100.0
2009-08-24 10:00:00,45.02,45.1,44.98,45.0,234900.0,15.6603,15.6882,15.6464,15.6534,234900.0
2009-08-24 10:05:00,45.0,45.1,44.97,45.07,192900.0,15.6534,15.6882,15.6429,15.6777,192900.0
2009-08-24 10:10:00,45.08,45.09,44.96,44.96,147600.0,15.6812,15.6847,15.6395,15.6395,147600.0
2009-08-24 10:15:00,44.96,45.02,44.92,44.96,184500.0,15.6395,15.6603,15.6255,15.6395,184500.0
2009-08-24 10:20:00,44.96,45.03,44.92,45.01,194500.0,15.6395,15.6638,15.6255,15.6568,194500.0
2009-08-24 10:25:00,45.0,45.01,44.92,44.94,163900.0,15.6534,15.6568,15.6255,15.6325,163900.0
2009-08-24 10:30:00,44.94,44.97,44.9,44.94,145100.0,15.6325,15.6429,15.6186,15.6325,145100.0
2009-08-24 10:35:00,44.95,44.96,44.85,44.86,130500.0,15.636,15.6395,15.6012,15.6047,130500.0
2009-08-24 10:40:00,44.87,44.9,44.76,44.78,394000.0,15.6081,15.6186,15.5699,15.5768,394000.0
2009-08-24 10:45:00,44.78,44.84,44.77,44.83,106300.0,15.5768,15.5977,15.5734,15.5942,106300.0
2009-08-24 10:50:00,44.83,44.87,44.8,44.84,107600.0,15.5942,15.6081,15.5838,15.5977,107600.0
2009-08-24 10:55:00,44.84,44.87,44.81,44.85,111200.0,15.5977,15.6081,15.5873,15.6012,111200.0
2009-08-24 11:00:00,44.85,44.88,44.77,44.8,239800.0,15.6012,15.6116,15.5734,15.5838,239800.0
2009-08-24 11:05:00,44.79,44.92,44.79,44.83,263400.0,15.5803,15.6255,15.5803,15.5942,263400.0
2009-08-24 11:10:00,44.83,44.91,44.82,44.89,182000.0,15.5942,15.6221,15.5908,15.6151,182000.0
2009-08-24 11:15:00,44.9,44.91,44.84,44.84,92000.0,15.6186,15.6221,15.5977,15.5977,92000.0
2009-08-24 11:20:00,44.84,44.86,44.71,44.71,212700.0,15.5977,15.6047,15.5525,15.5525,212700.0
2009-08-24 11:25:00,44.72,44.73,44.67,44.67,129100.0,15.556,15.5594,15.5386,15.5386,129100.0
2009-08-24 11:30:00,44.67,44.69,44.61,44.65,179900.0,15.5386,15.5455,15.5177,15.5316,179900.0
2009-08-24 11:35:00,44.65,44.68,44.53,44.54,165800.0,15.5316,15.5421,15.4899,15.4934,165800.0
2009-08-24 11:40:00,44.53,44.54,44.44,44.44,140000.0,15.4899,15.4934,15.4586,15.4586,140000.0
2009-08-24 11:45:00,44.44,44.47,44.28,44.28,302900.0,15.4586,15.469,15.4029,15.4029,302900.0
2009-08-24 11:50:00,44.28,44.31,44.22,44.28,173000.0,15.4029,15.4134,15.382,15.4029,173000.0
2009-08-24 11:55:00,44.28,44.29,44.23,44.25,130600.0,15.4029,15.4064,15.3855,15.3925,130600.0
2009-08-24 12:00:00,44.25,44.26,44.07,44.16,225000.0,15.3925,15.396,15.3299,15.3612,225000.0
2009-08-24 12:05:00,44.17,44.18,44.09,44.17,154000.0,15.3647,15.3681,15.3368,15.3647,154000.0
2009-08-24 12:10:00,44.18,44.31,44.18,44.31,152400.0,15.3681,15.4134,15.3681,15.4134,152400.0
2009-08-24 12:15:00,44.31,44.35,44.28,44.29,120000.0,15.4134,15.4273,15.4029,15.4064,120000.0
2009-08-24 12:20:00,44.28,44.35,44.27,44.27,92200.0,15.4029,15.4273,15.3994,15.3994,92200.0
2009-08-24 12:25:00,44.27,44.29,44.23,44.24,109600.0,15.3994,15.4064,15.3855,15.389,109600.0
2009-08-24 12:30:00,44.24,44.3,44.24,44.27,62600.0,15.389,15.4099,15.389,15.3994,62600.0
2009-08-24 12:35:00,44.27,44.27,44.23,44.24,86000.0,15.3994,15.3994,15.3855,15.389,86000.0
2009-08-24 12:40:00,44.23,44.24,44.19,44.21,148700.0,15.3855,15.389,15.3716,15.3786,148700.0
2009-08-24 12:45:00,44.21,44.22,44.16,44.18,66600.0,15.3786,15.382,15.3612,15.3681,66600.0
2009-08-24 12:50:00,44.18,44.18,44.12,44.12,63000.0,15.3681,15.3681,15.3473,15.3473,63000.0
2009-08-24 12:55:00,44.12,44.17,44.03,44.04,127000.0,15.3473,15.3647,15.316,15.3194,127000.0
2009-08-24 13:00:00,44.04,44.04,43.89,43.91,152800.0,15.3194,15.3194,15.2673,15.2742,152800.0
2009-08-24 13:05:00,43.91,43.96,43.76,43.78,209100.0,15.2742,15.2916,15.222,15.229,209100.0
2009-08-24 13:10:00,43.77,43.86,43.72,43.72,270500.0,15.2255,15.2568,15.2081,15.2081,270500.0
2009-08-24 13:15:00,43.72,43.76,43.65,43.74,173800.0,15.2081,15.222,15.1838,15.2151,173800.0
2009-08-24 13:20:00,43.75,43.79,43.61,43.63,177600.0,15.2186,15.2325,15.1699,15.1768,177600.0
2009-08-24 13:25:00,43.62,43.68,43.55,43.63,212200.0,15.1733,15.1942,15.149,15.1768,212200.0
2009-08-24 13:30:00,43.62,43.69,43.58,43.65,236500.0,15.1733,15.1977,15.1594,15.1838,236500.0
2009-08-24 13:35:00,43.64,43.67,43.59,43.63,232400.0,15.1803,15.1907,15.1629,15.1768,232400.0
2009-08-24 13:40:00,43.63,43.73,43.62,43.71,210000.0,15.1768,15.2116,15.1733,15.2046,210000.0
2009-08-24 13:45:00,43.71,43.75,43.67,43.7,108000.0,15.2046,15.2186,15.1907,15.2012,108000.0
2009-08-24 13:50:00,43.7,43.73,43.66,43.68,75100.0,15.2012,15.2116,15.1872,15.1942,75100.0
2009-08-24 13:55:00,43.68,43.68,43.53,43.55,213000.0,15.1942,15.1942,15.142,15.149,213000.0
2009-08-24 14:00:00,43.55,43.55,43.5,43.52,64000.0,15.149,15.149,15.1316,15.1385,64000.0
2009-08-24 14:05:00,43.51,43.59,43.51,43.56,136200.0,15.1351,15.1629,15.1351,15.1525,136200.0
2009-08-24 14:10:00,43.57,43.63,43.54,43.63,88900.0,15.1559,15.1768,15.1455,15.1768,88900.0
2009-08-24 14:15:00,43.63,43.79,43.63,43.72,176200.0,15.1768,15.2325,15.1768,15.2081,176200.0
2009-08-24 14:20:00,43.72,43.72,43.66,43.66,110000.0,15.2081,15.2081,15.1872,15.1872,110000.0
2009-08-24 14:25:00,43.66,43.67,43.55,43.61,133700.0,15.1872,15.1907,15.149,15.1699,133700.0
2009-08-24 14:30:00,43.61,43.65,43.57,43.63,151500.0,15.1699,15.1838,15.1559,15.1768,151500.0
2009-08-24 14:35:00,43.63,43.66,43.58,43.66,117300.0,15.1768,15.1872,15.1594,15.1872,117300.0
2009-08-24 14:40:00,43.65,43.67,43.62,43.65,99500.0,15.1838,15.1907,15.1733,15.1838,99500.0
2009-08-24 14:45:00,43.65,43.66,43.63,43.65,59400.0,15.1838,15.1872,15.1768,15.1838,59400.0
2009-08-24 14:50:00,43.65,43.74,43.64,43.73,121800.0,15.1838,15.2151,15.1803,15.2116,121800.0
2009-08-24 14:55:00,43.74,43.77,43.69,43.7,253300.0,15.2151,15.2255,15.1977,15.2012,253300.0
2009-08-24 15:00:00,43.7,43.72,43.63,43.66,61900.0,15.2012,15.2081,15.1768,15.1872,61900.0
2009-08-24 15:05:00,43.66,43.68,43.52,43.54,207400.0,15.1872,15.1942,15.1385,15.1455,207400.0
2009-08-24 15:10:00,43.54,43.65,43.54,43.64,154800.0,15.1455,15.1838,15.1455,15.1803,154800.0
2009-08-24 15:15:00,43.64,43.66,43.58,43.6,102600.0,15.1803,15.1872,15.1594,15.1664,102600.0
2009-08-24 15:20:00,43.6,43.65,43.56,43.63,166100.0,15.1664,15.1838,15.1525,15.1768,166100.0
2009-08-24 15:25:00,43.64,43.76,43.63,43.73,106800.0,15.1803,15.222,15.1768,15.2116,106800.0
2009-08-24 15:30:00,43.73,43.84,43.67,43.81,156600.0,15.2116,15.2499,15.1907,15.2394,156600.0
2009-08-24 15:35:00,43.82,43.84,43.71,43.72,138700.0,15.2429,15.2499,15.2046,15.2081,138700.0
2009-08-24 15:40:00,43.71,43.77,43.61,43.65,178500.0,15.2046,15.2255,15.1699,15.1838,178500.0
2009-08-24 15:45:00,43.64,43.69,43.58,43.69,212500.0,15.1803,15.1977,15.1594,15.1977,212500.0
2009-08-24 15:50:00,43.69,43.85,43.69,43.81,478000.0,15.1977,15.2533,15.1977,15.2394,478000.0
2009-08-24 15:55:00,43.82,43.97,43.8,43.93,626200.0,15.2429,15.2951,15.2359,15.2812,626200.0
2009-08-25 09:30:00,44.12,44.17,44.03,44.05,340500.0,15.3473,15.3647,15.316,15.3229,340500.0
2009-08-25 09:35:00,44.05,44.12,43.87,43.9,356300.0,15.3229,15.3473,15.2603,15.2707,356300.0
2009-08-25 09:40:00,43.89,44.04,43.83,43.94,344500.0,15.2673,15.3194,15.2464,15.2846,344500.0
2009-08-25 09:45:00,43.93,44.15,43.93,44.14,200200.0,15.2812,15.3577,15.2812,15.3542,200200.0
2009-08-25 09:50:00,44.14,44.34,44.14,44.28,262200.0,15.3542,15.4238,15.3542,15.4029,262200.0
2009-08-25 09:55:00,44.29,44.38,44.22,44.38,150300.0,15.4064,15.4377,15.382,15.4377,150300.0
2009-08-25 10:00:00,44.24,44.61,44.24,44.43,430100.0,15.389,15.5177,15.389,15.4551,430100.0
2009-08-25 10:05:00,44.43,44.54,44.35,44.51,305800.0,15.4551,15.4934,15.4273,15.4829,305800.0
2009-08-25 10:10:00,44.52,44.54,44.34,44.43,327900.0,15.4864,15.4934,15.4238,15.4551,327900.0
2009-08-25 10:15:00,44.43,44.45,44.07,44.1,284200.0,15.4551,15.462,15.3299,15.3403,284200.0
2009-08-25 10:20:00,44.1,44.13,43.97,44.04,320000.0,15.3403,15.3507,15.2951,15.3194,320000.0
2009-08-25 10:25:00,44.05,44.11,43.84,43.84,258900.0,15.3229,15.3438,15.2499,15.2499,258900.0
2009-08-25 10:30:00,43.84,43.96,43.81,43.89,262000.0,15.2499,15.2916,15.2394,15.2673,262000.0
2009-08-25 10:35:00,43.89,44.03,43.86,43.98,141200.0,15.2673,15.316,15.2568,15.2986,141200.0
2009-08-25 10:40:00,43.97,44.05,43.92,43.98,111200.0,15.2951,15.3229,15.2777,15.2986,111200.0
2009-08-25 10:45:00,43.99,44.01,43.9,43.95,116400.0,15.302,15.309,15.2707,15.2881,116400.0
2009-08-25 10:50:00,43.95,44.0,43.84,43.85,172400.0,15.2881,15.3055,15.2499,15.2533,172400.0
2009-08-25 10:55:00,43.85,44.0,43.83,44.0,106800.0,15.2533,15.3055,15.2464,15.3055,106800.0
2009-08-25 11:00:00,44.0,44.12,43.94,44.08,137300.0,15.3055,15.3473,15.2846,15.3333,137300.0
2009-08-25 11:05:00,44.07,44.07,43.93,43.94,64400.0,15.3299,15.3299,15.2812,15.2846,64400.0
2009-08-25 11:10:00,43.94,44.0,43.9,43.97,68400.0,15.2846,15.3055,15.2707,15.2951,68400.0
2009-08-25 11:15:00,43.97,43.99,43.92,43.97,69000.0,15.2951,15.302,15.2777,15.2951,69000.0
2009-08-25 11:20:00,43.97,44.01,43.96,43.99,48300.0,15.2951,15.309,15.2916,15.302,48300.0
2009-08-25 11:25:00,43.99,44.09,43.98,44.09,118400.0,15.302,15.3368,15.2986,15.3368,118400.0
2009-08-25 11:30:00,44.08,44.12,44.04,44.11,60800.0,15.3333,15.3473,15.3194,15.3438,60800.0
2009-08-25 11:35:00,44.12,44.13,44.08,44.09,276100.0,15.3473,15.3507,15.3333,15.3368,276100.0
2009-08-25 11:40:00,44.09,44.12,44.07,44.07,257800.0,15.3368,15.3473,15.3299,15.3299,257800.0
2009-08-25 11:45:00,44.07,44.09,44.01,44.02,79400.0,15.3299,15.3368,15.309,15.3125,79400.0
2009-08-25 11:50:00,44.03,44.06,44.0,44.04,98200.0,15.316,15.3264,15.3055,15.3194,98200.0
2009-08-25 11:55:00,44.04,44.08,44.02,44.08,53700.0,15.3194,15.3333,15.3125,15.3333,53700.0
2009-08-25 12:00:00,44.08,44.12,44.08,44.09,91100.0,15.3333,15.3473,15.3333,15.3368,91100.0
2009-08-25 12:05:00,44.1,44.1,44.06,44.07,59000.0,15.3403,15.3403,15.3264,15.3299,59000.0
2009-08-25 12:10:00,44.07,44.08,44.04,44.05,49800.0,15.3299,15.3333,15.3194,15.3229,49800.0
2009-08-25 12:15:00,44.05,44.08,44.05,44.07,26200.0,15.3229,15.3333,15.3229,15.3299,26200.0
2009-08-25 12:20:00,44.06,44.09,44.04,44.05,52700.0,15.3264,15.3368,15.3194,15.3229,52700.0
2009-08-25 12:25:00,44.05,44.1,44.04,44.1,47400.0,15.3229,15.3403,15.3194,15.3403,47400.0
2009-08-25 12:30:00,44.1,44.12,44.06,44.07,58500.0,15.3403,15.3473,15.3264,15.3299,58500.0
2009-08-25 12:35:00,44.07,44.09,44.05,44.08,33100.0,15.3299,15.3368,15.3229,15.3333,33100.0
2009-08-25 12:40:00,44.08,44.09,44.04,44.04,30700.0,15.3333,15.3368,15.3194,15.3194,30700.0
2009-08-25 12:45:00,44.04,44.05,43.98,43.99,48200.0,15.3194,15.3229,15.2986,15.302,48200.0
2009-08-25 12:50:00,43.99,43.99,43.89,43.9,90100.0,15.302,15.302,15.2673,15.2707,90100.0
2009-08-25 12:55:00,43.89,43.89,43.77,43.81,159600.0,15.2673,15.2673,15.2255,15.2394,159600.0
2009-08-25 13:00:00,43.81,43.88,43.81,43.85,115500.0,15.2394,15.2638,15.2394,15.2533,115500.0
2009-08-25 13:05:00,43.85,43.87,43.77,43.78,133600.0,15.2533,15.2603,15.2255,15.229,133600.0
2009-08-25 13:10:00,43.78,43.88,43.78,43.84,136800.0,15.229,15.2638,15.229,15.2499,136800.0
2009-08-25 13:15:00,43.84,43.87,43.82,43.84,76100.0,15.2499,15.2603,15.2429,15.2499,76100.0
2009-08-25 13:20:00,43.84,43.85,43.65,43.77,268100.0,15.2499,15.2533,15.1838,15.2255,268100.0
2009-08-25 13:25:00,43.76,43.78,43.68,43.7,111700.0,15.222,15.229,15.1942,15.2012,111700.0
2009-08-25 13:30:00,43.7,43.71,43.64,43.66,153900.0,15.2012,15.2046,15.1803,15.1872,153900.0
2009-08-25 13:35:00,43.66,43.7,43.59,43.65,158700.0,15.1872,15.2012,15.1629,15.1838,158700.0
2009-08-25 13:40:00,43.65,43.65,43.61,43.63,119700.0,15.1838,15.1838,15.1699,15.1768,119700.0
2009-08-25 13:45:00,43.63,43.64,43.56,43.61,278800.0,15.1768,15.1803,15.1525,15.1699,278800.0
2009-08-25 13:50:00,43.62,43.64,43.57,43.57,120600.0,15.1733,15.1803,15.1559,15.1559,120600.0
2009-08-25 13:55:00,43.57,43.57,43.48,43.53,117000.0,15.1559,15.1559,15.1246,15.142,117000.0
2009-08-25 14:00:00,43.52,43.56,43.42,43.54,216800.0,15.1385,15.1525,15.1038,15.1455,216800.0
2009-08-25 14:05:00,43.54,43.59,43.51,43.51,94500.0,15.1455,15.1629,15.1351,15.1351,94500.0
2009-08-25 14:10:00,43.52,43.54,43.47,43.48,62900.0,15.1385,15.1455,15.1212,15.1246,62900.0
2009-08-25 14:15:00,43.48,43.55,43.48,43.54,113200.0,15.1246,15.149,15.1246,15.1455,113200.0
2009-08-25 14:20:00,43.54,43.59,43.52,43.57,119400.0,15.1455,15.1629,15.1385,15.1559,119400.0
2009-08-25 14:25:00,43.57,43.57,43.49,43.5,73400.0,15.1559,15.1559,15.1281,15.1316,73400.0
2009-08-25 14:30:00,43.5,43.52,43.43,43.43,103500.0,15.1316,15.1385,15.1072,15.1072,103500.0
2009-08-25 14:35:00,43.44,43.44,43.2,43.21,184800.0,15.1107,15.1107,15.0272,15.0307,184800.0
2009-08-25 14:40:00,43.2,43.29,43.15,43.25,166900.0,15.0272,15.0585,15.0098,15.0446,166900.0
2009-08-25 14:45:00,43.25,43.26,43.16,43.26,91700.0,15.0446,15.0481,15.0133,15.0481,91700.0
2009-08-25 14:50:00,43.26,43.34,43.25,43.31,136800.0,15.0481,15.0759,15.0446,15.0655,136800.0
2009-08-25 14:55:00,43.31,43.32,43.21,43.26,135300.0,15.0655,15.069,15.0307,15.0481,135300.0
2009-08-25 15:00:00,43.27,43.35,43.27,43.34,139100.0,15.0516,15.0794,15.0516,15.0759,139100.0
2009-08-25 15:05:00,43.34,43.38,43.31,43.35,99300.0,15.0759,15.0898,15.0655,15.0794,99300.0
2009-08-25 15:10:00,43.36,43.43,43.35,43.41,96700.0,15.0829,15.1072,15.0794,15.1003,96700.0
2009-08-25 15:15:00,43.4,43.41,43.33,43.36,47400.0,15.0968,15.1003,15.0725,15.0829,47400.0
2009-08-25 15:20:00,43.36,43.41,43.29,43.36,116000.0,15.0829,15.1003,15.0585,15.0829,116000.0
2009-08-25 15:25:00,43.36,43.38,43.3,43.33,84100.0,15.0829,15.0898,15.062,15.0725,84100.0
2009-08-25 15:30:00,43.32,43.32,43.23,43.26,156300.0,15.069,15.069,15.0377,15.0481,156300.0
2009-08-25 15:35:00,43.26,43.33,43.26,43.33,117900.0,15.0481,15.0725,15.0481,15.0725,117900.0
2009-08-25 15:40:00,43.33,43.38,43.3,43.35,135900.0,15.0725,15.0898,15.062,15.0794,135900.0
2009-08-25 15:45:00,43.35,43.35,43.21,43.22,268300.0,15.0794,15.0794,15.0307,15.0342,268300.0
2009-08-25 15:50:00,43.22,43.34,43.21,43.32,219000.0,15.0342,15.0759,15.0307,15.069,219000.0
2009-08-25 15:55:00,43.32,43.34,43.24,43.25,343600.0,15.069,15.0759,15.0411,15.0446,343600.0
2009-08-26 09:30:00,42.98,43.07,42.6,42.69,452500.0,14.9507,14.982,14.8185,14.8498,452500.0
2009-08-26 09:35:00,42.68,42.71,42.53,42.64,282200.0,14.8464,14.8568,14.7942,14.8324,282200.0
2009-08-26 09:40:00,42.64,42.71,42.56,42.56,327700.0,14.8324,14.8568,14.8046,14.8046,327700.0
2009-08-26 09:45:00,42.56,42.65,42.4,42.43,354300.0,14.8046,14.8359,14.749,14.7594,354300.0
2009-08-26 09:50:00,42.43,42.59,42.33,42.58,287500.0,14.7594,14.815,14.7246,14.8116,287500.0
2009-08-26 09:55:00,42.58,42.65,42.51,42.61,195000.0,14.8116,14.8359,14.7872,14.822,195000.0
2009-08-26 10:00:00,42.62,42.9,42.6,42.68,448700.0,14.8255,14.9229,14.8185,14.8464,448700.0
2009-08-26 10:05:00,42.7,42.85,42.65,42.73,337500.0,14.8533,14.9055,14.8359,14.8637,337500.0
2009-08-26 10:10:00,42.73,42.77,42.59,42.65,411900.0,14.8637,14.8777,14.815,14.8359,411900.0
2009-08-26 10:15:00,42.66,42.84,42.61,42.78,207100.0,14.8394,14.902,14.822,14.8811,207100.0
2009-08-26 10:20:00,42.78,42.91,42.76,42.83,121800.0,14.8811,14.9264,14.8742,14.8985,121800.0
2009-08-26 10:25:00,42.84,42.86,42.72,42.72,145500.0,14.902,14.909,14.8603,14.8603,145500.0
2009-08-26 10:30:00,42.74,43.03,42.72,43.0,205400.0,14.8672,14.9681,14.8603,14.9577,205400.0
2009-08-26 10:35:00,43.0,43.16,42.94,42.99,283700.0,14.9577,15.0133,14.9368,14.9542,283700.0
2009-08-26 10:40:00,42.98,43.01,42.75,42.77,172300.0,14.9507,14.9611,14.8707,14.8777,172300.0
2009-08-26 10:45:00,42.77,42.78,42.53,42.57,149600.0,14.8777,14.8811,14.7942,14.8081,149600.0
2009-08-26 10:50:00,42.57,42.62,42.53,42.61,190700.0,14.8081,14.8255,14.7942,14.822,190700.0
2009-08-26 10:55:00,42.6,42.65,42.55,42.65,82200.0,14.8185,14.8359,14.8011,14.8359,82200.0
2009-08-26 11:00:00,42.65,42.7,42.58,42.7,114600.0,14.8359,14.8533,14.8116,14.8533,114600.0
2009-08-26 11:05:00,42.7,42.7,42.48,42.49,133300.0,14.8533,14.8533,14.7768,14.7803,133300.0
2009-08-26 11:10:00,42.48,42.5,42.4,42.45,84500.0,14.7768,14.7837,14.749,14.7663,84500.0
2009-08-26 11:15:00,42.45,42.51,42.44,42.46,84800.0,14.7663,14.7872,14.7629,14.7698,84800.0
2009-08-26 11:20:00,42.47,42.47,42.3,42.45,155300.0,14.7733,14.7733,14.7142,14.7663,155300.0
2009-08-26 11:25:00,42.44,42.51,42.39,42.48,141900.0,14.7629,14.7872,14.7455,14.7768,141900.0
2009-08-26 11:30:00,42.49,42.49,42.4,42.42,139500.0,14.7803,14.7803,14.749,14.7559,139500.0
2009-08-26 11:35:00,42.41,42.44,42.31,42.33,122000.0,14.7524,14.7629,14.7176,14.7246,122000.0
2009-08-26 11:40:00,42.33,42.4,42.32,42.38,66100.0,14.7246,14.749,14.7211,14.742,66100.0
2009-08-26 11:45:00,42.37,42.45,42.35,42.41,239800.0,14.7385,14.7663,14.7316,14.7524,239800.0
2009-08-26 11:50:00,42.41,42.47,42.4,42.46,204400.0,14.7524,14.7733,14.749,14.7698,204400.0
2009-08-26 11:55:00,42.46,42.46,42.4,42.43,121400.0,14.7698,14.7698,14.749,14.7594,121400.0
2009-08-26 12:00:00,42.43,42.43,42.4,42.42,85600.0,14.7594,14.7594,14.749,14.7559,85600.0
2009-08-26 12:05:00,42.42,42.46,42.41,42.44,130400.0,14.7559,14.7698,14.7524,14.7629,130400.0
2009-08-26 12:10:00,42.44,42.48,42.43,42.48,69400.0,14.7629,14.7768,14.7594,14.7768,69400.0
2009-08-26 12:15:00,42.48,42.56,42.45,42.56,70300.0,14.7768,14.8046,14.7663,14.8046,70300.0
2009-08-26 12:20:00,42.57,42.63,42.56,42.6,187800.0,14.8081,14.829,14.8046,14.8185,187800.0
2009-08-26 12:25:00,42.6,42.6,42.55,42.59,70000.0,14.8185,14.8185,14.8011,14.815,70000.0
2009-08-26 12:30:00,42.58,42.59,42.52,42.56,71900.0,14.8116,14.815,14.7907,14.8046,71900.0
2009-08-26 12:35:00,42.56,42.56,42.45,42.5,78800.0,14.8046,14.8046,14.7663,14.7837,78800.0
2009-08-26 12:40:00,42.49,42.5,42.4,42.43,58100.0,14.7803,14.7837,14.749,14.7594,58100.0
2009-08-26 12:45:00,42.43,42.43,42.41,42.41,49000.0,14.7594,14.7594,14.7524,14.7524,49000.0
2009-08-26 12:50:00,42.42,42.42,42.37,42.37,93600.0,14.7559,14.7559,14.7385,14.7385,93600.0
2009-08-26 12:55:00,42.37,42.44,42.37,42.44,72800.0,14.7385,14.7629,14.7385,14.7629,72800.0
2009-08-26 13:00:00,42.44,42.44,42.36,42.36,88600.0,14.7629,14.7629,14.735,14.735,88600.0
2009-08-26 13:05:00,42.37,42.37,42.3,42.36,107000.0,14.7385,14.7385,14.7142,14.735,107000.0
2009-08-26 13:10:00,42.36,42.38,42.3,42.31,78100.0,14.735,14.742,14.7142,14.7176,78100.0
2009-08-26 13:15:00,42.32,42.37,42.29,42.3,71900.0,14.7211,14.7385,14.7107,14.7142,71900.0
2009-08-26 13:20:00,42.29,42.36,42.29,42.35,85000.0,14.7107,14.735,14.7107,14.7316,85000.0
2009-08-26 13:25:00,42.34,42.36,42.33,42.33,32000.0,14.7281,14.735,14.7246,14.7246,32000.0
2009-08-26 13:30:00,42.33,42.38,42.32,42.35,74200.0,14.7246,14.742,14.7211,14.7316,74200.0
2009-08-26 13:35:00,42.36,42.44,42.32,42.43,124000.0,14.735,14.7629,14.7211,14.7594,124000.0
2009-08-26 13:40:00,42.43,42.47,42.4,42.45,64900.0,14.7594,14.7733,14.749,14.7663,64900.0
2009-08-26 13:45:00,42.46,42.49,42.42,42.43,60400.0,14.7698,14.7803,14.7559,14.7594,60400.0
2009-08-26 13:50:00,42.43,42.43,42.4,42.4,35900.0,14.7594,14.7594,14.749,14.749,35900.0
2009-08-26 13:55:00,42.4,42.61,42.4,42.61,112200.0,14.749,14.822,14.749,14.822,112200.0
2009-08-26 14:00:00,42.61,42.63,42.55,42.55,69200.0,14.822,14.829,14.8011,14.8011,69200.0
2009-08-26 14:05:00,42.55,42.59,42.5,42.5,80600.0,14.8011,14.815,14.7837,14.7837,80600.0
2009-08-26 14:10:00,42.5,42.55,42.48,42.54,83700.0,14.7837,14.8011,14.7768,14.7977,83700.0
2009-08-26 14:15:00,42.54,42.62,42.54,42.61,87100.0,14.7977,14.8255,14.7977,14.822,87100.0
2009-08-26 14:20:00,42.61,42.7,42.6,42.65,124000.0,14.822,14.8533,14.8185,14.8359,124000.0
2009-08-26 14:25:00,42.66,42.71,42.62,42.64,88500.0,14.8394,14.8568,14.8255,14.8324,88500.0
2009-08-26 14:30:00,42.65,42.66,42.6,42.62,99200.0,14.8359,14.8394,14.8185,14.8255,99200.0
2009-08-26 14:35:00,42.62,42.67,42.61,42.67,109200.0,14.8255,14.8429,14.822,14.8429,109200.0
2009-08-26 14:40:00,42.67,42.68,42.61,42.65,272400.0,14.8429,14.8464,14.822,14.8359,272400.0
2009-08-26 14:45:00,42.65,42.84,42.64,42.82,197500.0,14.8359,14.902,14.8324,14.8951,197500.0
2009-08-26 14:50:00,42.82,42.84,42.71,42.76,111900.0,14.8951,14.902,14.8568,14.8742,111900.0
2009-08-26 14:55:00,42.76,42.76,42.61,42.61,72400.0,14.8742,14.8742,14.822,14.822,72400.0
2009-08-26 15:00:00,42.61,42.69,42.57,42.67,125700.0,14.822,14.8498,14.8081,14.8429,125700.0
2009-08-26 15:05:00,42.67,42.7,42.62,42.64,97200.0,14.8429,14.8533,14.8255,14.8324,97200.0
2009-08-26 15:10:00,42.65,42.7,42.61,42.65,87600.0,14.8359,14.8533,14.822,14.8359,87600.0
2009-08-26 15:15:00,42.64,42.66,42.58,42.61,113800.0,14.8324,14.8394,14.8116,14.822,113800.0
2009-08-26 15:20:00,42.61,42.64,42.57,42.57,66100.0,14.822,14.8324,14.8081,14.8081,66100.0
2009-08-26 15:25:00,42.58,42.67,42.57,42.58,139900.0,14.8116,14.8429,14.8081,14.8116,139900.0
2009-08-26 15:30:00,42.58,42.63,42.51,42.53,180600.0,14.8116,14.829,14.7872,14.7942,180600.0
2009-08-26 15:35:00,42.53,42.59,42.49,42.54,162700.0,14.7942,14.815,14.7803,14.7977,162700.0
2009-08-26 15:40:00,42.54,42.54,42.48,42.49,109100.0,14.7977,14.7977,14.7768,14.7803,109100.0
2009-08-26 15:45:00,42.51,42.59,42.5,42.58,185800.0,14.7872,14.815,14.7837,14.8116,185800.0
2009-08-26 15:50:00,42.58,42.7,42.58,42.69,302500.0,14.8116,14.8533,14.8116,14.8498,302500.0
2009-08-26 15:55:00,42.69,42.74,42.64,42.7,392500.0,14.8498,14.8672,14.8324,14.8533,392500.0
2009-08-27 09:30:00,42.33,42.39,42.09,42.09,226600.0,14.7246,14.7455,14.6411,14.6411,226600.0
2009-08-27 09:35:00,42.09,42.23,42.03,42.07,245600.0,14.6411,14.6898,14.6202,14.6342,245600.0
2009-08-27 09:40:00,42.05,42.16,42.0,42.06,383700.0,14.6272,14.6655,14.6098,14.6307,383700.0
2009-08-27 09:45:00,42.04,42.22,41.96,42.16,316900.0,14.6237,14.6863,14.5959,14.6655,316900.0
2009-08-27 09:50:00,42.16,42.19,41.99,42.01,307900.0,14.6655,14.6759,14.6063,14.6133,307900.0
2009-08-27 09:55:00,42.01,42.01,41.8,41.81,580600.0,14.6133,14.6133,14.5402,14.5437,580600.0
2009-08-27 10:00:00,41.81,41.82,41.58,41.6,459200.0,14.5437,14.5472,14.4637,14.4707,459200.0
2009-08-27 10:05:00,41.6,41.6,41.33,41.33,516200.0,14.4707,14.4707,14.3767,14.3767,516200.0
2009-08-27 10:10:00,41.33,41.41,41.2,41.23,1000400.0,14.3767,14.4046,14.3315,14.342,1000400.0
2009-08-27 10:15:00,41.23,41.28,41.15,41.23,678700.0,14.342,14.3594,14.3141,14.342,678700.0
2009-08-27 10:20:00,41.23,41.36,41.22,41.36,455200.0,14.342,14.3872,14.3385,14.3872,455200.0
2009-08-27 10:25:00,41.36,41.44,41.35,41.39,291500.0,14.3872,14.415,14.3837,14.3976,291500.0
2009-08-27 10:30:00,41.38,41.51,41.31,41.31,384800.0,14.3941,14.4394,14.3698,14.3698,384800.0
2009-08-27 10:35:00,41.32,41.32,40.98,40.99,490300.0,14.3733,14.3733,14.255,14.2585,490300.0
2009-08-27 10:40:00,40.99,41.1,40.96,41.09,499200.0,14.2585,14.2967,14.248,14.2933,499200.0
2009-08-27 10:45:00,41.09,41.1,40.96,40.96,363000.0,14.2933,14.2967,14.248,14.248,363000.0
2009-08-27 10:50:00,40.96,40.97,40.83,40.9,385200.0,14.248,14.2515,14.2028,14.2272,385200.0
2009-08-27 10:55:00,40.91,40.95,40.84,40.87,243500.0,14.2307,14.2446,14.2063,14.2167,243500.0
2009-08-27 11:00:00,40.87,40.94,40.84,40.94,213700.0,14.2167,14.2411,14.2063,14.2411,213700.0
2009-08-27 11:05:00,40.95,41.07,40.95,41.05,217500.0,14.2446,14.2863,14.2446,14.2794,217500.0
2009-08-27 11:10:00,41.05,41.06,40.91,41.04,351300.0,14.2794,14.2828,14.2307,14.2759,351300.0
2009-08-27 11:15:00,41.04,41.04,40.9,40.92,197400.0,14.2759,14.2759,14.2272,14.2341,197400.0
2009-08-27 11:20:00,40.91,40.92,40.82,40.88,264600.0,14.2307,14.2341,14.1993,14.2202,264600.0
2009-08-27 11:25:00,40.89,41.05,40.86,41.05,259400.0,14.2237,14.2794,14.2133,14.2794,259400.0
2009-08-27 11:30:00,41.05,41.1,41.01,41.06,243700.0,14.2794,14.2967,14.2654,14.2828,243700.0
2009-08-27 11:35:00,41.05,41.06,40.9,40.91,183500.0,14.2794,14.2828,14.2272,14.2307,183500.0
2009-08-27 11:40:00,40.91,40.94,40.87,40.91,110400.0,14.2307,14.2411,14.2167,14.2307,110400.0
2009-08-27 11:45:00,40.92,41.08,40.92,41.08,135100.0,14.2341,14.2898,14.2341,14.2898,135100.0
2009-08-27 11:50:00,41.08,41.13,41.0,41.11,213800.0,14.2898,14.3072,14.262,14.3002,213800.0
2009-08-27 11:55:00,41.12,41.28,41.1,41.24,240700.0,14.3037,14.3594,14.2967,14.3454,240700.0
2009-08-27 12:00:00,41.24,41.29,41.19,41.21,121700.0,14.3454,14.3628,14.3281,14.335,121700.0
2009-08-27 12:05:00,41.2,41.26,41.2,41.24,131200.0,14.3315,14.3524,14.3315,14.3454,131200.0
2009-08-27 12:10:00,41.24,41.36,41.22,41.33,127100.0,14.3454,14.3872,14.3385,14.3767,127100.0
2009-08-27 12:15:00,41.32,41.37,41.31,41.36,47600.0,14.3733,14.3907,14.3698,14.3872,47600.0
2009-08-27 12:20:00,41.35,41.41,41.31,41.4,105100.0,14.3837,14.4046,14.3698,14.4011,105100.0
2009-08-27 12:25:00,41.4,41.5,41.4,41.5,130900.0,14.4011,14.4359,14.4011,14.4359,130900.0
2009-08-27 12:30:00,41.5,41.53,41.4,41.4,130200.0,14.4359,14.4463,14.4011,14.4011,130200.0
2009-08-27 12:35:00,41.4,41.43,41.35,41.4,219100.0,14.4011,14.4115,14.3837,14.4011,219100.0
2009-08-27 12:40:00,41.4,41.45,41.39,41.43,182300.0,14.4011,14.4185,14.3976,14.4115,182300.0
2009-08-27 12:45:00,41.42,41.45,41.4,41.44,72300.0,14.4081,14.4185,14.4011,14.415,72300.0
2009-08-27 12:50:00,41.44,41.49,41.41,41.47,126100.0,14.415,14.4324,14.4046,14.4254,126100.0
2009-08-27 12:55:00,41.47,41.53,41.47,41.52,81400.0,14.4254,14.4463,14.4254,14.4428,81400.0
2009-08-27 13:00:00,41.52,41.58,41.51,41.53,88100.0,14.4428,14.4637,14.4394,14.4463,88100.0
2009-08-27 13:05:00,41.54,41.62,41.53,41.59,107600.0,14.4498,14.4776,14.4463,14.4672,107600.0
2009-08-27 13:10:00,41.6,41.6,41.46,41.47,110700.0,14.4707,14.4707,14.422,14.4254,110700.0
2009-08-27 13:15:00,41.47,41.5,41.45,41.47,66700.0,14.4254,14.4359,14.4185,14.4254,66700.0
2009-08-27 13:20:00,41.48,41.56,41.47,41.56,127300.0,14.4289,14.4568,14.4254,14.4568,127300.0
2009-08-27 13:25:00,41.56,41.58,41.5,41.51,91200.0,14.4568,14.4637,14.4359,14.4394,91200.0
2009-08-27 13:30:00,41.51,41.74,41.51,41.73,267200.0,14.4394,14.5194,14.4394,14.5159,267200.0
2009-08-27 13:35:00,41.74,41.8,41.71,41.78,177300.0,14.5194,14.5402,14.5089,14.5333,177300.0
2009-08-27 13:40:00,41.78,41.8,41.72,41.8,188200.0,14.5333,14.5402,14.5124,14.5402,188200.0
2009-08-27 13:45:00,41.8,41.88,41.76,41.81,204800.0,14.5402,14.5681,14.5263,14.5437,204800.0
2009-08-27 13:50:00,41.82,41.93,41.79,41.92,103400.0,14.5472,14.5855,14.5368,14.582,103400.0
2009-08-27 13:55:00,41.93,41.96,41.78,41.83,122000.0,14.5855,14.5959,14.5333,14.5507,122000.0
2009-08-27 14:00:00,41.83,41.95,41.83,41.94,82700.0,14.5507,14.5924,14.5507,14.5889,82700.0
2009-08-27 14:05:00,41.95,42.03,41.94,41.97,120900.0,14.5924,14.6202,14.5889,14.5994,120900.0
2009-08-27 14:10:00,41.98,42.0,41.81,41.85,127700.0,14.6029,14.6098,14.5437,14.5576,127700.0
2009-08-27 14:15:00,41.85,41.95,41.85,41.88,99700.0,14.5576,14.5924,14.5576,14.5681,99700.0
2009-08-27 14:20:00,41.88,42.02,41.88,42.02,143800.0,14.5681,14.6168,14.5681,14.6168,143800.0
2009-08-27 14:25:00,42.02,42.16,42.02,42.11,165300.0,14.6168,14.6655,14.6168,14.6481,165300.0
2009-08-27 14:30:00,42.11,42.33,42.11,42.3,171400.0,14.6481,14.7246,14.6481,14.7142,171400.0
2009-08-27 14:35:00,42.32,42.39,42.26,42.31,239500.0,14.7211,14.7455,14.7003,14.7176,239500.0
2009-08-27 14:40:00,42.32,42.44,42.28,42.38,146000.0,14.7211,14.7629,14.7072,14.742,146000.0
2009-08-27 14:45:00,42.39,42.4,42.22,42.23,180000.0,14.7455,14.749,14.6863,14.6898,180000.0
2009-08-27 14:50:00,42.24,42.29,42.18,42.2,109600.0,14.6933,14.7107,14.6724,14.6794,109600.0
2009-08-27 14:55:00,42.2,42.2,42.11,42.15,79600.0,14.6794,14.6794,14.6481,14.662,79600.0
2009-08-27 15:00:00,42.15,42.19,42.07,42.07,268600.0,14.662,14.6759,14.6342,14.6342,268600.0
2009-08-27 15:05:00,42.07,42.14,42.03,42.11,96300.0,14.6342,14.6585,14.6202,14.6481,96300.0
2009-08-27 15:10:00,42.1,42.16,42.1,42.11,80400.0,14.6446,14.6655,14.6446,14.6481,80400.0
2009-08-27 15:15:00,42.12,42.22,42.09,42.16,154100.0,14.6516,14.6863,14.6411,14.6655,154100.0
2009-08-27 15:20:00,42.16,42.3,42.16,42.2,176900.0,14.6655,14.7142,14.6655,14.6794,176900.0
2009-08-27 15:25:00,42.2,42.22,42.09,42.1,216800.0,14.6794,14.6863,14.6411,14.6446,216800.0
2009-08-27 15:30:00,42.1,42.15,42.03,42.03,152000.0,14.6446,14.662,14.6202,14.6202,152000.0
2009-08-27 15:35:00,42.04,42.05,41.95,41.99,389500.0,14.6237,14.6272,14.5924,14.6063,389500.0
2009-08-27 15:40:00,41.99,42.0,41.91,41.98,394200.0,14.6063,14.6098,14.5785,14.6029,394200.0
2009-08-27 15:45:00,41.99,42.04,41.92,42.03,211300.0,14.6063,14.6237,14.582,14.6202,211300.0
2009-08-27 15:50:00,42.02,42.13,42.02,42.11,318100.0,14.6168,14.655,14.6168,14.6481,318100.0
2009-08-27 15:55:00,42.11,42.17,40.91,42.16,604700.0,14.6481,14.6689,14.2307,14.6655,604700.0
2009-08-28 09:30:00,41.96,42.17,41.86,41.91,456200.0,14.5959,14.6689,14.5611,14.5785,456200.0
2009-08-28 09:35:00,41.92,42.0,41.61,41.63,579900.0,14.582,14.6098,14.4741,14.4811,579900.0
2009-08-28 09:40:00,41.64,41.72,41.37,41.4,571300.0,14.4846,14.5124,14.3907,14.4011,571300.0
2009-08-28 09:45:00,41.39,41.47,41.28,41.33,387600.0,14.3976,14.4254,14.3594,14.3767,387600.0
2009-08-28 09:50:00,41.33,41.51,41.3,41.51,356200.0,14.3767,14.4394,14.3663,14.4394,356200.0
2009-08-28 09:55:00,41.5,41.51,41.17,41.17,407000.0,14.4359,14.4394,14.3211,14.3211,407000.0
2009-08-28 10:00:00,41.18,41.19,41.0,41.07,399800.0,14.3246,14.3281,14.262,14.2863,399800.0
2009-08-28 10:05:00,41.08,41.23,40.96,41.17,524200.0,14.2898,14.342,14.248,14.3211,524200.0
2009-08-28 10:10:00,41.16,41.29,41.15,41.22,222800.0,14.3176,14.3628,14.3141,14.3385,222800.0
2009-08-28 10:15:00,41.22,41.3,41.21,41.3,173600.0,14.3385,14.3663,14.335,14.3663,173600.0
2009-08-28 10:20:00,41.3,41.3,41.16,41.17,205900.0,14.3663,14.3663,14.3176,14.3211,205900.0
2009-08-28 10:25:00,41.18,41.22,41.13,41.14,200200.0,14.3246,14.3385,14.3072,14.3107,200200.0
2009-08-28 10:30:00,41.14,41.21,41.14,41.21,223200.0,14.3107,14.335,14.3107,14.335,223200.0
2009-08-28 10:35:00,41.21,41.34,41.18,41.34,189000.0,14.335,14.3802,14.3246,14.3802,189000.0
2009-08-28 10:40:00,41.33,41.39,41.24,41.34,265700.0,14.3767,14.3976,14.3454,14.3802,265700.0
2009-08-28 10:45:00,41.34,41.57,41.32,41.57,353600.0,14.3802,14.4602,14.3733,14.4602,353600.0
2009-08-28 10:50:00,41.57,41.6,41.5,41.59,259900.0,14.4602,14.4707,14.4359,14.4672,259900.0
2009-08-28 10:55:00,41.6,41.7,41.53,41.56,213000.0,14.4707,14.5055,14.4463,14.4568,213000.0
2009-08-28 11:00:00,41.56,41.58,41.41,41.44,92000.0,14.4568,14.4637,14.4046,14.415,92000.0
2009-08-28 11:05:00,41.44,41.56,41.44,41.5,93100.0,14.415,14.4568,14.415,14.4359,93100.0
2009-08-28 11:10:00,41.5,41.51,41.36,41.42,109600.0,14.4359,14.4394,14.3872,14.4081,109600.0
2009-08-28 11:15:00,41.43,41.51,41.42,41.5,72000.0,14.4115,14.4394,14.4081,14.4359,72000.0
2009-08-28 11:20:00,41.49,41.55,41.47,41.5,105800.0,14.4324,14.4533,14.4254,14.4359,105800.0
2009-08-28 11:25:00,41.51,41.53,41.45,41.5,106100.0,14.4394,14.4463,14.4185,14.4359,106100.0
2009-08-28 11:30:00,41.5,41.5,41.36,41.39,106700.0,14.4359,14.4359,14.3872,14.3976,106700.0
2009-08-28 11:35:00,41.37,41.45,41.37,41.39,81000.0,14.3907,14.4185,14.3907,14.3976,81000.0
2009-08-28 11:40:00,41.38,41.41,41.33,41.34,113400.0,14.3941,14.4046,14.3767,14.3802,113400.0
2009-08-28 11:45:00,41.33,41.4,41.32,41.38,95300.0,14.3767,14.4011,14.3733,14.3941,95300.0
2009-08-28 11:50:00,41.39,41.42,41.3,41.3,77800.0,14.3976,14.4081,14.3663,14.3663,77800.0
2009-08-28 11:55:00,41.3,41.39,41.27,41.36,73700.0,14.3663,14.3976,14.3559,14.3872,73700.0
2009-08-28 12:00:00,41.36,41.43,41.35,41.37,50900.0,14.3872,14.4115,14.3837,14.3907,50900.0
2009-08-28 12:05:00,41.37,41.4,41.31,41.33,91000.0,14.3907,14.4011,14.3698,14.3767,91000.0
2009-08-28 12:10:00,41.32,41.36,41.26,41.29,169100.0,14.3733,14.3872,14.3524,14.3628,169100.0
2009-08-28 12:15:00,41.29,41.29,41.18,41.21,163800.0,14.3628,14.3628,14.3246,14.335,163800.0
2009-08-28 12:20:00,41.21,41.22,41.13,41.14,235000.0,14.335,14.3385,14.3072,14.3107,235000.0
2009-08-28 12:25:00,41.14,41.2,41.12,41.14,232800.0,14.3107,14.3315,14.3037,14.3107,232800.0
2009-08-28 12:30:00,41.15,41.17,41.12,41.14,258600.0,14.3141,14.3211,14.3037,14.3107,258600.0
2009-08-28 12:35:00,41.14,41.23,41.11,41.22,154500.0,14.3107,14.342,14.3002,14.3385,154500.0
2009-08-28 12:40:00,41.22,41.24,41.17,41.19,111800.0,14.3385,14.3454,14.3211,14.3281,111800.0
2009-08-28 12:45:00,41.2,41.24,41.18,41.23,77200.0,14.3315,14.3454,14.3246,14.342,77200.0
2009-08-28 12:50:00,41.23,41.23,41.14,41.16,84100.0,14.342,14.342,14.3107,14.3176,84100.0
2009-08-28 12:55:00,41.15,41.21,41.15,41.18,108400.0,14.3141,14.335,14.3141,14.3246,108400.0
2009-08-28 13:00:00,41.19,41.31,41.19,41.28,82400.0,14.3281,14.3698,14.3281,14.3594,82400.0
2009-08-28 13:05:00,41.28,41.42,41.27,41.42,91200.0,14.3594,14.4081,14.3559,14.4081,91200.0
2009-08-28 13:10:00,41.42,41.52,41.42,41.43,102200.0,14.4081,14.4428,14.4081,14.4115,102200.0
2009-08-28 13:15:00,41.44,41.48,41.41,41.43,54400.0,14.415,14.4289,14.4046,14.4115,54400.0
2009-08-28 13:20:00,41.43,41.51,41.43,41.43,106400.0,14.4115,14.4394,14.4115,14.4115,106400.0
2009-08-28 13:25:00,41.43,41.47,41.42,41.43,67500.0,14.4115,14.4254,14.4081,14.4115,67500.0
2009-08-28 13:30:00,41.44,41.51,41.44,41.5,49000.0,14.415,14.4394,14.415,14.4359,49000.0
2009-08-28 13:35:00,41.5,41.52,41.43,41.47,88000.0,14.4359,14.4428,14.4115,14.4254,88000.0
2009-08-28 13:40:00,41.47,41.51,41.47,41.51,53300.0,14.4254,14.4394,14.4254,14.4394,53300.0
2009-08-28 13:45:00,41.51,41.51,41.38,41.4,82900.0,14.4394,14.4394,14.3941,14.4011,82900.0
2009-08-28 13:50:00,41.39,41.46,41.38,41.45,132000.0,14.3976,14.422,14.3941,14.4185,132000.0
2009-08-28 13:55:00,41.45,41.49,41.44,41.48,73400.0,14.4185,14.4324,14.415,14.4289,73400.0
2009-08-28 14:00:00,41.48,41.48,41.39,41.4,82000.0,14.4289,14.4289,14.3976,14.4011,82000.0
2009-08-28 14:05:00,41.41,41.5,41.4,41.46,77600.0,14.4046,14.4359,14.4011,14.422,77600.0
2009-08-28 14:10:00,41.46,41.51,41.45,41.48,62700.0,14.422,14.4394,14.4185,14.4289,62700.0
2009-08-28 14:15:00,41.48,41.59,41.47,41.57,73100.0,14.4289,14.4672,14.4254,14.4602,73100.0
2009-08-28 14:20:00,41.57,41.58,41.46,41.47,98500.0,14.4602,14.4637,14.422,14.4254,98500.0
2009-08-28 14:25:00,41.47,41.48,41.37,41.4,110800.0,14.4254,14.4289,14.3907,14.4011,110800.0
2009-08-28 14:30:00,41.41,41.41,41.29,41.37,84800.0,14.4046,14.4046,14.3628,14.3907,84800.0
2009-08-28 14:35:00,41.36,41.4,41.33,41.36,89100.0,14.3872,14.4011,14.3767,14.3872,89100.0
2009-08-28 14:40:00,41.36,41.37,41.28,41.28,62600.0,14.3872,14.3907,14.3594,14.3594,62600.0
2009-08-28 14:45:00,41.28,41.3,41.23,41.26,86800.0,14.3594,14.3663,14.342,14.3524,86800.0
2009-08-28 14:50:00,41.25,41.35,41.25,41.29,90900.0,14.3489,14.3837,14.3489,14.3628,90900.0
2009-08-28 14:55:00,41.29,41.33,41.26,41.3,64400.0,14.3628,14.3767,14.3524,14.3663,64400.0
2009-08-28 15:00:00,41.31,41.38,41.31,41.37,93900.0,14.3698,14.3941,14.3698,14.3907,93900.0
2009-08-28 15:05:00,41.35,41.39,41.3,41.35,72900.0,14.3837,14.3976,14.3663,14.3837,72900.0
2009-08-28 15:10:00,41.35,41.42,41.35,41.41,54200.0,14.3837,14.4081,14.3837,14.4046,54200.0
2009-08-28 15:15:00,41.41,41.45,41.4,41.44,63700.0,14.4046,14.4185,14.4011,14.415,63700.0
2009-08-28 15:20:00,41.43,41.51,41.42,41.45,60300.0,14.4115,14.4394,14.4081,14.4185,60300.0
2009-08-28 15:25:00,41.46,41.49,41.43,41.43,55300.0,14.422,14.4324,14.4115,14.4115,55300.0
2009-08-28 15:30:00,41.44,41.48,41.29,41.33,163500.0,14.415,14.4289,14.3628,14.3767,163500.0
2009-08-28 15:35:00,41.33,41.37,41.29,41.3,128900.0,14.3767,14.3907,14.3628,14.3663,128900.0
2009-08-28 15:40:00,41.31,41.34,41.21,41.23,341300.0,14.3698,14.3802,14.335,14.342,341300.0
2009-08-28 15:45:00,41.23,41.32,41.17,41.31,241800.0,14.342,14.3733,14.3211,14.3698,241800.0
2009-08-28 15:50:00,41.31,41.41,41.29,41.41,291900.0,14.3698,14.4046,14.3628,14.4046,291900.0
2009-08-28 15:55:00,41.4,41.48,41.38,41.46,528700.0,14.4011,14.4289,14.3941,14.422,528700.0
2009-08-31 09:30:00,40.63,40.74,40.55,40.57,502500.0,14.1333,14.1715,14.1054,14.1124,502500.0
2009-08-31 09:35:00,40.59,40.63,40.44,40.54,389700.0,14.1193,14.1333,14.0672,14.1019,389700.0
2009-08-31 09:40:00,40.53,40.62,40.4,40.51,320900.0,14.0985,14.1298,14.0532,14.0915,320900.0
2009-08-31 09:45:00,40.51,40.66,40.35,40.39,339500.0,14.0915,14.1437,14.0359,14.0498,339500.0
2009-08-31 09:50:00,40.4,40.4,40.18,40.22,541300.0,14.0532,14.0532,13.9767,13.9906,541300.0
2009-08-31 09:55:00,40.22,40.36,40.21,40.36,282300.0,13.9906,14.0393,13.9872,14.0393,282300.0
2009-08-31 10:00:00,40.34,40.4,40.29,40.4,307400.0,14.0324,14.0532,14.015,14.0532,307400.0
2009-08-31 10:05:00,40.38,40.47,40.33,40.39,331400.0,14.0463,14.0776,14.0289,14.0498,331400.0
2009-08-31 10:10:00,40.4,40.53,40.19,40.36,776600.0,14.0532,14.0985,13.9802,14.0393,776600.0
2009-08-31 10:15:00,40.36,40.39,40.02,40.19,598200.0,14.0393,14.0498,13.9211,13.9802,598200.0
2009-08-31 10:20:00,40.19,40.32,40.04,40.04,340000.0,13.9802,14.0254,13.928,13.928,340000.0
2009-08-31 10:25:00,40.05,40.2,40.05,40.18,236200.0,13.9315,13.9837,13.9315,13.9767,236200.0
2009-08-31 10:30:00,40.17,40.17,39.91,39.92,501500.0,13.9732,13.9732,13.8828,13.8863,501500.0
2009-08-31 10:35:00,39.92,39.96,39.87,39.96,473300.0,13.8863,13.9002,13.8689,13.9002,473300.0
2009-08-31 10:40:00,39.96,40.1,39.95,40.01,591300.0,13.9002,13.9489,13.8967,13.9176,591300.0
2009-08-31 10:45:00,40.01,40.06,40.0,40.06,662700.0,13.9176,13.935,13.9141,13.935,662700.0
2009-08-31 10:50:00,40.06,40.26,40.05,40.2,248100.0,13.935,14.0045,13.9315,13.9837,248100.0
2009-08-31 10:55:00,40.21,40.24,40.1,40.15,222300.0,13.9872,13.9976,13.9489,13.9663,222300.0
2009-08-31 11:00:00,40.15,40.16,39.94,40.0,670000.0,13.9663,13.9698,13.8932,13.9141,670000.0
2009-08-31 11:05:00,40.01,40.11,39.98,40.11,203900.0,13.9176,13.9524,13.9071,13.9524,203900.0
2009-08-31 11:10:00,40.12,40.16,40.02,40.03,164700.0,13.9558,13.9698,13.9211,13.9245,164700.0
2009-08-31 11:15:00,40.02,40.13,39.98,40.0,373500.0,13.9211,13.9593,13.9071,13.9141,373500.0
2009-08-31 11:20:00,40.0,40.01,39.71,39.72,490300.0,13.9141,13.9176,13.8132,13.8167,490300.0
2009-08-31 11:25:00,39.71,39.82,39.63,39.63,429900.0,13.8132,13.8515,13.7854,13.7854,429900.0
2009-08-31 11:30:00,39.63,39.81,39.63,39.75,264300.0,13.7854,13.848,13.7854,13.8271,264300.0
2009-08-31 11:35:00,39.75,39.87,39.72,39.86,164000.0,13.8271,13.8689,13.8167,13.8654,164000.0
2009-08-31 11:40:00,39.87,39.87,39.54,39.54,604300.0,13.8689,13.8689,13.7541,13.7541,604300.0
2009-08-31 11:45:00,39.55,39.56,39.46,39.46,568500.0,13.7576,13.7611,13.7263,13.7263,568500.0
2009-08-31 11:50:00,39.46,39.52,39.15,39.17,962400.0,13.7263,13.7471,13.6184,13.6254,962400.0
2009-08-31 11:55:00,39.17,39.23,39.0,39.19,1095200.0,13.6254,13.6463,13.5663,13.6323,1095200.0
2009-08-31 12:00:00,39.19,39.35,39.15,39.19,481400.0,13.6323,13.688,13.6184,13.6323,481400.0
2009-08-31 12:05:00,39.19,39.31,39.17,39.22,272500.0,13.6323,13.6741,13.6254,13.6428,272500.0
2009-08-31 12:10:00,39.21,39.23,39.12,39.13,313500.0,13.6393,13.6463,13.608,13.6115,313500.0
2009-08-31 12:15:00,39.13,39.14,38.93,38.94,607000.0,13.6115,13.615,13.5419,13.5454,607000.0
2009-08-31 12:20:00,38.94,39.07,38.93,39.07,398100.0,13.5454,13.5906,13.5419,13.5906,398100.0
2009-08-31 12:25:00,39.07,39.15,39.06,39.12,190700.0,13.5906,13.6184,13.5871,13.608,190700.0
2009-08-31 12:30:00,39.12,39.17,39.08,39.08,154300.0,13.608,13.6254,13.5941,13.5941,154300.0
2009-08-31 12:35:00,39.12,39.14,39.08,39.12,205100.0,13.608,13.615,13.5941,13.608,205100.0
2009-08-31 12:40:00,39.12,39.31,39.03,39.12,368900.0,13.608,13.6741,13.5767,13.608,368900.0
2009-08-31 12:45:00,39.12,39.23,39.09,39.22,147500.0,13.608,13.6463,13.5976,13.6428,147500.0
2009-08-31 12:50:00,39.21,39.32,39.17,39.26,229600.0,13.6393,13.6776,13.6254,13.6567,229600.0
2009-08-31 12:55:00,39.27,39.32,39.21,39.31,177200.0,13.6602,13.6776,13.6393,13.6741,177200.0
2009-08-31 13:00:00,39.31,39.35,39.21,39.22,269300.0,13.6741,13.688,13.6393,13.6428,269300.0
2009-08-31 13:05:00,39.21,39.22,39.16,39.19,206500.0,13.6393,13.6428,13.6219,13.6323,206500.0
2009-08-31 13:10:00,39.2,39.2,39.15,39.2,140600.0,13.6358,13.6358,13.6184,13.6358,140600.0
2009-08-31 13:15:00,39.2,39.2,39.15,39.18,332500.0,13.6358,13.6358,13.6184,13.6289,332500.0
2009-08-31 13:20:00,39.19,39.2,39.15,39.15,112100.0,13.6323,13.6358,13.6184,13.6184,112100.0
2009-08-31 13:25:00,39.16,39.2,39.15,39.19,104200.0,13.6219,13.6358,13.6184,13.6323,104200.0
2009-08-31 13:30:00,39.19,39.24,39.19,39.23,141600.0,13.6323,13.6497,13.6323,13.6463,141600.0
2009-08-31 13:35:00,39.22,39.24,39.17,39.2,278200.0,13.6428,13.6497,13.6254,13.6358,278200.0
2009-08-31 13:40:00,39.2,39.2,39.12,39.15,172900.0,13.6358,13.6358,13.608,13.6184,172900.0
2009-08-31 13:45:00,39.14,39.21,39.14,39.18,127100.0,13.615,13.6393,13.615,13.6289,127100.0
2009-08-31 13:50:00,39.18,39.26,39.17,39.25,142100.0,13.6289,13.6567,13.6254,13.6532,142100.0
2009-08-31 13:55:00,39.26,39.38,39.26,39.38,216800.0,13.6567,13.6984,13.6567,13.6984,216800.0
2009-08-31 14:00:00,39.37,39.41,39.32,39.36,234600.0,13.695,13.7089,13.6776,13.6915,234600.0
2009-08-31 14:05:00,39.36,39.43,39.35,39.39,155800.0,13.6915,13.7158,13.688,13.7019,155800.0
2009-08-31 14:10:00,39.38,39.4,39.19,39.21,402700.0,13.6984,13.7054,13.6323,13.6393,402700.0
2009-08-31 14:15:00,39.21,39.28,39.2,39.28,108200.0,13.6393,13.6637,13.6358,13.6637,108200.0
2009-08-31 14:20:00,39.27,39.27,39.18,39.19,194100.0,13.6602,13.6602,13.6289,13.6323,194100.0
2009-08-31 14:25:00,39.19,39.21,39.12,39.2,229200.0,13.6323,13.6393,13.608,13.6358,229200.0
2009-08-31 14:30:00,39.2,39.29,39.2,39.29,128500.0,13.6358,13.6671,13.6358,13.6671,128500.0
2009-08-31 14:35:00,39.28,39.38,39.28,39.38,177400.0,13.6637,13.6984,13.6637,13.6984,177400.0
2009-08-31 14:40:00,39.39,39.5,39.39,39.42,286900.0,13.7019,13.7402,13.7019,13.7124,286900.0
2009-08-31 14:45:00,39.42,39.43,39.34,39.37,119900.0,13.7124,13.7158,13.6845,13.695,119900.0
2009-08-31 14:50:00,39.38,39.44,39.34,39.43,200900.0,13.6984,13.7193,13.6845,13.7158,200900.0
2009-08-31 14:55:00,39.43,39.51,39.42,39.44,264200.0,13.7158,13.7437,13.7124,13.7193,264200.0
2009-08-31 15:00:00,39.43,39.44,39.32,39.35,199600.0,13.7158,13.7193,13.6776,13.688,199600.0
2009-08-31 15:05:00,39.36,39.38,39.15,39.33,232700.0,13.6915,13.6984,13.6184,13.681,232700.0
2009-08-31 15:10:00,39.34,39.36,39.15,39.31,273700.0,13.6845,13.6915,13.6184,13.6741,273700.0
2009-08-31 15:15:00,39.31,39.44,39.31,39.39,188500.0,13.6741,13.7193,13.6741,13.7019,188500.0
2009-08-31 15:20:00,39.38,39.43,39.35,39.38,271400.0,13.6984,13.7158,13.688,13.6984,271400.0
2009-08-31 15:25:00,39.38,39.43,39.34,39.41,405300.0,13.6984,13.7158,13.6845,13.7089,405300.0
2009-08-31 15:30:00,39.42,39.42,39.33,39.37,164800.0,13.7124,13.7124,13.681,13.695,164800.0
2009-08-31 15:35:00,39.37,39.44,39.33,39.42,300700.0,13.695,13.7193,13.681,13.7124,300700.0
2009-08-31 15:40:00,39.42,39.43,39.37,39.39,347000.0,13.7124,13.7158,13.695,13.7019,347000.0
2009-08-31 15:45:00,39.39,39.52,39.38,39.52,333300.0,13.7019,13.7471,13.6984,13.7471,333300.0
2009-08-31 15:50:00,39.52,39.55,39.5,39.55,354100.0,13.7471,13.7576,13.7402,13.7576,354100.0
2009-08-31 15:55:00,39.54,39.65,39.54,39.63,787400.0,13.7541,13.7924,13.7541,13.7854,787400.0
2009-09-01 09:30:00,40.05,40.34,40.0,40.31,583800.0,13.9315,14.0324,13.9141,14.0219,583800.0
2009-09-01 09:35:00,40.31,40.6,40.3,40.56,631700.0,14.0219,14.1228,14.0185,14.1089,631700.0
2009-09-01 09:40:00,40.58,40.6,40.5,40.55,373400.0,14.1159,14.1228,14.088,14.1054,373400.0
2009-09-01 09:45:00,40.56,40.85,40.55,40.66,632400.0,14.1089,14.2098,14.1054,14.1437,632400.0
2009-09-01 09:50:00,40.66,40.73,40.5,40.5,475100.0,14.1437,14.168,14.088,14.088,475100.0
2009-09-01 09:55:00,40.5,40.67,40.5,40.61,190000.0,14.088,14.1472,14.088,14.1263,190000.0
2009-09-01 10:00:00,40.6,40.69,40.54,40.58,673400.0,14.1228,14.1541,14.1019,14.1159,673400.0
2009-09-01 10:05:00,40.58,40.76,40.58,40.67,293500.0,14.1159,14.1785,14.1159,14.1472,293500.0
2009-09-01 10:10:00,40.69,40.71,40.49,40.5,273800.0,14.1541,14.1611,14.0846,14.088,273800.0
2009-09-01 10:15:00,40.5,40.53,40.32,40.36,495200.0,14.088,14.0985,14.0254,14.0393,495200.0
2009-09-01 10:20:00,40.34,40.42,40.2,40.4,362400.0,14.0324,14.0602,13.9837,14.0532,362400.0
2009-09-01 10:25:00,40.4,40.53,40.37,40.52,206400.0,14.0532,14.0985,14.0428,14.095,206400.0
2009-09-01 10:30:00,40.52,40.52,40.34,40.47,336400.0,14.095,14.095,14.0324,14.0776,336400.0
2009-09-01 10:35:00,40.46,40.51,40.31,40.37,233800.0,14.0741,14.0915,14.0219,14.0428,233800.0
2009-09-01 10:40:00,40.37,40.38,40.29,40.33,193900.0,14.0428,14.0463,14.015,14.0289,193900.0
2009-09-01 10:45:00,40.32,40.33,40.13,40.28,335000.0,14.0254,14.0289,13.9593,14.0115,335000.0
2009-09-01 10:50:00,40.28,40.28,40.1,40.14,306000.0,14.0115,14.0115,13.9489,13.9628,306000.0
2009-09-01 10:55:00,40.14,40.22,40.1,40.19,209700.0,13.9628,13.9906,13.9489,13.9802,209700.0
2009-09-01 11:00:00,40.18,40.18,40.06,40.1,307800.0,13.9767,13.9767,13.935,13.9489,307800.0
2009-09-01 11:05:00,40.08,40.13,39.93,39.97,259600.0,13.9419,13.9593,13.8898,13.9037,259600.0
2009-09-01 11:10:00,39.99,39.99,39.62,39.74,675700.0,13.9106,13.9106,13.7819,13.8237,675700.0
2009-09-01 11:15:00,39.74,39.79,39.49,39.78,375500.0,13.8237,13.8411,13.7367,13.8376,375500.0
2009-09-01 11:20:00,39.78,39.78,39.45,39.71,579000.0,13.8376,13.8376,13.7228,13.8132,579000.0
2009-09-01 11:25:00,39.7,39.72,39.46,39.54,557500.0,13.8097,13.8167,13.7263,13.7541,557500.0
2009-09-01 11:30:00,39.55,39.57,39.3,39.36,726700.0,13.7576,13.7645,13.6706,13.6915,726700.0
2009-09-01 11:35:00,39.36,39.36,39.17,39.24,502800.0,13.6915,13.6915,13.6254,13.6497,502800.0
2009-09-01 11:40:00,39.24,39.29,39.07,39.13,747200.0,13.6497,13.6671,13.5906,13.6115,747200.0
2009-09-01 11:45:00,39.14,39.26,39.07,39.19,542800.0,13.615,13.6567,13.5906,13.6323,542800.0
2009-09-01 11:50:00,39.19,39.31,39.17,39.24,627400.0,13.6323,13.6741,13.6254,13.6497,627400.0
2009-09-01 11:55:00,39.24,39.26,39.0,39.08,838400.0,13.6497,13.6567,13.5663,13.5941,838400.0
2009-09-01 12:00:00,39.09,39.18,38.97,39.0,721700.0,13.5976,13.6289,13.5558,13.5663,721700.0
2009-09-01 12:05:00,39.01,39.11,38.97,39.08,260200.0,13.5697,13.6045,13.5558,13.5941,260200.0
2009-09-01 12:10:00,39.07,39.18,38.97,39.18,234600.0,13.5906,13.6289,13.5558,13.6289,234600.0
2009-09-01 12:15:00,39.19,39.2,39.03,39.05,226400.0,13.6323,13.6358,13.5767,13.5836,226400.0
2009-09-01 12:20:00,39.04,39.11,38.91,38.98,317900.0,13.5802,13.6045,13.5349,13.5593,317900.0
2009-09-01 12:25:00,38.98,39.05,38.94,38.96,152000.0,13.5593,13.5836,13.5454,13.5523,152000.0
2009-09-01 12:30:00,38.95,39.1,38.93,39.1,150700.0,13.5489,13.601,13.5419,13.601,150700.0
2009-09-01 12:35:00,39.09,39.12,38.96,39.09,221400.0,13.5976,13.608,13.5523,13.5976,221400.0
2009-09-01 12:40:00,39.09,39.19,39.08,39.18,203900.0,13.5976,13.6323,13.5941,13.6289,203900.0
2009-09-01 12:45:00,39.18,39.23,39.14,39.23,139200.0,13.6289,13.6463,13.615,13.6463,139200.0
2009-09-01 12:50:00,39.23,39.29,39.2,39.24,148500.0,13.6463,13.6671,13.6358,13.6497,148500.0
2009-09-01 12:55:00,39.23,39.23,39.12,39.12,87700.0,13.6463,13.6463,13.608,13.608,87700.0
2009-09-01 13:00:00,39.13,39.23,39.13,39.19,101300.0,13.6115,13.6463,13.6115,13.6323,101300.0
2009-09-01 13:05:00,39.2,39.21,38.96,39.01,179700.0,13.6358,13.6393,13.5523,13.5697,179700.0
2009-09-01 13:10:00,39.01,39.02,38.84,38.96,242900.0,13.5697,13.5732,13.5106,13.5523,242900.0
2009-09-01 13:15:00,38.96,38.97,38.85,38.92,159200.0,13.5523,13.5558,13.5141,13.5384,159200.0
2009-09-01 13:20:00,38.92,38.93,38.8,38.87,209900.0,13.5384,13.5419,13.4967,13.521,209900.0
2009-09-01 13:25:00,38.87,39.02,38.86,39.01,86800.0,13.521,13.5732,13.5176,13.5697,86800.0
2009-09-01 13:30:00,39.01,39.01,38.88,38.98,134000.0,13.5697,13.5697,13.5245,13.5593,134000.0
2009-09-01 13:35:00,38.97,39.03,38.9,38.99,157700.0,13.5558,13.5767,13.5315,13.5628,157700.0
2009-09-01 13:40:00,38.98,39.05,38.94,38.98,201500.0,13.5593,13.5836,13.5454,13.5593,201500.0
2009-09-01 13:45:00,38.97,39.0,38.93,38.94,268500.0,13.5558,13.5663,13.5419,13.5454,268500.0
2009-09-01 13:50:00,38.94,39.0,38.91,38.99,237600.0,13.5454,13.5663,13.5349,13.5628,237600.0
2009-09-01 13:55:00,38.99,39.03,38.95,39.0,335000.0,13.5628,13.5767,13.5489,13.5663,335000.0
2009-09-01 14:00:00,39.0,39.02,38.96,38.99,130400.0,13.5663,13.5732,13.5523,13.5628,130400.0
2009-09-01 14:05:00,39.0,39.0,38.96,38.99,114800.0,13.5663,13.5663,13.5523,13.5628,114800.0
2009-09-01 14:10:00,39.0,39.1,38.99,39.07,379600.0,13.5663,13.601,13.5628,13.5906,379600.0
2009-09-01 14:15:00,39.07,39.07,38.98,39.04,127800.0,13.5906,13.5906,13.5593,13.5802,127800.0
2009-09-01 14:20:00,39.04,39.06,38.87,38.89,222000.0,13.5802,13.5871,13.521,13.528,222000.0
2009-09-01 14:25:00,38.89,38.94,38.81,38.89,200400.0,13.528,13.5454,13.5002,13.528,200400.0
2009-09-01 14:30:00,38.89,39.04,38.88,39.04,164700.0,13.528,13.5802,13.5245,13.5802,164700.0
2009-09-01 14:35:00,39.04,39.13,39.01,39.06,108800.0,13.5802,13.6115,13.5697,13.5871,108800.0
2009-09-01 14:40:00,39.06,39.06,38.95,38.97,116800.0,13.5871,13.5871,13.5489,13.5558,116800.0
2009-09-01 14:45:00,38.99,39.04,38.94,38.95,225300.0,13.5628,13.5802,13.5454,13.5489,225300.0
2009-09-01 14:50:00,38.94,39.03,38.93,38.97,250100.0,13.5454,13.5767,13.5419,13.5558,250100.0
2009-09-01 14:55:00,38.97,39.09,38.97,39.02,103500.0,13.5558,13.5976,13.5558,13.5732,103500.0
2009-09-01 15:00:00,39.03,39.15,39.03,39.14,179100.0,13.5767,13.6184,13.5767,13.615,179100.0
2009-09-01 15:05:00,39.13,39.19,39.08,39.08,187700.0,13.6115,13.6323,13.5941,13.5941,187700.0
2009-09-01 15:10:00,39.08,39.15,39.06,39.07,268100.0,13.5941,13.6184,13.5871,13.5906,268100.0
2009-09-01 15:15:00,39.07,39.08,38.99,39.03,205000.0,13.5906,13.5941,13.5628,13.5767,205000.0
2009-09-01 15:20:00,39.02,39.02,38.88,38.89,184500.0,13.5732,13.5732,13.5245,13.528,184500.0
2009-09-01 15:25:00,38.89,38.96,38.76,38.77,308900.0,13.528,13.5523,13.4828,13.4862,308900.0
2009-09-01 15:30:00,38.77,38.8,38.72,38.74,356200.0,13.4862,13.4967,13.4689,13.4758,356200.0
2009-09-01 15:35:00,38.74,38.94,38.74,38.94,319900.0,13.4758,13.5454,13.4758,13.5454,319900.0
2009-09-01 15:40:00,38.93,38.96,38.88,38.89,319900.0,13.5419,13.5523,13.5245,13.528,319900.0
2009-09-01 15:45:00,38.9,38.93,38.81,38.87,409800.0,13.5315,13.5419,13.5002,13.521,409800.0
2009-09-01 15:50:00,38.87,38.99,38.83,38.99,364000.0,13.521,13.5628,13.5071,13.5628,364000.0
2009-09-01 15:55:00,38.99,39.04,38.89,38.94,731900.0,13.5628,13.5802,13.528,13.5454,731900.0
2009-09-02 09:30:00,39.4,39.43,39.03,39.37,608100.0,13.7054,13.7158,13.5767,13.695,608100.0
2009-09-02 09:35:00,39.36,39.49,39.25,39.25,540500.0,13.6915,13.7367,13.6532,13.6532,540500.0
2009-09-02 09:40:00,39.25,39.45,39.22,39.4,365100.0,13.6532,13.7228,13.6428,13.7054,365100.0
2009-09-02 09:45:00,39.4,39.86,39.4,39.85,507800.0,13.7054,13.8654,13.7054,13.8619,507800.0
2009-09-02 09:50:00,39.85,40.08,39.85,39.99,571300.0,13.8619,13.9419,13.8619,13.9106,571300.0
2009-09-02 09:55:00,40.0,40.01,39.77,39.84,509500.0,13.9141,13.9176,13.8341,13.8584,509500.0
2009-09-02 10:00:00,39.84,39.97,39.59,39.66,605000.0,13.8584,13.9037,13.7715,13.7958,605000.0
2009-09-02 10:05:00,39.66,39.95,39.66,39.83,281400.0,13.7958,13.8967,13.7958,13.855,281400.0
2009-09-02 10:10:00,39.82,39.89,39.68,39.77,377400.0,13.8515,13.8758,13.8028,13.8341,377400.0
2009-09-02 10:15:00,39.76,39.85,39.68,39.84,267500.0,13.8306,13.8619,13.8028,13.8584,267500.0
2009-09-02 10:20:00,39.84,39.87,39.73,39.75,242100.0,13.8584,13.8689,13.8202,13.8271,242100.0
2009-09-02 10:25:00,39.75,39.76,39.65,39.67,197300.0,13.8271,13.8306,13.7924,13.7993,197300.0
2009-09-02 10:30:00,39.68,39.73,39.31,39.37,526300.0,13.8028,13.8202,13.6741,13.695,526300.0
2009-09-02 10:35:00,39.37,39.58,39.36,39.48,272100.0,13.695,13.768,13.6915,13.7332,272100.0
2009-09-02 10:40:00,39.47,39.73,39.47,39.66,302300.0,13.7297,13.8202,13.7297,13.7958,302300.0
2009-09-02 10:45:00,39.66,39.84,39.62,39.75,220900.0,13.7958,13.8584,13.7819,13.8271,220900.0
2009-09-02 10:50:00,39.76,39.86,39.67,39.84,223700.0,13.8306,13.8654,13.7993,13.8584,223700.0
2009-09-02 10:55:00,39.84,40.05,39.82,39.97,212600.0,13.8584,13.9315,13.8515,13.9037,212600.0
2009-09-02 11:00:00,39.96,39.97,39.88,39.93,154000.0,13.9002,13.9037,13.8724,13.8898,154000.0
2009-09-02 11:05:00,39.93,39.95,39.76,39.82,180600.0,13.8898,13.8967,13.8306,13.8515,180600.0
2009-09-02 11:10:00,39.82,39.94,39.81,39.88,108400.0,13.8515,13.8932,13.848,13.8724,108400.0
2009-09-02 11:15:00,39.88,39.94,39.85,39.87,121500.0,13.8724,13.8932,13.8619,13.8689,121500.0
2009-09-02 11:20:00,39.88,40.04,39.88,40.03,160500.0,13.8724,13.928,13.8724,13.9245,160500.0
2009-09-02 11:25:00,40.04,40.04,39.91,39.96,116800.0,13.928,13.928,13.8828,13.9002,116800.0
2009-09-02 11:30:00,39.96,40.0,39.87,39.93,229200.0,13.9002,13.9141,13.8689,13.8898,229200.0
2009-09-02 11:35:00,39.92,39.97,39.83,39.87,199500.0,13.8863,13.9037,13.855,13.8689,199500.0
2009-09-02 11:40:00,39.87,39.99,39.87,39.89,141200.0,13.8689,13.9106,13.8689,13.8758,141200.0
2009-09-02 11:45:00,39.89,39.97,39.88,39.91,127500.0,13.8758,13.9037,13.8724,13.8828,127500.0
2009-09-02 11:50:00,39.92,39.99,39.91,39.95,125400.0,13.8863,13.9106,13.8828,13.8967,125400.0
2009-09-02 11:55:00,39.96,39.96,39.81,39.85,226700.0,13.9002,13.9002,13.848,13.8619,226700.0
2009-09-02 12:00:00,39.85,39.94,39.76,39.76,234200.0,13.8619,13.8932,13.8306,13.8306,234200.0
2009-09-02 12:05:00,39.77,39.95,39.76,39.94,154800.0,13.8341,13.8967,13.8306,13.8932,154800.0
2009-09-02 12:10:00,39.94,40.0,39.91,39.91,128700.0,13.8932,13.9141,13.8828,13.8828,128700.0
2009-09-02 12:15:00,39.92,40.0,39.91,40.0,115800.0,13.8863,13.9141,13.8828,13.9141,115800.0
2009-09-02 12:20:00,39.99,40.08,39.99,40.06,239400.0,13.9106,13.9419,13.9106,13.935,239400.0
2009-09-02 12:25:00,40.06,40.11,40.02,40.06,107700.0,13.935,13.9524,13.9211,13.935,107700.0
2009-09-02 12:30:00,40.07,40.12,39.97,39.98,94000.0,13.9385,13.9558,13.9037,13.9071,94000.0
2009-09-02 12:35:00,39.98,40.13,39.97,40.11,137300.0,13.9071,13.9593,13.9037,13.9524,137300.0
2009-09-02 12:40:00,40.11,40.15,40.1,40.13,56800.0,13.9524,13.9663,13.9489,13.9593,56800.0
2009-09-02 12:45:00,40.14,40.25,40.13,40.21,91000.0,13.9628,14.0011,13.9593,13.9872,91000.0
2009-09-02 12:50:00,40.21,40.24,40.19,40.21,122000.0,13.9872,13.9976,13.9802,13.9872,122000.0
2009-09-02 12:55:00,40.22,40.27,40.16,40.2,148500.0,13.9906,14.008,13.9698,13.9837,148500.0
2009-09-02 13:00:00,40.2,40.22,40.08,40.1,132800.0,13.9837,13.9906,13.9419,13.9489,132800.0
2009-09-02 13:05:00,40.1,40.1,40.03,40.03,142100.0,13.9489,13.9489,13.9245,13.9245,142100.0
2009-09-02 13:10:00,40.03,40.04,39.99,39.99,101600.0,13.9245,13.928,13.9106,13.9106,101600.0
2009-09-02 13:15:00,40.0,40.14,39.99,40.08,68900.0,13.9141,13.9628,13.9106,13.9419,68900.0
2009-09-02 13:20:00,40.07,40.2,40.04,40.2,91600.0,13.9385,13.9837,13.928,13.9837,91600.0
2009-09-02 13:25:00,40.2,40.21,40.13,40.15,57100.0,13.9837,13.9872,13.9593,13.9663,57100.0
2009-09-02 13:30:00,40.15,40.15,40.05,40.05,72700.0,13.9663,13.9663,13.9315,13.9315,72700.0
2009-09-02 13:35:00,40.06,40.08,40.01,40.02,83700.0,13.935,13.9419,13.9176,13.9211,83700.0
2009-09-02 13:40:00,40.02,40.08,40.0,40.08,83000.0,13.9211,13.9419,13.9141,13.9419,83000.0
2009-09-02 13:45:00,40.08,40.17,40.08,40.17,76700.0,13.9419,13.9732,13.9419,13.9732,76700.0
2009-09-02 13:50:00,40.17,40.17,40.12,40.13,103700.0,13.9732,13.9732,13.9558,13.9593,103700.0
2009-09-02 13:55:00,40.13,40.22,40.13,40.2,184200.0,13.9593,13.9906,13.9593,13.9837,184200.0
2009-09-02 14:00:00,40.19,40.25,40.16,40.2,219900.0,13.9802,14.0011,13.9698,13.9837,219900.0
2009-09-02 14:05:00,40.2,40.21,40.14,40.19,204000.0,13.9837,13.9872,13.9628,13.9802,204000.0
2009-09-02 14:10:00,40.19,40.27,40.18,40.25,162900.0,13.9802,14.008,13.9767,14.0011,162900.0
2009-09-02 14:15:00,40.26,40.39,40.26,40.39,262800.0,14.0045,14.0498,14.0045,14.0498,262800.0
2009-09-02 14:20:00,40.38,40.47,40.38,40.46,159600.0,14.0463,14.0776,14.0463,14.0741,159600.0
2009-09-02 14:25:00,40.46,40.48,40.38,40.4,111000.0,14.0741,14.0811,14.0463,14.0532,111000.0
2009-09-02 14:30:00,40.4,40.5,40.39,40.49,87600.0,14.0532,14.088,14.0498,14.0846,87600.0
2009-09-02 14:35:00,40.5,40.61,40.5,40.56,250600.0,14.088,14.1263,14.088,14.1089,250600.0
2009-09-02 14:40:00,40.57,40.59,40.5,40.55,166700.0,14.1124,14.1193,14.088,14.1054,166700.0
2009-09-02 14:45:00,40.55,40.56,40.51,40.52,126400.0,14.1054,14.1089,14.0915,14.095,126400.0
2009-09-02 14:50:00,40.52,40.55,40.51,40.52,185500.0,14.095,14.1054,14.0915,14.095,185500.0
2009-09-02 14:55:00,40.51,40.55,40.43,40.44,184000.0,14.0915,14.1054,14.0637,14.0672,184000.0
2009-09-02 15:00:00,40.44,40.45,40.37,40.38,175100.0,14.0672,14.0706,14.0428,14.0463,175100.0
2009-09-02 15:05:00,40.37,40.44,40.36,40.42,152800.0,14.0428,14.0672,14.0393,14.0602,152800.0
2009-09-02 15:10:00,40.42,40.43,40.35,40.39,116800.0,14.0602,14.0637,14.0359,14.0498,116800.0
2009-09-02 15:15:00,40.39,40.48,40.37,40.45,195900.0,14.0498,14.0811,14.0428,14.0706,195900.0
2009-09-02 15:20:00,40.45,40.49,40.42,40.43,163600.0,14.0706,14.0846,14.0602,14.0637,163600.0
2009-09-02 15:25:00,40.43,40.44,40.31,40.33,136100.0,14.0637,14.0672,14.0219,14.0289,136100.0
2009-09-02 15:30:00,40.33,40.4,40.32,40.33,187700.0,14.0289,14.0532,14.0254,14.0289,187700.0
2009-09-02 15:35:00,40.33,40.39,40.28,40.37,212500.0,14.0289,14.0498,14.0115,14.0428,212500.0
2009-09-02 15:40:00,40.38,40.38,40.26,40.28,288100.0,14.0463,14.0463,14.0045,14.0115,288100.0
2009-09-02 15:45:00,40.28,40.28,40.21,40.22,225700.0,14.0115,14.0115,13.9872,13.9906,225700.0
2009-09-02 15:50:00,40.22,40.24,40.11,40.11,492000.0,13.9906,13.9976,13.9524,13.9524,492000.0
2009-09-02 15:55:00,40.11,40.12,39.83,40.01,593700.0,13.9524,13.9558,13.855,13.9176,593700.0
2009-09-03 09:30:00,40.74,40.82,40.49,40.65,412600.0,14.1715,14.1993,14.0846,14.1402,412600.0
2009-09-03 09:35:00,40.66,40.74,40.48,40.59,282400.0,14.1437,14.1715,14.0811,14.1193,282400.0
2009-09-03 09:40:00,40.6,40.7,40.56,40.68,184600.0,14.1228,14.1576,14.1089,14.1506,184600.0
2009-09-03 09:45:00,40.67,40.7,40.55,40.56,151200.0,14.1472,14.1576,14.1054,14.1089,151200.0
2009-09-03 09:50:00,40.59,40.66,40.49,40.53,273500.0,14.1193,14.1437,14.0846,14.0985,273500.0
2009-09-03 09:55:00,40.53,40.59,40.28,40.43,527000.0,14.0985,14.1193,14.0115,14.0637,527000.0
2009-09-03 10:00:00,40.43,40.49,40.25,40.34,586300.0,14.0637,14.0846,14.0011,14.0324,586300.0
2009-09-03 10:05:00,40.33,40.33,40.1,40.24,407500.0,14.0289,14.0289,13.9489,13.9976,407500.0
2009-09-03 10:10:00,40.21,40.28,40.1,40.19,353600.0,13.9872,14.0115,13.9489,13.9802,353600.0
2009-09-03 10:15:00,40.2,40.22,40.05,40.14,227300.0,13.9837,13.9906,13.9315,13.9628,227300.0
2009-09-03 10:20:00,40.16,40.23,40.01,40.12,296400.0,13.9698,13.9941,13.9176,13.9558,296400.0
2009-09-03 10:25:00,40.12,40.2,40.03,40.18,192200.0,13.9558,13.9837,13.9245,13.9767,192200.0
2009-09-03 10:30:00,40.16,40.26,40.08,40.24,257900.0,13.9698,14.0045,13.9419,13.9976,257900.0
2009-09-03 10:35:00,40.24,40.33,40.16,40.26,311800.0,13.9976,14.0289,13.9698,14.0045,311800.0
2009-09-03 10:40:00,40.26,40.35,40.2,40.28,186500.0,14.0045,14.0359,13.9837,14.0115,186500.0
2009-09-03 10:45:00,40.28,40.29,40.19,40.19,142900.0,14.0115,14.015,13.9802,13.9802,142900.0
2009-09-03 10:50:00,40.2,40.28,40.15,40.19,113400.0,13.9837,14.0115,13.9663,13.9802,113400.0
2009-09-03 10:55:00,40.18,40.19,40.1,40.13,88400.0,13.9767,13.9802,13.9489,13.9593,88400.0
2009-09-03 11:00:00,40.13,40.35,40.13,40.25,138400.0,13.9593,14.0359,13.9593,14.0011,138400.0
2009-09-03 11:05:00,40.26,40.4,40.26,40.4,84100.0,14.0045,14.0532,14.0045,14.0532,84100.0
2009-09-03 11:10:00,40.39,40.42,40.27,40.31,116400.0,14.0498,14.0602,14.008,14.0219,116400.0
2009-09-03 11:15:00,40.3,40.31,40.26,40.26,150300.0,14.0185,14.0219,14.0045,14.0045,150300.0
2009-09-03 11:20:00,40.27,40.33,40.21,40.23,167000.0,14.008,14.0289,13.9872,13.9941,167000.0
2009-09-03 11:25:00,40.23,40.28,40.21,40.26,71300.0,13.9941,14.0115,13.9872,14.0045,71300.0
2009-09-03 11:30:00,40.26,40.31,40.22,40.29,97800.0,14.0045,14.0219,13.9906,14.015,97800.0
2009-09-03 11:35:00,40.3,40.37,40.29,40.29,68300.0,14.0185,14.0428,14.015,14.015,68300.0
2009-09-03 11:40:00,40.29,40.31,40.23,40.27,113500.0,14.015,14.0219,13.9941,14.008,113500.0
2009-09-03 11:45:00,40.27,40.31,40.26,40.27,94700.0,14.008,14.0219,14.0045,14.008,94700.0
2009-09-03 11:50:00,40.28,40.29,40.14,40.16,232200.0,14.0115,14.015,13.9628,13.9698,232200.0
2009-09-03 11:55:00,40.15,40.21,40.1,40.19,183400.0,13.9663,13.9872,13.9489,13.9802,183400.0
2009-09-03 12:00:00,40.19,40.21,40.15,40.18,243200.0,13.9802,13.9872,13.9663,13.9767,243200.0
2009-09-03 12:05:00,40.18,40.34,40.17,40.3,181900.0,13.9767,14.0324,13.9732,14.0185,181900.0
2009-09-03 12:10:00,40.31,40.35,40.26,40.28,132700.0,14.0219,14.0359,14.0045,14.0115,132700.0
2009-09-03 12:15:00,40.29,40.34,40.21,40.24,163600.0,14.015,14.0324,13.9872,13.9976,163600.0
2009-09-03 12:20:00,40.23,40.31,40.22,40.31,59800.0,13.9941,14.0219,13.9906,14.0219,59800.0
2009-09-03 12:25:00,40.3,40.31,40.28,40.29,29600.0,14.0185,14.0219,14.0115,14.015,29600.0
2009-09-03 12:30:00,40.3,40.31,40.26,40.3,85600.0,14.0185,14.0219,14.0045,14.0185,85600.0
2009-09-03 12:35:00,40.3,40.32,40.28,40.31,45800.0,14.0185,14.0254,14.0115,14.0219,45800.0
2009-09-03 12:40:00,40.3,40.36,40.29,40.29,81800.0,14.0185,14.0393,14.015,14.015,81800.0
2009-09-03 12:45:00,40.29,40.29,40.22,40.25,66100.0,14.015,14.015,13.9906,14.0011,66100.0
2009-09-03 12:50:00,40.25,40.29,40.23,40.24,111000.0,14.0011,14.015,13.9941,13.9976,111000.0
2009-09-03 12:55:00,40.24,40.28,40.23,40.25,81200.0,13.9976,14.0115,13.9941,14.0011,81200.0
2009-09-03 13:00:00,40.25,40.28,40.23,40.25,124000.0,14.0011,14.0115,13.9941,14.0011,124000.0
2009-09-03 13:05:00,40.25,40.29,40.21,40.24,233600.0,14.0011,14.015,13.9872,13.9976,233600.0
2009-09-03 13:10:00,40.24,40.3,40.19,40.25,264500.0,13.9976,14.0185,13.9802,14.0011,264500.0
2009-09-03 13:15:00,40.25,40.27,40.22,40.23,180600.0,14.0011,14.008,13.9906,13.9941,180600.0
2009-09-03 13:20:00,40.23,40.28,40.22,40.28,172100.0,13.9941,14.0115,13.9906,14.0115,172100.0
2009-09-03 13:25:00,40.27,40.35,40.27,40.33,87600.0,14.008,14.0359,14.008,14.0289,87600.0
2009-09-03 13:30:00,40.33,40.37,40.27,40.3,101000.0,14.0289,14.0428,14.008,14.0185,101000.0
2009-09-03 13:35:00,40.31,40.37,40.29,40.33,96900.0,14.0219,14.0428,14.015,14.0289,96900.0
2009-09-03 13:40:00,40.33,40.36,40.3,40.3,81600.0,14.0289,14.0393,14.0185,14.0185,81600.0
2009-09-03 13:45:00,40.31,40.31,40.26,40.28,65500.0,14.0219,14.0219,14.0045,14.0115,65500.0
2009-09-03 13:50:00,40.28,40.28,40.24,40.28,138000.0,14.0115,14.0115,13.9976,14.0115,138000.0
2009-09-03 13:55:00,40.29,40.32,40.24,40.31,82600.0,14.015,14.0254,13.9976,14.0219,82600.0
2009-09-03 14:00:00,40.32,40.35,40.31,40.35,81300.0,14.0254,14.0359,14.0219,14.0359,81300.0
2009-09-03 14:05:00,40.35,40.4,40.31,40.32,120100.0,14.0359,14.0532,14.0219,14.0254,120100.0
2009-09-03 14:10:00,40.32,40.33,40.27,40.27,110100.0,14.0254,14.0289,14.008,14.008,110100.0
2009-09-03 14:15:00,40.27,40.31,40.25,40.26,54200.0,14.008,14.0219,14.0011,14.0045,54200.0
2009-09-03 14:20:00,40.25,40.26,40.16,40.22,179200.0,14.0011,14.0045,13.9698,13.9906,179200.0
2009-09-03 14:25:00,40.22,40.26,40.19,40.22,210900.0,13.9906,14.0045,13.9802,13.9906,210900.0
2009-09-03 14:30:00,40.22,40.22,40.16,40.2,75600.0,13.9906,13.9906,13.9698,13.9837,75600.0
2009-09-03 14:35:00,40.2,40.21,40.12,40.13,159400.0,13.9837,13.9872,13.9558,13.9593,159400.0
2009-09-03 14:40:00,40.12,40.13,40.07,40.12,149800.0,13.9558,13.9593,13.9385,13.9558,149800.0
2009-09-03 14:45:00,40.12,40.18,40.11,40.12,101700.0,13.9558,13.9767,13.9524,13.9558,101700.0
2009-09-03 14:50:00,40.12,40.19,40.12,40.18,129200.0,13.9558,13.9802,13.9558,13.9767,129200.0
2009-09-03 14:55:00,40.19,40.21,40.17,40.17,58300.0,13.9802,13.9872,13.9732,13.9732,58300.0
2009-09-03 15:00:00,40.17,40.22,40.15,40.17,83500.0,13.9732,13.9906,13.9663,13.9732,83500.0
2009-09-03 15:05:00,40.18,40.24,40.17,40.21,63400.0,13.9767,13.9976,13.9732,13.9872,63400.0
2009-09-03 15:10:00,40.21,40.24,40.15,40.22,87600.0,13.9872,13.9976,13.9663,13.9906,87600.0
2009-09-03 15:15:00,40.22,40.22,40.15,40.17,128500.0,13.9906,13.9906,13.9663,13.9732,128500.0
2009-09-03 15:20:00,40.16,40.22,40.14,40.17,59100.0,13.9698,13.9906,13.9628,13.9732,59100.0
2009-09-03 15:25:00,40.17,40.2,40.16,40.2,86000.0,13.9732,13.9837,13.9698,13.9837,86000.0
2009-09-03 15:30:00,40.19,40.2,40.12,40.13,247200.0,13.9802,13.9837,13.9558,13.9593,247200.0
2009-09-03 15:35:00,40.14,40.23,40.13,40.23,50700.0,13.9628,13.9941,13.9593,13.9941,50700.0
2009-09-03 15:40:00,40.23,40.28,40.21,40.26,231900.0,13.9941,14.0115,13.9872,14.0045,231900.0
2009-09-03 15:45:00,40.26,40.36,40.26,40.35,195300.0,14.0045,14.0393,14.0045,14.0359,195300.0
2009-09-03 15:50:00,40.35,40.36,40.25,40.29,473500.0,14.0359,14.0393,14.0011,14.015,473500.0
2009-09-03 15:55:00,40.29,40.32,40.24,40.26,421400.0,14.015,14.0254,13.9976,14.0045,421400.0
2009-09-04 09:30:00,40.37,40.51,40.2,40.49,222500.0,14.0428,14.0915,13.9837,14.0846,222500.0
2009-09-04 09:35:00,40.51,40.67,40.47,40.54,352200.0,14.0915,14.1472,14.0776,14.1019,352200.0
2009-09-04 09:40:00,40.49,40.7,40.48,40.5,227100.0,14.0846,14.1576,14.0811,14.088,227100.0
2009-09-04 09:45:00,40.51,40.59,40.32,40.37,178700.0,14.0915,14.1193,14.0254,14.0428,178700.0
2009-09-04 09:50:00,40.38,40.41,40.23,40.41,240400.0,14.0463,14.0567,13.9941,14.0567,240400.0
2009-09-04 09:55:00,40.42,40.55,40.34,40.39,301800.0,14.0602,14.1054,14.0324,14.0498,301800.0
2009-09-04 10:00:00,40.38,40.59,40.37,40.5,133800.0,14.0463,14.1193,14.0428,14.088,133800.0
2009-09-04 10:05:00,40.5,40.62,40.49,40.55,117300.0,14.088,14.1298,14.0846,14.1054,117300.0
2009-09-04 10:10:00,40.55,40.6,40.49,40.55,106500.0,14.1054,14.1228,14.0846,14.1054,106500.0
2009-09-04 10:15:00,40.56,40.68,40.54,40.61,112700.0,14.1089,14.1506,14.1019,14.1263,112700.0
2009-09-04 10:20:00,40.6,40.75,40.6,40.66,119700.0,14.1228,14.175,14.1228,14.1437,119700.0
2009-09-04 10:25:00,40.66,40.73,40.63,40.69,89800.0,14.1437,14.168,14.1333,14.1541,89800.0
2009-09-04 10:30:00,40.68,40.81,40.67,40.76,243400.0,14.1506,14.1959,14.1472,14.1785,243400.0
2009-09-04 10:35:00,40.76,40.84,40.73,40.79,199100.0,14.1785,14.2063,14.168,14.1889,199100.0
2009-09-04 10:40:00,40.79,40.85,40.76,40.76,137300.0,14.1889,14.2098,14.1785,14.1785,137300.0
2009-09-04 10:45:00,40.76,40.83,40.74,40.78,89000.0,14.1785,14.2028,14.1715,14.1854,89000.0
2009-09-04 10:50:00,40.78,40.88,40.76,40.85,137500.0,14.1854,14.2202,14.1785,14.2098,137500.0
2009-09-04 10:55:00,40.85,40.94,40.85,40.89,283600.0,14.2098,14.2411,14.2098,14.2237,283600.0
2009-09-04 11:00:00,40.9,40.93,40.79,40.86,138000.0,14.2272,14.2376,14.1889,14.2133,138000.0
2009-09-04 11:05:00,40.86,40.95,40.83,40.93,179600.0,14.2133,14.2446,14.2028,14.2376,179600.0
2009-09-04 11:10:00,40.93,41.0,40.9,41.0,132100.0,14.2376,14.262,14.2272,14.262,132100.0
2009-09-04 11:15:00,41.0,41.04,40.99,41.0,237600.0,14.262,14.2759,14.2585,14.262,237600.0
2009-09-04 11:20:00,41.0,41.1,40.98,41.03,261800.0,14.262,14.2967,14.255,14.2724,261800.0
2009-09-04 11:25:00,41.03,41.1,41.01,41.1,138100.0,14.2724,14.2967,14.2654,14.2967,138100.0
2009-09-04 11:30:00,41.1,41.24,41.06,41.24,249500.0,14.2967,14.3454,14.2828,14.3454,249500.0
2009-09-04 11:35:00,41.23,41.36,41.22,41.3,278700.0,14.342,14.3872,14.3385,14.3663,278700.0
2009-09-04 11:40:00,41.33,41.36,41.27,41.29,114700.0,14.3767,14.3872,14.3559,14.3628,114700.0
2009-09-04 11:45:00,41.29,41.32,41.27,41.3,100600.0,14.3628,14.3733,14.3559,14.3663,100600.0
2009-09-04 11:50:00,41.3,41.35,41.29,41.35,76200.0,14.3663,14.3837,14.3628,14.3837,76200.0
2009-09-04 11:55:00,41.34,41.42,41.32,41.41,148600.0,14.3802,14.4081,14.3733,14.4046,148600.0
2009-09-04 12:00:00,41.39,41.47,41.38,41.43,243500.0,14.3976,14.4254,14.3941,14.4115,243500.0
2009-09-04 12:05:00,41.43,41.72,41.42,41.7,541700.0,14.4115,14.5124,14.4081,14.5055,541700.0
2009-09-04 12:10:00,41.7,41.75,41.65,41.74,346500.0,14.5055,14.5228,14.4881,14.5194,346500.0
2009-09-04 12:15:00,41.75,41.83,41.74,41.76,275600.0,14.5228,14.5507,14.5194,14.5263,275600.0
2009-09-04 12:20:00,41.76,41.83,41.75,41.8,174500.0,14.5263,14.5507,14.5228,14.5402,174500.0
2009-09-04 12:25:00,41.8,41.8,41.7,41.78,293800.0,14.5402,14.5402,14.5055,14.5333,293800.0
2009-09-04 12:30:00,41.77,41.82,41.74,41.81,195200.0,14.5298,14.5472,14.5194,14.5437,195200.0
2009-09-04 12:35:00,41.8,41.87,41.77,41.82,175800.0,14.5402,14.5646,14.5298,14.5472,175800.0
2009-09-04 12:40:00,41.82,41.88,41.81,41.86,124700.0,14.5472,14.5681,14.5437,14.5611,124700.0
2009-09-04 12:45:00,41.87,41.87,41.74,41.84,126800.0,14.5646,14.5646,14.5194,14.5542,126800.0
2009-09-04 12:50:00,41.84,41.94,41.84,41.91,212600.0,14.5542,14.5889,14.5542,14.5785,212600.0
2009-09-04 12:55:00,41.92,41.95,41.91,41.95,73900.0,14.582,14.5924,14.5785,14.5924,73900.0
2009-09-04 13:00:00,41.94,41.95,41.83,41.83,190900.0,14.5889,14.5924,14.5507,14.5507,190900.0
2009-09-04 13:05:00,41.83,41.92,41.83,41.86,198500.0,14.5507,14.582,14.5507,14.5611,198500.0
2009-09-04 13:10:00,41.87,41.9,41.85,41.88,54400.0,14.5646,14.575,14.5576,14.5681,54400.0
2009-09-04 13:15:00,41.87,41.94,41.85,41.92,93400.0,14.5646,14.5889,14.5576,14.582,93400.0
2009-09-04 13:20:00,41.93,41.96,41.93,41.95,169300.0,14.5855,14.5959,14.5855,14.5924,169300.0
2009-09-04 13:25:00,41.95,41.96,41.93,41.94,67000.0,14.5924,14.5959,14.5855,14.5889,67000.0
2009-09-04 13:30:00,41.95,41.95,41.87,41.88,81600.0,14.5924,14.5924,14.5646,14.5681,81600.0
2009-09-04 13:35:00,41.87,41.9,41.77,41.77,122000.0,14.5646,14.575,14.5298,14.5298,122000.0
2009-09-04 13:40:00,41.77,41.77,41.6,41.64,215000.0,14.5298,14.5298,14.4707,14.4846,215000.0
2009-09-04 13:45:00,41.64,41.68,41.63,41.65,127500.0,14.4846,14.4985,14.4811,14.4881,127500.0
2009-09-04 13:50:00,41.65,41.66,41.6,41.62,78500.0,14.4881,14.4915,14.4707,14.4776,78500.0
2009-09-04 13:55:00,41.63,41.71,41.63,41.68,55200.0,14.4811,14.5089,14.4811,14.4985,55200.0
2009-09-04 14:00:00,41.68,41.71,41.65,41.67,68600.0,14.4985,14.5089,14.4881,14.495,68600.0
2009-09-04 14:05:00,41.67,41.68,41.63,41.66,43900.0,14.495,14.4985,14.4811,14.4915,43900.0
2009-09-04 14:10:00,41.66,41.69,41.62,41.68,41100.0,14.4915,14.502,14.4776,14.4985,41100.0
2009-09-04 14:15:00,41.68,41.68,41.61,41.61,128500.0,14.4985,14.4985,14.4741,14.4741,128500.0
2009-09-04 14:20:00,41.62,41.64,41.61,41.63,39000.0,14.4776,14.4846,14.4741,14.4811,39000.0
2009-09-04 14:25:00,41.64,41.65,41.55,41.56,64600.0,14.4846,14.4881,14.4533,14.4568,64600.0
2009-09-04 14:30:00,41.57,41.58,41.51,41.54,106600.0,14.4602,14.4637,14.4394,14.4498,106600.0
2009-09-04 14:35:00,41.54,41.6,41.53,41.58,63900.0,14.4498,14.4707,14.4463,14.4637,63900.0
2009-09-04 14:40:00,41.59,41.66,41.58,41.66,42100.0,14.4672,14.4915,14.4637,14.4915,42100.0
2009-09-04 14:45:00,41.66,41.7,41.65,41.69,163800.0,14.4915,14.5055,14.4881,14.502,163800.0
2009-09-04 14:50:00,41.7,41.77,41.69,41.75,136800.0,14.5055,14.5298,14.502,14.5228,136800.0
2009-09-04 14:55:00,41.75,41.76,41.7,41.75,217500.0,14.5228,14.5263,14.5055,14.5228,217500.0
2009-09-04 15:00:00,41.75,41.81,41.74,41.81,119300.0,14.5228,14.5437,14.5194,14.5437,119300.0
2009-09-04 15:05:00,41.81,41.87,41.7,41.71,219400.0,14.5437,14.5646,14.5055,14.5089,219400.0
2009-09-04 15:10:00,41.71,41.76,41.7,41.71,135400.0,14.5089,14.5263,14.5055,14.5089,135400.0
2009-09-04 15:15:00,41.7,41.78,41.7,41.7,119400.0,14.5055,14.5333,14.5055,14.5055,119400.0
2009-09-04 15:20:00,41.69,41.74,41.68,41.71,167100.0,14.502,14.5194,14.4985,14.5089,167100.0
2009-09-04 15:25:00,41.71,41.77,41.71,41.77,155600.0,14.5089,14.5298,14.5089,14.5298,155600.0
2009-09-04 15:30:00,41.77,41.81,41.76,41.77,210300.0,14.5298,14.5437,14.5263,14.5298,210300.0
2009-09-04 15:35:00,41.76,41.84,41.76,41.83,99800.0,14.5263,14.5542,14.5263,14.5507,99800.0
2009-09-04 15:40:00,41.84,41.92,41.83,41.92,272800.0,14.5542,14.582,14.5507,14.582,272800.0
2009-09-04 15:45:00,41.92,41.93,41.85,41.85,274200.0,14.582,14.5855,14.5576,14.5576,274200.0
2009-09-04 15:50:00,41.84,41.9,41.82,41.84,438400.0,14.5542,14.575,14.5472,14.5542,438400.0
2009-09-04 15:55:00,41.85,41.86,41.78,41.81,626200.0,14.5576,14.5611,14.5333,14.5437,626200.0
2009-09-08 09:30:00,42.97,43.17,42.83,43.01,928000.0,14.9472,15.0168,14.8985,14.9611,928000.0
2009-09-08 09:35:00,43.02,43.05,42.75,42.79,485700.0,14.9646,14.9751,14.8707,14.8846,485700.0
2009-09-08 09:40:00,42.79,42.81,42.6,42.76,364200.0,14.8846,14.8916,14.8185,14.8742,364200.0
2009-09-08 09:45:00,42.75,42.9,42.66,42.89,381900.0,14.8707,14.9229,14.8394,14.9194,381900.0
2009-09-08 09:50:00,42.89,42.97,42.85,42.93,262000.0,14.9194,14.9472,14.9055,14.9333,262000.0
2009-09-08 09:55:00,42.92,42.97,42.85,42.87,406200.0,14.9298,14.9472,14.9055,14.9124,406200.0
2009-09-08 10:00:00,42.87,42.94,42.8,42.87,351600.0,14.9124,14.9368,14.8881,14.9124,351600.0
2009-09-08 10:05:00,42.87,42.87,42.73,42.74,256000.0,14.9124,14.9124,14.8637,14.8672,256000.0
2009-09-08 10:10:00,42.74,42.87,42.72,42.83,281700.0,14.8672,14.9124,14.8603,14.8985,281700.0
2009-09-08 10:15:00,42.84,42.86,42.78,42.86,231300.0,14.902,14.909,14.8811,14.909,231300.0
2009-09-08 10:20:00,42.86,42.97,42.85,42.97,379600.0,14.909,14.9472,14.9055,14.9472,379600.0
2009-09-08 10:25:00,42.97,42.98,42.88,42.94,220200.0,14.9472,14.9507,14.9159,14.9368,220200.0
2009-09-08 10:30:00,42.95,43.12,42.94,43.11,257500.0,14.9403,14.9994,14.9368,14.9959,257500.0
2009-09-08 10:35:00,43.11,43.17,43.08,43.09,274400.0,14.9959,15.0168,14.9855,14.989,274400.0
2009-09-08 10:40:00,43.09,43.11,42.95,43.02,150200.0,14.989,14.9959,14.9403,14.9646,150200.0
2009-09-08 10:45:00,43.02,43.03,42.97,42.98,114000.0,14.9646,14.9681,14.9472,14.9507,114000.0
2009-09-08 10:50:00,42.98,43.06,42.98,42.99,177800.0,14.9507,14.9785,14.9507,14.9542,177800.0
2009-09-08 10:55:00,42.99,43.08,42.99,43.04,107700.0,14.9542,14.9855,14.9542,14.9716,107700.0
2009-09-08 11:00:00,43.04,43.08,43.0,43.0,85900.0,14.9716,14.9855,14.9577,14.9577,85900.0
2009-09-08 11:05:00,43.01,43.07,42.99,43.02,140400.0,14.9611,14.982,14.9542,14.9646,140400.0
2009-09-08 11:10:00,43.02,43.15,43.02,43.12,120800.0,14.9646,15.0098,14.9646,14.9994,120800.0
2009-09-08 11:15:00,43.13,43.16,43.11,43.11,131300.0,15.0029,15.0133,14.9959,14.9959,131300.0
2009-09-08 11:20:00,43.11,43.18,43.11,43.12,133700.0,14.9959,15.0203,14.9959,14.9994,133700.0
2009-09-08 11:25:00,43.12,43.18,43.1,43.11,142700.0,14.9994,15.0203,14.9924,14.9959,142700.0
2009-09-08 11:30:00,43.12,43.13,43.06,43.08,122700.0,14.9994,15.0029,14.9785,14.9855,122700.0
2009-09-08 11:35:00,43.08,43.09,42.92,42.99,221000.0,14.9855,14.989,14.9298,14.9542,221000.0
2009-09-08 11:40:00,42.99,43.02,42.95,42.96,150900.0,14.9542,14.9646,14.9403,14.9437,150900.0
2009-09-08 11:45:00,42.95,43.0,42.95,42.99,63700.0,14.9403,14.9577,14.9403,14.9542,63700.0
2009-09-08 11:50:00,43.0,43.0,42.93,42.98,73200.0,14.9577,14.9577,14.9333,14.9507,73200.0
2009-09-08 11:55:00,42.98,43.06,42.96,43.06,148000.0,14.9507,14.9785,14.9437,14.9785,148000.0
2009-09-08 12:00:00,43.06,43.06,42.97,42.98,87200.0,14.9785,14.9785,14.9472,14.9507,87200.0
2009-09-08 12:05:00,42.98,43.0,42.94,42.97,102500.0,14.9507,14.9577,14.9368,14.9472,102500.0
2009-09-08 12:10:00,42.97,43.01,42.94,42.94,133300.0,14.9472,14.9611,14.9368,14.9368,133300.0
2009-09-08 12:15:00,42.94,42.96,42.92,42.92,72400.0,14.9368,14.9437,14.9298,14.9298,72400.0
2009-09-08 12:20:00,42.92,42.92,42.84,42.87,99300.0,14.9298,14.9298,14.902,14.9124,99300.0
2009-09-08 12:25:00,42.88,42.94,42.87,42.9,53500.0,14.9159,14.9368,14.9124,14.9229,53500.0
2009-09-08 12:30:00,42.89,42.9,42.86,42.87,33100.0,14.9194,14.9229,14.909,14.9124,33100.0
2009-09-08 12:35:00,42.87,42.92,42.87,42.92,43200.0,14.9124,14.9298,14.9124,14.9298,43200.0
2009-09-08 12:40:00,42.91,42.96,42.89,42.93,76100.0,14.9264,14.9437,14.9194,14.9333,76100.0
2009-09-08 12:45:00,42.93,42.96,42.93,42.94,51800.0,14.9333,14.9437,14.9333,14.9368,51800.0
2009-09-08 12:50:00,42.93,42.96,42.93,42.95,30500.0,14.9333,14.9437,14.9333,14.9403,30500.0
2009-09-08 12:55:00,42.95,42.96,42.93,42.94,23500.0,14.9403,14.9437,14.9333,14.9368,23500.0
2009-09-08 13:00:00,42.94,42.94,42.88,42.88,36100.0,14.9368,14.9368,14.9159,14.9159,36100.0
2009-09-08 13:05:00,42.88,42.89,42.85,42.86,40700.0,14.9159,14.9194,14.9055,14.909,40700.0
2009-09-08 13:10:00,42.85,42.85,42.77,42.79,166200.0,14.9055,14.9055,14.8777,14.8846,166200.0
2009-09-08 13:15:00,42.8,42.83,42.74,42.82,98300.0,14.8881,14.8985,14.8672,14.8951,98300.0
2009-09-08 13:20:00,42.82,42.87,42.8,42.86,67800.0,14.8951,14.9124,14.8881,14.909,67800.0
2009-09-08 13:25:00,42.86,42.91,42.82,42.91,91900.0,14.909,14.9264,14.8951,14.9264,91900.0
2009-09-08 13:30:00,42.91,42.91,42.83,42.83,50500.0,14.9264,14.9264,14.8985,14.8985,50500.0
2009-09-08 13:35:00,42.84,42.84,42.78,42.8,52800.0,14.902,14.902,14.8811,14.8881,52800.0
2009-09-08 13:40:00,42.8,42.84,42.72,42.72,135500.0,14.8881,14.902,14.8603,14.8603,135500.0
2009-09-08 13:45:00,42.72,42.72,42.62,42.66,142400.0,14.8603,14.8603,14.8255,14.8394,142400.0
2009-09-08 13:50:00,42.66,42.72,42.6,42.72,260500.0,14.8394,14.8603,14.8185,14.8603,260500.0
2009-09-08 13:55:00,42.72,42.76,42.69,42.76,113900.0,14.8603,14.8742,14.8498,14.8742,113900.0
2009-09-08 14:00:00,42.76,42.81,42.71,42.71,167300.0,14.8742,14.8916,14.8568,14.8568,167300.0
2009-09-08 14:05:00,42.7,42.78,42.68,42.74,85600.0,14.8533,14.8811,14.8464,14.8672,85600.0
2009-09-08 14:10:00,42.74,42.85,42.74,42.84,130100.0,14.8672,14.9055,14.8672,14.902,130100.0
2009-09-08 14:15:00,42.84,42.86,42.78,42.83,248500.0,14.902,14.909,14.8811,14.8985,248500.0
2009-09-08 14:20:00,42.83,42.86,42.79,42.81,147900.0,14.8985,14.909,14.8846,14.8916,147900.0
2009-09-08 14:25:00,42.81,42.83,42.75,42.83,165800.0,14.8916,14.8985,14.8707,14.8985,165800.0
2009-09-08 14:30:00,42.83,42.92,42.83,42.83,150000.0,14.8985,14.9298,14.8985,14.8985,150000.0
2009-09-08 14:35:00,42.83,42.84,42.78,42.81,179900.0,14.8985,14.902,14.8811,14.8916,179900.0
2009-09-08 14:40:00,42.8,42.83,42.77,42.83,238700.0,14.8881,14.8985,14.8777,14.8985,238700.0
2009-09-08 14:45:00,42.83,42.9,42.81,42.9,229100.0,14.8985,14.9229,14.8916,14.9229,229100.0
2009-09-08 14:50:00,42.91,42.92,42.87,42.89,125400.0,14.9264,14.9298,14.9124,14.9194,125400.0
2009-09-08 14:55:00,42.89,42.97,42.88,42.95,155600.0,14.9194,14.9472,14.9159,14.9403,155600.0
2009-09-08 15:00:00,42.95,42.95,42.78,42.83,135100.0,14.9403,14.9403,14.8811,14.8985,135100.0
2009-09-08 15:05:00,42.82,42.83,42.78,42.83,64500.0,14.8951,14.8985,14.8811,14.8985,64500.0
2009-09-08 15:10:00,42.82,42.83,42.79,42.82,43800.0,14.8951,14.8985,14.8846,14.8951,43800.0
2009-09-08 15:15:00,42.81,42.92,42.81,42.89,109000.0,14.8916,14.9298,14.8916,14.9194,109000.0
2009-09-08 15:20:00,42.89,42.99,42.89,42.99,182300.0,14.9194,14.9542,14.9194,14.9542,182300.0
2009-09-08 15:25:00,42.99,43.03,42.96,42.98,162800.0,14.9542,14.9681,14.9437,14.9507,162800.0
2009-09-08 15:30:00,42.98,42.99,42.95,42.98,100800.0,14.9507,14.9542,14.9403,14.9507,100800.0
2009-09-08 15:35:00,42.98,43.01,42.95,42.98,161700.0,14.9507,14.9611,14.9403,14.9507,161700.0
2009-09-08 15:40:00,42.98,42.99,42.91,42.97,231300.0,14.9507,14.9542,14.9264,14.9472,231300.0
2009-09-08 15:45:00,42.96,42.97,42.89,42.96,258500.0,14.9437,14.9472,14.9194,14.9437,258500.0
2009-09-08 15:50:00,42.95,43.0,42.9,42.91,359600.0,14.9403,14.9577,14.9229,14.9264,359600.0
2009-09-08 15:55:00,42.92,42.97,42.85,42.97,500300.0,14.9298,14.9472,14.9055,14.9472,500300.0
2009-09-09 09:30:00,43.33,43.45,43.13,43.2,372500.0,15.0725,15.1142,15.0029,15.0272,372500.0
2009-09-09 09:35:00,43.2,43.3,43.0,43.18,421000.0,15.0272,15.062,14.9577,15.0203,421000.0
2009-09-09 09:40:00,43.16,43.19,43.04,43.13,190200.0,15.0133,15.0238,14.9716,15.0029,190200.0
2009-09-09 09:45:00,43.15,43.34,43.15,43.28,214200.0,15.0098,15.0759,15.0098,15.0551,214200.0
2009-09-09 09:50:00,43.29,43.46,43.27,43.37,240000.0,15.0585,15.1177,15.0516,15.0864,240000.0
2009-09-09 09:55:00,43.37,43.5,43.36,43.37,259300.0,15.0864,15.1316,15.0829,15.0864,259300.0
2009-09-09 10:00:00,43.38,43.55,43.33,43.53,486000.0,15.0898,15.149,15.0725,15.142,486000.0
2009-09-09 10:05:00,43.53,43.67,43.52,43.6,510700.0,15.142,15.1907,15.1385,15.1664,510700.0
2009-09-09 10:10:00,43.6,43.65,43.55,43.57,226700.0,15.1664,15.1838,15.149,15.1559,226700.0
2009-09-09 10:15:00,43.57,43.65,43.55,43.61,141100.0,15.1559,15.1838,15.149,15.1699,141100.0
2009-09-09 10:20:00,43.62,43.67,43.49,43.54,169400.0,15.1733,15.1907,15.1281,15.1455,169400.0
2009-09-09 10:25:00,43.54,43.55,43.4,43.44,136200.0,15.1455,15.149,15.0968,15.1107,136200.0
2009-09-09 10:30:00,43.43,43.49,43.37,43.4,156900.0,15.1072,15.1281,15.0864,15.0968,156900.0
2009-09-09 10:35:00,43.4,43.57,43.37,43.56,115900.0,15.0968,15.1559,15.0864,15.1525,115900.0
2009-09-09 10:40:00,43.57,43.61,43.5,43.59,154800.0,15.1559,15.1699,15.1316,15.1629,154800.0
2009-09-09 10:45:00,43.59,43.6,43.52,43.53,174700.0,15.1629,15.1664,15.1385,15.142,174700.0
2009-09-09 10:50:00,43.52,43.59,43.5,43.58,119900.0,15.1385,15.1629,15.1316,15.1594,119900.0
2009-09-09 10:55:00,43.58,43.63,43.53,43.58,127000.0,15.1594,15.1768,15.142,15.1594,127000.0
2009-09-09 11:00:00,43.58,43.66,43.57,43.65,108000.0,15.1594,15.1872,15.1559,15.1838,108000.0
2009-09-09 11:05:00,43.64,43.74,43.63,43.67,322400.0,15.1803,15.2151,15.1768,15.1907,322400.0
2009-09-09 11:10:00,43.66,43.68,43.62,43.64,84800.0,15.1872,15.1942,15.1733,15.1803,84800.0
2009-09-09 11:15:00,43.63,43.64,43.55,43.56,90000.0,15.1768,15.1803,15.149,15.1525,90000.0
2009-09-09 11:20:00,43.57,43.66,43.56,43.66,118100.0,15.1559,15.1872,15.1525,15.1872,118100.0
2009-09-09 11:25:00,43.66,43.71,43.61,43.62,79000.0,15.1872,15.2046,15.1699,15.1733,79000.0
2009-09-09 11:30:00,43.63,43.66,43.61,43.64,90800.0,15.1768,15.1872,15.1699,15.1803,90800.0
2009-09-09 11:35:00,43.63,43.67,43.6,43.66,49600.0,15.1768,15.1907,15.1664,15.1872,49600.0
2009-09-09 11:40:00,43.65,43.66,43.57,43.62,78900.0,15.1838,15.1872,15.1559,15.1733,78900.0
2009-09-09 11:45:00,43.62,43.63,43.47,43.48,129900.0,15.1733,15.1768,15.1212,15.1246,129900.0
2009-09-09 11:50:00,43.49,43.55,43.43,43.46,104700.0,15.1281,15.149,15.1072,15.1177,104700.0
2009-09-09 11:55:00,43.44,43.49,43.4,43.47,119300.0,15.1107,15.1281,15.0968,15.1212,119300.0
2009-09-09 12:00:00,43.48,43.49,43.35,43.42,121700.0,15.1246,15.1281,15.0794,15.1038,121700.0
2009-09-09 12:05:00,43.41,43.43,43.35,43.37,131900.0,15.1003,15.1072,15.0794,15.0864,131900.0
2009-09-09 12:10:00,43.37,43.41,43.35,43.36,73700.0,15.0864,15.1003,15.0794,15.0829,73700.0
2009-09-09 12:15:00,43.35,43.41,43.34,43.4,94200.0,15.0794,15.1003,15.0759,15.0968,94200.0
2009-09-09 12:20:00,43.4,43.4,43.32,43.32,83400.0,15.0968,15.0968,15.069,15.069,83400.0
2009-09-09 12:25:00,43.32,43.33,43.25,43.27,155700.0,15.069,15.0725,15.0446,15.0516,155700.0
2009-09-09 12:30:00,43.27,43.27,43.2,43.21,158600.0,15.0516,15.0516,15.0272,15.0307,158600.0
2009-09-09 12:35:00,43.21,43.24,43.18,43.23,167300.0,15.0307,15.0411,15.0203,15.0377,167300.0
2009-09-09 12:40:00,43.23,43.26,43.22,43.24,77900.0,15.0377,15.0481,15.0342,15.0411,77900.0
2009-09-09 12:45:00,43.24,43.29,43.24,43.25,180000.0,15.0411,15.0585,15.0411,15.0446,180000.0
2009-09-09 12:50:00,43.26,43.34,43.24,43.3,145400.0,15.0481,15.0759,15.0411,15.062,145400.0
2009-09-09 12:55:00,43.3,43.38,43.29,43.35,195300.0,15.062,15.0898,15.0585,15.0794,195300.0
2009-09-09 13:00:00,43.35,43.36,43.26,43.27,251300.0,15.0794,15.0829,15.0481,15.0516,251300.0
2009-09-09 13:05:00,43.27,43.39,43.25,43.32,132500.0,15.0516,15.0933,15.0446,15.069,132500.0
2009-09-09 13:10:00,43.32,43.32,43.24,43.29,108400.0,15.069,15.069,15.0411,15.0585,108400.0
2009-09-09 13:15:00,43.3,43.37,43.27,43.32,101100.0,15.062,15.0864,15.0516,15.069,101100.0
2009-09-09 13:20:00,43.32,43.41,43.32,43.36,69000.0,15.069,15.1003,15.069,15.0829,69000.0
2009-09-09 13:25:00,43.35,43.35,43.27,43.31,91400.0,15.0794,15.0794,15.0516,15.0655,91400.0
2009-09-09 13:30:00,43.32,43.35,43.28,43.33,92100.0,15.069,15.0794,15.0551,15.0725,92100.0
2009-09-09 13:35:00,43.33,43.39,43.33,43.37,91300.0,15.0725,15.0933,15.0725,15.0864,91300.0
2009-09-09 13:40:00,43.38,43.39,43.33,43.37,140200.0,15.0898,15.0933,15.0725,15.0864,140200.0
2009-09-09 13:45:00,43.37,43.38,43.27,43.28,63500.0,15.0864,15.0898,15.0516,15.0551,63500.0
2009-09-09 13:50:00,43.27,43.28,43.18,43.18,81500.0,15.0516,15.0551,15.0203,15.0203,81500.0
2009-09-09 13:55:00,43.18,43.2,43.15,43.19,81600.0,15.0203,15.0272,15.0098,15.0238,81600.0
2009-09-09 14:00:00,43.19,43.26,43.16,43.17,213200.0,15.0238,15.0481,15.0133,15.0168,213200.0
2009-09-09 14:05:00,43.18,43.21,43.05,43.11,182800.0,15.0203,15.0307,14.9751,14.9959,182800.0
2009-09-09 14:10:00,43.1,43.16,43.02,43.03,184200.0,14.9924,15.0133,14.9646,14.9681,184200.0
2009-09-09 14:15:00,43.03,43.09,43.01,43.08,163100.0,14.9681,14.989,14.9611,14.9855,163100.0
2009-09-09 14:20:00,43.08,43.15,43.07,43.12,234300.0,14.9855,15.0098,14.982,14.9994,234300.0
2009-09-09 14:25:00,43.12,43.18,43.1,43.12,114700.0,14.9994,15.0203,14.9924,14.9994,114700.0
2009-09-09 14:30:00,43.12,43.29,43.1,43.25,341000.0,14.9994,15.0585,14.9924,15.0446,341000.0
2009-09-09 14:35:00,43.25,43.29,43.16,43.16,117700.0,15.0446,15.0585,15.0133,15.0133,117700.0
2009-09-09 14:40:00,43.16,43.19,43.11,43.13,66900.0,15.0133,15.0238,14.9959,15.0029,66900.0
2009-09-09 14:45:00,43.14,43.2,43.13,43.15,117300.0,15.0064,15.0272,15.0029,15.0098,117300.0
2009-09-09 14:50:00,43.15,43.16,43.04,43.11,178000.0,15.0098,15.0133,14.9716,14.9959,178000.0
2009-09-09 14:55:00,43.11,43.15,43.04,43.11,117800.0,14.9959,15.0098,14.9716,14.9959,117800.0
2009-09-09 15:00:00,43.12,43.18,43.09,43.15,87100.0,14.9994,15.0203,14.989,15.0098,87100.0
2009-09-09 15:05:00,43.16,43.26,43.14,43.24,66500.0,15.0133,15.0481,15.0064,15.0411,66500.0
2009-09-09 15:10:00,43.24,43.36,43.24,43.31,111400.0,15.0411,15.0829,15.0411,15.0655,111400.0
2009-09-09 15:15:00,43.31,43.32,43.27,43.28,133700.0,15.0655,15.069,15.0516,15.0551,133700.0
2009-09-09 15:20:00,43.28,43.32,43.23,43.29,98600.0,15.0551,15.069,15.0377,15.0585,98600.0
2009-09-09 15:25:00,43.28,43.32,43.22,43.24,95300.0,15.0551,15.069,15.0342,15.0411,95300.0
2009-09-09 15:30:00,43.24,43.28,43.15,43.19,126000.0,15.0411,15.0551,15.0098,15.0238,126000.0
2009-09-09 15:35:00,43.19,43.22,43.19,43.22,132000.0,15.0238,15.0342,15.0238,15.0342,132000.0
2009-09-09 15:40:00,43.21,43.24,43.16,43.18,308600.0,15.0307,15.0411,15.0133,15.0203,308600.0
2009-09-09 15:45:00,43.19,43.29,43.19,43.28,286300.0,15.0238,15.0585,15.0238,15.0551,286300.0
2009-09-09 15:50:00,43.28,43.31,43.23,43.24,229100.0,15.0551,15.0655,15.0377,15.0411,229100.0
2009-09-09 15:55:00,43.23,43.28,43.2,43.27,356100.0,15.0377,15.0551,15.0272,15.0516,356100.0
2009-09-10 09:30:00,43.38,43.51,43.24,43.51,485800.0,15.0898,15.1351,15.0411,15.1351,485800.0
2009-09-10 09:35:00,43.51,43.65,43.27,43.27,365400.0,15.1351,15.1838,15.0516,15.0516,365400.0
2009-09-10 09:40:00,43.28,43.55,43.22,43.23,200700.0,15.0551,15.149,15.0342,15.0377,200700.0
2009-09-10 09:45:00,43.23,43.36,43.15,43.31,191300.0,15.0377,15.0829,15.0098,15.0655,191300.0
2009-09-10 09:50:00,43.32,43.32,43.08,43.29,283000.0,15.069,15.069,14.9855,15.0585,283000.0
2009-09-10 09:55:00,43.28,43.4,43.21,43.24,173100.0,15.0551,15.0968,15.0307,15.0411,173100.0
2009-09-10 10:00:00,43.24,43.39,43.22,43.3,162200.0,15.0411,15.0933,15.0342,15.062,162200.0
2009-09-10 10:05:00,43.3,43.42,43.27,43.38,148500.0,15.062,15.1038,15.0516,15.0898,148500.0
2009-09-10 10:10:00,43.38,43.49,43.35,43.41,102900.0,15.0898,15.1281,15.0794,15.1003,102900.0
2009-09-10 10:15:00,43.41,43.51,43.31,43.48,136700.0,15.1003,15.1351,15.0655,15.1246,136700.0
2009-09-10 10:20:00,43.48,43.54,43.41,43.52,153700.0,15.1246,15.1455,15.1003,15.1385,153700.0
2009-09-10 10:25:00,43.52,43.59,43.49,43.5,117700.0,15.1385,15.1629,15.1281,15.1316,117700.0
2009-09-10 10:30:00,43.5,43.58,43.47,43.49,121500.0,15.1316,15.1594,15.1212,15.1281,121500.0
2009-09-10 10:35:00,43.5,43.66,43.5,43.66,157900.0,15.1316,15.1872,15.1316,15.1872,157900.0
2009-09-10 10:40:00,43.65,43.66,43.6,43.63,56400.0,15.1838,15.1872,15.1664,15.1768,56400.0
2009-09-10 10:45:00,43.63,43.66,43.54,43.65,93500.0,15.1768,15.1872,15.1455,15.1838,93500.0
2009-09-10 10:50:00,43.64,43.85,43.64,43.85,185800.0,15.1803,15.2533,15.1803,15.2533,185800.0
2009-09-10 10:55:00,43.85,43.87,43.77,43.85,160100.0,15.2533,15.2603,15.2255,15.2533,160100.0
2009-09-10 11:00:00,43.85,43.89,43.66,43.8,247200.0,15.2533,15.2673,15.1872,15.2359,247200.0
2009-09-10 11:05:00,43.8,43.94,43.78,43.84,152300.0,15.2359,15.2846,15.229,15.2499,152300.0
2009-09-10 11:10:00,43.84,43.84,43.67,43.67,378300.0,15.2499,15.2499,15.1907,15.1907,378300.0
2009-09-10 11:15:00,43.68,43.69,43.59,43.61,85800.0,15.1942,15.1977,15.1629,15.1699,85800.0
2009-09-10 11:20:00,43.63,43.67,43.57,43.66,51500.0,15.1768,15.1907,15.1559,15.1872,51500.0
2009-09-10 11:25:00,43.66,43.69,43.57,43.6,99500.0,15.1872,15.1977,15.1559,15.1664,99500.0
2009-09-10 11:30:00,43.6,43.61,43.5,43.53,136700.0,15.1664,15.1699,15.1316,15.142,136700.0
2009-09-10 11:35:00,43.53,43.69,43.52,43.69,49100.0,15.142,15.1977,15.1385,15.1977,49100.0
2009-09-10 11:40:00,43.7,43.78,43.66,43.77,105800.0,15.2012,15.229,15.1872,15.2255,105800.0
2009-09-10 11:45:00,43.78,43.95,43.77,43.86,271700.0,15.229,15.2881,15.2255,15.2568,271700.0
2009-09-10 11:50:00,43.85,43.87,43.77,43.83,95900.0,15.2533,15.2603,15.2255,15.2464,95900.0
2009-09-10 11:55:00,43.83,43.88,43.78,43.88,50900.0,15.2464,15.2638,15.229,15.2638,50900.0
2009-09-10 12:00:00,43.87,43.9,43.84,43.85,47700.0,15.2603,15.2707,15.2499,15.2533,47700.0
2009-09-10 12:05:00,43.86,43.94,43.85,43.94,76500.0,15.2568,15.2846,15.2533,15.2846,76500.0
2009-09-10 12:10:00,43.94,43.94,43.85,43.86,66000.0,15.2846,15.2846,15.2533,15.2568,66000.0
2009-09-10 12:15:00,43.86,43.89,43.83,43.83,40100.0,15.2568,15.2673,15.2464,15.2464,40100.0
2009-09-10 12:20:00,43.84,43.91,43.82,43.91,70300.0,15.2499,15.2742,15.2429,15.2742,70300.0
2009-09-10 12:25:00,43.92,43.94,43.89,43.89,37900.0,15.2777,15.2846,15.2673,15.2673,37900.0
2009-09-10 12:30:00,43.9,43.94,43.89,43.92,54800.0,15.2707,15.2846,15.2673,15.2777,54800.0
2009-09-10 12:35:00,43.92,43.98,43.9,43.97,81000.0,15.2777,15.2986,15.2707,15.2951,81000.0
2009-09-10 12:40:00,43.97,43.98,43.94,43.98,66100.0,15.2951,15.2986,15.2846,15.2986,66100.0
2009-09-10 12:45:00,43.98,44.03,43.97,43.99,88700.0,15.2986,15.316,15.2951,15.302,88700.0
2009-09-10 12:50:00,44.0,44.05,43.98,43.98,100000.0,15.3055,15.3229,15.2986,15.2986,100000.0
2009-09-10 12:55:00,43.98,44.05,43.97,43.98,42700.0,15.2986,15.3229,15.2951,15.2986,42700.0
2009-09-10 13:00:00,43.98,44.1,43.97,44.09,212500.0,15.2986,15.3403,15.2951,15.3368,212500.0
2009-09-10 13:05:00,44.09,44.18,44.05,44.1,182400.0,15.3368,15.3681,15.3229,15.3403,182400.0
2009-09-10 13:10:00,44.11,44.16,44.08,44.13,120100.0,15.3438,15.3612,15.3333,15.3507,120100.0
2009-09-10 13:15:00,44.14,44.17,44.1,44.1,69900.0,15.3542,15.3647,15.3403,15.3403,69900.0
2009-09-10 13:20:00,44.09,44.13,44.08,44.1,61000.0,15.3368,15.3507,15.3333,15.3403,61000.0
2009-09-10 13:25:00,44.11,44.11,44.07,44.08,50500.0,15.3438,15.3438,15.3299,15.3333,50500.0
2009-09-10 13:30:00,44.07,44.1,44.03,44.05,66200.0,15.3299,15.3403,15.316,15.3229,66200.0
2009-09-10 13:35:00,44.04,44.06,44.0,44.04,42400.0,15.3194,15.3264,15.3055,15.3194,42400.0
2009-09-10 13:40:00,44.05,44.12,44.04,44.05,71000.0,15.3229,15.3473,15.3194,15.3229,71000.0
2009-09-10 13:45:00,44.05,44.23,44.04,44.22,125900.0,15.3229,15.3855,15.3194,15.382,125900.0
2009-09-10 13:50:00,44.22,44.29,44.2,44.26,239000.0,15.382,15.4064,15.3751,15.396,239000.0
2009-09-10 13:55:00,44.26,44.3,44.25,44.29,113900.0,15.396,15.4099,15.3925,15.4064,113900.0
2009-09-10 14:00:00,44.3,44.35,44.24,44.24,126800.0,15.4099,15.4273,15.389,15.389,126800.0
2009-09-10 14:05:00,44.25,44.25,44.16,44.19,78400.0,15.3925,15.3925,15.3612,15.3716,78400.0
2009-09-10 14:10:00,44.2,44.23,44.12,44.13,132500.0,15.3751,15.3855,15.3473,15.3507,132500.0
2009-09-10 14:15:00,44.13,44.13,44.08,44.13,85600.0,15.3507,15.3507,15.3333,15.3507,85600.0
2009-09-10 14:20:00,44.12,44.17,44.1,44.16,69700.0,15.3473,15.3647,15.3403,15.3612,69700.0
2009-09-10 14:25:00,44.16,44.16,44.08,44.12,95000.0,15.3612,15.3612,15.3333,15.3473,95000.0
2009-09-10 14:30:00,44.11,44.15,44.05,44.06,77400.0,15.3438,15.3577,15.3229,15.3264,77400.0
2009-09-10 14:35:00,44.06,44.13,44.05,44.12,307400.0,15.3264,15.3507,15.3229,15.3473,307400.0
2009-09-10 14:40:00,44.12,44.15,44.06,44.07,142800.0,15.3473,15.3577,15.3264,15.3299,142800.0
2009-09-10 14:45:00,44.07,44.07,44.02,44.05,52300.0,15.3299,15.3299,15.3125,15.3229,52300.0
2009-09-10 14:50:00,44.05,44.05,43.99,44.01,81500.0,15.3229,15.3229,15.302,15.309,81500.0
2009-09-10 14:55:00,44.01,44.09,44.0,44.08,89700.0,15.309,15.3368,15.3055,15.3333,89700.0
2009-09-10 15:00:00,44.09,44.09,43.96,43.96,162200.0,15.3368,15.3368,15.2916,15.2916,162200.0
2009-09-10 15:05:00,43.97,43.99,43.83,43.86,245300.0,15.2951,15.302,15.2464,15.2568,245300.0
2009-09-10 15:10:00,43.86,43.95,43.85,43.95,113400.0,15.2568,15.2881,15.2533,15.2881,113400.0
2009-09-10 15:15:00,43.95,43.96,43.88,43.93,120000.0,15.2881,15.2916,15.2638,15.2812,120000.0
2009-09-10 15:20:00,43.92,43.99,43.92,43.99,69900.0,15.2777,15.302,15.2777,15.302,69900.0
2009-09-10 15:25:00,43.99,44.06,43.96,44.05,136900.0,15.302,15.3264,15.2916,15.3229,136900.0
2009-09-10 15:30:00,44.05,44.13,44.03,44.13,195500.0,15.3229,15.3507,15.316,15.3507,195500.0
2009-09-10 15:35:00,44.13,44.13,44.08,44.13,286100.0,15.3507,15.3507,15.3333,15.3507,286100.0
2009-09-10 15:40:00,44.13,44.2,44.12,44.15,284900.0,15.3507,15.3751,15.3473,15.3577,284900.0
2009-09-10 15:45:00,44.14,44.24,44.14,44.22,308200.0,15.3542,15.389,15.3542,15.382,308200.0
2009-09-10 15:50:00,44.22,44.27,44.21,44.24,337600.0,15.382,15.3994,15.3786,15.389,337600.0
2009-09-10 15:55:00,44.24,44.25,44.14,44.19,609800.0,15.389,15.3925,15.3542,15.3716,609800.0
2009-09-11 09:30:00,44.3,44.31,44.0,44.03,410300.0,15.4099,15.4134,15.3055,15.316,410300.0
2009-09-11 09:35:00,44.03,44.31,44.0,44.24,354400.0,15.316,15.4134,15.3055,15.389,354400.0
2009-09-11 09:40:00,44.24,44.25,44.07,44.08,187000.0,15.389,15.3925,15.3299,15.3333,187000.0
2009-09-11 09:45:00,44.09,44.14,44.01,44.08,216800.0,15.3368,15.3542,15.309,15.3333,216800.0
2009-09-11 09:50:00,44.08,44.08,43.94,44.06,261500.0,15.3333,15.3333,15.2846,15.3264,261500.0
2009-09-11 09:55:00,44.06,44.17,43.99,44.06,408400.0,15.3264,15.3647,15.302,15.3264,408400.0
2009-09-11 10:00:00,44.06,44.19,43.92,43.97,380600.0,15.3264,15.3716,15.2777,15.2951,380600.0
2009-09-11 10:05:00,43.98,44.0,43.73,43.77,388500.0,15.2986,15.3055,15.2116,15.2255,388500.0
2009-09-11 10:10:00,43.77,43.8,43.65,43.67,252900.0,15.2255,15.2359,15.1838,15.1907,252900.0
2009-09-11 10:15:00,43.67,43.77,43.66,43.73,224400.0,15.1907,15.2255,15.1872,15.2116,224400.0
2009-09-11 10:20:00,43.73,43.74,43.66,43.69,171200.0,15.2116,15.2151,15.1872,15.1977,171200.0
2009-09-11 10:25:00,43.69,43.72,43.6,43.67,126200.0,15.1977,15.2081,15.1664,15.1907,126200.0
2009-09-11 10:30:00,43.67,43.8,43.67,43.77,215100.0,15.1907,15.2359,15.1907,15.2255,215100.0
2009-09-11 10:35:00,43.77,43.93,43.74,43.91,119600.0,15.2255,15.2812,15.2151,15.2742,119600.0
2009-09-11 10:40:00,43.91,44.0,43.88,43.89,125500.0,15.2742,15.3055,15.2638,15.2673,125500.0
2009-09-11 10:45:00,43.89,43.99,43.87,43.93,122500.0,15.2673,15.302,15.2603,15.2812,122500.0
2009-09-11 10:50:00,43.92,43.95,43.83,43.95,88700.0,15.2777,15.2881,15.2464,15.2881,88700.0
2009-09-11 10:55:00,43.96,44.0,43.94,43.98,84100.0,15.2916,15.3055,15.2846,15.2986,84100.0
2009-09-11 11:00:00,43.98,43.99,43.93,43.99,94500.0,15.2986,15.302,15.2812,15.302,94500.0
2009-09-11 11:05:00,43.99,44.01,43.93,44.01,216300.0,15.302,15.309,15.2812,15.309,216300.0
2009-09-11 11:10:00,44.01,44.03,43.98,43.98,162400.0,15.309,15.316,15.2986,15.2986,162400.0
2009-09-11 11:15:00,43.97,44.0,43.93,43.99,79300.0,15.2951,15.3055,15.2812,15.302,79300.0
2009-09-11 11:20:00,44.0,44.0,43.88,43.91,55400.0,15.3055,15.3055,15.2638,15.2742,55400.0
2009-09-11 11:25:00,43.92,43.96,43.71,43.76,147700.0,15.2777,15.2916,15.2046,15.222,147700.0
2009-09-11 11:30:00,43.75,43.81,43.71,43.74,89000.0,15.2186,15.2394,15.2046,15.2151,89000.0
2009-09-11 11:35:00,43.74,43.8,43.66,43.8,154100.0,15.2151,15.2359,15.1872,15.2359,154100.0
2009-09-11 11:40:00,43.79,43.82,43.61,43.62,180400.0,15.2325,15.2429,15.1699,15.1733,180400.0
2009-09-11 11:45:00,43.62,43.67,43.59,43.62,102600.0,15.1733,15.1907,15.1629,15.1733,102600.0
2009-09-11 11:50:00,43.62,43.7,43.6,43.67,87000.0,15.1733,15.2012,15.1664,15.1907,87000.0
2009-09-11 11:55:00,43.66,43.79,43.65,43.79,61400.0,15.1872,15.2325,15.1838,15.2325,61400.0
2009-09-11 12:00:00,43.78,43.81,43.73,43.79,75000.0,15.229,15.2394,15.2116,15.2325,75000.0
2009-09-11 12:05:00,43.79,43.8,43.75,43.77,49100.0,15.2325,15.2359,15.2186,15.2255,49100.0
2009-09-11 12:10:00,43.78,43.81,43.73,43.78,29200.0,15.229,15.2394,15.2116,15.229,29200.0
2009-09-11 12:15:00,43.78,43.78,43.69,43.69,41600.0,15.229,15.229,15.1977,15.1977,41600.0
2009-09-11 12:20:00,43.68,43.68,43.52,43.56,100800.0,15.1942,15.1942,15.1385,15.1525,100800.0
2009-09-11 12:25:00,43.56,43.56,43.48,43.49,66900.0,15.1525,15.1525,15.1246,15.1281,66900.0
2009-09-11 12:30:00,43.5,43.51,43.39,43.43,94700.0,15.1316,15.1351,15.0933,15.1072,94700.0
2009-09-11 12:35:00,43.43,43.5,43.32,43.37,275900.0,15.1072,15.1316,15.069,15.0864,275900.0
2009-09-11 12:40:00,43.37,43.46,43.31,43.45,113500.0,15.0864,15.1177,15.0655,15.1142,113500.0
2009-09-11 12:45:00,43.46,43.52,43.44,43.49,85000.0,15.1177,15.1385,15.1107,15.1281,85000.0
2009-09-11 12:50:00,43.5,43.56,43.5,43.55,61500.0,15.1316,15.1525,15.1316,15.149,61500.0
2009-09-11 12:55:00,43.56,43.66,43.55,43.61,76600.0,15.1525,15.1872,15.149,15.1699,76600.0
2009-09-11 13:00:00,43.61,43.65,43.56,43.65,87100.0,15.1699,15.1838,15.1525,15.1838,87100.0
2009-09-11 13:05:00,43.64,43.67,43.59,43.62,68800.0,15.1803,15.1907,15.1629,15.1733,68800.0
2009-09-11 13:10:00,43.63,43.65,43.58,43.58,54900.0,15.1768,15.1838,15.1594,15.1594,54900.0
2009-09-11 13:15:00,43.58,43.7,43.58,43.65,71700.0,15.1594,15.2012,15.1594,15.1838,71700.0
2009-09-11 13:20:00,43.65,43.66,43.6,43.62,74600.0,15.1838,15.1872,15.1664,15.1733,74600.0
2009-09-11 13:25:00,43.61,43.63,43.57,43.63,39700.0,15.1699,15.1768,15.1559,15.1768,39700.0
2009-09-11 13:30:00,43.63,43.69,43.63,43.69,42800.0,15.1768,15.1977,15.1768,15.1977,42800.0
2009-09-11 13:35:00,43.69,43.71,43.56,43.58,91000.0,15.1977,15.2046,15.1525,15.1594,91000.0
2009-09-11 13:40:00,43.59,43.61,43.5,43.54,105800.0,15.1629,15.1699,15.1316,15.1455,105800.0
2009-09-11 13:45:00,43.53,43.6,43.51,43.53,48800.0,15.142,15.1664,15.1351,15.142,48800.0
2009-09-11 13:50:00,43.53,43.61,43.52,43.57,54300.0,15.142,15.1699,15.1385,15.1559,54300.0
2009-09-11 13:55:00,43.57,43.59,43.47,43.48,93800.0,15.1559,15.1629,15.1212,15.1246,93800.0
2009-09-11 14:00:00,43.47,43.58,43.45,43.57,123400.0,15.1212,15.1594,15.1142,15.1559,123400.0
2009-09-11 14:05:00,43.57,43.57,43.47,43.55,129400.0,15.1559,15.1559,15.1212,15.149,129400.0
2009-09-11 14:10:00,43.54,43.55,43.46,43.53,81300.0,15.1455,15.149,15.1177,15.142,81300.0
2009-09-11 14:15:00,43.53,43.58,43.5,43.56,55000.0,15.142,15.1594,15.1316,15.1525,55000.0
2009-09-11 14:20:00,43.57,43.64,43.56,43.61,89100.0,15.1559,15.1803,15.1525,15.1699,89100.0
2009-09-11 14:25:00,43.61,43.63,43.53,43.59,69700.0,15.1699,15.1768,15.142,15.1629,69700.0
2009-09-11 14:30:00,43.59,43.64,43.57,43.64,49600.0,15.1629,15.1803,15.1559,15.1803,49600.0
2009-09-11 14:35:00,43.64,43.66,43.57,43.57,78300.0,15.1803,15.1872,15.1559,15.1559,78300.0
2009-09-11 14:40:00,43.57,43.62,43.56,43.62,61000.0,15.1559,15.1733,15.1525,15.1733,61000.0
2009-09-11 14:45:00,43.62,43.66,43.58,43.6,73700.0,15.1733,15.1872,15.1594,15.1664,73700.0
2009-09-11 14:50:00,43.61,43.68,43.61,43.65,48800.0,15.1699,15.1942,15.1699,15.1838,48800.0
2009-09-11 14:55:00,43.66,43.67,43.54,43.57,78100.0,15.1872,15.1907,15.1455,15.1559,78100.0
2009-09-11 15:00:00,43.57,43.61,43.56,43.58,53600.0,15.1559,15.1699,15.1525,15.1594,53600.0
2009-09-11 15:05:00,43.58,43.6,43.52,43.52,47500.0,15.1594,15.1664,15.1385,15.1385,47500.0
2009-09-11 15:10:00,43.52,43.61,43.52,43.6,56600.0,15.1385,15.1699,15.1385,15.1664,56600.0
2009-09-11 15:15:00,43.6,43.62,43.56,43.61,238200.0,15.1664,15.1733,15.1525,15.1699,238200.0
2009-09-11 15:20:00,43.6,43.68,43.59,43.67,79800.0,15.1664,15.1942,15.1629,15.1907,79800.0
2009-09-11 15:25:00,43.68,43.71,43.6,43.69,102400.0,15.1942,15.2046,15.1664,15.1977,102400.0
2009-09-11 15:30:00,43.69,43.7,43.65,43.67,70700.0,15.1977,15.2012,15.1838,15.1907,70700.0
2009-09-11 15:35:00,43.67,43.7,43.59,43.61,119200.0,15.1907,15.2012,15.1629,15.1699,119200.0
2009-09-11 15:40:00,43.62,43.71,43.62,43.7,154800.0,15.1733,15.2046,15.1733,15.2012,154800.0
2009-09-11 15:45:00,43.7,43.7,43.63,43.67,96400.0,15.2012,15.2012,15.1768,15.1907,96400.0
2009-09-11 15:50:00,43.68,43.69,43.64,43.68,136800.0,15.1942,15.1977,15.1803,15.1942,136800.0
2009-09-11 15:55:00,43.68,43.73,43.63,43.7,577200.0,15.1942,15.2116,15.1768,15.2012,577200.0
2009-09-14 09:30:00,43.13,43.14,42.96,43.08,316100.0,15.0029,15.0064,14.9437,14.9855,316100.0
2009-09-14 09:35:00,43.08,43.16,42.99,43.15,268900.0,14.9855,15.0133,14.9542,15.0098,268900.0
2009-09-14 09:40:00,43.15,43.47,43.15,43.47,264700.0,15.0098,15.1212,15.0098,15.1212,264700.0
2009-09-14 09:45:00,43.46,43.5,43.35,43.37,231000.0,15.1177,15.1316,15.0794,15.0864,231000.0
2009-09-14 09:50:00,43.37,43.39,43.25,43.29,139900.0,15.0864,15.0933,15.0446,15.0585,139900.0
2009-09-14 09:55:00,43.29,43.47,43.26,43.47,146400.0,15.0585,15.1212,15.0481,15.1212,146400.0
2009-09-14 10:00:00,43.47,43.53,43.39,43.42,185100.0,15.1212,15.142,15.0933,15.1038,185100.0
2009-09-14 10:05:00,43.41,43.6,43.36,43.58,146200.0,15.1003,15.1664,15.0829,15.1594,146200.0
2009-09-14 10:10:00,43.58,43.59,43.36,43.42,158500.0,15.1594,15.1629,15.0829,15.1038,158500.0
2009-09-14 10:15:00,43.43,43.55,43.42,43.43,239700.0,15.1072,15.149,15.1038,15.1072,239700.0
2009-09-14 10:20:00,43.44,43.67,43.41,43.62,210200.0,15.1107,15.1907,15.1003,15.1733,210200.0
2009-09-14 10:25:00,43.61,43.63,43.51,43.52,103200.0,15.1699,15.1768,15.1351,15.1385,103200.0
2009-09-14 10:30:00,43.52,43.58,43.49,43.52,119100.0,15.1385,15.1594,15.1281,15.1385,119100.0
2009-09-14 10:35:00,43.53,43.6,43.47,43.56,140400.0,15.142,15.1664,15.1212,15.1525,140400.0
2009-09-14 10:40:00,43.56,43.69,43.53,43.65,115800.0,15.1525,15.1977,15.142,15.1838,115800.0
2009-09-14 10:45:00,43.66,43.84,43.66,43.82,134200.0,15.1872,15.2499,15.1872,15.2429,134200.0
2009-09-14 10:50:00,43.82,43.89,43.77,43.81,134900.0,15.2429,15.2673,15.2255,15.2394,134900.0
2009-09-14 10:55:00,43.8,43.85,43.76,43.8,72400.0,15.2359,15.2533,15.222,15.2359,72400.0
2009-09-14 11:00:00,43.8,43.88,43.74,43.88,107000.0,15.2359,15.2638,15.2151,15.2638,107000.0
2009-09-14 11:05:00,43.88,43.91,43.83,43.91,87500.0,15.2638,15.2742,15.2464,15.2742,87500.0
2009-09-14 11:10:00,43.91,43.95,43.89,43.93,111500.0,15.2742,15.2881,15.2673,15.2812,111500.0
2009-09-14 11:15:00,43.93,44.11,43.93,44.08,85000.0,15.2812,15.3438,15.2812,15.3333,85000.0
2009-09-14 11:20:00,44.07,44.17,44.04,44.11,122600.0,15.3299,15.3647,15.3194,15.3438,122600.0
2009-09-14 11:25:00,44.12,44.15,44.07,44.1,87700.0,15.3473,15.3577,15.3299,15.3403,87700.0
2009-09-14 11:30:00,44.09,44.16,44.07,44.11,68600.0,15.3368,15.3612,15.3299,15.3438,68600.0
2009-09-14 11:35:00,44.1,44.1,43.99,44.01,51700.0,15.3403,15.3403,15.302,15.309,51700.0
2009-09-14 11:40:00,44.0,44.01,43.93,43.95,57100.0,15.3055,15.309,15.2812,15.2881,57100.0
2009-09-14 11:45:00,43.94,43.99,43.86,43.88,89200.0,15.2846,15.302,15.2568,15.2638,89200.0
2009-09-14 11:50:00,43.88,44.07,43.88,44.07,85500.0,15.2638,15.3299,15.2638,15.3299,85500.0
2009-09-14 11:55:00,44.06,44.07,43.99,44.05,83400.0,15.3264,15.3299,15.302,15.3229,83400.0
2009-09-14 12:00:00,44.05,44.09,43.97,44.03,50900.0,15.3229,15.3368,15.2951,15.316,50900.0
2009-09-14 12:05:00,44.03,44.07,44.02,44.04,170000.0,15.316,15.3299,15.3125,15.3194,170000.0
2009-09-14 12:10:00,44.04,44.05,44.0,44.04,90500.0,15.3194,15.3229,15.3055,15.3194,90500.0
2009-09-14 12:15:00,44.04,44.13,44.04,44.11,61800.0,15.3194,15.3507,15.3194,15.3438,61800.0
2009-09-14 12:20:00,44.1,44.16,44.09,44.12,60000.0,15.3403,15.3612,15.3368,15.3473,60000.0
2009-09-14 12:25:00,44.12,44.15,44.05,44.06,47600.0,15.3473,15.3577,15.3229,15.3264,47600.0
2009-09-14 12:30:00,44.05,44.06,43.97,43.99,61700.0,15.3229,15.3264,15.2951,15.302,61700.0
2009-09-14 12:35:00,43.99,44.0,43.96,43.98,44700.0,15.302,15.3055,15.2916,15.2986,44700.0
2009-09-14 12:40:00,43.98,43.99,43.95,43.99,24300.0,15.2986,15.302,15.2881,15.302,24300.0
2009-09-14 12:45:00,43.99,43.99,43.95,43.99,23600.0,15.302,15.302,15.2881,15.302,23600.0
2009-09-14 12:50:00,43.97,43.98,43.89,43.93,55000.0,15.2951,15.2986,15.2673,15.2812,55000.0
2009-09-14 12:55:00,43.94,43.94,43.85,43.9,39700.0,15.2846,15.2846,15.2533,15.2707,39700.0
2009-09-14 13:00:00,43.89,43.9,43.8,43.82,58300.0,15.2673,15.2707,15.2359,15.2429,58300.0
2009-09-14 13:05:00,43.82,43.83,43.79,43.81,43600.0,15.2429,15.2464,15.2325,15.2394,43600.0
2009-09-14 13:10:00,43.81,43.88,43.81,43.85,23100.0,15.2394,15.2638,15.2394,15.2533,23100.0
2009-09-14 13:15:00,43.85,43.86,43.75,43.75,78900.0,15.2533,15.2568,15.2186,15.2186,78900.0
2009-09-14 13:20:00,43.76,43.81,43.74,43.77,33000.0,15.222,15.2394,15.2151,15.2255,33000.0
2009-09-14 13:25:00,43.78,43.83,43.78,43.81,29100.0,15.229,15.2464,15.229,15.2394,29100.0
2009-09-14 13:30:00,43.81,43.9,43.78,43.89,44100.0,15.2394,15.2707,15.229,15.2673,44100.0
2009-09-14 13:35:00,43.9,44.0,43.88,44.0,60700.0,15.2707,15.3055,15.2638,15.3055,60700.0
2009-09-14 13:40:00,44.0,44.04,43.95,43.96,51100.0,15.3055,15.3194,15.2881,15.2916,51100.0
2009-09-14 13:45:00,43.96,44.01,43.94,43.98,24100.0,15.2916,15.309,15.2846,15.2986,24100.0
2009-09-14 13:50:00,43.99,44.0,43.93,43.98,63100.0,15.302,15.3055,15.2812,15.2986,63100.0
2009-09-14 13:55:00,43.97,44.0,43.89,43.93,58800.0,15.2951,15.3055,15.2673,15.2812,58800.0
2009-09-14 14:00:00,43.93,43.94,43.85,43.9,44700.0,15.2812,15.2846,15.2533,15.2707,44700.0
2009-09-14 14:05:00,43.9,43.9,43.84,43.86,22800.0,15.2707,15.2707,15.2499,15.2568,22800.0
2009-09-14 14:10:00,43.86,43.88,43.84,43.88,30900.0,15.2568,15.2638,15.2499,15.2638,30900.0
2009-09-14 14:15:00,43.87,43.88,43.86,43.88,14700.0,15.2603,15.2638,15.2568,15.2638,14700.0
2009-09-14 14:20:00,43.87,43.96,43.87,43.96,46800.0,15.2603,15.2916,15.2603,15.2916,46800.0
2009-09-14 14:25:00,43.96,44.17,43.92,44.15,123000.0,15.2916,15.3647,15.2777,15.3577,123000.0
2009-09-14 14:30:00,44.16,44.25,44.13,44.19,92800.0,15.3612,15.3925,15.3507,15.3716,92800.0
2009-09-14 14:35:00,44.18,44.19,44.11,44.14,45700.0,15.3681,15.3716,15.3438,15.3542,45700.0
2009-09-14 14:40:00,44.15,44.23,44.13,44.19,39700.0,15.3577,15.3855,15.3507,15.3716,39700.0
2009-09-14 14:45:00,44.19,44.21,44.17,44.19,50300.0,15.3716,15.3786,15.3647,15.3716,50300.0
2009-09-14 14:50:00,44.19,44.21,44.15,44.17,78000.0,15.3716,15.3786,15.3577,15.3647,78000.0
2009-09-14 14:55:00,44.16,44.18,44.11,44.13,76800.0,15.3612,15.3681,15.3438,15.3507,76800.0
2009-09-14 15:00:00,44.14,44.17,44.08,44.1,120600.0,15.3542,15.3647,15.3333,15.3403,120600.0
2009-09-14 15:05:00,44.1,44.13,44.07,44.1,105800.0,15.3403,15.3507,15.3299,15.3403,105800.0
2009-09-14 15:10:00,44.1,44.12,44.06,44.06,52100.0,15.3403,15.3473,15.3264,15.3264,52100.0
2009-09-14 15:15:00,44.06,44.12,44.05,44.09,79500.0,15.3264,15.3473,15.3229,15.3368,79500.0
2009-09-14 15:20:00,44.08,44.1,44.04,44.04,215600.0,15.3333,15.3403,15.3194,15.3194,215600.0
2009-09-14 15:25:00,44.04,44.08,43.94,43.97,146600.0,15.3194,15.3333,15.2846,15.2951,146600.0
2009-09-14 15:30:00,43.97,44.0,43.92,44.0,138000.0,15.2951,15.3055,15.2777,15.3055,138000.0
2009-09-14 15:35:00,44.0,44.03,43.99,44.03,58000.0,15.3055,15.316,15.302,15.316,58000.0
2009-09-14 15:40:00,44.03,44.14,44.02,44.1,136600.0,15.316,15.3542,15.3125,15.3403,136600.0
2009-09-14 15:45:00,44.1,44.11,44.07,44.09,97600.0,15.3403,15.3438,15.3299,15.3368,97600.0
2009-09-14 15:50:00,44.09,44.18,44.08,44.16,144500.0,15.3368,15.3681,15.3333,15.3612,144500.0
2009-09-14 15:55:00,44.16,44.2,44.08,44.09,465500.0,15.3612,15.3751,15.3333,15.3368,465500.0
2009-09-15 09:30:00,44.14,44.19,43.97,44.19,341300.0,15.3542,15.3716,15.2951,15.3716,341300.0
2009-09-15 09:35:00,44.18,44.43,44.16,44.38,445000.0,15.3681,15.4551,15.3612,15.4377,445000.0
2009-09-15 09:40:00,44.39,44.48,44.39,44.45,203500.0,15.4412,15.4725,15.4412,15.462,203500.0
2009-09-15 09:45:00,44.46,44.51,44.43,44.47,295700.0,15.4655,15.4829,15.4551,15.469,295700.0
2009-09-15 09:50:00,44.46,44.47,44.2,44.24,277700.0,15.4655,15.469,15.3751,15.389,277700.0
2009-09-15 09:55:00,44.24,44.3,44.12,44.29,223000.0,15.389,15.4099,15.3473,15.4064,223000.0
2009-09-15 10:00:00,44.29,44.33,44.06,44.17,260700.0,15.4064,15.4203,15.3264,15.3647,260700.0
2009-09-15 10:05:00,44.16,44.32,44.14,44.32,194200.0,15.3612,15.4168,15.3542,15.4168,194200.0
2009-09-15 10:10:00,44.32,44.33,44.18,44.22,252200.0,15.4168,15.4203,15.3681,15.382,252200.0
2009-09-15 10:15:00,44.21,44.3,44.11,44.3,210100.0,15.3786,15.4099,15.3438,15.4099,210100.0
2009-09-15 10:20:00,44.3,44.33,44.23,44.27,157400.0,15.4099,15.4203,15.3855,15.3994,157400.0
2009-09-15 10:25:00,44.28,44.43,44.26,44.43,238800.0,15.4029,15.4551,15.396,15.4551,238800.0
2009-09-15 10:30:00,44.43,44.5,44.32,44.35,123000.0,15.4551,15.4794,15.4168,15.4273,123000.0
2009-09-15 10:35:00,44.35,44.44,44.33,44.33,68300.0,15.4273,15.4586,15.4203,15.4203,68300.0
2009-09-15 10:40:00,44.33,44.47,44.28,44.39,137700.0,15.4203,15.469,15.4029,15.4412,137700.0
2009-09-15 10:45:00,44.39,44.46,44.38,44.44,133700.0,15.4412,15.4655,15.4377,15.4586,133700.0
2009-09-15 10:50:00,44.44,44.49,44.38,44.39,72000.0,15.4586,15.476,15.4377,15.4412,72000.0
2009-09-15 10:55:00,44.38,44.54,44.38,44.53,123500.0,15.4377,15.4934,15.4377,15.4899,123500.0
2009-09-15 11:00:00,44.54,44.58,44.33,44.37,130300.0,15.4934,15.5073,15.4203,15.4342,130300.0
2009-09-15 11:05:00,44.37,44.46,44.35,44.4,94800.0,15.4342,15.4655,15.4273,15.4447,94800.0
2009-09-15 11:10:00,44.4,44.43,44.35,44.4,100500.0,15.4447,15.4551,15.4273,15.4447,100500.0
2009-09-15 11:15:00,44.39,44.39,44.25,44.33,143100.0,15.4412,15.4412,15.3925,15.4203,143100.0
2009-09-15 11:20:00,44.33,44.37,44.28,44.33,70800.0,15.4203,15.4342,15.4029,15.4203,70800.0
2009-09-15 11:25:00,44.32,44.33,44.26,44.26,57700.0,15.4168,15.4203,15.396,15.396,57700.0
2009-09-15 11:30:00,44.26,44.29,44.25,44.27,44000.0,15.396,15.4064,15.3925,15.3994,44000.0
2009-09-15 11:35:00,44.27,44.32,44.26,44.29,149100.0,15.3994,15.4168,15.396,15.4064,149100.0
2009-09-15 11:40:00,44.3,44.32,44.25,44.27,165500.0,15.4099,15.4168,15.3925,15.3994,165500.0
2009-09-15 11:45:00,44.27,44.37,44.26,44.37,187500.0,15.3994,15.4342,15.396,15.4342,187500.0
2009-09-15 11:50:00,44.37,44.41,44.31,44.38,136300.0,15.4342,15.4481,15.4134,15.4377,136300.0
2009-09-15 11:55:00,44.38,44.41,44.37,44.38,137100.0,15.4377,15.4481,15.4342,15.4377,137100.0
2009-09-15 12:00:00,44.38,44.38,44.28,44.35,161300.0,15.4377,15.4377,15.4029,15.4273,161300.0
2009-09-15 12:05:00,44.34,44.34,44.27,44.33,194600.0,15.4238,15.4238,15.3994,15.4203,194600.0
2009-09-15 12:10:00,44.32,44.36,44.3,44.35,33700.0,15.4168,15.4307,15.4099,15.4273,33700.0
2009-09-15 12:15:00,44.35,44.4,44.32,44.34,100400.0,15.4273,15.4447,15.4168,15.4238,100400.0
2009-09-15 12:20:00,44.35,44.39,44.34,44.35,68800.0,15.4273,15.4412,15.4238,15.4273,68800.0
2009-09-15 12:25:00,44.34,44.4,44.34,44.36,140500.0,15.4238,15.4447,15.4238,15.4307,140500.0
2009-09-15 12:30:00,44.37,44.38,44.28,44.35,90700.0,15.4342,15.4377,15.4029,15.4273,90700.0
2009-09-15 12:35:00,44.34,44.37,44.27,44.3,102700.0,15.4238,15.4342,15.3994,15.4099,102700.0
2009-09-15 12:40:00,44.3,44.34,44.27,44.34,77500.0,15.4099,15.4238,15.3994,15.4238,77500.0
2009-09-15 12:45:00,44.33,44.35,44.27,44.29,139000.0,15.4203,15.4273,15.3994,15.4064,139000.0
2009-09-15 12:50:00,44.3,44.4,44.3,44.33,165700.0,15.4099,15.4447,15.4099,15.4203,165700.0
2009-09-15 12:55:00,44.33,44.39,44.29,44.38,85500.0,15.4203,15.4412,15.4064,15.4377,85500.0
2009-09-15 13:00:00,44.37,44.37,44.29,44.29,105000.0,15.4342,15.4342,15.4064,15.4064,105000.0
2009-09-15 13:05:00,44.3,44.35,44.27,44.35,152500.0,15.4099,15.4273,15.3994,15.4273,152500.0
2009-09-15 13:10:00,44.36,44.42,44.31,44.42,182100.0,15.4307,15.4516,15.4134,15.4516,182100.0
2009-09-15 13:15:00,44.41,44.47,44.38,44.43,181400.0,15.4481,15.469,15.4377,15.4551,181400.0
2009-09-15 13:20:00,44.43,44.51,44.42,44.51,127700.0,15.4551,15.4829,15.4516,15.4829,127700.0
2009-09-15 13:25:00,44.5,44.51,44.46,44.46,108000.0,15.4794,15.4829,15.4655,15.4655,108000.0
2009-09-15 13:30:00,44.47,44.5,44.45,44.47,46200.0,15.469,15.4794,15.462,15.469,46200.0
2009-09-15 13:35:00,44.48,44.5,44.47,44.49,29700.0,15.4725,15.4794,15.469,15.476,29700.0
2009-09-15 13:40:00,44.49,44.54,44.47,44.54,90700.0,15.476,15.4934,15.469,15.4934,90700.0
2009-09-15 13:45:00,44.54,44.55,44.51,44.53,48700.0,15.4934,15.4968,15.4829,15.4899,48700.0
2009-09-15 13:50:00,44.52,44.62,44.52,44.6,82000.0,15.4864,15.5212,15.4864,15.5142,82000.0
2009-09-15 13:55:00,44.6,44.66,44.6,44.66,75700.0,15.5142,15.5351,15.5142,15.5351,75700.0
2009-09-15 14:00:00,44.66,44.69,44.54,44.54,110900.0,15.5351,15.5455,15.4934,15.4934,110900.0
2009-09-15 14:05:00,44.54,44.56,44.48,44.5,186500.0,15.4934,15.5003,15.4725,15.4794,186500.0
2009-09-15 14:10:00,44.49,44.53,44.46,44.53,101400.0,15.476,15.4899,15.4655,15.4899,101400.0
2009-09-15 14:15:00,44.53,44.56,44.49,44.54,139200.0,15.4899,15.5003,15.476,15.4934,139200.0
2009-09-15 14:20:00,44.55,44.56,44.49,44.5,108700.0,15.4968,15.5003,15.476,15.4794,108700.0
2009-09-15 14:25:00,44.5,44.57,44.49,44.55,173700.0,15.4794,15.5038,15.476,15.4968,173700.0
2009-09-15 14:30:00,44.55,44.56,44.49,44.49,138600.0,15.4968,15.5003,15.476,15.476,138600.0
2009-09-15 14:35:00,44.49,44.5,44.41,44.45,85600.0,15.476,15.4794,15.4481,15.462,85600.0
2009-09-15 14:40:00,44.44,44.45,44.34,44.38,89300.0,15.4586,15.462,15.4238,15.4377,89300.0
2009-09-15 14:45:00,44.37,44.38,44.31,44.35,96100.0,15.4342,15.4377,15.4134,15.4273,96100.0
2009-09-15 14:50:00,44.35,44.41,44.34,44.38,105100.0,15.4273,15.4481,15.4238,15.4377,105100.0
2009-09-15 14:55:00,44.37,44.42,44.37,44.4,88500.0,15.4342,15.4516,15.4342,15.4447,88500.0
2009-09-15 15:00:00,44.4,44.45,44.39,44.45,112500.0,15.4447,15.462,15.4412,15.462,112500.0
2009-09-15 15:05:00,44.45,44.5,44.42,44.48,98600.0,15.462,15.4794,15.4516,15.4725,98600.0
2009-09-15 15:10:00,44.49,44.51,44.44,44.49,101900.0,15.476,15.4829,15.4586,15.476,101900.0
2009-09-15 15:15:00,44.48,44.49,44.42,44.45,91500.0,15.4725,15.476,15.4516,15.462,91500.0
2009-09-15 15:20:00,44.44,44.57,44.44,44.54,162200.0,15.4586,15.5038,15.4586,15.4934,162200.0
2009-09-15 15:25:00,44.54,44.55,44.46,44.51,86300.0,15.4934,15.4968,15.4655,15.4829,86300.0
2009-09-15 15:30:00,44.52,44.52,44.39,44.41,278900.0,15.4864,15.4864,15.4412,15.4481,278900.0
2009-09-15 15:35:00,44.4,44.48,44.4,44.42,124400.0,15.4447,15.4725,15.4447,15.4516,124400.0
2009-09-15 15:40:00,44.42,44.43,44.32,44.34,177400.0,15.4516,15.4551,15.4168,15.4238,177400.0
2009-09-15 15:45:00,44.33,44.35,44.3,44.32,149800.0,15.4203,15.4273,15.4099,15.4168,149800.0
2009-09-15 15:50:00,44.32,44.43,44.32,44.43,127800.0,15.4168,15.4551,15.4168,15.4551,127800.0
2009-09-15 15:55:00,44.42,44.54,44.41,44.49,435000.0,15.4516,15.4934,15.4481,15.476,435000.0
2009-09-16 09:30:00,45.01,45.01,44.63,44.7,881600.0,15.6568,15.6568,15.5247,15.549,881600.0
2009-09-16 09:35:00,44.7,44.74,44.48,44.59,554900.0,15.549,15.5629,15.4725,15.5107,554900.0
2009-09-16 09:40:00,44.59,44.61,44.37,44.44,452900.0,15.5107,15.5177,15.4342,15.4586,452900.0
2009-09-16 09:45:00,44.46,44.61,44.34,44.58,302400.0,15.4655,15.5177,15.4238,15.5073,302400.0
2009-09-16 09:50:00,44.57,44.58,44.4,44.46,264900.0,15.5038,15.5073,15.4447,15.4655,264900.0
2009-09-16 09:55:00,44.46,44.58,44.44,44.5,157900.0,15.4655,15.5073,15.4586,15.4794,157900.0
2009-09-16 10:00:00,44.51,44.63,44.51,44.61,177500.0,15.4829,15.5247,15.4829,15.5177,177500.0
2009-09-16 10:05:00,44.61,44.74,44.57,44.72,289500.0,15.5177,15.5629,15.5038,15.556,289500.0
2009-09-16 10:10:00,44.72,44.74,44.57,44.66,206500.0,15.556,15.5629,15.5038,15.5351,206500.0
2009-09-16 10:15:00,44.66,44.75,44.6,44.61,221100.0,15.5351,15.5664,15.5142,15.5177,221100.0
2009-09-16 10:20:00,44.62,44.63,44.44,44.48,179000.0,15.5212,15.5247,15.4586,15.4725,179000.0
2009-09-16 10:25:00,44.47,44.7,44.44,44.7,172300.0,15.469,15.549,15.4586,15.549,172300.0
2009-09-16 10:30:00,44.61,44.75,44.59,44.69,310700.0,15.5177,15.5664,15.5107,15.5455,310700.0
2009-09-16 10:35:00,44.71,44.73,44.51,44.72,167700.0,15.5525,15.5594,15.4829,15.556,167700.0
2009-09-16 10:40:00,44.72,44.83,44.7,44.81,113300.0,15.556,15.5942,15.549,15.5873,113300.0
2009-09-16 10:45:00,44.81,44.86,44.76,44.79,93500.0,15.5873,15.6047,15.5699,15.5803,93500.0
2009-09-16 10:50:00,44.79,44.89,44.79,44.84,71500.0,15.5803,15.6151,15.5803,15.5977,71500.0
2009-09-16 10:55:00,44.83,44.87,44.81,44.83,65300.0,15.5942,15.6081,15.5873,15.5942,65300.0
2009-09-16 11:00:00,44.84,44.91,44.84,44.88,86400.0,15.5977,15.6221,15.5977,15.6116,86400.0
2009-09-16 11:05:00,44.88,44.91,44.75,44.76,166300.0,15.6116,15.6221,15.5664,15.5699,166300.0
2009-09-16 11:10:00,44.76,44.85,44.75,44.83,92200.0,15.5699,15.6012,15.5664,15.5942,92200.0
2009-09-16 11:15:00,44.83,44.88,44.8,44.86,66800.0,15.5942,15.6116,15.5838,15.6047,66800.0
2009-09-16 11:20:00,44.86,44.86,44.73,44.76,104300.0,15.6047,15.6047,15.5594,15.5699,104300.0
2009-09-16 11:25:00,44.76,44.79,44.75,44.76,81400.0,15.5699,15.5803,15.5664,15.5699,81400.0
2009-09-16 11:30:00,44.76,44.84,44.76,44.82,80100.0,15.5699,15.5977,15.5699,15.5908,80100.0
2009-09-16 11:35:00,44.83,44.97,44.83,44.97,102400.0,15.5942,15.6429,15.5942,15.6429,102400.0
2009-09-16 11:40:00,44.96,45.0,44.94,44.99,123300.0,15.6395,15.6534,15.6325,15.6499,123300.0
2009-09-16 11:45:00,44.99,45.0,44.96,44.96,73500.0,15.6499,15.6534,15.6395,15.6395,73500.0
2009-09-16 11:50:00,44.97,45.0,44.94,45.0,103300.0,15.6429,15.6534,15.6325,15.6534,103300.0
2009-09-16 11:55:00,45.0,45.0,44.96,44.97,293400.0,15.6534,15.6534,15.6395,15.6429,293400.0
2009-09-16 12:00:00,44.97,45.03,44.95,45.0,182800.0,15.6429,15.6638,15.636,15.6534,182800.0
2009-09-16 12:05:00,44.99,45.05,44.99,45.0,152000.0,15.6499,15.6708,15.6499,15.6534,152000.0
2009-09-16 12:10:00,45.0,45.0,44.92,44.96,92400.0,15.6534,15.6534,15.6255,15.6395,92400.0
2009-09-16 12:15:00,44.96,44.97,44.9,44.96,87400.0,15.6395,15.6429,15.6186,15.6395,87400.0
2009-09-16 12:20:00,44.97,45.01,44.97,45.01,69500.0,15.6429,15.6568,15.6429,15.6568,69500.0
2009-09-16 12:25:00,45.01,45.03,44.95,44.95,66300.0,15.6568,15.6638,15.636,15.636,66300.0
2009-09-16 12:30:00,44.95,45.0,44.95,44.99,108900.0,15.636,15.6534,15.636,15.6499,108900.0
2009-09-16 12:35:00,45.0,45.07,44.99,45.07,155700.0,15.6534,15.6777,15.6499,15.6777,155700.0
2009-09-16 12:40:00,45.07,45.14,44.96,45.1,169200.0,15.6777,15.7021,15.6395,15.6882,169200.0
2009-09-16 12:45:00,45.11,45.12,45.08,45.11,75200.0,15.6916,15.6951,15.6812,15.6916,75200.0
2009-09-16 12:50:00,45.11,45.11,45.06,45.06,60300.0,15.6916,15.6916,15.6742,15.6742,60300.0
2009-09-16 12:55:00,45.07,45.07,45.03,45.06,116400.0,15.6777,15.6777,15.6638,15.6742,116400.0
2009-09-16 13:00:00,45.05,45.13,45.05,45.11,122700.0,15.6708,15.6986,15.6708,15.6916,122700.0
2009-09-16 13:05:00,45.11,45.12,45.08,45.11,48400.0,15.6916,15.6951,15.6812,15.6916,48400.0
2009-09-16 13:10:00,45.12,45.15,45.09,45.13,70100.0,15.6951,15.7055,15.6847,15.6986,70100.0
2009-09-16 13:15:00,45.13,45.28,45.13,45.28,168400.0,15.6986,15.7508,15.6986,15.7508,168400.0
2009-09-16 13:20:00,45.28,45.29,45.23,45.25,150500.0,15.7508,15.7542,15.7334,15.7403,150500.0
2009-09-16 13:25:00,45.25,45.26,45.21,45.23,83200.0,15.7403,15.7438,15.7264,15.7334,83200.0
2009-09-16 13:30:00,45.24,45.25,45.17,45.18,76100.0,15.7369,15.7403,15.7125,15.716,76100.0
2009-09-16 13:35:00,45.17,45.17,45.1,45.13,251000.0,15.7125,15.7125,15.6882,15.6986,251000.0
2009-09-16 13:40:00,45.13,45.19,45.11,45.18,154100.0,15.6986,15.7195,15.6916,15.716,154100.0
2009-09-16 13:45:00,45.19,45.2,45.14,45.15,67000.0,15.7195,15.7229,15.7021,15.7055,67000.0
2009-09-16 13:50:00,45.15,45.18,45.11,45.16,87800.0,15.7055,15.716,15.6916,15.709,87800.0
2009-09-16 13:55:00,45.16,45.25,45.16,45.2,94800.0,15.709,15.7403,15.709,15.7229,94800.0
2009-09-16 14:00:00,45.21,45.25,45.2,45.21,81100.0,15.7264,15.7403,15.7229,15.7264,81100.0
2009-09-16 14:05:00,45.23,45.23,45.19,45.19,95100.0,15.7334,15.7334,15.7195,15.7195,95100.0
2009-09-16 14:10:00,45.19,45.24,45.19,45.21,104300.0,15.7195,15.7369,15.7195,15.7264,104300.0
2009-09-16 14:15:00,45.2,45.27,45.2,45.22,87500.0,15.7229,15.7473,15.7229,15.7299,87500.0
2009-09-16 14:20:00,45.23,45.3,45.22,45.3,64100.0,15.7334,15.7577,15.7299,15.7577,64100.0
2009-09-16 14:25:00,45.3,45.3,45.19,45.19,110000.0,15.7577,15.7577,15.7195,15.7195,110000.0
2009-09-16 14:30:00,45.19,45.21,45.12,45.15,165400.0,15.7195,15.7264,15.6951,15.7055,165400.0
2009-09-16 14:35:00,45.14,45.21,45.09,45.21,144400.0,15.7021,15.7264,15.6847,15.7264,144400.0
2009-09-16 14:40:00,45.22,45.27,45.18,45.18,113100.0,15.7299,15.7473,15.716,15.716,113100.0
2009-09-16 14:45:00,45.17,45.21,45.13,45.18,86400.0,15.7125,15.7264,15.6986,15.716,86400.0
2009-09-16 14:50:00,45.17,45.23,45.17,45.18,79700.0,15.7125,15.7334,15.7125,15.716,79700.0
2009-09-16 14:55:00,45.18,45.18,45.12,45.13,72400.0,15.716,15.716,15.6951,15.6986,72400.0
2009-09-16 15:00:00,45.12,45.17,45.09,45.17,180700.0,15.6951,15.7125,15.6847,15.7125,180700.0
2009-09-16 15:05:00,45.16,45.17,44.51,45.14,128500.0,15.709,15.7125,15.4829,15.7021,128500.0
2009-09-16 15:10:00,45.15,45.19,45.13,45.19,84800.0,15.7055,15.7195,15.6986,15.7195,84800.0
2009-09-16 15:15:00,45.19,45.25,45.17,45.24,100400.0,15.7195,15.7403,15.7125,15.7369,100400.0
2009-09-16 15:20:00,45.25,45.3,45.23,45.3,488300.0,15.7403,15.7577,15.7334,15.7577,488300.0
2009-09-16 15:25:00,45.3,45.39,45.29,45.37,152700.0,15.7577,15.789,15.7542,15.7821,152700.0
2009-09-16 15:30:00,45.38,45.44,45.34,45.43,283600.0,15.7856,15.8064,15.7716,15.8029,283600.0
2009-09-16 15:35:00,45.4,45.45,45.39,45.41,174700.0,15.7925,15.8099,15.789,15.796,174700.0
2009-09-16 15:40:00,45.42,45.44,45.4,45.43,156700.0,15.7995,15.8064,15.7925,15.8029,156700.0
2009-09-16 15:45:00,45.43,45.5,45.41,45.47,270400.0,15.8029,15.8273,15.796,15.8169,270400.0
2009-09-16 15:50:00,45.47,45.48,45.39,45.4,248000.0,15.8169,15.8203,15.789,15.7925,248000.0
2009-09-16 15:55:00,45.4,45.5,45.37,45.47,449800.0,15.7925,15.8273,15.7821,15.8169,449800.0
2009-09-17 09:30:00,45.23,45.26,45.03,45.17,188300.0,15.7334,15.7438,15.6638,15.7125,188300.0
2009-09-17 09:35:00,45.17,45.48,45.17,45.46,312200.0,15.7125,15.8203,15.7125,15.8134,312200.0
2009-09-17 09:40:00,45.46,45.52,45.38,45.47,321000.0,15.8134,15.8343,15.7856,15.8169,321000.0
2009-09-17 09:45:00,45.46,45.64,45.46,45.55,361800.0,15.8134,15.876,15.8134,15.8447,361800.0
2009-09-17 09:50:00,45.56,45.78,45.56,45.74,325800.0,15.8482,15.9247,15.8482,15.9108,325800.0
2009-09-17 09:55:00,45.74,45.87,45.72,45.85,227700.0,15.9108,15.956,15.9038,15.949,227700.0
2009-09-17 10:00:00,45.85,45.98,45.72,45.85,373800.0,15.949,15.9943,15.9038,15.949,373800.0
2009-09-17 10:05:00,45.84,45.96,45.77,45.94,238100.0,15.9456,15.9873,15.9212,15.9804,238100.0
2009-09-17 10:10:00,45.95,45.99,45.78,45.87,139500.0,15.9838,15.9977,15.9247,15.956,139500.0
2009-09-17 10:15:00,45.89,45.92,45.78,45.82,210500.0,15.963,15.9734,15.9247,15.9386,210500.0
2009-09-17 10:20:00,45.82,45.83,45.58,45.61,398800.0,15.9386,15.9421,15.8551,15.8656,398800.0
2009-09-17 10:25:00,45.6,45.6,45.42,45.51,393800.0,15.8621,15.8621,15.7995,15.8308,393800.0
2009-09-17 10:30:00,45.52,45.66,45.51,45.63,210200.0,15.8343,15.883,15.8308,15.8725,210200.0
2009-09-17 10:35:00,45.63,45.72,45.57,45.57,220200.0,15.8725,15.9038,15.8516,15.8516,220200.0
2009-09-17 10:40:00,45.58,45.6,45.55,45.57,244200.0,15.8551,15.8621,15.8447,15.8516,244200.0
2009-09-17 10:45:00,45.56,45.74,45.55,45.65,214700.0,15.8482,15.9108,15.8447,15.8795,214700.0
2009-09-17 10:50:00,45.65,45.71,45.61,45.69,167200.0,15.8795,15.9003,15.8656,15.8934,167200.0
2009-09-17 10:55:00,45.68,45.74,45.67,45.68,105000.0,15.8899,15.9108,15.8864,15.8899,105000.0
2009-09-17 11:00:00,45.68,45.7,45.61,45.64,181500.0,15.8899,15.8969,15.8656,15.876,181500.0
2009-09-17 11:05:00,45.63,45.65,45.5,45.52,142800.0,15.8725,15.8795,15.8273,15.8343,142800.0
2009-09-17 11:10:00,45.52,45.63,45.51,45.62,109200.0,15.8343,15.8725,15.8308,15.869,109200.0
2009-09-17 11:15:00,45.62,45.7,45.61,45.69,61900.0,15.869,15.8969,15.8656,15.8934,61900.0
2009-09-17 11:20:00,45.69,45.76,45.68,45.75,72400.0,15.8934,15.9177,15.8899,15.9143,72400.0
2009-09-17 11:25:00,45.75,45.94,45.75,45.91,221000.0,15.9143,15.9804,15.9143,15.9699,221000.0
2009-09-17 11:30:00,45.91,45.92,45.81,45.81,225700.0,15.9699,15.9734,15.9351,15.9351,225700.0
2009-09-17 11:35:00,45.81,45.82,45.72,45.78,145300.0,15.9351,15.9386,15.9038,15.9247,145300.0
2009-09-17 11:40:00,45.78,45.85,45.76,45.8,100600.0,15.9247,15.949,15.9177,15.9317,100600.0
2009-09-17 11:45:00,45.8,45.84,45.74,45.74,85500.0,15.9317,15.9456,15.9108,15.9108,85500.0
2009-09-17 11:50:00,45.74,45.74,45.65,45.68,135200.0,15.9108,15.9108,15.8795,15.8899,135200.0
2009-09-17 11:55:00,45.67,45.67,45.57,45.63,133300.0,15.8864,15.8864,15.8516,15.8725,133300.0
2009-09-17 12:00:00,45.63,45.67,45.51,45.52,104200.0,15.8725,15.8864,15.8308,15.8343,104200.0
2009-09-17 12:05:00,45.53,45.53,45.42,45.48,178200.0,15.8377,15.8377,15.7995,15.8203,178200.0
2009-09-17 12:10:00,45.48,45.49,45.34,45.4,141900.0,15.8203,15.8238,15.7716,15.7925,141900.0
2009-09-17 12:15:00,45.4,45.48,45.31,45.31,113200.0,15.7925,15.8203,15.7612,15.7612,113200.0
2009-09-17 12:20:00,45.31,45.41,45.29,45.4,152500.0,15.7612,15.796,15.7542,15.7925,152500.0
2009-09-17 12:25:00,45.4,45.6,45.4,45.56,91100.0,15.7925,15.8621,15.7925,15.8482,91100.0
2009-09-17 12:30:00,45.57,45.58,45.52,45.53,72200.0,15.8516,15.8551,15.8343,15.8377,72200.0
2009-09-17 12:35:00,45.53,45.53,45.4,45.46,176600.0,15.8377,15.8377,15.7925,15.8134,176600.0
2009-09-17 12:40:00,45.46,45.49,45.41,45.42,163700.0,15.8134,15.8238,15.796,15.7995,163700.0
2009-09-17 12:45:00,45.41,45.42,45.24,45.25,331700.0,15.796,15.7995,15.7369,15.7403,331700.0
2009-09-17 12:50:00,45.24,45.25,45.16,45.19,284400.0,15.7369,15.7403,15.709,15.7195,284400.0
2009-09-17 12:55:00,45.19,45.21,45.07,45.09,500700.0,15.7195,15.7264,15.6777,15.6847,500700.0
2009-09-17 13:00:00,45.08,45.15,45.02,45.02,192800.0,15.6812,15.7055,15.6603,15.6603,192800.0
2009-09-17 13:05:00,45.02,45.03,44.88,44.9,265400.0,15.6603,15.6638,15.6116,15.6186,265400.0
2009-09-17 13:10:00,44.9,45.12,44.89,45.02,231100.0,15.6186,15.6951,15.6151,15.6603,231100.0
2009-09-17 13:15:00,45.02,45.06,45.0,45.06,80200.0,15.6603,15.6742,15.6534,15.6742,80200.0
2009-09-17 13:20:00,45.06,45.08,44.95,44.96,129400.0,15.6742,15.6812,15.636,15.6395,129400.0
2009-09-17 13:25:00,44.96,44.98,44.83,44.95,226700.0,15.6395,15.6464,15.5942,15.636,226700.0
2009-09-17 13:30:00,44.95,45.0,44.88,44.99,123300.0,15.636,15.6534,15.6116,15.6499,123300.0
2009-09-17 13:35:00,44.99,45.02,44.93,45.02,78900.0,15.6499,15.6603,15.629,15.6603,78900.0
2009-09-17 13:40:00,45.02,45.13,44.94,45.11,129200.0,15.6603,15.6986,15.6325,15.6916,129200.0
2009-09-17 13:45:00,45.11,45.25,45.1,45.24,136200.0,15.6916,15.7403,15.6882,15.7369,136200.0
2009-09-17 13:50:00,45.24,45.3,45.2,45.23,119600.0,15.7369,15.7577,15.7229,15.7334,119600.0
2009-09-17 13:55:00,45.23,45.3,45.22,45.23,123500.0,15.7334,15.7577,15.7299,15.7334,123500.0
2009-09-17 14:00:00,45.23,45.27,45.18,45.25,169500.0,15.7334,15.7473,15.716,15.7403,169500.0
2009-09-17 14:05:00,45.24,45.26,45.19,45.25,101800.0,15.7369,15.7438,15.7195,15.7403,101800.0
2009-09-17 14:10:00,45.25,45.28,45.16,45.26,121600.0,15.7403,15.7508,15.709,15.7438,121600.0
2009-09-17 14:15:00,45.27,45.32,45.24,45.24,104600.0,15.7473,15.7647,15.7369,15.7369,104600.0
2009-09-17 14:20:00,45.24,45.28,45.22,45.24,88300.0,15.7369,15.7508,15.7299,15.7369,88300.0
2009-09-17 14:25:00,45.25,45.3,45.23,45.29,107800.0,15.7403,15.7577,15.7334,15.7542,107800.0
2009-09-17 14:30:00,45.29,45.33,45.28,45.29,136000.0,15.7542,15.7682,15.7508,15.7542,136000.0
2009-09-17 14:35:00,45.28,45.37,45.27,45.31,156600.0,15.7508,15.7821,15.7473,15.7612,156600.0
2009-09-17 14:40:00,45.31,45.46,45.29,45.45,113000.0,15.7612,15.8134,15.7542,15.8099,113000.0
2009-09-17 14:45:00,45.46,45.58,45.45,45.57,165600.0,15.8134,15.8551,15.8099,15.8516,165600.0
2009-09-17 14:50:00,45.57,45.63,45.55,45.59,113900.0,15.8516,15.8725,15.8447,15.8586,113900.0
2009-09-17 14:55:00,45.58,45.59,45.51,45.55,97700.0,15.8551,15.8586,15.8308,15.8447,97700.0
2009-09-17 15:00:00,45.55,45.58,45.49,45.57,120400.0,15.8447,15.8551,15.8238,15.8516,120400.0
2009-09-17 15:05:00,45.57,45.57,45.47,45.51,109100.0,15.8516,15.8516,15.8169,15.8308,109100.0
2009-09-17 15:10:00,45.51,45.52,45.48,45.48,86500.0,15.8308,15.8343,15.8203,15.8203,86500.0
2009-09-17 15:15:00,45.48,45.48,45.37,45.41,97200.0,15.8203,15.8203,15.7821,15.796,97200.0
2009-09-17 15:20:00,45.42,45.51,45.37,45.48,118400.0,15.7995,15.8308,15.7821,15.8203,118400.0
2009-09-17 15:25:00,45.47,45.52,45.46,45.51,132100.0,15.8169,15.8343,15.8134,15.8308,132100.0
2009-09-17 15:30:00,45.52,45.54,45.48,45.48,108400.0,15.8343,15.8412,15.8203,15.8203,108400.0
2009-09-17 15:35:00,45.48,45.53,45.43,45.48,190400.0,15.8203,15.8377,15.8029,15.8203,190400.0
2009-09-17 15:40:00,45.48,45.48,45.3,45.35,173800.0,15.8203,15.8203,15.7577,15.7751,173800.0
2009-09-17 15:45:00,45.34,45.35,45.21,45.21,187500.0,15.7716,15.7751,15.7264,15.7264,187500.0
2009-09-17 15:50:00,45.21,45.25,45.12,45.12,272100.0,15.7264,15.7403,15.6951,15.6951,272100.0
2009-09-17 15:55:00,45.12,45.24,45.12,45.21,324300.0,15.6951,15.7369,15.6951,15.7264,324300.0
2009-09-18 09:30:00,45.65,45.72,45.52,45.58,262300.0,15.8795,15.9038,15.8343,15.8551,262300.0
2009-09-18 09:35:00,45.56,45.67,45.41,45.42,217900.0,15.8482,15.8864,15.796,15.7995,217900.0
2009-09-18 09:40:00,45.42,45.5,45.3,45.45,242900.0,15.7995,15.8273,15.7577,15.8099,242900.0
2009-09-18 09:45:00,45.46,45.57,45.45,45.48,111700.0,15.8134,15.8516,15.8099,15.8203,111700.0
2009-09-18 09:50:00,45.47,45.52,45.34,45.44,140600.0,15.8169,15.8343,15.7716,15.8064,140600.0
2009-09-18 09:55:00,45.44,45.47,45.27,45.29,162400.0,15.8064,15.8169,15.7473,15.7542,162400.0
2009-09-18 10:00:00,45.28,45.35,45.27,45.32,169700.0,15.7508,15.7751,15.7473,15.7647,169700.0
2009-09-18 10:05:00,45.32,45.32,44.98,45.08,557200.0,15.7647,15.7647,15.6464,15.6812,557200.0
2009-09-18 10:10:00,45.09,45.25,45.09,45.18,163700.0,15.6847,15.7403,15.6847,15.716,163700.0
2009-09-18 10:15:00,45.18,45.2,45.07,45.16,159800.0,15.716,15.7229,15.6777,15.709,159800.0
2009-09-18 10:20:00,45.17,45.21,45.08,45.17,138400.0,15.7125,15.7264,15.6812,15.7125,138400.0
2009-09-18 10:25:00,45.18,45.24,45.07,45.24,136200.0,15.716,15.7369,15.6777,15.7369,136200.0
2009-09-18 10:30:00,45.24,45.49,45.18,45.48,140000.0,15.7369,15.8238,15.716,15.8203,140000.0
2009-09-18 10:35:00,45.48,45.49,45.32,45.32,94600.0,15.8203,15.8238,15.7647,15.7647,94600.0
2009-09-18 10:40:00,45.33,45.39,45.33,45.39,67400.0,15.7682,15.789,15.7682,15.789,67400.0
2009-09-18 10:45:00,45.39,45.39,45.16,45.24,133000.0,15.789,15.789,15.709,15.7369,133000.0
2009-09-18 10:50:00,45.25,45.29,45.18,45.28,76900.0,15.7403,15.7542,15.716,15.7508,76900.0
2009-09-18 10:55:00,45.29,45.33,45.18,45.24,131400.0,15.7542,15.7682,15.716,15.7369,131400.0
2009-09-18 11:00:00,45.24,45.3,45.2,45.21,104200.0,15.7369,15.7577,15.7229,15.7264,104200.0
2009-09-18 11:05:00,45.2,45.23,45.15,45.2,90900.0,15.7229,15.7334,15.7055,15.7229,90900.0
2009-09-18 11:10:00,45.2,45.28,45.2,45.25,81900.0,15.7229,15.7508,15.7229,15.7403,81900.0
2009-09-18 11:15:00,45.25,45.26,45.15,45.15,157600.0,15.7403,15.7438,15.7055,15.7055,157600.0
2009-09-18 11:20:00,45.15,45.21,45.12,45.17,80900.0,15.7055,15.7264,15.6951,15.7125,80900.0
2009-09-18 11:25:00,45.18,45.19,45.06,45.07,116600.0,15.716,15.7195,15.6742,15.6777,116600.0
2009-09-18 11:30:00,45.07,45.12,45.02,45.04,127400.0,15.6777,15.6951,15.6603,15.6673,127400.0
2009-09-18 11:35:00,45.04,45.13,45.02,45.05,65800.0,15.6673,15.6986,15.6603,15.6708,65800.0
2009-09-18 11:40:00,45.06,45.13,45.01,45.03,137300.0,15.6742,15.6986,15.6568,15.6638,137300.0
2009-09-18 11:45:00,45.04,45.07,45.0,45.02,72400.0,15.6673,15.6777,15.6534,15.6603,72400.0
2009-09-18 11:50:00,45.03,45.03,44.98,44.99,51800.0,15.6638,15.6638,15.6464,15.6499,51800.0
2009-09-18 11:55:00,44.98,45.04,44.91,44.91,71700.0,15.6464,15.6673,15.6221,15.6221,71700.0
2009-09-18 12:00:00,44.91,44.93,44.86,44.89,97200.0,15.6221,15.629,15.6047,15.6151,97200.0
2009-09-18 12:05:00,44.88,44.95,44.84,44.94,53000.0,15.6116,15.636,15.5977,15.6325,53000.0
2009-09-18 12:10:00,44.93,45.07,44.93,45.01,83600.0,15.629,15.6777,15.629,15.6568,83600.0
2009-09-18 12:15:00,45.01,45.04,44.98,45.02,64700.0,15.6568,15.6673,15.6464,15.6603,64700.0
2009-09-18 12:20:00,45.02,45.02,44.96,45.01,44700.0,15.6603,15.6603,15.6395,15.6568,44700.0
2009-09-18 12:25:00,45.0,45.03,44.98,44.99,39000.0,15.6534,15.6638,15.6464,15.6499,39000.0
2009-09-18 12:30:00,44.99,45.05,44.98,45.04,79700.0,15.6499,15.6708,15.6464,15.6673,79700.0
2009-09-18 12:35:00,45.04,45.07,45.03,45.07,57800.0,15.6673,15.6777,15.6638,15.6777,57800.0
2009-09-18 12:40:00,45.07,45.1,45.06,45.1,71400.0,15.6777,15.6882,15.6742,15.6882,71400.0
2009-09-18 12:45:00,45.1,45.1,45.04,45.09,72900.0,15.6882,15.6882,15.6673,15.6847,72900.0
2009-09-18 12:50:00,45.1,45.11,45.03,45.08,64400.0,15.6882,15.6916,15.6638,15.6812,64400.0
2009-09-18 12:55:00,45.09,45.15,45.08,45.14,56100.0,15.6847,15.7055,15.6812,15.7021,56100.0
2009-09-18 13:00:00,45.14,45.19,45.1,45.11,163500.0,15.7021,15.7195,15.6882,15.6916,163500.0
2009-09-18 13:05:00,45.12,45.16,45.1,45.16,46600.0,15.6951,15.709,15.6882,15.709,46600.0
2009-09-18 13:10:00,45.16,45.19,45.12,45.13,33300.0,15.709,15.7195,15.6951,15.6986,33300.0
2009-09-18 13:15:00,45.13,45.14,45.05,45.06,48900.0,15.6986,15.7021,15.6708,15.6742,48900.0
2009-09-18 13:20:00,45.06,45.11,45.04,45.07,75000.0,15.6742,15.6916,15.6673,15.6777,75000.0
2009-09-18 13:25:00,45.07,45.11,45.07,45.11,26700.0,15.6777,15.6916,15.6777,15.6916,26700.0
2009-09-18 13:30:00,45.11,45.11,45.07,45.09,38500.0,15.6916,15.6916,15.6777,15.6847,38500.0
2009-09-18 13:35:00,45.1,45.11,45.03,45.03,46600.0,15.6882,15.6916,15.6638,15.6638,46600.0
2009-09-18 13:40:00,45.05,45.11,45.04,45.1,21600.0,15.6708,15.6916,15.6673,15.6882,21600.0
2009-09-18 13:45:00,45.11,45.2,45.1,45.17,139900.0,15.6916,15.7229,15.6882,15.7125,139900.0
2009-09-18 13:50:00,45.18,45.19,45.13,45.19,47400.0,15.716,15.7195,15.6986,15.7195,47400.0
2009-09-18 13:55:00,45.19,45.21,45.18,45.18,70100.0,15.7195,15.7264,15.716,15.716,70100.0
2009-09-18 14:00:00,45.18,45.22,45.17,45.22,65300.0,15.716,15.7299,15.7125,15.7299,65300.0
2009-09-18 14:05:00,45.22,45.25,45.21,45.23,41500.0,15.7299,15.7403,15.7264,15.7334,41500.0
2009-09-18 14:10:00,45.23,45.24,45.21,45.24,46200.0,15.7334,15.7369,15.7264,15.7369,46200.0
2009-09-18 14:15:00,45.24,45.28,45.23,45.28,95300.0,15.7369,15.7508,15.7334,15.7508,95300.0
2009-09-18 14:20:00,45.28,45.3,45.24,45.25,88600.0,15.7508,15.7577,15.7369,15.7403,88600.0
2009-09-18 14:25:00,45.25,45.3,45.22,45.24,101600.0,15.7403,15.7577,15.7299,15.7369,101600.0
2009-09-18 14:30:00,45.23,45.23,45.14,45.18,94400.0,15.7334,15.7334,15.7021,15.716,94400.0
2009-09-18 14:35:00,45.17,45.18,45.11,45.11,49100.0,15.7125,15.716,15.6916,15.6916,49100.0
2009-09-18 14:40:00,45.11,45.15,45.09,45.14,56600.0,15.6916,15.7055,15.6847,15.7021,56600.0
2009-09-18 14:45:00,45.15,45.18,45.14,45.17,38400.0,15.7055,15.716,15.7021,15.7125,38400.0
2009-09-18 14:50:00,45.18,45.18,45.13,45.13,26200.0,15.716,15.716,15.6986,15.6986,26200.0
2009-09-18 14:55:00,45.13,45.13,45.05,45.05,77700.0,15.6986,15.6986,15.6708,15.6708,77700.0
2009-09-18 15:00:00,45.05,45.14,45.05,45.13,82200.0,15.6708,15.7021,15.6708,15.6986,82200.0
2009-09-18 15:05:00,45.14,45.15,45.11,45.12,77700.0,15.7021,15.7055,15.6916,15.6951,77700.0
2009-09-18 15:10:00,45.13,45.15,45.09,45.11,125700.0,15.6986,15.7055,15.6847,15.6916,125700.0
2009-09-18 15:15:00,45.1,45.14,45.06,45.09,85400.0,15.6882,15.7021,15.6742,15.6847,85400.0
2009-09-18 15:20:00,45.1,45.15,45.09,45.14,73800.0,15.6882,15.7055,15.6847,15.7021,73800.0
2009-09-18 15:25:00,45.14,45.18,45.13,45.17,116000.0,15.7021,15.716,15.6986,15.7125,116000.0
2009-09-18 15:30:00,45.17,45.18,45.1,45.1,89600.0,15.7125,15.716,15.6882,15.6882,89600.0
2009-09-18 15:35:00,45.1,45.14,45.06,45.07,143400.0,15.6882,15.7021,15.6742,15.6777,143400.0
2009-09-18 15:40:00,45.08,45.11,45.07,45.08,180600.0,15.6812,15.6916,15.6777,15.6812,180600.0
2009-09-18 15:45:00,45.08,45.1,45.04,45.05,151100.0,15.6812,15.6882,15.6673,15.6708,151100.0
2009-09-18 15:50:00,45.04,45.08,45.02,45.02,217000.0,15.6673,15.6812,15.6603,15.6603,217000.0
2009-09-18 15:55:00,45.01,45.15,45.0,45.15,358800.0,15.6568,15.7055,15.6534,15.7055,358800.0
2009-09-21 09:30:00,44.69,44.84,44.47,44.47,491400.0,15.5455,15.5977,15.469,15.469,491400.0
2009-09-21 09:35:00,44.47,44.51,44.23,44.41,519500.0,15.469,15.4829,15.3855,15.4481,519500.0
2009-09-21 09:40:00,44.41,44.7,44.39,44.7,218500.0,15.4481,15.549,15.4412,15.549,218500.0
2009-09-21 09:45:00,44.7,44.73,44.59,44.68,211700.0,15.549,15.5594,15.5107,15.5421,211700.0
2009-09-21 09:50:00,44.67,44.68,44.48,44.48,212800.0,15.5386,15.5421,15.4725,15.4725,212800.0
2009-09-21 09:55:00,44.48,44.49,43.68,44.38,338900.0,15.4725,15.476,15.1942,15.4377,338900.0
2009-09-21 10:00:00,44.38,44.5,44.33,44.43,317600.0,15.4377,15.4794,15.4203,15.4551,317600.0
2009-09-21 10:05:00,44.43,44.56,44.42,44.52,338600.0,15.4551,15.5003,15.4516,15.4864,338600.0
2009-09-21 10:10:00,44.52,44.6,44.47,44.57,187800.0,15.4864,15.5142,15.469,15.5038,187800.0
2009-09-21 10:15:00,44.58,44.7,44.54,44.67,213900.0,15.5073,15.549,15.4934,15.5386,213900.0
2009-09-21 10:20:00,44.69,44.9,44.68,44.88,238900.0,15.5455,15.6186,15.5421,15.6116,238900.0
2009-09-21 10:25:00,44.88,44.93,44.8,44.89,109300.0,15.6116,15.629,15.5838,15.6151,109300.0
2009-09-21 10:30:00,44.9,44.92,44.69,44.73,133600.0,15.6186,15.6255,15.5455,15.5594,133600.0
2009-09-21 10:35:00,44.74,44.78,44.64,44.73,98200.0,15.5629,15.5768,15.5281,15.5594,98200.0
2009-09-21 10:40:00,44.74,44.85,44.7,44.8,105100.0,15.5629,15.6012,15.549,15.5838,105100.0
2009-09-21 10:45:00,44.81,44.91,44.79,44.87,97300.0,15.5873,15.6221,15.5803,15.6081,97300.0
2009-09-21 10:50:00,44.87,44.9,44.75,44.75,109700.0,15.6081,15.6186,15.5664,15.5664,109700.0
2009-09-21 10:55:00,44.76,44.78,44.7,44.76,57100.0,15.5699,15.5768,15.549,15.5699,57100.0
2009-09-21 11:00:00,44.75,44.75,44.65,44.7,63600.0,15.5664,15.5664,15.5316,15.549,63600.0
2009-09-21 11:05:00,44.71,44.85,44.67,44.85,90200.0,15.5525,15.6012,15.5386,15.6012,90200.0
2009-09-21 11:10:00,44.84,44.89,44.83,44.85,63800.0,15.5977,15.6151,15.5942,15.6012,63800.0
2009-09-21 11:15:00,44.85,44.96,44.85,44.94,141800.0,15.6012,15.6395,15.6012,15.6325,141800.0
2009-09-21 11:20:00,44.94,44.99,44.89,44.91,139000.0,15.6325,15.6499,15.6151,15.6221,139000.0
2009-09-21 11:25:00,44.91,44.99,44.91,44.94,94100.0,15.6221,15.6499,15.6221,15.6325,94100.0
2009-09-21 11:30:00,44.95,45.0,44.94,44.99,74900.0,15.636,15.6534,15.6325,15.6499,74900.0
2009-09-21 11:35:00,45.0,45.19,44.99,45.16,291700.0,15.6534,15.7195,15.6499,15.709,291700.0
2009-09-21 11:40:00,45.16,45.17,45.09,45.12,93800.0,15.709,15.7125,15.6847,15.6951,93800.0
2009-09-21 11:45:00,45.12,45.13,44.96,45.03,96000.0,15.6951,15.6986,15.6395,15.6638,96000.0
2009-09-21 11:50:00,45.04,45.06,44.99,45.03,57900.0,15.6673,15.6742,15.6499,15.6638,57900.0
2009-09-21 11:55:00,45.04,45.08,45.03,45.05,49800.0,15.6673,15.6812,15.6638,15.6708,49800.0
2009-09-21 12:00:00,45.06,45.12,45.05,45.07,42400.0,15.6742,15.6951,15.6708,15.6777,42400.0
2009-09-21 12:05:00,45.08,45.12,45.07,45.07,47100.0,15.6812,15.6951,15.6777,15.6777,47100.0
2009-09-21 12:10:00,45.08,45.13,45.05,45.1,62400.0,15.6812,15.6986,15.6708,15.6882,62400.0
2009-09-21 12:15:00,45.1,45.11,44.98,44.98,73100.0,15.6882,15.6916,15.6464,15.6464,73100.0
2009-09-21 12:20:00,44.98,45.05,44.98,45.01,35900.0,15.6464,15.6708,15.6464,15.6568,35900.0
2009-09-21 12:25:00,45.01,45.01,44.94,44.96,105200.0,15.6568,15.6568,15.6325,15.6395,105200.0
2009-09-21 12:30:00,44.96,44.98,44.94,44.96,48600.0,15.6395,15.6464,15.6325,15.6395,48600.0
2009-09-21 12:35:00,44.96,45.02,44.95,45.01,69500.0,15.6395,15.6603,15.636,15.6568,69500.0
2009-09-21 12:40:00,45.01,45.09,45.0,45.0,88500.0,15.6568,15.6847,15.6534,15.6534,88500.0
2009-09-21 12:45:00,45.0,45.04,44.95,44.95,98700.0,15.6534,15.6673,15.636,15.636,98700.0
2009-09-21 12:50:00,44.95,44.96,44.93,44.95,48500.0,15.636,15.6395,15.629,15.636,48500.0
2009-09-21 12:55:00,44.94,44.97,44.91,44.95,43300.0,15.6325,15.6429,15.6221,15.636,43300.0
2009-09-21 13:00:00,44.96,44.96,44.87,44.87,45300.0,15.6395,15.6395,15.6081,15.6081,45300.0
2009-09-21 13:05:00,44.87,44.88,44.78,44.8,81800.0,15.6081,15.6116,15.5768,15.5838,81800.0
2009-09-21 13:10:00,44.8,44.8,44.76,44.8,39600.0,15.5838,15.5838,15.5699,15.5838,39600.0
2009-09-21 13:15:00,44.79,44.81,44.75,44.81,68000.0,15.5803,15.5873,15.5664,15.5873,68000.0
2009-09-21 13:20:00,44.8,44.89,44.8,44.88,47500.0,15.5838,15.6151,15.5838,15.6116,47500.0
2009-09-21 13:25:00,44.88,44.9,44.87,44.89,46200.0,15.6116,15.6186,15.6081,15.6151,46200.0
2009-09-21 13:30:00,44.9,44.9,44.84,44.85,32400.0,15.6186,15.6186,15.5977,15.6012,32400.0
2009-09-21 13:35:00,44.84,44.92,44.84,44.91,120900.0,15.5977,15.6255,15.5977,15.6221,120900.0
2009-09-21 13:40:00,44.92,44.94,44.9,44.91,62400.0,15.6255,15.6325,15.6186,15.6221,62400.0
2009-09-21 13:45:00,44.92,44.99,44.92,44.97,80900.0,15.6255,15.6499,15.6255,15.6429,80900.0
2009-09-21 13:50:00,44.96,44.98,44.93,44.93,59300.0,15.6395,15.6464,15.629,15.629,59300.0
2009-09-21 13:55:00,44.92,44.96,44.86,44.88,66900.0,15.6255,15.6395,15.6047,15.6116,66900.0
2009-09-21 14:00:00,44.88,44.94,44.88,44.93,200200.0,15.6116,15.6325,15.6116,15.629,200200.0
2009-09-21 14:05:00,44.92,44.93,44.82,44.83,192600.0,15.6255,15.629,15.5908,15.5942,192600.0
2009-09-21 14:10:00,44.82,44.82,44.74,44.76,228200.0,15.5908,15.5908,15.5629,15.5699,228200.0
2009-09-21 14:15:00,44.76,44.84,44.76,44.82,145300.0,15.5699,15.5977,15.5699,15.5908,145300.0
2009-09-21 14:20:00,44.81,45.0,44.81,45.0,155300.0,15.5873,15.6534,15.5873,15.6534,155300.0
2009-09-21 14:25:00,44.99,45.04,44.97,45.02,72100.0,15.6499,15.6673,15.6429,15.6603,72100.0
2009-09-21 14:30:00,45.03,45.12,45.0,45.1,190100.0,15.6638,15.6951,15.6534,15.6882,190100.0
2009-09-21 14:35:00,45.11,45.12,45.04,45.09,141200.0,15.6916,15.6951,15.6673,15.6847,141200.0
2009-09-21 14:40:00,45.08,45.12,45.07,45.09,84600.0,15.6812,15.6951,15.6777,15.6847,84600.0
2009-09-21 14:45:00,45.1,45.15,45.07,45.15,161600.0,15.6882,15.7055,15.6777,15.7055,161600.0
2009-09-21 14:50:00,45.15,45.23,45.13,45.22,161600.0,15.7055,15.7334,15.6986,15.7299,161600.0
2009-09-21 14:55:00,45.22,45.29,45.16,45.16,133500.0,15.7299,15.7542,15.709,15.709,133500.0
2009-09-21 15:00:00,45.17,45.17,45.1,45.11,129600.0,15.7125,15.7125,15.6882,15.6916,129600.0
2009-09-21 15:05:00,45.11,45.17,45.1,45.16,88100.0,15.6916,15.7125,15.6882,15.709,88100.0
2009-09-21 15:10:00,45.16,45.16,45.08,45.09,53000.0,15.709,15.709,15.6812,15.6847,53000.0
2009-09-21 15:15:00,45.09,45.28,45.06,45.27,251300.0,15.6847,15.7508,15.6742,15.7473,251300.0
2009-09-21 15:20:00,45.27,45.28,45.19,45.19,140100.0,15.7473,15.7508,15.7195,15.7195,140100.0
2009-09-21 15:25:00,45.19,45.24,45.17,45.22,133300.0,15.7195,15.7369,15.7125,15.7299,133300.0
2009-09-21 15:30:00,45.22,45.22,45.04,45.05,249800.0,15.7299,15.7299,15.6673,15.6708,249800.0
2009-09-21 15:35:00,45.05,45.14,45.04,45.09,123000.0,15.6708,15.7021,15.6673,15.6847,123000.0
2009-09-21 15:40:00,45.08,45.12,45.03,45.08,365300.0,15.6812,15.6951,15.6638,15.6812,365300.0
2009-09-21 15:45:00,45.09,45.09,44.98,45.02,352100.0,15.6847,15.6847,15.6464,15.6603,352100.0
2009-09-21 15:50:00,45.03,45.08,44.94,45.02,394100.0,15.6638,15.6812,15.6325,15.6603,394100.0
2009-09-21 15:55:00,45.01,45.24,45.01,45.14,953800.0,15.6568,15.7369,15.6568,15.7021,953800.0
2009-09-22 09:30:00,45.82,45.88,45.48,45.51,335400.0,15.9386,15.9595,15.8203,15.8308,335400.0
2009-09-22 09:35:00,45.51,45.72,45.5,45.7,390100.0,15.8308,15.9038,15.8273,15.8969,390100.0
2009-09-22 09:40:00,45.68,45.78,45.63,45.65,230100.0,15.8899,15.9247,15.8725,15.8795,230100.0
2009-09-22 09:45:00,45.65,45.69,45.53,45.6,189600.0,15.8795,15.8934,15.8377,15.8621,189600.0
2009-09-22 09:50:00,45.6,45.65,45.6,45.64,114900.0,15.8621,15.8795,15.8621,15.876,114900.0
2009-09-22 09:55:00,45.63,45.65,45.56,45.6,142500.0,15.8725,15.8795,15.8482,15.8621,142500.0
2009-09-22 10:00:00,45.59,45.62,45.45,45.45,193400.0,15.8586,15.869,15.8099,15.8099,193400.0
2009-09-22 10:05:00,45.44,45.68,45.4,45.67,210100.0,15.8064,15.8899,15.7925,15.8864,210100.0
2009-09-22 10:10:00,45.67,45.7,45.61,45.68,186600.0,15.8864,15.8969,15.8656,15.8899,186600.0
2009-09-22 10:15:00,45.68,45.68,45.61,45.64,142900.0,15.8899,15.8899,15.8656,15.876,142900.0
2009-09-22 10:20:00,45.64,45.67,45.62,45.62,86000.0,15.876,15.8864,15.869,15.869,86000.0
2009-09-22 10:25:00,45.62,45.69,45.59,45.62,152000.0,15.869,15.8934,15.8586,15.869,152000.0
2009-09-22 10:30:00,45.62,45.63,45.4,45.43,161100.0,15.869,15.8725,15.7925,15.8029,161100.0
2009-09-22 10:35:00,45.43,45.44,45.36,45.4,278800.0,15.8029,15.8064,15.7786,15.7925,278800.0
2009-09-22 10:40:00,45.41,45.48,45.4,45.45,249800.0,15.796,15.8203,15.7925,15.8099,249800.0
2009-09-22 10:45:00,45.45,45.47,45.38,45.4,223800.0,15.8099,15.8169,15.7856,15.7925,223800.0
2009-09-22 10:50:00,45.4,45.45,45.36,45.43,113500.0,15.7925,15.8099,15.7786,15.8029,113500.0
2009-09-22 10:55:00,45.43,45.53,45.43,45.52,117600.0,15.8029,15.8377,15.8029,15.8343,117600.0
2009-09-22 11:00:00,45.51,45.55,45.5,45.51,63600.0,15.8308,15.8447,15.8273,15.8308,63600.0
2009-09-22 11:05:00,45.5,45.58,45.5,45.55,79400.0,15.8273,15.8551,15.8273,15.8447,79400.0
2009-09-22 11:10:00,45.54,45.61,45.54,45.61,47300.0,15.8412,15.8656,15.8412,15.8656,47300.0
2009-09-22 11:15:00,45.61,45.66,45.58,45.66,111700.0,15.8656,15.883,15.8551,15.883,111700.0
2009-09-22 11:20:00,45.65,45.69,45.62,45.67,69700.0,15.8795,15.8934,15.869,15.8864,69700.0
2009-09-22 11:25:00,45.66,45.67,45.6,45.62,99400.0,15.883,15.8864,15.8621,15.869,99400.0
2009-09-22 11:30:00,45.63,45.72,45.59,45.64,112800.0,15.8725,15.9038,15.8586,15.876,112800.0
2009-09-22 11:35:00,45.64,45.64,45.54,45.61,75600.0,15.876,15.876,15.8412,15.8656,75600.0
2009-09-22 11:40:00,45.61,45.7,45.61,45.66,79000.0,15.8656,15.8969,15.8656,15.883,79000.0
2009-09-22 11:45:00,45.67,45.73,45.65,45.66,102000.0,15.8864,15.9073,15.8795,15.883,102000.0
2009-09-22 11:50:00,45.66,45.73,45.64,45.72,53200.0,15.883,15.9073,15.876,15.9038,53200.0
2009-09-22 11:55:00,45.72,45.8,45.7,45.79,62100.0,15.9038,15.9317,15.8969,15.9282,62100.0
2009-09-22 12:00:00,45.79,45.84,45.77,45.78,124600.0,15.9282,15.9456,15.9212,15.9247,124600.0
2009-09-22 12:05:00,45.77,45.8,45.73,45.8,75900.0,15.9212,15.9317,15.9073,15.9317,75900.0
2009-09-22 12:10:00,45.8,45.84,45.78,45.84,137500.0,15.9317,15.9456,15.9247,15.9456,137500.0
2009-09-22 12:15:00,45.84,45.84,45.79,45.83,63100.0,15.9456,15.9456,15.9282,15.9421,63100.0
2009-09-22 12:20:00,45.84,45.87,45.83,45.86,94800.0,15.9456,15.956,15.9421,15.9525,94800.0
2009-09-22 12:25:00,45.87,45.94,45.84,45.93,125400.0,15.956,15.9804,15.9456,15.9769,125400.0
2009-09-22 12:30:00,45.94,45.98,45.94,45.97,60500.0,15.9804,15.9943,15.9804,15.9908,60500.0
2009-09-22 12:35:00,45.96,45.97,45.84,45.84,87400.0,15.9873,15.9908,15.9456,15.9456,87400.0
2009-09-22 12:40:00,45.85,45.9,45.83,45.89,56600.0,15.949,15.9664,15.9421,15.963,56600.0
2009-09-22 12:45:00,45.9,45.9,45.82,45.84,90500.0,15.9664,15.9664,15.9386,15.9456,90500.0
2009-09-22 12:50:00,45.84,45.86,45.8,45.85,80200.0,15.9456,15.9525,15.9317,15.949,80200.0
2009-09-22 12:55:00,45.85,45.87,45.8,45.83,63500.0,15.949,15.956,15.9317,15.9421,63500.0
2009-09-22 13:00:00,45.84,45.86,45.82,45.85,30600.0,15.9456,15.9525,15.9386,15.949,30600.0
2009-09-22 13:05:00,45.84,45.89,45.84,45.89,63400.0,15.9456,15.963,15.9456,15.963,63400.0
2009-09-22 13:10:00,45.89,45.92,45.82,45.83,147300.0,15.963,15.9734,15.9386,15.9421,147300.0
2009-09-22 13:15:00,45.83,45.83,45.76,45.79,83500.0,15.9421,15.9421,15.9177,15.9282,83500.0
2009-09-22 13:20:00,45.79,45.81,45.74,45.79,119000.0,15.9282,15.9351,15.9108,15.9282,119000.0
2009-09-22 13:25:00,45.79,45.81,45.76,45.76,80400.0,15.9282,15.9351,15.9177,15.9177,80400.0
2009-09-22 13:30:00,45.77,45.8,45.74,45.79,61100.0,15.9212,15.9317,15.9108,15.9282,61100.0
2009-09-22 13:35:00,45.79,45.82,45.76,45.76,109800.0,15.9282,15.9386,15.9177,15.9177,109800.0
2009-09-22 13:40:00,45.76,45.79,45.74,45.75,88400.0,15.9177,15.9282,15.9108,15.9143,88400.0
2009-09-22 13:45:00,45.74,45.88,45.73,45.86,52600.0,15.9108,15.9595,15.9073,15.9525,52600.0
2009-09-22 13:50:00,45.86,45.92,45.83,45.86,65400.0,15.9525,15.9734,15.9421,15.9525,65400.0
2009-09-22 13:55:00,45.87,45.91,45.85,45.86,60800.0,15.956,15.9699,15.949,15.9525,60800.0
2009-09-22 14:00:00,45.86,45.99,45.86,45.97,95100.0,15.9525,15.9977,15.9525,15.9908,95100.0
2009-09-22 14:05:00,45.97,46.03,45.97,46.03,107200.0,15.9908,16.0117,15.9908,16.0117,107200.0
2009-09-22 14:10:00,46.03,46.07,45.98,46.0,114100.0,16.0117,16.0256,15.9943,16.0012,114100.0
2009-09-22 14:15:00,45.98,45.99,45.93,45.96,45500.0,15.9943,15.9977,15.9769,15.9873,45500.0
2009-09-22 14:20:00,45.96,46.02,45.89,46.02,64000.0,15.9873,16.0082,15.963,16.0082,64000.0
2009-09-22 14:25:00,46.02,46.08,46.02,46.03,78200.0,16.0082,16.029,16.0082,16.0117,78200.0
2009-09-22 14:30:00,46.04,46.08,46.0,46.03,82800.0,16.0151,16.029,16.0012,16.0117,82800.0
2009-09-22 14:35:00,46.02,46.04,46.01,46.03,57500.0,16.0082,16.0151,16.0047,16.0117,57500.0
2009-09-22 14:40:00,46.03,46.1,46.03,46.09,50000.0,16.0117,16.036,16.0117,16.0325,50000.0
2009-09-22 14:45:00,46.09,46.1,46.06,46.08,53400.0,16.0325,16.036,16.0221,16.029,53400.0
2009-09-22 14:50:00,46.08,46.11,46.07,46.11,97600.0,16.029,16.0395,16.0256,16.0395,97600.0
2009-09-22 14:55:00,46.1,46.17,46.08,46.14,104900.0,16.036,16.0604,16.029,16.0499,104900.0
2009-09-22 15:00:00,46.15,46.19,46.07,46.1,72700.0,16.0534,16.0673,16.0256,16.036,72700.0
2009-09-22 15:05:00,46.09,46.1,46.03,46.08,79100.0,16.0325,16.036,16.0117,16.029,79100.0
2009-09-22 15:10:00,46.08,46.09,46.04,46.05,37300.0,16.029,16.0325,16.0151,16.0186,37300.0
2009-09-22 15:15:00,46.06,46.14,46.04,46.11,104700.0,16.0221,16.0499,16.0151,16.0395,104700.0
2009-09-22 15:20:00,46.1,46.17,46.1,46.16,88100.0,16.036,16.0604,16.036,16.0569,88100.0
2009-09-22 15:25:00,46.17,46.17,46.08,46.12,66700.0,16.0604,16.0604,16.029,16.043,66700.0
2009-09-22 15:30:00,46.12,46.14,46.05,46.06,62800.0,16.043,16.0499,16.0186,16.0221,62800.0
2009-09-22 15:35:00,46.06,46.29,46.05,46.24,260200.0,16.0221,16.1021,16.0186,16.0847,260200.0
2009-09-22 15:40:00,46.24,46.4,46.2,46.21,933900.0,16.0847,16.1404,16.0708,16.0743,933900.0
2009-09-22 15:45:00,46.22,46.26,46.14,46.25,284000.0,16.0777,16.0917,16.0499,16.0882,284000.0
2009-09-22 15:50:00,46.26,46.28,46.02,46.02,452800.0,16.0917,16.0986,16.0082,16.0082,452800.0
2009-09-22 15:55:00,46.02,46.17,46.02,46.11,419100.0,16.0082,16.0604,16.0082,16.0395,419100.0
2009-09-23 09:30:00,45.99,46.14,45.94,46.0,257600.0,15.9977,16.0499,15.9804,16.0012,257600.0
2009-09-23 09:35:00,46.0,46.09,45.96,45.98,150700.0,16.0012,16.0325,15.9873,15.9943,150700.0
2009-09-23 09:40:00,45.98,46.01,45.85,45.88,266200.0,15.9943,16.0047,15.949,15.9595,266200.0
2009-09-23 09:45:00,45.86,45.87,45.72,45.85,184700.0,15.9525,15.956,15.9038,15.949,184700.0
2009-09-23 09:50:00,45.85,45.92,45.81,45.83,129300.0,15.949,15.9734,15.9351,15.9421,129300.0
2009-09-23 09:55:00,45.81,45.82,45.59,45.61,173000.0,15.9351,15.9386,15.8586,15.8656,173000.0
2009-09-23 10:00:00,45.61,45.62,45.5,45.57,215700.0,15.8656,15.869,15.8273,15.8516,215700.0
2009-09-23 10:05:00,45.58,45.71,45.55,45.64,118700.0,15.8551,15.9003,15.8447,15.876,118700.0
2009-09-23 10:10:00,45.64,45.7,45.6,45.7,75400.0,15.876,15.8969,15.8621,15.8969,75400.0
2009-09-23 10:15:00,45.7,45.89,45.66,45.86,153100.0,15.8969,15.963,15.883,15.9525,153100.0
2009-09-23 10:20:00,45.85,45.89,45.79,45.8,105500.0,15.949,15.963,15.9282,15.9317,105500.0
2009-09-23 10:25:00,45.8,45.89,45.72,45.84,164600.0,15.9317,15.963,15.9038,15.9456,164600.0
2009-09-23 10:30:00,45.83,45.84,45.58,45.61,276100.0,15.9421,15.9456,15.8551,15.8656,276100.0
2009-09-23 10:35:00,45.6,45.62,45.28,45.28,236800.0,15.8621,15.869,15.7508,15.7508,236800.0
2009-09-23 10:40:00,45.28,45.39,45.23,45.37,226400.0,15.7508,15.789,15.7334,15.7821,226400.0
2009-09-23 10:45:00,45.36,45.37,45.27,45.33,113600.0,15.7786,15.7821,15.7473,15.7682,113600.0
2009-09-23 10:50:00,45.33,45.41,45.26,45.39,272800.0,15.7682,15.796,15.7438,15.789,272800.0
2009-09-23 10:55:00,45.4,45.46,45.36,45.44,186200.0,15.7925,15.8134,15.7786,15.8064,186200.0
2009-09-23 11:00:00,45.44,45.46,45.34,45.35,227200.0,15.8064,15.8134,15.7716,15.7751,227200.0
2009-09-23 11:05:00,45.35,45.36,45.27,45.32,97300.0,15.7751,15.7786,15.7473,15.7647,97300.0
2009-09-23 11:10:00,45.32,45.37,45.26,45.27,81700.0,15.7647,15.7821,15.7438,15.7473,81700.0
2009-09-23 11:15:00,45.27,45.35,45.24,45.35,112600.0,15.7473,15.7751,15.7369,15.7751,112600.0
2009-09-23 11:20:00,45.35,45.42,45.34,45.41,140700.0,15.7751,15.7995,15.7716,15.796,140700.0
2009-09-23 11:25:00,45.42,45.48,45.42,45.45,118500.0,15.7995,15.8203,15.7995,15.8099,118500.0
2009-09-23 11:30:00,45.45,45.52,45.44,45.51,159600.0,15.8099,15.8343,15.8064,15.8308,159600.0
2009-09-23 11:35:00,45.5,45.51,45.45,45.48,86400.0,15.8273,15.8308,15.8099,15.8203,86400.0
2009-09-23 11:40:00,45.48,45.58,45.45,45.58,130000.0,15.8203,15.8551,15.8099,15.8551,130000.0
2009-09-23 11:45:00,45.58,45.66,45.54,45.56,143000.0,15.8551,15.883,15.8412,15.8482,143000.0
2009-09-23 11:50:00,45.56,45.57,45.42,45.45,96900.0,15.8482,15.8516,15.7995,15.8099,96900.0
2009-09-23 11:55:00,45.46,45.52,45.44,45.5,131300.0,15.8134,15.8343,15.8064,15.8273,131300.0
2009-09-23 12:00:00,45.5,45.69,45.49,45.63,262500.0,15.8273,15.8934,15.8238,15.8725,262500.0
2009-09-23 12:05:00,45.63,45.75,45.62,45.72,149700.0,15.8725,15.9143,15.869,15.9038,149700.0
2009-09-23 12:10:00,45.72,45.72,45.65,45.69,106200.0,15.9038,15.9038,15.8795,15.8934,106200.0
2009-09-23 12:15:00,45.68,45.72,45.66,45.71,140200.0,15.8899,15.9038,15.883,15.9003,140200.0
2009-09-23 12:20:00,45.72,45.74,45.66,45.67,69200.0,15.9038,15.9108,15.883,15.8864,69200.0
2009-09-23 12:25:00,45.66,45.71,45.66,45.7,56300.0,15.883,15.9003,15.883,15.8969,56300.0
2009-09-23 12:30:00,45.69,45.75,45.66,45.69,104300.0,15.8934,15.9143,15.883,15.8934,104300.0
2009-09-23 12:35:00,45.68,45.68,45.62,45.62,30000.0,15.8899,15.8899,15.869,15.869,30000.0
2009-09-23 12:40:00,45.63,45.72,45.62,45.71,43500.0,15.8725,15.9038,15.869,15.9003,43500.0
2009-09-23 12:45:00,45.72,45.77,45.71,45.72,91400.0,15.9038,15.9212,15.9003,15.9038,91400.0
2009-09-23 12:50:00,45.73,45.74,45.65,45.71,33100.0,15.9073,15.9108,15.8795,15.9003,33100.0
2009-09-23 12:55:00,45.71,45.74,45.69,45.73,31200.0,15.9003,15.9108,15.8934,15.9073,31200.0
2009-09-23 13:00:00,45.74,45.77,45.69,45.73,60200.0,15.9108,15.9212,15.8934,15.9073,60200.0
2009-09-23 13:05:00,45.74,45.77,45.72,45.75,36000.0,15.9108,15.9212,15.9038,15.9143,36000.0
2009-09-23 13:10:00,45.75,45.78,45.75,45.77,42400.0,15.9143,15.9247,15.9143,15.9212,42400.0
2009-09-23 13:15:00,45.78,45.81,45.76,45.8,58100.0,15.9247,15.9351,15.9177,15.9317,58100.0
2009-09-23 13:20:00,45.8,45.81,45.76,45.78,86200.0,15.9317,15.9351,15.9177,15.9247,86200.0
2009-09-23 13:25:00,45.78,45.78,45.68,45.69,64500.0,15.9247,15.9247,15.8899,15.8934,64500.0
2009-09-23 13:30:00,45.7,45.71,45.61,45.63,70800.0,15.8969,15.9003,15.8656,15.8725,70800.0
2009-09-23 13:35:00,45.62,45.66,45.62,45.65,79600.0,15.869,15.883,15.869,15.8795,79600.0
2009-09-23 13:40:00,45.65,45.69,45.63,45.66,52700.0,15.8795,15.8934,15.8725,15.883,52700.0
2009-09-23 13:45:00,45.66,45.72,45.66,45.7,67700.0,15.883,15.9038,15.883,15.8969,67700.0
2009-09-23 13:50:00,45.7,45.71,45.65,45.69,73100.0,15.8969,15.9003,15.8795,15.8934,73100.0
2009-09-23 13:55:00,45.69,45.71,45.66,45.71,98600.0,15.8934,15.9003,15.883,15.9003,98600.0
2009-09-23 14:00:00,45.71,45.74,45.69,45.7,54600.0,15.9003,15.9108,15.8934,15.8969,54600.0
2009-09-23 14:05:00,45.69,45.72,45.68,45.72,79900.0,15.8934,15.9038,15.8899,15.9038,79900.0
2009-09-23 14:10:00,45.71,45.71,45.61,45.7,91500.0,15.9003,15.9003,15.8656,15.8969,91500.0
2009-09-23 14:15:00,45.69,45.92,45.66,45.86,272700.0,15.8934,15.9734,15.883,15.9525,272700.0
2009-09-23 14:20:00,45.88,45.95,45.82,45.86,220100.0,15.9595,15.9838,15.9386,15.9525,220100.0
2009-09-23 14:25:00,45.85,45.98,45.84,45.97,174800.0,15.949,15.9943,15.9456,15.9908,174800.0
2009-09-23 14:30:00,45.98,46.12,45.92,46.09,227300.0,15.9943,16.043,15.9734,16.0325,227300.0
2009-09-23 14:35:00,46.1,46.2,46.09,46.11,234800.0,16.036,16.0708,16.0325,16.0395,234800.0
2009-09-23 14:40:00,46.12,46.13,45.92,45.96,221500.0,16.043,16.0464,15.9734,15.9873,221500.0
2009-09-23 14:45:00,45.97,46.04,45.92,46.0,222800.0,15.9908,16.0151,15.9734,16.0012,222800.0
2009-09-23 14:50:00,46.0,46.1,45.99,46.1,149900.0,16.0012,16.036,15.9977,16.036,149900.0
2009-09-23 14:55:00,46.09,46.09,45.72,45.81,282400.0,16.0325,16.0325,15.9038,15.9351,282400.0
2009-09-23 15:00:00,45.82,45.95,45.82,45.89,257500.0,15.9386,15.9838,15.9386,15.963,257500.0
2009-09-23 15:05:00,45.88,45.98,45.84,45.91,235500.0,15.9595,15.9943,15.9456,15.9699,235500.0
2009-09-23 15:10:00,45.92,45.92,45.59,45.61,203700.0,15.9734,15.9734,15.8586,15.8656,203700.0
2009-09-23 15:15:00,45.62,45.69,45.54,45.61,142200.0,15.869,15.8934,15.8412,15.8656,142200.0
2009-09-23 15:20:00,45.61,45.69,45.53,45.56,148500.0,15.8656,15.8934,15.8377,15.8482,148500.0
2009-09-23 15:25:00,45.56,45.59,45.4,45.47,180600.0,15.8482,15.8586,15.7925,15.8169,180600.0
2009-09-23 15:30:00,45.47,45.48,45.25,45.28,260800.0,15.8169,15.8203,15.7403,15.7508,260800.0
2009-09-23 15:35:00,45.28,45.41,45.22,45.31,350700.0,15.7508,15.796,15.7299,15.7612,350700.0
2009-09-23 15:40:00,45.3,45.44,45.24,45.36,390600.0,15.7577,15.8064,15.7369,15.7786,390600.0
2009-09-23 15:45:00,45.36,45.4,45.23,45.3,374500.0,15.7786,15.7925,15.7334,15.7577,374500.0
2009-09-23 15:50:00,45.3,45.3,45.04,45.05,449800.0,15.7577,15.7577,15.6673,15.6708,449800.0
2009-09-23 15:55:00,45.05,45.1,45.0,45.02,491800.0,15.6708,15.6882,15.6534,15.6603,491800.0
2009-09-24 09:30:00,45.32,45.42,45.22,45.35,245500.0,15.7647,15.7995,15.7299,15.7751,245500.0
2009-09-24 09:35:00,45.34,45.34,45.04,45.11,272000.0,15.7716,15.7716,15.6673,15.6916,272000.0
2009-09-24 09:40:00,45.11,45.2,44.96,44.96,298100.0,15.6916,15.7229,15.6395,15.6395,298100.0
2009-09-24 09:45:00,44.95,45.14,44.84,45.13,258300.0,15.636,15.7021,15.5977,15.6986,258300.0
2009-09-24 09:50:00,45.14,45.14,44.94,44.97,213100.0,15.7021,15.7021,15.6325,15.6429,213100.0
2009-09-24 09:55:00,44.97,45.19,44.94,45.14,219500.0,15.6429,15.7195,15.6325,15.7021,219500.0
2009-09-24 10:00:00,45.13,45.18,44.74,44.88,386300.0,15.6986,15.716,15.5629,15.6116,386300.0
2009-09-24 10:05:00,44.86,44.86,44.52,44.59,517800.0,15.6047,15.6047,15.4864,15.5107,517800.0
2009-09-24 10:10:00,44.58,44.59,44.31,44.31,510100.0,15.5073,15.5107,15.4134,15.4134,510100.0
2009-09-24 10:15:00,44.3,44.32,44.17,44.22,515700.0,15.4099,15.4168,15.3647,15.382,515700.0
2009-09-24 10:20:00,44.22,44.41,44.16,44.4,562600.0,15.382,15.4481,15.3612,15.4447,562600.0
2009-09-24 10:25:00,44.41,44.43,44.29,44.3,259100.0,15.4481,15.4551,15.4064,15.4099,259100.0
2009-09-24 10:30:00,44.3,44.31,44.18,44.25,396200.0,15.4099,15.4134,15.3681,15.3925,396200.0
2009-09-24 10:35:00,44.25,44.29,44.03,44.05,443600.0,15.3925,15.4064,15.316,15.3229,443600.0
2009-09-24 10:40:00,44.04,44.06,44.0,44.05,323800.0,15.3194,15.3264,15.3055,15.3229,323800.0
2009-09-24 10:45:00,44.05,44.21,44.0,44.21,277100.0,15.3229,15.3786,15.3055,15.3786,277100.0
2009-09-24 10:50:00,44.21,44.28,44.13,44.26,269500.0,15.3786,15.4029,15.3507,15.396,269500.0
2009-09-24 10:55:00,44.26,44.38,44.23,44.29,256500.0,15.396,15.4377,15.3855,15.4064,256500.0
2009-09-24 11:00:00,44.29,44.34,44.22,44.26,221700.0,15.4064,15.4238,15.382,15.396,221700.0
2009-09-24 11:05:00,44.26,44.33,44.13,44.21,300900.0,15.396,15.4203,15.3507,15.3786,300900.0
2009-09-24 11:10:00,44.22,44.24,44.09,44.19,343100.0,15.382,15.389,15.3368,15.3716,343100.0
2009-09-24 11:15:00,44.19,44.2,44.04,44.1,226800.0,15.3716,15.3751,15.3194,15.3403,226800.0
2009-09-24 11:20:00,44.1,44.11,44.01,44.02,186600.0,15.3403,15.3438,15.309,15.3125,186600.0
2009-09-24 11:25:00,44.02,44.08,44.01,44.07,230800.0,15.3125,15.3333,15.309,15.3299,230800.0
2009-09-24 11:30:00,44.06,44.13,44.05,44.06,204800.0,15.3264,15.3507,15.3229,15.3264,204800.0
2009-09-24 11:35:00,44.06,44.1,44.03,44.08,164700.0,15.3264,15.3403,15.316,15.3333,164700.0
2009-09-24 11:40:00,44.09,44.13,44.04,44.13,98000.0,15.3368,15.3507,15.3194,15.3507,98000.0
2009-09-24 11:45:00,44.13,44.15,44.06,44.09,150900.0,15.3507,15.3577,15.3264,15.3368,150900.0
2009-09-24 11:50:00,44.09,44.11,44.05,44.09,179500.0,15.3368,15.3438,15.3229,15.3368,179500.0
2009-09-24 11:55:00,44.09,44.11,44.0,44.04,336000.0,15.3368,15.3438,15.3055,15.3194,336000.0
2009-09-24 12:00:00,44.04,44.04,43.92,43.98,212900.0,15.3194,15.3194,15.2777,15.2986,212900.0
2009-09-24 12:05:00,43.98,44.02,43.95,43.97,189900.0,15.2986,15.3125,15.2881,15.2951,189900.0
2009-09-24 12:10:00,43.98,44.11,43.97,44.1,133200.0,15.2986,15.3438,15.2951,15.3403,133200.0
2009-09-24 12:15:00,44.09,44.1,44.03,44.05,84100.0,15.3368,15.3403,15.316,15.3229,84100.0
2009-09-24 12:20:00,44.04,44.1,44.01,44.06,64600.0,15.3194,15.3403,15.309,15.3264,64600.0
2009-09-24 12:25:00,44.05,44.07,43.99,44.04,93100.0,15.3229,15.3299,15.302,15.3194,93100.0
2009-09-24 12:30:00,44.04,44.08,44.0,44.0,81400.0,15.3194,15.3333,15.3055,15.3055,81400.0
2009-09-24 12:35:00,44.0,44.02,43.92,43.93,101600.0,15.3055,15.3125,15.2777,15.2812,101600.0
2009-09-24 12:40:00,43.93,43.95,43.88,43.88,102600.0,15.2812,15.2881,15.2638,15.2638,102600.0
2009-09-24 12:45:00,43.88,43.92,43.85,43.89,135300.0,15.2638,15.2777,15.2533,15.2673,135300.0
2009-09-24 12:50:00,43.89,43.93,43.87,43.91,135300.0,15.2673,15.2812,15.2603,15.2742,135300.0
2009-09-24 12:55:00,43.91,43.91,43.7,43.74,245600.0,15.2742,15.2742,15.2012,15.2151,245600.0
2009-09-24 13:00:00,43.75,43.84,43.74,43.8,224200.0,15.2186,15.2499,15.2151,15.2359,224200.0
2009-09-24 13:05:00,43.8,43.91,43.79,43.85,115500.0,15.2359,15.2742,15.2325,15.2533,115500.0
2009-09-24 13:10:00,43.84,43.95,43.83,43.93,222500.0,15.2499,15.2881,15.2464,15.2812,222500.0
2009-09-24 13:15:00,43.94,43.95,43.78,43.79,157700.0,15.2846,15.2881,15.229,15.2325,157700.0
2009-09-24 13:20:00,43.79,43.84,43.78,43.84,103000.0,15.2325,15.2499,15.229,15.2499,103000.0
2009-09-24 13:25:00,43.84,43.88,43.77,43.87,166000.0,15.2499,15.2638,15.2255,15.2603,166000.0
2009-09-24 13:30:00,43.88,43.89,43.83,43.88,121400.0,15.2638,15.2673,15.2464,15.2638,121400.0
2009-09-24 13:35:00,43.88,43.89,43.78,43.8,72400.0,15.2638,15.2673,15.229,15.2359,72400.0
2009-09-24 13:40:00,43.8,43.83,43.66,43.69,232000.0,15.2359,15.2464,15.1872,15.1977,232000.0
2009-09-24 13:45:00,43.7,43.79,43.69,43.78,94500.0,15.2012,15.2325,15.1977,15.229,94500.0
2009-09-24 13:50:00,43.79,43.79,43.63,43.63,148100.0,15.2325,15.2325,15.1768,15.1768,148100.0
2009-09-24 13:55:00,43.64,43.75,43.62,43.71,205100.0,15.1803,15.2186,15.1733,15.2046,205100.0
2009-09-24 14:00:00,43.72,43.79,43.69,43.77,115700.0,15.2081,15.2325,15.1977,15.2255,115700.0
2009-09-24 14:05:00,43.76,43.76,43.7,43.71,166800.0,15.222,15.222,15.2012,15.2046,166800.0
2009-09-24 14:10:00,43.72,43.74,43.65,43.68,260200.0,15.2081,15.2151,15.1838,15.1942,260200.0
2009-09-24 14:15:00,43.68,43.69,43.65,43.68,108200.0,15.1942,15.1977,15.1838,15.1942,108200.0
2009-09-24 14:20:00,43.68,43.7,43.58,43.62,211300.0,15.1942,15.2012,15.1594,15.1733,211300.0
2009-09-24 14:25:00,43.62,43.71,43.62,43.69,155200.0,15.1733,15.2046,15.1733,15.1977,155200.0
2009-09-24 14:30:00,43.69,43.72,43.67,43.7,177100.0,15.1977,15.2081,15.1907,15.2012,177100.0
2009-09-24 14:35:00,43.69,43.8,43.69,43.79,194600.0,15.1977,15.2359,15.1977,15.2325,194600.0
2009-09-24 14:40:00,43.78,43.78,43.73,43.77,145300.0,15.229,15.229,15.2116,15.2255,145300.0
2009-09-24 14:45:00,43.77,43.8,43.73,43.8,147800.0,15.2255,15.2359,15.2116,15.2359,147800.0
2009-09-24 14:50:00,43.79,43.86,43.77,43.86,221800.0,15.2325,15.2568,15.2255,15.2568,221800.0
2009-09-24 14:55:00,43.85,43.91,43.83,43.86,304000.0,15.2533,15.2742,15.2464,15.2568,304000.0
2009-09-24 15:00:00,43.86,43.91,43.84,43.84,319300.0,15.2568,15.2742,15.2499,15.2499,319300.0
2009-09-24 15:05:00,43.85,43.87,43.79,43.86,277800.0,15.2533,15.2603,15.2325,15.2568,277800.0
2009-09-24 15:10:00,43.87,44.07,43.84,44.06,312300.0,15.2603,15.3299,15.2499,15.3264,312300.0
2009-09-24 15:15:00,44.05,44.07,43.94,43.95,164100.0,15.3229,15.3299,15.2846,15.2881,164100.0
2009-09-24 15:20:00,43.96,44.03,43.92,43.97,163000.0,15.2916,15.316,15.2777,15.2951,163000.0
2009-09-24 15:25:00,43.97,43.98,43.92,43.94,151300.0,15.2951,15.2986,15.2777,15.2846,151300.0
2009-09-24 15:30:00,43.95,44.01,43.87,43.89,195300.0,15.2881,15.309,15.2603,15.2673,195300.0
2009-09-24 15:35:00,43.89,43.92,43.83,43.84,155300.0,15.2673,15.2777,15.2464,15.2499,155300.0
2009-09-24 15:40:00,43.83,43.93,43.82,43.93,233700.0,15.2464,15.2812,15.2429,15.2812,233700.0
2009-09-24 15:45:00,43.93,44.0,43.89,43.97,190400.0,15.2812,15.3055,15.2673,15.2951,190400.0
2009-09-24 15:50:00,43.97,44.06,43.89,43.9,210700.0,15.2951,15.3264,15.2673,15.2707,210700.0
2009-09-24 15:55:00,43.91,43.96,43.88,43.88,404600.0,15.2742,15.2916,15.2638,15.2638,404600.0
2009-09-25 09:30:00,44.08,44.25,43.88,44.1,390400.0,15.3333,15.3925,15.2638,15.3403,390400.0
2009-09-25 09:35:00,44.09,44.1,43.89,43.9,128000.0,15.3368,15.3403,15.2673,15.2707,128000.0
2009-09-25 09:40:00,43.9,44.22,43.88,44.22,211700.0,15.2707,15.382,15.2638,15.382,211700.0
2009-09-25 09:45:00,44.22,44.48,44.21,44.4,226400.0,15.382,15.4725,15.3786,15.4447,226400.0
2009-09-25 09:50:00,44.4,44.54,44.34,44.41,290400.0,15.4447,15.4934,15.4238,15.4481,290400.0
2009-09-25 09:55:00,44.4,44.59,44.32,44.37,458200.0,15.4447,15.5107,15.4168,15.4342,458200.0
2009-09-25 10:00:00,44.37,44.5,44.19,44.44,317500.0,15.4342,15.4794,15.3716,15.4586,317500.0
2009-09-25 10:05:00,44.44,44.66,44.44,44.64,224600.0,15.4586,15.5351,15.4586,15.5281,224600.0
2009-09-25 10:10:00,44.65,44.73,44.52,44.54,198300.0,15.5316,15.5594,15.4864,15.4934,198300.0
2009-09-25 10:15:00,44.54,44.66,44.52,44.65,202900.0,15.4934,15.5351,15.4864,15.5316,202900.0
2009-09-25 10:20:00,44.64,44.72,44.53,44.54,141900.0,15.5281,15.556,15.4899,15.4934,141900.0
2009-09-25 10:25:00,44.54,44.62,44.5,44.6,128200.0,15.4934,15.5212,15.4794,15.5142,128200.0
2009-09-25 10:30:00,44.59,44.69,44.55,44.58,90600.0,15.5107,15.5455,15.4968,15.5073,90600.0
2009-09-25 10:35:00,44.57,44.62,44.35,44.35,213300.0,15.5038,15.5212,15.4273,15.4273,213300.0
2009-09-25 10:40:00,44.35,44.46,44.33,44.39,170800.0,15.4273,15.4655,15.4203,15.4412,170800.0
2009-09-25 10:45:00,44.4,44.56,44.38,44.43,146400.0,15.4447,15.5003,15.4377,15.4551,146400.0
2009-09-25 10:50:00,44.43,44.51,44.34,44.43,142000.0,15.4551,15.4829,15.4238,15.4551,142000.0
2009-09-25 10:55:00,44.43,44.5,44.36,44.44,80100.0,15.4551,15.4794,15.4307,15.4586,80100.0
2009-09-25 11:00:00,44.45,44.47,44.34,44.37,174900.0,15.462,15.469,15.4238,15.4342,174900.0
2009-09-25 11:05:00,44.37,44.53,44.36,44.53,186600.0,15.4342,15.4899,15.4307,15.4899,186600.0
2009-09-25 11:10:00,44.52,44.53,44.27,44.4,231300.0,15.4864,15.4899,15.3994,15.4447,231300.0
2009-09-25 11:15:00,44.4,44.51,44.35,44.51,147000.0,15.4447,15.4829,15.4273,15.4829,147000.0
2009-09-25 11:20:00,44.51,44.55,44.45,44.48,125300.0,15.4829,15.4968,15.462,15.4725,125300.0
2009-09-25 11:25:00,44.49,44.58,44.42,44.56,134500.0,15.476,15.5073,15.4516,15.5003,134500.0
2009-09-25 11:30:00,44.55,44.59,44.52,44.54,62700.0,15.4968,15.5107,15.4864,15.4934,62700.0
2009-09-25 11:35:00,44.53,44.74,44.53,44.72,208100.0,15.4899,15.5629,15.4899,15.556,208100.0
2009-09-25 11:40:00,44.73,44.78,44.72,44.77,127000.0,15.5594,15.5768,15.556,15.5734,127000.0
2009-09-25 11:45:00,44.77,44.77,44.61,44.64,61600.0,15.5734,15.5734,15.5177,15.5281,61600.0
2009-09-25 11:50:00,44.65,44.66,44.56,44.58,46700.0,15.5316,15.5351,15.5003,15.5073,46700.0
2009-09-25 11:55:00,44.58,44.58,44.43,44.49,71600.0,15.5073,15.5073,15.4551,15.476,71600.0
2009-09-25 12:00:00,44.49,44.5,44.42,44.47,59700.0,15.476,15.4794,15.4516,15.469,59700.0
2009-09-25 12:05:00,44.46,44.5,44.42,44.46,30700.0,15.4655,15.4794,15.4516,15.4655,30700.0
2009-09-25 12:10:00,44.47,44.49,44.39,44.39,29500.0,15.469,15.476,15.4412,15.4412,29500.0
2009-09-25 12:15:00,44.4,44.4,44.23,44.31,112900.0,15.4447,15.4447,15.3855,15.4134,112900.0
2009-09-25 12:20:00,44.3,44.31,44.1,44.2,94300.0,15.4099,15.4134,15.3403,15.3751,94300.0
2009-09-25 12:25:00,44.21,44.25,44.14,44.18,74800.0,15.3786,15.3925,15.3542,15.3681,74800.0
2009-09-25 12:30:00,44.17,44.24,44.12,44.12,82600.0,15.3647,15.389,15.3473,15.3473,82600.0
2009-09-25 12:35:00,44.12,44.2,44.1,44.12,86900.0,15.3473,15.3751,15.3403,15.3473,86900.0
2009-09-25 12:40:00,44.12,44.16,44.1,44.15,53300.0,15.3473,15.3612,15.3403,15.3577,53300.0
2009-09-25 12:45:00,44.16,44.25,44.15,44.24,51900.0,15.3612,15.3925,15.3577,15.389,51900.0
2009-09-25 12:50:00,44.23,44.26,44.2,44.2,37400.0,15.3855,15.396,15.3751,15.3751,37400.0
2009-09-25 12:55:00,44.21,44.25,44.19,44.19,36500.0,15.3786,15.3925,15.3716,15.3716,36500.0
2009-09-25 13:00:00,44.2,44.25,44.18,44.19,95500.0,15.3751,15.3925,15.3681,15.3716,95500.0
2009-09-25 13:05:00,44.2,44.22,44.15,44.17,51200.0,15.3751,15.382,15.3577,15.3647,51200.0
2009-09-25 13:10:00,44.17,44.21,44.12,44.18,56200.0,15.3647,15.3786,15.3473,15.3681,56200.0
2009-09-25 13:15:00,44.19,44.23,44.14,44.18,44700.0,15.3716,15.3855,15.3542,15.3681,44700.0
2009-09-25 13:20:00,44.17,44.22,44.13,44.14,39900.0,15.3647,15.382,15.3507,15.3542,39900.0
2009-09-25 13:25:00,44.15,44.35,44.13,44.34,63700.0,15.3577,15.4273,15.3507,15.4238,63700.0
2009-09-25 13:30:00,44.34,44.4,44.3,44.33,61300.0,15.4238,15.4447,15.4099,15.4203,61300.0
2009-09-25 13:35:00,44.33,44.4,44.31,44.34,36000.0,15.4203,15.4447,15.4134,15.4238,36000.0
2009-09-25 13:40:00,44.34,44.42,44.34,44.42,38400.0,15.4238,15.4516,15.4238,15.4516,38400.0
2009-09-25 13:45:00,44.42,44.5,44.42,44.44,50700.0,15.4516,15.4794,15.4516,15.4586,50700.0
2009-09-25 13:50:00,44.43,44.53,44.43,44.51,83300.0,15.4551,15.4899,15.4551,15.4829,83300.0
2009-09-25 13:55:00,44.51,44.64,44.48,44.64,100100.0,15.4829,15.5281,15.4725,15.5281,100100.0
2009-09-25 14:00:00,44.65,44.7,44.6,44.61,86100.0,15.5316,15.549,15.5142,15.5177,86100.0
2009-09-25 14:05:00,44.61,44.68,44.6,44.62,63400.0,15.5177,15.5421,15.5142,15.5212,63400.0
2009-09-25 14:10:00,44.62,44.63,44.56,44.57,50100.0,15.5212,15.5247,15.5003,15.5038,50100.0
2009-09-25 14:15:00,44.57,44.57,44.46,44.48,54400.0,15.5038,15.5038,15.4655,15.4725,54400.0
2009-09-25 14:20:00,44.47,44.53,44.45,44.45,33000.0,15.469,15.4899,15.462,15.462,33000.0
2009-09-25 14:25:00,44.45,44.49,44.4,44.41,54500.0,15.462,15.476,15.4447,15.4481,54500.0
2009-09-25 14:30:00,44.41,44.47,44.39,44.41,68200.0,15.4481,15.469,15.4412,15.4481,68200.0
2009-09-25 14:35:00,44.41,44.46,44.36,44.45,66300.0,15.4481,15.4655,15.4307,15.462,66300.0
2009-09-25 14:40:00,44.44,44.47,44.4,44.44,23400.0,15.4586,15.469,15.4447,15.4586,23400.0
2009-09-25 14:45:00,44.44,44.5,44.43,44.43,19400.0,15.4586,15.4794,15.4551,15.4551,19400.0
2009-09-25 14:50:00,44.43,44.53,44.39,44.52,140400.0,15.4551,15.4899,15.4412,15.4864,140400.0
2009-09-25 14:55:00,44.51,44.56,44.48,44.51,30900.0,15.4829,15.5003,15.4725,15.4829,30900.0
2009-09-25 15:00:00,44.52,44.52,44.43,44.5,49100.0,15.4864,15.4864,15.4551,15.4794,49100.0
2009-09-25 15:05:00,44.5,44.56,44.46,44.46,45300.0,15.4794,15.5003,15.4655,15.4655,45300.0
2009-09-25 15:10:00,44.46,44.48,44.4,44.41,48600.0,15.4655,15.4725,15.4447,15.4481,48600.0
2009-09-25 15:15:00,44.41,44.42,44.35,44.41,55500.0,15.4481,15.4516,15.4273,15.4481,55500.0
2009-09-25 15:20:00,44.41,44.48,44.39,44.4,63900.0,15.4481,15.4725,15.4412,15.4447,63900.0
2009-09-25 15:25:00,44.41,44.47,44.39,44.47,54200.0,15.4481,15.469,15.4412,15.469,54200.0
2009-09-25 15:30:00,44.46,44.47,44.4,44.42,150300.0,15.4655,15.469,15.4447,15.4516,150300.0
2009-09-25 15:35:00,44.42,44.49,44.4,44.41,122400.0,15.4516,15.476,15.4447,15.4481,122400.0
2009-09-25 15:40:00,44.41,44.43,44.28,44.3,226600.0,15.4481,15.4551,15.4029,15.4099,226600.0
2009-09-25 15:45:00,44.3,44.39,44.26,44.38,177900.0,15.4099,15.4412,15.396,15.4377,177900.0
2009-09-25 15:50:00,44.38,44.44,44.35,44.37,200800.0,15.4377,15.4586,15.4273,15.4342,200800.0
2009-09-25 15:55:00,44.37,44.4,44.25,44.31,346800.0,15.4342,15.4447,15.3925,15.4134,346800.0
2009-09-28 09:30:00,44.77,44.77,44.55,44.62,166300.0,15.5734,15.5734,15.4968,15.5212,166300.0
2009-09-28 09:35:00,44.59,44.63,44.49,44.55,186100.0,15.5107,15.5247,15.476,15.4968,186100.0
2009-09-28 09:40:00,44.55,44.86,44.55,44.84,223000.0,15.4968,15.6047,15.4968,15.5977,223000.0
2009-09-28 09:45:00,44.84,45.0,44.76,44.8,218200.0,15.5977,15.6534,15.5699,15.5838,218200.0
2009-09-28 09:50:00,44.82,44.95,44.8,44.95,152100.0,15.5908,15.636,15.5838,15.636,152100.0
2009-09-28 09:55:00,44.94,44.95,44.77,44.81,161000.0,15.6325,15.636,15.5734,15.5873,161000.0
2009-09-28 10:00:00,44.82,44.99,44.82,44.88,175900.0,15.5908,15.6499,15.5908,15.6116,175900.0
2009-09-28 10:05:00,44.89,45.05,44.83,44.98,208800.0,15.6151,15.6708,15.5942,15.6464,208800.0
2009-09-28 10:10:00,44.97,45.0,44.91,44.93,71400.0,15.6429,15.6534,15.6221,15.629,71400.0
2009-09-28 10:15:00,44.92,45.0,44.92,44.95,99200.0,15.6255,15.6534,15.6255,15.636,99200.0
2009-09-28 10:20:00,44.95,44.99,44.91,44.98,112800.0,15.636,15.6499,15.6221,15.6464,112800.0
2009-09-28 10:25:00,44.97,45.02,44.96,45.0,143100.0,15.6429,15.6603,15.6395,15.6534,143100.0
2009-09-28 10:30:00,45.01,45.14,45.0,45.09,189700.0,15.6568,15.7021,15.6534,15.6847,189700.0
2009-09-28 10:35:00,45.1,45.16,45.08,45.09,126900.0,15.6882,15.709,15.6812,15.6847,126900.0
2009-09-28 10:40:00,45.09,45.13,45.07,45.11,102900.0,15.6847,15.6986,15.6777,15.6916,102900.0
2009-09-28 10:45:00,45.1,45.13,45.06,45.08,71500.0,15.6882,15.6986,15.6742,15.6812,71500.0
2009-09-28 10:50:00,45.08,45.14,45.06,45.08,95800.0,15.6812,15.7021,15.6742,15.6812,95800.0
2009-09-28 10:55:00,45.08,45.12,45.06,45.1,177900.0,15.6812,15.6951,15.6742,15.6882,177900.0
2009-09-28 11:00:00,45.11,45.21,45.09,45.19,131500.0,15.6916,15.7264,15.6847,15.7195,131500.0
2009-09-28 11:05:00,45.19,45.31,45.19,45.31,158700.0,15.7195,15.7612,15.7195,15.7612,158700.0
2009-09-28 11:10:00,45.31,45.37,45.26,45.26,87100.0,15.7612,15.7821,15.7438,15.7438,87100.0
2009-09-28 11:15:00,45.26,45.28,45.2,45.21,91800.0,15.7438,15.7508,15.7229,15.7264,91800.0
2009-09-28 11:20:00,45.22,45.34,45.2,45.29,209100.0,15.7299,15.7716,15.7229,15.7542,209100.0
2009-09-28 11:25:00,45.28,45.29,45.2,45.21,100500.0,15.7508,15.7542,15.7229,15.7264,100500.0
2009-09-28 11:30:00,45.22,45.27,45.19,45.23,118600.0,15.7299,15.7473,15.7195,15.7334,118600.0
2009-09-28 11:35:00,45.23,45.28,45.17,45.27,103100.0,15.7334,15.7508,15.7125,15.7473,103100.0
2009-09-28 11:40:00,45.26,45.31,45.2,45.23,92100.0,15.7438,15.7612,15.7229,15.7334,92100.0
2009-09-28 11:45:00,45.24,45.27,45.21,45.26,63100.0,15.7369,15.7473,15.7264,15.7438,63100.0
2009-09-28 11:50:00,45.25,45.4,45.25,45.39,153400.0,15.7403,15.7925,15.7403,15.789,153400.0
2009-09-28 11:55:00,45.39,45.44,45.33,45.42,298900.0,15.789,15.8064,15.7682,15.7995,298900.0
2009-09-28 12:00:00,45.43,45.52,45.4,45.49,240300.0,15.8029,15.8343,15.7925,15.8238,240300.0
2009-09-28 12:05:00,45.49,45.65,45.49,45.62,262300.0,15.8238,15.8795,15.8238,15.869,262300.0
2009-09-28 12:10:00,45.62,45.63,45.56,45.56,124500.0,15.869,15.8725,15.8482,15.8482,124500.0
2009-09-28 12:15:00,45.57,45.61,45.57,45.6,37800.0,15.8516,15.8656,15.8516,15.8621,37800.0
2009-09-28 12:20:00,45.6,45.64,45.59,45.63,78200.0,15.8621,15.876,15.8586,15.8725,78200.0
2009-09-28 12:25:00,45.62,45.74,45.62,45.68,123000.0,15.869,15.9108,15.869,15.8899,123000.0
2009-09-28 12:30:00,45.68,45.72,45.64,45.67,57100.0,15.8899,15.9038,15.876,15.8864,57100.0
2009-09-28 12:35:00,45.67,45.67,45.63,45.65,69900.0,15.8864,15.8864,15.8725,15.8795,69900.0
2009-09-28 12:40:00,45.65,45.67,45.6,45.63,76600.0,15.8795,15.8864,15.8621,15.8725,76600.0
2009-09-28 12:45:00,45.62,45.63,45.59,45.6,46600.0,15.869,15.8725,15.8586,15.8621,46600.0
2009-09-28 12:50:00,45.6,45.62,45.47,45.48,81400.0,15.8621,15.869,15.8169,15.8203,81400.0
2009-09-28 12:55:00,45.47,45.48,45.32,45.35,184200.0,15.8169,15.8203,15.7647,15.7751,184200.0
2009-09-28 13:00:00,45.36,45.42,45.3,45.38,107800.0,15.7786,15.7995,15.7577,15.7856,107800.0
2009-09-28 13:05:00,45.39,45.4,45.33,45.37,85300.0,15.789,15.7925,15.7682,15.7821,85300.0
2009-09-28 13:10:00,45.37,45.39,45.33,45.38,79600.0,15.7821,15.789,15.7682,15.7856,79600.0
2009-09-28 13:15:00,45.38,45.45,45.35,45.4,117900.0,15.7856,15.8099,15.7751,15.7925,117900.0
2009-09-28 13:20:00,45.4,45.49,45.4,45.46,87000.0,15.7925,15.8238,15.7925,15.8134,87000.0
2009-09-28 13:25:00,45.45,45.52,45.44,45.52,71100.0,15.8099,15.8343,15.8064,15.8343,71100.0
2009-09-28 13:30:00,45.53,45.57,45.45,45.46,59100.0,15.8377,15.8516,15.8099,15.8134,59100.0
2009-09-28 13:35:00,45.45,45.45,45.39,45.44,118100.0,15.8099,15.8099,15.789,15.8064,118100.0
2009-09-28 13:40:00,45.44,45.56,45.43,45.54,108500.0,15.8064,15.8482,15.8029,15.8412,108500.0
2009-09-28 13:45:00,45.54,45.54,45.48,45.53,47300.0,15.8412,15.8412,15.8203,15.8377,47300.0
2009-09-28 13:50:00,45.53,45.6,45.5,45.51,164400.0,15.8377,15.8621,15.8273,15.8308,164400.0
2009-09-28 13:55:00,45.5,45.51,45.43,45.44,113300.0,15.8273,15.8308,15.8029,15.8064,113300.0
2009-09-28 14:00:00,45.44,45.52,45.42,45.48,74300.0,15.8064,15.8343,15.7995,15.8203,74300.0
2009-09-28 14:05:00,45.48,45.49,45.38,45.38,143000.0,15.8203,15.8238,15.7856,15.7856,143000.0
2009-09-28 14:10:00,45.39,45.39,45.29,45.35,294400.0,15.789,15.789,15.7542,15.7751,294400.0
2009-09-28 14:15:00,45.35,45.4,45.31,45.39,133700.0,15.7751,15.7925,15.7612,15.789,133700.0
2009-09-28 14:20:00,45.39,45.46,45.38,45.43,66200.0,15.789,15.8134,15.7856,15.8029,66200.0
2009-09-28 14:25:00,45.42,45.49,45.37,45.45,82900.0,15.7995,15.8238,15.7821,15.8099,82900.0
2009-09-28 14:30:00,45.45,45.46,45.37,45.41,116100.0,15.8099,15.8134,15.7821,15.796,116100.0
2009-09-28 14:35:00,45.4,45.41,45.33,45.39,129200.0,15.7925,15.796,15.7682,15.789,129200.0
2009-09-28 14:40:00,45.39,45.45,45.36,45.4,70000.0,15.789,15.8099,15.7786,15.7925,70000.0
2009-09-28 14:45:00,45.41,45.42,45.37,45.4,78200.0,15.796,15.7995,15.7821,15.7925,78200.0
2009-09-28 14:50:00,45.4,45.46,45.4,45.42,64600.0,15.7925,15.8134,15.7925,15.7995,64600.0
2009-09-28 14:55:00,45.41,45.45,45.35,45.37,94400.0,15.796,15.8099,15.7751,15.7821,94400.0
2009-09-28 15:00:00,45.37,45.39,45.33,45.37,91100.0,15.7821,15.789,15.7682,15.7821,91100.0
2009-09-28 15:05:00,45.38,45.47,45.38,45.47,65200.0,15.7856,15.8169,15.7856,15.8169,65200.0
2009-09-28 15:10:00,45.47,45.48,45.41,45.43,79400.0,15.8169,15.8203,15.796,15.8029,79400.0
2009-09-28 15:15:00,45.43,45.49,45.4,45.46,107000.0,15.8029,15.8238,15.7925,15.8134,107000.0
2009-09-28 15:20:00,45.46,45.59,45.45,45.51,210500.0,15.8134,15.8586,15.8099,15.8308,210500.0
2009-09-28 15:25:00,45.5,45.55,45.49,45.49,113400.0,15.8273,15.8447,15.8238,15.8238,113400.0
2009-09-28 15:30:00,45.5,45.57,45.42,45.56,171900.0,15.8273,15.8516,15.7995,15.8482,171900.0
2009-09-28 15:35:00,45.56,45.59,45.49,45.53,244300.0,15.8482,15.8586,15.8238,15.8377,244300.0
2009-09-28 15:40:00,45.52,45.54,45.44,45.49,414600.0,15.8343,15.8412,15.8064,15.8238,414600.0
2009-09-28 15:45:00,45.49,45.49,45.32,45.32,344600.0,15.8238,15.8238,15.7647,15.7647,344600.0
2009-09-28 15:50:00,45.32,45.43,45.3,45.36,243800.0,15.7647,15.8029,15.7577,15.7786,243800.0
2009-09-28 15:55:00,45.36,45.4,45.3,45.38,457000.0,15.7786,15.7925,15.7577,15.7856,457000.0
2009-09-29 09:30:00,45.63,45.7,45.39,45.59,226800.0,15.8725,15.8969,15.789,15.8586,226800.0
2009-09-29 09:35:00,45.59,45.72,45.41,45.53,221000.0,15.8586,15.9038,15.796,15.8377,221000.0
2009-09-29 09:40:00,45.57,45.7,45.51,45.57,195700.0,15.8516,15.8969,15.8308,15.8516,195700.0
2009-09-29 09:45:00,45.55,45.55,45.36,45.36,67800.0,15.8447,15.8447,15.7786,15.7786,67800.0
2009-09-29 09:50:00,45.36,45.48,45.35,45.38,96600.0,15.7786,15.8203,15.7751,15.7856,96600.0
2009-09-29 09:55:00,45.38,45.59,45.38,45.54,158800.0,15.7856,15.8586,15.7856,15.8412,158800.0
2009-09-29 10:00:00,45.52,45.52,45.18,45.37,438900.0,15.8343,15.8343,15.716,15.7821,438900.0
2009-09-29 10:05:00,45.37,45.52,45.25,45.51,297900.0,15.7821,15.8343,15.7403,15.8308,297900.0
2009-09-29 10:10:00,45.51,45.61,45.32,45.54,157300.0,15.8308,15.8656,15.7647,15.8412,157300.0
2009-09-29 10:15:00,45.54,45.55,45.35,45.45,90300.0,15.8412,15.8447,15.7751,15.8099,90300.0
2009-09-29 10:20:00,45.43,45.51,45.36,45.36,122800.0,15.8029,15.8308,15.7786,15.7786,122800.0
2009-09-29 10:25:00,45.36,45.44,45.35,45.41,86900.0,15.7786,15.8064,15.7751,15.796,86900.0
2009-09-29 10:30:00,45.39,45.46,45.33,45.37,89900.0,15.789,15.8134,15.7682,15.7821,89900.0
2009-09-29 10:35:00,45.37,45.51,45.31,45.46,154300.0,15.7821,15.8308,15.7612,15.8134,154300.0
2009-09-29 10:40:00,45.46,45.54,45.3,45.3,157200.0,15.8134,15.8412,15.7577,15.7577,157200.0
2009-09-29 10:45:00,45.3,45.44,45.3,45.42,111000.0,15.7577,15.8064,15.7577,15.7995,111000.0
2009-09-29 10:50:00,45.43,45.49,45.42,45.45,126600.0,15.8029,15.8238,15.7995,15.8099,126600.0
2009-09-29 10:55:00,45.44,45.48,45.32,45.32,76200.0,15.8064,15.8203,15.7647,15.7647,76200.0
2009-09-29 11:00:00,45.32,45.32,45.19,45.25,111400.0,15.7647,15.7647,15.7195,15.7403,111400.0
2009-09-29 11:05:00,45.24,45.33,45.23,45.31,47500.0,15.7369,15.7682,15.7334,15.7612,47500.0
2009-09-29 11:10:00,45.29,45.32,45.21,45.26,45400.0,15.7542,15.7647,15.7264,15.7438,45400.0
2009-09-29 11:15:00,45.26,45.28,45.15,45.16,76700.0,15.7438,15.7508,15.7055,15.709,76700.0
2009-09-29 11:20:00,45.17,45.17,45.06,45.1,105400.0,15.7125,15.7125,15.6742,15.6882,105400.0
2009-09-29 11:25:00,45.12,45.26,45.11,45.2,38600.0,15.6951,15.7438,15.6916,15.7229,38600.0
2009-09-29 11:30:00,45.21,45.22,45.1,45.15,57800.0,15.7264,15.7299,15.6882,15.7055,57800.0
2009-09-29 11:35:00,45.14,45.14,44.98,45.02,152400.0,15.7021,15.7021,15.6464,15.6603,152400.0
2009-09-29 11:40:00,45.02,45.05,44.96,45.01,136100.0,15.6603,15.6708,15.6395,15.6568,136100.0
2009-09-29 11:45:00,45.01,45.03,44.78,44.88,113100.0,15.6568,15.6638,15.5768,15.6116,113100.0
2009-09-29 11:50:00,44.87,44.95,44.83,44.94,76200.0,15.6081,15.636,15.5942,15.6325,76200.0
2009-09-29 11:55:00,44.95,44.97,44.81,44.83,111600.0,15.636,15.6429,15.5873,15.5942,111600.0
2009-09-29 12:00:00,44.83,44.92,44.83,44.88,67600.0,15.5942,15.6255,15.5942,15.6116,67600.0
2009-09-29 12:05:00,44.88,44.94,44.85,44.93,126200.0,15.6116,15.6325,15.6012,15.629,126200.0
2009-09-29 12:10:00,44.93,45.1,44.88,45.09,169400.0,15.629,15.6882,15.6116,15.6847,169400.0
2009-09-29 12:15:00,45.09,45.09,45.05,45.06,40700.0,15.6847,15.6847,15.6708,15.6742,40700.0
2009-09-29 12:20:00,45.06,45.07,44.9,44.9,58800.0,15.6742,15.6777,15.6186,15.6186,58800.0
2009-09-29 12:25:00,44.9,45.02,44.87,44.98,60400.0,15.6186,15.6603,15.6081,15.6464,60400.0
2009-09-29 12:30:00,44.99,45.11,44.99,45.07,41400.0,15.6499,15.6916,15.6499,15.6777,41400.0
2009-09-29 12:35:00,45.08,45.14,45.07,45.14,38500.0,15.6812,15.7021,15.6777,15.7021,38500.0
2009-09-29 12:40:00,45.14,45.18,45.13,45.17,35600.0,15.7021,15.716,15.6986,15.7125,35600.0
2009-09-29 12:45:00,45.17,45.25,45.17,45.23,88100.0,15.7125,15.7403,15.7125,15.7334,88100.0
2009-09-29 12:50:00,45.23,45.34,45.23,45.3,58200.0,15.7334,15.7716,15.7334,15.7577,58200.0
2009-09-29 12:55:00,45.3,45.36,45.29,45.36,28300.0,15.7577,15.7786,15.7542,15.7786,28300.0
2009-09-29 13:00:00,45.36,45.44,45.35,45.4,75800.0,15.7786,15.8064,15.7751,15.7925,75800.0
2009-09-29 13:05:00,45.41,45.47,45.4,45.45,71500.0,15.796,15.8169,15.7925,15.8099,71500.0
2009-09-29 13:10:00,45.45,45.5,45.43,45.48,87100.0,15.8099,15.8273,15.8029,15.8203,87100.0
2009-09-29 13:15:00,45.48,45.48,45.38,45.43,88900.0,15.8203,15.8203,15.7856,15.8029,88900.0
2009-09-29 13:20:00,45.43,45.46,45.39,45.44,61600.0,15.8029,15.8134,15.789,15.8064,61600.0
2009-09-29 13:25:00,45.44,45.48,45.41,45.47,50000.0,15.8064,15.8203,15.796,15.8169,50000.0
2009-09-29 13:30:00,45.47,45.5,45.44,45.49,77700.0,15.8169,15.8273,15.8064,15.8238,77700.0
2009-09-29 13:35:00,45.49,45.55,45.44,45.48,103400.0,15.8238,15.8447,15.8064,15.8203,103400.0
2009-09-29 13:40:00,45.48,45.52,45.46,45.49,100100.0,15.8203,15.8343,15.8134,15.8238,100100.0
2009-09-29 13:45:00,45.5,45.55,45.5,45.55,60200.0,15.8273,15.8447,15.8273,15.8447,60200.0
2009-09-29 13:50:00,45.55,45.6,45.55,45.57,108300.0,15.8447,15.8621,15.8447,15.8516,108300.0
2009-09-29 13:55:00,45.57,45.59,45.53,45.58,78100.0,15.8516,15.8586,15.8377,15.8551,78100.0
2009-09-29 14:00:00,45.59,45.63,45.51,45.52,79900.0,15.8586,15.8725,15.8308,15.8343,79900.0
2009-09-29 14:05:00,45.53,45.53,45.39,45.43,103200.0,15.8377,15.8377,15.789,15.8029,103200.0
2009-09-29 14:10:00,45.43,45.47,45.4,45.46,47100.0,15.8029,15.8169,15.7925,15.8134,47100.0
2009-09-29 14:15:00,45.47,45.53,45.45,45.52,133500.0,15.8169,15.8377,15.8099,15.8343,133500.0
2009-09-29 14:20:00,45.52,45.54,45.46,45.49,89500.0,15.8343,15.8412,15.8134,15.8238,89500.0
2009-09-29 14:25:00,45.49,45.53,45.47,45.48,92900.0,15.8238,15.8377,15.8169,15.8203,92900.0
2009-09-29 14:30:00,45.48,45.52,45.34,45.36,104400.0,15.8203,15.8343,15.7716,15.7786,104400.0
2009-09-29 14:35:00,45.35,45.39,45.31,45.31,44300.0,15.7751,15.789,15.7612,15.7612,44300.0
2009-09-29 14:40:00,45.32,45.36,45.3,45.33,59700.0,15.7647,15.7786,15.7577,15.7682,59700.0
2009-09-29 14:45:00,45.33,45.4,45.32,45.39,53900.0,15.7682,15.7925,15.7647,15.789,53900.0
2009-09-29 14:50:00,45.39,45.46,45.37,45.43,48500.0,15.789,15.8134,15.7821,15.8029,48500.0
2009-09-29 14:55:00,45.44,45.5,45.37,45.4,115200.0,15.8064,15.8273,15.7821,15.7925,115200.0
2009-09-29 15:00:00,45.41,45.46,45.41,45.44,50700.0,15.796,15.8134,15.796,15.8064,50700.0
2009-09-29 15:05:00,45.45,45.51,45.45,45.47,52300.0,15.8099,15.8308,15.8099,15.8169,52300.0
2009-09-29 15:10:00,45.47,45.49,45.43,45.45,100700.0,15.8169,15.8238,15.8029,15.8099,100700.0
2009-09-29 15:15:00,45.47,45.53,45.46,45.51,77700.0,15.8169,15.8377,15.8134,15.8308,77700.0
2009-09-29 15:20:00,45.51,45.59,45.51,45.57,95200.0,15.8308,15.8586,15.8308,15.8516,95200.0
2009-09-29 15:25:00,45.58,45.61,45.5,45.5,107300.0,15.8551,15.8656,15.8273,15.8273,107300.0
2009-09-29 15:30:00,45.49,45.55,45.45,45.54,145500.0,15.8238,15.8447,15.8099,15.8412,145500.0
2009-09-29 15:35:00,45.53,45.57,45.49,45.49,143300.0,15.8377,15.8516,15.8238,15.8238,143300.0
2009-09-29 15:40:00,45.49,45.58,45.47,45.57,155700.0,15.8238,15.8551,15.8169,15.8516,155700.0
2009-09-29 15:45:00,45.57,45.59,45.49,45.52,248500.0,15.8516,15.8586,15.8238,15.8343,248500.0
2009-09-29 15:50:00,45.52,45.59,45.47,45.51,258800.0,15.8343,15.8586,15.8169,15.8308,258800.0
2009-09-29 15:55:00,45.52,45.54,45.45,45.47,376400.0,15.8343,15.8412,15.8099,15.8169,376400.0
2009-09-30 09:30:00,46.1,46.19,46.07,46.17,282900.0,16.036,16.0673,16.0256,16.0604,282900.0
2009-09-30 09:35:00,46.17,46.2,46.08,46.19,175400.0,16.0604,16.0708,16.029,16.0673,175400.0
2009-09-30 09:40:00,46.19,46.2,45.8,45.8,292700.0,16.0673,16.0708,15.9317,15.9317,292700.0
2009-09-30 09:45:00,45.8,45.83,45.66,45.69,495900.0,15.9317,15.9421,15.883,15.8934,495900.0
2009-09-30 09:50:00,45.69,45.78,45.59,45.73,569600.0,15.8934,15.9247,15.8586,15.9073,569600.0
2009-09-30 09:55:00,45.73,45.73,45.45,45.54,408800.0,15.9073,15.9073,15.8099,15.8412,408800.0
2009-09-30 10:00:00,45.54,45.65,45.46,45.48,310200.0,15.8412,15.8795,15.8134,15.8203,310200.0
2009-09-30 10:05:00,45.47,45.53,45.35,45.4,268700.0,15.8169,15.8377,15.7751,15.7925,268700.0
2009-09-30 10:10:00,45.4,45.57,45.35,45.54,223900.0,15.7925,15.8516,15.7751,15.8412,223900.0
2009-09-30 10:15:00,45.55,45.57,45.35,45.44,355500.0,15.8447,15.8516,15.7751,15.8064,355500.0
2009-09-30 10:20:00,45.44,45.44,45.29,45.32,238100.0,15.8064,15.8064,15.7542,15.7647,238100.0
2009-09-30 10:25:00,45.32,45.43,45.28,45.33,146300.0,15.7647,15.8029,15.7508,15.7682,146300.0
2009-09-30 10:30:00,45.32,45.54,45.29,45.5,295700.0,15.7647,15.8412,15.7542,15.8273,295700.0
2009-09-30 10:35:00,45.49,45.7,45.48,45.57,248700.0,15.8238,15.8969,15.8203,15.8516,248700.0
2009-09-30 10:40:00,45.57,45.58,45.47,45.54,173600.0,15.8516,15.8551,15.8169,15.8412,173600.0
2009-09-30 10:45:00,45.55,45.64,45.52,45.62,147500.0,15.8447,15.876,15.8343,15.869,147500.0
2009-09-30 10:50:00,45.62,45.7,45.62,45.65,142800.0,15.869,15.8969,15.869,15.8795,142800.0
2009-09-30 10:55:00,45.64,45.74,45.63,45.72,192700.0,15.876,15.9108,15.8725,15.9038,192700.0
2009-09-30 11:00:00,45.71,45.77,45.69,45.75,289600.0,15.9003,15.9212,15.8934,15.9143,289600.0
2009-09-30 11:05:00,45.75,45.85,45.74,45.81,251500.0,15.9143,15.949,15.9108,15.9351,251500.0
2009-09-30 11:10:00,45.81,45.84,45.73,45.75,143500.0,15.9351,15.9456,15.9073,15.9143,143500.0
2009-09-30 11:15:00,45.74,45.89,45.74,45.81,104700.0,15.9108,15.963,15.9108,15.9351,104700.0
2009-09-30 11:20:00,45.82,45.88,45.78,45.86,100500.0,15.9386,15.9595,15.9247,15.9525,100500.0
2009-09-30 11:25:00,45.86,45.92,45.8,45.8,77500.0,15.9525,15.9734,15.9317,15.9317,77500.0
2009-09-30 11:30:00,45.79,45.89,45.76,45.87,167700.0,15.9282,15.963,15.9177,15.956,167700.0
2009-09-30 11:35:00,45.87,45.95,45.81,45.81,165000.0,15.956,15.9838,15.9351,15.9351,165000.0
2009-09-30 11:40:00,45.82,45.93,45.81,45.89,130900.0,15.9386,15.9769,15.9351,15.963,130900.0
2009-09-30 11:45:00,45.88,45.98,45.88,45.93,90100.0,15.9595,15.9943,15.9595,15.9769,90100.0
2009-09-30 11:50:00,45.92,46.04,45.92,46.03,135200.0,15.9734,16.0151,15.9734,16.0117,135200.0
2009-09-30 11:55:00,46.03,46.09,46.0,46.0,114600.0,16.0117,16.0325,16.0012,16.0012,114600.0
2009-09-30 12:00:00,46.0,46.09,45.96,46.08,131200.0,16.0012,16.0325,15.9873,16.029,131200.0
2009-09-30 12:05:00,46.09,46.23,46.09,46.21,369500.0,16.0325,16.0812,16.0325,16.0743,369500.0
2009-09-30 12:10:00,46.21,46.36,46.1,46.12,361000.0,16.0743,16.1264,16.036,16.043,361000.0
2009-09-30 12:15:00,46.13,46.26,46.12,46.17,153100.0,16.0464,16.0917,16.043,16.0604,153100.0
2009-09-30 12:20:00,46.18,46.2,46.15,46.2,93600.0,16.0638,16.0708,16.0534,16.0708,93600.0
2009-09-30 12:25:00,46.21,46.36,46.2,46.29,112400.0,16.0743,16.1264,16.0708,16.1021,112400.0
2009-09-30 12:30:00,46.3,46.38,46.24,46.25,142000.0,16.1056,16.1334,16.0847,16.0882,142000.0
2009-09-30 12:35:00,46.24,46.29,46.21,46.22,89700.0,16.0847,16.1021,16.0743,16.0777,89700.0
2009-09-30 12:40:00,46.22,46.31,46.22,46.27,110400.0,16.0777,16.1091,16.0777,16.0951,110400.0
2009-09-30 12:45:00,46.28,46.36,46.27,46.3,187400.0,16.0986,16.1264,16.0951,16.1056,187400.0
2009-09-30 12:50:00,46.3,46.44,46.28,46.39,216900.0,16.1056,16.1543,16.0986,16.1369,216900.0
2009-09-30 12:55:00,46.4,46.47,46.36,46.36,159800.0,16.1404,16.1647,16.1264,16.1264,159800.0
2009-09-30 13:00:00,46.36,46.52,46.36,46.41,254800.0,16.1264,16.1821,16.1264,16.1438,254800.0
2009-09-30 13:05:00,46.41,46.49,46.34,46.42,207700.0,16.1438,16.1717,16.1195,16.1473,207700.0
2009-09-30 13:10:00,46.41,46.41,46.32,46.36,109400.0,16.1438,16.1438,16.1125,16.1264,109400.0
2009-09-30 13:15:00,46.36,46.4,46.27,46.3,111100.0,16.1264,16.1404,16.0951,16.1056,111100.0
2009-09-30 13:20:00,46.3,46.41,46.28,46.36,144300.0,16.1056,16.1438,16.0986,16.1264,144300.0
2009-09-30 13:25:00,46.36,46.4,46.31,46.39,79700.0,16.1264,16.1404,16.1091,16.1369,79700.0
2009-09-30 13:30:00,46.39,46.43,46.33,46.34,132200.0,16.1369,16.1508,16.116,16.1195,132200.0
2009-09-30 13:35:00,46.34,46.46,46.34,46.36,168900.0,16.1195,16.1612,16.1195,16.1264,168900.0
2009-09-30 13:40:00,46.35,46.44,46.35,46.43,141500.0,16.123,16.1543,16.123,16.1508,141500.0
2009-09-30 13:45:00,46.42,46.47,46.39,46.46,113200.0,16.1473,16.1647,16.1369,16.1612,113200.0
2009-09-30 13:50:00,46.46,46.51,46.43,46.5,106700.0,16.1612,16.1786,16.1508,16.1751,106700.0
2009-09-30 13:55:00,46.5,46.51,46.4,46.41,109800.0,16.1751,16.1786,16.1404,16.1438,109800.0
2009-09-30 14:00:00,46.42,46.45,46.29,46.44,133600.0,16.1473,16.1578,16.1021,16.1543,133600.0
2009-09-30 14:05:00,46.44,46.44,46.31,46.36,102100.0,16.1543,16.1543,16.1091,16.1264,102100.0
2009-09-30 14:10:00,46.35,46.37,46.28,46.33,101700.0,16.123,16.1299,16.0986,16.116,101700.0
2009-09-30 14:15:00,46.34,46.41,46.34,46.36,84400.0,16.1195,16.1438,16.1195,16.1264,84400.0
2009-09-30 14:20:00,46.36,46.39,46.27,46.3,67700.0,16.1264,16.1369,16.0951,16.1056,67700.0
2009-09-30 14:25:00,46.3,46.37,46.28,46.3,83200.0,16.1056,16.1299,16.0986,16.1056,83200.0
2009-09-30 14:30:00,46.3,46.3,46.15,46.25,227600.0,16.1056,16.1056,16.0534,16.0882,227600.0
2009-09-30 14:35:00,46.25,46.31,46.22,46.25,77700.0,16.0882,16.1091,16.0777,16.0882,77700.0
2009-09-30 14:40:00,46.25,46.36,46.24,46.34,154600.0,16.0882,16.1264,16.0847,16.1195,154600.0
2009-09-30 14:45:00,46.34,46.38,46.24,46.24,90000.0,16.1195,16.1334,16.0847,16.0847,90000.0
2009-09-30 14:50:00,46.24,46.29,46.17,46.2,215400.0,16.0847,16.1021,16.0604,16.0708,215400.0
2009-09-30 14:55:00,46.21,46.22,46.1,46.1,205100.0,16.0743,16.0777,16.036,16.036,205100.0
2009-09-30 15:00:00,46.09,46.09,45.94,46.0,333900.0,16.0325,16.0325,15.9804,16.0012,333900.0
2009-09-30 15:05:00,46.0,46.04,45.87,45.97,266300.0,16.0012,16.0151,15.956,15.9908,266300.0
2009-09-30 15:10:00,45.98,46.02,45.87,45.97,229500.0,15.9943,16.0082,15.956,15.9908,229500.0
2009-09-30 15:15:00,45.95,46.04,45.87,45.99,190500.0,15.9838,16.0151,15.956,15.9977,190500.0
2009-09-30 15:20:00,45.98,46.01,45.9,45.93,190700.0,15.9943,16.0047,15.9664,15.9769,190700.0
2009-09-30 15:25:00,45.93,46.05,45.9,45.94,219500.0,15.9769,16.0186,15.9664,15.9804,219500.0
2009-09-30 15:30:00,45.93,46.07,45.87,46.03,202500.0,15.9769,16.0256,15.956,16.0117,202500.0
2009-09-30 15:35:00,46.03,46.06,45.89,45.97,230600.0,16.0117,16.0221,15.963,15.9908,230600.0
2009-09-30 15:40:00,45.96,46.02,45.88,45.93,299000.0,15.9873,16.0082,15.9595,15.9769,299000.0
2009-09-30 15:45:00,45.93,46.0,45.85,45.95,399500.0,15.9769,16.0012,15.949,15.9838,399500.0
2009-09-30 15:50:00,45.95,46.04,45.9,45.94,329200.0,15.9838,16.0151,15.9664,15.9804,329200.0
2009-09-30 15:55:00,45.94,45.97,45.87,45.89,520400.0,15.9804,15.9908,15.956,15.963,520400.0
2009-10-01 09:30:00,45.86,45.95,45.8,45.84,235700.0,16.0209,16.0524,16.0,16.0139,235700.0
2009-10-01 09:35:00,45.84,45.87,45.6,45.79,229300.0,16.0139,16.0244,15.9301,15.9965,229300.0
2009-10-01 09:40:00,45.79,45.84,45.72,45.75,168400.0,15.9965,16.0139,15.972,15.9825,168400.0
2009-10-01 09:45:00,45.75,46.0,45.7,45.96,140900.0,15.9825,16.0698,15.965,16.0559,140900.0
2009-10-01 09:50:00,45.97,45.97,45.75,45.87,194500.0,16.0594,16.0594,15.9825,16.0244,194500.0
2009-10-01 09:55:00,45.87,45.98,45.86,45.95,135400.0,16.0244,16.0629,16.0209,16.0524,135400.0
2009-10-01 10:00:00,45.96,45.99,45.68,45.71,396000.0,16.0559,16.0664,15.9581,15.9685,396000.0
2009-10-01 10:05:00,45.72,45.79,45.59,45.68,375900.0,15.972,15.9965,15.9266,15.9581,375900.0
2009-10-01 10:10:00,45.67,45.73,45.62,45.64,262000.0,15.9546,15.9755,15.9371,15.9441,262000.0
2009-10-01 10:15:00,45.64,45.66,45.56,45.62,212800.0,15.9441,15.9511,15.9161,15.9371,212800.0
2009-10-01 10:20:00,45.62,45.7,45.52,45.69,136700.0,15.9371,15.965,15.9022,15.9615,136700.0
2009-10-01 10:25:00,45.71,45.71,45.55,45.57,118700.0,15.9685,15.9685,15.9126,15.9196,118700.0
2009-10-01 10:30:00,45.56,45.62,45.51,45.56,123100.0,15.9161,15.9371,15.8987,15.9161,123100.0
2009-10-01 10:35:00,45.57,45.78,45.57,45.66,101100.0,15.9196,15.993,15.9196,15.9511,101100.0
2009-10-01 10:40:00,45.67,45.76,45.53,45.61,167600.0,15.9546,15.986,15.9057,15.9336,167600.0
2009-10-01 10:45:00,45.61,45.67,45.53,45.6,124400.0,15.9336,15.9546,15.9057,15.9301,124400.0
2009-10-01 10:50:00,45.6,45.63,45.51,45.57,123000.0,15.9301,15.9406,15.8987,15.9196,123000.0
2009-10-01 10:55:00,45.56,45.67,45.53,45.56,132800.0,15.9161,15.9546,15.9057,15.9161,132800.0
2009-10-01 11:00:00,45.55,45.56,45.31,45.33,264100.0,15.9126,15.9161,15.8288,15.8358,264100.0
2009-10-01 11:05:00,45.34,45.35,45.12,45.13,321200.0,15.8393,15.8428,15.7624,15.7659,321200.0
2009-10-01 11:10:00,45.13,45.2,45.05,45.19,173900.0,15.7659,15.7904,15.738,15.7869,173900.0
2009-10-01 11:15:00,45.18,45.23,45.07,45.12,256000.0,15.7834,15.8008,15.745,15.7624,256000.0
2009-10-01 11:20:00,45.13,45.19,45.08,45.11,110200.0,15.7659,15.7869,15.7484,15.7589,110200.0
2009-10-01 11:25:00,45.1,45.14,44.97,45.01,170700.0,15.7554,15.7694,15.71,15.724,170700.0
2009-10-01 11:30:00,45.01,45.11,45.0,45.05,83700.0,15.724,15.7589,15.7205,15.738,83700.0
2009-10-01 11:35:00,45.05,45.06,44.96,45.04,100600.0,15.738,15.7415,15.7065,15.7345,100600.0
2009-10-01 11:40:00,45.04,45.17,45.03,45.13,97600.0,15.7345,15.7799,15.731,15.7659,97600.0
2009-10-01 11:45:00,45.14,45.15,45.04,45.05,83800.0,15.7694,15.7729,15.7345,15.738,83800.0
2009-10-01 11:50:00,45.05,45.09,45.02,45.03,77200.0,15.738,15.7519,15.7275,15.731,77200.0
2009-10-01 11:55:00,45.03,45.05,44.97,45.03,111700.0,15.731,15.738,15.71,15.731,111700.0
2009-10-01 12:00:00,45.03,45.07,44.96,44.97,70600.0,15.731,15.745,15.7065,15.71,70600.0
2009-10-01 12:05:00,44.97,44.98,44.87,44.91,131200.0,15.71,15.7135,15.6751,15.6891,131200.0
2009-10-01 12:10:00,44.91,45.02,44.91,44.98,76900.0,15.6891,15.7275,15.6891,15.7135,76900.0
2009-10-01 12:15:00,44.98,45.07,44.97,45.05,90500.0,15.7135,15.745,15.71,15.738,90500.0
2009-10-01 12:20:00,45.06,45.24,45.05,45.23,75400.0,15.7415,15.8043,15.738,15.8008,75400.0
2009-10-01 12:25:00,45.22,45.26,45.17,45.24,109000.0,15.7974,15.8113,15.7799,15.8043,109000.0
2009-10-01 12:30:00,45.24,45.28,45.2,45.25,76400.0,15.8043,15.8183,15.7904,15.8078,76400.0
2009-10-01 12:35:00,45.25,45.26,45.08,45.09,91900.0,15.8078,15.8113,15.7484,15.7519,91900.0
2009-10-01 12:40:00,45.08,45.11,45.0,45.02,72400.0,15.7484,15.7589,15.7205,15.7275,72400.0
2009-10-01 12:45:00,45.01,45.03,44.97,44.98,127000.0,15.724,15.731,15.71,15.7135,127000.0
2009-10-01 12:50:00,44.98,45.02,44.91,44.99,73200.0,15.7135,15.7275,15.6891,15.717,73200.0
2009-10-01 12:55:00,44.99,45.01,44.95,44.98,71600.0,15.717,15.724,15.703,15.7135,71600.0
2009-10-01 13:00:00,44.97,44.99,44.89,44.92,95700.0,15.71,15.717,15.6821,15.6926,95700.0
2009-10-01 13:05:00,44.92,44.92,44.81,44.82,136900.0,15.6926,15.6926,15.6541,15.6576,136900.0
2009-10-01 13:10:00,44.82,44.82,44.73,44.77,179700.0,15.6576,15.6576,15.6262,15.6401,179700.0
2009-10-01 13:15:00,44.77,44.8,44.71,44.71,91400.0,15.6401,15.6506,15.6192,15.6192,91400.0
2009-10-01 13:20:00,44.71,44.73,44.58,44.59,259100.0,15.6192,15.6262,15.5738,15.5773,259100.0
2009-10-01 13:25:00,44.59,44.64,44.55,44.64,125700.0,15.5773,15.5947,15.5633,15.5947,125700.0
2009-10-01 13:30:00,44.65,44.72,44.62,44.67,113300.0,15.5982,15.6227,15.5877,15.6052,113300.0
2009-10-01 13:35:00,44.67,44.73,44.6,44.62,143000.0,15.6052,15.6262,15.5808,15.5877,143000.0
2009-10-01 13:40:00,44.62,44.83,44.61,44.8,126900.0,15.5877,15.6611,15.5843,15.6506,126900.0
2009-10-01 13:45:00,44.8,44.83,44.74,44.82,81700.0,15.6506,15.6611,15.6297,15.6576,81700.0
2009-10-01 13:50:00,44.81,44.84,44.69,44.69,88400.0,15.6541,15.6646,15.6122,15.6122,88400.0
2009-10-01 13:55:00,44.69,44.73,44.63,44.73,102600.0,15.6122,15.6262,15.5912,15.6262,102600.0
2009-10-01 14:00:00,44.73,44.76,44.7,44.71,37400.0,15.6262,15.6367,15.6157,15.6192,37400.0
2009-10-01 14:05:00,44.72,44.75,44.65,44.74,147300.0,15.6227,15.6332,15.5982,15.6297,147300.0
2009-10-01 14:10:00,44.74,44.86,44.73,44.85,85500.0,15.6297,15.6716,15.6262,15.6681,85500.0
2009-10-01 14:15:00,44.86,44.9,44.81,44.87,204300.0,15.6716,15.6856,15.6541,15.6751,204300.0
2009-10-01 14:20:00,44.88,44.91,44.85,44.88,68200.0,15.6786,15.6891,15.6681,15.6786,68200.0
2009-10-01 14:25:00,44.88,44.97,44.82,44.94,123300.0,15.6786,15.71,15.6576,15.6995,123300.0
2009-10-01 14:30:00,44.94,44.96,44.77,44.8,93500.0,15.6995,15.7065,15.6401,15.6506,93500.0
2009-10-01 14:35:00,44.81,44.87,44.76,44.77,81600.0,15.6541,15.6751,15.6367,15.6401,81600.0
2009-10-01 14:40:00,44.77,44.78,44.66,44.68,136700.0,15.6401,15.6436,15.6017,15.6087,136700.0
2009-10-01 14:45:00,44.68,44.79,44.67,44.79,119400.0,15.6087,15.6471,15.6052,15.6471,119400.0
2009-10-01 14:50:00,44.79,44.81,44.7,44.73,127300.0,15.6471,15.6541,15.6157,15.6262,127300.0
2009-10-01 14:55:00,44.72,44.75,44.68,44.68,146100.0,15.6227,15.6332,15.6087,15.6087,146100.0
2009-10-01 15:00:00,44.67,44.71,44.62,44.64,110700.0,15.6052,15.6192,15.5877,15.5947,110700.0
2009-10-01 15:05:00,44.65,44.65,44.52,44.55,228100.0,15.5982,15.5982,15.5528,15.5633,228100.0
2009-10-01 15:10:00,44.55,44.63,44.53,44.6,126200.0,15.5633,15.5912,15.5563,15.5808,126200.0
2009-10-01 15:15:00,44.6,44.68,44.57,44.65,124000.0,15.5808,15.6087,15.5703,15.5982,124000.0
2009-10-01 15:20:00,44.65,44.66,44.51,44.6,145900.0,15.5982,15.6017,15.5493,15.5808,145900.0
2009-10-01 15:25:00,44.6,44.63,44.55,44.55,146400.0,15.5808,15.5912,15.5633,15.5633,146400.0
2009-10-01 15:30:00,44.56,44.67,44.54,44.62,187300.0,15.5668,15.6052,15.5598,15.5877,187300.0
2009-10-01 15:35:00,44.62,44.63,44.55,44.59,190700.0,15.5877,15.5912,15.5633,15.5773,190700.0
2009-10-01 15:40:00,44.6,44.66,44.57,44.61,249100.0,15.5808,15.6017,15.5703,15.5843,249100.0
2009-10-01 15:45:00,44.6,44.67,44.6,44.64,183300.0,15.5808,15.6052,15.5808,15.5947,183300.0
2009-10-01 15:50:00,44.64,44.64,44.48,44.48,390500.0,15.5947,15.5947,15.5388,15.5388,390500.0
2009-10-01 15:55:00,44.47,44.51,44.38,44.39,402700.0,15.5353,15.5493,15.5039,15.5074,402700.0
2009-10-02 09:30:00,43.79,44.03,43.69,43.82,519500.0,15.2978,15.3816,15.2629,15.3083,519500.0
2009-10-02 09:35:00,43.81,44.12,43.77,44.01,456500.0,15.3048,15.4131,15.2908,15.3746,456500.0
2009-10-02 09:40:00,44.0,44.04,43.83,43.91,146900.0,15.3712,15.3851,15.3118,15.3397,146900.0
2009-10-02 09:45:00,43.91,44.24,43.9,44.14,269500.0,15.3397,15.455,15.3362,15.4201,269500.0
2009-10-02 09:50:00,44.15,44.54,44.1,44.32,450300.0,15.4236,15.5598,15.4061,15.4829,450300.0
2009-10-02 09:55:00,44.32,44.46,44.25,44.32,225600.0,15.4829,15.5319,15.4585,15.4829,225600.0
2009-10-02 10:00:00,44.32,44.65,44.2,44.62,350000.0,15.4829,15.5982,15.441,15.5877,350000.0
2009-10-02 10:05:00,44.61,44.66,44.36,44.38,224800.0,15.5843,15.6017,15.4969,15.5039,224800.0
2009-10-02 10:10:00,44.38,44.6,44.35,44.44,300400.0,15.5039,15.5808,15.4934,15.5249,300400.0
2009-10-02 10:15:00,44.45,44.59,44.34,44.41,317800.0,15.5284,15.5773,15.4899,15.5144,317800.0
2009-10-02 10:20:00,44.41,44.74,44.4,44.73,259200.0,15.5144,15.6297,15.5109,15.6262,259200.0
2009-10-02 10:25:00,44.73,44.88,44.73,44.77,348000.0,15.6262,15.6786,15.6262,15.6401,348000.0
2009-10-02 10:30:00,44.77,44.91,44.69,44.91,278600.0,15.6401,15.6891,15.6122,15.6891,278600.0
2009-10-02 10:35:00,44.9,44.95,44.74,44.79,255900.0,15.6856,15.703,15.6297,15.6471,255900.0
2009-10-02 10:40:00,44.78,44.81,44.66,44.79,208200.0,15.6436,15.6541,15.6017,15.6471,208200.0
2009-10-02 10:45:00,44.78,44.79,44.57,44.58,184100.0,15.6436,15.6471,15.5703,15.5738,184100.0
2009-10-02 10:50:00,44.58,44.65,44.43,44.48,281900.0,15.5738,15.5982,15.5214,15.5388,281900.0
2009-10-02 10:55:00,44.49,44.58,44.45,44.48,195500.0,15.5423,15.5738,15.5284,15.5388,195500.0
2009-10-02 11:00:00,44.49,44.57,44.49,44.51,120500.0,15.5423,15.5703,15.5423,15.5493,120500.0
2009-10-02 11:05:00,44.51,44.55,44.47,44.49,127900.0,15.5493,15.5633,15.5353,15.5423,127900.0
2009-10-02 11:10:00,44.49,44.5,44.35,44.36,142900.0,15.5423,15.5458,15.4934,15.4969,142900.0
2009-10-02 11:15:00,44.36,44.48,44.31,44.34,171200.0,15.4969,15.5388,15.4795,15.4899,171200.0
2009-10-02 11:20:00,44.34,44.37,44.21,44.36,239000.0,15.4899,15.5004,15.4445,15.4969,239000.0
2009-10-02 11:25:00,44.36,44.52,44.32,44.51,204400.0,15.4969,15.5528,15.4829,15.5493,204400.0
2009-10-02 11:30:00,44.51,44.76,44.51,44.57,353000.0,15.5493,15.6367,15.5493,15.5703,353000.0
2009-10-02 11:35:00,44.57,44.58,44.41,44.47,403200.0,15.5703,15.5738,15.5144,15.5353,403200.0
2009-10-02 11:40:00,44.47,44.56,44.41,44.55,196400.0,15.5353,15.5668,15.5144,15.5633,196400.0
2009-10-02 11:45:00,44.56,44.58,44.46,44.57,151100.0,15.5668,15.5738,15.5319,15.5703,151100.0
2009-10-02 11:50:00,44.57,44.64,44.46,44.48,194400.0,15.5703,15.5947,15.5319,15.5388,194400.0
2009-10-02 11:55:00,44.48,44.49,44.35,44.43,158500.0,15.5388,15.5423,15.4934,15.5214,158500.0
2009-10-02 12:00:00,44.43,44.63,44.43,44.62,306300.0,15.5214,15.5912,15.5214,15.5877,306300.0
2009-10-02 12:05:00,44.62,44.66,44.43,44.49,151400.0,15.5877,15.6017,15.5214,15.5423,151400.0
2009-10-02 12:10:00,44.49,44.56,44.43,44.45,132800.0,15.5423,15.5668,15.5214,15.5284,132800.0
2009-10-02 12:15:00,44.45,44.48,44.37,44.41,350800.0,15.5284,15.5388,15.5004,15.5144,350800.0
2009-10-02 12:20:00,44.41,44.45,44.32,44.41,173500.0,15.5144,15.5284,15.4829,15.5144,173500.0
2009-10-02 12:25:00,44.42,44.56,44.35,44.52,318500.0,15.5179,15.5668,15.4934,15.5528,318500.0
2009-10-02 12:30:00,44.53,44.64,44.51,44.55,124300.0,15.5563,15.5947,15.5493,15.5633,124300.0
2009-10-02 12:35:00,44.55,44.56,44.48,44.49,103200.0,15.5633,15.5668,15.5388,15.5423,103200.0
2009-10-02 12:40:00,44.49,44.52,44.29,44.31,430600.0,15.5423,15.5528,15.4725,15.4795,430600.0
2009-10-02 12:45:00,44.3,44.51,44.27,44.48,226400.0,15.476,15.5493,15.4655,15.5388,226400.0
2009-10-02 12:50:00,44.48,44.64,44.2,44.22,1009200.0,15.5388,15.5947,15.441,15.448,1009200.0
2009-10-02 12:55:00,44.22,44.31,44.16,44.26,402200.0,15.448,15.4795,15.427,15.462,402200.0
2009-10-02 13:00:00,44.28,44.33,44.19,44.26,352000.0,15.469,15.4864,15.4375,15.462,352000.0
2009-10-02 13:05:00,44.26,44.32,44.23,44.32,104000.0,15.462,15.4829,15.4515,15.4829,104000.0
2009-10-02 13:10:00,44.32,44.53,44.31,44.44,135800.0,15.4829,15.5563,15.4795,15.5249,135800.0
2009-10-02 13:15:00,44.43,44.46,44.36,44.44,139100.0,15.5214,15.5319,15.4969,15.5249,139100.0
2009-10-02 13:20:00,44.44,44.51,44.43,44.45,196700.0,15.5249,15.5493,15.5214,15.5284,196700.0
2009-10-02 13:25:00,44.44,44.53,44.44,44.52,165000.0,15.5249,15.5563,15.5249,15.5528,165000.0
2009-10-02 13:30:00,44.52,44.58,44.48,44.5,243200.0,15.5528,15.5738,15.5388,15.5458,243200.0
2009-10-02 13:35:00,44.5,44.52,44.4,44.43,230800.0,15.5458,15.5528,15.5109,15.5214,230800.0
2009-10-02 13:40:00,44.42,44.52,44.37,44.52,293800.0,15.5179,15.5528,15.5004,15.5528,293800.0
2009-10-02 13:45:00,44.52,44.55,44.47,44.53,95000.0,15.5528,15.5633,15.5353,15.5563,95000.0
2009-10-02 13:50:00,44.52,44.58,44.5,44.53,151500.0,15.5528,15.5738,15.5458,15.5563,151500.0
2009-10-02 13:55:00,44.53,44.63,44.51,44.51,100800.0,15.5563,15.5912,15.5493,15.5493,100800.0
2009-10-02 14:00:00,44.51,44.55,44.44,44.53,339000.0,15.5493,15.5633,15.5249,15.5563,339000.0
2009-10-02 14:05:00,44.53,44.6,44.47,44.49,428100.0,15.5563,15.5808,15.5353,15.5423,428100.0
2009-10-02 14:10:00,44.49,44.53,44.47,44.53,121700.0,15.5423,15.5563,15.5353,15.5563,121700.0
2009-10-02 14:15:00,44.53,44.65,44.51,44.64,163300.0,15.5563,15.5982,15.5493,15.5947,163300.0
2009-10-02 14:20:00,44.65,44.67,44.58,44.6,182500.0,15.5982,15.6052,15.5738,15.5808,182500.0
2009-10-02 14:25:00,44.6,44.66,44.6,44.62,117400.0,15.5808,15.6017,15.5808,15.5877,117400.0
2009-10-02 14:30:00,44.63,44.65,44.52,44.53,337700.0,15.5912,15.5982,15.5528,15.5563,337700.0
2009-10-02 14:35:00,44.53,44.56,44.5,44.51,118300.0,15.5563,15.5668,15.5458,15.5493,118300.0
2009-10-02 14:40:00,44.5,44.53,44.47,44.51,173700.0,15.5458,15.5563,15.5353,15.5493,173700.0
2009-10-02 14:45:00,44.51,44.52,44.49,44.5,67700.0,15.5493,15.5528,15.5423,15.5458,67700.0
2009-10-02 14:50:00,44.5,44.56,44.47,44.47,115500.0,15.5458,15.5668,15.5353,15.5353,115500.0
2009-10-02 14:55:00,44.48,44.53,44.47,44.5,174100.0,15.5388,15.5563,15.5353,15.5458,174100.0
2009-10-02 15:00:00,44.5,44.55,44.43,44.46,101500.0,15.5458,15.5633,15.5214,15.5319,101500.0
2009-10-02 15:05:00,44.47,44.49,44.41,44.45,224800.0,15.5353,15.5423,15.5144,15.5284,224800.0
2009-10-02 15:10:00,44.45,44.47,44.39,44.47,184300.0,15.5284,15.5353,15.5074,15.5353,184300.0
2009-10-02 15:15:00,44.47,44.5,44.42,44.47,108900.0,15.5353,15.5458,15.5179,15.5353,108900.0
2009-10-02 15:20:00,44.47,44.53,44.46,44.51,127600.0,15.5353,15.5563,15.5319,15.5493,127600.0
2009-10-02 15:25:00,44.51,44.53,44.5,44.51,115300.0,15.5493,15.5563,15.5458,15.5493,115300.0
2009-10-02 15:30:00,44.5,44.7,44.5,44.66,267600.0,15.5458,15.6157,15.5458,15.6017,267600.0
2009-10-02 15:35:00,44.66,44.68,44.55,44.6,213100.0,15.6017,15.6087,15.5633,15.5808,213100.0
2009-10-02 15:40:00,44.6,44.64,44.6,44.63,123700.0,15.5808,15.5947,15.5808,15.5912,123700.0
2009-10-02 15:45:00,44.64,44.66,44.62,44.62,208700.0,15.5947,15.6017,15.5877,15.5877,208700.0
2009-10-02 15:50:00,44.62,44.66,44.55,44.65,481900.0,15.5877,15.6017,15.5633,15.5982,481900.0
2009-10-02 15:55:00,44.65,44.77,44.58,44.72,784000.0,15.5982,15.6401,15.5738,15.6227,784000.0
2009-10-05 09:30:00,44.88,44.91,44.7,44.75,196600.0,15.6786,15.6891,15.6157,15.6332,196600.0
2009-10-05 09:35:00,44.75,44.76,44.38,44.48,325400.0,15.6332,15.6367,15.5039,15.5388,325400.0
2009-10-05 09:40:00,44.5,44.78,44.42,44.75,218300.0,15.5458,15.6436,15.5179,15.6332,218300.0
2009-10-05 09:45:00,44.74,44.79,44.67,44.71,121100.0,15.6297,15.6471,15.6052,15.6192,121100.0
2009-10-05 09:50:00,44.7,44.95,44.7,44.95,206900.0,15.6157,15.703,15.6157,15.703,206900.0
2009-10-05 09:55:00,44.94,44.97,44.79,44.88,283500.0,15.6995,15.71,15.6471,15.6786,283500.0
2009-10-05 10:00:00,44.87,44.99,44.65,44.66,450100.0,15.6751,15.717,15.5982,15.6017,450100.0
2009-10-05 10:05:00,44.66,44.76,44.48,44.57,560500.0,15.6017,15.6367,15.5388,15.5703,560500.0
2009-10-05 10:10:00,44.57,44.63,44.48,44.52,278500.0,15.5703,15.5912,15.5388,15.5528,278500.0
2009-10-05 10:15:00,44.51,44.63,44.46,44.63,233600.0,15.5493,15.5912,15.5319,15.5912,233600.0
2009-10-05 10:20:00,44.63,44.7,44.54,44.57,275600.0,15.5912,15.6157,15.5598,15.5703,275600.0
2009-10-05 10:25:00,44.58,44.63,44.46,44.61,206100.0,15.5738,15.5912,15.5319,15.5843,206100.0
2009-10-05 10:30:00,44.61,44.63,44.55,44.55,276400.0,15.5843,15.5912,15.5633,15.5633,276400.0
2009-10-05 10:35:00,44.54,44.71,44.5,44.7,215200.0,15.5598,15.6192,15.5458,15.6157,215200.0
2009-10-05 10:40:00,44.71,44.74,44.65,44.73,153200.0,15.6192,15.6297,15.5982,15.6262,153200.0
2009-10-05 10:45:00,44.74,44.75,44.62,44.67,140000.0,15.6297,15.6332,15.5877,15.6052,140000.0
2009-10-05 10:50:00,44.67,44.73,44.6,44.71,242800.0,15.6052,15.6262,15.5808,15.6192,242800.0
2009-10-05 10:55:00,44.71,44.85,44.67,44.83,180100.0,15.6192,15.6681,15.6052,15.6611,180100.0
2009-10-05 11:00:00,44.85,44.91,44.82,44.87,243100.0,15.6681,15.6891,15.6576,15.6751,243100.0
2009-10-05 11:05:00,44.86,44.87,44.69,44.69,218300.0,15.6716,15.6751,15.6122,15.6122,218300.0
2009-10-05 11:10:00,44.7,44.79,44.69,44.76,130400.0,15.6157,15.6471,15.6122,15.6367,130400.0
2009-10-05 11:15:00,44.76,44.85,44.68,44.84,128700.0,15.6367,15.6681,15.6087,15.6646,128700.0
2009-10-05 11:20:00,44.83,44.89,44.81,44.88,78700.0,15.6611,15.6821,15.6541,15.6786,78700.0
2009-10-05 11:25:00,44.87,44.88,44.76,44.78,196200.0,15.6751,15.6786,15.6367,15.6436,196200.0
2009-10-05 11:30:00,44.78,44.82,44.66,44.71,463800.0,15.6436,15.6576,15.6017,15.6192,463800.0
2009-10-05 11:35:00,44.7,44.73,44.64,44.66,197900.0,15.6157,15.6262,15.5947,15.6017,197900.0
2009-10-05 11:40:00,44.65,44.73,44.65,44.73,108200.0,15.5982,15.6262,15.5982,15.6262,108200.0
2009-10-05 11:45:00,44.73,44.83,44.71,44.82,155100.0,15.6262,15.6611,15.6192,15.6576,155100.0
2009-10-05 11:50:00,44.82,44.89,44.82,44.86,111300.0,15.6576,15.6821,15.6576,15.6716,111300.0
2009-10-05 11:55:00,44.87,44.99,44.87,44.91,155300.0,15.6751,15.717,15.6751,15.6891,155300.0
2009-10-05 12:00:00,44.91,44.99,44.89,44.93,144300.0,15.6891,15.717,15.6821,15.696,144300.0
2009-10-05 12:05:00,44.92,44.95,44.87,44.89,217700.0,15.6926,15.703,15.6751,15.6821,217700.0
2009-10-05 12:10:00,44.88,44.88,44.84,44.87,239100.0,15.6786,15.6786,15.6646,15.6751,239100.0
2009-10-05 12:15:00,44.87,44.87,44.79,44.87,209000.0,15.6751,15.6751,15.6471,15.6751,209000.0
2009-10-05 12:20:00,44.87,44.99,44.85,44.97,102500.0,15.6751,15.717,15.6681,15.71,102500.0
2009-10-05 12:25:00,44.98,45.02,44.97,45.0,169300.0,15.7135,15.7275,15.71,15.7205,169300.0
2009-10-05 12:30:00,44.99,45.13,44.99,45.11,137300.0,15.717,15.7659,15.717,15.7589,137300.0
2009-10-05 12:35:00,45.1,45.13,44.97,44.98,168700.0,15.7554,15.7659,15.71,15.7135,168700.0
2009-10-05 12:40:00,44.98,45.01,44.9,44.92,276200.0,15.7135,15.724,15.6856,15.6926,276200.0
2009-10-05 12:45:00,44.91,45.05,44.9,45.04,137900.0,15.6891,15.738,15.6856,15.7345,137900.0
2009-10-05 12:50:00,45.04,45.04,44.94,44.94,178500.0,15.7345,15.7345,15.6995,15.6995,178500.0
2009-10-05 12:55:00,44.94,44.95,44.85,44.89,192400.0,15.6995,15.703,15.6681,15.6821,192400.0
2009-10-05 13:00:00,44.89,44.99,44.88,44.99,214900.0,15.6821,15.717,15.6786,15.717,214900.0
2009-10-05 13:05:00,44.98,45.09,44.97,45.08,171300.0,15.7135,15.7519,15.71,15.7484,171300.0
2009-10-05 13:10:00,45.08,45.15,45.07,45.13,125700.0,15.7484,15.7729,15.745,15.7659,125700.0
2009-10-05 13:15:00,45.13,45.16,45.09,45.13,91300.0,15.7659,15.7764,15.7519,15.7659,91300.0
2009-10-05 13:20:00,45.14,45.19,45.12,45.15,88200.0,15.7694,15.7869,15.7624,15.7729,88200.0
2009-10-05 13:25:00,45.15,45.22,45.14,45.21,61600.0,15.7729,15.7974,15.7694,15.7939,61600.0
2009-10-05 13:30:00,45.22,45.25,45.12,45.13,146700.0,15.7974,15.8078,15.7624,15.7659,146700.0
2009-10-05 13:35:00,45.13,45.13,45.02,45.04,299200.0,15.7659,15.7659,15.7275,15.7345,299200.0
2009-10-05 13:40:00,45.04,45.17,45.03,45.13,229300.0,15.7345,15.7799,15.731,15.7659,229300.0
2009-10-05 13:45:00,45.12,45.18,45.09,45.18,137800.0,15.7624,15.7834,15.7519,15.7834,137800.0
2009-10-05 13:50:00,45.18,45.19,45.14,45.18,90000.0,15.7834,15.7869,15.7694,15.7834,90000.0
2009-10-05 13:55:00,45.19,45.21,45.13,45.19,109200.0,15.7869,15.7939,15.7659,15.7869,109200.0
2009-10-05 14:00:00,45.19,45.24,45.17,45.22,78300.0,15.7869,15.8043,15.7799,15.7974,78300.0
2009-10-05 14:05:00,45.23,45.24,45.17,45.17,85300.0,15.8008,15.8043,15.7799,15.7799,85300.0
2009-10-05 14:10:00,45.18,45.23,45.13,45.21,109400.0,15.7834,15.8008,15.7659,15.7939,109400.0
2009-10-05 14:15:00,45.21,45.25,45.17,45.17,72900.0,15.7939,15.8078,15.7799,15.7799,72900.0
2009-10-05 14:20:00,45.18,45.22,45.14,45.19,164200.0,15.7834,15.7974,15.7694,15.7869,164200.0
2009-10-05 14:25:00,45.22,45.23,45.13,45.17,115900.0,15.7974,15.8008,15.7659,15.7799,115900.0
2009-10-05 14:30:00,45.17,45.28,45.17,45.25,102500.0,15.7799,15.8183,15.7799,15.8078,102500.0
2009-10-05 14:35:00,45.26,45.3,45.25,45.29,87200.0,15.8113,15.8253,15.8078,15.8218,87200.0
2009-10-05 14:40:00,45.28,45.35,45.26,45.33,100800.0,15.8183,15.8428,15.8113,15.8358,100800.0
2009-10-05 14:45:00,45.35,45.4,45.32,45.37,113400.0,15.8428,15.8602,15.8323,15.8498,113400.0
2009-10-05 14:50:00,45.37,45.4,45.32,45.37,105300.0,15.8498,15.8602,15.8323,15.8498,105300.0
2009-10-05 14:55:00,45.37,45.41,45.32,45.34,112800.0,15.8498,15.8637,15.8323,15.8393,112800.0
2009-10-05 15:00:00,45.35,45.38,45.32,45.36,184000.0,15.8428,15.8532,15.8323,15.8463,184000.0
2009-10-05 15:05:00,45.36,45.44,45.33,45.44,140600.0,15.8463,15.8742,15.8358,15.8742,140600.0
2009-10-05 15:10:00,45.44,45.49,45.41,45.47,156400.0,15.8742,15.8917,15.8637,15.8847,156400.0
2009-10-05 15:15:00,45.47,45.48,45.4,45.43,176100.0,15.8847,15.8882,15.8602,15.8707,176100.0
2009-10-05 15:20:00,45.43,45.44,45.38,45.39,92300.0,15.8707,15.8742,15.8532,15.8567,92300.0
2009-10-05 15:25:00,45.39,45.5,45.39,45.49,156200.0,15.8567,15.8952,15.8567,15.8917,156200.0
2009-10-05 15:30:00,45.49,45.51,45.45,45.47,200600.0,15.8917,15.8987,15.8777,15.8847,200600.0
2009-10-05 15:35:00,45.46,45.52,45.43,45.48,142300.0,15.8812,15.9022,15.8707,15.8882,142300.0
2009-10-05 15:40:00,45.48,45.49,45.35,45.35,185400.0,15.8882,15.8917,15.8428,15.8428,185400.0
2009-10-05 15:45:00,45.36,45.36,45.28,45.31,183000.0,15.8463,15.8463,15.8183,15.8288,183000.0
2009-10-05 15:50:00,45.32,45.32,45.25,45.29,284900.0,15.8323,15.8323,15.8078,15.8218,284900.0
2009-10-05 15:55:00,45.3,45.36,45.28,45.36,428400.0,15.8253,15.8463,15.8183,15.8463,428400.0
2009-10-06 09:30:00,45.86,46.1,45.86,45.99,394000.0,16.0209,16.1048,16.0209,16.0664,394000.0
2009-10-06 09:35:00,45.98,46.19,45.98,46.18,372600.0,16.0629,16.1362,16.0629,16.1327,372600.0
2009-10-06 09:40:00,46.19,46.35,46.16,46.29,367100.0,16.1362,16.1921,16.1257,16.1712,367100.0
2009-10-06 09:45:00,46.29,46.36,46.2,46.2,289200.0,16.1712,16.1956,16.1397,16.1397,289200.0
2009-10-06 09:50:00,46.21,46.38,46.2,46.3,591600.0,16.1432,16.2026,16.1397,16.1746,591600.0
2009-10-06 09:55:00,46.3,46.41,46.29,46.34,283800.0,16.1746,16.2131,16.1712,16.1886,283800.0
2009-10-06 10:00:00,46.35,46.51,46.33,46.48,387200.0,16.1921,16.248,16.1851,16.2375,387200.0
2009-10-06 10:05:00,46.49,46.52,46.39,46.46,339700.0,16.241,16.2515,16.2061,16.2305,339700.0
2009-10-06 10:10:00,46.46,46.51,46.4,46.46,286400.0,16.2305,16.248,16.2096,16.2305,286400.0
2009-10-06 10:15:00,46.47,46.51,46.41,46.49,212700.0,16.234,16.248,16.2131,16.241,212700.0
2009-10-06 10:20:00,46.48,46.58,46.47,46.57,234700.0,16.2375,16.2725,16.234,16.269,234700.0
2009-10-06 10:25:00,46.56,46.58,46.34,46.34,204100.0,16.2655,16.2725,16.1886,16.1886,204100.0
2009-10-06 10:30:00,46.33,46.4,46.31,46.33,221700.0,16.1851,16.2096,16.1781,16.1851,221700.0
2009-10-06 10:35:00,46.33,46.5,46.3,46.48,214500.0,16.1851,16.2445,16.1746,16.2375,214500.0
2009-10-06 10:40:00,46.49,46.56,46.47,46.54,192800.0,16.241,16.2655,16.234,16.2585,192800.0
2009-10-06 10:45:00,46.54,46.55,46.45,46.5,143600.0,16.2585,16.262,16.227,16.2445,143600.0
2009-10-06 10:50:00,46.5,46.51,46.42,46.46,133700.0,16.2445,16.248,16.2166,16.2305,133700.0
2009-10-06 10:55:00,46.46,46.48,46.44,46.45,105800.0,16.2305,16.2375,16.2236,16.227,105800.0
2009-10-06 11:00:00,46.46,46.51,46.43,46.48,152200.0,16.2305,16.248,16.2201,16.2375,152200.0
2009-10-06 11:05:00,46.48,46.64,46.46,46.63,223500.0,16.2375,16.2934,16.2305,16.2899,223500.0
2009-10-06 11:10:00,46.63,46.66,46.52,46.53,194600.0,16.2899,16.3004,16.2515,16.255,194600.0
2009-10-06 11:15:00,46.52,46.6,46.46,46.51,156000.0,16.2515,16.2795,16.2305,16.248,156000.0
2009-10-06 11:20:00,46.51,46.51,46.4,46.46,107800.0,16.248,16.248,16.2096,16.2305,107800.0
2009-10-06 11:25:00,46.46,46.55,46.46,46.49,160900.0,16.2305,16.262,16.2305,16.241,160900.0
2009-10-06 11:30:00,46.49,46.52,46.43,46.45,102900.0,16.241,16.2515,16.2201,16.227,102900.0
2009-10-06 11:35:00,46.45,46.46,46.38,46.39,110900.0,16.227,16.2305,16.2026,16.2061,110900.0
2009-10-06 11:40:00,46.39,46.4,46.31,46.35,127500.0,16.2061,16.2096,16.1781,16.1921,127500.0
2009-10-06 11:45:00,46.35,46.44,46.31,46.38,168500.0,16.1921,16.2236,16.1781,16.2026,168500.0
2009-10-06 11:50:00,46.35,46.39,46.29,46.3,176400.0,16.1921,16.2061,16.1712,16.1746,176400.0
2009-10-06 11:55:00,46.29,46.31,46.27,46.28,102300.0,16.1712,16.1781,16.1642,16.1677,102300.0
2009-10-06 12:00:00,46.28,46.29,46.25,46.28,131200.0,16.1677,16.1712,16.1572,16.1677,131200.0
2009-10-06 12:05:00,46.28,46.33,46.26,46.33,89800.0,16.1677,16.1851,16.1607,16.1851,89800.0
2009-10-06 12:10:00,46.33,46.35,46.31,46.33,107400.0,16.1851,16.1921,16.1781,16.1851,107400.0
2009-10-06 12:15:00,46.34,46.37,46.32,46.36,106700.0,16.1886,16.1991,16.1816,16.1956,106700.0
2009-10-06 12:20:00,46.37,46.4,46.33,46.4,119100.0,16.1991,16.2096,16.1851,16.2096,119100.0
2009-10-06 12:25:00,46.39,46.4,46.3,46.32,84000.0,16.2061,16.2096,16.1746,16.1816,84000.0
2009-10-06 12:30:00,46.33,46.38,46.29,46.38,111900.0,16.1851,16.2026,16.1712,16.2026,111900.0
2009-10-06 12:35:00,46.38,46.45,46.38,46.44,85800.0,16.2026,16.227,16.2026,16.2236,85800.0
2009-10-06 12:40:00,46.44,46.44,46.35,46.35,78600.0,16.2236,16.2236,16.1921,16.1921,78600.0
2009-10-06 12:45:00,46.35,46.36,46.27,46.28,97300.0,16.1921,16.1956,16.1642,16.1677,97300.0
2009-10-06 12:50:00,46.28,46.33,46.22,46.22,256700.0,16.1677,16.1851,16.1467,16.1467,256700.0
2009-10-06 12:55:00,46.21,46.27,46.17,46.19,133600.0,16.1432,16.1642,16.1292,16.1362,133600.0
2009-10-06 13:00:00,46.19,46.2,46.13,46.15,106500.0,16.1362,16.1397,16.1153,16.1222,106500.0
2009-10-06 13:05:00,46.14,46.16,46.0,46.11,154900.0,16.1188,16.1257,16.0698,16.1083,154900.0
2009-10-06 13:10:00,46.12,46.18,46.09,46.18,85100.0,16.1118,16.1327,16.1013,16.1327,85100.0
2009-10-06 13:15:00,46.18,46.31,46.17,46.28,99100.0,16.1327,16.1781,16.1292,16.1677,99100.0
2009-10-06 13:20:00,46.27,46.29,46.2,46.22,81700.0,16.1642,16.1712,16.1397,16.1467,81700.0
2009-10-06 13:25:00,46.22,46.27,46.22,46.23,86200.0,16.1467,16.1642,16.1467,16.1502,86200.0
2009-10-06 13:30:00,46.23,46.25,46.17,46.21,175100.0,16.1502,16.1572,16.1292,16.1432,175100.0
2009-10-06 13:35:00,46.21,46.25,46.18,46.2,136000.0,16.1432,16.1572,16.1327,16.1397,136000.0
2009-10-06 13:40:00,46.2,46.2,46.01,46.09,100900.0,16.1397,16.1397,16.0733,16.1013,100900.0
2009-10-06 13:45:00,46.08,46.08,46.01,46.01,107400.0,16.0978,16.0978,16.0733,16.0733,107400.0
2009-10-06 13:50:00,46.02,46.02,45.87,45.89,215200.0,16.0768,16.0768,16.0244,16.0314,215200.0
2009-10-06 13:55:00,45.89,45.94,45.87,45.89,146400.0,16.0314,16.0489,16.0244,16.0314,146400.0
2009-10-06 14:00:00,45.9,45.92,45.8,45.8,141500.0,16.0349,16.0419,16.0,16.0,141500.0
2009-10-06 14:05:00,45.8,45.81,45.64,45.67,255600.0,16.0,16.0035,15.9441,15.9546,255600.0
2009-10-06 14:10:00,45.66,45.81,45.62,45.78,143200.0,15.9511,16.0035,15.9371,15.993,143200.0
2009-10-06 14:15:00,45.78,45.79,45.7,45.72,90500.0,15.993,15.9965,15.965,15.972,90500.0
2009-10-06 14:20:00,45.72,45.74,45.47,45.56,231000.0,15.972,15.979,15.8847,15.9161,231000.0
2009-10-06 14:25:00,45.57,45.6,45.45,45.46,259400.0,15.9196,15.9301,15.8777,15.8812,259400.0
2009-10-06 14:30:00,45.45,45.61,45.42,45.57,132600.0,15.8777,15.9336,15.8672,15.9196,132600.0
2009-10-06 14:35:00,45.57,45.68,45.5,45.68,210100.0,15.9196,15.9581,15.8952,15.9581,210100.0
2009-10-06 14:40:00,45.67,45.7,45.61,45.67,167400.0,15.9546,15.965,15.9336,15.9546,167400.0
2009-10-06 14:45:00,45.66,45.74,45.62,45.69,168200.0,15.9511,15.979,15.9371,15.9615,168200.0
2009-10-06 14:50:00,45.7,45.79,45.65,45.77,140500.0,15.965,15.9965,15.9476,15.9895,140500.0
2009-10-06 14:55:00,45.77,45.81,45.74,45.79,90000.0,15.9895,16.0035,15.979,15.9965,90000.0
2009-10-06 15:00:00,45.79,45.83,45.77,45.78,94400.0,15.9965,16.0105,15.9895,15.993,94400.0
2009-10-06 15:05:00,45.78,45.92,45.76,45.9,191500.0,15.993,16.0419,15.986,16.0349,191500.0
2009-10-06 15:10:00,45.9,45.97,45.9,45.94,221100.0,16.0349,16.0594,16.0349,16.0489,221100.0
2009-10-06 15:15:00,45.95,46.01,45.94,45.97,150000.0,16.0524,16.0733,16.0489,16.0594,150000.0
2009-10-06 15:20:00,45.96,46.0,45.91,45.92,108700.0,16.0559,16.0698,16.0384,16.0419,108700.0
2009-10-06 15:25:00,45.92,46.04,45.91,46.01,247000.0,16.0419,16.0838,16.0384,16.0733,247000.0
2009-10-06 15:30:00,46.02,46.06,45.97,46.03,230900.0,16.0768,16.0908,16.0594,16.0803,230900.0
2009-10-06 15:35:00,46.02,46.09,46.01,46.07,174500.0,16.0768,16.1013,16.0733,16.0943,174500.0
2009-10-06 15:40:00,46.08,46.08,45.89,45.91,298300.0,16.0978,16.0978,16.0314,16.0384,298300.0
2009-10-06 15:45:00,45.92,45.93,45.83,45.91,143100.0,16.0419,16.0454,16.0105,16.0384,143100.0
2009-10-06 15:50:00,45.9,45.99,45.87,45.91,223600.0,16.0349,16.0664,16.0244,16.0384,223600.0
2009-10-06 15:55:00,45.92,46.0,45.9,45.92,358400.0,16.0419,16.0698,16.0349,16.0419,358400.0
2009-10-07 09:30:00,45.93,46.13,45.81,46.08,335200.0,16.0454,16.1153,16.0035,16.0978,335200.0
2009-10-07 09:35:00,46.09,46.4,46.09,46.3,438400.0,16.1013,16.2096,16.1013,16.1746,438400.0
2009-10-07 09:40:00,46.3,46.4,45.93,45.96,582100.0,16.1746,16.2096,16.0454,16.0559,582100.0
2009-10-07 09:45:00,45.95,46.11,45.64,45.72,337400.0,16.0524,16.1083,15.9441,15.972,337400.0
2009-10-07 09:50:00,45.73,45.97,45.71,45.79,354800.0,15.9755,16.0594,15.9685,15.9965,354800.0
2009-10-07 09:55:00,45.79,46.05,45.78,45.89,241000.0,15.9965,16.0873,15.993,16.0314,241000.0
2009-10-07 10:00:00,45.9,45.92,45.79,45.86,249000.0,16.0349,16.0419,15.9965,16.0209,249000.0
2009-10-07 10:05:00,45.86,45.92,45.8,45.92,191500.0,16.0209,16.0419,16.0,16.0419,191500.0
2009-10-07 10:10:00,45.92,46.06,45.86,46.06,180100.0,16.0419,16.0908,16.0209,16.0908,180100.0
2009-10-07 10:15:00,46.06,46.19,46.04,46.11,149100.0,16.0908,16.1362,16.0838,16.1083,149100.0
2009-10-07 10:20:00,46.12,46.19,46.08,46.09,142000.0,16.1118,16.1362,16.0978,16.1013,142000.0
2009-10-07 10:25:00,46.1,46.12,45.94,46.01,106200.0,16.1048,16.1118,16.0489,16.0733,106200.0
2009-10-07 10:30:00,46.0,46.01,45.66,45.72,320200.0,16.0698,16.0733,15.9511,15.972,320200.0
2009-10-07 10:35:00,45.7,45.91,45.68,45.78,209400.0,15.965,16.0384,15.9581,15.993,209400.0
2009-10-07 10:40:00,45.79,45.89,45.77,45.81,105400.0,15.9965,16.0314,15.9895,16.0035,105400.0
2009-10-07 10:45:00,45.82,45.86,45.67,45.67,76600.0,16.007,16.0209,15.9546,15.9546,76600.0
2009-10-07 10:50:00,45.67,45.87,45.66,45.81,80100.0,15.9546,16.0244,15.9511,16.0035,80100.0
2009-10-07 10:55:00,45.81,45.94,45.76,45.91,56700.0,16.0035,16.0489,15.986,16.0384,56700.0
2009-10-07 11:00:00,45.9,46.18,45.88,46.14,145900.0,16.0349,16.1327,16.0279,16.1188,145900.0
2009-10-07 11:05:00,46.14,46.2,46.02,46.02,134300.0,16.1188,16.1397,16.0768,16.0768,134300.0
2009-10-07 11:10:00,46.03,46.05,45.88,45.89,135000.0,16.0803,16.0873,16.0279,16.0314,135000.0
2009-10-07 11:15:00,45.89,45.96,45.86,45.94,87100.0,16.0314,16.0559,16.0209,16.0489,87100.0
2009-10-07 11:20:00,45.94,46.03,45.91,46.01,85400.0,16.0489,16.0803,16.0384,16.0733,85400.0
2009-10-07 11:25:00,46.0,46.01,45.87,45.94,62900.0,16.0698,16.0733,16.0244,16.0489,62900.0
2009-10-07 11:30:00,45.94,45.96,45.85,45.87,133700.0,16.0489,16.0559,16.0174,16.0244,133700.0
2009-10-07 11:35:00,45.87,45.9,45.69,45.69,227900.0,16.0244,16.0349,15.9615,15.9615,227900.0
2009-10-07 11:40:00,45.7,45.73,45.64,45.72,196100.0,15.965,15.9755,15.9441,15.972,196100.0
2009-10-07 11:45:00,45.72,45.72,45.51,45.53,230700.0,15.972,15.972,15.8987,15.9057,230700.0
2009-10-07 11:50:00,45.53,45.56,45.47,45.52,139200.0,15.9057,15.9161,15.8847,15.9022,139200.0
2009-10-07 11:55:00,45.53,45.56,45.43,45.44,149200.0,15.9057,15.9161,15.8707,15.8742,149200.0
2009-10-07 12:00:00,45.44,45.59,45.42,45.54,141100.0,15.8742,15.9266,15.8672,15.9091,141100.0
2009-10-07 12:05:00,45.53,45.63,45.53,45.62,71500.0,15.9057,15.9406,15.9057,15.9371,71500.0
2009-10-07 12:10:00,45.61,45.61,45.47,45.51,185200.0,15.9336,15.9336,15.8847,15.8987,185200.0
2009-10-07 12:15:00,45.5,45.58,45.5,45.57,87000.0,15.8952,15.9231,15.8952,15.9196,87000.0
2009-10-07 12:20:00,45.57,45.6,45.51,45.6,86800.0,15.9196,15.9301,15.8987,15.9301,86800.0
2009-10-07 12:25:00,45.6,45.64,45.53,45.54,81700.0,15.9301,15.9441,15.9057,15.9091,81700.0
2009-10-07 12:30:00,45.55,45.56,45.42,45.44,94200.0,15.9126,15.9161,15.8672,15.8742,94200.0
2009-10-07 12:35:00,45.43,45.48,45.37,45.37,97700.0,15.8707,15.8882,15.8498,15.8498,97700.0
2009-10-07 12:40:00,45.38,45.4,45.32,45.35,98200.0,15.8532,15.8602,15.8323,15.8428,98200.0
2009-10-07 12:45:00,45.36,45.42,45.36,45.41,53100.0,15.8463,15.8672,15.8463,15.8637,53100.0
2009-10-07 12:50:00,45.41,45.53,45.4,45.51,71200.0,15.8637,15.9057,15.8602,15.8987,71200.0
2009-10-07 12:55:00,45.5,45.68,45.49,45.66,140600.0,15.8952,15.9581,15.8917,15.9511,140600.0
2009-10-07 13:00:00,45.66,45.69,45.6,45.64,82100.0,15.9511,15.9615,15.9301,15.9441,82100.0
2009-10-07 13:05:00,45.65,45.65,45.55,45.56,108900.0,15.9476,15.9476,15.9126,15.9161,108900.0
2009-10-07 13:10:00,45.56,45.63,45.56,45.63,79000.0,15.9161,15.9406,15.9161,15.9406,79000.0
2009-10-07 13:15:00,45.63,45.64,45.6,45.64,54600.0,15.9406,15.9441,15.9301,15.9441,54600.0
2009-10-07 13:20:00,45.65,45.7,45.63,45.66,105400.0,15.9476,15.965,15.9406,15.9511,105400.0
2009-10-07 13:25:00,45.65,45.71,45.64,45.7,68900.0,15.9476,15.9685,15.9441,15.965,68900.0
2009-10-07 13:30:00,45.7,45.72,45.68,45.7,64900.0,15.965,15.972,15.9581,15.965,64900.0
2009-10-07 13:35:00,45.69,45.78,45.69,45.77,79700.0,15.9615,15.993,15.9615,15.9895,79700.0
2009-10-07 13:40:00,45.77,45.79,45.68,45.7,89800.0,15.9895,15.9965,15.9581,15.965,89800.0
2009-10-07 13:45:00,45.69,45.73,45.64,45.66,120300.0,15.9615,15.9755,15.9441,15.9511,120300.0
2009-10-07 13:50:00,45.67,45.67,45.55,45.66,167100.0,15.9546,15.9546,15.9126,15.9511,167100.0
2009-10-07 13:55:00,45.65,45.74,45.61,45.73,112300.0,15.9476,15.979,15.9336,15.9755,112300.0
2009-10-07 14:00:00,45.73,45.75,45.62,45.69,148600.0,15.9755,15.9825,15.9371,15.9615,148600.0
2009-10-07 14:05:00,45.69,45.7,45.6,45.62,109400.0,15.9615,15.965,15.9301,15.9371,109400.0
2009-10-07 14:10:00,45.62,45.63,45.5,45.55,126500.0,15.9371,15.9406,15.8952,15.9126,126500.0
2009-10-07 14:15:00,45.55,45.64,45.51,45.63,103600.0,15.9126,15.9441,15.8987,15.9406,103600.0
2009-10-07 14:20:00,45.63,45.67,45.53,45.58,208300.0,15.9406,15.9546,15.9057,15.9231,208300.0
2009-10-07 14:25:00,45.58,45.69,45.57,45.66,184800.0,15.9231,15.9615,15.9196,15.9511,184800.0
2009-10-07 14:30:00,45.66,45.81,45.65,45.79,198100.0,15.9511,16.0035,15.9476,15.9965,198100.0
2009-10-07 14:35:00,45.79,45.9,45.79,45.88,132900.0,15.9965,16.0349,15.9965,16.0279,132900.0
2009-10-07 14:40:00,45.87,45.9,45.73,45.79,136800.0,16.0244,16.0349,15.9755,15.9965,136800.0
2009-10-07 14:45:00,45.8,45.94,45.78,45.92,137700.0,16.0,16.0489,15.993,16.0419,137700.0
2009-10-07 14:50:00,45.93,45.98,45.92,45.94,113200.0,16.0454,16.0629,16.0419,16.0489,113200.0
2009-10-07 14:55:00,45.94,45.94,45.89,45.91,87100.0,16.0489,16.0489,16.0314,16.0384,87100.0
2009-10-07 15:00:00,45.9,45.92,45.79,45.83,122400.0,16.0349,16.0419,15.9965,16.0105,122400.0
2009-10-07 15:05:00,45.82,45.94,45.79,45.94,109800.0,16.007,16.0489,15.9965,16.0489,109800.0
2009-10-07 15:10:00,45.94,46.02,45.93,46.01,177500.0,16.0489,16.0768,16.0454,16.0733,177500.0
2009-10-07 15:15:00,46.01,46.03,45.94,46.0,186200.0,16.0733,16.0803,16.0489,16.0698,186200.0
2009-10-07 15:20:00,45.99,46.03,45.94,46.0,172500.0,16.0664,16.0803,16.0489,16.0698,172500.0
2009-10-07 15:25:00,45.99,46.07,45.97,46.06,209600.0,16.0664,16.0943,16.0594,16.0908,209600.0
2009-10-07 15:30:00,46.07,46.08,46.02,46.03,112100.0,16.0943,16.0978,16.0768,16.0803,112100.0
2009-10-07 15:35:00,46.04,46.1,46.03,46.1,190200.0,16.0838,16.1048,16.0803,16.1048,190200.0
2009-10-07 15:40:00,46.09,46.14,46.06,46.09,263400.0,16.1013,16.1188,16.0908,16.1013,263400.0
2009-10-07 15:45:00,46.09,46.17,46.08,46.13,167700.0,16.1013,16.1292,16.0978,16.1153,167700.0
2009-10-07 15:50:00,46.14,46.19,46.09,46.09,235300.0,16.1188,16.1362,16.1013,16.1013,235300.0
2009-10-07 15:55:00,46.09,46.18,46.07,46.18,434700.0,16.1013,16.1327,16.0943,16.1327,434700.0
2009-10-08 09:30:00,46.74,46.94,46.64,46.65,317000.0,16.3284,16.3982,16.2934,16.2969,317000.0
2009-10-08 09:35:00,46.65,46.88,46.64,46.79,446000.0,16.2969,16.3773,16.2934,16.3458,446000.0
2009-10-08 09:40:00,46.82,46.86,46.67,46.76,252900.0,16.3563,16.3703,16.3039,16.3353,252900.0
2009-10-08 09:45:00,46.76,46.8,46.62,46.72,169100.0,16.3353,16.3493,16.2864,16.3214,169100.0
2009-10-08 09:50:00,46.73,46.76,46.57,46.74,222800.0,16.3249,16.3353,16.269,16.3284,222800.0
2009-10-08 09:55:00,46.73,46.76,46.61,46.7,123400.0,16.3249,16.3353,16.2829,16.3144,123400.0
2009-10-08 10:00:00,46.7,46.73,46.52,46.59,214200.0,16.3144,16.3249,16.2515,16.276,214200.0
2009-10-08 10:05:00,46.59,46.59,46.39,46.51,160200.0,16.276,16.276,16.2061,16.248,160200.0
2009-10-08 10:10:00,46.51,46.6,46.44,46.57,125300.0,16.248,16.2795,16.2236,16.269,125300.0
2009-10-08 10:15:00,46.56,46.61,46.48,46.51,157800.0,16.2655,16.2829,16.2375,16.248,157800.0
2009-10-08 10:20:00,46.5,46.75,46.45,46.74,228500.0,16.2445,16.3319,16.227,16.3284,228500.0
2009-10-08 10:25:00,46.74,46.78,46.69,46.74,96300.0,16.3284,16.3423,16.3109,16.3284,96300.0
2009-10-08 10:30:00,46.73,46.79,46.63,46.69,155200.0,16.3249,16.3458,16.2899,16.3109,155200.0
2009-10-08 10:35:00,46.68,46.82,46.68,46.79,272200.0,16.3074,16.3563,16.3074,16.3458,272200.0
2009-10-08 10:40:00,46.79,46.8,46.67,46.71,173300.0,16.3458,16.3493,16.3039,16.3179,173300.0
2009-10-08 10:45:00,46.71,46.84,46.71,46.78,372000.0,16.3179,16.3633,16.3179,16.3423,372000.0
2009-10-08 10:50:00,46.78,46.85,46.77,46.8,286900.0,16.3423,16.3668,16.3388,16.3493,286900.0
2009-10-08 10:55:00,46.79,46.93,46.79,46.91,148400.0,16.3458,16.3947,16.3458,16.3877,148400.0
2009-10-08 11:00:00,46.91,47.03,46.9,47.0,386000.0,16.3877,16.4297,16.3843,16.4192,386000.0
2009-10-08 11:05:00,47.01,47.06,47.0,47.05,162100.0,16.4227,16.4401,16.4192,16.4367,162100.0
2009-10-08 11:10:00,47.05,47.13,47.04,47.12,127700.0,16.4367,16.4646,16.4332,16.4611,127700.0
2009-10-08 11:15:00,47.12,47.29,47.09,47.27,266300.0,16.4611,16.5205,16.4506,16.5135,266300.0
2009-10-08 11:20:00,47.27,47.38,47.26,47.37,372200.0,16.5135,16.5519,16.51,16.5484,372200.0
2009-10-08 11:25:00,47.37,47.38,47.16,47.2,248400.0,16.5484,16.5519,16.4751,16.4891,248400.0
2009-10-08 11:30:00,47.2,47.37,47.2,47.34,155500.0,16.4891,16.5484,16.4891,16.538,155500.0
2009-10-08 11:35:00,47.35,47.38,47.3,47.31,81500.0,16.5415,16.5519,16.524,16.5275,81500.0
2009-10-08 11:40:00,47.31,47.36,47.28,47.32,124200.0,16.5275,16.545,16.517,16.531,124200.0
2009-10-08 11:45:00,47.32,47.4,47.3,47.31,166500.0,16.531,16.5589,16.524,16.5275,166500.0
2009-10-08 11:50:00,47.3,47.39,47.29,47.32,156800.0,16.524,16.5554,16.5205,16.531,156800.0
2009-10-08 11:55:00,47.33,47.39,47.31,47.37,63300.0,16.5345,16.5554,16.5275,16.5484,63300.0
2009-10-08 12:00:00,47.37,47.39,47.27,47.27,102200.0,16.5484,16.5554,16.5135,16.5135,102200.0
2009-10-08 12:05:00,47.27,47.34,47.27,47.27,85000.0,16.5135,16.538,16.5135,16.5135,85000.0
2009-10-08 12:10:00,47.28,47.29,47.24,47.26,124200.0,16.517,16.5205,16.503,16.51,124200.0
2009-10-08 12:15:00,47.26,47.44,47.26,47.4,118700.0,16.51,16.5729,16.51,16.5589,118700.0
2009-10-08 12:20:00,47.39,47.53,47.39,47.51,157800.0,16.5554,16.6043,16.5554,16.5974,157800.0
2009-10-08 12:25:00,47.52,47.62,47.49,47.61,158800.0,16.6008,16.6358,16.5904,16.6323,158800.0
2009-10-08 12:30:00,47.61,47.67,47.57,47.62,163000.0,16.6323,16.6532,16.6183,16.6358,163000.0
2009-10-08 12:35:00,47.62,47.7,47.57,47.59,183900.0,16.6358,16.6637,16.6183,16.6253,183900.0
2009-10-08 12:40:00,47.59,47.62,47.52,47.59,172600.0,16.6253,16.6358,16.6008,16.6253,172600.0
2009-10-08 12:45:00,47.59,47.59,47.5,47.54,55700.0,16.6253,16.6253,16.5939,16.6078,55700.0
2009-10-08 12:50:00,47.53,47.62,47.52,47.61,58100.0,16.6043,16.6358,16.6008,16.6323,58100.0
2009-10-08 12:55:00,47.61,47.63,47.56,47.6,62000.0,16.6323,16.6393,16.6148,16.6288,62000.0
2009-10-08 13:00:00,47.59,47.6,47.49,47.53,140300.0,16.6253,16.6288,16.5904,16.6043,140300.0
2009-10-08 13:05:00,47.53,47.53,47.44,47.47,148200.0,16.6043,16.6043,16.5729,16.5834,148200.0
2009-10-08 13:10:00,47.47,47.48,47.36,47.47,142800.0,16.5834,16.5869,16.545,16.5834,142800.0
2009-10-08 13:15:00,47.47,47.57,47.47,47.57,117100.0,16.5834,16.6183,16.5834,16.6183,117100.0
2009-10-08 13:20:00,47.58,47.67,47.55,47.62,114400.0,16.6218,16.6532,16.6113,16.6358,114400.0
2009-10-08 13:25:00,47.61,47.63,47.55,47.58,76000.0,16.6323,16.6393,16.6113,16.6218,76000.0
2009-10-08 13:30:00,47.6,47.62,47.45,47.46,92200.0,16.6288,16.6358,16.5764,16.5799,92200.0
2009-10-08 13:35:00,47.45,47.55,47.33,47.33,163700.0,16.5764,16.6113,16.5345,16.5345,163700.0
2009-10-08 13:40:00,47.33,47.49,47.32,47.47,93200.0,16.5345,16.5904,16.531,16.5834,93200.0
2009-10-08 13:45:00,47.47,47.48,47.44,47.46,75800.0,16.5834,16.5869,16.5729,16.5799,75800.0
2009-10-08 13:50:00,47.47,47.59,47.45,47.49,91800.0,16.5834,16.6253,16.5764,16.5904,91800.0
2009-10-08 13:55:00,47.5,47.63,47.5,47.61,60000.0,16.5939,16.6393,16.5939,16.6323,60000.0
2009-10-08 14:00:00,47.62,47.63,47.56,47.57,63000.0,16.6358,16.6393,16.6148,16.6183,63000.0
2009-10-08 14:05:00,47.58,47.64,47.56,47.61,71900.0,16.6218,16.6428,16.6148,16.6323,71900.0
2009-10-08 14:10:00,47.62,47.67,47.53,47.53,86300.0,16.6358,16.6532,16.6043,16.6043,86300.0
2009-10-08 14:15:00,47.53,47.58,47.47,47.49,67500.0,16.6043,16.6218,16.5834,16.5904,67500.0
2009-10-08 14:20:00,47.49,47.54,47.46,47.49,60600.0,16.5904,16.6078,16.5799,16.5904,60600.0
2009-10-08 14:25:00,47.49,47.56,47.47,47.56,98800.0,16.5904,16.6148,16.5834,16.6148,98800.0
2009-10-08 14:30:00,47.57,47.63,47.52,47.62,75500.0,16.6183,16.6393,16.6008,16.6358,75500.0
2009-10-08 14:35:00,47.61,47.64,47.58,47.63,78200.0,16.6323,16.6428,16.6218,16.6393,78200.0
2009-10-08 14:40:00,47.63,47.65,47.58,47.62,139400.0,16.6393,16.6463,16.6218,16.6358,139400.0
2009-10-08 14:45:00,47.63,47.7,47.44,47.67,212700.0,16.6393,16.6637,16.5729,16.6532,212700.0
2009-10-08 14:50:00,47.67,47.76,47.66,47.67,183000.0,16.6532,16.6847,16.6498,16.6532,183000.0
2009-10-08 14:55:00,47.68,47.68,47.53,47.53,148300.0,16.6567,16.6567,16.6043,16.6043,148300.0
2009-10-08 15:00:00,47.54,47.71,47.53,47.7,134400.0,16.6078,16.6672,16.6043,16.6637,134400.0
2009-10-08 15:05:00,47.7,47.74,47.67,47.71,98300.0,16.6637,16.6777,16.6532,16.6672,98300.0
2009-10-08 15:10:00,47.71,47.72,47.62,47.65,131500.0,16.6672,16.6707,16.6358,16.6463,131500.0
2009-10-08 15:15:00,47.65,47.7,47.61,47.65,90700.0,16.6463,16.6637,16.6323,16.6463,90700.0
2009-10-08 15:20:00,47.65,47.73,47.64,47.71,179300.0,16.6463,16.6742,16.6428,16.6672,179300.0
2009-10-08 15:25:00,47.72,47.75,47.68,47.71,188800.0,16.6707,16.6812,16.6567,16.6672,188800.0
2009-10-08 15:30:00,47.71,47.75,47.64,47.73,253900.0,16.6672,16.6812,16.6428,16.6742,253900.0
2009-10-08 15:35:00,47.72,47.73,47.63,47.66,205800.0,16.6707,16.6742,16.6393,16.6498,205800.0
2009-10-08 15:40:00,47.65,47.69,47.63,47.64,217100.0,16.6463,16.6602,16.6393,16.6428,217100.0
2009-10-08 15:45:00,47.65,47.67,47.55,47.56,329800.0,16.6463,16.6532,16.6113,16.6148,329800.0
2009-10-08 15:50:00,47.55,47.59,47.48,47.51,592700.0,16.6113,16.6253,16.5869,16.5974,592700.0
2009-10-08 15:55:00,47.5,47.51,47.4,47.45,971000.0,16.5939,16.5974,16.5589,16.5764,971000.0
2009-10-09 09:30:00,47.82,47.83,47.58,47.65,366600.0,16.7057,16.7091,16.6218,16.6463,366600.0
2009-10-09 09:35:00,47.65,47.79,47.56,47.79,349800.0,16.6463,16.6952,16.6148,16.6952,349800.0
2009-10-09 09:40:00,47.79,47.82,47.63,47.74,204300.0,16.6952,16.7057,16.6393,16.6777,204300.0
2009-10-09 09:45:00,47.74,48.0,47.69,47.91,295900.0,16.6777,16.7685,16.6602,16.7371,295900.0
2009-10-09 09:50:00,47.9,48.07,47.9,47.93,280500.0,16.7336,16.793,16.7336,16.7441,280500.0
2009-10-09 09:55:00,47.92,48.02,47.88,47.98,136500.0,16.7406,16.7755,16.7266,16.7615,136500.0
2009-10-09 10:00:00,47.99,48.04,47.9,47.9,112900.0,16.765,16.7825,16.7336,16.7336,112900.0
2009-10-09 10:05:00,47.9,47.97,47.85,47.95,208800.0,16.7336,16.7581,16.7161,16.7511,208800.0
2009-10-09 10:10:00,47.95,48.1,47.92,48.0,220300.0,16.7511,16.8035,16.7406,16.7685,220300.0
2009-10-09 10:15:00,47.99,48.11,47.96,47.97,245300.0,16.765,16.807,16.7546,16.7581,245300.0
2009-10-09 10:20:00,47.97,48.0,47.85,47.97,163700.0,16.7581,16.7685,16.7161,16.7581,163700.0
2009-10-09 10:25:00,47.97,48.05,47.94,48.03,106200.0,16.7581,16.786,16.7476,16.779,106200.0
2009-10-09 10:30:00,48.03,48.15,48.03,48.09,152200.0,16.779,16.8209,16.779,16.8,152200.0
2009-10-09 10:35:00,48.08,48.08,47.96,47.99,177500.0,16.7965,16.7965,16.7546,16.765,177500.0
2009-10-09 10:40:00,47.99,48.06,47.95,48.03,94800.0,16.765,16.7895,16.7511,16.779,94800.0
2009-10-09 10:45:00,48.03,48.07,47.95,48.0,83500.0,16.779,16.793,16.7511,16.7685,83500.0
2009-10-09 10:50:00,48.0,48.1,47.96,48.1,117700.0,16.7685,16.8035,16.7546,16.8035,117700.0
2009-10-09 10:55:00,48.09,48.14,48.05,48.1,89200.0,16.8,16.8174,16.786,16.8035,89200.0
2009-10-09 11:00:00,48.1,48.12,48.01,48.11,75800.0,16.8035,16.8105,16.772,16.807,75800.0
2009-10-09 11:05:00,48.11,48.16,48.05,48.08,128100.0,16.807,16.8244,16.786,16.7965,128100.0
2009-10-09 11:10:00,48.08,48.1,48.02,48.04,129200.0,16.7965,16.8035,16.7755,16.7825,129200.0
2009-10-09 11:15:00,48.04,48.06,48.0,48.05,69500.0,16.7825,16.7895,16.7685,16.786,69500.0
2009-10-09 11:20:00,48.05,48.17,48.04,48.11,116500.0,16.786,16.8279,16.7825,16.807,116500.0
2009-10-09 11:25:00,48.11,48.2,48.11,48.16,136400.0,16.807,16.8384,16.807,16.8244,136400.0
2009-10-09 11:30:00,48.16,48.2,48.12,48.14,137600.0,16.8244,16.8384,16.8105,16.8174,137600.0
2009-10-09 11:35:00,48.15,48.16,48.02,48.06,182800.0,16.8209,16.8244,16.7755,16.7895,182800.0
2009-10-09 11:40:00,48.06,48.07,48.03,48.04,63700.0,16.7895,16.793,16.779,16.7825,63700.0
2009-10-09 11:45:00,48.04,48.05,47.96,47.96,83700.0,16.7825,16.786,16.7546,16.7546,83700.0
2009-10-09 11:50:00,47.96,48.07,47.93,47.97,142100.0,16.7546,16.793,16.7441,16.7581,142100.0
2009-10-09 11:55:00,47.96,47.97,47.87,47.9,123300.0,16.7546,16.7581,16.7231,16.7336,123300.0
2009-10-09 12:00:00,47.89,47.92,47.83,47.83,92900.0,16.7301,16.7406,16.7091,16.7091,92900.0
2009-10-09 12:05:00,47.83,47.86,47.68,47.68,263200.0,16.7091,16.7196,16.6567,16.6567,263200.0
2009-10-09 12:10:00,47.68,47.73,47.61,47.72,173700.0,16.6567,16.6742,16.6323,16.6707,173700.0
2009-10-09 12:15:00,47.72,47.76,47.66,47.66,79200.0,16.6707,16.6847,16.6498,16.6498,79200.0
2009-10-09 12:20:00,47.66,47.7,47.61,47.62,133100.0,16.6498,16.6637,16.6323,16.6358,133100.0
2009-10-09 12:25:00,47.61,47.64,47.57,47.6,123000.0,16.6323,16.6428,16.6183,16.6288,123000.0
2009-10-09 12:30:00,47.6,47.7,47.58,47.68,111200.0,16.6288,16.6637,16.6218,16.6567,111200.0
2009-10-09 12:35:00,47.69,47.69,47.63,47.63,59500.0,16.6602,16.6602,16.6393,16.6393,59500.0
2009-10-09 12:40:00,47.64,47.74,47.61,47.72,121400.0,16.6428,16.6777,16.6323,16.6707,121400.0
2009-10-09 12:45:00,47.72,47.75,47.67,47.74,54900.0,16.6707,16.6812,16.6532,16.6777,54900.0
2009-10-09 12:50:00,47.75,47.84,47.74,47.84,63200.0,16.6812,16.7126,16.6777,16.7126,63200.0
2009-10-09 12:55:00,47.84,47.87,47.81,47.87,77900.0,16.7126,16.7231,16.7022,16.7231,77900.0
2009-10-09 13:00:00,47.87,47.92,47.83,47.85,57100.0,16.7231,16.7406,16.7091,16.7161,57100.0
2009-10-09 13:05:00,47.86,47.86,47.74,47.76,105100.0,16.7196,16.7196,16.6777,16.6847,105100.0
2009-10-09 13:10:00,47.77,47.8,47.72,47.73,90100.0,16.6882,16.6987,16.6707,16.6742,90100.0
2009-10-09 13:15:00,47.74,47.84,47.74,47.84,86400.0,16.6777,16.7126,16.6777,16.7126,86400.0
2009-10-09 13:20:00,47.84,47.84,47.72,47.75,179300.0,16.7126,16.7126,16.6707,16.6812,179300.0
2009-10-09 13:25:00,47.74,47.79,47.73,47.78,67400.0,16.6777,16.6952,16.6742,16.6917,67400.0
2009-10-09 13:30:00,47.79,47.83,47.78,47.83,58200.0,16.6952,16.7091,16.6917,16.7091,58200.0
2009-10-09 13:35:00,47.83,47.84,47.81,47.81,54400.0,16.7091,16.7126,16.7022,16.7022,54400.0
2009-10-09 13:40:00,47.81,47.81,47.76,47.78,55900.0,16.7022,16.7022,16.6847,16.6917,55900.0
2009-10-09 13:45:00,47.77,47.8,47.73,47.78,72800.0,16.6882,16.6987,16.6742,16.6917,72800.0
2009-10-09 13:50:00,47.77,47.78,47.72,47.75,70300.0,16.6882,16.6917,16.6707,16.6812,70300.0
2009-10-09 13:55:00,47.74,47.79,47.73,47.74,76500.0,16.6777,16.6952,16.6742,16.6777,76500.0
2009-10-09 14:00:00,47.74,47.75,47.71,47.72,71700.0,16.6777,16.6812,16.6672,16.6707,71700.0
2009-10-09 14:05:00,47.72,47.72,47.65,47.67,102900.0,16.6707,16.6707,16.6463,16.6532,102900.0
2009-10-09 14:10:00,47.67,47.69,47.57,47.58,186900.0,16.6532,16.6602,16.6183,16.6218,186900.0
2009-10-09 14:15:00,47.58,47.67,47.55,47.65,73500.0,16.6218,16.6532,16.6113,16.6463,73500.0
2009-10-09 14:20:00,47.65,47.68,47.63,47.66,45900.0,16.6463,16.6567,16.6393,16.6498,45900.0
2009-10-09 14:25:00,47.65,47.69,47.64,47.69,54400.0,16.6463,16.6602,16.6428,16.6602,54400.0
2009-10-09 14:30:00,47.69,47.76,47.69,47.74,56300.0,16.6602,16.6847,16.6602,16.6777,56300.0
2009-10-09 14:35:00,47.74,47.79,47.73,47.77,51400.0,16.6777,16.6952,16.6742,16.6882,51400.0
2009-10-09 14:40:00,47.76,47.79,47.72,47.76,71100.0,16.6847,16.6952,16.6707,16.6847,71100.0
2009-10-09 14:45:00,47.76,47.8,47.72,47.76,51100.0,16.6847,16.6987,16.6707,16.6847,51100.0
2009-10-09 14:50:00,47.77,47.83,47.75,47.83,72400.0,16.6882,16.7091,16.6812,16.7091,72400.0
2009-10-09 14:55:00,47.82,47.88,47.82,47.87,52600.0,16.7057,16.7266,16.7057,16.7231,52600.0
2009-10-09 15:00:00,47.88,47.99,47.86,47.99,152900.0,16.7266,16.765,16.7196,16.765,152900.0
2009-10-09 15:05:00,48.0,48.04,47.96,48.03,173300.0,16.7685,16.7825,16.7546,16.779,173300.0
2009-10-09 15:10:00,48.03,48.09,48.03,48.09,185200.0,16.779,16.8,16.779,16.8,185200.0
2009-10-09 15:15:00,48.09,48.1,47.93,47.97,202900.0,16.8,16.8035,16.7441,16.7581,202900.0
2009-10-09 15:20:00,47.96,47.96,47.88,47.94,115600.0,16.7546,16.7546,16.7266,16.7476,115600.0
2009-10-09 15:25:00,47.94,48.0,47.93,47.96,94600.0,16.7476,16.7685,16.7441,16.7546,94600.0
2009-10-09 15:30:00,47.97,48.0,47.93,47.95,154900.0,16.7581,16.7685,16.7441,16.7511,154900.0
2009-10-09 15:35:00,47.95,47.96,47.92,47.95,108900.0,16.7511,16.7546,16.7406,16.7511,108900.0
2009-10-09 15:40:00,47.95,48.02,47.94,48.0,121300.0,16.7511,16.7755,16.7476,16.7685,121300.0
2009-10-09 15:45:00,48.0,48.01,47.88,47.91,129600.0,16.7685,16.772,16.7266,16.7371,129600.0
2009-10-09 15:50:00,47.9,47.94,47.88,47.91,195900.0,16.7336,16.7476,16.7266,16.7371,195900.0
2009-10-09 15:55:00,47.91,48.0,47.91,47.98,205100.0,16.7371,16.7685,16.7371,16.7615,205100.0
2009-10-12 09:30:00,48.7,48.77,48.27,48.75,325300.0,17.0131,17.0375,16.8629,17.0305,325300.0
2009-10-12 09:35:00,48.75,48.85,48.53,48.57,227700.0,17.0305,17.0655,16.9537,16.9677,227700.0
2009-10-12 09:40:00,48.56,48.75,48.56,48.68,145400.0,16.9642,17.0305,16.9642,17.0061,145400.0
2009-10-12 09:45:00,48.69,48.74,48.55,48.6,157200.0,17.0096,17.027,16.9607,16.9781,157200.0
2009-10-12 09:50:00,48.6,48.63,48.57,48.63,179800.0,16.9781,16.9886,16.9677,16.9886,179800.0
2009-10-12 09:55:00,48.63,48.7,48.59,48.69,165600.0,16.9886,17.0131,16.9746,17.0096,165600.0
2009-10-12 10:00:00,48.69,48.72,48.64,48.71,173900.0,17.0096,17.0201,16.9921,17.0166,173900.0
2009-10-12 10:05:00,48.72,48.76,48.65,48.73,260000.0,17.0201,17.034,16.9956,17.0236,260000.0
2009-10-12 10:10:00,48.72,48.75,48.56,48.64,130800.0,17.0201,17.0305,16.9642,16.9921,130800.0
2009-10-12 10:15:00,48.63,48.65,48.38,48.4,240900.0,16.9886,16.9956,16.9013,16.9083,240900.0
2009-10-12 10:20:00,48.41,48.44,48.33,48.38,94500.0,16.9118,16.9222,16.8838,16.9013,94500.0
2009-10-12 10:25:00,48.37,48.48,48.37,48.48,104700.0,16.8978,16.9362,16.8978,16.9362,104700.0
2009-10-12 10:30:00,48.49,48.76,48.48,48.71,203100.0,16.9397,17.034,16.9362,17.0166,203100.0
2009-10-12 10:35:00,48.71,48.71,48.63,48.63,143800.0,17.0166,17.0166,16.9886,16.9886,143800.0
2009-10-12 10:40:00,48.62,48.7,48.61,48.69,77500.0,16.9851,17.0131,16.9816,17.0096,77500.0
2009-10-12 10:45:00,48.69,48.77,48.69,48.69,124800.0,17.0096,17.0375,17.0096,17.0096,124800.0
2009-10-12 10:50:00,48.69,48.74,48.65,48.72,90100.0,17.0096,17.027,16.9956,17.0201,90100.0
2009-10-12 10:55:00,48.73,48.96,48.72,48.89,238700.0,17.0236,17.1039,17.0201,17.0794,238700.0
2009-10-12 11:00:00,48.89,48.92,48.77,48.83,83800.0,17.0794,17.0899,17.0375,17.0585,83800.0
2009-10-12 11:05:00,48.83,48.84,48.77,48.77,43900.0,17.0585,17.062,17.0375,17.0375,43900.0
2009-10-12 11:10:00,48.78,48.79,48.69,48.71,78100.0,17.041,17.0445,17.0096,17.0166,78100.0
2009-10-12 11:15:00,48.7,48.72,48.66,48.68,91100.0,17.0131,17.0201,16.9991,17.0061,91100.0
2009-10-12 11:20:00,48.69,48.69,48.47,48.51,89300.0,17.0096,17.0096,16.9327,16.9467,89300.0
2009-10-12 11:25:00,48.5,48.51,48.37,48.41,92900.0,16.9432,16.9467,16.8978,16.9118,92900.0
2009-10-12 11:30:00,48.4,48.41,48.18,48.24,211900.0,16.9083,16.9118,16.8314,16.8524,211900.0
2009-10-12 11:35:00,48.25,48.29,48.23,48.25,135900.0,16.8559,16.8698,16.8489,16.8559,135900.0
2009-10-12 11:40:00,48.25,48.26,48.22,48.22,49900.0,16.8559,16.8594,16.8454,16.8454,49900.0
2009-10-12 11:45:00,48.22,48.22,48.15,48.18,79400.0,16.8454,16.8454,16.8209,16.8314,79400.0
2009-10-12 11:50:00,48.18,48.18,48.1,48.15,77400.0,16.8314,16.8314,16.8035,16.8209,77400.0
2009-10-12 11:55:00,48.15,48.24,48.15,48.24,65900.0,16.8209,16.8524,16.8209,16.8524,65900.0
2009-10-12 12:00:00,48.25,48.4,48.23,48.4,72900.0,16.8559,16.9083,16.8489,16.9083,72900.0
2009-10-12 12:05:00,48.4,48.41,48.37,48.38,43700.0,16.9083,16.9118,16.8978,16.9013,43700.0
2009-10-12 12:10:00,48.38,48.51,48.37,48.51,62000.0,16.9013,16.9467,16.8978,16.9467,62000.0
2009-10-12 12:15:00,48.51,48.53,48.47,48.47,71000.0,16.9467,16.9537,16.9327,16.9327,71000.0
2009-10-12 12:20:00,48.48,48.5,48.44,48.45,65600.0,16.9362,16.9432,16.9222,16.9257,65600.0
2009-10-12 12:25:00,48.45,48.49,48.45,48.48,41100.0,16.9257,16.9397,16.9257,16.9362,41100.0
2009-10-12 12:30:00,48.46,48.49,48.42,48.49,52800.0,16.9292,16.9397,16.9153,16.9397,52800.0
2009-10-12 12:35:00,48.48,48.57,48.47,48.57,64500.0,16.9362,16.9677,16.9327,16.9677,64500.0
2009-10-12 12:40:00,48.56,48.58,48.51,48.53,49400.0,16.9642,16.9712,16.9467,16.9537,49400.0
2009-10-12 12:45:00,48.53,48.53,48.47,48.49,51200.0,16.9537,16.9537,16.9327,16.9397,51200.0
2009-10-12 12:50:00,48.49,48.51,48.46,48.51,35500.0,16.9397,16.9467,16.9292,16.9467,35500.0
2009-10-12 12:55:00,48.52,48.53,48.49,48.53,75300.0,16.9502,16.9537,16.9397,16.9537,75300.0
2009-10-12 13:00:00,48.53,48.58,48.52,48.56,44400.0,16.9537,16.9712,16.9502,16.9642,44400.0
2009-10-12 13:05:00,48.56,48.57,48.42,48.42,92200.0,16.9642,16.9677,16.9153,16.9153,92200.0
2009-10-12 13:10:00,48.42,48.45,48.39,48.4,45300.0,16.9153,16.9257,16.9048,16.9083,45300.0
2009-10-12 13:15:00,48.4,48.42,48.34,48.35,153800.0,16.9083,16.9153,16.8873,16.8908,153800.0
2009-10-12 13:20:00,48.35,48.39,48.26,48.31,117000.0,16.8908,16.9048,16.8594,16.8768,117000.0
2009-10-12 13:25:00,48.31,48.38,48.3,48.38,92900.0,16.8768,16.9013,16.8733,16.9013,92900.0
2009-10-12 13:30:00,48.38,48.39,48.32,48.37,92700.0,16.9013,16.9048,16.8803,16.8978,92700.0
2009-10-12 13:35:00,48.37,48.4,48.33,48.36,81600.0,16.8978,16.9083,16.8838,16.8943,81600.0
2009-10-12 13:40:00,48.36,48.52,48.36,48.51,92600.0,16.8943,16.9502,16.8943,16.9467,92600.0
2009-10-12 13:45:00,48.51,48.56,48.48,48.51,67400.0,16.9467,16.9642,16.9362,16.9467,67400.0
2009-10-12 13:50:00,48.51,48.56,48.5,48.55,36600.0,16.9467,16.9642,16.9432,16.9607,36600.0
2009-10-12 13:55:00,48.55,48.56,48.54,48.55,36800.0,16.9607,16.9642,16.9572,16.9607,36800.0
2009-10-12 14:00:00,48.55,48.56,48.41,48.41,68700.0,16.9607,16.9642,16.9118,16.9118,68700.0
2009-10-12 14:05:00,48.41,48.46,48.32,48.33,156000.0,16.9118,16.9292,16.8803,16.8838,156000.0
2009-10-12 14:10:00,48.32,48.33,48.23,48.23,99400.0,16.8803,16.8838,16.8489,16.8489,99400.0
2009-10-12 14:15:00,48.24,48.27,48.15,48.17,156100.0,16.8524,16.8629,16.8209,16.8279,156100.0
2009-10-12 14:20:00,48.17,48.2,48.08,48.16,218700.0,16.8279,16.8384,16.7965,16.8244,218700.0
2009-10-12 14:25:00,48.15,48.18,48.07,48.12,191300.0,16.8209,16.8314,16.793,16.8105,191300.0
2009-10-12 14:30:00,48.11,48.13,47.9,48.0,166100.0,16.807,16.8139,16.7336,16.7685,166100.0
2009-10-12 14:35:00,48.0,48.04,47.98,48.04,116500.0,16.7685,16.7825,16.7615,16.7825,116500.0
2009-10-12 14:40:00,48.03,48.19,48.03,48.13,111100.0,16.779,16.8349,16.779,16.8139,111100.0
2009-10-12 14:45:00,48.14,48.19,48.11,48.19,43100.0,16.8174,16.8349,16.807,16.8349,43100.0
2009-10-12 14:50:00,48.17,48.17,48.06,48.09,72900.0,16.8279,16.8279,16.7895,16.8,72900.0
2009-10-12 14:55:00,48.08,48.12,48.01,48.12,86400.0,16.7965,16.8105,16.772,16.8105,86400.0
2009-10-12 15:00:00,48.12,48.22,48.11,48.14,155100.0,16.8105,16.8454,16.807,16.8174,155100.0
2009-10-12 15:05:00,48.14,48.15,48.04,48.06,66900.0,16.8174,16.8209,16.7825,16.7895,66900.0
2009-10-12 15:10:00,48.07,48.08,47.98,48.0,120200.0,16.793,16.7965,16.7615,16.7685,120200.0
2009-10-12 15:15:00,48.0,48.04,48.0,48.02,29700.0,16.7685,16.7825,16.7685,16.7755,29700.0
2009-10-12 15:20:00,48.03,48.11,48.03,48.09,53700.0,16.779,16.807,16.779,16.8,53700.0
2009-10-12 15:25:00,48.1,48.11,48.06,48.1,36100.0,16.8035,16.807,16.7895,16.8035,36100.0
2009-10-12 15:30:00,48.1,48.18,48.1,48.17,152600.0,16.8035,16.8314,16.8035,16.8279,152600.0
2009-10-12 15:35:00,48.17,48.24,48.06,48.09,289700.0,16.8279,16.8524,16.7895,16.8,289700.0
2009-10-12 15:40:00,48.09,48.15,48.07,48.1,150600.0,16.8,16.8209,16.793,16.8035,150600.0
2009-10-12 15:45:00,48.09,48.22,48.09,48.22,148000.0,16.8,16.8454,16.8,16.8454,148000.0
2009-10-12 15:50:00,48.21,48.32,48.18,48.32,247000.0,16.8419,16.8803,16.8314,16.8803,247000.0
2009-10-12 15:55:00,48.31,48.41,48.25,48.33,597000.0,16.8768,16.9118,16.8559,16.8838,597000.0
2009-10-13 09:30:00,48.07,48.14,48.03,48.1,392100.0,16.793,16.8174,16.779,16.8035,392100.0
2009-10-13 09:35:00,48.11,48.38,48.1,48.38,325500.0,16.807,16.9013,16.8035,16.9013,325500.0
2009-10-13 09:40:00,48.38,48.4,48.18,48.23,310200.0,16.9013,16.9083,16.8314,16.8489,310200.0
2009-10-13 09:45:00,48.23,48.32,48.18,48.27,347900.0,16.8489,16.8803,16.8314,16.8629,347900.0
2009-10-13 09:50:00,48.26,48.36,48.23,48.24,237400.0,16.8594,16.8943,16.8489,16.8524,237400.0
2009-10-13 09:55:00,48.24,48.25,48.05,48.09,364500.0,16.8524,16.8559,16.786,16.8,364500.0
2009-10-13 10:00:00,48.1,48.1,47.69,47.71,472000.0,16.8035,16.8035,16.6602,16.6672,472000.0
2009-10-13 10:05:00,47.71,47.98,47.69,47.96,337200.0,16.6672,16.7615,16.6602,16.7546,337200.0
2009-10-13 10:10:00,47.96,48.09,47.92,48.0,267100.0,16.7546,16.8,16.7406,16.7685,267100.0
2009-10-13 10:15:00,48.0,48.11,47.95,48.05,216800.0,16.7685,16.807,16.7511,16.786,216800.0
2009-10-13 10:20:00,48.06,48.06,47.9,47.9,170700.0,16.7895,16.7895,16.7336,16.7336,170700.0
2009-10-13 10:25:00,47.91,48.06,47.91,48.06,118000.0,16.7371,16.7895,16.7371,16.7895,118000.0
2009-10-13 10:30:00,48.06,48.17,47.99,47.99,273400.0,16.7895,16.8279,16.765,16.765,273400.0
2009-10-13 10:35:00,47.99,48.04,47.97,47.98,160700.0,16.765,16.7825,16.7581,16.7615,160700.0
2009-10-13 10:40:00,47.99,47.99,47.86,47.94,180300.0,16.765,16.765,16.7196,16.7476,180300.0
2009-10-13 10:45:00,47.94,47.98,47.9,47.96,62500.0,16.7476,16.7615,16.7336,16.7546,62500.0
2009-10-13 10:50:00,47.95,48.0,47.92,47.97,82500.0,16.7511,16.7685,16.7406,16.7581,82500.0
2009-10-13 10:55:00,47.97,48.11,47.97,48.06,115500.0,16.7581,16.807,16.7581,16.7895,115500.0
2009-10-13 11:00:00,48.03,48.06,48.0,48.03,62400.0,16.779,16.7895,16.7685,16.779,62400.0
2009-10-13 11:05:00,48.03,48.06,47.98,48.04,114600.0,16.779,16.7895,16.7615,16.7825,114600.0
2009-10-13 11:10:00,48.03,48.13,48.03,48.06,180000.0,16.779,16.8139,16.779,16.7895,180000.0
2009-10-13 11:15:00,48.06,48.08,47.98,48.04,85500.0,16.7895,16.7965,16.7615,16.7825,85500.0
2009-10-13 11:20:00,48.04,48.05,47.95,47.99,85300.0,16.7825,16.786,16.7511,16.765,85300.0
2009-10-13 11:25:00,47.99,48.13,47.96,48.11,98000.0,16.765,16.8139,16.7546,16.807,98000.0
2009-10-13 11:30:00,48.11,48.24,48.07,48.08,266800.0,16.807,16.8524,16.793,16.7965,266800.0
2009-10-13 11:35:00,48.08,48.21,48.04,48.2,123400.0,16.7965,16.8419,16.7825,16.8384,123400.0
2009-10-13 11:40:00,48.2,48.22,48.14,48.2,223100.0,16.8384,16.8454,16.8174,16.8384,223100.0
2009-10-13 11:45:00,48.2,48.25,48.16,48.18,147400.0,16.8384,16.8559,16.8244,16.8314,147400.0
2009-10-13 11:50:00,48.19,48.33,48.19,48.25,173700.0,16.8349,16.8838,16.8349,16.8559,173700.0
2009-10-13 11:55:00,48.25,48.31,48.22,48.23,98000.0,16.8559,16.8768,16.8454,16.8489,98000.0
2009-10-13 12:00:00,48.24,48.27,48.2,48.27,95800.0,16.8524,16.8629,16.8384,16.8629,95800.0
2009-10-13 12:05:00,48.27,48.28,48.18,48.22,70400.0,16.8629,16.8663,16.8314,16.8454,70400.0
2009-10-13 12:10:00,48.22,48.3,48.22,48.3,93400.0,16.8454,16.8733,16.8454,16.8733,93400.0
2009-10-13 12:15:00,48.3,48.31,48.27,48.3,90800.0,16.8733,16.8768,16.8629,16.8733,90800.0
2009-10-13 12:20:00,48.29,48.3,48.14,48.19,96300.0,16.8698,16.8733,16.8174,16.8349,96300.0
2009-10-13 12:25:00,48.19,48.3,48.19,48.27,71600.0,16.8349,16.8733,16.8349,16.8629,71600.0
2009-10-13 12:30:00,48.27,48.29,48.25,48.28,59900.0,16.8629,16.8698,16.8559,16.8663,59900.0
2009-10-13 12:35:00,48.28,48.29,48.22,48.25,64200.0,16.8663,16.8698,16.8454,16.8559,64200.0
2009-10-13 12:40:00,48.25,48.25,48.21,48.22,39000.0,16.8559,16.8559,16.8419,16.8454,39000.0
2009-10-13 12:45:00,48.23,48.26,48.19,48.23,91700.0,16.8489,16.8594,16.8349,16.8489,91700.0
2009-10-13 12:50:00,48.23,48.31,48.23,48.3,68600.0,16.8489,16.8768,16.8489,16.8733,68600.0
2009-10-13 12:55:00,48.3,48.31,48.28,48.3,58800.0,16.8733,16.8768,16.8663,16.8733,58800.0
2009-10-13 13:00:00,48.3,48.38,48.29,48.36,128600.0,16.8733,16.9013,16.8698,16.8943,128600.0
2009-10-13 13:05:00,48.37,48.48,48.36,48.46,138000.0,16.8978,16.9362,16.8943,16.9292,138000.0
2009-10-13 13:10:00,48.45,48.47,48.38,48.4,55300.0,16.9257,16.9327,16.9013,16.9083,55300.0
2009-10-13 13:15:00,48.41,48.44,48.37,48.41,86400.0,16.9118,16.9222,16.8978,16.9118,86400.0
2009-10-13 13:20:00,48.42,48.45,48.36,48.37,94200.0,16.9153,16.9257,16.8943,16.8978,94200.0
2009-10-13 13:25:00,48.38,48.44,48.37,48.38,101800.0,16.9013,16.9222,16.8978,16.9013,101800.0
2009-10-13 13:30:00,48.39,48.48,48.38,48.47,141400.0,16.9048,16.9362,16.9013,16.9327,141400.0
2009-10-13 13:35:00,48.47,48.55,48.46,48.5,160700.0,16.9327,16.9607,16.9292,16.9432,160700.0
2009-10-13 13:40:00,48.51,48.53,48.46,48.47,87500.0,16.9467,16.9537,16.9292,16.9327,87500.0
2009-10-13 13:45:00,48.47,48.48,48.36,48.37,184600.0,16.9327,16.9362,16.8943,16.8978,184600.0
2009-10-13 13:50:00,48.38,48.45,48.35,48.45,102100.0,16.9013,16.9257,16.8908,16.9257,102100.0
2009-10-13 13:55:00,48.45,48.6,48.44,48.54,125700.0,16.9257,16.9781,16.9222,16.9572,125700.0
2009-10-13 14:00:00,48.54,48.57,48.44,48.45,133400.0,16.9572,16.9677,16.9222,16.9257,133400.0
2009-10-13 14:05:00,48.45,48.45,48.31,48.37,147300.0,16.9257,16.9257,16.8768,16.8978,147300.0
2009-10-13 14:10:00,48.36,48.48,48.31,48.43,178400.0,16.8943,16.9362,16.8768,16.9188,178400.0
2009-10-13 14:15:00,48.44,48.51,48.44,48.51,78100.0,16.9222,16.9467,16.9222,16.9467,78100.0
2009-10-13 14:20:00,48.51,48.56,48.48,48.55,129600.0,16.9467,16.9642,16.9362,16.9607,129600.0
2009-10-13 14:25:00,48.55,48.56,48.47,48.49,98600.0,16.9607,16.9642,16.9327,16.9397,98600.0
2009-10-13 14:30:00,48.51,48.52,48.48,48.51,75800.0,16.9467,16.9502,16.9362,16.9467,75800.0
2009-10-13 14:35:00,48.5,48.52,48.48,48.48,29200.0,16.9432,16.9502,16.9362,16.9362,29200.0
2009-10-13 14:40:00,48.49,48.57,48.49,48.56,102200.0,16.9397,16.9677,16.9397,16.9642,102200.0
2009-10-13 14:45:00,48.56,48.61,48.53,48.6,102500.0,16.9642,16.9816,16.9537,16.9781,102500.0
2009-10-13 14:50:00,48.61,48.66,48.56,48.66,178600.0,16.9816,16.9991,16.9642,16.9991,178600.0
2009-10-13 14:55:00,48.66,48.67,48.54,48.64,103300.0,16.9991,17.0026,16.9572,16.9921,103300.0
2009-10-13 15:00:00,48.65,48.73,48.6,48.71,168700.0,16.9956,17.0236,16.9781,17.0166,168700.0
2009-10-13 15:05:00,48.72,48.75,48.62,48.63,115100.0,17.0201,17.0305,16.9851,16.9886,115100.0
2009-10-13 15:10:00,48.63,48.66,48.59,48.62,99400.0,16.9886,16.9991,16.9746,16.9851,99400.0
2009-10-13 15:15:00,48.61,48.68,48.59,48.63,98500.0,16.9816,17.0061,16.9746,16.9886,98500.0
2009-10-13 15:20:00,48.62,48.74,48.61,48.7,94800.0,16.9851,17.027,16.9816,17.0131,94800.0
2009-10-13 15:25:00,48.71,48.72,48.62,48.62,62800.0,17.0166,17.0201,16.9851,16.9851,62800.0
2009-10-13 15:30:00,48.63,48.64,48.6,48.63,115600.0,16.9886,16.9921,16.9781,16.9886,115600.0
2009-10-13 15:35:00,48.62,48.62,48.48,48.52,168400.0,16.9851,16.9851,16.9362,16.9502,168400.0
2009-10-13 15:40:00,48.52,48.55,48.48,48.5,177500.0,16.9502,16.9607,16.9362,16.9432,177500.0
2009-10-13 15:45:00,48.51,48.53,48.4,48.45,250100.0,16.9467,16.9537,16.9083,16.9257,250100.0
2009-10-13 15:50:00,48.44,48.47,48.39,48.42,250400.0,16.9222,16.9327,16.9048,16.9153,250400.0
2009-10-13 15:55:00,48.43,48.46,48.39,48.41,324500.0,16.9188,16.9292,16.9048,16.9118,324500.0
2009-10-14 09:30:00,49.18,49.37,49.05,49.36,537900.0,17.1808,17.2471,17.1353,17.2436,537900.0
2009-10-14 09:35:00,49.35,49.37,49.23,49.26,345800.0,17.2401,17.2471,17.1982,17.2087,345800.0
2009-10-14 09:40:00,49.27,49.37,49.19,49.36,215200.0,17.2122,17.2471,17.1843,17.2436,215200.0
2009-10-14 09:45:00,49.35,49.35,49.16,49.18,338600.0,17.2401,17.2401,17.1738,17.1808,338600.0
2009-10-14 09:50:00,49.17,49.3,49.1,49.28,219800.0,17.1773,17.2227,17.1528,17.2157,219800.0
2009-10-14 09:55:00,49.29,49.31,49.15,49.15,241100.0,17.2192,17.2262,17.1703,17.1703,241100.0
2009-10-14 10:00:00,49.16,49.18,49.02,49.16,251700.0,17.1738,17.1808,17.1249,17.1738,251700.0
2009-10-14 10:05:00,49.15,49.19,49.06,49.14,298500.0,17.1703,17.1843,17.1388,17.1668,298500.0
2009-10-14 10:10:00,49.14,49.24,49.14,49.23,160000.0,17.1668,17.2017,17.1668,17.1982,160000.0
2009-10-14 10:15:00,49.24,49.25,49.17,49.19,121600.0,17.2017,17.2052,17.1773,17.1843,121600.0
2009-10-14 10:20:00,49.19,49.21,49.05,49.05,292200.0,17.1843,17.1912,17.1353,17.1353,292200.0
2009-10-14 10:25:00,49.05,49.15,49.04,49.07,213800.0,17.1353,17.1703,17.1319,17.1423,213800.0
2009-10-14 10:30:00,49.06,49.08,49.02,49.04,175000.0,17.1388,17.1458,17.1249,17.1319,175000.0
2009-10-14 10:35:00,49.05,49.17,49.04,49.15,123100.0,17.1353,17.1773,17.1319,17.1703,123100.0
2009-10-14 10:40:00,49.15,49.21,49.13,49.15,51400.0,17.1703,17.1912,17.1633,17.1703,51400.0
2009-10-14 10:45:00,49.16,49.21,49.12,49.19,103700.0,17.1738,17.1912,17.1598,17.1843,103700.0
2009-10-14 10:50:00,49.19,49.23,49.13,49.22,95100.0,17.1843,17.1982,17.1633,17.1947,95100.0
2009-10-14 10:55:00,49.23,49.33,49.2,49.28,136700.0,17.1982,17.2332,17.1877,17.2157,136700.0
2009-10-14 11:00:00,49.27,49.31,49.25,49.29,85200.0,17.2122,17.2262,17.2052,17.2192,85200.0
2009-10-14 11:05:00,49.28,49.33,49.25,49.3,129600.0,17.2157,17.2332,17.2052,17.2227,129600.0
2009-10-14 11:10:00,49.3,49.39,49.28,49.37,105200.0,17.2227,17.2541,17.2157,17.2471,105200.0
2009-10-14 11:15:00,49.37,49.4,49.36,49.39,116800.0,17.2471,17.2576,17.2436,17.2541,116800.0
2009-10-14 11:20:00,49.39,49.47,49.34,49.43,140900.0,17.2541,17.2821,17.2367,17.2681,140900.0
2009-10-14 11:25:00,49.43,49.46,49.35,49.35,88900.0,17.2681,17.2786,17.2401,17.2401,88900.0
2009-10-14 11:30:00,49.35,49.37,49.31,49.36,84500.0,17.2401,17.2471,17.2262,17.2436,84500.0
2009-10-14 11:35:00,49.36,49.37,49.25,49.26,119000.0,17.2436,17.2471,17.2052,17.2087,119000.0
2009-10-14 11:40:00,49.25,49.37,49.23,49.36,171000.0,17.2052,17.2471,17.1982,17.2436,171000.0
2009-10-14 11:45:00,49.36,49.42,49.35,49.42,81400.0,17.2436,17.2646,17.2401,17.2646,81400.0
2009-10-14 11:50:00,49.42,49.48,49.37,49.45,160700.0,17.2646,17.2856,17.2471,17.2751,160700.0
2009-10-14 11:55:00,49.45,49.46,49.39,49.39,112400.0,17.2751,17.2786,17.2541,17.2541,112400.0
2009-10-14 12:00:00,49.4,49.41,49.31,49.33,146800.0,17.2576,17.2611,17.2262,17.2332,146800.0
2009-10-14 12:05:00,49.32,49.32,49.24,49.29,147200.0,17.2297,17.2297,17.2017,17.2192,147200.0
2009-10-14 12:10:00,49.29,49.29,49.24,49.28,62700.0,17.2192,17.2192,17.2017,17.2157,62700.0
2009-10-14 12:15:00,49.28,49.31,49.23,49.27,201500.0,17.2157,17.2262,17.1982,17.2122,201500.0
2009-10-14 12:20:00,49.27,49.29,49.21,49.22,141600.0,17.2122,17.2192,17.1912,17.1947,141600.0
2009-10-14 12:25:00,49.22,49.24,49.17,49.17,98500.0,17.1947,17.2017,17.1773,17.1773,98500.0
2009-10-14 12:30:00,49.2,49.23,49.16,49.18,103400.0,17.1877,17.1982,17.1738,17.1808,103400.0
2009-10-14 12:35:00,49.18,49.26,49.15,49.2,97800.0,17.1808,17.2087,17.1703,17.1877,97800.0
2009-10-14 12:40:00,49.19,49.31,49.18,49.3,64300.0,17.1843,17.2262,17.1808,17.2227,64300.0
2009-10-14 12:45:00,49.3,49.43,49.3,49.37,112200.0,17.2227,17.2681,17.2227,17.2471,112200.0
2009-10-14 12:50:00,49.33,49.43,49.33,49.42,65800.0,17.2332,17.2681,17.2332,17.2646,65800.0
2009-10-14 12:55:00,49.42,49.45,49.35,49.38,67000.0,17.2646,17.2751,17.2401,17.2506,67000.0
2009-10-14 13:00:00,49.38,49.39,49.32,49.33,98500.0,17.2506,17.2541,17.2297,17.2332,98500.0
2009-10-14 13:05:00,49.33,49.42,49.33,49.41,85700.0,17.2332,17.2646,17.2332,17.2611,85700.0
2009-10-14 13:10:00,49.42,49.46,49.41,49.43,91500.0,17.2646,17.2786,17.2611,17.2681,91500.0
2009-10-14 13:15:00,49.44,49.48,49.38,49.48,73700.0,17.2716,17.2856,17.2506,17.2856,73700.0
2009-10-14 13:20:00,49.48,49.48,49.31,49.37,137000.0,17.2856,17.2856,17.2262,17.2471,137000.0
2009-10-14 13:25:00,49.37,49.46,49.36,49.42,74100.0,17.2471,17.2786,17.2436,17.2646,74100.0
2009-10-14 13:30:00,49.42,49.48,49.4,49.46,120900.0,17.2646,17.2856,17.2576,17.2786,120900.0
2009-10-14 13:35:00,49.46,49.54,49.45,49.51,150100.0,17.2786,17.3065,17.2751,17.296,150100.0
2009-10-14 13:40:00,49.51,49.53,49.47,49.48,75700.0,17.296,17.303,17.2821,17.2856,75700.0
2009-10-14 13:45:00,49.48,49.54,49.46,49.5,86200.0,17.2856,17.3065,17.2786,17.2925,86200.0
2009-10-14 13:50:00,49.5,49.54,49.49,49.52,61800.0,17.2925,17.3065,17.2891,17.2995,61800.0
2009-10-14 13:55:00,49.52,49.54,49.45,49.49,92900.0,17.2995,17.3065,17.2751,17.2891,92900.0
2009-10-14 14:00:00,49.51,49.63,49.49,49.61,219800.0,17.296,17.338,17.2891,17.331,219800.0
2009-10-14 14:05:00,49.61,49.68,49.61,49.68,59800.0,17.331,17.3554,17.331,17.3554,59800.0
2009-10-14 14:10:00,49.67,49.69,49.53,49.54,111900.0,17.3519,17.3589,17.303,17.3065,111900.0
2009-10-14 14:15:00,49.54,49.68,49.53,49.65,151300.0,17.3065,17.3554,17.303,17.345,151300.0
2009-10-14 14:20:00,49.65,49.71,49.64,49.69,122500.0,17.345,17.3659,17.3415,17.3589,122500.0
2009-10-14 14:25:00,49.7,49.74,49.61,49.62,115400.0,17.3624,17.3764,17.331,17.3345,115400.0
2009-10-14 14:30:00,49.62,49.65,49.6,49.63,77700.0,17.3345,17.345,17.3275,17.338,77700.0
2009-10-14 14:35:00,49.62,49.67,49.53,49.58,116600.0,17.3345,17.3519,17.303,17.3205,116600.0
2009-10-14 14:40:00,49.58,49.6,49.54,49.55,66400.0,17.3205,17.3275,17.3065,17.31,66400.0
2009-10-14 14:45:00,49.55,49.61,49.49,49.55,135900.0,17.31,17.331,17.2891,17.31,135900.0
2009-10-14 14:50:00,49.54,49.6,49.52,49.6,126100.0,17.3065,17.3275,17.2995,17.3275,126100.0
2009-10-14 14:55:00,49.59,49.72,49.59,49.68,266300.0,17.324,17.3694,17.324,17.3554,266300.0
2009-10-14 15:00:00,49.67,49.77,49.67,49.74,163600.0,17.3519,17.3869,17.3519,17.3764,163600.0
2009-10-14 15:05:00,49.73,49.81,49.7,49.8,162600.0,17.3729,17.4008,17.3624,17.3974,162600.0
2009-10-14 15:10:00,49.79,49.81,49.74,49.78,285600.0,17.3939,17.4008,17.3764,17.3904,285600.0
2009-10-14 15:15:00,49.79,49.83,49.69,49.71,252800.0,17.3939,17.4078,17.3589,17.3659,252800.0
2009-10-14 15:20:00,49.7,49.72,49.65,49.67,184800.0,17.3624,17.3694,17.345,17.3519,184800.0
2009-10-14 15:25:00,49.67,49.78,49.66,49.74,125100.0,17.3519,17.3904,17.3484,17.3764,125100.0
2009-10-14 15:30:00,49.74,49.81,49.72,49.8,243700.0,17.3764,17.4008,17.3694,17.3974,243700.0
2009-10-14 15:35:00,49.79,49.88,49.77,49.87,335100.0,17.3939,17.4253,17.3869,17.4218,335100.0
2009-10-14 15:40:00,49.86,49.88,49.67,49.68,353400.0,17.4183,17.4253,17.3519,17.3554,353400.0
2009-10-14 15:45:00,49.68,49.69,49.59,49.61,313400.0,17.3554,17.3589,17.324,17.331,313400.0
2009-10-14 15:50:00,49.61,49.75,49.6,49.75,335100.0,17.331,17.3799,17.3275,17.3799,335100.0
2009-10-14 15:55:00,49.75,49.84,49.73,49.81,521600.0,17.3799,17.4113,17.3729,17.4008,521600.0
2009-10-15 09:30:00,49.54,49.76,49.48,49.76,379300.0,17.3065,17.3834,17.2856,17.3834,379300.0
2009-10-15 09:35:00,49.76,49.84,49.73,49.82,258100.0,17.3834,17.4113,17.3729,17.4043,258100.0
2009-10-15 09:40:00,49.82,49.86,49.66,49.68,214600.0,17.4043,17.4183,17.3484,17.3554,214600.0
2009-10-15 09:45:00,49.68,49.77,49.6,49.63,225000.0,17.3554,17.3869,17.3275,17.338,225000.0
2009-10-15 09:50:00,49.62,49.7,49.53,49.57,250700.0,17.3345,17.3624,17.303,17.317,250700.0
2009-10-15 09:55:00,49.58,49.64,49.54,49.63,84700.0,17.3205,17.3415,17.3065,17.338,84700.0
2009-10-15 10:00:00,49.63,49.64,49.48,49.59,243900.0,17.338,17.3415,17.2856,17.324,243900.0
2009-10-15 10:05:00,49.6,49.62,49.51,49.54,217500.0,17.3275,17.3345,17.296,17.3065,217500.0
2009-10-15 10:10:00,49.55,49.61,49.47,49.56,161300.0,17.31,17.331,17.2821,17.3135,161300.0
2009-10-15 10:15:00,49.57,49.6,49.51,49.55,162400.0,17.317,17.3275,17.296,17.31,162400.0
2009-10-15 10:20:00,49.55,49.63,49.49,49.62,155400.0,17.31,17.338,17.2891,17.3345,155400.0
2009-10-15 10:25:00,49.6,49.62,49.53,49.56,123400.0,17.3275,17.3345,17.303,17.3135,123400.0
2009-10-15 10:30:00,49.57,49.61,49.51,49.59,179500.0,17.317,17.331,17.296,17.324,179500.0
2009-10-15 10:35:00,49.59,49.59,49.49,49.5,253800.0,17.324,17.324,17.2891,17.2925,253800.0
2009-10-15 10:40:00,49.5,49.55,49.35,49.36,294700.0,17.2925,17.31,17.2401,17.2436,294700.0
2009-10-15 10:45:00,49.36,49.46,49.32,49.43,163900.0,17.2436,17.2786,17.2297,17.2681,163900.0
2009-10-15 10:50:00,49.43,49.64,49.42,49.64,166500.0,17.2681,17.3415,17.2646,17.3415,166500.0
2009-10-15 10:55:00,49.64,49.8,49.63,49.77,236600.0,17.3415,17.3974,17.338,17.3869,236600.0
2009-10-15 11:00:00,49.8,50.0,49.77,49.94,602300.0,17.3974,17.4672,17.3869,17.4463,602300.0
2009-10-15 11:05:00,49.95,50.08,49.95,50.06,431100.0,17.4498,17.4952,17.4498,17.4882,431100.0
2009-10-15 11:10:00,50.07,50.12,49.97,49.98,160600.0,17.4917,17.5091,17.4567,17.4602,160600.0
2009-10-15 11:15:00,49.98,50.03,49.94,49.95,90800.0,17.4602,17.4777,17.4463,17.4498,90800.0
2009-10-15 11:20:00,49.94,49.98,49.87,49.93,128600.0,17.4463,17.4602,17.4218,17.4428,128600.0
2009-10-15 11:25:00,49.93,49.96,49.89,49.89,85400.0,17.4428,17.4532,17.4288,17.4288,85400.0
2009-10-15 11:30:00,49.89,49.95,49.83,49.83,112200.0,17.4288,17.4498,17.4078,17.4078,112200.0
2009-10-15 11:35:00,49.83,49.88,49.73,49.87,137100.0,17.4078,17.4253,17.3729,17.4218,137100.0
2009-10-15 11:40:00,49.87,49.91,49.82,49.86,74400.0,17.4218,17.4358,17.4043,17.4183,74400.0
2009-10-15 11:45:00,49.86,49.87,49.81,49.84,76200.0,17.4183,17.4218,17.4008,17.4113,76200.0
2009-10-15 11:50:00,49.83,49.95,49.82,49.9,195400.0,17.4078,17.4498,17.4043,17.4323,195400.0
2009-10-15 11:55:00,49.89,49.94,49.86,49.92,121100.0,17.4288,17.4463,17.4183,17.4393,121100.0
2009-10-15 12:00:00,49.93,50.04,49.93,50.04,96000.0,17.4428,17.4812,17.4428,17.4812,96000.0
2009-10-15 12:05:00,50.03,50.04,49.96,49.99,92700.0,17.4777,17.4812,17.4532,17.4637,92700.0
2009-10-15 12:10:00,50.0,50.16,50.0,50.12,302700.0,17.4672,17.5231,17.4672,17.5091,302700.0
2009-10-15 12:15:00,50.12,50.17,50.09,50.16,195000.0,17.5091,17.5266,17.4987,17.5231,195000.0
2009-10-15 12:20:00,50.16,50.16,50.08,50.1,74400.0,17.5231,17.5231,17.4952,17.5022,74400.0
2009-10-15 12:25:00,50.09,50.11,50.03,50.03,89200.0,17.4987,17.5056,17.4777,17.4777,89200.0
2009-10-15 12:30:00,50.04,50.09,50.0,50.09,172200.0,17.4812,17.4987,17.4672,17.4987,172200.0
2009-10-15 12:35:00,50.09,50.16,50.09,50.12,83300.0,17.4987,17.5231,17.4987,17.5091,83300.0
2009-10-15 12:40:00,50.13,50.16,50.12,50.14,53700.0,17.5126,17.5231,17.5091,17.5161,53700.0
2009-10-15 12:45:00,50.14,50.16,50.05,50.16,134400.0,17.5161,17.5231,17.4847,17.5231,134400.0
2009-10-15 12:50:00,50.15,50.16,50.11,50.14,173800.0,17.5196,17.5231,17.5056,17.5161,173800.0
2009-10-15 12:55:00,50.14,50.15,50.09,50.13,73300.0,17.5161,17.5196,17.4987,17.5126,73300.0
2009-10-15 13:00:00,50.13,50.2,50.11,50.18,160700.0,17.5126,17.5371,17.5056,17.5301,160700.0
2009-10-15 13:05:00,50.19,50.2,50.17,50.19,133400.0,17.5336,17.5371,17.5266,17.5336,133400.0
2009-10-15 13:10:00,50.2,50.22,50.16,50.19,119400.0,17.5371,17.5441,17.5231,17.5336,119400.0
2009-10-15 13:15:00,50.19,50.25,50.19,50.24,121400.0,17.5336,17.5546,17.5336,17.5511,121400.0
2009-10-15 13:20:00,50.25,50.34,50.23,50.33,96400.0,17.5546,17.586,17.5476,17.5825,96400.0
2009-10-15 13:25:00,50.32,50.43,50.32,50.42,81200.0,17.579,17.6174,17.579,17.6139,81200.0
2009-10-15 13:30:00,50.42,50.44,50.33,50.38,118200.0,17.6139,17.6209,17.5825,17.6,118200.0
2009-10-15 13:35:00,50.38,50.38,50.27,50.28,100400.0,17.6,17.6,17.5615,17.565,100400.0
2009-10-15 13:40:00,50.29,50.33,50.28,50.31,56000.0,17.5685,17.5825,17.565,17.5755,56000.0
2009-10-15 13:45:00,50.31,50.34,50.21,50.29,104100.0,17.5755,17.586,17.5406,17.5685,104100.0
2009-10-15 13:50:00,50.29,50.3,50.25,50.29,47200.0,17.5685,17.572,17.5546,17.5685,47200.0
2009-10-15 13:55:00,50.29,50.33,50.24,50.27,103100.0,17.5685,17.5825,17.5511,17.5615,103100.0
2009-10-15 14:00:00,50.28,50.36,50.27,50.36,71300.0,17.565,17.593,17.5615,17.593,71300.0
2009-10-15 14:05:00,50.36,50.41,50.36,50.37,98100.0,17.593,17.6105,17.593,17.5965,98100.0
2009-10-15 14:10:00,50.37,50.49,50.35,50.44,251200.0,17.5965,17.6384,17.5895,17.6209,251200.0
2009-10-15 14:15:00,50.43,50.5,50.42,50.48,207200.0,17.6174,17.6419,17.6139,17.6349,207200.0
2009-10-15 14:20:00,50.47,50.48,50.42,50.43,163700.0,17.6314,17.6349,17.6139,17.6174,163700.0
2009-10-15 14:25:00,50.43,50.44,50.38,50.39,124000.0,17.6174,17.6209,17.6,17.6035,124000.0
2009-10-15 14:30:00,50.39,50.47,50.37,50.46,87700.0,17.6035,17.6314,17.5965,17.6279,87700.0
2009-10-15 14:35:00,50.47,50.53,50.46,50.5,85700.0,17.6314,17.6524,17.6279,17.6419,85700.0
2009-10-15 14:40:00,50.5,50.57,50.5,50.54,96400.0,17.6419,17.6663,17.6419,17.6559,96400.0
2009-10-15 14:45:00,50.54,50.58,50.48,50.57,88300.0,17.6559,17.6698,17.6349,17.6663,88300.0
2009-10-15 14:50:00,50.58,50.67,50.57,50.64,124200.0,17.6698,17.7013,17.6663,17.6908,124200.0
2009-10-15 14:55:00,50.63,50.71,50.6,50.69,261400.0,17.6873,17.7153,17.6768,17.7083,261400.0
2009-10-15 15:00:00,50.69,50.72,50.64,50.7,133000.0,17.7083,17.7187,17.6908,17.7118,133000.0
2009-10-15 15:05:00,50.7,50.71,50.64,50.67,182000.0,17.7118,17.7153,17.6908,17.7013,182000.0
2009-10-15 15:10:00,50.67,50.69,50.55,50.57,192100.0,17.7013,17.7083,17.6594,17.6663,192100.0
2009-10-15 15:15:00,50.57,50.59,50.47,50.47,138600.0,17.6663,17.6733,17.6314,17.6314,138600.0
2009-10-15 15:20:00,50.48,50.52,50.42,50.43,164900.0,17.6349,17.6489,17.6139,17.6174,164900.0
2009-10-15 15:25:00,50.42,50.48,50.38,50.39,137200.0,17.6139,17.6349,17.6,17.6035,137200.0
2009-10-15 15:30:00,50.39,50.47,50.38,50.46,138800.0,17.6035,17.6314,17.6,17.6279,138800.0
2009-10-15 15:35:00,50.46,50.53,50.41,50.52,197500.0,17.6279,17.6524,17.6105,17.6489,197500.0
2009-10-15 15:40:00,50.53,50.55,50.42,50.43,246900.0,17.6524,17.6594,17.6139,17.6174,246900.0
2009-10-15 15:45:00,50.43,50.43,50.32,50.32,357900.0,17.6174,17.6174,17.579,17.579,357900.0
2009-10-15 15:50:00,50.33,50.47,50.3,50.42,264700.0,17.5825,17.6314,17.572,17.6139,264700.0
2009-10-15 15:55:00,50.42,50.5,50.37,50.42,548800.0,17.6139,17.6419,17.5965,17.6139,548800.0
2009-10-16 09:30:00,49.83,50.31,49.76,49.87,457600.0,17.4078,17.5755,17.3834,17.4218,457600.0
2009-10-16 09:35:00,49.88,50.08,49.83,50.06,246700.0,17.4253,17.4952,17.4078,17.4882,246700.0
2009-10-16 09:40:00,50.06,50.1,49.91,50.02,244500.0,17.4882,17.5022,17.4358,17.4742,244500.0
2009-10-16 09:45:00,50.03,50.13,49.96,50.13,149800.0,17.4777,17.5126,17.4532,17.5126,149800.0
2009-10-16 09:50:00,50.13,50.3,50.06,50.13,240200.0,17.5126,17.572,17.4882,17.5126,240200.0
2009-10-16 09:55:00,50.14,50.18,49.9,49.99,349200.0,17.5161,17.5301,17.4323,17.4637,349200.0
2009-10-16 10:00:00,49.98,49.99,49.63,49.66,458200.0,17.4602,17.4637,17.338,17.3484,458200.0
2009-10-16 10:05:00,49.67,49.92,49.66,49.71,260900.0,17.3519,17.4393,17.3484,17.3659,260900.0
2009-10-16 10:10:00,49.74,49.9,49.68,49.83,322700.0,17.3764,17.4323,17.3554,17.4078,322700.0
2009-10-16 10:15:00,49.84,50.03,49.79,49.97,201400.0,17.4113,17.4777,17.3939,17.4567,201400.0
2009-10-16 10:20:00,49.98,50.25,49.98,50.18,268800.0,17.4602,17.5546,17.4602,17.5301,268800.0
2009-10-16 10:25:00,50.21,50.22,50.12,50.12,135800.0,17.5406,17.5441,17.5091,17.5091,135800.0
2009-10-16 10:30:00,50.13,50.15,49.96,50.0,179700.0,17.5126,17.5196,17.4532,17.4672,179700.0
2009-10-16 10:35:00,49.99,50.02,49.92,49.97,146600.0,17.4637,17.4742,17.4393,17.4567,146600.0
2009-10-16 10:40:00,49.95,49.96,49.7,49.76,180700.0,17.4498,17.4532,17.3624,17.3834,180700.0
2009-10-16 10:45:00,49.77,49.84,49.73,49.8,142700.0,17.3869,17.4113,17.3729,17.3974,142700.0
2009-10-16 10:50:00,49.81,49.93,49.78,49.84,85000.0,17.4008,17.4428,17.3904,17.4113,85000.0
2009-10-16 10:55:00,49.84,49.87,49.75,49.85,116800.0,17.4113,17.4218,17.3799,17.4148,116800.0
2009-10-16 11:00:00,49.84,50.03,49.79,49.98,114600.0,17.4113,17.4777,17.3939,17.4602,114600.0
2009-10-16 11:05:00,49.97,50.08,49.97,50.03,111200.0,17.4567,17.4952,17.4567,17.4777,111200.0
2009-10-16 11:10:00,50.04,50.07,49.95,49.99,150600.0,17.4812,17.4917,17.4498,17.4637,150600.0
2009-10-16 11:15:00,49.99,50.25,49.98,50.22,147100.0,17.4637,17.5546,17.4602,17.5441,147100.0
2009-10-16 11:20:00,50.22,50.28,50.14,50.18,268900.0,17.5441,17.565,17.5161,17.5301,268900.0
2009-10-16 11:25:00,50.18,50.19,50.11,50.18,114800.0,17.5301,17.5336,17.5056,17.5301,114800.0
2009-10-16 11:30:00,50.19,50.21,50.12,50.12,134700.0,17.5336,17.5406,17.5091,17.5091,134700.0
2009-10-16 11:35:00,50.13,50.16,50.05,50.08,89700.0,17.5126,17.5231,17.4847,17.4952,89700.0
2009-10-16 11:40:00,50.07,50.1,49.99,50.08,85700.0,17.4917,17.5022,17.4637,17.4952,85700.0
2009-10-16 11:45:00,50.08,50.15,50.05,50.1,80700.0,17.4952,17.5196,17.4847,17.5022,80700.0
2009-10-16 11:50:00,50.11,50.22,50.1,50.19,87300.0,17.5056,17.5441,17.5022,17.5336,87300.0
2009-10-16 11:55:00,50.19,50.39,50.17,50.36,199900.0,17.5336,17.6035,17.5266,17.593,199900.0
2009-10-16 12:00:00,50.36,50.42,50.34,50.37,89600.0,17.593,17.6139,17.586,17.5965,89600.0
2009-10-16 12:05:00,50.36,50.44,50.36,50.43,70500.0,17.593,17.6209,17.593,17.6174,70500.0
2009-10-16 12:10:00,50.42,50.46,50.31,50.34,126900.0,17.6139,17.6279,17.5755,17.586,126900.0
2009-10-16 12:15:00,50.35,50.38,50.29,50.31,49100.0,17.5895,17.6,17.5685,17.5755,49100.0
2009-10-16 12:20:00,50.3,50.33,50.24,50.32,80600.0,17.572,17.5825,17.5511,17.579,80600.0
2009-10-16 12:25:00,50.32,50.38,50.21,50.25,89700.0,17.579,17.6,17.5406,17.5546,89700.0
2009-10-16 12:30:00,50.25,50.29,50.21,50.22,40100.0,17.5546,17.5685,17.5406,17.5441,40100.0
2009-10-16 12:35:00,50.22,50.31,50.22,50.25,65100.0,17.5441,17.5755,17.5441,17.5546,65100.0
2009-10-16 12:40:00,50.25,50.26,50.21,50.21,45700.0,17.5546,17.5581,17.5406,17.5406,45700.0
2009-10-16 12:45:00,50.21,50.22,50.11,50.16,107400.0,17.5406,17.5441,17.5056,17.5231,107400.0
2009-10-16 12:50:00,50.15,50.24,50.11,50.22,78100.0,17.5196,17.5511,17.5056,17.5441,78100.0
2009-10-16 12:55:00,50.23,50.28,50.21,50.23,78600.0,17.5476,17.565,17.5406,17.5476,78600.0
2009-10-16 13:00:00,50.23,50.27,50.23,50.25,33600.0,17.5476,17.5615,17.5476,17.5546,33600.0
2009-10-16 13:05:00,50.24,50.25,50.16,50.25,60000.0,17.5511,17.5546,17.5231,17.5546,60000.0
2009-10-16 13:10:00,50.25,50.37,50.25,50.32,76100.0,17.5546,17.5965,17.5546,17.579,76100.0
2009-10-16 13:15:00,50.32,50.38,50.28,50.34,57500.0,17.579,17.6,17.565,17.586,57500.0
2009-10-16 13:20:00,50.33,50.46,50.32,50.43,85200.0,17.5825,17.6279,17.579,17.6174,85200.0
2009-10-16 13:25:00,50.42,50.48,50.39,50.48,55300.0,17.6139,17.6349,17.6035,17.6349,55300.0
2009-10-16 13:30:00,50.48,50.5,50.37,50.38,80800.0,17.6349,17.6419,17.5965,17.6,80800.0
2009-10-16 13:35:00,50.38,50.44,50.31,50.35,72300.0,17.6,17.6209,17.5755,17.5895,72300.0
2009-10-16 13:40:00,50.35,50.41,50.34,50.37,74200.0,17.5895,17.6105,17.586,17.5965,74200.0
2009-10-16 13:45:00,50.38,50.41,50.33,50.38,68800.0,17.6,17.6105,17.5825,17.6,68800.0
2009-10-16 13:50:00,50.39,50.43,50.31,50.33,181800.0,17.6035,17.6174,17.5755,17.5825,181800.0
2009-10-16 13:55:00,50.33,50.34,50.27,50.28,61700.0,17.5825,17.586,17.5615,17.565,61700.0
2009-10-16 14:00:00,50.3,50.31,50.18,50.21,87100.0,17.572,17.5755,17.5301,17.5406,87100.0
2009-10-16 14:05:00,50.22,50.23,50.13,50.13,98900.0,17.5441,17.5476,17.5126,17.5126,98900.0
2009-10-16 14:10:00,50.14,50.23,50.1,50.22,96100.0,17.5161,17.5476,17.5022,17.5441,96100.0
2009-10-16 14:15:00,50.22,50.23,50.1,50.15,132600.0,17.5441,17.5476,17.5022,17.5196,132600.0
2009-10-16 14:20:00,50.15,50.22,50.12,50.19,189600.0,17.5196,17.5441,17.5091,17.5336,189600.0
2009-10-16 14:25:00,50.2,50.27,50.14,50.26,133300.0,17.5371,17.5615,17.5161,17.5581,133300.0
2009-10-16 14:30:00,50.26,50.31,50.2,50.28,117200.0,17.5581,17.5755,17.5371,17.565,117200.0
2009-10-16 14:35:00,50.28,50.34,50.28,50.32,49900.0,17.565,17.586,17.565,17.579,49900.0
2009-10-16 14:40:00,50.31,50.31,50.26,50.27,35500.0,17.5755,17.5755,17.5581,17.5615,35500.0
2009-10-16 14:45:00,50.27,50.31,50.25,50.29,70700.0,17.5615,17.5755,17.5546,17.5685,70700.0
2009-10-16 14:50:00,50.28,50.29,50.25,50.27,49000.0,17.565,17.5685,17.5546,17.5615,49000.0
2009-10-16 14:55:00,50.27,50.31,50.25,50.3,47200.0,17.5615,17.5755,17.5546,17.572,47200.0
2009-10-16 15:00:00,50.3,50.3,50.26,50.27,35400.0,17.572,17.572,17.5581,17.5615,35400.0
2009-10-16 15:05:00,50.28,50.3,50.26,50.28,74100.0,17.565,17.572,17.5581,17.565,74100.0
2009-10-16 15:10:00,50.28,50.4,50.27,50.31,131500.0,17.565,17.607,17.5615,17.5755,131500.0
2009-10-16 15:15:00,50.3,50.34,50.24,50.31,154800.0,17.572,17.586,17.5511,17.5755,154800.0
2009-10-16 15:20:00,50.31,50.33,50.28,50.32,99600.0,17.5755,17.5825,17.565,17.579,99600.0
2009-10-16 15:25:00,50.31,50.41,50.27,50.4,223800.0,17.5755,17.6105,17.5615,17.607,223800.0
2009-10-16 15:30:00,50.4,50.43,50.36,50.43,163400.0,17.607,17.6174,17.593,17.6174,163400.0
2009-10-16 15:35:00,50.43,50.56,50.43,50.56,299600.0,17.6174,17.6629,17.6174,17.6629,299600.0
2009-10-16 15:40:00,50.55,50.59,50.52,50.53,348200.0,17.6594,17.6733,17.6489,17.6524,348200.0
2009-10-16 15:45:00,50.52,50.54,50.45,50.49,312200.0,17.6489,17.6559,17.6244,17.6384,312200.0
2009-10-16 15:50:00,50.49,50.5,50.35,50.42,509600.0,17.6384,17.6419,17.5895,17.6139,509600.0
2009-10-16 15:55:00,50.42,50.45,50.33,50.43,495100.0,17.6139,17.6244,17.5825,17.6174,495100.0
2009-10-19 09:30:00,50.41,50.49,50.12,50.18,371400.0,17.6105,17.6384,17.5091,17.5301,371400.0
2009-10-19 09:35:00,50.18,50.22,50.08,50.13,323400.0,17.5301,17.5441,17.4952,17.5126,323400.0
2009-10-19 09:40:00,50.14,50.23,50.09,50.13,367400.0,17.5161,17.5476,17.4987,17.5126,367400.0
2009-10-19 09:45:00,50.14,50.15,49.96,50.07,183300.0,17.5161,17.5196,17.4532,17.4917,183300.0
2009-10-19 09:50:00,50.08,50.08,49.88,49.89,157800.0,17.4952,17.4952,17.4253,17.4288,157800.0
2009-10-19 09:55:00,49.88,50.01,49.83,49.97,180700.0,17.4253,17.4707,17.4078,17.4567,180700.0
2009-10-19 10:00:00,49.97,50.18,49.93,50.13,201100.0,17.4567,17.5301,17.4428,17.5126,201100.0
2009-10-19 10:05:00,50.14,50.24,50.12,50.12,154400.0,17.5161,17.5511,17.5091,17.5091,154400.0
2009-10-19 10:10:00,50.12,50.22,50.08,50.16,122400.0,17.5091,17.5441,17.4952,17.5231,122400.0
2009-10-19 10:15:00,50.17,50.19,50.06,50.1,131200.0,17.5266,17.5336,17.4882,17.5022,131200.0
2009-10-19 10:20:00,50.1,50.36,50.1,50.26,263900.0,17.5022,17.593,17.5022,17.5581,263900.0
2009-10-19 10:25:00,50.26,50.34,50.22,50.31,178600.0,17.5581,17.586,17.5441,17.5755,178600.0
2009-10-19 10:30:00,50.3,50.37,50.22,50.27,181500.0,17.572,17.5965,17.5441,17.5615,181500.0
2009-10-19 10:35:00,50.26,50.37,50.23,50.37,151100.0,17.5581,17.5965,17.5476,17.5965,151100.0
2009-10-19 10:40:00,50.37,50.57,50.32,50.46,209100.0,17.5965,17.6663,17.579,17.6279,209100.0
2009-10-19 10:45:00,50.45,50.49,50.42,50.46,132000.0,17.6244,17.6384,17.6139,17.6279,132000.0
2009-10-19 10:50:00,50.46,50.56,50.4,50.49,229200.0,17.6279,17.6629,17.607,17.6384,229200.0
2009-10-19 10:55:00,50.49,50.56,50.4,50.4,73700.0,17.6384,17.6629,17.607,17.607,73700.0
2009-10-19 11:00:00,50.4,50.51,50.36,50.48,238100.0,17.607,17.6454,17.593,17.6349,238100.0
2009-10-19 11:05:00,50.47,50.57,50.47,50.52,168300.0,17.6314,17.6663,17.6314,17.6489,168300.0
2009-10-19 11:10:00,50.52,50.62,50.5,50.6,117300.0,17.6489,17.6838,17.6419,17.6768,117300.0
2009-10-19 11:15:00,50.61,50.7,50.6,50.68,142200.0,17.6803,17.7118,17.6768,17.7048,142200.0
2009-10-19 11:20:00,50.67,50.79,50.64,50.79,172900.0,17.7013,17.7432,17.6908,17.7432,172900.0
2009-10-19 11:25:00,50.8,50.91,50.78,50.87,175900.0,17.7467,17.7851,17.7397,17.7712,175900.0
2009-10-19 11:30:00,50.87,50.93,50.83,50.83,110200.0,17.7712,17.7921,17.7572,17.7572,110200.0
2009-10-19 11:35:00,50.85,50.92,50.84,50.91,85000.0,17.7642,17.7886,17.7607,17.7851,85000.0
2009-10-19 11:40:00,50.91,51.0,50.9,50.99,148900.0,17.7851,17.8166,17.7816,17.8131,148900.0
2009-10-19 11:45:00,51.0,51.0,50.92,50.96,141200.0,17.8166,17.8166,17.7886,17.8026,141200.0
2009-10-19 11:50:00,50.97,51.06,50.97,51.05,106400.0,17.8061,17.8375,17.8061,17.834,106400.0
2009-10-19 11:55:00,51.06,51.1,51.01,51.06,122200.0,17.8375,17.8515,17.8201,17.8375,122200.0
2009-10-19 12:00:00,51.06,51.15,51.05,51.15,102600.0,17.8375,17.869,17.834,17.869,102600.0
2009-10-19 12:05:00,51.16,51.3,51.12,51.27,158700.0,17.8725,17.9214,17.8585,17.9109,158700.0
2009-10-19 12:10:00,51.28,51.36,51.25,51.32,90200.0,17.9144,17.9423,17.9039,17.9284,90200.0
2009-10-19 12:15:00,51.34,51.41,51.33,51.33,103100.0,17.9353,17.9598,17.9318,17.9318,103100.0
2009-10-19 12:20:00,51.34,51.36,51.31,51.32,117200.0,17.9353,17.9423,17.9249,17.9284,117200.0
2009-10-19 12:25:00,51.33,51.36,51.3,51.32,105900.0,17.9318,17.9423,17.9214,17.9284,105900.0
2009-10-19 12:30:00,51.33,51.34,51.21,51.21,99200.0,17.9318,17.9353,17.8899,17.8899,99200.0
2009-10-19 12:35:00,51.22,51.22,51.07,51.11,183600.0,17.8934,17.8934,17.841,17.855,183600.0
2009-10-19 12:40:00,51.12,51.23,51.11,51.2,81900.0,17.8585,17.8969,17.855,17.8864,81900.0
2009-10-19 12:45:00,51.2,51.33,51.2,51.33,114000.0,17.8864,17.9318,17.8864,17.9318,114000.0
2009-10-19 12:50:00,51.32,51.34,51.25,51.27,93300.0,17.9284,17.9353,17.9039,17.9109,93300.0
2009-10-19 12:55:00,51.27,51.3,51.26,51.28,40200.0,17.9109,17.9214,17.9074,17.9144,40200.0
2009-10-19 13:00:00,51.28,51.35,51.23,51.31,83800.0,17.9144,17.9388,17.8969,17.9249,83800.0
2009-10-19 13:05:00,51.31,51.45,51.31,51.41,130300.0,17.9249,17.9738,17.9249,17.9598,130300.0
2009-10-19 13:10:00,51.4,51.58,51.4,51.57,214400.0,17.9563,18.0192,17.9563,18.0157,214400.0
2009-10-19 13:15:00,51.58,51.58,51.44,51.46,108200.0,18.0192,18.0192,17.9703,17.9773,108200.0
2009-10-19 13:20:00,51.46,51.52,51.4,51.41,64300.0,17.9773,17.9982,17.9563,17.9598,64300.0
2009-10-19 13:25:00,51.41,51.42,51.35,51.41,127600.0,17.9598,17.9633,17.9388,17.9598,127600.0
2009-10-19 13:30:00,51.42,51.5,51.4,51.45,116900.0,17.9633,17.9912,17.9563,17.9738,116900.0
2009-10-19 13:35:00,51.46,51.67,51.46,51.61,149600.0,17.9773,18.0506,17.9773,18.0297,149600.0
2009-10-19 13:40:00,51.61,51.65,51.57,51.62,51300.0,18.0297,18.0436,18.0157,18.0332,51300.0
2009-10-19 13:45:00,51.62,51.63,51.38,51.44,131800.0,18.0332,18.0367,17.9493,17.9703,131800.0
2009-10-19 13:50:00,51.43,51.46,51.35,51.38,48800.0,17.9668,17.9773,17.9388,17.9493,48800.0
2009-10-19 13:55:00,51.38,51.45,51.35,51.42,83300.0,17.9493,17.9738,17.9388,17.9633,83300.0
2009-10-19 14:00:00,51.42,51.47,51.39,51.47,59400.0,17.9633,17.9808,17.9528,17.9808,59400.0
2009-10-19 14:05:00,51.46,51.55,51.46,51.48,65100.0,17.9773,18.0087,17.9773,17.9843,65100.0
2009-10-19 14:10:00,51.48,51.57,51.45,51.54,100400.0,17.9843,18.0157,17.9738,18.0052,100400.0
2009-10-19 14:15:00,51.55,51.62,51.55,51.58,153900.0,18.0087,18.0332,18.0087,18.0192,153900.0
2009-10-19 14:20:00,51.59,51.61,51.52,51.59,212700.0,18.0227,18.0297,17.9982,18.0227,212700.0
2009-10-19 14:25:00,51.6,51.6,51.57,51.57,48400.0,18.0262,18.0262,18.0157,18.0157,48400.0
2009-10-19 14:30:00,51.57,51.59,51.53,51.54,106400.0,18.0157,18.0227,18.0017,18.0052,106400.0
2009-10-19 14:35:00,51.54,51.54,51.42,51.46,99400.0,18.0052,18.0052,17.9633,17.9773,99400.0
2009-10-19 14:40:00,51.45,51.48,51.39,51.43,78800.0,17.9738,17.9843,17.9528,17.9668,78800.0
2009-10-19 14:45:00,51.42,51.45,51.34,51.37,100000.0,17.9633,17.9738,17.9353,17.9458,100000.0
2009-10-19 14:50:00,51.37,51.39,51.34,51.38,77900.0,17.9458,17.9528,17.9353,17.9493,77900.0
2009-10-19 14:55:00,51.38,51.42,51.32,51.33,138300.0,17.9493,17.9633,17.9284,17.9318,138300.0
2009-10-19 15:00:00,51.32,51.41,51.32,51.41,66300.0,17.9284,17.9598,17.9284,17.9598,66300.0
2009-10-19 15:05:00,51.41,51.47,51.38,51.46,92900.0,17.9598,17.9808,17.9493,17.9773,92900.0
2009-10-19 15:10:00,51.46,51.52,51.45,51.51,172700.0,17.9773,17.9982,17.9738,17.9947,172700.0
2009-10-19 15:15:00,51.51,51.57,51.47,51.55,111100.0,17.9947,18.0157,17.9808,18.0087,111100.0
2009-10-19 15:20:00,51.55,51.56,51.43,51.44,107800.0,18.0087,18.0122,17.9668,17.9703,107800.0
2009-10-19 15:25:00,51.44,51.45,51.31,51.34,100400.0,17.9703,17.9738,17.9249,17.9353,100400.0
2009-10-19 15:30:00,51.33,51.41,51.33,51.35,100700.0,17.9318,17.9598,17.9318,17.9388,100700.0
2009-10-19 15:35:00,51.34,51.35,51.3,51.31,73700.0,17.9353,17.9388,17.9214,17.9249,73700.0
2009-10-19 15:40:00,51.31,51.34,51.28,51.34,106300.0,17.9249,17.9353,17.9144,17.9353,106300.0
2009-10-19 15:45:00,51.33,51.42,51.3,51.4,280900.0,17.9318,17.9633,17.9214,17.9563,280900.0
2009-10-19 15:50:00,51.4,51.45,51.38,51.4,181500.0,17.9563,17.9738,17.9493,17.9563,181500.0
2009-10-19 15:55:00,51.4,51.41,51.33,51.35,262200.0,17.9563,17.9598,17.9318,17.9388,262200.0
2009-10-20 09:30:00,50.4,50.57,50.02,50.35,759100.0,17.607,17.6663,17.4742,17.5895,759100.0
2009-10-20 09:35:00,50.33,50.5,50.11,50.22,329200.0,17.5825,17.6419,17.5056,17.5441,329200.0
2009-10-20 09:40:00,50.21,50.27,49.95,49.96,425600.0,17.5406,17.5615,17.4498,17.4532,425600.0
2009-10-20 09:45:00,49.95,50.16,49.9,50.08,322200.0,17.4498,17.5231,17.4323,17.4952,322200.0
2009-10-20 09:50:00,50.09,50.23,49.99,50.21,339300.0,17.4987,17.5476,17.4637,17.5406,339300.0
2009-10-20 09:55:00,50.21,50.27,50.08,50.12,220900.0,17.5406,17.5615,17.4952,17.5091,220900.0
2009-10-20 10:00:00,50.12,50.3,50.12,50.29,268100.0,17.5091,17.572,17.5091,17.5685,268100.0
2009-10-20 10:05:00,50.29,50.36,50.25,50.29,220400.0,17.5685,17.593,17.5546,17.5685,220400.0
2009-10-20 10:10:00,50.29,50.35,50.15,50.18,212900.0,17.5685,17.5895,17.5196,17.5301,212900.0
2009-10-20 10:15:00,50.18,50.19,49.92,50.01,261300.0,17.5301,17.5336,17.4393,17.4707,261300.0
2009-10-20 10:20:00,50.01,50.05,49.84,50.0,201600.0,17.4707,17.4847,17.4113,17.4672,201600.0
2009-10-20 10:25:00,50.0,50.1,49.96,49.96,144800.0,17.4672,17.5022,17.4532,17.4532,144800.0
2009-10-20 10:30:00,49.96,50.03,49.87,49.9,136000.0,17.4532,17.4777,17.4218,17.4323,136000.0
2009-10-20 10:35:00,49.89,50.07,49.86,50.01,143500.0,17.4288,17.4917,17.4183,17.4707,143500.0
2009-10-20 10:40:00,50.01,50.03,49.89,49.91,114000.0,17.4707,17.4777,17.4288,17.4358,114000.0
2009-10-20 10:45:00,49.91,49.94,49.73,49.73,263100.0,17.4358,17.4463,17.3729,17.3729,263100.0
2009-10-20 10:50:00,49.74,49.76,49.63,49.75,512300.0,17.3764,17.3834,17.338,17.3799,512300.0
2009-10-20 10:55:00,49.75,49.76,49.43,49.51,357900.0,17.3799,17.3834,17.2681,17.296,357900.0
2009-10-20 11:00:00,49.51,49.51,49.16,49.17,506900.0,17.296,17.296,17.1738,17.1773,506900.0
2009-10-20 11:05:00,49.17,49.17,48.91,49.0,696000.0,17.1773,17.1773,17.0864,17.1179,696000.0
2009-10-20 11:10:00,48.99,49.11,48.25,48.53,1474900.0,17.1144,17.1563,16.8559,16.9537,1474900.0
2009-10-20 11:15:00,48.52,48.88,48.46,48.81,676600.0,16.9502,17.076,16.9292,17.0515,676600.0
2009-10-20 11:20:00,48.82,49.03,48.75,49.03,652400.0,17.055,17.1284,17.0305,17.1284,652400.0
2009-10-20 11:25:00,49.03,49.03,48.8,48.87,527800.0,17.1284,17.1284,17.048,17.0725,527800.0
2009-10-20 11:30:00,48.86,48.98,48.76,48.91,323400.0,17.069,17.1109,17.034,17.0864,323400.0
2009-10-20 11:35:00,48.91,48.99,48.6,48.61,657200.0,17.0864,17.1144,16.9781,16.9816,657200.0
2009-10-20 11:40:00,48.62,48.74,48.42,48.44,367200.0,16.9851,17.027,16.9153,16.9222,367200.0
2009-10-20 11:45:00,48.44,48.73,48.35,48.71,324000.0,16.9222,17.0236,16.8908,17.0166,324000.0
2009-10-20 11:50:00,48.7,48.89,48.7,48.89,309800.0,17.0131,17.0794,17.0131,17.0794,309800.0
2009-10-20 11:55:00,48.89,49.03,48.8,48.9,299800.0,17.0794,17.1284,17.048,17.0829,299800.0
2009-10-20 12:00:00,48.92,48.96,48.73,48.78,348900.0,17.0899,17.1039,17.0236,17.041,348900.0
2009-10-20 12:05:00,48.78,48.87,48.71,48.85,330900.0,17.041,17.0725,17.0166,17.0655,330900.0
2009-10-20 12:10:00,48.86,48.86,48.65,48.85,214100.0,17.069,17.069,16.9956,17.0655,214100.0
2009-10-20 12:15:00,48.84,49.0,48.8,48.83,241000.0,17.062,17.1179,17.048,17.0585,241000.0
2009-10-20 12:20:00,48.84,48.95,48.81,48.9,295400.0,17.062,17.1004,17.0515,17.0829,295400.0
2009-10-20 12:25:00,48.9,49.11,48.88,49.03,273900.0,17.0829,17.1563,17.076,17.1284,273900.0
2009-10-20 12:30:00,49.03,49.12,48.81,48.84,302200.0,17.1284,17.1598,17.0515,17.062,302200.0
2009-10-20 12:35:00,48.84,48.96,48.83,48.88,237300.0,17.062,17.1039,17.0585,17.076,237300.0
2009-10-20 12:40:00,48.88,49.04,48.88,49.04,93700.0,17.076,17.1319,17.076,17.1319,93700.0
2009-10-20 12:45:00,49.04,49.14,49.01,49.11,153900.0,17.1319,17.1668,17.1214,17.1563,153900.0
2009-10-20 12:50:00,49.11,49.36,49.1,49.33,233000.0,17.1563,17.2436,17.1528,17.2332,233000.0
2009-10-20 12:55:00,49.32,49.42,49.31,49.33,198700.0,17.2297,17.2646,17.2262,17.2332,198700.0
2009-10-20 13:00:00,49.33,49.47,49.33,49.43,236700.0,17.2332,17.2821,17.2332,17.2681,236700.0
2009-10-20 13:05:00,49.43,49.56,49.43,49.47,251500.0,17.2681,17.3135,17.2681,17.2821,251500.0
2009-10-20 13:10:00,49.47,49.69,49.46,49.69,139300.0,17.2821,17.3589,17.2786,17.3589,139300.0
2009-10-20 13:15:00,49.69,49.73,49.56,49.56,196300.0,17.3589,17.3729,17.3135,17.3135,196300.0
2009-10-20 13:20:00,49.56,49.63,49.51,49.56,194400.0,17.3135,17.338,17.296,17.3135,194400.0
2009-10-20 13:25:00,49.55,49.59,49.5,49.53,184300.0,17.31,17.324,17.2925,17.303,184300.0
2009-10-20 13:30:00,49.53,49.62,49.47,49.56,184500.0,17.303,17.3345,17.2821,17.3135,184500.0
2009-10-20 13:35:00,49.56,49.6,49.53,49.56,94800.0,17.3135,17.3275,17.303,17.3135,94800.0
2009-10-20 13:40:00,49.57,49.57,49.42,49.44,137500.0,17.317,17.317,17.2646,17.2716,137500.0
2009-10-20 13:45:00,49.45,49.62,49.44,49.61,185700.0,17.2751,17.3345,17.2716,17.331,185700.0
2009-10-20 13:50:00,49.6,49.72,49.57,49.63,174700.0,17.3275,17.3694,17.317,17.338,174700.0
2009-10-20 13:55:00,49.63,49.63,49.44,49.49,173800.0,17.338,17.338,17.2716,17.2891,173800.0
2009-10-20 14:00:00,49.49,49.52,49.41,49.49,228400.0,17.2891,17.2995,17.2611,17.2891,228400.0
2009-10-20 14:05:00,49.49,49.59,49.47,49.55,142900.0,17.2891,17.324,17.2821,17.31,142900.0
2009-10-20 14:10:00,49.55,49.66,49.54,49.65,67000.0,17.31,17.3484,17.3065,17.345,67000.0
2009-10-20 14:15:00,49.64,49.79,49.64,49.74,274100.0,17.3415,17.3939,17.3415,17.3764,274100.0
2009-10-20 14:20:00,49.74,49.75,49.59,49.59,134600.0,17.3764,17.3799,17.324,17.324,134600.0
2009-10-20 14:25:00,49.59,49.61,49.48,49.6,136600.0,17.324,17.331,17.2856,17.3275,136600.0
2009-10-20 14:30:00,49.59,49.68,49.54,49.68,231400.0,17.324,17.3554,17.3065,17.3554,231400.0
2009-10-20 14:35:00,49.69,49.73,49.61,49.72,172600.0,17.3589,17.3729,17.331,17.3694,172600.0
2009-10-20 14:40:00,49.73,49.74,49.67,49.72,149700.0,17.3729,17.3764,17.3519,17.3694,149700.0
2009-10-20 14:45:00,49.72,49.76,49.67,49.68,182700.0,17.3694,17.3834,17.3519,17.3554,182700.0
2009-10-20 14:50:00,49.68,49.74,49.67,49.72,107000.0,17.3554,17.3764,17.3519,17.3694,107000.0
2009-10-20 14:55:00,49.71,49.72,49.6,49.67,82800.0,17.3659,17.3694,17.3275,17.3519,82800.0
2009-10-20 15:00:00,49.68,49.76,49.68,49.71,138300.0,17.3554,17.3834,17.3554,17.3659,138300.0
2009-10-20 15:05:00,49.71,49.72,49.55,49.56,110600.0,17.3659,17.3694,17.31,17.3135,110600.0
2009-10-20 15:10:00,49.55,49.64,49.55,49.59,163400.0,17.31,17.3415,17.31,17.324,163400.0
2009-10-20 15:15:00,49.59,49.6,49.5,49.6,146900.0,17.324,17.3275,17.2925,17.3275,146900.0
2009-10-20 15:20:00,49.6,49.61,49.47,49.47,145600.0,17.3275,17.331,17.2821,17.2821,145600.0
2009-10-20 15:25:00,49.46,49.55,49.46,49.51,191000.0,17.2786,17.31,17.2786,17.296,191000.0
2009-10-20 15:30:00,49.52,49.7,49.52,49.63,190500.0,17.2995,17.3624,17.2995,17.338,190500.0
2009-10-20 15:35:00,49.63,49.66,49.57,49.59,263700.0,17.338,17.3484,17.317,17.324,263700.0
2009-10-20 15:40:00,49.59,49.68,49.57,49.63,325900.0,17.324,17.3554,17.317,17.338,325900.0
2009-10-20 15:45:00,49.63,49.64,49.55,49.6,306300.0,17.338,17.3415,17.31,17.3275,306300.0
2009-10-20 15:50:00,49.6,49.63,49.51,49.51,485600.0,17.3275,17.338,17.296,17.296,485600.0
2009-10-20 15:55:00,49.51,49.63,49.49,49.63,412900.0,17.296,17.338,17.2891,17.338,412900.0
2009-10-21 09:30:00,49.68,49.87,49.42,49.78,410800.0,17.3554,17.4218,17.2646,17.3904,410800.0
2009-10-21 09:35:00,49.76,50.14,49.73,50.12,304600.0,17.3834,17.5161,17.3729,17.5091,304600.0
2009-10-21 09:40:00,50.14,50.25,49.99,50.18,324100.0,17.5161,17.5546,17.4637,17.5301,324100.0
2009-10-21 09:45:00,50.19,50.22,49.99,50.01,241600.0,17.5336,17.5441,17.4637,17.4707,241600.0
2009-10-21 09:50:00,50.01,50.27,49.99,50.21,284900.0,17.4707,17.5615,17.4637,17.5406,284900.0
2009-10-21 09:55:00,50.19,50.23,50.08,50.15,234200.0,17.5336,17.5476,17.4952,17.5196,234200.0
2009-10-21 10:00:00,50.15,50.32,50.1,50.27,294000.0,17.5196,17.579,17.5022,17.5615,294000.0
2009-10-21 10:05:00,50.27,50.29,50.14,50.19,358300.0,17.5615,17.5685,17.5161,17.5336,358300.0
2009-10-21 10:10:00,50.2,50.21,50.07,50.1,266000.0,17.5371,17.5406,17.4917,17.5022,266000.0
2009-10-21 10:15:00,50.09,50.26,50.09,50.17,226600.0,17.4987,17.5581,17.4987,17.5266,226600.0
2009-10-21 10:20:00,50.18,50.21,50.06,50.07,222300.0,17.5301,17.5406,17.4882,17.4917,222300.0
2009-10-21 10:25:00,50.07,50.11,50.0,50.05,230500.0,17.4917,17.5056,17.4672,17.4847,230500.0
2009-10-21 10:30:00,50.07,50.43,50.04,50.29,654600.0,17.4917,17.6174,17.4812,17.5685,654600.0
2009-10-21 10:35:00,50.29,50.37,50.16,50.19,339500.0,17.5685,17.5965,17.5231,17.5336,339500.0
2009-10-21 10:40:00,50.19,50.3,50.19,50.29,441300.0,17.5336,17.572,17.5336,17.5685,441300.0
2009-10-21 10:45:00,50.29,50.43,50.26,50.42,730000.0,17.5685,17.6174,17.5581,17.6139,730000.0
2009-10-21 10:50:00,50.42,50.48,50.39,50.44,179700.0,17.6139,17.6349,17.6035,17.6209,179700.0
2009-10-21 10:55:00,50.42,50.46,50.27,50.3,230200.0,17.6139,17.6279,17.5615,17.572,230200.0
2009-10-21 11:00:00,50.3,50.3,50.18,50.19,195600.0,17.572,17.572,17.5301,17.5336,195600.0
2009-10-21 11:05:00,50.19,50.26,50.16,50.24,159900.0,17.5336,17.5581,17.5231,17.5511,159900.0
2009-10-21 11:10:00,50.23,50.24,50.0,50.03,404600.0,17.5476,17.5511,17.4672,17.4777,404600.0
2009-10-21 11:15:00,50.02,50.21,50.0,50.19,195800.0,17.4742,17.5406,17.4672,17.5336,195800.0
2009-10-21 11:20:00,50.19,50.35,50.18,50.32,145200.0,17.5336,17.5895,17.5301,17.579,145200.0
2009-10-21 11:25:00,50.31,50.41,50.31,50.37,212700.0,17.5755,17.6105,17.5755,17.5965,212700.0
2009-10-21 11:30:00,50.38,50.42,50.27,50.28,206200.0,17.6,17.6139,17.5615,17.565,206200.0
2009-10-21 11:35:00,50.28,50.53,50.27,50.5,226100.0,17.565,17.6524,17.5615,17.6419,226100.0
2009-10-21 11:40:00,50.5,50.64,50.49,50.58,116700.0,17.6419,17.6908,17.6384,17.6698,116700.0
2009-10-21 11:45:00,50.58,50.65,50.49,50.49,102000.0,17.6698,17.6943,17.6384,17.6384,102000.0
2009-10-21 11:50:00,50.49,50.57,50.35,50.56,178700.0,17.6384,17.6663,17.5895,17.6629,178700.0
2009-10-21 11:55:00,50.55,50.56,50.41,50.42,111600.0,17.6594,17.6629,17.6105,17.6139,111600.0
2009-10-21 12:00:00,50.42,50.56,50.41,50.48,91800.0,17.6139,17.6629,17.6105,17.6349,91800.0
2009-10-21 12:05:00,50.49,50.51,50.39,50.46,184400.0,17.6384,17.6454,17.6035,17.6279,184400.0
2009-10-21 12:10:00,50.45,50.53,50.43,50.44,125800.0,17.6244,17.6524,17.6174,17.6209,125800.0
2009-10-21 12:15:00,50.44,50.48,50.38,50.45,82100.0,17.6209,17.6349,17.6,17.6244,82100.0
2009-10-21 12:20:00,50.45,50.55,50.42,50.54,107900.0,17.6244,17.6594,17.6139,17.6559,107900.0
2009-10-21 12:25:00,50.53,50.65,50.51,50.65,110800.0,17.6524,17.6943,17.6454,17.6943,110800.0
2009-10-21 12:30:00,50.65,50.69,50.58,50.63,127100.0,17.6943,17.7083,17.6698,17.6873,127100.0
2009-10-21 12:35:00,50.62,50.79,50.61,50.74,124600.0,17.6838,17.7432,17.6803,17.7257,124600.0
2009-10-21 12:40:00,50.73,50.84,50.69,50.84,95300.0,17.7222,17.7607,17.7083,17.7607,95300.0
2009-10-21 12:45:00,50.85,51.05,50.83,51.02,214000.0,17.7642,17.834,17.7572,17.8236,214000.0
2009-10-21 12:50:00,51.01,51.03,50.94,50.98,158300.0,17.8201,17.827,17.7956,17.8096,158300.0
2009-10-21 12:55:00,50.97,51.0,50.92,50.92,75200.0,17.8061,17.8166,17.7886,17.7886,75200.0
2009-10-21 13:00:00,50.92,50.96,50.83,50.85,115600.0,17.7886,17.8026,17.7572,17.7642,115600.0
2009-10-21 13:05:00,50.85,50.96,50.81,50.95,105200.0,17.7642,17.8026,17.7502,17.7991,105200.0
2009-10-21 13:10:00,50.96,51.05,50.94,51.05,138700.0,17.8026,17.834,17.7956,17.834,138700.0
2009-10-21 13:15:00,51.04,51.08,50.96,50.98,154400.0,17.8305,17.8445,17.8026,17.8096,154400.0
2009-10-21 13:20:00,50.98,51.12,50.98,51.11,246800.0,17.8096,17.8585,17.8096,17.855,246800.0
2009-10-21 13:25:00,51.1,51.1,50.99,51.05,266700.0,17.8515,17.8515,17.8131,17.834,266700.0
2009-10-21 13:30:00,51.05,51.06,50.87,50.88,458200.0,17.834,17.8375,17.7712,17.7746,458200.0
2009-10-21 13:35:00,50.89,51.05,50.85,51.03,370900.0,17.7781,17.834,17.7642,17.827,370900.0
2009-10-21 13:40:00,51.03,51.1,50.99,51.05,170900.0,17.827,17.8515,17.8131,17.834,170900.0
2009-10-21 13:45:00,51.05,51.09,51.0,51.06,167000.0,17.834,17.848,17.8166,17.8375,167000.0
2009-10-21 13:50:00,51.06,51.23,51.06,51.23,123400.0,17.8375,17.8969,17.8375,17.8969,123400.0
2009-10-21 13:55:00,51.23,51.39,51.23,51.35,212400.0,17.8969,17.9528,17.8969,17.9388,212400.0
2009-10-21 14:00:00,51.36,51.38,51.15,51.15,161900.0,17.9423,17.9493,17.869,17.869,161900.0
2009-10-21 14:05:00,51.16,51.19,51.09,51.17,112200.0,17.8725,17.8829,17.848,17.876,112200.0
2009-10-21 14:10:00,51.17,51.17,51.05,51.08,141100.0,17.876,17.876,17.834,17.8445,141100.0
2009-10-21 14:15:00,51.07,51.08,50.82,50.85,223100.0,17.841,17.8445,17.7537,17.7642,223100.0
2009-10-21 14:20:00,50.86,50.92,50.83,50.92,148300.0,17.7677,17.7886,17.7572,17.7886,148300.0
2009-10-21 14:25:00,50.93,51.02,50.92,51.02,150700.0,17.7921,17.8236,17.7886,17.8236,150700.0
2009-10-21 14:30:00,51.02,51.08,50.87,50.91,155000.0,17.8236,17.8445,17.7712,17.7851,155000.0
2009-10-21 14:35:00,50.92,50.96,50.84,50.86,117800.0,17.7886,17.8026,17.7607,17.7677,117800.0
2009-10-21 14:40:00,50.87,50.96,50.85,50.94,83600.0,17.7712,17.8026,17.7642,17.7956,83600.0
2009-10-21 14:45:00,50.94,51.13,50.94,51.09,164400.0,17.7956,17.862,17.7956,17.848,164400.0
2009-10-21 14:50:00,51.09,51.13,51.03,51.07,82100.0,17.848,17.862,17.827,17.841,82100.0
2009-10-21 14:55:00,51.07,51.22,51.06,51.2,78100.0,17.841,17.8934,17.8375,17.8864,78100.0
2009-10-21 15:00:00,51.19,51.24,51.14,51.2,95700.0,17.8829,17.9004,17.8655,17.8864,95700.0
2009-10-21 15:05:00,51.2,51.22,51.14,51.19,85200.0,17.8864,17.8934,17.8655,17.8829,85200.0
2009-10-21 15:10:00,51.18,51.19,51.06,51.1,116000.0,17.8794,17.8829,17.8375,17.8515,116000.0
2009-10-21 15:15:00,51.11,51.14,51.05,51.06,182700.0,17.855,17.8655,17.834,17.8375,182700.0
2009-10-21 15:20:00,51.07,51.09,50.74,50.8,619900.0,17.841,17.848,17.7257,17.7467,619900.0
2009-10-21 15:25:00,50.81,50.86,50.66,50.69,169300.0,17.7502,17.7677,17.6978,17.7083,169300.0
2009-10-21 15:30:00,50.68,50.68,50.31,50.4,449800.0,17.7048,17.7048,17.5755,17.607,449800.0
2009-10-21 15:35:00,50.4,50.48,50.21,50.42,370100.0,17.607,17.6349,17.5406,17.6139,370100.0
2009-10-21 15:40:00,50.41,50.5,50.07,50.09,281700.0,17.6105,17.6419,17.4917,17.4987,281700.0
2009-10-21 15:45:00,50.09,50.38,50.06,50.18,269200.0,17.4987,17.6,17.4882,17.5301,269200.0
2009-10-21 15:50:00,50.18,50.27,50.12,50.2,417500.0,17.5301,17.5615,17.5091,17.5371,417500.0
2009-10-21 15:55:00,50.19,50.21,50.06,50.21,419500.0,17.5336,17.5406,17.4882,17.5406,419500.0
2009-10-22 09:30:00,50.4,50.4,49.83,49.89,248700.0,17.607,17.607,17.4078,17.4288,248700.0
2009-10-22 09:35:00,49.88,50.35,49.88,50.09,366600.0,17.4253,17.5895,17.4253,17.4987,366600.0
2009-10-22 09:40:00,50.11,50.3,49.95,49.99,117300.0,17.5056,17.572,17.4498,17.4637,117300.0
2009-10-22 09:45:00,49.97,50.06,49.65,49.68,176600.0,17.4567,17.4882,17.345,17.3554,176600.0
2009-10-22 09:50:00,49.67,49.77,49.54,49.76,231300.0,17.3519,17.3869,17.3065,17.3834,231300.0
2009-10-22 09:55:00,49.76,49.84,49.68,49.78,225600.0,17.3834,17.4113,17.3554,17.3904,225600.0
2009-10-22 10:00:00,49.77,49.85,49.36,49.58,306500.0,17.3869,17.4148,17.2436,17.3205,306500.0
2009-10-22 10:05:00,49.58,49.67,49.43,49.61,268900.0,17.3205,17.3519,17.2681,17.331,268900.0
2009-10-22 10:10:00,49.6,49.88,49.48,49.86,165400.0,17.3275,17.4253,17.2856,17.4183,165400.0
2009-10-22 10:15:00,49.86,49.97,49.61,49.97,281200.0,17.4183,17.4567,17.331,17.4567,281200.0
2009-10-22 10:20:00,49.96,50.18,49.89,50.06,282600.0,17.4532,17.5301,17.4288,17.4882,282600.0
2009-10-22 10:25:00,50.06,50.14,49.81,50.03,176400.0,17.4882,17.5161,17.4008,17.4777,176400.0
2009-10-22 10:30:00,50.03,50.12,49.81,49.87,135500.0,17.4777,17.5091,17.4008,17.4218,135500.0
2009-10-22 10:35:00,49.87,49.98,49.78,49.82,168900.0,17.4218,17.4602,17.3904,17.4043,168900.0
2009-10-22 10:40:00,49.83,49.99,49.8,49.92,179900.0,17.4078,17.4637,17.3974,17.4393,179900.0
2009-10-22 10:45:00,49.92,50.02,49.85,49.98,102100.0,17.4393,17.4742,17.4148,17.4602,102100.0
2009-10-22 10:50:00,49.99,50.16,49.96,50.11,200100.0,17.4637,17.5231,17.4532,17.5056,200100.0
2009-10-22 10:55:00,50.11,50.17,50.05,50.11,203700.0,17.5056,17.5266,17.4847,17.5056,203700.0
2009-10-22 11:00:00,50.1,50.24,50.1,50.18,275500.0,17.5022,17.5511,17.5022,17.5301,275500.0
2009-10-22 11:05:00,50.18,50.32,50.14,50.23,200600.0,17.5301,17.579,17.5161,17.5476,200600.0
2009-10-22 11:10:00,50.22,50.23,50.13,50.18,146100.0,17.5441,17.5476,17.5126,17.5301,146100.0
2009-10-22 11:15:00,50.18,50.18,49.92,49.93,185700.0,17.5301,17.5301,17.4393,17.4428,185700.0
2009-10-22 11:20:00,49.93,50.03,49.91,50.01,72700.0,17.4428,17.4777,17.4358,17.4707,72700.0
2009-10-22 11:25:00,50.01,50.17,50.0,50.0,140000.0,17.4707,17.5266,17.4672,17.4672,140000.0
2009-10-22 11:30:00,49.99,50.09,49.97,50.09,92900.0,17.4637,17.4987,17.4567,17.4987,92900.0
2009-10-22 11:35:00,50.09,50.11,50.04,50.07,72300.0,17.4987,17.5056,17.4812,17.4917,72300.0
2009-10-22 11:40:00,50.07,50.15,50.06,50.14,110300.0,17.4917,17.5196,17.4882,17.5161,110300.0
2009-10-22 11:45:00,50.14,50.25,50.1,50.23,103900.0,17.5161,17.5546,17.5022,17.5476,103900.0
2009-10-22 11:50:00,50.23,50.25,50.08,50.17,224800.0,17.5476,17.5546,17.4952,17.5266,224800.0
2009-10-22 11:55:00,50.17,50.18,50.09,50.13,66400.0,17.5266,17.5301,17.4987,17.5126,66400.0
2009-10-22 12:00:00,50.13,50.16,50.05,50.11,113000.0,17.5126,17.5231,17.4847,17.5056,113000.0
2009-10-22 12:05:00,50.1,50.11,49.85,49.98,248900.0,17.5022,17.5056,17.4148,17.4602,248900.0
2009-10-22 12:10:00,49.99,50.04,49.93,49.98,107300.0,17.4637,17.4812,17.4428,17.4602,107300.0
2009-10-22 12:15:00,49.97,49.97,49.84,49.84,107000.0,17.4567,17.4567,17.4113,17.4113,107000.0
2009-10-22 12:20:00,49.85,49.87,49.62,49.62,195700.0,17.4148,17.4218,17.3345,17.3345,195700.0
2009-10-22 12:25:00,49.62,49.73,49.62,49.68,117200.0,17.3345,17.3729,17.3345,17.3554,117200.0
2009-10-22 12:30:00,49.67,49.89,49.67,49.87,187700.0,17.3519,17.4288,17.3519,17.4218,187700.0
2009-10-22 12:35:00,49.87,49.97,49.83,49.87,119300.0,17.4218,17.4567,17.4078,17.4218,119300.0
2009-10-22 12:40:00,49.88,50.0,49.88,49.96,81800.0,17.4253,17.4672,17.4253,17.4532,81800.0
2009-10-22 12:45:00,49.96,50.13,49.94,50.05,170000.0,17.4532,17.5126,17.4463,17.4847,170000.0
2009-10-22 12:50:00,50.05,50.08,49.98,49.99,110700.0,17.4847,17.4952,17.4602,17.4637,110700.0
2009-10-22 12:55:00,50.0,50.01,49.93,49.94,63700.0,17.4672,17.4707,17.4428,17.4463,63700.0
2009-10-22 13:00:00,49.94,50.08,49.93,49.99,118000.0,17.4463,17.4952,17.4428,17.4637,118000.0
2009-10-22 13:05:00,49.98,50.03,49.92,49.95,90300.0,17.4602,17.4777,17.4393,17.4498,90300.0
2009-10-22 13:10:00,49.95,49.97,49.84,49.84,111800.0,17.4498,17.4567,17.4113,17.4113,111800.0
2009-10-22 13:15:00,49.84,49.87,49.7,49.77,141300.0,17.4113,17.4218,17.3624,17.3869,141300.0
2009-10-22 13:20:00,49.77,49.91,49.76,49.81,74800.0,17.3869,17.4358,17.3834,17.4008,74800.0
2009-10-22 13:25:00,49.81,49.84,49.77,49.78,129500.0,17.4008,17.4113,17.3869,17.3904,129500.0
2009-10-22 13:30:00,49.78,49.79,49.68,49.68,245100.0,17.3904,17.3939,17.3554,17.3554,245100.0
2009-10-22 13:35:00,49.68,49.77,49.68,49.76,109400.0,17.3554,17.3869,17.3554,17.3834,109400.0
2009-10-22 13:40:00,49.76,49.76,49.62,49.65,126700.0,17.3834,17.3834,17.3345,17.345,126700.0
2009-10-22 13:45:00,49.65,49.72,49.62,49.63,85000.0,17.345,17.3694,17.3345,17.338,85000.0
2009-10-22 13:50:00,49.63,49.8,49.63,49.71,78700.0,17.338,17.3974,17.338,17.3659,78700.0
2009-10-22 13:55:00,49.71,49.8,49.71,49.8,47500.0,17.3659,17.3974,17.3659,17.3974,47500.0
2009-10-22 14:00:00,49.8,49.94,49.79,49.89,205400.0,17.3974,17.4463,17.3939,17.4288,205400.0
2009-10-22 14:05:00,49.88,49.97,49.88,49.92,129600.0,17.4253,17.4567,17.4253,17.4393,129600.0
2009-10-22 14:10:00,49.92,50.0,49.91,49.96,159000.0,17.4393,17.4672,17.4358,17.4532,159000.0
2009-10-22 14:15:00,49.95,50.07,49.94,49.94,189100.0,17.4498,17.4917,17.4463,17.4463,189100.0
2009-10-22 14:20:00,49.94,50.1,49.94,50.06,139900.0,17.4463,17.5022,17.4463,17.4882,139900.0
2009-10-22 14:25:00,50.08,50.1,49.96,50.0,106900.0,17.4952,17.5022,17.4532,17.4672,106900.0
2009-10-22 14:30:00,50.0,50.09,49.94,49.96,132500.0,17.4672,17.4987,17.4463,17.4532,132500.0
2009-10-22 14:35:00,49.95,50.09,49.94,50.03,177800.0,17.4498,17.4987,17.4463,17.4777,177800.0
2009-10-22 14:40:00,50.04,50.06,49.95,49.98,112800.0,17.4812,17.4882,17.4498,17.4602,112800.0
2009-10-22 14:45:00,49.98,50.03,49.95,49.99,104100.0,17.4602,17.4777,17.4498,17.4637,104100.0
2009-10-22 14:50:00,49.99,50.02,49.94,49.98,90400.0,17.4637,17.4742,17.4463,17.4602,90400.0
2009-10-22 14:55:00,49.98,50.03,49.96,50.02,106100.0,17.4602,17.4777,17.4532,17.4742,106100.0
2009-10-22 15:00:00,50.03,50.05,49.96,50.03,297900.0,17.4777,17.4847,17.4532,17.4777,297900.0
2009-10-22 15:05:00,50.01,50.05,49.98,50.02,84300.0,17.4707,17.4847,17.4602,17.4742,84300.0
2009-10-22 15:10:00,50.02,50.07,49.96,50.0,179600.0,17.4742,17.4917,17.4532,17.4672,179600.0
2009-10-22 15:15:00,50.0,50.06,49.98,50.04,320700.0,17.4672,17.4882,17.4602,17.4812,320700.0
2009-10-22 15:20:00,50.03,50.17,50.0,50.17,385400.0,17.4777,17.5266,17.4672,17.5266,385400.0
2009-10-22 15:25:00,50.17,50.23,50.11,50.17,388700.0,17.5266,17.5476,17.5056,17.5266,388700.0
2009-10-22 15:30:00,50.17,50.22,50.14,50.2,201200.0,17.5266,17.5441,17.5161,17.5371,201200.0
2009-10-22 15:35:00,50.2,50.22,50.15,50.19,184100.0,17.5371,17.5441,17.5196,17.5336,184100.0
2009-10-22 15:40:00,50.2,50.31,50.15,50.3,220000.0,17.5371,17.5755,17.5196,17.572,220000.0
2009-10-22 15:45:00,50.3,50.43,50.26,50.41,360700.0,17.572,17.6174,17.5581,17.6105,360700.0
2009-10-22 15:50:00,50.41,50.45,50.3,50.3,250400.0,17.6105,17.6244,17.572,17.572,250400.0
2009-10-22 15:55:00,50.31,50.33,50.23,50.3,415700.0,17.5755,17.5825,17.5476,17.572,415700.0
2009-10-23 09:30:00,51.12,51.35,50.93,51.14,555800.0,17.8585,17.9388,17.7921,17.8655,555800.0
2009-10-23 09:35:00,51.15,51.2,50.93,50.97,350300.0,17.869,17.8864,17.7921,17.8061,350300.0
2009-10-23 09:40:00,50.96,50.96,50.78,50.89,368500.0,17.8026,17.8026,17.7397,17.7781,368500.0
2009-10-23 09:45:00,50.91,50.97,50.8,50.95,220700.0,17.7851,17.8061,17.7467,17.7991,220700.0
2009-10-23 09:50:00,50.94,50.99,50.75,50.76,179500.0,17.7956,17.8131,17.7292,17.7327,179500.0
2009-10-23 09:55:00,50.75,50.8,50.66,50.69,198600.0,17.7292,17.7467,17.6978,17.7083,198600.0
2009-10-23 10:00:00,50.69,51.0,50.46,50.47,384200.0,17.7083,17.8166,17.6279,17.6314,384200.0
2009-10-23 10:05:00,50.45,50.53,50.16,50.39,266300.0,17.6244,17.6524,17.5231,17.6035,266300.0
2009-10-23 10:10:00,50.38,50.39,50.18,50.37,184900.0,17.6,17.6035,17.5301,17.5965,184900.0
2009-10-23 10:15:00,50.36,50.5,50.25,50.48,200400.0,17.593,17.6419,17.5546,17.6349,200400.0
2009-10-23 10:20:00,50.46,50.53,50.31,50.41,204800.0,17.6279,17.6524,17.5755,17.6105,204800.0
2009-10-23 10:25:00,50.42,50.49,50.27,50.35,124500.0,17.6139,17.6384,17.5615,17.5895,124500.0
2009-10-23 10:30:00,50.34,50.34,50.04,50.08,507600.0,17.586,17.586,17.4812,17.4952,507600.0
2009-10-23 10:35:00,50.08,50.27,50.01,50.19,233700.0,17.4952,17.5615,17.4707,17.5336,233700.0
2009-10-23 10:40:00,50.19,50.33,50.19,50.2,119300.0,17.5336,17.5825,17.5336,17.5371,119300.0
2009-10-23 10:45:00,50.2,50.29,50.05,50.29,119900.0,17.5371,17.5685,17.4847,17.5685,119900.0
2009-10-23 10:50:00,50.27,50.31,50.17,50.28,88100.0,17.5615,17.5755,17.5266,17.565,88100.0
2009-10-23 10:55:00,50.28,50.29,50.0,50.02,168800.0,17.565,17.5685,17.4672,17.4742,168800.0
2009-10-23 11:00:00,50.01,50.11,49.86,49.89,176100.0,17.4707,17.5056,17.4183,17.4288,176100.0
2009-10-23 11:05:00,49.88,50.08,49.85,50.07,137200.0,17.4253,17.4952,17.4148,17.4917,137200.0
2009-10-23 11:10:00,50.09,50.15,50.05,50.13,58200.0,17.4987,17.5196,17.4847,17.5126,58200.0
2009-10-23 11:15:00,50.13,50.19,49.9,49.94,161500.0,17.5126,17.5336,17.4323,17.4463,161500.0
2009-10-23 11:20:00,49.94,50.03,49.86,50.03,116300.0,17.4463,17.4777,17.4183,17.4777,116300.0
2009-10-23 11:25:00,50.03,50.14,50.01,50.06,89100.0,17.4777,17.5161,17.4707,17.4882,89100.0
2009-10-23 11:30:00,50.07,50.14,50.01,50.07,116400.0,17.4917,17.5161,17.4707,17.4917,116400.0
2009-10-23 11:35:00,50.08,50.18,50.05,50.14,104600.0,17.4952,17.5301,17.4847,17.5161,104600.0
2009-10-23 11:40:00,50.15,50.26,50.15,50.22,150000.0,17.5196,17.5581,17.5196,17.5441,150000.0
2009-10-23 11:45:00,50.23,50.32,50.16,50.31,126700.0,17.5476,17.579,17.5231,17.5755,126700.0
2009-10-23 11:50:00,50.31,50.44,50.29,50.32,90700.0,17.5755,17.6209,17.5685,17.579,90700.0
2009-10-23 11:55:00,50.33,50.38,50.21,50.35,124600.0,17.5825,17.6,17.5406,17.5895,124600.0
2009-10-23 12:00:00,50.34,50.5,50.34,50.44,79100.0,17.586,17.6419,17.586,17.6209,79100.0
2009-10-23 12:05:00,50.45,50.5,50.39,50.44,101600.0,17.6244,17.6419,17.6035,17.6209,101600.0
2009-10-23 12:10:00,50.41,50.45,50.28,50.28,86700.0,17.6105,17.6244,17.565,17.565,86700.0
2009-10-23 12:15:00,50.3,50.3,50.21,50.29,72200.0,17.572,17.572,17.5406,17.5685,72200.0
2009-10-23 12:20:00,50.28,50.28,50.14,50.22,63700.0,17.565,17.565,17.5161,17.5441,63700.0
2009-10-23 12:25:00,50.22,50.36,50.2,50.36,41400.0,17.5441,17.593,17.5371,17.593,41400.0
2009-10-23 12:30:00,50.37,50.37,50.29,50.33,34300.0,17.5965,17.5965,17.5685,17.5825,34300.0
2009-10-23 12:35:00,50.32,50.49,50.31,50.45,63400.0,17.579,17.6384,17.5755,17.6244,63400.0
2009-10-23 12:40:00,50.44,50.44,50.36,50.39,80200.0,17.6209,17.6209,17.593,17.6035,80200.0
2009-10-23 12:45:00,50.4,50.55,50.39,50.41,183300.0,17.607,17.6594,17.6035,17.6105,183300.0
2009-10-23 12:50:00,50.42,50.42,50.34,50.36,86100.0,17.6139,17.6139,17.586,17.593,86100.0
2009-10-23 12:55:00,50.35,50.37,50.2,50.21,75300.0,17.5895,17.5965,17.5371,17.5406,75300.0
2009-10-23 13:00:00,50.2,50.3,50.13,50.28,144000.0,17.5371,17.572,17.5126,17.565,144000.0
2009-10-23 13:05:00,50.27,50.27,50.15,50.2,156900.0,17.5615,17.5615,17.5196,17.5371,156900.0
2009-10-23 13:10:00,50.19,50.36,50.15,50.27,116100.0,17.5336,17.593,17.5196,17.5615,116100.0
2009-10-23 13:15:00,50.27,50.36,50.22,50.22,73300.0,17.5615,17.593,17.5441,17.5441,73300.0
2009-10-23 13:20:00,50.22,50.22,50.1,50.19,116500.0,17.5441,17.5441,17.5022,17.5336,116500.0
2009-10-23 13:25:00,50.18,50.24,50.14,50.16,105800.0,17.5301,17.5511,17.5161,17.5231,105800.0
2009-10-23 13:30:00,50.17,50.17,49.95,50.11,291800.0,17.5266,17.5266,17.4498,17.5056,291800.0
2009-10-23 13:35:00,50.11,50.14,50.03,50.09,132900.0,17.5056,17.5161,17.4777,17.4987,132900.0
2009-10-23 13:40:00,50.1,50.25,50.05,50.19,139000.0,17.5022,17.5546,17.4847,17.5336,139000.0
2009-10-23 13:45:00,50.19,50.2,50.13,50.2,86900.0,17.5336,17.5371,17.5126,17.5371,86900.0
2009-10-23 13:50:00,50.18,50.25,50.12,50.18,116300.0,17.5301,17.5546,17.5091,17.5301,116300.0
2009-10-23 13:55:00,50.18,50.18,50.05,50.07,134100.0,17.5301,17.5301,17.4847,17.4917,134100.0
2009-10-23 14:00:00,50.06,50.11,50.02,50.03,90400.0,17.4882,17.5056,17.4742,17.4777,90400.0
2009-10-23 14:05:00,50.02,50.07,49.86,49.99,277700.0,17.4742,17.4917,17.4183,17.4637,277700.0
2009-10-23 14:10:00,49.99,50.03,49.96,50.03,134000.0,17.4637,17.4777,17.4532,17.4777,134000.0
2009-10-23 14:15:00,50.02,50.03,49.94,50.01,121900.0,17.4742,17.4777,17.4463,17.4707,121900.0
2009-10-23 14:20:00,50.02,50.19,50.01,50.12,145900.0,17.4742,17.5336,17.4707,17.5091,145900.0
2009-10-23 14:25:00,50.11,50.15,50.06,50.1,91000.0,17.5056,17.5196,17.4882,17.5022,91000.0
2009-10-23 14:30:00,50.09,50.15,50.04,50.11,187300.0,17.4987,17.5196,17.4812,17.5056,187300.0
2009-10-23 14:35:00,50.12,50.18,50.12,50.15,90600.0,17.5091,17.5301,17.5091,17.5196,90600.0
2009-10-23 14:40:00,50.15,50.23,50.08,50.2,110300.0,17.5196,17.5476,17.4952,17.5371,110300.0
2009-10-23 14:45:00,50.2,50.25,50.12,50.15,136400.0,17.5371,17.5546,17.5091,17.5196,136400.0
2009-10-23 14:50:00,50.17,50.17,49.87,49.89,140300.0,17.5266,17.5266,17.4218,17.4288,140300.0
2009-10-23 14:55:00,49.87,49.93,49.82,49.83,138800.0,17.4218,17.4428,17.4043,17.4078,138800.0
2009-10-23 15:00:00,49.83,49.85,49.73,49.74,142000.0,17.4078,17.4148,17.3729,17.3764,142000.0
2009-10-23 15:05:00,49.74,49.9,49.72,49.75,161000.0,17.3764,17.4323,17.3694,17.3799,161000.0
2009-10-23 15:10:00,49.75,49.79,49.67,49.75,240400.0,17.3799,17.3939,17.3519,17.3799,240400.0
2009-10-23 15:15:00,49.75,49.79,49.68,49.68,97000.0,17.3799,17.3939,17.3554,17.3554,97000.0
2009-10-23 15:20:00,49.69,49.71,49.6,49.61,119400.0,17.3589,17.3659,17.3275,17.331,119400.0
2009-10-23 15:25:00,49.61,49.64,49.51,49.61,160600.0,17.331,17.3415,17.296,17.331,160600.0
2009-10-23 15:30:00,49.61,49.64,49.5,49.56,206100.0,17.331,17.3415,17.2925,17.3135,206100.0
2009-10-23 15:35:00,49.56,49.56,49.34,49.34,235100.0,17.3135,17.3135,17.2367,17.2367,235100.0
2009-10-23 15:40:00,49.35,49.5,49.29,49.39,384800.0,17.2401,17.2925,17.2192,17.2541,384800.0
2009-10-23 15:45:00,49.4,49.49,49.35,49.48,323500.0,17.2576,17.2891,17.2401,17.2856,323500.0
2009-10-23 15:50:00,49.47,49.65,49.47,49.56,351700.0,17.2821,17.345,17.2821,17.3135,351700.0
2009-10-23 15:55:00,49.56,49.62,49.47,49.59,622500.0,17.3135,17.3345,17.2821,17.324,622500.0
2009-10-26 09:30:00,50.05,50.52,49.92,50.3,358000.0,17.4847,17.6489,17.4393,17.572,358000.0
2009-10-26 09:35:00,50.31,50.8,50.29,50.71,342100.0,17.5755,17.7467,17.5685,17.7153,342100.0
2009-10-26 09:40:00,50.71,50.73,50.59,50.63,157600.0,17.7153,17.7222,17.6733,17.6873,157600.0
2009-10-26 09:45:00,50.64,50.85,50.63,50.79,261900.0,17.6908,17.7642,17.6873,17.7432,261900.0
2009-10-26 09:50:00,50.8,51.0,50.74,50.76,258400.0,17.7467,17.8166,17.7257,17.7327,258400.0
2009-10-26 09:55:00,50.76,50.8,50.62,50.65,151200.0,17.7327,17.7467,17.6838,17.6943,151200.0
2009-10-26 10:00:00,50.65,50.95,50.65,50.88,137700.0,17.6943,17.7991,17.6943,17.7746,137700.0
2009-10-26 10:05:00,50.89,51.01,50.82,50.96,183800.0,17.7781,17.8201,17.7537,17.8026,183800.0
2009-10-26 10:10:00,50.95,50.95,50.72,50.72,127000.0,17.7991,17.7991,17.7187,17.7187,127000.0
2009-10-26 10:15:00,50.73,50.78,50.57,50.69,109600.0,17.7222,17.7397,17.6663,17.7083,109600.0
2009-10-26 10:20:00,50.67,50.78,50.66,50.7,82700.0,17.7013,17.7397,17.6978,17.7118,82700.0
2009-10-26 10:25:00,50.71,50.84,50.7,50.73,113600.0,17.7153,17.7607,17.7118,17.7222,113600.0
2009-10-26 10:30:00,50.73,50.89,50.7,50.88,76400.0,17.7222,17.7781,17.7118,17.7746,76400.0
2009-10-26 10:35:00,50.88,50.93,50.59,50.65,171600.0,17.7746,17.7921,17.6733,17.6943,171600.0
2009-10-26 10:40:00,50.65,50.68,50.57,50.63,104000.0,17.6943,17.7048,17.6663,17.6873,104000.0
2009-10-26 10:45:00,50.64,50.8,50.63,50.75,82800.0,17.6908,17.7467,17.6873,17.7292,82800.0
2009-10-26 10:50:00,50.74,50.77,50.66,50.74,115000.0,17.7257,17.7362,17.6978,17.7257,115000.0
2009-10-26 10:55:00,50.75,50.76,50.46,50.61,136900.0,17.7292,17.7327,17.6279,17.6803,136900.0
2009-10-26 11:00:00,50.59,50.59,50.42,50.46,110800.0,17.6733,17.6733,17.6139,17.6279,110800.0
2009-10-26 11:05:00,50.46,50.61,50.39,50.49,179800.0,17.6279,17.6803,17.6035,17.6384,179800.0
2009-10-26 11:10:00,50.48,50.57,50.33,50.36,75700.0,17.6349,17.6663,17.5825,17.593,75700.0
2009-10-26 11:15:00,50.37,50.38,50.2,50.22,108100.0,17.5965,17.6,17.5371,17.5441,108100.0
2009-10-26 11:20:00,50.22,50.35,50.2,50.25,106000.0,17.5441,17.5895,17.5371,17.5546,106000.0
2009-10-26 11:25:00,50.24,50.37,50.12,50.12,153000.0,17.5511,17.5965,17.5091,17.5091,153000.0
2009-10-26 11:30:00,50.12,50.12,49.73,49.79,285000.0,17.5091,17.5091,17.3729,17.3939,285000.0
2009-10-26 11:35:00,49.78,49.8,49.48,49.71,230700.0,17.3904,17.3974,17.2856,17.3659,230700.0
2009-10-26 11:40:00,49.7,49.83,49.59,49.72,155400.0,17.3624,17.4078,17.324,17.3694,155400.0
2009-10-26 11:45:00,49.72,49.83,49.68,49.76,137300.0,17.3694,17.4078,17.3554,17.3834,137300.0
2009-10-26 11:50:00,49.76,49.92,49.68,49.73,88700.0,17.3834,17.4393,17.3554,17.3729,88700.0
2009-10-26 11:55:00,49.71,49.83,49.3,49.32,157100.0,17.3659,17.4078,17.2227,17.2297,157100.0
2009-10-26 12:00:00,49.32,49.46,49.17,49.17,314200.0,17.2297,17.2786,17.1773,17.1773,314200.0
2009-10-26 12:05:00,49.18,49.37,49.05,49.21,251200.0,17.1808,17.2471,17.1353,17.1912,251200.0
2009-10-26 12:10:00,49.21,49.37,49.12,49.33,185600.0,17.1912,17.2471,17.1598,17.2332,185600.0
2009-10-26 12:15:00,49.32,49.41,49.29,49.33,97000.0,17.2297,17.2611,17.2192,17.2332,97000.0
2009-10-26 12:20:00,49.32,49.32,49.23,49.28,125500.0,17.2297,17.2297,17.1982,17.2157,125500.0
2009-10-26 12:25:00,49.27,49.31,49.19,49.29,70600.0,17.2122,17.2262,17.1843,17.2192,70600.0
2009-10-26 12:30:00,49.3,49.3,49.18,49.19,63800.0,17.2227,17.2227,17.1808,17.1843,63800.0
2009-10-26 12:35:00,49.19,49.31,49.08,49.28,75900.0,17.1843,17.2262,17.1458,17.2157,75900.0
2009-10-26 12:40:00,49.27,49.31,49.19,49.23,176600.0,17.2122,17.2262,17.1843,17.1982,176600.0
2009-10-26 12:45:00,49.22,49.26,49.13,49.19,101200.0,17.1947,17.2087,17.1633,17.1843,101200.0
2009-10-26 12:50:00,49.18,49.21,49.1,49.2,118300.0,17.1808,17.1912,17.1528,17.1877,118300.0
2009-10-26 12:55:00,49.21,49.34,49.19,49.31,150400.0,17.1912,17.2367,17.1843,17.2262,150400.0
2009-10-26 13:00:00,49.31,49.31,49.21,49.26,91300.0,17.2262,17.2262,17.1912,17.2087,91300.0
2009-10-26 13:05:00,49.26,49.3,49.21,49.24,52700.0,17.2087,17.2227,17.1912,17.2017,52700.0
2009-10-26 13:10:00,49.24,49.26,49.14,49.17,137100.0,17.2017,17.2087,17.1668,17.1773,137100.0
2009-10-26 13:15:00,49.18,49.2,48.88,48.88,163100.0,17.1808,17.1877,17.076,17.076,163100.0
2009-10-26 13:20:00,48.88,48.95,48.71,48.87,134300.0,17.076,17.1004,17.0166,17.0725,134300.0
2009-10-26 13:25:00,48.87,48.99,48.78,48.93,132500.0,17.0725,17.1144,17.041,17.0934,132500.0
2009-10-26 13:30:00,48.93,48.98,48.87,48.96,73700.0,17.0934,17.1109,17.0725,17.1039,73700.0
2009-10-26 13:35:00,48.97,49.14,48.96,49.13,109800.0,17.1074,17.1668,17.1039,17.1633,109800.0
2009-10-26 13:40:00,49.12,49.27,49.09,49.2,150700.0,17.1598,17.2122,17.1493,17.1877,150700.0
2009-10-26 13:45:00,49.2,49.21,49.03,49.05,123100.0,17.1877,17.1912,17.1284,17.1353,123100.0
2009-10-26 13:50:00,49.06,49.06,48.97,49.03,197900.0,17.1388,17.1388,17.1074,17.1284,197900.0
2009-10-26 13:55:00,49.03,49.05,48.89,48.94,115200.0,17.1284,17.1353,17.0794,17.0969,115200.0
2009-10-26 14:00:00,48.93,49.0,48.87,48.96,65100.0,17.0934,17.1179,17.0725,17.1039,65100.0
2009-10-26 14:05:00,48.96,49.02,48.9,48.97,143600.0,17.1039,17.1249,17.0829,17.1074,143600.0
2009-10-26 14:10:00,48.98,48.99,48.87,48.93,107800.0,17.1109,17.1144,17.0725,17.0934,107800.0
2009-10-26 14:15:00,48.93,48.94,48.64,48.67,247400.0,17.0934,17.0969,16.9921,17.0026,247400.0
2009-10-26 14:20:00,48.65,48.75,48.62,48.65,172900.0,16.9956,17.0305,16.9851,16.9956,172900.0
2009-10-26 14:25:00,48.66,48.72,48.61,48.64,142900.0,16.9991,17.0201,16.9816,16.9921,142900.0
2009-10-26 14:30:00,48.65,48.65,48.54,48.55,117700.0,16.9956,16.9956,16.9572,16.9607,117700.0
2009-10-26 14:35:00,48.56,48.68,48.47,48.68,156000.0,16.9642,17.0061,16.9327,17.0061,156000.0
2009-10-26 14:40:00,48.67,48.78,48.56,48.59,448000.0,17.0026,17.041,16.9642,16.9746,448000.0
2009-10-26 14:45:00,48.58,48.69,48.54,48.56,128700.0,16.9712,17.0096,16.9572,16.9642,128700.0
2009-10-26 14:50:00,48.59,48.7,48.58,48.69,121700.0,16.9746,17.0131,16.9712,17.0096,121700.0
2009-10-26 14:55:00,48.68,48.93,48.66,48.81,200500.0,17.0061,17.0934,16.9991,17.0515,200500.0
2009-10-26 15:00:00,48.82,48.99,48.81,48.99,111400.0,17.055,17.1144,17.0515,17.1144,111400.0
2009-10-26 15:05:00,49.0,49.01,48.81,48.88,179500.0,17.1179,17.1214,17.0515,17.076,179500.0
2009-10-26 15:10:00,48.87,48.9,48.8,48.8,115300.0,17.0725,17.0829,17.048,17.048,115300.0
2009-10-26 15:15:00,48.8,48.93,48.77,48.83,177300.0,17.048,17.0934,17.0375,17.0585,177300.0
2009-10-26 15:20:00,48.82,48.88,48.75,48.86,120900.0,17.055,17.076,17.0305,17.069,120900.0
2009-10-26 15:25:00,48.87,48.87,48.7,48.74,157900.0,17.0725,17.0725,17.0131,17.027,157900.0
2009-10-26 15:30:00,48.74,48.87,48.71,48.82,147300.0,17.027,17.0725,17.0166,17.055,147300.0
2009-10-26 15:35:00,48.81,48.83,48.73,48.78,196800.0,17.0515,17.0585,17.0236,17.041,196800.0
2009-10-26 15:40:00,48.8,48.93,48.78,48.92,238500.0,17.048,17.0934,17.041,17.0899,238500.0
2009-10-26 15:45:00,48.92,49.18,48.91,49.17,397300.0,17.0899,17.1808,17.0864,17.1773,397300.0
2009-10-26 15:50:00,49.18,49.22,48.99,49.01,597700.0,17.1808,17.1947,17.1144,17.1214,597700.0
2009-10-26 15:55:00,49.01,49.12,48.98,49.05,444400.0,17.1214,17.1598,17.1109,17.1353,444400.0
2009-10-27 09:30:00,49.13,49.49,49.13,49.21,225500.0,17.1633,17.2891,17.1633,17.1912,225500.0
2009-10-27 09:35:00,49.2,49.54,49.18,49.19,292100.0,17.1877,17.3065,17.1808,17.1843,292100.0
2009-10-27 09:40:00,49.21,49.29,48.77,48.77,280300.0,17.1912,17.2192,17.0375,17.0375,280300.0
2009-10-27 09:45:00,48.77,48.96,48.72,48.96,281300.0,17.0375,17.1039,17.0201,17.1039,281300.0
2009-10-27 09:50:00,48.94,49.25,48.92,49.2,204600.0,17.0969,17.2052,17.0899,17.1877,204600.0
2009-10-27 09:55:00,49.2,49.2,48.94,49.09,224700.0,17.1877,17.1877,17.0969,17.1493,224700.0
2009-10-27 10:00:00,49.1,49.1,48.43,48.64,655300.0,17.1528,17.1528,16.9188,16.9921,655300.0
2009-10-27 10:05:00,48.63,48.68,48.25,48.36,371800.0,16.9886,17.0061,16.8559,16.8943,371800.0
2009-10-27 10:10:00,48.35,48.59,48.33,48.58,314200.0,16.8908,16.9746,16.8838,16.9712,314200.0
2009-10-27 10:15:00,48.57,48.62,48.41,48.5,277600.0,16.9677,16.9851,16.9118,16.9432,277600.0
2009-10-27 10:20:00,48.51,48.73,48.43,48.69,265500.0,16.9467,17.0236,16.9188,17.0096,265500.0
2009-10-27 10:25:00,48.7,49.07,48.68,49.07,218600.0,17.0131,17.1423,17.0061,17.1423,218600.0
2009-10-27 10:30:00,49.06,49.08,48.88,49.04,197900.0,17.1388,17.1458,17.076,17.1319,197900.0
2009-10-27 10:35:00,49.03,49.14,48.91,49.12,149800.0,17.1284,17.1668,17.0864,17.1598,149800.0
2009-10-27 10:40:00,49.13,49.34,49.08,49.31,279400.0,17.1633,17.2367,17.1458,17.2262,279400.0
2009-10-27 10:45:00,49.29,49.42,49.2,49.35,370400.0,17.2192,17.2646,17.1877,17.2401,370400.0
2009-10-27 10:50:00,49.35,49.38,49.09,49.32,250900.0,17.2401,17.2506,17.1493,17.2297,250900.0
2009-10-27 10:55:00,49.33,49.38,49.22,49.31,180700.0,17.2332,17.2506,17.1947,17.2262,180700.0
2009-10-27 11:00:00,49.32,49.39,49.16,49.21,188000.0,17.2297,17.2541,17.1738,17.1912,188000.0
2009-10-27 11:05:00,49.2,49.36,49.19,49.35,219800.0,17.1877,17.2436,17.1843,17.2401,219800.0
2009-10-27 11:10:00,49.35,49.41,49.24,49.3,207900.0,17.2401,17.2611,17.2017,17.2227,207900.0
2009-10-27 11:15:00,49.29,49.29,49.17,49.24,147800.0,17.2192,17.2192,17.1773,17.2017,147800.0
2009-10-27 11:20:00,49.23,49.33,49.17,49.24,140200.0,17.1982,17.2332,17.1773,17.2017,140200.0
2009-10-27 11:25:00,49.23,49.35,49.17,49.32,149300.0,17.1982,17.2401,17.1773,17.2297,149300.0
2009-10-27 11:30:00,49.34,49.45,49.33,49.4,121000.0,17.2367,17.2751,17.2332,17.2576,121000.0
2009-10-27 11:35:00,49.4,49.52,49.4,49.47,168200.0,17.2576,17.2995,17.2576,17.2821,168200.0
2009-10-27 11:40:00,49.47,49.49,49.27,49.32,140100.0,17.2821,17.2891,17.2122,17.2297,140100.0
2009-10-27 11:45:00,49.32,49.4,49.27,49.33,122300.0,17.2297,17.2576,17.2122,17.2332,122300.0
2009-10-27 11:50:00,49.33,49.4,49.28,49.3,136900.0,17.2332,17.2576,17.2157,17.2227,136900.0
2009-10-27 11:55:00,49.31,49.43,49.28,49.31,144000.0,17.2262,17.2681,17.2157,17.2262,144000.0
2009-10-27 12:00:00,49.32,49.34,49.17,49.17,131500.0,17.2297,17.2367,17.1773,17.1773,131500.0
2009-10-27 12:05:00,49.17,49.2,49.09,49.19,66900.0,17.1773,17.1877,17.1493,17.1843,66900.0
2009-10-27 12:10:00,49.2,49.22,49.14,49.15,66800.0,17.1877,17.1947,17.1668,17.1703,66800.0
2009-10-27 12:15:00,49.16,49.22,49.12,49.12,79200.0,17.1738,17.1947,17.1598,17.1598,79200.0
2009-10-27 12:20:00,49.13,49.15,49.1,49.14,105600.0,17.1633,17.1703,17.1528,17.1668,105600.0
2009-10-27 12:25:00,49.15,49.17,48.94,48.99,153900.0,17.1703,17.1773,17.0969,17.1144,153900.0
2009-10-27 12:30:00,48.98,49.04,48.94,48.96,88200.0,17.1109,17.1319,17.0969,17.1039,88200.0
2009-10-27 12:35:00,48.95,49.0,48.89,48.93,71300.0,17.1004,17.1179,17.0794,17.0934,71300.0
2009-10-27 12:40:00,48.94,49.08,48.92,48.99,144200.0,17.0969,17.1458,17.0899,17.1144,144200.0
2009-10-27 12:45:00,48.98,49.13,48.95,49.02,110800.0,17.1109,17.1633,17.1004,17.1249,110800.0
2009-10-27 12:50:00,49.03,49.09,48.8,48.82,125000.0,17.1284,17.1493,17.048,17.055,125000.0
2009-10-27 12:55:00,48.82,48.98,48.81,48.83,152200.0,17.055,17.1109,17.0515,17.0585,152200.0
2009-10-27 13:00:00,48.82,48.93,48.79,48.84,135600.0,17.055,17.0934,17.0445,17.062,135600.0
2009-10-27 13:05:00,48.83,48.86,48.63,48.7,206200.0,17.0585,17.069,16.9886,17.0131,206200.0
2009-10-27 13:10:00,48.69,48.8,48.65,48.74,129800.0,17.0096,17.048,16.9956,17.027,129800.0
2009-10-27 13:15:00,48.73,48.74,48.53,48.53,95700.0,17.0236,17.027,16.9537,16.9537,95700.0
2009-10-27 13:20:00,48.52,48.56,48.26,48.41,251900.0,16.9502,16.9642,16.8594,16.9118,251900.0
2009-10-27 13:25:00,48.41,48.44,48.34,48.37,127400.0,16.9118,16.9222,16.8873,16.8978,127400.0
2009-10-27 13:30:00,48.38,48.5,48.33,48.39,192100.0,16.9013,16.9432,16.8838,16.9048,192100.0
2009-10-27 13:35:00,48.38,48.61,48.37,48.6,123800.0,16.9013,16.9816,16.8978,16.9781,123800.0
2009-10-27 13:40:00,48.59,48.79,48.56,48.63,192200.0,16.9746,17.0445,16.9642,16.9886,192200.0
2009-10-27 13:45:00,48.63,48.69,48.52,48.69,116900.0,16.9886,17.0096,16.9502,17.0096,116900.0
2009-10-27 13:50:00,48.68,48.72,48.45,48.49,87100.0,17.0061,17.0201,16.9257,16.9397,87100.0
2009-10-27 13:55:00,48.49,48.56,48.36,48.5,128500.0,16.9397,16.9642,16.8943,16.9432,128500.0
2009-10-27 14:00:00,48.5,48.5,48.28,48.28,76800.0,16.9432,16.9432,16.8663,16.8663,76800.0
2009-10-27 14:05:00,48.28,48.43,48.27,48.43,118400.0,16.8663,16.9188,16.8629,16.9188,118400.0
2009-10-27 14:10:00,48.44,48.61,48.42,48.58,133700.0,16.9222,16.9816,16.9153,16.9712,133700.0
2009-10-27 14:15:00,48.58,48.74,48.58,48.64,119900.0,16.9712,17.027,16.9712,16.9921,119900.0
2009-10-27 14:20:00,48.64,48.65,48.52,48.53,104300.0,16.9921,16.9956,16.9502,16.9537,104300.0
2009-10-27 14:25:00,48.54,48.65,48.53,48.61,107600.0,16.9572,16.9956,16.9537,16.9816,107600.0
2009-10-27 14:30:00,48.6,48.65,48.55,48.64,79600.0,16.9781,16.9956,16.9607,16.9921,79600.0
2009-10-27 14:35:00,48.64,48.65,48.48,48.54,93100.0,16.9921,16.9956,16.9362,16.9572,93100.0
2009-10-27 14:40:00,48.54,48.63,48.49,48.57,99900.0,16.9572,16.9886,16.9397,16.9677,99900.0
2009-10-27 14:45:00,48.57,48.67,48.54,48.67,75600.0,16.9677,17.0026,16.9572,17.0026,75600.0
2009-10-27 14:50:00,48.66,48.79,48.65,48.78,107100.0,16.9991,17.0445,16.9956,17.041,107100.0
2009-10-27 14:55:00,48.78,48.86,48.74,48.74,72700.0,17.041,17.069,17.027,17.027,72700.0
2009-10-27 15:00:00,48.75,48.85,48.7,48.81,84700.0,17.0305,17.0655,17.0131,17.0515,84700.0
2009-10-27 15:05:00,48.81,48.84,48.56,48.56,229100.0,17.0515,17.062,16.9642,16.9642,229100.0
2009-10-27 15:10:00,48.56,48.69,48.51,48.69,125400.0,16.9642,17.0096,16.9467,17.0096,125400.0
2009-10-27 15:15:00,48.69,48.72,48.56,48.68,104600.0,17.0096,17.0201,16.9642,17.0061,104600.0
2009-10-27 15:20:00,48.69,48.71,48.51,48.55,115900.0,17.0096,17.0166,16.9467,16.9607,115900.0
2009-10-27 15:25:00,48.54,48.56,48.49,48.56,86000.0,16.9572,16.9642,16.9397,16.9642,86000.0
2009-10-27 15:30:00,48.56,48.6,48.37,48.38,171400.0,16.9642,16.9781,16.8978,16.9013,171400.0
2009-10-27 15:35:00,48.39,48.43,48.27,48.3,267100.0,16.9048,16.9188,16.8629,16.8733,267100.0
2009-10-27 15:40:00,48.29,48.46,48.28,48.4,345500.0,16.8698,16.9292,16.8663,16.9083,345500.0
2009-10-27 15:45:00,48.4,48.44,48.25,48.32,314000.0,16.9083,16.9222,16.8559,16.8803,314000.0
2009-10-27 15:50:00,48.31,48.35,48.25,48.28,357600.0,16.8768,16.8908,16.8559,16.8663,357600.0
2009-10-27 15:55:00,48.3,48.32,48.21,48.24,450900.0,16.8733,16.8803,16.8419,16.8524,450900.0
2009-10-28 09:30:00,48.15,48.21,47.83,48.16,499400.0,16.8209,16.8419,16.7091,16.8244,499400.0
2009-10-28 09:35:00,48.16,48.21,47.92,47.92,363400.0,16.8244,16.8419,16.7406,16.7406,363400.0
2009-10-28 09:40:00,47.92,48.18,47.82,48.13,258500.0,16.7406,16.8314,16.7057,16.8139,258500.0
2009-10-28 09:45:00,48.12,48.35,48.01,48.01,290600.0,16.8105,16.8908,16.772,16.772,290600.0
2009-10-28 09:50:00,48.03,48.25,47.95,47.97,307500.0,16.779,16.8559,16.7511,16.7581,307500.0
2009-10-28 09:55:00,47.99,48.15,47.95,47.97,236000.0,16.765,16.8209,16.7511,16.7581,236000.0
2009-10-28 10:00:00,47.97,47.98,47.75,47.9,612900.0,16.7581,16.7615,16.6812,16.7336,612900.0
2009-10-28 10:05:00,47.91,47.97,47.73,47.82,429400.0,16.7371,16.7581,16.6742,16.7057,429400.0
2009-10-28 10:10:00,47.84,48.02,47.79,47.9,298000.0,16.7126,16.7755,16.6952,16.7336,298000.0
2009-10-28 10:15:00,47.91,47.98,47.7,47.8,263200.0,16.7371,16.7615,16.6637,16.6987,263200.0
2009-10-28 10:20:00,47.8,47.81,47.6,47.7,279700.0,16.6987,16.7022,16.6288,16.6637,279700.0
2009-10-28 10:25:00,47.71,47.71,47.5,47.51,216400.0,16.6672,16.6672,16.5939,16.5974,216400.0
2009-10-28 10:30:00,47.5,47.69,47.36,47.49,490700.0,16.5939,16.6602,16.545,16.5904,490700.0
2009-10-28 10:35:00,47.49,47.52,47.3,47.36,329900.0,16.5904,16.6008,16.524,16.545,329900.0
2009-10-28 10:40:00,47.37,47.37,47.21,47.27,239800.0,16.5484,16.5484,16.4926,16.5135,239800.0
2009-10-28 10:45:00,47.28,47.31,46.96,47.0,318600.0,16.517,16.5275,16.4052,16.4192,318600.0
2009-10-28 10:50:00,46.99,46.99,46.56,46.6,445300.0,16.4157,16.4157,16.2655,16.2795,445300.0
2009-10-28 10:55:00,46.61,46.84,46.61,46.75,266800.0,16.2829,16.3633,16.2829,16.3319,266800.0
2009-10-28 11:00:00,46.74,46.79,46.5,46.53,326100.0,16.3284,16.3458,16.2445,16.255,326100.0
2009-10-28 11:05:00,46.52,46.63,46.38,46.58,273700.0,16.2515,16.2899,16.2026,16.2725,273700.0
2009-10-28 11:10:00,46.57,46.61,46.46,46.52,314600.0,16.269,16.2829,16.2305,16.2515,314600.0
2009-10-28 11:15:00,46.53,46.85,46.5,46.85,281200.0,16.255,16.3668,16.2445,16.3668,281200.0
2009-10-28 11:20:00,46.84,46.88,46.66,46.69,310400.0,16.3633,16.3773,16.3004,16.3109,310400.0
2009-10-28 11:25:00,46.69,46.85,46.68,46.81,224200.0,16.3109,16.3668,16.3074,16.3528,224200.0
2009-10-28 11:30:00,46.79,46.86,46.76,46.78,187500.0,16.3458,16.3703,16.3353,16.3423,187500.0
2009-10-28 11:35:00,46.76,46.77,46.66,46.7,172100.0,16.3353,16.3388,16.3004,16.3144,172100.0
2009-10-28 11:40:00,46.68,46.7,46.37,46.38,235200.0,16.3074,16.3144,16.1991,16.2026,235200.0
2009-10-28 11:45:00,46.37,46.71,46.22,46.35,380500.0,16.1991,16.3179,16.1467,16.1921,380500.0
2009-10-28 11:50:00,46.35,46.35,46.2,46.27,204300.0,16.1921,16.1921,16.1397,16.1642,204300.0
2009-10-28 11:55:00,46.26,46.28,46.08,46.21,200600.0,16.1607,16.1677,16.0978,16.1432,200600.0
2009-10-28 12:00:00,46.22,46.42,46.22,46.41,186100.0,16.1467,16.2166,16.1467,16.2131,186100.0
2009-10-28 12:05:00,46.41,46.44,46.31,46.32,152500.0,16.2131,16.2236,16.1781,16.1816,152500.0
2009-10-28 12:10:00,46.35,46.41,46.25,46.33,132300.0,16.1921,16.2131,16.1572,16.1851,132300.0
2009-10-28 12:15:00,46.33,46.33,46.21,46.23,129200.0,16.1851,16.1851,16.1432,16.1502,129200.0
2009-10-28 12:20:00,46.22,46.22,45.82,45.82,365500.0,16.1467,16.1467,16.007,16.007,365500.0
2009-10-28 12:25:00,45.82,45.94,45.75,45.92,364600.0,16.007,16.0489,15.9825,16.0419,364600.0
2009-10-28 12:30:00,45.92,46.03,45.9,45.98,241800.0,16.0419,16.0803,16.0349,16.0629,241800.0
2009-10-28 12:35:00,45.97,45.99,45.81,45.84,239100.0,16.0594,16.0664,16.0035,16.0139,239100.0
2009-10-28 12:40:00,45.83,46.02,45.76,46.02,263000.0,16.0105,16.0768,15.986,16.0768,263000.0
2009-10-28 12:45:00,46.02,46.09,45.97,46.09,124900.0,16.0768,16.1013,16.0594,16.1013,124900.0
2009-10-28 12:50:00,46.09,46.1,45.91,45.96,274800.0,16.1013,16.1048,16.0384,16.0559,274800.0
2009-10-28 12:55:00,45.96,46.12,45.95,46.09,150200.0,16.0559,16.1118,16.0524,16.1013,150200.0
2009-10-28 13:00:00,46.1,46.26,46.06,46.24,184700.0,16.1048,16.1607,16.0908,16.1537,184700.0
2009-10-28 13:05:00,46.23,46.37,46.23,46.32,233800.0,16.1502,16.1991,16.1502,16.1816,233800.0
2009-10-28 13:10:00,46.32,46.51,46.29,46.5,274600.0,16.1816,16.248,16.1712,16.2445,274600.0
2009-10-28 13:15:00,46.52,46.71,46.4,46.5,313900.0,16.2515,16.3179,16.2096,16.2445,313900.0
2009-10-28 13:20:00,46.5,46.72,46.49,46.68,263100.0,16.2445,16.3214,16.241,16.3074,263100.0
2009-10-28 13:25:00,46.68,46.74,46.31,46.4,210100.0,16.3074,16.3284,16.1781,16.2096,210100.0
2009-10-28 13:30:00,46.4,46.57,46.39,46.41,249500.0,16.2096,16.269,16.2061,16.2131,249500.0
2009-10-28 13:35:00,46.42,46.46,46.22,46.22,151800.0,16.2166,16.2305,16.1467,16.1467,151800.0
2009-10-28 13:40:00,46.22,46.38,46.22,46.23,134600.0,16.1467,16.2026,16.1467,16.1502,134600.0
2009-10-28 13:45:00,46.24,46.4,46.23,46.34,121600.0,16.1537,16.2096,16.1502,16.1886,121600.0
2009-10-28 13:50:00,46.34,46.34,46.17,46.25,178900.0,16.1886,16.1886,16.1292,16.1572,178900.0
2009-10-28 13:55:00,46.25,46.26,46.18,46.22,69800.0,16.1572,16.1607,16.1327,16.1467,69800.0
2009-10-28 14:00:00,46.24,46.33,46.15,46.3,318800.0,16.1537,16.1851,16.1222,16.1746,318800.0
2009-10-28 14:05:00,46.31,46.35,46.28,46.34,75300.0,16.1781,16.1921,16.1677,16.1886,75300.0
2009-10-28 14:10:00,46.35,46.44,46.28,46.34,151300.0,16.1921,16.2236,16.1677,16.1886,151300.0
2009-10-28 14:15:00,46.34,46.42,46.24,46.27,194900.0,16.1886,16.2166,16.1537,16.1642,194900.0
2009-10-28 14:20:00,46.27,46.29,46.07,46.25,194300.0,16.1642,16.1712,16.0943,16.1572,194300.0
2009-10-28 14:25:00,46.25,46.29,46.1,46.12,160600.0,16.1572,16.1712,16.1048,16.1118,160600.0
2009-10-28 14:30:00,46.11,46.12,46.05,46.06,180800.0,16.1083,16.1118,16.0873,16.0908,180800.0
2009-10-28 14:35:00,46.06,46.1,45.92,45.93,184500.0,16.0908,16.1048,16.0419,16.0454,184500.0
2009-10-28 14:40:00,45.92,46.06,45.9,45.98,202900.0,16.0419,16.0908,16.0349,16.0629,202900.0
2009-10-28 14:45:00,45.97,45.98,45.84,45.98,245200.0,16.0594,16.0629,16.0139,16.0629,245200.0
2009-10-28 14:50:00,45.99,46.11,45.95,46.01,242200.0,16.0664,16.1083,16.0524,16.0733,242200.0
2009-10-28 14:55:00,45.99,46.03,45.87,45.89,193200.0,16.0664,16.0803,16.0244,16.0314,193200.0
2009-10-28 15:00:00,45.88,45.97,45.8,45.9,295100.0,16.0279,16.0594,16.0,16.0349,295100.0
2009-10-28 15:05:00,45.91,46.0,45.85,45.85,331900.0,16.0384,16.0698,16.0174,16.0174,331900.0
2009-10-28 15:10:00,45.85,45.92,45.68,45.7,239200.0,16.0174,16.0419,15.9581,15.965,239200.0
2009-10-28 15:15:00,45.7,45.81,45.67,45.74,305600.0,15.965,16.0035,15.9546,15.979,305600.0
2009-10-28 15:20:00,45.73,45.81,45.67,45.7,241900.0,15.9755,16.0035,15.9546,15.965,241900.0
2009-10-28 15:25:00,45.71,45.74,45.65,45.72,302500.0,15.9685,15.979,15.9476,15.972,302500.0
2009-10-28 15:30:00,45.71,45.72,45.66,45.66,274400.0,15.9685,15.972,15.9511,15.9511,274400.0
2009-10-28 15:35:00,45.66,45.68,45.33,45.35,545300.0,15.9511,15.9581,15.8358,15.8428,545300.0
2009-10-28 15:40:00,45.36,45.54,45.33,45.53,502300.0,15.8463,15.9091,15.8358,15.9057,502300.0
2009-10-28 15:45:00,45.53,45.64,45.5,45.61,551400.0,15.9057,15.9441,15.8952,15.9336,551400.0
2009-10-28 15:50:00,45.61,45.66,45.43,45.49,724900.0,15.9336,15.9511,15.8707,15.8917,724900.0
2009-10-28 15:55:00,45.49,45.53,45.42,45.45,1130400.0,15.8917,15.9057,15.8672,15.8777,1130400.0
2009-10-29 09:30:00,46.68,46.95,46.53,46.8,388600.0,16.3074,16.4017,16.255,16.3493,388600.0
2009-10-29 09:35:00,46.8,46.95,46.74,46.87,380700.0,16.3493,16.4017,16.3284,16.3738,380700.0
2009-10-29 09:40:00,46.86,46.97,46.75,46.83,268500.0,16.3703,16.4087,16.3319,16.3598,268500.0
2009-10-29 09:45:00,46.81,46.93,46.75,46.89,311600.0,16.3528,16.3947,16.3319,16.3808,311600.0
2009-10-29 09:50:00,46.9,47.15,46.9,47.08,252700.0,16.3843,16.4716,16.3843,16.4471,252700.0
2009-10-29 09:55:00,47.08,47.23,47.04,47.22,326200.0,16.4471,16.4995,16.4332,16.496,326200.0
2009-10-29 10:00:00,47.21,47.62,47.17,47.59,305400.0,16.4926,16.6358,16.4786,16.6253,305400.0
2009-10-29 10:05:00,47.59,47.9,47.54,47.83,404900.0,16.6253,16.7336,16.6078,16.7091,404900.0
2009-10-29 10:10:00,47.83,47.87,47.57,47.63,207800.0,16.7091,16.7231,16.6183,16.6393,207800.0
2009-10-29 10:15:00,47.63,47.7,47.52,47.61,354700.0,16.6393,16.6637,16.6008,16.6323,354700.0
2009-10-29 10:20:00,47.62,47.88,47.51,47.59,266000.0,16.6358,16.7266,16.5974,16.6253,266000.0
2009-10-29 10:25:00,47.59,47.75,47.57,47.67,181800.0,16.6253,16.6812,16.6183,16.6532,181800.0
2009-10-29 10:30:00,47.67,47.78,47.59,47.72,243700.0,16.6532,16.6917,16.6253,16.6707,243700.0
2009-10-29 10:35:00,47.7,47.95,47.65,47.81,270200.0,16.6637,16.7511,16.6463,16.7022,270200.0
2009-10-29 10:40:00,47.82,47.86,47.64,47.7,173300.0,16.7057,16.7196,16.6428,16.6637,173300.0
2009-10-29 10:45:00,47.7,47.88,47.69,47.88,119200.0,16.6637,16.7266,16.6602,16.7266,119200.0
2009-10-29 10:50:00,47.89,47.93,47.78,47.8,187400.0,16.7301,16.7441,16.6917,16.6987,187400.0
2009-10-29 10:55:00,47.8,48.02,47.73,48.02,224100.0,16.6987,16.7755,16.6742,16.7755,224100.0
2009-10-29 11:00:00,48.01,48.15,47.99,48.02,236300.0,16.772,16.8209,16.765,16.7755,236300.0
2009-10-29 11:05:00,48.02,48.24,48.02,48.16,161500.0,16.7755,16.8524,16.7755,16.8244,161500.0
2009-10-29 11:10:00,48.15,48.35,48.14,48.29,155700.0,16.8209,16.8908,16.8174,16.8698,155700.0
2009-10-29 11:15:00,48.29,48.35,48.16,48.17,190300.0,16.8698,16.8908,16.8244,16.8279,190300.0
2009-10-29 11:20:00,48.16,48.26,48.13,48.15,134800.0,16.8244,16.8594,16.8139,16.8209,134800.0
2009-10-29 11:25:00,48.14,48.16,48.01,48.05,175800.0,16.8174,16.8244,16.772,16.786,175800.0
2009-10-29 11:30:00,48.04,48.33,48.04,48.27,139900.0,16.7825,16.8838,16.7825,16.8629,139900.0
2009-10-29 11:35:00,48.27,48.32,48.18,48.19,108000.0,16.8629,16.8803,16.8314,16.8349,108000.0
2009-10-29 11:40:00,48.18,48.24,48.01,48.07,125000.0,16.8314,16.8524,16.772,16.793,125000.0
2009-10-29 11:45:00,48.09,48.1,47.94,47.95,84200.0,16.8,16.8035,16.7476,16.7511,84200.0
2009-10-29 11:50:00,47.95,47.97,47.85,47.89,76300.0,16.7511,16.7581,16.7161,16.7301,76300.0
2009-10-29 11:55:00,47.88,47.96,47.77,47.95,94400.0,16.7266,16.7546,16.6882,16.7511,94400.0
2009-10-29 12:00:00,47.95,48.06,47.95,48.05,98700.0,16.7511,16.7895,16.7511,16.786,98700.0
2009-10-29 12:05:00,48.05,48.27,48.05,48.22,172700.0,16.786,16.8629,16.786,16.8454,172700.0
2009-10-29 12:10:00,48.2,48.25,48.12,48.2,75000.0,16.8384,16.8559,16.8105,16.8384,75000.0
2009-10-29 12:15:00,48.2,48.24,48.15,48.21,110700.0,16.8384,16.8524,16.8209,16.8419,110700.0
2009-10-29 12:20:00,48.21,48.28,48.19,48.27,83300.0,16.8419,16.8663,16.8349,16.8629,83300.0
2009-10-29 12:25:00,48.27,48.39,48.23,48.28,207700.0,16.8629,16.9048,16.8489,16.8663,207700.0
2009-10-29 12:30:00,48.28,48.31,48.18,48.2,72500.0,16.8663,16.8768,16.8314,16.8384,72500.0
2009-10-29 12:35:00,48.2,48.26,48.18,48.22,214800.0,16.8384,16.8594,16.8314,16.8454,214800.0
2009-10-29 12:40:00,48.22,48.22,48.11,48.12,94900.0,16.8454,16.8454,16.807,16.8105,94900.0
2009-10-29 12:45:00,48.12,48.3,48.11,48.29,143000.0,16.8105,16.8733,16.807,16.8698,143000.0
2009-10-29 12:50:00,48.28,48.28,48.11,48.14,94200.0,16.8663,16.8663,16.807,16.8174,94200.0
2009-10-29 12:55:00,48.13,48.14,48.04,48.05,104500.0,16.8139,16.8174,16.7825,16.786,104500.0
2009-10-29 13:00:00,48.04,48.12,48.01,48.08,104900.0,16.7825,16.8105,16.772,16.7965,104900.0
2009-10-29 13:05:00,48.08,48.14,48.04,48.14,61200.0,16.7965,16.8174,16.7825,16.8174,61200.0
2009-10-29 13:10:00,48.13,48.18,48.09,48.12,52100.0,16.8139,16.8314,16.8,16.8105,52100.0
2009-10-29 13:15:00,48.12,48.17,48.07,48.11,65500.0,16.8105,16.8279,16.793,16.807,65500.0
2009-10-29 13:20:00,48.11,48.2,48.09,48.19,91400.0,16.807,16.8384,16.8,16.8349,91400.0
2009-10-29 13:25:00,48.19,48.19,48.11,48.18,93700.0,16.8349,16.8349,16.807,16.8314,93700.0
2009-10-29 13:30:00,48.17,48.38,48.17,48.34,432700.0,16.8279,16.9013,16.8279,16.8873,432700.0
2009-10-29 13:35:00,48.35,48.49,48.33,48.43,234900.0,16.8908,16.9397,16.8838,16.9188,234900.0
2009-10-29 13:40:00,48.43,48.52,48.43,48.51,90400.0,16.9188,16.9502,16.9188,16.9467,90400.0
2009-10-29 13:45:00,48.51,48.57,48.45,48.49,96900.0,16.9467,16.9677,16.9257,16.9397,96900.0
2009-10-29 13:50:00,48.5,48.55,48.47,48.49,124800.0,16.9432,16.9607,16.9327,16.9397,124800.0
2009-10-29 13:55:00,48.49,48.5,48.33,48.39,141100.0,16.9397,16.9432,16.8838,16.9048,141100.0
2009-10-29 14:00:00,48.4,48.4,48.36,48.38,45600.0,16.9083,16.9083,16.8943,16.9013,45600.0
2009-10-29 14:05:00,48.39,48.41,48.33,48.35,56800.0,16.9048,16.9118,16.8838,16.8908,56800.0
2009-10-29 14:10:00,48.37,48.37,48.27,48.31,120100.0,16.8978,16.8978,16.8629,16.8768,120100.0
2009-10-29 14:15:00,48.31,48.42,48.31,48.36,210300.0,16.8768,16.9153,16.8768,16.8943,210300.0
2009-10-29 14:20:00,48.35,48.35,48.28,48.32,75100.0,16.8908,16.8908,16.8663,16.8803,75100.0
2009-10-29 14:25:00,48.32,48.41,48.3,48.35,103600.0,16.8803,16.9118,16.8733,16.8908,103600.0
2009-10-29 14:30:00,48.36,48.51,48.33,48.5,96600.0,16.8943,16.9467,16.8838,16.9432,96600.0
2009-10-29 14:35:00,48.5,48.57,48.49,48.55,133900.0,16.9432,16.9677,16.9397,16.9607,133900.0
2009-10-29 14:40:00,48.55,48.7,48.54,48.66,119400.0,16.9607,17.0131,16.9572,16.9991,119400.0
2009-10-29 14:45:00,48.66,48.68,48.56,48.57,85700.0,16.9991,17.0061,16.9642,16.9677,85700.0
2009-10-29 14:50:00,48.57,48.62,48.52,48.56,124600.0,16.9677,16.9851,16.9502,16.9642,124600.0
2009-10-29 14:55:00,48.55,48.63,48.54,48.63,103500.0,16.9607,16.9886,16.9572,16.9886,103500.0
2009-10-29 15:00:00,48.62,48.72,48.56,48.7,121800.0,16.9851,17.0201,16.9642,17.0131,121800.0
2009-10-29 15:05:00,48.71,48.76,48.54,48.56,276700.0,17.0166,17.034,16.9572,16.9642,276700.0
2009-10-29 15:10:00,48.56,48.62,48.48,48.48,189700.0,16.9642,16.9851,16.9362,16.9362,189700.0
2009-10-29 15:15:00,48.49,48.49,48.3,48.32,183500.0,16.9397,16.9397,16.8733,16.8803,183500.0
2009-10-29 15:20:00,48.32,48.32,48.21,48.28,208400.0,16.8803,16.8803,16.8419,16.8663,208400.0
2009-10-29 15:25:00,48.27,48.43,48.26,48.35,326400.0,16.8629,16.9188,16.8594,16.8908,326400.0
2009-10-29 15:30:00,48.36,48.44,48.28,48.42,221100.0,16.8943,16.9222,16.8663,16.9153,221100.0
2009-10-29 15:35:00,48.4,48.47,48.32,48.45,130600.0,16.9083,16.9327,16.8803,16.9257,130600.0
2009-10-29 15:40:00,48.44,48.49,48.25,48.26,392500.0,16.9222,16.9397,16.8559,16.8594,392500.0
2009-10-29 15:45:00,48.25,48.34,48.18,48.27,332200.0,16.8559,16.8873,16.8314,16.8629,332200.0
2009-10-29 15:50:00,48.27,48.27,48.19,48.24,778400.0,16.8629,16.8629,16.8349,16.8524,778400.0
2009-10-29 15:55:00,48.24,48.41,48.23,48.41,852400.0,16.8524,16.9118,16.8489,16.9118,852400.0
2009-10-30 09:30:00,48.7,48.88,48.26,48.36,407900.0,17.0131,17.076,16.8594,16.8943,407900.0
2009-10-30 09:35:00,48.36,48.4,48.17,48.17,195900.0,16.8943,16.9083,16.8279,16.8279,195900.0
2009-10-30 09:40:00,48.17,48.4,47.84,48.15,425500.0,16.8279,16.9083,16.7126,16.8209,425500.0
2009-10-30 09:45:00,48.2,48.37,48.01,48.04,229200.0,16.8384,16.8978,16.772,16.7825,229200.0
2009-10-30 09:50:00,48.05,48.06,47.68,47.88,147500.0,16.786,16.7895,16.6567,16.7266,147500.0
2009-10-30 09:55:00,47.9,48.01,47.66,47.74,240600.0,16.7336,16.772,16.6498,16.6777,240600.0
2009-10-30 10:00:00,47.74,47.89,47.7,47.78,358000.0,16.6777,16.7301,16.6637,16.6917,358000.0
2009-10-30 10:05:00,47.77,48.04,47.76,47.89,217800.0,16.6882,16.7825,16.6847,16.7301,217800.0
2009-10-30 10:10:00,47.89,48.02,47.65,47.86,164900.0,16.7301,16.7755,16.6463,16.7196,164900.0
2009-10-30 10:15:00,47.84,47.89,47.61,47.61,297700.0,16.7126,16.7301,16.6323,16.6323,297700.0
2009-10-30 10:20:00,47.61,47.64,47.34,47.42,229600.0,16.6323,16.6428,16.538,16.5659,229600.0
2009-10-30 10:25:00,47.41,47.45,47.19,47.27,248500.0,16.5624,16.5764,16.4856,16.5135,248500.0
2009-10-30 10:30:00,47.25,47.27,46.91,46.95,331100.0,16.5065,16.5135,16.3877,16.4017,331100.0
2009-10-30 10:35:00,46.95,47.16,46.93,47.14,438300.0,16.4017,16.4751,16.3947,16.4681,438300.0
2009-10-30 10:40:00,47.13,47.23,46.98,47.14,251700.0,16.4646,16.4995,16.4122,16.4681,251700.0
2009-10-30 10:45:00,47.15,47.29,47.13,47.2,177500.0,16.4716,16.5205,16.4646,16.4891,177500.0
2009-10-30 10:50:00,47.21,47.41,47.17,47.39,130600.0,16.4926,16.5624,16.4786,16.5554,130600.0
2009-10-30 10:55:00,47.39,47.46,47.3,47.41,221100.0,16.5554,16.5799,16.524,16.5624,221100.0
2009-10-30 11:00:00,47.41,47.42,47.34,47.35,158600.0,16.5624,16.5659,16.538,16.5415,158600.0
2009-10-30 11:05:00,47.34,47.36,47.19,47.22,163700.0,16.538,16.545,16.4856,16.496,163700.0
2009-10-30 11:10:00,47.22,47.26,47.11,47.13,111900.0,16.496,16.51,16.4576,16.4646,111900.0
2009-10-30 11:15:00,47.14,47.19,47.03,47.07,141400.0,16.4681,16.4856,16.4297,16.4436,141400.0
2009-10-30 11:20:00,47.06,47.16,46.95,47.04,197300.0,16.4401,16.4751,16.4017,16.4332,197300.0
2009-10-30 11:25:00,47.02,47.08,46.98,47.02,70300.0,16.4262,16.4471,16.4122,16.4262,70300.0
2009-10-30 11:30:00,47.03,47.06,46.9,46.9,244000.0,16.4297,16.4401,16.3843,16.3843,244000.0
2009-10-30 11:35:00,46.9,46.9,46.52,46.57,321700.0,16.3843,16.3843,16.2515,16.269,321700.0
2009-10-30 11:40:00,46.58,46.61,46.52,46.57,126600.0,16.2725,16.2829,16.2515,16.269,126600.0
2009-10-30 11:45:00,46.56,46.56,46.3,46.32,240100.0,16.2655,16.2655,16.1746,16.1816,240100.0
2009-10-30 11:50:00,46.34,46.34,46.03,46.22,392700.0,16.1886,16.1886,16.0803,16.1467,392700.0
2009-10-30 11:55:00,46.22,46.3,46.03,46.29,194800.0,16.1467,16.1746,16.0803,16.1712,194800.0
2009-10-30 12:00:00,46.29,46.33,46.13,46.15,224800.0,16.1712,16.1851,16.1153,16.1222,224800.0
2009-10-30 12:05:00,46.13,46.49,46.05,46.47,335700.0,16.1153,16.241,16.0873,16.234,335700.0
2009-10-30 12:10:00,46.46,46.56,46.22,46.23,260000.0,16.2305,16.2655,16.1467,16.1502,260000.0
2009-10-30 12:15:00,46.24,46.31,46.07,46.12,192700.0,16.1537,16.1781,16.0943,16.1118,192700.0
2009-10-30 12:20:00,46.1,46.22,46.0,46.01,223600.0,16.1048,16.1467,16.0698,16.0733,223600.0
2009-10-30 12:25:00,46.01,46.02,45.68,45.74,365200.0,16.0733,16.0768,15.9581,15.979,365200.0
2009-10-30 12:30:00,45.74,45.94,45.74,45.9,270700.0,15.979,16.0489,15.979,16.0349,270700.0
2009-10-30 12:35:00,45.9,46.12,45.87,46.06,462800.0,16.0349,16.1118,16.0244,16.0908,462800.0
2009-10-30 12:40:00,46.05,46.16,46.02,46.02,212500.0,16.0873,16.1257,16.0768,16.0768,212500.0
2009-10-30 12:45:00,46.01,46.06,45.51,45.55,325400.0,16.0733,16.0908,15.8987,15.9126,325400.0
2009-10-30 12:50:00,45.55,45.75,45.48,45.67,368100.0,15.9126,15.9825,15.8882,15.9546,368100.0
2009-10-30 12:55:00,45.66,45.84,45.56,45.58,228000.0,15.9511,16.0139,15.9161,15.9231,228000.0
2009-10-30 13:00:00,45.58,45.74,45.57,45.72,204600.0,15.9231,15.979,15.9196,15.972,204600.0
2009-10-30 13:05:00,45.73,45.99,45.72,45.92,172000.0,15.9755,16.0664,15.972,16.0419,172000.0
2009-10-30 13:10:00,45.93,46.08,45.8,45.8,240900.0,16.0454,16.0978,16.0,16.0,240900.0
2009-10-30 13:15:00,45.78,45.91,45.59,45.62,289900.0,15.993,16.0384,15.9266,15.9371,289900.0
2009-10-30 13:20:00,45.63,45.63,45.38,45.53,212300.0,15.9406,15.9406,15.8532,15.9057,212300.0
2009-10-30 13:25:00,45.52,45.59,45.48,45.55,112600.0,15.9022,15.9266,15.8882,15.9126,112600.0
2009-10-30 13:30:00,45.54,45.58,45.23,45.27,201200.0,15.9091,15.9231,15.8008,15.8148,201200.0
2009-10-30 13:35:00,45.27,45.42,45.25,45.4,156000.0,15.8148,15.8672,15.8078,15.8602,156000.0
2009-10-30 13:40:00,45.39,45.55,45.36,45.54,242900.0,15.8567,15.9126,15.8463,15.9091,242900.0
2009-10-30 13:45:00,45.55,45.56,45.4,45.48,240300.0,15.9126,15.9161,15.8602,15.8882,240300.0
2009-10-30 13:50:00,45.47,45.5,45.3,45.3,229100.0,15.8847,15.8952,15.8253,15.8253,229100.0
2009-10-30 13:55:00,45.3,45.44,45.29,45.4,250400.0,15.8253,15.8742,15.8218,15.8602,250400.0
2009-10-30 14:00:00,45.4,45.78,45.4,45.77,164100.0,15.8602,15.993,15.8602,15.9895,164100.0
2009-10-30 14:05:00,45.76,46.12,45.71,46.01,285100.0,15.986,16.1118,15.9685,16.0733,285100.0
2009-10-30 14:10:00,46.0,46.08,45.96,45.96,228600.0,16.0698,16.0978,16.0559,16.0559,228600.0
2009-10-30 14:15:00,45.97,45.99,45.77,45.95,221100.0,16.0594,16.0664,15.9895,16.0524,221100.0
2009-10-30 14:20:00,45.96,45.98,45.72,45.77,171700.0,16.0559,16.0629,15.972,15.9895,171700.0
2009-10-30 14:25:00,45.77,45.85,45.67,45.74,112200.0,15.9895,16.0174,15.9546,15.979,112200.0
2009-10-30 14:30:00,45.74,45.74,45.51,45.52,115000.0,15.979,15.979,15.8987,15.9022,115000.0
2009-10-30 14:35:00,45.52,45.58,45.34,45.57,236500.0,15.9022,15.9231,15.8393,15.9196,236500.0
2009-10-30 14:40:00,45.57,45.6,45.5,45.57,140100.0,15.9196,15.9301,15.8952,15.9196,140100.0
2009-10-30 14:45:00,45.57,45.86,45.53,45.81,266300.0,15.9196,16.0209,15.9057,16.0035,266300.0
2009-10-30 14:50:00,45.81,45.97,45.78,45.88,176700.0,16.0035,16.0594,15.993,16.0279,176700.0
2009-10-30 14:55:00,45.87,46.02,45.83,45.91,257900.0,16.0244,16.0768,16.0105,16.0384,257900.0
2009-10-30 15:00:00,45.9,45.9,45.63,45.63,365400.0,16.0349,16.0349,15.9406,15.9406,365400.0
2009-10-30 15:05:00,45.63,45.63,45.39,45.52,445700.0,15.9406,15.9406,15.8567,15.9022,445700.0
2009-10-30 15:10:00,45.52,45.84,45.5,45.69,284800.0,15.9022,16.0139,15.8952,15.9615,284800.0
2009-10-30 15:15:00,45.69,45.73,45.56,45.57,180700.0,15.9615,15.9755,15.9161,15.9196,180700.0
2009-10-30 15:20:00,45.57,45.76,45.56,45.71,225200.0,15.9196,15.986,15.9161,15.9685,225200.0
2009-10-30 15:25:00,45.69,45.78,45.53,45.71,310000.0,15.9615,15.993,15.9057,15.9685,310000.0
2009-10-30 15:30:00,45.72,45.93,45.67,45.89,353100.0,15.972,16.0454,15.9546,16.0314,353100.0
2009-10-30 15:35:00,45.88,45.97,45.78,45.92,334800.0,16.0279,16.0594,15.993,16.0419,334800.0
2009-10-30 15:40:00,45.92,46.16,45.91,46.01,441700.0,16.0419,16.1257,16.0384,16.0733,441700.0
2009-10-30 15:45:00,46.01,46.24,45.87,46.22,506000.0,16.0733,16.1537,16.0244,16.1467,506000.0
2009-10-30 15:50:00,46.22,46.24,46.03,46.16,559300.0,16.1467,16.1537,16.0803,16.1257,559300.0
2009-10-30 15:55:00,46.16,46.23,45.9,46.2,847400.0,16.1257,16.1502,16.0349,16.1397,847400.0
2009-11-02 09:30:00,46.85,47.39,46.64,47.1,288100.0,16.3668,16.5554,16.2934,16.4541,288100.0
2009-11-02 09:35:00,47.11,47.17,46.86,46.94,234200.0,16.4576,16.4786,16.3703,16.3982,234200.0
2009-11-02 09:40:00,46.95,47.17,46.82,46.82,198100.0,16.4017,16.4786,16.3563,16.3563,198100.0
2009-11-02 09:45:00,46.82,46.83,46.58,46.76,272900.0,16.3563,16.3598,16.2725,16.3353,272900.0
2009-11-02 09:50:00,46.77,47.01,46.68,46.88,295000.0,16.3388,16.4227,16.3074,16.3773,295000.0
2009-11-02 09:55:00,46.88,47.15,46.83,46.96,300400.0,16.3773,16.4716,16.3598,16.4052,300400.0
2009-11-02 10:00:00,46.96,48.43,46.96,47.7,445300.0,16.4052,16.9188,16.4052,16.6637,445300.0
2009-11-02 10:05:00,47.73,47.9,47.44,47.51,341100.0,16.6742,16.7336,16.5729,16.5974,341100.0
2009-11-02 10:10:00,47.5,47.75,47.45,47.62,378600.0,16.5939,16.6812,16.5764,16.6358,378600.0
2009-11-02 10:15:00,47.63,48.0,47.58,47.98,257100.0,16.6393,16.7685,16.6218,16.7615,257100.0
2009-11-02 10:20:00,47.97,48.0,47.61,47.61,354600.0,16.7581,16.7685,16.6323,16.6323,354600.0
2009-11-02 10:25:00,47.62,47.9,47.61,47.74,287500.0,16.6358,16.7336,16.6323,16.6777,287500.0
2009-11-02 10:30:00,47.73,47.9,47.56,47.7,233200.0,16.6742,16.7336,16.6148,16.6637,233200.0
2009-11-02 10:35:00,47.72,47.73,47.48,47.68,147900.0,16.6707,16.6742,16.5869,16.6567,147900.0
2009-11-02 10:40:00,47.68,47.68,47.26,47.27,166700.0,16.6567,16.6567,16.51,16.5135,166700.0
2009-11-02 10:45:00,47.28,47.44,47.13,47.36,194200.0,16.517,16.5729,16.4646,16.545,194200.0
2009-11-02 10:50:00,47.35,47.48,47.08,47.34,154400.0,16.5415,16.5869,16.4471,16.538,154400.0
2009-11-02 10:55:00,47.33,47.47,47.13,47.14,114600.0,16.5345,16.5834,16.4646,16.4681,114600.0
2009-11-02 11:00:00,47.14,47.38,47.07,47.29,167300.0,16.4681,16.5519,16.4436,16.5205,167300.0
2009-11-02 11:05:00,47.3,47.49,47.11,47.39,196900.0,16.524,16.5904,16.4576,16.5554,196900.0
2009-11-02 11:10:00,47.37,47.55,47.16,47.35,143200.0,16.5484,16.6113,16.4751,16.5415,143200.0
2009-11-02 11:15:00,47.35,47.42,47.19,47.37,115200.0,16.5415,16.5659,16.4856,16.5484,115200.0
2009-11-02 11:20:00,47.35,47.59,47.34,47.53,63300.0,16.5415,16.6253,16.538,16.6043,63300.0
2009-11-02 11:25:00,47.54,47.54,47.26,47.45,145200.0,16.6078,16.6078,16.51,16.5764,145200.0
2009-11-02 11:30:00,47.44,47.59,47.31,47.46,69800.0,16.5729,16.6253,16.5275,16.5799,69800.0
2009-11-02 11:35:00,47.47,47.52,47.25,47.27,108800.0,16.5834,16.6008,16.5065,16.5135,108800.0
2009-11-02 11:40:00,47.28,47.44,47.26,47.44,63300.0,16.517,16.5729,16.51,16.5729,63300.0
2009-11-02 11:45:00,47.44,47.46,47.3,47.32,71500.0,16.5729,16.5799,16.524,16.531,71500.0
2009-11-02 11:50:00,47.32,47.32,47.16,47.26,81700.0,16.531,16.531,16.4751,16.51,81700.0
2009-11-02 11:55:00,47.26,47.46,47.22,47.31,66800.0,16.51,16.5799,16.496,16.5275,66800.0
2009-11-02 12:00:00,47.32,47.45,47.3,47.33,79900.0,16.531,16.5764,16.524,16.5345,79900.0
2009-11-02 12:05:00,47.32,47.4,47.22,47.24,71900.0,16.531,16.5589,16.496,16.503,71900.0
2009-11-02 12:10:00,47.24,47.26,47.11,47.16,64500.0,16.503,16.51,16.4576,16.4751,64500.0
2009-11-02 12:15:00,47.16,47.21,47.0,47.16,174200.0,16.4751,16.4926,16.4192,16.4751,174200.0
2009-11-02 12:20:00,47.16,47.23,47.08,47.22,100700.0,16.4751,16.4995,16.4471,16.496,100700.0
2009-11-02 12:25:00,47.22,47.27,47.06,47.08,87600.0,16.496,16.5135,16.4401,16.4471,87600.0
2009-11-02 12:30:00,47.08,47.18,46.82,46.9,147300.0,16.4471,16.4821,16.3563,16.3843,147300.0
2009-11-02 12:35:00,46.91,46.95,46.83,46.9,77900.0,16.3877,16.4017,16.3598,16.3843,77900.0
2009-11-02 12:40:00,46.89,46.92,46.79,46.86,113300.0,16.3808,16.3912,16.3458,16.3703,113300.0
2009-11-02 12:45:00,46.87,47.01,46.83,46.9,212900.0,16.3738,16.4227,16.3598,16.3843,212900.0
2009-11-02 12:50:00,46.9,46.92,46.52,46.66,387300.0,16.3843,16.3912,16.2515,16.3004,387300.0
2009-11-02 12:55:00,46.68,46.73,46.34,46.35,182600.0,16.3074,16.3249,16.1886,16.1921,182600.0
2009-11-02 13:00:00,46.35,46.61,46.34,46.61,233800.0,16.1921,16.2829,16.1886,16.2829,233800.0
2009-11-02 13:05:00,46.58,46.82,46.57,46.82,181200.0,16.2725,16.3563,16.269,16.3563,181200.0
2009-11-02 13:10:00,46.82,46.91,46.65,46.66,142000.0,16.3563,16.3877,16.2969,16.3004,142000.0
2009-11-02 13:15:00,46.65,46.97,46.54,46.82,240700.0,16.2969,16.4087,16.2585,16.3563,240700.0
2009-11-02 13:20:00,46.84,46.95,46.72,46.84,97700.0,16.3633,16.4017,16.3214,16.3633,97700.0
2009-11-02 13:25:00,46.85,46.92,46.7,46.74,89500.0,16.3668,16.3912,16.3144,16.3284,89500.0
2009-11-02 13:30:00,46.74,46.74,46.38,46.39,165200.0,16.3284,16.3284,16.2026,16.2061,165200.0
2009-11-02 13:35:00,46.38,46.43,46.23,46.3,191500.0,16.2026,16.2201,16.1502,16.1746,191500.0
2009-11-02 13:40:00,46.3,46.37,46.21,46.31,141200.0,16.1746,16.1991,16.1432,16.1781,141200.0
2009-11-02 13:45:00,46.31,46.35,46.2,46.26,107500.0,16.1781,16.1921,16.1397,16.1607,107500.0
2009-11-02 13:50:00,46.24,46.33,46.16,46.33,258300.0,16.1537,16.1851,16.1257,16.1851,258300.0
2009-11-02 13:55:00,46.32,46.68,46.17,46.21,305400.0,16.1816,16.3074,16.1292,16.1432,305400.0
2009-11-02 14:00:00,46.2,46.32,46.2,46.22,163700.0,16.1397,16.1816,16.1397,16.1467,163700.0
2009-11-02 14:05:00,46.22,46.27,46.06,46.14,206800.0,16.1467,16.1642,16.0908,16.1188,206800.0
2009-11-02 14:10:00,46.14,46.54,46.12,46.4,176400.0,16.1188,16.2585,16.1118,16.2096,176400.0
2009-11-02 14:15:00,46.41,46.54,46.26,46.3,106400.0,16.2131,16.2585,16.1607,16.1746,106400.0
2009-11-02 14:20:00,46.31,46.75,46.31,46.67,195400.0,16.1781,16.3319,16.1781,16.3039,195400.0
2009-11-02 14:25:00,46.66,46.86,46.59,46.85,103800.0,16.3004,16.3703,16.276,16.3668,103800.0
2009-11-02 14:30:00,46.84,46.86,46.6,46.72,138300.0,16.3633,16.3703,16.2795,16.3214,138300.0
2009-11-02 14:35:00,46.74,46.76,46.51,46.53,157900.0,16.3284,16.3353,16.248,16.255,157900.0
2009-11-02 14:40:00,46.54,46.77,46.53,46.66,143200.0,16.2585,16.3388,16.255,16.3004,143200.0
2009-11-02 14:45:00,46.65,46.76,46.53,46.53,134400.0,16.2969,16.3353,16.255,16.255,134400.0
2009-11-02 14:50:00,46.54,46.66,46.5,46.64,110800.0,16.2585,16.3004,16.2445,16.2934,110800.0
2009-11-02 14:55:00,46.62,46.63,46.26,46.38,174100.0,16.2864,16.2899,16.1607,16.2026,174100.0
2009-11-02 15:00:00,46.39,46.55,46.32,46.45,218000.0,16.2061,16.262,16.1816,16.227,218000.0
2009-11-02 15:05:00,46.45,46.56,46.28,46.32,144400.0,16.227,16.2655,16.1677,16.1816,144400.0
2009-11-02 15:10:00,46.34,46.54,46.23,46.33,189400.0,16.1886,16.2585,16.1502,16.1851,189400.0
2009-11-02 15:15:00,46.31,46.38,46.14,46.21,299100.0,16.1781,16.2026,16.1188,16.1432,299100.0
2009-11-02 15:20:00,46.21,46.41,46.14,46.27,277200.0,16.1432,16.2131,16.1188,16.1642,277200.0
2009-11-02 15:25:00,46.27,46.32,46.14,46.24,177000.0,16.1642,16.1816,16.1188,16.1537,177000.0
2009-11-02 15:30:00,46.25,46.5,46.2,46.39,209500.0,16.1572,16.2445,16.1397,16.2061,209500.0
2009-11-02 15:35:00,46.38,46.53,46.37,46.47,222200.0,16.2026,16.255,16.1991,16.234,222200.0
2009-11-02 15:40:00,46.47,46.59,46.46,46.57,174300.0,16.234,16.276,16.2305,16.269,174300.0
2009-11-02 15:45:00,46.58,46.6,46.31,46.47,227300.0,16.2725,16.2795,16.1781,16.234,227300.0
2009-11-02 15:50:00,46.48,46.69,46.47,46.69,265300.0,16.2375,16.3109,16.234,16.3109,265300.0
2009-11-02 15:55:00,46.7,46.76,46.6,46.74,419500.0,16.3144,16.3353,16.2795,16.3284,419500.0
2009-11-03 09:30:00,45.72,45.78,45.44,45.62,579300.0,15.972,15.993,15.8742,15.9371,579300.0
2009-11-03 09:35:00,45.63,45.88,45.6,45.74,335500.0,15.9406,16.0279,15.9301,15.979,335500.0
2009-11-03 09:40:00,45.73,46.12,45.73,46.0,239700.0,15.9755,16.1118,15.9755,16.0698,239700.0
2009-11-03 09:45:00,46.02,46.16,45.99,46.05,328000.0,16.0768,16.1257,16.0664,16.0873,328000.0
2009-11-03 09:50:00,46.04,46.59,46.02,46.51,336200.0,16.0838,16.276,16.0768,16.248,336200.0
2009-11-03 09:55:00,46.48,46.63,46.11,46.57,189200.0,16.2375,16.2899,16.1083,16.269,189200.0
2009-11-03 10:00:00,46.58,46.88,46.35,46.88,319900.0,16.2725,16.3773,16.1921,16.3773,319900.0
2009-11-03 10:05:00,46.88,47.02,46.7,46.88,347000.0,16.3773,16.4262,16.3144,16.3773,347000.0
2009-11-03 10:10:00,46.87,46.94,46.54,46.7,371700.0,16.3738,16.3982,16.2585,16.3144,371700.0
2009-11-03 10:15:00,46.66,46.75,46.35,46.62,386700.0,16.3004,16.3319,16.1921,16.2864,386700.0
2009-11-03 10:20:00,46.6,46.66,46.42,46.55,201100.0,16.2795,16.3004,16.2166,16.262,201100.0
2009-11-03 10:25:00,46.54,46.69,46.33,46.35,217100.0,16.2585,16.3109,16.1851,16.1921,217100.0
2009-11-03 10:30:00,46.35,46.59,46.31,46.55,227400.0,16.1921,16.276,16.1781,16.262,227400.0
2009-11-03 10:35:00,46.55,46.59,46.12,46.21,167800.0,16.262,16.276,16.1118,16.1432,167800.0
2009-11-03 10:40:00,46.22,46.62,46.22,46.62,165200.0,16.1467,16.2864,16.1467,16.2864,165200.0
2009-11-03 10:45:00,46.63,46.92,46.55,46.86,137400.0,16.2899,16.3912,16.262,16.3703,137400.0
2009-11-03 10:50:00,46.84,46.98,46.82,46.85,165900.0,16.3633,16.4122,16.3563,16.3668,165900.0
2009-11-03 10:55:00,46.86,46.91,46.68,46.73,212200.0,16.3703,16.3877,16.3074,16.3249,212200.0
2009-11-03 11:00:00,46.72,47.0,46.72,46.98,118500.0,16.3214,16.4192,16.3214,16.4122,118500.0
2009-11-03 11:05:00,46.95,46.99,46.7,46.82,140100.0,16.4017,16.4157,16.3144,16.3563,140100.0
2009-11-03 11:10:00,46.82,46.96,46.72,46.93,192400.0,16.3563,16.4052,16.3214,16.3947,192400.0
2009-11-03 11:15:00,46.94,46.96,46.64,46.81,134700.0,16.3982,16.4052,16.2934,16.3528,134700.0
2009-11-03 11:20:00,46.81,46.9,46.74,46.86,102200.0,16.3528,16.3843,16.3284,16.3703,102200.0
2009-11-03 11:25:00,46.85,46.88,46.65,46.8,112300.0,16.3668,16.3773,16.2969,16.3493,112300.0
2009-11-03 11:30:00,46.8,46.87,46.71,46.83,84800.0,16.3493,16.3738,16.3179,16.3598,84800.0
2009-11-03 11:35:00,46.81,46.81,46.45,46.54,140100.0,16.3528,16.3528,16.227,16.2585,140100.0
2009-11-03 11:40:00,46.54,46.65,46.46,46.55,46500.0,16.2585,16.2969,16.2305,16.262,46500.0
2009-11-03 11:45:00,46.54,46.7,46.44,46.68,60000.0,16.2585,16.3144,16.2236,16.3074,60000.0
2009-11-03 11:50:00,46.69,46.71,46.46,46.64,55100.0,16.3109,16.3179,16.2305,16.2934,55100.0
2009-11-03 11:55:00,46.64,46.85,46.64,46.81,70400.0,16.2934,16.3668,16.2934,16.3528,70400.0
2009-11-03 12:00:00,46.82,46.98,46.81,46.85,105700.0,16.3563,16.4122,16.3528,16.3668,105700.0
2009-11-03 12:05:00,46.83,46.93,46.73,46.92,93000.0,16.3598,16.3947,16.3249,16.3912,93000.0
2009-11-03 12:10:00,46.92,46.92,46.73,46.85,65100.0,16.3912,16.3912,16.3249,16.3668,65100.0
2009-11-03 12:15:00,46.87,46.88,46.63,46.63,69700.0,16.3738,16.3773,16.2899,16.2899,69700.0
2009-11-03 12:20:00,46.62,46.84,46.6,46.73,96100.0,16.2864,16.3633,16.2795,16.3249,96100.0
2009-11-03 12:25:00,46.73,46.87,46.68,46.78,95000.0,16.3249,16.3738,16.3074,16.3423,95000.0
2009-11-03 12:30:00,46.78,46.94,46.76,46.92,80300.0,16.3423,16.3982,16.3353,16.3912,80300.0
2009-11-03 12:35:00,46.93,47.4,46.93,47.28,212900.0,16.3947,16.5589,16.3947,16.517,212900.0
2009-11-03 12:40:00,47.28,47.37,47.23,47.3,139200.0,16.517,16.5484,16.4995,16.524,139200.0
2009-11-03 12:45:00,47.31,47.34,47.21,47.29,126000.0,16.5275,16.538,16.4926,16.5205,126000.0
2009-11-03 12:50:00,47.29,47.43,47.23,47.23,100600.0,16.5205,16.5694,16.4995,16.4995,100600.0
2009-11-03 12:55:00,47.24,47.37,47.23,47.24,66200.0,16.503,16.5484,16.4995,16.503,66200.0
2009-11-03 13:00:00,47.23,47.38,47.21,47.37,64900.0,16.4995,16.5519,16.4926,16.5484,64900.0
2009-11-03 13:05:00,47.38,47.55,47.31,47.49,204400.0,16.5519,16.6113,16.5275,16.5904,204400.0
2009-11-03 13:10:00,47.5,47.52,47.38,47.45,88500.0,16.5939,16.6008,16.5519,16.5764,88500.0
2009-11-03 13:15:00,47.44,47.45,47.33,47.38,33800.0,16.5729,16.5764,16.5345,16.5519,33800.0
2009-11-03 13:20:00,47.38,47.52,47.31,47.44,93600.0,16.5519,16.6008,16.5275,16.5729,93600.0
2009-11-03 13:25:00,47.45,47.57,47.36,47.41,109400.0,16.5764,16.6183,16.545,16.5624,109400.0
2009-11-03 13:30:00,47.42,47.59,47.39,47.56,117700.0,16.5659,16.6253,16.5554,16.6148,117700.0
2009-11-03 13:35:00,47.54,47.69,47.51,47.66,128700.0,16.6078,16.6602,16.5974,16.6498,128700.0
2009-11-03 13:40:00,47.66,47.76,47.59,47.7,141200.0,16.6498,16.6847,16.6253,16.6637,141200.0
2009-11-03 13:45:00,47.69,47.73,47.53,47.54,102700.0,16.6602,16.6742,16.6043,16.6078,102700.0
2009-11-03 13:50:00,47.53,47.65,47.51,47.59,102700.0,16.6043,16.6463,16.5974,16.6253,102700.0
2009-11-03 13:55:00,47.59,47.76,47.58,47.74,102000.0,16.6253,16.6847,16.6218,16.6777,102000.0
2009-11-03 14:00:00,47.75,47.84,47.7,47.79,130300.0,16.6812,16.7126,16.6637,16.6952,130300.0
2009-11-03 14:05:00,47.81,47.87,47.75,47.87,74900.0,16.7022,16.7231,16.6812,16.7231,74900.0
2009-11-03 14:10:00,47.86,47.88,47.66,47.69,149300.0,16.7196,16.7266,16.6498,16.6602,149300.0
2009-11-03 14:15:00,47.7,47.72,47.61,47.62,111400.0,16.6637,16.6707,16.6323,16.6358,111400.0
2009-11-03 14:20:00,47.62,47.73,47.52,47.55,112800.0,16.6358,16.6742,16.6008,16.6113,112800.0
2009-11-03 14:25:00,47.54,47.62,47.47,47.49,83200.0,16.6078,16.6358,16.5834,16.5904,83200.0
2009-11-03 14:30:00,47.48,47.56,47.37,47.38,166500.0,16.5869,16.6148,16.5484,16.5519,166500.0
2009-11-03 14:35:00,47.38,47.4,47.21,47.29,129600.0,16.5519,16.5589,16.4926,16.5205,129600.0
2009-11-03 14:40:00,47.29,47.46,47.28,47.37,104700.0,16.5205,16.5799,16.517,16.5484,104700.0
2009-11-03 14:45:00,47.36,47.42,47.21,47.33,105800.0,16.545,16.5659,16.4926,16.5345,105800.0
2009-11-03 14:50:00,47.32,47.33,47.14,47.14,84500.0,16.531,16.5345,16.4681,16.4681,84500.0
2009-11-03 14:55:00,47.17,47.26,46.98,47.06,182700.0,16.4786,16.51,16.4122,16.4401,182700.0
2009-11-03 15:00:00,47.05,47.17,46.96,47.09,95800.0,16.4367,16.4786,16.4052,16.4506,95800.0
2009-11-03 15:05:00,47.09,47.22,47.07,47.13,79200.0,16.4506,16.496,16.4436,16.4646,79200.0
2009-11-03 15:10:00,47.14,47.23,47.0,47.03,103600.0,16.4681,16.4995,16.4192,16.4297,103600.0
2009-11-03 15:15:00,47.01,47.21,47.0,47.2,59600.0,16.4227,16.4926,16.4192,16.4891,59600.0
2009-11-03 15:20:00,47.19,47.23,47.07,47.19,81600.0,16.4856,16.4995,16.4436,16.4856,81600.0
2009-11-03 15:25:00,47.19,47.25,47.12,47.24,51800.0,16.4856,16.5065,16.4611,16.503,51800.0
2009-11-03 15:30:00,47.23,47.42,47.23,47.33,201000.0,16.4995,16.5659,16.4995,16.5345,201000.0
2009-11-03 15:35:00,47.34,47.41,47.32,47.38,112400.0,16.538,16.5624,16.531,16.5519,112400.0
2009-11-03 15:40:00,47.37,47.4,47.23,47.27,183500.0,16.5484,16.5589,16.4995,16.5135,183500.0
2009-11-03 15:45:00,47.27,47.4,47.23,47.25,189400.0,16.5135,16.5589,16.4995,16.5065,189400.0
2009-11-03 15:50:00,47.25,47.34,47.19,47.32,202400.0,16.5065,16.538,16.4856,16.531,202400.0
2009-11-03 15:55:00,47.33,47.36,47.22,47.29,348000.0,16.5345,16.545,16.496,16.5205,348000.0
2009-11-04 09:30:00,48.36,48.39,48.06,48.14,666600.0,16.8943,16.9048,16.7895,16.8174,666600.0
2009-11-04 09:35:00,48.13,48.18,47.96,48.02,354600.0,16.8139,16.8314,16.7546,16.7755,354600.0
2009-11-04 09:40:00,48.0,48.05,47.82,47.86,128600.0,16.7685,16.786,16.7057,16.7196,128600.0
2009-11-04 09:45:00,47.85,48.01,47.78,47.95,215400.0,16.7161,16.772,16.6917,16.7511,215400.0
2009-11-04 09:50:00,47.93,48.06,47.89,47.91,336800.0,16.7441,16.7895,16.7301,16.7371,336800.0
2009-11-04 09:55:00,47.92,48.01,47.9,48.0,168600.0,16.7406,16.772,16.7336,16.7685,168600.0
2009-11-04 10:00:00,48.0,48.15,47.84,47.94,526900.0,16.7685,16.8209,16.7126,16.7476,526900.0
2009-11-04 10:05:00,47.92,48.12,47.89,48.1,197400.0,16.7406,16.8105,16.7301,16.8035,197400.0
2009-11-04 10:10:00,48.1,48.18,48.04,48.1,302800.0,16.8035,16.8314,16.7825,16.8035,302800.0
2009-11-04 10:15:00,48.1,48.17,48.01,48.12,303700.0,16.8035,16.8279,16.772,16.8105,303700.0
2009-11-04 10:20:00,48.13,48.22,48.13,48.16,293100.0,16.8139,16.8454,16.8139,16.8244,293100.0
2009-11-04 10:25:00,48.17,48.2,48.13,48.2,216700.0,16.8279,16.8384,16.8139,16.8384,216700.0
2009-11-04 10:30:00,48.2,48.26,48.15,48.16,607100.0,16.8384,16.8594,16.8209,16.8244,607100.0
2009-11-04 10:35:00,48.16,48.25,48.07,48.12,191100.0,16.8244,16.8559,16.793,16.8105,191100.0
2009-11-04 10:40:00,48.11,48.3,48.11,48.29,304300.0,16.807,16.8733,16.807,16.8698,304300.0
2009-11-04 10:45:00,48.29,48.37,48.26,48.34,150000.0,16.8698,16.8978,16.8594,16.8873,150000.0
2009-11-04 10:50:00,48.35,48.35,48.29,48.29,108300.0,16.8908,16.8908,16.8698,16.8698,108300.0
2009-11-04 10:55:00,48.29,48.31,48.2,48.29,76500.0,16.8698,16.8768,16.8384,16.8698,76500.0
2009-11-04 11:00:00,48.29,48.32,48.14,48.28,123500.0,16.8698,16.8803,16.8174,16.8663,123500.0
2009-11-04 11:05:00,48.28,48.33,48.23,48.31,75200.0,16.8663,16.8838,16.8489,16.8768,75200.0
2009-11-04 11:10:00,48.31,48.34,48.27,48.3,70100.0,16.8768,16.8873,16.8629,16.8733,70100.0
2009-11-04 11:15:00,48.3,48.33,48.26,48.32,61800.0,16.8733,16.8838,16.8594,16.8803,61800.0
2009-11-04 11:20:00,48.31,48.37,48.24,48.25,191000.0,16.8768,16.8978,16.8524,16.8559,191000.0
2009-11-04 11:25:00,48.24,48.24,48.15,48.16,86100.0,16.8524,16.8524,16.8209,16.8244,86100.0
2009-11-04 11:30:00,48.16,48.18,48.03,48.04,130700.0,16.8244,16.8314,16.779,16.7825,130700.0
2009-11-04 11:35:00,48.04,48.04,47.95,48.0,89000.0,16.7825,16.7825,16.7511,16.7685,89000.0
2009-11-04 11:40:00,48.0,48.07,47.98,48.0,48900.0,16.7685,16.793,16.7615,16.7685,48900.0
2009-11-04 11:45:00,48.0,48.14,47.99,48.09,43000.0,16.7685,16.8174,16.765,16.8,43000.0
2009-11-04 11:50:00,48.09,48.22,48.08,48.21,77000.0,16.8,16.8454,16.7965,16.8419,77000.0
2009-11-04 11:55:00,48.2,48.2,48.09,48.11,57500.0,16.8384,16.8384,16.8,16.807,57500.0
2009-11-04 12:00:00,48.11,48.2,48.02,48.16,92700.0,16.807,16.8384,16.7755,16.8244,92700.0
2009-11-04 12:05:00,48.16,48.17,48.01,48.06,69000.0,16.8244,16.8279,16.772,16.7895,69000.0
2009-11-04 12:10:00,48.07,48.07,47.91,47.97,116300.0,16.793,16.793,16.7371,16.7581,116300.0
2009-11-04 12:15:00,47.97,47.99,47.85,47.9,87200.0,16.7581,16.765,16.7161,16.7336,87200.0
2009-11-04 12:20:00,47.88,48.03,47.87,48.0,62200.0,16.7266,16.779,16.7231,16.7685,62200.0
2009-11-04 12:25:00,48.0,48.06,47.94,48.03,75700.0,16.7685,16.7895,16.7476,16.779,75700.0
2009-11-04 12:30:00,48.03,48.06,48.01,48.02,48900.0,16.779,16.7895,16.772,16.7755,48900.0
2009-11-04 12:35:00,48.02,48.04,47.97,48.02,37300.0,16.7755,16.7825,16.7581,16.7755,37300.0
2009-11-04 12:40:00,48.02,48.06,47.98,48.05,52100.0,16.7755,16.7895,16.7615,16.786,52100.0
2009-11-04 12:45:00,48.06,48.09,47.99,48.02,55400.0,16.7895,16.8,16.765,16.7755,55400.0
2009-11-04 12:50:00,48.02,48.06,48.0,48.03,41000.0,16.7755,16.7895,16.7685,16.779,41000.0
2009-11-04 12:55:00,48.03,48.07,48.02,48.03,39200.0,16.779,16.793,16.7755,16.779,39200.0
2009-11-04 13:00:00,48.03,48.05,47.96,47.97,57000.0,16.779,16.786,16.7546,16.7581,57000.0
2009-11-04 13:05:00,47.97,47.99,47.89,47.9,55500.0,16.7581,16.765,16.7301,16.7336,55500.0
2009-11-04 13:10:00,47.9,47.96,47.88,47.88,30600.0,16.7336,16.7546,16.7266,16.7266,30600.0
2009-11-04 13:15:00,47.88,47.9,47.83,47.86,60300.0,16.7266,16.7336,16.7091,16.7196,60300.0
2009-11-04 13:20:00,47.86,47.87,47.76,47.83,89400.0,16.7196,16.7231,16.6847,16.7091,89400.0
2009-11-04 13:25:00,47.82,47.83,47.7,47.76,54500.0,16.7057,16.7091,16.6637,16.6847,54500.0
2009-11-04 13:30:00,47.75,47.85,47.72,47.84,71400.0,16.6812,16.7161,16.6707,16.7126,71400.0
2009-11-04 13:35:00,47.85,47.9,47.79,47.86,56500.0,16.7161,16.7336,16.6952,16.7196,56500.0
2009-11-04 13:40:00,47.86,47.89,47.82,47.85,57700.0,16.7196,16.7301,16.7057,16.7161,57700.0
2009-11-04 13:45:00,47.85,47.91,47.84,47.85,63700.0,16.7161,16.7371,16.7126,16.7161,63700.0
2009-11-04 13:50:00,47.85,47.85,47.77,47.8,54400.0,16.7161,16.7161,16.6882,16.6987,54400.0
2009-11-04 13:55:00,47.79,47.91,47.79,47.83,58400.0,16.6952,16.7371,16.6952,16.7091,58400.0
2009-11-04 14:00:00,47.84,47.93,47.8,47.93,65100.0,16.7126,16.7441,16.6987,16.7441,65100.0
2009-11-04 14:05:00,47.93,48.07,47.88,48.06,126000.0,16.7441,16.793,16.7266,16.7895,126000.0
2009-11-04 14:10:00,48.06,48.08,47.9,47.92,94100.0,16.7895,16.7965,16.7336,16.7406,94100.0
2009-11-04 14:15:00,47.94,48.25,47.87,47.87,173000.0,16.7476,16.8559,16.7231,16.7231,173000.0
2009-11-04 14:20:00,47.85,48.17,47.73,47.96,405300.0,16.7161,16.8279,16.6742,16.7546,405300.0
2009-11-04 14:25:00,47.96,48.04,47.58,47.63,277000.0,16.7546,16.7825,16.6218,16.6393,277000.0
2009-11-04 14:30:00,47.62,48.18,47.56,48.07,365800.0,16.6358,16.8314,16.6148,16.793,365800.0
2009-11-04 14:35:00,48.07,48.25,48.07,48.16,212400.0,16.793,16.8559,16.793,16.8244,212400.0
2009-11-04 14:40:00,48.16,48.32,48.05,48.14,435500.0,16.8244,16.8803,16.786,16.8174,435500.0
2009-11-04 14:45:00,48.14,48.28,48.06,48.11,313500.0,16.8174,16.8663,16.7895,16.807,313500.0
2009-11-04 14:50:00,48.11,48.19,48.03,48.08,135200.0,16.807,16.8349,16.779,16.7965,135200.0
2009-11-04 14:55:00,48.09,48.11,47.99,48.1,165200.0,16.8,16.807,16.765,16.8035,165200.0
2009-11-04 15:00:00,48.09,48.11,47.91,48.01,204900.0,16.8,16.807,16.7371,16.772,204900.0
2009-11-04 15:05:00,48.01,48.17,48.0,48.09,148400.0,16.772,16.8279,16.7685,16.8,148400.0
2009-11-04 15:10:00,48.08,48.21,47.92,48.0,195100.0,16.7965,16.8419,16.7406,16.7685,195100.0
2009-11-04 15:15:00,48.01,48.13,47.9,48.03,106700.0,16.772,16.8139,16.7336,16.779,106700.0
2009-11-04 15:20:00,48.03,48.05,47.86,47.97,121900.0,16.779,16.786,16.7196,16.7581,121900.0
2009-11-04 15:25:00,47.97,48.07,47.92,48.0,181000.0,16.7581,16.793,16.7406,16.7685,181000.0
2009-11-04 15:30:00,48.0,48.03,47.64,47.77,254200.0,16.7685,16.779,16.6428,16.6882,254200.0
2009-11-04 15:35:00,47.75,47.83,47.55,47.61,274900.0,16.6812,16.7091,16.6113,16.6323,274900.0
2009-11-04 15:40:00,47.61,47.68,47.36,47.51,221400.0,16.6323,16.6567,16.545,16.5974,221400.0
2009-11-04 15:45:00,47.51,47.65,47.4,47.49,472600.0,16.5974,16.6463,16.5589,16.5904,472600.0
2009-11-04 15:50:00,47.49,47.63,47.36,47.61,458400.0,16.5904,16.6393,16.545,16.6323,458400.0
2009-11-04 15:55:00,47.61,47.97,47.53,47.6,413200.0,16.6323,16.7581,16.6043,16.6288,413200.0
2009-11-05 09:30:00,47.91,48.18,47.91,48.0,117400.0,16.7371,16.8314,16.7371,16.7685,117400.0
2009-11-05 09:35:00,47.98,48.11,47.81,47.9,234200.0,16.7615,16.807,16.7022,16.7336,234200.0
2009-11-05 09:40:00,47.91,47.92,47.73,47.75,101800.0,16.7371,16.7406,16.6742,16.6812,101800.0
2009-11-05 09:45:00,47.74,48.13,47.74,48.07,186000.0,16.6777,16.8139,16.6777,16.793,186000.0
2009-11-05 09:50:00,48.08,48.32,48.08,48.28,209200.0,16.7965,16.8803,16.7965,16.8663,209200.0
2009-11-05 09:55:00,48.28,48.33,48.21,48.23,183800.0,16.8663,16.8838,16.8419,16.8489,183800.0
2009-11-05 10:00:00,48.24,48.39,48.18,48.26,154600.0,16.8524,16.9048,16.8314,16.8594,154600.0
2009-11-05 10:05:00,48.29,48.35,48.12,48.23,190600.0,16.8698,16.8908,16.8105,16.8489,190600.0
2009-11-05 10:10:00,48.24,48.27,48.03,48.09,159000.0,16.8524,16.8629,16.779,16.8,159000.0
2009-11-05 10:15:00,48.09,48.15,48.03,48.13,156400.0,16.8,16.8209,16.779,16.8139,156400.0
2009-11-05 10:20:00,48.13,48.42,48.13,48.33,227200.0,16.8139,16.9153,16.8139,16.8838,227200.0
2009-11-05 10:25:00,48.31,48.45,48.29,48.32,179100.0,16.8768,16.9257,16.8698,16.8803,179100.0
2009-11-05 10:30:00,48.35,48.53,48.33,48.5,258900.0,16.8908,16.9537,16.8838,16.9432,258900.0
2009-11-05 10:35:00,48.5,48.79,48.5,48.76,276200.0,16.9432,17.0445,16.9432,17.034,276200.0
2009-11-05 10:40:00,48.76,48.8,48.7,48.78,187200.0,17.034,17.048,17.0131,17.041,187200.0
2009-11-05 10:45:00,48.78,48.85,48.65,48.65,172000.0,17.041,17.0655,16.9956,16.9956,172000.0
2009-11-05 10:50:00,48.65,48.66,48.57,48.6,135800.0,16.9956,16.9991,16.9677,16.9781,135800.0
2009-11-05 10:55:00,48.61,48.71,48.59,48.67,114000.0,16.9816,17.0166,16.9746,17.0026,114000.0
2009-11-05 11:00:00,48.66,48.72,48.55,48.58,88400.0,16.9991,17.0201,16.9607,16.9712,88400.0
2009-11-05 11:05:00,48.57,48.66,48.56,48.63,63700.0,16.9677,16.9991,16.9642,16.9886,63700.0
2009-11-05 11:10:00,48.63,48.71,48.59,48.67,140500.0,16.9886,17.0166,16.9746,17.0026,140500.0
2009-11-05 11:15:00,48.68,48.69,48.51,48.59,117600.0,17.0061,17.0096,16.9467,16.9746,117600.0
2009-11-05 11:20:00,48.58,48.59,48.47,48.58,106700.0,16.9712,16.9746,16.9327,16.9712,106700.0
2009-11-05 11:25:00,48.57,48.61,48.52,48.61,51000.0,16.9677,16.9816,16.9502,16.9816,51000.0
2009-11-05 11:30:00,48.61,48.67,48.54,48.61,43900.0,16.9816,17.0026,16.9572,16.9816,43900.0
2009-11-05 11:35:00,48.6,48.71,48.59,48.69,40600.0,16.9781,17.0166,16.9746,17.0096,40600.0
2009-11-05 11:40:00,48.68,48.72,48.55,48.55,107800.0,17.0061,17.0201,16.9607,16.9607,107800.0
2009-11-05 11:45:00,48.55,48.6,48.44,48.55,134400.0,16.9607,16.9781,16.9222,16.9607,134400.0
2009-11-05 11:50:00,48.56,48.6,48.34,48.44,161800.0,16.9642,16.9781,16.8873,16.9222,161800.0
2009-11-05 11:55:00,48.44,48.44,48.33,48.37,66800.0,16.9222,16.9222,16.8838,16.8978,66800.0
2009-11-05 12:00:00,48.37,48.46,48.35,48.39,155200.0,16.8978,16.9292,16.8908,16.9048,155200.0
2009-11-05 12:05:00,48.4,48.47,48.38,48.4,195700.0,16.9083,16.9327,16.9013,16.9083,195700.0
2009-11-05 12:10:00,48.39,48.47,48.38,48.43,94300.0,16.9048,16.9327,16.9013,16.9188,94300.0
2009-11-05 12:15:00,48.43,48.55,48.39,48.52,58400.0,16.9188,16.9607,16.9048,16.9502,58400.0
2009-11-05 12:20:00,48.52,48.53,48.47,48.51,83900.0,16.9502,16.9537,16.9327,16.9467,83900.0
2009-11-05 12:25:00,48.51,48.57,48.38,48.51,105500.0,16.9467,16.9677,16.9013,16.9467,105500.0
2009-11-05 12:30:00,48.51,48.53,48.41,48.46,93500.0,16.9467,16.9537,16.9118,16.9292,93500.0
2009-11-05 12:35:00,48.46,48.49,48.42,48.44,59100.0,16.9292,16.9397,16.9153,16.9222,59100.0
2009-11-05 12:40:00,48.44,48.46,48.37,48.45,44600.0,16.9222,16.9292,16.8978,16.9257,44600.0
2009-11-05 12:45:00,48.45,48.51,48.41,48.46,95600.0,16.9257,16.9467,16.9118,16.9292,95600.0
2009-11-05 12:50:00,48.44,48.46,48.33,48.33,80800.0,16.9222,16.9292,16.8838,16.8838,80800.0
2009-11-05 12:55:00,48.34,48.46,48.31,48.45,71000.0,16.8873,16.9292,16.8768,16.9257,71000.0
2009-11-05 13:00:00,48.46,48.49,48.37,48.45,100900.0,16.9292,16.9397,16.8978,16.9257,100900.0
2009-11-05 13:05:00,48.44,48.48,48.36,48.38,54500.0,16.9222,16.9362,16.8943,16.9013,54500.0
2009-11-05 13:10:00,48.38,48.46,48.34,48.44,91400.0,16.9013,16.9292,16.8873,16.9222,91400.0
2009-11-05 13:15:00,48.44,48.46,48.32,48.46,65400.0,16.9222,16.9292,16.8803,16.9292,65400.0
2009-11-05 13:20:00,48.46,48.51,48.4,48.51,111400.0,16.9292,16.9467,16.9083,16.9467,111400.0
2009-11-05 13:25:00,48.51,48.52,48.45,48.47,43500.0,16.9467,16.9502,16.9257,16.9327,43500.0
2009-11-05 13:30:00,48.47,48.6,48.47,48.57,182500.0,16.9327,16.9781,16.9327,16.9677,182500.0
2009-11-05 13:35:00,48.56,48.59,48.5,48.57,67300.0,16.9642,16.9746,16.9432,16.9677,67300.0
2009-11-05 13:40:00,48.56,48.7,48.54,48.7,153700.0,16.9642,17.0131,16.9572,17.0131,153700.0
2009-11-05 13:45:00,48.7,48.79,48.69,48.74,132600.0,17.0131,17.0445,17.0096,17.027,132600.0
2009-11-05 13:50:00,48.74,48.74,48.6,48.67,82900.0,17.027,17.027,16.9781,17.0026,82900.0
2009-11-05 13:55:00,48.67,48.69,48.54,48.56,59300.0,17.0026,17.0096,16.9572,16.9642,59300.0
2009-11-05 14:00:00,48.56,48.64,48.56,48.64,69500.0,16.9642,16.9921,16.9642,16.9921,69500.0
2009-11-05 14:05:00,48.65,48.65,48.51,48.54,56000.0,16.9956,16.9956,16.9467,16.9572,56000.0
2009-11-05 14:10:00,48.54,48.63,48.51,48.57,64100.0,16.9572,16.9886,16.9467,16.9677,64100.0
2009-11-05 14:15:00,48.58,48.67,48.57,48.64,87000.0,16.9712,17.0026,16.9677,16.9921,87000.0
2009-11-05 14:20:00,48.64,49.08,48.62,48.83,1073500.0,16.9921,17.1458,16.9851,17.0585,1073500.0
2009-11-05 14:25:00,48.83,49.1,48.78,49.09,470100.0,17.0585,17.1528,17.041,17.1493,470100.0
2009-11-05 14:30:00,49.09,49.18,48.89,48.9,236700.0,17.1493,17.1808,17.0794,17.0829,236700.0
2009-11-05 14:35:00,48.9,48.94,48.82,48.84,79900.0,17.0829,17.0969,17.055,17.062,79900.0
2009-11-05 14:40:00,48.84,48.92,48.83,48.86,63200.0,17.062,17.0899,17.0585,17.069,63200.0
2009-11-05 14:45:00,48.86,49.07,48.85,49.01,98500.0,17.069,17.1423,17.0655,17.1214,98500.0
2009-11-05 14:50:00,49.02,49.11,48.98,49.08,186200.0,17.1249,17.1563,17.1109,17.1458,186200.0
2009-11-05 14:55:00,49.09,49.2,49.08,49.19,111900.0,17.1493,17.1877,17.1458,17.1843,111900.0
2009-11-05 15:00:00,49.19,49.2,49.05,49.05,161600.0,17.1843,17.1877,17.1353,17.1353,161600.0
2009-11-05 15:05:00,49.05,49.18,49.04,49.11,126700.0,17.1353,17.1808,17.1319,17.1563,126700.0
2009-11-05 15:10:00,49.11,49.16,49.06,49.14,116100.0,17.1563,17.1738,17.1388,17.1668,116100.0
2009-11-05 15:15:00,49.14,49.24,49.09,49.19,266600.0,17.1668,17.2017,17.1493,17.1843,266600.0
2009-11-05 15:20:00,49.2,49.2,49.06,49.13,107100.0,17.1877,17.1877,17.1388,17.1633,107100.0
2009-11-05 15:25:00,49.13,49.15,49.06,49.08,76600.0,17.1633,17.1703,17.1388,17.1458,76600.0
2009-11-05 15:30:00,49.07,49.24,49.05,49.21,203500.0,17.1423,17.2017,17.1353,17.1912,203500.0
2009-11-05 15:35:00,49.21,49.25,49.17,49.22,202000.0,17.1912,17.2052,17.1773,17.1947,202000.0
2009-11-05 15:40:00,49.22,49.26,49.13,49.14,97500.0,17.1947,17.2087,17.1633,17.1668,97500.0
2009-11-05 15:45:00,49.14,49.17,49.04,49.13,260600.0,17.1668,17.1773,17.1319,17.1633,260600.0
2009-11-05 15:50:00,49.14,49.29,49.13,49.23,357600.0,17.1668,17.2192,17.1633,17.1982,357600.0
2009-11-05 15:55:00,49.24,49.3,49.18,49.27,474600.0,17.2017,17.2227,17.1808,17.2122,474600.0
2009-11-06 09:30:00,48.73,48.89,48.69,48.78,395600.0,17.0236,17.0794,17.0096,17.041,395600.0
2009-11-06 09:35:00,48.76,49.05,48.73,48.89,321000.0,17.034,17.1353,17.0236,17.0794,321000.0
2009-11-06 09:40:00,48.87,49.36,48.87,49.34,213000.0,17.0725,17.2436,17.0725,17.2367,213000.0
2009-11-06 09:45:00,49.35,49.5,49.31,49.43,282300.0,17.2401,17.2925,17.2262,17.2681,282300.0
2009-11-06 09:50:00,49.48,49.59,49.33,49.59,297100.0,17.2856,17.324,17.2332,17.324,297100.0
2009-11-06 09:55:00,49.6,49.76,49.55,49.73,284700.0,17.3275,17.3834,17.31,17.3729,284700.0
2009-11-06 10:00:00,49.74,49.85,49.64,49.66,302300.0,17.3764,17.4148,17.3415,17.3484,302300.0
2009-11-06 10:05:00,49.67,49.83,49.56,49.77,141400.0,17.3519,17.4078,17.3135,17.3869,141400.0
2009-11-06 10:10:00,49.76,49.78,49.56,49.59,162100.0,17.3834,17.3904,17.3135,17.324,162100.0
2009-11-06 10:15:00,49.59,49.62,49.48,49.53,147300.0,17.324,17.3345,17.2856,17.303,147300.0
2009-11-06 10:20:00,49.52,49.69,49.42,49.62,228900.0,17.2995,17.3589,17.2646,17.3345,228900.0
2009-11-06 10:25:00,49.62,49.62,48.99,49.04,303200.0,17.3345,17.3345,17.1144,17.1319,303200.0
2009-11-06 10:30:00,49.03,49.25,48.91,49.19,227300.0,17.1284,17.2052,17.0864,17.1843,227300.0
2009-11-06 10:35:00,49.2,49.24,49.01,49.2,290300.0,17.1877,17.2017,17.1214,17.1877,290300.0
2009-11-06 10:40:00,49.21,49.25,49.0,49.04,221500.0,17.1912,17.2052,17.1179,17.1319,221500.0
2009-11-06 10:45:00,49.03,49.14,48.95,49.05,282900.0,17.1284,17.1668,17.1004,17.1353,282900.0
2009-11-06 10:50:00,49.05,49.19,48.95,49.12,223800.0,17.1353,17.1843,17.1004,17.1598,223800.0
2009-11-06 10:55:00,49.12,49.2,49.02,49.09,234500.0,17.1598,17.1877,17.1249,17.1493,234500.0
2009-11-06 11:00:00,49.1,49.22,49.06,49.22,119700.0,17.1528,17.1947,17.1388,17.1947,119700.0
2009-11-06 11:05:00,49.22,49.34,49.11,49.32,172500.0,17.1947,17.2367,17.1563,17.2297,172500.0
2009-11-06 11:10:00,49.3,49.3,49.11,49.17,111600.0,17.2227,17.2227,17.1563,17.1773,111600.0
2009-11-06 11:15:00,49.16,49.23,49.12,49.15,67100.0,17.1738,17.1982,17.1598,17.1703,67100.0
2009-11-06 11:20:00,49.15,49.15,48.99,49.02,162100.0,17.1703,17.1703,17.1144,17.1249,162100.0
2009-11-06 11:25:00,49.01,49.13,48.95,49.11,116700.0,17.1214,17.1633,17.1004,17.1563,116700.0
2009-11-06 11:30:00,49.1,49.2,49.0,49.08,129600.0,17.1528,17.1877,17.1179,17.1458,129600.0
2009-11-06 11:35:00,49.06,49.06,48.89,48.94,108000.0,17.1388,17.1388,17.0794,17.0969,108000.0
2009-11-06 11:40:00,48.97,49.16,48.96,49.1,166000.0,17.1074,17.1738,17.1039,17.1528,166000.0
2009-11-06 11:45:00,49.09,49.09,48.99,49.02,83400.0,17.1493,17.1493,17.1144,17.1249,83400.0
2009-11-06 11:50:00,49.01,49.14,48.97,49.11,134200.0,17.1214,17.1668,17.1074,17.1563,134200.0
2009-11-06 11:55:00,49.11,49.12,49.0,49.03,115500.0,17.1563,17.1598,17.1179,17.1284,115500.0
2009-11-06 12:00:00,49.03,49.16,49.03,49.12,67200.0,17.1284,17.1738,17.1284,17.1598,67200.0
2009-11-06 12:05:00,49.12,49.22,49.09,49.2,42200.0,17.1598,17.1947,17.1493,17.1877,42200.0
2009-11-06 12:10:00,49.21,49.45,49.2,49.42,199500.0,17.1912,17.2751,17.1877,17.2646,199500.0
2009-11-06 12:15:00,49.42,49.42,49.22,49.28,108500.0,17.2646,17.2646,17.1947,17.2157,108500.0
2009-11-06 12:20:00,49.27,49.28,49.18,49.26,105300.0,17.2122,17.2157,17.1808,17.2087,105300.0
2009-11-06 12:25:00,49.26,49.28,49.13,49.15,113800.0,17.2087,17.2157,17.1633,17.1703,113800.0
2009-11-06 12:30:00,49.16,49.27,49.13,49.27,63400.0,17.1738,17.2122,17.1633,17.2122,63400.0
2009-11-06 12:35:00,49.27,49.31,49.13,49.21,114100.0,17.2122,17.2262,17.1633,17.1912,114100.0
2009-11-06 12:40:00,49.2,49.2,49.07,49.15,63400.0,17.1877,17.1877,17.1423,17.1703,63400.0
2009-11-06 12:45:00,49.15,49.19,49.06,49.08,104900.0,17.1703,17.1843,17.1388,17.1458,104900.0
2009-11-06 12:50:00,49.09,49.11,48.97,49.0,158100.0,17.1493,17.1563,17.1074,17.1179,158100.0
2009-11-06 12:55:00,49.0,49.1,49.0,49.06,32800.0,17.1179,17.1528,17.1179,17.1388,32800.0
2009-11-06 13:00:00,49.07,49.1,48.93,48.95,67700.0,17.1423,17.1528,17.0934,17.1004,67700.0
2009-11-06 13:05:00,48.96,49.03,48.94,49.01,108700.0,17.1039,17.1284,17.0969,17.1214,108700.0
2009-11-06 13:10:00,49.0,49.13,49.0,49.12,80700.0,17.1179,17.1633,17.1179,17.1598,80700.0
2009-11-06 13:15:00,49.12,49.16,49.09,49.12,52900.0,17.1598,17.1738,17.1493,17.1598,52900.0
2009-11-06 13:20:00,49.12,49.16,49.05,49.13,72800.0,17.1598,17.1738,17.1353,17.1633,72800.0
2009-11-06 13:25:00,49.14,49.15,49.04,49.12,66900.0,17.1668,17.1703,17.1319,17.1598,66900.0
2009-11-06 13:30:00,49.1,49.15,49.04,49.13,70400.0,17.1528,17.1703,17.1319,17.1633,70400.0
2009-11-06 13:35:00,49.13,49.19,48.97,48.99,158700.0,17.1633,17.1843,17.1074,17.1144,158700.0
2009-11-06 13:40:00,48.99,49.07,48.98,48.99,73500.0,17.1144,17.1423,17.1109,17.1144,73500.0
2009-11-06 13:45:00,49.02,49.08,48.92,48.98,83500.0,17.1249,17.1458,17.0899,17.1109,83500.0
2009-11-06 13:50:00,48.98,49.07,48.97,49.06,73300.0,17.1109,17.1423,17.1074,17.1388,73300.0
2009-11-06 13:55:00,49.06,49.1,49.02,49.09,34600.0,17.1388,17.1528,17.1249,17.1493,34600.0
2009-11-06 14:00:00,49.1,49.15,49.03,49.1,65200.0,17.1528,17.1703,17.1284,17.1528,65200.0
2009-11-06 14:05:00,49.09,49.15,48.94,48.97,103300.0,17.1493,17.1703,17.0969,17.1074,103300.0
2009-11-06 14:10:00,48.97,49.03,48.88,48.95,58600.0,17.1074,17.1284,17.076,17.1004,58600.0
2009-11-06 14:15:00,48.95,49.0,48.91,48.98,53100.0,17.1004,17.1179,17.0864,17.1109,53100.0
2009-11-06 14:20:00,48.97,49.06,48.97,49.02,127700.0,17.1074,17.1388,17.1074,17.1249,127700.0
2009-11-06 14:25:00,49.01,49.1,48.98,49.04,123800.0,17.1214,17.1528,17.1109,17.1319,123800.0
2009-11-06 14:30:00,49.03,49.04,48.98,49.0,37400.0,17.1284,17.1319,17.1109,17.1179,37400.0
2009-11-06 14:35:00,48.99,49.0,48.91,48.92,74700.0,17.1144,17.1179,17.0864,17.0899,74700.0
2009-11-06 14:40:00,48.92,48.95,48.8,48.82,174500.0,17.0899,17.1004,17.048,17.055,174500.0
2009-11-06 14:45:00,48.81,48.83,48.74,48.81,90300.0,17.0515,17.0585,17.027,17.0515,90300.0
2009-11-06 14:50:00,48.81,48.87,48.73,48.76,86400.0,17.0515,17.0725,17.0236,17.034,86400.0
2009-11-06 14:55:00,48.77,48.81,48.74,48.76,52400.0,17.0375,17.0515,17.027,17.034,52400.0
2009-11-06 15:00:00,48.76,48.77,48.65,48.68,130400.0,17.034,17.0375,16.9956,17.0061,130400.0
2009-11-06 15:05:00,48.67,48.73,48.61,48.71,103100.0,17.0026,17.0236,16.9816,17.0166,103100.0
2009-11-06 15:10:00,48.72,48.85,48.71,48.75,61400.0,17.0201,17.0655,17.0166,17.0305,61400.0
2009-11-06 15:15:00,48.76,48.81,48.72,48.81,37200.0,17.034,17.0515,17.0201,17.0515,37200.0
2009-11-06 15:20:00,48.8,48.86,48.74,48.82,74100.0,17.048,17.069,17.027,17.055,74100.0
2009-11-06 15:25:00,48.82,48.9,48.82,48.89,53300.0,17.055,17.0829,17.055,17.0794,53300.0
2009-11-06 15:30:00,48.89,48.96,48.87,48.92,123300.0,17.0794,17.1039,17.0725,17.0899,123300.0
2009-11-06 15:35:00,48.92,49.06,48.9,48.93,124200.0,17.0899,17.1388,17.0829,17.0934,124200.0
2009-11-06 15:40:00,48.93,49.04,48.93,49.03,100900.0,17.0934,17.1319,17.0934,17.1284,100900.0
2009-11-06 15:45:00,49.02,49.03,48.9,48.98,142500.0,17.1249,17.1284,17.0829,17.1109,142500.0
2009-11-06 15:50:00,48.97,49.08,48.93,49.07,191100.0,17.1074,17.1458,17.0934,17.1423,191100.0
2009-11-06 15:55:00,49.07,49.09,49.04,49.07,224200.0,17.1423,17.1493,17.1319,17.1423,224200.0
2009-11-09 09:30:00,50.1,50.33,49.96,50.15,543900.0,17.5022,17.5825,17.4532,17.5196,543900.0
2009-11-09 09:35:00,50.16,50.44,50.11,50.44,252600.0,17.5231,17.6209,17.5056,17.6209,252600.0
2009-11-09 09:40:00,50.44,50.57,50.38,50.52,234200.0,17.6209,17.6663,17.6,17.6489,234200.0
2009-11-09 09:45:00,50.55,50.59,50.28,50.47,274800.0,17.6594,17.6733,17.565,17.6314,274800.0
2009-11-09 09:50:00,50.47,50.53,50.36,50.51,130400.0,17.6314,17.6524,17.593,17.6454,130400.0
2009-11-09 09:55:00,50.51,50.53,50.3,50.42,199900.0,17.6454,17.6524,17.572,17.6139,199900.0
2009-11-09 10:00:00,50.42,50.57,50.42,50.53,282500.0,17.6139,17.6663,17.6139,17.6524,282500.0
2009-11-09 10:05:00,50.54,50.6,50.46,50.47,201400.0,17.6559,17.6768,17.6279,17.6314,201400.0
2009-11-09 10:10:00,50.46,50.5,50.35,50.39,201900.0,17.6279,17.6419,17.5895,17.6035,201900.0
2009-11-09 10:15:00,50.4,50.53,50.38,50.5,171400.0,17.607,17.6524,17.6,17.6419,171400.0
2009-11-09 10:20:00,50.51,50.65,50.51,50.59,235000.0,17.6454,17.6943,17.6454,17.6733,235000.0
2009-11-09 10:25:00,50.56,50.58,50.46,50.46,175300.0,17.6629,17.6698,17.6279,17.6279,175300.0
2009-11-09 10:30:00,50.47,50.53,50.32,50.4,191200.0,17.6314,17.6524,17.579,17.607,191200.0
2009-11-09 10:35:00,50.4,50.4,50.32,50.37,75900.0,17.607,17.607,17.579,17.5965,75900.0
2009-11-09 10:40:00,50.38,50.57,50.34,50.51,114800.0,17.6,17.6663,17.586,17.6454,114800.0
2009-11-09 10:45:00,50.51,50.59,50.47,50.57,49300.0,17.6454,17.6733,17.6314,17.6663,49300.0
2009-11-09 10:50:00,50.59,50.65,50.51,50.6,160800.0,17.6733,17.6943,17.6454,17.6768,160800.0
2009-11-09 10:55:00,50.59,50.6,50.49,50.56,501600.0,17.6733,17.6768,17.6384,17.6629,501600.0
2009-11-09 11:00:00,50.57,50.59,50.51,50.58,252500.0,17.6663,17.6733,17.6454,17.6698,252500.0
2009-11-09 11:05:00,50.57,50.65,50.55,50.61,212100.0,17.6663,17.6943,17.6594,17.6803,212100.0
2009-11-09 11:10:00,50.61,50.63,50.54,50.55,132000.0,17.6803,17.6873,17.6559,17.6594,132000.0
2009-11-09 11:15:00,50.55,50.65,50.55,50.61,176300.0,17.6594,17.6943,17.6594,17.6803,176300.0
2009-11-09 11:20:00,50.61,50.65,50.58,50.65,150800.0,17.6803,17.6943,17.6698,17.6943,150800.0
2009-11-09 11:25:00,50.64,50.67,50.57,50.63,121800.0,17.6908,17.7013,17.6663,17.6873,121800.0
2009-11-09 11:30:00,50.64,50.74,50.6,50.71,134900.0,17.6908,17.7257,17.6768,17.7153,134900.0
2009-11-09 11:35:00,50.72,50.82,50.72,50.77,126100.0,17.7187,17.7537,17.7187,17.7362,126100.0
2009-11-09 11:40:00,50.77,50.81,50.73,50.79,69000.0,17.7362,17.7502,17.7222,17.7432,69000.0
2009-11-09 11:45:00,50.78,50.84,50.74,50.84,110000.0,17.7397,17.7607,17.7257,17.7607,110000.0
2009-11-09 11:50:00,50.84,50.87,50.79,50.86,181000.0,17.7607,17.7712,17.7432,17.7677,181000.0
2009-11-09 11:55:00,50.87,50.92,50.84,50.91,90600.0,17.7712,17.7886,17.7607,17.7851,90600.0
2009-11-09 12:00:00,50.91,50.92,50.84,50.84,96800.0,17.7851,17.7886,17.7607,17.7607,96800.0
2009-11-09 12:05:00,50.85,50.98,50.85,50.92,151900.0,17.7642,17.8096,17.7642,17.7886,151900.0
2009-11-09 12:10:00,50.92,50.97,50.86,50.92,75600.0,17.7886,17.8061,17.7677,17.7886,75600.0
2009-11-09 12:15:00,50.93,50.99,50.88,50.94,106200.0,17.7921,17.8131,17.7746,17.7956,106200.0
2009-11-09 12:20:00,50.95,50.99,50.9,50.91,121300.0,17.7991,17.8131,17.7816,17.7851,121300.0
2009-11-09 12:25:00,50.92,50.98,50.85,50.86,115300.0,17.7886,17.8096,17.7642,17.7677,115300.0
2009-11-09 12:30:00,50.87,50.93,50.85,50.9,72800.0,17.7712,17.7921,17.7642,17.7816,72800.0
2009-11-09 12:35:00,50.92,50.98,50.91,50.96,49500.0,17.7886,17.8096,17.7851,17.8026,49500.0
2009-11-09 12:40:00,50.96,50.99,50.9,50.91,80600.0,17.8026,17.8131,17.7816,17.7851,80600.0
2009-11-09 12:45:00,50.92,50.99,50.91,50.99,90800.0,17.7886,17.8131,17.7851,17.8131,90800.0
2009-11-09 12:50:00,50.98,51.04,50.95,51.03,237100.0,17.8096,17.8305,17.7991,17.827,237100.0
2009-11-09 12:55:00,51.03,51.13,51.0,51.1,185300.0,17.827,17.862,17.8166,17.8515,185300.0
2009-11-09 13:00:00,51.12,51.12,51.02,51.05,90300.0,17.8585,17.8585,17.8236,17.834,90300.0
2009-11-09 13:05:00,51.04,51.09,51.0,51.0,64300.0,17.8305,17.848,17.8166,17.8166,64300.0
2009-11-09 13:10:00,51.01,51.01,50.9,51.0,114400.0,17.8201,17.8201,17.7816,17.8166,114400.0
2009-11-09 13:15:00,50.99,50.99,50.83,50.84,119200.0,17.8131,17.8131,17.7572,17.7607,119200.0
2009-11-09 13:20:00,50.84,50.86,50.79,50.81,119600.0,17.7607,17.7677,17.7432,17.7502,119600.0
2009-11-09 13:25:00,50.82,50.9,50.79,50.89,72700.0,17.7537,17.7816,17.7432,17.7781,72700.0
2009-11-09 13:30:00,50.9,50.92,50.85,50.85,112200.0,17.7816,17.7886,17.7642,17.7642,112200.0
2009-11-09 13:35:00,50.85,51.04,50.84,51.03,125200.0,17.7642,17.8305,17.7607,17.827,125200.0
2009-11-09 13:40:00,51.03,51.09,50.99,51.0,122300.0,17.827,17.848,17.8131,17.8166,122300.0
2009-11-09 13:45:00,50.99,51.01,50.92,50.93,83600.0,17.8131,17.8201,17.7886,17.7921,83600.0
2009-11-09 13:50:00,50.93,50.96,50.88,50.91,73700.0,17.7921,17.8026,17.7746,17.7851,73700.0
2009-11-09 13:55:00,50.9,50.97,50.83,50.97,98000.0,17.7816,17.8061,17.7572,17.8061,98000.0
2009-11-09 14:00:00,50.97,51.01,50.92,50.94,59800.0,17.8061,17.8201,17.7886,17.7956,59800.0
2009-11-09 14:05:00,50.94,50.97,50.83,50.86,103200.0,17.7956,17.8061,17.7572,17.7677,103200.0
2009-11-09 14:10:00,50.85,50.89,50.82,50.84,75600.0,17.7642,17.7781,17.7537,17.7607,75600.0
2009-11-09 14:15:00,50.85,50.87,50.79,50.84,94000.0,17.7642,17.7712,17.7432,17.7607,94000.0
2009-11-09 14:20:00,50.84,50.87,50.81,50.85,83400.0,17.7607,17.7712,17.7502,17.7642,83400.0
2009-11-09 14:25:00,50.84,50.89,50.8,50.86,105500.0,17.7607,17.7781,17.7467,17.7677,105500.0
2009-11-09 14:30:00,50.86,50.95,50.85,50.94,80100.0,17.7677,17.7991,17.7642,17.7956,80100.0
2009-11-09 14:35:00,50.94,51.02,50.87,50.99,130100.0,17.7956,17.8236,17.7712,17.8131,130100.0
2009-11-09 14:40:00,51.0,51.04,50.99,51.03,131000.0,17.8166,17.8305,17.8131,17.827,131000.0
2009-11-09 14:45:00,51.02,51.14,51.01,51.08,148600.0,17.8236,17.8655,17.8201,17.8445,148600.0
2009-11-09 14:50:00,51.09,51.1,51.03,51.05,114500.0,17.848,17.8515,17.827,17.834,114500.0
2009-11-09 14:55:00,51.05,51.08,51.01,51.08,132200.0,17.834,17.8445,17.8201,17.8445,132200.0
2009-11-09 15:00:00,51.07,51.08,51.03,51.03,113600.0,17.841,17.8445,17.827,17.827,113600.0
2009-11-09 15:05:00,51.04,51.04,50.89,50.92,152600.0,17.8305,17.8305,17.7781,17.7886,152600.0
2009-11-09 15:10:00,50.93,50.94,50.86,50.91,94400.0,17.7921,17.7956,17.7677,17.7851,94400.0
2009-11-09 15:15:00,50.91,50.93,50.79,50.83,167100.0,17.7851,17.7921,17.7432,17.7572,167100.0
2009-11-09 15:20:00,50.81,50.84,50.75,50.79,146700.0,17.7502,17.7607,17.7292,17.7432,146700.0
2009-11-09 15:25:00,50.79,50.8,50.65,50.67,188300.0,17.7432,17.7467,17.6943,17.7013,188300.0
2009-11-09 15:30:00,50.67,50.72,50.61,50.7,160000.0,17.7013,17.7187,17.6803,17.7118,160000.0
2009-11-09 15:35:00,50.7,50.78,50.66,50.7,178300.0,17.7118,17.7397,17.6978,17.7118,178300.0
2009-11-09 15:40:00,50.7,50.8,50.69,50.77,192400.0,17.7118,17.7467,17.7083,17.7362,192400.0
2009-11-09 15:45:00,50.76,50.88,50.75,50.83,254800.0,17.7327,17.7746,17.7292,17.7572,254800.0
2009-11-09 15:50:00,50.82,50.98,50.82,50.88,300800.0,17.7537,17.8096,17.7537,17.7746,300800.0
2009-11-09 15:55:00,50.9,50.93,50.83,50.92,478000.0,17.7816,17.7921,17.7572,17.7886,478000.0
2009-11-10 09:30:00,50.7,50.94,50.61,50.87,385700.0,17.7118,17.7956,17.6803,17.7712,385700.0
2009-11-10 09:35:00,50.88,51.07,50.86,50.92,272600.0,17.7746,17.841,17.7677,17.7886,272600.0
2009-11-10 09:40:00,50.91,51.14,50.78,51.04,174800.0,17.7851,17.8655,17.7397,17.8305,174800.0
2009-11-10 09:45:00,51.04,51.15,50.93,50.99,215500.0,17.8305,17.869,17.7921,17.8131,215500.0
2009-11-10 09:50:00,50.98,51.2,50.98,51.05,192300.0,17.8096,17.8864,17.8096,17.834,192300.0
2009-11-10 09:55:00,51.04,51.18,51.02,51.03,174700.0,17.8305,17.8794,17.8236,17.827,174700.0
2009-11-10 10:00:00,51.03,51.04,50.91,50.93,285700.0,17.827,17.8305,17.7851,17.7921,285700.0
2009-11-10 10:05:00,50.93,51.08,50.92,51.07,194100.0,17.7921,17.8445,17.7886,17.841,194100.0
2009-11-10 10:10:00,51.08,51.21,51.03,51.12,246500.0,17.8445,17.8899,17.827,17.8585,246500.0
2009-11-10 10:15:00,51.13,51.25,51.11,51.23,153700.0,17.862,17.9039,17.855,17.8969,153700.0
2009-11-10 10:20:00,51.23,51.32,51.17,51.18,175400.0,17.8969,17.9284,17.876,17.8794,175400.0
2009-11-10 10:25:00,51.18,51.32,51.17,51.3,97400.0,17.8794,17.9284,17.876,17.9214,97400.0
2009-11-10 10:30:00,51.31,51.4,51.26,51.36,238400.0,17.9249,17.9563,17.9074,17.9423,238400.0
2009-11-10 10:35:00,51.36,51.4,51.21,51.21,167200.0,17.9423,17.9563,17.8899,17.8899,167200.0
2009-11-10 10:40:00,51.21,51.34,51.14,51.15,142400.0,17.8899,17.9353,17.8655,17.869,142400.0
2009-11-10 10:45:00,51.16,51.25,51.12,51.16,161400.0,17.8725,17.9039,17.8585,17.8725,161400.0
2009-11-10 10:50:00,51.16,51.18,51.0,51.06,171500.0,17.8725,17.8794,17.8166,17.8375,171500.0
2009-11-10 10:55:00,51.06,51.19,51.04,51.1,152200.0,17.8375,17.8829,17.8305,17.8515,152200.0
2009-11-10 11:00:00,51.1,51.25,51.1,51.19,114400.0,17.8515,17.9039,17.8515,17.8829,114400.0
2009-11-10 11:05:00,51.19,51.19,50.9,50.99,179400.0,17.8829,17.8829,17.7816,17.8131,179400.0
2009-11-10 11:10:00,51.0,51.08,50.88,50.93,180300.0,17.8166,17.8445,17.7746,17.7921,180300.0
2009-11-10 11:15:00,50.94,50.95,50.83,50.89,140000.0,17.7956,17.7991,17.7572,17.7781,140000.0
2009-11-10 11:20:00,50.88,51.04,50.86,50.91,72200.0,17.7746,17.8305,17.7677,17.7851,72200.0
2009-11-10 11:25:00,50.92,51.0,50.84,50.93,113400.0,17.7886,17.8166,17.7607,17.7921,113400.0
2009-11-10 11:30:00,50.92,50.93,50.79,50.8,119600.0,17.7886,17.7921,17.7432,17.7467,119600.0
2009-11-10 11:35:00,50.8,51.03,50.79,50.94,175300.0,17.7467,17.827,17.7432,17.7956,175300.0
2009-11-10 11:40:00,50.95,50.98,50.86,50.91,141100.0,17.7991,17.8096,17.7677,17.7851,141100.0
2009-11-10 11:45:00,50.92,51.09,50.89,51.08,115900.0,17.7886,17.848,17.7781,17.8445,115900.0
2009-11-10 11:50:00,51.07,51.07,50.92,50.97,75700.0,17.841,17.841,17.7886,17.8061,75700.0
2009-11-10 11:55:00,50.97,50.98,50.86,50.86,47000.0,17.8061,17.8096,17.7677,17.7677,47000.0
2009-11-10 12:00:00,50.85,50.86,50.68,50.71,95500.0,17.7642,17.7677,17.7048,17.7153,95500.0
2009-11-10 12:05:00,50.71,50.77,50.66,50.69,104800.0,17.7153,17.7362,17.6978,17.7083,104800.0
2009-11-10 12:10:00,50.71,50.75,50.63,50.68,69800.0,17.7153,17.7292,17.6873,17.7048,69800.0
2009-11-10 12:15:00,50.69,50.7,50.59,50.64,95600.0,17.7083,17.7118,17.6733,17.6908,95600.0
2009-11-10 12:20:00,50.64,50.66,50.45,50.46,198300.0,17.6908,17.6978,17.6244,17.6279,198300.0
2009-11-10 12:25:00,50.47,50.5,50.25,50.26,289000.0,17.6314,17.6419,17.5546,17.5581,289000.0
2009-11-10 12:30:00,50.25,50.39,50.24,50.34,188100.0,17.5546,17.6035,17.5511,17.586,188100.0
2009-11-10 12:35:00,50.34,50.48,50.33,50.42,151100.0,17.586,17.6349,17.5825,17.6139,151100.0
2009-11-10 12:40:00,50.43,50.53,50.4,50.51,104300.0,17.6174,17.6524,17.607,17.6454,104300.0
2009-11-10 12:45:00,50.52,50.59,50.46,50.58,147100.0,17.6489,17.6733,17.6279,17.6698,147100.0
2009-11-10 12:50:00,50.58,50.66,50.55,50.64,108100.0,17.6698,17.6978,17.6594,17.6908,108100.0
2009-11-10 12:55:00,50.64,50.78,50.64,50.74,103100.0,17.6908,17.7397,17.6908,17.7257,103100.0
2009-11-10 13:00:00,50.74,50.76,50.64,50.73,118200.0,17.7257,17.7327,17.6908,17.7222,118200.0
2009-11-10 13:05:00,50.73,50.74,50.64,50.71,89700.0,17.7222,17.7257,17.6908,17.7153,89700.0
2009-11-10 13:10:00,50.71,50.71,50.6,50.6,84300.0,17.7153,17.7153,17.6768,17.6768,84300.0
2009-11-10 13:15:00,50.59,50.63,50.48,50.57,128500.0,17.6733,17.6873,17.6349,17.6663,128500.0
2009-11-10 13:20:00,50.56,50.6,50.49,50.54,79500.0,17.6629,17.6768,17.6384,17.6559,79500.0
2009-11-10 13:25:00,50.55,50.58,50.51,50.56,57700.0,17.6594,17.6698,17.6454,17.6629,57700.0
2009-11-10 13:30:00,50.57,50.61,50.51,50.59,75200.0,17.6663,17.6803,17.6454,17.6733,75200.0
2009-11-10 13:35:00,50.59,50.67,50.58,50.58,90000.0,17.6733,17.7013,17.6698,17.6698,90000.0
2009-11-10 13:40:00,50.58,50.61,50.52,50.58,86700.0,17.6698,17.6803,17.6489,17.6698,86700.0
2009-11-10 13:45:00,50.59,50.6,50.55,50.57,72300.0,17.6733,17.6768,17.6594,17.6663,72300.0
2009-11-10 13:50:00,50.57,50.68,50.55,50.67,95600.0,17.6663,17.7048,17.6594,17.7013,95600.0
2009-11-10 13:55:00,50.68,50.76,50.58,50.75,125200.0,17.7048,17.7327,17.6698,17.7292,125200.0
2009-11-10 14:00:00,50.76,50.92,50.72,50.88,164400.0,17.7327,17.7886,17.7187,17.7746,164400.0
2009-11-10 14:05:00,50.87,51.05,50.85,51.02,116700.0,17.7712,17.834,17.7642,17.8236,116700.0
2009-11-10 14:10:00,51.02,51.07,50.96,50.98,107900.0,17.8236,17.841,17.8026,17.8096,107900.0
2009-11-10 14:15:00,50.97,51.03,50.91,50.94,49400.0,17.8061,17.827,17.7851,17.7956,49400.0
2009-11-10 14:20:00,50.93,51.05,50.93,51.05,54000.0,17.7921,17.834,17.7921,17.834,54000.0
2009-11-10 14:25:00,51.04,51.14,51.01,51.08,93300.0,17.8305,17.8655,17.8201,17.8445,93300.0
2009-11-10 14:30:00,51.08,51.23,51.07,51.19,128600.0,17.8445,17.8969,17.841,17.8829,128600.0
2009-11-10 14:35:00,51.19,51.21,51.14,51.14,125500.0,17.8829,17.8899,17.8655,17.8655,125500.0
2009-11-10 14:40:00,51.14,51.16,51.03,51.06,114500.0,17.8655,17.8725,17.827,17.8375,114500.0
2009-11-10 14:45:00,51.06,51.08,51.0,51.03,117100.0,17.8375,17.8445,17.8166,17.827,117100.0
2009-11-10 14:50:00,51.03,51.11,51.0,51.04,108800.0,17.827,17.855,17.8166,17.8305,108800.0
2009-11-10 14:55:00,51.05,51.12,51.02,51.1,139200.0,17.834,17.8585,17.8236,17.8515,139200.0
2009-11-10 15:00:00,51.1,51.11,50.99,50.99,76500.0,17.8515,17.855,17.8131,17.8131,76500.0
2009-11-10 15:05:00,50.99,51.04,50.99,51.0,32000.0,17.8131,17.8305,17.8131,17.8166,32000.0
2009-11-10 15:10:00,51.01,51.07,50.96,51.03,69800.0,17.8201,17.841,17.8026,17.827,69800.0
2009-11-10 15:15:00,51.03,51.19,51.01,51.17,112700.0,17.827,17.8829,17.8201,17.876,112700.0
2009-11-10 15:20:00,51.17,51.26,51.16,51.24,97400.0,17.876,17.9074,17.8725,17.9004,97400.0
2009-11-10 15:25:00,51.24,51.26,51.2,51.24,62300.0,17.9004,17.9074,17.8864,17.9004,62300.0
2009-11-10 15:30:00,51.23,51.28,51.14,51.14,113500.0,17.8969,17.9144,17.8655,17.8655,113500.0
2009-11-10 15:35:00,51.14,51.23,51.09,51.17,126200.0,17.8655,17.8969,17.848,17.876,126200.0
2009-11-10 15:40:00,51.17,51.19,51.04,51.07,124600.0,17.876,17.8829,17.8305,17.841,124600.0
2009-11-10 15:45:00,51.06,51.08,50.97,51.05,196600.0,17.8375,17.8445,17.8061,17.834,196600.0
2009-11-10 15:50:00,51.05,51.11,50.94,51.04,177100.0,17.834,17.855,17.7956,17.8305,177100.0
2009-11-10 15:55:00,51.05,51.1,51.01,51.05,305600.0,17.834,17.8515,17.8201,17.834,305600.0
2009-11-11 09:30:00,51.84,51.91,51.64,51.7,293800.0,18.11,18.1345,18.0401,18.0611,293800.0
2009-11-11 09:35:00,51.69,51.71,51.5,51.52,278400.0,18.0576,18.0646,17.9912,17.9982,278400.0
2009-11-11 09:40:00,51.51,51.55,51.33,51.42,168700.0,17.9947,18.0087,17.9318,17.9633,168700.0
2009-11-11 09:45:00,51.4,51.4,51.24,51.24,238500.0,17.9563,17.9563,17.9004,17.9004,238500.0
2009-11-11 09:50:00,51.24,51.37,51.15,51.26,279000.0,17.9004,17.9458,17.869,17.9074,279000.0
2009-11-11 09:55:00,51.26,51.46,51.26,51.37,347100.0,17.9074,17.9773,17.9074,17.9458,347100.0
2009-11-11 10:00:00,51.34,51.43,51.31,51.32,268200.0,17.9353,17.9668,17.9249,17.9284,268200.0
2009-11-11 10:05:00,51.31,51.4,51.28,51.38,251800.0,17.9249,17.9563,17.9144,17.9493,251800.0
2009-11-11 10:10:00,51.39,51.5,51.34,51.48,235700.0,17.9528,17.9912,17.9353,17.9843,235700.0
2009-11-11 10:15:00,51.49,51.54,51.44,51.46,269900.0,17.9877,18.0052,17.9703,17.9773,269900.0
2009-11-11 10:20:00,51.46,51.54,51.43,51.53,155000.0,17.9773,18.0052,17.9668,18.0017,155000.0
2009-11-11 10:25:00,51.53,51.53,51.34,51.38,132100.0,18.0017,18.0017,17.9353,17.9493,132100.0
2009-11-11 10:30:00,51.38,51.4,51.17,51.22,194600.0,17.9493,17.9563,17.876,17.8934,194600.0
2009-11-11 10:35:00,51.22,51.25,51.13,51.15,181800.0,17.8934,17.9039,17.862,17.869,181800.0
2009-11-11 10:40:00,51.15,51.25,51.02,51.05,271600.0,17.869,17.9039,17.8236,17.834,271600.0
2009-11-11 10:45:00,51.07,51.4,50.91,51.03,328400.0,17.841,17.9563,17.7851,17.827,328400.0
2009-11-11 10:50:00,51.03,51.06,50.78,50.94,498400.0,17.827,17.8375,17.7397,17.7956,498400.0
2009-11-11 10:55:00,50.94,51.06,50.84,51.05,180600.0,17.7956,17.8375,17.7607,17.834,180600.0
2009-11-11 11:00:00,51.05,51.1,50.94,51.01,86500.0,17.834,17.8515,17.7956,17.8201,86500.0
2009-11-11 11:05:00,51.03,51.03,50.76,50.8,125900.0,17.827,17.827,17.7327,17.7467,125900.0
2009-11-11 11:10:00,50.79,50.88,50.69,50.78,129100.0,17.7432,17.7746,17.7083,17.7397,129100.0
2009-11-11 11:15:00,50.78,50.89,50.7,50.82,180300.0,17.7397,17.7781,17.7118,17.7537,180300.0
2009-11-11 11:20:00,50.83,50.98,50.76,50.9,111100.0,17.7572,17.8096,17.7327,17.7816,111100.0
2009-11-11 11:25:00,50.9,50.92,50.76,50.87,96200.0,17.7816,17.7886,17.7327,17.7712,96200.0
2009-11-11 11:30:00,50.87,51.0,50.83,50.97,95500.0,17.7712,17.8166,17.7572,17.8061,95500.0
2009-11-11 11:35:00,50.97,51.13,50.91,51.07,116400.0,17.8061,17.862,17.7851,17.841,116400.0
2009-11-11 11:40:00,51.08,51.1,50.81,51.08,65400.0,17.8445,17.8515,17.7502,17.8445,65400.0
2009-11-11 11:45:00,51.08,51.18,50.94,50.99,290800.0,17.8445,17.8794,17.7956,17.8131,290800.0
2009-11-11 11:50:00,50.99,50.99,50.72,50.78,157100.0,17.8131,17.8131,17.7187,17.7397,157100.0
2009-11-11 11:55:00,50.78,50.85,50.62,50.79,192900.0,17.7397,17.7642,17.6838,17.7432,192900.0
2009-11-11 12:00:00,50.8,50.82,50.72,50.76,88800.0,17.7467,17.7537,17.7187,17.7327,88800.0
2009-11-11 12:05:00,50.78,50.8,50.69,50.76,181000.0,17.7397,17.7467,17.7083,17.7327,181000.0
2009-11-11 12:10:00,50.77,50.79,50.68,50.73,87800.0,17.7362,17.7432,17.7048,17.7222,87800.0
2009-11-11 12:15:00,50.75,50.79,50.66,50.76,67900.0,17.7292,17.7432,17.6978,17.7327,67900.0
2009-11-11 12:20:00,50.76,50.81,50.71,50.72,53900.0,17.7327,17.7502,17.7153,17.7187,53900.0
2009-11-11 12:25:00,50.71,50.79,50.68,50.79,51700.0,17.7153,17.7432,17.7048,17.7432,51700.0
2009-11-11 12:30:00,50.8,50.89,50.8,50.85,69900.0,17.7467,17.7781,17.7467,17.7642,69900.0
2009-11-11 12:35:00,50.86,51.01,50.86,50.89,131900.0,17.7677,17.8201,17.7677,17.7781,131900.0
2009-11-11 12:40:00,50.89,50.95,50.83,50.85,67200.0,17.7781,17.7991,17.7572,17.7642,67200.0
2009-11-11 12:45:00,50.87,50.97,50.83,50.85,156000.0,17.7712,17.8061,17.7572,17.7642,156000.0
2009-11-11 12:50:00,50.85,50.9,50.79,50.87,78800.0,17.7642,17.7816,17.7432,17.7712,78800.0
2009-11-11 12:55:00,50.88,50.88,50.71,50.72,138900.0,17.7746,17.7746,17.7153,17.7187,138900.0
2009-11-11 13:00:00,50.73,50.82,50.7,50.8,57800.0,17.7222,17.7537,17.7118,17.7467,57800.0
2009-11-11 13:05:00,50.8,50.87,50.75,50.84,32800.0,17.7467,17.7712,17.7292,17.7607,32800.0
2009-11-11 13:10:00,50.85,51.04,50.76,51.0,142100.0,17.7642,17.8305,17.7327,17.8166,142100.0
2009-11-11 13:15:00,51.01,51.05,50.94,50.95,148900.0,17.8201,17.834,17.7956,17.7991,148900.0
2009-11-11 13:20:00,50.94,51.04,50.94,50.98,52300.0,17.7956,17.8305,17.7956,17.8096,52300.0
2009-11-11 13:25:00,50.98,51.03,50.83,50.9,70000.0,17.8096,17.827,17.7572,17.7816,70000.0
2009-11-11 13:30:00,50.9,50.94,50.86,50.87,64500.0,17.7816,17.7956,17.7677,17.7712,64500.0
2009-11-11 13:35:00,50.88,51.0,50.87,50.89,136300.0,17.7746,17.8166,17.7712,17.7781,136300.0
2009-11-11 13:40:00,50.88,50.89,50.64,50.64,124300.0,17.7746,17.7781,17.6908,17.6908,124300.0
2009-11-11 13:45:00,50.63,50.76,50.63,50.67,73800.0,17.6873,17.7327,17.6873,17.7013,73800.0
2009-11-11 13:50:00,50.68,50.7,50.57,50.67,77100.0,17.7048,17.7118,17.6663,17.7013,77100.0
2009-11-11 13:55:00,50.66,50.75,50.6,50.71,88900.0,17.6978,17.7292,17.6768,17.7153,88900.0
2009-11-11 14:00:00,50.71,50.76,50.66,50.74,54300.0,17.7153,17.7327,17.6978,17.7257,54300.0
2009-11-11 14:05:00,50.72,50.91,50.71,50.87,126800.0,17.7187,17.7851,17.7153,17.7712,126800.0
2009-11-11 14:10:00,50.87,50.96,50.85,50.92,131300.0,17.7712,17.8026,17.7642,17.7886,131300.0
2009-11-11 14:15:00,50.93,50.99,50.85,50.89,93500.0,17.7921,17.8131,17.7642,17.7781,93500.0
2009-11-11 14:20:00,50.89,50.9,50.76,50.78,48900.0,17.7781,17.7816,17.7327,17.7397,48900.0
2009-11-11 14:25:00,50.78,50.94,50.77,50.89,48000.0,17.7397,17.7956,17.7362,17.7781,48000.0
2009-11-11 14:30:00,50.89,50.95,50.85,50.87,83100.0,17.7781,17.7991,17.7642,17.7712,83100.0
2009-11-11 14:35:00,50.88,50.93,50.86,50.91,50600.0,17.7746,17.7921,17.7677,17.7851,50600.0
2009-11-11 14:40:00,50.92,50.93,50.81,50.83,42200.0,17.7886,17.7921,17.7502,17.7572,42200.0
2009-11-11 14:45:00,50.84,50.92,50.8,50.89,81000.0,17.7607,17.7886,17.7467,17.7781,81000.0
2009-11-11 14:50:00,50.91,51.03,50.89,50.97,187200.0,17.7851,17.827,17.7781,17.8061,187200.0
2009-11-11 14:55:00,50.97,51.03,50.9,50.98,95900.0,17.8061,17.827,17.7816,17.8096,95900.0
2009-11-11 15:00:00,50.98,51.09,50.95,51.07,129100.0,17.8096,17.848,17.7991,17.841,129100.0
2009-11-11 15:05:00,51.07,51.1,51.01,51.03,123300.0,17.841,17.8515,17.8201,17.827,123300.0
2009-11-11 15:10:00,51.0,51.0,50.83,50.99,98300.0,17.8166,17.8166,17.7572,17.8131,98300.0
2009-11-11 15:15:00,50.99,51.0,50.9,50.97,99600.0,17.8131,17.8166,17.7816,17.8061,99600.0
2009-11-11 15:20:00,50.98,51.0,50.93,50.98,87200.0,17.8096,17.8166,17.7921,17.8096,87200.0
2009-11-11 15:25:00,50.98,51.09,50.98,51.08,94400.0,17.8096,17.848,17.8096,17.8445,94400.0
2009-11-11 15:30:00,51.08,51.15,50.98,51.0,175100.0,17.8445,17.869,17.8096,17.8166,175100.0
2009-11-11 15:35:00,51.0,51.07,50.92,51.02,117500.0,17.8166,17.841,17.7886,17.8236,117500.0
2009-11-11 15:40:00,51.02,51.03,50.88,50.9,146400.0,17.8236,17.827,17.7746,17.7816,146400.0
2009-11-11 15:45:00,50.89,50.96,50.85,50.93,197400.0,17.7781,17.8026,17.7642,17.7921,197400.0
2009-11-11 15:50:00,50.93,50.94,50.84,50.92,190200.0,17.7921,17.7956,17.7607,17.7886,190200.0
2009-11-11 15:55:00,50.92,50.99,50.89,50.92,189700.0,17.7886,17.8131,17.7781,17.7886,189700.0
2009-11-12 09:30:00,50.47,50.78,50.47,50.67,159500.0,17.6314,17.7397,17.6314,17.7013,159500.0
2009-11-12 09:35:00,50.69,50.85,50.61,50.65,136900.0,17.7083,17.7642,17.6803,17.6943,136900.0
2009-11-12 09:40:00,50.64,50.7,50.45,50.55,181700.0,17.6908,17.7118,17.6244,17.6594,181700.0
2009-11-12 09:45:00,50.55,50.79,50.53,50.77,129600.0,17.6594,17.7432,17.6524,17.7362,129600.0
2009-11-12 09:50:00,50.77,51.0,50.73,50.94,127600.0,17.7362,17.8166,17.7222,17.7956,127600.0
2009-11-12 09:55:00,50.94,51.15,50.94,51.11,149900.0,17.7956,17.869,17.7956,17.855,149900.0
2009-11-12 10:00:00,51.11,51.19,50.98,51.07,154200.0,17.855,17.8829,17.8096,17.841,154200.0
2009-11-12 10:05:00,51.08,51.09,50.87,50.94,138800.0,17.8445,17.848,17.7712,17.7956,138800.0
2009-11-12 10:10:00,50.96,50.98,50.79,50.88,178800.0,17.8026,17.8096,17.7432,17.7746,178800.0
2009-11-12 10:15:00,50.88,50.95,50.7,50.76,107700.0,17.7746,17.7991,17.7118,17.7327,107700.0
2009-11-12 10:20:00,50.74,50.95,50.7,50.91,200000.0,17.7257,17.7991,17.7118,17.7851,200000.0
2009-11-12 10:25:00,50.91,51.02,50.87,50.95,80300.0,17.7851,17.8236,17.7712,17.7991,80300.0
2009-11-12 10:30:00,50.95,50.95,50.8,50.87,122000.0,17.7991,17.7991,17.7467,17.7712,122000.0
2009-11-12 10:35:00,50.86,51.07,50.85,51.03,127700.0,17.7677,17.841,17.7642,17.827,127700.0
2009-11-12 10:40:00,51.02,51.18,50.97,51.15,104200.0,17.8236,17.8794,17.8061,17.869,104200.0
2009-11-12 10:45:00,51.14,51.18,50.99,51.01,109100.0,17.8655,17.8794,17.8131,17.8201,109100.0
2009-11-12 10:50:00,51.01,51.13,50.99,51.03,154400.0,17.8201,17.862,17.8131,17.827,154400.0
2009-11-12 10:55:00,51.04,51.05,50.95,51.02,106800.0,17.8305,17.834,17.7991,17.8236,106800.0
2009-11-12 11:00:00,51.01,51.02,50.82,50.93,283000.0,17.8201,17.8236,17.7537,17.7921,283000.0
2009-11-12 11:05:00,50.92,50.92,50.57,50.58,220300.0,17.7886,17.7886,17.6663,17.6698,220300.0
2009-11-12 11:10:00,50.58,50.6,50.36,50.38,233200.0,17.6698,17.6768,17.593,17.6,233200.0
2009-11-12 11:15:00,50.37,50.53,50.32,50.5,238900.0,17.5965,17.6524,17.579,17.6419,238900.0
2009-11-12 11:20:00,50.49,50.5,50.37,50.49,119900.0,17.6384,17.6419,17.5965,17.6384,119900.0
2009-11-12 11:25:00,50.49,50.54,50.41,50.49,121500.0,17.6384,17.6559,17.6105,17.6384,121500.0
2009-11-12 11:30:00,50.49,50.49,50.3,50.38,146800.0,17.6384,17.6384,17.572,17.6,146800.0
2009-11-12 11:35:00,50.37,50.37,50.18,50.26,144100.0,17.5965,17.5965,17.5301,17.5581,144100.0
2009-11-12 11:40:00,50.26,50.39,50.2,50.33,95400.0,17.5581,17.6035,17.5371,17.5825,95400.0
2009-11-12 11:45:00,50.33,50.38,50.24,50.26,74600.0,17.5825,17.6,17.5511,17.5581,74600.0
2009-11-12 11:50:00,50.25,50.26,50.11,50.15,106700.0,17.5546,17.5581,17.5056,17.5196,106700.0
2009-11-12 11:55:00,50.16,50.24,50.0,50.05,365700.0,17.5231,17.5511,17.4672,17.4847,365700.0
2009-11-12 12:00:00,50.07,50.19,50.05,50.12,160600.0,17.4917,17.5336,17.4847,17.5091,160600.0
2009-11-12 12:05:00,50.13,50.15,50.04,50.15,114900.0,17.5126,17.5196,17.4812,17.5196,114900.0
2009-11-12 12:10:00,50.15,50.17,50.08,50.08,145100.0,17.5196,17.5266,17.4952,17.4952,145100.0
2009-11-12 12:15:00,50.08,50.15,50.04,50.05,81800.0,17.4952,17.5196,17.4812,17.4847,81800.0
2009-11-12 12:20:00,50.04,50.05,49.95,49.97,101500.0,17.4812,17.4847,17.4498,17.4567,101500.0
2009-11-12 12:25:00,49.99,50.0,49.94,49.94,39500.0,17.4637,17.4672,17.4463,17.4463,39500.0
2009-11-12 12:30:00,49.94,49.94,49.76,49.78,128100.0,17.4463,17.4463,17.3834,17.3904,128100.0
2009-11-12 12:35:00,49.78,49.92,49.74,49.91,179900.0,17.3904,17.4393,17.3764,17.4358,179900.0
2009-11-12 12:40:00,49.91,49.96,49.85,49.86,93700.0,17.4358,17.4532,17.4148,17.4183,93700.0
2009-11-12 12:45:00,49.86,49.9,49.81,49.86,62800.0,17.4183,17.4323,17.4008,17.4183,62800.0
2009-11-12 12:50:00,49.86,49.95,49.86,49.92,101200.0,17.4183,17.4498,17.4183,17.4393,101200.0
2009-11-12 12:55:00,49.91,49.93,49.78,49.81,145000.0,17.4358,17.4428,17.3904,17.4008,145000.0
2009-11-12 13:00:00,49.81,49.84,49.75,49.76,115100.0,17.4008,17.4113,17.3799,17.3834,115100.0
2009-11-12 13:05:00,49.75,49.77,49.61,49.61,172200.0,17.3799,17.3869,17.331,17.331,172200.0
2009-11-12 13:10:00,49.63,49.66,49.54,49.64,111200.0,17.338,17.3484,17.3065,17.3415,111200.0
2009-11-12 13:15:00,49.63,49.76,49.59,49.73,120700.0,17.338,17.3834,17.324,17.3729,120700.0
2009-11-12 13:20:00,49.74,49.77,49.66,49.69,81000.0,17.3764,17.3869,17.3484,17.3589,81000.0
2009-11-12 13:25:00,49.69,49.74,49.59,49.71,100900.0,17.3589,17.3764,17.324,17.3659,100900.0
2009-11-12 13:30:00,49.72,49.79,49.68,49.7,155900.0,17.3694,17.3939,17.3554,17.3624,155900.0
2009-11-12 13:35:00,49.71,49.73,49.66,49.68,90100.0,17.3659,17.3729,17.3484,17.3554,90100.0
2009-11-12 13:40:00,49.67,49.68,49.6,49.63,61300.0,17.3519,17.3554,17.3275,17.338,61300.0
2009-11-12 13:45:00,49.65,49.76,49.63,49.73,148800.0,17.345,17.3834,17.338,17.3729,148800.0
2009-11-12 13:50:00,49.74,49.85,49.71,49.82,182800.0,17.3764,17.4148,17.3659,17.4043,182800.0
2009-11-12 13:55:00,49.81,49.84,49.75,49.81,122900.0,17.4008,17.4113,17.3799,17.4008,122900.0
2009-11-12 14:00:00,49.81,49.89,49.76,49.86,132800.0,17.4008,17.4288,17.3834,17.4183,132800.0
2009-11-12 14:05:00,49.86,50.0,49.81,49.92,159500.0,17.4183,17.4672,17.4008,17.4393,159500.0
2009-11-12 14:10:00,49.92,50.03,49.85,49.97,111100.0,17.4393,17.4777,17.4148,17.4567,111100.0
2009-11-12 14:15:00,49.97,50.0,49.9,49.9,127700.0,17.4567,17.4672,17.4323,17.4323,127700.0
2009-11-12 14:20:00,49.9,49.91,49.73,49.74,145000.0,17.4323,17.4358,17.3729,17.3764,145000.0
2009-11-12 14:25:00,49.74,49.76,49.66,49.7,144200.0,17.3764,17.3834,17.3484,17.3624,144200.0
2009-11-12 14:30:00,49.7,49.8,49.65,49.65,134900.0,17.3624,17.3974,17.345,17.345,134900.0
2009-11-12 14:35:00,49.65,49.71,49.62,49.63,89700.0,17.345,17.3659,17.3345,17.338,89700.0
2009-11-12 14:40:00,49.63,49.63,49.39,49.41,243300.0,17.338,17.338,17.2541,17.2611,243300.0
2009-11-12 14:45:00,49.4,49.45,49.3,49.3,126600.0,17.2576,17.2751,17.2227,17.2227,126600.0
2009-11-12 14:50:00,49.3,49.38,49.27,49.33,156500.0,17.2227,17.2506,17.2122,17.2332,156500.0
2009-11-12 14:55:00,49.34,49.45,49.3,49.42,164600.0,17.2367,17.2751,17.2227,17.2646,164600.0
2009-11-12 15:00:00,49.41,49.41,49.22,49.22,133300.0,17.2611,17.2611,17.1947,17.1947,133300.0
2009-11-12 15:05:00,49.22,49.3,49.19,49.21,165100.0,17.1947,17.2227,17.1843,17.1912,165100.0
2009-11-12 15:10:00,49.21,49.24,49.12,49.19,131700.0,17.1912,17.2017,17.1598,17.1843,131700.0
2009-11-12 15:15:00,49.19,49.33,49.19,49.32,163700.0,17.1843,17.2332,17.1843,17.2297,163700.0
2009-11-12 15:20:00,49.29,49.37,49.2,49.34,183000.0,17.2192,17.2471,17.1877,17.2367,183000.0
2009-11-12 15:25:00,49.34,49.41,49.23,49.28,104700.0,17.2367,17.2611,17.1982,17.2157,104700.0
2009-11-12 15:30:00,49.28,49.34,49.19,49.29,217600.0,17.2157,17.2367,17.1843,17.2192,217600.0
2009-11-12 15:35:00,49.27,49.32,49.1,49.12,241300.0,17.2122,17.2297,17.1528,17.1598,241300.0
2009-11-12 15:40:00,49.13,49.22,49.1,49.19,314700.0,17.1633,17.1947,17.1528,17.1843,314700.0
2009-11-12 15:45:00,49.19,49.32,49.17,49.27,266900.0,17.1843,17.2297,17.1773,17.2122,266900.0
2009-11-12 15:50:00,49.26,49.42,49.25,49.42,380100.0,17.2087,17.2646,17.2052,17.2646,380100.0
2009-11-12 15:55:00,49.43,49.43,49.24,49.28,519400.0,17.2681,17.2681,17.2017,17.2157,519400.0
2009-11-13 09:30:00,49.65,49.73,49.5,49.52,205700.0,17.345,17.3729,17.2925,17.2995,205700.0
2009-11-13 09:35:00,49.51,49.62,49.45,49.59,193800.0,17.296,17.3345,17.2751,17.324,193800.0
2009-11-13 09:40:00,49.59,49.66,49.45,49.56,202700.0,17.324,17.3484,17.2751,17.3135,202700.0
2009-11-13 09:45:00,49.57,49.68,49.5,49.55,266400.0,17.317,17.3554,17.2925,17.31,266400.0
2009-11-13 09:50:00,49.55,49.79,49.53,49.6,211900.0,17.31,17.3939,17.303,17.3275,211900.0
2009-11-13 09:55:00,49.61,49.66,49.27,49.31,307400.0,17.331,17.3484,17.2122,17.2262,307400.0
2009-11-13 10:00:00,49.3,49.6,49.23,49.5,179500.0,17.2227,17.3275,17.1982,17.2925,179500.0
2009-11-13 10:05:00,49.5,49.61,49.41,49.6,168200.0,17.2925,17.331,17.2611,17.3275,168200.0
2009-11-13 10:10:00,49.61,49.65,49.45,49.49,211400.0,17.331,17.345,17.2751,17.2891,211400.0
2009-11-13 10:15:00,49.49,49.64,49.45,49.48,219200.0,17.2891,17.3415,17.2751,17.2856,219200.0
2009-11-13 10:20:00,49.5,49.78,49.49,49.78,423600.0,17.2925,17.3904,17.2891,17.3904,423600.0
2009-11-13 10:25:00,49.77,49.83,49.68,49.71,107600.0,17.3869,17.4078,17.3554,17.3659,107600.0
2009-11-13 10:30:00,49.7,49.79,49.57,49.67,153300.0,17.3624,17.3939,17.317,17.3519,153300.0
2009-11-13 10:35:00,49.67,49.78,49.61,49.7,85400.0,17.3519,17.3904,17.331,17.3624,85400.0
2009-11-13 10:40:00,49.72,49.9,49.71,49.81,167400.0,17.3694,17.4323,17.3659,17.4008,167400.0
2009-11-13 10:45:00,49.81,49.92,49.79,49.87,145200.0,17.4008,17.4393,17.3939,17.4218,145200.0
2009-11-13 10:50:00,49.86,49.98,49.83,49.96,127500.0,17.4183,17.4602,17.4078,17.4532,127500.0
2009-11-13 10:55:00,49.96,50.05,49.89,49.89,177600.0,17.4532,17.4847,17.4288,17.4288,177600.0
2009-11-13 11:00:00,49.9,49.97,49.85,49.93,134000.0,17.4323,17.4567,17.4148,17.4428,134000.0
2009-11-13 11:05:00,49.94,50.03,49.91,49.99,94400.0,17.4463,17.4777,17.4358,17.4637,94400.0
2009-11-13 11:10:00,49.99,49.99,49.84,49.86,107000.0,17.4637,17.4637,17.4113,17.4183,107000.0
2009-11-13 11:15:00,49.86,49.99,49.82,49.95,74400.0,17.4183,17.4637,17.4043,17.4498,74400.0
2009-11-13 11:20:00,49.93,50.03,49.91,50.0,103900.0,17.4428,17.4777,17.4358,17.4672,103900.0
2009-11-13 11:25:00,50.02,50.11,49.87,50.01,210300.0,17.4742,17.5056,17.4218,17.4707,210300.0
2009-11-13 11:30:00,50.01,50.03,49.94,49.99,76500.0,17.4707,17.4777,17.4463,17.4637,76500.0
2009-11-13 11:35:00,49.98,50.17,49.95,50.11,187900.0,17.4602,17.5266,17.4498,17.5056,187900.0
2009-11-13 11:40:00,50.11,50.19,49.94,49.96,144000.0,17.5056,17.5336,17.4463,17.4532,144000.0
2009-11-13 11:45:00,49.96,50.03,49.91,50.0,75100.0,17.4532,17.4777,17.4358,17.4672,75100.0
2009-11-13 11:50:00,50.0,50.07,49.94,49.96,85300.0,17.4672,17.4917,17.4463,17.4532,85300.0
2009-11-13 11:55:00,49.96,50.02,49.89,49.91,57200.0,17.4532,17.4742,17.4288,17.4358,57200.0
2009-11-13 12:00:00,49.91,50.14,49.88,50.13,95500.0,17.4358,17.5161,17.4253,17.5126,95500.0
2009-11-13 12:05:00,50.13,50.27,50.07,50.27,78000.0,17.5126,17.5615,17.4917,17.5615,78000.0
2009-11-13 12:10:00,50.26,50.35,50.23,50.35,77700.0,17.5581,17.5895,17.5476,17.5895,77700.0
2009-11-13 12:15:00,50.36,50.53,50.35,50.52,150100.0,17.593,17.6524,17.5895,17.6489,150100.0
2009-11-13 12:20:00,50.51,50.57,50.44,50.46,70400.0,17.6454,17.6663,17.6209,17.6279,70400.0
2009-11-13 12:25:00,50.47,50.55,50.41,50.42,121300.0,17.6314,17.6594,17.6105,17.6139,121300.0
2009-11-13 12:30:00,50.43,50.51,50.42,50.44,137100.0,17.6174,17.6454,17.6139,17.6209,137100.0
2009-11-13 12:35:00,50.44,50.46,50.33,50.34,105800.0,17.6209,17.6279,17.5825,17.586,105800.0
2009-11-13 12:40:00,50.33,50.47,50.28,50.29,50900.0,17.5825,17.6314,17.565,17.5685,50900.0
2009-11-13 12:45:00,50.28,50.35,50.26,50.28,153700.0,17.565,17.5895,17.5581,17.565,153700.0
2009-11-13 12:50:00,50.28,50.44,50.26,50.35,139800.0,17.565,17.6209,17.5581,17.5895,139800.0
2009-11-13 12:55:00,50.33,50.34,50.26,50.33,68000.0,17.5825,17.586,17.5581,17.5825,68000.0
2009-11-13 13:00:00,50.34,50.44,50.33,50.41,94700.0,17.586,17.6209,17.5825,17.6105,94700.0
2009-11-13 13:05:00,50.41,50.45,50.38,50.41,69900.0,17.6105,17.6244,17.6,17.6105,69900.0
2009-11-13 13:10:00,50.42,50.45,50.37,50.38,42900.0,17.6139,17.6244,17.5965,17.6,42900.0
2009-11-13 13:15:00,50.37,50.38,50.29,50.31,84100.0,17.5965,17.6,17.5685,17.5755,84100.0
2009-11-13 13:20:00,50.31,50.37,50.22,50.26,135400.0,17.5755,17.5965,17.5441,17.5581,135400.0
2009-11-13 13:25:00,50.26,50.3,50.24,50.27,54100.0,17.5581,17.572,17.5511,17.5615,54100.0
2009-11-13 13:30:00,50.28,50.3,50.23,50.27,76600.0,17.565,17.572,17.5476,17.5615,76600.0
2009-11-13 13:35:00,50.27,50.29,50.22,50.28,34900.0,17.5615,17.5685,17.5441,17.565,34900.0
2009-11-13 13:40:00,50.28,50.32,50.24,50.3,59500.0,17.565,17.579,17.5511,17.572,59500.0
2009-11-13 13:45:00,50.3,50.31,50.12,50.13,132000.0,17.572,17.5755,17.5091,17.5126,132000.0
2009-11-13 13:50:00,50.11,50.23,50.09,50.22,80400.0,17.5056,17.5476,17.4987,17.5441,80400.0
2009-11-13 13:55:00,50.21,50.23,50.03,50.1,95100.0,17.5406,17.5476,17.4777,17.5022,95100.0
2009-11-13 14:00:00,50.11,50.21,50.09,50.19,79200.0,17.5056,17.5406,17.4987,17.5336,79200.0
2009-11-13 14:05:00,50.19,50.2,50.12,50.18,108500.0,17.5336,17.5371,17.5091,17.5301,108500.0
2009-11-13 14:10:00,50.19,50.19,50.08,50.13,93500.0,17.5336,17.5336,17.4952,17.5126,93500.0
2009-11-13 14:15:00,50.11,50.17,50.08,50.1,58600.0,17.5056,17.5266,17.4952,17.5022,58600.0
2009-11-13 14:20:00,50.11,50.11,50.0,50.02,88500.0,17.5056,17.5056,17.4672,17.4742,88500.0
2009-11-13 14:25:00,50.03,50.06,49.94,50.01,67500.0,17.4777,17.4882,17.4463,17.4707,67500.0
2009-11-13 14:30:00,49.99,49.99,49.85,49.86,134700.0,17.4637,17.4637,17.4148,17.4183,134700.0
2009-11-13 14:35:00,49.86,49.94,49.81,49.92,82700.0,17.4183,17.4463,17.4008,17.4393,82700.0
2009-11-13 14:40:00,49.91,50.02,49.87,49.9,64000.0,17.4358,17.4742,17.4218,17.4323,64000.0
2009-11-13 14:45:00,49.9,49.99,49.87,49.93,80400.0,17.4323,17.4637,17.4218,17.4428,80400.0
2009-11-13 14:50:00,49.94,50.08,49.89,49.93,118600.0,17.4463,17.4952,17.4288,17.4428,118600.0
2009-11-13 14:55:00,49.92,49.97,49.77,49.81,99400.0,17.4393,17.4567,17.3869,17.4008,99400.0
2009-11-13 15:00:00,49.81,49.87,49.72,49.82,109100.0,17.4008,17.4218,17.3694,17.4043,109100.0
2009-11-13 15:05:00,49.81,49.94,49.79,49.93,104600.0,17.4008,17.4463,17.3939,17.4428,104600.0
2009-11-13 15:10:00,49.93,49.97,49.79,49.83,138800.0,17.4428,17.4567,17.3939,17.4078,138800.0
2009-11-13 15:15:00,49.83,49.87,49.75,49.86,76200.0,17.4078,17.4218,17.3799,17.4183,76200.0
2009-11-13 15:20:00,49.86,49.93,49.78,49.84,121200.0,17.4183,17.4428,17.3904,17.4113,121200.0
2009-11-13 15:25:00,49.85,49.99,49.85,49.95,62900.0,17.4148,17.4637,17.4148,17.4498,62900.0
2009-11-13 15:30:00,49.94,50.13,49.89,50.11,113200.0,17.4463,17.5126,17.4288,17.5056,113200.0
2009-11-13 15:35:00,50.12,50.15,49.94,49.96,132500.0,17.5091,17.5196,17.4463,17.4532,132500.0
2009-11-13 15:40:00,49.95,50.26,49.95,50.24,152000.0,17.4498,17.5581,17.4498,17.5511,152000.0
2009-11-13 15:45:00,50.24,50.27,50.14,50.25,133100.0,17.5511,17.5615,17.5161,17.5546,133100.0
2009-11-13 15:50:00,50.25,50.26,49.99,50.08,254800.0,17.5546,17.5581,17.4637,17.4952,254800.0
2009-11-13 15:55:00,50.08,50.21,50.08,50.1,325100.0,17.4952,17.5406,17.4952,17.5022,325100.0
2009-11-16 09:30:00,50.5,50.64,50.45,50.62,214800.0,17.6419,17.6908,17.6244,17.6838,214800.0
2009-11-16 09:35:00,50.62,50.8,50.56,50.75,191200.0,17.6838,17.7467,17.6629,17.7292,191200.0
2009-11-16 09:40:00,50.75,50.9,50.73,50.89,211900.0,17.7292,17.7816,17.7222,17.7781,211900.0
2009-11-16 09:45:00,50.89,50.95,50.88,50.92,136500.0,17.7781,17.7991,17.7746,17.7886,136500.0
2009-11-16 09:50:00,50.91,51.0,50.9,51.0,128300.0,17.7851,17.8166,17.7816,17.8166,128300.0
2009-11-16 09:55:00,51.0,51.16,51.0,51.13,307600.0,17.8166,17.8725,17.8166,17.862,307600.0
2009-11-16 10:00:00,51.12,51.18,51.06,51.15,181300.0,17.8585,17.8794,17.8375,17.869,181300.0
2009-11-16 10:05:00,51.15,51.3,51.15,51.23,158300.0,17.869,17.9214,17.869,17.8969,158300.0
2009-11-16 10:10:00,51.23,51.31,51.17,51.21,214900.0,17.8969,17.9249,17.876,17.8899,214900.0
2009-11-16 10:15:00,51.2,51.26,51.2,51.26,155900.0,17.8864,17.9074,17.8864,17.9074,155900.0
2009-11-16 10:20:00,51.24,51.26,51.17,51.2,114200.0,17.9004,17.9074,17.876,17.8864,114200.0
2009-11-16 10:25:00,51.21,51.26,51.13,51.21,163100.0,17.8899,17.9074,17.862,17.8899,163100.0
2009-11-16 10:30:00,51.22,51.28,51.18,51.24,207200.0,17.8934,17.9144,17.8794,17.9004,207200.0
2009-11-16 10:35:00,51.24,51.35,51.2,51.33,393000.0,17.9004,17.9388,17.8864,17.9318,393000.0
2009-11-16 10:40:00,51.34,51.44,51.31,51.31,137200.0,17.9353,17.9703,17.9249,17.9249,137200.0
2009-11-16 10:45:00,51.31,51.35,51.27,51.32,81800.0,17.9249,17.9388,17.9109,17.9284,81800.0
2009-11-16 10:50:00,51.33,51.38,51.3,51.34,85100.0,17.9318,17.9493,17.9214,17.9353,85100.0
2009-11-16 10:55:00,51.35,51.42,51.29,51.34,114700.0,17.9388,17.9633,17.9179,17.9353,114700.0
2009-11-16 11:00:00,51.33,51.41,51.3,51.32,127600.0,17.9318,17.9598,17.9214,17.9284,127600.0
2009-11-16 11:05:00,51.32,51.33,51.15,51.19,116700.0,17.9284,17.9318,17.869,17.8829,116700.0
2009-11-16 11:10:00,51.18,51.19,50.93,50.94,128400.0,17.8794,17.8829,17.7921,17.7956,128400.0
2009-11-16 11:15:00,50.94,51.02,50.93,51.02,94100.0,17.7956,17.8236,17.7921,17.8236,94100.0
2009-11-16 11:20:00,51.01,51.05,50.98,51.02,47300.0,17.8201,17.834,17.8096,17.8236,47300.0
2009-11-16 11:25:00,51.01,51.12,50.98,51.08,90500.0,17.8201,17.8585,17.8096,17.8445,90500.0
2009-11-16 11:30:00,51.08,51.31,51.08,51.27,133300.0,17.8445,17.9249,17.8445,17.9109,133300.0
2009-11-16 11:35:00,51.29,51.3,51.22,51.22,205300.0,17.9179,17.9214,17.8934,17.8934,205300.0
2009-11-16 11:40:00,51.22,51.25,51.15,51.25,41100.0,17.8934,17.9039,17.869,17.9039,41100.0
2009-11-16 11:45:00,51.25,51.32,51.18,51.32,112400.0,17.9039,17.9284,17.8794,17.9284,112400.0
2009-11-16 11:50:00,51.32,51.36,51.29,51.3,95700.0,17.9284,17.9423,17.9179,17.9214,95700.0
2009-11-16 11:55:00,51.3,51.31,51.16,51.19,97400.0,17.9214,17.9249,17.8725,17.8829,97400.0
2009-11-16 12:00:00,51.19,51.22,51.15,51.15,44600.0,17.8829,17.8934,17.869,17.869,44600.0
2009-11-16 12:05:00,51.15,51.18,51.07,51.07,73100.0,17.869,17.8794,17.841,17.841,73100.0
2009-11-16 12:10:00,51.07,51.12,51.06,51.1,30200.0,17.841,17.8585,17.8375,17.8515,30200.0
2009-11-16 12:15:00,51.09,51.09,50.81,50.84,194300.0,17.848,17.848,17.7502,17.7607,194300.0
2009-11-16 12:20:00,50.84,50.95,50.62,50.64,163500.0,17.7607,17.7991,17.6838,17.6908,163500.0
2009-11-16 12:25:00,50.64,50.87,50.63,50.8,106300.0,17.6908,17.7712,17.6873,17.7467,106300.0
2009-11-16 12:30:00,50.81,50.94,50.8,50.92,56500.0,17.7502,17.7956,17.7467,17.7886,56500.0
2009-11-16 12:35:00,50.91,51.06,50.91,50.97,85800.0,17.7851,17.8375,17.7851,17.8061,85800.0
2009-11-16 12:40:00,50.97,51.05,50.9,51.04,71800.0,17.8061,17.834,17.7816,17.8305,71800.0
2009-11-16 12:45:00,51.04,51.08,51.0,51.04,62300.0,17.8305,17.8445,17.8166,17.8305,62300.0
2009-11-16 12:50:00,51.03,51.09,50.94,50.96,67600.0,17.827,17.848,17.7956,17.8026,67600.0
2009-11-16 12:55:00,50.97,51.11,50.97,51.08,48600.0,17.8061,17.855,17.8061,17.8445,48600.0
2009-11-16 13:00:00,51.07,51.16,51.05,51.13,53800.0,17.841,17.8725,17.834,17.862,53800.0
2009-11-16 13:05:00,51.12,51.15,51.08,51.13,31500.0,17.8585,17.869,17.8445,17.862,31500.0
2009-11-16 13:10:00,51.13,51.15,51.01,51.02,46900.0,17.862,17.869,17.8201,17.8236,46900.0
2009-11-16 13:15:00,51.01,51.05,50.97,50.98,44800.0,17.8201,17.834,17.8061,17.8096,44800.0
2009-11-16 13:20:00,50.98,51.03,50.94,51.03,29400.0,17.8096,17.827,17.7956,17.827,29400.0
2009-11-16 13:25:00,51.02,51.1,51.02,51.07,52800.0,17.8236,17.8515,17.8236,17.841,52800.0
2009-11-16 13:30:00,51.07,51.16,51.0,51.13,96500.0,17.841,17.8725,17.8166,17.862,96500.0
2009-11-16 13:35:00,51.14,51.16,51.06,51.12,79000.0,17.8655,17.8725,17.8375,17.8585,79000.0
2009-11-16 13:40:00,51.13,51.16,51.09,51.15,79900.0,17.862,17.8725,17.848,17.869,79900.0
2009-11-16 13:45:00,51.15,51.15,51.07,51.14,55100.0,17.869,17.869,17.841,17.8655,55100.0
2009-11-16 13:50:00,51.14,51.17,51.1,51.16,61800.0,17.8655,17.876,17.8515,17.8725,61800.0
2009-11-16 13:55:00,51.16,51.17,51.12,51.17,56800.0,17.8725,17.876,17.8585,17.876,56800.0
2009-11-16 14:00:00,51.18,51.32,51.15,51.27,229600.0,17.8794,17.9284,17.869,17.9109,229600.0
2009-11-16 14:05:00,51.28,51.33,51.25,51.29,214200.0,17.9144,17.9318,17.9039,17.9179,214200.0
2009-11-16 14:10:00,51.3,51.3,51.21,51.23,118500.0,17.9214,17.9214,17.8899,17.8969,118500.0
2009-11-16 14:15:00,51.24,51.28,51.22,51.24,214200.0,17.9004,17.9144,17.8934,17.9004,214200.0
2009-11-16 14:20:00,51.24,51.28,51.23,51.24,87700.0,17.9004,17.9144,17.8969,17.9004,87700.0
2009-11-16 14:25:00,51.24,51.27,51.16,51.16,70100.0,17.9004,17.9109,17.8725,17.8725,70100.0
2009-11-16 14:30:00,51.17,51.22,51.1,51.1,42200.0,17.876,17.8934,17.8515,17.8515,42200.0
2009-11-16 14:35:00,51.1,51.12,51.02,51.02,76800.0,17.8515,17.8585,17.8236,17.8236,76800.0
2009-11-16 14:40:00,51.03,51.12,51.02,51.1,68000.0,17.827,17.8585,17.8236,17.8515,68000.0
2009-11-16 14:45:00,51.1,51.14,51.06,51.07,98200.0,17.8515,17.8655,17.8375,17.841,98200.0
2009-11-16 14:50:00,51.07,51.08,50.92,50.93,75100.0,17.841,17.8445,17.7886,17.7921,75100.0
2009-11-16 14:55:00,50.92,51.04,50.86,51.02,144200.0,17.7886,17.8305,17.7677,17.8236,144200.0
2009-11-16 15:00:00,51.03,51.03,50.9,50.96,111600.0,17.827,17.827,17.7816,17.8026,111600.0
2009-11-16 15:05:00,50.96,51.03,50.89,50.89,136600.0,17.8026,17.827,17.7781,17.7781,136600.0
2009-11-16 15:10:00,50.89,50.9,50.76,50.77,167800.0,17.7781,17.7816,17.7327,17.7362,167800.0
2009-11-16 15:15:00,50.76,50.84,50.63,50.63,237600.0,17.7327,17.7607,17.6873,17.6873,237600.0
2009-11-16 15:20:00,50.63,50.81,50.58,50.81,164500.0,17.6873,17.7502,17.6698,17.7502,164500.0
2009-11-16 15:25:00,50.8,50.9,50.76,50.82,131400.0,17.7467,17.7816,17.7327,17.7537,131400.0
2009-11-16 15:30:00,50.83,50.95,50.74,50.78,159300.0,17.7572,17.7991,17.7257,17.7397,159300.0
2009-11-16 15:35:00,50.78,50.99,50.78,50.98,206700.0,17.7397,17.8131,17.7397,17.8096,206700.0
2009-11-16 15:40:00,50.98,51.03,50.87,50.91,268200.0,17.8096,17.827,17.7712,17.7851,268200.0
2009-11-16 15:45:00,50.9,51.01,50.88,50.95,204100.0,17.7816,17.8201,17.7746,17.7991,204100.0
2009-11-16 15:50:00,50.95,51.01,50.9,50.98,259400.0,17.7991,17.8201,17.7816,17.8096,259400.0
2009-11-16 15:55:00,50.99,51.03,50.91,51.01,366300.0,17.8131,17.827,17.7851,17.8201,366300.0
2009-11-17 09:30:00,50.77,50.95,50.73,50.8,273200.0,17.7362,17.7991,17.7222,17.7467,273200.0
2009-11-17 09:35:00,50.79,50.8,50.64,50.65,233600.0,17.7432,17.7467,17.6908,17.6943,233600.0
2009-11-17 09:40:00,50.64,50.98,50.64,50.96,203500.0,17.6908,17.8096,17.6908,17.8026,203500.0
2009-11-17 09:45:00,50.97,51.04,50.85,50.91,168900.0,17.8061,17.8305,17.7642,17.7851,168900.0
2009-11-17 09:50:00,50.9,51.0,50.84,50.93,99800.0,17.7816,17.8166,17.7607,17.7921,99800.0
2009-11-17 09:55:00,50.93,50.98,50.83,50.84,125100.0,17.7921,17.8096,17.7572,17.7607,125100.0
2009-11-17 10:00:00,50.84,50.93,50.71,50.75,111700.0,17.7607,17.7921,17.7153,17.7292,111700.0
2009-11-17 10:05:00,50.76,50.79,50.53,50.59,208400.0,17.7327,17.7432,17.6524,17.6733,208400.0
2009-11-17 10:10:00,50.59,50.67,50.46,50.51,150800.0,17.6733,17.7013,17.6279,17.6454,150800.0
2009-11-17 10:15:00,50.51,50.7,50.47,50.65,127900.0,17.6454,17.7118,17.6314,17.6943,127900.0
2009-11-17 10:20:00,50.65,50.66,50.58,50.63,162300.0,17.6943,17.6978,17.6698,17.6873,162300.0
2009-11-17 10:25:00,50.64,50.66,50.54,50.64,79100.0,17.6908,17.6978,17.6559,17.6908,79100.0
2009-11-17 10:30:00,50.64,50.64,50.38,50.45,145300.0,17.6908,17.6908,17.6,17.6244,145300.0
2009-11-17 10:35:00,50.44,50.5,50.36,50.4,126100.0,17.6209,17.6419,17.593,17.607,126100.0
2009-11-17 10:40:00,50.4,50.4,50.21,50.25,170400.0,17.607,17.607,17.5406,17.5546,170400.0
2009-11-17 10:45:00,50.24,50.33,50.21,50.22,157900.0,17.5511,17.5825,17.5406,17.5441,157900.0
2009-11-17 10:50:00,50.21,50.44,50.15,50.44,163000.0,17.5406,17.6209,17.5196,17.6209,163000.0
2009-11-17 10:55:00,50.45,50.54,50.43,50.53,86100.0,17.6244,17.6559,17.6174,17.6524,86100.0
2009-11-17 11:00:00,50.53,50.55,50.46,50.47,60400.0,17.6524,17.6594,17.6279,17.6314,60400.0
2009-11-17 11:05:00,50.47,50.55,50.36,50.51,57500.0,17.6314,17.6594,17.593,17.6454,57500.0
2009-11-17 11:10:00,50.52,50.59,50.45,50.5,72000.0,17.6489,17.6733,17.6244,17.6419,72000.0
2009-11-17 11:15:00,50.49,50.49,50.35,50.35,67300.0,17.6384,17.6384,17.5895,17.5895,67300.0
2009-11-17 11:20:00,50.35,50.47,50.32,50.46,72600.0,17.5895,17.6314,17.579,17.6279,72600.0
2009-11-17 11:25:00,50.46,50.5,50.41,50.45,75700.0,17.6279,17.6419,17.6105,17.6244,75700.0
2009-11-17 11:30:00,50.45,50.48,50.38,50.38,84700.0,17.6244,17.6349,17.6,17.6,84700.0
2009-11-17 11:35:00,50.39,50.69,50.39,50.69,131600.0,17.6035,17.7083,17.6035,17.7083,131600.0
2009-11-17 11:40:00,50.69,50.69,50.54,50.56,83700.0,17.7083,17.7083,17.6559,17.6629,83700.0
2009-11-17 11:45:00,50.54,50.58,50.38,50.49,61600.0,17.6559,17.6698,17.6,17.6384,61600.0
2009-11-17 11:50:00,50.51,50.63,50.48,50.62,93400.0,17.6454,17.6873,17.6349,17.6838,93400.0
2009-11-17 11:55:00,50.62,50.81,50.6,50.74,73300.0,17.6838,17.7502,17.6768,17.7257,73300.0
2009-11-17 12:00:00,50.74,50.81,50.71,50.81,69500.0,17.7257,17.7502,17.7153,17.7502,69500.0
2009-11-17 12:05:00,50.81,50.94,50.8,50.89,126500.0,17.7502,17.7956,17.7467,17.7781,126500.0
2009-11-17 12:10:00,50.89,51.08,50.86,51.0,160400.0,17.7781,17.8445,17.7677,17.8166,160400.0
2009-11-17 12:15:00,51.02,51.15,51.0,51.15,78600.0,17.8236,17.869,17.8166,17.869,78600.0
2009-11-17 12:20:00,51.15,51.48,51.15,51.39,283100.0,17.869,17.9843,17.869,17.9528,283100.0
2009-11-17 12:25:00,51.37,51.38,51.29,51.33,119600.0,17.9458,17.9493,17.9179,17.9318,119600.0
2009-11-17 12:30:00,51.34,51.49,51.32,51.49,104200.0,17.9353,17.9877,17.9284,17.9877,104200.0
2009-11-17 12:35:00,51.47,51.47,51.35,51.36,77300.0,17.9808,17.9808,17.9388,17.9423,77300.0
2009-11-17 12:40:00,51.36,51.38,51.28,51.38,95800.0,17.9423,17.9493,17.9144,17.9493,95800.0
2009-11-17 12:45:00,51.38,51.4,51.3,51.31,58100.0,17.9493,17.9563,17.9214,17.9249,58100.0
2009-11-17 12:50:00,51.32,51.36,51.23,51.28,77500.0,17.9284,17.9423,17.8969,17.9144,77500.0
2009-11-17 12:55:00,51.29,51.38,51.28,51.37,53000.0,17.9179,17.9493,17.9144,17.9458,53000.0
2009-11-17 13:00:00,51.35,51.37,51.24,51.25,110600.0,17.9388,17.9458,17.9004,17.9039,110600.0
2009-11-17 13:05:00,51.25,51.28,51.18,51.27,58100.0,17.9039,17.9144,17.8794,17.9109,58100.0
2009-11-17 13:10:00,51.27,51.36,51.27,51.33,55400.0,17.9109,17.9423,17.9109,17.9318,55400.0
2009-11-17 13:15:00,51.34,51.35,51.27,51.35,64600.0,17.9353,17.9388,17.9109,17.9388,64600.0
2009-11-17 13:20:00,51.35,51.44,51.33,51.43,89500.0,17.9388,17.9703,17.9318,17.9668,89500.0
2009-11-17 13:25:00,51.42,51.43,51.32,51.34,55200.0,17.9633,17.9668,17.9284,17.9353,55200.0
2009-11-17 13:30:00,51.35,51.52,51.35,51.5,194500.0,17.9388,17.9982,17.9388,17.9912,194500.0
2009-11-17 13:35:00,51.5,51.59,51.49,51.59,117600.0,17.9912,18.0227,17.9877,18.0227,117600.0
2009-11-17 13:40:00,51.58,51.71,51.58,51.71,179100.0,18.0192,18.0646,18.0192,18.0646,179100.0
2009-11-17 13:45:00,51.72,51.74,51.66,51.72,149500.0,18.0681,18.0751,18.0471,18.0681,149500.0
2009-11-17 13:50:00,51.73,51.79,51.71,51.78,102600.0,18.0716,18.0925,18.0646,18.0891,102600.0
2009-11-17 13:55:00,51.78,51.8,51.69,51.69,148900.0,18.0891,18.096,18.0576,18.0576,148900.0
2009-11-17 14:00:00,51.69,51.77,51.66,51.74,114500.0,18.0576,18.0856,18.0471,18.0751,114500.0
2009-11-17 14:05:00,51.75,51.76,51.66,51.73,125500.0,18.0786,18.0821,18.0471,18.0716,125500.0
2009-11-17 14:10:00,51.73,51.73,51.63,51.65,89800.0,18.0716,18.0716,18.0367,18.0436,89800.0
2009-11-17 14:15:00,51.65,51.76,51.61,51.76,134600.0,18.0436,18.0821,18.0297,18.0821,134600.0
2009-11-17 14:20:00,51.75,51.76,51.69,51.69,68400.0,18.0786,18.0821,18.0576,18.0576,68400.0
2009-11-17 14:25:00,51.69,51.72,51.6,51.6,69700.0,18.0576,18.0681,18.0262,18.0262,69700.0
2009-11-17 14:30:00,51.6,51.61,51.53,51.54,57000.0,18.0262,18.0297,18.0017,18.0052,57000.0
2009-11-17 14:35:00,51.53,51.64,51.53,51.61,75000.0,18.0017,18.0401,18.0017,18.0297,75000.0
2009-11-17 14:40:00,51.61,51.72,51.6,51.7,70600.0,18.0297,18.0681,18.0262,18.0611,70600.0
2009-11-17 14:45:00,51.7,51.71,51.58,51.59,81900.0,18.0611,18.0646,18.0192,18.0227,81900.0
2009-11-17 14:50:00,51.6,51.66,51.53,51.66,115700.0,18.0262,18.0471,18.0017,18.0471,115700.0
2009-11-17 14:55:00,51.65,51.71,51.61,51.71,75800.0,18.0436,18.0646,18.0297,18.0646,75800.0
2009-11-17 15:00:00,51.71,51.76,51.66,51.75,105900.0,18.0646,18.0821,18.0471,18.0786,105900.0
2009-11-17 15:05:00,51.75,51.79,51.69,51.71,115700.0,18.0786,18.0925,18.0576,18.0646,115700.0
2009-11-17 15:10:00,51.71,51.72,51.62,51.69,63500.0,18.0646,18.0681,18.0332,18.0576,63500.0
2009-11-17 15:15:00,51.68,51.73,51.66,51.73,64100.0,18.0541,18.0716,18.0471,18.0716,64100.0
2009-11-17 15:20:00,51.72,51.77,51.72,51.75,81600.0,18.0681,18.0856,18.0681,18.0786,81600.0
2009-11-17 15:25:00,51.75,51.81,51.75,51.78,93300.0,18.0786,18.0995,18.0786,18.0891,93300.0
2009-11-17 15:30:00,51.77,51.78,51.69,51.71,172400.0,18.0856,18.0891,18.0576,18.0646,172400.0
2009-11-17 15:35:00,51.71,51.72,51.61,51.67,116100.0,18.0646,18.0681,18.0297,18.0506,116100.0
2009-11-17 15:40:00,51.67,51.78,51.66,51.78,205400.0,18.0506,18.0891,18.0471,18.0891,205400.0
2009-11-17 15:45:00,51.78,51.86,51.72,51.86,228100.0,18.0891,18.117,18.0681,18.117,228100.0
2009-11-17 15:50:00,51.86,51.86,51.76,51.76,210400.0,18.117,18.117,18.0821,18.0821,210400.0
2009-11-17 15:55:00,51.76,51.9,51.75,51.9,409600.0,18.0821,18.131,18.0786,18.131,409600.0
2009-11-18 09:30:00,52.42,52.6,52.3,52.47,485300.0,18.3126,18.3755,18.2707,18.3301,485300.0
2009-11-18 09:35:00,52.47,52.49,52.22,52.26,264400.0,18.3301,18.3371,18.2428,18.2567,264400.0
2009-11-18 09:40:00,52.24,52.48,52.15,52.45,309200.0,18.2498,18.3336,18.2183,18.3231,309200.0
2009-11-18 09:45:00,52.44,52.44,52.2,52.2,247600.0,18.3196,18.3196,18.2358,18.2358,247600.0
2009-11-18 09:50:00,52.2,52.21,51.88,51.88,305000.0,18.2358,18.2393,18.124,18.124,305000.0
2009-11-18 09:55:00,51.88,52.01,51.75,51.83,332000.0,18.124,18.1694,18.0786,18.1065,332000.0
2009-11-18 10:00:00,51.82,51.83,51.63,51.63,220700.0,18.103,18.1065,18.0367,18.0367,220700.0
2009-11-18 10:05:00,51.65,51.78,51.62,51.77,223200.0,18.0436,18.0891,18.0332,18.0856,223200.0
2009-11-18 10:10:00,51.77,51.86,51.68,51.75,188700.0,18.0856,18.117,18.0541,18.0786,188700.0
2009-11-18 10:15:00,51.75,51.94,51.72,51.89,130600.0,18.0786,18.1449,18.0681,18.1275,130600.0
2009-11-18 10:20:00,51.88,52.0,51.81,51.95,146700.0,18.124,18.1659,18.0995,18.1484,146700.0
2009-11-18 10:25:00,51.94,52.04,51.93,52.02,148500.0,18.1449,18.1799,18.1415,18.1729,148500.0
2009-11-18 10:30:00,52.04,52.13,51.91,52.02,216700.0,18.1799,18.2113,18.1345,18.1729,216700.0
2009-11-18 10:35:00,52.02,52.31,52.02,52.27,190100.0,18.1729,18.2742,18.1729,18.2602,190100.0
2009-11-18 10:40:00,52.29,52.4,52.24,52.3,142600.0,18.2672,18.3056,18.2498,18.2707,142600.0
2009-11-18 10:45:00,52.32,52.38,52.22,52.26,176900.0,18.2777,18.2987,18.2428,18.2567,176900.0
2009-11-18 10:50:00,52.27,52.34,52.16,52.2,93400.0,18.2602,18.2847,18.2218,18.2358,93400.0
2009-11-18 10:55:00,52.21,52.21,52.05,52.11,89100.0,18.2393,18.2393,18.1834,18.2043,89100.0
2009-11-18 11:00:00,52.11,52.31,52.11,52.21,171500.0,18.2043,18.2742,18.2043,18.2393,171500.0
2009-11-18 11:05:00,52.2,52.22,51.98,52.05,112700.0,18.2358,18.2428,18.1589,18.1834,112700.0
2009-11-18 11:10:00,52.06,52.06,51.79,51.87,181200.0,18.1869,18.1869,18.0925,18.1205,181200.0
2009-11-18 11:15:00,51.87,51.99,51.85,51.99,148500.0,18.1205,18.1624,18.1135,18.1624,148500.0
2009-11-18 11:20:00,51.99,52.12,51.99,52.06,82700.0,18.1624,18.2078,18.1624,18.1869,82700.0
2009-11-18 11:25:00,52.06,52.2,52.06,52.2,97600.0,18.1869,18.2358,18.1869,18.2358,97600.0
2009-11-18 11:30:00,52.19,52.22,52.17,52.19,116500.0,18.2323,18.2428,18.2253,18.2323,116500.0
2009-11-18 11:35:00,52.18,52.24,52.17,52.21,51900.0,18.2288,18.2498,18.2253,18.2393,51900.0
2009-11-18 11:40:00,52.2,52.34,52.2,52.33,88100.0,18.2358,18.2847,18.2358,18.2812,88100.0
2009-11-18 11:45:00,52.33,52.39,52.23,52.23,97900.0,18.2812,18.3022,18.2463,18.2463,97900.0
2009-11-18 11:50:00,52.24,52.27,52.15,52.15,51300.0,18.2498,18.2602,18.2183,18.2183,51300.0
2009-11-18 11:55:00,52.17,52.28,52.16,52.27,53000.0,18.2253,18.2637,18.2218,18.2602,53000.0
2009-11-18 12:00:00,52.27,52.3,52.21,52.28,58600.0,18.2602,18.2707,18.2393,18.2637,58600.0
2009-11-18 12:05:00,52.29,52.3,52.21,52.23,39700.0,18.2672,18.2707,18.2393,18.2463,39700.0
2009-11-18 12:10:00,52.22,52.3,52.22,52.27,37400.0,18.2428,18.2707,18.2428,18.2602,37400.0
2009-11-18 12:15:00,52.27,52.27,52.08,52.15,111700.0,18.2602,18.2602,18.1939,18.2183,111700.0
2009-11-18 12:20:00,52.14,52.16,52.07,52.11,56500.0,18.2148,18.2218,18.1904,18.2043,56500.0
2009-11-18 12:25:00,52.11,52.12,52.05,52.12,93200.0,18.2043,18.2078,18.1834,18.2078,93200.0
2009-11-18 12:30:00,52.11,52.13,52.07,52.09,83000.0,18.2043,18.2113,18.1904,18.1974,83000.0
2009-11-18 12:35:00,52.11,52.14,52.02,52.07,65000.0,18.2043,18.2148,18.1729,18.1904,65000.0
2009-11-18 12:40:00,52.07,52.13,52.07,52.12,32500.0,18.1904,18.2113,18.1904,18.2078,32500.0
2009-11-18 12:45:00,52.13,52.15,52.05,52.07,114200.0,18.2113,18.2183,18.1834,18.1904,114200.0
2009-11-18 12:50:00,52.07,52.08,51.94,51.95,135200.0,18.1904,18.1939,18.1449,18.1484,135200.0
2009-11-18 12:55:00,51.94,51.97,51.81,51.82,131900.0,18.1449,18.1554,18.0995,18.103,131900.0
2009-11-18 13:00:00,51.82,51.86,51.66,51.67,151500.0,18.103,18.117,18.0471,18.0506,151500.0
2009-11-18 13:05:00,51.67,51.74,51.66,51.73,83600.0,18.0506,18.0751,18.0471,18.0716,83600.0
2009-11-18 13:10:00,51.73,51.82,51.73,51.81,51400.0,18.0716,18.103,18.0716,18.0995,51400.0
2009-11-18 13:15:00,51.81,51.84,51.72,51.72,88000.0,18.0995,18.11,18.0681,18.0681,88000.0
2009-11-18 13:20:00,51.72,51.73,51.58,51.61,190000.0,18.0681,18.0716,18.0192,18.0297,190000.0
2009-11-18 13:25:00,51.62,51.67,51.54,51.66,148100.0,18.0332,18.0506,18.0052,18.0471,148100.0
2009-11-18 13:30:00,51.67,51.75,51.66,51.69,82600.0,18.0506,18.0786,18.0471,18.0576,82600.0
2009-11-18 13:35:00,51.67,51.75,51.66,51.75,30600.0,18.0506,18.0786,18.0471,18.0786,30600.0
2009-11-18 13:40:00,51.75,51.82,51.75,51.82,84600.0,18.0786,18.103,18.0786,18.103,84600.0
2009-11-18 13:45:00,51.81,51.82,51.74,51.74,60900.0,18.0995,18.103,18.0751,18.0751,60900.0
2009-11-18 13:50:00,51.75,51.77,51.71,51.76,43200.0,18.0786,18.0856,18.0646,18.0821,43200.0
2009-11-18 13:55:00,51.77,51.78,51.65,51.65,67200.0,18.0856,18.0891,18.0436,18.0436,67200.0
2009-11-18 14:00:00,51.65,51.66,51.59,51.6,40500.0,18.0436,18.0471,18.0227,18.0262,40500.0
2009-11-18 14:05:00,51.6,51.72,51.58,51.7,112700.0,18.0262,18.0681,18.0192,18.0611,112700.0
2009-11-18 14:10:00,51.7,51.74,51.7,51.73,62100.0,18.0611,18.0751,18.0611,18.0716,62100.0
2009-11-18 14:15:00,51.72,51.76,51.62,51.63,51900.0,18.0681,18.0821,18.0332,18.0367,51900.0
2009-11-18 14:20:00,51.63,51.65,51.53,51.61,99000.0,18.0367,18.0436,18.0017,18.0297,99000.0
2009-11-18 14:25:00,51.6,51.63,51.52,51.56,39700.0,18.0262,18.0367,17.9982,18.0122,39700.0
2009-11-18 14:30:00,51.57,51.57,51.52,51.54,59300.0,18.0157,18.0157,17.9982,18.0052,59300.0
2009-11-18 14:35:00,51.55,51.59,51.53,51.59,44900.0,18.0087,18.0227,18.0017,18.0227,44900.0
2009-11-18 14:40:00,51.59,51.63,51.5,51.51,63300.0,18.0227,18.0367,17.9912,17.9947,63300.0
2009-11-18 14:45:00,51.51,51.53,51.44,51.44,88200.0,17.9947,18.0017,17.9703,17.9703,88200.0
2009-11-18 14:50:00,51.44,51.48,51.39,51.39,86500.0,17.9703,17.9843,17.9528,17.9528,86500.0
2009-11-18 14:55:00,51.39,51.43,51.26,51.31,155500.0,17.9528,17.9668,17.9074,17.9249,155500.0
2009-11-18 15:00:00,51.31,51.42,51.28,51.41,145800.0,17.9249,17.9633,17.9144,17.9598,145800.0
2009-11-18 15:05:00,51.42,51.52,51.37,51.37,129700.0,17.9633,17.9982,17.9458,17.9458,129700.0
2009-11-18 15:10:00,51.38,51.4,51.29,51.36,118900.0,17.9493,17.9563,17.9179,17.9423,118900.0
2009-11-18 15:15:00,51.36,51.4,51.32,51.33,110600.0,17.9423,17.9563,17.9284,17.9318,110600.0
2009-11-18 15:20:00,51.31,51.32,51.26,51.29,113700.0,17.9249,17.9284,17.9074,17.9179,113700.0
2009-11-18 15:25:00,51.31,51.31,51.26,51.26,144800.0,17.9249,17.9249,17.9074,17.9074,144800.0
2009-11-18 15:30:00,51.26,51.3,51.2,51.29,208100.0,17.9074,17.9214,17.8864,17.9179,208100.0
2009-11-18 15:35:00,51.29,51.38,51.05,51.12,459800.0,17.9179,17.9493,17.834,17.8585,459800.0
2009-11-18 15:40:00,51.13,51.25,50.91,51.01,667600.0,17.862,17.9039,17.7851,17.8201,667600.0
2009-11-18 15:45:00,51.02,51.22,50.98,51.05,529900.0,17.8236,17.8934,17.8096,17.834,529900.0
2009-11-18 15:50:00,51.06,51.26,51.06,51.14,564800.0,17.8375,17.9074,17.8375,17.8655,564800.0
2009-11-18 15:55:00,51.13,51.21,51.12,51.15,527400.0,17.862,17.8899,17.8585,17.869,527400.0
2009-11-19 09:30:00,51.37,51.38,51.17,51.17,371800.0,17.9458,17.9493,17.876,17.876,371800.0
2009-11-19 09:35:00,51.17,51.2,50.77,50.82,350100.0,17.876,17.8864,17.7362,17.7537,350100.0
2009-11-19 09:40:00,50.8,50.81,50.5,50.58,386800.0,17.7467,17.7502,17.6419,17.6698,386800.0
2009-11-19 09:45:00,50.57,50.68,50.43,50.6,350000.0,17.6663,17.7048,17.6174,17.6768,350000.0
2009-11-19 09:50:00,50.59,50.59,50.31,50.45,390500.0,17.6733,17.6733,17.5755,17.6244,390500.0
2009-11-19 09:55:00,50.45,50.68,50.43,50.66,279000.0,17.6244,17.7048,17.6174,17.6978,279000.0
2009-11-19 10:00:00,50.66,50.77,50.55,50.7,387600.0,17.6978,17.7362,17.6594,17.7118,387600.0
2009-11-19 10:05:00,50.71,50.82,50.67,50.82,255000.0,17.7153,17.7537,17.7013,17.7537,255000.0
2009-11-19 10:10:00,50.81,50.9,50.79,50.82,311700.0,17.7502,17.7816,17.7432,17.7537,311700.0
2009-11-19 10:15:00,50.82,50.83,50.5,50.5,212400.0,17.7537,17.7572,17.6419,17.6419,212400.0
2009-11-19 10:20:00,50.51,50.7,50.5,50.67,200200.0,17.6454,17.7118,17.6419,17.7013,200200.0
2009-11-19 10:25:00,50.67,50.7,50.61,50.67,157600.0,17.7013,17.7118,17.6803,17.7013,157600.0
2009-11-19 10:30:00,50.66,50.67,50.49,50.51,256100.0,17.6978,17.7013,17.6384,17.6454,256100.0
2009-11-19 10:35:00,50.52,50.59,50.41,50.47,166500.0,17.6489,17.6733,17.6105,17.6314,166500.0
2009-11-19 10:40:00,50.47,50.5,50.35,50.49,190000.0,17.6314,17.6419,17.5895,17.6384,190000.0
2009-11-19 10:45:00,50.5,50.51,50.19,50.27,190000.0,17.6419,17.6454,17.5336,17.5615,190000.0
2009-11-19 10:50:00,50.27,50.39,50.17,50.35,162000.0,17.5615,17.6035,17.5266,17.5895,162000.0
2009-11-19 10:55:00,50.36,50.42,50.22,50.22,147200.0,17.593,17.6139,17.5441,17.5441,147200.0
2009-11-19 11:00:00,50.22,50.32,50.16,50.27,161800.0,17.5441,17.579,17.5231,17.5615,161800.0
2009-11-19 11:05:00,50.26,50.3,50.03,50.08,297600.0,17.5581,17.572,17.4777,17.4952,297600.0
2009-11-19 11:10:00,50.07,50.23,50.07,50.19,128900.0,17.4917,17.5476,17.4917,17.5336,128900.0
2009-11-19 11:15:00,50.2,50.28,50.19,50.24,76300.0,17.5371,17.565,17.5336,17.5511,76300.0
2009-11-19 11:20:00,50.26,50.28,50.24,50.25,72200.0,17.5581,17.565,17.5511,17.5546,72200.0
2009-11-19 11:25:00,50.26,50.42,50.26,50.41,53600.0,17.5581,17.6139,17.5581,17.6105,53600.0
2009-11-19 11:30:00,50.41,50.46,50.38,50.44,114100.0,17.6105,17.6279,17.6,17.6209,114100.0
2009-11-19 11:35:00,50.44,50.45,50.31,50.31,191500.0,17.6209,17.6244,17.5755,17.5755,191500.0
2009-11-19 11:40:00,50.33,50.41,50.33,50.39,45300.0,17.5825,17.6105,17.5825,17.6035,45300.0
2009-11-19 11:45:00,50.39,50.4,50.3,50.32,58100.0,17.6035,17.607,17.572,17.579,58100.0
2009-11-19 11:50:00,50.32,50.36,50.27,50.35,49100.0,17.579,17.593,17.5615,17.5895,49100.0
2009-11-19 11:55:00,50.35,50.67,50.35,50.65,104600.0,17.5895,17.7013,17.5895,17.6943,104600.0
2009-11-19 12:00:00,50.65,50.77,50.65,50.71,112500.0,17.6943,17.7362,17.6943,17.7153,112500.0
2009-11-19 12:05:00,50.71,50.75,50.68,50.74,37800.0,17.7153,17.7292,17.7048,17.7257,37800.0
2009-11-19 12:10:00,50.74,50.75,50.67,50.71,59100.0,17.7257,17.7292,17.7013,17.7153,59100.0
2009-11-19 12:15:00,50.72,50.78,50.71,50.77,90200.0,17.7187,17.7397,17.7153,17.7362,90200.0
2009-11-19 12:20:00,50.77,50.84,50.77,50.8,135600.0,17.7362,17.7607,17.7362,17.7467,135600.0
2009-11-19 12:25:00,50.81,50.89,50.79,50.84,153900.0,17.7502,17.7781,17.7432,17.7607,153900.0
2009-11-19 12:30:00,50.85,50.94,50.8,50.92,271200.0,17.7642,17.7956,17.7467,17.7886,271200.0
2009-11-19 12:35:00,50.92,50.99,50.9,50.99,112100.0,17.7886,17.8131,17.7816,17.8131,112100.0
2009-11-19 12:40:00,50.99,51.02,50.91,50.92,74700.0,17.8131,17.8236,17.7851,17.7886,74700.0
2009-11-19 12:45:00,50.93,50.95,50.83,50.84,92700.0,17.7921,17.7991,17.7572,17.7607,92700.0
2009-11-19 12:50:00,50.85,50.85,50.71,50.74,103500.0,17.7642,17.7642,17.7153,17.7257,103500.0
2009-11-19 12:55:00,50.75,50.82,50.7,50.82,94000.0,17.7292,17.7537,17.7118,17.7537,94000.0
2009-11-19 13:00:00,50.82,50.86,50.78,50.85,41900.0,17.7537,17.7677,17.7397,17.7642,41900.0
2009-11-19 13:05:00,50.86,51.0,50.85,50.94,179000.0,17.7677,17.8166,17.7642,17.7956,179000.0
2009-11-19 13:10:00,50.94,50.95,50.86,50.86,95800.0,17.7956,17.7991,17.7677,17.7677,95800.0
2009-11-19 13:15:00,50.87,50.89,50.77,50.79,80100.0,17.7712,17.7781,17.7362,17.7432,80100.0
2009-11-19 13:20:00,50.79,50.84,50.77,50.84,55400.0,17.7432,17.7607,17.7362,17.7607,55400.0
2009-11-19 13:25:00,50.83,50.88,50.82,50.88,41300.0,17.7572,17.7746,17.7537,17.7746,41300.0
2009-11-19 13:30:00,50.88,50.98,50.86,50.98,77400.0,17.7746,17.8096,17.7677,17.8096,77400.0
2009-11-19 13:35:00,50.98,51.18,50.97,51.14,106200.0,17.8096,17.8794,17.8061,17.8655,106200.0
2009-11-19 13:40:00,51.15,51.16,51.06,51.09,89500.0,17.869,17.8725,17.8375,17.848,89500.0
2009-11-19 13:45:00,51.09,51.12,51.01,51.06,89900.0,17.848,17.8585,17.8201,17.8375,89900.0
2009-11-19 13:50:00,51.06,51.19,51.06,51.16,87700.0,17.8375,17.8829,17.8375,17.8725,87700.0
2009-11-19 13:55:00,51.17,51.19,51.1,51.13,136900.0,17.876,17.8829,17.8515,17.862,136900.0
2009-11-19 14:00:00,51.13,51.13,50.97,50.97,62100.0,17.862,17.862,17.8061,17.8061,62100.0
2009-11-19 14:05:00,50.97,50.97,50.81,50.83,123600.0,17.8061,17.8061,17.7502,17.7572,123600.0
2009-11-19 14:10:00,50.83,50.87,50.76,50.79,193600.0,17.7572,17.7712,17.7327,17.7432,193600.0
2009-11-19 14:15:00,50.79,50.9,50.76,50.86,95000.0,17.7432,17.7816,17.7327,17.7677,95000.0
2009-11-19 14:20:00,50.86,50.98,50.84,50.98,90900.0,17.7677,17.8096,17.7607,17.8096,90900.0
2009-11-19 14:25:00,50.98,50.98,50.84,50.88,87500.0,17.8096,17.8096,17.7607,17.7746,87500.0
2009-11-19 14:30:00,50.88,50.96,50.85,50.96,40500.0,17.7746,17.8026,17.7642,17.8026,40500.0
2009-11-19 14:35:00,50.95,50.99,50.93,50.94,39600.0,17.7991,17.8131,17.7921,17.7956,39600.0
2009-11-19 14:40:00,50.94,51.08,50.92,51.06,72700.0,17.7956,17.8445,17.7886,17.8375,72700.0
2009-11-19 14:45:00,51.04,51.07,51.02,51.06,63600.0,17.8305,17.841,17.8236,17.8375,63600.0
2009-11-19 14:50:00,51.05,51.17,51.03,51.13,106600.0,17.834,17.876,17.827,17.862,106600.0
2009-11-19 14:55:00,51.14,51.17,51.13,51.14,63400.0,17.8655,17.876,17.862,17.8655,63400.0
2009-11-19 15:00:00,51.14,51.15,50.98,51.01,87600.0,17.8655,17.869,17.8096,17.8201,87600.0
2009-11-19 15:05:00,51.0,51.0,50.86,50.91,95600.0,17.8166,17.8166,17.7677,17.7851,95600.0
2009-11-19 15:10:00,50.91,50.96,50.86,50.91,94000.0,17.7851,17.8026,17.7677,17.7851,94000.0
2009-11-19 15:15:00,50.91,51.05,50.88,50.99,105700.0,17.7851,17.834,17.7746,17.8131,105700.0
2009-11-19 15:20:00,50.98,50.99,50.88,50.96,52300.0,17.8096,17.8131,17.7746,17.8026,52300.0
2009-11-19 15:25:00,50.95,50.96,50.85,50.88,57700.0,17.7991,17.8026,17.7642,17.7746,57700.0
2009-11-19 15:30:00,50.87,50.9,50.79,50.85,72100.0,17.7712,17.7816,17.7432,17.7642,72100.0
2009-11-19 15:35:00,50.85,50.85,50.74,50.75,94400.0,17.7642,17.7642,17.7257,17.7292,94400.0
2009-11-19 15:40:00,50.76,50.98,50.74,50.95,185800.0,17.7327,17.8096,17.7257,17.7991,185800.0
2009-11-19 15:45:00,50.95,51.04,50.94,51.01,191100.0,17.7991,17.8305,17.7956,17.8201,191100.0
2009-11-19 15:50:00,51.01,51.02,50.91,50.93,252600.0,17.8201,17.8236,17.7851,17.7921,252600.0
2009-11-19 15:55:00,50.94,51.01,50.89,50.95,251500.0,17.7956,17.8201,17.7781,17.7991,251500.0
2009-11-20 09:30:00,50.53,50.62,50.04,50.17,261300.0,17.6524,17.6838,17.4812,17.5266,261300.0
2009-11-20 09:35:00,50.16,50.3,50.11,50.26,246600.0,17.5231,17.572,17.5056,17.5581,246600.0
2009-11-20 09:40:00,50.26,50.36,50.18,50.33,156100.0,17.5581,17.593,17.5301,17.5825,156100.0
2009-11-20 09:45:00,50.33,50.38,50.18,50.29,139300.0,17.5825,17.6,17.5301,17.5685,139300.0
2009-11-20 09:50:00,50.28,50.33,50.03,50.05,315800.0,17.565,17.5825,17.4777,17.4847,315800.0
2009-11-20 09:55:00,50.04,50.11,49.95,50.03,241300.0,17.4812,17.5056,17.4498,17.4777,241300.0
2009-11-20 10:00:00,50.01,50.05,49.87,49.93,224800.0,17.4707,17.4847,17.4218,17.4428,224800.0
2009-11-20 10:05:00,49.93,49.94,49.75,49.84,308200.0,17.4428,17.4463,17.3799,17.4113,308200.0
2009-11-20 10:10:00,49.82,50.1,49.81,50.04,166400.0,17.4043,17.5022,17.4008,17.4812,166400.0
2009-11-20 10:15:00,50.04,50.04,49.93,50.02,97000.0,17.4812,17.4812,17.4428,17.4742,97000.0
2009-11-20 10:20:00,50.02,50.1,49.92,50.02,133500.0,17.4742,17.5022,17.4393,17.4742,133500.0
2009-11-20 10:25:00,50.01,50.07,49.94,50.05,178700.0,17.4707,17.4917,17.4463,17.4847,178700.0
2009-11-20 10:30:00,50.05,50.13,49.9,49.92,131600.0,17.4847,17.5126,17.4323,17.4393,131600.0
2009-11-20 10:35:00,49.93,49.97,49.87,49.91,126200.0,17.4428,17.4567,17.4218,17.4358,126200.0
2009-11-20 10:40:00,49.9,49.91,49.68,49.69,141600.0,17.4323,17.4358,17.3554,17.3589,141600.0
2009-11-20 10:45:00,49.7,49.78,49.66,49.74,169100.0,17.3624,17.3904,17.3484,17.3764,169100.0
2009-11-20 10:50:00,49.74,49.79,49.67,49.76,153500.0,17.3764,17.3939,17.3519,17.3834,153500.0
2009-11-20 10:55:00,49.78,49.79,49.7,49.74,133200.0,17.3904,17.3939,17.3624,17.3764,133200.0
2009-11-20 11:00:00,49.75,49.94,49.74,49.87,104600.0,17.3799,17.4463,17.3764,17.4218,104600.0
2009-11-20 11:05:00,49.87,49.93,49.77,49.86,89700.0,17.4218,17.4428,17.3869,17.4183,89700.0
2009-11-20 11:10:00,49.86,49.9,49.76,49.78,100600.0,17.4183,17.4323,17.3834,17.3904,100600.0
2009-11-20 11:15:00,49.79,49.82,49.66,49.75,111400.0,17.3939,17.4043,17.3484,17.3799,111400.0
2009-11-20 11:20:00,49.74,49.77,49.68,49.76,58400.0,17.3764,17.3869,17.3554,17.3834,58400.0
2009-11-20 11:25:00,49.75,49.79,49.67,49.71,59400.0,17.3799,17.3939,17.3519,17.3659,59400.0
2009-11-20 11:30:00,49.72,49.76,49.67,49.69,83100.0,17.3694,17.3834,17.3519,17.3589,83100.0
2009-11-20 11:35:00,49.69,49.73,49.6,49.72,147300.0,17.3589,17.3729,17.3275,17.3694,147300.0
2009-11-20 11:40:00,49.72,49.81,49.68,49.79,50500.0,17.3694,17.4008,17.3554,17.3939,50500.0
2009-11-20 11:45:00,49.79,49.9,49.78,49.86,108900.0,17.3939,17.4323,17.3904,17.4183,108900.0
2009-11-20 11:50:00,49.84,49.91,49.81,49.85,38500.0,17.4113,17.4358,17.4008,17.4148,38500.0
2009-11-20 11:55:00,49.85,49.87,49.78,49.79,45700.0,17.4148,17.4218,17.3904,17.3939,45700.0
2009-11-20 12:00:00,49.78,49.85,49.75,49.84,78700.0,17.3904,17.4148,17.3799,17.4113,78700.0
2009-11-20 12:05:00,49.84,49.95,49.84,49.94,26700.0,17.4113,17.4498,17.4113,17.4463,26700.0
2009-11-20 12:10:00,49.93,49.94,49.88,49.89,61000.0,17.4428,17.4463,17.4253,17.4288,61000.0
2009-11-20 12:15:00,49.89,49.92,49.88,49.89,39300.0,17.4288,17.4393,17.4253,17.4288,39300.0
2009-11-20 12:20:00,49.89,49.9,49.83,49.88,49800.0,17.4288,17.4323,17.4078,17.4253,49800.0
2009-11-20 12:25:00,49.88,49.88,49.8,49.84,70700.0,17.4253,17.4253,17.3974,17.4113,70700.0
2009-11-20 12:30:00,49.83,49.99,49.81,49.99,126700.0,17.4078,17.4637,17.4008,17.4637,126700.0
2009-11-20 12:35:00,50.0,50.02,49.94,49.96,57800.0,17.4672,17.4742,17.4463,17.4532,57800.0
2009-11-20 12:40:00,49.96,50.01,49.94,49.97,47400.0,17.4532,17.4707,17.4463,17.4567,47400.0
2009-11-20 12:45:00,49.99,50.0,49.95,49.95,29200.0,17.4637,17.4672,17.4498,17.4498,29200.0
2009-11-20 12:50:00,49.96,49.96,49.85,49.91,46800.0,17.4532,17.4532,17.4148,17.4358,46800.0
2009-11-20 12:55:00,49.9,49.91,49.83,49.86,42600.0,17.4323,17.4358,17.4078,17.4183,42600.0
2009-11-20 13:00:00,49.87,49.92,49.85,49.92,83500.0,17.4218,17.4393,17.4148,17.4393,83500.0
2009-11-20 13:05:00,49.92,50.0,49.9,49.95,56700.0,17.4393,17.4672,17.4323,17.4498,56700.0
2009-11-20 13:10:00,49.95,49.99,49.94,49.97,28100.0,17.4498,17.4637,17.4463,17.4567,28100.0
2009-11-20 13:15:00,49.97,49.97,49.9,49.9,68700.0,17.4567,17.4567,17.4323,17.4323,68700.0
2009-11-20 13:20:00,49.91,49.93,49.88,49.91,42300.0,17.4358,17.4428,17.4253,17.4358,42300.0
2009-11-20 13:25:00,49.92,50.01,49.92,50.01,77700.0,17.4393,17.4707,17.4393,17.4707,77700.0
2009-11-20 13:30:00,50.01,50.01,49.88,49.9,106000.0,17.4707,17.4707,17.4253,17.4323,106000.0
2009-11-20 13:35:00,49.92,49.95,49.86,49.94,35400.0,17.4393,17.4498,17.4183,17.4463,35400.0
2009-11-20 13:40:00,49.95,50.08,49.92,50.07,71600.0,17.4498,17.4952,17.4393,17.4917,71600.0
2009-11-20 13:45:00,50.08,50.17,50.05,50.09,118000.0,17.4952,17.5266,17.4847,17.4987,118000.0
2009-11-20 13:50:00,50.1,50.1,50.02,50.09,51200.0,17.5022,17.5022,17.4742,17.4987,51200.0
2009-11-20 13:55:00,50.09,50.09,50.05,50.05,32100.0,17.4987,17.4987,17.4847,17.4847,32100.0
2009-11-20 14:00:00,50.06,50.08,50.03,50.04,29600.0,17.4882,17.4952,17.4777,17.4812,29600.0
2009-11-20 14:05:00,50.04,50.04,49.95,50.01,57100.0,17.4812,17.4812,17.4498,17.4707,57100.0
2009-11-20 14:10:00,50.01,50.06,50.01,50.06,33300.0,17.4707,17.4882,17.4707,17.4882,33300.0
2009-11-20 14:15:00,50.05,50.06,50.0,50.01,26100.0,17.4847,17.4882,17.4672,17.4707,26100.0
2009-11-20 14:20:00,50.0,50.03,49.96,49.99,47000.0,17.4672,17.4777,17.4532,17.4637,47000.0
2009-11-20 14:25:00,49.99,50.09,49.97,50.07,63900.0,17.4637,17.4987,17.4567,17.4917,63900.0
2009-11-20 14:30:00,50.07,50.1,50.05,50.07,73200.0,17.4917,17.5022,17.4847,17.4917,73200.0
2009-11-20 14:35:00,50.06,50.19,50.06,50.16,214100.0,17.4882,17.5336,17.4882,17.5231,214100.0
2009-11-20 14:40:00,50.17,50.18,50.09,50.1,51300.0,17.5266,17.5301,17.4987,17.5022,51300.0
2009-11-20 14:45:00,50.11,50.14,50.06,50.1,56900.0,17.5056,17.5161,17.4882,17.5022,56900.0
2009-11-20 14:50:00,50.11,50.12,50.05,50.09,34700.0,17.5056,17.5091,17.4847,17.4987,34700.0
2009-11-20 14:55:00,50.09,50.1,50.03,50.05,34900.0,17.4987,17.5022,17.4777,17.4847,34900.0
2009-11-20 15:00:00,50.05,50.11,50.02,50.09,70000.0,17.4847,17.5056,17.4742,17.4987,70000.0
2009-11-20 15:05:00,50.1,50.14,50.06,50.11,81100.0,17.5022,17.5161,17.4882,17.5056,81100.0
2009-11-20 15:10:00,50.1,50.15,50.1,50.12,72400.0,17.5022,17.5196,17.5022,17.5091,72400.0
2009-11-20 15:15:00,50.13,50.13,50.11,50.12,27200.0,17.5126,17.5126,17.5056,17.5091,27200.0
2009-11-20 15:20:00,50.13,50.18,50.12,50.13,77100.0,17.5126,17.5301,17.5091,17.5126,77100.0
2009-11-20 15:25:00,50.13,50.18,50.11,50.17,227700.0,17.5126,17.5301,17.5056,17.5266,227700.0
2009-11-20 15:30:00,50.17,50.2,50.13,50.16,188500.0,17.5266,17.5371,17.5126,17.5231,188500.0
2009-11-20 15:35:00,50.15,50.17,50.12,50.15,151600.0,17.5196,17.5266,17.5091,17.5196,151600.0
2009-11-20 15:40:00,50.15,50.19,50.11,50.13,185200.0,17.5196,17.5336,17.5056,17.5126,185200.0
2009-11-20 15:45:00,50.14,50.18,50.08,50.13,310500.0,17.5161,17.5301,17.4952,17.5126,310500.0
2009-11-20 15:50:00,50.14,50.14,50.02,50.05,267100.0,17.5161,17.5161,17.4742,17.4847,267100.0
2009-11-20 15:55:00,50.05,50.09,49.99,50.05,538500.0,17.4847,17.4987,17.4637,17.4847,538500.0
2009-11-23 09:30:00,51.83,51.97,51.61,51.82,503300.0,18.1065,18.1554,18.0297,18.103,503300.0
2009-11-23 09:35:00,51.83,51.96,51.8,51.91,304000.0,18.1065,18.1519,18.096,18.1345,304000.0
2009-11-23 09:40:00,51.91,52.0,51.89,51.93,208500.0,18.1345,18.1659,18.1275,18.1415,208500.0
2009-11-23 09:45:00,51.95,51.98,51.78,51.79,302200.0,18.1484,18.1589,18.0891,18.0925,302200.0
2009-11-23 09:50:00,51.79,51.84,51.64,51.71,283300.0,18.0925,18.11,18.0401,18.0646,283300.0
2009-11-23 09:55:00,51.71,51.83,51.62,51.82,152500.0,18.0646,18.1065,18.0332,18.103,152500.0
2009-11-23 10:00:00,51.8,51.91,51.73,51.81,373500.0,18.096,18.1345,18.0716,18.0995,373500.0
2009-11-23 10:05:00,51.8,51.97,51.77,51.88,230600.0,18.096,18.1554,18.0856,18.124,230600.0
2009-11-23 10:10:00,51.88,51.92,51.74,51.8,121600.0,18.124,18.138,18.0751,18.096,121600.0
2009-11-23 10:15:00,51.79,51.87,51.74,51.8,179700.0,18.0925,18.1205,18.0751,18.096,179700.0
2009-11-23 10:20:00,51.79,51.82,51.7,51.75,154400.0,18.0925,18.103,18.0611,18.0786,154400.0
2009-11-23 10:25:00,51.75,51.75,51.61,51.64,143400.0,18.0786,18.0786,18.0297,18.0401,143400.0
2009-11-23 10:30:00,51.63,51.7,51.6,51.7,116000.0,18.0367,18.0611,18.0262,18.0611,116000.0
2009-11-23 10:35:00,51.7,51.79,51.69,51.76,146500.0,18.0611,18.0925,18.0576,18.0821,146500.0
2009-11-23 10:40:00,51.76,51.79,51.73,51.75,100500.0,18.0821,18.0925,18.0716,18.0786,100500.0
2009-11-23 10:45:00,51.75,51.78,51.6,51.64,132200.0,18.0786,18.0891,18.0262,18.0401,132200.0
2009-11-23 10:50:00,51.65,51.68,51.46,51.52,273000.0,18.0436,18.0541,17.9773,17.9982,273000.0
2009-11-23 10:55:00,51.51,51.59,51.47,51.56,215200.0,17.9947,18.0227,17.9808,18.0122,215200.0
2009-11-23 11:00:00,51.56,51.71,51.55,51.69,83200.0,18.0122,18.0646,18.0087,18.0576,83200.0
2009-11-23 11:05:00,51.69,51.75,51.65,51.75,79400.0,18.0576,18.0786,18.0436,18.0786,79400.0
2009-11-23 11:10:00,51.75,51.75,51.59,51.59,88400.0,18.0786,18.0786,18.0227,18.0227,88400.0
2009-11-23 11:15:00,51.59,51.67,51.59,51.67,50900.0,18.0227,18.0506,18.0227,18.0506,50900.0
2009-11-23 11:20:00,51.67,51.72,51.61,51.67,118600.0,18.0506,18.0681,18.0297,18.0506,118600.0
2009-11-23 11:25:00,51.67,51.77,51.67,51.74,109300.0,18.0506,18.0856,18.0506,18.0751,109300.0
2009-11-23 11:30:00,51.73,51.83,51.73,51.82,56100.0,18.0716,18.1065,18.0716,18.103,56100.0
2009-11-23 11:35:00,51.82,51.84,51.73,51.73,74500.0,18.103,18.11,18.0716,18.0716,74500.0
2009-11-23 11:40:00,51.73,51.75,51.66,51.75,99200.0,18.0716,18.0786,18.0471,18.0786,99200.0
2009-11-23 11:45:00,51.76,51.79,51.67,51.73,73900.0,18.0821,18.0925,18.0506,18.0716,73900.0
2009-11-23 11:50:00,51.72,51.73,51.56,51.64,145700.0,18.0681,18.0716,18.0122,18.0401,145700.0
2009-11-23 11:55:00,51.64,51.64,51.48,51.48,100300.0,18.0401,18.0401,17.9843,17.9843,100300.0
2009-11-23 12:00:00,51.47,51.58,51.44,51.54,156500.0,17.9808,18.0192,17.9703,18.0052,156500.0
2009-11-23 12:05:00,51.53,51.67,51.52,51.61,90100.0,18.0017,18.0506,17.9982,18.0297,90100.0
2009-11-23 12:10:00,51.62,51.68,51.54,51.56,66500.0,18.0332,18.0541,18.0052,18.0122,66500.0
2009-11-23 12:15:00,51.55,51.66,51.51,51.65,112200.0,18.0087,18.0471,17.9947,18.0436,112200.0
2009-11-23 12:20:00,51.66,51.66,51.53,51.55,142900.0,18.0471,18.0471,18.0017,18.0087,142900.0
2009-11-23 12:25:00,51.56,51.56,51.42,51.42,141600.0,18.0122,18.0122,17.9633,17.9633,141600.0
2009-11-23 12:30:00,51.43,51.45,51.34,51.35,141600.0,17.9668,17.9738,17.9353,17.9388,141600.0
2009-11-23 12:35:00,51.37,51.48,51.37,51.43,98300.0,17.9458,17.9843,17.9458,17.9668,98300.0
2009-11-23 12:40:00,51.43,51.5,51.42,51.48,99200.0,17.9668,17.9912,17.9633,17.9843,99200.0
2009-11-23 12:45:00,51.49,51.55,51.46,51.46,81800.0,17.9877,18.0087,17.9773,17.9773,81800.0
2009-11-23 12:50:00,51.46,51.5,51.37,51.39,168600.0,17.9773,17.9912,17.9458,17.9528,168600.0
2009-11-23 12:55:00,51.4,51.49,51.38,51.49,59400.0,17.9563,17.9877,17.9493,17.9877,59400.0
2009-11-23 13:00:00,51.48,51.5,51.42,51.42,45400.0,17.9843,17.9912,17.9633,17.9633,45400.0
2009-11-23 13:05:00,51.43,51.44,51.39,51.43,71100.0,17.9668,17.9703,17.9528,17.9668,71100.0
2009-11-23 13:10:00,51.44,51.45,51.33,51.37,202600.0,17.9703,17.9738,17.9318,17.9458,202600.0
2009-11-23 13:15:00,51.36,51.36,51.21,51.3,220000.0,17.9423,17.9423,17.8899,17.9214,220000.0
2009-11-23 13:20:00,51.3,51.36,51.26,51.35,70900.0,17.9214,17.9423,17.9074,17.9388,70900.0
2009-11-23 13:25:00,51.35,51.38,51.29,51.34,79700.0,17.9388,17.9493,17.9179,17.9353,79700.0
2009-11-23 13:30:00,51.34,51.35,51.28,51.29,64100.0,17.9353,17.9388,17.9144,17.9179,64100.0
2009-11-23 13:35:00,51.29,51.44,51.29,51.44,102300.0,17.9179,17.9703,17.9179,17.9703,102300.0
2009-11-23 13:40:00,51.44,51.44,51.36,51.38,41600.0,17.9703,17.9703,17.9423,17.9493,41600.0
2009-11-23 13:45:00,51.38,51.45,51.38,51.38,41600.0,17.9493,17.9738,17.9493,17.9493,41600.0
2009-11-23 13:50:00,51.38,51.4,51.29,51.33,81700.0,17.9493,17.9563,17.9179,17.9318,81700.0
2009-11-23 13:55:00,51.33,51.33,51.22,51.25,117900.0,17.9318,17.9318,17.8934,17.9039,117900.0
2009-11-23 14:00:00,51.25,51.28,51.2,51.22,54600.0,17.9039,17.9144,17.8864,17.8934,54600.0
2009-11-23 14:05:00,51.24,51.28,51.11,51.13,227600.0,17.9004,17.9144,17.855,17.862,227600.0
2009-11-23 14:10:00,51.11,51.13,51.03,51.05,106400.0,17.855,17.862,17.827,17.834,106400.0
2009-11-23 14:15:00,51.05,51.15,51.01,51.14,81900.0,17.834,17.869,17.8201,17.8655,81900.0
2009-11-23 14:20:00,51.15,51.2,51.11,51.19,61600.0,17.869,17.8864,17.855,17.8829,61600.0
2009-11-23 14:25:00,51.19,51.22,51.17,51.21,43000.0,17.8829,17.8934,17.876,17.8899,43000.0
2009-11-23 14:30:00,51.2,51.23,51.19,51.23,60100.0,17.8864,17.8969,17.8829,17.8969,60100.0
2009-11-23 14:35:00,51.23,51.33,51.22,51.31,112800.0,17.8969,17.9318,17.8934,17.9249,112800.0
2009-11-23 14:40:00,51.31,51.31,51.27,51.3,56200.0,17.9249,17.9249,17.9109,17.9214,56200.0
2009-11-23 14:45:00,51.3,51.31,51.28,51.3,66300.0,17.9214,17.9249,17.9144,17.9214,66300.0
2009-11-23 14:50:00,51.29,51.3,51.24,51.25,46700.0,17.9179,17.9214,17.9004,17.9039,46700.0
2009-11-23 14:55:00,51.25,51.29,51.19,51.2,62000.0,17.9039,17.9179,17.8829,17.8864,62000.0
2009-11-23 15:00:00,51.19,51.32,51.18,51.29,69100.0,17.8829,17.9284,17.8794,17.9179,69100.0
2009-11-23 15:05:00,51.29,51.35,51.26,51.31,100400.0,17.9179,17.9388,17.9074,17.9249,100400.0
2009-11-23 15:10:00,51.32,51.34,51.25,51.33,59400.0,17.9284,17.9353,17.9039,17.9318,59400.0
2009-11-23 15:15:00,51.33,51.41,51.33,51.36,99900.0,17.9318,17.9598,17.9318,17.9423,99900.0
2009-11-23 15:20:00,51.36,51.36,51.21,51.21,67000.0,17.9423,17.9423,17.8899,17.8899,67000.0
2009-11-23 15:25:00,51.21,51.26,51.19,51.21,47200.0,17.8899,17.9074,17.8829,17.8899,47200.0
2009-11-23 15:30:00,51.22,51.23,51.07,51.08,74200.0,17.8934,17.8969,17.841,17.8445,74200.0
2009-11-23 15:35:00,51.08,51.14,51.01,51.13,115300.0,17.8445,17.8655,17.8201,17.862,115300.0
2009-11-23 15:40:00,51.14,51.18,51.03,51.09,183200.0,17.8655,17.8794,17.827,17.848,183200.0
2009-11-23 15:45:00,51.1,51.15,51.02,51.08,186200.0,17.8515,17.869,17.8236,17.8445,186200.0
2009-11-23 15:50:00,51.08,51.13,51.0,51.08,275000.0,17.8445,17.862,17.8166,17.8445,275000.0
2009-11-23 15:55:00,51.07,51.17,51.04,51.13,433400.0,17.841,17.876,17.8305,17.862,433400.0
2009-11-24 09:30:00,50.83,51.1,50.83,50.97,238500.0,17.7572,17.8515,17.7572,17.8061,238500.0
2009-11-24 09:35:00,50.97,51.05,50.86,50.88,110200.0,17.8061,17.834,17.7677,17.7746,110200.0
2009-11-24 09:40:00,50.89,51.0,50.8,50.81,144000.0,17.7781,17.8166,17.7467,17.7502,144000.0
2009-11-24 09:45:00,50.81,50.81,50.64,50.68,155800.0,17.7502,17.7502,17.6908,17.7048,155800.0
2009-11-24 09:50:00,50.68,50.68,50.48,50.56,262200.0,17.7048,17.7048,17.6349,17.6629,262200.0
2009-11-24 09:55:00,50.57,50.78,50.55,50.68,239600.0,17.6663,17.7397,17.6594,17.7048,239600.0
2009-11-24 10:00:00,50.68,50.97,50.6,50.75,271100.0,17.7048,17.8061,17.6768,17.7292,271100.0
2009-11-24 10:05:00,50.76,50.86,50.56,50.68,167900.0,17.7327,17.7677,17.6629,17.7048,167900.0
2009-11-24 10:10:00,50.69,50.7,50.56,50.69,160000.0,17.7083,17.7118,17.6629,17.7083,160000.0
2009-11-24 10:15:00,50.69,50.7,50.58,50.64,129900.0,17.7083,17.7118,17.6698,17.6908,129900.0
2009-11-24 10:20:00,50.63,50.84,50.62,50.82,94800.0,17.6873,17.7607,17.6838,17.7537,94800.0
2009-11-24 10:25:00,50.83,50.84,50.74,50.82,73300.0,17.7572,17.7607,17.7257,17.7537,73300.0
2009-11-24 10:30:00,50.81,51.05,50.77,51.02,177700.0,17.7502,17.834,17.7362,17.8236,177700.0
2009-11-24 10:35:00,51.03,51.19,50.99,51.15,169700.0,17.827,17.8829,17.8131,17.869,169700.0
2009-11-24 10:40:00,51.15,51.25,51.1,51.17,140500.0,17.869,17.9039,17.8515,17.876,140500.0
2009-11-24 10:45:00,51.17,51.29,51.17,51.23,104400.0,17.876,17.9179,17.876,17.8969,104400.0
2009-11-24 10:50:00,51.22,51.28,51.15,51.23,99500.0,17.8934,17.9144,17.869,17.8969,99500.0
2009-11-24 10:55:00,51.23,51.32,51.18,51.23,84200.0,17.8969,17.9284,17.8794,17.8969,84200.0
2009-11-24 11:00:00,51.23,51.25,51.12,51.15,49900.0,17.8969,17.9039,17.8585,17.869,49900.0
2009-11-24 11:05:00,51.15,51.28,51.14,51.2,104000.0,17.869,17.9144,17.8655,17.8864,104000.0
2009-11-24 11:10:00,51.2,51.27,51.15,51.18,82600.0,17.8864,17.9109,17.869,17.8794,82600.0
2009-11-24 11:15:00,51.18,51.18,50.91,50.92,94100.0,17.8794,17.8794,17.7851,17.7886,94100.0
2009-11-24 11:20:00,50.91,51.03,50.91,51.01,89300.0,17.7851,17.827,17.7851,17.8201,89300.0
2009-11-24 11:25:00,51.01,51.01,50.91,50.94,56400.0,17.8201,17.8201,17.7851,17.7956,56400.0
2009-11-24 11:30:00,50.95,51.05,50.89,50.95,110100.0,17.7991,17.834,17.7781,17.7991,110100.0
2009-11-24 11:35:00,50.96,51.05,50.94,50.98,106300.0,17.8026,17.834,17.7956,17.8096,106300.0
2009-11-24 11:40:00,50.98,51.03,50.96,50.99,75900.0,17.8096,17.827,17.8026,17.8131,75900.0
2009-11-24 11:45:00,50.97,51.04,50.94,51.03,60000.0,17.8061,17.8305,17.7956,17.827,60000.0
2009-11-24 11:50:00,51.02,51.12,50.99,51.11,75700.0,17.8236,17.8585,17.8131,17.855,75700.0
2009-11-24 11:55:00,51.1,51.13,51.03,51.07,43900.0,17.8515,17.862,17.827,17.841,43900.0
2009-11-24 12:00:00,51.06,51.1,51.02,51.06,134100.0,17.8375,17.8515,17.8236,17.8375,134100.0
2009-11-24 12:05:00,51.05,51.16,51.02,51.15,73400.0,17.834,17.8725,17.8236,17.869,73400.0
2009-11-24 12:10:00,51.14,51.2,51.13,51.16,40500.0,17.8655,17.8864,17.862,17.8725,40500.0
2009-11-24 12:15:00,51.16,51.25,51.13,51.21,39400.0,17.8725,17.9039,17.862,17.8899,39400.0
2009-11-24 12:20:00,51.21,51.24,51.16,51.19,47300.0,17.8899,17.9004,17.8725,17.8829,47300.0
2009-11-24 12:25:00,51.18,51.22,51.14,51.14,86700.0,17.8794,17.8934,17.8655,17.8655,86700.0
2009-11-24 12:30:00,51.14,51.21,51.13,51.16,51600.0,17.8655,17.8899,17.862,17.8725,51600.0
2009-11-24 12:35:00,51.17,51.22,51.14,51.18,69400.0,17.876,17.8934,17.8655,17.8794,69400.0
2009-11-24 12:40:00,51.18,51.21,51.05,51.07,85200.0,17.8794,17.8899,17.834,17.841,85200.0
2009-11-24 12:45:00,51.08,51.12,51.06,51.11,52700.0,17.8445,17.8585,17.8375,17.855,52700.0
2009-11-24 12:50:00,51.11,51.15,51.09,51.13,43200.0,17.855,17.869,17.848,17.862,43200.0
2009-11-24 12:55:00,51.13,51.17,51.12,51.12,57100.0,17.862,17.876,17.8585,17.8585,57100.0
2009-11-24 13:00:00,51.13,51.19,51.12,51.15,77900.0,17.862,17.8829,17.8585,17.869,77900.0
2009-11-24 13:05:00,51.16,51.29,51.16,51.25,129500.0,17.8725,17.9179,17.8725,17.9039,129500.0
2009-11-24 13:10:00,51.23,51.41,51.23,51.4,140400.0,17.8969,17.9598,17.8969,17.9563,140400.0
2009-11-24 13:15:00,51.4,51.41,51.32,51.37,64100.0,17.9563,17.9598,17.9284,17.9458,64100.0
2009-11-24 13:20:00,51.36,51.36,51.29,51.31,54500.0,17.9423,17.9423,17.9179,17.9249,54500.0
2009-11-24 13:25:00,51.31,51.32,51.28,51.31,18700.0,17.9249,17.9284,17.9144,17.9249,18700.0
2009-11-24 13:30:00,51.31,51.33,51.28,51.32,57100.0,17.9249,17.9318,17.9144,17.9284,57100.0
2009-11-24 13:35:00,51.32,51.47,51.32,51.46,77200.0,17.9284,17.9808,17.9284,17.9773,77200.0
2009-11-24 13:40:00,51.45,51.46,51.36,51.37,98800.0,17.9738,17.9773,17.9423,17.9458,98800.0
2009-11-24 13:45:00,51.37,51.4,51.33,51.33,31700.0,17.9458,17.9563,17.9318,17.9318,31700.0
2009-11-24 13:50:00,51.33,51.39,51.33,51.35,55700.0,17.9318,17.9528,17.9318,17.9388,55700.0
2009-11-24 13:55:00,51.36,51.39,51.34,51.36,49600.0,17.9423,17.9528,17.9353,17.9423,49600.0
2009-11-24 14:00:00,51.36,51.41,51.18,51.19,146600.0,17.9423,17.9598,17.8794,17.8829,146600.0
2009-11-24 14:05:00,51.18,51.42,51.18,51.33,109800.0,17.8794,17.9633,17.8794,17.9318,109800.0
2009-11-24 14:10:00,51.34,51.4,51.32,51.36,99700.0,17.9353,17.9563,17.9284,17.9423,99700.0
2009-11-24 14:15:00,51.36,51.39,51.33,51.34,62500.0,17.9423,17.9528,17.9318,17.9353,62500.0
2009-11-24 14:20:00,51.35,51.37,51.28,51.35,192900.0,17.9388,17.9458,17.9144,17.9388,192900.0
2009-11-24 14:25:00,51.35,51.4,51.33,51.35,68400.0,17.9388,17.9563,17.9318,17.9388,68400.0
2009-11-24 14:30:00,51.35,51.37,51.31,51.34,100100.0,17.9388,17.9458,17.9249,17.9353,100100.0
2009-11-24 14:35:00,51.35,51.39,51.33,51.35,60400.0,17.9388,17.9528,17.9318,17.9388,60400.0
2009-11-24 14:40:00,51.35,51.39,51.34,51.35,84000.0,17.9388,17.9528,17.9353,17.9388,84000.0
2009-11-24 14:45:00,51.35,51.55,51.35,51.51,152500.0,17.9388,18.0087,17.9388,17.9947,152500.0
2009-11-24 14:50:00,51.51,51.55,51.48,51.52,124700.0,17.9947,18.0087,17.9843,17.9982,124700.0
2009-11-24 14:55:00,51.51,51.53,51.48,51.51,54400.0,17.9947,18.0017,17.9843,17.9947,54400.0
2009-11-24 15:00:00,51.51,51.52,51.45,51.46,68600.0,17.9947,17.9982,17.9738,17.9773,68600.0
2009-11-24 15:05:00,51.49,51.56,51.38,51.41,88200.0,17.9877,18.0122,17.9493,17.9598,88200.0
2009-11-24 15:10:00,51.41,51.41,51.25,51.31,90400.0,17.9598,17.9598,17.9039,17.9249,90400.0
2009-11-24 15:15:00,51.31,51.31,51.21,51.22,48800.0,17.9249,17.9249,17.8899,17.8934,48800.0
2009-11-24 15:20:00,51.22,51.29,51.2,51.27,29700.0,17.8934,17.9179,17.8864,17.9109,29700.0
2009-11-24 15:25:00,51.28,51.32,51.21,51.3,67200.0,17.9144,17.9284,17.8899,17.9214,67200.0
2009-11-24 15:30:00,51.29,51.3,51.12,51.19,145600.0,17.9179,17.9214,17.8585,17.8829,145600.0
2009-11-24 15:35:00,51.18,51.23,51.1,51.19,140600.0,17.8794,17.8969,17.8515,17.8829,140600.0
2009-11-24 15:40:00,51.18,51.3,51.12,51.29,159800.0,17.8794,17.9214,17.8585,17.9179,159800.0
2009-11-24 15:45:00,51.29,51.33,51.21,51.32,109300.0,17.9179,17.9318,17.8899,17.9284,109300.0
2009-11-24 15:50:00,51.32,51.36,51.28,51.33,168700.0,17.9284,17.9423,17.9144,17.9318,168700.0
2009-11-24 15:55:00,51.34,51.44,51.3,51.41,354300.0,17.9353,17.9703,17.9214,17.9598,354300.0
2009-11-25 09:30:00,51.87,51.9,51.39,51.43,298700.0,18.1205,18.131,17.9528,17.9668,298700.0
2009-11-25 09:35:00,51.44,51.65,51.41,51.58,192500.0,17.9703,18.0436,17.9598,18.0192,192500.0
2009-11-25 09:40:00,51.56,51.64,51.39,51.5,154100.0,18.0122,18.0401,17.9528,17.9912,154100.0
2009-11-25 09:45:00,51.53,51.54,51.37,51.44,202200.0,18.0017,18.0052,17.9458,17.9703,202200.0
2009-11-25 09:50:00,51.45,51.56,51.38,51.56,175300.0,17.9738,18.0122,17.9493,18.0122,175300.0
2009-11-25 09:55:00,51.56,51.76,51.56,51.74,169500.0,18.0122,18.0821,18.0122,18.0751,169500.0
2009-11-25 10:00:00,51.74,51.94,51.72,51.91,223000.0,18.0751,18.1449,18.0681,18.1345,223000.0
2009-11-25 10:05:00,51.91,51.94,51.73,51.75,223200.0,18.1345,18.1449,18.0716,18.0786,223200.0
2009-11-25 10:10:00,51.75,51.81,51.68,51.8,152900.0,18.0786,18.0995,18.0541,18.096,152900.0
2009-11-25 10:15:00,51.81,51.92,51.76,51.9,163300.0,18.0995,18.138,18.0821,18.131,163300.0
2009-11-25 10:20:00,51.9,51.94,51.82,51.82,107200.0,18.131,18.1449,18.103,18.103,107200.0
2009-11-25 10:25:00,51.83,51.85,51.67,51.73,133300.0,18.1065,18.1135,18.0506,18.0716,133300.0
2009-11-25 10:30:00,51.75,51.89,51.71,51.88,229000.0,18.0786,18.1275,18.0646,18.124,229000.0
2009-11-25 10:35:00,51.87,51.93,51.8,51.89,143500.0,18.1205,18.1415,18.096,18.1275,143500.0
2009-11-25 10:40:00,51.89,51.97,51.86,51.96,98900.0,18.1275,18.1554,18.117,18.1519,98900.0
2009-11-25 10:45:00,51.96,52.03,51.91,51.92,167600.0,18.1519,18.1764,18.1345,18.138,167600.0
2009-11-25 10:50:00,51.94,52.1,51.94,52.03,130500.0,18.1449,18.2008,18.1449,18.1764,130500.0
2009-11-25 10:55:00,52.03,52.05,51.93,52.01,130700.0,18.1764,18.1834,18.1415,18.1694,130700.0
2009-11-25 11:00:00,52.0,52.1,51.98,52.08,107200.0,18.1659,18.2008,18.1589,18.1939,107200.0
2009-11-25 11:05:00,52.08,52.2,52.01,52.19,144800.0,18.1939,18.2358,18.1694,18.2323,144800.0
2009-11-25 11:10:00,52.2,52.24,52.13,52.23,70100.0,18.2358,18.2498,18.2113,18.2463,70100.0
2009-11-25 11:15:00,52.23,52.39,52.23,52.37,135300.0,18.2463,18.3022,18.2463,18.2952,135300.0
2009-11-25 11:20:00,52.37,52.37,52.25,52.33,109200.0,18.2952,18.2952,18.2532,18.2812,109200.0
2009-11-25 11:25:00,52.33,52.42,52.33,52.41,91600.0,18.2812,18.3126,18.2812,18.3091,91600.0
2009-11-25 11:30:00,52.41,52.5,52.37,52.5,401900.0,18.3091,18.3406,18.2952,18.3406,401900.0
2009-11-25 11:35:00,52.49,52.61,52.47,52.57,150000.0,18.3371,18.379,18.3301,18.365,150000.0
2009-11-25 11:40:00,52.58,52.66,52.55,52.62,118700.0,18.3685,18.3965,18.358,18.3825,118700.0
2009-11-25 11:45:00,52.62,52.63,52.47,52.49,126100.0,18.3825,18.386,18.3301,18.3371,126100.0
2009-11-25 11:50:00,52.5,52.54,52.47,52.51,76700.0,18.3406,18.3546,18.3301,18.3441,76700.0
2009-11-25 11:55:00,52.52,52.59,52.49,52.52,80500.0,18.3476,18.372,18.3371,18.3476,80500.0
2009-11-25 12:00:00,52.53,52.57,52.48,52.5,79100.0,18.3511,18.365,18.3336,18.3406,79100.0
2009-11-25 12:05:00,52.51,52.51,52.4,52.4,67900.0,18.3441,18.3441,18.3056,18.3056,67900.0
2009-11-25 12:10:00,52.4,52.42,52.31,52.32,72800.0,18.3056,18.3126,18.2742,18.2777,72800.0
2009-11-25 12:15:00,52.33,52.45,52.32,52.43,344500.0,18.2812,18.3231,18.2777,18.3161,344500.0
2009-11-25 12:20:00,52.42,52.5,52.42,52.49,90100.0,18.3126,18.3406,18.3126,18.3371,90100.0
2009-11-25 12:25:00,52.49,52.57,52.49,52.56,74500.0,18.3371,18.365,18.3371,18.3615,74500.0
2009-11-25 12:30:00,52.56,52.6,52.5,52.5,88200.0,18.3615,18.3755,18.3406,18.3406,88200.0
2009-11-25 12:35:00,52.5,52.58,52.49,52.49,88400.0,18.3406,18.3685,18.3371,18.3371,88400.0
2009-11-25 12:40:00,52.49,52.54,52.45,52.46,69400.0,18.3371,18.3546,18.3231,18.3266,69400.0
2009-11-25 12:45:00,52.45,52.55,52.43,52.53,99300.0,18.3231,18.358,18.3161,18.3511,99300.0
2009-11-25 12:50:00,52.53,52.54,52.49,52.51,79200.0,18.3511,18.3546,18.3371,18.3441,79200.0
2009-11-25 12:55:00,52.51,52.6,52.5,52.59,53700.0,18.3441,18.3755,18.3406,18.372,53700.0
2009-11-25 13:00:00,52.58,52.62,52.56,52.58,77900.0,18.3685,18.3825,18.3615,18.3685,77900.0
2009-11-25 13:05:00,52.57,52.62,52.57,52.61,42200.0,18.365,18.3825,18.365,18.379,42200.0
2009-11-25 13:10:00,52.6,52.61,52.55,52.6,72800.0,18.3755,18.379,18.358,18.3755,72800.0
2009-11-25 13:15:00,52.6,52.66,52.6,52.61,77200.0,18.3755,18.3965,18.3755,18.379,77200.0
2009-11-25 13:20:00,52.61,52.63,52.57,52.6,66200.0,18.379,18.386,18.365,18.3755,66200.0
2009-11-25 13:25:00,52.59,52.65,52.57,52.63,53900.0,18.372,18.393,18.365,18.386,53900.0
2009-11-25 13:30:00,52.63,52.67,52.63,52.64,53900.0,18.386,18.4,18.386,18.3895,53900.0
2009-11-25 13:35:00,52.64,52.65,52.62,52.65,58700.0,18.3895,18.393,18.3825,18.393,58700.0
2009-11-25 13:40:00,52.65,52.66,52.62,52.65,102500.0,18.393,18.3965,18.3825,18.393,102500.0
2009-11-25 13:45:00,52.64,52.67,52.64,52.65,112700.0,18.3895,18.4,18.3895,18.393,112700.0
2009-11-25 13:50:00,52.65,52.72,52.65,52.69,242000.0,18.393,18.4174,18.393,18.407,242000.0
2009-11-25 13:55:00,52.69,52.74,52.69,52.72,165400.0,18.407,18.4244,18.407,18.4174,165400.0
2009-11-25 14:00:00,52.73,52.75,52.71,52.73,112600.0,18.4209,18.4279,18.4139,18.4209,112600.0
2009-11-25 14:05:00,52.72,52.75,52.71,52.72,155900.0,18.4174,18.4279,18.4139,18.4174,155900.0
2009-11-25 14:10:00,52.72,52.8,52.71,52.78,218500.0,18.4174,18.4454,18.4139,18.4384,218500.0
2009-11-25 14:15:00,52.78,52.87,52.77,52.87,136000.0,18.4384,18.4698,18.4349,18.4698,136000.0
2009-11-25 14:20:00,52.87,52.98,52.86,52.94,221100.0,18.4698,18.5083,18.4663,18.4943,221100.0
2009-11-25 14:25:00,52.94,52.95,52.92,52.95,111100.0,18.4943,18.4978,18.4873,18.4978,111100.0
2009-11-25 14:30:00,52.95,53.0,52.94,52.99,105800.0,18.4978,18.5153,18.4943,18.5118,105800.0
2009-11-25 14:35:00,53.0,53.06,52.99,53.04,281600.0,18.5153,18.5362,18.5118,18.5292,281600.0
2009-11-25 14:40:00,53.04,53.15,53.03,53.15,186200.0,18.5292,18.5677,18.5257,18.5677,186200.0
2009-11-25 14:45:00,53.15,53.19,53.14,53.14,140100.0,18.5677,18.5816,18.5642,18.5642,140100.0
2009-11-25 14:50:00,53.14,53.15,53.06,53.1,67800.0,18.5642,18.5677,18.5362,18.5502,67800.0
2009-11-25 14:55:00,53.1,53.11,53.04,53.1,85100.0,18.5502,18.5537,18.5292,18.5502,85100.0
2009-11-25 15:00:00,53.09,53.1,53.01,53.02,157100.0,18.5467,18.5502,18.5187,18.5222,157100.0
2009-11-25 15:05:00,53.01,53.02,52.95,52.97,126700.0,18.5187,18.5222,18.4978,18.5048,126700.0
2009-11-25 15:10:00,52.97,53.0,52.92,52.93,108000.0,18.5048,18.5153,18.4873,18.4908,108000.0
2009-11-25 15:15:00,52.93,52.97,52.91,52.95,189800.0,18.4908,18.5048,18.4838,18.4978,189800.0
2009-11-25 15:20:00,52.96,53.06,52.95,53.05,100700.0,18.5013,18.5362,18.4978,18.5327,100700.0
2009-11-25 15:25:00,53.06,53.1,53.06,53.09,145100.0,18.5362,18.5502,18.5362,18.5467,145100.0
2009-11-25 15:30:00,53.09,53.11,53.03,53.06,119100.0,18.5467,18.5537,18.5257,18.5362,119100.0
2009-11-25 15:35:00,53.06,53.08,53.0,53.02,252900.0,18.5362,18.5432,18.5153,18.5222,252900.0
2009-11-25 15:40:00,53.01,53.05,52.98,53.0,138600.0,18.5187,18.5327,18.5083,18.5153,138600.0
2009-11-25 15:45:00,53.0,53.0,52.9,52.97,156000.0,18.5153,18.5153,18.4803,18.5048,156000.0
2009-11-25 15:50:00,52.97,53.02,52.96,52.98,296000.0,18.5048,18.5222,18.5013,18.5083,296000.0
2009-11-25 15:55:00,52.98,53.04,52.98,53.03,310400.0,18.5083,18.5292,18.5083,18.5257,310400.0
2009-11-27 09:30:00,50.44,50.45,50.0,50.21,702200.0,17.6209,17.6244,17.4672,17.5406,702200.0
2009-11-27 09:35:00,50.22,50.58,50.19,50.57,419300.0,17.5441,17.6698,17.5336,17.6663,419300.0
2009-11-27 09:40:00,50.55,51.01,50.52,50.98,493400.0,17.6594,17.8201,17.6489,17.8096,493400.0
2009-11-27 09:45:00,50.96,51.05,50.81,50.99,392400.0,17.8026,17.834,17.7502,17.8131,392400.0
2009-11-27 09:50:00,50.99,51.13,50.91,51.0,258900.0,17.8131,17.862,17.7851,17.8166,258900.0
2009-11-27 09:55:00,51.0,51.1,51.0,51.03,216800.0,17.8166,17.8515,17.8166,17.827,216800.0
2009-11-27 10:00:00,51.03,51.3,51.0,51.21,268000.0,17.827,17.9214,17.8166,17.8899,268000.0
2009-11-27 10:05:00,51.22,51.25,51.06,51.08,164600.0,17.8934,17.9039,17.8375,17.8445,164600.0
2009-11-27 10:10:00,51.08,51.26,51.08,51.24,181700.0,17.8445,17.9074,17.8445,17.9004,181700.0
2009-11-27 10:15:00,51.23,51.3,51.19,51.29,145900.0,17.8969,17.9214,17.8829,17.9179,145900.0
2009-11-27 10:20:00,51.29,51.45,51.24,51.39,211100.0,17.9179,17.9738,17.9004,17.9528,211100.0
2009-11-27 10:25:00,51.39,51.39,51.3,51.32,49300.0,17.9528,17.9528,17.9214,17.9284,49300.0
2009-11-27 10:30:00,51.33,51.33,51.2,51.22,102700.0,17.9318,17.9318,17.8864,17.8934,102700.0
2009-11-27 10:35:00,51.22,51.37,51.22,51.33,176100.0,17.8934,17.9458,17.8934,17.9318,176100.0
2009-11-27 10:40:00,51.32,51.42,51.26,51.39,205200.0,17.9284,17.9633,17.9074,17.9528,205200.0
2009-11-27 10:45:00,51.39,51.43,51.28,51.28,95400.0,17.9528,17.9668,17.9144,17.9144,95400.0
2009-11-27 10:50:00,51.28,51.49,51.24,51.4,160800.0,17.9144,17.9877,17.9004,17.9563,160800.0
2009-11-27 10:55:00,51.41,51.43,51.27,51.29,93300.0,17.9598,17.9668,17.9109,17.9179,93300.0
2009-11-27 11:00:00,51.28,51.43,51.23,51.4,149600.0,17.9144,17.9668,17.8969,17.9563,149600.0
2009-11-27 11:05:00,51.41,51.56,51.39,51.56,129200.0,17.9598,18.0122,17.9528,18.0122,129200.0
2009-11-27 11:10:00,51.56,51.59,51.42,51.44,165000.0,18.0122,18.0227,17.9633,17.9703,165000.0
2009-11-27 11:15:00,51.44,51.49,51.38,51.43,61800.0,17.9703,17.9877,17.9493,17.9668,61800.0
2009-11-27 11:20:00,51.44,51.44,51.3,51.36,114900.0,17.9703,17.9703,17.9214,17.9423,114900.0
2009-11-27 11:25:00,51.36,51.42,51.29,51.34,101900.0,17.9423,17.9633,17.9179,17.9353,101900.0
2009-11-27 11:30:00,51.35,51.39,51.11,51.16,133500.0,17.9388,17.9528,17.855,17.8725,133500.0
2009-11-27 11:35:00,51.16,51.25,51.09,51.09,109800.0,17.8725,17.9039,17.848,17.848,109800.0
2009-11-27 11:40:00,51.1,51.24,51.08,51.19,115000.0,17.8515,17.9004,17.8445,17.8829,115000.0
2009-11-27 11:45:00,51.19,51.2,51.11,51.14,58800.0,17.8829,17.8864,17.855,17.8655,58800.0
2009-11-27 11:50:00,51.14,51.21,51.09,51.16,123900.0,17.8655,17.8899,17.848,17.8725,123900.0
2009-11-27 11:55:00,51.15,51.2,51.1,51.2,102100.0,17.869,17.8864,17.8515,17.8864,102100.0
2009-11-27 12:00:00,51.2,51.26,51.17,51.2,158500.0,17.8864,17.9074,17.876,17.8864,158500.0
2009-11-27 12:05:00,51.21,51.23,51.08,51.13,191700.0,17.8899,17.8969,17.8445,17.862,191700.0
2009-11-27 12:10:00,51.11,51.23,51.09,51.22,95500.0,17.855,17.8969,17.848,17.8934,95500.0
2009-11-27 12:15:00,51.24,51.26,51.16,51.21,94700.0,17.9004,17.9074,17.8725,17.8899,94700.0
2009-11-27 12:20:00,51.2,51.27,51.2,51.22,106300.0,17.8864,17.9109,17.8864,17.8934,106300.0
2009-11-27 12:25:00,51.21,51.28,51.2,51.28,117900.0,17.8899,17.9144,17.8864,17.9144,117900.0
2009-11-27 12:30:00,51.28,51.38,51.26,51.3,178100.0,17.9144,17.9493,17.9074,17.9214,178100.0
2009-11-27 12:35:00,51.29,51.39,51.27,51.39,89900.0,17.9179,17.9528,17.9109,17.9528,89900.0
2009-11-27 12:40:00,51.39,51.49,51.39,51.49,140600.0,17.9528,17.9877,17.9528,17.9877,140600.0
2009-11-27 12:45:00,51.49,51.71,51.49,51.6,166300.0,17.9877,18.0646,17.9877,18.0262,166300.0
2009-11-27 12:50:00,51.6,51.64,51.54,51.55,177600.0,18.0262,18.0401,18.0052,18.0087,177600.0
2009-11-27 12:55:00,51.55,51.57,51.18,51.22,299600.0,18.0087,18.0157,17.8794,17.8934,299600.0
2009-11-30 09:30:00,51.37,51.74,51.3,51.44,286800.0,17.9458,18.0751,17.9214,17.9703,286800.0
2009-11-30 09:35:00,51.46,51.6,51.33,51.36,163400.0,17.9773,18.0262,17.9318,17.9423,163400.0
2009-11-30 09:40:00,51.35,51.6,51.21,51.58,317300.0,17.9388,18.0262,17.8899,18.0192,317300.0
2009-11-30 09:45:00,51.58,51.59,51.31,51.43,243600.0,18.0192,18.0227,17.9249,17.9668,243600.0
2009-11-30 09:50:00,51.42,51.44,51.28,51.36,139400.0,17.9633,17.9703,17.9144,17.9423,139400.0
2009-11-30 09:55:00,51.37,51.64,51.36,51.59,150800.0,17.9458,18.0401,17.9423,18.0227,150800.0
2009-11-30 10:00:00,51.59,51.67,51.57,51.65,103700.0,18.0227,18.0506,18.0157,18.0436,103700.0
2009-11-30 10:05:00,51.65,51.85,51.62,51.81,154200.0,18.0436,18.1135,18.0332,18.0995,154200.0
2009-11-30 10:10:00,51.81,51.81,51.69,51.71,110300.0,18.0995,18.0995,18.0576,18.0646,110300.0
2009-11-30 10:15:00,51.7,51.78,51.67,51.7,97500.0,18.0611,18.0891,18.0506,18.0611,97500.0
2009-11-30 10:20:00,51.69,51.74,51.6,51.67,99500.0,18.0576,18.0751,18.0262,18.0506,99500.0
2009-11-30 10:25:00,51.68,51.76,51.65,51.74,77500.0,18.0541,18.0821,18.0436,18.0751,77500.0
2009-11-30 10:30:00,51.75,51.81,51.72,51.79,134900.0,18.0786,18.0995,18.0681,18.0925,134900.0
2009-11-30 10:35:00,51.79,51.85,51.73,51.74,107100.0,18.0925,18.1135,18.0716,18.0751,107100.0
2009-11-30 10:40:00,51.75,51.76,51.63,51.64,76600.0,18.0786,18.0821,18.0367,18.0401,76600.0
2009-11-30 10:45:00,51.64,51.65,51.52,51.58,128500.0,18.0401,18.0436,17.9982,18.0192,128500.0
2009-11-30 10:50:00,51.59,51.6,51.52,51.54,44600.0,18.0227,18.0262,17.9982,18.0052,44600.0
2009-11-30 10:55:00,51.54,51.55,51.46,51.53,79500.0,18.0052,18.0087,17.9773,18.0017,79500.0
2009-11-30 11:00:00,51.52,51.55,51.43,51.5,134500.0,17.9982,18.0087,17.9668,17.9912,134500.0
2009-11-30 11:05:00,51.49,51.5,51.38,51.42,107100.0,17.9877,17.9912,17.9493,17.9633,107100.0
2009-11-30 11:10:00,51.4,51.46,51.28,51.4,127400.0,17.9563,17.9773,17.9144,17.9563,127400.0
2009-11-30 11:15:00,51.4,51.43,51.3,51.39,88600.0,17.9563,17.9668,17.9214,17.9528,88600.0
2009-11-30 11:20:00,51.4,51.42,51.23,51.23,105900.0,17.9563,17.9633,17.8969,17.8969,105900.0
2009-11-30 11:25:00,51.24,51.27,51.17,51.22,244200.0,17.9004,17.9109,17.876,17.8934,244200.0
2009-11-30 11:30:00,51.22,51.25,51.12,51.17,105600.0,17.8934,17.9039,17.8585,17.876,105600.0
2009-11-30 11:35:00,51.19,51.24,51.06,51.18,84200.0,17.8829,17.9004,17.8375,17.8794,84200.0
2009-11-30 11:40:00,51.19,51.27,51.19,51.26,70300.0,17.8829,17.9109,17.8829,17.9074,70300.0
2009-11-30 11:45:00,51.26,51.28,51.2,51.21,95500.0,17.9074,17.9144,17.8864,17.8899,95500.0
2009-11-30 11:50:00,51.21,51.25,51.1,51.17,101800.0,17.8899,17.9039,17.8515,17.876,101800.0
2009-11-30 11:55:00,51.16,51.16,51.07,51.13,117200.0,17.8725,17.8725,17.841,17.862,117200.0
2009-11-30 12:00:00,51.13,51.22,51.12,51.16,87800.0,17.862,17.8934,17.8585,17.8725,87800.0
2009-11-30 12:05:00,51.16,51.16,51.05,51.09,109300.0,17.8725,17.8725,17.834,17.848,109300.0
2009-11-30 12:10:00,51.09,51.11,51.04,51.1,84400.0,17.848,17.855,17.8305,17.8515,84400.0
2009-11-30 12:15:00,51.09,51.2,51.09,51.17,65200.0,17.848,17.8864,17.848,17.876,65200.0
2009-11-30 12:20:00,51.16,51.17,51.0,51.03,62300.0,17.8725,17.876,17.8166,17.827,62300.0
2009-11-30 12:25:00,51.03,51.05,50.98,51.04,92000.0,17.827,17.834,17.8096,17.8305,92000.0
2009-11-30 12:30:00,51.04,51.05,50.92,50.94,90700.0,17.8305,17.834,17.7886,17.7956,90700.0
2009-11-30 12:35:00,50.94,50.94,50.83,50.89,141900.0,17.7956,17.7956,17.7572,17.7781,141900.0
2009-11-30 12:40:00,50.88,50.9,50.82,50.86,137700.0,17.7746,17.7816,17.7537,17.7677,137700.0
2009-11-30 12:45:00,50.88,51.0,50.88,50.95,108500.0,17.7746,17.8166,17.7746,17.7991,108500.0
2009-11-30 12:50:00,50.96,51.0,50.88,50.91,86100.0,17.8026,17.8166,17.7746,17.7851,86100.0
2009-11-30 12:55:00,50.9,50.93,50.83,50.86,59000.0,17.7816,17.7921,17.7572,17.7677,59000.0
2009-11-30 13:00:00,50.87,50.96,50.81,50.92,94300.0,17.7712,17.8026,17.7502,17.7886,94300.0
2009-11-30 13:05:00,50.92,50.95,50.87,50.89,85300.0,17.7886,17.7991,17.7712,17.7781,85300.0
2009-11-30 13:10:00,50.89,50.94,50.85,50.92,67400.0,17.7781,17.7956,17.7642,17.7886,67400.0
2009-11-30 13:15:00,50.92,50.94,50.79,50.94,130700.0,17.7886,17.7956,17.7432,17.7956,130700.0
2009-11-30 13:20:00,50.94,51.07,50.94,51.07,97500.0,17.7956,17.841,17.7956,17.841,97500.0
2009-11-30 13:25:00,51.07,51.15,51.06,51.14,67700.0,17.841,17.869,17.8375,17.8655,67700.0
2009-11-30 13:30:00,51.15,51.15,51.0,51.04,160300.0,17.869,17.869,17.8166,17.8305,160300.0
2009-11-30 13:35:00,51.04,51.09,50.99,51.04,110500.0,17.8305,17.848,17.8131,17.8305,110500.0
2009-11-30 13:40:00,51.01,51.12,51.01,51.11,138600.0,17.8201,17.8585,17.8201,17.855,138600.0
2009-11-30 13:45:00,51.11,51.21,51.08,51.21,143700.0,17.855,17.8899,17.8445,17.8899,143700.0
2009-11-30 13:50:00,51.21,51.42,51.2,51.36,211900.0,17.8899,17.9633,17.8864,17.9423,211900.0
2009-11-30 13:55:00,51.37,51.49,51.36,51.44,152000.0,17.9458,17.9877,17.9423,17.9703,152000.0
2009-11-30 14:00:00,51.43,51.45,51.35,51.43,95600.0,17.9668,17.9738,17.9388,17.9668,95600.0
2009-11-30 14:05:00,51.43,51.5,51.42,51.46,121800.0,17.9668,17.9912,17.9633,17.9773,121800.0
2009-11-30 14:10:00,51.47,51.47,51.44,51.45,56300.0,17.9808,17.9808,17.9703,17.9738,56300.0
2009-11-30 14:15:00,51.46,51.53,51.44,51.47,121100.0,17.9773,18.0017,17.9703,17.9808,121100.0
2009-11-30 14:20:00,51.47,51.48,51.33,51.34,90300.0,17.9808,17.9843,17.9318,17.9353,90300.0
2009-11-30 14:25:00,51.34,51.34,51.19,51.28,119400.0,17.9353,17.9353,17.8829,17.9144,119400.0
2009-11-30 14:30:00,51.27,51.28,51.23,51.25,55600.0,17.9109,17.9144,17.8969,17.9039,55600.0
2009-11-30 14:35:00,51.25,51.27,51.22,51.26,44900.0,17.9039,17.9109,17.8934,17.9074,44900.0
2009-11-30 14:40:00,51.27,51.3,51.24,51.29,64000.0,17.9109,17.9214,17.9004,17.9179,64000.0
2009-11-30 14:45:00,51.29,51.3,51.05,51.07,140900.0,17.9179,17.9214,17.834,17.841,140900.0
2009-11-30 14:50:00,51.06,51.08,50.87,50.9,212700.0,17.8375,17.8445,17.7712,17.7816,212700.0
2009-11-30 14:55:00,50.9,50.9,50.75,50.75,233700.0,17.7816,17.7816,17.7292,17.7292,233700.0
2009-11-30 15:00:00,50.75,50.88,50.68,50.75,269200.0,17.7292,17.7746,17.7048,17.7292,269200.0
2009-11-30 15:05:00,50.76,50.8,50.65,50.78,184600.0,17.7327,17.7467,17.6943,17.7397,184600.0
2009-11-30 15:10:00,50.79,50.9,50.75,50.81,193000.0,17.7432,17.7816,17.7292,17.7502,193000.0
2009-11-30 15:15:00,50.81,51.22,50.81,51.08,169300.0,17.7502,17.8934,17.7502,17.8445,169300.0
2009-11-30 15:20:00,51.09,51.18,51.05,51.07,138000.0,17.848,17.8794,17.834,17.841,138000.0
2009-11-30 15:25:00,51.07,51.22,51.01,51.18,154100.0,17.841,17.8934,17.8201,17.8794,154100.0
2009-11-30 15:30:00,51.18,51.35,51.17,51.31,164800.0,17.8794,17.9388,17.876,17.9249,164800.0
2009-11-30 15:35:00,51.31,51.37,51.25,51.35,182100.0,17.9249,17.9458,17.9039,17.9388,182100.0
2009-11-30 15:40:00,51.34,51.35,51.2,51.26,170600.0,17.9353,17.9388,17.8864,17.9074,170600.0
2009-11-30 15:45:00,51.26,51.33,51.23,51.29,150400.0,17.9074,17.9318,17.8969,17.9179,150400.0
2009-11-30 15:50:00,51.28,51.35,51.23,51.26,220400.0,17.9144,17.9388,17.8969,17.9074,220400.0
2009-11-30 15:55:00,51.26,51.35,51.24,51.34,216600.0,17.9074,17.9388,17.9004,17.9353,216600.0
2009-12-01 09:30:00,52.37,52.74,52.0,52.69,515100.0,18.2952,18.4244,18.1659,18.407,515100.0
2009-12-01 09:35:00,52.67,52.69,52.56,52.67,267200.0,18.4,18.407,18.3615,18.4,267200.0
2009-12-01 09:40:00,52.67,52.77,52.62,52.68,290000.0,18.4,18.4349,18.3825,18.4035,290000.0
2009-12-01 09:45:00,52.68,52.77,52.59,52.61,227800.0,18.4035,18.4349,18.372,18.379,227800.0
2009-12-01 09:50:00,52.61,52.68,52.53,52.63,203600.0,18.379,18.4035,18.3511,18.386,203600.0
2009-12-01 09:55:00,52.63,52.67,52.57,52.62,174200.0,18.386,18.4,18.365,18.3825,174200.0
2009-12-01 10:00:00,52.6,52.75,52.35,52.61,238800.0,18.3755,18.4279,18.2882,18.379,238800.0
2009-12-01 10:05:00,52.61,52.64,52.33,52.47,210900.0,18.379,18.3895,18.2812,18.3301,210900.0
2009-12-01 10:10:00,52.48,52.57,52.36,52.52,140700.0,18.3336,18.365,18.2917,18.3476,140700.0
2009-12-01 10:15:00,52.52,52.57,52.44,52.51,86600.0,18.3476,18.365,18.3196,18.3441,86600.0
2009-12-01 10:20:00,52.5,52.58,52.43,52.56,169800.0,18.3406,18.3685,18.3161,18.3615,169800.0
2009-12-01 10:25:00,52.56,52.63,52.53,52.63,132100.0,18.3615,18.386,18.3511,18.386,132100.0
2009-12-01 10:30:00,52.62,52.7,52.61,52.62,202700.0,18.3825,18.4105,18.379,18.3825,202700.0
2009-12-01 10:35:00,52.62,52.68,52.59,52.61,143700.0,18.3825,18.4035,18.372,18.379,143700.0
2009-12-01 10:40:00,52.61,52.68,52.59,52.64,124300.0,18.379,18.4035,18.372,18.3895,124300.0
2009-12-01 10:45:00,52.64,52.7,52.6,52.66,98500.0,18.3895,18.4105,18.3755,18.3965,98500.0
2009-12-01 10:50:00,52.66,52.75,52.63,52.75,148700.0,18.3965,18.4279,18.386,18.4279,148700.0
2009-12-01 10:55:00,52.74,52.84,52.71,52.82,167500.0,18.4244,18.4594,18.4139,18.4524,167500.0
2009-12-01 11:00:00,52.83,52.96,52.83,52.9,126700.0,18.4559,18.5013,18.4559,18.4803,126700.0
2009-12-01 11:05:00,52.9,53.04,52.83,53.01,154900.0,18.4803,18.5292,18.4559,18.5187,154900.0
2009-12-01 11:10:00,53.01,53.01,52.9,52.96,123000.0,18.5187,18.5187,18.4803,18.5013,123000.0
2009-12-01 11:15:00,52.95,53.09,52.95,53.06,171800.0,18.4978,18.5467,18.4978,18.5362,171800.0
2009-12-01 11:20:00,53.06,53.16,53.06,53.12,117000.0,18.5362,18.5711,18.5362,18.5572,117000.0
2009-12-01 11:25:00,53.12,53.18,53.09,53.15,129400.0,18.5572,18.5781,18.5467,18.5677,129400.0
2009-12-01 11:30:00,53.14,53.21,53.06,53.11,186300.0,18.5642,18.5886,18.5362,18.5537,186300.0
2009-12-01 11:35:00,53.12,53.15,53.06,53.1,121100.0,18.5572,18.5677,18.5362,18.5502,121100.0
2009-12-01 11:40:00,53.11,53.12,53.01,53.01,95300.0,18.5537,18.5572,18.5187,18.5187,95300.0
2009-12-01 11:45:00,53.02,53.03,52.94,52.95,80300.0,18.5222,18.5257,18.4943,18.4978,80300.0
2009-12-01 11:50:00,52.93,53.09,52.93,53.08,81400.0,18.4908,18.5467,18.4908,18.5432,81400.0
2009-12-01 11:55:00,53.09,53.16,53.05,53.14,107000.0,18.5467,18.5711,18.5327,18.5642,107000.0
2009-12-01 12:00:00,53.14,53.17,53.07,53.12,111700.0,18.5642,18.5746,18.5397,18.5572,111700.0
2009-12-01 12:05:00,53.12,53.2,53.1,53.14,97700.0,18.5572,18.5851,18.5502,18.5642,97700.0
2009-12-01 12:10:00,53.14,53.17,53.12,53.14,65100.0,18.5642,18.5746,18.5572,18.5642,65100.0
2009-12-01 12:15:00,53.14,53.15,53.07,53.1,63400.0,18.5642,18.5677,18.5397,18.5502,63400.0
2009-12-01 12:20:00,53.09,53.11,53.0,53.01,98300.0,18.5467,18.5537,18.5153,18.5187,98300.0
2009-12-01 12:25:00,53.01,53.01,52.94,52.99,67300.0,18.5187,18.5187,18.4943,18.5118,67300.0
2009-12-01 12:30:00,52.98,53.03,52.97,53.03,60100.0,18.5083,18.5257,18.5048,18.5257,60100.0
2009-12-01 12:35:00,53.03,53.12,53.03,53.09,70600.0,18.5257,18.5572,18.5257,18.5467,70600.0
2009-12-01 12:40:00,53.09,53.12,53.02,53.06,68000.0,18.5467,18.5572,18.5222,18.5362,68000.0
2009-12-01 12:45:00,53.06,53.15,53.06,53.12,62800.0,18.5362,18.5677,18.5362,18.5572,62800.0
2009-12-01 12:50:00,53.12,53.24,53.1,53.21,135300.0,18.5572,18.5991,18.5502,18.5886,135300.0
2009-12-01 12:55:00,53.21,53.25,53.19,53.22,108700.0,18.5886,18.6026,18.5816,18.5921,108700.0
2009-12-01 13:00:00,53.21,53.24,53.19,53.22,140200.0,18.5886,18.5991,18.5816,18.5921,140200.0
2009-12-01 13:05:00,53.22,53.24,53.21,53.21,59700.0,18.5921,18.5991,18.5886,18.5886,59700.0
2009-12-01 13:10:00,53.22,53.24,53.2,53.24,69400.0,18.5921,18.5991,18.5851,18.5991,69400.0
2009-12-01 13:15:00,53.24,53.34,53.23,53.33,104100.0,18.5991,18.634,18.5956,18.6305,104100.0
2009-12-01 13:20:00,53.33,53.39,53.31,53.38,170700.0,18.6305,18.6515,18.6236,18.648,170700.0
2009-12-01 13:25:00,53.37,53.41,53.27,53.27,193700.0,18.6445,18.6585,18.6096,18.6096,193700.0
2009-12-01 13:30:00,53.26,53.29,53.22,53.24,138100.0,18.6061,18.6166,18.5921,18.5991,138100.0
2009-12-01 13:35:00,53.24,53.29,53.22,53.27,92100.0,18.5991,18.6166,18.5921,18.6096,92100.0
2009-12-01 13:40:00,53.27,53.3,53.25,53.26,50200.0,18.6096,18.6201,18.6026,18.6061,50200.0
2009-12-01 13:45:00,53.27,53.34,53.26,53.31,64100.0,18.6096,18.634,18.6061,18.6236,64100.0
2009-12-01 13:50:00,53.31,53.33,53.22,53.23,109300.0,18.6236,18.6305,18.5921,18.5956,109300.0
2009-12-01 13:55:00,53.23,53.24,53.03,53.12,211200.0,18.5956,18.5991,18.5257,18.5572,211200.0
2009-12-01 14:00:00,53.09,53.15,53.07,53.09,81900.0,18.5467,18.5677,18.5397,18.5467,81900.0
2009-12-01 14:05:00,53.09,53.1,53.04,53.04,80700.0,18.5467,18.5502,18.5292,18.5292,80700.0
2009-12-01 14:10:00,53.04,53.06,52.98,53.01,122200.0,18.5292,18.5362,18.5083,18.5187,122200.0
2009-12-01 14:15:00,53.02,53.07,53.01,53.06,64300.0,18.5222,18.5397,18.5187,18.5362,64300.0
2009-12-01 14:20:00,53.06,53.13,53.05,53.09,81900.0,18.5362,18.5607,18.5327,18.5467,81900.0
2009-12-01 14:25:00,53.1,53.18,53.09,53.16,142200.0,18.5502,18.5781,18.5467,18.5711,142200.0
2009-12-01 14:30:00,53.16,53.24,53.16,53.19,149400.0,18.5711,18.5991,18.5711,18.5816,149400.0
2009-12-01 14:35:00,53.19,53.2,53.13,53.17,76100.0,18.5816,18.5851,18.5607,18.5746,76100.0
2009-12-01 14:40:00,53.17,53.19,53.08,53.12,150400.0,18.5746,18.5816,18.5432,18.5572,150400.0
2009-12-01 14:45:00,53.12,53.12,53.05,53.12,107200.0,18.5572,18.5572,18.5327,18.5572,107200.0
2009-12-01 14:50:00,53.12,53.14,53.01,53.03,129500.0,18.5572,18.5642,18.5187,18.5257,129500.0
2009-12-01 14:55:00,53.04,53.17,52.99,53.16,86400.0,18.5292,18.5746,18.5118,18.5711,86400.0
2009-12-01 15:00:00,53.16,53.17,53.07,53.12,153800.0,18.5711,18.5746,18.5397,18.5572,153800.0
2009-12-01 15:05:00,53.11,53.19,53.08,53.14,174100.0,18.5537,18.5816,18.5432,18.5642,174100.0
2009-12-01 15:10:00,53.15,53.2,53.13,53.18,103600.0,18.5677,18.5851,18.5607,18.5781,103600.0
2009-12-01 15:15:00,53.17,53.2,53.16,53.16,237200.0,18.5746,18.5851,18.5711,18.5711,237200.0
2009-12-01 15:20:00,53.16,53.18,53.1,53.12,197900.0,18.5711,18.5781,18.5502,18.5572,197900.0
2009-12-01 15:25:00,53.12,53.15,53.1,53.14,131100.0,18.5572,18.5677,18.5502,18.5642,131100.0
2009-12-01 15:30:00,53.15,53.15,53.02,53.06,259600.0,18.5677,18.5677,18.5222,18.5362,259600.0
2009-12-01 15:35:00,53.06,53.06,52.94,52.99,188700.0,18.5362,18.5362,18.4943,18.5118,188700.0
2009-12-01 15:40:00,52.98,53.02,52.92,53.02,206500.0,18.5083,18.5222,18.4873,18.5222,206500.0
2009-12-01 15:45:00,53.03,53.11,52.95,53.05,197700.0,18.5257,18.5537,18.4978,18.5327,197700.0
2009-12-01 15:50:00,53.05,53.07,52.9,52.93,261800.0,18.5327,18.5397,18.4803,18.4908,261800.0
2009-12-01 15:55:00,52.93,53.01,52.86,52.88,451600.0,18.4908,18.5187,18.4663,18.4733,451600.0
2009-12-02 09:30:00,53.07,53.16,52.75,53.14,325300.0,18.5397,18.5711,18.4279,18.5642,325300.0
2009-12-02 09:35:00,53.14,53.18,52.95,53.0,460700.0,18.5642,18.5781,18.4978,18.5153,460700.0
2009-12-02 09:40:00,53.0,53.03,52.66,52.66,712300.0,18.5153,18.5257,18.3965,18.3965,712300.0
2009-12-02 09:45:00,52.65,52.66,52.52,52.63,634700.0,18.393,18.3965,18.3476,18.386,634700.0
2009-12-02 09:50:00,52.62,52.75,52.59,52.68,452600.0,18.3825,18.4279,18.372,18.4035,452600.0
2009-12-02 09:55:00,52.69,52.91,52.69,52.9,246800.0,18.407,18.4838,18.407,18.4803,246800.0
2009-12-02 10:00:00,52.9,52.97,52.78,52.93,239000.0,18.4803,18.5048,18.4384,18.4908,239000.0
2009-12-02 10:05:00,52.94,53.06,52.94,53.05,186000.0,18.4943,18.5362,18.4943,18.5327,186000.0
2009-12-02 10:10:00,53.05,53.3,53.04,53.28,387400.0,18.5327,18.6201,18.5292,18.6131,387400.0
2009-12-02 10:15:00,53.28,53.37,53.23,53.26,175700.0,18.6131,18.6445,18.5956,18.6061,175700.0
2009-12-02 10:20:00,53.25,53.25,53.08,53.14,201100.0,18.6026,18.6026,18.5432,18.5642,201100.0
2009-12-02 10:25:00,53.14,53.25,53.14,53.16,74300.0,18.5642,18.6026,18.5642,18.5711,74300.0
2009-12-02 10:30:00,53.15,53.15,52.92,53.0,278500.0,18.5677,18.5677,18.4873,18.5153,278500.0
2009-12-02 10:35:00,53.0,53.06,52.95,53.01,132500.0,18.5153,18.5362,18.4978,18.5187,132500.0
2009-12-02 10:40:00,53.03,53.1,53.01,53.08,160400.0,18.5257,18.5502,18.5187,18.5432,160400.0
2009-12-02 10:45:00,53.09,53.09,52.89,52.93,230300.0,18.5467,18.5467,18.4768,18.4908,230300.0
2009-12-02 10:50:00,52.93,52.96,52.88,52.93,179700.0,18.4908,18.5013,18.4733,18.4908,179700.0
2009-12-02 10:55:00,52.92,52.93,52.83,52.89,128400.0,18.4873,18.4908,18.4559,18.4768,128400.0
2009-12-02 11:00:00,52.89,52.89,52.69,52.71,199200.0,18.4768,18.4768,18.407,18.4139,199200.0
2009-12-02 11:05:00,52.71,52.73,52.61,52.69,220600.0,18.4139,18.4209,18.379,18.407,220600.0
2009-12-02 11:10:00,52.69,52.71,52.47,52.47,132700.0,18.407,18.4139,18.3301,18.3301,132700.0
2009-12-02 11:15:00,52.46,52.54,52.36,52.39,169900.0,18.3266,18.3546,18.2917,18.3022,169900.0
2009-12-02 11:20:00,52.4,52.49,52.36,52.46,141500.0,18.3056,18.3371,18.2917,18.3266,141500.0
2009-12-02 11:25:00,52.44,52.67,52.44,52.67,170800.0,18.3196,18.4,18.3196,18.4,170800.0
2009-12-02 11:30:00,52.66,52.82,52.62,52.82,122800.0,18.3965,18.4524,18.3825,18.4524,122800.0
2009-12-02 11:35:00,52.82,52.86,52.79,52.83,78400.0,18.4524,18.4663,18.4419,18.4559,78400.0
2009-12-02 11:40:00,52.82,52.87,52.8,52.84,64600.0,18.4524,18.4698,18.4454,18.4594,64600.0
2009-12-02 11:45:00,52.85,53.0,52.85,52.94,84100.0,18.4629,18.5153,18.4629,18.4943,84100.0
2009-12-02 11:50:00,52.94,52.97,52.8,52.8,62900.0,18.4943,18.5048,18.4454,18.4454,62900.0
2009-12-02 11:55:00,52.79,52.92,52.78,52.86,83100.0,18.4419,18.4873,18.4384,18.4663,83100.0
2009-12-02 12:00:00,52.86,52.94,52.86,52.91,44400.0,18.4663,18.4943,18.4663,18.4838,44400.0
2009-12-02 12:05:00,52.91,52.92,52.83,52.83,121000.0,18.4838,18.4873,18.4559,18.4559,121000.0
2009-12-02 12:10:00,52.83,52.91,52.83,52.87,61500.0,18.4559,18.4838,18.4559,18.4698,61500.0
2009-12-02 12:15:00,52.88,52.91,52.66,52.69,108800.0,18.4733,18.4838,18.3965,18.407,108800.0
2009-12-02 12:20:00,52.69,52.7,52.53,52.6,126700.0,18.407,18.4105,18.3511,18.3755,126700.0
2009-12-02 12:25:00,52.6,52.64,52.53,52.62,71900.0,18.3755,18.3895,18.3511,18.3825,71900.0
2009-12-02 12:30:00,52.63,52.65,52.53,52.62,87900.0,18.386,18.393,18.3511,18.3825,87900.0
2009-12-02 12:35:00,52.62,52.63,52.56,52.57,71900.0,18.3825,18.386,18.3615,18.365,71900.0
2009-12-02 12:40:00,52.57,52.59,52.5,52.52,47300.0,18.365,18.372,18.3406,18.3476,47300.0
2009-12-02 12:45:00,52.54,52.68,52.54,52.67,43000.0,18.3546,18.4035,18.3546,18.4,43000.0
2009-12-02 12:50:00,52.67,52.67,52.59,52.59,94000.0,18.4,18.4,18.372,18.372,94000.0
2009-12-02 12:55:00,52.58,52.63,52.55,52.63,95000.0,18.3685,18.386,18.358,18.386,95000.0
2009-12-02 13:00:00,52.64,52.64,52.59,52.62,72400.0,18.3895,18.3895,18.372,18.3825,72400.0
2009-12-02 13:05:00,52.62,52.64,52.53,52.63,81800.0,18.3825,18.3895,18.3511,18.386,81800.0
2009-12-02 13:10:00,52.63,52.7,52.6,52.66,68000.0,18.386,18.4105,18.3755,18.3965,68000.0
2009-12-02 13:15:00,52.67,52.73,52.66,52.7,69100.0,18.4,18.4209,18.3965,18.4105,69100.0
2009-12-02 13:20:00,52.7,52.73,52.6,52.62,41200.0,18.4105,18.4209,18.3755,18.3825,41200.0
2009-12-02 13:25:00,52.62,52.64,52.6,52.62,72600.0,18.3825,18.3895,18.3755,18.3825,72600.0
2009-12-02 13:30:00,52.63,52.69,52.59,52.67,92300.0,18.386,18.407,18.372,18.4,92300.0
2009-12-02 13:35:00,52.67,52.68,52.58,52.61,149900.0,18.4,18.4035,18.3685,18.379,149900.0
2009-12-02 13:40:00,52.6,52.7,52.59,52.7,55300.0,18.3755,18.4105,18.372,18.4105,55300.0
2009-12-02 13:45:00,52.7,52.8,52.7,52.79,160900.0,18.4105,18.4454,18.4105,18.4419,160900.0
2009-12-02 13:50:00,52.8,52.82,52.67,52.68,78900.0,18.4454,18.4524,18.4,18.4035,78900.0
2009-12-02 13:55:00,52.68,52.76,52.67,52.71,60000.0,18.4035,18.4314,18.4,18.4139,60000.0
2009-12-02 14:00:00,52.72,52.81,52.59,52.66,152200.0,18.4174,18.4489,18.372,18.3965,152200.0
2009-12-02 14:05:00,52.66,52.68,52.6,52.68,52200.0,18.3965,18.4035,18.3755,18.4035,52200.0
2009-12-02 14:10:00,52.68,52.69,52.59,52.66,91700.0,18.4035,18.407,18.372,18.3965,91700.0
2009-12-02 14:15:00,52.66,52.68,52.59,52.59,97000.0,18.3965,18.4035,18.372,18.372,97000.0
2009-12-02 14:20:00,52.6,52.66,52.58,52.6,110500.0,18.3755,18.3965,18.3685,18.3755,110500.0
2009-12-02 14:25:00,52.6,52.7,52.59,52.61,109600.0,18.3755,18.4105,18.372,18.379,109600.0
2009-12-02 14:30:00,52.62,52.64,52.58,52.61,219000.0,18.3825,18.3895,18.3685,18.379,219000.0
2009-12-02 14:35:00,52.6,52.68,52.59,52.61,105200.0,18.3755,18.4035,18.372,18.379,105200.0
2009-12-02 14:40:00,52.62,52.64,52.6,52.64,109100.0,18.3825,18.3895,18.3755,18.3895,109100.0
2009-12-02 14:45:00,52.63,52.63,52.58,52.59,107600.0,18.386,18.386,18.3685,18.372,107600.0
2009-12-02 14:50:00,52.59,52.64,52.58,52.6,55500.0,18.372,18.3895,18.3685,18.3755,55500.0
2009-12-02 14:55:00,52.61,52.62,52.58,52.59,96700.0,18.379,18.3825,18.3685,18.372,96700.0
2009-12-02 15:00:00,52.6,52.68,52.59,52.63,86700.0,18.3755,18.4035,18.372,18.386,86700.0
2009-12-02 15:05:00,52.61,52.66,52.61,52.65,40000.0,18.379,18.3965,18.379,18.393,40000.0
2009-12-02 15:10:00,52.64,52.66,52.55,52.58,109500.0,18.3895,18.3965,18.358,18.3685,109500.0
2009-12-02 15:15:00,52.58,52.65,52.55,52.64,109800.0,18.3685,18.393,18.358,18.3895,109800.0
2009-12-02 15:20:00,52.63,52.65,52.58,52.6,113200.0,18.386,18.393,18.3685,18.3755,113200.0
2009-12-02 15:25:00,52.6,52.64,52.52,52.52,129100.0,18.3755,18.3895,18.3476,18.3476,129100.0
2009-12-02 15:30:00,52.53,52.56,52.5,52.55,172100.0,18.3511,18.3615,18.3406,18.358,172100.0
2009-12-02 15:35:00,52.55,52.55,52.48,52.53,116900.0,18.358,18.358,18.3336,18.3511,116900.0
2009-12-02 15:40:00,52.55,52.68,52.52,52.66,244800.0,18.358,18.4035,18.3476,18.3965,244800.0
2009-12-02 15:45:00,52.67,52.73,52.66,52.72,200600.0,18.4,18.4209,18.3965,18.4174,200600.0
2009-12-02 15:50:00,52.72,52.74,52.65,52.69,234000.0,18.4174,18.4244,18.393,18.407,234000.0
2009-12-02 15:55:00,52.7,52.82,52.68,52.76,308600.0,18.4105,18.4524,18.4035,18.4314,308600.0
2009-12-03 09:30:00,53.33,53.33,53.03,53.18,305300.0,18.6305,18.6305,18.5257,18.5781,305300.0
2009-12-03 09:35:00,53.19,53.28,53.13,53.16,182300.0,18.5816,18.6131,18.5607,18.5711,182300.0
2009-12-03 09:40:00,53.16,53.37,53.15,53.3,203900.0,18.5711,18.6445,18.5677,18.6201,203900.0
2009-12-03 09:45:00,53.31,53.46,53.24,53.3,282000.0,18.6236,18.676,18.5991,18.6201,282000.0
2009-12-03 09:50:00,53.28,53.3,53.05,53.07,313700.0,18.6131,18.6201,18.5327,18.5397,313700.0
2009-12-03 09:55:00,53.07,53.13,52.96,53.07,162600.0,18.5397,18.5607,18.5013,18.5397,162600.0
2009-12-03 10:00:00,53.07,53.08,52.8,52.86,407400.0,18.5397,18.5432,18.4454,18.4663,407400.0
2009-12-03 10:05:00,52.86,53.07,52.81,53.01,285300.0,18.4663,18.5397,18.4489,18.5187,285300.0
2009-12-03 10:10:00,53.02,53.05,52.82,52.88,203300.0,18.5222,18.5327,18.4524,18.4733,203300.0
2009-12-03 10:15:00,52.88,52.89,52.6,52.62,268900.0,18.4733,18.4768,18.3755,18.3825,268900.0
2009-12-03 10:20:00,52.63,52.76,52.59,52.68,190400.0,18.386,18.4314,18.372,18.4035,190400.0
2009-12-03 10:25:00,52.68,52.85,52.62,52.85,277400.0,18.4035,18.4629,18.3825,18.4629,277400.0
2009-12-03 10:30:00,52.85,52.85,52.63,52.65,363800.0,18.4629,18.4629,18.386,18.393,363800.0
2009-12-03 10:35:00,52.66,52.69,52.5,52.57,313200.0,18.3965,18.407,18.3406,18.365,313200.0
2009-12-03 10:40:00,52.56,52.58,52.45,52.52,265800.0,18.3615,18.3685,18.3231,18.3476,265800.0
2009-12-03 10:45:00,52.52,52.83,52.52,52.8,283800.0,18.3476,18.4559,18.3476,18.4454,283800.0
2009-12-03 10:50:00,52.8,52.84,52.67,52.74,377900.0,18.4454,18.4594,18.4,18.4244,377900.0
2009-12-03 10:55:00,52.74,52.82,52.7,52.73,160600.0,18.4244,18.4524,18.4105,18.4209,160600.0
2009-12-03 11:00:00,52.74,52.8,52.66,52.74,144500.0,18.4244,18.4454,18.3965,18.4244,144500.0
2009-12-03 11:05:00,52.74,52.8,52.71,52.73,147400.0,18.4244,18.4454,18.4139,18.4209,147400.0
2009-12-03 11:10:00,52.74,52.8,52.7,52.73,128900.0,18.4244,18.4454,18.4105,18.4209,128900.0
2009-12-03 11:15:00,52.73,52.74,52.55,52.58,139900.0,18.4209,18.4244,18.358,18.3685,139900.0
2009-12-03 11:20:00,52.58,52.63,52.48,52.55,163700.0,18.3685,18.386,18.3336,18.358,163700.0
2009-12-03 11:25:00,52.55,52.65,52.52,52.62,78200.0,18.358,18.393,18.3476,18.3825,78200.0
2009-12-03 11:30:00,52.63,52.69,52.59,52.63,114600.0,18.386,18.407,18.372,18.386,114600.0
2009-12-03 11:35:00,52.64,52.68,52.45,52.46,150700.0,18.3895,18.4035,18.3231,18.3266,150700.0
2009-12-03 11:40:00,52.46,52.53,52.44,52.51,101900.0,18.3266,18.3511,18.3196,18.3441,101900.0
2009-12-03 11:45:00,52.51,52.57,52.46,52.54,69000.0,18.3441,18.365,18.3266,18.3546,69000.0
2009-12-03 11:50:00,52.55,52.75,52.54,52.73,115200.0,18.358,18.4279,18.3546,18.4209,115200.0
2009-12-03 11:55:00,52.74,52.77,52.71,52.75,66600.0,18.4244,18.4349,18.4139,18.4279,66600.0
2009-12-03 12:00:00,52.74,52.75,52.66,52.7,126400.0,18.4244,18.4279,18.3965,18.4105,126400.0
2009-12-03 12:05:00,52.68,52.72,52.61,52.63,80400.0,18.4035,18.4174,18.379,18.386,80400.0
2009-12-03 12:10:00,52.63,52.7,52.62,52.67,66800.0,18.386,18.4105,18.3825,18.4,66800.0
2009-12-03 12:15:00,52.67,52.8,52.65,52.79,48700.0,18.4,18.4454,18.393,18.4419,48700.0
2009-12-03 12:20:00,52.79,52.82,52.75,52.76,48500.0,18.4419,18.4524,18.4279,18.4314,48500.0
2009-12-03 12:25:00,52.77,52.82,52.73,52.77,95600.0,18.4349,18.4524,18.4209,18.4349,95600.0
2009-12-03 12:30:00,52.77,52.79,52.7,52.74,79900.0,18.4349,18.4419,18.4105,18.4244,79900.0
2009-12-03 12:35:00,52.76,52.8,52.68,52.7,75400.0,18.4314,18.4454,18.4035,18.4105,75400.0
2009-12-03 12:40:00,52.7,52.74,52.69,52.72,32700.0,18.4105,18.4244,18.407,18.4174,32700.0
2009-12-03 12:45:00,52.73,52.73,52.65,52.69,68300.0,18.4209,18.4209,18.393,18.407,68300.0
2009-12-03 12:50:00,52.68,52.72,52.66,52.7,54000.0,18.4035,18.4174,18.3965,18.4105,54000.0
2009-12-03 12:55:00,52.7,52.79,52.7,52.75,72200.0,18.4105,18.4419,18.4105,18.4279,72200.0
2009-12-03 13:00:00,52.75,52.78,52.7,52.74,72500.0,18.4279,18.4384,18.4105,18.4244,72500.0
2009-12-03 13:05:00,52.74,52.74,52.65,52.67,107400.0,18.4244,18.4244,18.393,18.4,107400.0
2009-12-03 13:10:00,52.65,52.69,52.55,52.61,159600.0,18.393,18.407,18.358,18.379,159600.0
2009-12-03 13:15:00,52.6,52.74,52.58,52.74,63300.0,18.3755,18.4244,18.3685,18.4244,63300.0
2009-12-03 13:20:00,52.74,52.87,52.72,52.87,113600.0,18.4244,18.4698,18.4174,18.4698,113600.0
2009-12-03 13:25:00,52.87,52.9,52.82,52.85,114300.0,18.4698,18.4803,18.4524,18.4629,114300.0
2009-12-03 13:30:00,52.85,52.88,52.81,52.87,67100.0,18.4629,18.4733,18.4489,18.4698,67100.0
2009-12-03 13:35:00,52.87,52.99,52.87,52.95,73900.0,18.4698,18.5118,18.4698,18.4978,73900.0
2009-12-03 13:40:00,52.94,52.98,52.94,52.94,49700.0,18.4943,18.5083,18.4943,18.4943,49700.0
2009-12-03 13:45:00,52.94,52.97,52.92,52.94,44200.0,18.4943,18.5048,18.4873,18.4943,44200.0
2009-12-03 13:50:00,52.93,52.95,52.87,52.88,58600.0,18.4908,18.4978,18.4698,18.4733,58600.0
2009-12-03 13:55:00,52.89,52.92,52.83,52.83,56400.0,18.4768,18.4873,18.4559,18.4559,56400.0
2009-12-03 14:00:00,52.83,52.85,52.79,52.81,52800.0,18.4559,18.4629,18.4419,18.4489,52800.0
2009-12-03 14:05:00,52.81,52.83,52.73,52.76,49700.0,18.4489,18.4559,18.4209,18.4314,49700.0
2009-12-03 14:10:00,52.75,52.76,52.69,52.73,48200.0,18.4279,18.4314,18.407,18.4209,48200.0
2009-12-03 14:15:00,52.73,52.75,52.67,52.68,95800.0,18.4209,18.4279,18.4,18.4035,95800.0
2009-12-03 14:20:00,52.68,52.73,52.64,52.66,58700.0,18.4035,18.4209,18.3895,18.3965,58700.0
2009-12-03 14:25:00,52.66,52.69,52.62,52.65,41200.0,18.3965,18.407,18.3825,18.393,41200.0
2009-12-03 14:30:00,52.64,52.65,52.55,52.55,73700.0,18.3895,18.393,18.358,18.358,73700.0
2009-12-03 14:35:00,52.55,52.6,52.54,52.59,68800.0,18.358,18.3755,18.3546,18.372,68800.0
2009-12-03 14:40:00,52.59,52.65,52.5,52.64,146600.0,18.372,18.393,18.3406,18.3895,146600.0
2009-12-03 14:45:00,52.65,52.67,52.57,52.57,93100.0,18.393,18.4,18.365,18.365,93100.0
2009-12-03 14:50:00,52.58,52.58,52.48,52.49,159700.0,18.3685,18.3685,18.3336,18.3371,159700.0
2009-12-03 14:55:00,52.49,52.51,52.36,52.46,164600.0,18.3371,18.3441,18.2917,18.3266,164600.0
2009-12-03 15:00:00,52.46,52.52,52.42,52.44,49700.0,18.3266,18.3476,18.3126,18.3196,49700.0
2009-12-03 15:05:00,52.44,52.56,52.44,52.56,50200.0,18.3196,18.3615,18.3196,18.3615,50200.0
2009-12-03 15:10:00,52.55,52.58,52.48,52.51,81600.0,18.358,18.3685,18.3336,18.3441,81600.0
2009-12-03 15:15:00,52.51,52.61,52.51,52.56,153200.0,18.3441,18.379,18.3441,18.3615,153200.0
2009-12-03 15:20:00,52.56,52.57,52.51,52.51,140900.0,18.3615,18.365,18.3441,18.3441,140900.0
2009-12-03 15:25:00,52.51,52.56,52.45,52.51,343900.0,18.3441,18.3615,18.3231,18.3441,343900.0
2009-12-03 15:30:00,52.51,52.52,52.44,52.45,294500.0,18.3441,18.3476,18.3196,18.3231,294500.0
2009-12-03 15:35:00,52.44,52.5,52.42,52.42,315900.0,18.3196,18.3406,18.3126,18.3126,315900.0
2009-12-03 15:40:00,52.42,52.44,52.34,52.43,365700.0,18.3126,18.3196,18.2847,18.3161,365700.0
2009-12-03 15:45:00,52.43,52.44,52.2,52.22,280000.0,18.3161,18.3196,18.2358,18.2428,280000.0
2009-12-03 15:50:00,52.21,52.26,52.1,52.16,640500.0,18.2393,18.2567,18.2008,18.2218,640500.0
2009-12-03 15:55:00,52.15,53.2,51.97,52.12,527100.0,18.2183,18.5851,18.1554,18.2078,527100.0
2009-12-04 09:30:00,53.17,53.27,52.53,53.16,273900.0,18.5746,18.6096,18.3511,18.5711,273900.0
2009-12-04 09:35:00,53.16,53.29,53.15,53.21,220500.0,18.5711,18.6166,18.5677,18.5886,220500.0
2009-12-04 09:40:00,53.22,53.35,53.22,53.31,232300.0,18.5921,18.6375,18.5921,18.6236,232300.0
2009-12-04 09:45:00,53.32,53.35,53.25,53.31,161600.0,18.627,18.6375,18.6026,18.6236,161600.0
2009-12-04 09:50:00,53.31,53.35,53.1,53.12,160800.0,18.6236,18.6375,18.5502,18.5572,160800.0
2009-12-04 09:55:00,53.13,53.18,53.03,53.08,110300.0,18.5607,18.5781,18.5257,18.5432,110300.0
2009-12-04 10:00:00,53.09,53.19,52.85,52.85,206300.0,18.5467,18.5816,18.4629,18.4629,206300.0
2009-12-04 10:05:00,52.85,52.89,52.75,52.85,304600.0,18.4629,18.4768,18.4279,18.4629,304600.0
2009-12-04 10:10:00,52.85,52.88,52.76,52.85,177800.0,18.4629,18.4733,18.4314,18.4629,177800.0
2009-12-04 10:15:00,52.85,52.89,52.76,52.8,190100.0,18.4629,18.4768,18.4314,18.4454,190100.0
2009-12-04 10:20:00,52.8,52.83,52.68,52.69,146700.0,18.4454,18.4559,18.4035,18.407,146700.0
2009-12-04 10:25:00,52.69,52.76,52.63,52.66,168900.0,18.407,18.4314,18.386,18.3965,168900.0
2009-12-04 10:30:00,52.66,52.69,52.44,52.46,289700.0,18.3965,18.407,18.3196,18.3266,289700.0
2009-12-04 10:35:00,52.46,52.56,52.4,52.47,154800.0,18.3266,18.3615,18.3056,18.3301,154800.0
2009-12-04 10:40:00,52.46,52.47,52.35,52.4,152600.0,18.3266,18.3301,18.2882,18.3056,152600.0
2009-12-04 10:45:00,52.4,52.41,52.22,52.26,208900.0,18.3056,18.3091,18.2428,18.2567,208900.0
2009-12-04 10:50:00,52.25,52.25,52.06,52.08,177300.0,18.2532,18.2532,18.1869,18.1939,177300.0
2009-12-04 10:55:00,52.08,52.11,51.81,51.83,217600.0,18.1939,18.2043,18.0995,18.1065,217600.0
2009-12-04 11:00:00,51.82,51.89,51.75,51.83,248700.0,18.103,18.1275,18.0786,18.1065,248700.0
2009-12-04 11:05:00,51.85,51.92,51.73,51.89,200500.0,18.1135,18.138,18.0716,18.1275,200500.0
2009-12-04 11:10:00,51.88,52.02,51.88,51.98,80200.0,18.124,18.1729,18.124,18.1589,80200.0
2009-12-04 11:15:00,51.98,51.98,51.65,51.71,165800.0,18.1589,18.1589,18.0436,18.0646,165800.0
2009-12-04 11:20:00,51.72,51.88,51.63,51.84,160900.0,18.0681,18.124,18.0367,18.11,160900.0
2009-12-04 11:25:00,51.83,51.87,51.5,51.51,138200.0,18.1065,18.1205,17.9912,17.9947,138200.0
2009-12-04 11:30:00,51.49,51.51,51.38,51.43,215500.0,17.9877,17.9947,17.9493,17.9668,215500.0
2009-12-04 11:35:00,51.43,51.44,51.3,51.33,153600.0,17.9668,17.9703,17.9214,17.9318,153600.0
2009-12-04 11:40:00,51.33,51.34,51.02,51.05,310900.0,17.9318,17.9353,17.8236,17.834,310900.0
2009-12-04 11:45:00,51.05,51.05,50.67,50.68,872100.0,17.834,17.834,17.7013,17.7048,872100.0
2009-12-04 11:50:00,50.69,50.99,50.64,50.96,373900.0,17.7083,17.8131,17.6908,17.8026,373900.0
2009-12-04 11:55:00,50.95,51.14,50.91,51.12,161600.0,17.7991,17.8655,17.7851,17.8585,161600.0
2009-12-04 12:00:00,51.11,51.16,51.04,51.13,144000.0,17.855,17.8725,17.8305,17.862,144000.0
2009-12-04 12:05:00,51.14,51.3,51.09,51.29,122900.0,17.8655,17.9214,17.848,17.9179,122900.0
2009-12-04 12:10:00,51.28,51.39,51.25,51.27,156700.0,17.9144,17.9528,17.9039,17.9109,156700.0
2009-12-04 12:15:00,51.26,51.32,51.1,51.11,82700.0,17.9074,17.9284,17.8515,17.855,82700.0
2009-12-04 12:20:00,51.11,51.13,50.9,50.94,132400.0,17.855,17.862,17.7816,17.7956,132400.0
2009-12-04 12:25:00,50.93,51.05,50.91,51.0,62400.0,17.7921,17.834,17.7851,17.8166,62400.0
2009-12-04 12:30:00,51.0,51.29,51.0,51.25,133200.0,17.8166,17.9179,17.8166,17.9039,133200.0
2009-12-04 12:35:00,51.25,51.31,51.2,51.23,133400.0,17.9039,17.9249,17.8864,17.8969,133400.0
2009-12-04 12:40:00,51.24,51.29,51.2,51.28,77300.0,17.9004,17.9179,17.8864,17.9144,77300.0
2009-12-04 12:45:00,51.28,51.39,51.23,51.24,89300.0,17.9144,17.9528,17.8969,17.9004,89300.0
2009-12-04 12:50:00,51.24,51.3,51.22,51.22,135900.0,17.9004,17.9214,17.8934,17.8934,135900.0
2009-12-04 12:55:00,51.22,51.25,51.15,51.24,80700.0,17.8934,17.9039,17.869,17.9004,80700.0
2009-12-04 13:00:00,51.24,51.31,51.18,51.29,81300.0,17.9004,17.9249,17.8794,17.9179,81300.0
2009-12-04 13:05:00,51.29,51.29,51.16,51.19,64100.0,17.9179,17.9179,17.8725,17.8829,64100.0
2009-12-04 13:10:00,51.19,51.19,51.0,51.0,75300.0,17.8829,17.8829,17.8166,17.8166,75300.0
2009-12-04 13:15:00,51.0,51.12,51.0,51.07,46600.0,17.8166,17.8585,17.8166,17.841,46600.0
2009-12-04 13:20:00,51.06,51.06,50.89,50.92,118400.0,17.8375,17.8375,17.7781,17.7886,118400.0
2009-12-04 13:25:00,50.91,50.91,50.7,50.72,141500.0,17.7851,17.7851,17.7118,17.7187,141500.0
2009-12-04 13:30:00,50.72,50.72,50.63,50.67,296200.0,17.7187,17.7187,17.6873,17.7013,296200.0
2009-12-04 13:35:00,50.67,50.68,50.5,50.56,261800.0,17.7013,17.7048,17.6419,17.6629,261800.0
2009-12-04 13:40:00,50.56,50.7,50.53,50.67,129000.0,17.6629,17.7118,17.6524,17.7013,129000.0
2009-12-04 13:45:00,50.68,50.71,50.5,50.5,131600.0,17.7048,17.7153,17.6419,17.6419,131600.0
2009-12-04 13:50:00,50.51,50.61,50.28,50.35,239400.0,17.6454,17.6803,17.565,17.5895,239400.0
2009-12-04 13:55:00,50.34,50.51,50.34,50.4,120800.0,17.586,17.6454,17.586,17.607,120800.0
2009-12-04 14:00:00,50.41,50.57,50.4,50.57,93500.0,17.6105,17.6663,17.607,17.6663,93500.0
2009-12-04 14:05:00,50.58,50.61,50.45,50.46,85000.0,17.6698,17.6803,17.6244,17.6279,85000.0
2009-12-04 14:10:00,50.46,50.6,50.42,50.54,83600.0,17.6279,17.6768,17.6139,17.6559,83600.0
2009-12-04 14:15:00,50.55,50.56,50.43,50.48,154000.0,17.6594,17.6629,17.6174,17.6349,154000.0
2009-12-04 14:20:00,50.49,50.54,50.44,50.44,120200.0,17.6384,17.6559,17.6209,17.6209,120200.0
2009-12-04 14:25:00,50.45,50.56,50.4,50.56,115700.0,17.6244,17.6629,17.607,17.6629,115700.0
2009-12-04 14:30:00,50.55,50.77,50.55,50.68,164800.0,17.6594,17.7362,17.6594,17.7048,164800.0
2009-12-04 14:35:00,50.67,50.77,50.62,50.65,131500.0,17.7013,17.7362,17.6838,17.6943,131500.0
2009-12-04 14:40:00,50.65,50.65,50.49,50.49,79400.0,17.6943,17.6943,17.6384,17.6384,79400.0
2009-12-04 14:45:00,50.49,50.57,50.47,50.49,100700.0,17.6384,17.6663,17.6314,17.6384,100700.0
2009-12-04 14:50:00,50.49,50.53,50.41,50.47,87100.0,17.6384,17.6524,17.6105,17.6314,87100.0
2009-12-04 14:55:00,50.47,50.67,50.45,50.63,130700.0,17.6314,17.7013,17.6244,17.6873,130700.0
2009-12-04 15:00:00,50.62,50.73,50.59,50.67,138800.0,17.6838,17.7222,17.6733,17.7013,138800.0
2009-12-04 15:05:00,50.67,50.78,50.64,50.72,141600.0,17.7013,17.7397,17.6908,17.7187,141600.0
2009-12-04 15:10:00,50.72,50.85,50.69,50.74,102800.0,17.7187,17.7642,17.7083,17.7257,102800.0
2009-12-04 15:15:00,50.73,50.75,50.65,50.69,98200.0,17.7222,17.7292,17.6943,17.7083,98200.0
2009-12-04 15:20:00,50.69,50.86,50.69,50.84,149600.0,17.7083,17.7677,17.7083,17.7607,149600.0
2009-12-04 15:25:00,50.85,50.94,50.76,50.8,193300.0,17.7642,17.7956,17.7327,17.7467,193300.0
2009-12-04 15:30:00,50.81,50.87,50.76,50.82,145500.0,17.7502,17.7712,17.7327,17.7537,145500.0
2009-12-04 15:35:00,50.8,50.86,50.63,50.68,131800.0,17.7467,17.7677,17.6873,17.7048,131800.0
2009-12-04 15:40:00,50.67,50.78,50.63,50.75,205100.0,17.7013,17.7397,17.6873,17.7292,205100.0
2009-12-04 15:45:00,50.76,50.79,50.66,50.74,303600.0,17.7327,17.7432,17.6978,17.7257,303600.0
2009-12-04 15:50:00,50.74,50.76,50.67,50.72,166600.0,17.7257,17.7327,17.7013,17.7187,166600.0
2009-12-04 15:55:00,50.72,50.83,50.69,50.82,477100.0,17.7187,17.7572,17.7083,17.7537,477100.0
2009-12-07 09:30:00,50.49,50.55,50.21,50.47,327900.0,17.6384,17.6594,17.5406,17.6314,327900.0
2009-12-07 09:35:00,50.48,50.65,50.48,50.64,266400.0,17.6349,17.6943,17.6349,17.6908,266400.0
2009-12-07 09:40:00,50.64,50.71,50.54,50.62,285600.0,17.6908,17.7153,17.6559,17.6838,285600.0
2009-12-07 09:45:00,50.63,50.85,50.59,50.83,238400.0,17.6873,17.7642,17.6733,17.7572,238400.0
2009-12-07 09:50:00,50.82,50.85,50.75,50.8,153900.0,17.7537,17.7642,17.7292,17.7467,153900.0
2009-12-07 09:55:00,50.8,50.8,50.58,50.6,129400.0,17.7467,17.7467,17.6698,17.6768,129400.0
2009-12-07 10:00:00,50.6,50.6,50.3,50.34,223000.0,17.6768,17.6768,17.572,17.586,223000.0
2009-12-07 10:05:00,50.33,50.47,50.27,50.36,197100.0,17.5825,17.6314,17.5615,17.593,197100.0
2009-12-07 10:10:00,50.36,50.5,50.27,50.42,147300.0,17.593,17.6419,17.5615,17.6139,147300.0
2009-12-07 10:15:00,50.42,50.45,50.3,50.43,112000.0,17.6139,17.6244,17.572,17.6174,112000.0
2009-12-07 10:20:00,50.43,50.45,50.29,50.32,163300.0,17.6174,17.6244,17.5685,17.579,163300.0
2009-12-07 10:25:00,50.32,50.49,50.28,50.47,196300.0,17.579,17.6384,17.565,17.6314,196300.0
2009-12-07 10:30:00,50.46,50.51,50.39,50.41,199500.0,17.6279,17.6454,17.6035,17.6105,199500.0
2009-12-07 10:35:00,50.41,50.57,50.4,50.49,167300.0,17.6105,17.6663,17.607,17.6384,167300.0
2009-12-07 10:40:00,50.51,50.53,50.41,50.47,187600.0,17.6454,17.6524,17.6105,17.6314,187600.0
2009-12-07 10:45:00,50.47,50.5,50.44,50.44,78800.0,17.6314,17.6419,17.6209,17.6209,78800.0
2009-12-07 10:50:00,50.43,50.56,50.43,50.47,99800.0,17.6174,17.6629,17.6174,17.6314,99800.0
2009-12-07 10:55:00,50.47,50.53,50.46,50.5,81900.0,17.6314,17.6524,17.6279,17.6419,81900.0
2009-12-07 11:00:00,50.5,50.62,50.47,50.49,107700.0,17.6419,17.6838,17.6314,17.6384,107700.0
2009-12-07 11:05:00,50.5,50.57,50.46,50.56,88500.0,17.6419,17.6663,17.6279,17.6629,88500.0
2009-12-07 11:10:00,50.54,50.55,50.46,50.47,117200.0,17.6559,17.6594,17.6279,17.6314,117200.0
2009-12-07 11:15:00,50.47,50.51,50.45,50.47,87200.0,17.6314,17.6454,17.6244,17.6314,87200.0
2009-12-07 11:20:00,50.47,50.49,50.41,50.48,112300.0,17.6314,17.6384,17.6105,17.6349,112300.0
2009-12-07 11:25:00,50.48,50.53,50.46,50.48,161800.0,17.6349,17.6524,17.6279,17.6349,161800.0
2009-12-07 11:30:00,50.49,50.63,50.48,50.6,92800.0,17.6384,17.6873,17.6349,17.6768,92800.0
2009-12-07 11:35:00,50.59,50.61,50.52,50.52,135300.0,17.6733,17.6803,17.6489,17.6489,135300.0
2009-12-07 11:40:00,50.52,50.53,50.46,50.46,53900.0,17.6489,17.6524,17.6279,17.6279,53900.0
2009-12-07 11:45:00,50.46,50.51,50.45,50.49,109100.0,17.6279,17.6454,17.6244,17.6384,109100.0
2009-12-07 11:50:00,50.48,50.51,50.45,50.49,112200.0,17.6349,17.6454,17.6244,17.6384,112200.0
2009-12-07 11:55:00,50.5,50.52,50.43,50.49,75000.0,17.6419,17.6489,17.6174,17.6384,75000.0
2009-12-07 12:00:00,50.49,50.51,50.44,50.48,80800.0,17.6384,17.6454,17.6209,17.6349,80800.0
2009-12-07 12:05:00,50.49,50.53,50.47,50.49,138300.0,17.6384,17.6524,17.6314,17.6384,138300.0
2009-12-07 12:10:00,50.48,50.52,50.45,50.5,45600.0,17.6349,17.6489,17.6244,17.6419,45600.0
2009-12-07 12:15:00,50.49,50.5,50.4,50.41,54800.0,17.6384,17.6419,17.607,17.6105,54800.0
2009-12-07 12:20:00,50.41,50.51,50.39,50.5,92200.0,17.6105,17.6454,17.6035,17.6419,92200.0
2009-12-07 12:25:00,50.5,50.54,50.47,50.54,60300.0,17.6419,17.6559,17.6314,17.6559,60300.0
2009-12-07 12:30:00,50.53,50.61,50.5,50.61,92000.0,17.6524,17.6803,17.6419,17.6803,92000.0
2009-12-07 12:35:00,50.61,50.74,50.6,50.63,215800.0,17.6803,17.7257,17.6768,17.6873,215800.0
2009-12-07 12:40:00,50.63,50.7,50.57,50.62,122400.0,17.6873,17.7118,17.6663,17.6838,122400.0
2009-12-07 12:45:00,50.61,50.71,50.61,50.68,209400.0,17.6803,17.7153,17.6803,17.7048,209400.0
2009-12-07 12:50:00,50.67,50.79,50.65,50.72,112700.0,17.7013,17.7432,17.6943,17.7187,112700.0
2009-12-07 12:55:00,50.73,50.78,50.68,50.69,109500.0,17.7222,17.7397,17.7048,17.7083,109500.0
2009-12-07 13:00:00,50.69,50.74,50.69,50.71,31300.0,17.7083,17.7257,17.7083,17.7153,31300.0
2009-12-07 13:05:00,50.72,50.78,50.68,50.78,51000.0,17.7187,17.7397,17.7048,17.7397,51000.0
2009-12-07 13:10:00,50.78,50.93,50.78,50.91,119600.0,17.7397,17.7921,17.7397,17.7851,119600.0
2009-12-07 13:15:00,50.92,50.96,50.88,50.94,260300.0,17.7886,17.8026,17.7746,17.7956,260300.0
2009-12-07 13:20:00,50.94,51.04,50.91,50.98,365100.0,17.7956,17.8305,17.7851,17.8096,365100.0
2009-12-07 13:25:00,50.97,51.01,50.89,50.93,99800.0,17.8061,17.8201,17.7781,17.7921,99800.0
2009-12-07 13:30:00,50.92,50.94,50.84,50.85,75700.0,17.7886,17.7956,17.7607,17.7642,75700.0
2009-12-07 13:35:00,50.84,50.92,50.84,50.9,36900.0,17.7607,17.7886,17.7607,17.7816,36900.0
2009-12-07 13:40:00,50.9,50.94,50.86,50.88,44600.0,17.7816,17.7956,17.7677,17.7746,44600.0
2009-12-07 13:45:00,50.88,50.92,50.87,50.88,60600.0,17.7746,17.7886,17.7712,17.7746,60600.0
2009-12-07 13:50:00,50.89,50.89,50.8,50.84,47800.0,17.7781,17.7781,17.7467,17.7607,47800.0
2009-12-07 13:55:00,50.84,50.86,50.74,50.82,102000.0,17.7607,17.7677,17.7257,17.7537,102000.0
2009-12-07 14:00:00,50.82,50.83,50.75,50.8,50800.0,17.7537,17.7572,17.7292,17.7467,50800.0
2009-12-07 14:05:00,50.8,50.85,50.72,50.76,70700.0,17.7467,17.7642,17.7187,17.7327,70700.0
2009-12-07 14:10:00,50.76,50.8,50.72,50.8,28900.0,17.7327,17.7467,17.7187,17.7467,28900.0
2009-12-07 14:15:00,50.8,50.85,50.75,50.76,70400.0,17.7467,17.7642,17.7292,17.7327,70400.0
2009-12-07 14:20:00,50.76,50.8,50.66,50.66,68800.0,17.7327,17.7467,17.6978,17.6978,68800.0
2009-12-07 14:25:00,50.66,50.67,50.59,50.59,90800.0,17.6978,17.7013,17.6733,17.6733,90800.0
2009-12-07 14:30:00,50.59,50.59,50.45,50.46,131000.0,17.6733,17.6733,17.6244,17.6279,131000.0
2009-12-07 14:35:00,50.45,50.46,50.29,50.31,278300.0,17.6244,17.6279,17.5685,17.5755,278300.0
2009-12-07 14:40:00,50.31,50.35,50.26,50.27,177500.0,17.5755,17.5895,17.5581,17.5615,177500.0
2009-12-07 14:45:00,50.28,50.29,50.21,50.26,125400.0,17.565,17.5685,17.5406,17.5581,125400.0
2009-12-07 14:50:00,50.26,50.34,50.24,50.34,94200.0,17.5581,17.586,17.5511,17.586,94200.0
2009-12-07 14:55:00,50.32,50.42,50.32,50.34,113300.0,17.579,17.6139,17.579,17.586,113300.0
2009-12-07 15:00:00,50.34,50.43,50.31,50.43,123600.0,17.586,17.6174,17.5755,17.6174,123600.0
2009-12-07 15:05:00,50.43,50.51,50.38,50.51,81000.0,17.6174,17.6454,17.6,17.6454,81000.0
2009-12-07 15:10:00,50.51,50.54,50.45,50.49,77800.0,17.6454,17.6559,17.6244,17.6384,77800.0
2009-12-07 15:15:00,50.5,50.54,50.41,50.43,88700.0,17.6419,17.6559,17.6105,17.6174,88700.0
2009-12-07 15:20:00,50.43,50.45,50.31,50.33,39200.0,17.6174,17.6244,17.5755,17.5825,39200.0
2009-12-07 15:25:00,50.32,50.33,50.23,50.23,73500.0,17.579,17.5825,17.5476,17.5476,73500.0
2009-12-07 15:30:00,50.24,50.29,50.22,50.24,249600.0,17.5511,17.5685,17.5441,17.5511,249600.0
2009-12-07 15:35:00,50.24,50.26,50.07,50.07,264800.0,17.5511,17.5581,17.4917,17.4917,264800.0
2009-12-07 15:40:00,50.08,50.28,50.07,50.27,294800.0,17.4952,17.565,17.4917,17.5615,294800.0
2009-12-07 15:45:00,50.27,50.28,50.17,50.24,231200.0,17.5615,17.565,17.5266,17.5511,231200.0
2009-12-07 15:50:00,50.22,50.25,50.13,50.15,241100.0,17.5441,17.5546,17.5126,17.5196,241100.0
2009-12-07 15:55:00,50.16,50.16,50.08,50.14,435400.0,17.5231,17.5231,17.4952,17.5161,435400.0
2009-12-08 09:30:00,49.95,50.05,49.41,49.46,508100.0,17.4498,17.4847,17.2611,17.2786,508100.0
2009-12-08 09:35:00,49.46,49.47,49.12,49.15,568400.0,17.2786,17.2821,17.1598,17.1703,568400.0
2009-12-08 09:40:00,49.15,49.17,48.83,48.86,823800.0,17.1703,17.1773,17.0585,17.069,823800.0
2009-12-08 09:45:00,48.85,48.94,48.75,48.9,455600.0,17.0655,17.0969,17.0305,17.0829,455600.0
2009-12-08 09:50:00,48.9,48.99,48.8,48.87,634700.0,17.0829,17.1144,17.048,17.0725,634700.0
2009-12-08 09:55:00,48.87,48.95,48.83,48.87,468500.0,17.0725,17.1004,17.0585,17.0725,468500.0
2009-12-08 10:00:00,48.89,48.9,48.75,48.77,279100.0,17.0794,17.0829,17.0305,17.0375,279100.0
2009-12-08 10:05:00,48.77,48.86,48.73,48.81,334800.0,17.0375,17.069,17.0236,17.0515,334800.0
2009-12-08 10:10:00,48.82,48.88,48.77,48.84,280000.0,17.055,17.076,17.0375,17.062,280000.0
2009-12-08 10:15:00,48.83,49.07,48.79,49.06,566800.0,17.0585,17.1423,17.0445,17.1388,566800.0
2009-12-08 10:20:00,49.06,49.19,49.05,49.08,331900.0,17.1388,17.1843,17.1353,17.1458,331900.0
2009-12-08 10:25:00,49.09,49.1,48.98,49.02,148300.0,17.1493,17.1528,17.1109,17.1249,148300.0
2009-12-08 10:30:00,49.03,49.06,48.96,48.97,171700.0,17.1284,17.1388,17.1039,17.1074,171700.0
2009-12-08 10:35:00,48.98,49.07,48.94,49.01,173800.0,17.1109,17.1423,17.0969,17.1214,173800.0
2009-12-08 10:40:00,49.01,49.06,48.97,49.03,185600.0,17.1214,17.1388,17.1074,17.1284,185600.0
2009-12-08 10:45:00,49.03,49.04,48.94,48.97,185600.0,17.1284,17.1319,17.0969,17.1074,185600.0
2009-12-08 10:50:00,48.97,48.97,48.82,48.9,125100.0,17.1074,17.1074,17.055,17.0829,125100.0
2009-12-08 10:55:00,48.89,48.92,48.78,48.82,229800.0,17.0794,17.0899,17.041,17.055,229800.0
2009-12-08 11:00:00,48.81,48.87,48.75,48.85,210700.0,17.0515,17.0725,17.0305,17.0655,210700.0
2009-12-08 11:05:00,48.85,49.04,48.83,49.03,164800.0,17.0655,17.1319,17.0585,17.1284,164800.0
2009-12-08 11:10:00,48.99,49.08,48.94,49.06,136900.0,17.1144,17.1458,17.0969,17.1388,136900.0
2009-12-08 11:15:00,49.06,49.08,48.88,48.88,109800.0,17.1388,17.1458,17.076,17.076,109800.0
2009-12-08 11:20:00,48.88,49.0,48.81,48.95,90600.0,17.076,17.1179,17.0515,17.1004,90600.0
2009-12-08 11:25:00,48.96,48.99,48.92,48.96,157000.0,17.1039,17.1144,17.0899,17.1039,157000.0
2009-12-08 11:30:00,48.95,48.96,48.86,48.88,167400.0,17.1004,17.1039,17.069,17.076,167400.0
2009-12-08 11:35:00,48.89,48.94,48.84,48.9,90000.0,17.0794,17.0969,17.062,17.0829,90000.0
2009-12-08 11:40:00,48.9,49.15,48.89,49.06,140600.0,17.0829,17.1703,17.0794,17.1388,140600.0
2009-12-08 11:45:00,49.06,49.1,49.01,49.06,88300.0,17.1388,17.1528,17.1214,17.1388,88300.0
2009-12-08 11:50:00,49.05,49.08,49.0,49.05,110400.0,17.1353,17.1458,17.1179,17.1353,110400.0
2009-12-08 11:55:00,49.05,49.05,48.93,48.96,182800.0,17.1353,17.1353,17.0934,17.1039,182800.0
2009-12-08 12:00:00,48.96,49.01,48.95,48.99,132800.0,17.1039,17.1214,17.1004,17.1144,132800.0
2009-12-08 12:05:00,49.0,49.02,48.95,48.97,49600.0,17.1179,17.1249,17.1004,17.1074,49600.0
2009-12-08 12:10:00,48.96,48.99,48.9,48.93,125600.0,17.1039,17.1144,17.0829,17.0934,125600.0
2009-12-08 12:15:00,48.92,48.92,48.85,48.85,132200.0,17.0899,17.0899,17.0655,17.0655,132200.0
2009-12-08 12:20:00,48.86,48.86,48.82,48.85,100500.0,17.069,17.069,17.055,17.0655,100500.0
2009-12-08 12:25:00,48.85,48.86,48.74,48.75,129800.0,17.0655,17.069,17.027,17.0305,129800.0
2009-12-08 12:30:00,48.76,48.77,48.7,48.76,147000.0,17.034,17.0375,17.0131,17.034,147000.0
2009-12-08 12:35:00,48.76,48.76,48.67,48.72,101900.0,17.034,17.034,17.0026,17.0201,101900.0
2009-12-08 12:40:00,48.72,48.8,48.72,48.75,140500.0,17.0201,17.048,17.0201,17.0305,140500.0
2009-12-08 12:45:00,48.76,48.8,48.74,48.8,113800.0,17.034,17.048,17.027,17.048,113800.0
2009-12-08 12:50:00,48.8,48.8,48.67,48.69,124100.0,17.048,17.048,17.0026,17.0096,124100.0
2009-12-08 12:55:00,48.68,48.74,48.66,48.73,121500.0,17.0061,17.027,16.9991,17.0236,121500.0
2009-12-08 13:00:00,48.72,48.8,48.68,48.68,179300.0,17.0201,17.048,17.0061,17.0061,179300.0
2009-12-08 13:05:00,48.68,48.68,48.59,48.59,237200.0,17.0061,17.0061,16.9746,16.9746,237200.0
2009-12-08 13:10:00,48.6,48.6,48.4,48.48,319600.0,16.9781,16.9781,16.9083,16.9362,319600.0
2009-12-08 13:15:00,48.47,48.54,48.47,48.49,67200.0,16.9327,16.9572,16.9327,16.9397,67200.0
2009-12-08 13:20:00,48.49,48.49,48.28,48.29,296300.0,16.9397,16.9397,16.8663,16.8698,296300.0
2009-12-08 13:25:00,48.29,48.37,48.19,48.25,153300.0,16.8698,16.8978,16.8349,16.8559,153300.0
2009-12-08 13:30:00,48.25,48.37,48.23,48.32,133300.0,16.8559,16.8978,16.8489,16.8803,133300.0
2009-12-08 13:35:00,48.33,48.45,48.33,48.33,84400.0,16.8838,16.9257,16.8838,16.8838,84400.0
2009-12-08 13:40:00,48.33,48.44,48.31,48.37,137600.0,16.8838,16.9222,16.8768,16.8978,137600.0
2009-12-08 13:45:00,48.36,48.46,48.34,48.37,84000.0,16.8943,16.9292,16.8873,16.8978,84000.0
2009-12-08 13:50:00,48.37,48.39,48.34,48.34,81000.0,16.8978,16.9048,16.8873,16.8873,81000.0
2009-12-08 13:55:00,48.34,48.34,48.23,48.28,99000.0,16.8873,16.8873,16.8489,16.8663,99000.0
2009-12-08 14:00:00,48.27,48.29,48.19,48.24,105300.0,16.8629,16.8698,16.8349,16.8524,105300.0
2009-12-08 14:05:00,48.24,48.4,48.24,48.39,152900.0,16.8524,16.9083,16.8524,16.9048,152900.0
2009-12-08 14:10:00,48.4,48.46,48.32,48.44,176200.0,16.9083,16.9292,16.8803,16.9222,176200.0
2009-12-08 14:15:00,48.44,48.46,48.33,48.39,130900.0,16.9222,16.9292,16.8838,16.9048,130900.0
2009-12-08 14:20:00,48.39,48.4,48.3,48.36,183500.0,16.9048,16.9083,16.8733,16.8943,183500.0
2009-12-08 14:25:00,48.36,48.4,48.31,48.39,196400.0,16.8943,16.9083,16.8768,16.9048,196400.0
2009-12-08 14:30:00,48.39,48.43,48.37,48.38,121700.0,16.9048,16.9188,16.8978,16.9013,121700.0
2009-12-08 14:35:00,48.38,48.38,48.23,48.26,190500.0,16.9013,16.9013,16.8489,16.8594,190500.0
2009-12-08 14:40:00,48.25,48.27,48.21,48.25,125500.0,16.8559,16.8629,16.8419,16.8559,125500.0
2009-12-08 14:45:00,48.24,48.25,48.15,48.17,126000.0,16.8524,16.8559,16.8209,16.8279,126000.0
2009-12-08 14:50:00,48.16,48.16,47.87,47.89,370100.0,16.8244,16.8244,16.7231,16.7301,370100.0
2009-12-08 14:55:00,47.89,47.97,47.82,47.94,244500.0,16.7301,16.7581,16.7057,16.7476,244500.0
2009-12-08 15:00:00,47.95,48.03,47.87,48.02,306100.0,16.7511,16.779,16.7231,16.7755,306100.0
2009-12-08 15:05:00,48.02,48.18,47.96,48.18,245700.0,16.7755,16.8314,16.7546,16.8314,245700.0
2009-12-08 15:10:00,48.17,48.23,48.12,48.21,177000.0,16.8279,16.8489,16.8105,16.8419,177000.0
2009-12-08 15:15:00,48.2,48.21,48.13,48.15,185400.0,16.8384,16.8419,16.8139,16.8209,185400.0
2009-12-08 15:20:00,48.14,48.24,48.12,48.23,168700.0,16.8174,16.8524,16.8105,16.8489,168700.0
2009-12-08 15:25:00,48.23,48.37,48.22,48.3,198100.0,16.8489,16.8978,16.8454,16.8733,198100.0
2009-12-08 15:30:00,48.3,48.36,48.23,48.23,211400.0,16.8733,16.8943,16.8489,16.8489,211400.0
2009-12-08 15:35:00,48.23,48.24,48.1,48.12,203700.0,16.8489,16.8524,16.8035,16.8105,203700.0
2009-12-08 15:40:00,48.12,48.26,48.09,48.25,267900.0,16.8105,16.8594,16.8,16.8559,267900.0
2009-12-08 15:45:00,48.25,48.27,48.21,48.24,190300.0,16.8559,16.8629,16.8419,16.8524,190300.0
2009-12-08 15:50:00,48.24,48.3,48.2,48.3,406800.0,16.8524,16.8733,16.8384,16.8733,406800.0
2009-12-08 15:55:00,48.3,48.49,48.29,48.43,691900.0,16.8733,16.9397,16.8698,16.9188,691900.0
2009-12-09 09:30:00,48.39,48.62,48.39,48.41,328800.0,16.9048,16.9851,16.9048,16.9118,328800.0
2009-12-09 09:35:00,48.41,48.42,47.95,47.97,419200.0,16.9118,16.9153,16.7511,16.7581,419200.0
2009-12-09 09:40:00,47.96,47.99,47.55,47.56,551800.0,16.7546,16.765,16.6113,16.6148,551800.0
2009-12-09 09:45:00,47.57,47.61,47.43,47.48,576400.0,16.6183,16.6323,16.5694,16.5869,576400.0
2009-12-09 09:50:00,47.49,47.81,47.46,47.78,278500.0,16.5904,16.7022,16.5799,16.6917,278500.0
2009-12-09 09:55:00,47.79,48.05,47.78,48.02,227500.0,16.6952,16.786,16.6917,16.7755,227500.0
2009-12-09 10:00:00,48.02,48.22,47.93,47.96,253000.0,16.7755,16.8454,16.7441,16.7546,253000.0
2009-12-09 10:05:00,47.95,48.14,47.93,48.1,147800.0,16.7511,16.8174,16.7441,16.8035,147800.0
2009-12-09 10:10:00,48.1,48.14,48.0,48.02,167500.0,16.8035,16.8174,16.7685,16.7755,167500.0
2009-12-09 10:15:00,48.01,48.09,47.99,48.07,109800.0,16.772,16.8,16.765,16.793,109800.0
2009-12-09 10:20:00,48.05,48.06,47.86,47.93,169600.0,16.786,16.7895,16.7196,16.7441,169600.0
2009-12-09 10:25:00,47.93,47.97,47.88,47.95,94700.0,16.7441,16.7581,16.7266,16.7511,94700.0
2009-12-09 10:30:00,47.96,48.02,47.73,47.91,238500.0,16.7546,16.7755,16.6742,16.7371,238500.0
2009-12-09 10:35:00,47.9,48.08,47.88,48.08,208800.0,16.7336,16.7965,16.7266,16.7965,208800.0
2009-12-09 10:40:00,48.08,48.37,48.08,48.37,177800.0,16.7965,16.8978,16.7965,16.8978,177800.0
2009-12-09 10:45:00,48.36,48.5,48.33,48.42,209200.0,16.8943,16.9432,16.8838,16.9153,209200.0
2009-12-09 10:50:00,48.42,48.64,48.42,48.56,210500.0,16.9153,16.9921,16.9153,16.9642,210500.0
2009-12-09 10:55:00,48.55,48.58,48.45,48.47,84000.0,16.9607,16.9712,16.9257,16.9327,84000.0
2009-12-09 11:00:00,48.48,48.54,48.45,48.49,71400.0,16.9362,16.9572,16.9257,16.9397,71400.0
2009-12-09 11:05:00,48.5,48.58,48.47,48.55,98800.0,16.9432,16.9712,16.9327,16.9607,98800.0
2009-12-09 11:10:00,48.55,48.59,48.47,48.51,54300.0,16.9607,16.9746,16.9327,16.9467,54300.0
2009-12-09 11:15:00,48.53,48.64,48.51,48.59,83400.0,16.9537,16.9921,16.9467,16.9746,83400.0
2009-12-09 11:20:00,48.59,48.64,48.54,48.56,73000.0,16.9746,16.9921,16.9572,16.9642,73000.0
2009-12-09 11:25:00,48.57,48.59,48.49,48.5,73600.0,16.9677,16.9746,16.9397,16.9432,73600.0
2009-12-09 11:30:00,48.49,48.56,48.46,48.47,97000.0,16.9397,16.9642,16.9292,16.9327,97000.0
2009-12-09 11:35:00,48.46,48.46,48.27,48.36,174400.0,16.9292,16.9292,16.8629,16.8943,174400.0
2009-12-09 11:40:00,48.35,48.56,48.35,48.51,184100.0,16.8908,16.9642,16.8908,16.9467,184100.0
2009-12-09 11:45:00,48.52,48.52,48.38,48.4,116400.0,16.9502,16.9502,16.9013,16.9083,116400.0
2009-12-09 11:50:00,48.4,48.45,48.36,48.45,85100.0,16.9083,16.9257,16.8943,16.9257,85100.0
2009-12-09 11:55:00,48.45,48.5,48.41,48.42,45400.0,16.9257,16.9432,16.9118,16.9153,45400.0
2009-12-09 12:00:00,48.42,48.43,48.29,48.31,76000.0,16.9153,16.9188,16.8698,16.8768,76000.0
2009-12-09 12:05:00,48.31,48.33,48.17,48.18,193400.0,16.8768,16.8838,16.8279,16.8314,193400.0
2009-12-09 12:10:00,48.19,48.19,48.08,48.09,161200.0,16.8349,16.8349,16.7965,16.8,161200.0
2009-12-09 12:15:00,48.09,48.1,47.96,47.98,125600.0,16.8,16.8035,16.7546,16.7615,125600.0
2009-12-09 12:20:00,47.99,47.99,47.7,47.73,264400.0,16.765,16.765,16.6637,16.6742,264400.0
2009-12-09 12:25:00,47.73,47.86,47.69,47.81,231200.0,16.6742,16.7196,16.6602,16.7022,231200.0
2009-12-09 12:30:00,47.82,47.98,47.81,47.88,87300.0,16.7057,16.7615,16.7022,16.7266,87300.0
2009-12-09 12:35:00,47.89,47.98,47.88,47.91,112500.0,16.7301,16.7615,16.7266,16.7371,112500.0
2009-12-09 12:40:00,47.91,47.97,47.87,47.88,108700.0,16.7371,16.7581,16.7231,16.7266,108700.0
2009-12-09 12:45:00,47.87,47.92,47.84,47.88,121900.0,16.7231,16.7406,16.7126,16.7266,121900.0
2009-12-09 12:50:00,47.88,48.02,47.85,48.02,97200.0,16.7266,16.7755,16.7161,16.7755,97200.0
2009-12-09 12:55:00,48.01,48.13,48.0,48.08,189500.0,16.772,16.8139,16.7685,16.7965,189500.0
2009-12-09 13:00:00,48.08,48.09,47.83,47.92,171400.0,16.7965,16.8,16.7091,16.7406,171400.0
2009-12-09 13:05:00,47.92,48.01,47.84,47.99,121000.0,16.7406,16.772,16.7126,16.765,121000.0
2009-12-09 13:10:00,47.99,48.11,47.95,48.1,70200.0,16.765,16.807,16.7511,16.8035,70200.0
2009-12-09 13:15:00,48.1,48.11,48.04,48.06,114200.0,16.8035,16.807,16.7825,16.7895,114200.0
2009-12-09 13:20:00,48.06,48.08,47.96,47.97,142800.0,16.7895,16.7965,16.7546,16.7581,142800.0
2009-12-09 13:25:00,47.99,48.06,47.96,48.01,186000.0,16.765,16.7895,16.7546,16.772,186000.0
2009-12-09 13:30:00,48.02,48.06,47.92,47.93,156300.0,16.7755,16.7895,16.7406,16.7441,156300.0
2009-12-09 13:35:00,47.93,48.0,47.92,47.95,71500.0,16.7441,16.7685,16.7406,16.7511,71500.0
2009-12-09 13:40:00,47.94,47.97,47.83,47.89,143900.0,16.7476,16.7581,16.7091,16.7301,143900.0
2009-12-09 13:45:00,47.89,47.96,47.77,47.83,340500.0,16.7301,16.7546,16.6882,16.7091,340500.0
2009-12-09 13:50:00,47.83,48.02,47.82,47.92,236100.0,16.7091,16.7755,16.7057,16.7406,236100.0
2009-12-09 13:55:00,47.91,47.95,47.8,47.82,230000.0,16.7371,16.7511,16.6987,16.7057,230000.0
2009-12-09 14:00:00,47.82,47.9,47.81,47.88,57600.0,16.7057,16.7336,16.7022,16.7266,57600.0
2009-12-09 14:05:00,47.88,48.02,47.87,48.01,169500.0,16.7266,16.7755,16.7231,16.772,169500.0
2009-12-09 14:10:00,48.0,48.01,47.96,47.97,203200.0,16.7685,16.772,16.7546,16.7581,203200.0
2009-12-09 14:15:00,47.97,48.02,47.96,47.98,105200.0,16.7581,16.7755,16.7546,16.7615,105200.0
2009-12-09 14:20:00,47.98,48.07,47.97,48.02,126900.0,16.7615,16.793,16.7581,16.7755,126900.0
2009-12-09 14:25:00,48.02,48.02,47.93,47.96,183900.0,16.7755,16.7755,16.7441,16.7546,183900.0
2009-12-09 14:30:00,47.96,48.01,47.95,47.95,140900.0,16.7546,16.772,16.7511,16.7511,140900.0
2009-12-09 14:35:00,47.96,48.06,47.94,48.06,195400.0,16.7546,16.7895,16.7476,16.7895,195400.0
2009-12-09 14:40:00,48.06,48.13,48.03,48.1,236300.0,16.7895,16.8139,16.779,16.8035,236300.0
2009-12-09 14:45:00,48.1,48.17,48.06,48.16,130600.0,16.8035,16.8279,16.7895,16.8244,130600.0
2009-12-09 14:50:00,48.16,48.25,48.16,48.23,167600.0,16.8244,16.8559,16.8244,16.8489,167600.0
2009-12-09 14:55:00,48.23,48.26,48.1,48.11,179500.0,16.8489,16.8594,16.8035,16.807,179500.0
2009-12-09 15:00:00,48.11,48.24,48.1,48.23,127500.0,16.807,16.8524,16.8035,16.8489,127500.0
2009-12-09 15:05:00,48.23,48.33,48.22,48.33,111000.0,16.8489,16.8838,16.8454,16.8838,111000.0
2009-12-09 15:10:00,48.32,48.33,48.25,48.3,109100.0,16.8803,16.8838,16.8559,16.8733,109100.0
2009-12-09 15:15:00,48.3,48.34,48.27,48.32,85600.0,16.8733,16.8873,16.8629,16.8803,85600.0
2009-12-09 15:20:00,48.31,48.38,48.28,48.37,94100.0,16.8768,16.9013,16.8663,16.8978,94100.0
2009-12-09 15:25:00,48.37,48.38,48.27,48.28,104600.0,16.8978,16.9013,16.8629,16.8663,104600.0
2009-12-09 15:30:00,48.27,48.29,48.2,48.26,129600.0,16.8629,16.8698,16.8384,16.8594,129600.0
2009-12-09 15:35:00,48.26,48.33,48.25,48.29,139900.0,16.8594,16.8838,16.8559,16.8698,139900.0
2009-12-09 15:40:00,48.29,48.44,48.28,48.43,152600.0,16.8698,16.9222,16.8663,16.9188,152600.0
2009-12-09 15:45:00,48.43,48.5,48.41,48.47,138100.0,16.9188,16.9432,16.9118,16.9327,138100.0
2009-12-09 15:50:00,48.47,48.5,48.37,48.48,259200.0,16.9327,16.9432,16.8978,16.9362,259200.0
2009-12-09 15:55:00,48.48,48.51,48.45,48.47,272600.0,16.9362,16.9467,16.9257,16.9327,272600.0
2009-12-10 09:30:00,48.9,49.12,48.81,49.11,210400.0,17.0829,17.1598,17.0515,17.1563,210400.0
2009-12-10 09:35:00,49.11,49.15,48.87,48.94,202400.0,17.1563,17.1703,17.0725,17.0969,202400.0
2009-12-10 09:40:00,48.94,48.98,48.7,48.7,342700.0,17.0969,17.1109,17.0131,17.0131,342700.0
2009-12-10 09:45:00,48.7,48.76,48.65,48.75,169800.0,17.0131,17.034,16.9956,17.0305,169800.0
2009-12-10 09:50:00,48.75,48.75,48.48,48.49,167000.0,17.0305,17.0305,16.9362,16.9397,167000.0
2009-12-10 09:55:00,48.48,48.61,48.42,48.52,214400.0,16.9362,16.9816,16.9153,16.9502,214400.0
2009-12-10 10:00:00,48.53,48.61,48.43,48.45,147700.0,16.9537,16.9816,16.9188,16.9257,147700.0
2009-12-10 10:05:00,48.44,48.48,48.37,48.4,118300.0,16.9222,16.9362,16.8978,16.9083,118300.0
2009-12-10 10:10:00,48.39,48.44,48.21,48.27,181000.0,16.9048,16.9222,16.8419,16.8629,181000.0
2009-12-10 10:15:00,48.26,48.4,48.25,48.25,87900.0,16.8594,16.9083,16.8559,16.8559,87900.0
2009-12-10 10:20:00,48.28,48.3,48.06,48.29,199100.0,16.8663,16.8733,16.7895,16.8698,199100.0
2009-12-10 10:25:00,48.28,48.44,48.24,48.42,127700.0,16.8663,16.9222,16.8524,16.9153,127700.0
2009-12-10 10:30:00,48.42,48.52,48.42,48.44,162400.0,16.9153,16.9502,16.9153,16.9222,162400.0
2009-12-10 10:35:00,48.45,48.54,48.37,48.42,336900.0,16.9257,16.9572,16.8978,16.9153,336900.0
2009-12-10 10:40:00,48.41,48.57,48.39,48.5,88900.0,16.9118,16.9677,16.9048,16.9432,88900.0
2009-12-10 10:45:00,48.49,48.57,48.46,48.54,83300.0,16.9397,16.9677,16.9292,16.9572,83300.0
2009-12-10 10:50:00,48.51,48.53,48.42,48.46,89100.0,16.9467,16.9537,16.9153,16.9292,89100.0
2009-12-10 10:55:00,48.46,48.53,48.41,48.45,65200.0,16.9292,16.9537,16.9118,16.9257,65200.0
2009-12-10 11:00:00,48.46,48.46,48.34,48.42,136100.0,16.9292,16.9292,16.8873,16.9153,136100.0
2009-12-10 11:05:00,48.41,48.41,48.26,48.34,131500.0,16.9118,16.9118,16.8594,16.8873,131500.0
2009-12-10 11:10:00,48.34,48.42,48.3,48.41,117700.0,16.8873,16.9153,16.8733,16.9118,117700.0
2009-12-10 11:15:00,48.41,48.55,48.39,48.54,100900.0,16.9118,16.9607,16.9048,16.9572,100900.0
2009-12-10 11:20:00,48.54,48.56,48.49,48.49,115800.0,16.9572,16.9642,16.9397,16.9397,115800.0
2009-12-10 11:25:00,48.49,48.53,48.37,48.39,80800.0,16.9397,16.9537,16.8978,16.9048,80800.0
2009-12-10 11:30:00,48.39,48.39,48.32,48.33,94800.0,16.9048,16.9048,16.8803,16.8838,94800.0
2009-12-10 11:35:00,48.34,48.37,48.29,48.3,76900.0,16.8873,16.8978,16.8698,16.8733,76900.0
2009-12-10 11:40:00,48.3,48.31,48.18,48.21,80900.0,16.8733,16.8768,16.8314,16.8419,80900.0
2009-12-10 11:45:00,48.2,48.23,48.17,48.21,49100.0,16.8384,16.8489,16.8279,16.8419,49100.0
2009-12-10 11:50:00,48.21,48.21,48.1,48.14,52000.0,16.8419,16.8419,16.8035,16.8174,52000.0
2009-12-10 11:55:00,48.13,48.14,48.06,48.09,71300.0,16.8139,16.8174,16.7895,16.8,71300.0
2009-12-10 12:00:00,48.09,48.26,48.07,48.24,66300.0,16.8,16.8594,16.793,16.8524,66300.0
2009-12-10 12:05:00,48.24,48.29,48.18,48.19,60300.0,16.8524,16.8698,16.8314,16.8349,60300.0
2009-12-10 12:10:00,48.19,48.27,48.18,48.19,117100.0,16.8349,16.8629,16.8314,16.8349,117100.0
2009-12-10 12:15:00,48.19,48.2,48.11,48.16,53300.0,16.8349,16.8384,16.807,16.8244,53300.0
2009-12-10 12:20:00,48.17,48.17,48.06,48.08,53300.0,16.8279,16.8279,16.7895,16.7965,53300.0
2009-12-10 12:25:00,48.09,48.12,48.05,48.08,50400.0,16.8,16.8105,16.786,16.7965,50400.0
2009-12-10 12:30:00,48.07,48.07,47.93,47.99,80800.0,16.793,16.793,16.7441,16.765,80800.0
2009-12-10 12:35:00,48.0,48.0,47.88,47.9,68300.0,16.7685,16.7685,16.7266,16.7336,68300.0
2009-12-10 12:40:00,47.9,48.0,47.86,47.98,88200.0,16.7336,16.7685,16.7196,16.7615,88200.0
2009-12-10 12:45:00,47.98,48.13,47.97,48.09,82900.0,16.7615,16.8139,16.7581,16.8,82900.0
2009-12-10 12:50:00,48.08,48.15,48.06,48.12,39700.0,16.7965,16.8209,16.7895,16.8105,39700.0
2009-12-10 12:55:00,48.13,48.17,48.11,48.14,30600.0,16.8139,16.8279,16.807,16.8174,30600.0
2009-12-10 13:00:00,48.15,48.15,48.03,48.04,71800.0,16.8209,16.8209,16.779,16.7825,71800.0
2009-12-10 13:05:00,48.06,48.17,48.06,48.13,213700.0,16.7895,16.8279,16.7895,16.8139,213700.0
2009-12-10 13:10:00,48.13,48.13,48.06,48.12,174400.0,16.8139,16.8139,16.7895,16.8105,174400.0
2009-12-10 13:15:00,48.12,48.17,48.1,48.17,85700.0,16.8105,16.8279,16.8035,16.8279,85700.0
2009-12-10 13:20:00,48.17,48.29,48.12,48.23,115900.0,16.8279,16.8698,16.8105,16.8489,115900.0
2009-12-10 13:25:00,48.22,48.31,48.22,48.31,67300.0,16.8454,16.8768,16.8454,16.8768,67300.0
2009-12-10 13:30:00,48.31,48.38,48.3,48.36,83800.0,16.8768,16.9013,16.8733,16.8943,83800.0
2009-12-10 13:35:00,48.36,48.42,48.32,48.41,113500.0,16.8943,16.9153,16.8803,16.9118,113500.0
2009-12-10 13:40:00,48.42,48.48,48.4,48.47,113600.0,16.9153,16.9362,16.9083,16.9327,113600.0
2009-12-10 13:45:00,48.47,48.48,48.41,48.45,50200.0,16.9327,16.9362,16.9118,16.9257,50200.0
2009-12-10 13:50:00,48.44,48.46,48.35,48.4,83900.0,16.9222,16.9292,16.8908,16.9083,83900.0
2009-12-10 13:55:00,48.4,48.59,48.4,48.58,48800.0,16.9083,16.9746,16.9083,16.9712,48800.0
2009-12-10 14:00:00,48.57,48.58,48.51,48.56,53400.0,16.9677,16.9712,16.9467,16.9642,53400.0
2009-12-10 14:05:00,48.56,48.72,48.55,48.7,105600.0,16.9642,17.0201,16.9607,17.0131,105600.0
2009-12-10 14:10:00,48.69,48.73,48.64,48.69,79900.0,17.0096,17.0236,16.9921,17.0096,79900.0
2009-12-10 14:15:00,48.68,48.75,48.64,48.75,106200.0,17.0061,17.0305,16.9921,17.0305,106200.0
2009-12-10 14:20:00,48.75,48.82,48.75,48.8,111500.0,17.0305,17.055,17.0305,17.048,111500.0
2009-12-10 14:25:00,48.81,48.83,48.79,48.81,46600.0,17.0515,17.0585,17.0445,17.0515,46600.0
2009-12-10 14:30:00,48.82,48.88,48.81,48.84,64500.0,17.055,17.076,17.0515,17.062,64500.0
2009-12-10 14:35:00,48.83,48.84,48.7,48.7,75700.0,17.0585,17.062,17.0131,17.0131,75700.0
2009-12-10 14:40:00,48.69,48.73,48.69,48.71,46600.0,17.0096,17.0236,17.0096,17.0166,46600.0
2009-12-10 14:45:00,48.72,48.77,48.71,48.77,150600.0,17.0201,17.0375,17.0166,17.0375,150600.0
2009-12-10 14:50:00,48.76,48.77,48.72,48.74,64400.0,17.034,17.0375,17.0201,17.027,64400.0
2009-12-10 14:55:00,48.73,48.75,48.69,48.7,37400.0,17.0236,17.0305,17.0096,17.0131,37400.0
2009-12-10 15:00:00,48.7,48.7,48.59,48.59,45200.0,17.0131,17.0131,16.9746,16.9746,45200.0
2009-12-10 15:05:00,48.6,48.68,48.57,48.6,48900.0,16.9781,17.0061,16.9677,16.9781,48900.0
2009-12-10 15:10:00,48.61,48.71,48.6,48.66,39700.0,16.9816,17.0166,16.9781,16.9991,39700.0
2009-12-10 15:15:00,48.65,48.71,48.64,48.69,42600.0,16.9956,17.0166,16.9921,17.0096,42600.0
2009-12-10 15:20:00,48.69,48.72,48.65,48.65,65200.0,17.0096,17.0201,16.9956,16.9956,65200.0
2009-12-10 15:25:00,48.65,48.67,48.45,48.53,205400.0,16.9956,17.0026,16.9257,16.9537,205400.0
2009-12-10 15:30:00,48.53,48.57,48.47,48.49,106800.0,16.9537,16.9677,16.9327,16.9397,106800.0
2009-12-10 15:35:00,48.49,48.56,48.46,48.56,64300.0,16.9397,16.9642,16.9292,16.9642,64300.0
2009-12-10 15:40:00,48.56,48.57,48.48,48.5,140000.0,16.9642,16.9677,16.9362,16.9432,140000.0
2009-12-10 15:45:00,48.49,48.62,48.44,48.61,166500.0,16.9397,16.9851,16.9222,16.9816,166500.0
2009-12-10 15:50:00,48.61,48.62,48.54,48.61,146500.0,16.9816,16.9851,16.9572,16.9816,146500.0
2009-12-10 15:55:00,48.61,48.69,48.6,48.69,390100.0,16.9816,17.0096,16.9781,17.0096,390100.0
2009-12-11 09:30:00,48.92,48.93,48.64,48.64,449700.0,17.0899,17.0934,16.9921,16.9921,449700.0
2009-12-11 09:35:00,48.63,48.65,48.41,48.59,465400.0,16.9886,16.9956,16.9118,16.9746,465400.0
2009-12-11 09:40:00,48.59,48.72,48.57,48.58,316200.0,16.9746,17.0201,16.9677,16.9712,316200.0
2009-12-11 09:45:00,48.58,48.63,48.53,48.53,159800.0,16.9712,16.9886,16.9537,16.9537,159800.0
2009-12-11 09:50:00,48.53,48.74,48.5,48.71,239300.0,16.9537,17.027,16.9432,17.0166,239300.0
2009-12-11 09:55:00,48.67,48.8,48.66,48.76,295100.0,17.0026,17.048,16.9991,17.034,295100.0
2009-12-11 10:00:00,48.76,48.93,48.74,48.87,316000.0,17.034,17.0934,17.027,17.0725,316000.0
2009-12-11 10:05:00,48.88,48.91,48.78,48.8,260100.0,17.076,17.0864,17.041,17.048,260100.0
2009-12-11 10:10:00,48.8,48.88,48.73,48.79,186200.0,17.048,17.076,17.0236,17.0445,186200.0
2009-12-11 10:15:00,48.79,48.79,48.54,48.6,168600.0,17.0445,17.0445,16.9572,16.9781,168600.0
2009-12-11 10:20:00,48.6,48.61,48.5,48.59,143000.0,16.9781,16.9816,16.9432,16.9746,143000.0
2009-12-11 10:25:00,48.6,48.77,48.6,48.77,176000.0,16.9781,17.0375,16.9781,17.0375,176000.0
2009-12-11 10:30:00,48.77,48.84,48.73,48.8,167000.0,17.0375,17.062,17.0236,17.048,167000.0
2009-12-11 10:35:00,48.8,48.87,48.77,48.82,146000.0,17.048,17.0725,17.0375,17.055,146000.0
2009-12-11 10:40:00,48.81,48.83,48.73,48.77,176400.0,17.0515,17.0585,17.0236,17.0375,176400.0
2009-12-11 10:45:00,48.77,48.79,48.7,48.7,166200.0,17.0375,17.0445,17.0131,17.0131,166200.0
2009-12-11 10:50:00,48.69,48.75,48.63,48.68,158000.0,17.0096,17.0305,16.9886,17.0061,158000.0
2009-12-11 10:55:00,48.68,48.8,48.68,48.8,106900.0,17.0061,17.048,17.0061,17.048,106900.0
2009-12-11 11:00:00,48.81,48.84,48.75,48.79,112700.0,17.0515,17.062,17.0305,17.0445,112700.0
2009-12-11 11:05:00,48.78,48.83,48.76,48.79,99300.0,17.041,17.0585,17.034,17.0445,99300.0
2009-12-11 11:10:00,48.79,48.79,48.7,48.7,84400.0,17.0445,17.0445,17.0131,17.0131,84400.0
2009-12-11 11:15:00,48.7,48.74,48.62,48.64,159100.0,17.0131,17.027,16.9851,16.9921,159100.0
2009-12-11 11:20:00,48.64,48.64,48.41,48.41,176900.0,16.9921,16.9921,16.9118,16.9118,176900.0
2009-12-11 11:25:00,48.42,48.44,48.34,48.43,159400.0,16.9153,16.9222,16.8873,16.9188,159400.0
2009-12-11 11:30:00,48.42,48.51,48.41,48.44,153800.0,16.9153,16.9467,16.9118,16.9222,153800.0
2009-12-11 11:35:00,48.45,48.51,48.4,48.47,99500.0,16.9257,16.9467,16.9083,16.9327,99500.0
2009-12-11 11:40:00,48.46,48.5,48.36,48.39,118600.0,16.9292,16.9432,16.8943,16.9048,118600.0
2009-12-11 11:45:00,48.39,48.39,48.25,48.3,164700.0,16.9048,16.9048,16.8559,16.8733,164700.0
2009-12-11 11:50:00,48.29,48.42,48.29,48.36,76400.0,16.8698,16.9153,16.8698,16.8943,76400.0
2009-12-11 11:55:00,48.36,48.39,48.28,48.29,127200.0,16.8943,16.9048,16.8663,16.8698,127200.0
2009-12-11 12:00:00,48.3,48.43,48.29,48.38,192300.0,16.8733,16.9188,16.8698,16.9013,192300.0
2009-12-11 12:05:00,48.37,48.5,48.36,48.5,130600.0,16.8978,16.9432,16.8943,16.9432,130600.0
2009-12-11 12:10:00,48.49,48.56,48.48,48.53,157700.0,16.9397,16.9642,16.9362,16.9537,157700.0
2009-12-11 12:15:00,48.53,48.58,48.51,48.56,67400.0,16.9537,16.9712,16.9467,16.9642,67400.0
2009-12-11 12:20:00,48.55,48.62,48.51,48.55,87100.0,16.9607,16.9851,16.9467,16.9607,87100.0
2009-12-11 12:25:00,48.56,48.59,48.48,48.51,110100.0,16.9642,16.9746,16.9362,16.9467,110100.0
2009-12-11 12:30:00,48.51,48.57,48.44,48.57,197700.0,16.9467,16.9677,16.9222,16.9677,197700.0
2009-12-11 12:35:00,48.56,48.67,48.56,48.62,160200.0,16.9642,17.0026,16.9642,16.9851,160200.0
2009-12-11 12:40:00,48.61,48.64,48.57,48.63,89600.0,16.9816,16.9921,16.9677,16.9886,89600.0
2009-12-11 12:45:00,48.64,48.65,48.57,48.59,80600.0,16.9921,16.9956,16.9677,16.9746,80600.0
2009-12-11 12:50:00,48.59,48.65,48.59,48.63,98300.0,16.9746,16.9956,16.9746,16.9886,98300.0
2009-12-11 12:55:00,48.63,48.67,48.59,48.66,84700.0,16.9886,17.0026,16.9746,16.9991,84700.0
2009-12-11 13:00:00,48.67,48.69,48.62,48.62,54100.0,17.0026,17.0096,16.9851,16.9851,54100.0
2009-12-11 13:05:00,48.62,48.63,48.53,48.56,131900.0,16.9851,16.9886,16.9537,16.9642,131900.0
2009-12-11 13:10:00,48.56,48.57,48.5,48.52,58500.0,16.9642,16.9677,16.9432,16.9502,58500.0
2009-12-11 13:15:00,48.51,48.57,48.5,48.56,52300.0,16.9467,16.9677,16.9432,16.9642,52300.0
2009-12-11 13:20:00,48.55,48.57,48.52,48.54,66300.0,16.9607,16.9677,16.9502,16.9572,66300.0
2009-12-11 13:25:00,48.54,48.54,48.51,48.52,74400.0,16.9572,16.9572,16.9467,16.9502,74400.0
2009-12-11 13:30:00,48.52,48.55,48.51,48.51,88100.0,16.9502,16.9607,16.9467,16.9467,88100.0
2009-12-11 13:35:00,48.52,48.53,48.48,48.51,104200.0,16.9502,16.9537,16.9362,16.9467,104200.0
2009-12-11 13:40:00,48.52,48.52,48.46,48.48,65600.0,16.9502,16.9502,16.9292,16.9362,65600.0
2009-12-11 13:45:00,48.47,48.5,48.45,48.5,124500.0,16.9327,16.9432,16.9257,16.9432,124500.0
2009-12-11 13:50:00,48.5,48.52,48.38,48.42,256400.0,16.9432,16.9502,16.9013,16.9153,256400.0
2009-12-11 13:55:00,48.42,48.46,48.38,48.4,175300.0,16.9153,16.9292,16.9013,16.9083,175300.0
2009-12-11 14:00:00,48.4,48.44,48.37,48.39,438800.0,16.9083,16.9222,16.8978,16.9048,438800.0
2009-12-11 14:05:00,48.38,48.43,48.37,48.39,261300.0,16.9013,16.9188,16.8978,16.9048,261300.0
2009-12-11 14:10:00,48.39,48.41,48.34,48.36,202900.0,16.9048,16.9118,16.8873,16.8943,202900.0
2009-12-11 14:15:00,48.36,48.37,48.31,48.33,183100.0,16.8943,16.8978,16.8768,16.8838,183100.0
2009-12-11 14:20:00,48.32,48.38,48.28,48.35,283200.0,16.8803,16.9013,16.8663,16.8908,283200.0
2009-12-11 14:25:00,48.34,48.4,48.33,48.35,217300.0,16.8873,16.9083,16.8838,16.8908,217300.0
2009-12-11 14:30:00,48.36,48.37,48.28,48.29,105300.0,16.8943,16.8978,16.8663,16.8698,105300.0
2009-12-11 14:35:00,48.29,48.29,48.25,48.26,98300.0,16.8698,16.8698,16.8559,16.8594,98300.0
2009-12-11 14:40:00,48.26,48.3,48.24,48.26,1221900.0,16.8594,16.8733,16.8524,16.8594,1221900.0
2009-12-11 14:45:00,48.27,48.27,48.21,48.24,140800.0,16.8629,16.8629,16.8419,16.8524,140800.0
2009-12-11 14:50:00,48.23,48.25,48.2,48.23,139400.0,16.8489,16.8559,16.8384,16.8489,139400.0
2009-12-11 14:55:00,48.23,48.23,48.16,48.16,124500.0,16.8489,16.8489,16.8244,16.8244,124500.0
2009-12-11 15:00:00,48.16,48.2,48.13,48.16,106300.0,16.8244,16.8384,16.8139,16.8244,106300.0
2009-12-11 15:05:00,48.16,48.17,48.1,48.1,206100.0,16.8244,16.8279,16.8035,16.8035,206100.0
2009-12-11 15:10:00,48.1,48.1,48.01,48.06,176500.0,16.8035,16.8035,16.772,16.7895,176500.0
2009-12-11 15:15:00,48.05,48.08,48.01,48.07,193000.0,16.786,16.7965,16.772,16.793,193000.0
2009-12-11 15:20:00,48.06,48.07,47.96,47.97,309100.0,16.7895,16.793,16.7546,16.7581,309100.0
2009-12-11 15:25:00,47.97,48.15,47.94,48.15,231500.0,16.7581,16.8209,16.7476,16.8209,231500.0
2009-12-11 15:30:00,48.13,48.24,48.12,48.23,215300.0,16.8139,16.8524,16.8105,16.8489,215300.0
2009-12-11 15:35:00,48.24,48.24,48.19,48.2,145600.0,16.8524,16.8524,16.8349,16.8384,145600.0
2009-12-11 15:40:00,48.2,48.23,48.11,48.15,269800.0,16.8384,16.8489,16.807,16.8209,269800.0
2009-12-11 15:45:00,48.16,48.17,48.09,48.14,288400.0,16.8244,16.8279,16.8,16.8174,288400.0
2009-12-11 15:50:00,48.14,48.17,48.09,48.12,335500.0,16.8174,16.8279,16.8,16.8105,335500.0
2009-12-11 15:55:00,48.12,48.25,48.11,48.23,596900.0,16.8105,16.8559,16.807,16.8489,596900.0
2009-12-14 09:30:00,48.7,48.79,48.62,48.74,265200.0,17.0131,17.0445,16.9851,17.027,265200.0
2009-12-14 09:35:00,48.74,48.77,48.61,48.61,301600.0,17.027,17.0375,16.9816,16.9816,301600.0
2009-12-14 09:40:00,48.62,48.64,48.35,48.37,472800.0,16.9851,16.9921,16.8908,16.8978,472800.0
2009-12-14 09:45:00,48.37,48.53,48.36,48.51,236400.0,16.8978,16.9537,16.8943,16.9467,236400.0
2009-12-14 09:50:00,48.51,48.6,48.47,48.55,269600.0,16.9467,16.9781,16.9327,16.9607,269600.0
2009-12-14 09:55:00,48.55,48.58,48.51,48.53,166900.0,16.9607,16.9712,16.9467,16.9537,166900.0
2009-12-14 10:00:00,48.53,48.57,48.44,48.46,133200.0,16.9537,16.9677,16.9222,16.9292,133200.0
2009-12-14 10:05:00,48.46,48.51,48.4,48.44,166300.0,16.9292,16.9467,16.9083,16.9222,166300.0
2009-12-14 10:10:00,48.44,48.63,48.43,48.61,159900.0,16.9222,16.9886,16.9188,16.9816,159900.0
2009-12-14 10:15:00,48.61,48.66,48.48,48.48,144200.0,16.9816,16.9991,16.9362,16.9362,144200.0
2009-12-14 10:20:00,48.49,48.5,48.43,48.48,141000.0,16.9397,16.9432,16.9188,16.9362,141000.0
2009-12-14 10:25:00,48.5,48.6,48.44,48.44,147900.0,16.9432,16.9781,16.9222,16.9222,147900.0
2009-12-14 10:30:00,48.45,48.54,48.44,48.49,94000.0,16.9257,16.9572,16.9222,16.9397,94000.0
2009-12-14 10:35:00,48.49,48.49,48.4,48.41,117100.0,16.9397,16.9397,16.9083,16.9118,117100.0
2009-12-14 10:40:00,48.41,48.46,48.38,48.41,118400.0,16.9118,16.9292,16.9013,16.9118,118400.0
2009-12-14 10:45:00,48.42,48.46,48.34,48.44,103300.0,16.9153,16.9292,16.8873,16.9222,103300.0
2009-12-14 10:50:00,48.44,48.5,48.44,48.47,160400.0,16.9222,16.9432,16.9222,16.9327,160400.0
2009-12-14 10:55:00,48.47,48.5,48.39,48.48,130400.0,16.9327,16.9432,16.9048,16.9362,130400.0
2009-12-14 11:00:00,48.48,48.49,48.45,48.49,69800.0,16.9362,16.9397,16.9257,16.9397,69800.0
2009-12-14 11:05:00,48.48,48.48,48.26,48.29,129900.0,16.9362,16.9362,16.8594,16.8698,129900.0
2009-12-14 11:10:00,48.3,48.39,48.27,48.35,112600.0,16.8733,16.9048,16.8629,16.8908,112600.0
2009-12-14 11:15:00,48.36,48.41,48.35,48.38,63100.0,16.8943,16.9118,16.8908,16.9013,63100.0
2009-12-14 11:20:00,48.38,48.46,48.36,48.44,190000.0,16.9013,16.9292,16.8943,16.9222,190000.0
2009-12-14 11:25:00,48.44,48.47,48.37,48.43,114500.0,16.9222,16.9327,16.8978,16.9188,114500.0
2009-12-14 11:30:00,48.43,48.47,48.42,48.46,87400.0,16.9188,16.9327,16.9153,16.9292,87400.0
2009-12-14 11:35:00,48.47,48.59,48.47,48.57,140200.0,16.9327,16.9746,16.9327,16.9677,140200.0
2009-12-14 11:40:00,48.56,48.61,48.5,48.52,119400.0,16.9642,16.9816,16.9432,16.9502,119400.0
2009-12-14 11:45:00,48.52,48.52,48.47,48.48,72500.0,16.9502,16.9502,16.9327,16.9362,72500.0
2009-12-14 11:50:00,48.48,48.49,48.42,48.42,55000.0,16.9362,16.9397,16.9153,16.9153,55000.0
2009-12-14 11:55:00,48.43,48.48,48.4,48.46,83200.0,16.9188,16.9362,16.9083,16.9292,83200.0
2009-12-14 12:00:00,48.46,48.47,48.38,48.43,65200.0,16.9292,16.9327,16.9013,16.9188,65200.0
2009-12-14 12:05:00,48.43,48.46,48.4,48.43,55700.0,16.9188,16.9292,16.9083,16.9188,55700.0
2009-12-14 12:10:00,48.43,48.47,48.41,48.46,48700.0,16.9188,16.9327,16.9118,16.9292,48700.0
2009-12-14 12:15:00,48.46,48.48,48.41,48.42,46000.0,16.9292,16.9362,16.9118,16.9153,46000.0
2009-12-14 12:20:00,48.41,48.5,48.41,48.47,70500.0,16.9118,16.9432,16.9118,16.9327,70500.0
2009-12-14 12:25:00,48.48,48.5,48.45,48.47,124100.0,16.9362,16.9432,16.9257,16.9327,124100.0
2009-12-14 12:30:00,48.46,48.55,48.45,48.55,194600.0,16.9292,16.9607,16.9257,16.9607,194600.0
2009-12-14 12:35:00,48.55,48.55,48.5,48.53,68400.0,16.9607,16.9607,16.9432,16.9537,68400.0
2009-12-14 12:40:00,48.53,48.64,48.52,48.64,159900.0,16.9537,16.9921,16.9502,16.9921,159900.0
2009-12-14 12:45:00,48.64,48.69,48.64,48.69,128400.0,16.9921,17.0096,16.9921,17.0096,128400.0
2009-12-14 12:50:00,48.69,48.72,48.61,48.62,145300.0,17.0096,17.0201,16.9816,16.9851,145300.0
2009-12-14 12:55:00,48.63,48.63,48.57,48.59,88200.0,16.9886,16.9886,16.9677,16.9746,88200.0
2009-12-14 13:00:00,48.58,48.6,48.54,48.55,102000.0,16.9712,16.9781,16.9572,16.9607,102000.0
2009-12-14 13:05:00,48.54,48.59,48.52,48.54,77200.0,16.9572,16.9746,16.9502,16.9572,77200.0
2009-12-14 13:10:00,48.55,48.56,48.5,48.5,43500.0,16.9607,16.9642,16.9432,16.9432,43500.0
2009-12-14 13:15:00,48.5,48.52,48.46,48.49,39400.0,16.9432,16.9502,16.9292,16.9397,39400.0
2009-12-14 13:20:00,48.49,48.55,48.47,48.5,143000.0,16.9397,16.9607,16.9327,16.9432,143000.0
2009-12-14 13:25:00,48.51,48.56,48.5,48.56,45600.0,16.9467,16.9642,16.9432,16.9642,45600.0
2009-12-14 13:30:00,48.56,48.58,48.52,48.52,65700.0,16.9642,16.9712,16.9502,16.9502,65700.0
2009-12-14 13:35:00,48.52,48.53,48.46,48.48,68300.0,16.9502,16.9537,16.9292,16.9362,68300.0
2009-12-14 13:40:00,48.49,48.49,48.38,48.41,116900.0,16.9397,16.9397,16.9013,16.9118,116900.0
2009-12-14 13:45:00,48.41,48.48,48.39,48.47,68400.0,16.9118,16.9362,16.9048,16.9327,68400.0
2009-12-14 13:50:00,48.46,48.5,48.44,48.47,94400.0,16.9292,16.9432,16.9222,16.9327,94400.0
2009-12-14 13:55:00,48.49,48.55,48.48,48.52,78900.0,16.9397,16.9607,16.9362,16.9502,78900.0
2009-12-14 14:00:00,48.52,48.54,48.44,48.45,82400.0,16.9502,16.9572,16.9222,16.9257,82400.0
2009-12-14 14:05:00,48.45,48.5,48.43,48.49,47900.0,16.9257,16.9432,16.9188,16.9397,47900.0
2009-12-14 14:10:00,48.49,48.54,48.47,48.52,86000.0,16.9397,16.9572,16.9327,16.9502,86000.0
2009-12-14 14:15:00,48.51,48.53,48.47,48.53,62800.0,16.9467,16.9537,16.9327,16.9537,62800.0
2009-12-14 14:20:00,48.53,48.54,48.46,48.46,57500.0,16.9537,16.9572,16.9292,16.9292,57500.0
2009-12-14 14:25:00,48.46,48.46,48.37,48.4,92600.0,16.9292,16.9292,16.8978,16.9083,92600.0
2009-12-14 14:30:00,48.4,48.43,48.4,48.43,43800.0,16.9083,16.9188,16.9083,16.9188,43800.0
2009-12-14 14:35:00,48.42,48.47,48.39,48.43,61000.0,16.9153,16.9327,16.9048,16.9188,61000.0
2009-12-14 14:40:00,48.43,48.47,48.39,48.41,86000.0,16.9188,16.9327,16.9048,16.9118,86000.0
2009-12-14 14:45:00,48.4,48.44,48.38,48.42,93100.0,16.9083,16.9222,16.9013,16.9153,93100.0
2009-12-14 14:50:00,48.43,48.5,48.42,48.5,73000.0,16.9188,16.9432,16.9153,16.9432,73000.0
2009-12-14 14:55:00,48.49,48.5,48.36,48.37,126400.0,16.9397,16.9432,16.8943,16.8978,126400.0
2009-12-14 15:00:00,48.38,48.38,48.3,48.37,156100.0,16.9013,16.9013,16.8733,16.8978,156100.0
2009-12-14 15:05:00,48.37,48.38,48.35,48.38,107700.0,16.8978,16.9013,16.8908,16.9013,107700.0
2009-12-14 15:10:00,48.37,48.38,48.25,48.26,135500.0,16.8978,16.9013,16.8559,16.8594,135500.0
2009-12-14 15:15:00,48.26,48.26,48.15,48.18,136900.0,16.8594,16.8594,16.8209,16.8314,136900.0
2009-12-14 15:20:00,48.17,48.2,48.16,48.18,66200.0,16.8279,16.8384,16.8244,16.8314,66200.0
2009-12-14 15:25:00,48.18,48.2,48.12,48.17,123100.0,16.8314,16.8384,16.8105,16.8279,123100.0
2009-12-14 15:30:00,48.17,48.3,48.17,48.27,140800.0,16.8279,16.8733,16.8279,16.8629,140800.0
2009-12-14 15:35:00,48.27,48.31,48.24,48.29,151000.0,16.8629,16.8768,16.8524,16.8698,151000.0
2009-12-14 15:40:00,48.3,48.33,48.22,48.22,140300.0,16.8733,16.8838,16.8454,16.8454,140300.0
2009-12-14 15:45:00,48.22,48.26,48.17,48.26,192100.0,16.8454,16.8594,16.8279,16.8594,192100.0
2009-12-14 15:50:00,48.25,48.3,48.23,48.29,250500.0,16.8559,16.8733,16.8489,16.8698,250500.0
2009-12-14 15:55:00,48.29,48.29,48.21,48.25,363500.0,16.8698,16.8698,16.8419,16.8559,363500.0
2009-12-15 09:30:00,48.1,48.29,48.08,48.08,317800.0,16.8035,16.8698,16.7965,16.7965,317800.0
2009-12-15 09:35:00,48.09,48.32,48.07,48.23,350600.0,16.8,16.8803,16.793,16.8489,350600.0
2009-12-15 09:40:00,48.23,48.36,48.2,48.3,152200.0,16.8489,16.8943,16.8384,16.8733,152200.0
2009-12-15 09:45:00,48.3,48.33,48.24,48.25,147900.0,16.8733,16.8838,16.8524,16.8559,147900.0
2009-12-15 09:50:00,48.24,48.4,48.18,48.39,141300.0,16.8524,16.9083,16.8314,16.9048,141300.0
2009-12-15 09:55:00,48.4,48.4,48.28,48.34,126500.0,16.9083,16.9083,16.8663,16.8873,126500.0
2009-12-15 10:00:00,48.34,48.48,48.33,48.4,168300.0,16.8873,16.9362,16.8838,16.9083,168300.0
2009-12-15 10:05:00,48.41,48.45,48.3,48.33,162700.0,16.9118,16.9257,16.8733,16.8838,162700.0
2009-12-15 10:10:00,48.33,48.35,48.26,48.33,111000.0,16.8838,16.8908,16.8594,16.8838,111000.0
2009-12-15 10:15:00,48.32,48.56,48.32,48.54,199200.0,16.8803,16.9642,16.8803,16.9572,199200.0
2009-12-15 10:20:00,48.53,48.7,48.52,48.59,156000.0,16.9537,17.0131,16.9502,16.9746,156000.0
2009-12-15 10:25:00,48.59,48.6,48.54,48.59,73300.0,16.9746,16.9781,16.9572,16.9746,73300.0
2009-12-15 10:30:00,48.58,48.7,48.58,48.67,102700.0,16.9712,17.0131,16.9712,17.0026,102700.0
2009-12-15 10:35:00,48.67,48.7,48.59,48.6,96600.0,17.0026,17.0131,16.9746,16.9781,96600.0
2009-12-15 10:40:00,48.6,48.76,48.6,48.75,122100.0,16.9781,17.034,16.9781,17.0305,122100.0
2009-12-15 10:45:00,48.75,48.8,48.74,48.79,113300.0,17.0305,17.048,17.027,17.0445,113300.0
2009-12-15 10:50:00,48.81,48.89,48.8,48.87,144500.0,17.0515,17.0794,17.048,17.0725,144500.0
2009-12-15 10:55:00,48.87,48.9,48.82,48.85,79200.0,17.0725,17.0829,17.055,17.0655,79200.0
2009-12-15 11:00:00,48.86,48.89,48.73,48.76,150800.0,17.069,17.0794,17.0236,17.034,150800.0
2009-12-15 11:05:00,48.76,48.83,48.75,48.78,75200.0,17.034,17.0585,17.0305,17.041,75200.0
2009-12-15 11:10:00,48.78,48.8,48.67,48.71,81500.0,17.041,17.048,17.0026,17.0166,81500.0
2009-12-15 11:15:00,48.7,48.81,48.7,48.81,91900.0,17.0131,17.0515,17.0131,17.0515,91900.0
2009-12-15 11:20:00,48.8,48.81,48.66,48.66,84000.0,17.048,17.0515,16.9991,16.9991,84000.0
2009-12-15 11:25:00,48.66,48.67,48.54,48.62,121600.0,16.9991,17.0026,16.9572,16.9851,121600.0
2009-12-15 11:30:00,48.61,48.73,48.6,48.71,63200.0,16.9816,17.0236,16.9781,17.0166,63200.0
2009-12-15 11:35:00,48.72,48.8,48.71,48.75,66600.0,17.0201,17.048,17.0166,17.0305,66600.0
2009-12-15 11:40:00,48.76,48.76,48.68,48.69,75300.0,17.034,17.034,17.0061,17.0096,75300.0
2009-12-15 11:45:00,48.69,48.71,48.49,48.5,195300.0,17.0096,17.0166,16.9397,16.9432,195300.0
2009-12-15 11:50:00,48.5,48.63,48.49,48.63,113800.0,16.9432,16.9886,16.9397,16.9886,113800.0
2009-12-15 11:55:00,48.64,48.72,48.62,48.69,64000.0,16.9921,17.0201,16.9851,17.0096,64000.0
2009-12-15 12:00:00,48.69,48.72,48.65,48.71,49300.0,17.0096,17.0201,16.9956,17.0166,49300.0
2009-12-15 12:05:00,48.71,48.79,48.71,48.73,67800.0,17.0166,17.0445,17.0166,17.0236,67800.0
2009-12-15 12:10:00,48.74,48.77,48.72,48.75,69200.0,17.027,17.0375,17.0201,17.0305,69200.0
2009-12-15 12:15:00,48.76,48.79,48.74,48.74,74300.0,17.034,17.0445,17.027,17.027,74300.0
2009-12-15 12:20:00,48.74,48.78,48.71,48.72,152700.0,17.027,17.041,17.0166,17.0201,152700.0
2009-12-15 12:25:00,48.71,48.79,48.71,48.74,71300.0,17.0166,17.0445,17.0166,17.027,71300.0
2009-12-15 12:30:00,48.74,48.75,48.6,48.63,165200.0,17.027,17.0305,16.9781,16.9886,165200.0
2009-12-15 12:35:00,48.62,48.66,48.57,48.61,97900.0,16.9851,16.9991,16.9677,16.9816,97900.0
2009-12-15 12:40:00,48.62,48.63,48.6,48.61,77000.0,16.9851,16.9886,16.9781,16.9816,77000.0
2009-12-15 12:45:00,48.6,48.62,48.55,48.61,254600.0,16.9781,16.9851,16.9607,16.9816,254600.0
2009-12-15 12:50:00,48.62,48.62,48.57,48.61,107500.0,16.9851,16.9851,16.9677,16.9816,107500.0
2009-12-15 12:55:00,48.62,48.65,48.59,48.65,145900.0,16.9851,16.9956,16.9746,16.9956,145900.0
2009-12-15 13:00:00,48.64,48.69,48.57,48.69,73900.0,16.9921,17.0096,16.9677,17.0096,73900.0
2009-12-15 13:05:00,48.69,48.75,48.69,48.71,92300.0,17.0096,17.0305,17.0096,17.0166,92300.0
2009-12-15 13:10:00,48.71,48.75,48.66,48.68,95200.0,17.0166,17.0305,16.9991,17.0061,95200.0
2009-12-15 13:15:00,48.68,48.68,48.61,48.64,37400.0,17.0061,17.0061,16.9816,16.9921,37400.0
2009-12-15 13:20:00,48.64,48.67,48.53,48.55,64500.0,16.9921,17.0026,16.9537,16.9607,64500.0
2009-12-15 13:25:00,48.56,48.56,48.47,48.5,82900.0,16.9642,16.9642,16.9327,16.9432,82900.0
2009-12-15 13:30:00,48.5,48.54,48.47,48.51,86000.0,16.9432,16.9572,16.9327,16.9467,86000.0
2009-12-15 13:35:00,48.51,48.55,48.47,48.51,152000.0,16.9467,16.9607,16.9327,16.9467,152000.0
2009-12-15 13:40:00,48.51,48.58,48.48,48.57,141200.0,16.9467,16.9712,16.9362,16.9677,141200.0
2009-12-15 13:45:00,48.57,48.64,48.53,48.63,114100.0,16.9677,16.9921,16.9537,16.9886,114100.0
2009-12-15 13:50:00,48.63,48.66,48.6,48.65,98800.0,16.9886,16.9991,16.9781,16.9956,98800.0
2009-12-15 13:55:00,48.65,48.72,48.64,48.69,98800.0,16.9956,17.0201,16.9921,17.0096,98800.0
2009-12-15 14:00:00,48.69,48.7,48.67,48.69,81000.0,17.0096,17.0131,17.0026,17.0096,81000.0
2009-12-15 14:05:00,48.7,48.7,48.66,48.69,103800.0,17.0131,17.0131,16.9991,17.0096,103800.0
2009-12-15 14:10:00,48.7,48.72,48.67,48.7,121300.0,17.0131,17.0201,17.0026,17.0131,121300.0
2009-12-15 14:15:00,48.7,48.71,48.62,48.62,90700.0,17.0131,17.0166,16.9851,16.9851,90700.0
2009-12-15 14:20:00,48.63,48.7,48.63,48.7,86900.0,16.9886,17.0131,16.9886,17.0131,86900.0
2009-12-15 14:25:00,48.7,48.7,48.64,48.67,125600.0,17.0131,17.0131,16.9921,17.0026,125600.0
2009-12-15 14:30:00,48.67,48.67,48.57,48.64,93100.0,17.0026,17.0026,16.9677,16.9921,93100.0
2009-12-15 14:35:00,48.63,48.66,48.62,48.64,43000.0,16.9886,16.9991,16.9851,16.9921,43000.0
2009-12-15 14:40:00,48.63,48.67,48.63,48.67,57800.0,16.9886,17.0026,16.9886,17.0026,57800.0
2009-12-15 14:45:00,48.66,48.7,48.66,48.7,44600.0,16.9991,17.0131,16.9991,17.0131,44600.0
2009-12-15 14:50:00,48.7,48.7,48.61,48.61,78300.0,17.0131,17.0131,16.9816,16.9816,78300.0
2009-12-15 14:55:00,48.61,48.63,48.56,48.6,95700.0,16.9816,16.9886,16.9642,16.9781,95700.0
2009-12-15 15:00:00,48.59,48.66,48.59,48.65,84700.0,16.9746,16.9991,16.9746,16.9956,84700.0
2009-12-15 15:05:00,48.64,48.66,48.54,48.56,211200.0,16.9921,16.9991,16.9572,16.9642,211200.0
2009-12-15 15:10:00,48.56,48.58,48.49,48.5,123000.0,16.9642,16.9712,16.9397,16.9432,123000.0
2009-12-15 15:15:00,48.49,48.49,48.44,48.48,161700.0,16.9397,16.9397,16.9222,16.9362,161700.0
2009-12-15 15:20:00,48.48,48.49,48.3,48.4,210500.0,16.9362,16.9397,16.8733,16.9083,210500.0
2009-12-15 15:25:00,48.39,48.46,48.39,48.4,166600.0,16.9048,16.9292,16.9048,16.9083,166600.0
2009-12-15 15:30:00,48.39,48.4,48.34,48.36,113400.0,16.9048,16.9083,16.8873,16.8943,113400.0
2009-12-15 15:35:00,48.38,48.38,48.25,48.3,175700.0,16.9013,16.9013,16.8559,16.8733,175700.0
2009-12-15 15:40:00,48.3,48.32,48.18,48.19,264800.0,16.8733,16.8803,16.8314,16.8349,264800.0
2009-12-15 15:45:00,48.19,48.21,48.13,48.14,305400.0,16.8349,16.8419,16.8139,16.8174,305400.0
2009-12-15 15:50:00,48.14,48.29,48.13,48.28,273300.0,16.8174,16.8698,16.8139,16.8663,273300.0
2009-12-15 15:55:00,48.29,48.35,48.24,48.34,486500.0,16.8698,16.8908,16.8524,16.8873,486500.0
2009-12-16 09:30:00,48.78,48.88,48.7,48.7,311300.0,17.041,17.076,17.0131,17.0131,311300.0
2009-12-16 09:35:00,48.69,48.79,48.63,48.79,203000.0,17.0096,17.0445,16.9886,17.0445,203000.0
2009-12-16 09:40:00,48.79,48.81,48.74,48.8,179300.0,17.0445,17.0515,17.027,17.048,179300.0
2009-12-16 09:45:00,48.8,48.9,48.78,48.86,252500.0,17.048,17.0829,17.041,17.069,252500.0
2009-12-16 09:50:00,48.86,48.93,48.81,48.85,236300.0,17.069,17.0934,17.0515,17.0655,236300.0
2009-12-16 09:55:00,48.85,48.94,48.84,48.89,383100.0,17.0655,17.0969,17.062,17.0794,383100.0
2009-12-16 10:00:00,48.9,48.97,48.89,48.97,188500.0,17.0829,17.1074,17.0794,17.1074,188500.0
2009-12-16 10:05:00,48.97,49.0,48.92,48.94,156500.0,17.1074,17.1179,17.0899,17.0969,156500.0
2009-12-16 10:10:00,48.94,48.97,48.9,48.94,134800.0,17.0969,17.1074,17.0829,17.0969,134800.0
2009-12-16 10:15:00,48.94,48.98,48.89,48.97,230700.0,17.0969,17.1109,17.0794,17.1074,230700.0
2009-12-16 10:20:00,48.97,49.07,48.95,49.02,264400.0,17.1074,17.1423,17.1004,17.1249,264400.0
2009-12-16 10:25:00,49.01,49.03,48.92,48.95,128700.0,17.1214,17.1284,17.0899,17.1004,128700.0
2009-12-16 10:30:00,48.96,49.13,48.95,49.13,397000.0,17.1039,17.1633,17.1004,17.1633,397000.0
2009-12-16 10:35:00,49.13,49.28,49.13,49.23,337000.0,17.1633,17.2157,17.1633,17.1982,337000.0
2009-12-16 10:40:00,49.24,49.33,49.21,49.29,225900.0,17.2017,17.2332,17.1912,17.2192,225900.0
2009-12-16 10:45:00,49.28,49.29,49.23,49.26,88000.0,17.2157,17.2192,17.1982,17.2087,88000.0
2009-12-16 10:50:00,49.27,49.32,49.26,49.31,116300.0,17.2122,17.2297,17.2087,17.2262,116300.0
2009-12-16 10:55:00,49.31,49.34,49.26,49.27,124100.0,17.2262,17.2367,17.2087,17.2122,124100.0
2009-12-16 11:00:00,49.27,49.35,49.26,49.33,108200.0,17.2122,17.2401,17.2087,17.2332,108200.0
2009-12-16 11:05:00,49.34,49.42,49.28,49.42,293300.0,17.2367,17.2646,17.2157,17.2646,293300.0
2009-12-16 11:10:00,49.41,49.44,49.37,49.44,188300.0,17.2611,17.2716,17.2471,17.2716,188300.0
2009-12-16 11:15:00,49.44,49.44,49.3,49.31,116500.0,17.2716,17.2716,17.2227,17.2262,116500.0
2009-12-16 11:20:00,49.32,49.35,49.29,49.35,77400.0,17.2297,17.2401,17.2192,17.2401,77400.0
2009-12-16 11:25:00,49.35,49.35,49.29,49.33,113900.0,17.2401,17.2401,17.2192,17.2332,113900.0
2009-12-16 11:30:00,49.33,49.34,49.29,49.3,134700.0,17.2332,17.2367,17.2192,17.2227,134700.0
2009-12-16 11:35:00,49.3,49.31,49.24,49.26,118900.0,17.2227,17.2262,17.2017,17.2087,118900.0
2009-12-16 11:40:00,49.27,49.3,49.25,49.29,88500.0,17.2122,17.2227,17.2052,17.2192,88500.0
2009-12-16 11:45:00,49.29,49.31,49.21,49.23,110300.0,17.2192,17.2262,17.1912,17.1982,110300.0
2009-12-16 11:50:00,49.24,49.24,49.13,49.16,200500.0,17.2017,17.2017,17.1633,17.1738,200500.0
2009-12-16 11:55:00,49.15,49.15,49.08,49.08,89600.0,17.1703,17.1703,17.1458,17.1458,89600.0
2009-12-16 12:00:00,49.08,49.17,49.07,49.09,94500.0,17.1458,17.1773,17.1423,17.1493,94500.0
2009-12-16 12:05:00,49.1,49.17,49.09,49.16,104700.0,17.1528,17.1773,17.1493,17.1738,104700.0
2009-12-16 12:10:00,49.17,49.19,49.14,49.16,157400.0,17.1773,17.1843,17.1668,17.1738,157400.0
2009-12-16 12:15:00,49.16,49.17,49.08,49.11,81900.0,17.1738,17.1773,17.1458,17.1563,81900.0
2009-12-16 12:20:00,49.11,49.11,49.05,49.06,134100.0,17.1563,17.1563,17.1353,17.1388,134100.0
2009-12-16 12:25:00,49.05,49.1,48.95,49.08,219600.0,17.1353,17.1528,17.1004,17.1458,219600.0
2009-12-16 12:30:00,49.06,49.17,49.06,49.14,100100.0,17.1388,17.1773,17.1388,17.1668,100100.0
2009-12-16 12:35:00,49.14,49.25,49.14,49.24,49900.0,17.1668,17.2052,17.1668,17.2017,49900.0
2009-12-16 12:40:00,49.25,49.29,49.24,49.26,129200.0,17.2052,17.2192,17.2017,17.2087,129200.0
2009-12-16 12:45:00,49.26,49.3,49.24,49.28,154900.0,17.2087,17.2227,17.2017,17.2157,154900.0
2009-12-16 12:50:00,49.28,49.28,49.21,49.22,91200.0,17.2157,17.2157,17.1912,17.1947,91200.0
2009-12-16 12:55:00,49.22,49.26,49.2,49.25,61500.0,17.1947,17.2087,17.1877,17.2052,61500.0
2009-12-16 13:00:00,49.25,49.27,49.2,49.23,70400.0,17.2052,17.2122,17.1877,17.1982,70400.0
2009-12-16 13:05:00,49.23,49.24,49.18,49.22,65300.0,17.1982,17.2017,17.1808,17.1947,65300.0
2009-12-16 13:10:00,49.22,49.25,49.21,49.23,37600.0,17.1947,17.2052,17.1912,17.1982,37600.0
2009-12-16 13:15:00,49.23,49.25,49.19,49.19,44600.0,17.1982,17.2052,17.1843,17.1843,44600.0
2009-12-16 13:20:00,49.19,49.22,49.14,49.19,146300.0,17.1843,17.1947,17.1668,17.1843,146300.0
2009-12-16 13:25:00,49.19,49.24,49.16,49.22,70000.0,17.1843,17.2017,17.1738,17.1947,70000.0
2009-12-16 13:30:00,49.22,49.25,49.19,49.23,67000.0,17.1947,17.2052,17.1843,17.1982,67000.0
2009-12-16 13:35:00,49.24,49.25,49.17,49.21,108800.0,17.2017,17.2052,17.1773,17.1912,108800.0
2009-12-16 13:40:00,49.21,49.24,49.17,49.18,96900.0,17.1912,17.2017,17.1773,17.1808,96900.0
2009-12-16 13:45:00,49.18,49.21,49.02,49.02,170100.0,17.1808,17.1912,17.1249,17.1249,170100.0
2009-12-16 13:50:00,49.02,49.11,49.02,49.07,115300.0,17.1249,17.1563,17.1249,17.1423,115300.0
2009-12-16 13:55:00,49.07,49.07,49.0,49.02,97800.0,17.1423,17.1423,17.1179,17.1249,97800.0
2009-12-16 14:00:00,49.02,49.03,48.86,48.89,176800.0,17.1249,17.1284,17.069,17.0794,176800.0
2009-12-16 14:05:00,48.9,48.96,48.88,48.95,120200.0,17.0829,17.1039,17.076,17.1004,120200.0
2009-12-16 14:10:00,48.95,49.02,48.95,48.98,71800.0,17.1004,17.1249,17.1004,17.1109,71800.0
2009-12-16 14:15:00,48.98,49.07,48.97,49.04,157300.0,17.1109,17.1423,17.1074,17.1319,157300.0
2009-12-16 14:20:00,49.05,49.07,48.72,48.73,331600.0,17.1353,17.1423,17.0201,17.0236,331600.0
2009-12-16 14:25:00,48.74,48.89,48.7,48.84,192600.0,17.027,17.0794,17.0131,17.062,192600.0
2009-12-16 14:30:00,48.85,48.96,48.74,48.78,254700.0,17.0655,17.1039,17.027,17.041,254700.0
2009-12-16 14:35:00,48.77,48.84,48.75,48.84,148300.0,17.0375,17.062,17.0305,17.062,148300.0
2009-12-16 14:40:00,48.84,48.85,48.7,48.79,357600.0,17.062,17.0655,17.0131,17.0445,357600.0
2009-12-16 14:45:00,48.79,48.8,48.65,48.65,213100.0,17.0445,17.048,16.9956,16.9956,213100.0
2009-12-16 14:50:00,48.65,48.7,48.61,48.65,241200.0,16.9956,17.0131,16.9816,16.9956,241200.0
2009-12-16 14:55:00,48.65,48.67,48.57,48.61,111700.0,16.9956,17.0026,16.9677,16.9816,111700.0
2009-12-16 15:00:00,48.61,48.73,48.54,48.69,134300.0,16.9816,17.0236,16.9572,17.0096,134300.0
2009-12-16 15:05:00,48.69,48.76,48.64,48.64,128900.0,17.0096,17.034,16.9921,16.9921,128900.0
2009-12-16 15:10:00,48.64,48.7,48.64,48.68,121500.0,16.9921,17.0131,16.9921,17.0061,121500.0
2009-12-16 15:15:00,48.67,48.7,48.61,48.65,106600.0,17.0026,17.0131,16.9816,16.9956,106600.0
2009-12-16 15:20:00,48.65,48.67,48.55,48.6,178900.0,16.9956,17.0026,16.9607,16.9781,178900.0
2009-12-16 15:25:00,48.59,48.61,48.48,48.51,152900.0,16.9746,16.9816,16.9362,16.9467,152900.0
2009-12-16 15:30:00,48.51,48.64,48.51,48.62,85400.0,16.9467,16.9921,16.9467,16.9851,85400.0
2009-12-16 15:35:00,48.62,48.71,48.6,48.7,77500.0,16.9851,17.0166,16.9781,17.0131,77500.0
2009-12-16 15:40:00,48.69,48.69,48.55,48.57,93400.0,17.0096,17.0096,16.9607,16.9677,93400.0
2009-12-16 15:45:00,48.56,48.62,48.53,48.61,121500.0,16.9642,16.9851,16.9537,16.9816,121500.0
2009-12-16 15:50:00,48.61,48.63,48.56,48.61,195600.0,16.9816,16.9886,16.9642,16.9816,195600.0
2009-12-16 15:55:00,48.62,48.62,48.5,48.51,429500.0,16.9851,16.9851,16.9432,16.9467,429500.0
2009-12-17 09:30:00,47.58,47.71,47.53,47.66,594700.0,16.6218,16.6672,16.6043,16.6498,594700.0
2009-12-17 09:35:00,47.65,47.82,47.64,47.7,413700.0,16.6463,16.7057,16.6428,16.6637,413700.0
2009-12-17 09:40:00,47.71,47.71,47.57,47.59,294100.0,16.6672,16.6672,16.6183,16.6253,294100.0
2009-12-17 09:45:00,47.6,47.6,47.4,47.42,301000.0,16.6288,16.6288,16.5589,16.5659,301000.0
2009-12-17 09:50:00,47.41,47.43,47.21,47.27,317000.0,16.5624,16.5694,16.4926,16.5135,317000.0
2009-12-17 09:55:00,47.27,47.32,47.23,47.24,198800.0,16.5135,16.531,16.4995,16.503,198800.0
2009-12-17 10:00:00,47.24,47.39,47.23,47.3,220700.0,16.503,16.5554,16.4995,16.524,220700.0
2009-12-17 10:05:00,47.32,47.32,47.13,47.24,172100.0,16.531,16.531,16.4646,16.503,172100.0
2009-12-17 10:10:00,47.24,47.3,47.15,47.21,127200.0,16.503,16.524,16.4716,16.4926,127200.0
2009-12-17 10:15:00,47.2,47.27,47.17,47.26,190900.0,16.4891,16.5135,16.4786,16.51,190900.0
2009-12-17 10:20:00,47.27,47.3,47.19,47.28,116300.0,16.5135,16.524,16.4856,16.517,116300.0
2009-12-17 10:25:00,47.29,47.32,47.24,47.32,131100.0,16.5205,16.531,16.503,16.531,131100.0
2009-12-17 10:30:00,47.33,47.47,47.32,47.38,326800.0,16.5345,16.5834,16.531,16.5519,326800.0
2009-12-17 10:35:00,47.37,47.41,47.32,47.4,131800.0,16.5484,16.5624,16.531,16.5589,131800.0
2009-12-17 10:40:00,47.4,47.42,47.38,47.38,79900.0,16.5589,16.5659,16.5519,16.5519,79900.0
2009-12-17 10:45:00,47.38,47.38,47.33,47.36,84800.0,16.5519,16.5519,16.5345,16.545,84800.0
2009-12-17 10:50:00,47.36,47.45,47.34,47.4,260400.0,16.545,16.5764,16.538,16.5589,260400.0
2009-12-17 10:55:00,47.4,47.49,47.39,47.43,121500.0,16.5589,16.5904,16.5554,16.5694,121500.0
2009-12-17 11:00:00,47.42,47.5,47.41,47.41,137100.0,16.5659,16.5939,16.5624,16.5624,137100.0
2009-12-17 11:05:00,47.42,47.42,47.3,47.3,128900.0,16.5659,16.5659,16.524,16.524,128900.0
2009-12-17 11:10:00,47.31,47.41,47.3,47.32,144900.0,16.5275,16.5624,16.524,16.531,144900.0
2009-12-17 11:15:00,47.33,47.35,47.18,47.22,219300.0,16.5345,16.5415,16.4821,16.496,219300.0
2009-12-17 11:20:00,47.23,47.31,47.21,47.29,99900.0,16.4995,16.5275,16.4926,16.5205,99900.0
2009-12-17 11:25:00,47.28,47.29,47.19,47.21,78400.0,16.517,16.5205,16.4856,16.4926,78400.0
2009-12-17 11:30:00,47.2,47.21,47.07,47.07,195400.0,16.4891,16.4926,16.4436,16.4436,195400.0
2009-12-17 11:35:00,47.07,47.11,47.04,47.09,148200.0,16.4436,16.4576,16.4332,16.4506,148200.0
2009-12-17 11:40:00,47.1,47.13,47.09,47.12,83200.0,16.4541,16.4646,16.4506,16.4611,83200.0
2009-12-17 11:45:00,47.11,47.11,46.93,46.94,230100.0,16.4576,16.4576,16.3947,16.3982,230100.0
2009-12-17 11:50:00,46.95,46.95,46.77,46.8,197200.0,16.4017,16.4017,16.3388,16.3493,197200.0
2009-12-17 11:55:00,46.8,46.98,46.8,46.94,105200.0,16.3493,16.4122,16.3493,16.3982,105200.0
2009-12-17 12:00:00,46.94,47.1,46.92,46.92,239600.0,16.3982,16.4541,16.3912,16.3912,239600.0
2009-12-17 12:05:00,46.93,46.99,46.88,46.93,138500.0,16.3947,16.4157,16.3773,16.3947,138500.0
2009-12-17 12:10:00,46.94,46.98,46.92,46.92,89600.0,16.3982,16.4122,16.3912,16.3912,89600.0
2009-12-17 12:15:00,46.91,46.97,46.87,46.87,238100.0,16.3877,16.4087,16.3738,16.3738,238100.0
2009-12-17 12:20:00,46.87,46.96,46.84,46.85,135000.0,16.3738,16.4052,16.3633,16.3668,135000.0
2009-12-17 12:25:00,46.85,46.86,46.79,46.85,126300.0,16.3668,16.3703,16.3458,16.3668,126300.0
2009-12-17 12:30:00,46.86,46.97,46.86,46.96,112200.0,16.3703,16.4087,16.3703,16.4052,112200.0
2009-12-17 12:35:00,46.96,46.98,46.93,46.94,90000.0,16.4052,16.4122,16.3947,16.3982,90000.0
2009-12-17 12:40:00,46.94,46.96,46.85,46.85,105400.0,16.3982,16.4052,16.3668,16.3668,105400.0
2009-12-17 12:45:00,46.86,46.86,46.73,46.73,183500.0,16.3703,16.3703,16.3249,16.3249,183500.0
2009-12-17 12:50:00,46.73,46.9,46.73,46.88,106100.0,16.3249,16.3843,16.3249,16.3773,106100.0
2009-12-17 12:55:00,46.88,46.89,46.81,46.83,101400.0,16.3773,16.3808,16.3528,16.3598,101400.0
2009-12-17 13:00:00,46.84,46.94,46.82,46.89,82600.0,16.3633,16.3982,16.3563,16.3808,82600.0
2009-12-17 13:05:00,46.89,47.01,46.86,47.0,83000.0,16.3808,16.4227,16.3703,16.4192,83000.0
2009-12-17 13:10:00,47.0,47.1,46.98,47.06,118300.0,16.4192,16.4541,16.4122,16.4401,118300.0
2009-12-17 13:15:00,47.07,47.09,47.04,47.06,95800.0,16.4436,16.4506,16.4332,16.4401,95800.0
2009-12-17 13:20:00,47.05,47.05,46.94,46.99,89200.0,16.4367,16.4367,16.3982,16.4157,89200.0
2009-12-17 13:25:00,46.99,47.13,46.96,47.13,112400.0,16.4157,16.4646,16.4052,16.4646,112400.0
2009-12-17 13:30:00,47.12,47.18,47.12,47.16,96000.0,16.4611,16.4821,16.4611,16.4751,96000.0
2009-12-17 13:35:00,47.16,47.17,47.08,47.09,31600.0,16.4751,16.4786,16.4471,16.4506,31600.0
2009-12-17 13:40:00,47.09,47.1,46.98,46.98,73500.0,16.4506,16.4541,16.4122,16.4122,73500.0
2009-12-17 13:45:00,46.98,46.98,46.81,46.81,145500.0,16.4122,16.4122,16.3528,16.3528,145500.0
2009-12-17 13:50:00,46.82,47.03,46.8,47.03,70900.0,16.3563,16.4297,16.3493,16.4297,70900.0
2009-12-17 13:55:00,47.03,47.16,47.02,47.14,99200.0,16.4297,16.4751,16.4262,16.4681,99200.0
2009-12-17 14:00:00,47.15,47.16,47.08,47.14,85400.0,16.4716,16.4751,16.4471,16.4681,85400.0
2009-12-17 14:05:00,47.13,47.19,47.12,47.17,99200.0,16.4646,16.4856,16.4611,16.4786,99200.0
2009-12-17 14:10:00,47.17,47.27,47.1,47.23,293900.0,16.4786,16.5135,16.4541,16.4995,293900.0
2009-12-17 14:15:00,47.22,47.24,47.12,47.13,71800.0,16.496,16.503,16.4611,16.4646,71800.0
2009-12-17 14:20:00,47.13,47.27,47.13,47.24,98500.0,16.4646,16.5135,16.4646,16.503,98500.0
2009-12-17 14:25:00,47.23,47.31,47.23,47.28,99800.0,16.4995,16.5275,16.4995,16.517,99800.0
2009-12-17 14:30:00,47.28,47.3,47.26,47.29,61600.0,16.517,16.524,16.51,16.5205,61600.0
2009-12-17 14:35:00,47.3,47.39,47.27,47.38,165900.0,16.524,16.5554,16.5135,16.5519,165900.0
2009-12-17 14:40:00,47.38,47.38,47.28,47.3,73500.0,16.5519,16.5519,16.517,16.524,73500.0
2009-12-17 14:45:00,47.29,47.3,47.23,47.24,151700.0,16.5205,16.524,16.4995,16.503,151700.0
2009-12-17 14:50:00,47.24,47.35,47.21,47.34,130300.0,16.503,16.5415,16.4926,16.538,130300.0
2009-12-17 14:55:00,47.35,47.44,47.35,47.42,171900.0,16.5415,16.5729,16.5415,16.5659,171900.0
2009-12-17 15:00:00,47.42,47.44,47.39,47.44,93100.0,16.5659,16.5729,16.5554,16.5729,93100.0
2009-12-17 15:05:00,47.43,47.51,47.43,47.51,77100.0,16.5694,16.5974,16.5694,16.5974,77100.0
2009-12-17 15:10:00,47.5,47.53,47.36,47.36,111800.0,16.5939,16.6043,16.545,16.545,111800.0
2009-12-17 15:15:00,47.36,47.39,47.28,47.31,107000.0,16.545,16.5554,16.517,16.5275,107000.0
2009-12-17 15:20:00,47.31,47.32,47.25,47.28,99400.0,16.5275,16.531,16.5065,16.517,99400.0
2009-12-17 15:25:00,47.28,47.35,47.28,47.29,64200.0,16.517,16.5415,16.517,16.5205,64200.0
2009-12-17 15:30:00,47.29,47.29,47.24,47.28,114600.0,16.5205,16.5205,16.503,16.517,114600.0
2009-12-17 15:35:00,47.29,47.29,47.18,47.26,164100.0,16.5205,16.5205,16.4821,16.51,164100.0
2009-12-17 15:40:00,47.26,47.3,47.17,47.19,229600.0,16.51,16.524,16.4786,16.4856,229600.0
2009-12-17 15:45:00,47.19,47.19,47.1,47.14,288300.0,16.4856,16.4856,16.4541,16.4681,288300.0
2009-12-17 15:50:00,47.15,47.19,47.1,47.11,351500.0,16.4716,16.4856,16.4541,16.4576,351500.0
2009-12-17 15:55:00,47.12,47.19,47.09,47.13,634900.0,16.4611,16.4856,16.4506,16.4646,634900.0
2009-12-18 09:30:00,46.83,47.28,46.78,47.26,552100.0,16.3598,16.517,16.3423,16.51,552100.0
2009-12-18 09:35:00,47.26,47.32,47.15,47.22,256100.0,16.51,16.531,16.4716,16.496,256100.0
2009-12-18 09:40:00,47.22,47.37,47.1,47.36,151500.0,16.496,16.5484,16.4541,16.545,151500.0
2009-12-18 09:45:00,47.36,47.47,47.35,47.38,222900.0,16.545,16.5834,16.5415,16.5519,222900.0
2009-12-18 09:50:00,47.38,47.47,47.33,47.38,336700.0,16.5519,16.5834,16.5345,16.5519,336700.0
2009-12-18 09:55:00,47.38,47.55,47.37,47.46,187500.0,16.5519,16.6113,16.5484,16.5799,187500.0
2009-12-18 10:00:00,47.46,47.51,47.38,47.39,212400.0,16.5799,16.5974,16.5519,16.5554,212400.0
2009-12-18 10:05:00,47.4,47.55,47.39,47.43,263700.0,16.5589,16.6113,16.5554,16.5694,263700.0
2009-12-18 10:10:00,47.42,47.47,47.28,47.28,161500.0,16.5659,16.5834,16.517,16.517,161500.0
2009-12-18 10:15:00,47.29,47.32,47.05,47.25,126300.0,16.5205,16.531,16.4367,16.5065,126300.0
2009-12-18 10:20:00,47.26,47.32,47.05,47.06,179700.0,16.51,16.531,16.4367,16.4401,179700.0
2009-12-18 10:25:00,47.06,47.22,47.06,47.19,99200.0,16.4401,16.496,16.4401,16.4856,99200.0
2009-12-18 10:30:00,47.19,47.21,47.09,47.16,82400.0,16.4856,16.4926,16.4506,16.4751,82400.0
2009-12-18 10:35:00,47.18,47.2,47.1,47.12,129000.0,16.4821,16.4891,16.4541,16.4611,129000.0
2009-12-18 10:40:00,47.12,47.12,46.95,47.03,135900.0,16.4611,16.4611,16.4017,16.4297,135900.0
2009-12-18 10:45:00,47.04,47.1,46.99,46.99,77800.0,16.4332,16.4541,16.4157,16.4157,77800.0
2009-12-18 10:50:00,47.0,47.06,46.9,47.05,198800.0,16.4192,16.4401,16.3843,16.4367,198800.0
2009-12-18 10:55:00,47.04,47.18,47.03,47.15,123900.0,16.4332,16.4821,16.4297,16.4716,123900.0
2009-12-18 11:00:00,47.14,47.19,47.13,47.16,69800.0,16.4681,16.4856,16.4646,16.4751,69800.0
2009-12-18 11:05:00,47.16,47.17,46.95,46.96,128200.0,16.4751,16.4786,16.4017,16.4052,128200.0
2009-12-18 11:10:00,46.97,47.08,46.96,47.02,131300.0,16.4087,16.4471,16.4052,16.4262,131300.0
2009-12-18 11:15:00,47.02,47.03,46.77,46.84,266200.0,16.4262,16.4297,16.3388,16.3633,266200.0
2009-12-18 11:20:00,46.85,46.97,46.8,46.96,165600.0,16.3668,16.4087,16.3493,16.4052,165600.0
2009-12-18 11:25:00,46.97,47.04,46.96,46.99,95100.0,16.4087,16.4332,16.4052,16.4157,95100.0
2009-12-18 11:30:00,46.99,46.99,46.82,46.83,89900.0,16.4157,16.4157,16.3563,16.3598,89900.0
2009-12-18 11:35:00,46.83,46.85,46.72,46.72,138200.0,16.3598,16.3668,16.3214,16.3214,138200.0
2009-12-18 11:40:00,46.72,46.73,46.52,46.54,231900.0,16.3214,16.3249,16.2515,16.2585,231900.0
2009-12-18 11:45:00,46.55,46.55,46.51,46.54,134500.0,16.262,16.262,16.248,16.2585,134500.0
2009-12-18 11:50:00,46.54,46.63,46.53,46.58,249300.0,16.2585,16.2899,16.255,16.2725,249300.0
2009-12-18 11:55:00,46.58,46.61,46.54,46.58,232600.0,16.2725,16.2829,16.2585,16.2725,232600.0
2009-12-18 12:00:00,46.59,46.59,46.53,46.58,131500.0,16.276,16.276,16.255,16.2725,131500.0
2009-12-18 12:05:00,46.58,46.71,46.55,46.7,136900.0,16.2725,16.3179,16.262,16.3144,136900.0
2009-12-18 12:10:00,46.7,46.82,46.7,46.82,109600.0,16.3144,16.3563,16.3144,16.3563,109600.0
2009-12-18 12:15:00,46.82,46.97,46.82,46.95,197300.0,16.3563,16.4087,16.3563,16.4017,197300.0
2009-12-18 12:20:00,46.96,46.99,46.84,46.89,173300.0,16.4052,16.4157,16.3633,16.3808,173300.0
2009-12-18 12:25:00,46.89,46.91,46.88,46.89,47300.0,16.3808,16.3877,16.3773,16.3808,47300.0
2009-12-18 12:30:00,46.88,46.9,46.86,46.89,77500.0,16.3773,16.3843,16.3703,16.3808,77500.0
2009-12-18 12:35:00,46.89,46.91,46.88,46.9,71600.0,16.3808,16.3877,16.3773,16.3843,71600.0
2009-12-18 12:40:00,46.9,46.91,46.86,46.9,119000.0,16.3843,16.3877,16.3703,16.3843,119000.0
2009-12-18 12:45:00,46.9,46.92,46.84,46.9,172600.0,16.3843,16.3912,16.3633,16.3843,172600.0
2009-12-18 12:50:00,46.9,46.96,46.88,46.89,150100.0,16.3843,16.4052,16.3773,16.3808,150100.0
2009-12-18 12:55:00,46.88,46.9,46.78,46.82,129300.0,16.3773,16.3843,16.3423,16.3563,129300.0
2009-12-18 13:00:00,46.83,46.93,46.83,46.93,64100.0,16.3598,16.3947,16.3598,16.3947,64100.0
2009-12-18 13:05:00,46.92,46.94,46.9,46.92,44300.0,16.3912,16.3982,16.3843,16.3912,44300.0
2009-12-18 13:10:00,46.93,47.06,46.93,46.96,135000.0,16.3947,16.4401,16.3947,16.4052,135000.0
2009-12-18 13:15:00,46.97,46.98,46.87,46.91,98400.0,16.4087,16.4122,16.3738,16.3877,98400.0
2009-12-18 13:20:00,46.9,46.93,46.85,46.91,74100.0,16.3843,16.3947,16.3668,16.3877,74100.0
2009-12-18 13:25:00,46.91,47.09,46.91,47.03,148600.0,16.3877,16.4506,16.3877,16.4297,148600.0
2009-12-18 13:30:00,47.03,47.07,47.02,47.03,62500.0,16.4297,16.4436,16.4262,16.4297,62500.0
2009-12-18 13:35:00,47.03,47.06,46.96,47.05,71900.0,16.4297,16.4401,16.4052,16.4367,71900.0
2009-12-18 13:40:00,47.05,47.07,47.03,47.05,104500.0,16.4367,16.4436,16.4297,16.4367,104500.0
2009-12-18 13:45:00,47.04,47.07,47.02,47.04,96700.0,16.4332,16.4436,16.4262,16.4332,96700.0
2009-12-18 13:50:00,47.04,47.08,46.91,46.91,169700.0,16.4332,16.4471,16.3877,16.3877,169700.0
2009-12-18 13:55:00,46.93,46.94,46.88,46.89,105900.0,16.3947,16.3982,16.3773,16.3808,105900.0
2009-12-18 14:00:00,46.9,46.93,46.82,46.88,117500.0,16.3843,16.3947,16.3563,16.3773,117500.0
2009-12-18 14:05:00,46.88,46.94,46.88,46.93,78400.0,16.3773,16.3982,16.3773,16.3947,78400.0
2009-12-18 14:10:00,46.93,46.94,46.85,46.86,98200.0,16.3947,16.3982,16.3668,16.3703,98200.0
2009-12-18 14:15:00,46.87,46.88,46.81,46.83,103200.0,16.3738,16.3773,16.3528,16.3598,103200.0
2009-12-18 14:20:00,46.84,46.89,46.8,46.87,130800.0,16.3633,16.3808,16.3493,16.3738,130800.0
2009-12-18 14:25:00,46.86,46.89,46.85,46.87,91400.0,16.3703,16.3808,16.3668,16.3738,91400.0
2009-12-18 14:30:00,46.86,46.89,46.83,46.86,114800.0,16.3703,16.3808,16.3598,16.3703,114800.0
2009-12-18 14:35:00,46.86,46.92,46.85,46.89,94100.0,16.3703,16.3912,16.3668,16.3808,94100.0
2009-12-18 14:40:00,46.88,46.96,46.88,46.92,175700.0,16.3773,16.4052,16.3773,16.3912,175700.0
2009-12-18 14:45:00,46.92,46.93,46.82,46.86,220100.0,16.3912,16.3947,16.3563,16.3703,220100.0
2009-12-18 14:50:00,46.87,46.88,46.82,46.83,108200.0,16.3738,16.3773,16.3563,16.3598,108200.0
2009-12-18 14:55:00,46.83,46.84,46.81,46.83,59800.0,16.3598,16.3633,16.3528,16.3598,59800.0
2009-12-18 15:00:00,46.83,46.86,46.81,46.84,106300.0,16.3598,16.3703,16.3528,16.3633,106300.0
2009-12-18 15:05:00,46.83,46.86,46.77,46.77,92100.0,16.3598,16.3703,16.3388,16.3388,92100.0
2009-12-18 15:10:00,46.77,46.77,46.69,46.7,191100.0,16.3388,16.3388,16.3109,16.3144,191100.0
2009-12-18 15:15:00,46.7,46.8,46.68,46.78,152800.0,16.3144,16.3493,16.3074,16.3423,152800.0
2009-12-18 15:20:00,46.78,46.81,46.71,46.75,238500.0,16.3423,16.3528,16.3179,16.3319,238500.0
2009-12-18 15:25:00,46.74,46.78,46.65,46.67,220100.0,16.3284,16.3423,16.2969,16.3039,220100.0
2009-12-18 15:30:00,46.67,46.7,46.66,46.7,175400.0,16.3039,16.3144,16.3004,16.3144,175400.0
2009-12-18 15:35:00,46.7,46.7,46.63,46.67,161700.0,16.3144,16.3144,16.2899,16.3039,161700.0
2009-12-18 15:40:00,46.67,46.67,46.6,46.65,253800.0,16.3039,16.3039,16.2795,16.2969,253800.0
2009-12-18 15:45:00,46.64,46.65,46.55,46.6,544600.0,16.2934,16.2969,16.262,16.2795,544600.0
2009-12-18 15:50:00,46.6,46.64,46.57,46.59,660700.0,16.2795,16.2934,16.269,16.276,660700.0
2009-12-18 15:55:00,46.59,46.61,46.56,46.57,730800.0,16.276,16.2829,16.2655,16.269,730800.0
2009-12-21 09:30:00,47.05,47.19,45.45,47.09,229700.0,16.4367,16.4856,15.8777,16.4506,229700.0
2009-12-21 09:35:00,47.1,47.23,47.09,47.13,153600.0,16.4541,16.4995,16.4506,16.4646,153600.0
2009-12-21 09:40:00,47.14,47.2,47.07,47.1,178300.0,16.4681,16.4891,16.4436,16.4541,178300.0
2009-12-21 09:45:00,47.12,47.16,46.92,46.95,284300.0,16.4611,16.4751,16.3912,16.4017,284300.0
2009-12-21 09:50:00,46.94,47.01,46.93,46.99,111900.0,16.3982,16.4227,16.3947,16.4157,111900.0
2009-12-21 09:55:00,46.99,47.01,46.92,46.95,182800.0,16.4157,16.4227,16.3912,16.4017,182800.0
2009-12-21 10:00:00,46.95,47.0,46.94,46.98,197600.0,16.4017,16.4192,16.3982,16.4122,197600.0
2009-12-21 10:05:00,46.98,47.09,46.96,47.07,168800.0,16.4122,16.4506,16.4052,16.4436,168800.0
2009-12-21 10:10:00,47.07,47.11,46.99,47.1,158300.0,16.4436,16.4576,16.4157,16.4541,158300.0
2009-12-21 10:15:00,47.09,47.11,47.03,47.09,130400.0,16.4506,16.4576,16.4297,16.4506,130400.0
2009-12-21 10:20:00,47.1,47.1,46.95,46.97,172400.0,16.4541,16.4541,16.4017,16.4087,172400.0
2009-12-21 10:25:00,46.97,46.97,46.87,46.87,113100.0,16.4087,16.4087,16.3738,16.3738,113100.0
2009-12-21 10:30:00,46.88,46.93,46.8,46.82,187600.0,16.3773,16.3947,16.3493,16.3563,187600.0
2009-12-21 10:35:00,46.82,46.83,46.72,46.8,159300.0,16.3563,16.3598,16.3214,16.3493,159300.0
2009-12-21 10:40:00,46.79,46.83,46.75,46.81,133500.0,16.3458,16.3598,16.3319,16.3528,133500.0
2009-12-21 10:45:00,46.81,46.88,46.8,46.85,147600.0,16.3528,16.3773,16.3493,16.3668,147600.0
2009-12-21 10:50:00,46.86,46.91,46.84,46.88,100700.0,16.3703,16.3877,16.3633,16.3773,100700.0
2009-12-21 10:55:00,46.87,46.88,46.83,46.86,72700.0,16.3738,16.3773,16.3598,16.3703,72700.0
2009-12-21 11:00:00,46.86,46.86,46.79,46.82,201500.0,16.3703,16.3703,16.3458,16.3563,201500.0
2009-12-21 11:05:00,46.83,46.95,46.82,46.91,327000.0,16.3598,16.4017,16.3563,16.3877,327000.0
2009-12-21 11:10:00,46.92,47.0,46.9,46.91,121500.0,16.3912,16.4192,16.3843,16.3877,121500.0
2009-12-21 11:15:00,46.91,46.97,46.9,46.91,86000.0,16.3877,16.4087,16.3843,16.3877,86000.0
2009-12-21 11:20:00,46.92,46.92,46.87,46.89,66600.0,16.3912,16.3912,16.3738,16.3808,66600.0
2009-12-21 11:25:00,46.89,46.9,46.81,46.82,59200.0,16.3808,16.3843,16.3528,16.3563,59200.0
2009-12-21 11:30:00,46.81,46.89,46.79,46.84,96500.0,16.3528,16.3808,16.3458,16.3633,96500.0
2009-12-21 11:35:00,46.84,46.84,46.72,46.74,120900.0,16.3633,16.3633,16.3214,16.3284,120900.0
2009-12-21 11:40:00,46.74,46.78,46.73,46.78,72000.0,16.3284,16.3423,16.3249,16.3423,72000.0
2009-12-21 11:45:00,46.78,46.78,46.7,46.71,102200.0,16.3423,16.3423,16.3144,16.3179,102200.0
2009-12-21 11:50:00,46.71,46.74,46.68,46.73,94600.0,16.3179,16.3284,16.3074,16.3249,94600.0
2009-12-21 11:55:00,46.74,46.85,46.73,46.82,98300.0,16.3284,16.3668,16.3249,16.3563,98300.0
2009-12-21 12:00:00,46.81,46.81,46.77,46.8,78600.0,16.3528,16.3528,16.3388,16.3493,78600.0
2009-12-21 12:05:00,46.8,46.93,46.8,46.89,73600.0,16.3493,16.3947,16.3493,16.3808,73600.0
2009-12-21 12:10:00,46.9,46.97,46.87,46.87,50600.0,16.3843,16.4087,16.3738,16.3738,50600.0
2009-12-21 12:15:00,46.85,46.9,46.82,46.85,51300.0,16.3668,16.3843,16.3563,16.3668,51300.0
2009-12-21 12:20:00,46.84,46.93,46.84,46.9,41100.0,16.3633,16.3947,16.3633,16.3843,41100.0
2009-12-21 12:25:00,46.9,46.93,46.81,46.81,83200.0,16.3843,16.3947,16.3528,16.3528,83200.0
2009-12-21 12:30:00,46.81,46.84,46.77,46.81,74600.0,16.3528,16.3633,16.3388,16.3528,74600.0
2009-12-21 12:35:00,46.81,46.82,46.71,46.71,67500.0,16.3528,16.3563,16.3179,16.3179,67500.0
2009-12-21 12:40:00,46.71,46.72,46.65,46.68,137200.0,16.3179,16.3214,16.2969,16.3074,137200.0
2009-12-21 12:45:00,46.67,46.68,46.57,46.61,182100.0,16.3039,16.3074,16.269,16.2829,182100.0
2009-12-21 12:50:00,46.62,46.66,46.59,46.59,115200.0,16.2864,16.3004,16.276,16.276,115200.0
2009-12-21 12:55:00,46.59,46.66,46.58,46.66,82800.0,16.276,16.3004,16.2725,16.3004,82800.0
2009-12-21 13:00:00,46.66,46.69,46.66,46.67,45600.0,16.3004,16.3109,16.3004,16.3039,45600.0
2009-12-21 13:05:00,46.68,46.73,46.67,46.73,74900.0,16.3074,16.3249,16.3039,16.3249,74900.0
2009-12-21 13:10:00,46.72,46.73,46.63,46.65,75300.0,16.3214,16.3249,16.2899,16.2969,75300.0
2009-12-21 13:15:00,46.64,46.65,46.55,46.56,179300.0,16.2934,16.2969,16.262,16.2655,179300.0
2009-12-21 13:20:00,46.56,46.64,46.56,46.63,113300.0,16.2655,16.2934,16.2655,16.2899,113300.0
2009-12-21 13:25:00,46.64,46.72,46.63,46.72,73900.0,16.2934,16.3214,16.2899,16.3214,73900.0
2009-12-21 13:30:00,46.71,46.81,46.71,46.78,110600.0,16.3179,16.3528,16.3179,16.3423,110600.0
2009-12-21 13:35:00,46.78,46.82,46.77,46.8,145600.0,16.3423,16.3563,16.3388,16.3493,145600.0
2009-12-21 13:40:00,46.79,46.8,46.73,46.73,127900.0,16.3458,16.3493,16.3249,16.3249,127900.0
2009-12-21 13:45:00,46.74,46.79,46.71,46.78,83400.0,16.3284,16.3458,16.3179,16.3423,83400.0
2009-12-21 13:50:00,46.78,46.84,46.77,46.78,88200.0,16.3423,16.3633,16.3388,16.3423,88200.0
2009-12-21 13:55:00,46.78,46.79,46.73,46.75,56300.0,16.3423,16.3458,16.3249,16.3319,56300.0
2009-12-21 14:00:00,46.76,46.77,46.68,46.76,92900.0,16.3353,16.3388,16.3074,16.3353,92900.0
2009-12-21 14:05:00,46.76,46.78,46.71,46.76,74100.0,16.3353,16.3423,16.3179,16.3353,74100.0
2009-12-21 14:10:00,46.77,46.77,46.7,46.75,51800.0,16.3388,16.3388,16.3144,16.3319,51800.0
2009-12-21 14:15:00,46.75,46.79,46.73,46.79,71000.0,16.3319,16.3458,16.3249,16.3458,71000.0
2009-12-21 14:20:00,46.79,46.81,46.71,46.72,278500.0,16.3458,16.3528,16.3179,16.3214,278500.0
2009-12-21 14:25:00,46.72,46.73,46.59,46.59,338900.0,16.3214,16.3249,16.276,16.276,338900.0
2009-12-21 14:30:00,46.58,46.58,46.45,46.48,192400.0,16.2725,16.2725,16.227,16.2375,192400.0
2009-12-21 14:35:00,46.48,46.49,46.39,46.39,118000.0,16.2375,16.241,16.2061,16.2061,118000.0
2009-12-21 14:40:00,46.39,46.4,46.35,46.37,98800.0,16.2061,16.2096,16.1921,16.1991,98800.0
2009-12-21 14:45:00,46.37,46.37,46.17,46.18,231600.0,16.1991,16.1991,16.1292,16.1327,231600.0
2009-12-21 14:50:00,46.18,46.31,46.13,46.28,223800.0,16.1327,16.1781,16.1153,16.1677,223800.0
2009-12-21 14:55:00,46.28,46.46,46.28,46.42,75500.0,16.1677,16.2305,16.1677,16.2166,75500.0
2009-12-21 15:00:00,46.41,46.42,46.37,46.4,178900.0,16.2131,16.2166,16.1991,16.2096,178900.0
2009-12-21 15:05:00,46.4,46.42,46.26,46.27,308400.0,16.2096,16.2166,16.1607,16.1642,308400.0
2009-12-21 15:10:00,46.27,46.29,46.03,46.07,296300.0,16.1642,16.1712,16.0803,16.0943,296300.0
2009-12-21 15:15:00,46.07,46.08,45.95,46.0,216300.0,16.0943,16.0978,16.0524,16.0698,216300.0
2009-12-21 15:20:00,46.0,46.19,45.99,46.15,136700.0,16.0698,16.1362,16.0664,16.1222,136700.0
2009-12-21 15:25:00,46.15,46.18,46.1,46.17,116500.0,16.1222,16.1327,16.1048,16.1292,116500.0
2009-12-21 15:30:00,46.18,46.3,46.17,46.28,207500.0,16.1327,16.1746,16.1292,16.1677,207500.0
2009-12-21 15:35:00,46.28,46.37,46.26,46.3,179600.0,16.1677,16.1991,16.1607,16.1746,179600.0
2009-12-21 15:40:00,46.3,46.3,46.16,46.18,151200.0,16.1746,16.1746,16.1257,16.1327,151200.0
2009-12-21 15:45:00,46.19,46.27,46.16,46.16,267400.0,16.1362,16.1642,16.1257,16.1257,267400.0
2009-12-21 15:50:00,46.15,46.28,46.13,46.28,282900.0,16.1222,16.1677,16.1153,16.1677,282900.0
2009-12-21 15:55:00,46.28,46.36,46.25,46.32,400900.0,16.1677,16.1956,16.1572,16.1816,400900.0
2009-12-22 09:30:00,46.6,46.74,46.46,46.56,514600.0,16.2795,16.3284,16.2305,16.2655,514600.0
2009-12-22 09:35:00,46.56,46.56,46.42,46.43,215700.0,16.2655,16.2655,16.2166,16.2201,215700.0
2009-12-22 09:40:00,46.43,46.49,46.37,46.46,231900.0,16.2201,16.241,16.1991,16.2305,231900.0
2009-12-22 09:45:00,46.45,46.48,46.4,46.47,131700.0,16.227,16.2375,16.2096,16.234,131700.0
2009-12-22 09:50:00,46.47,46.6,46.47,46.5,217000.0,16.234,16.2795,16.234,16.2445,217000.0
2009-12-22 09:55:00,46.5,46.53,46.45,46.47,157000.0,16.2445,16.255,16.227,16.234,157000.0
2009-12-22 10:00:00,46.47,46.56,46.41,46.42,232400.0,16.234,16.2655,16.2131,16.2166,232400.0
2009-12-22 10:05:00,46.42,46.45,46.36,46.43,272900.0,16.2166,16.227,16.1956,16.2201,272900.0
2009-12-22 10:10:00,46.43,46.47,46.4,46.45,169000.0,16.2201,16.234,16.2096,16.227,169000.0
2009-12-22 10:15:00,46.44,46.47,46.4,46.4,134400.0,16.2236,16.234,16.2096,16.2096,134400.0
2009-12-22 10:20:00,46.4,46.46,46.4,46.45,123800.0,16.2096,16.2305,16.2096,16.227,123800.0
2009-12-22 10:25:00,46.45,46.5,46.43,46.49,112300.0,16.227,16.2445,16.2201,16.241,112300.0
2009-12-22 10:30:00,46.48,46.49,46.38,46.39,156300.0,16.2375,16.241,16.2026,16.2061,156300.0
2009-12-22 10:35:00,46.39,46.42,46.37,46.39,100200.0,16.2061,16.2166,16.1991,16.2061,100200.0
2009-12-22 10:40:00,46.38,46.39,46.14,46.14,276100.0,16.2026,16.2061,16.1188,16.1188,276100.0
2009-12-22 10:45:00,46.14,46.16,45.98,46.01,326200.0,16.1188,16.1257,16.0629,16.0733,326200.0
2009-12-22 10:50:00,46.02,46.14,46.0,46.12,129700.0,16.0768,16.1188,16.0698,16.1118,129700.0
2009-12-22 10:55:00,46.12,46.15,46.11,46.14,63900.0,16.1118,16.1222,16.1083,16.1188,63900.0
2009-12-22 11:00:00,46.13,46.13,46.03,46.09,113500.0,16.1153,16.1153,16.0803,16.1013,113500.0
2009-12-22 11:05:00,46.08,46.21,46.08,46.21,175700.0,16.0978,16.1432,16.0978,16.1432,175700.0
2009-12-22 11:10:00,46.21,46.22,46.18,46.21,61100.0,16.1432,16.1467,16.1327,16.1432,61100.0
2009-12-22 11:15:00,46.22,46.3,46.22,46.25,193300.0,16.1467,16.1746,16.1467,16.1572,193300.0
2009-12-22 11:20:00,46.26,46.3,46.25,46.3,104000.0,16.1607,16.1746,16.1572,16.1746,104000.0
2009-12-22 11:25:00,46.3,46.39,46.29,46.36,123200.0,16.1746,16.2061,16.1712,16.1956,123200.0
2009-12-22 11:30:00,46.35,46.35,46.2,46.23,154300.0,16.1921,16.1921,16.1397,16.1502,154300.0
2009-12-22 11:35:00,46.23,46.26,46.2,46.23,45500.0,16.1502,16.1607,16.1397,16.1502,45500.0
2009-12-22 11:40:00,46.24,46.26,46.18,46.2,94200.0,16.1537,16.1607,16.1327,16.1397,94200.0
2009-12-22 11:45:00,46.2,46.21,46.18,46.2,135100.0,16.1397,16.1432,16.1327,16.1397,135100.0
2009-12-22 11:50:00,46.2,46.26,46.18,46.19,128700.0,16.1397,16.1607,16.1327,16.1362,128700.0
2009-12-22 11:55:00,46.18,46.18,46.11,46.12,109800.0,16.1327,16.1327,16.1083,16.1118,109800.0
2009-12-22 12:00:00,46.12,46.15,46.06,46.11,159800.0,16.1118,16.1222,16.0908,16.1083,159800.0
2009-12-22 12:05:00,46.12,46.17,46.09,46.15,126000.0,16.1118,16.1292,16.1013,16.1222,126000.0
2009-12-22 12:10:00,46.15,46.22,46.14,46.2,83500.0,16.1222,16.1467,16.1188,16.1397,83500.0
2009-12-22 12:15:00,46.2,46.2,46.16,46.19,104800.0,16.1397,16.1397,16.1257,16.1362,104800.0
2009-12-22 12:20:00,46.2,46.2,46.13,46.13,68300.0,16.1397,16.1397,16.1153,16.1153,68300.0
2009-12-22 12:25:00,46.13,46.15,46.13,46.15,121000.0,16.1153,16.1222,16.1153,16.1222,121000.0
2009-12-22 12:30:00,46.15,46.16,46.12,46.14,159100.0,16.1222,16.1257,16.1118,16.1188,159100.0
2009-12-22 12:35:00,46.14,46.18,46.14,46.15,122400.0,16.1188,16.1327,16.1188,16.1222,122400.0
2009-12-22 12:40:00,46.15,46.17,46.14,46.14,108900.0,16.1222,16.1292,16.1188,16.1188,108900.0
2009-12-22 12:45:00,46.14,46.16,46.12,46.15,193200.0,16.1188,16.1257,16.1118,16.1222,193200.0
2009-12-22 12:50:00,46.14,46.26,46.14,46.26,226800.0,16.1188,16.1607,16.1188,16.1607,226800.0
2009-12-22 12:55:00,46.25,46.26,46.17,46.2,265400.0,16.1572,16.1607,16.1292,16.1397,265400.0
2009-12-22 13:00:00,46.2,46.26,46.16,46.26,182300.0,16.1397,16.1607,16.1257,16.1607,182300.0
2009-12-22 13:05:00,46.26,46.3,46.19,46.25,226800.0,16.1607,16.1746,16.1362,16.1572,226800.0
2009-12-22 13:10:00,46.25,46.27,46.24,46.26,297100.0,16.1572,16.1642,16.1537,16.1607,297100.0
2009-12-22 13:15:00,46.26,46.26,46.22,46.23,92000.0,16.1607,16.1607,16.1467,16.1502,92000.0
2009-12-22 13:20:00,46.22,46.23,46.16,46.22,92200.0,16.1467,16.1502,16.1257,16.1467,92200.0
2009-12-22 13:25:00,46.21,46.26,46.2,46.21,86300.0,16.1432,16.1607,16.1397,16.1432,86300.0
2009-12-22 13:30:00,46.21,46.26,46.2,46.25,161600.0,16.1432,16.1607,16.1397,16.1572,161600.0
2009-12-22 13:35:00,46.25,46.3,46.24,46.3,235100.0,16.1572,16.1746,16.1537,16.1746,235100.0
2009-12-22 13:40:00,46.3,46.38,46.29,46.34,137300.0,16.1746,16.2026,16.1712,16.1886,137300.0
2009-12-22 13:45:00,46.34,46.36,46.27,46.36,94500.0,16.1886,16.1956,16.1642,16.1956,94500.0
2009-12-22 13:50:00,46.36,46.47,46.34,46.46,227800.0,16.1956,16.234,16.1886,16.2305,227800.0
2009-12-22 13:55:00,46.46,46.58,46.44,46.49,176300.0,16.2305,16.2725,16.2236,16.241,176300.0
2009-12-22 14:00:00,46.49,46.49,46.37,46.4,204600.0,16.241,16.241,16.1991,16.2096,204600.0
2009-12-22 14:05:00,46.39,46.42,46.31,46.34,150900.0,16.2061,16.2166,16.1781,16.1886,150900.0
2009-12-22 14:10:00,46.34,46.36,46.3,46.31,159500.0,16.1886,16.1956,16.1746,16.1781,159500.0
2009-12-22 14:15:00,46.32,46.39,46.3,46.32,152300.0,16.1816,16.2061,16.1746,16.1816,152300.0
2009-12-22 14:20:00,46.31,46.32,46.25,46.29,110300.0,16.1781,16.1816,16.1572,16.1712,110300.0
2009-12-22 14:25:00,46.28,46.28,46.17,46.18,145500.0,16.1677,16.1677,16.1292,16.1327,145500.0
2009-12-22 14:30:00,46.18,46.21,46.17,46.19,105800.0,16.1327,16.1432,16.1292,16.1362,105800.0
2009-12-22 14:35:00,46.19,46.28,46.18,46.28,265900.0,16.1362,16.1677,16.1327,16.1677,265900.0
2009-12-22 14:40:00,46.28,46.31,46.23,46.27,119700.0,16.1677,16.1781,16.1502,16.1642,119700.0
2009-12-22 14:45:00,46.26,46.29,46.23,46.24,138400.0,16.1607,16.1712,16.1502,16.1537,138400.0
2009-12-22 14:50:00,46.25,46.25,46.23,46.23,158900.0,16.1572,16.1572,16.1502,16.1502,158900.0
2009-12-22 14:55:00,46.23,46.25,46.19,46.2,196900.0,16.1502,16.1572,16.1362,16.1397,196900.0
2009-12-22 15:00:00,46.2,46.21,46.16,46.19,145400.0,16.1397,16.1432,16.1257,16.1362,145400.0
2009-12-22 15:05:00,46.19,46.22,46.12,46.2,172000.0,16.1362,16.1467,16.1118,16.1397,172000.0
2009-12-22 15:10:00,46.2,46.21,45.99,46.01,393600.0,16.1397,16.1432,16.0664,16.0733,393600.0
2009-12-22 15:15:00,46.01,46.15,45.99,46.1,154100.0,16.0733,16.1222,16.0664,16.1048,154100.0
2009-12-22 15:20:00,46.1,46.1,46.08,46.08,109000.0,16.1048,16.1048,16.0978,16.0978,109000.0
2009-12-22 15:25:00,46.08,46.18,46.06,46.06,234900.0,16.0978,16.1327,16.0908,16.0908,234900.0
2009-12-22 15:30:00,46.06,46.07,46.0,46.03,250700.0,16.0908,16.0943,16.0698,16.0803,250700.0
2009-12-22 15:35:00,46.03,46.06,46.0,46.0,137500.0,16.0803,16.0908,16.0698,16.0698,137500.0
2009-12-22 15:40:00,46.01,46.05,45.89,45.89,286000.0,16.0733,16.0873,16.0314,16.0314,286000.0
2009-12-22 15:45:00,45.9,46.0,45.89,46.0,248400.0,16.0349,16.0698,16.0314,16.0698,248400.0
2009-12-22 15:50:00,46.0,46.06,45.99,46.05,428900.0,16.0698,16.0908,16.0664,16.0873,428900.0
2009-12-22 15:55:00,46.06,46.2,46.05,46.1,737400.0,16.0908,16.1397,16.0873,16.1048,737400.0
2009-12-23 09:30:00,46.84,48.36,46.52,46.59,336100.0,16.4311,16.9644,16.3189,16.3435,336100.0
2009-12-23 09:35:00,46.59,46.65,46.55,46.63,519500.0,16.3435,16.3645,16.3294,16.3575,519500.0
2009-12-23 09:40:00,46.64,46.64,46.53,46.54,342700.0,16.361,16.361,16.3224,16.3259,342700.0
2009-12-23 09:45:00,46.55,46.59,46.53,46.58,160800.0,16.3294,16.3435,16.3224,16.3399,160800.0
2009-12-23 09:50:00,46.58,46.58,46.42,46.43,143300.0,16.3399,16.3399,16.2838,16.2873,143300.0
2009-12-23 09:55:00,46.43,46.45,46.36,46.37,157200.0,16.2873,16.2943,16.2628,16.2663,157200.0
2009-12-23 10:00:00,46.37,46.38,46.06,46.13,370600.0,16.2663,16.2698,16.1575,16.1821,370600.0
2009-12-23 10:05:00,46.13,46.27,46.11,46.18,222000.0,16.1821,16.2312,16.1751,16.1996,222000.0
2009-12-23 10:10:00,46.19,46.22,46.15,46.19,140700.0,16.2031,16.2137,16.1891,16.2031,140700.0
2009-12-23 10:15:00,46.2,46.26,46.16,46.17,82400.0,16.2066,16.2277,16.1926,16.1961,82400.0
2009-12-23 10:20:00,46.17,46.22,46.12,46.13,113200.0,16.1961,16.2137,16.1786,16.1821,113200.0
2009-12-23 10:25:00,46.14,46.15,46.05,46.05,103500.0,16.1856,16.1891,16.154,16.154,103500.0
2009-12-23 10:30:00,46.05,46.4,46.05,46.4,566600.0,16.154,16.2768,16.154,16.2768,566600.0
2009-12-23 10:35:00,46.39,46.74,46.39,46.7,260400.0,16.2733,16.3961,16.2733,16.382,260400.0
2009-12-23 10:40:00,46.72,46.99,46.71,46.96,350500.0,16.3891,16.4838,16.3855,16.4732,350500.0
2009-12-23 10:45:00,46.96,47.1,46.9,46.95,245300.0,16.4732,16.5224,16.4522,16.4697,245300.0
2009-12-23 10:50:00,46.94,46.97,46.82,46.93,138700.0,16.4662,16.4768,16.4241,16.4627,138700.0
2009-12-23 10:55:00,46.93,46.97,46.88,46.88,84900.0,16.4627,16.4768,16.4452,16.4452,84900.0
2009-12-23 11:00:00,46.88,46.88,46.77,46.83,92700.0,16.4452,16.4452,16.4066,16.4276,92700.0
2009-12-23 11:05:00,46.83,46.86,46.77,46.77,80700.0,16.4276,16.4382,16.4066,16.4066,80700.0
2009-12-23 11:10:00,46.77,46.78,46.62,46.62,127900.0,16.4066,16.4101,16.354,16.354,127900.0
2009-12-23 11:15:00,46.62,46.75,46.61,46.75,60600.0,16.354,16.3996,16.3505,16.3996,60600.0
2009-12-23 11:20:00,46.76,46.83,46.76,46.81,40900.0,16.4031,16.4276,16.4031,16.4206,40900.0
2009-12-23 11:25:00,46.81,46.83,46.8,46.82,34600.0,16.4206,16.4276,16.4171,16.4241,34600.0
2009-12-23 11:30:00,46.83,46.96,46.83,46.95,123000.0,16.4276,16.4732,16.4276,16.4697,123000.0
2009-12-23 11:35:00,46.96,47.03,46.95,47.03,80900.0,16.4732,16.4978,16.4697,16.4978,80900.0
2009-12-23 11:40:00,47.03,47.08,47.02,47.04,94900.0,16.4978,16.5153,16.4943,16.5013,94900.0
2009-12-23 11:45:00,47.03,47.06,47.02,47.02,63800.0,16.4978,16.5083,16.4943,16.4943,63800.0
2009-12-23 11:50:00,47.02,47.2,47.02,47.19,122800.0,16.4943,16.5574,16.4943,16.5539,122800.0
2009-12-23 11:55:00,47.19,47.34,47.19,47.33,130700.0,16.5539,16.6065,16.5539,16.603,130700.0
2009-12-23 12:00:00,47.34,47.39,47.22,47.23,197400.0,16.6065,16.6241,16.5645,16.568,197400.0
2009-12-23 12:05:00,47.23,47.36,47.22,47.25,100900.0,16.568,16.6136,16.5645,16.575,100900.0
2009-12-23 12:10:00,47.25,47.27,47.2,47.25,75500.0,16.575,16.582,16.5574,16.575,75500.0
2009-12-23 12:15:00,47.25,47.3,47.24,47.29,112900.0,16.575,16.5925,16.5715,16.589,112900.0
2009-12-23 12:20:00,47.29,47.44,47.27,47.43,263300.0,16.589,16.6416,16.582,16.6381,263300.0
2009-12-23 12:25:00,47.43,47.44,47.39,47.39,117800.0,16.6381,16.6416,16.6241,16.6241,117800.0
2009-12-23 12:30:00,47.41,47.42,47.34,47.37,104900.0,16.6311,16.6346,16.6065,16.6171,104900.0
2009-12-23 12:35:00,47.37,47.41,47.37,47.39,59400.0,16.6171,16.6311,16.6171,16.6241,59400.0
2009-12-23 12:40:00,47.4,47.4,47.31,47.35,68300.0,16.6276,16.6276,16.596,16.6101,68300.0
2009-12-23 12:45:00,47.35,47.37,47.35,47.36,39100.0,16.6101,16.6171,16.6101,16.6136,39100.0
2009-12-23 12:50:00,47.36,47.41,47.35,47.4,51500.0,16.6136,16.6311,16.6101,16.6276,51500.0
2009-12-23 12:55:00,47.4,47.4,47.38,47.39,52100.0,16.6276,16.6276,16.6206,16.6241,52100.0
2009-12-23 13:00:00,47.39,47.4,47.36,47.36,71600.0,16.6241,16.6276,16.6136,16.6136,71600.0
2009-12-23 13:05:00,47.36,47.37,47.28,47.3,89000.0,16.6136,16.6171,16.5855,16.5925,89000.0
2009-12-23 13:10:00,47.31,47.32,47.24,47.25,83500.0,16.596,16.5995,16.5715,16.575,83500.0
2009-12-23 13:15:00,47.25,47.26,47.17,47.18,153100.0,16.575,16.5785,16.5469,16.5504,153100.0
2009-12-23 13:20:00,47.18,47.23,47.13,47.17,122800.0,16.5504,16.568,16.5329,16.5469,122800.0
2009-12-23 13:25:00,47.17,47.22,47.17,47.2,57900.0,16.5469,16.5645,16.5469,16.5574,57900.0
2009-12-23 13:30:00,47.2,47.27,47.19,47.26,74000.0,16.5574,16.582,16.5539,16.5785,74000.0
2009-12-23 13:35:00,47.25,47.27,47.2,47.24,52900.0,16.575,16.582,16.5574,16.5715,52900.0
2009-12-23 13:40:00,47.23,47.29,47.22,47.26,56800.0,16.568,16.589,16.5645,16.5785,56800.0
2009-12-23 13:45:00,47.27,47.31,47.25,47.26,40800.0,16.582,16.596,16.575,16.5785,40800.0
2009-12-23 13:50:00,47.26,47.31,47.26,47.29,57200.0,16.5785,16.596,16.5785,16.589,57200.0
2009-12-23 13:55:00,47.3,47.35,47.28,47.33,98500.0,16.5925,16.6101,16.5855,16.603,98500.0
2009-12-23 14:00:00,47.33,47.39,47.31,47.37,51600.0,16.603,16.6241,16.596,16.6171,51600.0
2009-12-23 14:05:00,47.37,47.38,47.34,47.36,53800.0,16.6171,16.6206,16.6065,16.6136,53800.0
2009-12-23 14:10:00,47.36,47.37,47.28,47.31,46200.0,16.6136,16.6171,16.5855,16.596,46200.0
2009-12-23 14:15:00,47.3,47.31,47.22,47.25,82300.0,16.5925,16.596,16.5645,16.575,82300.0
2009-12-23 14:20:00,47.24,47.32,47.21,47.29,69000.0,16.5715,16.5995,16.5609,16.589,69000.0
2009-12-23 14:25:00,47.29,47.3,47.21,47.29,109900.0,16.589,16.5925,16.5609,16.589,109900.0
2009-12-23 14:30:00,47.29,47.33,47.28,47.31,87200.0,16.589,16.603,16.5855,16.596,87200.0
2009-12-23 14:35:00,47.31,47.33,47.27,47.27,46500.0,16.596,16.603,16.582,16.582,46500.0
2009-12-23 14:40:00,47.27,47.28,47.26,47.27,25500.0,16.582,16.5855,16.5785,16.582,25500.0
2009-12-23 14:45:00,47.28,47.32,47.25,47.3,68000.0,16.5855,16.5995,16.575,16.5925,68000.0
2009-12-23 14:50:00,47.3,47.31,47.26,47.29,106000.0,16.5925,16.596,16.5785,16.589,106000.0
2009-12-23 14:55:00,47.28,47.32,47.19,47.22,161300.0,16.5855,16.5995,16.5539,16.5645,161300.0
2009-12-23 15:00:00,47.22,47.37,47.15,47.27,287500.0,16.5645,16.6171,16.5399,16.582,287500.0
2009-12-23 15:05:00,47.27,47.31,47.27,47.3,42600.0,16.582,16.596,16.582,16.5925,42600.0
2009-12-23 15:10:00,47.31,47.31,47.23,47.23,52700.0,16.596,16.596,16.568,16.568,52700.0
2009-12-23 15:15:00,47.23,47.25,47.15,47.25,82300.0,16.568,16.575,16.5399,16.575,82300.0
2009-12-23 15:20:00,47.25,47.27,47.19,47.2,68300.0,16.575,16.582,16.5539,16.5574,68300.0
2009-12-23 15:25:00,47.19,47.23,47.18,47.22,62400.0,16.5539,16.568,16.5504,16.5645,62400.0
2009-12-23 15:30:00,47.22,47.23,47.14,47.17,83500.0,16.5645,16.568,16.5364,16.5469,83500.0
2009-12-23 15:35:00,47.18,47.18,47.12,47.16,61100.0,16.5504,16.5504,16.5294,16.5434,61100.0
2009-12-23 15:40:00,47.16,47.16,47.1,47.12,78800.0,16.5434,16.5434,16.5224,16.5294,78800.0
2009-12-23 15:45:00,47.12,47.13,47.03,47.04,147700.0,16.5294,16.5329,16.4978,16.5013,147700.0
2009-12-23 15:50:00,47.05,47.07,47.03,47.05,156800.0,16.5048,16.5118,16.4978,16.5048,156800.0
2009-12-23 15:55:00,47.06,47.08,47.02,47.07,408500.0,16.5083,16.5153,16.4943,16.5118,408500.0
2009-12-24 09:30:00,47.88,47.9,47.66,47.75,194200.0,16.8634,16.8704,16.7859,16.8176,194200.0
2009-12-24 09:35:00,47.75,47.75,47.42,47.45,103500.0,16.8176,16.8176,16.7014,16.7119,103500.0
2009-12-24 09:40:00,47.44,47.73,47.44,47.58,201500.0,16.7084,16.8106,16.7084,16.7577,201500.0
2009-12-24 09:45:00,47.57,47.66,47.48,47.63,73500.0,16.7542,16.7859,16.7225,16.7753,73500.0
2009-12-24 09:50:00,47.63,47.64,47.41,47.44,57500.0,16.7753,16.7789,16.6978,16.7084,57500.0
2009-12-24 09:55:00,47.44,47.6,47.44,47.6,52800.0,16.7084,16.7648,16.7084,16.7648,52800.0
2009-12-24 10:00:00,47.58,47.75,47.58,47.68,71100.0,16.7577,16.8176,16.7577,16.7929,71100.0
2009-12-24 10:05:00,47.67,47.68,47.43,47.43,58400.0,16.7894,16.7929,16.7049,16.7049,58400.0
2009-12-24 10:10:00,47.43,47.5,47.29,47.34,78600.0,16.7049,16.7295,16.6556,16.6732,78600.0
2009-12-24 10:15:00,47.36,47.54,47.36,47.53,51600.0,16.6802,16.7436,16.6802,16.7401,51600.0
2009-12-24 10:20:00,47.54,47.59,47.5,47.59,56100.0,16.7436,16.7612,16.7295,16.7612,56100.0
2009-12-24 10:25:00,47.59,47.68,47.58,47.6,42400.0,16.7612,16.7929,16.7577,16.7648,42400.0
2009-12-24 10:30:00,47.61,47.61,47.41,47.47,50500.0,16.7683,16.7683,16.6978,16.719,50500.0
2009-12-24 10:35:00,47.47,47.47,47.17,47.27,86000.0,16.719,16.719,16.6133,16.6485,86000.0
2009-12-24 10:40:00,47.26,47.29,47.2,47.26,67300.0,16.645,16.6556,16.6239,16.645,67300.0
2009-12-24 10:45:00,47.25,47.3,47.06,47.08,96800.0,16.6415,16.6591,16.5746,16.5816,96800.0
2009-12-24 10:50:00,47.08,47.16,47.01,47.15,81500.0,16.5816,16.6098,16.557,16.6063,81500.0
2009-12-24 10:55:00,47.16,47.25,47.1,47.25,44800.0,16.6098,16.6415,16.5887,16.6415,44800.0
2009-12-24 11:00:00,47.25,47.27,47.19,47.19,35600.0,16.6415,16.6485,16.6204,16.6204,35600.0
2009-12-24 11:05:00,47.2,47.2,47.13,47.16,30900.0,16.6239,16.6239,16.5992,16.6098,30900.0
2009-12-24 11:10:00,47.16,47.26,47.16,47.22,40700.0,16.6098,16.645,16.6098,16.6309,40700.0
2009-12-24 11:15:00,47.23,47.3,47.22,47.3,36400.0,16.6345,16.6591,16.6309,16.6591,36400.0
2009-12-24 11:20:00,47.3,47.34,47.27,47.3,42000.0,16.6591,16.6732,16.6485,16.6591,42000.0
2009-12-24 11:25:00,47.29,47.29,47.23,47.25,23300.0,16.6556,16.6556,16.6345,16.6415,23300.0
2009-12-24 11:30:00,47.25,47.37,47.24,47.34,42600.0,16.6415,16.6838,16.638,16.6732,42600.0
2009-12-24 11:35:00,47.34,47.39,47.32,47.39,26800.0,16.6732,16.6908,16.6661,16.6908,26800.0
2009-12-24 11:40:00,47.38,47.49,47.38,47.46,29000.0,16.6873,16.726,16.6873,16.7155,29000.0
2009-12-24 11:45:00,47.46,47.5,47.45,47.49,20400.0,16.7155,16.7295,16.7119,16.726,20400.0
2009-12-24 11:50:00,47.49,47.53,47.43,47.44,43100.0,16.726,16.7401,16.7049,16.7084,43100.0
2009-12-24 11:55:00,47.45,47.45,47.37,47.39,22200.0,16.7119,16.7119,16.6838,16.6908,22200.0
2009-12-24 12:00:00,47.39,47.49,47.39,47.42,17500.0,16.6908,16.726,16.6908,16.7014,17500.0
2009-12-24 12:05:00,47.42,47.43,47.35,47.36,22900.0,16.7014,16.7049,16.6767,16.6802,22900.0
2009-12-24 12:10:00,47.36,47.42,47.3,47.42,35200.0,16.6802,16.7014,16.6591,16.7014,35200.0
2009-12-24 12:15:00,47.42,47.48,47.42,47.46,33700.0,16.7014,16.7225,16.7014,16.7155,33700.0
2009-12-24 12:20:00,47.46,47.46,47.4,47.41,19500.0,16.7155,16.7155,16.6943,16.6978,19500.0
2009-12-24 12:25:00,47.41,47.41,47.36,47.37,30200.0,16.6978,16.6978,16.6802,16.6838,30200.0
2009-12-24 12:30:00,47.37,47.47,47.36,47.47,35900.0,16.6838,16.719,16.6802,16.719,35900.0
2009-12-24 12:35:00,47.47,47.49,47.44,47.44,57200.0,16.719,16.726,16.7084,16.7084,57200.0
2009-12-24 12:40:00,47.44,47.44,47.32,47.33,60600.0,16.7084,16.7084,16.6661,16.6697,60600.0
2009-12-24 12:45:00,47.33,47.38,47.31,47.38,50200.0,16.6697,16.6873,16.6626,16.6873,50200.0
2009-12-24 12:50:00,47.37,47.38,47.34,47.34,80200.0,16.6838,16.6873,16.6732,16.6732,80200.0
2009-12-24 12:55:00,47.34,47.38,47.26,47.31,169900.0,16.6732,16.6873,16.645,16.6626,169900.0
2009-12-28 09:30:00,47.86,48.09,47.81,48.01,255100.0,16.8563,16.9373,16.8387,16.9092,255100.0
2009-12-28 09:35:00,48.0,48.16,48.0,48.13,153500.0,16.9056,16.962,16.9056,16.9514,153500.0
2009-12-28 09:40:00,48.14,48.28,48.09,48.09,157400.0,16.955,17.0043,16.9373,16.9373,157400.0
2009-12-28 09:45:00,48.1,48.14,48.01,48.02,139900.0,16.9409,16.955,16.9092,16.9127,139900.0
2009-12-28 09:50:00,48.02,48.04,47.95,47.99,186600.0,16.9127,16.9197,16.888,16.9021,186600.0
2009-12-28 09:55:00,47.99,47.99,47.88,47.9,149000.0,16.9021,16.9021,16.8634,16.8704,149000.0
2009-12-28 10:00:00,47.91,48.04,47.9,48.0,146700.0,16.8739,16.9197,16.8704,16.9056,146700.0
2009-12-28 10:05:00,48.0,48.0,47.89,47.9,105300.0,16.9056,16.9056,16.8669,16.8704,105300.0
2009-12-28 10:10:00,47.9,47.97,47.81,47.84,194300.0,16.8704,16.8951,16.8387,16.8493,194300.0
2009-12-28 10:15:00,47.83,47.83,47.7,47.78,209700.0,16.8458,16.8458,16.8,16.8282,209700.0
2009-12-28 10:20:00,47.78,47.81,47.75,47.75,94300.0,16.8282,16.8387,16.8176,16.8176,94300.0
2009-12-28 10:25:00,47.74,47.84,47.72,47.82,111800.0,16.8141,16.8493,16.807,16.8422,111800.0
2009-12-28 10:30:00,47.82,47.85,47.8,47.8,87500.0,16.8422,16.8528,16.8352,16.8352,87500.0
2009-12-28 10:35:00,47.8,47.81,47.63,47.64,160300.0,16.8352,16.8387,16.7753,16.7789,160300.0
2009-12-28 10:40:00,47.64,47.85,47.63,47.76,186300.0,16.7789,16.8528,16.7753,16.8211,186300.0
2009-12-28 10:45:00,47.76,47.83,47.73,47.82,43800.0,16.8211,16.8458,16.8106,16.8422,43800.0
2009-12-28 10:50:00,47.82,47.89,47.82,47.82,60900.0,16.8422,16.8669,16.8422,16.8422,60900.0
2009-12-28 10:55:00,47.82,47.86,47.8,47.86,25700.0,16.8422,16.8563,16.8352,16.8563,25700.0
2009-12-28 11:00:00,47.86,47.96,47.85,47.94,76800.0,16.8563,16.8916,16.8528,16.8845,76800.0
2009-12-28 11:05:00,47.96,47.98,47.92,47.98,45800.0,16.8916,16.8986,16.8775,16.8986,45800.0
2009-12-28 11:10:00,47.98,48.04,47.98,48.02,79400.0,16.8986,16.9197,16.8986,16.9127,79400.0
2009-12-28 11:15:00,48.01,48.02,47.92,47.92,50800.0,16.9092,16.9127,16.8775,16.8775,50800.0
2009-12-28 11:20:00,47.92,47.95,47.85,47.94,62100.0,16.8775,16.888,16.8528,16.8845,62100.0
2009-12-28 11:25:00,47.95,47.96,47.9,47.92,35900.0,16.888,16.8916,16.8704,16.8775,35900.0
2009-12-28 11:30:00,47.93,47.94,47.92,47.94,21400.0,16.881,16.8845,16.8775,16.8845,21400.0
2009-12-28 11:35:00,47.93,47.95,47.9,47.92,29600.0,16.881,16.888,16.8704,16.8775,29600.0
2009-12-28 11:40:00,47.91,47.91,47.85,47.85,69700.0,16.8739,16.8739,16.8528,16.8528,69700.0
2009-12-28 11:45:00,47.85,47.86,47.82,47.82,25500.0,16.8528,16.8563,16.8422,16.8422,25500.0
2009-12-28 11:50:00,47.82,47.86,47.79,47.81,51900.0,16.8422,16.8563,16.8317,16.8387,51900.0
2009-12-28 11:55:00,47.81,47.81,47.74,47.77,56300.0,16.8387,16.8387,16.8141,16.8246,56300.0
2009-12-28 12:00:00,47.77,47.79,47.76,47.77,24300.0,16.8246,16.8317,16.8211,16.8246,24300.0
2009-12-28 12:05:00,47.77,47.77,47.7,47.74,54000.0,16.8246,16.8246,16.8,16.8141,54000.0
2009-12-28 12:10:00,47.74,47.8,47.74,47.79,27700.0,16.8141,16.8352,16.8141,16.8317,27700.0
2009-12-28 12:15:00,47.78,47.79,47.72,47.76,54900.0,16.8282,16.8317,16.807,16.8211,54900.0
2009-12-28 12:20:00,47.76,47.82,47.75,47.8,22400.0,16.8211,16.8422,16.8176,16.8352,22400.0
2009-12-28 12:25:00,47.79,47.83,47.78,47.83,22100.0,16.8317,16.8458,16.8282,16.8458,22100.0
2009-12-28 12:30:00,47.83,47.84,47.81,47.84,29100.0,16.8458,16.8493,16.8387,16.8493,29100.0
2009-12-28 12:35:00,47.83,47.83,47.78,47.78,17600.0,16.8458,16.8458,16.8282,16.8282,17600.0
2009-12-28 12:40:00,47.78,47.79,47.74,47.77,38800.0,16.8282,16.8317,16.8141,16.8246,38800.0
2009-12-28 12:45:00,47.77,47.84,47.77,47.84,34800.0,16.8246,16.8493,16.8246,16.8493,34800.0
2009-12-28 12:50:00,47.84,47.92,47.83,47.9,59100.0,16.8493,16.8775,16.8458,16.8704,59100.0
2009-12-28 12:55:00,47.89,47.91,47.87,47.87,27100.0,16.8669,16.8739,16.8599,16.8599,27100.0
2009-12-28 13:00:00,47.87,47.9,47.86,47.89,44100.0,16.8599,16.8704,16.8563,16.8669,44100.0
2009-12-28 13:05:00,47.9,47.93,47.9,47.93,58000.0,16.8704,16.881,16.8704,16.881,58000.0
2009-12-28 13:10:00,47.92,47.98,47.92,47.96,86000.0,16.8775,16.8986,16.8775,16.8916,86000.0
2009-12-28 13:15:00,47.95,47.97,47.92,47.92,52300.0,16.888,16.8951,16.8775,16.8775,52300.0
2009-12-28 13:20:00,47.92,47.92,47.88,47.9,31100.0,16.8775,16.8775,16.8634,16.8704,31100.0
2009-12-28 13:25:00,47.9,47.9,47.85,47.88,53300.0,16.8704,16.8704,16.8528,16.8634,53300.0
2009-12-28 13:30:00,47.89,47.91,47.85,47.85,36200.0,16.8669,16.8739,16.8528,16.8528,36200.0
2009-12-28 13:35:00,47.84,47.88,47.8,47.82,40800.0,16.8493,16.8634,16.8352,16.8422,40800.0
2009-12-28 13:40:00,47.82,47.85,47.8,47.8,38100.0,16.8422,16.8528,16.8352,16.8352,38100.0
2009-12-28 13:45:00,47.8,47.81,47.69,47.7,123500.0,16.8352,16.8387,16.7965,16.8,123500.0
2009-12-28 13:50:00,47.7,47.84,47.69,47.84,86000.0,16.8,16.8493,16.7965,16.8493,86000.0
2009-12-28 13:55:00,47.84,47.87,47.81,47.86,31500.0,16.8493,16.8599,16.8387,16.8563,31500.0
2009-12-28 14:00:00,47.87,47.89,47.77,47.78,45400.0,16.8599,16.8669,16.8246,16.8282,45400.0
2009-12-28 14:05:00,47.78,47.84,47.75,47.84,49600.0,16.8282,16.8493,16.8176,16.8493,49600.0
2009-12-28 14:10:00,47.83,47.85,47.75,47.81,49000.0,16.8458,16.8528,16.8176,16.8387,49000.0
2009-12-28 14:15:00,47.82,47.87,47.78,47.86,84600.0,16.8422,16.8599,16.8282,16.8563,84600.0
2009-12-28 14:20:00,47.87,47.89,47.84,47.88,80100.0,16.8599,16.8669,16.8493,16.8634,80100.0
2009-12-28 14:25:00,47.87,47.87,47.81,47.86,55500.0,16.8599,16.8599,16.8387,16.8563,55500.0
2009-12-28 14:30:00,47.85,47.88,47.84,47.84,30100.0,16.8528,16.8634,16.8493,16.8493,30100.0
2009-12-28 14:35:00,47.85,47.86,47.82,47.85,31100.0,16.8528,16.8563,16.8422,16.8528,31100.0
2009-12-28 14:40:00,47.86,47.86,47.77,47.78,47700.0,16.8563,16.8563,16.8246,16.8282,47700.0
2009-12-28 14:45:00,47.77,47.85,47.76,47.84,48700.0,16.8246,16.8528,16.8211,16.8493,48700.0
2009-12-28 14:50:00,47.84,47.85,47.78,47.78,32700.0,16.8493,16.8528,16.8282,16.8282,32700.0
2009-12-28 14:55:00,47.78,47.82,47.75,47.81,44700.0,16.8282,16.8422,16.8176,16.8387,44700.0
2009-12-28 15:00:00,47.81,47.87,47.79,47.87,69400.0,16.8387,16.8599,16.8317,16.8599,69400.0
2009-12-28 15:05:00,47.87,47.87,47.84,47.86,63600.0,16.8599,16.8599,16.8493,16.8563,63600.0
2009-12-28 15:10:00,47.86,47.87,47.85,47.87,41400.0,16.8563,16.8599,16.8528,16.8599,41400.0
2009-12-28 15:15:00,47.88,47.9,47.85,47.9,56000.0,16.8634,16.8704,16.8528,16.8704,56000.0
2009-12-28 15:20:00,47.89,47.92,47.88,47.88,72600.0,16.8669,16.8775,16.8634,16.8634,72600.0
2009-12-28 15:25:00,47.88,47.91,47.87,47.88,88600.0,16.8634,16.8739,16.8599,16.8634,88600.0
2009-12-28 15:30:00,47.89,47.92,47.87,47.88,54900.0,16.8669,16.8775,16.8599,16.8634,54900.0
2009-12-28 15:35:00,47.88,47.89,47.82,47.84,59800.0,16.8634,16.8669,16.8422,16.8493,59800.0
2009-12-28 15:40:00,47.84,47.85,47.82,47.85,84200.0,16.8493,16.8528,16.8422,16.8528,84200.0
2009-12-28 15:45:00,47.85,47.9,47.84,47.86,173200.0,16.8528,16.8704,16.8493,16.8563,173200.0
2009-12-28 15:50:00,47.86,47.87,47.82,47.87,92400.0,16.8563,16.8599,16.8422,16.8599,92400.0
2009-12-28 15:55:00,47.88,47.95,47.87,47.94,245100.0,16.8634,16.888,16.8599,16.8845,245100.0
2009-12-29 09:30:00,48.23,48.41,48.23,48.32,338400.0,16.9867,17.05,16.9867,17.0183,338400.0
2009-12-29 09:35:00,48.32,48.35,48.19,48.21,128800.0,17.0183,17.0289,16.9726,16.9796,128800.0
2009-12-29 09:40:00,48.21,48.23,48.06,48.18,101100.0,16.9796,16.9867,16.9268,16.969,101100.0
2009-12-29 09:45:00,48.17,48.28,48.17,48.28,91300.0,16.9655,17.0043,16.9655,17.0043,91300.0
2009-12-29 09:50:00,48.28,48.37,48.28,48.36,125700.0,17.0043,17.036,17.0043,17.0324,125700.0
2009-12-29 09:55:00,48.36,48.38,48.33,48.34,65000.0,17.0324,17.0395,17.0219,17.0254,65000.0
2009-12-29 10:00:00,48.35,48.35,48.19,48.23,90700.0,17.0289,17.0289,16.9726,16.9867,90700.0
2009-12-29 10:05:00,48.24,48.3,48.17,48.29,106300.0,16.9902,17.0113,16.9655,17.0078,106300.0
2009-12-29 10:10:00,48.28,48.29,48.24,48.28,59600.0,17.0043,17.0078,16.9902,17.0043,59600.0
2009-12-29 10:15:00,48.28,48.28,48.25,48.26,33000.0,17.0043,17.0043,16.9937,16.9972,33000.0
2009-12-29 10:20:00,48.27,48.27,48.19,48.2,45900.0,17.0007,17.0007,16.9726,16.9761,45900.0
2009-12-29 10:25:00,48.19,48.24,48.19,48.24,38000.0,16.9726,16.9902,16.9726,16.9902,38000.0
2009-12-29 10:30:00,48.24,48.29,48.22,48.27,61500.0,16.9902,17.0078,16.9831,17.0007,61500.0
2009-12-29 10:35:00,48.26,48.26,48.13,48.13,75100.0,16.9972,16.9972,16.9514,16.9514,75100.0
2009-12-29 10:40:00,48.13,48.13,48.07,48.09,56300.0,16.9514,16.9514,16.9303,16.9373,56300.0
2009-12-29 10:45:00,48.08,48.1,47.97,47.97,108600.0,16.9338,16.9409,16.8951,16.8951,108600.0
2009-12-29 10:50:00,47.97,48.0,47.92,47.94,78700.0,16.8951,16.9056,16.8775,16.8845,78700.0
2009-12-29 10:55:00,47.94,48.0,47.93,47.99,60600.0,16.8845,16.9056,16.881,16.9021,60600.0
2009-12-29 11:00:00,47.99,47.99,47.94,47.97,82700.0,16.9021,16.9021,16.8845,16.8951,82700.0
2009-12-29 11:05:00,47.98,47.98,47.81,47.82,130200.0,16.8986,16.8986,16.8387,16.8422,130200.0
2009-12-29 11:10:00,47.82,47.82,47.67,47.67,146900.0,16.8422,16.8422,16.7894,16.7894,146900.0
2009-12-29 11:15:00,47.67,47.68,47.52,47.57,259000.0,16.7894,16.7929,16.7366,16.7542,259000.0
2009-12-29 11:20:00,47.58,47.66,47.53,47.64,105900.0,16.7577,16.7859,16.7401,16.7789,105900.0
2009-12-29 11:25:00,47.64,47.65,47.56,47.59,60400.0,16.7789,16.7824,16.7507,16.7612,60400.0
2009-12-29 11:30:00,47.59,47.68,47.58,47.67,84400.0,16.7612,16.7929,16.7577,16.7894,84400.0
2009-12-29 11:35:00,47.67,47.73,47.63,47.71,67200.0,16.7894,16.8106,16.7753,16.8035,67200.0
2009-12-29 11:40:00,47.71,47.75,47.67,47.68,50700.0,16.8035,16.8176,16.7894,16.7929,50700.0
2009-12-29 11:45:00,47.68,47.75,47.67,47.74,48100.0,16.7929,16.8176,16.7894,16.8141,48100.0
2009-12-29 11:50:00,47.74,47.76,47.7,47.75,98200.0,16.8141,16.8211,16.8,16.8176,98200.0
2009-12-29 11:55:00,47.76,47.8,47.75,47.77,73000.0,16.8211,16.8352,16.8176,16.8246,73000.0
2009-12-29 12:00:00,47.77,47.77,47.72,47.76,80000.0,16.8246,16.8246,16.807,16.8211,80000.0
2009-12-29 12:05:00,47.76,47.8,47.74,47.79,69700.0,16.8211,16.8352,16.8141,16.8317,69700.0
2009-12-29 12:10:00,47.79,47.79,47.73,47.77,50400.0,16.8317,16.8317,16.8106,16.8246,50400.0
2009-12-29 12:15:00,47.77,47.78,47.66,47.68,94900.0,16.8246,16.8282,16.7859,16.7929,94900.0
2009-12-29 12:20:00,47.68,47.72,47.67,47.71,96600.0,16.7929,16.807,16.7894,16.8035,96600.0
2009-12-29 12:25:00,47.71,47.77,47.69,47.69,55900.0,16.8035,16.8246,16.7965,16.7965,55900.0
2009-12-29 12:30:00,47.69,47.77,47.69,47.76,55600.0,16.7965,16.8246,16.7965,16.8211,55600.0
2009-12-29 12:35:00,47.77,47.83,47.76,47.82,52100.0,16.8246,16.8458,16.8211,16.8422,52100.0
2009-12-29 12:40:00,47.83,47.83,47.74,47.81,77800.0,16.8458,16.8458,16.8141,16.8387,77800.0
2009-12-29 12:45:00,47.81,47.85,47.8,47.85,88000.0,16.8387,16.8528,16.8352,16.8528,88000.0
2009-12-29 12:50:00,47.85,47.87,47.81,47.81,50600.0,16.8528,16.8599,16.8387,16.8387,50600.0
2009-12-29 12:55:00,47.81,47.81,47.73,47.74,58600.0,16.8387,16.8387,16.8106,16.8141,58600.0
2009-12-29 13:00:00,47.73,47.8,47.72,47.8,49900.0,16.8106,16.8352,16.807,16.8352,49900.0
2009-12-29 13:05:00,47.8,47.88,47.8,47.88,68400.0,16.8352,16.8634,16.8352,16.8634,68400.0
2009-12-29 13:10:00,47.88,47.9,47.85,47.87,72900.0,16.8634,16.8704,16.8528,16.8599,72900.0
2009-12-29 13:15:00,47.88,47.88,47.86,47.86,58500.0,16.8634,16.8634,16.8563,16.8563,58500.0
2009-12-29 13:20:00,47.86,47.88,47.85,47.88,70800.0,16.8563,16.8634,16.8528,16.8634,70800.0
2009-12-29 13:25:00,47.89,47.93,47.89,47.93,75300.0,16.8669,16.881,16.8669,16.881,75300.0
2009-12-29 13:30:00,47.93,47.93,47.86,47.9,64600.0,16.881,16.881,16.8563,16.8704,64600.0
2009-12-29 13:35:00,47.9,47.93,47.88,47.93,27900.0,16.8704,16.881,16.8634,16.881,27900.0
2009-12-29 13:40:00,47.93,47.98,47.92,47.97,62200.0,16.881,16.8986,16.8775,16.8951,62200.0
2009-12-29 13:45:00,47.97,47.98,47.92,47.97,76200.0,16.8951,16.8986,16.8775,16.8951,76200.0
2009-12-29 13:50:00,47.96,48.0,47.96,47.99,49400.0,16.8916,16.9056,16.8916,16.9021,49400.0
2009-12-29 13:55:00,47.99,48.08,47.97,48.08,112100.0,16.9021,16.9338,16.8951,16.9338,112100.0
2009-12-29 14:00:00,48.08,48.08,48.01,48.02,41500.0,16.9338,16.9338,16.9092,16.9127,41500.0
2009-12-29 14:05:00,48.01,48.05,47.99,48.0,50600.0,16.9092,16.9233,16.9021,16.9056,50600.0
2009-12-29 14:10:00,47.99,48.0,47.96,47.97,27300.0,16.9021,16.9056,16.8916,16.8951,27300.0
2009-12-29 14:15:00,47.97,47.98,47.97,47.97,34000.0,16.8951,16.8986,16.8951,16.8951,34000.0
2009-12-29 14:20:00,47.97,47.99,47.94,47.99,46200.0,16.8951,16.9021,16.8845,16.9021,46200.0
2009-12-29 14:25:00,47.99,47.99,47.93,47.94,69400.0,16.9021,16.9021,16.881,16.8845,69400.0
2009-12-29 14:30:00,47.95,47.97,47.95,47.96,9300.0,16.888,16.8951,16.888,16.8916,9300.0
2009-12-29 14:35:00,47.97,47.97,47.95,47.95,46600.0,16.8951,16.8951,16.888,16.888,46600.0
2009-12-29 14:40:00,47.95,47.98,47.95,47.98,35100.0,16.888,16.8986,16.888,16.8986,35100.0
2009-12-29 14:45:00,47.97,47.99,47.94,47.96,47800.0,16.8951,16.9021,16.8845,16.8916,47800.0
2009-12-29 14:50:00,47.97,48.0,47.94,48.0,77800.0,16.8951,16.9056,16.8845,16.9056,77800.0
2009-12-29 14:55:00,47.99,48.04,47.97,48.02,68900.0,16.9021,16.9197,16.8951,16.9127,68900.0
2009-12-29 15:00:00,48.02,48.03,47.98,48.01,100600.0,16.9127,16.9162,16.8986,16.9092,100600.0
2009-12-29 15:05:00,48.01,48.02,47.93,47.94,38800.0,16.9092,16.9127,16.881,16.8845,38800.0
2009-12-29 15:10:00,47.94,47.97,47.9,47.95,64500.0,16.8845,16.8951,16.8704,16.888,64500.0
2009-12-29 15:15:00,47.95,48.01,47.94,47.99,71800.0,16.888,16.9092,16.8845,16.9021,71800.0
2009-12-29 15:20:00,48.0,48.0,47.91,47.96,70500.0,16.9056,16.9056,16.8739,16.8916,70500.0
2009-12-29 15:25:00,47.96,47.99,47.95,47.95,58400.0,16.8916,16.9021,16.888,16.888,58400.0
2009-12-29 15:30:00,47.95,47.96,47.86,47.86,59000.0,16.888,16.8916,16.8563,16.8563,59000.0
2009-12-29 15:35:00,47.87,47.9,47.83,47.9,79900.0,16.8599,16.8704,16.8458,16.8704,79900.0
2009-12-29 15:40:00,47.89,47.9,47.79,47.85,164200.0,16.8669,16.8704,16.8317,16.8528,164200.0
2009-12-29 15:45:00,47.85,47.88,47.81,47.88,98900.0,16.8528,16.8634,16.8387,16.8634,98900.0
2009-12-29 15:50:00,47.88,47.88,47.76,47.77,139000.0,16.8634,16.8634,16.8211,16.8246,139000.0
2009-12-29 15:55:00,47.76,47.77,47.69,47.74,289700.0,16.8211,16.8246,16.7965,16.8141,289700.0
2009-12-30 09:30:00,47.88,47.91,47.75,47.75,170600.0,16.8634,16.8739,16.8176,16.8176,170600.0
2009-12-30 09:35:00,47.75,47.75,47.6,47.68,142900.0,16.8176,16.8176,16.7648,16.7929,142900.0
2009-12-30 09:40:00,47.69,47.74,47.6,47.71,90500.0,16.7965,16.8141,16.7648,16.8035,90500.0
2009-12-30 09:45:00,47.72,47.77,47.6,47.62,98400.0,16.807,16.8246,16.7648,16.7718,98400.0
2009-12-30 09:50:00,47.62,47.72,47.56,47.7,94600.0,16.7718,16.807,16.7507,16.8,94600.0
2009-12-30 09:55:00,47.7,47.74,47.65,47.7,86100.0,16.8,16.8141,16.7824,16.8,86100.0
2009-12-30 10:00:00,47.7,47.71,47.65,47.67,58300.0,16.8,16.8035,16.7824,16.7894,58300.0
2009-12-30 10:05:00,47.67,47.78,47.66,47.72,84500.0,16.7894,16.8282,16.7859,16.807,84500.0
2009-12-30 10:10:00,47.72,47.74,47.65,47.68,40700.0,16.807,16.8141,16.7824,16.7929,40700.0
2009-12-30 10:15:00,47.69,47.77,47.69,47.74,46500.0,16.7965,16.8246,16.7965,16.8141,46500.0
2009-12-30 10:20:00,47.74,47.75,47.66,47.66,28700.0,16.8141,16.8176,16.7859,16.7859,28700.0
2009-12-30 10:25:00,47.67,47.73,47.67,47.7,38600.0,16.7894,16.8106,16.7894,16.8,38600.0
2009-12-30 10:30:00,47.71,47.74,47.65,47.68,45000.0,16.8035,16.8141,16.7824,16.7929,45000.0
2009-12-30 10:35:00,47.69,47.69,47.58,47.6,82900.0,16.7965,16.7965,16.7577,16.7648,82900.0
2009-12-30 10:40:00,47.6,47.61,47.53,47.6,102400.0,16.7648,16.7683,16.7401,16.7648,102400.0
2009-12-30 10:45:00,47.59,47.63,47.58,47.59,47300.0,16.7612,16.7753,16.7577,16.7612,47300.0
2009-12-30 10:50:00,47.59,47.64,47.54,47.64,80400.0,16.7612,16.7789,16.7436,16.7789,80400.0
2009-12-30 10:55:00,47.64,47.66,47.6,47.64,43300.0,16.7789,16.7859,16.7648,16.7789,43300.0
2009-12-30 11:00:00,47.64,47.74,47.64,47.74,68100.0,16.7789,16.8141,16.7789,16.8141,68100.0
2009-12-30 11:05:00,47.73,47.75,47.72,47.72,50700.0,16.8106,16.8176,16.807,16.807,50700.0
2009-12-30 11:10:00,47.71,47.74,47.7,47.73,31800.0,16.8035,16.8141,16.8,16.8106,31800.0
2009-12-30 11:15:00,47.73,47.74,47.69,47.69,24400.0,16.8106,16.8141,16.7965,16.7965,24400.0
2009-12-30 11:20:00,47.68,47.72,47.66,47.69,37000.0,16.7929,16.807,16.7859,16.7965,37000.0
2009-12-30 11:25:00,47.68,47.68,47.59,47.6,64000.0,16.7929,16.7929,16.7612,16.7648,64000.0
2009-12-30 11:30:00,47.6,47.64,47.57,47.58,70900.0,16.7648,16.7789,16.7542,16.7577,70900.0
2009-12-30 11:35:00,47.59,47.62,47.59,47.62,37600.0,16.7612,16.7718,16.7612,16.7718,37600.0
2009-12-30 11:40:00,47.63,47.64,47.6,47.6,20200.0,16.7753,16.7789,16.7648,16.7648,20200.0
2009-12-30 11:45:00,47.61,47.75,47.6,47.73,67300.0,16.7683,16.8176,16.7648,16.8106,67300.0
2009-12-30 11:50:00,47.73,47.75,47.72,47.74,24400.0,16.8106,16.8176,16.807,16.8141,24400.0
2009-12-30 11:55:00,47.73,47.75,47.71,47.73,47000.0,16.8106,16.8176,16.8035,16.8106,47000.0
2009-12-30 12:00:00,47.73,47.75,47.71,47.75,63300.0,16.8106,16.8176,16.8035,16.8176,63300.0
2009-12-30 12:05:00,47.75,47.8,47.72,47.78,128700.0,16.8176,16.8352,16.807,16.8282,128700.0
2009-12-30 12:10:00,47.78,47.82,47.77,47.81,25400.0,16.8282,16.8422,16.8246,16.8387,25400.0
2009-12-30 12:15:00,47.81,47.84,47.77,47.78,56600.0,16.8387,16.8493,16.8246,16.8282,56600.0
2009-12-30 12:20:00,47.77,47.9,47.77,47.85,97400.0,16.8246,16.8704,16.8246,16.8528,97400.0
2009-12-30 12:25:00,47.84,47.89,47.84,47.89,33900.0,16.8493,16.8669,16.8493,16.8669,33900.0
2009-12-30 12:30:00,47.88,47.9,47.86,47.88,31700.0,16.8634,16.8704,16.8563,16.8634,31700.0
2009-12-30 12:35:00,47.88,47.92,47.85,47.85,91200.0,16.8634,16.8775,16.8528,16.8528,91200.0
2009-12-30 12:40:00,47.85,47.89,47.83,47.87,37900.0,16.8528,16.8669,16.8458,16.8599,37900.0
2009-12-30 12:45:00,47.88,47.88,47.81,47.85,73400.0,16.8634,16.8634,16.8387,16.8528,73400.0
2009-12-30 12:50:00,47.85,47.94,47.84,47.94,72000.0,16.8528,16.8845,16.8493,16.8845,72000.0
2009-12-30 12:55:00,47.94,47.97,47.89,47.93,57000.0,16.8845,16.8951,16.8669,16.881,57000.0
2009-12-30 13:00:00,47.93,47.94,47.88,47.94,66400.0,16.881,16.8845,16.8634,16.8845,66400.0
2009-12-30 13:05:00,47.93,47.94,47.91,47.91,36800.0,16.881,16.8845,16.8739,16.8739,36800.0
2009-12-30 13:10:00,47.92,47.92,47.86,47.92,44400.0,16.8775,16.8775,16.8563,16.8775,44400.0
2009-12-30 13:15:00,47.92,47.92,47.82,47.82,75600.0,16.8775,16.8775,16.8422,16.8422,75600.0
2009-12-30 13:20:00,47.82,47.83,47.8,47.8,38700.0,16.8422,16.8458,16.8352,16.8352,38700.0
2009-12-30 13:25:00,47.8,47.83,47.76,47.82,48600.0,16.8352,16.8458,16.8211,16.8422,48600.0
2009-12-30 13:30:00,47.82,47.83,47.72,47.73,43100.0,16.8422,16.8458,16.807,16.8106,43100.0
2009-12-30 13:35:00,47.74,47.75,47.73,47.73,22700.0,16.8141,16.8176,16.8106,16.8106,22700.0
2009-12-30 13:40:00,47.73,47.82,47.73,47.81,24500.0,16.8106,16.8422,16.8106,16.8387,24500.0
2009-12-30 13:45:00,47.82,47.83,47.8,47.83,56700.0,16.8422,16.8458,16.8352,16.8458,56700.0
2009-12-30 13:50:00,47.82,47.86,47.82,47.85,39900.0,16.8422,16.8563,16.8422,16.8528,39900.0
2009-12-30 13:55:00,47.85,47.85,47.8,47.84,17900.0,16.8528,16.8528,16.8352,16.8493,17900.0
2009-12-30 14:00:00,47.84,47.84,47.82,47.83,12200.0,16.8493,16.8493,16.8422,16.8458,12200.0
2009-12-30 14:05:00,47.83,47.83,47.78,47.78,48800.0,16.8458,16.8458,16.8282,16.8282,48800.0
2009-12-30 14:10:00,47.79,47.79,47.76,47.76,37100.0,16.8317,16.8317,16.8211,16.8211,37100.0
2009-12-30 14:15:00,47.76,47.77,47.73,47.73,53000.0,16.8211,16.8246,16.8106,16.8106,53000.0
2009-12-30 14:20:00,47.74,47.76,47.73,47.74,51900.0,16.8141,16.8211,16.8106,16.8141,51900.0
2009-12-30 14:25:00,47.74,47.74,47.67,47.68,64100.0,16.8141,16.8141,16.7894,16.7929,64100.0
2009-12-30 14:30:00,47.69,47.69,47.64,47.65,63200.0,16.7965,16.7965,16.7789,16.7824,63200.0
2009-12-30 14:35:00,47.66,47.72,47.65,47.7,70500.0,16.7859,16.807,16.7824,16.8,70500.0
2009-12-30 14:40:00,47.7,47.71,47.68,47.7,91000.0,16.8,16.8035,16.7929,16.8,91000.0
2009-12-30 14:45:00,47.69,47.75,47.69,47.72,84600.0,16.7965,16.8176,16.7965,16.807,84600.0
2009-12-30 14:50:00,47.71,47.73,47.66,47.67,106500.0,16.8035,16.8106,16.7859,16.7894,106500.0
2009-12-30 14:55:00,47.68,47.69,47.63,47.63,48900.0,16.7929,16.7965,16.7753,16.7753,48900.0
2009-12-30 15:00:00,47.64,47.64,47.58,47.64,126800.0,16.7789,16.7789,16.7577,16.7789,126800.0
2009-12-30 15:05:00,47.63,47.65,47.6,47.63,168000.0,16.7753,16.7824,16.7648,16.7753,168000.0
2009-12-30 15:10:00,47.63,47.71,47.6,47.64,176400.0,16.7753,16.8035,16.7648,16.7789,176400.0
2009-12-30 15:15:00,47.64,47.67,47.63,47.67,57700.0,16.7789,16.7894,16.7753,16.7894,57700.0
2009-12-30 15:20:00,47.67,47.69,47.65,47.65,123400.0,16.7894,16.7965,16.7824,16.7824,123400.0
2009-12-30 15:25:00,47.66,47.66,47.63,47.64,89500.0,16.7859,16.7859,16.7753,16.7789,89500.0
2009-12-30 15:30:00,47.64,47.65,47.62,47.65,93600.0,16.7789,16.7824,16.7718,16.7824,93600.0
2009-12-30 15:35:00,47.65,47.65,47.6,47.61,91300.0,16.7824,16.7824,16.7648,16.7683,91300.0
2009-12-30 15:40:00,47.62,47.71,47.6,47.6,257900.0,16.7718,16.8035,16.7648,16.7648,257900.0
2009-12-30 15:45:00,47.6,47.67,47.59,47.67,224300.0,16.7648,16.7894,16.7612,16.7894,224300.0
2009-12-30 15:50:00,47.66,47.68,47.62,47.63,266800.0,16.7859,16.7929,16.7718,16.7753,266800.0
2009-12-30 15:55:00,47.63,47.72,47.62,47.7,435800.0,16.7753,16.807,16.7718,16.8,435800.0
2009-12-31 09:30:00,47.6,47.95,47.55,47.79,134600.0,16.7648,16.888,16.7472,16.8317,134600.0
2009-12-31 09:35:00,47.79,47.9,47.78,47.84,91700.0,16.8317,16.8704,16.8282,16.8493,91700.0
2009-12-31 09:40:00,47.83,47.87,47.8,47.84,58600.0,16.8458,16.8599,16.8352,16.8493,58600.0
2009-12-31 09:45:00,47.84,47.89,47.84,47.88,52700.0,16.8493,16.8669,16.8493,16.8634,52700.0
2009-12-31 09:50:00,47.88,47.93,47.86,47.93,62100.0,16.8634,16.881,16.8563,16.881,62100.0
2009-12-31 09:55:00,47.94,48.05,47.93,47.93,30000.0,16.8845,16.9233,16.881,16.881,30000.0
2009-12-31 10:00:00,47.93,47.93,47.83,47.86,29600.0,16.881,16.881,16.8458,16.8563,29600.0
2009-12-31 10:05:00,47.85,47.96,47.75,47.95,91200.0,16.8528,16.8916,16.8176,16.888,91200.0
2009-12-31 10:10:00,47.94,47.94,47.8,47.82,46800.0,16.8845,16.8845,16.8352,16.8422,46800.0
2009-12-31 10:15:00,47.83,47.92,47.82,47.85,34700.0,16.8458,16.8775,16.8422,16.8528,34700.0
2009-12-31 10:20:00,47.85,47.85,47.81,47.83,11100.0,16.8528,16.8528,16.8387,16.8458,11100.0
2009-12-31 10:25:00,47.83,47.83,47.65,47.68,49800.0,16.8458,16.8458,16.7824,16.7929,49800.0
2009-12-31 10:30:00,47.67,47.68,47.48,47.51,87900.0,16.7894,16.7929,16.7225,16.7331,87900.0
2009-12-31 10:35:00,47.51,47.61,47.44,47.51,90400.0,16.7331,16.7683,16.7084,16.7331,90400.0
2009-12-31 10:40:00,47.52,47.56,47.49,47.5,39600.0,16.7366,16.7507,16.726,16.7295,39600.0
2009-12-31 10:45:00,47.5,47.51,47.47,47.5,85500.0,16.7295,16.7331,16.719,16.7295,85500.0
2009-12-31 10:50:00,47.5,47.56,47.49,47.54,34200.0,16.7295,16.7507,16.726,16.7436,34200.0
2009-12-31 10:55:00,47.54,47.54,47.45,47.45,24100.0,16.7436,16.7436,16.7119,16.7119,24100.0
2009-12-31 11:00:00,47.46,47.48,47.32,47.34,57400.0,16.7155,16.7225,16.6661,16.6732,57400.0
2009-12-31 11:05:00,47.34,47.36,47.22,47.28,46500.0,16.6732,16.6802,16.6309,16.6521,46500.0
2009-12-31 11:10:00,47.3,47.43,47.29,47.39,81600.0,16.6591,16.7049,16.6556,16.6908,81600.0
2009-12-31 11:15:00,47.38,47.49,47.38,47.49,61900.0,16.6873,16.726,16.6873,16.726,61900.0
2009-12-31 11:20:00,47.49,47.55,47.47,47.51,49900.0,16.726,16.7472,16.719,16.7331,49900.0
2009-12-31 11:25:00,47.51,47.56,47.48,47.56,48000.0,16.7331,16.7507,16.7225,16.7507,48000.0
2009-12-31 11:30:00,47.56,47.63,47.49,47.61,77900.0,16.7507,16.7753,16.726,16.7683,77900.0
2009-12-31 11:35:00,47.6,47.69,47.56,47.67,93600.0,16.7648,16.7965,16.7507,16.7894,93600.0
2009-12-31 11:40:00,47.67,47.77,47.67,47.77,39600.0,16.7894,16.8246,16.7894,16.8246,39600.0
2009-12-31 11:45:00,47.78,47.85,47.76,47.84,47400.0,16.8282,16.8528,16.8211,16.8493,47400.0
2009-12-31 11:50:00,47.83,47.87,47.81,47.83,34000.0,16.8458,16.8599,16.8387,16.8458,34000.0
2009-12-31 11:55:00,47.83,47.83,47.72,47.76,40600.0,16.8458,16.8458,16.807,16.8211,40600.0
2009-12-31 12:00:00,47.75,47.78,47.66,47.69,31300.0,16.8176,16.8282,16.7859,16.7965,31300.0
2009-12-31 12:05:00,47.7,47.88,47.7,47.88,55400.0,16.8,16.8634,16.8,16.8634,55400.0
2009-12-31 12:10:00,47.88,47.93,47.87,47.93,39900.0,16.8634,16.881,16.8599,16.881,39900.0
2009-12-31 12:15:00,47.92,47.96,47.91,47.94,53200.0,16.8775,16.8916,16.8739,16.8845,53200.0
2009-12-31 12:20:00,47.95,47.95,47.86,47.88,27700.0,16.888,16.888,16.8563,16.8634,27700.0
2009-12-31 12:25:00,47.9,47.9,47.83,47.83,15500.0,16.8704,16.8704,16.8458,16.8458,15500.0
2009-12-31 12:30:00,47.83,47.84,47.77,47.77,29700.0,16.8458,16.8493,16.8246,16.8246,29700.0
2009-12-31 12:35:00,47.77,47.78,47.75,47.76,13800.0,16.8246,16.8282,16.8176,16.8211,13800.0
2009-12-31 12:40:00,47.76,47.8,47.76,47.78,48900.0,16.8211,16.8352,16.8211,16.8282,48900.0
2009-12-31 12:45:00,47.79,47.79,47.74,47.74,46900.0,16.8317,16.8317,16.8141,16.8141,46900.0
2009-12-31 12:50:00,47.74,47.79,47.72,47.72,19900.0,16.8141,16.8317,16.807,16.807,19900.0
2009-12-31 12:55:00,47.72,47.72,47.64,47.64,34800.0,16.807,16.807,16.7789,16.7789,34800.0
2009-12-31 13:00:00,47.65,47.7,47.62,47.65,27200.0,16.7824,16.8,16.7718,16.7824,27200.0
2009-12-31 13:05:00,47.66,47.67,47.63,47.63,27600.0,16.7859,16.7894,16.7753,16.7753,27600.0
2009-12-31 13:10:00,47.62,47.67,47.62,47.64,24600.0,16.7718,16.7894,16.7718,16.7789,24600.0
2009-12-31 13:15:00,47.65,47.65,47.61,47.64,35800.0,16.7824,16.7824,16.7683,16.7789,35800.0
2009-12-31 13:20:00,47.63,47.65,47.59,47.59,26700.0,16.7753,16.7824,16.7612,16.7612,26700.0
2009-12-31 13:25:00,47.59,47.64,47.58,47.64,10700.0,16.7612,16.7789,16.7577,16.7789,10700.0
2009-12-31 13:30:00,47.63,47.64,47.54,47.54,28700.0,16.7753,16.7789,16.7436,16.7436,28700.0
2009-12-31 13:35:00,47.54,47.64,47.53,47.64,27400.0,16.7436,16.7789,16.7401,16.7789,27400.0
2009-12-31 13:40:00,47.63,47.64,47.6,47.61,15300.0,16.7753,16.7789,16.7648,16.7683,15300.0
2009-12-31 13:45:00,47.61,47.63,47.6,47.62,12300.0,16.7683,16.7753,16.7648,16.7718,12300.0
2009-12-31 13:50:00,47.61,47.61,47.56,47.6,17600.0,16.7683,16.7683,16.7507,16.7648,17600.0
2009-12-31 13:55:00,47.59,47.66,47.58,47.62,34800.0,16.7612,16.7859,16.7577,16.7718,34800.0
2009-12-31 14:00:00,47.63,47.64,47.59,47.63,21400.0,16.7753,16.7789,16.7612,16.7753,21400.0
2009-12-31 14:05:00,47.63,47.68,47.63,47.66,19300.0,16.7753,16.7929,16.7753,16.7859,19300.0
2009-12-31 14:10:00,47.67,47.73,47.66,47.71,26300.0,16.7894,16.8106,16.7859,16.8035,26300.0
2009-12-31 14:15:00,47.72,47.75,47.7,47.74,77900.0,16.807,16.8176,16.8,16.8141,77900.0
2009-12-31 14:20:00,47.74,47.74,47.65,47.65,39800.0,16.8141,16.8141,16.7824,16.7824,39800.0
2009-12-31 14:25:00,47.65,47.71,47.65,47.69,18700.0,16.7824,16.8035,16.7824,16.7965,18700.0
2009-12-31 14:30:00,47.68,47.69,47.6,47.61,31300.0,16.7929,16.7965,16.7648,16.7683,31300.0
2009-12-31 14:35:00,47.61,47.64,47.6,47.62,41400.0,16.7683,16.7789,16.7648,16.7718,41400.0
2009-12-31 14:40:00,47.61,47.69,47.59,47.68,36100.0,16.7683,16.7965,16.7612,16.7929,36100.0
2009-12-31 14:45:00,47.69,47.69,47.62,47.62,17800.0,16.7965,16.7965,16.7718,16.7718,17800.0
2009-12-31 14:50:00,47.62,47.73,47.6,47.72,34600.0,16.7718,16.8106,16.7648,16.807,34600.0
2009-12-31 14:55:00,47.73,47.76,47.73,47.76,51000.0,16.8106,16.8211,16.8106,16.8211,51000.0
2009-12-31 15:00:00,47.76,47.83,47.76,47.83,92600.0,16.8211,16.8458,16.8211,16.8458,92600.0
2009-12-31 15:05:00,47.82,47.83,47.78,47.81,68800.0,16.8422,16.8458,16.8282,16.8387,68800.0
2009-12-31 15:10:00,47.81,47.86,47.8,47.86,93300.0,16.8387,16.8563,16.8352,16.8563,93300.0
2009-12-31 15:15:00,47.85,47.86,47.82,47.82,26500.0,16.8528,16.8563,16.8422,16.8422,26500.0
2009-12-31 15:20:00,47.83,47.83,47.8,47.81,22600.0,16.8458,16.8458,16.8352,16.8387,22600.0
2009-12-31 15:25:00,47.81,47.9,47.81,47.89,80200.0,16.8387,16.8704,16.8387,16.8669,80200.0
2009-12-31 15:30:00,47.88,47.93,47.87,47.93,81300.0,16.8634,16.881,16.8599,16.881,81300.0
2009-12-31 15:35:00,47.93,47.94,47.75,47.8,134000.0,16.881,16.8845,16.8176,16.8352,134000.0
2009-12-31 15:40:00,47.81,47.9,47.81,47.88,120600.0,16.8387,16.8704,16.8387,16.8634,120600.0
2009-12-31 15:45:00,47.87,47.88,47.75,47.79,111600.0,16.8599,16.8634,16.8176,16.8317,111600.0
2009-12-31 15:50:00,47.78,47.82,47.72,47.72,171300.0,16.8282,16.8422,16.807,16.807,171300.0
2009-12-31 15:55:00,47.72,47.74,47.64,47.66,277100.0,16.807,16.8141,16.7789,16.7859,277100.0
2010-01-04 09:30:00,48.96,49.17,48.88,48.99,424400.0,17.2438,17.3177,17.2156,17.2543,424400.0
2010-01-04 09:35:00,48.98,49.02,48.91,48.98,377800.0,17.2508,17.2649,17.2261,17.2508,377800.0
2010-01-04 09:40:00,48.98,49.0,48.86,48.86,395000.0,17.2508,17.2578,17.2085,17.2085,395000.0
2010-01-04 09:45:00,48.86,48.91,48.83,48.84,276900.0,17.2085,17.2261,17.198,17.2015,276900.0
2010-01-04 09:50:00,48.83,48.87,48.75,48.78,368400.0,17.198,17.2121,17.1698,17.1804,368400.0
2010-01-04 09:55:00,48.78,48.82,48.71,48.74,250800.0,17.1804,17.1945,17.1557,17.1663,250800.0
2010-01-04 10:00:00,48.75,48.79,48.52,48.53,577600.0,17.1698,17.1839,17.0888,17.0923,577600.0
2010-01-04 10:05:00,48.53,48.66,48.53,48.65,205200.0,17.0923,17.1381,17.0923,17.1346,205200.0
2010-01-04 10:10:00,48.65,48.69,48.63,48.66,118700.0,17.1346,17.1487,17.1275,17.1381,118700.0
2010-01-04 10:15:00,48.67,48.68,48.61,48.62,452200.0,17.1416,17.1451,17.1205,17.124,452200.0
2010-01-04 10:20:00,48.61,48.63,48.5,48.62,185700.0,17.1205,17.1275,17.0817,17.124,185700.0
2010-01-04 10:25:00,48.63,48.7,48.61,48.7,129300.0,17.1275,17.1522,17.1205,17.1522,129300.0
2010-01-04 10:30:00,48.7,48.8,48.7,48.74,307200.0,17.1522,17.1874,17.1522,17.1663,307200.0
2010-01-04 10:35:00,48.74,48.75,48.71,48.71,84000.0,17.1663,17.1698,17.1557,17.1557,84000.0
2010-01-04 10:40:00,48.7,48.75,48.67,48.75,159300.0,17.1522,17.1698,17.1416,17.1698,159300.0
2010-01-04 10:45:00,48.75,48.75,48.71,48.74,92600.0,17.1698,17.1698,17.1557,17.1663,92600.0
2010-01-04 10:50:00,48.75,48.77,48.7,48.75,288300.0,17.1698,17.1768,17.1522,17.1698,288300.0
2010-01-04 10:55:00,48.74,48.75,48.69,48.69,119300.0,17.1663,17.1698,17.1487,17.1487,119300.0
2010-01-04 11:00:00,48.7,48.74,48.68,48.73,115800.0,17.1522,17.1663,17.1451,17.1628,115800.0
2010-01-04 11:05:00,48.74,48.75,48.7,48.72,74900.0,17.1663,17.1698,17.1522,17.1592,74900.0
2010-01-04 11:10:00,48.72,48.75,48.7,48.71,78300.0,17.1592,17.1698,17.1522,17.1557,78300.0
2010-01-04 11:15:00,48.71,48.74,48.69,48.69,182200.0,17.1557,17.1663,17.1487,17.1487,182200.0
2010-01-04 11:20:00,48.7,48.72,48.68,48.69,145600.0,17.1522,17.1592,17.1451,17.1487,145600.0
2010-01-04 11:25:00,48.69,48.75,48.69,48.73,64600.0,17.1487,17.1698,17.1487,17.1628,64600.0
2010-01-04 11:30:00,48.72,48.73,48.7,48.7,100200.0,17.1592,17.1628,17.1522,17.1522,100200.0
2010-01-04 11:35:00,48.71,48.73,48.68,48.68,202800.0,17.1557,17.1628,17.1451,17.1451,202800.0
2010-01-04 11:40:00,48.69,48.72,48.67,48.68,200300.0,17.1487,17.1592,17.1416,17.1451,200300.0
2010-01-04 11:45:00,48.69,48.7,48.65,48.68,90500.0,17.1487,17.1522,17.1346,17.1451,90500.0
2010-01-04 11:50:00,48.68,48.7,48.66,48.69,97300.0,17.1451,17.1522,17.1381,17.1487,97300.0
2010-01-04 11:55:00,48.69,48.7,48.65,48.68,87600.0,17.1487,17.1522,17.1346,17.1451,87600.0
2010-01-04 12:00:00,48.69,48.7,48.62,48.66,252500.0,17.1487,17.1522,17.124,17.1381,252500.0
2010-01-04 12:05:00,48.65,48.67,48.63,48.63,120300.0,17.1346,17.1416,17.1275,17.1275,120300.0
2010-01-04 12:10:00,48.63,48.66,48.62,48.65,69800.0,17.1275,17.1381,17.124,17.1346,69800.0
2010-01-04 12:15:00,48.65,48.65,48.63,48.65,56000.0,17.1346,17.1346,17.1275,17.1346,56000.0
2010-01-04 12:20:00,48.65,48.66,48.63,48.65,63700.0,17.1346,17.1381,17.1275,17.1346,63700.0
2010-01-04 12:25:00,48.64,48.65,48.6,48.6,108700.0,17.1311,17.1346,17.117,17.117,108700.0
2010-01-04 12:30:00,48.6,48.62,48.6,48.61,32900.0,17.117,17.124,17.117,17.1205,32900.0
2010-01-04 12:35:00,48.62,48.64,48.61,48.63,221400.0,17.124,17.1311,17.1205,17.1275,221400.0
2010-01-04 12:40:00,48.62,48.66,48.61,48.66,145300.0,17.124,17.1381,17.1205,17.1381,145300.0
2010-01-04 12:45:00,48.67,48.71,48.66,48.68,137100.0,17.1416,17.1557,17.1381,17.1451,137100.0
2010-01-04 12:50:00,48.69,48.7,48.67,48.7,197200.0,17.1487,17.1522,17.1416,17.1522,197200.0
2010-01-04 12:55:00,48.7,48.7,48.65,48.65,103400.0,17.1522,17.1522,17.1346,17.1346,103400.0
2010-01-04 13:00:00,48.65,48.67,48.65,48.66,121700.0,17.1346,17.1416,17.1346,17.1381,121700.0
2010-01-04 13:05:00,48.67,48.68,48.65,48.66,207000.0,17.1416,17.1451,17.1346,17.1381,207000.0
2010-01-04 13:10:00,48.67,48.69,48.63,48.63,126000.0,17.1416,17.1487,17.1275,17.1275,126000.0
2010-01-04 13:15:00,48.63,48.7,48.62,48.69,140300.0,17.1275,17.1522,17.124,17.1487,140300.0
2010-01-04 13:20:00,48.69,48.7,48.68,48.7,166700.0,17.1487,17.1522,17.1451,17.1522,166700.0
2010-01-04 13:25:00,48.69,48.7,48.68,48.7,368800.0,17.1487,17.1522,17.1451,17.1522,368800.0
2010-01-04 13:30:00,48.7,48.7,48.69,48.7,83000.0,17.1522,17.1522,17.1487,17.1522,83000.0
2010-01-04 13:35:00,48.7,48.71,48.66,48.67,246100.0,17.1522,17.1557,17.1381,17.1416,246100.0
2010-01-04 13:40:00,48.67,48.68,48.65,48.65,188100.0,17.1416,17.1451,17.1346,17.1346,188100.0
2010-01-04 13:45:00,48.65,48.68,48.64,48.68,180600.0,17.1346,17.1451,17.1311,17.1451,180600.0
2010-01-04 13:50:00,48.68,48.68,48.5,48.65,185700.0,17.1451,17.1451,17.0817,17.1346,185700.0
2010-01-04 13:55:00,48.66,48.66,48.6,48.63,209600.0,17.1381,17.1381,17.117,17.1275,209600.0
2010-01-04 14:00:00,48.62,48.62,48.55,48.6,156600.0,17.124,17.124,17.0994,17.117,156600.0
2010-01-04 14:05:00,48.6,48.6,48.58,48.59,126200.0,17.117,17.117,17.1099,17.1134,126200.0
2010-01-04 14:10:00,48.58,48.6,48.55,48.6,101500.0,17.1099,17.117,17.0994,17.117,101500.0
2010-01-04 14:15:00,48.6,48.61,48.58,48.61,123200.0,17.117,17.1205,17.1099,17.1205,123200.0
2010-01-04 14:20:00,48.61,48.63,48.58,48.59,105700.0,17.1205,17.1275,17.1099,17.1134,105700.0
2010-01-04 14:25:00,48.58,48.59,48.55,48.58,85700.0,17.1099,17.1134,17.0994,17.1099,85700.0
2010-01-04 14:30:00,48.59,48.61,48.59,48.61,130400.0,17.1134,17.1205,17.1134,17.1205,130400.0
2010-01-04 14:35:00,48.61,48.62,48.57,48.62,139700.0,17.1205,17.124,17.1064,17.124,139700.0
2010-01-04 14:40:00,48.61,48.69,48.61,48.68,118300.0,17.1205,17.1487,17.1205,17.1451,118300.0
2010-01-04 14:45:00,48.68,48.71,48.67,48.7,134900.0,17.1451,17.1557,17.1416,17.1522,134900.0
2010-01-04 14:50:00,48.7,48.71,48.68,48.69,213100.0,17.1522,17.1557,17.1451,17.1487,213100.0
2010-01-04 14:55:00,48.69,48.7,48.6,48.63,108800.0,17.1487,17.1522,17.117,17.1275,108800.0
2010-01-04 15:00:00,48.63,48.68,48.61,48.67,106600.0,17.1275,17.1451,17.1205,17.1416,106600.0
2010-01-04 15:05:00,48.67,48.69,48.63,48.68,138100.0,17.1416,17.1487,17.1275,17.1451,138100.0
2010-01-04 15:10:00,48.68,48.74,48.66,48.69,216400.0,17.1451,17.1663,17.1381,17.1487,216400.0
2010-01-04 15:15:00,48.69,48.71,48.66,48.69,77300.0,17.1487,17.1557,17.1381,17.1487,77300.0
2010-01-04 15:20:00,48.69,48.7,48.67,48.69,76600.0,17.1487,17.1522,17.1416,17.1487,76600.0
2010-01-04 15:25:00,48.69,48.7,48.63,48.64,196900.0,17.1487,17.1522,17.1275,17.1311,196900.0
2010-01-04 15:30:00,48.65,48.65,48.58,48.58,110900.0,17.1346,17.1346,17.1099,17.1099,110900.0
2010-01-04 15:35:00,48.59,48.65,48.58,48.58,156700.0,17.1134,17.1346,17.1099,17.1099,156700.0
2010-01-04 15:40:00,48.59,48.64,48.57,48.64,145400.0,17.1134,17.1311,17.1064,17.1311,145400.0
2010-01-04 15:45:00,48.64,48.7,48.63,48.69,186900.0,17.1311,17.1522,17.1275,17.1487,186900.0
2010-01-04 15:50:00,48.69,48.7,48.66,48.66,254000.0,17.1487,17.1522,17.1381,17.1381,254000.0
2010-01-04 15:55:00,48.67,48.7,48.61,48.7,656300.0,17.1416,17.1522,17.1205,17.1522,656300.0
2010-01-05 09:30:00,48.67,48.82,48.56,48.59,466000.0,17.1416,17.1945,17.1029,17.1134,466000.0
2010-01-05 09:35:00,48.59,48.61,48.47,48.53,172500.0,17.1134,17.1205,17.0712,17.0923,172500.0
2010-01-05 09:40:00,48.53,48.61,48.46,48.58,230300.0,17.0923,17.1205,17.0677,17.1099,230300.0
2010-01-05 09:45:00,48.57,48.58,48.53,48.58,173900.0,17.1064,17.1099,17.0923,17.1099,173900.0
2010-01-05 09:50:00,48.58,48.64,48.52,48.54,453600.0,17.1099,17.1311,17.0888,17.0958,453600.0
2010-01-05 09:55:00,48.53,48.55,48.44,48.44,283600.0,17.0923,17.0994,17.0606,17.0606,283600.0
2010-01-05 10:00:00,48.44,48.57,48.39,48.52,383300.0,17.0606,17.1064,17.043,17.0888,383300.0
2010-01-05 10:05:00,48.52,48.53,48.38,48.44,318500.0,17.0888,17.0923,17.0395,17.0606,318500.0
2010-01-05 10:10:00,48.44,48.56,48.43,48.5,268100.0,17.0606,17.1029,17.0571,17.0817,268100.0
2010-01-05 10:15:00,48.5,48.59,48.49,48.56,217700.0,17.0817,17.1134,17.0782,17.1029,217700.0
2010-01-05 10:20:00,48.56,48.65,48.53,48.61,239800.0,17.1029,17.1346,17.0923,17.1205,239800.0
2010-01-05 10:25:00,48.62,48.66,48.61,48.65,204400.0,17.124,17.1381,17.1205,17.1346,204400.0
2010-01-05 10:30:00,48.65,48.68,48.61,48.65,214600.0,17.1346,17.1451,17.1205,17.1346,214600.0
2010-01-05 10:35:00,48.64,48.66,48.62,48.64,140100.0,17.1311,17.1381,17.124,17.1311,140100.0
2010-01-05 10:40:00,48.64,48.69,48.58,48.68,185500.0,17.1311,17.1487,17.1099,17.1451,185500.0
2010-01-05 10:45:00,48.68,48.68,48.58,48.58,165000.0,17.1451,17.1451,17.1099,17.1099,165000.0
2010-01-05 10:50:00,48.58,48.6,48.55,48.59,209200.0,17.1099,17.117,17.0994,17.1134,209200.0
2010-01-05 10:55:00,48.59,48.6,48.57,48.59,181500.0,17.1134,17.117,17.1064,17.1134,181500.0
2010-01-05 11:00:00,48.6,48.6,48.56,48.57,284300.0,17.117,17.117,17.1029,17.1064,284300.0
2010-01-05 11:05:00,48.57,48.6,48.57,48.6,101400.0,17.1064,17.117,17.1064,17.117,101400.0
2010-01-05 11:10:00,48.6,48.61,48.54,48.54,307900.0,17.117,17.1205,17.0958,17.0958,307900.0
2010-01-05 11:15:00,48.54,48.55,48.46,48.48,127000.0,17.0958,17.0994,17.0677,17.0747,127000.0
2010-01-05 11:20:00,48.47,48.5,48.41,48.43,150000.0,17.0712,17.0817,17.05,17.0571,150000.0
2010-01-05 11:25:00,48.42,48.48,48.41,48.47,124100.0,17.0536,17.0747,17.05,17.0712,124100.0
2010-01-05 11:30:00,48.46,48.47,48.41,48.44,130400.0,17.0677,17.0712,17.05,17.0606,130400.0
2010-01-05 11:35:00,48.44,48.45,48.39,48.39,135000.0,17.0606,17.0641,17.043,17.043,135000.0
2010-01-05 11:40:00,48.39,48.45,48.38,48.45,62200.0,17.043,17.0641,17.0395,17.0641,62200.0
2010-01-05 11:45:00,48.45,48.47,48.44,48.46,114400.0,17.0641,17.0712,17.0606,17.0677,114400.0
2010-01-05 11:50:00,48.46,48.47,48.41,48.43,99300.0,17.0677,17.0712,17.05,17.0571,99300.0
2010-01-05 11:55:00,48.43,48.55,48.42,48.45,170600.0,17.0571,17.0994,17.0536,17.0641,170600.0
2010-01-05 12:00:00,48.46,48.52,48.45,48.51,108600.0,17.0677,17.0888,17.0641,17.0853,108600.0
2010-01-05 12:05:00,48.51,48.51,48.45,48.49,201000.0,17.0853,17.0853,17.0641,17.0782,201000.0
2010-01-05 12:10:00,48.49,48.54,48.47,48.51,425100.0,17.0782,17.0958,17.0712,17.0853,425100.0
2010-01-05 12:15:00,48.51,48.54,48.5,48.54,85500.0,17.0853,17.0958,17.0817,17.0958,85500.0
2010-01-05 12:20:00,48.54,48.55,48.51,48.55,105900.0,17.0958,17.0994,17.0853,17.0994,105900.0
2010-01-05 12:25:00,48.55,48.55,48.51,48.53,91000.0,17.0994,17.0994,17.0853,17.0923,91000.0
2010-01-05 12:30:00,48.54,48.54,48.49,48.51,111400.0,17.0958,17.0958,17.0782,17.0853,111400.0
2010-01-05 12:35:00,48.51,48.55,48.49,48.55,162500.0,17.0853,17.0994,17.0782,17.0994,162500.0
2010-01-05 12:40:00,48.55,48.55,48.52,48.55,51400.0,17.0994,17.0994,17.0888,17.0994,51400.0
2010-01-05 12:45:00,48.55,48.55,48.49,48.51,149500.0,17.0994,17.0994,17.0782,17.0853,149500.0
2010-01-05 12:50:00,48.51,48.54,48.5,48.52,65300.0,17.0853,17.0958,17.0817,17.0888,65300.0
2010-01-05 12:55:00,48.52,48.52,48.48,48.49,140000.0,17.0888,17.0888,17.0747,17.0782,140000.0
2010-01-05 13:00:00,48.49,48.52,48.45,48.46,206500.0,17.0782,17.0888,17.0641,17.0677,206500.0
2010-01-05 13:05:00,48.46,48.47,48.37,48.39,112700.0,17.0677,17.0712,17.036,17.043,112700.0
2010-01-05 13:10:00,48.39,48.41,48.38,48.39,63700.0,17.043,17.05,17.0395,17.043,63700.0
2010-01-05 13:15:00,48.4,48.44,48.4,48.43,91700.0,17.0465,17.0606,17.0465,17.0571,91700.0
2010-01-05 13:20:00,48.43,48.43,48.24,48.26,213900.0,17.0571,17.0571,16.9902,16.9972,213900.0
2010-01-05 13:25:00,48.27,48.33,48.25,48.25,105900.0,17.0007,17.0219,16.9937,16.9937,105900.0
2010-01-05 13:30:00,48.25,48.26,48.16,48.16,154400.0,16.9937,16.9972,16.962,16.962,154400.0
2010-01-05 13:35:00,48.16,48.17,48.0,48.05,117800.0,16.962,16.9655,16.9056,16.9233,117800.0
2010-01-05 13:40:00,48.05,48.2,48.05,48.18,75200.0,16.9233,16.9761,16.9233,16.969,75200.0
2010-01-05 13:45:00,48.17,48.26,48.12,48.22,119900.0,16.9655,16.9972,16.9479,16.9831,119900.0
2010-01-05 13:50:00,48.22,48.27,48.17,48.27,202000.0,16.9831,17.0007,16.9655,17.0007,202000.0
2010-01-05 13:55:00,48.26,48.31,48.23,48.27,377100.0,16.9972,17.0148,16.9867,17.0007,377100.0
2010-01-05 14:00:00,48.26,48.33,48.24,48.28,56200.0,16.9972,17.0219,16.9902,17.0043,56200.0
2010-01-05 14:05:00,48.28,48.28,48.17,48.18,156400.0,17.0043,17.0043,16.9655,16.969,156400.0
2010-01-05 14:10:00,48.18,48.2,48.09,48.11,89200.0,16.969,16.9761,16.9373,16.9444,89200.0
2010-01-05 14:15:00,48.1,48.1,48.03,48.04,128700.0,16.9409,16.9409,16.9162,16.9197,128700.0
2010-01-05 14:20:00,48.04,48.09,48.02,48.05,108200.0,16.9197,16.9373,16.9127,16.9233,108200.0
2010-01-05 14:25:00,48.04,48.06,48.0,48.02,174900.0,16.9197,16.9268,16.9056,16.9127,174900.0
2010-01-05 14:30:00,48.02,48.08,48.01,48.06,173200.0,16.9127,16.9338,16.9092,16.9268,173200.0
2010-01-05 14:35:00,48.06,48.11,48.05,48.1,302200.0,16.9268,16.9444,16.9233,16.9409,302200.0
2010-01-05 14:40:00,48.09,48.11,48.05,48.06,304700.0,16.9373,16.9444,16.9233,16.9268,304700.0
2010-01-05 14:45:00,48.06,48.06,48.02,48.04,381600.0,16.9268,16.9268,16.9127,16.9197,381600.0
2010-01-05 14:50:00,48.05,48.11,48.05,48.1,105400.0,16.9233,16.9444,16.9233,16.9409,105400.0
2010-01-05 14:55:00,48.1,48.1,48.05,48.1,278300.0,16.9409,16.9409,16.9233,16.9409,278300.0
2010-01-05 15:00:00,48.1,48.2,48.09,48.2,456700.0,16.9409,16.9761,16.9373,16.9761,456700.0
2010-01-05 15:05:00,48.19,48.24,48.16,48.17,124000.0,16.9726,16.9902,16.962,16.9655,124000.0
2010-01-05 15:10:00,48.17,48.18,48.1,48.16,235900.0,16.9655,16.969,16.9409,16.962,235900.0
2010-01-05 15:15:00,48.16,48.17,48.12,48.14,224800.0,16.962,16.9655,16.9479,16.955,224800.0
2010-01-05 15:20:00,48.13,48.19,48.13,48.19,243700.0,16.9514,16.9726,16.9514,16.9726,243700.0
2010-01-05 15:25:00,48.19,48.27,48.18,48.23,175400.0,16.9726,17.0007,16.969,16.9867,175400.0
2010-01-05 15:30:00,48.24,48.25,48.21,48.24,227000.0,16.9902,16.9937,16.9796,16.9902,227000.0
2010-01-05 15:35:00,48.23,48.24,48.21,48.22,55200.0,16.9867,16.9902,16.9796,16.9831,55200.0
2010-01-05 15:40:00,48.22,48.3,48.21,48.23,403600.0,16.9831,17.0113,16.9796,16.9867,403600.0
2010-01-05 15:45:00,48.23,48.25,48.21,48.23,356000.0,16.9867,16.9937,16.9796,16.9867,356000.0
2010-01-05 15:50:00,48.23,48.24,48.17,48.2,363000.0,16.9867,16.9902,16.9655,16.9761,363000.0
2010-01-05 15:55:00,48.19,48.27,48.19,48.22,454200.0,16.9726,17.0007,16.9726,16.9831,454200.0
2010-01-06 09:30:00,48.11,48.28,48.11,48.28,291300.0,16.9444,17.0043,16.9444,17.0043,291300.0
2010-01-06 09:35:00,48.28,48.29,48.18,48.2,232600.0,17.0043,17.0078,16.969,16.9761,232600.0
2010-01-06 09:40:00,48.19,48.24,48.11,48.14,248900.0,16.9726,16.9902,16.9444,16.955,248900.0
2010-01-06 09:45:00,48.15,48.15,48.08,48.11,199600.0,16.9585,16.9585,16.9338,16.9444,199600.0
2010-01-06 09:50:00,48.1,48.15,48.03,48.13,196600.0,16.9409,16.9585,16.9162,16.9514,196600.0
2010-01-06 09:55:00,48.14,48.15,48.11,48.15,200700.0,16.955,16.9585,16.9444,16.9585,200700.0
2010-01-06 10:00:00,48.15,48.15,48.08,48.12,212200.0,16.9585,16.9585,16.9338,16.9479,212200.0
2010-01-06 10:05:00,48.12,48.39,48.12,48.39,481000.0,16.9479,17.043,16.9479,17.043,481000.0
2010-01-06 10:10:00,48.39,48.48,48.32,48.34,193200.0,17.043,17.0747,17.0183,17.0254,193200.0
2010-01-06 10:15:00,48.35,48.4,48.32,48.32,171200.0,17.0289,17.0465,17.0183,17.0183,171200.0
2010-01-06 10:20:00,48.33,48.43,48.3,48.4,145200.0,17.0219,17.0571,17.0113,17.0465,145200.0
2010-01-06 10:25:00,48.4,48.47,48.39,48.4,245000.0,17.0465,17.0712,17.043,17.0465,245000.0
2010-01-06 10:30:00,48.39,48.4,48.17,48.26,406200.0,17.043,17.0465,16.9655,16.9972,406200.0
2010-01-06 10:35:00,48.26,48.34,48.15,48.32,235300.0,16.9972,17.0254,16.9585,17.0183,235300.0
2010-01-06 10:40:00,48.31,48.43,48.3,48.35,158400.0,17.0148,17.0571,17.0113,17.0289,158400.0
2010-01-06 10:45:00,48.36,48.59,48.3,48.52,511100.0,17.0324,17.1134,17.0113,17.0888,511100.0
2010-01-06 10:50:00,48.52,48.69,48.44,48.67,306000.0,17.0888,17.1487,17.0606,17.1416,306000.0
2010-01-06 10:55:00,48.66,48.96,48.62,48.95,451100.0,17.1381,17.2438,17.124,17.2402,451100.0
2010-01-06 11:00:00,48.95,49.03,48.94,48.94,472500.0,17.2402,17.2684,17.2367,17.2367,472500.0
2010-01-06 11:05:00,48.93,48.96,48.81,48.89,159700.0,17.2332,17.2438,17.1909,17.2191,159700.0
2010-01-06 11:10:00,48.88,48.92,48.83,48.88,101600.0,17.2156,17.2297,17.198,17.2156,101600.0
2010-01-06 11:15:00,48.88,48.89,48.79,48.82,149500.0,17.2156,17.2191,17.1839,17.1945,149500.0
2010-01-06 11:20:00,48.85,48.95,48.84,48.9,126900.0,17.205,17.2402,17.2015,17.2226,126900.0
2010-01-06 11:25:00,48.9,48.92,48.84,48.85,64400.0,17.2226,17.2297,17.2015,17.205,64400.0
2010-01-06 11:30:00,48.84,48.9,48.81,48.89,68500.0,17.2015,17.2226,17.1909,17.2191,68500.0
2010-01-06 11:35:00,48.9,49.02,48.87,49.01,136800.0,17.2226,17.2649,17.2121,17.2614,136800.0
2010-01-06 11:40:00,49.01,49.01,48.87,48.96,96000.0,17.2614,17.2614,17.2121,17.2438,96000.0
2010-01-06 11:45:00,48.95,48.97,48.92,48.95,101100.0,17.2402,17.2473,17.2297,17.2402,101100.0
2010-01-06 11:50:00,48.95,48.97,48.9,48.92,93500.0,17.2402,17.2473,17.2226,17.2297,93500.0
2010-01-06 11:55:00,48.93,48.94,48.87,48.91,194000.0,17.2332,17.2367,17.2121,17.2261,194000.0
2010-01-06 12:00:00,48.91,48.95,48.86,48.93,131400.0,17.2261,17.2402,17.2085,17.2332,131400.0
2010-01-06 12:05:00,48.94,48.94,48.88,48.93,154000.0,17.2367,17.2367,17.2156,17.2332,154000.0
2010-01-06 12:10:00,48.92,48.93,48.85,48.86,169300.0,17.2297,17.2332,17.205,17.2085,169300.0
2010-01-06 12:15:00,48.87,48.95,48.86,48.91,125000.0,17.2121,17.2402,17.2085,17.2261,125000.0
2010-01-06 12:20:00,48.91,48.92,48.83,48.84,63000.0,17.2261,17.2297,17.198,17.2015,63000.0
2010-01-06 12:25:00,48.85,48.87,48.84,48.86,30400.0,17.205,17.2121,17.2015,17.2085,30400.0
2010-01-06 12:30:00,48.85,48.89,48.83,48.85,64200.0,17.205,17.2191,17.198,17.205,64200.0
2010-01-06 12:35:00,48.85,48.85,48.75,48.82,103700.0,17.205,17.205,17.1698,17.1945,103700.0
2010-01-06 12:40:00,48.82,48.95,48.82,48.93,146400.0,17.1945,17.2402,17.1945,17.2332,146400.0
2010-01-06 12:45:00,48.94,48.94,48.88,48.91,52000.0,17.2367,17.2367,17.2156,17.2261,52000.0
2010-01-06 12:50:00,48.92,48.94,48.91,48.93,50800.0,17.2297,17.2367,17.2261,17.2332,50800.0
2010-01-06 12:55:00,48.92,48.94,48.88,48.93,58200.0,17.2297,17.2367,17.2156,17.2332,58200.0
2010-01-06 13:00:00,48.93,48.94,48.85,48.9,90800.0,17.2332,17.2367,17.205,17.2226,90800.0
2010-01-06 13:05:00,48.9,48.92,48.8,48.81,73500.0,17.2226,17.2297,17.1874,17.1909,73500.0
2010-01-06 13:10:00,48.81,48.86,48.78,48.86,78600.0,17.1909,17.2085,17.1804,17.2085,78600.0
2010-01-06 13:15:00,48.85,48.9,48.83,48.87,64100.0,17.205,17.2226,17.198,17.2121,64100.0
2010-01-06 13:20:00,48.87,48.88,48.82,48.82,91400.0,17.2121,17.2156,17.1945,17.1945,91400.0
2010-01-06 13:25:00,48.82,48.9,48.82,48.89,66900.0,17.1945,17.2226,17.1945,17.2191,66900.0
2010-01-06 13:30:00,48.9,48.92,48.83,48.87,113700.0,17.2226,17.2297,17.198,17.2121,113700.0
2010-01-06 13:35:00,48.87,48.89,48.83,48.86,51900.0,17.2121,17.2191,17.198,17.2085,51900.0
2010-01-06 13:40:00,48.85,48.93,48.85,48.92,92300.0,17.205,17.2332,17.205,17.2297,92300.0
2010-01-06 13:45:00,48.92,48.93,48.88,48.89,68800.0,17.2297,17.2332,17.2156,17.2191,68800.0
2010-01-06 13:50:00,48.9,48.92,48.82,48.91,129000.0,17.2226,17.2297,17.1945,17.2261,129000.0
2010-01-06 13:55:00,48.92,48.94,48.77,48.83,153500.0,17.2297,17.2367,17.1768,17.198,153500.0
2010-01-06 14:00:00,48.83,48.98,48.83,48.93,129300.0,17.198,17.2508,17.198,17.2332,129300.0
2010-01-06 14:05:00,48.93,48.99,48.91,48.97,119300.0,17.2332,17.2543,17.2261,17.2473,119300.0
2010-01-06 14:10:00,48.98,49.03,48.97,48.99,110800.0,17.2508,17.2684,17.2473,17.2543,110800.0
2010-01-06 14:15:00,48.99,49.03,48.94,49.02,128600.0,17.2543,17.2684,17.2367,17.2649,128600.0
2010-01-06 14:20:00,49.02,49.04,48.97,49.01,72000.0,17.2649,17.2719,17.2473,17.2614,72000.0
2010-01-06 14:25:00,49.01,49.06,49.01,49.03,90400.0,17.2614,17.279,17.2614,17.2684,90400.0
2010-01-06 14:30:00,49.04,49.25,49.03,49.24,214900.0,17.2719,17.3459,17.2684,17.3424,214900.0
2010-01-06 14:35:00,49.23,49.25,49.19,49.22,106400.0,17.3389,17.3459,17.3248,17.3353,106400.0
2010-01-06 14:40:00,49.23,49.3,49.22,49.29,191600.0,17.3389,17.3635,17.3353,17.36,191600.0
2010-01-06 14:45:00,49.29,49.35,49.21,49.25,213100.0,17.36,17.3811,17.3318,17.3459,213100.0
2010-01-06 14:50:00,49.25,49.25,49.17,49.19,61100.0,17.3459,17.3459,17.3177,17.3248,61100.0
2010-01-06 14:55:00,49.19,49.22,49.16,49.16,88900.0,17.3248,17.3353,17.3142,17.3142,88900.0
2010-01-06 15:00:00,49.16,49.19,49.07,49.08,143600.0,17.3142,17.3248,17.2825,17.286,143600.0
2010-01-06 15:05:00,49.08,49.15,49.07,49.14,79100.0,17.286,17.3107,17.2825,17.3072,79100.0
2010-01-06 15:10:00,49.15,49.22,49.13,49.17,72400.0,17.3107,17.3353,17.3036,17.3177,72400.0
2010-01-06 15:15:00,49.17,49.2,49.14,49.15,61000.0,17.3177,17.3283,17.3072,17.3107,61000.0
2010-01-06 15:20:00,49.15,49.22,49.1,49.2,94400.0,17.3107,17.3353,17.2931,17.3283,94400.0
2010-01-06 15:25:00,49.2,49.23,49.17,49.19,44700.0,17.3283,17.3389,17.3177,17.3248,44700.0
2010-01-06 15:30:00,49.2,49.21,49.1,49.1,93100.0,17.3283,17.3318,17.2931,17.2931,93100.0
2010-01-06 15:35:00,49.11,49.18,49.1,49.16,95300.0,17.2966,17.3212,17.2931,17.3142,95300.0
2010-01-06 15:40:00,49.15,49.16,49.05,49.06,211100.0,17.3107,17.3142,17.2755,17.279,211100.0
2010-01-06 15:45:00,49.05,49.07,48.96,48.97,131100.0,17.2755,17.2825,17.2438,17.2473,131100.0
2010-01-06 15:50:00,48.96,48.99,48.88,48.89,338000.0,17.2438,17.2543,17.2156,17.2191,338000.0
2010-01-06 15:55:00,48.9,48.92,48.87,48.9,366300.0,17.2226,17.2297,17.2121,17.2226,366300.0
2010-01-07 09:30:00,48.79,48.85,48.62,48.62,308100.0,17.1839,17.205,17.124,17.124,308100.0
2010-01-07 09:35:00,48.61,48.72,48.56,48.7,183800.0,17.1205,17.1592,17.1029,17.1522,183800.0
2010-01-07 09:40:00,48.7,48.73,48.62,48.63,115700.0,17.1522,17.1628,17.124,17.1275,115700.0
2010-01-07 09:45:00,48.64,48.69,48.42,48.44,192500.0,17.1311,17.1487,17.0536,17.0606,192500.0
2010-01-07 09:50:00,48.45,48.53,48.27,48.27,391600.0,17.0641,17.0923,17.0007,17.0007,391600.0
2010-01-07 09:55:00,48.28,48.47,48.28,48.41,276100.0,17.0043,17.0712,17.0043,17.05,276100.0
2010-01-07 10:00:00,48.41,48.52,48.39,48.51,126000.0,17.05,17.0888,17.043,17.0853,126000.0
2010-01-07 10:05:00,48.51,48.66,48.5,48.64,143900.0,17.0853,17.1381,17.0817,17.1311,143900.0
2010-01-07 10:10:00,48.63,48.64,48.48,48.52,103300.0,17.1275,17.1311,17.0747,17.0888,103300.0
2010-01-07 10:15:00,48.51,48.52,48.28,48.32,515200.0,17.0853,17.0888,17.0043,17.0183,515200.0
2010-01-07 10:20:00,48.32,48.39,48.31,48.38,84500.0,17.0183,17.043,17.0148,17.0395,84500.0
2010-01-07 10:25:00,48.39,48.43,48.35,48.41,56400.0,17.043,17.0571,17.0289,17.05,56400.0
2010-01-07 10:30:00,48.42,48.47,48.35,48.38,132900.0,17.0536,17.0712,17.0289,17.0395,132900.0
2010-01-07 10:35:00,48.38,48.38,48.26,48.31,244200.0,17.0395,17.0395,16.9972,17.0148,244200.0
2010-01-07 10:40:00,48.31,48.38,48.28,48.37,161600.0,17.0148,17.0395,17.0043,17.036,161600.0
2010-01-07 10:45:00,48.38,48.42,48.36,48.42,257500.0,17.0395,17.0536,17.0324,17.0536,257500.0
2010-01-07 10:50:00,48.41,48.54,48.38,48.54,308800.0,17.05,17.0958,17.0395,17.0958,308800.0
2010-01-07 10:55:00,48.54,48.71,48.52,48.54,344500.0,17.0958,17.1557,17.0888,17.0958,344500.0
2010-01-07 11:00:00,48.54,48.62,48.53,48.54,134800.0,17.0958,17.124,17.0923,17.0958,134800.0
2010-01-07 11:05:00,48.55,48.56,48.51,48.51,96800.0,17.0994,17.1029,17.0853,17.0853,96800.0
2010-01-07 11:10:00,48.52,48.61,48.52,48.6,68200.0,17.0888,17.1205,17.0888,17.117,68200.0
2010-01-07 11:15:00,48.61,48.61,48.46,48.51,54000.0,17.1205,17.1205,17.0677,17.0853,54000.0
2010-01-07 11:20:00,48.52,48.58,48.49,48.56,59400.0,17.0888,17.1099,17.0782,17.1029,59400.0
2010-01-07 11:25:00,48.57,48.57,48.52,48.53,48700.0,17.1064,17.1064,17.0888,17.0923,48700.0
2010-01-07 11:30:00,48.54,48.55,48.46,48.46,46700.0,17.0958,17.0994,17.0677,17.0677,46700.0
2010-01-07 11:35:00,48.46,48.46,48.32,48.32,56700.0,17.0677,17.0677,17.0183,17.0183,56700.0
2010-01-07 11:40:00,48.32,48.4,48.3,48.4,82200.0,17.0183,17.0465,17.0113,17.0465,82200.0
2010-01-07 11:45:00,48.37,48.43,48.36,48.42,72600.0,17.036,17.0571,17.0324,17.0536,72600.0
2010-01-07 11:50:00,48.42,48.5,48.42,48.49,51500.0,17.0536,17.0817,17.0536,17.0782,51500.0
2010-01-07 11:55:00,48.48,48.5,48.45,48.46,32300.0,17.0747,17.0817,17.0641,17.0677,32300.0
2010-01-07 12:00:00,48.45,48.48,48.44,48.47,52700.0,17.0641,17.0747,17.0606,17.0712,52700.0
2010-01-07 12:05:00,48.47,48.49,48.42,48.43,47200.0,17.0712,17.0782,17.0536,17.0571,47200.0
2010-01-07 12:10:00,48.44,48.46,48.4,48.45,82700.0,17.0606,17.0677,17.0465,17.0641,82700.0
2010-01-07 12:15:00,48.45,48.54,48.44,48.52,59100.0,17.0641,17.0958,17.0606,17.0888,59100.0
2010-01-07 12:20:00,48.53,48.53,48.42,48.43,74700.0,17.0923,17.0923,17.0536,17.0571,74700.0
2010-01-07 12:25:00,48.42,48.45,48.4,48.42,107000.0,17.0536,17.0641,17.0465,17.0536,107000.0
2010-01-07 12:30:00,48.42,48.5,48.42,48.46,139500.0,17.0536,17.0817,17.0536,17.0677,139500.0
2010-01-07 12:35:00,48.46,48.47,48.37,48.38,210500.0,17.0677,17.0712,17.036,17.0395,210500.0
2010-01-07 12:40:00,48.38,48.41,48.34,48.41,258400.0,17.0395,17.05,17.0254,17.05,258400.0
2010-01-07 12:45:00,48.42,48.42,48.34,48.35,66700.0,17.0536,17.0536,17.0254,17.0289,66700.0
2010-01-07 12:50:00,48.35,48.43,48.34,48.37,67300.0,17.0289,17.0571,17.0254,17.036,67300.0
2010-01-07 12:55:00,48.37,48.38,48.27,48.32,58900.0,17.036,17.0395,17.0007,17.0183,58900.0
2010-01-07 13:00:00,48.32,48.33,48.27,48.29,30100.0,17.0183,17.0219,17.0007,17.0078,30100.0
2010-01-07 13:05:00,48.29,48.32,48.27,48.27,50100.0,17.0078,17.0183,17.0007,17.0007,50100.0
2010-01-07 13:10:00,48.28,48.37,48.28,48.31,32700.0,17.0043,17.036,17.0043,17.0148,32700.0
2010-01-07 13:15:00,48.3,48.33,48.28,48.32,29300.0,17.0113,17.0219,17.0043,17.0183,29300.0
2010-01-07 13:20:00,48.32,48.43,48.32,48.41,51300.0,17.0183,17.0571,17.0183,17.05,51300.0
2010-01-07 13:25:00,48.41,48.45,48.36,48.42,33500.0,17.05,17.0641,17.0324,17.0536,33500.0
2010-01-07 13:30:00,48.44,48.48,48.36,48.46,66200.0,17.0606,17.0747,17.0324,17.0677,66200.0
2010-01-07 13:35:00,48.45,48.48,48.41,48.44,28800.0,17.0641,17.0747,17.05,17.0606,28800.0
2010-01-07 13:40:00,48.44,48.44,48.38,48.4,52200.0,17.0606,17.0606,17.0395,17.0465,52200.0
2010-01-07 13:45:00,48.4,48.47,48.39,48.46,42000.0,17.0465,17.0712,17.043,17.0677,42000.0
2010-01-07 13:50:00,48.46,48.54,48.46,48.51,83900.0,17.0677,17.0958,17.0677,17.0853,83900.0
2010-01-07 13:55:00,48.51,48.52,48.45,48.45,33100.0,17.0853,17.0888,17.0641,17.0641,33100.0
2010-01-07 14:00:00,48.46,48.49,48.42,48.42,46800.0,17.0677,17.0782,17.0536,17.0536,46800.0
2010-01-07 14:05:00,48.42,48.53,48.42,48.52,60000.0,17.0536,17.0923,17.0536,17.0888,60000.0
2010-01-07 14:10:00,48.51,48.53,48.45,48.45,49900.0,17.0853,17.0923,17.0641,17.0641,49900.0
2010-01-07 14:15:00,48.45,48.48,48.42,48.45,39500.0,17.0641,17.0747,17.0536,17.0641,39500.0
2010-01-07 14:20:00,48.45,48.53,48.45,48.49,79700.0,17.0641,17.0923,17.0641,17.0782,79700.0
2010-01-07 14:25:00,48.49,48.53,48.45,48.48,107500.0,17.0782,17.0923,17.0641,17.0747,107500.0
2010-01-07 14:30:00,48.48,48.49,48.45,48.48,115000.0,17.0747,17.0782,17.0641,17.0747,115000.0
2010-01-07 14:35:00,48.48,48.55,48.47,48.5,202400.0,17.0747,17.0994,17.0712,17.0817,202400.0
2010-01-07 14:40:00,48.5,48.53,48.44,48.45,224600.0,17.0817,17.0923,17.0606,17.0641,224600.0
2010-01-07 14:45:00,48.44,48.47,48.38,48.4,222900.0,17.0606,17.0712,17.0395,17.0465,222900.0
2010-01-07 14:50:00,48.4,48.4,48.34,48.37,222300.0,17.0465,17.0465,17.0254,17.036,222300.0
2010-01-07 14:55:00,48.37,48.4,48.34,48.4,139800.0,17.036,17.0465,17.0254,17.0465,139800.0
2010-01-07 15:00:00,48.4,48.4,48.16,48.19,281900.0,17.0465,17.0465,16.962,16.9726,281900.0
2010-01-07 15:05:00,48.19,48.21,48.13,48.16,161100.0,16.9726,16.9796,16.9514,16.962,161100.0
2010-01-07 15:10:00,48.16,48.24,48.12,48.18,170100.0,16.962,16.9902,16.9479,16.969,170100.0
2010-01-07 15:15:00,48.18,48.22,48.16,48.22,120900.0,16.969,16.9831,16.962,16.9831,120900.0
2010-01-07 15:20:00,48.22,48.23,48.16,48.16,298400.0,16.9831,16.9867,16.962,16.962,298400.0
2010-01-07 15:25:00,48.16,48.17,48.12,48.13,127300.0,16.962,16.9655,16.9479,16.9514,127300.0
2010-01-07 15:30:00,48.13,48.25,48.1,48.2,1566400.0,16.9514,16.9937,16.9409,16.9761,1566400.0
2010-01-07 15:35:00,48.2,48.26,48.13,48.24,195000.0,16.9761,16.9972,16.9514,16.9902,195000.0
2010-01-07 15:40:00,48.24,48.26,48.22,48.23,91500.0,16.9902,16.9972,16.9831,16.9867,91500.0
2010-01-07 15:45:00,48.23,48.3,48.21,48.22,259000.0,16.9867,17.0113,16.9796,16.9831,259000.0
2010-01-07 15:50:00,48.21,48.26,48.2,48.22,339200.0,16.9796,16.9972,16.9761,16.9831,339200.0
2010-01-07 15:55:00,48.22,48.28,48.15,48.2,640100.0,16.9831,17.0043,16.9585,16.9761,640100.0
2010-01-08 09:30:00,48.4,48.6,48.17,48.22,570200.0,17.0465,17.117,16.9655,16.9831,570200.0
2010-01-08 09:35:00,48.22,48.23,47.9,47.95,563700.0,16.9831,16.9867,16.8704,16.888,563700.0
2010-01-08 09:40:00,47.95,47.99,47.83,47.91,470400.0,16.888,16.9021,16.8458,16.8739,470400.0
2010-01-08 09:45:00,47.91,48.03,47.9,47.98,325200.0,16.8739,16.9162,16.8704,16.8986,325200.0
2010-01-08 09:50:00,47.97,47.97,47.89,47.94,185500.0,16.8951,16.8951,16.8669,16.8845,185500.0
2010-01-08 09:55:00,47.93,48.13,47.85,48.11,236400.0,16.881,16.9514,16.8528,16.9444,236400.0
2010-01-08 10:00:00,48.11,48.2,48.07,48.08,265400.0,16.9444,16.9761,16.9303,16.9338,265400.0
2010-01-08 10:05:00,48.08,48.12,47.95,48.0,253100.0,16.9338,16.9479,16.888,16.9056,253100.0
2010-01-08 10:10:00,48.0,48.06,47.92,48.0,155800.0,16.9056,16.9268,16.8775,16.9056,155800.0
2010-01-08 10:15:00,48.01,48.05,47.98,48.04,185000.0,16.9092,16.9233,16.8986,16.9197,185000.0
2010-01-08 10:20:00,48.04,48.07,48.0,48.03,114600.0,16.9197,16.9303,16.9056,16.9162,114600.0
2010-01-08 10:25:00,48.04,48.14,48.02,48.12,153300.0,16.9197,16.955,16.9127,16.9479,153300.0
2010-01-08 10:30:00,48.12,48.19,48.1,48.14,96600.0,16.9479,16.9726,16.9409,16.955,96600.0
2010-01-08 10:35:00,48.14,48.19,48.13,48.17,56800.0,16.955,16.9726,16.9514,16.9655,56800.0
2010-01-08 10:40:00,48.18,48.22,48.13,48.18,144800.0,16.969,16.9831,16.9514,16.969,144800.0
2010-01-08 10:45:00,48.17,48.17,48.07,48.15,73600.0,16.9655,16.9655,16.9303,16.9585,73600.0
2010-01-08 10:50:00,48.15,48.16,48.05,48.08,69700.0,16.9585,16.962,16.9233,16.9338,69700.0
2010-01-08 10:55:00,48.07,48.18,48.07,48.17,83400.0,16.9303,16.969,16.9303,16.9655,83400.0
2010-01-08 11:00:00,48.17,48.17,48.1,48.11,101200.0,16.9655,16.9655,16.9409,16.9444,101200.0
2010-01-08 11:05:00,48.11,48.16,48.1,48.13,117100.0,16.9444,16.962,16.9409,16.9514,117100.0
2010-01-08 11:10:00,48.12,48.18,48.1,48.14,203900.0,16.9479,16.969,16.9409,16.955,203900.0
2010-01-08 11:15:00,48.13,48.2,48.11,48.19,154000.0,16.9514,16.9761,16.9444,16.9726,154000.0
2010-01-08 11:20:00,48.2,48.26,48.18,48.18,89500.0,16.9761,16.9972,16.969,16.969,89500.0
2010-01-08 11:25:00,48.19,48.22,48.15,48.16,194000.0,16.9726,16.9831,16.9585,16.962,194000.0
2010-01-08 11:30:00,48.16,48.17,48.1,48.11,136800.0,16.962,16.9655,16.9409,16.9444,136800.0
2010-01-08 11:35:00,48.12,48.13,48.06,48.1,82700.0,16.9479,16.9514,16.9268,16.9409,82700.0
2010-01-08 11:40:00,48.09,48.12,48.09,48.09,48300.0,16.9373,16.9479,16.9373,16.9373,48300.0
2010-01-08 11:45:00,48.1,48.13,48.09,48.13,64300.0,16.9409,16.9514,16.9373,16.9514,64300.0
2010-01-08 11:50:00,48.12,48.14,48.09,48.14,152900.0,16.9479,16.955,16.9373,16.955,152900.0
2010-01-08 11:55:00,48.13,48.18,48.11,48.18,57500.0,16.9514,16.969,16.9444,16.969,57500.0
2010-01-08 12:00:00,48.17,48.28,48.14,48.26,105200.0,16.9655,17.0043,16.955,16.9972,105200.0
2010-01-08 12:05:00,48.26,48.33,48.26,48.31,89500.0,16.9972,17.0219,16.9972,17.0148,89500.0
2010-01-08 12:10:00,48.31,48.32,48.27,48.29,68500.0,17.0148,17.0183,17.0007,17.0078,68500.0
2010-01-08 12:15:00,48.28,48.29,48.23,48.23,41600.0,17.0043,17.0078,16.9867,16.9867,41600.0
2010-01-08 12:20:00,48.23,48.26,48.2,48.22,164600.0,16.9867,16.9972,16.9761,16.9831,164600.0
2010-01-08 12:25:00,48.22,48.22,48.19,48.21,53000.0,16.9831,16.9831,16.9726,16.9796,53000.0
2010-01-08 12:30:00,48.21,48.26,48.18,48.25,113200.0,16.9796,16.9972,16.969,16.9937,113200.0
2010-01-08 12:35:00,48.24,48.36,48.23,48.35,155900.0,16.9902,17.0324,16.9867,17.0289,155900.0
2010-01-08 12:40:00,48.35,48.48,48.35,48.43,180800.0,17.0289,17.0747,17.0289,17.0571,180800.0
2010-01-08 12:45:00,48.44,48.44,48.26,48.26,140100.0,17.0606,17.0606,16.9972,16.9972,140100.0
2010-01-08 12:50:00,48.26,48.27,48.22,48.23,78500.0,16.9972,17.0007,16.9831,16.9867,78500.0
2010-01-08 12:55:00,48.24,48.29,48.18,48.18,104900.0,16.9902,17.0078,16.969,16.969,104900.0
2010-01-08 13:00:00,48.18,48.21,48.11,48.14,169200.0,16.969,16.9796,16.9444,16.955,169200.0
2010-01-08 13:05:00,48.14,48.2,48.12,48.19,99400.0,16.955,16.9761,16.9479,16.9726,99400.0
2010-01-08 13:10:00,48.19,48.21,48.18,48.19,96000.0,16.9726,16.9796,16.969,16.9726,96000.0
2010-01-08 13:15:00,48.2,48.22,48.17,48.17,81100.0,16.9761,16.9831,16.9655,16.9655,81100.0
2010-01-08 13:20:00,48.18,48.22,48.16,48.2,99700.0,16.969,16.9831,16.962,16.9761,99700.0
2010-01-08 13:25:00,48.2,48.24,48.2,48.23,245100.0,16.9761,16.9902,16.9761,16.9867,245100.0
2010-01-08 13:30:00,48.22,48.32,48.2,48.3,101200.0,16.9831,17.0183,16.9761,17.0113,101200.0
2010-01-08 13:35:00,48.29,48.39,48.25,48.27,126600.0,17.0078,17.043,16.9937,17.0007,126600.0
2010-01-08 13:40:00,48.28,48.29,48.21,48.22,68000.0,17.0043,17.0078,16.9796,16.9831,68000.0
2010-01-08 13:45:00,48.23,48.26,48.2,48.22,105500.0,16.9867,16.9972,16.9761,16.9831,105500.0
2010-01-08 13:50:00,48.22,48.24,48.16,48.23,74800.0,16.9831,16.9902,16.962,16.9867,74800.0
2010-01-08 13:55:00,48.24,48.3,48.2,48.22,296600.0,16.9902,17.0113,16.9761,16.9831,296600.0
2010-01-08 14:00:00,48.21,48.22,48.1,48.18,82600.0,16.9796,16.9831,16.9409,16.969,82600.0
2010-01-08 14:05:00,48.19,48.22,48.16,48.17,54300.0,16.9726,16.9831,16.962,16.9655,54300.0
2010-01-08 14:10:00,48.17,48.26,48.16,48.26,71900.0,16.9655,16.9972,16.962,16.9972,71900.0
2010-01-08 14:15:00,48.26,48.27,48.2,48.2,46500.0,16.9972,17.0007,16.9761,16.9761,46500.0
2010-01-08 14:20:00,48.2,48.27,48.2,48.24,35900.0,16.9761,17.0007,16.9761,16.9902,35900.0
2010-01-08 14:25:00,48.24,48.33,48.23,48.29,66500.0,16.9902,17.0219,16.9867,17.0078,66500.0
2010-01-08 14:30:00,48.3,48.3,48.24,48.26,52800.0,17.0113,17.0113,16.9902,16.9972,52800.0
2010-01-08 14:35:00,48.27,48.27,48.2,48.22,47400.0,17.0007,17.0007,16.9761,16.9831,47400.0
2010-01-08 14:40:00,48.22,48.26,48.21,48.22,59600.0,16.9831,16.9972,16.9796,16.9831,59600.0
2010-01-08 14:45:00,48.22,48.29,48.21,48.24,48400.0,16.9831,17.0078,16.9796,16.9902,48400.0
2010-01-08 14:50:00,48.25,48.38,48.24,48.36,122700.0,16.9937,17.0395,16.9902,17.0324,122700.0
2010-01-08 14:55:00,48.36,48.37,48.3,48.31,103900.0,17.0324,17.036,17.0113,17.0148,103900.0
2010-01-08 15:00:00,48.31,48.31,48.19,48.19,73700.0,17.0148,17.0148,16.9726,16.9726,73700.0
2010-01-08 15:05:00,48.19,48.32,48.19,48.31,52600.0,16.9726,17.0183,16.9726,17.0148,52600.0
2010-01-08 15:10:00,48.32,48.37,48.27,48.27,90800.0,17.0183,17.036,17.0007,17.0007,90800.0
2010-01-08 15:15:00,48.27,48.28,48.19,48.25,106400.0,17.0007,17.0043,16.9726,16.9937,106400.0
2010-01-08 15:20:00,48.25,48.36,48.24,48.35,156600.0,16.9937,17.0324,16.9902,17.0289,156600.0
2010-01-08 15:25:00,48.35,48.35,48.28,48.31,123600.0,17.0289,17.0289,17.0043,17.0148,123600.0
2010-01-08 15:30:00,48.31,48.37,48.28,48.28,154400.0,17.0148,17.036,17.0043,17.0043,154400.0
2010-01-08 15:35:00,48.28,48.36,48.28,48.36,171500.0,17.0043,17.0324,17.0043,17.0324,171500.0
2010-01-08 15:40:00,48.35,48.39,48.34,48.39,230300.0,17.0289,17.043,17.0254,17.043,230300.0
2010-01-08 15:45:00,48.39,48.39,48.33,48.39,132500.0,17.043,17.043,17.0219,17.043,132500.0
2010-01-08 15:50:00,48.39,48.48,48.38,48.43,228000.0,17.043,17.0747,17.0395,17.0571,228000.0
2010-01-08 15:55:00,48.43,48.47,48.4,48.46,348400.0,17.0571,17.0712,17.0465,17.0677,348400.0
2010-01-11 09:30:00,48.79,49.2,48.77,48.78,669400.0,17.1839,17.3283,17.1768,17.1804,669400.0
2010-01-11 09:35:00,48.79,48.84,48.56,48.65,441900.0,17.1839,17.2015,17.1029,17.1346,441900.0
2010-01-11 09:40:00,48.65,48.85,48.64,48.84,315900.0,17.1346,17.205,17.1311,17.2015,315900.0
2010-01-11 09:45:00,48.83,48.91,48.82,48.86,308800.0,17.198,17.2261,17.1945,17.2085,308800.0
2010-01-11 09:50:00,48.85,48.85,48.76,48.77,166900.0,17.205,17.205,17.1733,17.1768,166900.0
2010-01-11 09:55:00,48.78,48.81,48.72,48.79,412600.0,17.1804,17.1909,17.1592,17.1839,412600.0
2010-01-11 10:00:00,48.79,48.84,48.75,48.8,212100.0,17.1839,17.2015,17.1698,17.1874,212100.0
2010-01-11 10:05:00,48.81,48.82,48.66,48.66,216100.0,17.1909,17.1945,17.1381,17.1381,216100.0
2010-01-11 10:10:00,48.66,48.7,48.57,48.66,205100.0,17.1381,17.1522,17.1064,17.1381,205100.0
2010-01-11 10:15:00,48.65,48.69,48.59,48.63,215800.0,17.1346,17.1487,17.1134,17.1275,215800.0
2010-01-11 10:20:00,48.62,48.63,48.44,48.54,197800.0,17.124,17.1275,17.0606,17.0958,197800.0
2010-01-11 10:25:00,48.55,48.61,48.53,48.6,98000.0,17.0994,17.1205,17.0923,17.117,98000.0
2010-01-11 10:30:00,48.61,48.62,48.48,48.49,155600.0,17.1205,17.124,17.0747,17.0782,155600.0
2010-01-11 10:35:00,48.49,48.51,48.43,48.47,177100.0,17.0782,17.0853,17.0571,17.0712,177100.0
2010-01-11 10:40:00,48.46,48.57,48.46,48.51,97100.0,17.0677,17.1064,17.0677,17.0853,97100.0
2010-01-11 10:45:00,48.51,48.59,48.5,48.57,132300.0,17.0853,17.1134,17.0817,17.1064,132300.0
2010-01-11 10:50:00,48.57,48.58,48.5,48.5,167400.0,17.1064,17.1099,17.0817,17.0817,167400.0
2010-01-11 10:55:00,48.51,48.6,48.51,48.56,104000.0,17.0853,17.117,17.0853,17.1029,104000.0
2010-01-11 11:00:00,48.56,48.56,48.37,48.37,240300.0,17.1029,17.1029,17.036,17.036,240300.0
2010-01-11 11:05:00,48.37,48.38,48.18,48.25,231000.0,17.036,17.0395,16.969,16.9937,231000.0
2010-01-11 11:10:00,48.25,48.33,48.14,48.14,173100.0,16.9937,17.0219,16.955,16.955,173100.0
2010-01-11 11:15:00,48.14,48.19,48.1,48.17,139200.0,16.955,16.9726,16.9409,16.9655,139200.0
2010-01-11 11:20:00,48.16,48.26,48.14,48.25,212700.0,16.962,16.9972,16.955,16.9937,212700.0
2010-01-11 11:25:00,48.25,48.37,48.24,48.3,184100.0,16.9937,17.036,16.9902,17.0113,184100.0
2010-01-11 11:30:00,48.3,48.36,48.28,48.3,67500.0,17.0113,17.0324,17.0043,17.0113,67500.0
2010-01-11 11:35:00,48.3,48.36,48.29,48.35,110400.0,17.0113,17.0324,17.0078,17.0289,110400.0
2010-01-11 11:40:00,48.35,48.36,48.19,48.26,150100.0,17.0289,17.0324,16.9726,16.9972,150100.0
2010-01-11 11:45:00,48.27,48.27,48.15,48.15,124800.0,17.0007,17.0007,16.9585,16.9585,124800.0
2010-01-11 11:50:00,48.15,48.24,48.1,48.2,318300.0,16.9585,16.9902,16.9409,16.9761,318300.0
2010-01-11 11:55:00,48.2,48.25,48.13,48.14,185100.0,16.9761,16.9937,16.9514,16.955,185100.0
2010-01-11 12:00:00,48.14,48.18,48.07,48.09,205900.0,16.955,16.969,16.9303,16.9373,205900.0
2010-01-11 12:05:00,48.09,48.11,48.0,48.07,284000.0,16.9373,16.9444,16.9056,16.9303,284000.0
2010-01-11 12:10:00,48.08,48.1,47.93,47.99,498300.0,16.9338,16.9409,16.881,16.9021,498300.0
2010-01-11 12:15:00,47.99,48.14,47.97,48.12,94900.0,16.9021,16.955,16.8951,16.9479,94900.0
2010-01-11 12:20:00,48.11,48.12,48.0,48.04,86700.0,16.9444,16.9479,16.9056,16.9197,86700.0
2010-01-11 12:25:00,48.04,48.11,48.03,48.07,64600.0,16.9197,16.9444,16.9162,16.9303,64600.0
2010-01-11 12:30:00,48.08,48.1,47.98,47.99,85100.0,16.9338,16.9409,16.8986,16.9021,85100.0
2010-01-11 12:35:00,47.98,48.0,47.95,47.97,57600.0,16.8986,16.9056,16.888,16.8951,57600.0
2010-01-11 12:40:00,47.97,47.98,47.94,47.97,60500.0,16.8951,16.8986,16.8845,16.8951,60500.0
2010-01-11 12:45:00,47.98,47.98,47.79,47.79,173100.0,16.8986,16.8986,16.8317,16.8317,173100.0
2010-01-11 12:50:00,47.8,47.89,47.75,47.89,218100.0,16.8352,16.8669,16.8176,16.8669,218100.0
2010-01-11 12:55:00,47.89,47.96,47.88,47.93,136800.0,16.8669,16.8916,16.8634,16.881,136800.0
2010-01-11 13:00:00,47.92,47.92,47.81,47.84,77000.0,16.8775,16.8775,16.8387,16.8493,77000.0
2010-01-11 13:05:00,47.83,47.94,47.82,47.94,66400.0,16.8458,16.8845,16.8422,16.8845,66400.0
2010-01-11 13:10:00,47.93,47.99,47.93,47.98,78600.0,16.881,16.9021,16.881,16.8986,78600.0
2010-01-11 13:15:00,47.98,48.04,47.92,47.92,239000.0,16.8986,16.9197,16.8775,16.8775,239000.0
2010-01-11 13:20:00,47.92,47.99,47.9,47.98,100300.0,16.8775,16.9021,16.8704,16.8986,100300.0
2010-01-11 13:25:00,47.98,48.04,47.96,48.0,145000.0,16.8986,16.9197,16.8916,16.9056,145000.0
2010-01-11 13:30:00,48.0,48.03,47.96,48.0,53500.0,16.9056,16.9162,16.8916,16.9056,53500.0
2010-01-11 13:35:00,48.0,48.0,47.96,47.98,45200.0,16.9056,16.9056,16.8916,16.8986,45200.0
2010-01-11 13:40:00,47.97,48.04,47.95,48.03,66500.0,16.8951,16.9197,16.888,16.9162,66500.0
2010-01-11 13:45:00,48.04,48.11,48.03,48.1,79500.0,16.9197,16.9444,16.9162,16.9409,79500.0
2010-01-11 13:50:00,48.1,48.2,48.1,48.16,143900.0,16.9409,16.9761,16.9409,16.962,143900.0
2010-01-11 13:55:00,48.16,48.18,48.14,48.15,52600.0,16.962,16.969,16.955,16.9585,52600.0
2010-01-11 14:00:00,48.15,48.19,48.14,48.16,30100.0,16.9585,16.9726,16.955,16.962,30100.0
2010-01-11 14:05:00,48.16,48.16,48.03,48.04,133900.0,16.962,16.962,16.9162,16.9197,133900.0
2010-01-11 14:10:00,48.04,48.04,48.0,48.01,99100.0,16.9197,16.9197,16.9056,16.9092,99100.0
2010-01-11 14:15:00,48.01,48.11,48.0,48.04,164000.0,16.9092,16.9444,16.9056,16.9197,164000.0
2010-01-11 14:20:00,48.04,48.07,47.98,48.01,151500.0,16.9197,16.9303,16.8986,16.9092,151500.0
2010-01-11 14:25:00,48.01,48.01,47.9,47.91,150500.0,16.9092,16.9092,16.8704,16.8739,150500.0
2010-01-11 14:30:00,47.9,47.94,47.9,47.92,133100.0,16.8704,16.8845,16.8704,16.8775,133100.0
2010-01-11 14:35:00,47.93,47.96,47.9,47.91,130000.0,16.881,16.8916,16.8704,16.8739,130000.0
2010-01-11 14:40:00,47.91,47.91,47.9,47.9,90500.0,16.8739,16.8739,16.8704,16.8704,90500.0
2010-01-11 14:45:00,47.91,47.91,47.85,47.87,185100.0,16.8739,16.8739,16.8528,16.8599,185100.0
2010-01-11 14:50:00,47.87,47.87,47.81,47.84,279000.0,16.8599,16.8599,16.8387,16.8493,279000.0
2010-01-11 14:55:00,47.83,47.89,47.83,47.87,148600.0,16.8458,16.8669,16.8458,16.8599,148600.0
2010-01-11 15:00:00,47.87,48.0,47.87,47.99,96300.0,16.8599,16.9056,16.8599,16.9021,96300.0
2010-01-11 15:05:00,48.0,48.08,47.99,48.06,100600.0,16.9056,16.9338,16.9021,16.9268,100600.0
2010-01-11 15:10:00,48.06,48.1,48.01,48.02,137900.0,16.9268,16.9409,16.9092,16.9127,137900.0
2010-01-11 15:15:00,48.01,48.17,48.01,48.17,145900.0,16.9092,16.9655,16.9092,16.9655,145900.0
2010-01-11 15:20:00,48.17,48.21,48.1,48.13,161600.0,16.9655,16.9796,16.9409,16.9514,161600.0
2010-01-11 15:25:00,48.14,48.28,48.13,48.27,140100.0,16.955,17.0043,16.9514,17.0007,140100.0
2010-01-11 15:30:00,48.27,48.31,48.25,48.29,150200.0,17.0007,17.0148,16.9937,17.0078,150200.0
2010-01-11 15:35:00,48.3,48.33,48.21,48.23,201500.0,17.0113,17.0219,16.9796,16.9867,201500.0
2010-01-11 15:40:00,48.23,48.24,48.15,48.15,173900.0,16.9867,16.9902,16.9585,16.9585,173900.0
2010-01-11 15:45:00,48.15,48.24,48.15,48.22,353000.0,16.9585,16.9902,16.9585,16.9831,353000.0
2010-01-11 15:50:00,48.22,48.23,48.11,48.14,280500.0,16.9831,16.9867,16.9444,16.955,280500.0
2010-01-11 15:55:00,48.15,48.15,48.1,48.13,404800.0,16.9585,16.9585,16.9409,16.9514,404800.0
2010-01-12 09:30:00,47.36,47.38,47.15,47.23,420100.0,16.6802,16.6873,16.6063,16.6345,420100.0
2010-01-12 09:35:00,47.24,47.43,47.23,47.4,255200.0,16.638,16.7049,16.6345,16.6943,255200.0
2010-01-12 09:40:00,47.39,47.39,47.23,47.23,217200.0,16.6908,16.6908,16.6345,16.6345,217200.0
2010-01-12 09:45:00,47.23,47.26,47.13,47.17,284500.0,16.6345,16.645,16.5992,16.6133,284500.0
2010-01-12 09:50:00,47.17,47.22,47.09,47.11,282700.0,16.6133,16.6309,16.5851,16.5922,282700.0
2010-01-12 09:55:00,47.1,47.35,47.1,47.34,209300.0,16.5887,16.6767,16.5887,16.6732,209300.0
2010-01-12 10:00:00,47.33,47.37,47.23,47.24,155200.0,16.6697,16.6838,16.6345,16.638,155200.0
2010-01-12 10:05:00,47.24,47.26,47.18,47.22,152500.0,16.638,16.645,16.6168,16.6309,152500.0
2010-01-12 10:10:00,47.22,47.32,47.2,47.22,186300.0,16.6309,16.6661,16.6239,16.6309,186300.0
2010-01-12 10:15:00,47.21,47.24,47.12,47.15,107200.0,16.6274,16.638,16.5957,16.6063,107200.0
2010-01-12 10:20:00,47.15,47.17,47.08,47.16,150100.0,16.6063,16.6133,16.5816,16.6098,150100.0
2010-01-12 10:25:00,47.16,47.21,47.09,47.17,178600.0,16.6098,16.6274,16.5851,16.6133,178600.0
2010-01-12 10:30:00,47.18,47.33,47.17,47.27,166800.0,16.6168,16.6697,16.6133,16.6485,166800.0
2010-01-12 10:35:00,47.27,47.38,47.22,47.29,700800.0,16.6485,16.6873,16.6309,16.6556,700800.0
2010-01-12 10:40:00,47.29,47.3,47.09,47.1,222100.0,16.6556,16.6591,16.5851,16.5887,222100.0
2010-01-12 10:45:00,47.11,47.25,47.11,47.24,170800.0,16.5922,16.6415,16.5922,16.638,170800.0
2010-01-12 10:50:00,47.24,47.28,47.22,47.23,79900.0,16.638,16.6521,16.6309,16.6345,79900.0
2010-01-12 10:55:00,47.23,47.26,47.2,47.26,62800.0,16.6345,16.645,16.6239,16.645,62800.0
2010-01-12 11:00:00,47.27,47.3,47.19,47.21,65300.0,16.6485,16.6591,16.6204,16.6274,65300.0
2010-01-12 11:05:00,47.21,47.24,47.18,47.19,54800.0,16.6274,16.638,16.6168,16.6204,54800.0
2010-01-12 11:10:00,47.18,47.21,47.15,47.15,53700.0,16.6168,16.6274,16.6063,16.6063,53700.0
2010-01-12 11:15:00,47.16,47.22,47.15,47.22,37600.0,16.6098,16.6309,16.6063,16.6309,37600.0
2010-01-12 11:20:00,47.23,47.29,47.21,47.28,35100.0,16.6345,16.6556,16.6274,16.6521,35100.0
2010-01-12 11:25:00,47.29,47.29,47.19,47.27,163400.0,16.6556,16.6556,16.6204,16.6485,163400.0
2010-01-12 11:30:00,47.27,47.28,47.2,47.21,150500.0,16.6485,16.6521,16.6239,16.6274,150500.0
2010-01-12 11:35:00,47.22,47.22,47.15,47.22,68800.0,16.6309,16.6309,16.6063,16.6309,68800.0
2010-01-12 11:40:00,47.23,47.25,47.22,47.24,91800.0,16.6345,16.6415,16.6309,16.638,91800.0
2010-01-12 11:45:00,47.24,47.24,47.17,47.2,62600.0,16.638,16.638,16.6133,16.6239,62600.0
2010-01-12 11:50:00,47.2,47.22,47.16,47.16,69300.0,16.6239,16.6309,16.6098,16.6098,69300.0
2010-01-12 11:55:00,47.17,47.2,47.16,47.17,88100.0,16.6133,16.6239,16.6098,16.6133,88100.0
2010-01-12 12:00:00,47.17,47.21,47.15,47.21,204600.0,16.6133,16.6274,16.6063,16.6274,204600.0
2010-01-12 12:05:00,47.22,47.24,47.15,47.19,179100.0,16.6309,16.638,16.6063,16.6204,179100.0
2010-01-12 12:10:00,47.19,47.19,47.08,47.08,154500.0,16.6204,16.6204,16.5816,16.5816,154500.0
2010-01-12 12:15:00,47.09,47.1,47.05,47.06,145600.0,16.5851,16.5887,16.5711,16.5746,145600.0
2010-01-12 12:20:00,47.06,47.07,46.96,46.96,207900.0,16.5746,16.5781,16.5394,16.5394,207900.0
2010-01-12 12:25:00,46.97,46.98,46.83,46.84,197100.0,16.5429,16.5464,16.4936,16.4971,197100.0
2010-01-12 12:30:00,46.84,46.87,46.81,46.85,187700.0,16.4971,16.5077,16.4865,16.5006,187700.0
2010-01-12 12:35:00,46.86,47.01,46.85,46.96,147000.0,16.5041,16.557,16.5006,16.5394,147000.0
2010-01-12 12:40:00,46.97,46.98,46.86,46.87,109700.0,16.5429,16.5464,16.5041,16.5077,109700.0
2010-01-12 12:45:00,46.86,46.87,46.84,46.84,95900.0,16.5041,16.5077,16.4971,16.4971,95900.0
2010-01-12 12:50:00,46.84,46.85,46.71,46.75,164300.0,16.4971,16.5006,16.4513,16.4654,164300.0
2010-01-12 12:55:00,46.74,46.75,46.66,46.73,159300.0,16.4619,16.4654,16.4337,16.4584,159300.0
2010-01-12 13:00:00,46.74,46.75,46.68,46.73,129500.0,16.4619,16.4654,16.4407,16.4584,129500.0
2010-01-12 13:05:00,46.72,46.75,46.68,46.68,77300.0,16.4548,16.4654,16.4407,16.4407,77300.0
2010-01-12 13:10:00,46.68,46.76,46.61,46.73,185300.0,16.4407,16.4689,16.4161,16.4584,185300.0
2010-01-12 13:15:00,46.74,46.74,46.66,46.69,159500.0,16.4619,16.4619,16.4337,16.4443,159500.0
2010-01-12 13:20:00,46.68,46.69,46.6,46.64,155000.0,16.4407,16.4443,16.4126,16.4267,155000.0
2010-01-12 13:25:00,46.64,46.74,46.63,46.74,94100.0,16.4267,16.4619,16.4231,16.4619,94100.0
2010-01-12 13:30:00,46.73,46.83,46.73,46.82,100900.0,16.4584,16.4936,16.4584,16.49,100900.0
2010-01-12 13:35:00,46.83,46.9,46.83,46.9,67200.0,16.4936,16.5182,16.4936,16.5182,67200.0
2010-01-12 13:40:00,46.91,46.93,46.84,46.84,41800.0,16.5217,16.5288,16.4971,16.4971,41800.0
2010-01-12 13:45:00,46.84,46.94,46.83,46.93,50500.0,16.4971,16.5323,16.4936,16.5288,50500.0
2010-01-12 13:50:00,46.92,46.93,46.84,46.89,50200.0,16.5253,16.5288,16.4971,16.5147,50200.0
2010-01-12 13:55:00,46.89,47.07,46.89,47.06,91100.0,16.5147,16.5781,16.5147,16.5746,91100.0
2010-01-12 14:00:00,47.06,47.06,46.96,46.97,72700.0,16.5746,16.5746,16.5394,16.5429,72700.0
2010-01-12 14:05:00,46.96,47.04,46.94,47.03,46300.0,16.5394,16.5675,16.5323,16.564,46300.0
2010-01-12 14:10:00,47.03,47.08,47.0,47.07,57400.0,16.564,16.5816,16.5534,16.5781,57400.0
2010-01-12 14:15:00,47.07,47.07,47.0,47.01,34500.0,16.5781,16.5781,16.5534,16.557,34500.0
2010-01-12 14:20:00,47.02,47.04,46.97,47.03,74500.0,16.5605,16.5675,16.5429,16.564,74500.0
2010-01-12 14:25:00,47.03,47.09,47.0,47.09,76800.0,16.564,16.5851,16.5534,16.5851,76800.0
2010-01-12 14:30:00,47.1,47.11,47.01,47.05,74600.0,16.5887,16.5922,16.557,16.5711,74600.0
2010-01-12 14:35:00,47.05,47.08,47.04,47.06,50700.0,16.5711,16.5816,16.5675,16.5746,50700.0
2010-01-12 14:40:00,47.06,47.06,46.95,46.96,83100.0,16.5746,16.5746,16.5358,16.5394,83100.0
2010-01-12 14:45:00,46.95,47.09,46.94,47.09,123400.0,16.5358,16.5851,16.5323,16.5851,123400.0
2010-01-12 14:50:00,47.09,47.14,47.07,47.11,129800.0,16.5851,16.6028,16.5781,16.5922,129800.0
2010-01-12 14:55:00,47.11,47.17,47.08,47.12,126100.0,16.5922,16.6133,16.5816,16.5957,126100.0
2010-01-12 15:00:00,47.11,47.11,46.99,46.99,72700.0,16.5922,16.5922,16.5499,16.5499,72700.0
2010-01-12 15:05:00,47.0,47.09,46.99,47.03,135900.0,16.5534,16.5851,16.5499,16.564,135900.0
2010-01-12 15:10:00,47.03,47.1,47.03,47.06,70400.0,16.564,16.5887,16.564,16.5746,70400.0
2010-01-12 15:15:00,47.06,47.06,47.02,47.04,67000.0,16.5746,16.5746,16.5605,16.5675,67000.0
2010-01-12 15:20:00,47.04,47.07,46.99,47.0,179400.0,16.5675,16.5781,16.5499,16.5534,179400.0
2010-01-12 15:25:00,47.0,47.06,46.97,47.06,73900.0,16.5534,16.5746,16.5429,16.5746,73900.0
2010-01-12 15:30:00,47.05,47.06,46.97,46.97,141100.0,16.5711,16.5746,16.5429,16.5429,141100.0
2010-01-12 15:35:00,46.97,46.99,46.88,46.89,361900.0,16.5429,16.5499,16.5112,16.5147,361900.0
2010-01-12 15:40:00,46.89,46.96,46.88,46.96,295800.0,16.5147,16.5394,16.5112,16.5394,295800.0
2010-01-12 15:45:00,46.96,47.02,46.91,47.0,222300.0,16.5394,16.5605,16.5217,16.5534,222300.0
2010-01-12 15:50:00,47.0,47.03,46.94,46.97,322000.0,16.5534,16.564,16.5323,16.5429,322000.0
2010-01-12 15:55:00,46.97,47.09,46.97,47.07,443300.0,16.5429,16.5851,16.5429,16.5781,443300.0
2010-01-13 09:30:00,47.31,47.39,47.24,47.26,379300.0,16.6626,16.6908,16.638,16.645,379300.0
2010-01-13 09:35:00,47.26,47.26,46.86,46.87,474200.0,16.645,16.645,16.5041,16.5077,474200.0
2010-01-13 09:40:00,46.86,46.98,46.85,46.86,163000.0,16.5041,16.5464,16.5006,16.5041,163000.0
2010-01-13 09:45:00,46.86,46.98,46.77,46.78,265700.0,16.5041,16.5464,16.4724,16.476,265700.0
2010-01-13 09:50:00,46.77,46.78,46.5,46.56,396000.0,16.4724,16.476,16.3773,16.3985,396000.0
2010-01-13 09:55:00,46.55,46.59,46.31,46.31,634200.0,16.395,16.409,16.3104,16.3104,634200.0
2010-01-13 10:00:00,46.31,46.38,46.21,46.23,319900.0,16.3104,16.3351,16.2752,16.2822,319900.0
2010-01-13 10:05:00,46.24,46.24,46.03,46.08,327900.0,16.2858,16.2858,16.2118,16.2294,327900.0
2010-01-13 10:10:00,46.1,46.15,46.05,46.1,285300.0,16.2365,16.2541,16.2189,16.2365,285300.0
2010-01-13 10:15:00,46.09,46.1,45.9,46.0,698900.0,16.2329,16.2365,16.166,16.2012,698900.0
2010-01-13 10:20:00,46.0,46.11,45.96,46.09,1165000.0,16.2012,16.24,16.1872,16.2329,1165000.0
2010-01-13 10:25:00,46.09,46.1,45.96,46.03,279100.0,16.2329,16.2365,16.1872,16.2118,279100.0
2010-01-13 10:30:00,46.03,46.03,45.78,45.89,652500.0,16.2118,16.2118,16.1238,16.1625,652500.0
2010-01-13 10:35:00,45.89,45.98,45.78,45.85,576400.0,16.1625,16.1942,16.1238,16.1484,576400.0
2010-01-13 10:40:00,45.85,46.0,45.84,45.96,316600.0,16.1484,16.2012,16.1449,16.1872,316600.0
2010-01-13 10:45:00,45.97,46.14,45.96,46.0,364000.0,16.1907,16.2506,16.1872,16.2012,364000.0
2010-01-13 10:50:00,46.01,46.07,45.93,46.02,243400.0,16.2048,16.2259,16.1766,16.2083,243400.0
2010-01-13 10:55:00,46.01,46.21,45.97,46.21,183200.0,16.2048,16.2752,16.1907,16.2752,183200.0
2010-01-13 11:00:00,46.22,46.23,46.09,46.1,175200.0,16.2787,16.2822,16.2329,16.2365,175200.0
2010-01-13 11:05:00,46.1,46.22,46.05,46.22,163400.0,16.2365,16.2787,16.2189,16.2787,163400.0
2010-01-13 11:10:00,46.2,46.22,46.03,46.03,152400.0,16.2717,16.2787,16.2118,16.2118,152400.0
2010-01-13 11:15:00,46.01,46.03,45.92,45.97,104200.0,16.2048,16.2118,16.1731,16.1907,104200.0
2010-01-13 11:20:00,45.97,46.13,45.94,46.08,252700.0,16.1907,16.247,16.1801,16.2294,252700.0
2010-01-13 11:25:00,46.09,46.16,46.06,46.16,422500.0,16.2329,16.2576,16.2224,16.2576,422500.0
2010-01-13 11:30:00,46.15,46.19,46.03,46.05,258100.0,16.2541,16.2682,16.2118,16.2189,258100.0
2010-01-13 11:35:00,46.05,46.14,46.04,46.11,111500.0,16.2189,16.2506,16.2153,16.24,111500.0
2010-01-13 11:40:00,46.1,46.13,46.04,46.09,139300.0,16.2365,16.247,16.2153,16.2329,139300.0
2010-01-13 11:45:00,46.08,46.09,45.98,46.02,104700.0,16.2294,16.2329,16.1942,16.2083,104700.0
2010-01-13 11:50:00,46.03,46.06,46.0,46.04,81300.0,16.2118,16.2224,16.2012,16.2153,81300.0
2010-01-13 11:55:00,46.03,46.1,46.01,46.02,284500.0,16.2118,16.2365,16.2048,16.2083,284500.0
2010-01-13 12:00:00,46.03,46.15,46.01,46.09,421000.0,16.2118,16.2541,16.2048,16.2329,421000.0
2010-01-13 12:05:00,46.08,46.15,46.02,46.02,403400.0,16.2294,16.2541,16.2083,16.2083,403400.0
2010-01-13 12:10:00,46.02,46.05,45.91,45.91,314600.0,16.2083,16.2189,16.1695,16.1695,314600.0
2010-01-13 12:15:00,45.91,45.94,45.85,45.9,202600.0,16.1695,16.1801,16.1484,16.166,202600.0
2010-01-13 12:20:00,45.9,45.96,45.85,45.89,295200.0,16.166,16.1872,16.1484,16.1625,295200.0
2010-01-13 12:25:00,45.9,45.92,45.8,45.85,503400.0,16.166,16.1731,16.1308,16.1484,503400.0
2010-01-13 12:30:00,45.84,45.93,45.78,45.78,289700.0,16.1449,16.1766,16.1238,16.1238,289700.0
2010-01-13 12:35:00,45.77,45.92,45.77,45.88,440700.0,16.1202,16.1731,16.1202,16.159,440700.0
2010-01-13 12:40:00,45.88,45.92,45.84,45.86,337000.0,16.159,16.1731,16.1449,16.1519,337000.0
2010-01-13 12:45:00,45.86,45.91,45.72,45.72,234700.0,16.1519,16.1695,16.1026,16.1026,234700.0
2010-01-13 12:50:00,45.71,45.74,45.68,45.73,285600.0,16.0991,16.1097,16.0885,16.1061,285600.0
2010-01-13 12:55:00,45.74,45.79,45.65,45.66,279200.0,16.1097,16.1273,16.078,16.0815,279200.0
2010-01-13 13:00:00,45.66,45.69,45.58,45.64,278200.0,16.0815,16.0921,16.0533,16.0745,278200.0
2010-01-13 13:05:00,45.64,45.67,45.6,45.61,126000.0,16.0745,16.085,16.0604,16.0639,126000.0
2010-01-13 13:10:00,45.61,45.75,45.6,45.73,205300.0,16.0639,16.1132,16.0604,16.1061,205300.0
2010-01-13 13:15:00,45.73,45.73,45.64,45.65,119700.0,16.1061,16.1061,16.0745,16.078,119700.0
2010-01-13 13:20:00,45.65,45.65,45.57,45.57,170000.0,16.078,16.078,16.0498,16.0498,170000.0
2010-01-13 13:25:00,45.57,45.75,45.54,45.75,249500.0,16.0498,16.1132,16.0392,16.1132,249500.0
2010-01-13 13:30:00,45.75,45.86,45.73,45.85,223400.0,16.1132,16.1519,16.1061,16.1484,223400.0
2010-01-13 13:35:00,45.84,45.96,45.13,45.96,143500.0,16.1449,16.1872,15.8948,16.1872,143500.0
2010-01-13 13:40:00,45.96,45.99,45.91,45.92,127300.0,16.1872,16.1977,16.1695,16.1731,127300.0
2010-01-13 13:45:00,45.93,45.95,45.89,45.93,163500.0,16.1766,16.1836,16.1625,16.1766,163500.0
2010-01-13 13:50:00,45.93,45.96,45.86,45.86,435100.0,16.1766,16.1872,16.1519,16.1519,435100.0
2010-01-13 13:55:00,45.87,45.95,45.86,45.93,125500.0,16.1555,16.1836,16.1519,16.1766,125500.0
2010-01-13 14:00:00,45.93,46.01,45.88,45.94,160300.0,16.1766,16.2048,16.159,16.1801,160300.0
2010-01-13 14:05:00,45.94,45.95,45.87,45.9,91400.0,16.1801,16.1836,16.1555,16.166,91400.0
2010-01-13 14:10:00,45.9,46.03,45.89,45.95,151200.0,16.166,16.2118,16.1625,16.1836,151200.0
2010-01-13 14:15:00,45.94,46.0,45.94,45.98,105000.0,16.1801,16.2012,16.1801,16.1942,105000.0
2010-01-13 14:20:00,45.98,46.03,45.98,46.02,214400.0,16.1942,16.2118,16.1942,16.2083,214400.0
2010-01-13 14:25:00,46.02,46.06,45.99,46.02,167100.0,16.2083,16.2224,16.1977,16.2083,167100.0
2010-01-13 14:30:00,46.02,46.07,46.0,46.0,143600.0,16.2083,16.2259,16.2012,16.2012,143600.0
2010-01-13 14:35:00,46.01,46.14,46.0,46.07,188200.0,16.2048,16.2506,16.2012,16.2259,188200.0
2010-01-13 14:40:00,46.08,46.16,46.05,46.14,209900.0,16.2294,16.2576,16.2189,16.2506,209900.0
2010-01-13 14:45:00,46.13,46.27,46.12,46.22,365600.0,16.247,16.2963,16.2435,16.2787,365600.0
2010-01-13 14:50:00,46.23,46.29,46.2,46.25,242300.0,16.2822,16.3034,16.2717,16.2893,242300.0
2010-01-13 14:55:00,46.25,46.35,46.25,46.34,176800.0,16.2893,16.3245,16.2893,16.321,176800.0
2010-01-13 15:00:00,46.35,46.36,46.25,46.26,179100.0,16.3245,16.328,16.2893,16.2928,179100.0
2010-01-13 15:05:00,46.25,46.31,46.25,46.27,114800.0,16.2893,16.3104,16.2893,16.2963,114800.0
2010-01-13 15:10:00,46.28,46.33,46.25,46.31,160500.0,16.2999,16.3175,16.2893,16.3104,160500.0
2010-01-13 15:15:00,46.32,46.34,46.3,46.31,158200.0,16.3139,16.321,16.3069,16.3104,158200.0
2010-01-13 15:20:00,46.31,46.34,46.3,46.31,103800.0,16.3104,16.321,16.3069,16.3104,103800.0
2010-01-13 15:25:00,46.32,46.34,46.3,46.32,188300.0,16.3139,16.321,16.3069,16.3139,188300.0
2010-01-13 15:30:00,46.33,46.34,46.3,46.32,177200.0,16.3175,16.321,16.3069,16.3139,177200.0
2010-01-13 15:35:00,46.32,46.35,46.26,46.33,328200.0,16.3139,16.3245,16.2928,16.3175,328200.0
2010-01-13 15:40:00,46.34,46.37,46.32,46.33,277700.0,16.321,16.3316,16.3139,16.3175,277700.0
2010-01-13 15:45:00,46.33,46.36,46.33,46.36,250100.0,16.3175,16.328,16.3175,16.328,250100.0
2010-01-13 15:50:00,46.36,46.38,46.35,46.36,338400.0,16.328,16.3351,16.3245,16.328,338400.0
2010-01-13 15:55:00,46.35,46.41,46.34,46.38,761500.0,16.3245,16.3456,16.321,16.3351,761500.0
2010-01-14 09:30:00,46.03,46.19,45.84,45.9,411700.0,16.2118,16.2682,16.1449,16.166,411700.0
2010-01-14 09:35:00,45.91,46.08,45.91,45.93,327200.0,16.1695,16.2294,16.1695,16.1766,327200.0
2010-01-14 09:40:00,45.93,45.98,45.86,45.94,246300.0,16.1766,16.1942,16.1519,16.1801,246300.0
2010-01-14 09:45:00,45.94,45.97,45.87,45.9,248200.0,16.1801,16.1907,16.1555,16.166,248200.0
2010-01-14 09:50:00,45.9,45.96,45.86,45.94,192200.0,16.166,16.1872,16.1519,16.1801,192200.0
2010-01-14 09:55:00,45.94,45.96,45.85,45.87,201400.0,16.1801,16.1872,16.1484,16.1555,201400.0
2010-01-14 10:00:00,45.88,45.94,45.81,45.92,474800.0,16.159,16.1801,16.1343,16.1731,474800.0
2010-01-14 10:05:00,45.92,45.92,45.8,45.86,329800.0,16.1731,16.1731,16.1308,16.1519,329800.0
2010-01-14 10:10:00,45.85,45.85,45.8,45.85,224800.0,16.1484,16.1484,16.1308,16.1484,224800.0
2010-01-14 10:15:00,45.85,45.86,45.75,45.77,551300.0,16.1484,16.1519,16.1132,16.1202,551300.0
2010-01-14 10:20:00,45.77,45.85,45.76,45.81,504400.0,16.1202,16.1484,16.1167,16.1343,504400.0
2010-01-14 10:25:00,45.8,45.84,45.7,45.71,547200.0,16.1308,16.1449,16.0956,16.0991,547200.0
2010-01-14 10:30:00,45.7,45.76,45.67,45.69,184000.0,16.0956,16.1167,16.085,16.0921,184000.0
2010-01-14 10:35:00,45.68,45.77,45.68,45.76,183100.0,16.0885,16.1202,16.0885,16.1167,183100.0
2010-01-14 10:40:00,45.77,45.8,45.67,45.69,497700.0,16.1202,16.1308,16.085,16.0921,497700.0
2010-01-14 10:45:00,45.67,45.69,45.51,45.56,6025800.0,16.085,16.0921,16.0287,16.0463,6025800.0
2010-01-14 10:50:00,45.57,45.59,45.42,45.45,312000.0,16.0498,16.0568,15.997,16.0075,312000.0
2010-01-14 10:55:00,45.45,45.47,45.3,45.41,367700.0,16.0075,16.0146,15.9547,15.9934,367700.0
2010-01-14 11:00:00,45.42,45.55,45.41,45.53,320500.0,15.997,16.0428,15.9934,16.0357,320500.0
2010-01-14 11:05:00,45.53,45.56,45.43,45.52,197100.0,16.0357,16.0463,16.0005,16.0322,197100.0
2010-01-14 11:10:00,45.52,45.71,45.51,45.69,177400.0,16.0322,16.0991,16.0287,16.0921,177400.0
2010-01-14 11:15:00,45.7,45.7,45.6,45.67,324600.0,16.0956,16.0956,16.0604,16.085,324600.0
2010-01-14 11:20:00,45.67,45.69,45.61,45.64,114000.0,16.085,16.0921,16.0639,16.0745,114000.0
2010-01-14 11:25:00,45.64,45.65,45.55,45.59,292700.0,16.0745,16.078,16.0428,16.0568,292700.0
2010-01-14 11:30:00,45.58,45.62,45.58,45.61,93000.0,16.0533,16.0674,16.0533,16.0639,93000.0
2010-01-14 11:35:00,45.61,45.67,45.56,45.57,103700.0,16.0639,16.085,16.0463,16.0498,103700.0
2010-01-14 11:40:00,45.57,45.63,45.53,45.57,100900.0,16.0498,16.0709,16.0357,16.0498,100900.0
2010-01-14 11:45:00,45.56,45.58,45.45,45.5,139600.0,16.0463,16.0533,16.0075,16.0251,139600.0
2010-01-14 11:50:00,45.5,45.51,45.41,45.41,168400.0,16.0251,16.0287,15.9934,15.9934,168400.0
2010-01-14 11:55:00,45.41,45.46,45.4,45.4,111500.0,15.9934,16.0111,15.9899,15.9899,111500.0
2010-01-14 12:00:00,45.41,45.45,45.37,45.41,326000.0,15.9934,16.0075,15.9794,15.9934,326000.0
2010-01-14 12:05:00,45.42,45.55,45.4,45.54,507600.0,15.997,16.0428,15.9899,16.0392,507600.0
2010-01-14 12:10:00,45.54,45.55,45.47,45.51,113300.0,16.0392,16.0428,16.0146,16.0287,113300.0
2010-01-14 12:15:00,45.5,45.51,45.42,45.42,102500.0,16.0251,16.0287,15.997,15.997,102500.0
2010-01-14 12:20:00,45.43,45.43,45.36,45.37,140200.0,16.0005,16.0005,15.9758,15.9794,140200.0
2010-01-14 12:25:00,45.37,45.45,45.35,45.45,77800.0,15.9794,16.0075,15.9723,16.0075,77800.0
2010-01-14 12:30:00,45.45,45.55,45.44,45.48,113900.0,16.0075,16.0428,16.004,16.0181,113900.0
2010-01-14 12:35:00,45.48,45.49,45.37,45.38,208000.0,16.0181,16.0216,15.9794,15.9829,208000.0
2010-01-14 12:40:00,45.38,45.45,45.35,45.36,152100.0,15.9829,16.0075,15.9723,15.9758,152100.0
2010-01-14 12:45:00,45.36,45.4,45.32,45.37,242700.0,15.9758,15.9899,15.9617,15.9794,242700.0
2010-01-14 12:50:00,45.36,45.41,45.35,45.36,84200.0,15.9758,15.9934,15.9723,15.9758,84200.0
2010-01-14 12:55:00,45.36,45.41,45.35,45.39,110900.0,15.9758,15.9934,15.9723,15.9864,110900.0
2010-01-14 13:00:00,45.4,45.4,45.3,45.3,195800.0,15.9899,15.9899,15.9547,15.9547,195800.0
2010-01-14 13:05:00,45.3,45.33,45.2,45.28,369200.0,15.9547,15.9653,15.9195,15.9477,369200.0
2010-01-14 13:10:00,45.28,45.29,45.2,45.23,167500.0,15.9477,15.9512,15.9195,15.93,167500.0
2010-01-14 13:15:00,45.22,45.22,45.14,45.2,238100.0,15.9265,15.9265,15.8984,15.9195,238100.0
2010-01-14 13:20:00,45.2,45.3,45.19,45.3,118700.0,15.9195,15.9547,15.916,15.9547,118700.0
2010-01-14 13:25:00,45.29,45.37,45.25,45.35,118000.0,15.9512,15.9794,15.9371,15.9723,118000.0
2010-01-14 13:30:00,45.36,45.51,45.35,45.51,122200.0,15.9758,16.0287,15.9723,16.0287,122200.0
2010-01-14 13:35:00,45.51,45.54,45.44,45.49,132100.0,16.0287,16.0392,16.004,16.0216,132100.0
2010-01-14 13:40:00,45.49,45.51,45.43,45.44,159400.0,16.0216,16.0287,16.0005,16.004,159400.0
2010-01-14 13:45:00,45.44,45.48,45.41,45.46,91000.0,16.004,16.0181,15.9934,16.0111,91000.0
2010-01-14 13:50:00,45.45,45.53,45.45,45.51,79000.0,16.0075,16.0357,16.0075,16.0287,79000.0
2010-01-14 13:55:00,45.51,45.52,45.38,45.41,117500.0,16.0287,16.0322,15.9829,15.9934,117500.0
2010-01-14 14:00:00,45.41,45.5,45.38,45.45,169600.0,15.9934,16.0251,15.9829,16.0075,169600.0
2010-01-14 14:05:00,45.45,45.49,45.41,45.46,112600.0,16.0075,16.0216,15.9934,16.0111,112600.0
2010-01-14 14:10:00,45.47,45.51,45.31,45.33,231000.0,16.0146,16.0287,15.9582,15.9653,231000.0
2010-01-14 14:15:00,45.33,45.37,45.29,45.31,150400.0,15.9653,15.9794,15.9512,15.9582,150400.0
2010-01-14 14:20:00,45.31,45.37,45.3,45.35,123700.0,15.9582,15.9794,15.9547,15.9723,123700.0
2010-01-14 14:25:00,45.36,45.36,45.26,45.27,149600.0,15.9758,15.9758,15.9406,15.9441,149600.0
2010-01-14 14:30:00,45.27,45.38,45.26,45.31,246700.0,15.9441,15.9829,15.9406,15.9582,246700.0
2010-01-14 14:35:00,45.31,45.45,45.28,45.44,149200.0,15.9582,16.0075,15.9477,16.004,149200.0
2010-01-14 14:40:00,45.44,45.45,45.3,45.34,155600.0,16.004,16.0075,15.9547,15.9688,155600.0
2010-01-14 14:45:00,45.33,45.35,45.25,45.25,245500.0,15.9653,15.9723,15.9371,15.9371,245500.0
2010-01-14 14:50:00,45.26,45.27,45.2,45.21,337600.0,15.9406,15.9441,15.9195,15.923,337600.0
2010-01-14 14:55:00,45.21,45.34,45.16,45.2,233900.0,15.923,15.9688,15.9054,15.9195,233900.0
2010-01-14 15:00:00,45.19,45.36,45.19,45.35,202900.0,15.916,15.9758,15.916,15.9723,202900.0
2010-01-14 15:05:00,45.35,45.41,45.34,45.41,168100.0,15.9723,15.9934,15.9688,15.9934,168100.0
2010-01-14 15:10:00,45.41,45.47,45.4,45.46,297200.0,15.9934,16.0146,15.9899,16.0111,297200.0
2010-01-14 15:15:00,45.47,45.47,45.36,45.37,245300.0,16.0146,16.0146,15.9758,15.9794,245300.0
2010-01-14 15:20:00,45.37,45.39,45.21,45.22,212100.0,15.9794,15.9864,15.923,15.9265,212100.0
2010-01-14 15:25:00,45.21,45.24,45.1,45.13,202000.0,15.923,15.9336,15.8843,15.8948,202000.0
2010-01-14 15:30:00,45.13,45.16,45.1,45.1,219200.0,15.8948,15.9054,15.8843,15.8843,219200.0
2010-01-14 15:35:00,45.1,45.14,45.05,45.07,305700.0,15.8843,15.8984,15.8667,15.8737,305700.0
2010-01-14 15:40:00,45.07,45.14,45.06,45.11,365900.0,15.8737,15.8984,15.8702,15.8878,365900.0
2010-01-14 15:45:00,45.1,45.27,45.1,45.25,658000.0,15.8843,15.9441,15.8843,15.9371,658000.0
2010-01-14 15:50:00,45.25,45.27,45.2,45.21,461400.0,15.9371,15.9441,15.9195,15.923,461400.0
2010-01-14 15:55:00,45.21,45.22,45.09,45.15,827100.0,15.923,15.9265,15.8807,15.9019,827100.0
2010-01-15 09:30:00,45.54,45.65,45.52,45.62,378300.0,16.0392,16.078,16.0322,16.0674,378300.0
2010-01-15 09:35:00,45.61,45.62,45.45,45.49,331600.0,16.0639,16.0674,16.0075,16.0216,331600.0
2010-01-15 09:40:00,45.49,45.5,45.34,45.36,284400.0,16.0216,16.0251,15.9688,15.9758,284400.0
2010-01-15 09:45:00,45.37,45.4,45.3,45.32,240500.0,15.9794,15.9899,15.9547,15.9617,240500.0
2010-01-15 09:50:00,45.33,45.35,45.17,45.3,348100.0,15.9653,15.9723,15.9089,15.9547,348100.0
2010-01-15 09:55:00,45.3,45.4,45.16,45.2,325100.0,15.9547,15.9899,15.9054,15.9195,325100.0
2010-01-15 10:00:00,45.2,45.26,45.1,45.17,366100.0,15.9195,15.9406,15.8843,15.9089,366100.0
2010-01-15 10:05:00,45.19,45.2,45.04,45.1,354000.0,15.916,15.9195,15.8631,15.8843,354000.0
2010-01-15 10:10:00,45.11,45.18,45.08,45.13,167900.0,15.8878,15.9124,15.8772,15.8948,167900.0
2010-01-15 10:15:00,45.11,45.19,45.02,45.17,283600.0,15.8878,15.916,15.8561,15.9089,283600.0
2010-01-15 10:20:00,45.17,45.25,45.12,45.13,228500.0,15.9089,15.9371,15.8913,15.8948,228500.0
2010-01-15 10:25:00,45.12,45.21,45.07,45.19,165700.0,15.8913,15.923,15.8737,15.916,165700.0
2010-01-15 10:30:00,45.2,45.27,45.17,45.2,158500.0,15.9195,15.9441,15.9089,15.9195,158500.0
2010-01-15 10:35:00,45.2,45.23,45.08,45.09,170500.0,15.9195,15.93,15.8772,15.8807,170500.0
2010-01-15 10:40:00,45.09,45.24,45.09,45.22,177200.0,15.8807,15.9336,15.8807,15.9265,177200.0
2010-01-15 10:45:00,45.22,45.25,45.16,45.24,184300.0,15.9265,15.9371,15.9054,15.9336,184300.0
2010-01-15 10:50:00,45.24,45.33,45.24,45.31,159200.0,15.9336,15.9653,15.9336,15.9582,159200.0
2010-01-15 10:55:00,45.3,45.31,45.18,45.25,141600.0,15.9547,15.9582,15.9124,15.9371,141600.0
2010-01-15 11:00:00,45.25,45.34,45.22,45.32,189900.0,15.9371,15.9688,15.9265,15.9617,189900.0
2010-01-15 11:05:00,45.32,45.4,45.31,45.4,249200.0,15.9617,15.9899,15.9582,15.9899,249200.0
2010-01-15 11:10:00,45.4,45.44,45.37,45.43,99400.0,15.9899,16.004,15.9794,16.0005,99400.0
2010-01-15 11:15:00,45.43,45.44,45.35,45.36,92900.0,16.0005,16.004,15.9723,15.9758,92900.0
2010-01-15 11:20:00,45.35,45.39,45.28,45.38,159100.0,15.9723,15.9864,15.9477,15.9829,159100.0
2010-01-15 11:25:00,45.39,45.4,45.28,45.28,102400.0,15.9864,15.9899,15.9477,15.9477,102400.0
2010-01-15 11:30:00,45.29,45.29,45.16,45.23,186100.0,15.9512,15.9512,15.9054,15.93,186100.0
2010-01-15 11:35:00,45.22,45.25,45.2,45.22,72500.0,15.9265,15.9371,15.9195,15.9265,72500.0
2010-01-15 11:40:00,45.24,45.29,45.23,45.24,158500.0,15.9336,15.9512,15.93,15.9336,158500.0
2010-01-15 11:45:00,45.25,45.3,45.22,45.26,150100.0,15.9371,15.9547,15.9265,15.9406,150100.0
2010-01-15 11:50:00,45.26,45.35,45.26,45.29,104300.0,15.9406,15.9723,15.9406,15.9512,104300.0
2010-01-15 11:55:00,45.29,45.3,45.23,45.26,95200.0,15.9512,15.9547,15.93,15.9406,95200.0
2010-01-15 12:00:00,45.26,45.27,45.18,45.24,116200.0,15.9406,15.9441,15.9124,15.9336,116200.0
2010-01-15 12:05:00,45.25,45.29,45.22,45.29,127800.0,15.9371,15.9512,15.9265,15.9512,127800.0
2010-01-15 12:10:00,45.29,45.37,45.27,45.32,129900.0,15.9512,15.9794,15.9441,15.9617,129900.0
2010-01-15 12:15:00,45.33,45.36,45.29,45.33,103400.0,15.9653,15.9758,15.9512,15.9653,103400.0
2010-01-15 12:20:00,45.33,45.33,45.24,45.25,142100.0,15.9653,15.9653,15.9336,15.9371,142100.0
2010-01-15 12:25:00,45.24,45.24,45.11,45.12,141900.0,15.9336,15.9336,15.8878,15.8913,141900.0
2010-01-15 12:30:00,45.12,45.18,45.12,45.16,113000.0,15.8913,15.9124,15.8913,15.9054,113000.0
2010-01-15 12:35:00,45.17,45.19,45.14,45.18,174700.0,15.9089,15.916,15.8984,15.9124,174700.0
2010-01-15 12:40:00,45.17,45.19,45.11,45.11,179100.0,15.9089,15.916,15.8878,15.8878,179100.0
2010-01-15 12:45:00,45.11,45.19,45.08,45.12,219100.0,15.8878,15.916,15.8772,15.8913,219100.0
2010-01-15 12:50:00,45.13,45.13,45.08,45.1,82000.0,15.8948,15.8948,15.8772,15.8843,82000.0
2010-01-15 12:55:00,45.12,45.17,45.1,45.14,109300.0,15.8913,15.9089,15.8843,15.8984,109300.0
2010-01-15 13:00:00,45.14,45.19,45.14,45.15,89300.0,15.8984,15.916,15.8984,15.9019,89300.0
2010-01-15 13:05:00,45.16,45.19,45.14,45.16,124600.0,15.9054,15.916,15.8984,15.9054,124600.0
2010-01-15 13:10:00,45.15,45.18,45.15,45.17,63400.0,15.9019,15.9124,15.9019,15.9089,63400.0
2010-01-15 13:15:00,45.17,45.19,45.14,45.19,149600.0,15.9089,15.916,15.8984,15.916,149600.0
2010-01-15 13:20:00,45.19,45.24,45.17,45.22,127000.0,15.916,15.9336,15.9089,15.9265,127000.0
2010-01-15 13:25:00,45.21,45.25,45.19,45.22,120600.0,15.923,15.9371,15.916,15.9265,120600.0
2010-01-15 13:30:00,45.21,45.28,45.2,45.25,146200.0,15.923,15.9477,15.9195,15.9371,146200.0
2010-01-15 13:35:00,45.25,45.26,45.23,45.26,81400.0,15.9371,15.9406,15.93,15.9406,81400.0
2010-01-15 13:40:00,45.25,45.26,45.19,45.2,157700.0,15.9371,15.9406,15.916,15.9195,157700.0
2010-01-15 13:45:00,45.2,45.37,45.2,45.35,281400.0,15.9195,15.9794,15.9195,15.9723,281400.0
2010-01-15 13:50:00,45.35,45.36,45.33,45.35,97100.0,15.9723,15.9758,15.9653,15.9723,97100.0
2010-01-15 13:55:00,45.34,45.37,45.33,45.35,97600.0,15.9688,15.9794,15.9653,15.9723,97600.0
2010-01-15 14:00:00,45.36,45.39,45.33,45.35,100100.0,15.9758,15.9864,15.9653,15.9723,100100.0
2010-01-15 14:05:00,45.33,45.39,45.32,45.36,113100.0,15.9653,15.9864,15.9617,15.9758,113100.0
2010-01-15 14:10:00,45.36,45.39,45.35,45.37,156500.0,15.9758,15.9864,15.9723,15.9794,156500.0
2010-01-15 14:15:00,45.37,45.44,45.37,45.43,244900.0,15.9794,16.004,15.9794,16.0005,244900.0
2010-01-15 14:20:00,45.43,45.48,45.39,45.4,105600.0,16.0005,16.0181,15.9864,15.9899,105600.0
2010-01-15 14:25:00,45.4,45.44,45.37,45.37,96500.0,15.9899,16.004,15.9794,15.9794,96500.0
2010-01-15 14:30:00,45.38,45.41,45.37,45.38,124700.0,15.9829,15.9934,15.9794,15.9829,124700.0
2010-01-15 14:35:00,45.38,45.42,45.36,45.37,165200.0,15.9829,15.997,15.9758,15.9794,165200.0
2010-01-15 14:40:00,45.37,45.42,45.37,45.38,95800.0,15.9794,15.997,15.9794,15.9829,95800.0
2010-01-15 14:45:00,45.39,45.4,45.33,45.33,139400.0,15.9864,15.9899,15.9653,15.9653,139400.0
2010-01-15 14:50:00,45.34,45.34,45.24,45.25,136900.0,15.9688,15.9688,15.9336,15.9371,136900.0
2010-01-15 14:55:00,45.25,45.31,45.22,45.3,163400.0,15.9371,15.9582,15.9265,15.9547,163400.0
2010-01-15 15:00:00,45.31,45.36,45.31,45.35,119300.0,15.9582,15.9758,15.9582,15.9723,119300.0
2010-01-15 15:05:00,45.36,45.43,45.36,45.41,162000.0,15.9758,16.0005,15.9758,15.9934,162000.0
2010-01-15 15:10:00,45.41,45.42,45.37,45.38,153700.0,15.9934,15.997,15.9794,15.9829,153700.0
2010-01-15 15:15:00,45.38,45.42,45.36,45.42,113000.0,15.9829,15.997,15.9758,15.997,113000.0
2010-01-15 15:20:00,45.42,45.45,45.4,45.41,112400.0,15.997,16.0075,15.9899,15.9934,112400.0
2010-01-15 15:25:00,45.4,45.47,45.4,45.41,158500.0,15.9899,16.0146,15.9899,15.9934,158500.0
2010-01-15 15:30:00,45.42,45.44,45.41,45.43,108700.0,15.997,16.004,15.9934,16.0005,108700.0
2010-01-15 15:35:00,45.42,45.44,45.39,45.43,171400.0,15.997,16.004,15.9864,16.0005,171400.0
2010-01-15 15:40:00,45.43,45.43,45.29,45.32,271500.0,16.0005,16.0005,15.9512,15.9617,271500.0
2010-01-15 15:45:00,45.33,45.39,45.33,45.37,229300.0,15.9653,15.9864,15.9653,15.9794,229300.0
2010-01-15 15:50:00,45.36,45.39,45.33,45.38,309900.0,15.9758,15.9864,15.9653,15.9829,309900.0
2010-01-15 15:55:00,45.39,45.42,45.36,45.39,561400.0,15.9864,15.997,15.9758,15.9864,561400.0
2010-01-19 09:30:00,45.9,46.05,45.73,45.87,603900.0,16.166,16.2189,16.1061,16.1555,603900.0
2010-01-19 09:35:00,45.88,46.0,45.84,45.88,298000.0,16.159,16.2012,16.1449,16.159,298000.0
2010-01-19 09:40:00,45.88,46.1,45.85,45.98,351900.0,16.159,16.2365,16.1484,16.1942,351900.0
2010-01-19 09:45:00,45.99,46.2,45.99,46.12,395900.0,16.1977,16.2717,16.1977,16.2435,395900.0
2010-01-19 09:50:00,46.13,46.24,46.06,46.07,271400.0,16.247,16.2858,16.2224,16.2259,271400.0
2010-01-19 09:55:00,46.06,46.1,45.99,46.03,232600.0,16.2224,16.2365,16.1977,16.2118,232600.0
2010-01-19 10:00:00,46.03,46.08,46.02,46.03,388800.0,16.2118,16.2294,16.2083,16.2118,388800.0
2010-01-19 10:05:00,46.04,46.05,45.97,45.99,267900.0,16.2153,16.2189,16.1907,16.1977,267900.0
2010-01-19 10:10:00,45.98,46.02,45.95,46.0,238500.0,16.1942,16.2083,16.1836,16.2012,238500.0
2010-01-19 10:15:00,46.0,46.03,45.94,46.0,238900.0,16.2012,16.2118,16.1801,16.2012,238900.0
2010-01-19 10:20:00,45.99,46.01,45.98,45.99,229800.0,16.1977,16.2048,16.1942,16.1977,229800.0
2010-01-19 10:25:00,45.99,46.07,45.98,45.99,232900.0,16.1977,16.2259,16.1942,16.1977,232900.0
2010-01-19 10:30:00,45.99,46.03,45.98,45.98,265200.0,16.1977,16.2118,16.1942,16.1942,265200.0
2010-01-19 10:35:00,45.98,46.0,45.93,45.96,169000.0,16.1942,16.2012,16.1766,16.1872,169000.0
2010-01-19 10:40:00,45.95,45.98,45.9,45.94,152900.0,16.1836,16.1942,16.166,16.1801,152900.0
2010-01-19 10:45:00,45.95,46.0,45.91,46.0,126200.0,16.1836,16.2012,16.1695,16.2012,126200.0
2010-01-19 10:50:00,46.0,46.05,45.98,45.99,265000.0,16.2012,16.2189,16.1942,16.1977,265000.0
2010-01-19 10:55:00,45.99,46.01,45.95,45.96,258600.0,16.1977,16.2048,16.1836,16.1872,258600.0
2010-01-19 11:00:00,45.96,45.97,45.86,45.88,134300.0,16.1872,16.1907,16.1519,16.159,134300.0
2010-01-19 11:05:00,45.89,45.89,45.82,45.86,130000.0,16.1625,16.1625,16.1378,16.1519,130000.0
2010-01-19 11:10:00,45.86,45.97,45.86,45.96,96600.0,16.1519,16.1907,16.1519,16.1872,96600.0
2010-01-19 11:15:00,45.97,45.99,45.96,45.97,84400.0,16.1907,16.1977,16.1872,16.1907,84400.0
2010-01-19 11:20:00,45.97,46.0,45.95,45.99,121400.0,16.1907,16.2012,16.1836,16.1977,121400.0
2010-01-19 11:25:00,46.0,46.0,45.95,45.99,100000.0,16.2012,16.2012,16.1836,16.1977,100000.0
2010-01-19 11:30:00,45.99,45.99,45.97,45.98,120700.0,16.1977,16.1977,16.1907,16.1942,120700.0
2010-01-19 11:35:00,45.98,45.98,45.86,45.87,162500.0,16.1942,16.1942,16.1519,16.1555,162500.0
2010-01-19 11:40:00,45.86,45.91,45.84,45.91,112300.0,16.1519,16.1695,16.1449,16.1695,112300.0
2010-01-19 11:45:00,45.91,45.94,45.88,45.89,105300.0,16.1695,16.1801,16.159,16.1625,105300.0
2010-01-19 11:50:00,45.89,45.9,45.87,45.9,61400.0,16.1625,16.166,16.1555,16.166,61400.0
2010-01-19 11:55:00,45.9,45.9,45.84,45.9,116200.0,16.166,16.166,16.1449,16.166,116200.0
2010-01-19 12:00:00,45.9,45.96,45.88,45.95,120700.0,16.166,16.1872,16.159,16.1836,120700.0
2010-01-19 12:05:00,45.95,45.99,45.94,45.96,135100.0,16.1836,16.1977,16.1801,16.1872,135100.0
2010-01-19 12:10:00,45.97,45.97,45.88,45.93,121000.0,16.1907,16.1907,16.159,16.1766,121000.0
2010-01-19 12:15:00,45.93,45.99,45.91,45.97,78600.0,16.1766,16.1977,16.1695,16.1907,78600.0
2010-01-19 12:20:00,45.97,46.01,45.93,45.99,208300.0,16.1907,16.2048,16.1766,16.1977,208300.0
2010-01-19 12:25:00,45.99,46.0,45.97,45.97,135400.0,16.1977,16.2012,16.1907,16.1907,135400.0
2010-01-19 12:30:00,45.97,46.0,45.97,45.99,95900.0,16.1907,16.2012,16.1907,16.1977,95900.0
2010-01-19 12:35:00,45.99,45.99,45.94,45.95,138600.0,16.1977,16.1977,16.1801,16.1836,138600.0
2010-01-19 12:40:00,45.95,45.96,45.92,45.95,114100.0,16.1836,16.1872,16.1731,16.1836,114100.0
2010-01-19 12:45:00,45.96,45.98,45.95,45.98,103900.0,16.1872,16.1942,16.1836,16.1942,103900.0
2010-01-19 12:50:00,45.98,46.09,45.97,46.08,233100.0,16.1942,16.2329,16.1907,16.2294,233100.0
2010-01-19 12:55:00,46.09,46.15,46.09,46.13,188400.0,16.2329,16.2541,16.2329,16.247,188400.0
2010-01-19 13:00:00,46.12,46.12,46.07,46.08,214300.0,16.2435,16.2435,16.2259,16.2294,214300.0
2010-01-19 13:05:00,46.08,46.08,45.95,45.95,180700.0,16.2294,16.2294,16.1836,16.1836,180700.0
2010-01-19 13:10:00,45.95,45.95,45.86,45.9,167400.0,16.1836,16.1836,16.1519,16.166,167400.0
2010-01-19 13:15:00,45.9,45.96,45.89,45.96,114700.0,16.166,16.1872,16.1625,16.1872,114700.0
2010-01-19 13:20:00,45.95,45.97,45.94,45.96,48700.0,16.1836,16.1907,16.1801,16.1872,48700.0
2010-01-19 13:25:00,45.96,46.02,45.96,46.0,170900.0,16.1872,16.2083,16.1872,16.2012,170900.0
2010-01-19 13:30:00,45.99,46.06,45.99,46.02,171700.0,16.1977,16.2224,16.1977,16.2083,171700.0
2010-01-19 13:35:00,46.01,46.02,45.94,45.95,126500.0,16.2048,16.2083,16.1801,16.1836,126500.0
2010-01-19 13:40:00,45.96,46.0,45.95,46.0,92700.0,16.1872,16.2012,16.1836,16.2012,92700.0
2010-01-19 13:45:00,46.0,46.0,45.99,46.0,54300.0,16.2012,16.2012,16.1977,16.2012,54300.0
2010-01-19 13:50:00,46.0,46.05,45.99,46.04,132200.0,16.2012,16.2189,16.1977,16.2153,132200.0
2010-01-19 13:55:00,46.04,46.05,46.03,46.04,98300.0,16.2153,16.2189,16.2118,16.2153,98300.0
2010-01-19 14:00:00,46.04,46.09,46.04,46.08,86700.0,16.2153,16.2329,16.2153,16.2294,86700.0
2010-01-19 14:05:00,46.09,46.14,46.09,46.09,133100.0,16.2329,16.2506,16.2329,16.2329,133100.0
2010-01-19 14:10:00,46.08,46.13,46.02,46.02,127600.0,16.2294,16.247,16.2083,16.2083,127600.0
2010-01-19 14:15:00,46.02,46.04,45.97,45.97,52300.0,16.2083,16.2153,16.1907,16.1907,52300.0
2010-01-19 14:20:00,45.97,46.05,45.94,46.04,118200.0,16.1907,16.2189,16.1801,16.2153,118200.0
2010-01-19 14:25:00,46.05,46.11,46.05,46.08,97700.0,16.2189,16.24,16.2189,16.2294,97700.0
2010-01-19 14:30:00,46.08,46.08,46.05,46.05,64300.0,16.2294,16.2294,16.2189,16.2189,64300.0
2010-01-19 14:35:00,46.05,46.06,46.04,46.04,75600.0,16.2189,16.2224,16.2153,16.2153,75600.0
2010-01-19 14:40:00,46.04,46.05,46.0,46.02,87600.0,16.2153,16.2189,16.2012,16.2083,87600.0
2010-01-19 14:45:00,46.02,46.03,46.0,46.0,103000.0,16.2083,16.2118,16.2012,16.2012,103000.0
2010-01-19 14:50:00,46.0,46.06,45.99,46.05,125600.0,16.2012,16.2224,16.1977,16.2189,125600.0
2010-01-19 14:55:00,46.04,46.06,46.03,46.04,158500.0,16.2153,16.2224,16.2118,16.2153,158500.0
2010-01-19 15:00:00,46.05,46.06,46.01,46.03,148200.0,16.2189,16.2224,16.2048,16.2118,148200.0
2010-01-19 15:05:00,46.02,46.1,46.0,46.09,141300.0,16.2083,16.2365,16.2012,16.2329,141300.0
2010-01-19 15:10:00,46.09,46.12,46.08,46.1,125400.0,16.2329,16.2435,16.2294,16.2365,125400.0
2010-01-19 15:15:00,46.1,46.11,46.08,46.08,110800.0,16.2365,16.24,16.2294,16.2294,110800.0
2010-01-19 15:20:00,46.07,46.08,45.96,46.0,198900.0,16.2259,16.2294,16.1872,16.2012,198900.0
2010-01-19 15:25:00,46.0,46.07,46.0,46.06,152500.0,16.2012,16.2259,16.2012,16.2224,152500.0
2010-01-19 15:30:00,46.06,46.1,46.05,46.08,317700.0,16.2224,16.2365,16.2189,16.2294,317700.0
2010-01-19 15:35:00,46.09,46.1,46.08,46.08,169400.0,16.2329,16.2365,16.2294,16.2294,169400.0
2010-01-19 15:40:00,46.09,46.14,46.03,46.03,297700.0,16.2329,16.2506,16.2118,16.2118,297700.0
2010-01-19 15:45:00,46.04,46.2,46.03,46.19,457300.0,16.2153,16.2717,16.2118,16.2682,457300.0
2010-01-19 15:50:00,46.19,46.23,46.13,46.18,381000.0,16.2682,16.2822,16.247,16.2646,381000.0
2010-01-19 15:55:00,46.18,46.2,46.12,46.14,497200.0,16.2646,16.2717,16.2435,16.2506,497200.0
2010-01-20 09:30:00,45.22,45.28,45.15,45.19,463000.0,15.9265,15.9477,15.9019,15.916,463000.0
2010-01-20 09:35:00,45.2,45.22,45.08,45.08,467300.0,15.9195,15.9265,15.8772,15.8772,467300.0
2010-01-20 09:40:00,45.08,45.08,44.84,44.84,582600.0,15.8772,15.8772,15.7927,15.7927,582600.0
2010-01-20 09:45:00,44.84,44.85,44.7,44.72,576300.0,15.7927,15.7962,15.7434,15.7504,576300.0
2010-01-20 09:50:00,44.71,44.87,44.66,44.86,378900.0,15.7469,15.8033,15.7293,15.7997,378900.0
2010-01-20 09:55:00,44.83,44.88,44.75,44.77,344700.0,15.7892,15.8068,15.761,15.768,344700.0
2010-01-20 10:00:00,44.77,44.95,44.69,44.84,585100.0,15.768,15.8314,15.7399,15.7927,585100.0
2010-01-20 10:05:00,44.84,44.84,44.76,44.76,518200.0,15.7927,15.7927,15.7645,15.7645,518200.0
2010-01-20 10:10:00,44.77,44.8,44.71,44.73,395700.0,15.768,15.7786,15.7469,15.7539,395700.0
2010-01-20 10:15:00,44.73,44.8,44.7,44.75,312300.0,15.7539,15.7786,15.7434,15.761,312300.0
2010-01-20 10:20:00,44.75,44.75,44.51,44.53,447900.0,15.761,15.761,15.6765,15.6835,447900.0
2010-01-20 10:25:00,44.53,44.58,44.43,44.49,254800.0,15.6835,15.7011,15.6483,15.6694,254800.0
2010-01-20 10:30:00,44.49,44.49,44.38,44.43,242900.0,15.6694,15.6694,15.6307,15.6483,242900.0
2010-01-20 10:35:00,44.43,44.59,44.36,44.57,273300.0,15.6483,15.7046,15.6236,15.6976,273300.0
2010-01-20 10:40:00,44.58,44.61,44.53,44.6,113000.0,15.7011,15.7117,15.6835,15.7082,113000.0
2010-01-20 10:45:00,44.59,44.62,44.53,44.56,131100.0,15.7046,15.7152,15.6835,15.6941,131100.0
2010-01-20 10:50:00,44.56,44.63,44.4,44.45,175600.0,15.6941,15.7187,15.6377,15.6553,175600.0
2010-01-20 10:55:00,44.45,44.45,44.34,44.35,228900.0,15.6553,15.6553,15.6166,15.6201,228900.0
2010-01-20 11:00:00,44.34,44.35,44.25,44.26,201400.0,15.6166,15.6201,15.5849,15.5884,201400.0
2010-01-20 11:05:00,44.25,44.39,44.17,44.27,226600.0,15.5849,15.6342,15.5567,15.5919,226600.0
2010-01-20 11:10:00,44.27,44.48,44.26,44.48,247400.0,15.5919,15.6659,15.5884,15.6659,247400.0
2010-01-20 11:15:00,44.48,44.5,44.42,44.5,228900.0,15.6659,15.6729,15.6448,15.6729,228900.0
2010-01-20 11:20:00,44.49,44.5,44.38,44.4,367100.0,15.6694,15.6729,15.6307,15.6377,367100.0
2010-01-20 11:25:00,44.4,44.41,44.34,44.41,213300.0,15.6377,15.6412,15.6166,15.6412,213300.0
2010-01-20 11:30:00,44.41,44.51,44.37,44.51,213700.0,15.6412,15.6765,15.6272,15.6765,213700.0
2010-01-20 11:35:00,44.5,44.7,44.47,44.47,448100.0,15.6729,15.7434,15.6624,15.6624,448100.0
2010-01-20 11:40:00,44.47,44.52,44.41,44.5,147600.0,15.6624,15.68,15.6412,15.6729,147600.0
2010-01-20 11:45:00,44.51,44.54,44.49,44.52,154300.0,15.6765,15.687,15.6694,15.68,154300.0
2010-01-20 11:50:00,44.51,44.52,44.45,44.5,128400.0,15.6765,15.68,15.6553,15.6729,128400.0
2010-01-20 11:55:00,44.5,44.55,44.47,44.53,131700.0,15.6729,15.6906,15.6624,15.6835,131700.0
2010-01-20 12:00:00,44.53,44.55,44.45,44.48,115400.0,15.6835,15.6906,15.6553,15.6659,115400.0
2010-01-20 12:05:00,44.47,44.55,44.45,44.53,116400.0,15.6624,15.6906,15.6553,15.6835,116400.0
2010-01-20 12:10:00,44.55,44.65,44.53,44.64,188900.0,15.6906,15.7258,15.6835,15.7223,188900.0
2010-01-20 12:15:00,44.64,44.66,44.61,44.63,129700.0,15.7223,15.7293,15.7117,15.7187,129700.0
2010-01-20 12:20:00,44.63,44.65,44.54,44.56,95300.0,15.7187,15.7258,15.687,15.6941,95300.0
2010-01-20 12:25:00,44.55,44.66,44.54,44.65,98300.0,15.6906,15.7293,15.687,15.7258,98300.0
2010-01-20 12:30:00,44.65,44.65,44.46,44.47,139400.0,15.7258,15.7258,15.6589,15.6624,139400.0
2010-01-20 12:35:00,44.47,44.58,44.46,44.57,149500.0,15.6624,15.7011,15.6589,15.6976,149500.0
2010-01-20 12:40:00,44.58,44.58,44.51,44.54,111800.0,15.7011,15.7011,15.6765,15.687,111800.0
2010-01-20 12:45:00,44.54,44.57,44.47,44.51,100200.0,15.687,15.6976,15.6624,15.6765,100200.0
2010-01-20 12:50:00,44.5,44.58,44.5,44.58,72400.0,15.6729,15.7011,15.6729,15.7011,72400.0
2010-01-20 12:55:00,44.57,44.6,44.5,44.55,100500.0,15.6976,15.7082,15.6729,15.6906,100500.0
2010-01-20 13:00:00,44.56,44.56,44.5,44.51,72000.0,15.6941,15.6941,15.6729,15.6765,72000.0
2010-01-20 13:05:00,44.51,44.53,44.46,44.52,132500.0,15.6765,15.6835,15.6589,15.68,132500.0
2010-01-20 13:10:00,44.51,44.54,44.46,44.47,129400.0,15.6765,15.687,15.6589,15.6624,129400.0
2010-01-20 13:15:00,44.47,44.47,44.33,44.36,141600.0,15.6624,15.6624,15.6131,15.6236,141600.0
2010-01-20 13:20:00,44.35,44.38,44.35,44.36,154500.0,15.6201,15.6307,15.6201,15.6236,154500.0
2010-01-20 13:25:00,44.36,44.45,44.35,44.45,74100.0,15.6236,15.6553,15.6201,15.6553,74100.0
2010-01-20 13:30:00,44.45,44.55,44.42,44.53,160900.0,15.6553,15.6906,15.6448,15.6835,160900.0
2010-01-20 13:35:00,44.53,44.53,44.44,44.46,71500.0,15.6835,15.6835,15.6518,15.6589,71500.0
2010-01-20 13:40:00,44.45,44.5,44.42,44.43,73200.0,15.6553,15.6729,15.6448,15.6483,73200.0
2010-01-20 13:45:00,44.44,44.52,44.43,44.51,146900.0,15.6518,15.68,15.6483,15.6765,146900.0
2010-01-20 13:50:00,44.51,44.53,44.44,44.48,153600.0,15.6765,15.6835,15.6518,15.6659,153600.0
2010-01-20 13:55:00,44.48,44.52,44.47,44.5,89200.0,15.6659,15.68,15.6624,15.6729,89200.0
2010-01-20 14:00:00,44.49,44.52,44.48,44.5,109400.0,15.6694,15.68,15.6659,15.6729,109400.0
2010-01-20 14:05:00,44.5,44.52,44.47,44.49,136100.0,15.6729,15.68,15.6624,15.6694,136100.0
2010-01-20 14:10:00,44.49,44.51,44.47,44.48,94300.0,15.6694,15.6765,15.6624,15.6659,94300.0
2010-01-20 14:15:00,44.48,44.48,44.39,44.4,122600.0,15.6659,15.6659,15.6342,15.6377,122600.0
2010-01-20 14:20:00,44.4,44.43,44.36,44.36,141700.0,15.6377,15.6483,15.6236,15.6236,141700.0
2010-01-20 14:25:00,44.36,44.45,44.34,44.41,209600.0,15.6236,15.6553,15.6166,15.6412,209600.0
2010-01-20 14:30:00,44.42,44.49,44.38,44.47,193400.0,15.6448,15.6694,15.6307,15.6624,193400.0
2010-01-20 14:35:00,44.48,44.54,44.48,44.51,139400.0,15.6659,15.687,15.6659,15.6765,139400.0
2010-01-20 14:40:00,44.51,44.55,44.51,44.52,149600.0,15.6765,15.6906,15.6765,15.68,149600.0
2010-01-20 14:45:00,44.52,44.61,44.52,44.6,177800.0,15.68,15.7117,15.68,15.7082,177800.0
2010-01-20 14:50:00,44.6,44.65,44.6,44.62,142400.0,15.7082,15.7258,15.7082,15.7152,142400.0
2010-01-20 14:55:00,44.63,44.64,44.54,44.56,151100.0,15.7187,15.7223,15.687,15.6941,151100.0
2010-01-20 15:00:00,44.57,44.58,44.5,44.51,148800.0,15.6976,15.7011,15.6729,15.6765,148800.0
2010-01-20 15:05:00,44.51,44.53,44.44,44.51,238500.0,15.6765,15.6835,15.6518,15.6765,238500.0
2010-01-20 15:10:00,44.51,44.62,44.51,44.6,146000.0,15.6765,15.7152,15.6765,15.7082,146000.0
2010-01-20 15:15:00,44.6,44.6,44.48,44.51,165900.0,15.7082,15.7082,15.6659,15.6765,165900.0
2010-01-20 15:20:00,44.5,44.62,44.5,44.6,197600.0,15.6729,15.7152,15.6729,15.7082,197600.0
2010-01-20 15:25:00,44.6,44.63,44.56,44.62,190700.0,15.7082,15.7187,15.6941,15.7152,190700.0
2010-01-20 15:30:00,44.63,44.63,44.56,44.6,163800.0,15.7187,15.7187,15.6941,15.7082,163800.0
2010-01-20 15:35:00,44.6,44.62,44.56,44.58,206500.0,15.7082,15.7152,15.6941,15.7011,206500.0
2010-01-20 15:40:00,44.58,44.67,44.57,44.67,312500.0,15.7011,15.7328,15.6976,15.7328,312500.0
2010-01-20 15:45:00,44.66,44.75,44.66,44.74,335500.0,15.7293,15.761,15.7293,15.7575,335500.0
2010-01-20 15:50:00,44.75,44.75,44.66,44.66,400700.0,15.761,15.761,15.7293,15.7293,400700.0
2010-01-20 15:55:00,44.67,44.69,44.62,44.65,466900.0,15.7328,15.7399,15.7152,15.7258,466900.0
2010-01-21 09:30:00,44.24,44.55,44.21,44.54,312200.0,15.5814,15.6906,15.5708,15.687,312200.0
2010-01-21 09:35:00,44.54,44.66,44.41,44.41,323800.0,15.687,15.7293,15.6412,15.6412,323800.0
2010-01-21 09:40:00,44.4,44.43,44.05,44.05,233300.0,15.6377,15.6483,15.5145,15.5145,233300.0
2010-01-21 09:45:00,44.08,44.08,43.68,43.72,791800.0,15.525,15.525,15.3841,15.3982,791800.0
2010-01-21 09:50:00,43.72,43.77,43.55,43.61,543100.0,15.3982,15.4158,15.3384,15.3595,543100.0
2010-01-21 09:55:00,43.61,43.78,43.6,43.73,427700.0,15.3595,15.4194,15.356,15.4017,427700.0
2010-01-21 10:00:00,43.73,43.75,43.65,43.74,354600.0,15.4017,15.4088,15.3736,15.4053,354600.0
2010-01-21 10:05:00,43.75,43.88,43.74,43.86,413600.0,15.4088,15.4546,15.4053,15.4475,413600.0
2010-01-21 10:10:00,43.83,43.84,43.63,43.69,216800.0,15.437,15.4405,15.3665,15.3877,216800.0
2010-01-21 10:15:00,43.67,43.71,43.6,43.61,171100.0,15.3806,15.3947,15.356,15.3595,171100.0
2010-01-21 10:20:00,43.61,43.61,43.25,43.29,576000.0,15.3595,15.3595,15.2327,15.2468,576000.0
2010-01-21 10:25:00,43.29,43.29,43.01,43.03,387000.0,15.2468,15.2468,15.1482,15.1552,387000.0
2010-01-21 10:30:00,43.03,43.07,42.66,42.85,968400.0,15.1552,15.1693,15.0249,15.0918,968400.0
2010-01-21 10:35:00,42.85,43.07,42.76,43.02,603700.0,15.0918,15.1693,15.0601,15.1517,603700.0
2010-01-21 10:40:00,43.02,43.18,42.97,43.06,402100.0,15.1517,15.208,15.1341,15.1658,402100.0
2010-01-21 10:45:00,43.05,43.08,42.86,42.86,313500.0,15.1623,15.1728,15.0953,15.0953,313500.0
2010-01-21 10:50:00,42.86,42.88,42.62,42.65,339800.0,15.0953,15.1024,15.0108,15.0214,339800.0
2010-01-21 10:55:00,42.65,42.86,42.6,42.82,222300.0,15.0214,15.0953,15.0038,15.0812,222300.0
2010-01-21 11:00:00,42.83,43.1,42.83,43.02,252500.0,15.0848,15.1799,15.0848,15.1517,252500.0
2010-01-21 11:05:00,43.03,43.05,42.65,42.68,395000.0,15.1552,15.1623,15.0214,15.0319,395000.0
2010-01-21 11:10:00,42.68,42.86,42.67,42.85,222900.0,15.0319,15.0953,15.0284,15.0918,222900.0
2010-01-21 11:15:00,42.86,42.9,42.77,42.89,133300.0,15.0953,15.1094,15.0636,15.1059,133300.0
2010-01-21 11:20:00,42.89,43.03,42.89,42.98,237700.0,15.1059,15.1552,15.1059,15.1376,237700.0
2010-01-21 11:25:00,42.97,42.98,42.83,42.91,126200.0,15.1341,15.1376,15.0848,15.1129,126200.0
2010-01-21 11:30:00,42.9,42.97,42.66,42.69,301700.0,15.1094,15.1341,15.0249,15.0355,301700.0
2010-01-21 11:35:00,42.69,42.88,42.69,42.79,208700.0,15.0355,15.1024,15.0355,15.0707,208700.0
2010-01-21 11:40:00,42.8,42.86,42.55,42.56,194200.0,15.0742,15.0953,14.9862,14.9897,194200.0
2010-01-21 11:45:00,42.56,42.95,42.55,42.9,278300.0,14.9897,15.127,14.9862,15.1094,278300.0
2010-01-21 11:50:00,42.9,43.15,42.89,43.09,410500.0,15.1094,15.1975,15.1059,15.1763,410500.0
2010-01-21 11:55:00,43.08,43.14,42.85,42.85,200300.0,15.1728,15.1939,15.0918,15.0918,200300.0
2010-01-21 12:00:00,42.85,42.97,42.77,42.92,275200.0,15.0918,15.1341,15.0636,15.1165,275200.0
2010-01-21 12:05:00,42.93,42.98,42.76,42.77,219100.0,15.12,15.1376,15.0601,15.0636,219100.0
2010-01-21 12:10:00,42.77,43.0,42.76,42.94,219500.0,15.0636,15.1446,15.0601,15.1235,219500.0
2010-01-21 12:15:00,42.95,42.98,42.89,42.94,192600.0,15.127,15.1376,15.1059,15.1235,192600.0
2010-01-21 12:20:00,42.94,42.95,42.84,42.85,182300.0,15.1235,15.127,15.0883,15.0918,182300.0
2010-01-21 12:25:00,42.84,42.85,42.66,42.67,150500.0,15.0883,15.0918,15.0249,15.0284,150500.0
2010-01-21 12:30:00,42.67,42.76,42.66,42.69,204400.0,15.0284,15.0601,15.0249,15.0355,204400.0
2010-01-21 12:35:00,42.69,42.89,42.69,42.83,159900.0,15.0355,15.1059,15.0355,15.0848,159900.0
2010-01-21 12:40:00,42.83,42.95,42.82,42.93,119900.0,15.0848,15.127,15.0812,15.12,119900.0
2010-01-21 12:45:00,42.92,42.93,42.82,42.85,101000.0,15.1165,15.12,15.0812,15.0918,101000.0
2010-01-21 12:50:00,42.85,42.88,42.78,42.83,131000.0,15.0918,15.1024,15.0672,15.0848,131000.0
2010-01-21 12:55:00,42.83,42.96,42.82,42.96,167000.0,15.0848,15.1306,15.0812,15.1306,167000.0
2010-01-21 13:00:00,42.96,43.02,42.86,42.91,193800.0,15.1306,15.1517,15.0953,15.1129,193800.0
2010-01-21 13:05:00,42.91,43.0,42.88,42.92,181000.0,15.1129,15.1446,15.1024,15.1165,181000.0
2010-01-21 13:10:00,42.92,43.03,42.92,43.03,132700.0,15.1165,15.1552,15.1165,15.1552,132700.0
2010-01-21 13:15:00,43.03,43.03,42.94,43.01,133600.0,15.1552,15.1552,15.1235,15.1482,133600.0
2010-01-21 13:20:00,43.0,43.15,43.0,43.15,137200.0,15.1446,15.1975,15.1446,15.1975,137200.0
2010-01-21 13:25:00,43.15,43.17,43.04,43.13,263300.0,15.1975,15.2045,15.1587,15.1904,263300.0
2010-01-21 13:30:00,43.14,43.29,43.12,43.27,129500.0,15.1939,15.2468,15.1869,15.2397,129500.0
2010-01-21 13:35:00,43.27,43.3,43.19,43.22,117300.0,15.2397,15.2503,15.2116,15.2221,117300.0
2010-01-21 13:40:00,43.21,43.22,43.02,43.03,214900.0,15.2186,15.2221,15.1517,15.1552,214900.0
2010-01-21 13:45:00,43.03,43.08,42.97,42.98,139700.0,15.1552,15.1728,15.1341,15.1376,139700.0
2010-01-21 13:50:00,42.98,42.99,42.92,42.94,106000.0,15.1376,15.1411,15.1165,15.1235,106000.0
2010-01-21 13:55:00,42.93,42.98,42.93,42.96,317400.0,15.12,15.1376,15.12,15.1306,317400.0
2010-01-21 14:00:00,42.96,42.96,42.88,42.88,244000.0,15.1306,15.1306,15.1024,15.1024,244000.0
2010-01-21 14:05:00,42.89,42.89,42.8,42.83,178500.0,15.1059,15.1059,15.0742,15.0848,178500.0
2010-01-21 14:10:00,42.83,42.89,42.77,42.77,286800.0,15.0848,15.1059,15.0636,15.0636,286800.0
2010-01-21 14:15:00,42.78,42.84,42.76,42.79,108000.0,15.0672,15.0883,15.0601,15.0707,108000.0
2010-01-21 14:20:00,42.79,42.81,42.63,42.74,244700.0,15.0707,15.0777,15.0143,15.0531,244700.0
2010-01-21 14:25:00,42.75,42.92,42.75,42.9,324300.0,15.0566,15.1165,15.0566,15.1094,324300.0
2010-01-21 14:30:00,42.9,42.97,42.86,42.88,325200.0,15.1094,15.1341,15.0953,15.1024,325200.0
2010-01-21 14:35:00,42.88,42.97,42.85,42.91,169100.0,15.1024,15.1341,15.0918,15.1129,169100.0
2010-01-21 14:40:00,42.91,42.95,42.81,42.84,161200.0,15.1129,15.127,15.0777,15.0883,161200.0
2010-01-21 14:45:00,42.84,42.88,42.77,42.88,167200.0,15.0883,15.1024,15.0636,15.1024,167200.0
2010-01-21 14:50:00,42.88,42.92,42.79,42.79,278700.0,15.1024,15.1165,15.0707,15.0707,278700.0
2010-01-21 14:55:00,42.8,42.9,42.79,42.83,182000.0,15.0742,15.1094,15.0707,15.0848,182000.0
2010-01-21 15:00:00,42.83,42.84,42.64,42.71,223700.0,15.0848,15.0883,15.0178,15.0425,223700.0
2010-01-21 15:05:00,42.72,42.75,42.6,42.61,246500.0,15.046,15.0566,15.0038,15.0073,246500.0
2010-01-21 15:10:00,42.61,42.63,42.55,42.59,262100.0,15.0073,15.0143,14.9862,15.0002,262100.0
2010-01-21 15:15:00,42.58,42.69,42.57,42.69,294900.0,14.9967,15.0355,14.9932,15.0355,294900.0
2010-01-21 15:20:00,42.68,42.8,42.63,42.77,215800.0,15.0319,15.0742,15.0143,15.0636,215800.0
2010-01-21 15:25:00,42.77,42.8,42.73,42.77,188000.0,15.0636,15.0742,15.0495,15.0636,188000.0
2010-01-21 15:30:00,42.77,42.8,42.72,42.72,437800.0,15.0636,15.0742,15.046,15.046,437800.0
2010-01-21 15:35:00,42.72,42.73,42.6,42.61,311000.0,15.046,15.0495,15.0038,15.0073,311000.0
2010-01-21 15:40:00,42.62,42.75,42.61,42.64,240600.0,15.0108,15.0566,15.0073,15.0178,240600.0
2010-01-21 15:45:00,42.64,42.7,42.6,42.6,410700.0,15.0178,15.039,15.0038,15.0038,410700.0
2010-01-21 15:50:00,42.6,42.63,42.56,42.59,506000.0,15.0038,15.0143,14.9897,15.0002,506000.0
2010-01-21 15:55:00,42.59,42.6,42.5,42.54,784800.0,15.0002,15.0038,14.9685,14.9826,784800.0
2010-01-22 09:30:00,42.09,42.22,41.68,41.78,814900.0,14.8241,14.8699,14.6797,14.715,814900.0
2010-01-22 09:35:00,41.79,42.15,41.77,41.99,605800.0,14.7185,14.8453,14.7114,14.7889,605800.0
2010-01-22 09:40:00,41.98,42.03,41.77,41.88,535400.0,14.7854,14.803,14.7114,14.7502,535400.0
2010-01-22 09:45:00,41.87,41.94,41.8,41.91,382000.0,14.7467,14.7713,14.722,14.7607,382000.0
2010-01-22 09:50:00,41.91,42.13,41.88,41.95,629800.0,14.7607,14.8382,14.7502,14.7748,629800.0
2010-01-22 09:55:00,41.95,42.12,41.92,42.08,336600.0,14.7748,14.8347,14.7643,14.8206,336600.0
2010-01-22 10:00:00,42.06,42.08,41.86,41.86,320600.0,14.8136,14.8206,14.7431,14.7431,320600.0
2010-01-22 10:05:00,41.86,41.87,41.64,41.65,329800.0,14.7431,14.7467,14.6656,14.6692,329800.0
2010-01-22 10:10:00,41.65,41.72,41.61,41.63,251300.0,14.6692,14.6938,14.6551,14.6621,251300.0
2010-01-22 10:15:00,41.63,41.69,41.61,41.62,278600.0,14.6621,14.6833,14.6551,14.6586,278600.0
2010-01-22 10:20:00,41.63,41.8,41.61,41.79,238400.0,14.6621,14.722,14.6551,14.7185,238400.0
2010-01-22 10:25:00,41.79,41.94,41.77,41.94,497100.0,14.7185,14.7713,14.7114,14.7713,497100.0
2010-01-22 10:30:00,41.94,42.06,41.84,41.85,496000.0,14.7713,14.8136,14.7361,14.7396,496000.0
2010-01-22 10:35:00,41.85,42.05,41.85,42.02,544900.0,14.7396,14.81,14.7396,14.7995,544900.0
2010-01-22 10:40:00,42.03,42.18,42.0,42.11,366600.0,14.803,14.8558,14.7924,14.8312,366600.0
2010-01-22 10:45:00,42.11,42.12,41.9,41.92,180000.0,14.8312,14.8347,14.7572,14.7643,180000.0
2010-01-22 10:50:00,41.91,41.96,41.88,41.94,221300.0,14.7607,14.7784,14.7502,14.7713,221300.0
2010-01-22 10:55:00,41.94,42.14,41.93,42.13,308500.0,14.7713,14.8417,14.7678,14.8382,308500.0
2010-01-22 11:00:00,42.14,42.25,42.13,42.17,594600.0,14.8417,14.8805,14.8382,14.8523,594600.0
2010-01-22 11:05:00,42.18,42.25,42.11,42.24,432000.0,14.8558,14.8805,14.8312,14.877,432000.0
2010-01-22 11:10:00,42.23,42.25,42.17,42.2,306100.0,14.8734,14.8805,14.8523,14.8629,306100.0
2010-01-22 11:15:00,42.2,42.43,42.19,42.39,361900.0,14.8629,14.9439,14.8594,14.9298,361900.0
2010-01-22 11:20:00,42.39,42.55,42.35,42.35,439700.0,14.9298,14.9862,14.9157,14.9157,439700.0
2010-01-22 11:25:00,42.34,42.43,42.32,42.39,173300.0,14.9122,14.9439,14.9051,14.9298,173300.0
2010-01-22 11:30:00,42.39,42.43,42.29,42.36,174200.0,14.9298,14.9439,14.8946,14.9192,174200.0
2010-01-22 11:35:00,42.35,42.4,42.26,42.29,403700.0,14.9157,14.9333,14.884,14.8946,403700.0
2010-01-22 11:40:00,42.29,42.4,42.23,42.38,245400.0,14.8946,14.9333,14.8734,14.9263,245400.0
2010-01-22 11:45:00,42.38,42.4,42.25,42.35,242600.0,14.9263,14.9333,14.8805,14.9157,242600.0
2010-01-22 11:50:00,42.35,42.41,42.26,42.26,377600.0,14.9157,14.9368,14.884,14.884,377600.0
2010-01-22 11:55:00,42.25,42.3,42.15,42.27,169800.0,14.8805,14.8981,14.8453,14.8875,169800.0
2010-01-22 12:00:00,42.28,42.32,42.23,42.31,154600.0,14.8911,14.9051,14.8734,14.9016,154600.0
2010-01-22 12:05:00,42.31,42.36,42.25,42.27,257300.0,14.9016,14.9192,14.8805,14.8875,257300.0
2010-01-22 12:10:00,42.27,42.3,42.22,42.29,122800.0,14.8875,14.8981,14.8699,14.8946,122800.0
2010-01-22 12:15:00,42.3,42.47,42.28,42.45,275400.0,14.8981,14.958,14.8911,14.9509,275400.0
2010-01-22 12:20:00,42.44,42.47,42.35,42.38,350000.0,14.9474,14.958,14.9157,14.9263,350000.0
2010-01-22 12:25:00,42.38,42.51,42.38,42.51,375300.0,14.9263,14.9721,14.9263,14.9721,375300.0
2010-01-22 12:30:00,42.51,42.57,42.46,42.52,364000.0,14.9721,14.9932,14.9545,14.9756,364000.0
2010-01-22 12:35:00,42.53,42.59,42.5,42.5,218900.0,14.9791,15.0002,14.9685,14.9685,218900.0
2010-01-22 12:40:00,42.5,42.52,42.43,42.51,176400.0,14.9685,14.9756,14.9439,14.9721,176400.0
2010-01-22 12:45:00,42.52,42.55,42.47,42.54,267400.0,14.9756,14.9862,14.958,14.9826,267400.0
2010-01-22 12:50:00,42.53,42.56,42.44,42.5,195800.0,14.9791,14.9897,14.9474,14.9685,195800.0
2010-01-22 12:55:00,42.5,42.5,42.41,42.41,103400.0,14.9685,14.9685,14.9368,14.9368,103400.0
2010-01-22 13:00:00,42.4,42.41,42.24,42.25,304300.0,14.9333,14.9368,14.877,14.8805,304300.0
2010-01-22 13:05:00,42.25,42.3,42.18,42.21,388700.0,14.8805,14.8981,14.8558,14.8664,388700.0
2010-01-22 13:10:00,42.21,42.38,42.2,42.38,147100.0,14.8664,14.9263,14.8629,14.9263,147100.0
2010-01-22 13:15:00,42.38,42.38,42.3,42.35,197100.0,14.9263,14.9263,14.8981,14.9157,197100.0
2010-01-22 13:20:00,42.35,42.41,42.24,42.25,295500.0,14.9157,14.9368,14.877,14.8805,295500.0
2010-01-22 13:25:00,42.25,42.36,42.19,42.3,235600.0,14.8805,14.9192,14.8594,14.8981,235600.0
2010-01-22 13:30:00,42.3,42.31,42.27,42.31,100500.0,14.8981,14.9016,14.8875,14.9016,100500.0
2010-01-22 13:35:00,42.3,42.34,42.21,42.21,205000.0,14.8981,14.9122,14.8664,14.8664,205000.0
2010-01-22 13:40:00,42.2,42.29,42.18,42.2,205900.0,14.8629,14.8946,14.8558,14.8629,205900.0
2010-01-22 13:45:00,42.21,42.25,42.1,42.24,163400.0,14.8664,14.8805,14.8277,14.877,163400.0
2010-01-22 13:50:00,42.24,42.29,42.2,42.22,84100.0,14.877,14.8946,14.8629,14.8699,84100.0
2010-01-22 13:55:00,42.23,42.29,42.18,42.29,120800.0,14.8734,14.8946,14.8558,14.8946,120800.0
2010-01-22 14:00:00,42.28,42.43,42.28,42.43,208900.0,14.8911,14.9439,14.8911,14.9439,208900.0
2010-01-22 14:05:00,42.43,42.46,42.33,42.36,212900.0,14.9439,14.9545,14.9087,14.9192,212900.0
2010-01-22 14:10:00,42.35,42.39,42.2,42.35,181300.0,14.9157,14.9298,14.8629,14.9157,181300.0
2010-01-22 14:15:00,42.35,42.42,42.34,42.41,88000.0,14.9157,14.9404,14.9122,14.9368,88000.0
2010-01-22 14:20:00,42.4,42.43,42.35,42.41,136900.0,14.9333,14.9439,14.9157,14.9368,136900.0
2010-01-22 14:25:00,42.4,42.43,42.36,42.41,94700.0,14.9333,14.9439,14.9192,14.9368,94700.0
2010-01-22 14:30:00,42.42,42.44,42.31,42.42,267200.0,14.9404,14.9474,14.9016,14.9404,267200.0
2010-01-22 14:35:00,42.43,42.5,42.39,42.39,258600.0,14.9439,14.9685,14.9298,14.9298,258600.0
2010-01-22 14:40:00,42.39,42.4,42.25,42.33,260700.0,14.9298,14.9333,14.8805,14.9087,260700.0
2010-01-22 14:45:00,42.34,42.35,42.3,42.31,180500.0,14.9122,14.9157,14.8981,14.9016,180500.0
2010-01-22 14:50:00,42.31,42.34,42.3,42.33,197100.0,14.9016,14.9122,14.8981,14.9087,197100.0
2010-01-22 14:55:00,42.34,42.35,42.25,42.3,277100.0,14.9122,14.9157,14.8805,14.8981,277100.0
2010-01-22 15:00:00,42.29,42.31,42.23,42.29,307900.0,14.8946,14.9016,14.8734,14.8946,307900.0
2010-01-22 15:05:00,42.3,42.35,42.23,42.33,553000.0,14.8981,14.9157,14.8734,14.9087,553000.0
2010-01-22 15:10:00,42.32,42.33,42.18,42.18,224400.0,14.9051,14.9087,14.8558,14.8558,224400.0
2010-01-22 15:15:00,42.18,42.27,42.18,42.21,374600.0,14.8558,14.8875,14.8558,14.8664,374600.0
2010-01-22 15:20:00,42.21,42.31,42.16,42.25,225400.0,14.8664,14.9016,14.8488,14.8805,225400.0
2010-01-22 15:25:00,42.25,42.29,42.2,42.23,403000.0,14.8805,14.8946,14.8629,14.8734,403000.0
2010-01-22 15:30:00,42.23,42.27,42.1,42.11,341800.0,14.8734,14.8875,14.8277,14.8312,341800.0
2010-01-22 15:35:00,42.12,42.12,42.03,42.1,326700.0,14.8347,14.8347,14.803,14.8277,326700.0
2010-01-22 15:40:00,42.1,42.14,42.05,42.07,365500.0,14.8277,14.8417,14.81,14.8171,365500.0
2010-01-22 15:45:00,42.07,42.11,41.96,42.01,447200.0,14.8171,14.8312,14.7784,14.796,447200.0
2010-01-22 15:50:00,42.0,42.01,41.84,41.89,648400.0,14.7924,14.796,14.7361,14.7537,648400.0
2010-01-22 15:55:00,41.89,42.06,41.89,42.01,620700.0,14.7537,14.8136,14.7537,14.796,620700.0
2010-01-25 09:30:00,42.77,42.77,42.07,42.22,683900.0,15.0636,15.0636,14.8171,14.8699,683900.0
2010-01-25 09:35:00,42.23,42.53,42.23,42.35,533800.0,14.8734,14.9791,14.8734,14.9157,533800.0
2010-01-25 09:40:00,42.35,42.38,42.14,42.15,320000.0,14.9157,14.9263,14.8417,14.8453,320000.0
2010-01-25 09:45:00,42.15,42.31,42.03,42.25,252800.0,14.8453,14.9016,14.803,14.8805,252800.0
2010-01-25 09:50:00,42.25,42.36,42.16,42.18,427300.0,14.8805,14.9192,14.8488,14.8558,427300.0
2010-01-25 09:55:00,42.18,42.19,41.92,41.99,381900.0,14.8558,14.8594,14.7643,14.7889,381900.0
2010-01-25 10:00:00,41.97,42.15,41.78,42.01,546600.0,14.7819,14.8453,14.715,14.796,546600.0
2010-01-25 10:05:00,42.0,42.04,41.77,41.87,233000.0,14.7924,14.8065,14.7114,14.7467,233000.0
2010-01-25 10:10:00,41.87,41.9,41.62,41.64,175300.0,14.7467,14.7572,14.6586,14.6656,175300.0
2010-01-25 10:15:00,41.65,41.9,41.6,41.86,227100.0,14.6692,14.7572,14.6516,14.7431,227100.0
2010-01-25 10:20:00,41.86,41.93,41.73,41.76,238900.0,14.7431,14.7678,14.6973,14.7079,238900.0
2010-01-25 10:25:00,41.76,41.88,41.72,41.78,237400.0,14.7079,14.7502,14.6938,14.715,237400.0
2010-01-25 10:30:00,41.79,41.86,41.57,41.58,355600.0,14.7185,14.7431,14.641,14.6445,355600.0
2010-01-25 10:35:00,41.56,41.6,41.31,41.59,522200.0,14.6375,14.6516,14.5494,14.648,522200.0
2010-01-25 10:40:00,41.58,41.58,41.37,41.49,206400.0,14.6445,14.6445,14.5706,14.6128,206400.0
2010-01-25 10:45:00,41.49,41.5,41.12,41.13,263900.0,14.6128,14.6163,14.4825,14.486,263900.0
2010-01-25 10:50:00,41.13,41.4,41.1,41.4,349400.0,14.486,14.5811,14.4755,14.5811,349400.0
2010-01-25 10:55:00,41.41,41.48,41.36,41.44,147700.0,14.5846,14.6093,14.567,14.5952,147700.0
2010-01-25 11:00:00,41.43,41.45,41.28,41.28,253000.0,14.5917,14.5987,14.5389,14.5389,253000.0
2010-01-25 11:05:00,41.28,41.32,41.1,41.3,392000.0,14.5389,14.5529,14.4755,14.5459,392000.0
2010-01-25 11:10:00,41.29,41.35,41.21,41.28,141200.0,14.5424,14.5635,14.5142,14.5389,141200.0
2010-01-25 11:15:00,41.28,41.44,41.26,41.41,268900.0,14.5389,14.5952,14.5318,14.5846,268900.0
2010-01-25 11:20:00,41.4,41.5,41.4,41.47,226400.0,14.5811,14.6163,14.5811,14.6058,226400.0
2010-01-25 11:25:00,41.47,41.55,41.37,41.38,227300.0,14.6058,14.6339,14.5706,14.5741,227300.0
2010-01-25 11:30:00,41.37,41.46,41.34,41.38,397800.0,14.5706,14.6023,14.56,14.5741,397800.0
2010-01-25 11:35:00,41.38,41.38,41.06,41.2,267800.0,14.5741,14.5741,14.4614,14.5107,267800.0
2010-01-25 11:40:00,41.2,41.28,41.16,41.18,177500.0,14.5107,14.5389,14.4966,14.5036,177500.0
2010-01-25 11:45:00,41.17,41.24,41.06,41.15,218900.0,14.5001,14.5248,14.4614,14.4931,218900.0
2010-01-25 11:50:00,41.15,41.34,41.13,41.25,257900.0,14.4931,14.56,14.486,14.5283,257900.0
2010-01-25 11:55:00,41.25,41.34,41.11,41.11,177000.0,14.5283,14.56,14.479,14.479,177000.0
2010-01-25 12:00:00,41.11,41.21,41.09,41.18,171300.0,14.479,14.5142,14.4719,14.5036,171300.0
2010-01-25 12:05:00,41.17,41.25,41.15,41.18,165800.0,14.5001,14.5283,14.4931,14.5036,165800.0
2010-01-25 12:10:00,41.18,41.23,41.17,41.23,163100.0,14.5036,14.5212,14.5001,14.5212,163100.0
2010-01-25 12:15:00,41.23,41.23,41.13,41.15,182900.0,14.5212,14.5212,14.486,14.4931,182900.0
2010-01-25 12:20:00,41.15,41.22,41.15,41.21,234100.0,14.4931,14.5177,14.4931,14.5142,234100.0
2010-01-25 12:25:00,41.21,41.34,41.17,41.18,192400.0,14.5142,14.56,14.5001,14.5036,192400.0
2010-01-25 12:30:00,41.17,41.2,41.1,41.12,142200.0,14.5001,14.5107,14.4755,14.4825,142200.0
2010-01-25 12:35:00,41.13,41.28,41.12,41.26,166700.0,14.486,14.5389,14.4825,14.5318,166700.0
2010-01-25 12:40:00,41.26,41.33,41.23,41.32,175000.0,14.5318,14.5565,14.5212,14.5529,175000.0
2010-01-25 12:45:00,41.33,41.33,41.23,41.25,230400.0,14.5565,14.5565,14.5212,14.5283,230400.0
2010-01-25 12:50:00,41.26,41.26,41.12,41.2,102700.0,14.5318,14.5318,14.4825,14.5107,102700.0
2010-01-25 12:55:00,41.19,41.27,41.19,41.2,165000.0,14.5072,14.5353,14.5072,14.5107,165000.0
2010-01-25 13:00:00,41.2,41.28,41.18,41.23,190500.0,14.5107,14.5389,14.5036,14.5212,190500.0
2010-01-25 13:05:00,41.23,41.23,41.12,41.13,206700.0,14.5212,14.5212,14.4825,14.486,206700.0
2010-01-25 13:10:00,41.13,41.19,41.0,41.17,324600.0,14.486,14.5072,14.4402,14.5001,324600.0
2010-01-25 13:15:00,41.17,41.24,41.11,41.23,91000.0,14.5001,14.5248,14.479,14.5212,91000.0
2010-01-25 13:20:00,41.23,41.33,41.22,41.28,249000.0,14.5212,14.5565,14.5177,14.5389,249000.0
2010-01-25 13:25:00,41.28,41.4,41.28,41.35,184500.0,14.5389,14.5811,14.5389,14.5635,184500.0
2010-01-25 13:30:00,41.34,41.38,41.24,41.27,107500.0,14.56,14.5741,14.5248,14.5353,107500.0
2010-01-25 13:35:00,41.26,41.28,41.21,41.27,167700.0,14.5318,14.5389,14.5142,14.5353,167700.0
2010-01-25 13:40:00,41.28,41.28,41.19,41.26,189500.0,14.5389,14.5389,14.5072,14.5318,189500.0
2010-01-25 13:45:00,41.24,41.26,41.15,41.17,181700.0,14.5248,14.5318,14.4931,14.5001,181700.0
2010-01-25 13:50:00,41.17,41.18,41.06,41.11,327500.0,14.5001,14.5036,14.4614,14.479,327500.0
2010-01-25 13:55:00,41.11,41.21,41.09,41.12,196500.0,14.479,14.5142,14.4719,14.4825,196500.0
2010-01-25 14:00:00,41.12,41.23,41.1,41.23,119100.0,14.4825,14.5212,14.4755,14.5212,119100.0
2010-01-25 14:05:00,41.22,41.26,41.19,41.22,156900.0,14.5177,14.5318,14.5072,14.5177,156900.0
2010-01-25 14:10:00,41.23,41.24,41.12,41.16,115200.0,14.5212,14.5248,14.4825,14.4966,115200.0
2010-01-25 14:15:00,41.17,41.18,41.09,41.13,216900.0,14.5001,14.5036,14.4719,14.486,216900.0
2010-01-25 14:20:00,41.14,41.28,41.13,41.28,175100.0,14.4895,14.5389,14.486,14.5389,175100.0
2010-01-25 14:25:00,41.27,41.32,41.19,41.22,232000.0,14.5353,14.5529,14.5072,14.5177,232000.0
2010-01-25 14:30:00,41.22,41.3,41.19,41.24,167900.0,14.5177,14.5459,14.5072,14.5248,167900.0
2010-01-25 14:35:00,41.24,41.27,41.18,41.23,152400.0,14.5248,14.5353,14.5036,14.5212,152400.0
2010-01-25 14:40:00,41.23,41.28,41.22,41.25,238600.0,14.5212,14.5389,14.5177,14.5283,238600.0
2010-01-25 14:45:00,41.25,41.34,41.24,41.33,155700.0,14.5283,14.56,14.5248,14.5565,155700.0
2010-01-25 14:50:00,41.33,41.43,41.32,41.42,223500.0,14.5565,14.5917,14.5529,14.5882,223500.0
2010-01-25 14:55:00,41.42,41.43,41.37,41.38,105300.0,14.5882,14.5917,14.5706,14.5741,105300.0
2010-01-25 15:00:00,41.39,41.42,41.32,41.35,198100.0,14.5776,14.5882,14.5529,14.5635,198100.0
2010-01-25 15:05:00,41.34,41.35,41.29,41.3,172600.0,14.56,14.5635,14.5424,14.5459,172600.0
2010-01-25 15:10:00,41.29,41.34,41.25,41.26,113100.0,14.5424,14.56,14.5283,14.5318,113100.0
2010-01-25 15:15:00,41.25,41.27,41.19,41.19,181600.0,14.5283,14.5353,14.5072,14.5072,181600.0
2010-01-25 15:20:00,41.19,41.21,41.15,41.16,120800.0,14.5072,14.5142,14.4931,14.4966,120800.0
2010-01-25 15:25:00,41.15,41.16,41.08,41.08,254300.0,14.4931,14.4966,14.4684,14.4684,254300.0
2010-01-25 15:30:00,41.09,41.24,41.09,41.19,193200.0,14.4719,14.5248,14.4719,14.5072,193200.0
2010-01-25 15:35:00,41.18,41.27,41.18,41.25,154300.0,14.5036,14.5353,14.5036,14.5283,154300.0
2010-01-25 15:40:00,41.25,41.28,41.1,41.1,298000.0,14.5283,14.5389,14.4755,14.4755,298000.0
2010-01-25 15:45:00,41.1,41.17,41.06,41.06,275700.0,14.4755,14.5001,14.4614,14.4614,275700.0
2010-01-25 15:50:00,41.06,41.11,41.04,41.11,402100.0,14.4614,14.479,14.4543,14.479,402100.0
2010-01-25 15:55:00,41.1,41.27,41.1,41.21,914500.0,14.4755,14.5353,14.4755,14.5142,914500.0
2010-01-26 09:30:00,40.75,40.75,40.38,40.51,827900.0,14.3522,14.3522,14.2219,14.2677,827900.0
2010-01-26 09:35:00,40.51,40.55,40.42,40.49,793600.0,14.2677,14.2817,14.236,14.2606,793600.0
2010-01-26 09:40:00,40.49,40.65,40.47,40.63,674400.0,14.2606,14.317,14.2536,14.3099,674400.0
2010-01-26 09:45:00,40.62,40.78,40.58,40.61,482100.0,14.3064,14.3628,14.2923,14.3029,482100.0
2010-01-26 09:50:00,40.61,40.67,40.5,40.56,326800.0,14.3029,14.324,14.2641,14.2853,326800.0
2010-01-26 09:55:00,40.55,40.6,40.48,40.59,282200.0,14.2817,14.2994,14.2571,14.2958,282200.0
2010-01-26 10:00:00,40.58,40.65,40.48,40.56,374800.0,14.2923,14.317,14.2571,14.2853,374800.0
2010-01-26 10:05:00,40.58,41.01,40.56,40.98,488300.0,14.2923,14.4438,14.2853,14.4332,488300.0
2010-01-26 10:10:00,40.99,41.14,40.92,41.11,369600.0,14.4367,14.4895,14.4121,14.479,369600.0
2010-01-26 10:15:00,41.12,41.18,41.04,41.09,299600.0,14.4825,14.5036,14.4543,14.4719,299600.0
2010-01-26 10:20:00,41.09,41.18,40.97,40.98,323400.0,14.4719,14.5036,14.4297,14.4332,323400.0
2010-01-26 10:25:00,40.98,41.04,40.83,40.88,189700.0,14.4332,14.4543,14.3804,14.398,189700.0
2010-01-26 10:30:00,40.88,40.92,40.83,40.84,109200.0,14.398,14.4121,14.3804,14.3839,109200.0
2010-01-26 10:35:00,40.84,40.85,40.71,40.74,198400.0,14.3839,14.3874,14.3381,14.3487,198400.0
2010-01-26 10:40:00,40.74,40.83,40.71,40.82,220300.0,14.3487,14.3804,14.3381,14.3768,220300.0
2010-01-26 10:45:00,40.83,40.92,40.74,40.79,177000.0,14.3804,14.4121,14.3487,14.3663,177000.0
2010-01-26 10:50:00,40.78,40.9,40.6,40.61,286400.0,14.3628,14.405,14.2994,14.3029,286400.0
2010-01-26 10:55:00,40.61,40.78,40.6,40.78,186900.0,14.3029,14.3628,14.2994,14.3628,186900.0
2010-01-26 11:00:00,40.76,40.91,40.74,40.91,144400.0,14.3557,14.4085,14.3487,14.4085,144400.0
2010-01-26 11:05:00,40.91,41.07,40.88,41.02,196700.0,14.4085,14.4649,14.398,14.4473,196700.0
2010-01-26 11:10:00,41.02,41.04,40.94,41.02,131400.0,14.4473,14.4543,14.4191,14.4473,131400.0
2010-01-26 11:15:00,41.02,41.07,40.95,40.98,128700.0,14.4473,14.4649,14.4226,14.4332,128700.0
2010-01-26 11:20:00,40.98,41.14,40.97,41.05,253700.0,14.4332,14.4895,14.4297,14.4578,253700.0
2010-01-26 11:25:00,41.06,41.18,41.06,41.15,248400.0,14.4614,14.5036,14.4614,14.4931,248400.0
2010-01-26 11:30:00,41.15,41.15,41.02,41.03,107100.0,14.4931,14.4931,14.4473,14.4508,107100.0
2010-01-26 11:35:00,41.02,41.25,41.01,41.22,266500.0,14.4473,14.5283,14.4438,14.5177,266500.0
2010-01-26 11:40:00,41.22,41.25,41.11,41.12,148100.0,14.5177,14.5283,14.479,14.4825,148100.0
2010-01-26 11:45:00,41.13,41.21,41.11,41.18,126400.0,14.486,14.5142,14.479,14.5036,126400.0
2010-01-26 11:50:00,41.19,41.23,41.16,41.22,191600.0,14.5072,14.5212,14.4966,14.5177,191600.0
2010-01-26 11:55:00,41.22,41.26,41.18,41.23,128600.0,14.5177,14.5318,14.5036,14.5212,128600.0
2010-01-26 12:00:00,41.24,41.34,41.21,41.32,145400.0,14.5248,14.56,14.5142,14.5529,145400.0
2010-01-26 12:05:00,41.33,41.39,41.25,41.28,237100.0,14.5565,14.5776,14.5283,14.5389,237100.0
2010-01-26 12:10:00,41.28,41.31,41.24,41.27,127500.0,14.5389,14.5494,14.5248,14.5353,127500.0
2010-01-26 12:15:00,41.27,41.29,41.19,41.22,90200.0,14.5353,14.5424,14.5072,14.5177,90200.0
2010-01-26 12:20:00,41.23,41.4,41.22,41.4,176200.0,14.5212,14.5811,14.5177,14.5811,176200.0
2010-01-26 12:25:00,41.4,41.46,41.39,41.42,161200.0,14.5811,14.6023,14.5776,14.5882,161200.0
2010-01-26 12:30:00,41.42,41.53,41.41,41.47,180200.0,14.5882,14.6269,14.5846,14.6058,180200.0
2010-01-26 12:35:00,41.47,41.59,41.47,41.57,150500.0,14.6058,14.648,14.6058,14.641,150500.0
2010-01-26 12:40:00,41.56,41.63,41.52,41.52,150900.0,14.6375,14.6621,14.6234,14.6234,150900.0
2010-01-26 12:45:00,41.53,41.68,41.53,41.63,136500.0,14.6269,14.6797,14.6269,14.6621,136500.0
2010-01-26 12:50:00,41.63,41.64,41.52,41.56,100600.0,14.6621,14.6656,14.6234,14.6375,100600.0
2010-01-26 12:55:00,41.56,41.56,41.41,41.42,128100.0,14.6375,14.6375,14.5846,14.5882,128100.0
2010-01-26 13:00:00,41.43,41.46,41.26,41.27,91200.0,14.5917,14.6023,14.5318,14.5353,91200.0
2010-01-26 13:05:00,41.26,41.33,41.25,41.32,132900.0,14.5318,14.5565,14.5283,14.5529,132900.0
2010-01-26 13:10:00,41.32,41.48,41.31,41.45,105900.0,14.5529,14.6093,14.5494,14.5987,105900.0
2010-01-26 13:15:00,41.44,41.45,41.29,41.31,156900.0,14.5952,14.5987,14.5424,14.5494,156900.0
2010-01-26 13:20:00,41.31,41.35,41.3,41.35,63600.0,14.5494,14.5635,14.5459,14.5635,63600.0
2010-01-26 13:25:00,41.34,41.37,41.3,41.35,110300.0,14.56,14.5706,14.5459,14.5635,110300.0
2010-01-26 13:30:00,41.35,41.43,41.35,41.42,58000.0,14.5635,14.5917,14.5635,14.5882,58000.0
2010-01-26 13:35:00,41.42,41.5,41.41,41.48,110000.0,14.5882,14.6163,14.5846,14.6093,110000.0
2010-01-26 13:40:00,41.48,41.49,41.41,41.42,79700.0,14.6093,14.6128,14.5846,14.5882,79700.0
2010-01-26 13:45:00,41.42,41.5,41.42,41.49,140100.0,14.5882,14.6163,14.5882,14.6128,140100.0
2010-01-26 13:50:00,41.48,41.57,41.46,41.55,128500.0,14.6093,14.641,14.6023,14.6339,128500.0
2010-01-26 13:55:00,41.55,41.65,41.52,41.64,90600.0,14.6339,14.6692,14.6234,14.6656,90600.0
2010-01-26 14:00:00,41.65,41.66,41.49,41.51,136700.0,14.6692,14.6727,14.6128,14.6199,136700.0
2010-01-26 14:05:00,41.51,41.58,41.48,41.51,161400.0,14.6199,14.6445,14.6093,14.6199,161400.0
2010-01-26 14:10:00,41.51,41.53,41.46,41.47,73100.0,14.6199,14.6269,14.6023,14.6058,73100.0
2010-01-26 14:15:00,41.47,41.48,41.32,41.33,161900.0,14.6058,14.6093,14.5529,14.5565,161900.0
2010-01-26 14:20:00,41.34,41.42,41.33,41.37,72900.0,14.56,14.5882,14.5565,14.5706,72900.0
2010-01-26 14:25:00,41.37,41.39,41.17,41.18,135500.0,14.5706,14.5776,14.5001,14.5036,135500.0
2010-01-26 14:30:00,41.19,41.19,41.12,41.15,214600.0,14.5072,14.5072,14.4825,14.4931,214600.0
2010-01-26 14:35:00,41.15,41.22,41.08,41.13,117500.0,14.4931,14.5177,14.4684,14.486,117500.0
2010-01-26 14:40:00,41.14,41.24,41.13,41.22,101700.0,14.4895,14.5248,14.486,14.5177,101700.0
2010-01-26 14:45:00,41.22,41.3,41.21,41.25,143500.0,14.5177,14.5459,14.5142,14.5283,143500.0
2010-01-26 14:50:00,41.25,41.27,41.19,41.24,88200.0,14.5283,14.5353,14.5072,14.5248,88200.0
2010-01-26 14:55:00,41.24,41.33,41.24,41.29,134400.0,14.5248,14.5565,14.5248,14.5424,134400.0
2010-01-26 15:00:00,41.29,41.32,41.21,41.32,127100.0,14.5424,14.5529,14.5142,14.5529,127100.0
2010-01-26 15:05:00,41.31,41.33,41.2,41.2,87800.0,14.5494,14.5565,14.5107,14.5107,87800.0
2010-01-26 15:10:00,41.19,41.22,41.04,41.05,160300.0,14.5072,14.5177,14.4543,14.4578,160300.0
2010-01-26 15:15:00,41.05,41.12,41.04,41.1,102500.0,14.4578,14.4825,14.4543,14.4755,102500.0
2010-01-26 15:20:00,41.1,41.13,41.0,41.01,132000.0,14.4755,14.486,14.4402,14.4438,132000.0
2010-01-26 15:25:00,41.0,41.05,40.94,41.04,219500.0,14.4402,14.4578,14.4191,14.4543,219500.0
2010-01-26 15:30:00,41.05,41.13,40.89,40.93,238400.0,14.4578,14.486,14.4015,14.4156,238400.0
2010-01-26 15:35:00,40.92,40.98,40.83,40.83,238500.0,14.4121,14.4332,14.3804,14.3804,238500.0
2010-01-26 15:40:00,40.84,40.85,40.61,40.67,401500.0,14.3839,14.3874,14.3029,14.324,401500.0
2010-01-26 15:45:00,40.67,40.78,40.64,40.78,301300.0,14.324,14.3628,14.3134,14.3628,301300.0
2010-01-26 15:50:00,40.78,40.94,40.74,40.9,362800.0,14.3628,14.4191,14.3487,14.405,362800.0
2010-01-26 15:55:00,40.89,40.92,40.7,40.74,620700.0,14.4015,14.4121,14.3346,14.3487,620700.0
2010-01-27 09:30:00,40.65,40.72,40.49,40.65,297000.0,14.317,14.3416,14.2606,14.317,297000.0
2010-01-27 09:35:00,40.65,41.09,40.63,41.03,366400.0,14.317,14.4719,14.3099,14.4508,366400.0
2010-01-27 09:40:00,41.02,41.07,40.91,40.96,395900.0,14.4473,14.4649,14.4085,14.4262,395900.0
2010-01-27 09:45:00,40.96,41.18,40.93,41.06,281500.0,14.4262,14.5036,14.4156,14.4614,281500.0
2010-01-27 09:50:00,41.06,41.12,40.83,40.92,232700.0,14.4614,14.4825,14.3804,14.4121,232700.0
2010-01-27 09:55:00,40.94,40.95,40.78,40.9,107400.0,14.4191,14.4226,14.3628,14.405,107400.0
2010-01-27 10:00:00,40.87,40.88,40.59,40.69,236200.0,14.3945,14.398,14.2958,14.3311,236200.0
2010-01-27 10:05:00,40.68,40.71,40.48,40.54,265800.0,14.3275,14.3381,14.2571,14.2782,265800.0
2010-01-27 10:10:00,40.54,40.55,40.3,40.34,245700.0,14.2782,14.2817,14.1937,14.2078,245700.0
2010-01-27 10:15:00,40.34,40.38,40.15,40.28,317800.0,14.2078,14.2219,14.1409,14.1867,317800.0
2010-01-27 10:20:00,40.27,40.49,40.25,40.47,201500.0,14.1831,14.2606,14.1761,14.2536,201500.0
2010-01-27 10:25:00,40.47,40.54,40.43,40.44,173900.0,14.2536,14.2782,14.2395,14.243,173900.0
2010-01-27 10:30:00,40.45,40.67,40.37,40.44,216600.0,14.2465,14.324,14.2184,14.243,216600.0
2010-01-27 10:35:00,40.44,40.57,40.33,40.45,213000.0,14.243,14.2888,14.2043,14.2465,213000.0
2010-01-27 10:40:00,40.44,40.5,40.28,40.46,157500.0,14.243,14.2641,14.1867,14.2501,157500.0
2010-01-27 10:45:00,40.47,40.52,40.4,40.41,138200.0,14.2536,14.2712,14.2289,14.2324,138200.0
2010-01-27 10:50:00,40.41,40.61,40.4,40.58,182100.0,14.2324,14.3029,14.2289,14.2923,182100.0
2010-01-27 10:55:00,40.6,40.95,40.58,40.95,245500.0,14.2994,14.4226,14.2923,14.4226,245500.0
2010-01-27 11:00:00,40.95,40.96,40.85,40.86,162400.0,14.4226,14.4262,14.3874,14.3909,162400.0
2010-01-27 11:05:00,40.85,40.92,40.8,40.9,183900.0,14.3874,14.4121,14.3698,14.405,183900.0
2010-01-27 11:10:00,40.89,40.95,40.88,40.92,140400.0,14.4015,14.4226,14.398,14.4121,140400.0
2010-01-27 11:15:00,40.92,41.04,40.85,41.03,210000.0,14.4121,14.4543,14.3874,14.4508,210000.0
2010-01-27 11:20:00,41.03,41.09,40.88,40.93,217200.0,14.4508,14.4719,14.398,14.4156,217200.0
2010-01-27 11:25:00,40.94,41.07,40.92,41.02,148300.0,14.4191,14.4649,14.4121,14.4473,148300.0
2010-01-27 11:30:00,41.02,41.15,40.98,41.07,157200.0,14.4473,14.4931,14.4332,14.4649,157200.0
2010-01-27 11:35:00,41.07,41.09,40.98,41.03,234500.0,14.4649,14.4719,14.4332,14.4508,234500.0
2010-01-27 11:40:00,41.03,41.1,41.02,41.07,143500.0,14.4508,14.4755,14.4473,14.4649,143500.0
2010-01-27 11:45:00,41.07,41.29,41.01,41.27,483600.0,14.4649,14.5424,14.4438,14.5353,483600.0
2010-01-27 11:50:00,41.26,41.38,41.23,41.37,209400.0,14.5318,14.5741,14.5212,14.5706,209400.0
2010-01-27 11:55:00,41.36,41.4,41.3,41.34,122300.0,14.567,14.5811,14.5459,14.56,122300.0
2010-01-27 12:00:00,41.33,41.36,41.2,41.25,114800.0,14.5565,14.567,14.5107,14.5283,114800.0
2010-01-27 12:05:00,41.25,41.28,41.13,41.18,117800.0,14.5283,14.5389,14.486,14.5036,117800.0
2010-01-27 12:10:00,41.18,41.21,41.04,41.13,125300.0,14.5036,14.5142,14.4543,14.486,125300.0
2010-01-27 12:15:00,41.13,41.16,41.03,41.03,96400.0,14.486,14.4966,14.4508,14.4508,96400.0
2010-01-27 12:20:00,41.03,41.16,41.0,41.14,134900.0,14.4508,14.4966,14.4402,14.4895,134900.0
2010-01-27 12:25:00,41.15,41.2,41.15,41.19,108800.0,14.4931,14.5107,14.4931,14.5072,108800.0
2010-01-27 12:30:00,41.19,41.21,41.08,41.08,98800.0,14.5072,14.5142,14.4684,14.4684,98800.0
2010-01-27 12:35:00,41.09,41.14,41.03,41.06,83100.0,14.4719,14.4895,14.4508,14.4614,83100.0
2010-01-27 12:40:00,41.06,41.1,41.05,41.08,52100.0,14.4614,14.4755,14.4578,14.4684,52100.0
2010-01-27 12:45:00,41.07,41.08,40.98,40.98,64900.0,14.4649,14.4684,14.4332,14.4332,64900.0
2010-01-27 12:50:00,40.98,40.99,40.87,40.98,258300.0,14.4332,14.4367,14.3945,14.4332,258300.0
2010-01-27 12:55:00,40.98,41.03,40.91,41.03,111700.0,14.4332,14.4508,14.4085,14.4508,111700.0
2010-01-27 13:00:00,41.03,41.08,40.93,40.93,113100.0,14.4508,14.4684,14.4156,14.4156,113100.0
2010-01-27 13:05:00,40.93,41.1,40.9,41.01,108700.0,14.4156,14.4755,14.405,14.4438,108700.0
2010-01-27 13:10:00,41.01,41.07,40.85,40.9,110200.0,14.4438,14.4649,14.3874,14.405,110200.0
2010-01-27 13:15:00,40.93,40.95,40.74,40.78,140400.0,14.4156,14.4226,14.3487,14.3628,140400.0
2010-01-27 13:20:00,40.79,40.8,40.72,40.75,107100.0,14.3663,14.3698,14.3416,14.3522,107100.0
2010-01-27 13:25:00,40.75,40.78,40.66,40.67,122000.0,14.3522,14.3628,14.3205,14.324,122000.0
2010-01-27 13:30:00,40.66,40.91,40.66,40.91,191500.0,14.3205,14.4085,14.3205,14.4085,191500.0
2010-01-27 13:35:00,40.91,40.95,40.89,40.94,103900.0,14.4085,14.4226,14.4015,14.4191,103900.0
2010-01-27 13:40:00,40.94,40.96,40.84,40.88,184300.0,14.4191,14.4262,14.3839,14.398,184300.0
2010-01-27 13:45:00,40.89,40.94,40.87,40.91,51100.0,14.4015,14.4191,14.3945,14.4085,51100.0
2010-01-27 13:50:00,40.92,40.93,40.89,40.89,44400.0,14.4121,14.4156,14.4015,14.4015,44400.0
2010-01-27 13:55:00,40.9,40.92,40.83,40.88,109400.0,14.405,14.4121,14.3804,14.398,109400.0
2010-01-27 14:00:00,40.89,40.89,40.81,40.85,93600.0,14.4015,14.4015,14.3733,14.3874,93600.0
2010-01-27 14:05:00,40.87,40.93,40.86,40.89,61200.0,14.3945,14.4156,14.3909,14.4015,61200.0
2010-01-27 14:10:00,40.89,40.95,40.88,40.91,108700.0,14.4015,14.4226,14.398,14.4085,108700.0
2010-01-27 14:15:00,40.92,40.99,40.63,40.92,340600.0,14.4121,14.4367,14.3099,14.4121,340600.0
2010-01-27 14:20:00,40.91,41.04,40.78,40.9,284100.0,14.4085,14.4543,14.3628,14.405,284100.0
2010-01-27 14:25:00,40.9,40.96,40.81,40.94,138700.0,14.405,14.4262,14.3733,14.4191,138700.0
2010-01-27 14:30:00,40.94,40.94,40.82,40.85,154000.0,14.4191,14.4191,14.3768,14.3874,154000.0
2010-01-27 14:35:00,40.86,41.07,40.8,41.05,165800.0,14.3909,14.4649,14.3698,14.4578,165800.0
2010-01-27 14:40:00,41.05,41.32,41.05,41.2,349700.0,14.4578,14.5529,14.4578,14.5107,349700.0
2010-01-27 14:45:00,41.18,41.2,41.11,41.16,122700.0,14.5036,14.5107,14.479,14.4966,122700.0
2010-01-27 14:50:00,41.16,41.18,41.0,41.15,213100.0,14.4966,14.5036,14.4402,14.4931,213100.0
2010-01-27 14:55:00,41.15,41.23,41.07,41.16,182000.0,14.4931,14.5212,14.4649,14.4966,182000.0
2010-01-27 15:00:00,41.17,41.25,41.11,41.18,108000.0,14.5001,14.5283,14.479,14.5036,108000.0
2010-01-27 15:05:00,41.18,41.2,40.92,40.93,214900.0,14.5036,14.5107,14.4121,14.4156,214900.0
2010-01-27 15:10:00,40.93,41.0,40.81,41.0,192200.0,14.4156,14.4402,14.3733,14.4402,192200.0
2010-01-27 15:15:00,41.01,41.04,40.9,40.95,138200.0,14.4438,14.4543,14.405,14.4226,138200.0
2010-01-27 15:20:00,40.95,41.12,40.95,41.08,176500.0,14.4226,14.4825,14.4226,14.4684,176500.0
2010-01-27 15:25:00,41.08,41.25,41.08,41.23,191000.0,14.4684,14.5283,14.4684,14.5212,191000.0
2010-01-27 15:30:00,41.24,41.42,41.19,41.32,273700.0,14.5248,14.5882,14.5072,14.5529,273700.0
2010-01-27 15:35:00,41.31,41.49,41.24,41.46,230800.0,14.5494,14.6128,14.5248,14.6023,230800.0
2010-01-27 15:40:00,41.47,41.47,41.36,41.36,216600.0,14.6058,14.6058,14.567,14.567,216600.0
2010-01-27 15:45:00,41.37,41.37,41.19,41.25,211000.0,14.5706,14.5706,14.5072,14.5283,211000.0
2010-01-27 15:50:00,41.25,41.31,41.23,41.3,267200.0,14.5283,14.5494,14.5212,14.5459,267200.0
2010-01-27 15:55:00,41.31,41.35,41.23,41.29,456800.0,14.5494,14.5635,14.5212,14.5424,456800.0
2010-01-28 09:30:00,41.89,42.21,41.82,41.9,653700.0,14.7537,14.8664,14.729,14.7572,653700.0
2010-01-28 09:35:00,41.9,41.9,41.43,41.46,402300.0,14.7572,14.7572,14.5917,14.6023,402300.0
2010-01-28 09:40:00,41.45,41.64,41.34,41.56,318700.0,14.5987,14.6656,14.56,14.6375,318700.0
2010-01-28 09:45:00,41.56,41.68,41.47,41.47,263400.0,14.6375,14.6797,14.6058,14.6058,263400.0
2010-01-28 09:50:00,41.46,41.5,41.34,41.44,220400.0,14.6023,14.6163,14.56,14.5952,220400.0
2010-01-28 09:55:00,41.44,41.58,41.36,41.58,249400.0,14.5952,14.6445,14.567,14.6445,249400.0
2010-01-28 10:00:00,41.57,41.59,41.35,41.35,275300.0,14.641,14.648,14.5635,14.5635,275300.0
2010-01-28 10:05:00,41.35,41.38,41.09,41.09,240500.0,14.5635,14.5741,14.4719,14.4719,240500.0
2010-01-28 10:10:00,41.09,41.26,41.06,41.23,192300.0,14.4719,14.5318,14.4614,14.5212,192300.0
2010-01-28 10:15:00,41.21,41.34,41.17,41.31,256700.0,14.5142,14.56,14.5001,14.5494,256700.0
2010-01-28 10:20:00,41.3,41.36,41.19,41.23,150900.0,14.5459,14.567,14.5072,14.5212,150900.0
2010-01-28 10:25:00,41.23,41.34,41.17,41.2,149300.0,14.5212,14.56,14.5001,14.5107,149300.0
2010-01-28 10:30:00,41.2,41.27,41.14,41.25,90600.0,14.5107,14.5353,14.4895,14.5283,90600.0
2010-01-28 10:35:00,41.26,41.48,41.21,41.47,101700.0,14.5318,14.6093,14.5142,14.6058,101700.0
2010-01-28 10:40:00,41.47,41.58,41.21,41.44,102200.0,14.6058,14.6445,14.5142,14.5952,102200.0
2010-01-28 10:45:00,41.41,41.41,41.21,41.21,91300.0,14.5846,14.5846,14.5142,14.5142,91300.0
2010-01-28 10:50:00,41.21,41.32,41.14,41.14,128900.0,14.5142,14.5529,14.4895,14.4895,128900.0
2010-01-28 10:55:00,41.14,41.15,41.0,41.06,189500.0,14.4895,14.4931,14.4402,14.4614,189500.0
2010-01-28 11:00:00,41.06,41.07,40.83,40.83,190600.0,14.4614,14.4649,14.3804,14.3804,190600.0
2010-01-28 11:05:00,40.83,40.95,40.83,40.9,150000.0,14.3804,14.4226,14.3804,14.405,150000.0
2010-01-28 11:10:00,40.89,41.08,40.84,41.08,115200.0,14.4015,14.4684,14.3839,14.4684,115200.0
2010-01-28 11:15:00,41.07,41.09,40.91,41.0,83800.0,14.4649,14.4719,14.4085,14.4402,83800.0
2010-01-28 11:20:00,40.99,41.0,40.91,40.96,77200.0,14.4367,14.4402,14.4085,14.4262,77200.0
2010-01-28 11:25:00,40.97,41.03,40.88,40.9,130000.0,14.4297,14.4508,14.398,14.405,130000.0
2010-01-28 11:30:00,40.91,40.96,40.63,40.63,288500.0,14.4085,14.4262,14.3099,14.3099,288500.0
2010-01-28 11:35:00,40.63,40.72,40.6,40.67,211800.0,14.3099,14.3416,14.2994,14.324,211800.0
2010-01-28 11:40:00,40.68,40.87,40.59,40.85,148400.0,14.3275,14.3945,14.2958,14.3874,148400.0
2010-01-28 11:45:00,40.85,41.09,40.79,41.0,196600.0,14.3874,14.4719,14.3663,14.4402,196600.0
2010-01-28 11:50:00,41.01,41.08,40.92,40.97,156900.0,14.4438,14.4684,14.4121,14.4297,156900.0
2010-01-28 11:55:00,40.99,41.08,40.99,41.05,113900.0,14.4367,14.4684,14.4367,14.4578,113900.0
2010-01-28 12:00:00,41.05,41.06,40.84,40.88,94500.0,14.4578,14.4614,14.3839,14.398,94500.0
2010-01-28 12:05:00,40.87,41.03,40.87,40.94,83800.0,14.3945,14.4508,14.3945,14.4191,83800.0
2010-01-28 12:10:00,40.94,40.97,40.86,40.91,70200.0,14.4191,14.4297,14.3909,14.4085,70200.0
2010-01-28 12:15:00,40.91,40.98,40.89,40.89,74600.0,14.4085,14.4332,14.4015,14.4015,74600.0
2010-01-28 12:20:00,40.89,40.89,40.71,40.8,112300.0,14.4015,14.4015,14.3381,14.3698,112300.0
2010-01-28 12:25:00,40.79,40.79,40.72,40.77,76400.0,14.3663,14.3663,14.3416,14.3592,76400.0
2010-01-28 12:30:00,40.76,40.77,40.75,40.77,52600.0,14.3557,14.3592,14.3522,14.3592,52600.0
2010-01-28 12:35:00,40.76,40.89,40.68,40.89,101100.0,14.3557,14.4015,14.3275,14.4015,101100.0
2010-01-28 12:40:00,40.89,40.9,40.76,40.76,83500.0,14.4015,14.405,14.3557,14.3557,83500.0
2010-01-28 12:45:00,40.77,40.81,40.69,40.77,106600.0,14.3592,14.3733,14.3311,14.3592,106600.0
2010-01-28 12:50:00,40.78,40.99,40.78,40.96,120600.0,14.3628,14.4367,14.3628,14.4262,120600.0
2010-01-28 12:55:00,40.96,41.05,40.92,41.05,88500.0,14.4262,14.4578,14.4121,14.4578,88500.0
2010-01-28 13:00:00,41.06,41.09,40.94,40.98,184700.0,14.4614,14.4719,14.4191,14.4332,184700.0
2010-01-28 13:05:00,40.99,41.06,40.96,41.06,96400.0,14.4367,14.4614,14.4262,14.4614,96400.0
2010-01-28 13:10:00,41.05,41.14,41.04,41.06,156300.0,14.4578,14.4895,14.4543,14.4614,156300.0
2010-01-28 13:15:00,41.06,41.08,40.99,41.04,100200.0,14.4614,14.4684,14.4367,14.4543,100200.0
2010-01-28 13:20:00,41.05,41.14,41.04,41.09,85100.0,14.4578,14.4895,14.4543,14.4719,85100.0
2010-01-28 13:25:00,41.08,41.24,41.06,41.22,124400.0,14.4684,14.5248,14.4614,14.5177,124400.0
2010-01-28 13:30:00,41.22,41.28,41.12,41.15,191200.0,14.5177,14.5389,14.4825,14.4931,191200.0
2010-01-28 13:35:00,41.15,41.17,41.07,41.11,309500.0,14.4931,14.5001,14.4649,14.479,309500.0
2010-01-28 13:40:00,41.11,41.36,41.09,41.34,138900.0,14.479,14.567,14.4719,14.56,138900.0
2010-01-28 13:45:00,41.33,41.34,41.24,41.29,84500.0,14.5565,14.56,14.5248,14.5424,84500.0
2010-01-28 13:50:00,41.28,41.39,41.25,41.26,116900.0,14.5389,14.5776,14.5283,14.5318,116900.0
2010-01-28 13:55:00,41.26,41.28,41.14,41.16,80400.0,14.5318,14.5389,14.4895,14.4966,80400.0
2010-01-28 14:00:00,41.16,41.18,41.1,41.15,115700.0,14.4966,14.5036,14.4755,14.4931,115700.0
2010-01-28 14:05:00,41.14,41.25,41.14,41.2,97400.0,14.4895,14.5283,14.4895,14.5107,97400.0
2010-01-28 14:10:00,41.19,41.19,41.05,41.13,188300.0,14.5072,14.5072,14.4578,14.486,188300.0
2010-01-28 14:15:00,41.14,41.16,41.09,41.14,250200.0,14.4895,14.4966,14.4719,14.4895,250200.0
2010-01-28 14:20:00,41.12,41.3,41.11,41.27,207200.0,14.4825,14.5459,14.479,14.5353,207200.0
2010-01-28 14:25:00,41.27,41.36,41.25,41.34,125000.0,14.5353,14.567,14.5283,14.56,125000.0
2010-01-28 14:30:00,41.33,41.34,41.25,41.33,131700.0,14.5565,14.56,14.5283,14.5565,131700.0
2010-01-28 14:35:00,41.33,41.33,41.22,41.27,164700.0,14.5565,14.5565,14.5177,14.5353,164700.0
2010-01-28 14:40:00,41.27,41.33,41.22,41.28,117600.0,14.5353,14.5565,14.5177,14.5389,117600.0
2010-01-28 14:45:00,41.29,41.34,41.26,41.34,142000.0,14.5424,14.56,14.5318,14.56,142000.0
2010-01-28 14:50:00,41.35,41.39,41.29,41.32,122800.0,14.5635,14.5776,14.5424,14.5529,122800.0
2010-01-28 14:55:00,41.31,41.45,41.31,41.42,110500.0,14.5494,14.5987,14.5494,14.5882,110500.0
2010-01-28 15:00:00,41.41,41.45,41.38,41.45,126600.0,14.5846,14.5987,14.5741,14.5987,126600.0
2010-01-28 15:05:00,41.44,41.64,41.44,41.56,248000.0,14.5952,14.6656,14.5952,14.6375,248000.0
2010-01-28 15:10:00,41.56,41.74,41.55,41.66,247300.0,14.6375,14.7009,14.6339,14.6727,247300.0
2010-01-28 15:15:00,41.66,41.69,41.59,41.65,240000.0,14.6727,14.6833,14.648,14.6692,240000.0
2010-01-28 15:20:00,41.64,41.85,41.63,41.84,224800.0,14.6656,14.7396,14.6621,14.7361,224800.0
2010-01-28 15:25:00,41.85,41.86,41.75,41.78,299500.0,14.7396,14.7431,14.7044,14.715,299500.0
2010-01-28 15:30:00,41.78,41.83,41.76,41.82,268700.0,14.715,14.7326,14.7079,14.729,268700.0
2010-01-28 15:35:00,41.83,41.84,41.73,41.82,421700.0,14.7326,14.7361,14.6973,14.729,421700.0
2010-01-28 15:40:00,41.84,41.9,41.76,41.78,449100.0,14.7361,14.7572,14.7079,14.715,449100.0
2010-01-28 15:45:00,41.78,41.79,41.55,41.56,522100.0,14.715,14.7185,14.6339,14.6375,522100.0
2010-01-28 15:50:00,41.57,41.58,41.45,41.45,484100.0,14.641,14.6445,14.5987,14.5987,484100.0
2010-01-28 15:55:00,41.45,41.54,41.39,41.52,669600.0,14.5987,14.6304,14.5776,14.6234,669600.0
2010-01-29 09:30:00,42.03,42.27,42.03,42.17,681900.0,14.803,14.8875,14.803,14.8523,681900.0
2010-01-29 09:35:00,42.16,42.16,41.82,41.91,374200.0,14.8488,14.8488,14.729,14.7607,374200.0
2010-01-29 09:40:00,41.91,42.17,41.85,42.08,281500.0,14.7607,14.8523,14.7396,14.8206,281500.0
2010-01-29 09:45:00,42.08,42.2,41.96,42.17,432200.0,14.8206,14.8629,14.7784,14.8523,432200.0
2010-01-29 09:50:00,42.18,42.35,42.17,42.32,300600.0,14.8558,14.9157,14.8523,14.9051,300600.0
2010-01-29 09:55:00,42.3,42.35,42.14,42.18,255700.0,14.8981,14.9157,14.8417,14.8558,255700.0
2010-01-29 10:00:00,42.18,42.2,41.97,41.98,234600.0,14.8558,14.8629,14.7819,14.7854,234600.0
2010-01-29 10:05:00,41.98,41.99,41.76,41.77,230400.0,14.7854,14.7889,14.7079,14.7114,230400.0
2010-01-29 10:10:00,41.76,41.94,41.7,41.84,267700.0,14.7079,14.7713,14.6868,14.7361,267700.0
2010-01-29 10:15:00,41.83,42.0,41.83,41.92,111500.0,14.7326,14.7924,14.7326,14.7643,111500.0
2010-01-29 10:20:00,41.94,42.1,41.91,41.99,175900.0,14.7713,14.8277,14.7607,14.7889,175900.0
2010-01-29 10:25:00,42.0,42.15,41.94,42.02,219600.0,14.7924,14.8453,14.7713,14.7995,219600.0
2010-01-29 10:30:00,42.03,42.12,41.93,42.06,279700.0,14.803,14.8347,14.7678,14.8136,279700.0
2010-01-29 10:35:00,42.06,42.08,41.83,41.92,270200.0,14.8136,14.8206,14.7326,14.7643,270200.0
2010-01-29 10:40:00,41.91,41.92,41.79,41.79,124600.0,14.7607,14.7643,14.7185,14.7185,124600.0
2010-01-29 10:45:00,41.79,41.85,41.71,41.79,182600.0,14.7185,14.7396,14.6903,14.7185,182600.0
2010-01-29 10:50:00,41.8,41.8,41.72,41.76,181900.0,14.722,14.722,14.6938,14.7079,181900.0
2010-01-29 10:55:00,41.77,41.77,41.6,41.62,300200.0,14.7114,14.7114,14.6516,14.6586,300200.0
2010-01-29 11:00:00,41.62,41.67,41.5,41.66,331900.0,14.6586,14.6762,14.6163,14.6727,331900.0
2010-01-29 11:05:00,41.65,41.67,41.53,41.6,143500.0,14.6692,14.6762,14.6269,14.6516,143500.0
2010-01-29 11:10:00,41.6,41.66,41.56,41.61,86100.0,14.6516,14.6727,14.6375,14.6551,86100.0
2010-01-29 11:15:00,41.6,41.63,41.51,41.54,160500.0,14.6516,14.6621,14.6199,14.6304,160500.0
2010-01-29 11:20:00,41.56,41.61,41.4,41.51,185000.0,14.6375,14.6551,14.5811,14.6199,185000.0
2010-01-29 11:25:00,41.5,41.61,41.45,41.46,128800.0,14.6163,14.6551,14.5987,14.6023,128800.0
2010-01-29 11:30:00,41.47,41.49,41.18,41.22,326700.0,14.6058,14.6128,14.5036,14.5177,326700.0
2010-01-29 11:35:00,41.22,41.45,41.18,41.35,210400.0,14.5177,14.5987,14.5036,14.5635,210400.0
2010-01-29 11:40:00,41.34,41.44,41.31,41.37,102900.0,14.56,14.5952,14.5494,14.5706,102900.0
2010-01-29 11:45:00,41.37,41.38,41.2,41.22,101700.0,14.5706,14.5741,14.5107,14.5177,101700.0
2010-01-29 11:50:00,41.23,41.44,41.23,41.38,102800.0,14.5212,14.5952,14.5212,14.5741,102800.0
2010-01-29 11:55:00,41.38,41.38,41.04,41.04,168600.0,14.5741,14.5741,14.4543,14.4543,168600.0
2010-01-29 12:00:00,41.04,41.09,40.98,41.01,223500.0,14.4543,14.4719,14.4332,14.4438,223500.0
2010-01-29 12:05:00,41.01,41.02,40.84,40.98,186900.0,14.4438,14.4473,14.3839,14.4332,186900.0
2010-01-29 12:10:00,40.97,41.1,40.95,41.0,141000.0,14.4297,14.4755,14.4226,14.4402,141000.0
2010-01-29 12:15:00,40.99,41.07,40.9,41.07,108900.0,14.4367,14.4649,14.405,14.4649,108900.0
2010-01-29 12:20:00,41.07,41.12,41.0,41.12,87700.0,14.4649,14.4825,14.4402,14.4825,87700.0
2010-01-29 12:25:00,41.11,41.12,41.03,41.06,87100.0,14.479,14.4825,14.4508,14.4614,87100.0
2010-01-29 12:30:00,41.08,41.09,40.85,40.91,155500.0,14.4684,14.4719,14.3874,14.4085,155500.0
2010-01-29 12:35:00,40.91,40.99,40.89,40.92,142900.0,14.4085,14.4367,14.4015,14.4121,142900.0
2010-01-29 12:40:00,40.92,40.99,40.82,40.96,165500.0,14.4121,14.4367,14.3768,14.4262,165500.0
2010-01-29 12:45:00,40.95,40.97,40.81,40.9,105200.0,14.4226,14.4297,14.3733,14.405,105200.0
2010-01-29 12:50:00,40.89,41.08,40.84,41.06,156200.0,14.4015,14.4684,14.3839,14.4614,156200.0
2010-01-29 12:55:00,41.04,41.11,40.98,41.01,115500.0,14.4543,14.479,14.4332,14.4438,115500.0
2010-01-29 13:00:00,41.02,41.03,40.87,40.9,75600.0,14.4473,14.4508,14.3945,14.405,75600.0
2010-01-29 13:05:00,40.9,40.97,40.88,40.89,136900.0,14.405,14.4297,14.398,14.4015,136900.0
2010-01-29 13:10:00,40.89,41.0,40.88,40.9,86200.0,14.4015,14.4402,14.398,14.405,86200.0
2010-01-29 13:15:00,40.91,40.98,40.9,40.96,93100.0,14.4085,14.4332,14.405,14.4262,93100.0
2010-01-29 13:20:00,40.95,40.98,40.9,40.92,57800.0,14.4226,14.4332,14.405,14.4121,57800.0
2010-01-29 13:25:00,40.93,40.94,40.82,40.83,106700.0,14.4156,14.4191,14.3768,14.3804,106700.0
2010-01-29 13:30:00,40.82,40.82,40.75,40.8,202400.0,14.3768,14.3768,14.3522,14.3698,202400.0
2010-01-29 13:35:00,40.8,40.88,40.75,40.8,113700.0,14.3698,14.398,14.3522,14.3698,113700.0
2010-01-29 13:40:00,40.79,40.79,40.61,40.65,137100.0,14.3663,14.3663,14.3029,14.317,137100.0
2010-01-29 13:45:00,40.65,40.68,40.5,40.52,119000.0,14.317,14.3275,14.2641,14.2712,119000.0
2010-01-29 13:50:00,40.52,40.57,40.47,40.52,207400.0,14.2712,14.2888,14.2536,14.2712,207400.0
2010-01-29 13:55:00,40.51,40.58,40.47,40.57,119700.0,14.2677,14.2923,14.2536,14.2888,119700.0
2010-01-29 14:00:00,40.57,40.63,40.5,40.63,128800.0,14.2888,14.3099,14.2641,14.3099,128800.0
2010-01-29 14:05:00,40.62,40.65,40.52,40.54,159700.0,14.3064,14.317,14.2712,14.2782,159700.0
2010-01-29 14:10:00,40.54,40.72,40.52,40.64,176800.0,14.2782,14.3416,14.2712,14.3134,176800.0
2010-01-29 14:15:00,40.64,40.68,40.52,40.56,100600.0,14.3134,14.3275,14.2712,14.2853,100600.0
2010-01-29 14:20:00,40.56,40.61,40.51,40.54,127900.0,14.2853,14.3029,14.2677,14.2782,127900.0
2010-01-29 14:25:00,40.55,40.61,40.5,40.58,93600.0,14.2817,14.3029,14.2641,14.2923,93600.0
2010-01-29 14:30:00,40.59,40.61,40.36,40.36,150000.0,14.2958,14.3029,14.2148,14.2148,150000.0
2010-01-29 14:35:00,40.38,40.44,40.3,40.36,324100.0,14.2219,14.243,14.1937,14.2148,324100.0
2010-01-29 14:40:00,40.36,40.4,40.3,40.38,152800.0,14.2148,14.2289,14.1937,14.2219,152800.0
2010-01-29 14:45:00,40.38,40.43,40.21,40.22,158600.0,14.2219,14.2395,14.162,14.1655,158600.0
2010-01-29 14:50:00,40.22,40.25,40.15,40.16,205400.0,14.1655,14.1761,14.1409,14.1444,205400.0
2010-01-29 14:55:00,40.16,40.34,40.11,40.32,272000.0,14.1444,14.2078,14.1268,14.2007,272000.0
2010-01-29 15:00:00,40.3,40.39,40.22,40.38,236600.0,14.1937,14.2254,14.1655,14.2219,236600.0
2010-01-29 15:05:00,40.39,40.45,40.31,40.4,193600.0,14.2254,14.2465,14.1972,14.2289,193600.0
2010-01-29 15:10:00,40.4,40.41,40.1,40.13,180000.0,14.2289,14.2324,14.1233,14.1338,180000.0
2010-01-29 15:15:00,40.14,40.27,40.09,40.24,248700.0,14.1373,14.1831,14.1197,14.1726,248700.0
2010-01-29 15:20:00,40.25,40.34,40.17,40.17,156700.0,14.1761,14.2078,14.1479,14.1479,156700.0
2010-01-29 15:25:00,40.17,40.28,40.15,40.27,166500.0,14.1479,14.1867,14.1409,14.1831,166500.0
2010-01-29 15:30:00,40.27,40.27,40.05,40.19,195200.0,14.1831,14.1831,14.1056,14.155,195200.0
2010-01-29 15:35:00,40.19,40.35,40.16,40.34,211900.0,14.155,14.2113,14.1444,14.2078,211900.0
2010-01-29 15:40:00,40.34,40.5,40.3,40.46,319500.0,14.2078,14.2641,14.1937,14.2501,319500.0
2010-01-29 15:45:00,40.46,40.48,40.3,40.39,290300.0,14.2501,14.2571,14.1937,14.2254,290300.0
2010-01-29 15:50:00,40.4,40.48,40.34,40.42,484600.0,14.2289,14.2571,14.2078,14.236,484600.0
2010-01-29 15:55:00,40.42,40.53,40.42,40.45,962000.0,14.236,14.2747,14.236,14.2465,962000.0
2010-02-01 09:30:00,40.82,40.97,40.7,40.9,407100.0,14.3768,14.4297,14.3346,14.405,407100.0
2010-02-01 09:35:00,40.9,41.02,40.73,40.76,326300.0,14.405,14.4473,14.3451,14.3557,326300.0
2010-02-01 09:40:00,40.76,40.95,40.71,40.9,289900.0,14.3557,14.4226,14.3381,14.405,289900.0
2010-02-01 09:45:00,40.9,41.14,40.9,41.11,350800.0,14.405,14.4895,14.405,14.479,350800.0
2010-02-01 09:50:00,41.11,41.16,41.01,41.04,290300.0,14.479,14.4966,14.4438,14.4543,290300.0
2010-02-01 09:55:00,41.04,41.07,40.95,40.99,248100.0,14.4543,14.4649,14.4226,14.4367,248100.0
2010-02-01 10:00:00,40.99,41.19,40.94,41.0,647700.0,14.4367,14.5072,14.4191,14.4402,647700.0
2010-02-01 10:05:00,41.02,41.13,40.94,41.07,205500.0,14.4473,14.486,14.4191,14.4649,205500.0
2010-02-01 10:10:00,41.08,41.17,41.04,41.16,293700.0,14.4684,14.5001,14.4543,14.4966,293700.0
2010-02-01 10:15:00,41.16,41.33,41.14,41.31,158800.0,14.4966,14.5565,14.4895,14.5494,158800.0
2010-02-01 10:20:00,41.31,41.42,41.28,41.42,420200.0,14.5494,14.5882,14.5389,14.5882,420200.0
2010-02-01 10:25:00,41.42,41.48,41.28,41.3,177800.0,14.5882,14.6093,14.5389,14.5459,177800.0
2010-02-01 10:30:00,41.3,41.44,41.28,41.37,190900.0,14.5459,14.5952,14.5389,14.5706,190900.0
2010-02-01 10:35:00,41.39,41.44,41.22,41.23,177000.0,14.5776,14.5952,14.5177,14.5212,177000.0
2010-02-01 10:40:00,41.22,41.28,41.15,41.24,170300.0,14.5177,14.5389,14.4931,14.5248,170300.0
2010-02-01 10:45:00,41.23,41.27,41.17,41.19,166700.0,14.5212,14.5353,14.5001,14.5072,166700.0
2010-02-01 10:50:00,41.2,41.37,41.16,41.29,151100.0,14.5107,14.5706,14.4966,14.5424,151100.0
2010-02-01 10:55:00,41.28,41.29,41.1,41.1,143600.0,14.5389,14.5424,14.4755,14.4755,143600.0
2010-02-01 11:00:00,41.09,41.13,41.0,41.09,140600.0,14.4719,14.486,14.4402,14.4719,140600.0
2010-02-01 11:05:00,41.09,41.15,41.02,41.15,139400.0,14.4719,14.4931,14.4473,14.4931,139400.0
2010-02-01 11:10:00,41.14,41.16,41.1,41.13,107500.0,14.4895,14.4966,14.4755,14.486,107500.0
2010-02-01 11:15:00,41.13,41.27,41.13,41.27,89000.0,14.486,14.5353,14.486,14.5353,89000.0
2010-02-01 11:20:00,41.28,41.31,41.13,41.15,183000.0,14.5389,14.5494,14.486,14.4931,183000.0
2010-02-01 11:25:00,41.14,41.29,41.14,41.22,119400.0,14.4895,14.5424,14.4895,14.5177,119400.0
2010-02-01 11:30:00,41.23,41.25,41.18,41.21,42100.0,14.5212,14.5283,14.5036,14.5142,42100.0
2010-02-01 11:35:00,41.22,41.27,41.19,41.27,72800.0,14.5177,14.5353,14.5072,14.5353,72800.0
2010-02-01 11:40:00,41.28,41.34,41.24,41.3,71800.0,14.5389,14.56,14.5248,14.5459,71800.0
2010-02-01 11:45:00,41.31,41.33,41.25,41.31,100800.0,14.5494,14.5565,14.5283,14.5494,100800.0
2010-02-01 11:50:00,41.31,41.34,41.18,41.2,134800.0,14.5494,14.56,14.5036,14.5107,134800.0
2010-02-01 11:55:00,41.2,41.22,41.14,41.17,134500.0,14.5107,14.5177,14.4895,14.5001,134500.0
2010-02-01 12:00:00,41.18,41.27,41.15,41.26,112800.0,14.5036,14.5353,14.4931,14.5318,112800.0
2010-02-01 12:05:00,41.26,41.3,41.18,41.22,133100.0,14.5318,14.5459,14.5036,14.5177,133100.0
2010-02-01 12:10:00,41.23,41.25,41.15,41.19,74700.0,14.5212,14.5283,14.4931,14.5072,74700.0
2010-02-01 12:15:00,41.19,41.2,41.09,41.19,109700.0,14.5072,14.5107,14.4719,14.5072,109700.0
2010-02-01 12:20:00,41.19,41.19,41.12,41.19,42800.0,14.5072,14.5072,14.4825,14.5072,42800.0
2010-02-01 12:25:00,41.2,41.21,41.16,41.2,69100.0,14.5107,14.5142,14.4966,14.5107,69100.0
2010-02-01 12:30:00,41.19,41.21,41.15,41.2,37300.0,14.5072,14.5142,14.4931,14.5107,37300.0
2010-02-01 12:35:00,41.2,41.34,41.2,41.28,79000.0,14.5107,14.56,14.5107,14.5389,79000.0
2010-02-01 12:40:00,41.27,41.39,41.25,41.39,96600.0,14.5353,14.5776,14.5283,14.5776,96600.0
2010-02-01 12:45:00,41.39,41.44,41.33,41.43,161900.0,14.5776,14.5952,14.5565,14.5917,161900.0
2010-02-01 12:50:00,41.43,41.48,41.37,41.4,137300.0,14.5917,14.6093,14.5706,14.5811,137300.0
2010-02-01 12:55:00,41.39,41.5,41.39,41.49,114200.0,14.5776,14.6163,14.5776,14.6128,114200.0
2010-02-01 13:00:00,41.48,41.48,41.36,41.44,50800.0,14.6093,14.6093,14.567,14.5952,50800.0
2010-02-01 13:05:00,41.44,41.55,41.42,41.5,75700.0,14.5952,14.6339,14.5882,14.6163,75700.0
2010-02-01 13:10:00,41.51,41.51,41.45,41.47,55400.0,14.6199,14.6199,14.5987,14.6058,55400.0
2010-02-01 13:15:00,41.47,41.49,41.43,41.45,136400.0,14.6058,14.6128,14.5917,14.5987,136400.0
2010-02-01 13:20:00,41.45,41.51,41.42,41.51,195300.0,14.5987,14.6199,14.5882,14.6199,195300.0
2010-02-01 13:25:00,41.51,41.6,41.51,41.59,148300.0,14.6199,14.6516,14.6199,14.648,148300.0
2010-02-01 13:30:00,41.6,41.63,41.58,41.59,79900.0,14.6516,14.6621,14.6445,14.648,79900.0
2010-02-01 13:35:00,41.6,41.6,41.5,41.5,48500.0,14.6516,14.6516,14.6163,14.6163,48500.0
2010-02-01 13:40:00,41.5,41.53,41.47,41.49,42200.0,14.6163,14.6269,14.6058,14.6128,42200.0
2010-02-01 13:45:00,41.49,41.5,41.41,41.45,176500.0,14.6128,14.6163,14.5846,14.5987,176500.0
2010-02-01 13:50:00,41.45,41.59,41.44,41.59,53800.0,14.5987,14.648,14.5952,14.648,53800.0
2010-02-01 13:55:00,41.6,41.62,41.53,41.54,151200.0,14.6516,14.6586,14.6269,14.6304,151200.0
2010-02-01 14:00:00,41.54,41.58,41.48,41.48,133800.0,14.6304,14.6445,14.6093,14.6093,133800.0
2010-02-01 14:05:00,41.48,41.51,41.43,41.44,75700.0,14.6093,14.6199,14.5917,14.5952,75700.0
2010-02-01 14:10:00,41.44,41.44,41.34,41.35,140900.0,14.5952,14.5952,14.56,14.5635,140900.0
2010-02-01 14:15:00,41.34,41.43,41.3,41.37,87700.0,14.56,14.5917,14.5459,14.5706,87700.0
2010-02-01 14:20:00,41.38,41.42,41.35,41.41,113900.0,14.5741,14.5882,14.5635,14.5846,113900.0
2010-02-01 14:25:00,41.41,41.48,41.37,41.47,140800.0,14.5846,14.6093,14.5706,14.6058,140800.0
2010-02-01 14:30:00,41.47,41.53,41.44,41.44,83000.0,14.6058,14.6269,14.5952,14.5952,83000.0
2010-02-01 14:35:00,41.44,41.54,41.44,41.53,184200.0,14.5952,14.6304,14.5952,14.6269,184200.0
2010-02-01 14:40:00,41.53,41.56,41.46,41.48,159100.0,14.6269,14.6375,14.6023,14.6093,159100.0
2010-02-01 14:45:00,41.48,41.56,41.44,41.46,93200.0,14.6093,14.6375,14.5952,14.6023,93200.0
2010-02-01 14:50:00,41.47,41.51,41.44,41.51,159300.0,14.6058,14.6199,14.5952,14.6199,159300.0
2010-02-01 14:55:00,41.51,41.54,41.47,41.51,316100.0,14.6199,14.6304,14.6058,14.6199,316100.0
2010-02-01 15:00:00,41.51,41.58,41.41,41.48,289100.0,14.6199,14.6445,14.5846,14.6093,289100.0
2010-02-01 15:05:00,41.48,41.54,41.44,41.44,422800.0,14.6093,14.6304,14.5952,14.5952,422800.0
2010-02-01 15:10:00,41.44,41.54,41.44,41.53,215200.0,14.5952,14.6304,14.5952,14.6269,215200.0
2010-02-01 15:15:00,41.53,41.58,41.49,41.52,217000.0,14.6269,14.6445,14.6128,14.6234,217000.0
2010-02-01 15:20:00,41.53,41.59,41.51,41.54,241600.0,14.6269,14.648,14.6199,14.6304,241600.0
2010-02-01 15:25:00,41.54,41.62,41.53,41.56,286600.0,14.6304,14.6586,14.6269,14.6375,286600.0
2010-02-01 15:30:00,41.57,41.64,41.57,41.6,451900.0,14.641,14.6656,14.641,14.6516,451900.0
2010-02-01 15:35:00,41.6,41.65,41.58,41.63,209600.0,14.6516,14.6692,14.6445,14.6621,209600.0
2010-02-01 15:40:00,41.64,41.7,41.62,41.7,338500.0,14.6656,14.6868,14.6586,14.6868,338500.0
2010-02-01 15:45:00,41.7,41.72,41.66,41.67,184000.0,14.6868,14.6938,14.6727,14.6762,184000.0
2010-02-01 15:50:00,41.68,41.73,41.67,41.71,284300.0,14.6797,14.6973,14.6762,14.6903,284300.0
2010-02-01 15:55:00,41.71,41.72,41.65,41.65,531400.0,14.6903,14.6938,14.6692,14.6692,531400.0
2010-02-02 09:30:00,41.95,42.16,41.66,41.66,616600.0,14.7748,14.8488,14.6727,14.6727,616600.0
2010-02-02 09:35:00,41.66,41.75,41.59,41.72,439900.0,14.6727,14.7044,14.648,14.6938,439900.0
2010-02-02 09:40:00,41.72,41.73,41.46,41.61,311200.0,14.6938,14.6973,14.6023,14.6551,311200.0
2010-02-02 09:45:00,41.61,41.75,41.57,41.72,213200.0,14.6551,14.7044,14.641,14.6938,213200.0
2010-02-02 09:50:00,41.72,41.83,41.69,41.72,199800.0,14.6938,14.7326,14.6833,14.6938,199800.0
2010-02-02 09:55:00,41.72,41.75,41.56,41.6,177200.0,14.6938,14.7044,14.6375,14.6516,177200.0
2010-02-02 10:00:00,41.61,41.72,41.52,41.53,247600.0,14.6551,14.6938,14.6234,14.6269,247600.0
2010-02-02 10:05:00,41.54,41.62,41.43,41.49,365500.0,14.6304,14.6586,14.5917,14.6128,365500.0
2010-02-02 10:10:00,41.48,41.52,41.32,41.43,169500.0,14.6093,14.6234,14.5529,14.5917,169500.0
2010-02-02 10:15:00,41.43,41.74,41.43,41.62,151000.0,14.5917,14.7009,14.5917,14.6586,151000.0
2010-02-02 10:20:00,41.62,41.64,41.57,41.59,127900.0,14.6586,14.6656,14.641,14.648,127900.0
2010-02-02 10:25:00,41.6,41.66,41.6,41.65,217800.0,14.6516,14.6727,14.6516,14.6692,217800.0
2010-02-02 10:30:00,41.65,41.93,41.64,41.87,313500.0,14.6692,14.7678,14.6656,14.7467,313500.0
2010-02-02 10:35:00,41.87,41.89,41.79,41.82,130200.0,14.7467,14.7537,14.7185,14.729,130200.0
2010-02-02 10:40:00,41.82,41.85,41.69,41.71,188600.0,14.729,14.7396,14.6833,14.6903,188600.0
2010-02-02 10:45:00,41.71,41.75,41.62,41.65,158000.0,14.6903,14.7044,14.6586,14.6692,158000.0
2010-02-02 10:50:00,41.65,41.66,41.56,41.6,182300.0,14.6692,14.6727,14.6375,14.6516,182300.0
2010-02-02 10:55:00,41.61,41.69,41.5,41.66,179700.0,14.6551,14.6833,14.6163,14.6727,179700.0
2010-02-02 11:00:00,41.65,41.7,41.58,41.64,124400.0,14.6692,14.6868,14.6445,14.6656,124400.0
2010-02-02 11:05:00,41.64,41.68,41.62,41.67,143200.0,14.6656,14.6797,14.6586,14.6762,143200.0
2010-02-02 11:10:00,41.68,41.73,41.62,41.67,125900.0,14.6797,14.6973,14.6586,14.6762,125900.0
2010-02-02 11:15:00,41.67,41.71,41.6,41.65,96800.0,14.6762,14.6903,14.6516,14.6692,96800.0
2010-02-02 11:20:00,41.65,41.7,41.59,41.7,235100.0,14.6692,14.6868,14.648,14.6868,235100.0
2010-02-02 11:25:00,41.7,41.76,41.65,41.65,200200.0,14.6868,14.7079,14.6692,14.6692,200200.0
2010-02-02 11:30:00,41.65,41.71,41.64,41.66,134300.0,14.6692,14.6903,14.6656,14.6727,134300.0
2010-02-02 11:35:00,41.65,41.73,41.65,41.73,132100.0,14.6692,14.6973,14.6692,14.6973,132100.0
2010-02-02 11:40:00,41.72,41.81,41.69,41.71,194700.0,14.6938,14.7255,14.6833,14.6903,194700.0
2010-02-02 11:45:00,41.71,41.75,41.68,41.7,216000.0,14.6903,14.7044,14.6797,14.6868,216000.0
2010-02-02 11:50:00,41.7,41.79,41.7,41.79,121300.0,14.6868,14.7185,14.6868,14.7185,121300.0
2010-02-02 11:55:00,41.79,41.81,41.74,41.78,122000.0,14.7185,14.7255,14.7009,14.715,122000.0
2010-02-02 12:00:00,41.79,41.79,41.7,41.74,188200.0,14.7185,14.7185,14.6868,14.7009,188200.0
2010-02-02 12:05:00,41.75,41.76,41.68,41.69,214800.0,14.7044,14.7079,14.6797,14.6833,214800.0
2010-02-02 12:10:00,41.68,41.74,41.67,41.71,169000.0,14.6797,14.7009,14.6762,14.6903,169000.0
2010-02-02 12:15:00,41.71,41.87,41.7,41.87,135900.0,14.6903,14.7467,14.6868,14.7467,135900.0
2010-02-02 12:20:00,41.87,41.96,41.86,41.93,252300.0,14.7467,14.7784,14.7431,14.7678,252300.0
2010-02-02 12:25:00,41.93,41.95,41.9,41.9,147300.0,14.7678,14.7748,14.7572,14.7572,147300.0
2010-02-02 12:30:00,41.9,41.94,41.85,41.92,101400.0,14.7572,14.7713,14.7396,14.7643,101400.0
2010-02-02 12:35:00,41.92,41.96,41.84,41.88,117600.0,14.7643,14.7784,14.7361,14.7502,117600.0
2010-02-02 12:40:00,41.88,41.91,41.87,41.89,102800.0,14.7502,14.7607,14.7467,14.7537,102800.0
2010-02-02 12:45:00,41.88,41.89,41.79,41.82,197100.0,14.7502,14.7537,14.7185,14.729,197100.0
2010-02-02 12:50:00,41.83,41.93,41.81,41.93,96700.0,14.7326,14.7678,14.7255,14.7678,96700.0
2010-02-02 12:55:00,41.93,42.0,41.92,41.94,131800.0,14.7678,14.7924,14.7643,14.7713,131800.0
2010-02-02 13:00:00,41.94,41.97,41.85,41.87,180800.0,14.7713,14.7819,14.7396,14.7467,180800.0
2010-02-02 13:05:00,41.88,41.88,41.82,41.84,99800.0,14.7502,14.7502,14.729,14.7361,99800.0
2010-02-02 13:10:00,41.84,41.86,41.78,41.83,70400.0,14.7361,14.7431,14.715,14.7326,70400.0
2010-02-02 13:15:00,41.84,41.87,41.81,41.86,74400.0,14.7361,14.7467,14.7255,14.7431,74400.0
2010-02-02 13:20:00,41.87,41.9,41.82,41.84,92700.0,14.7467,14.7572,14.729,14.7361,92700.0
2010-02-02 13:25:00,41.85,41.85,41.81,41.83,145700.0,14.7396,14.7396,14.7255,14.7326,145700.0
2010-02-02 13:30:00,41.83,41.92,41.83,41.88,141000.0,14.7326,14.7643,14.7326,14.7502,141000.0
2010-02-02 13:35:00,41.87,41.97,41.83,41.97,141400.0,14.7467,14.7819,14.7326,14.7819,141400.0
2010-02-02 13:40:00,41.97,42.03,41.96,42.0,268900.0,14.7819,14.803,14.7784,14.7924,268900.0
2010-02-02 13:45:00,41.99,42.0,41.97,41.97,52800.0,14.7889,14.7924,14.7819,14.7819,52800.0
2010-02-02 13:50:00,41.97,41.99,41.92,41.93,103800.0,14.7819,14.7889,14.7643,14.7678,103800.0
2010-02-02 13:55:00,41.93,41.99,41.89,41.91,68600.0,14.7678,14.7889,14.7537,14.7607,68600.0
2010-02-02 14:00:00,41.91,41.97,41.9,41.94,60000.0,14.7607,14.7819,14.7572,14.7713,60000.0
2010-02-02 14:05:00,41.95,41.95,41.85,41.92,486300.0,14.7748,14.7748,14.7396,14.7643,486300.0
2010-02-02 14:10:00,41.92,41.95,41.91,41.94,166600.0,14.7643,14.7748,14.7607,14.7713,166600.0
2010-02-02 14:15:00,41.94,41.98,41.88,41.91,275200.0,14.7713,14.7854,14.7502,14.7607,275200.0
2010-02-02 14:20:00,41.91,42.01,41.88,42.0,111500.0,14.7607,14.796,14.7502,14.7924,111500.0
2010-02-02 14:25:00,42.01,42.05,41.98,42.01,85000.0,14.796,14.81,14.7854,14.796,85000.0
2010-02-02 14:30:00,42.01,42.02,41.92,41.93,116200.0,14.796,14.7995,14.7643,14.7678,116200.0
2010-02-02 14:35:00,41.92,41.95,41.86,41.95,100100.0,14.7643,14.7748,14.7431,14.7748,100100.0
2010-02-02 14:40:00,41.94,41.98,41.89,41.89,151900.0,14.7713,14.7854,14.7537,14.7537,151900.0
2010-02-02 14:45:00,41.88,41.94,41.84,41.92,368300.0,14.7502,14.7713,14.7361,14.7643,368300.0
2010-02-02 14:50:00,41.91,41.96,41.87,41.92,87000.0,14.7607,14.7784,14.7467,14.7643,87000.0
2010-02-02 14:55:00,41.92,41.92,41.87,41.9,102700.0,14.7643,14.7643,14.7467,14.7572,102700.0
2010-02-02 15:00:00,41.9,41.93,41.83,41.93,196300.0,14.7572,14.7678,14.7326,14.7678,196300.0
2010-02-02 15:05:00,41.94,41.95,41.88,41.92,112900.0,14.7713,14.7748,14.7502,14.7643,112900.0
2010-02-02 15:10:00,41.94,41.99,41.88,41.99,281700.0,14.7713,14.7889,14.7502,14.7889,281700.0
2010-02-02 15:15:00,41.99,42.03,41.95,42.0,253000.0,14.7889,14.803,14.7748,14.7924,253000.0
2010-02-02 15:20:00,41.99,42.0,41.91,41.91,94100.0,14.7889,14.7924,14.7607,14.7607,94100.0
2010-02-02 15:25:00,41.91,41.92,41.86,41.89,456700.0,14.7607,14.7643,14.7431,14.7537,456700.0
2010-02-02 15:30:00,41.89,41.98,41.89,41.97,349000.0,14.7537,14.7854,14.7537,14.7819,349000.0
2010-02-02 15:35:00,41.97,41.98,41.9,41.91,106500.0,14.7819,14.7854,14.7572,14.7607,106500.0
2010-02-02 15:40:00,41.91,42.0,41.9,41.9,193800.0,14.7607,14.7924,14.7572,14.7572,193800.0
2010-02-02 15:45:00,41.9,41.92,41.84,41.92,204100.0,14.7572,14.7643,14.7361,14.7643,204100.0
2010-02-02 15:50:00,41.92,41.97,41.92,41.95,349000.0,14.7643,14.7819,14.7643,14.7748,349000.0
2010-02-02 15:55:00,41.94,41.98,41.91,41.93,333400.0,14.7713,14.7854,14.7607,14.7678,333400.0
2010-02-03 09:30:00,41.52,41.65,41.46,41.5,424900.0,14.6234,14.6692,14.6023,14.6163,424900.0
2010-02-03 09:35:00,41.49,41.71,41.46,41.48,317500.0,14.6128,14.6903,14.6023,14.6093,317500.0
2010-02-03 09:40:00,41.5,41.67,41.49,41.65,191900.0,14.6163,14.6762,14.6128,14.6692,191900.0
2010-02-03 09:45:00,41.66,41.8,41.63,41.7,107100.0,14.6727,14.722,14.6621,14.6868,107100.0
2010-02-03 09:50:00,41.69,41.81,41.68,41.8,140100.0,14.6833,14.7255,14.6797,14.722,140100.0
2010-02-03 09:55:00,41.8,41.82,41.67,41.72,171600.0,14.722,14.729,14.6762,14.6938,171600.0
2010-02-03 10:00:00,41.71,41.71,41.6,41.65,89300.0,14.6903,14.6903,14.6516,14.6692,89300.0
2010-02-03 10:05:00,41.65,41.8,41.59,41.76,167800.0,14.6692,14.722,14.648,14.7079,167800.0
2010-02-03 10:10:00,41.76,41.78,41.58,41.62,196200.0,14.7079,14.715,14.6445,14.6586,196200.0
2010-02-03 10:15:00,41.62,41.64,41.46,41.53,195800.0,14.6586,14.6656,14.6023,14.6269,195800.0
2010-02-03 10:20:00,41.52,41.6,41.48,41.55,152900.0,14.6234,14.6516,14.6093,14.6339,152900.0
2010-02-03 10:25:00,41.54,41.54,41.43,41.44,131900.0,14.6304,14.6304,14.5917,14.5952,131900.0
2010-02-03 10:30:00,41.44,41.6,41.43,41.5,141200.0,14.5952,14.6516,14.5917,14.6163,141200.0
2010-02-03 10:35:00,41.5,41.51,41.22,41.27,151900.0,14.6163,14.6199,14.5177,14.5353,151900.0
2010-02-03 10:40:00,41.28,41.37,41.22,41.31,248800.0,14.5389,14.5706,14.5177,14.5494,248800.0
2010-02-03 10:45:00,41.32,41.58,41.23,41.57,215500.0,14.5529,14.6445,14.5212,14.641,215500.0
2010-02-03 10:50:00,41.56,41.6,41.44,41.55,236900.0,14.6375,14.6516,14.5952,14.6339,236900.0
2010-02-03 10:55:00,41.55,41.63,41.54,41.57,232800.0,14.6339,14.6621,14.6304,14.641,232800.0
2010-02-03 11:00:00,41.57,41.69,41.56,41.61,236800.0,14.641,14.6833,14.6375,14.6551,236800.0
2010-02-03 11:05:00,41.61,41.78,41.59,41.72,155800.0,14.6551,14.715,14.648,14.6938,155800.0
2010-02-03 11:10:00,41.72,41.72,41.6,41.61,105100.0,14.6938,14.6938,14.6516,14.6551,105100.0
2010-02-03 11:15:00,41.61,41.64,41.59,41.64,134400.0,14.6551,14.6656,14.648,14.6656,134400.0
2010-02-03 11:20:00,41.63,41.63,41.56,41.57,227300.0,14.6621,14.6621,14.6375,14.641,227300.0
2010-02-03 11:25:00,41.57,41.57,41.47,41.48,127700.0,14.641,14.641,14.6058,14.6093,127700.0
2010-02-03 11:30:00,41.49,41.56,41.47,41.51,82000.0,14.6128,14.6375,14.6058,14.6199,82000.0
2010-02-03 11:35:00,41.5,41.51,41.39,41.41,79500.0,14.6163,14.6199,14.5776,14.5846,79500.0
2010-02-03 11:40:00,41.41,41.42,41.26,41.29,125400.0,14.5846,14.5882,14.5318,14.5424,125400.0
2010-02-03 11:45:00,41.29,41.36,41.28,41.31,85700.0,14.5424,14.567,14.5389,14.5494,85700.0
2010-02-03 11:50:00,41.31,41.36,41.25,41.35,121900.0,14.5494,14.567,14.5283,14.5635,121900.0
2010-02-03 11:55:00,41.35,41.35,41.28,41.3,116500.0,14.5635,14.5635,14.5389,14.5459,116500.0
2010-02-03 12:00:00,41.29,41.38,41.29,41.36,77100.0,14.5424,14.5741,14.5424,14.567,77100.0
2010-02-03 12:05:00,41.36,41.42,41.3,41.42,44300.0,14.567,14.5882,14.5459,14.5882,44300.0
2010-02-03 12:10:00,41.43,41.57,41.41,41.52,108400.0,14.5917,14.641,14.5846,14.6234,108400.0
2010-02-03 12:15:00,41.52,41.54,41.39,41.48,89300.0,14.6234,14.6304,14.5776,14.6093,89300.0
2010-02-03 12:20:00,41.49,41.49,41.38,41.39,75900.0,14.6128,14.6128,14.5741,14.5776,75900.0
2010-02-03 12:25:00,41.39,41.4,41.3,41.31,105700.0,14.5776,14.5811,14.5459,14.5494,105700.0
2010-02-03 12:30:00,41.31,41.36,41.29,41.3,124600.0,14.5494,14.567,14.5424,14.5459,124600.0
2010-02-03 12:35:00,41.3,41.47,41.29,41.42,78400.0,14.5459,14.6058,14.5424,14.5882,78400.0
2010-02-03 12:40:00,41.41,41.43,41.36,41.39,46900.0,14.5846,14.5917,14.567,14.5776,46900.0
2010-02-03 12:45:00,41.38,41.4,41.31,41.36,61500.0,14.5741,14.5811,14.5494,14.567,61500.0
2010-02-03 12:50:00,41.38,41.47,41.35,41.45,69400.0,14.5741,14.6058,14.5635,14.5987,69400.0
2010-02-03 12:55:00,41.45,41.52,41.43,41.46,77600.0,14.5987,14.6234,14.5917,14.6023,77600.0
2010-02-03 13:00:00,41.47,41.49,41.42,41.48,50000.0,14.6058,14.6128,14.5882,14.6093,50000.0
2010-02-03 13:05:00,41.49,41.58,41.47,41.58,97200.0,14.6128,14.6445,14.6058,14.6445,97200.0
2010-02-03 13:10:00,41.58,41.6,41.53,41.57,105500.0,14.6445,14.6516,14.6269,14.641,105500.0
2010-02-03 13:15:00,41.58,41.58,41.52,41.56,64900.0,14.6445,14.6445,14.6234,14.6375,64900.0
2010-02-03 13:20:00,41.56,41.58,41.46,41.48,78000.0,14.6375,14.6445,14.6023,14.6093,78000.0
2010-02-03 13:25:00,41.49,41.51,41.47,41.5,80900.0,14.6128,14.6199,14.6058,14.6163,80900.0
2010-02-03 13:30:00,41.5,41.56,41.49,41.55,85700.0,14.6163,14.6375,14.6128,14.6339,85700.0
2010-02-03 13:35:00,41.55,41.6,41.47,41.48,114400.0,14.6339,14.6516,14.6058,14.6093,114400.0
2010-02-03 13:40:00,41.49,41.56,41.47,41.47,48200.0,14.6128,14.6375,14.6058,14.6058,48200.0
2010-02-03 13:45:00,41.47,41.54,41.45,41.49,61500.0,14.6058,14.6304,14.5987,14.6128,61500.0
2010-02-03 13:50:00,41.49,41.5,41.43,41.45,69000.0,14.6128,14.6163,14.5917,14.5987,69000.0
2010-02-03 13:55:00,41.46,41.46,41.34,41.4,87600.0,14.6023,14.6023,14.56,14.5811,87600.0
2010-02-03 14:00:00,41.42,41.42,41.32,41.33,50600.0,14.5882,14.5882,14.5529,14.5565,50600.0
2010-02-03 14:05:00,41.33,41.4,41.33,41.38,41000.0,14.5565,14.5811,14.5565,14.5741,41000.0
2010-02-03 14:10:00,41.38,41.42,41.37,41.4,109100.0,14.5741,14.5882,14.5706,14.5811,109100.0
2010-02-03 14:15:00,41.4,41.46,41.38,41.39,55900.0,14.5811,14.6023,14.5741,14.5776,55900.0
2010-02-03 14:20:00,41.4,41.42,41.34,41.35,160000.0,14.5811,14.5882,14.56,14.5635,160000.0
2010-02-03 14:25:00,41.34,41.37,41.28,41.34,176600.0,14.56,14.5706,14.5389,14.56,176600.0
2010-02-03 14:30:00,41.34,41.39,41.33,41.36,91300.0,14.56,14.5776,14.5565,14.567,91300.0
2010-02-03 14:35:00,41.35,41.36,41.25,41.26,82800.0,14.5635,14.567,14.5283,14.5318,82800.0
2010-02-03 14:40:00,41.26,41.27,41.21,41.27,93000.0,14.5318,14.5353,14.5142,14.5353,93000.0
2010-02-03 14:45:00,41.26,41.31,41.23,41.25,58400.0,14.5318,14.5494,14.5212,14.5283,58400.0
2010-02-03 14:50:00,41.25,41.34,41.23,41.33,67100.0,14.5283,14.56,14.5212,14.5565,67100.0
2010-02-03 14:55:00,41.33,41.39,41.31,41.32,63800.0,14.5565,14.5776,14.5494,14.5529,63800.0
2010-02-03 15:00:00,41.32,41.48,41.32,41.44,106900.0,14.5529,14.6093,14.5529,14.5952,106900.0
2010-02-03 15:05:00,41.43,41.45,41.35,41.37,82800.0,14.5917,14.5987,14.5635,14.5706,82800.0
2010-02-03 15:10:00,41.38,41.42,41.35,41.38,74700.0,14.5741,14.5882,14.5635,14.5741,74700.0
2010-02-03 15:15:00,41.38,41.4,41.33,41.36,111500.0,14.5741,14.5811,14.5565,14.567,111500.0
2010-02-03 15:20:00,41.36,41.39,41.29,41.31,79600.0,14.567,14.5776,14.5424,14.5494,79600.0
2010-02-03 15:25:00,41.31,41.38,41.3,41.33,61700.0,14.5494,14.5741,14.5459,14.5565,61700.0
2010-02-03 15:30:00,41.33,41.44,41.33,41.43,95000.0,14.5565,14.5952,14.5565,14.5917,95000.0
2010-02-03 15:35:00,41.43,41.52,41.43,41.52,154800.0,14.5917,14.6234,14.5917,14.6234,154800.0
2010-02-03 15:40:00,41.51,41.58,41.49,41.5,177400.0,14.6199,14.6445,14.6128,14.6163,177400.0
2010-02-03 15:45:00,41.51,41.53,41.4,41.46,187000.0,14.6199,14.6269,14.5811,14.6023,187000.0
2010-02-03 15:50:00,41.45,41.46,41.36,41.43,179700.0,14.5987,14.6023,14.567,14.5917,179700.0
2010-02-03 15:55:00,41.43,41.43,41.35,41.42,303100.0,14.5917,14.5917,14.5635,14.5882,303100.0
2010-02-04 09:30:00,40.61,40.61,40.34,40.37,370500.0,14.3029,14.3029,14.2078,14.2184,370500.0
2010-02-04 09:35:00,40.36,40.57,40.3,40.55,305100.0,14.2148,14.2888,14.1937,14.2817,305100.0
2010-02-04 09:40:00,40.55,40.55,40.17,40.18,415600.0,14.2817,14.2817,14.1479,14.1514,415600.0
2010-02-04 09:45:00,40.19,40.19,40.01,40.05,630400.0,14.155,14.155,14.0916,14.1056,630400.0
2010-02-04 09:50:00,40.06,40.12,39.85,39.96,525400.0,14.1092,14.1303,14.0352,14.0739,525400.0
2010-02-04 09:55:00,39.97,40.02,39.86,39.91,296000.0,14.0775,14.0951,14.0387,14.0563,296000.0
2010-02-04 10:00:00,39.92,40.08,39.9,39.99,307700.0,14.0599,14.1162,14.0528,14.0845,307700.0
2010-02-04 10:05:00,40.0,40.05,39.9,39.91,270800.0,14.088,14.1056,14.0528,14.0563,270800.0
2010-02-04 10:10:00,39.91,39.95,39.65,39.72,370400.0,14.0563,14.0704,13.9648,13.9894,370400.0
2010-02-04 10:15:00,39.73,39.79,39.64,39.77,398000.0,13.9929,14.0141,13.9612,14.007,398000.0
2010-02-04 10:20:00,39.77,39.81,39.7,39.73,236100.0,14.007,14.0211,13.9824,13.9929,236100.0
2010-02-04 10:25:00,39.72,39.79,39.5,39.51,475400.0,13.9894,14.0141,13.9119,13.9155,475400.0
2010-02-04 10:30:00,39.51,39.65,39.4,39.58,847600.0,13.9155,13.9648,13.8767,13.9401,847600.0
2010-02-04 10:35:00,39.58,39.71,39.49,39.54,318200.0,13.9401,13.9859,13.9084,13.926,318200.0
2010-02-04 10:40:00,39.54,39.67,39.46,39.63,290500.0,13.926,13.9718,13.8978,13.9577,290500.0
2010-02-04 10:45:00,39.62,39.66,39.52,39.61,334400.0,13.9542,13.9683,13.919,13.9507,334400.0
2010-02-04 10:50:00,39.61,39.68,39.51,39.53,294100.0,13.9507,13.9753,13.9155,13.9225,294100.0
2010-02-04 10:55:00,39.52,39.57,39.33,39.34,248500.0,13.919,13.9366,13.8521,13.8556,248500.0
2010-02-04 11:00:00,39.33,39.35,39.25,39.29,289800.0,13.8521,13.8591,13.8239,13.838,289800.0
2010-02-04 11:05:00,39.28,39.42,39.28,39.35,253900.0,13.8345,13.8838,13.8345,13.8591,253900.0
2010-02-04 11:10:00,39.31,39.38,39.22,39.22,435800.0,13.845,13.8697,13.8133,13.8133,435800.0
2010-02-04 11:15:00,39.24,39.25,39.15,39.17,260900.0,13.8204,13.8239,13.7887,13.7957,260900.0
2010-02-04 11:20:00,39.18,39.21,39.1,39.14,199900.0,13.7992,13.8098,13.7711,13.7851,199900.0
2010-02-04 11:25:00,39.14,39.34,39.13,39.33,313900.0,13.7851,13.8556,13.7816,13.8521,313900.0
2010-02-04 11:30:00,39.33,39.34,39.25,39.26,185400.0,13.8521,13.8556,13.8239,13.8274,185400.0
2010-02-04 11:35:00,39.26,39.33,39.1,39.11,212500.0,13.8274,13.8521,13.7711,13.7746,212500.0
2010-02-04 11:40:00,39.1,39.18,38.88,38.91,563400.0,13.7711,13.7992,13.6936,13.7041,563400.0
2010-02-04 11:45:00,38.92,38.99,38.86,38.91,503200.0,13.7077,13.7323,13.6865,13.7041,503200.0
2010-02-04 11:50:00,38.92,39.21,38.88,39.13,318500.0,13.7077,13.8098,13.6936,13.7816,318500.0
2010-02-04 11:55:00,39.14,39.17,38.98,39.07,179600.0,13.7851,13.7957,13.7288,13.7605,179600.0
2010-02-04 12:00:00,39.08,39.19,38.99,39.13,229600.0,13.764,13.8028,13.7323,13.7816,229600.0
2010-02-04 12:05:00,39.13,39.2,38.97,39.15,192200.0,13.7816,13.8063,13.7253,13.7887,192200.0
2010-02-04 12:10:00,39.13,39.23,39.03,39.03,234000.0,13.7816,13.8168,13.7464,13.7464,234000.0
2010-02-04 12:15:00,39.03,39.11,38.93,38.93,126500.0,13.7464,13.7746,13.7112,13.7112,126500.0
2010-02-04 12:20:00,38.94,38.99,38.86,38.95,246000.0,13.7147,13.7323,13.6865,13.7182,246000.0
2010-02-04 12:25:00,38.95,39.04,38.9,38.91,175200.0,13.7182,13.7499,13.7006,13.7041,175200.0
2010-02-04 12:30:00,38.9,39.01,38.87,38.98,247300.0,13.7006,13.7394,13.6901,13.7288,247300.0
2010-02-04 12:35:00,38.98,39.06,38.94,39.05,166900.0,13.7288,13.757,13.7147,13.7534,166900.0
2010-02-04 12:40:00,39.04,39.06,38.93,38.99,163400.0,13.7499,13.757,13.7112,13.7323,163400.0
2010-02-04 12:45:00,38.98,39.02,38.8,38.81,186500.0,13.7288,13.7429,13.6654,13.6689,186500.0
2010-02-04 12:50:00,38.8,38.86,38.73,38.75,392700.0,13.6654,13.6865,13.6407,13.6478,392700.0
2010-02-04 12:55:00,38.75,38.84,38.69,38.81,214900.0,13.6478,13.6795,13.6267,13.6689,214900.0
2010-02-04 13:00:00,38.8,38.86,38.75,38.8,223800.0,13.6654,13.6865,13.6478,13.6654,223800.0
2010-02-04 13:05:00,38.81,39.02,38.8,39.01,105000.0,13.6689,13.7429,13.6654,13.7394,105000.0
2010-02-04 13:10:00,39.0,39.0,38.91,38.94,94500.0,13.7358,13.7358,13.7041,13.7147,94500.0
2010-02-04 13:15:00,38.94,38.95,38.85,38.85,107500.0,13.7147,13.7182,13.683,13.683,107500.0
2010-02-04 13:20:00,38.85,38.9,38.74,38.74,160200.0,13.683,13.7006,13.6443,13.6443,160200.0
2010-02-04 13:25:00,38.75,38.89,38.73,38.88,135000.0,13.6478,13.6971,13.6407,13.6936,135000.0
2010-02-04 13:30:00,38.88,38.94,38.88,38.93,223700.0,13.6936,13.7147,13.6936,13.7112,223700.0
2010-02-04 13:35:00,38.94,39.0,38.93,38.96,253600.0,13.7147,13.7358,13.7112,13.7217,253600.0
2010-02-04 13:40:00,38.96,38.97,38.75,38.78,265100.0,13.7217,13.7253,13.6478,13.6584,265100.0
2010-02-04 13:45:00,38.76,38.9,38.73,38.89,455500.0,13.6513,13.7006,13.6407,13.6971,455500.0
2010-02-04 13:50:00,38.88,38.94,38.8,38.82,162500.0,13.6936,13.7147,13.6654,13.6724,162500.0
2010-02-04 13:55:00,38.83,38.88,38.8,38.82,199400.0,13.676,13.6936,13.6654,13.6724,199400.0
2010-02-04 14:00:00,38.81,38.83,38.74,38.75,202400.0,13.6689,13.676,13.6443,13.6478,202400.0
2010-02-04 14:05:00,38.75,38.8,38.71,38.74,274700.0,13.6478,13.6654,13.6337,13.6443,274700.0
2010-02-04 14:10:00,38.74,38.83,38.74,38.81,180100.0,13.6443,13.676,13.6443,13.6689,180100.0
2010-02-04 14:15:00,38.8,38.83,38.69,38.77,447400.0,13.6654,13.676,13.6267,13.6548,447400.0
2010-02-04 14:20:00,38.77,39.05,38.76,39.03,346500.0,13.6548,13.7534,13.6513,13.7464,346500.0
2010-02-04 14:25:00,39.04,39.12,38.99,39.07,274700.0,13.7499,13.7781,13.7323,13.7605,274700.0
2010-02-04 14:30:00,39.08,39.15,39.0,39.15,238100.0,13.764,13.7887,13.7358,13.7887,238100.0
2010-02-04 14:35:00,39.15,39.19,39.09,39.17,202000.0,13.7887,13.8028,13.7675,13.7957,202000.0
2010-02-04 14:40:00,39.17,39.17,39.08,39.1,176400.0,13.7957,13.7957,13.764,13.7711,176400.0
2010-02-04 14:45:00,39.1,39.16,39.08,39.14,274000.0,13.7711,13.7922,13.764,13.7851,274000.0
2010-02-04 14:50:00,39.15,39.18,39.03,39.06,247500.0,13.7887,13.7992,13.7464,13.757,247500.0
2010-02-04 14:55:00,39.06,39.1,39.0,39.02,205900.0,13.757,13.7711,13.7358,13.7429,205900.0
2010-02-04 15:00:00,39.01,39.18,39.0,39.01,390400.0,13.7394,13.7992,13.7358,13.7394,390400.0
2010-02-04 15:05:00,39.01,39.1,39.0,39.01,277900.0,13.7394,13.7711,13.7358,13.7394,277900.0
2010-02-04 15:10:00,39.02,39.07,38.98,39.02,174000.0,13.7429,13.7605,13.7288,13.7429,174000.0
2010-02-04 15:15:00,39.02,39.03,38.88,38.92,303700.0,13.7429,13.7464,13.6936,13.7077,303700.0
2010-02-04 15:20:00,38.92,38.92,38.76,38.78,339800.0,13.7077,13.7077,13.6513,13.6584,339800.0
2010-02-04 15:25:00,38.77,38.8,38.68,38.78,425900.0,13.6548,13.6654,13.6231,13.6584,425900.0
2010-02-04 15:30:00,38.78,38.84,38.73,38.81,265800.0,13.6584,13.6795,13.6407,13.6689,265800.0
2010-02-04 15:35:00,38.81,38.86,38.68,38.71,346800.0,13.6689,13.6865,13.6231,13.6337,346800.0
2010-02-04 15:40:00,38.71,38.91,38.71,38.84,446300.0,13.6337,13.7041,13.6337,13.6795,446300.0
2010-02-04 15:45:00,38.84,38.9,38.82,38.84,513800.0,13.6795,13.7006,13.6724,13.6795,513800.0
2010-02-04 15:50:00,38.84,38.94,38.84,38.84,419600.0,13.6795,13.7147,13.6795,13.6795,419600.0
2010-02-04 15:55:00,38.85,38.85,38.73,38.81,809200.0,13.683,13.683,13.6407,13.6689,809200.0
2010-02-05 09:30:00,38.5,38.7,38.23,38.63,703400.0,13.5597,13.6302,13.4646,13.6055,703400.0
2010-02-05 09:35:00,38.64,38.64,38.15,38.25,564100.0,13.609,13.609,13.4365,13.4717,564100.0
2010-02-05 09:40:00,38.24,38.44,38.17,38.23,418600.0,13.4682,13.5386,13.4435,13.4646,418600.0
2010-02-05 09:45:00,38.22,38.35,38.03,38.04,519800.0,13.4611,13.5069,13.3942,13.3977,519800.0
2010-02-05 09:50:00,38.05,38.27,38.04,38.1,486400.0,13.4012,13.4787,13.3977,13.4189,486400.0
2010-02-05 09:55:00,38.09,38.29,38.07,38.19,995700.0,13.4153,13.4858,13.4083,13.4506,995700.0
2010-02-05 10:00:00,38.17,38.24,37.87,37.89,736100.0,13.4435,13.4682,13.3378,13.3449,736100.0
2010-02-05 10:05:00,37.88,37.88,37.6,37.64,759400.0,13.3414,13.3414,13.2428,13.2568,759400.0
2010-02-05 10:10:00,37.65,37.87,37.54,37.73,594800.0,13.2604,13.3378,13.2216,13.2885,594800.0
2010-02-05 10:15:00,37.73,37.81,37.5,37.53,390700.0,13.2885,13.3167,13.2075,13.2181,390700.0
2010-02-05 10:20:00,37.53,37.91,37.51,37.9,522000.0,13.2181,13.3519,13.2111,13.3484,522000.0
2010-02-05 10:25:00,37.89,38.14,37.85,37.95,542600.0,13.3449,13.4329,13.3308,13.366,542600.0
2010-02-05 10:30:00,37.97,38.14,37.93,38.1,488100.0,13.3731,13.4329,13.359,13.4189,488100.0
2010-02-05 10:35:00,38.11,38.15,37.95,38.06,359200.0,13.4224,13.4365,13.366,13.4048,359200.0
2010-02-05 10:40:00,38.05,38.31,38.05,38.18,414900.0,13.4012,13.4928,13.4012,13.447,414900.0
2010-02-05 10:45:00,38.18,38.24,38.04,38.09,283900.0,13.447,13.4682,13.3977,13.4153,283900.0
2010-02-05 10:50:00,38.09,38.28,38.09,38.18,234000.0,13.4153,13.4823,13.4153,13.447,234000.0
2010-02-05 10:55:00,38.19,38.24,38.11,38.15,289500.0,13.4506,13.4682,13.4224,13.4365,289500.0
2010-02-05 11:00:00,38.16,38.2,37.97,38.02,236000.0,13.44,13.4541,13.3731,13.3907,236000.0
2010-02-05 11:05:00,38.01,38.2,37.95,38.18,273500.0,13.3872,13.4541,13.366,13.447,273500.0
2010-02-05 11:10:00,38.19,38.22,38.07,38.1,396600.0,13.4506,13.4611,13.4083,13.4189,396600.0
2010-02-05 11:15:00,38.11,38.19,38.05,38.16,175000.0,13.4224,13.4506,13.4012,13.44,175000.0
2010-02-05 11:20:00,38.15,38.28,38.07,38.26,313200.0,13.4365,13.4823,13.4083,13.4752,313200.0
2010-02-05 11:25:00,38.27,38.35,38.07,38.08,286200.0,13.4787,13.5069,13.4083,13.4118,286200.0
2010-02-05 11:30:00,38.08,38.17,37.93,37.93,291300.0,13.4118,13.4435,13.359,13.359,291300.0
2010-02-05 11:35:00,37.94,37.96,37.84,37.88,384400.0,13.3625,13.3695,13.3273,13.3414,384400.0
2010-02-05 11:40:00,37.88,37.97,37.76,37.88,272600.0,13.3414,13.3731,13.2991,13.3414,272600.0
2010-02-05 11:45:00,37.87,37.87,37.66,37.79,253400.0,13.3378,13.3378,13.2639,13.3097,253400.0
2010-02-05 11:50:00,37.78,37.88,37.71,37.75,240300.0,13.3062,13.3414,13.2815,13.2956,240300.0
2010-02-05 11:55:00,37.76,37.82,37.68,37.72,217000.0,13.2991,13.3202,13.2709,13.285,217000.0
2010-02-05 12:00:00,37.73,37.78,37.57,37.57,349000.0,13.2885,13.3062,13.2322,13.2322,349000.0
2010-02-05 12:05:00,37.58,37.79,37.57,37.73,332600.0,13.2357,13.3097,13.2322,13.2885,332600.0
2010-02-05 12:10:00,37.73,37.74,37.62,37.68,197300.0,13.2885,13.2921,13.2498,13.2709,197300.0
2010-02-05 12:15:00,37.68,37.78,37.61,37.76,177600.0,13.2709,13.3062,13.2463,13.2991,177600.0
2010-02-05 12:20:00,37.76,37.84,37.74,37.77,256100.0,13.2991,13.3273,13.2921,13.3026,256100.0
2010-02-05 12:25:00,37.77,37.87,37.75,37.82,202000.0,13.3026,13.3378,13.2956,13.3202,202000.0
2010-02-05 12:30:00,37.83,37.83,37.7,37.72,263900.0,13.3238,13.3238,13.278,13.285,263900.0
2010-02-05 12:35:00,37.73,37.87,37.71,37.71,148000.0,13.2885,13.3378,13.2815,13.2815,148000.0
2010-02-05 12:40:00,37.72,37.83,37.68,37.82,249100.0,13.285,13.3238,13.2709,13.3202,249100.0
2010-02-05 12:45:00,37.81,37.88,37.78,37.86,135300.0,13.3167,13.3414,13.3062,13.3343,135300.0
2010-02-05 12:50:00,37.87,37.93,37.73,37.79,399000.0,13.3378,13.359,13.2885,13.3097,399000.0
2010-02-05 12:55:00,37.79,37.81,37.71,37.79,320800.0,13.3097,13.3167,13.2815,13.3097,320800.0
2010-02-05 13:00:00,37.79,37.81,37.7,37.75,171400.0,13.3097,13.3167,13.278,13.2956,171400.0
2010-02-05 13:05:00,37.75,37.82,37.68,37.71,276800.0,13.2956,13.3202,13.2709,13.2815,276800.0
2010-02-05 13:10:00,37.71,37.76,37.58,37.67,332100.0,13.2815,13.2991,13.2357,13.2674,332100.0
2010-02-05 13:15:00,37.67,37.68,37.62,37.64,177200.0,13.2674,13.2709,13.2498,13.2568,177200.0
2010-02-05 13:20:00,37.64,37.64,37.48,37.48,284000.0,13.2568,13.2568,13.2005,13.2005,284000.0
2010-02-05 13:25:00,37.49,37.56,37.37,37.45,187700.0,13.204,13.2287,13.1617,13.1899,187700.0
2010-02-05 13:30:00,37.45,37.52,37.4,37.4,250300.0,13.1899,13.2146,13.1723,13.1723,250300.0
2010-02-05 13:35:00,37.4,37.43,37.18,37.22,604300.0,13.1723,13.1829,13.0948,13.1089,604300.0
2010-02-05 13:40:00,37.23,37.31,37.11,37.17,414400.0,13.1124,13.1406,13.0702,13.0913,414400.0
2010-02-05 13:45:00,37.16,37.32,37.15,37.32,215500.0,13.0878,13.1441,13.0843,13.1441,215500.0
2010-02-05 13:50:00,37.32,37.42,37.26,37.35,267700.0,13.1441,13.1794,13.123,13.1547,267700.0
2010-02-05 13:55:00,37.37,37.43,37.23,37.27,197800.0,13.1617,13.1829,13.1124,13.1265,197800.0
2010-02-05 14:00:00,37.28,37.95,37.27,37.61,337300.0,13.1301,13.366,13.1265,13.2463,337300.0
2010-02-05 14:05:00,37.61,37.63,37.45,37.48,336700.0,13.2463,13.2533,13.1899,13.2005,336700.0
2010-02-05 14:10:00,37.47,37.47,37.34,37.43,261900.0,13.197,13.197,13.1512,13.1829,261900.0
2010-02-05 14:15:00,37.43,37.68,37.42,37.62,259100.0,13.1829,13.2709,13.1794,13.2498,259100.0
2010-02-05 14:20:00,37.62,37.64,37.49,37.6,220500.0,13.2498,13.2568,13.204,13.2428,220500.0
2010-02-05 14:25:00,37.6,37.71,37.58,37.64,190700.0,13.2428,13.2815,13.2357,13.2568,190700.0
2010-02-05 14:30:00,37.63,37.68,37.51,37.67,230100.0,13.2533,13.2709,13.2111,13.2674,230100.0
2010-02-05 14:35:00,37.67,37.72,37.65,37.66,194800.0,13.2674,13.285,13.2604,13.2639,194800.0
2010-02-05 14:40:00,37.67,37.69,37.57,37.66,156500.0,13.2674,13.2745,13.2322,13.2639,156500.0
2010-02-05 14:45:00,37.67,37.67,37.56,37.61,391200.0,13.2674,13.2674,13.2287,13.2463,391200.0
2010-02-05 14:50:00,37.61,37.8,37.6,37.79,322600.0,13.2463,13.3132,13.2428,13.3097,322600.0
2010-02-05 14:55:00,37.8,37.92,37.71,37.91,328000.0,13.3132,13.3555,13.2815,13.3519,328000.0
2010-02-05 15:00:00,37.92,38.19,37.9,38.08,386600.0,13.3555,13.4506,13.3484,13.4118,386600.0
2010-02-05 15:05:00,38.07,38.43,38.06,38.37,586300.0,13.4083,13.5351,13.4048,13.514,586300.0
2010-02-05 15:10:00,38.39,38.65,38.29,38.62,529700.0,13.521,13.6126,13.4858,13.602,529700.0
2010-02-05 15:15:00,38.6,38.66,38.42,38.57,431500.0,13.595,13.6161,13.5316,13.5844,431500.0
2010-02-05 15:20:00,38.57,38.71,38.47,38.55,583800.0,13.5844,13.6337,13.5492,13.5773,583800.0
2010-02-05 15:25:00,38.55,38.63,38.47,38.56,417800.0,13.5773,13.6055,13.5492,13.5809,417800.0
2010-02-05 15:30:00,38.56,38.82,38.5,38.74,470600.0,13.5809,13.6724,13.5597,13.6443,470600.0
2010-02-05 15:35:00,38.74,38.85,38.58,38.59,570600.0,13.6443,13.683,13.5879,13.5914,570600.0
2010-02-05 15:40:00,38.59,38.64,38.5,38.56,380500.0,13.5914,13.609,13.5597,13.5809,380500.0
2010-02-05 15:45:00,38.56,38.61,38.37,38.41,295800.0,13.5809,13.5985,13.514,13.528,295800.0
2010-02-05 15:50:00,38.41,38.63,38.4,38.62,456600.0,13.528,13.6055,13.5245,13.602,456600.0
2010-02-05 15:55:00,38.61,38.8,38.6,38.79,614300.0,13.5985,13.6654,13.595,13.6619,614300.0
2010-02-08 09:30:00,38.66,38.66,38.18,38.18,256800.0,13.6161,13.6161,13.447,13.447,256800.0
2010-02-08 09:35:00,38.17,38.48,38.07,38.47,383900.0,13.4435,13.5527,13.4083,13.5492,383900.0
2010-02-08 09:40:00,38.48,38.56,38.33,38.43,234800.0,13.5527,13.5809,13.4999,13.5351,234800.0
2010-02-08 09:45:00,38.42,38.51,38.31,38.38,309700.0,13.5316,13.5633,13.4928,13.5175,309700.0
2010-02-08 09:50:00,38.39,38.44,38.12,38.41,310300.0,13.521,13.5386,13.4259,13.528,310300.0
2010-02-08 09:55:00,38.41,38.53,38.31,38.44,197200.0,13.528,13.5703,13.4928,13.5386,197200.0
2010-02-08 10:00:00,38.45,38.64,38.44,38.59,270900.0,13.5421,13.609,13.5386,13.5914,270900.0
2010-02-08 10:05:00,38.6,38.68,38.55,38.65,219300.0,13.595,13.6231,13.5773,13.6126,219300.0
2010-02-08 10:10:00,38.66,38.92,38.65,38.85,220000.0,13.6161,13.7077,13.6126,13.683,220000.0
2010-02-08 10:15:00,38.85,38.97,38.85,38.9,276100.0,13.683,13.7253,13.683,13.7006,276100.0
2010-02-08 10:20:00,38.9,38.93,38.7,38.83,230500.0,13.7006,13.7112,13.6302,13.676,230500.0
2010-02-08 10:25:00,38.83,38.97,38.8,38.93,274800.0,13.676,13.7253,13.6654,13.7112,274800.0
2010-02-08 10:30:00,38.92,39.04,38.81,38.95,248900.0,13.7077,13.7499,13.6689,13.7182,248900.0
2010-02-08 10:35:00,38.96,39.15,38.96,39.0,230800.0,13.7217,13.7887,13.7217,13.7358,230800.0
2010-02-08 10:40:00,38.99,39.21,38.97,39.2,218500.0,13.7323,13.8098,13.7253,13.8063,218500.0
2010-02-08 10:45:00,39.19,39.37,39.15,39.31,267400.0,13.8028,13.8662,13.7887,13.845,267400.0
2010-02-08 10:50:00,39.32,39.36,39.23,39.27,179300.0,13.8485,13.8626,13.8168,13.8309,179300.0
2010-02-08 10:55:00,39.29,39.36,39.27,39.33,138600.0,13.838,13.8626,13.8309,13.8521,138600.0
2010-02-08 11:00:00,39.33,39.42,39.32,39.4,267500.0,13.8521,13.8838,13.8485,13.8767,267500.0
2010-02-08 11:05:00,39.4,39.45,38.44,39.43,380100.0,13.8767,13.8943,13.5386,13.8873,380100.0
2010-02-08 11:10:00,39.43,39.52,39.37,39.38,214800.0,13.8873,13.919,13.8662,13.8697,214800.0
2010-02-08 11:15:00,39.38,39.4,39.24,39.3,209100.0,13.8697,13.8767,13.8204,13.8415,209100.0
2010-02-08 11:20:00,39.29,39.38,39.27,39.37,166300.0,13.838,13.8697,13.8309,13.8662,166300.0
2010-02-08 11:25:00,39.36,39.38,39.19,39.26,250200.0,13.8626,13.8697,13.8028,13.8274,250200.0
2010-02-08 11:30:00,39.26,39.32,39.2,39.23,134500.0,13.8274,13.8485,13.8063,13.8168,134500.0
2010-02-08 11:35:00,39.23,39.27,39.16,39.16,183800.0,13.8168,13.8309,13.7922,13.7922,183800.0
2010-02-08 11:40:00,39.16,39.29,39.16,39.27,112500.0,13.7922,13.838,13.7922,13.8309,112500.0
2010-02-08 11:45:00,39.28,39.29,39.16,39.22,126300.0,13.8345,13.838,13.7922,13.8133,126300.0
2010-02-08 11:50:00,39.22,39.22,39.04,39.05,211200.0,13.8133,13.8133,13.7499,13.7534,211200.0
2010-02-08 11:55:00,39.05,39.09,38.95,39.04,130500.0,13.7534,13.7675,13.7182,13.7499,130500.0
2010-02-08 12:00:00,39.04,39.08,38.89,38.89,249000.0,13.7499,13.764,13.6971,13.6971,249000.0
2010-02-08 12:05:00,38.89,38.99,38.89,38.96,158900.0,13.6971,13.7323,13.6971,13.7217,158900.0
2010-02-08 12:10:00,38.97,38.98,38.9,38.92,124700.0,13.7253,13.7288,13.7006,13.7077,124700.0
2010-02-08 12:15:00,38.92,39.04,38.92,39.0,107900.0,13.7077,13.7499,13.7077,13.7358,107900.0
2010-02-08 12:20:00,39.0,39.07,39.0,39.06,144900.0,13.7358,13.7605,13.7358,13.757,144900.0
2010-02-08 12:25:00,39.07,39.24,39.07,39.23,90400.0,13.7605,13.8204,13.7605,13.8168,90400.0
2010-02-08 12:30:00,39.24,39.26,39.14,39.2,142900.0,13.8204,13.8274,13.7851,13.8063,142900.0
2010-02-08 12:35:00,39.2,39.25,39.18,39.2,96200.0,13.8063,13.8239,13.7992,13.8063,96200.0
2010-02-08 12:40:00,39.21,39.24,39.11,39.14,138400.0,13.8098,13.8204,13.7746,13.7851,138400.0
2010-02-08 12:45:00,39.13,39.13,38.98,39.03,163200.0,13.7816,13.7816,13.7288,13.7464,163200.0
2010-02-08 12:50:00,39.04,39.11,39.03,39.08,131900.0,13.7499,13.7746,13.7464,13.764,131900.0
2010-02-08 12:55:00,39.09,39.12,39.02,39.02,92500.0,13.7675,13.7781,13.7429,13.7429,92500.0
2010-02-08 13:00:00,39.02,39.04,38.87,38.9,185200.0,13.7429,13.7499,13.6901,13.7006,185200.0
2010-02-08 13:05:00,38.9,39.02,38.85,38.85,226100.0,13.7006,13.7429,13.683,13.683,226100.0
2010-02-08 13:10:00,38.85,38.87,38.78,38.84,159700.0,13.683,13.6901,13.6584,13.6795,159700.0
2010-02-08 13:15:00,38.84,38.84,38.74,38.81,358900.0,13.6795,13.6795,13.6443,13.6689,358900.0
2010-02-08 13:20:00,38.82,38.85,38.76,38.77,129800.0,13.6724,13.683,13.6513,13.6548,129800.0
2010-02-08 13:25:00,38.77,38.85,38.71,38.83,118800.0,13.6548,13.683,13.6337,13.676,118800.0
2010-02-08 13:30:00,38.83,38.86,38.72,38.72,131400.0,13.676,13.6865,13.6372,13.6372,131400.0
2010-02-08 13:35:00,38.72,38.86,38.72,38.83,69100.0,13.6372,13.6865,13.6372,13.676,69100.0
2010-02-08 13:40:00,38.83,38.83,38.75,38.79,123000.0,13.676,13.676,13.6478,13.6619,123000.0
2010-02-08 13:45:00,38.79,38.82,38.65,38.69,249700.0,13.6619,13.6724,13.6126,13.6267,249700.0
2010-02-08 13:50:00,38.68,38.7,38.63,38.65,178100.0,13.6231,13.6302,13.6055,13.6126,178100.0
2010-02-08 13:55:00,38.65,38.72,38.58,38.68,147300.0,13.6126,13.6372,13.5879,13.6231,147300.0
2010-02-08 14:00:00,38.69,38.83,38.69,38.81,93700.0,13.6267,13.676,13.6267,13.6689,93700.0
2010-02-08 14:05:00,38.8,38.81,38.71,38.78,77800.0,13.6654,13.6689,13.6337,13.6584,77800.0
2010-02-08 14:10:00,38.78,38.89,38.75,38.88,90900.0,13.6584,13.6971,13.6478,13.6936,90900.0
2010-02-08 14:15:00,38.88,38.89,38.75,38.8,96200.0,13.6936,13.6971,13.6478,13.6654,96200.0
2010-02-08 14:20:00,38.8,38.82,38.71,38.82,195800.0,13.6654,13.6724,13.6337,13.6724,195800.0
2010-02-08 14:25:00,38.81,38.84,38.78,38.8,107700.0,13.6689,13.6795,13.6584,13.6654,107700.0
2010-02-08 14:30:00,38.79,38.8,38.71,38.74,208900.0,13.6619,13.6654,13.6337,13.6443,208900.0
2010-02-08 14:35:00,38.74,38.76,38.65,38.67,315400.0,13.6443,13.6513,13.6126,13.6196,315400.0
2010-02-08 14:40:00,38.67,38.73,38.63,38.72,167700.0,13.6196,13.6407,13.6055,13.6372,167700.0
2010-02-08 14:45:00,38.71,38.72,38.65,38.67,218600.0,13.6337,13.6372,13.6126,13.6196,218600.0
2010-02-08 14:50:00,38.66,38.71,38.63,38.63,443300.0,13.6161,13.6337,13.6055,13.6055,443300.0
2010-02-08 14:55:00,38.63,38.63,38.51,38.54,213400.0,13.6055,13.6055,13.5633,13.5738,213400.0
2010-02-08 15:00:00,38.54,38.59,38.42,38.51,304600.0,13.5738,13.5914,13.5316,13.5633,304600.0
2010-02-08 15:05:00,38.51,38.55,38.43,38.45,301500.0,13.5633,13.5773,13.5351,13.5421,301500.0
2010-02-08 15:10:00,38.45,38.47,38.36,38.47,284100.0,13.5421,13.5492,13.5104,13.5492,284100.0
2010-02-08 15:15:00,38.47,38.5,38.29,38.3,198200.0,13.5492,13.5597,13.4858,13.4893,198200.0
2010-02-08 15:20:00,38.3,38.38,38.26,38.27,463800.0,13.4893,13.5175,13.4752,13.4787,463800.0
2010-02-08 15:25:00,38.27,38.34,38.25,38.32,340700.0,13.4787,13.5034,13.4717,13.4963,340700.0
2010-02-08 15:30:00,38.32,38.45,38.3,38.38,395800.0,13.4963,13.5421,13.4893,13.5175,395800.0
2010-02-08 15:35:00,38.38,38.44,38.34,38.35,237300.0,13.5175,13.5386,13.5034,13.5069,237300.0
2010-02-08 15:40:00,38.35,38.38,38.28,38.38,336200.0,13.5069,13.5175,13.4823,13.5175,336200.0
2010-02-08 15:45:00,38.38,38.39,38.22,38.25,287400.0,13.5175,13.521,13.4611,13.4717,287400.0
2010-02-08 15:50:00,38.26,38.28,38.13,38.13,429800.0,13.4752,13.4823,13.4294,13.4294,429800.0
2010-02-08 15:55:00,38.12,38.19,38.09,38.19,567000.0,13.4259,13.4506,13.4153,13.4506,567000.0
2010-02-09 09:30:00,39.65,39.74,39.56,39.69,765400.0,13.9648,13.9965,13.9331,13.9789,765400.0
2010-02-09 09:35:00,39.7,39.84,39.62,39.67,429500.0,13.9824,14.0317,13.9542,13.9718,429500.0
2010-02-09 09:40:00,39.67,39.74,39.45,39.51,541400.0,13.9718,13.9965,13.8943,13.9155,541400.0
2010-02-09 09:45:00,39.52,39.6,39.41,39.43,354600.0,13.919,13.9472,13.8802,13.8873,354600.0
2010-02-09 09:50:00,39.43,39.58,39.38,39.51,233700.0,13.8873,13.9401,13.8697,13.9155,233700.0
2010-02-09 09:55:00,39.51,39.58,39.5,39.52,312100.0,13.9155,13.9401,13.9119,13.919,312100.0
2010-02-09 10:00:00,39.51,39.51,39.36,39.46,480200.0,13.9155,13.9155,13.8626,13.8978,480200.0
2010-02-09 10:05:00,39.45,39.5,39.36,39.41,423000.0,13.8943,13.9119,13.8626,13.8802,423000.0
2010-02-09 10:10:00,39.41,39.6,39.39,39.56,304500.0,13.8802,13.9472,13.8732,13.9331,304500.0
2010-02-09 10:15:00,39.57,39.74,39.56,39.71,347100.0,13.9366,13.9965,13.9331,13.9859,347100.0
2010-02-09 10:20:00,39.71,39.74,39.64,39.74,196800.0,13.9859,13.9965,13.9612,13.9965,196800.0
2010-02-09 10:25:00,39.73,39.74,39.59,39.68,217000.0,13.9929,13.9965,13.9436,13.9753,217000.0
2010-02-09 10:30:00,39.68,39.76,39.63,39.74,312400.0,13.9753,14.0035,13.9577,13.9965,312400.0
2010-02-09 10:35:00,39.74,39.83,39.62,39.62,240800.0,13.9965,14.0282,13.9542,13.9542,240800.0
2010-02-09 10:40:00,39.63,39.7,39.55,39.58,231500.0,13.9577,13.9824,13.9295,13.9401,231500.0
2010-02-09 10:45:00,39.56,39.62,39.52,39.6,250400.0,13.9331,13.9542,13.919,13.9472,250400.0
2010-02-09 10:50:00,39.59,39.72,39.53,39.72,176900.0,13.9436,13.9894,13.9225,13.9894,176900.0
2010-02-09 10:55:00,39.72,39.77,39.59,39.6,255300.0,13.9894,14.007,13.9436,13.9472,255300.0
2010-02-09 11:00:00,39.6,39.63,39.5,39.54,264400.0,13.9472,13.9577,13.9119,13.926,264400.0
2010-02-09 11:05:00,39.54,39.6,39.35,39.35,291100.0,13.926,13.9472,13.8591,13.8591,291100.0
2010-02-09 11:10:00,39.35,39.45,39.28,39.42,243200.0,13.8591,13.8943,13.8345,13.8838,243200.0
2010-02-09 11:15:00,39.42,39.47,39.3,39.42,252800.0,13.8838,13.9014,13.8415,13.8838,252800.0
2010-02-09 11:20:00,39.41,39.45,39.3,39.34,313000.0,13.8802,13.8943,13.8415,13.8556,313000.0
2010-02-09 11:25:00,39.34,39.34,39.17,39.22,294500.0,13.8556,13.8556,13.7957,13.8133,294500.0
2010-02-09 11:30:00,39.22,39.51,39.15,39.49,785700.0,13.8133,13.9155,13.7887,13.9084,785700.0
2010-02-09 11:35:00,39.51,39.74,39.44,39.56,753000.0,13.9155,13.9965,13.8908,13.9331,753000.0
2010-02-09 11:40:00,39.56,39.7,39.46,39.59,371600.0,13.9331,13.9824,13.8978,13.9436,371600.0
2010-02-09 11:45:00,39.59,39.63,39.46,39.62,419200.0,13.9436,13.9577,13.8978,13.9542,419200.0
2010-02-09 11:50:00,39.62,39.88,39.59,39.86,570800.0,13.9542,14.0458,13.9436,14.0387,570800.0
2010-02-09 11:55:00,39.85,39.9,39.66,39.69,339100.0,14.0352,14.0528,13.9683,13.9789,339100.0
2010-02-09 12:00:00,39.69,39.86,39.69,39.85,313900.0,13.9789,14.0387,13.9789,14.0352,313900.0
2010-02-09 12:05:00,39.85,40.05,39.84,40.04,377200.0,14.0352,14.1056,14.0317,14.1021,377200.0
2010-02-09 12:10:00,40.03,40.13,40.01,40.1,269700.0,14.0986,14.1338,14.0916,14.1233,269700.0
2010-02-09 12:15:00,40.1,40.27,40.07,40.16,446400.0,14.1233,14.1831,14.1127,14.1444,446400.0
2010-02-09 12:20:00,40.17,40.22,40.02,40.04,254000.0,14.1479,14.1655,14.0951,14.1021,254000.0
2010-02-09 12:25:00,40.04,40.04,39.9,39.93,198500.0,14.1021,14.1021,14.0528,14.0634,198500.0
2010-02-09 12:30:00,39.93,40.1,39.93,40.05,215700.0,14.0634,14.1233,14.0634,14.1056,215700.0
2010-02-09 12:35:00,40.06,40.13,40.01,40.02,135600.0,14.1092,14.1338,14.0916,14.0951,135600.0
2010-02-09 12:40:00,40.02,40.06,39.66,39.73,706500.0,14.0951,14.1092,13.9683,13.9929,706500.0
2010-02-09 12:45:00,39.72,39.92,39.65,39.81,428300.0,13.9894,14.0599,13.9648,14.0211,428300.0
2010-02-09 12:50:00,39.82,39.89,39.7,39.82,300400.0,14.0246,14.0493,13.9824,14.0246,300400.0
2010-02-09 12:55:00,39.82,40.0,39.78,40.0,112300.0,14.0246,14.088,14.0106,14.088,112300.0
2010-02-09 13:00:00,40.0,40.15,39.99,40.07,190400.0,14.088,14.1409,14.0845,14.1127,190400.0
2010-02-09 13:05:00,40.07,40.13,39.95,40.02,142400.0,14.1127,14.1338,14.0704,14.0951,142400.0
2010-02-09 13:10:00,40.02,40.06,39.92,39.92,96300.0,14.0951,14.1092,14.0599,14.0599,96300.0
2010-02-09 13:15:00,39.92,39.93,39.83,39.88,97300.0,14.0599,14.0634,14.0282,14.0458,97300.0
2010-02-09 13:20:00,39.88,39.99,39.78,39.99,126100.0,14.0458,14.0845,14.0106,14.0845,126100.0
2010-02-09 13:25:00,39.98,40.04,39.94,40.01,249900.0,14.081,14.1021,14.0669,14.0916,249900.0
2010-02-09 13:30:00,40.01,40.07,39.94,39.99,243800.0,14.0916,14.1127,14.0669,14.0845,243800.0
2010-02-09 13:35:00,39.98,40.08,39.95,40.03,249000.0,14.081,14.1162,14.0704,14.0986,249000.0
2010-02-09 13:40:00,40.05,40.05,39.91,40.02,153000.0,14.1056,14.1056,14.0563,14.0951,153000.0
2010-02-09 13:45:00,40.03,40.09,40.0,40.06,83700.0,14.0986,14.1197,14.088,14.1092,83700.0
2010-02-09 13:50:00,40.06,40.1,40.02,40.06,87000.0,14.1092,14.1233,14.0951,14.1092,87000.0
2010-02-09 13:55:00,40.05,40.08,39.95,39.95,72200.0,14.1056,14.1162,14.0704,14.0704,72200.0
2010-02-09 14:00:00,39.95,40.03,39.94,40.0,87500.0,14.0704,14.0986,14.0669,14.088,87500.0
2010-02-09 14:05:00,40.01,40.05,39.9,39.91,141700.0,14.0916,14.1056,14.0528,14.0563,141700.0
2010-02-09 14:10:00,39.91,39.97,39.9,39.91,92500.0,14.0563,14.0775,14.0528,14.0563,92500.0
2010-02-09 14:15:00,39.9,39.91,39.8,39.82,123200.0,14.0528,14.0563,14.0176,14.0246,123200.0
2010-02-09 14:20:00,39.82,39.91,39.82,39.83,148500.0,14.0246,14.0563,14.0246,14.0282,148500.0
2010-02-09 14:25:00,39.83,39.89,39.81,39.85,91800.0,14.0282,14.0493,14.0211,14.0352,91800.0
2010-02-09 14:30:00,39.86,39.87,39.8,39.81,286100.0,14.0387,14.0423,14.0176,14.0211,286100.0
2010-02-09 14:35:00,39.82,39.82,39.61,39.64,400300.0,14.0246,14.0246,13.9507,13.9612,400300.0
2010-02-09 14:40:00,39.64,39.8,39.63,39.73,305800.0,13.9612,14.0176,13.9577,13.9929,305800.0
2010-02-09 14:45:00,39.72,39.78,39.65,39.74,148600.0,13.9894,14.0106,13.9648,13.9965,148600.0
2010-02-09 14:50:00,39.75,39.75,39.63,39.68,183200.0,14.0,14.0,13.9577,13.9753,183200.0
2010-02-09 14:55:00,39.67,39.72,39.52,39.52,251500.0,13.9718,13.9894,13.919,13.919,251500.0
2010-02-09 15:00:00,39.53,39.61,39.49,39.59,354100.0,13.9225,13.9507,13.9084,13.9436,354100.0
2010-02-09 15:05:00,39.58,39.65,39.55,39.57,262700.0,13.9401,13.9648,13.9295,13.9366,262700.0
2010-02-09 15:10:00,39.56,39.65,39.52,39.64,251100.0,13.9331,13.9648,13.919,13.9612,251100.0
2010-02-09 15:15:00,39.63,39.65,39.55,39.57,264100.0,13.9577,13.9648,13.9295,13.9366,264100.0
2010-02-09 15:20:00,39.57,39.61,39.53,39.6,437900.0,13.9366,13.9507,13.9225,13.9472,437900.0
2010-02-09 15:25:00,39.6,39.6,39.47,39.5,482500.0,13.9472,13.9472,13.9014,13.9119,482500.0
2010-02-09 15:30:00,39.5,39.55,39.4,39.5,558200.0,13.9119,13.9295,13.8767,13.9119,558200.0
2010-02-09 15:35:00,39.5,39.53,39.47,39.49,357400.0,13.9119,13.9225,13.9014,13.9084,357400.0
2010-02-09 15:40:00,39.49,39.6,39.47,39.51,375700.0,13.9084,13.9472,13.9014,13.9155,375700.0
2010-02-09 15:45:00,39.51,39.56,39.47,39.53,258800.0,13.9155,13.9331,13.9014,13.9225,258800.0
2010-02-09 15:50:00,39.52,39.54,39.37,39.41,440200.0,13.919,13.926,13.8662,13.8802,440200.0
2010-02-09 15:55:00,39.41,39.52,39.41,39.46,814800.0,13.8802,13.919,13.8802,13.8978,814800.0
2010-02-10 09:30:00,39.75,39.78,39.55,39.74,586200.0,14.0,14.0106,13.9295,13.9965,586200.0
2010-02-10 09:35:00,39.74,40.01,39.7,39.82,626200.0,13.9965,14.0916,13.9824,14.0246,626200.0
2010-02-10 09:40:00,39.82,39.85,39.65,39.7,489100.0,14.0246,14.0352,13.9648,13.9824,489100.0
2010-02-10 09:45:00,39.71,39.8,39.65,39.71,431000.0,13.9859,14.0176,13.9648,13.9859,431000.0
2010-02-10 09:50:00,39.71,39.75,39.66,39.69,255400.0,13.9859,14.0,13.9683,13.9789,255400.0
2010-02-10 09:55:00,39.7,39.8,39.69,39.74,386500.0,13.9824,14.0176,13.9789,13.9965,386500.0
2010-02-10 10:00:00,39.74,39.74,39.52,39.65,430700.0,13.9965,13.9965,13.919,13.9648,430700.0
2010-02-10 10:05:00,39.65,39.66,39.45,39.52,506900.0,13.9648,13.9683,13.8943,13.919,506900.0
2010-02-10 10:10:00,39.52,39.52,39.24,39.29,611100.0,13.919,13.919,13.8204,13.838,611100.0
2010-02-10 10:15:00,39.29,39.29,39.06,39.26,468500.0,13.838,13.838,13.757,13.8274,468500.0
2010-02-10 10:20:00,39.26,39.42,39.19,39.3,221200.0,13.8274,13.8838,13.8028,13.8415,221200.0
2010-02-10 10:25:00,39.3,39.32,39.24,39.27,486300.0,13.8415,13.8485,13.8204,13.8309,486300.0
2010-02-10 10:30:00,39.27,39.27,39.1,39.22,295900.0,13.8309,13.8309,13.7711,13.8133,295900.0
2010-02-10 10:35:00,39.22,39.28,39.08,39.17,315600.0,13.8133,13.8345,13.764,13.7957,315600.0
2010-02-10 10:40:00,39.17,39.33,39.15,39.29,204400.0,13.7957,13.8521,13.7887,13.838,204400.0
2010-02-10 10:45:00,39.28,39.42,39.24,39.26,146200.0,13.8345,13.8838,13.8204,13.8274,146200.0
2010-02-10 10:50:00,39.26,39.39,39.21,39.3,135000.0,13.8274,13.8732,13.8098,13.8415,135000.0
2010-02-10 10:55:00,39.3,39.48,39.27,39.46,183700.0,13.8415,13.9049,13.8309,13.8978,183700.0
2010-02-10 11:00:00,39.46,39.47,39.21,39.23,135900.0,13.8978,13.9014,13.8098,13.8168,135900.0
2010-02-10 11:05:00,39.24,39.45,39.24,39.44,214500.0,13.8204,13.8943,13.8204,13.8908,214500.0
2010-02-10 11:10:00,39.44,39.45,39.36,39.41,136600.0,13.8908,13.8943,13.8626,13.8802,136600.0
2010-02-10 11:15:00,39.41,39.43,39.34,39.36,138100.0,13.8802,13.8873,13.8556,13.8626,138100.0
2010-02-10 11:20:00,39.36,39.41,39.29,39.39,160500.0,13.8626,13.8802,13.838,13.8732,160500.0
2010-02-10 11:25:00,39.39,39.53,39.37,39.53,195100.0,13.8732,13.9225,13.8662,13.9225,195100.0
2010-02-10 11:30:00,39.52,39.63,39.5,39.59,149800.0,13.919,13.9577,13.9119,13.9436,149800.0
2010-02-10 11:35:00,39.59,39.64,39.56,39.56,172900.0,13.9436,13.9612,13.9331,13.9331,172900.0
2010-02-10 11:40:00,39.57,39.67,39.51,39.53,160500.0,13.9366,13.9718,13.9155,13.9225,160500.0
2010-02-10 11:45:00,39.54,39.61,39.5,39.61,109500.0,13.926,13.9507,13.9119,13.9507,109500.0
2010-02-10 11:50:00,39.6,39.61,39.47,39.59,145100.0,13.9472,13.9507,13.9014,13.9436,145100.0
2010-02-10 11:55:00,39.58,39.66,39.49,39.56,172100.0,13.9401,13.9683,13.9084,13.9331,172100.0
2010-02-10 12:00:00,39.55,39.65,39.44,39.62,99200.0,13.9295,13.9648,13.8908,13.9542,99200.0
2010-02-10 12:05:00,39.62,39.72,39.54,39.72,99400.0,13.9542,13.9894,13.926,13.9894,99400.0
2010-02-10 12:10:00,39.72,39.77,39.66,39.7,180300.0,13.9894,14.007,13.9683,13.9824,180300.0
2010-02-10 12:15:00,39.7,39.83,39.68,39.8,140800.0,13.9824,14.0282,13.9753,14.0176,140800.0
2010-02-10 12:20:00,39.8,39.99,39.78,39.98,203800.0,14.0176,14.0845,14.0106,14.081,203800.0
2010-02-10 12:25:00,39.97,40.0,39.91,39.99,162800.0,14.0775,14.088,14.0563,14.0845,162800.0
2010-02-10 12:30:00,39.99,40.1,39.99,40.03,246000.0,14.0845,14.1233,14.0845,14.0986,246000.0
2010-02-10 12:35:00,40.02,40.06,39.92,39.95,174300.0,14.0951,14.1092,14.0599,14.0704,174300.0
2010-02-10 12:40:00,39.94,40.0,39.93,39.98,98600.0,14.0669,14.088,14.0634,14.081,98600.0
2010-02-10 12:45:00,39.98,39.98,39.92,39.93,115900.0,14.081,14.081,14.0599,14.0634,115900.0
2010-02-10 12:50:00,39.93,39.95,39.86,39.93,108400.0,14.0634,14.0704,14.0387,14.0634,108400.0
2010-02-10 12:55:00,39.94,40.0,39.93,39.98,69600.0,14.0669,14.088,14.0634,14.081,69600.0
2010-02-10 13:00:00,39.98,40.1,39.96,40.07,370500.0,14.081,14.1233,14.0739,14.1127,370500.0
2010-02-10 13:05:00,40.07,40.11,40.02,40.05,267500.0,14.1127,14.1268,14.0951,14.1056,267500.0
2010-02-10 13:10:00,40.04,40.14,40.01,40.05,149700.0,14.1021,14.1373,14.0916,14.1056,149700.0
2010-02-10 13:15:00,40.05,40.29,40.01,40.29,385900.0,14.1056,14.1902,14.0916,14.1902,385900.0
2010-02-10 13:20:00,40.29,40.29,40.16,40.28,222400.0,14.1902,14.1902,14.1444,14.1867,222400.0
2010-02-10 13:25:00,40.28,40.4,40.28,40.4,286600.0,14.1867,14.2289,14.1867,14.2289,286600.0
2010-02-10 13:30:00,40.4,40.41,40.18,40.22,267100.0,14.2289,14.2324,14.1514,14.1655,267100.0
2010-02-10 13:35:00,40.23,40.27,40.07,40.09,293900.0,14.169,14.1831,14.1127,14.1197,293900.0
2010-02-10 13:40:00,40.08,40.13,40.0,40.13,146700.0,14.1162,14.1338,14.088,14.1338,146700.0
2010-02-10 13:45:00,40.12,40.13,40.01,40.03,137900.0,14.1303,14.1338,14.0916,14.0986,137900.0
2010-02-10 13:50:00,40.03,40.18,40.02,40.08,202000.0,14.0986,14.1514,14.0951,14.1162,202000.0
2010-02-10 13:55:00,40.09,40.1,39.96,40.02,205600.0,14.1197,14.1233,14.0739,14.0951,205600.0
2010-02-10 14:00:00,40.01,40.1,40.0,40.09,143100.0,14.0916,14.1233,14.088,14.1197,143100.0
2010-02-10 14:05:00,40.09,40.21,40.07,40.21,152700.0,14.1197,14.162,14.1127,14.162,152700.0
2010-02-10 14:10:00,40.21,40.21,40.09,40.1,201300.0,14.162,14.162,14.1197,14.1233,201300.0
2010-02-10 14:15:00,40.1,40.15,40.03,40.09,318800.0,14.1233,14.1409,14.0986,14.1197,318800.0
2010-02-10 14:20:00,40.1,40.1,40.0,40.08,188800.0,14.1233,14.1233,14.088,14.1162,188800.0
2010-02-10 14:25:00,40.08,40.14,40.04,40.1,166700.0,14.1162,14.1373,14.1021,14.1233,166700.0
2010-02-10 14:30:00,40.1,40.15,40.03,40.07,156200.0,14.1233,14.1409,14.0986,14.1127,156200.0
2010-02-10 14:35:00,40.07,40.08,39.97,40.08,146500.0,14.1127,14.1162,14.0775,14.1162,146500.0
2010-02-10 14:40:00,40.08,40.09,40.03,40.06,104200.0,14.1162,14.1197,14.0986,14.1092,104200.0
2010-02-10 14:45:00,40.04,40.07,39.99,39.99,71200.0,14.1021,14.1127,14.0845,14.0845,71200.0
2010-02-10 14:50:00,39.98,40.11,39.95,39.97,249300.0,14.081,14.1268,14.0704,14.0775,249300.0
2010-02-10 14:55:00,39.97,39.99,39.92,39.94,164200.0,14.0775,14.0845,14.0599,14.0669,164200.0
2010-02-10 15:00:00,39.94,40.05,39.94,40.02,278600.0,14.0669,14.1056,14.0669,14.0951,278600.0
2010-02-10 15:05:00,40.03,40.05,39.94,40.02,153700.0,14.0986,14.1056,14.0669,14.0951,153700.0
2010-02-10 15:10:00,40.03,40.03,39.96,40.0,91300.0,14.0986,14.0986,14.0739,14.088,91300.0
2010-02-10 15:15:00,39.99,40.0,39.92,39.96,184300.0,14.0845,14.088,14.0599,14.0739,184300.0
2010-02-10 15:20:00,39.96,39.98,39.92,39.97,140000.0,14.0739,14.081,14.0599,14.0775,140000.0
2010-02-10 15:25:00,39.97,40.0,39.96,39.97,170300.0,14.0775,14.088,14.0739,14.0775,170300.0
2010-02-10 15:30:00,39.98,39.98,39.8,39.82,202200.0,14.081,14.081,14.0176,14.0246,202200.0
2010-02-10 15:35:00,39.82,39.84,39.74,39.77,276500.0,14.0246,14.0317,13.9965,14.007,276500.0
2010-02-10 15:40:00,39.77,39.85,39.72,39.74,296900.0,14.007,14.0352,13.9894,13.9965,296900.0
2010-02-10 15:45:00,39.74,39.8,39.71,39.73,268500.0,13.9965,14.0176,13.9859,13.9929,268500.0
2010-02-10 15:50:00,39.73,39.79,39.7,39.74,379500.0,13.9929,14.0141,13.9824,13.9965,379500.0
2010-02-10 15:55:00,39.74,39.8,39.72,39.77,390500.0,13.9965,14.0176,13.9894,14.007,390500.0
2010-02-11 09:30:00,40.9,40.98,40.38,40.38,817900.0,14.405,14.4332,14.2219,14.2219,817900.0
2010-02-11 09:35:00,40.38,40.54,40.22,40.51,692500.0,14.2219,14.2782,14.1655,14.2677,692500.0
2010-02-11 09:40:00,40.51,40.51,40.09,40.1,400400.0,14.2677,14.2677,14.1197,14.1233,400400.0
2010-02-11 09:45:00,40.1,40.16,40.0,40.03,627000.0,14.1233,14.1444,14.088,14.0986,627000.0
2010-02-11 09:50:00,40.04,40.1,39.93,39.98,550800.0,14.1021,14.1233,14.0634,14.081,550800.0
2010-02-11 09:55:00,39.98,40.14,39.89,40.01,481000.0,14.081,14.1373,14.0493,14.0916,481000.0
2010-02-11 10:00:00,40.01,40.03,39.83,39.98,310200.0,14.0916,14.0986,14.0282,14.081,310200.0
2010-02-11 10:05:00,39.97,40.26,39.97,40.16,318800.0,14.0775,14.1796,14.0775,14.1444,318800.0
2010-02-11 10:10:00,40.16,40.4,40.15,40.19,278500.0,14.1444,14.2289,14.1409,14.155,278500.0
2010-02-11 10:15:00,40.2,40.3,40.13,40.19,155900.0,14.1585,14.1937,14.1338,14.155,155900.0
2010-02-11 10:20:00,40.18,40.23,40.03,40.13,343800.0,14.1514,14.169,14.0986,14.1338,343800.0
2010-02-11 10:25:00,40.14,40.25,40.08,40.22,221300.0,14.1373,14.1761,14.1162,14.1655,221300.0
2010-02-11 10:30:00,40.21,40.23,39.93,39.93,357700.0,14.162,14.169,14.0634,14.0634,357700.0
2010-02-11 10:35:00,39.93,40.07,39.93,40.04,224400.0,14.0634,14.1127,14.0634,14.1021,224400.0
2010-02-11 10:40:00,40.05,40.06,39.86,39.97,173600.0,14.1056,14.1092,14.0387,14.0775,173600.0
2010-02-11 10:45:00,39.96,40.1,39.91,39.96,238100.0,14.0739,14.1233,14.0563,14.0739,238100.0
2010-02-11 10:50:00,39.96,39.97,39.85,39.94,204300.0,14.0739,14.0775,14.0352,14.0669,204300.0
2010-02-11 10:55:00,39.94,40.0,39.84,39.96,168300.0,14.0669,14.088,14.0317,14.0739,168300.0
2010-02-11 11:00:00,39.97,40.01,39.94,40.0,366000.0,14.0775,14.0916,14.0669,14.088,366000.0
2010-02-11 11:05:00,40.0,40.0,39.85,39.9,265500.0,14.088,14.088,14.0352,14.0528,265500.0
2010-02-11 11:10:00,39.92,40.01,39.92,39.97,172700.0,14.0599,14.0916,14.0599,14.0775,172700.0
2010-02-11 11:15:00,39.97,40.01,39.95,40.0,516800.0,14.0775,14.0916,14.0704,14.088,516800.0
2010-02-11 11:20:00,40.0,40.27,39.99,40.25,681200.0,14.088,14.1831,14.0845,14.1761,681200.0
2010-02-11 11:25:00,40.24,40.33,40.13,40.24,242100.0,14.1726,14.2043,14.1338,14.1726,242100.0
2010-02-11 11:30:00,40.25,40.3,40.15,40.22,170700.0,14.1761,14.1937,14.1409,14.1655,170700.0
2010-02-11 11:35:00,40.22,40.34,40.21,40.31,210900.0,14.1655,14.2078,14.162,14.1972,210900.0
2010-02-11 11:40:00,40.32,40.61,40.28,40.6,196000.0,14.2007,14.3029,14.1867,14.2994,196000.0
2010-02-11 11:45:00,40.6,40.72,40.53,40.53,245700.0,14.2994,14.3416,14.2747,14.2747,245700.0
2010-02-11 11:50:00,40.54,40.64,40.53,40.59,209700.0,14.2782,14.3134,14.2747,14.2958,209700.0
2010-02-11 11:55:00,40.58,40.59,40.4,40.44,239200.0,14.2923,14.2958,14.2289,14.243,239200.0
2010-02-11 12:00:00,40.44,40.52,40.4,40.52,125900.0,14.243,14.2712,14.2289,14.2712,125900.0
2010-02-11 12:05:00,40.51,40.61,40.46,40.6,159400.0,14.2677,14.3029,14.2501,14.2994,159400.0
2010-02-11 12:10:00,40.6,40.69,40.54,40.55,248800.0,14.2994,14.3311,14.2782,14.2817,248800.0
2010-02-11 12:15:00,40.54,40.74,40.49,40.59,407400.0,14.2782,14.3487,14.2606,14.2958,407400.0
2010-02-11 12:20:00,40.59,40.6,40.42,40.46,195700.0,14.2958,14.2994,14.236,14.2501,195700.0
2010-02-11 12:25:00,40.45,40.52,40.42,40.49,161500.0,14.2465,14.2712,14.236,14.2606,161500.0
2010-02-11 12:30:00,40.49,40.5,40.39,40.45,186300.0,14.2606,14.2641,14.2254,14.2465,186300.0
2010-02-11 12:35:00,40.44,40.47,40.4,40.46,124500.0,14.243,14.2536,14.2289,14.2501,124500.0
2010-02-11 12:40:00,40.45,40.57,40.44,40.57,127200.0,14.2465,14.2888,14.243,14.2888,127200.0
2010-02-11 12:45:00,40.56,40.58,40.46,40.47,219700.0,14.2853,14.2923,14.2501,14.2536,219700.0
2010-02-11 12:50:00,40.47,40.59,40.47,40.57,130800.0,14.2536,14.2958,14.2536,14.2888,130800.0
2010-02-11 12:55:00,40.57,40.65,40.54,40.63,175600.0,14.2888,14.317,14.2782,14.3099,175600.0
2010-02-11 13:00:00,40.63,40.67,40.52,40.52,214500.0,14.3099,14.324,14.2712,14.2712,214500.0
2010-02-11 13:05:00,40.51,40.6,40.5,40.6,125900.0,14.2677,14.2994,14.2641,14.2994,125900.0
2010-02-11 13:10:00,40.59,40.61,40.53,40.56,271200.0,14.2958,14.3029,14.2747,14.2853,271200.0
2010-02-11 13:15:00,40.56,40.6,40.51,40.59,147600.0,14.2853,14.2994,14.2677,14.2958,147600.0
2010-02-11 13:20:00,40.59,40.77,40.59,40.76,160700.0,14.2958,14.3592,14.2958,14.3557,160700.0
2010-02-11 13:25:00,40.77,40.82,40.72,40.72,238500.0,14.3592,14.3768,14.3416,14.3416,238500.0
2010-02-11 13:30:00,40.72,40.83,40.67,40.82,157100.0,14.3416,14.3804,14.324,14.3768,157100.0
2010-02-11 13:35:00,40.82,40.83,40.7,40.72,209300.0,14.3768,14.3804,14.3346,14.3416,209300.0
2010-02-11 13:40:00,40.73,40.73,40.63,40.63,91400.0,14.3451,14.3451,14.3099,14.3099,91400.0
2010-02-11 13:45:00,40.63,40.63,40.48,40.5,324300.0,14.3099,14.3099,14.2571,14.2641,324300.0
2010-02-11 13:50:00,40.49,40.5,40.41,40.46,159500.0,14.2606,14.2641,14.2324,14.2501,159500.0
2010-02-11 13:55:00,40.45,40.62,40.44,40.59,149500.0,14.2465,14.3064,14.243,14.2958,149500.0
2010-02-11 14:00:00,40.58,40.73,40.56,40.73,91000.0,14.2923,14.3451,14.2853,14.3451,91000.0
2010-02-11 14:05:00,40.72,40.75,40.63,40.67,180200.0,14.3416,14.3522,14.3099,14.324,180200.0
2010-02-11 14:10:00,40.67,40.71,40.59,40.68,162800.0,14.324,14.3381,14.2958,14.3275,162800.0
2010-02-11 14:15:00,40.67,40.69,40.62,40.65,137400.0,14.324,14.3311,14.3064,14.317,137400.0
2010-02-11 14:20:00,40.66,40.68,40.58,40.6,147200.0,14.3205,14.3275,14.2923,14.2994,147200.0
2010-02-11 14:25:00,40.6,40.76,40.58,40.73,205600.0,14.2994,14.3557,14.2923,14.3451,205600.0
2010-02-11 14:30:00,40.74,40.75,40.61,40.64,254800.0,14.3487,14.3522,14.3029,14.3134,254800.0
2010-02-11 14:35:00,40.64,40.7,40.64,40.66,142100.0,14.3134,14.3346,14.3134,14.3205,142100.0
2010-02-11 14:40:00,40.64,40.65,40.58,40.63,175100.0,14.3134,14.317,14.2923,14.3099,175100.0
2010-02-11 14:45:00,40.64,40.71,40.63,40.63,187400.0,14.3134,14.3381,14.3099,14.3099,187400.0
2010-02-11 14:50:00,40.63,40.69,40.57,40.58,241100.0,14.3099,14.3311,14.2888,14.2923,241100.0
2010-02-11 14:55:00,40.57,40.64,40.54,40.61,102400.0,14.2888,14.3134,14.2782,14.3029,102400.0
2010-02-11 15:00:00,40.61,40.67,40.6,40.65,120400.0,14.3029,14.324,14.2994,14.317,120400.0
2010-02-11 15:05:00,40.66,40.74,40.65,40.71,202700.0,14.3205,14.3487,14.317,14.3381,202700.0
2010-02-11 15:10:00,40.71,40.76,40.69,40.71,248600.0,14.3381,14.3557,14.3311,14.3381,248600.0
2010-02-11 15:15:00,40.71,40.73,40.69,40.73,52600.0,14.3381,14.3451,14.3311,14.3451,52600.0
2010-02-11 15:20:00,40.72,40.84,40.65,40.83,1612400.0,14.3416,14.3839,14.317,14.3804,1612400.0
2010-02-11 15:25:00,40.83,40.84,40.6,40.61,538400.0,14.3804,14.3839,14.2994,14.3029,538400.0
2010-02-11 15:30:00,40.61,40.67,40.54,40.67,279400.0,14.3029,14.324,14.2782,14.324,279400.0
2010-02-11 15:35:00,40.66,40.69,40.6,40.6,190100.0,14.3205,14.3311,14.2994,14.2994,190100.0
2010-02-11 15:40:00,40.61,40.67,40.6,40.65,310700.0,14.3029,14.324,14.2994,14.317,310700.0
2010-02-11 15:45:00,40.65,40.65,40.56,40.57,240900.0,14.317,14.317,14.2853,14.2888,240900.0
2010-02-11 15:50:00,40.57,40.67,40.57,40.65,426800.0,14.2888,14.324,14.2888,14.317,426800.0
2010-02-11 15:55:00,40.65,40.66,40.59,40.62,666300.0,14.317,14.3205,14.2958,14.3064,666300.0
2010-02-12 09:30:00,40.02,40.16,39.76,39.91,388500.0,14.0951,14.1444,14.0035,14.0563,388500.0
2010-02-12 09:35:00,39.92,39.94,39.78,39.79,336300.0,14.0599,14.0669,14.0106,14.0141,336300.0
2010-02-12 09:40:00,39.79,39.84,39.74,39.79,462700.0,14.0141,14.0317,13.9965,14.0141,462700.0
2010-02-12 09:45:00,39.79,40.03,39.73,40.02,215700.0,14.0141,14.0986,13.9929,14.0951,215700.0
2010-02-12 09:50:00,40.01,40.11,39.97,40.01,231300.0,14.0916,14.1268,14.0775,14.0916,231300.0
2010-02-12 09:55:00,40.02,40.23,40.0,40.13,253200.0,14.0951,14.169,14.088,14.1338,253200.0
2010-02-12 10:00:00,40.12,40.12,39.85,39.97,297800.0,14.1303,14.1303,14.0352,14.0775,297800.0
2010-02-12 10:05:00,39.96,40.15,39.9,40.15,146600.0,14.0739,14.1409,14.0528,14.1409,146600.0
2010-02-12 10:10:00,40.16,40.22,40.04,40.15,216300.0,14.1444,14.1655,14.1021,14.1409,216300.0
2010-02-12 10:15:00,40.14,40.34,40.07,40.24,197300.0,14.1373,14.2078,14.1127,14.1726,197300.0
2010-02-12 10:20:00,40.24,40.28,40.17,40.17,114600.0,14.1726,14.1867,14.1479,14.1479,114600.0
2010-02-12 10:25:00,40.17,40.38,40.17,40.38,200900.0,14.1479,14.2219,14.1479,14.2219,200900.0
2010-02-12 10:30:00,40.37,40.47,40.27,40.33,174600.0,14.2184,14.2536,14.1831,14.2043,174600.0
2010-02-12 10:35:00,40.31,40.35,40.08,40.09,108600.0,14.1972,14.2113,14.1162,14.1197,108600.0
2010-02-12 10:40:00,40.09,40.21,40.09,40.16,79000.0,14.1197,14.162,14.1197,14.1444,79000.0
2010-02-12 10:45:00,40.15,40.31,40.14,40.27,113600.0,14.1409,14.1972,14.1373,14.1831,113600.0
2010-02-12 10:50:00,40.27,40.31,40.16,40.17,109200.0,14.1831,14.1972,14.1444,14.1479,109200.0
2010-02-12 10:55:00,40.16,40.22,40.09,40.11,107700.0,14.1444,14.1655,14.1197,14.1268,107700.0
2010-02-12 11:00:00,40.1,40.14,40.04,40.12,151400.0,14.1233,14.1373,14.1021,14.1303,151400.0
2010-02-12 11:05:00,40.12,40.31,40.1,40.26,102800.0,14.1303,14.1972,14.1233,14.1796,102800.0
2010-02-12 11:10:00,40.26,40.3,40.19,40.29,45200.0,14.1796,14.1937,14.155,14.1902,45200.0
2010-02-12 11:15:00,40.3,40.35,40.28,40.34,75900.0,14.1937,14.2113,14.1867,14.2078,75900.0
2010-02-12 11:20:00,40.35,40.55,40.35,40.53,158700.0,14.2113,14.2817,14.2113,14.2747,158700.0
2010-02-12 11:25:00,40.53,40.58,40.44,40.45,125800.0,14.2747,14.2923,14.243,14.2465,125800.0
2010-02-12 11:30:00,40.45,40.52,40.35,40.35,115800.0,14.2465,14.2712,14.2113,14.2113,115800.0
2010-02-12 11:35:00,40.37,40.46,40.37,40.42,63800.0,14.2184,14.2501,14.2184,14.236,63800.0
2010-02-12 11:40:00,40.42,40.56,40.42,40.53,57700.0,14.236,14.2853,14.236,14.2747,57700.0
2010-02-12 11:45:00,40.52,40.55,40.5,40.52,37400.0,14.2712,14.2817,14.2641,14.2712,37400.0
2010-02-12 11:50:00,40.53,40.54,40.44,40.49,60700.0,14.2747,14.2782,14.243,14.2606,60700.0
2010-02-12 11:55:00,40.47,40.54,40.44,40.5,88500.0,14.2536,14.2782,14.243,14.2641,88500.0
2010-02-12 12:00:00,40.51,40.73,40.51,40.7,156200.0,14.2677,14.3451,14.2677,14.3346,156200.0
2010-02-12 12:05:00,40.69,40.74,40.68,40.72,83300.0,14.3311,14.3487,14.3275,14.3416,83300.0
2010-02-12 12:10:00,40.72,40.8,40.72,40.76,132600.0,14.3416,14.3698,14.3416,14.3557,132600.0
2010-02-12 12:15:00,40.77,40.92,40.77,40.82,185900.0,14.3592,14.4121,14.3592,14.3768,185900.0
2010-02-12 12:20:00,40.82,40.92,40.82,40.84,146100.0,14.3768,14.4121,14.3768,14.3839,146100.0
2010-02-12 12:25:00,40.83,40.84,40.63,40.7,150100.0,14.3804,14.3839,14.3099,14.3346,150100.0
2010-02-12 12:30:00,40.7,40.74,40.62,40.68,142300.0,14.3346,14.3487,14.3064,14.3275,142300.0
2010-02-12 12:35:00,40.67,40.73,40.65,40.67,123300.0,14.324,14.3451,14.317,14.324,123300.0
2010-02-12 12:40:00,40.67,40.7,40.53,40.62,147100.0,14.324,14.3346,14.2747,14.3064,147100.0
2010-02-12 12:45:00,40.62,40.79,40.62,40.75,75900.0,14.3064,14.3663,14.3064,14.3522,75900.0
2010-02-12 12:50:00,40.74,40.77,40.7,40.76,70400.0,14.3487,14.3592,14.3346,14.3557,70400.0
2010-02-12 12:55:00,40.76,40.8,40.73,40.79,98000.0,14.3557,14.3698,14.3451,14.3663,98000.0
2010-02-12 13:00:00,40.8,40.8,40.67,40.68,51200.0,14.3698,14.3698,14.324,14.3275,51200.0
2010-02-12 13:05:00,40.67,40.7,40.6,40.63,80900.0,14.324,14.3346,14.2994,14.3099,80900.0
2010-02-12 13:10:00,40.63,40.7,40.57,40.57,103000.0,14.3099,14.3346,14.2888,14.2888,103000.0
2010-02-12 13:15:00,40.57,40.6,40.47,40.54,131500.0,14.2888,14.2994,14.2536,14.2782,131500.0
2010-02-12 13:20:00,40.53,40.66,40.46,40.62,125800.0,14.2747,14.3205,14.2501,14.3064,125800.0
2010-02-12 13:25:00,40.63,40.7,40.62,40.65,57200.0,14.3099,14.3346,14.3064,14.317,57200.0
2010-02-12 13:30:00,40.64,40.68,40.56,40.68,84500.0,14.3134,14.3275,14.2853,14.3275,84500.0
2010-02-12 13:35:00,40.68,40.68,40.61,40.66,59800.0,14.3275,14.3275,14.3029,14.3205,59800.0
2010-02-12 13:40:00,40.64,40.78,40.62,40.76,87700.0,14.3134,14.3628,14.3064,14.3557,87700.0
2010-02-12 13:45:00,40.76,40.8,40.72,40.76,109600.0,14.3557,14.3698,14.3416,14.3557,109600.0
2010-02-12 13:50:00,40.76,40.83,40.74,40.82,108000.0,14.3557,14.3804,14.3487,14.3768,108000.0
2010-02-12 13:55:00,40.83,40.87,40.78,40.87,109900.0,14.3804,14.3945,14.3628,14.3945,109900.0
2010-02-12 14:00:00,40.86,40.91,40.8,40.82,105900.0,14.3909,14.4085,14.3698,14.3768,105900.0
2010-02-12 14:05:00,40.83,40.88,40.8,40.85,89700.0,14.3804,14.398,14.3698,14.3874,89700.0
2010-02-12 14:10:00,40.86,40.95,40.86,40.9,133900.0,14.3909,14.4226,14.3909,14.405,133900.0
2010-02-12 14:15:00,40.9,40.98,40.9,40.93,130100.0,14.405,14.4332,14.405,14.4156,130100.0
2010-02-12 14:20:00,40.94,41.03,40.93,40.97,242500.0,14.4191,14.4508,14.4156,14.4297,242500.0
2010-02-12 14:25:00,40.97,41.02,40.92,40.96,153800.0,14.4297,14.4473,14.4121,14.4262,153800.0
2010-02-12 14:30:00,40.97,41.0,40.93,40.99,96800.0,14.4297,14.4402,14.4156,14.4367,96800.0
2010-02-12 14:35:00,40.98,40.99,40.89,40.9,137100.0,14.4332,14.4367,14.4015,14.405,137100.0
2010-02-12 14:40:00,40.9,40.94,40.86,40.89,163400.0,14.405,14.4191,14.3909,14.4015,163400.0
2010-02-12 14:45:00,40.89,40.94,40.86,40.93,107700.0,14.4015,14.4191,14.3909,14.4156,107700.0
2010-02-12 14:50:00,40.92,41.04,40.92,41.0,122900.0,14.4121,14.4543,14.4121,14.4402,122900.0
2010-02-12 14:55:00,41.0,41.0,40.85,40.92,109000.0,14.4402,14.4402,14.3874,14.4121,109000.0
2010-02-12 15:00:00,40.92,40.92,40.73,40.73,159800.0,14.4121,14.4121,14.3451,14.3451,159800.0
2010-02-12 15:05:00,40.73,40.91,40.71,40.88,158100.0,14.3451,14.4085,14.3381,14.398,158100.0
2010-02-12 15:10:00,40.89,40.91,40.76,40.91,146700.0,14.4015,14.4085,14.3557,14.4085,146700.0
2010-02-12 15:15:00,40.9,40.93,40.82,40.82,129600.0,14.405,14.4156,14.3768,14.3768,129600.0
2010-02-12 15:20:00,40.82,40.86,40.77,40.82,131000.0,14.3768,14.3909,14.3592,14.3768,131000.0
2010-02-12 15:25:00,40.83,40.87,40.76,40.77,72000.0,14.3804,14.3945,14.3557,14.3592,72000.0
2010-02-12 15:30:00,40.76,40.76,40.64,40.71,106900.0,14.3557,14.3557,14.3134,14.3381,106900.0
2010-02-12 15:35:00,40.72,40.79,40.7,40.77,101800.0,14.3416,14.3663,14.3346,14.3592,101800.0
2010-02-12 15:40:00,40.76,40.97,40.76,40.85,225500.0,14.3557,14.4297,14.3557,14.3874,225500.0
2010-02-12 15:45:00,40.85,40.94,40.84,40.91,183600.0,14.3874,14.4191,14.3839,14.4085,183600.0
2010-02-12 15:50:00,40.91,40.92,40.83,40.89,213300.0,14.4085,14.4121,14.3804,14.4015,213300.0
2010-02-12 15:55:00,40.89,40.9,40.79,40.83,360300.0,14.4015,14.405,14.3663,14.3804,360300.0
2010-02-16 09:30:00,41.49,41.6,41.33,41.49,512200.0,14.6128,14.6516,14.5565,14.6128,512200.0
2010-02-16 09:35:00,41.48,41.5,41.38,41.44,194800.0,14.6093,14.6163,14.5741,14.5952,194800.0
2010-02-16 09:40:00,41.44,41.45,41.34,41.37,299300.0,14.5952,14.5987,14.56,14.5706,299300.0
2010-02-16 09:45:00,41.36,41.36,41.16,41.19,373800.0,14.567,14.567,14.4966,14.5072,373800.0
2010-02-16 09:50:00,41.18,41.29,41.15,41.23,191500.0,14.5036,14.5424,14.4931,14.5212,191500.0
2010-02-16 09:55:00,41.24,41.3,41.18,41.25,136400.0,14.5248,14.5459,14.5036,14.5283,136400.0
2010-02-16 10:00:00,41.25,41.41,41.25,41.37,206800.0,14.5283,14.5846,14.5283,14.5706,206800.0
2010-02-16 10:05:00,41.37,41.43,41.25,41.26,202500.0,14.5706,14.5917,14.5283,14.5318,202500.0
2010-02-16 10:10:00,41.26,41.32,41.21,41.22,170200.0,14.5318,14.5529,14.5142,14.5177,170200.0
2010-02-16 10:15:00,41.22,41.38,41.22,41.32,202000.0,14.5177,14.5741,14.5177,14.5529,202000.0
2010-02-16 10:20:00,41.33,41.36,41.27,41.3,128800.0,14.5565,14.567,14.5353,14.5459,128800.0
2010-02-16 10:25:00,41.3,41.36,41.28,41.34,390600.0,14.5459,14.567,14.5389,14.56,390600.0
2010-02-16 10:30:00,41.35,41.44,41.31,41.32,340500.0,14.5635,14.5952,14.5494,14.5529,340500.0
2010-02-16 10:35:00,41.32,41.39,41.31,41.34,248900.0,14.5529,14.5776,14.5494,14.56,248900.0
2010-02-16 10:40:00,41.35,41.47,41.34,41.43,202900.0,14.5635,14.6058,14.56,14.5917,202900.0
2010-02-16 10:45:00,41.43,41.45,41.4,41.42,160100.0,14.5917,14.5987,14.5811,14.5882,160100.0
2010-02-16 10:50:00,41.43,41.43,41.3,41.32,140200.0,14.5917,14.5917,14.5459,14.5529,140200.0
2010-02-16 10:55:00,41.33,41.41,41.28,41.4,114800.0,14.5565,14.5846,14.5389,14.5811,114800.0
2010-02-16 11:00:00,41.4,41.5,41.4,41.48,123200.0,14.5811,14.6163,14.5811,14.6093,123200.0
2010-02-16 11:05:00,41.49,41.5,41.4,41.43,213100.0,14.6128,14.6163,14.5811,14.5917,213100.0
2010-02-16 11:10:00,41.43,41.44,41.31,41.32,100600.0,14.5917,14.5952,14.5494,14.5529,100600.0
2010-02-16 11:15:00,41.33,41.39,41.31,41.38,92400.0,14.5565,14.5776,14.5494,14.5741,92400.0
2010-02-16 11:20:00,41.38,41.41,41.32,41.34,153700.0,14.5741,14.5846,14.5529,14.56,153700.0
2010-02-16 11:25:00,41.34,41.37,41.3,41.37,135900.0,14.56,14.5706,14.5459,14.5706,135900.0
2010-02-16 11:30:00,41.37,41.5,41.37,41.46,152200.0,14.5706,14.6163,14.5706,14.6023,152200.0
2010-02-16 11:35:00,41.46,41.52,41.46,41.47,140500.0,14.6023,14.6234,14.6023,14.6058,140500.0
2010-02-16 11:40:00,41.46,41.55,41.42,41.47,185400.0,14.6023,14.6339,14.5882,14.6058,185400.0
2010-02-16 11:45:00,41.48,41.49,41.37,41.37,115800.0,14.6093,14.6128,14.5706,14.5706,115800.0
2010-02-16 11:50:00,41.37,41.39,41.32,41.39,132000.0,14.5706,14.5776,14.5529,14.5776,132000.0
2010-02-16 11:55:00,41.39,41.44,41.37,41.39,69600.0,14.5776,14.5952,14.5706,14.5776,69600.0
2010-02-16 12:00:00,41.39,41.4,41.31,41.34,80800.0,14.5776,14.5811,14.5494,14.56,80800.0
2010-02-16 12:05:00,41.34,41.42,41.34,41.38,64300.0,14.56,14.5882,14.56,14.5741,64300.0
2010-02-16 12:10:00,41.38,41.39,41.32,41.32,77600.0,14.5741,14.5776,14.5529,14.5529,77600.0
2010-02-16 12:15:00,41.33,41.33,41.25,41.32,97300.0,14.5565,14.5565,14.5283,14.5529,97300.0
2010-02-16 12:20:00,41.32,41.36,41.29,41.35,128300.0,14.5529,14.567,14.5424,14.5635,128300.0
2010-02-16 12:25:00,41.35,41.46,41.35,41.45,135900.0,14.5635,14.6023,14.5635,14.5987,135900.0
2010-02-16 12:30:00,41.45,41.47,41.44,41.47,148500.0,14.5987,14.6058,14.5952,14.6058,148500.0
2010-02-16 12:35:00,41.47,41.5,41.44,41.46,100800.0,14.6058,14.6163,14.5952,14.6023,100800.0
2010-02-16 12:40:00,41.46,41.47,41.42,41.44,83000.0,14.6023,14.6058,14.5882,14.5952,83000.0
2010-02-16 12:45:00,41.44,41.48,41.4,41.42,83900.0,14.5952,14.6093,14.5811,14.5882,83900.0
2010-02-16 12:50:00,41.41,41.45,41.39,41.41,96800.0,14.5846,14.5987,14.5776,14.5846,96800.0
2010-02-16 12:55:00,41.42,41.46,41.39,41.43,127100.0,14.5882,14.6023,14.5776,14.5917,127100.0
2010-02-16 13:00:00,41.43,41.47,41.34,41.34,103000.0,14.5917,14.6058,14.56,14.56,103000.0
2010-02-16 13:05:00,41.35,41.36,41.25,41.29,143000.0,14.5635,14.567,14.5283,14.5424,143000.0
2010-02-16 13:10:00,41.29,41.4,41.29,41.38,129000.0,14.5424,14.5811,14.5424,14.5741,129000.0
2010-02-16 13:15:00,41.37,41.46,41.37,41.45,71000.0,14.5706,14.6023,14.5706,14.5987,71000.0
2010-02-16 13:20:00,41.46,41.47,41.42,41.44,93400.0,14.6023,14.6058,14.5882,14.5952,93400.0
2010-02-16 13:25:00,41.43,41.5,41.43,41.5,85700.0,14.5917,14.6163,14.5917,14.6163,85700.0
2010-02-16 13:30:00,41.49,41.52,41.4,41.4,84700.0,14.6128,14.6234,14.5811,14.5811,84700.0
2010-02-16 13:35:00,41.4,41.42,41.31,41.35,78700.0,14.5811,14.5882,14.5494,14.5635,78700.0
2010-02-16 13:40:00,41.35,41.36,41.31,41.36,46300.0,14.5635,14.567,14.5494,14.567,46300.0
2010-02-16 13:45:00,41.36,41.44,41.34,41.42,79000.0,14.567,14.5952,14.56,14.5882,79000.0
2010-02-16 13:50:00,41.43,41.44,41.41,41.44,42300.0,14.5917,14.5952,14.5846,14.5952,42300.0
2010-02-16 13:55:00,41.43,41.48,41.42,41.48,67600.0,14.5917,14.6093,14.5882,14.6093,67600.0
2010-02-16 14:00:00,41.47,41.5,41.46,41.48,153200.0,14.6058,14.6163,14.6023,14.6093,153200.0
2010-02-16 14:05:00,41.48,41.5,41.38,41.39,124100.0,14.6093,14.6163,14.5741,14.5776,124100.0
2010-02-16 14:10:00,41.39,41.46,41.39,41.46,54800.0,14.5776,14.6023,14.5776,14.6023,54800.0
2010-02-16 14:15:00,41.46,41.49,41.45,41.49,67500.0,14.6023,14.6128,14.5987,14.6128,67500.0
2010-02-16 14:20:00,41.49,41.52,41.47,41.49,93600.0,14.6128,14.6234,14.6058,14.6128,93600.0
2010-02-16 14:25:00,41.49,41.58,41.48,41.54,135700.0,14.6128,14.6445,14.6093,14.6304,135700.0
2010-02-16 14:30:00,41.53,41.54,41.47,41.5,146300.0,14.6269,14.6304,14.6058,14.6163,146300.0
2010-02-16 14:35:00,41.51,41.52,41.44,41.45,72100.0,14.6199,14.6234,14.5952,14.5987,72100.0
2010-02-16 14:40:00,41.45,41.48,41.42,41.48,79200.0,14.5987,14.6093,14.5882,14.6093,79200.0
2010-02-16 14:45:00,41.48,41.53,41.46,41.53,67500.0,14.6093,14.6269,14.6023,14.6269,67500.0
2010-02-16 14:50:00,41.52,41.53,41.45,41.5,84900.0,14.6234,14.6269,14.5987,14.6163,84900.0
2010-02-16 14:55:00,41.5,41.54,41.46,41.54,134500.0,14.6163,14.6304,14.6023,14.6304,134500.0
2010-02-16 15:00:00,41.53,41.58,41.53,41.55,88200.0,14.6269,14.6445,14.6269,14.6339,88200.0
2010-02-16 15:05:00,41.54,41.58,41.51,41.53,112400.0,14.6304,14.6445,14.6199,14.6269,112400.0
2010-02-16 15:10:00,41.54,41.55,41.48,41.48,81700.0,14.6304,14.6339,14.6093,14.6093,81700.0
2010-02-16 15:15:00,41.49,41.55,41.45,41.53,87900.0,14.6128,14.6339,14.5987,14.6269,87900.0
2010-02-16 15:20:00,41.53,41.54,41.49,41.52,91900.0,14.6269,14.6304,14.6128,14.6234,91900.0
2010-02-16 15:25:00,41.52,41.57,41.5,41.53,98500.0,14.6234,14.641,14.6163,14.6269,98500.0
2010-02-16 15:30:00,41.53,41.66,41.53,41.64,183400.0,14.6269,14.6727,14.6269,14.6656,183400.0
2010-02-16 15:35:00,41.65,41.76,41.64,41.69,244400.0,14.6692,14.7079,14.6656,14.6833,244400.0
2010-02-16 15:40:00,41.69,41.71,41.65,41.68,271800.0,14.6833,14.6903,14.6692,14.6797,271800.0
2010-02-16 15:45:00,41.67,41.71,41.66,41.67,197000.0,14.6762,14.6903,14.6727,14.6762,197000.0
2010-02-16 15:50:00,41.67,41.68,41.57,41.58,283800.0,14.6762,14.6797,14.641,14.6445,283800.0
2010-02-16 15:55:00,41.57,41.64,41.5,41.61,585800.0,14.641,14.6656,14.6163,14.6551,585800.0
2010-02-17 09:30:00,42.1,42.3,42.0,42.0,455800.0,14.8277,14.8981,14.7924,14.7924,455800.0
2010-02-17 09:35:00,42.0,42.13,41.86,42.02,355200.0,14.7924,14.8382,14.7431,14.7995,355200.0
2010-02-17 09:40:00,42.02,42.04,41.73,41.8,216200.0,14.7995,14.8065,14.6973,14.722,216200.0
2010-02-17 09:45:00,41.81,42.1,41.78,42.02,304500.0,14.7255,14.8277,14.715,14.7995,304500.0
2010-02-17 09:50:00,42.03,42.05,41.81,41.81,198500.0,14.803,14.81,14.7255,14.7255,198500.0
2010-02-17 09:55:00,41.81,41.85,41.7,41.74,148100.0,14.7255,14.7396,14.6868,14.7009,148100.0
2010-02-17 10:00:00,41.73,41.87,41.62,41.63,254900.0,14.6973,14.7467,14.6586,14.6621,254900.0
2010-02-17 10:05:00,41.63,41.93,41.61,41.91,313000.0,14.6621,14.7678,14.6551,14.7607,313000.0
2010-02-17 10:10:00,41.92,41.99,41.91,41.97,215800.0,14.7643,14.7889,14.7607,14.7819,215800.0
2010-02-17 10:15:00,41.97,42.11,41.93,42.1,137600.0,14.7819,14.8312,14.7678,14.8277,137600.0
2010-02-17 10:20:00,42.1,42.1,41.98,42.01,133200.0,14.8277,14.8277,14.7854,14.796,133200.0
2010-02-17 10:25:00,42.01,42.08,41.98,42.06,93700.0,14.796,14.8206,14.7854,14.8136,93700.0
2010-02-17 10:30:00,42.06,42.2,42.03,42.19,206600.0,14.8136,14.8629,14.803,14.8594,206600.0
2010-02-17 10:35:00,42.2,42.21,41.99,41.99,272400.0,14.8629,14.8664,14.7889,14.7889,272400.0
2010-02-17 10:40:00,41.99,42.0,41.88,41.88,174400.0,14.7889,14.7924,14.7502,14.7502,174400.0
2010-02-17 10:45:00,41.88,41.93,41.77,41.79,225300.0,14.7502,14.7678,14.7114,14.7185,225300.0
2010-02-17 10:50:00,41.8,41.81,41.66,41.68,343800.0,14.722,14.7255,14.6727,14.6797,343800.0
2010-02-17 10:55:00,41.69,41.7,41.63,41.69,158900.0,14.6833,14.6868,14.6621,14.6833,158900.0
2010-02-17 11:00:00,41.68,41.69,41.52,41.56,313500.0,14.6797,14.6833,14.6234,14.6375,313500.0
2010-02-17 11:05:00,41.57,41.59,41.47,41.5,262900.0,14.641,14.648,14.6058,14.6163,262900.0
2010-02-17 11:10:00,41.5,41.52,41.44,41.5,225200.0,14.6163,14.6234,14.5952,14.6163,225200.0
2010-02-17 11:15:00,41.5,41.63,41.49,41.57,97100.0,14.6163,14.6621,14.6128,14.641,97100.0
2010-02-17 11:20:00,41.57,41.63,41.53,41.63,106000.0,14.641,14.6621,14.6269,14.6621,106000.0
2010-02-17 11:25:00,41.62,41.63,41.4,41.4,194700.0,14.6586,14.6621,14.5811,14.5811,194700.0
2010-02-17 11:30:00,41.4,41.41,41.3,41.32,254900.0,14.5811,14.5846,14.5459,14.5529,254900.0
2010-02-17 11:35:00,41.33,41.44,41.33,41.41,197700.0,14.5565,14.5952,14.5565,14.5846,197700.0
2010-02-17 11:40:00,41.41,41.49,41.35,41.4,206900.0,14.5846,14.6128,14.5635,14.5811,206900.0
2010-02-17 11:45:00,41.39,41.5,41.39,41.47,69900.0,14.5776,14.6163,14.5776,14.6058,69900.0
2010-02-17 11:50:00,41.46,41.58,41.45,41.52,83000.0,14.6023,14.6445,14.5987,14.6234,83000.0
2010-02-17 11:55:00,41.52,41.54,41.5,41.52,39900.0,14.6234,14.6304,14.6163,14.6234,39900.0
2010-02-17 12:00:00,41.52,41.68,41.52,41.68,76900.0,14.6234,14.6797,14.6234,14.6797,76900.0
2010-02-17 12:05:00,41.68,41.68,41.63,41.65,44100.0,14.6797,14.6797,14.6621,14.6692,44100.0
2010-02-17 12:10:00,41.67,41.68,41.59,41.61,96300.0,14.6762,14.6797,14.648,14.6551,96300.0
2010-02-17 12:15:00,41.62,41.71,41.61,41.69,100200.0,14.6586,14.6903,14.6551,14.6833,100200.0
2010-02-17 12:20:00,41.69,41.74,41.66,41.7,69100.0,14.6833,14.7009,14.6727,14.6868,69100.0
2010-02-17 12:25:00,41.71,41.71,41.63,41.66,98900.0,14.6903,14.6903,14.6621,14.6727,98900.0
2010-02-17 12:30:00,41.66,41.71,41.65,41.67,92800.0,14.6727,14.6903,14.6692,14.6762,92800.0
2010-02-17 12:35:00,41.68,41.69,41.63,41.64,49800.0,14.6797,14.6833,14.6621,14.6656,49800.0
2010-02-17 12:40:00,41.64,41.69,41.63,41.69,91700.0,14.6656,14.6833,14.6621,14.6833,91700.0
2010-02-17 12:45:00,41.69,41.73,41.67,41.73,116700.0,14.6833,14.6973,14.6762,14.6973,116700.0
2010-02-17 12:50:00,41.73,41.74,41.69,41.69,61600.0,14.6973,14.7009,14.6833,14.6833,61600.0
2010-02-17 12:55:00,41.69,41.82,41.69,41.82,79700.0,14.6833,14.729,14.6833,14.729,79700.0
2010-02-17 13:00:00,41.82,41.91,41.82,41.9,125500.0,14.729,14.7607,14.729,14.7572,125500.0
2010-02-17 13:05:00,41.91,41.91,41.82,41.85,148800.0,14.7607,14.7607,14.729,14.7396,148800.0
2010-02-17 13:10:00,41.86,41.91,41.84,41.86,98500.0,14.7431,14.7607,14.7361,14.7431,98500.0
2010-02-17 13:15:00,41.87,42.01,41.86,42.0,158900.0,14.7467,14.796,14.7431,14.7924,158900.0
2010-02-17 13:20:00,42.0,42.05,41.97,42.03,201700.0,14.7924,14.81,14.7819,14.803,201700.0
2010-02-17 13:25:00,42.03,42.05,41.97,41.97,102800.0,14.803,14.81,14.7819,14.7819,102800.0
2010-02-17 13:30:00,41.97,41.97,41.88,41.95,110700.0,14.7819,14.7819,14.7502,14.7748,110700.0
2010-02-17 13:35:00,41.96,41.98,41.9,41.95,99200.0,14.7784,14.7854,14.7572,14.7748,99200.0
2010-02-17 13:40:00,41.95,41.99,41.94,41.98,51000.0,14.7748,14.7889,14.7713,14.7854,51000.0
2010-02-17 13:45:00,41.98,41.98,41.92,41.95,66300.0,14.7854,14.7854,14.7643,14.7748,66300.0
2010-02-17 13:50:00,41.94,41.94,41.88,41.93,88300.0,14.7713,14.7713,14.7502,14.7678,88300.0
2010-02-17 13:55:00,41.94,42.0,41.93,41.97,67000.0,14.7713,14.7924,14.7678,14.7819,67000.0
2010-02-17 14:00:00,41.97,41.98,41.85,41.87,214800.0,14.7819,14.7854,14.7396,14.7467,214800.0
2010-02-17 14:05:00,41.88,41.9,41.8,41.86,166300.0,14.7502,14.7572,14.722,14.7431,166300.0
2010-02-17 14:10:00,41.87,41.92,41.85,41.85,81600.0,14.7467,14.7643,14.7396,14.7396,81600.0
2010-02-17 14:15:00,41.85,41.86,41.76,41.76,153600.0,14.7396,14.7431,14.7079,14.7079,153600.0
2010-02-17 14:20:00,41.77,41.78,41.7,41.72,113300.0,14.7114,14.715,14.6868,14.6938,113300.0
2010-02-17 14:25:00,41.73,41.82,41.71,41.77,56600.0,14.6973,14.729,14.6903,14.7114,56600.0
2010-02-17 14:30:00,41.77,41.8,41.76,41.76,110700.0,14.7114,14.722,14.7079,14.7079,110700.0
2010-02-17 14:35:00,41.76,41.8,41.74,41.77,81400.0,14.7079,14.722,14.7009,14.7114,81400.0
2010-02-17 14:40:00,41.77,41.82,41.76,41.81,69700.0,14.7114,14.729,14.7079,14.7255,69700.0
2010-02-17 14:45:00,41.81,41.9,41.81,41.84,83600.0,14.7255,14.7572,14.7255,14.7361,83600.0
2010-02-17 14:50:00,41.84,41.86,41.81,41.86,48900.0,14.7361,14.7431,14.7255,14.7431,48900.0
2010-02-17 14:55:00,41.86,41.9,41.84,41.85,87500.0,14.7431,14.7572,14.7361,14.7396,87500.0
2010-02-17 15:00:00,41.86,41.87,41.81,41.85,73200.0,14.7431,14.7467,14.7255,14.7396,73200.0
2010-02-17 15:05:00,41.84,41.85,41.79,41.8,98700.0,14.7361,14.7396,14.7185,14.722,98700.0
2010-02-17 15:10:00,41.79,41.84,41.76,41.83,78100.0,14.7185,14.7361,14.7079,14.7326,78100.0
2010-02-17 15:15:00,41.84,41.84,41.77,41.79,216600.0,14.7361,14.7361,14.7114,14.7185,216600.0
2010-02-17 15:20:00,41.78,41.8,41.71,41.73,116600.0,14.715,14.722,14.6903,14.6973,116600.0
2010-02-17 15:25:00,41.74,41.79,41.72,41.74,107600.0,14.7009,14.7185,14.6938,14.7009,107600.0
2010-02-17 15:30:00,41.75,41.82,41.74,41.81,151100.0,14.7044,14.729,14.7009,14.7255,151100.0
2010-02-17 15:35:00,41.82,41.87,41.76,41.76,246800.0,14.729,14.7467,14.7079,14.7079,246800.0
2010-02-17 15:40:00,41.77,41.78,41.69,41.75,209400.0,14.7114,14.715,14.6833,14.7044,209400.0
2010-02-17 15:45:00,41.76,41.76,41.62,41.63,177600.0,14.7079,14.7079,14.6586,14.6621,177600.0
2010-02-17 15:50:00,41.63,41.67,41.62,41.66,214600.0,14.6621,14.6762,14.6586,14.6727,214600.0
2010-02-17 15:55:00,41.66,41.73,41.63,41.71,428200.0,14.6727,14.6973,14.6621,14.6903,428200.0
2010-02-18 09:30:00,41.57,41.7,41.47,41.63,273900.0,14.641,14.6868,14.6058,14.6621,273900.0
2010-02-18 09:35:00,41.64,41.96,41.63,41.93,372300.0,14.6656,14.7784,14.6621,14.7678,372300.0
2010-02-18 09:40:00,41.93,42.03,41.8,41.85,323600.0,14.7678,14.803,14.722,14.7396,323600.0
2010-02-18 09:45:00,41.86,41.9,41.83,41.87,173700.0,14.7431,14.7572,14.7326,14.7467,173700.0
2010-02-18 09:50:00,41.87,42.12,41.85,42.0,177100.0,14.7467,14.8347,14.7396,14.7924,177100.0
2010-02-18 09:55:00,42.01,42.06,41.91,41.98,115600.0,14.796,14.8136,14.7607,14.7854,115600.0
2010-02-18 10:00:00,41.99,42.11,41.85,42.06,229100.0,14.7889,14.8312,14.7396,14.8136,229100.0
2010-02-18 10:05:00,42.06,42.1,41.91,41.99,273900.0,14.8136,14.8277,14.7607,14.7889,273900.0
2010-02-18 10:10:00,41.99,42.07,41.92,42.03,187100.0,14.7889,14.8171,14.7643,14.803,187100.0
2010-02-18 10:15:00,42.04,42.06,41.9,41.91,96800.0,14.8065,14.8136,14.7572,14.7607,96800.0
2010-02-18 10:20:00,41.92,41.92,41.73,41.74,160000.0,14.7643,14.7643,14.6973,14.7009,160000.0
2010-02-18 10:25:00,41.75,41.82,41.74,41.82,88600.0,14.7044,14.729,14.7009,14.729,88600.0
2010-02-18 10:30:00,41.81,41.83,41.68,41.76,113500.0,14.7255,14.7326,14.6797,14.7079,113500.0
2010-02-18 10:35:00,41.76,41.89,41.72,41.89,136800.0,14.7079,14.7537,14.6938,14.7537,136800.0
2010-02-18 10:40:00,41.89,41.95,41.82,41.89,94000.0,14.7537,14.7748,14.729,14.7537,94000.0
2010-02-18 10:45:00,41.89,41.99,41.88,41.95,142500.0,14.7537,14.7889,14.7502,14.7748,142500.0
2010-02-18 10:50:00,41.94,42.02,41.92,41.96,95500.0,14.7713,14.7995,14.7643,14.7784,95500.0
2010-02-18 10:55:00,41.96,42.0,41.95,42.0,97800.0,14.7784,14.7924,14.7748,14.7924,97800.0
2010-02-18 11:00:00,41.99,42.08,41.93,42.0,170400.0,14.7889,14.8206,14.7678,14.7924,170400.0
2010-02-18 11:05:00,42.0,42.08,41.97,41.97,85700.0,14.7924,14.8206,14.7819,14.7819,85700.0
2010-02-18 11:10:00,41.98,42.09,41.96,42.07,121900.0,14.7854,14.8241,14.7784,14.8171,121900.0
2010-02-18 11:15:00,42.07,42.09,41.96,41.98,172800.0,14.8171,14.8241,14.7784,14.7854,172800.0
2010-02-18 11:20:00,41.98,42.09,41.95,42.06,98900.0,14.7854,14.8241,14.7748,14.8136,98900.0
2010-02-18 11:25:00,42.07,42.09,42.01,42.01,106400.0,14.8171,14.8241,14.796,14.796,106400.0
2010-02-18 11:30:00,42.0,42.01,41.92,41.99,128800.0,14.7924,14.796,14.7643,14.7889,128800.0
2010-02-18 11:35:00,41.99,41.99,41.89,41.93,149900.0,14.7889,14.7889,14.7537,14.7678,149900.0
2010-02-18 11:40:00,41.93,42.03,41.93,42.01,103200.0,14.7678,14.803,14.7678,14.796,103200.0
2010-02-18 11:45:00,42.01,42.07,41.98,41.99,80100.0,14.796,14.8171,14.7854,14.7889,80100.0
2010-02-18 11:50:00,41.99,42.01,41.92,41.98,87500.0,14.7889,14.796,14.7643,14.7854,87500.0
2010-02-18 11:55:00,41.98,41.98,41.87,41.87,89800.0,14.7854,14.7854,14.7467,14.7467,89800.0
2010-02-18 12:00:00,41.88,41.96,41.88,41.93,89700.0,14.7502,14.7784,14.7502,14.7678,89700.0
2010-02-18 12:05:00,41.93,41.94,41.85,41.88,104400.0,14.7678,14.7713,14.7396,14.7502,104400.0
2010-02-18 12:10:00,41.87,41.91,41.84,41.85,62100.0,14.7467,14.7607,14.7361,14.7396,62100.0
2010-02-18 12:15:00,41.85,41.89,41.83,41.85,83800.0,14.7396,14.7537,14.7326,14.7396,83800.0
2010-02-18 12:20:00,41.85,41.92,41.85,41.91,56900.0,14.7396,14.7643,14.7396,14.7607,56900.0
2010-02-18 12:25:00,41.92,41.95,41.87,41.87,51700.0,14.7643,14.7748,14.7467,14.7467,51700.0
2010-02-18 12:30:00,41.88,41.89,41.85,41.87,40100.0,14.7502,14.7537,14.7396,14.7467,40100.0
2010-02-18 12:35:00,41.87,41.87,41.8,41.81,59200.0,14.7467,14.7467,14.722,14.7255,59200.0
2010-02-18 12:40:00,41.82,41.93,41.8,41.93,38400.0,14.729,14.7678,14.722,14.7678,38400.0
2010-02-18 12:45:00,41.94,41.94,41.9,41.92,46600.0,14.7713,14.7713,14.7572,14.7643,46600.0
2010-02-18 12:50:00,41.93,41.93,41.86,41.87,55500.0,14.7678,14.7678,14.7431,14.7467,55500.0
2010-02-18 12:55:00,41.87,41.95,41.87,41.94,40800.0,14.7467,14.7748,14.7467,14.7713,40800.0
2010-02-18 13:00:00,41.94,42.02,41.93,42.01,61200.0,14.7713,14.7995,14.7678,14.796,61200.0
2010-02-18 13:05:00,42.01,42.01,41.96,41.98,48000.0,14.796,14.796,14.7784,14.7854,48000.0
2010-02-18 13:10:00,41.98,41.99,41.95,41.97,47100.0,14.7854,14.7889,14.7748,14.7819,47100.0
2010-02-18 13:15:00,41.98,42.0,41.95,41.95,42700.0,14.7854,14.7924,14.7748,14.7748,42700.0
2010-02-18 13:20:00,41.95,42.0,41.94,41.98,61100.0,14.7748,14.7924,14.7713,14.7854,61100.0
2010-02-18 13:25:00,41.99,41.99,41.96,41.96,45300.0,14.7889,14.7889,14.7784,14.7784,45300.0
2010-02-18 13:30:00,41.96,42.06,41.95,42.04,103000.0,14.7784,14.8136,14.7748,14.8065,103000.0
2010-02-18 13:35:00,42.04,42.05,41.99,42.03,77100.0,14.8065,14.81,14.7889,14.803,77100.0
2010-02-18 13:40:00,42.03,42.1,42.01,42.08,69400.0,14.803,14.8277,14.796,14.8206,69400.0
2010-02-18 13:45:00,42.09,42.16,42.08,42.16,141800.0,14.8241,14.8488,14.8206,14.8488,141800.0
2010-02-18 13:50:00,42.15,42.27,42.15,42.25,175400.0,14.8453,14.8875,14.8453,14.8805,175400.0
2010-02-18 13:55:00,42.26,42.32,42.24,42.25,237800.0,14.884,14.9051,14.877,14.8805,237800.0
2010-02-18 14:00:00,42.25,42.31,42.21,42.23,141800.0,14.8805,14.9016,14.8664,14.8734,141800.0
2010-02-18 14:05:00,42.25,42.27,42.21,42.25,72900.0,14.8805,14.8875,14.8664,14.8805,72900.0
2010-02-18 14:10:00,42.25,42.27,42.2,42.2,63000.0,14.8805,14.8875,14.8629,14.8629,63000.0
2010-02-18 14:15:00,42.19,42.37,42.19,42.35,113900.0,14.8594,14.9228,14.8594,14.9157,113900.0
2010-02-18 14:20:00,42.35,42.4,42.32,42.35,107000.0,14.9157,14.9333,14.9051,14.9157,107000.0
2010-02-18 14:25:00,42.36,42.46,42.36,42.43,162000.0,14.9192,14.9545,14.9192,14.9439,162000.0
2010-02-18 14:30:00,42.43,42.47,42.4,42.44,110500.0,14.9439,14.958,14.9333,14.9474,110500.0
2010-02-18 14:35:00,42.45,42.5,42.4,42.49,283500.0,14.9509,14.9685,14.9333,14.965,283500.0
2010-02-18 14:40:00,42.49,42.54,42.48,42.48,190900.0,14.965,14.9826,14.9615,14.9615,190900.0
2010-02-18 14:45:00,42.48,42.57,42.47,42.57,238000.0,14.9615,14.9932,14.958,14.9932,238000.0
2010-02-18 14:50:00,42.57,42.59,42.54,42.56,148000.0,14.9932,15.0002,14.9826,14.9897,148000.0
2010-02-18 14:55:00,42.56,42.6,42.54,42.58,167000.0,14.9897,15.0038,14.9826,14.9967,167000.0
2010-02-18 15:00:00,42.6,42.6,42.48,42.49,206300.0,15.0038,15.0038,14.9615,14.965,206300.0
2010-02-18 15:05:00,42.48,42.57,42.44,42.55,429900.0,14.9615,14.9932,14.9474,14.9862,429900.0
2010-02-18 15:10:00,42.56,42.58,42.49,42.5,367800.0,14.9897,14.9967,14.965,14.9685,367800.0
2010-02-18 15:15:00,42.5,42.52,42.43,42.49,238700.0,14.9685,14.9756,14.9439,14.965,238700.0
2010-02-18 15:20:00,42.51,42.51,42.4,42.4,293200.0,14.9721,14.9721,14.9333,14.9333,293200.0
2010-02-18 15:25:00,42.4,42.48,42.38,42.45,184200.0,14.9333,14.9615,14.9263,14.9509,184200.0
2010-02-18 15:30:00,42.45,42.45,42.38,42.44,126600.0,14.9509,14.9509,14.9263,14.9474,126600.0
2010-02-18 15:35:00,42.45,42.51,42.43,42.46,162100.0,14.9509,14.9721,14.9439,14.9545,162100.0
2010-02-18 15:40:00,42.46,42.52,42.4,42.51,293700.0,14.9545,14.9756,14.9333,14.9721,293700.0
2010-02-18 15:45:00,42.51,42.55,42.46,42.54,246000.0,14.9721,14.9862,14.9545,14.9826,246000.0
2010-02-18 15:50:00,42.53,42.55,42.46,42.53,386100.0,14.9791,14.9862,14.9545,14.9791,386100.0
2010-02-18 15:55:00,42.54,42.6,42.47,42.5,754700.0,14.9826,15.0038,14.958,14.9685,754700.0
2010-02-19 09:30:00,42.29,42.39,42.15,42.32,384700.0,14.8946,14.9298,14.8453,14.9051,384700.0
2010-02-19 09:35:00,42.31,42.41,42.2,42.41,217000.0,14.9016,14.9368,14.8629,14.9368,217000.0
2010-02-19 09:40:00,42.4,42.47,42.28,42.28,147300.0,14.9333,14.958,14.8911,14.8911,147300.0
2010-02-19 09:45:00,42.28,42.37,42.26,42.37,173500.0,14.8911,14.9228,14.884,14.9228,173500.0
2010-02-19 09:50:00,42.37,42.38,42.2,42.24,172200.0,14.9228,14.9263,14.8629,14.877,172200.0
2010-02-19 09:55:00,42.24,42.3,42.18,42.2,125100.0,14.877,14.8981,14.8558,14.8629,125100.0
2010-02-19 10:00:00,42.19,42.24,42.12,42.12,212500.0,14.8594,14.877,14.8347,14.8347,212500.0
2010-02-19 10:05:00,42.12,42.28,42.05,42.25,277800.0,14.8347,14.8911,14.81,14.8805,277800.0
2010-02-19 10:10:00,42.25,42.27,42.19,42.21,114700.0,14.8805,14.8875,14.8594,14.8664,114700.0
2010-02-19 10:15:00,42.21,42.25,42.15,42.18,103200.0,14.8664,14.8805,14.8453,14.8558,103200.0
2010-02-19 10:20:00,42.17,42.38,42.17,42.3,161300.0,14.8523,14.9263,14.8523,14.8981,161300.0
2010-02-19 10:25:00,42.3,42.44,42.27,42.36,123200.0,14.8981,14.9474,14.8875,14.9192,123200.0
2010-02-19 10:30:00,42.36,42.38,42.32,42.36,106000.0,14.9192,14.9263,14.9051,14.9192,106000.0
2010-02-19 10:35:00,42.35,42.4,42.32,42.37,96100.0,14.9157,14.9333,14.9051,14.9228,96100.0
2010-02-19 10:40:00,42.37,42.41,42.33,42.34,52800.0,14.9228,14.9368,14.9087,14.9122,52800.0
2010-02-19 10:45:00,42.34,42.52,42.34,42.47,185300.0,14.9122,14.9756,14.9122,14.958,185300.0
2010-02-19 10:50:00,42.46,42.46,42.36,42.37,100500.0,14.9545,14.9545,14.9192,14.9228,100500.0
2010-02-19 10:55:00,42.37,42.38,42.25,42.27,165600.0,14.9228,14.9263,14.8805,14.8875,165600.0
2010-02-19 11:00:00,42.26,42.36,42.25,42.35,131700.0,14.884,14.9192,14.8805,14.9157,131700.0
2010-02-19 11:05:00,42.34,42.42,42.33,42.42,112300.0,14.9122,14.9404,14.9087,14.9404,112300.0
2010-02-19 11:10:00,42.41,42.57,42.36,42.55,169800.0,14.9368,14.9932,14.9192,14.9862,169800.0
2010-02-19 11:15:00,42.56,42.65,42.53,42.55,198500.0,14.9897,15.0214,14.9791,14.9862,198500.0
2010-02-19 11:20:00,42.56,42.68,42.53,42.6,177100.0,14.9897,15.0319,14.9791,15.0038,177100.0
2010-02-19 11:25:00,42.61,42.62,42.55,42.62,65800.0,15.0073,15.0108,14.9862,15.0108,65800.0
2010-02-19 11:30:00,42.62,42.63,42.54,42.58,117000.0,15.0108,15.0143,14.9826,14.9967,117000.0
2010-02-19 11:35:00,42.58,42.61,42.51,42.52,52200.0,14.9967,15.0073,14.9721,14.9756,52200.0
2010-02-19 11:40:00,42.52,42.61,42.5,42.59,80800.0,14.9756,15.0073,14.9685,15.0002,80800.0
2010-02-19 11:45:00,42.58,42.6,42.5,42.5,81100.0,14.9967,15.0038,14.9685,14.9685,81100.0
2010-02-19 11:50:00,42.5,42.55,42.45,42.49,122300.0,14.9685,14.9862,14.9509,14.965,122300.0
2010-02-19 11:55:00,42.49,42.65,42.46,42.65,152700.0,14.965,15.0214,14.9545,15.0214,152700.0
2010-02-19 12:00:00,42.66,42.74,42.65,42.73,204400.0,15.0249,15.0531,15.0214,15.0495,204400.0
2010-02-19 12:05:00,42.73,42.8,42.7,42.77,145600.0,15.0495,15.0742,15.039,15.0636,145600.0
2010-02-19 12:10:00,42.77,42.8,42.74,42.77,136300.0,15.0636,15.0742,15.0531,15.0636,136300.0
2010-02-19 12:15:00,42.77,42.79,42.73,42.79,70700.0,15.0636,15.0707,15.0495,15.0707,70700.0
2010-02-19 12:20:00,42.78,42.87,42.77,42.85,130700.0,15.0672,15.0989,15.0636,15.0918,130700.0
2010-02-19 12:25:00,42.86,42.93,42.83,42.85,130000.0,15.0953,15.12,15.0848,15.0918,130000.0
2010-02-19 12:30:00,42.84,42.87,42.8,42.84,109300.0,15.0883,15.0989,15.0742,15.0883,109300.0
2010-02-19 12:35:00,42.84,42.85,42.77,42.78,58100.0,15.0883,15.0918,15.0636,15.0672,58100.0
2010-02-19 12:40:00,42.78,42.79,42.74,42.76,66800.0,15.0672,15.0707,15.0531,15.0601,66800.0
2010-02-19 12:45:00,42.76,42.83,42.76,42.78,112600.0,15.0601,15.0848,15.0601,15.0672,112600.0
2010-02-19 12:50:00,42.78,42.78,42.68,42.68,121000.0,15.0672,15.0672,15.0319,15.0319,121000.0
2010-02-19 12:55:00,42.69,42.83,42.69,42.83,88700.0,15.0355,15.0848,15.0355,15.0848,88700.0
2010-02-19 13:00:00,42.84,42.84,42.75,42.79,112500.0,15.0883,15.0883,15.0566,15.0707,112500.0
2010-02-19 13:05:00,42.79,42.8,42.53,42.74,112900.0,15.0707,15.0742,14.9791,15.0531,112900.0
2010-02-19 13:10:00,42.74,42.8,42.74,42.79,84200.0,15.0531,15.0742,15.0531,15.0707,84200.0
2010-02-19 13:15:00,42.78,42.81,42.72,42.74,164300.0,15.0672,15.0777,15.046,15.0531,164300.0
2010-02-19 13:20:00,42.74,42.74,42.65,42.68,219900.0,15.0531,15.0531,15.0214,15.0319,219900.0
2010-02-19 13:25:00,42.68,42.71,42.59,42.61,195300.0,15.0319,15.0425,15.0002,15.0073,195300.0
2010-02-19 13:30:00,42.61,42.7,42.6,42.67,76900.0,15.0073,15.039,15.0038,15.0284,76900.0
2010-02-19 13:35:00,42.67,42.72,42.64,42.71,91600.0,15.0284,15.046,15.0178,15.0425,91600.0
2010-02-19 13:40:00,42.72,42.74,42.65,42.65,67400.0,15.046,15.0531,15.0214,15.0214,67400.0
2010-02-19 13:45:00,42.64,42.74,42.62,42.73,169900.0,15.0178,15.0531,15.0108,15.0495,169900.0
2010-02-19 13:50:00,42.72,42.73,42.61,42.64,126900.0,15.046,15.0495,15.0073,15.0178,126900.0
2010-02-19 13:55:00,42.63,42.64,42.54,42.56,255300.0,15.0143,15.0178,14.9826,14.9897,255300.0
2010-02-19 14:00:00,42.56,42.64,42.56,42.61,104300.0,14.9897,15.0178,14.9897,15.0073,104300.0
2010-02-19 14:05:00,42.61,42.64,42.54,42.6,163900.0,15.0073,15.0178,14.9826,15.0038,163900.0
2010-02-19 14:10:00,42.59,42.62,42.54,42.57,97600.0,15.0002,15.0108,14.9826,14.9932,97600.0
2010-02-19 14:15:00,42.57,42.67,42.57,42.64,78700.0,14.9932,15.0284,14.9932,15.0178,78700.0
2010-02-19 14:20:00,42.65,42.7,42.65,42.7,84400.0,15.0214,15.039,15.0214,15.039,84400.0
2010-02-19 14:25:00,42.7,42.71,42.63,42.67,60800.0,15.039,15.0425,15.0143,15.0284,60800.0
2010-02-19 14:30:00,42.67,42.74,42.65,42.74,105200.0,15.0284,15.0531,15.0214,15.0531,105200.0
2010-02-19 14:35:00,42.75,42.76,42.7,42.75,115000.0,15.0566,15.0601,15.039,15.0566,115000.0
2010-02-19 14:40:00,42.75,42.77,42.65,42.75,199800.0,15.0566,15.0636,15.0214,15.0566,199800.0
2010-02-19 14:45:00,42.74,42.76,42.7,42.73,69600.0,15.0531,15.0601,15.039,15.0495,69600.0
2010-02-19 14:50:00,42.73,42.76,42.7,42.74,92300.0,15.0495,15.0601,15.039,15.0531,92300.0
2010-02-19 14:55:00,42.75,42.75,42.65,42.65,69600.0,15.0566,15.0566,15.0214,15.0214,69600.0
2010-02-19 15:00:00,42.65,42.68,42.61,42.65,128500.0,15.0214,15.0319,15.0073,15.0214,128500.0
2010-02-19 15:05:00,42.65,42.72,42.61,42.67,149400.0,15.0214,15.046,15.0073,15.0284,149400.0
2010-02-19 15:10:00,42.66,42.69,42.58,42.6,125100.0,15.0249,15.0355,14.9967,15.0038,125100.0
2010-02-19 15:15:00,42.6,42.63,42.55,42.57,89500.0,15.0038,15.0143,14.9862,14.9932,89500.0
2010-02-19 15:20:00,42.57,42.6,42.55,42.6,61700.0,14.9932,15.0038,14.9862,15.0038,61700.0
2010-02-19 15:25:00,42.6,42.61,42.53,42.55,104300.0,15.0038,15.0073,14.9791,14.9862,104300.0
2010-02-19 15:30:00,42.55,42.65,42.55,42.61,129300.0,14.9862,15.0214,14.9862,15.0073,129300.0
2010-02-19 15:35:00,42.61,42.64,42.57,42.62,135900.0,15.0073,15.0178,14.9932,15.0108,135900.0
2010-02-19 15:40:00,42.62,42.74,42.61,42.65,149500.0,15.0108,15.0531,15.0073,15.0214,149500.0
2010-02-19 15:45:00,42.64,42.66,42.6,42.6,126100.0,15.0178,15.0249,15.0038,15.0038,126100.0
2010-02-19 15:50:00,42.6,42.63,42.6,42.6,166500.0,15.0038,15.0143,15.0038,15.0038,166500.0
2010-02-19 15:55:00,42.6,42.64,42.6,42.61,284200.0,15.0038,15.0178,15.0038,15.0073,284200.0
2010-02-22 09:30:00,43.09,43.19,42.81,42.88,506400.0,15.1763,15.2116,15.0777,15.1024,506400.0
2010-02-22 09:35:00,42.88,42.98,42.77,42.92,412500.0,15.1024,15.1376,15.0636,15.1165,412500.0
2010-02-22 09:40:00,42.91,42.91,42.63,42.68,245500.0,15.1129,15.1129,15.0143,15.0319,245500.0
2010-02-22 09:45:00,42.67,42.8,42.64,42.72,221600.0,15.0284,15.0742,15.0178,15.046,221600.0
2010-02-22 09:50:00,42.72,42.74,42.52,42.72,236200.0,15.046,15.0531,14.9756,15.046,236200.0
2010-02-22 09:55:00,42.71,42.88,42.7,42.83,238900.0,15.0425,15.1024,15.039,15.0848,238900.0
2010-02-22 10:00:00,42.83,42.85,42.6,42.66,259000.0,15.0848,15.0918,15.0038,15.0249,259000.0
2010-02-22 10:05:00,42.67,42.75,42.54,42.61,248700.0,15.0284,15.0566,14.9826,15.0073,248700.0
2010-02-22 10:10:00,42.62,42.75,42.62,42.71,133800.0,15.0108,15.0566,15.0108,15.0425,133800.0
2010-02-22 10:15:00,42.71,42.81,42.7,42.73,110400.0,15.0425,15.0777,15.039,15.0495,110400.0
2010-02-22 10:20:00,42.72,42.87,42.71,42.79,184300.0,15.046,15.0989,15.0425,15.0707,184300.0
2010-02-22 10:25:00,42.79,42.88,42.78,42.85,149700.0,15.0707,15.1024,15.0672,15.0918,149700.0
2010-02-22 10:30:00,42.84,42.99,42.84,42.98,261200.0,15.0883,15.1411,15.0883,15.1376,261200.0
2010-02-22 10:35:00,42.99,43.0,42.93,42.98,169300.0,15.1411,15.1446,15.12,15.1376,169300.0
2010-02-22 10:40:00,42.99,43.0,42.93,42.93,159200.0,15.1411,15.1446,15.12,15.12,159200.0
2010-02-22 10:45:00,42.93,42.93,42.85,42.88,128500.0,15.12,15.12,15.0918,15.1024,128500.0
2010-02-22 10:50:00,42.88,42.88,42.79,42.82,177900.0,15.1024,15.1024,15.0707,15.0812,177900.0
2010-02-22 10:55:00,42.82,42.87,42.74,42.76,158000.0,15.0812,15.0989,15.0531,15.0601,158000.0
2010-02-22 11:00:00,42.78,42.86,42.76,42.79,122300.0,15.0672,15.0953,15.0601,15.0707,122300.0
2010-02-22 11:05:00,42.79,42.81,42.7,42.71,129700.0,15.0707,15.0777,15.039,15.0425,129700.0
2010-02-22 11:10:00,42.71,42.73,42.63,42.67,217900.0,15.0425,15.0495,15.0143,15.0284,217900.0
2010-02-22 11:15:00,42.67,42.67,42.58,42.58,153400.0,15.0284,15.0284,14.9967,14.9967,153400.0
2010-02-22 11:20:00,42.59,42.65,42.58,42.59,164500.0,15.0002,15.0214,14.9967,15.0002,164500.0
2010-02-22 11:25:00,42.59,42.59,42.48,42.52,170500.0,15.0002,15.0002,14.9615,14.9756,170500.0
2010-02-22 11:30:00,42.53,42.58,42.47,42.49,133100.0,14.9791,14.9967,14.958,14.965,133100.0
2010-02-22 11:35:00,42.48,42.52,42.45,42.5,99900.0,14.9615,14.9756,14.9509,14.9685,99900.0
2010-02-22 11:40:00,42.5,42.62,42.5,42.61,115200.0,14.9685,15.0108,14.9685,15.0073,115200.0
2010-02-22 11:45:00,42.62,42.66,42.52,42.6,194100.0,15.0108,15.0249,14.9756,15.0038,194100.0
2010-02-22 11:50:00,42.6,42.61,42.52,42.53,94700.0,15.0038,15.0073,14.9756,14.9791,94700.0
2010-02-22 11:55:00,42.52,42.57,42.51,42.54,68700.0,14.9756,14.9932,14.9721,14.9826,68700.0
2010-02-22 12:00:00,42.54,42.56,42.51,42.53,85600.0,14.9826,14.9897,14.9721,14.9791,85600.0
2010-02-22 12:05:00,42.53,42.59,42.52,42.57,65700.0,14.9791,15.0002,14.9756,14.9932,65700.0
2010-02-22 12:10:00,42.56,42.64,42.56,42.64,76300.0,14.9897,15.0178,14.9897,15.0178,76300.0
2010-02-22 12:15:00,42.64,42.65,42.55,42.58,93600.0,15.0178,15.0214,14.9862,14.9967,93600.0
2010-02-22 12:20:00,42.57,42.58,42.5,42.5,89800.0,14.9932,14.9967,14.9685,14.9685,89800.0
2010-02-22 12:25:00,42.5,42.59,42.48,42.58,88800.0,14.9685,15.0002,14.9615,14.9967,88800.0
2010-02-22 12:30:00,42.58,42.65,42.58,42.62,107900.0,14.9967,15.0214,14.9967,15.0108,107900.0
2010-02-22 12:35:00,42.63,42.73,42.62,42.68,105300.0,15.0143,15.0495,15.0108,15.0319,105300.0
2010-02-22 12:40:00,42.69,42.73,42.62,42.62,90900.0,15.0355,15.0495,15.0108,15.0108,90900.0
2010-02-22 12:45:00,42.63,42.68,42.61,42.65,94700.0,15.0143,15.0319,15.0073,15.0214,94700.0
2010-02-22 12:50:00,42.65,42.66,42.58,42.58,57200.0,15.0214,15.0249,14.9967,14.9967,57200.0
2010-02-22 12:55:00,42.59,42.64,42.58,42.62,37900.0,15.0002,15.0178,14.9967,15.0108,37900.0
2010-02-22 13:00:00,42.61,42.66,42.59,42.6,62300.0,15.0073,15.0249,15.0002,15.0038,62300.0
2010-02-22 13:05:00,42.59,42.59,42.53,42.57,49000.0,15.0002,15.0002,14.9791,14.9932,49000.0
2010-02-22 13:10:00,42.57,42.62,42.55,42.61,69300.0,14.9932,15.0108,14.9862,15.0073,69300.0
2010-02-22 13:15:00,42.62,42.64,42.59,42.6,77400.0,15.0108,15.0178,15.0002,15.0038,77400.0
2010-02-22 13:20:00,42.61,42.66,42.57,42.62,77300.0,15.0073,15.0249,14.9932,15.0108,77300.0
2010-02-22 13:25:00,42.62,42.66,42.6,42.65,91800.0,15.0108,15.0249,15.0038,15.0214,91800.0
2010-02-22 13:30:00,42.66,42.67,42.62,42.63,67600.0,15.0249,15.0284,15.0108,15.0143,67600.0
2010-02-22 13:35:00,42.64,42.67,42.62,42.64,58200.0,15.0178,15.0284,15.0108,15.0178,58200.0
2010-02-22 13:40:00,42.65,42.72,42.64,42.72,73800.0,15.0214,15.046,15.0178,15.046,73800.0
2010-02-22 13:45:00,42.72,42.75,42.69,42.7,87100.0,15.046,15.0566,15.0355,15.039,87100.0
2010-02-22 13:50:00,42.7,42.72,42.65,42.65,62600.0,15.039,15.046,15.0214,15.0214,62600.0
2010-02-22 13:55:00,42.65,42.66,42.61,42.65,82700.0,15.0214,15.0249,15.0073,15.0214,82700.0
2010-02-22 14:00:00,42.63,42.71,42.63,42.7,86800.0,15.0143,15.0425,15.0143,15.039,86800.0
2010-02-22 14:05:00,42.69,42.72,42.65,42.66,90300.0,15.0355,15.046,15.0214,15.0249,90300.0
2010-02-22 14:10:00,42.66,42.75,42.66,42.74,132400.0,15.0249,15.0566,15.0249,15.0531,132400.0
2010-02-22 14:15:00,42.74,42.83,42.73,42.83,141000.0,15.0531,15.0848,15.0495,15.0848,141000.0
2010-02-22 14:20:00,42.83,42.92,42.82,42.88,206500.0,15.0848,15.1165,15.0812,15.1024,206500.0
2010-02-22 14:25:00,42.87,42.87,42.75,42.81,146400.0,15.0989,15.0989,15.0566,15.0777,146400.0
2010-02-22 14:30:00,42.81,42.84,42.79,42.81,135800.0,15.0777,15.0883,15.0707,15.0777,135800.0
2010-02-22 14:35:00,42.81,42.83,42.75,42.83,115800.0,15.0777,15.0848,15.0566,15.0848,115800.0
2010-02-22 14:40:00,42.83,42.84,42.78,42.81,137100.0,15.0848,15.0883,15.0672,15.0777,137100.0
2010-02-22 14:45:00,42.82,42.85,42.8,42.83,161300.0,15.0812,15.0918,15.0742,15.0848,161300.0
2010-02-22 14:50:00,42.82,42.9,42.82,42.89,200500.0,15.0812,15.1094,15.0812,15.1059,200500.0
2010-02-22 14:55:00,42.89,42.9,42.84,42.85,265700.0,15.1059,15.1094,15.0883,15.0918,265700.0
2010-02-22 15:00:00,42.85,42.85,42.73,42.77,286300.0,15.0918,15.0918,15.0495,15.0636,286300.0
2010-02-22 15:05:00,42.77,42.84,42.77,42.84,115100.0,15.0636,15.0883,15.0636,15.0883,115100.0
2010-02-22 15:10:00,42.84,42.88,42.82,42.88,70400.0,15.0883,15.1024,15.0812,15.1024,70400.0
2010-02-22 15:15:00,42.88,42.94,42.87,42.9,141700.0,15.1024,15.1235,15.0989,15.1094,141700.0
2010-02-22 15:20:00,42.9,42.95,42.88,42.88,152900.0,15.1094,15.127,15.1024,15.1024,152900.0
2010-02-22 15:25:00,42.89,42.9,42.85,42.86,93300.0,15.1059,15.1094,15.0918,15.0953,93300.0
2010-02-22 15:30:00,42.87,42.87,42.76,42.79,91000.0,15.0989,15.0989,15.0601,15.0707,91000.0
2010-02-22 15:35:00,42.79,42.83,42.78,42.82,120200.0,15.0707,15.0848,15.0672,15.0812,120200.0
2010-02-22 15:40:00,42.82,42.82,42.59,42.62,214600.0,15.0812,15.0812,15.0002,15.0108,214600.0
2010-02-22 15:45:00,42.61,42.65,42.58,42.58,258400.0,15.0073,15.0214,14.9967,14.9967,258400.0
2010-02-22 15:50:00,42.59,42.63,42.56,42.62,240500.0,15.0002,15.0143,14.9897,15.0108,240500.0
2010-02-22 15:55:00,42.62,42.63,42.56,42.58,571500.0,15.0108,15.0143,14.9897,14.9967,571500.0
2010-02-23 09:30:00,42.54,42.57,42.4,42.5,323700.0,14.9826,14.9932,14.9333,14.9685,323700.0
2010-02-23 09:35:00,42.5,42.57,42.3,42.34,369700.0,14.9685,14.9932,14.8981,14.9122,369700.0
2010-02-23 09:40:00,42.35,42.5,42.33,42.41,311900.0,14.9157,14.9685,14.9087,14.9368,311900.0
2010-02-23 09:45:00,42.4,42.52,42.4,42.49,436200.0,14.9333,14.9756,14.9333,14.965,436200.0
2010-02-23 09:50:00,42.49,42.53,42.45,42.49,220600.0,14.965,14.9791,14.9509,14.965,220600.0
2010-02-23 09:55:00,42.49,42.51,42.33,42.33,118700.0,14.965,14.9721,14.9087,14.9087,118700.0
2010-02-23 10:00:00,42.42,42.42,42.03,42.13,395900.0,14.9404,14.9404,14.803,14.8382,395900.0
2010-02-23 10:05:00,42.13,42.13,42.02,42.04,354300.0,14.8382,14.8382,14.7995,14.8065,354300.0
2010-02-23 10:10:00,42.04,42.04,41.73,41.73,486700.0,14.8065,14.8065,14.6973,14.6973,486700.0
2010-02-23 10:15:00,41.72,41.81,41.66,41.72,480000.0,14.6938,14.7255,14.6727,14.6938,480000.0
2010-02-23 10:20:00,41.72,41.76,41.6,41.75,400000.0,14.6938,14.7079,14.6516,14.7044,400000.0
2010-02-23 10:25:00,41.75,41.86,41.71,41.86,192700.0,14.7044,14.7431,14.6903,14.7431,192700.0
2010-02-23 10:30:00,41.85,41.86,41.63,41.67,197300.0,14.7396,14.7431,14.6621,14.6762,197300.0
2010-02-23 10:35:00,41.68,41.77,41.59,41.74,254700.0,14.6797,14.7114,14.648,14.7009,254700.0
2010-02-23 10:40:00,41.74,41.84,41.66,41.8,161600.0,14.7009,14.7361,14.6727,14.722,161600.0
2010-02-23 10:45:00,41.81,41.83,41.73,41.76,171200.0,14.7255,14.7326,14.6973,14.7079,171200.0
2010-02-23 10:50:00,41.76,41.79,41.7,41.7,85400.0,14.7079,14.7185,14.6868,14.6868,85400.0
2010-02-23 10:55:00,41.7,41.87,41.68,41.84,178200.0,14.6868,14.7467,14.6797,14.7361,178200.0
2010-02-23 11:00:00,41.84,41.88,41.79,41.82,211600.0,14.7361,14.7502,14.7185,14.729,211600.0
2010-02-23 11:05:00,41.82,41.83,41.73,41.8,120600.0,14.729,14.7326,14.6973,14.722,120600.0
2010-02-23 11:10:00,41.8,41.82,41.69,41.76,113300.0,14.722,14.729,14.6833,14.7079,113300.0
2010-02-23 11:15:00,41.74,41.75,41.61,41.67,141200.0,14.7009,14.7044,14.6551,14.6762,141200.0
2010-02-23 11:20:00,41.68,41.79,41.64,41.73,85200.0,14.6797,14.7185,14.6656,14.6973,85200.0
2010-02-23 11:25:00,41.74,41.84,41.74,41.83,193500.0,14.7009,14.7361,14.7009,14.7326,193500.0
2010-02-23 11:30:00,41.83,41.89,41.79,41.85,193700.0,14.7326,14.7537,14.7185,14.7396,193700.0
2010-02-23 11:35:00,41.85,41.95,41.85,41.85,235000.0,14.7396,14.7748,14.7396,14.7396,235000.0
2010-02-23 11:40:00,41.85,41.87,41.77,41.81,149000.0,14.7396,14.7467,14.7114,14.7255,149000.0
2010-02-23 11:45:00,41.81,41.89,41.77,41.88,57800.0,14.7255,14.7537,14.7114,14.7502,57800.0
2010-02-23 11:50:00,41.89,41.9,41.79,41.88,145600.0,14.7537,14.7572,14.7185,14.7502,145600.0
2010-02-23 11:55:00,41.87,41.87,41.77,41.8,118200.0,14.7467,14.7467,14.7114,14.722,118200.0
2010-02-23 12:00:00,41.79,41.82,41.64,41.66,181100.0,14.7185,14.729,14.6656,14.6727,181100.0
2010-02-23 12:05:00,41.65,41.67,41.6,41.61,171200.0,14.6692,14.6762,14.6516,14.6551,171200.0
2010-02-23 12:10:00,41.6,41.63,41.56,41.58,124200.0,14.6516,14.6621,14.6375,14.6445,124200.0
2010-02-23 12:15:00,41.57,41.59,41.51,41.55,124100.0,14.641,14.648,14.6199,14.6339,124100.0
2010-02-23 12:20:00,41.55,41.56,41.39,41.4,203500.0,14.6339,14.6375,14.5776,14.5811,203500.0
2010-02-23 12:25:00,41.4,41.42,41.36,41.42,155000.0,14.5811,14.5882,14.567,14.5882,155000.0
2010-02-23 12:30:00,41.41,41.45,41.39,41.43,118400.0,14.5846,14.5987,14.5776,14.5917,118400.0
2010-02-23 12:35:00,41.43,41.43,41.36,41.42,117800.0,14.5917,14.5917,14.567,14.5882,117800.0
2010-02-23 12:40:00,41.42,41.43,41.27,41.29,181800.0,14.5882,14.5917,14.5353,14.5424,181800.0
2010-02-23 12:45:00,41.3,41.4,41.28,41.37,88500.0,14.5459,14.5811,14.5389,14.5706,88500.0
2010-02-23 12:50:00,41.38,41.42,41.35,41.4,95300.0,14.5741,14.5882,14.5635,14.5811,95300.0
2010-02-23 12:55:00,41.41,41.47,41.36,41.46,72700.0,14.5846,14.6058,14.567,14.6023,72700.0
2010-02-23 13:00:00,41.46,41.47,41.41,41.47,126600.0,14.6023,14.6058,14.5846,14.6058,126600.0
2010-02-23 13:05:00,41.47,41.49,41.41,41.44,159400.0,14.6058,14.6128,14.5846,14.5952,159400.0
2010-02-23 13:10:00,41.45,41.52,41.44,41.5,112500.0,14.5987,14.6234,14.5952,14.6163,112500.0
2010-02-23 13:15:00,41.5,41.58,41.46,41.58,132500.0,14.6163,14.6445,14.6023,14.6445,132500.0
2010-02-23 13:20:00,41.58,41.69,41.54,41.66,146900.0,14.6445,14.6833,14.6304,14.6727,146900.0
2010-02-23 13:25:00,41.67,41.71,41.66,41.71,111100.0,14.6762,14.6903,14.6727,14.6903,111100.0
2010-02-23 13:30:00,41.7,41.71,41.63,41.68,125100.0,14.6868,14.6903,14.6621,14.6797,125100.0
2010-02-23 13:35:00,41.67,41.71,41.66,41.69,114300.0,14.6762,14.6903,14.6727,14.6833,114300.0
2010-02-23 13:40:00,41.69,41.71,41.62,41.66,145600.0,14.6833,14.6903,14.6586,14.6727,145600.0
2010-02-23 13:45:00,41.66,41.7,41.6,41.68,155700.0,14.6727,14.6868,14.6516,14.6797,155700.0
2010-02-23 13:50:00,41.68,41.71,41.67,41.68,123600.0,14.6797,14.6903,14.6762,14.6797,123600.0
2010-02-23 13:55:00,41.67,41.67,41.58,41.64,137200.0,14.6762,14.6762,14.6445,14.6656,137200.0
2010-02-23 14:00:00,41.64,41.64,41.49,41.54,204200.0,14.6656,14.6656,14.6128,14.6304,204200.0
2010-02-23 14:05:00,41.54,41.62,41.51,41.62,163300.0,14.6304,14.6586,14.6199,14.6586,163300.0
2010-02-23 14:10:00,41.62,41.72,41.61,41.68,153300.0,14.6586,14.6938,14.6551,14.6797,153300.0
2010-02-23 14:15:00,41.68,41.74,41.68,41.69,162900.0,14.6797,14.7009,14.6797,14.6833,162900.0
2010-02-23 14:20:00,41.7,41.73,41.64,41.73,145800.0,14.6868,14.6973,14.6656,14.6973,145800.0
2010-02-23 14:25:00,41.72,41.74,41.69,41.72,127000.0,14.6938,14.7009,14.6833,14.6938,127000.0
2010-02-23 14:30:00,41.72,41.73,41.66,41.7,194100.0,14.6938,14.6973,14.6727,14.6868,194100.0
2010-02-23 14:35:00,41.71,41.74,41.67,41.71,374700.0,14.6903,14.7009,14.6762,14.6903,374700.0
2010-02-23 14:40:00,41.71,41.77,41.67,41.76,232100.0,14.6903,14.7114,14.6762,14.7079,232100.0
2010-02-23 14:45:00,41.76,41.8,41.74,41.78,154200.0,14.7079,14.722,14.7009,14.715,154200.0
2010-02-23 14:50:00,41.79,41.96,41.78,41.95,344500.0,14.7185,14.7784,14.715,14.7748,344500.0
2010-02-23 14:55:00,41.94,41.96,41.87,41.87,173000.0,14.7713,14.7784,14.7467,14.7467,173000.0
2010-02-23 15:00:00,41.87,41.9,41.78,41.8,159900.0,14.7467,14.7572,14.715,14.722,159900.0
2010-02-23 15:05:00,41.81,41.87,41.79,41.8,162100.0,14.7255,14.7467,14.7185,14.722,162100.0
2010-02-23 15:10:00,41.8,41.87,41.74,41.86,123700.0,14.722,14.7467,14.7009,14.7431,123700.0
2010-02-23 15:15:00,41.86,41.94,41.83,41.92,201400.0,14.7431,14.7713,14.7326,14.7643,201400.0
2010-02-23 15:20:00,41.92,41.93,41.86,41.87,223300.0,14.7643,14.7678,14.7431,14.7467,223300.0
2010-02-23 15:25:00,41.86,41.9,41.84,41.86,167000.0,14.7431,14.7572,14.7361,14.7431,167000.0
2010-02-23 15:30:00,41.86,41.87,41.75,41.76,158300.0,14.7431,14.7467,14.7044,14.7079,158300.0
2010-02-23 15:35:00,41.76,41.82,41.76,41.82,138300.0,14.7079,14.729,14.7079,14.729,138300.0
2010-02-23 15:40:00,41.83,41.83,41.72,41.77,224300.0,14.7326,14.7326,14.6938,14.7114,224300.0
2010-02-23 15:45:00,41.77,41.79,41.73,41.77,245400.0,14.7114,14.7185,14.6973,14.7114,245400.0
2010-02-23 15:50:00,41.76,41.79,41.71,41.79,345300.0,14.7079,14.7185,14.6903,14.7185,345300.0
2010-02-23 15:55:00,41.79,41.82,41.73,41.78,496800.0,14.7185,14.729,14.6973,14.715,496800.0
2010-02-24 09:30:00,41.91,42.03,41.76,41.79,260200.0,14.7607,14.803,14.7079,14.7185,260200.0
2010-02-24 09:35:00,41.78,41.81,41.67,41.69,314800.0,14.715,14.7255,14.6762,14.6833,314800.0
2010-02-24 09:40:00,41.69,41.83,41.66,41.69,332200.0,14.6833,14.7326,14.6727,14.6833,332200.0
2010-02-24 09:45:00,41.7,41.82,41.7,41.8,414100.0,14.6868,14.729,14.6868,14.722,414100.0
2010-02-24 09:50:00,41.8,41.86,41.79,41.84,185300.0,14.722,14.7431,14.7185,14.7361,185300.0
2010-02-24 09:55:00,41.85,41.86,41.75,41.78,128300.0,14.7396,14.7431,14.7044,14.715,128300.0
2010-02-24 10:00:00,41.77,41.83,41.6,41.67,610100.0,14.7114,14.7326,14.6516,14.6762,610100.0
2010-02-24 10:05:00,41.67,41.72,41.47,41.49,331000.0,14.6762,14.6938,14.6058,14.6128,331000.0
2010-02-24 10:10:00,41.49,41.5,41.39,41.44,255600.0,14.6128,14.6163,14.5776,14.5952,255600.0
2010-02-24 10:15:00,41.45,41.45,41.21,41.23,412500.0,14.5987,14.5987,14.5142,14.5212,412500.0
2010-02-24 10:20:00,41.23,41.24,41.05,41.13,413600.0,14.5212,14.5248,14.4578,14.486,413600.0
2010-02-24 10:25:00,41.14,41.23,41.11,41.19,197300.0,14.4895,14.5212,14.479,14.5072,197300.0
2010-02-24 10:30:00,41.18,41.32,41.12,41.31,231700.0,14.5036,14.5529,14.4825,14.5494,231700.0
2010-02-24 10:35:00,41.31,41.61,41.31,41.6,425700.0,14.5494,14.6551,14.5494,14.6516,425700.0
2010-02-24 10:40:00,41.6,41.7,41.57,41.58,318400.0,14.6516,14.6868,14.641,14.6445,318400.0
2010-02-24 10:45:00,41.59,41.77,41.58,41.73,331200.0,14.648,14.7114,14.6445,14.6973,331200.0
2010-02-24 10:50:00,41.74,41.77,41.65,41.65,238200.0,14.7009,14.7114,14.6692,14.6692,238200.0
2010-02-24 10:55:00,41.65,41.66,41.52,41.6,183700.0,14.6692,14.6727,14.6234,14.6516,183700.0
2010-02-24 11:00:00,41.6,41.62,41.53,41.56,143300.0,14.6516,14.6586,14.6269,14.6375,143300.0
2010-02-24 11:05:00,41.56,41.66,41.54,41.56,130700.0,14.6375,14.6727,14.6304,14.6375,130700.0
2010-02-24 11:10:00,41.56,41.63,41.48,41.49,131300.0,14.6375,14.6621,14.6093,14.6128,131300.0
2010-02-24 11:15:00,41.49,41.49,41.34,41.37,213500.0,14.6128,14.6128,14.56,14.5706,213500.0
2010-02-24 11:20:00,41.38,41.42,41.3,41.34,153400.0,14.5741,14.5882,14.5459,14.56,153400.0
2010-02-24 11:25:00,41.35,41.39,41.29,41.36,152200.0,14.5635,14.5776,14.5424,14.567,152200.0
2010-02-24 11:30:00,41.36,41.46,41.33,41.45,140700.0,14.567,14.6023,14.5565,14.5987,140700.0
2010-02-24 11:35:00,41.45,41.45,41.39,41.43,83000.0,14.5987,14.5987,14.5776,14.5917,83000.0
2010-02-24 11:40:00,41.44,41.5,41.35,41.36,65800.0,14.5952,14.6163,14.5635,14.567,65800.0
2010-02-24 11:45:00,41.36,41.46,41.36,41.42,79600.0,14.567,14.6023,14.567,14.5882,79600.0
2010-02-24 11:50:00,41.41,41.52,41.41,41.52,73500.0,14.5846,14.6234,14.5846,14.6234,73500.0
2010-02-24 11:55:00,41.52,41.6,41.52,41.59,99200.0,14.6234,14.6516,14.6234,14.648,99200.0
2010-02-24 12:00:00,41.58,41.63,41.56,41.56,55400.0,14.6445,14.6621,14.6375,14.6375,55400.0
2010-02-24 12:05:00,41.56,41.56,41.42,41.43,90200.0,14.6375,14.6375,14.5882,14.5917,90200.0
2010-02-24 12:10:00,41.44,41.45,41.38,41.44,90600.0,14.5952,14.5987,14.5741,14.5952,90600.0
2010-02-24 12:15:00,41.45,41.54,41.43,41.53,65200.0,14.5987,14.6304,14.5917,14.6269,65200.0
2010-02-24 12:20:00,41.52,41.57,41.5,41.57,70900.0,14.6234,14.641,14.6163,14.641,70900.0
2010-02-24 12:25:00,41.56,41.59,41.48,41.5,71700.0,14.6375,14.648,14.6093,14.6163,71700.0
2010-02-24 12:30:00,41.49,41.51,41.46,41.49,48000.0,14.6128,14.6199,14.6023,14.6128,48000.0
2010-02-24 12:35:00,41.49,41.52,41.42,41.42,57500.0,14.6128,14.6234,14.5882,14.5882,57500.0
2010-02-24 12:40:00,41.42,41.52,41.42,41.52,50000.0,14.5882,14.6234,14.5882,14.6234,50000.0
2010-02-24 12:45:00,41.51,41.52,41.48,41.5,47000.0,14.6199,14.6234,14.6093,14.6163,47000.0
2010-02-24 12:50:00,41.5,41.5,41.32,41.36,97300.0,14.6163,14.6163,14.5529,14.567,97300.0
2010-02-24 12:55:00,41.36,41.38,41.31,41.34,61000.0,14.567,14.5741,14.5494,14.56,61000.0
2010-02-24 13:00:00,41.35,41.39,41.3,41.39,131300.0,14.5635,14.5776,14.5459,14.5776,131300.0
2010-02-24 13:05:00,41.4,41.44,41.36,41.41,97200.0,14.5811,14.5952,14.567,14.5846,97200.0
2010-02-24 13:10:00,41.41,41.54,41.41,41.52,90300.0,14.5846,14.6304,14.5846,14.6234,90300.0
2010-02-24 13:15:00,41.53,41.58,41.52,41.53,129800.0,14.6269,14.6445,14.6234,14.6269,129800.0
2010-02-24 13:20:00,41.53,41.55,41.5,41.5,66100.0,14.6269,14.6339,14.6163,14.6163,66100.0
2010-02-24 13:25:00,41.51,41.53,41.48,41.49,43800.0,14.6199,14.6269,14.6093,14.6128,43800.0
2010-02-24 13:30:00,41.48,41.56,41.48,41.5,43100.0,14.6093,14.6375,14.6093,14.6163,43100.0
2010-02-24 13:35:00,41.5,41.52,41.45,41.46,53300.0,14.6163,14.6234,14.5987,14.6023,53300.0
2010-02-24 13:40:00,41.45,41.46,41.39,41.44,63100.0,14.5987,14.6023,14.5776,14.5952,63100.0
2010-02-24 13:45:00,41.43,41.51,41.41,41.51,47700.0,14.5917,14.6199,14.5846,14.6199,47700.0
2010-02-24 13:50:00,41.52,41.53,41.46,41.52,71900.0,14.6234,14.6269,14.6023,14.6234,71900.0
2010-02-24 13:55:00,41.52,41.53,41.49,41.5,59900.0,14.6234,14.6269,14.6128,14.6163,59900.0
2010-02-24 14:00:00,41.51,41.52,41.42,41.43,65400.0,14.6199,14.6234,14.5882,14.5917,65400.0
2010-02-24 14:05:00,41.44,41.46,41.39,41.41,104600.0,14.5952,14.6023,14.5776,14.5846,104600.0
2010-02-24 14:10:00,41.41,41.44,41.38,41.41,94000.0,14.5846,14.5952,14.5741,14.5846,94000.0
2010-02-24 14:15:00,41.41,41.44,41.38,41.43,90500.0,14.5846,14.5952,14.5741,14.5917,90500.0
2010-02-24 14:20:00,41.43,41.46,41.4,41.41,84600.0,14.5917,14.6023,14.5811,14.5846,84600.0
2010-02-24 14:25:00,41.42,41.45,41.38,41.43,76200.0,14.5882,14.5987,14.5741,14.5917,76200.0
2010-02-24 14:30:00,41.43,41.44,41.36,41.39,252900.0,14.5917,14.5952,14.567,14.5776,252900.0
2010-02-24 14:35:00,41.39,41.42,41.35,41.39,234700.0,14.5776,14.5882,14.5635,14.5776,234700.0
2010-02-24 14:40:00,41.38,41.41,41.32,41.4,139300.0,14.5741,14.5846,14.5529,14.5811,139300.0
2010-02-24 14:45:00,41.4,41.44,41.35,41.39,101100.0,14.5811,14.5952,14.5635,14.5776,101100.0
2010-02-24 14:50:00,41.39,41.41,41.34,41.36,100800.0,14.5776,14.5846,14.56,14.567,100800.0
2010-02-24 14:55:00,41.35,41.39,41.33,41.34,105500.0,14.5635,14.5776,14.5565,14.56,105500.0
2010-02-24 15:00:00,41.35,41.42,41.34,41.42,110400.0,14.5635,14.5882,14.56,14.5882,110400.0
2010-02-24 15:05:00,41.42,41.44,41.4,41.43,93200.0,14.5882,14.5952,14.5811,14.5917,93200.0
2010-02-24 15:10:00,41.44,41.49,41.41,41.44,156900.0,14.5952,14.6128,14.5846,14.5952,156900.0
2010-02-24 15:15:00,41.44,41.44,41.39,41.42,85200.0,14.5952,14.5952,14.5776,14.5882,85200.0
2010-02-24 15:20:00,41.42,41.45,41.39,41.44,120200.0,14.5882,14.5987,14.5776,14.5952,120200.0
2010-02-24 15:25:00,41.44,41.46,41.41,41.44,110100.0,14.5952,14.6023,14.5846,14.5952,110100.0
2010-02-24 15:30:00,41.44,41.47,41.4,41.46,183500.0,14.5952,14.6058,14.5811,14.6023,183500.0
2010-02-24 15:35:00,41.46,41.52,41.45,41.46,169500.0,14.6023,14.6234,14.5987,14.6023,169500.0
2010-02-24 15:40:00,41.46,41.51,41.44,41.45,174900.0,14.6023,14.6199,14.5952,14.5987,174900.0
2010-02-24 15:45:00,41.45,41.52,41.45,41.46,245500.0,14.5987,14.6234,14.5987,14.6023,245500.0
2010-02-24 15:50:00,41.46,41.53,41.46,41.52,214800.0,14.6023,14.6269,14.6023,14.6234,214800.0
2010-02-24 15:55:00,41.52,41.57,41.5,41.57,543000.0,14.6234,14.641,14.6163,14.641,543000.0
2010-02-25 09:30:00,40.55,40.59,40.35,40.5,491500.0,14.2817,14.2958,14.2113,14.2641,491500.0
2010-02-25 09:35:00,40.5,40.61,40.5,40.58,236500.0,14.2641,14.3029,14.2641,14.2923,236500.0
2010-02-25 09:40:00,40.58,40.64,40.49,40.5,329600.0,14.2923,14.3134,14.2606,14.2641,329600.0
2010-02-25 09:45:00,40.5,40.5,40.35,40.42,547500.0,14.2641,14.2641,14.2113,14.236,547500.0
2010-02-25 09:50:00,40.42,40.65,40.4,40.63,342200.0,14.236,14.317,14.2289,14.3099,342200.0
2010-02-25 09:55:00,40.62,40.71,40.57,40.69,297500.0,14.3064,14.3381,14.2888,14.3311,297500.0
2010-02-25 10:00:00,40.71,40.71,40.5,40.68,198000.0,14.3381,14.3381,14.2641,14.3275,198000.0
2010-02-25 10:05:00,40.69,40.78,40.67,40.71,253500.0,14.3311,14.3628,14.324,14.3381,253500.0
2010-02-25 10:10:00,40.71,40.84,40.65,40.78,210800.0,14.3381,14.3839,14.317,14.3628,210800.0
2010-02-25 10:15:00,40.78,40.86,40.75,40.8,250500.0,14.3628,14.3909,14.3522,14.3698,250500.0
2010-02-25 10:20:00,40.81,40.95,40.81,40.93,357700.0,14.3733,14.4226,14.3733,14.4156,357700.0
2010-02-25 10:25:00,40.92,40.98,40.83,40.93,198500.0,14.4121,14.4332,14.3804,14.4156,198500.0
2010-02-25 10:30:00,40.95,41.03,40.87,41.01,156800.0,14.4226,14.4508,14.3945,14.4438,156800.0
2010-02-25 10:35:00,41.01,41.02,40.85,40.86,120000.0,14.4438,14.4473,14.3874,14.3909,120000.0
2010-02-25 10:40:00,40.86,40.93,40.8,40.9,155300.0,14.3909,14.4156,14.3698,14.405,155300.0
2010-02-25 10:45:00,40.9,40.91,40.84,40.85,158100.0,14.405,14.4085,14.3839,14.3874,158100.0
2010-02-25 10:50:00,40.84,40.92,40.84,40.86,105000.0,14.3839,14.4121,14.3839,14.3909,105000.0
2010-02-25 10:55:00,40.87,40.88,40.79,40.79,122200.0,14.3945,14.398,14.3663,14.3663,122200.0
2010-02-25 11:00:00,40.79,40.84,40.73,40.73,136700.0,14.3663,14.3839,14.3451,14.3451,136700.0
2010-02-25 11:05:00,40.74,40.91,40.73,40.91,184200.0,14.3487,14.4085,14.3451,14.4085,184200.0
2010-02-25 11:10:00,40.92,40.95,40.83,40.84,131800.0,14.4121,14.4226,14.3804,14.3839,131800.0
2010-02-25 11:15:00,40.84,40.84,40.73,40.74,149500.0,14.3839,14.3839,14.3451,14.3487,149500.0
2010-02-25 11:20:00,40.74,40.78,40.7,40.72,199000.0,14.3487,14.3628,14.3346,14.3416,199000.0
2010-02-25 11:25:00,40.73,40.79,40.71,40.71,121400.0,14.3451,14.3663,14.3381,14.3381,121400.0
2010-02-25 11:30:00,40.72,40.73,40.56,40.62,170600.0,14.3416,14.3451,14.2853,14.3064,170600.0
2010-02-25 11:35:00,40.62,40.63,40.55,40.59,98400.0,14.3064,14.3099,14.2817,14.2958,98400.0
2010-02-25 11:40:00,40.59,40.71,40.59,40.67,90100.0,14.2958,14.3381,14.2958,14.324,90100.0
2010-02-25 11:45:00,40.67,40.69,40.62,40.67,78800.0,14.324,14.3311,14.3064,14.324,78800.0
2010-02-25 11:50:00,40.67,40.71,40.65,40.66,84700.0,14.324,14.3381,14.317,14.3205,84700.0
2010-02-25 11:55:00,40.66,40.74,40.64,40.74,95100.0,14.3205,14.3487,14.3134,14.3487,95100.0
2010-02-25 12:00:00,40.75,40.83,40.72,40.8,125500.0,14.3522,14.3804,14.3416,14.3698,125500.0
2010-02-25 12:05:00,40.79,40.87,40.79,40.87,99400.0,14.3663,14.3945,14.3663,14.3945,99400.0
2010-02-25 12:10:00,40.87,40.91,40.86,40.9,109700.0,14.3945,14.4085,14.3909,14.405,109700.0
2010-02-25 12:15:00,40.89,40.9,40.83,40.85,75200.0,14.4015,14.405,14.3804,14.3874,75200.0
2010-02-25 12:20:00,40.87,40.9,40.84,40.87,90100.0,14.3945,14.405,14.3839,14.3945,90100.0
2010-02-25 12:25:00,40.88,40.88,40.83,40.86,134500.0,14.398,14.398,14.3804,14.3909,134500.0
2010-02-25 12:30:00,40.85,40.95,40.85,40.95,84500.0,14.3874,14.4226,14.3874,14.4226,84500.0
2010-02-25 12:35:00,40.95,41.07,40.95,41.0,200300.0,14.4226,14.4649,14.4226,14.4402,200300.0
2010-02-25 12:40:00,41.0,41.11,40.98,41.1,171500.0,14.4402,14.479,14.4332,14.4755,171500.0
2010-02-25 12:45:00,41.11,41.14,41.07,41.11,137000.0,14.479,14.4895,14.4649,14.479,137000.0
2010-02-25 12:50:00,41.11,41.24,41.11,41.18,166400.0,14.479,14.5248,14.479,14.5036,166400.0
2010-02-25 12:55:00,41.18,41.19,41.08,41.11,174200.0,14.5036,14.5072,14.4684,14.479,174200.0
2010-02-25 13:00:00,41.11,41.17,41.08,41.09,62100.0,14.479,14.5001,14.4684,14.4719,62100.0
2010-02-25 13:05:00,41.08,41.08,40.97,41.01,80800.0,14.4684,14.4684,14.4297,14.4438,80800.0
2010-02-25 13:10:00,41.01,41.05,40.98,41.02,70500.0,14.4438,14.4578,14.4332,14.4473,70500.0
2010-02-25 13:15:00,41.02,41.03,40.96,41.01,76400.0,14.4473,14.4508,14.4262,14.4438,76400.0
2010-02-25 13:20:00,41.01,41.17,41.01,41.13,111600.0,14.4438,14.5001,14.4438,14.486,111600.0
2010-02-25 13:25:00,41.13,41.14,41.06,41.06,91100.0,14.486,14.4895,14.4614,14.4614,91100.0
2010-02-25 13:30:00,41.05,41.14,41.05,41.14,79100.0,14.4578,14.4895,14.4578,14.4895,79100.0
2010-02-25 13:35:00,41.13,41.22,41.09,41.22,80700.0,14.486,14.5177,14.4719,14.5177,80700.0
2010-02-25 13:40:00,41.23,41.29,41.23,41.28,90500.0,14.5212,14.5424,14.5212,14.5389,90500.0
2010-02-25 13:45:00,41.28,41.46,41.28,41.4,197300.0,14.5389,14.6023,14.5389,14.5811,197300.0
2010-02-25 13:50:00,41.4,41.56,41.38,41.53,343900.0,14.5811,14.6375,14.5741,14.6269,343900.0
2010-02-25 13:55:00,41.53,41.75,41.51,41.75,222300.0,14.6269,14.7044,14.6199,14.7044,222300.0
2010-02-25 14:00:00,41.75,41.81,41.61,41.66,483600.0,14.7044,14.7255,14.6551,14.6727,483600.0
2010-02-25 14:05:00,41.66,41.68,41.53,41.53,161000.0,14.6727,14.6797,14.6269,14.6269,161000.0
2010-02-25 14:10:00,41.53,41.56,41.48,41.49,167800.0,14.6269,14.6375,14.6093,14.6128,167800.0
2010-02-25 14:15:00,41.5,41.54,41.44,41.52,178200.0,14.6163,14.6304,14.5952,14.6234,178200.0
2010-02-25 14:20:00,41.52,41.74,41.51,41.68,207100.0,14.6234,14.7009,14.6199,14.6797,207100.0
2010-02-25 14:25:00,41.68,41.7,41.56,41.56,214700.0,14.6797,14.6868,14.6375,14.6375,214700.0
2010-02-25 14:30:00,41.57,41.62,41.51,41.58,151600.0,14.641,14.6586,14.6199,14.6445,151600.0
2010-02-25 14:35:00,41.57,41.59,41.48,41.48,51400.0,14.641,14.648,14.6093,14.6093,51400.0
2010-02-25 14:40:00,41.48,41.63,41.48,41.59,114900.0,14.6093,14.6621,14.6093,14.648,114900.0
2010-02-25 14:45:00,41.59,41.67,41.56,41.57,86400.0,14.648,14.6762,14.6375,14.641,86400.0
2010-02-25 14:50:00,41.57,41.59,41.53,41.58,163400.0,14.641,14.648,14.6269,14.6445,163400.0
2010-02-25 14:55:00,41.59,41.59,41.53,41.55,90600.0,14.648,14.648,14.6269,14.6339,90600.0
2010-02-25 15:00:00,41.55,41.59,41.52,41.59,164900.0,14.6339,14.648,14.6234,14.648,164900.0
2010-02-25 15:05:00,41.58,41.84,41.57,41.84,273200.0,14.6445,14.7361,14.641,14.7361,273200.0
2010-02-25 15:10:00,41.84,41.85,41.73,41.73,245000.0,14.7361,14.7396,14.6973,14.6973,245000.0
2010-02-25 15:15:00,41.73,41.76,41.65,41.67,160400.0,14.6973,14.7079,14.6692,14.6762,160400.0
2010-02-25 15:20:00,41.68,41.74,41.64,41.74,307600.0,14.6797,14.7009,14.6656,14.7009,307600.0
2010-02-25 15:25:00,41.75,41.8,41.73,41.8,223500.0,14.7044,14.722,14.6973,14.722,223500.0
2010-02-25 15:30:00,41.8,41.88,41.78,41.87,422200.0,14.722,14.7502,14.715,14.7467,422200.0
2010-02-25 15:35:00,41.88,41.9,41.78,41.8,295900.0,14.7502,14.7572,14.715,14.722,295900.0
2010-02-25 15:40:00,41.79,41.92,41.77,41.88,338200.0,14.7185,14.7643,14.7114,14.7502,338200.0
2010-02-25 15:45:00,41.89,41.91,41.79,41.8,366500.0,14.7537,14.7607,14.7185,14.722,366500.0
2010-02-25 15:50:00,41.79,41.82,41.66,41.72,606800.0,14.7185,14.729,14.6727,14.6938,606800.0
2010-02-25 15:55:00,41.72,41.85,41.7,41.8,384100.0,14.6938,14.7396,14.6868,14.722,384100.0
2010-02-26 09:30:00,42.26,42.31,41.97,41.98,394400.0,14.884,14.9016,14.7819,14.7854,394400.0
2010-02-26 09:35:00,41.98,42.06,41.7,41.73,398500.0,14.7854,14.8136,14.6868,14.6973,398500.0
2010-02-26 09:40:00,41.73,41.89,41.59,41.78,432100.0,14.6973,14.7537,14.648,14.715,432100.0
2010-02-26 09:45:00,41.78,41.98,41.77,41.98,223700.0,14.715,14.7854,14.7114,14.7854,223700.0
2010-02-26 09:50:00,41.97,41.99,41.87,41.92,169300.0,14.7819,14.7889,14.7467,14.7643,169300.0
2010-02-26 09:55:00,41.92,42.1,41.92,41.94,276900.0,14.7643,14.8277,14.7643,14.7713,276900.0
2010-02-26 10:00:00,41.94,41.99,41.64,41.73,346300.0,14.7713,14.7889,14.6656,14.6973,346300.0
2010-02-26 10:05:00,41.73,41.9,41.63,41.87,325000.0,14.6973,14.7572,14.6621,14.7467,325000.0
2010-02-26 10:10:00,41.86,42.0,41.83,41.96,270600.0,14.7431,14.7924,14.7326,14.7784,270600.0
2010-02-26 10:15:00,41.96,42.14,41.95,42.11,227900.0,14.7784,14.8417,14.7748,14.8312,227900.0
2010-02-26 10:20:00,42.13,42.26,42.1,42.19,244700.0,14.8382,14.884,14.8277,14.8594,244700.0
2010-02-26 10:25:00,42.19,42.26,42.14,42.18,239500.0,14.8594,14.884,14.8417,14.8558,239500.0
2010-02-26 10:30:00,42.18,42.35,42.18,42.22,416700.0,14.8558,14.9157,14.8558,14.8699,416700.0
2010-02-26 10:35:00,42.23,42.65,42.23,42.63,580600.0,14.8734,15.0214,14.8734,15.0143,580600.0
2010-02-26 10:40:00,42.63,42.67,42.49,42.54,255200.0,15.0143,15.0284,14.965,14.9826,255200.0
2010-02-26 10:45:00,42.55,42.58,42.33,42.33,195700.0,14.9862,14.9967,14.9087,14.9087,195700.0
2010-02-26 10:50:00,42.33,42.44,42.31,42.33,321500.0,14.9087,14.9474,14.9016,14.9087,321500.0
2010-02-26 10:55:00,42.33,42.45,42.28,42.42,168900.0,14.9087,14.9509,14.8911,14.9404,168900.0
2010-02-26 11:00:00,42.43,42.54,42.37,42.46,143900.0,14.9439,14.9826,14.9228,14.9545,143900.0
2010-02-26 11:05:00,42.45,42.56,42.42,42.55,111900.0,14.9509,14.9897,14.9404,14.9862,111900.0
2010-02-26 11:10:00,42.55,42.65,42.53,42.64,166700.0,14.9862,15.0214,14.9791,15.0178,166700.0
2010-02-26 11:15:00,42.63,42.72,42.59,42.65,279900.0,15.0143,15.046,15.0002,15.0214,279900.0
2010-02-26 11:20:00,42.65,42.65,42.5,42.52,132500.0,15.0214,15.0214,14.9685,14.9756,132500.0
2010-02-26 11:25:00,42.52,42.58,42.5,42.52,182900.0,14.9756,14.9967,14.9685,14.9756,182900.0
2010-02-26 11:30:00,42.52,42.53,42.46,42.49,176800.0,14.9756,14.9791,14.9545,14.965,176800.0
2010-02-26 11:35:00,42.49,42.54,42.47,42.51,90200.0,14.965,14.9826,14.958,14.9721,90200.0
2010-02-26 11:40:00,42.51,42.53,42.45,42.51,92500.0,14.9721,14.9791,14.9509,14.9721,92500.0
2010-02-26 11:45:00,42.51,42.52,42.41,42.41,186400.0,14.9721,14.9756,14.9368,14.9368,186400.0
2010-02-26 11:50:00,42.41,42.44,42.35,42.35,82200.0,14.9368,14.9474,14.9157,14.9157,82200.0
2010-02-26 11:55:00,42.36,42.4,42.32,42.36,102400.0,14.9192,14.9333,14.9051,14.9192,102400.0
2010-02-26 12:00:00,42.37,42.37,42.3,42.33,244700.0,14.9228,14.9228,14.8981,14.9087,244700.0
2010-02-26 12:05:00,42.33,42.35,42.3,42.31,85600.0,14.9087,14.9157,14.8981,14.9016,85600.0
2010-02-26 12:10:00,42.3,42.31,42.22,42.3,136600.0,14.8981,14.9016,14.8699,14.8981,136600.0
2010-02-26 12:15:00,42.31,42.32,42.24,42.28,125300.0,14.9016,14.9051,14.877,14.8911,125300.0
2010-02-26 12:20:00,42.28,42.35,42.25,42.3,110300.0,14.8911,14.9157,14.8805,14.8981,110300.0
2010-02-26 12:25:00,42.29,42.39,42.29,42.38,91500.0,14.8946,14.9298,14.8946,14.9263,91500.0
2010-02-26 12:30:00,42.38,42.42,42.34,42.41,119900.0,14.9263,14.9404,14.9122,14.9368,119900.0
2010-02-26 12:35:00,42.4,42.47,42.31,42.45,128400.0,14.9333,14.958,14.9016,14.9509,128400.0
2010-02-26 12:40:00,42.45,42.5,42.44,42.46,48000.0,14.9509,14.9685,14.9474,14.9545,48000.0
2010-02-26 12:45:00,42.46,42.48,42.39,42.4,77300.0,14.9545,14.9615,14.9298,14.9333,77300.0
2010-02-26 12:50:00,42.4,42.42,42.32,42.4,111200.0,14.9333,14.9404,14.9051,14.9333,111200.0
2010-02-26 12:55:00,42.39,42.44,42.36,42.4,100600.0,14.9298,14.9474,14.9192,14.9333,100600.0
2010-02-26 13:00:00,42.4,42.49,42.4,42.48,95100.0,14.9333,14.965,14.9333,14.9615,95100.0
2010-02-26 13:05:00,42.49,42.49,42.43,42.45,51300.0,14.965,14.965,14.9439,14.9509,51300.0
2010-02-26 13:10:00,42.45,42.48,42.44,42.47,63700.0,14.9509,14.9615,14.9474,14.958,63700.0
2010-02-26 13:15:00,42.48,42.51,42.45,42.47,78300.0,14.9615,14.9721,14.9509,14.958,78300.0
2010-02-26 13:20:00,42.47,42.54,42.43,42.53,113900.0,14.958,14.9826,14.9439,14.9791,113900.0
2010-02-26 13:25:00,42.53,42.56,42.51,42.56,124800.0,14.9791,14.9897,14.9721,14.9897,124800.0
2010-02-26 13:30:00,42.55,42.62,42.5,42.58,198700.0,14.9862,15.0108,14.9685,14.9967,198700.0
2010-02-26 13:35:00,42.58,42.6,42.54,42.56,120600.0,14.9967,15.0038,14.9826,14.9897,120600.0
2010-02-26 13:40:00,42.56,42.6,42.53,42.55,98500.0,14.9897,15.0038,14.9791,14.9862,98500.0
2010-02-26 13:45:00,42.56,42.6,42.55,42.57,108600.0,14.9897,15.0038,14.9862,14.9932,108600.0
2010-02-26 13:50:00,42.58,42.65,42.57,42.63,110500.0,14.9967,15.0214,14.9932,15.0143,110500.0
2010-02-26 13:55:00,42.63,42.7,42.61,42.68,179600.0,15.0143,15.039,15.0073,15.0319,179600.0
2010-02-26 14:00:00,42.68,42.69,42.61,42.66,118500.0,15.0319,15.0355,15.0073,15.0249,118500.0
2010-02-26 14:05:00,42.65,42.66,42.59,42.65,135000.0,15.0214,15.0249,15.0002,15.0214,135000.0
2010-02-26 14:10:00,42.64,42.66,42.61,42.65,86700.0,15.0178,15.0249,15.0073,15.0214,86700.0
2010-02-26 14:15:00,42.66,42.68,42.63,42.64,125700.0,15.0249,15.0319,15.0143,15.0178,125700.0
2010-02-26 14:20:00,42.64,42.68,42.61,42.65,143600.0,15.0178,15.0319,15.0073,15.0214,143600.0
2010-02-26 14:25:00,42.64,42.73,42.64,42.69,128000.0,15.0178,15.0495,15.0178,15.0355,128000.0
2010-02-26 14:30:00,42.69,42.7,42.65,42.66,62500.0,15.0355,15.039,15.0214,15.0249,62500.0
2010-02-26 14:35:00,42.65,42.66,42.55,42.55,71900.0,15.0214,15.0249,14.9862,14.9862,71900.0
2010-02-26 14:40:00,42.55,42.57,42.53,42.55,46500.0,14.9862,14.9932,14.9791,14.9862,46500.0
2010-02-26 14:45:00,42.54,42.62,42.54,42.61,61600.0,14.9826,15.0108,14.9826,15.0073,61600.0
2010-02-26 14:50:00,42.61,42.61,42.55,42.57,71600.0,15.0073,15.0073,14.9862,14.9932,71600.0
2010-02-26 14:55:00,42.57,42.66,42.56,42.66,70900.0,14.9932,15.0249,14.9897,15.0249,70900.0
2010-02-26 15:00:00,42.66,42.67,42.54,42.56,129900.0,15.0249,15.0284,14.9826,14.9897,129900.0
2010-02-26 15:05:00,42.55,42.57,42.51,42.52,159500.0,14.9862,14.9932,14.9721,14.9756,159500.0
2010-02-26 15:10:00,42.52,42.65,42.52,42.63,152600.0,14.9756,15.0214,14.9756,15.0143,152600.0
2010-02-26 15:15:00,42.63,42.65,42.6,42.64,82000.0,15.0143,15.0214,15.0038,15.0178,82000.0
2010-02-26 15:20:00,42.64,42.66,42.61,42.66,86500.0,15.0178,15.0249,15.0073,15.0249,86500.0
2010-02-26 15:25:00,42.66,42.73,42.65,42.65,106700.0,15.0249,15.0495,15.0214,15.0214,106700.0
2010-02-26 15:30:00,42.65,42.66,42.53,42.58,161400.0,15.0214,15.0249,14.9791,14.9967,161400.0
2010-02-26 15:35:00,42.58,42.6,42.56,42.57,128600.0,14.9967,15.0038,14.9897,14.9932,128600.0
2010-02-26 15:40:00,42.58,42.62,42.57,42.6,195400.0,14.9967,15.0108,14.9932,15.0038,195400.0
2010-02-26 15:45:00,42.59,42.61,42.56,42.59,175600.0,15.0002,15.0073,14.9897,15.0002,175600.0
2010-02-26 15:50:00,42.58,42.69,42.58,42.65,259100.0,14.9967,15.0355,14.9967,15.0214,259100.0
2010-02-26 15:55:00,42.65,42.68,42.6,42.6,472500.0,15.0214,15.0319,15.0038,15.0038,472500.0
2010-03-01 09:30:00,43.1,43.2,42.95,42.98,423900.0,15.1799,15.2151,15.127,15.1376,423900.0
2010-03-01 09:35:00,42.98,42.99,42.74,42.74,352600.0,15.1376,15.1411,15.0531,15.0531,352600.0
2010-03-01 09:40:00,42.74,42.79,42.72,42.74,405600.0,15.0531,15.0707,15.046,15.0531,405600.0
2010-03-01 09:45:00,42.75,42.8,42.68,42.75,297200.0,15.0566,15.0742,15.0319,15.0566,297200.0
2010-03-01 09:50:00,42.75,42.79,42.6,42.6,242200.0,15.0566,15.0707,15.0038,15.0038,242200.0
2010-03-01 09:55:00,42.61,42.61,42.52,42.56,219900.0,15.0073,15.0073,14.9756,14.9897,219900.0
2010-03-01 10:00:00,42.56,42.75,42.5,42.72,319300.0,14.9897,15.0566,14.9685,15.046,319300.0
2010-03-01 10:05:00,42.72,42.91,42.71,42.89,222900.0,15.046,15.1129,15.0425,15.1059,222900.0
2010-03-01 10:10:00,42.89,42.95,42.83,42.83,239000.0,15.1059,15.127,15.0848,15.0848,239000.0
2010-03-01 10:15:00,42.83,42.94,42.81,42.9,238900.0,15.0848,15.1235,15.0777,15.1094,238900.0
2010-03-01 10:20:00,42.9,42.95,42.66,42.67,351000.0,15.1094,15.127,15.0249,15.0284,351000.0
2010-03-01 10:25:00,42.67,42.71,42.6,42.62,293500.0,15.0284,15.0425,15.0038,15.0108,293500.0
2010-03-01 10:30:00,42.61,42.62,42.35,42.47,453500.0,15.0073,15.0108,14.9157,14.958,453500.0
2010-03-01 10:35:00,42.48,42.54,42.44,42.51,202800.0,14.9615,14.9826,14.9474,14.9721,202800.0
2010-03-01 10:40:00,42.52,42.65,42.51,42.65,181700.0,14.9756,15.0214,14.9721,15.0214,181700.0
2010-03-01 10:45:00,42.64,42.68,42.6,42.64,175000.0,15.0178,15.0319,15.0038,15.0178,175000.0
2010-03-01 10:50:00,42.64,42.74,42.64,42.71,105500.0,15.0178,15.0531,15.0178,15.0425,105500.0
2010-03-01 10:55:00,42.72,42.74,42.67,42.67,95800.0,15.046,15.0531,15.0284,15.0284,95800.0
2010-03-01 11:00:00,42.68,42.74,42.63,42.7,111300.0,15.0319,15.0531,15.0143,15.039,111300.0
2010-03-01 11:05:00,42.7,42.92,42.7,42.92,180900.0,15.039,15.1165,15.039,15.1165,180900.0
2010-03-01 11:10:00,42.91,42.99,42.85,42.85,136900.0,15.1129,15.1411,15.0918,15.0918,136900.0
2010-03-01 11:15:00,42.85,42.95,42.84,42.89,134700.0,15.0918,15.127,15.0883,15.1059,134700.0
2010-03-01 11:20:00,42.9,42.97,42.87,42.93,151600.0,15.1094,15.1341,15.0989,15.12,151600.0
2010-03-01 11:25:00,42.93,43.02,42.9,43.02,159200.0,15.12,15.1517,15.1094,15.1517,159200.0
2010-03-01 11:30:00,43.02,43.07,42.99,43.06,110700.0,15.1517,15.1693,15.1411,15.1658,110700.0
2010-03-01 11:35:00,43.05,43.15,43.05,43.08,207000.0,15.1623,15.1975,15.1623,15.1728,207000.0
2010-03-01 11:40:00,43.09,43.11,43.0,43.04,210700.0,15.1763,15.1834,15.1446,15.1587,210700.0
2010-03-01 11:45:00,43.04,43.06,42.98,42.98,84500.0,15.1587,15.1658,15.1376,15.1376,84500.0
2010-03-01 11:50:00,42.98,43.09,42.98,43.08,71700.0,15.1376,15.1763,15.1376,15.1728,71700.0
2010-03-01 11:55:00,43.08,43.1,43.03,43.07,77900.0,15.1728,15.1799,15.1552,15.1693,77900.0
2010-03-01 12:00:00,43.07,43.15,43.04,43.12,105400.0,15.1693,15.1975,15.1587,15.1869,105400.0
2010-03-01 12:05:00,43.12,43.19,43.12,43.19,109800.0,15.1869,15.2116,15.1869,15.2116,109800.0
2010-03-01 12:10:00,43.19,43.2,43.08,43.08,120300.0,15.2116,15.2151,15.1728,15.1728,120300.0
2010-03-01 12:15:00,43.09,43.1,43.05,43.06,82800.0,15.1763,15.1799,15.1623,15.1658,82800.0
2010-03-01 12:20:00,43.07,43.08,42.96,42.97,65400.0,15.1693,15.1728,15.1306,15.1341,65400.0
2010-03-01 12:25:00,42.97,43.01,42.95,42.95,65100.0,15.1341,15.1482,15.127,15.127,65100.0
2010-03-01 12:30:00,42.95,42.99,42.92,42.98,118700.0,15.127,15.1411,15.1165,15.1376,118700.0
2010-03-01 12:35:00,42.99,43.03,42.98,42.99,89000.0,15.1411,15.1552,15.1376,15.1411,89000.0
2010-03-01 12:40:00,42.99,43.04,42.98,43.04,51800.0,15.1411,15.1587,15.1376,15.1587,51800.0
2010-03-01 12:45:00,43.04,43.06,43.01,43.03,112300.0,15.1587,15.1658,15.1482,15.1552,112300.0
2010-03-01 12:50:00,43.04,43.04,42.96,43.02,116100.0,15.1587,15.1587,15.1306,15.1517,116100.0
2010-03-01 12:55:00,43.01,43.01,42.92,42.96,143300.0,15.1482,15.1482,15.1165,15.1306,143300.0
2010-03-01 13:00:00,42.96,42.98,42.84,42.86,204100.0,15.1306,15.1376,15.0883,15.0953,204100.0
2010-03-01 13:05:00,42.86,42.99,42.85,42.99,141000.0,15.0953,15.1411,15.0918,15.1411,141000.0
2010-03-01 13:10:00,42.99,43.11,42.98,43.1,227100.0,15.1411,15.1834,15.1376,15.1799,227100.0
2010-03-01 13:15:00,43.09,43.17,43.09,43.16,122800.0,15.1763,15.2045,15.1763,15.201,122800.0
2010-03-01 13:20:00,43.17,43.17,43.05,43.05,105100.0,15.2045,15.2045,15.1623,15.1623,105100.0
2010-03-01 13:25:00,43.05,43.06,43.0,43.02,111800.0,15.1623,15.1658,15.1446,15.1517,111800.0
2010-03-01 13:30:00,43.02,43.1,43.0,43.09,110400.0,15.1517,15.1799,15.1446,15.1763,110400.0
2010-03-01 13:35:00,43.1,43.14,43.08,43.09,92500.0,15.1799,15.1939,15.1728,15.1763,92500.0
2010-03-01 13:40:00,43.1,43.11,43.05,43.1,90700.0,15.1799,15.1834,15.1623,15.1799,90700.0
2010-03-01 13:45:00,43.1,43.18,43.1,43.17,76300.0,15.1799,15.208,15.1799,15.2045,76300.0
2010-03-01 13:50:00,43.16,43.19,43.13,43.17,74200.0,15.201,15.2116,15.1904,15.2045,74200.0
2010-03-01 13:55:00,43.18,43.19,43.14,43.15,98800.0,15.208,15.2116,15.1939,15.1975,98800.0
2010-03-01 14:00:00,43.15,43.17,43.13,43.16,126500.0,15.1975,15.2045,15.1904,15.201,126500.0
2010-03-01 14:05:00,43.17,43.17,43.09,43.11,109100.0,15.2045,15.2045,15.1763,15.1834,109100.0
2010-03-01 14:10:00,43.12,43.19,43.1,43.19,134600.0,15.1869,15.2116,15.1799,15.2116,134600.0
2010-03-01 14:15:00,43.18,43.2,43.15,43.17,136600.0,15.208,15.2151,15.1975,15.2045,136600.0
2010-03-01 14:20:00,43.16,43.16,43.09,43.11,145900.0,15.201,15.201,15.1763,15.1834,145900.0
2010-03-01 14:25:00,43.11,43.17,43.1,43.17,69500.0,15.1834,15.2045,15.1799,15.2045,69500.0
2010-03-01 14:30:00,43.17,43.18,43.15,43.16,49800.0,15.2045,15.208,15.1975,15.201,49800.0
2010-03-01 14:35:00,43.15,43.19,43.14,43.15,85500.0,15.1975,15.2116,15.1939,15.1975,85500.0
2010-03-01 14:40:00,43.15,43.24,43.14,43.24,112300.0,15.1975,15.2292,15.1939,15.2292,112300.0
2010-03-01 14:45:00,43.24,43.24,43.17,43.2,69400.0,15.2292,15.2292,15.2045,15.2151,69400.0
2010-03-01 14:50:00,43.19,43.21,43.14,43.21,94300.0,15.2116,15.2186,15.1939,15.2186,94300.0
2010-03-01 14:55:00,43.21,43.23,43.13,43.18,90600.0,15.2186,15.2256,15.1904,15.208,90600.0
2010-03-01 15:00:00,43.19,43.21,43.14,43.18,133700.0,15.2116,15.2186,15.1939,15.208,133700.0
2010-03-01 15:05:00,43.17,43.18,43.11,43.13,139300.0,15.2045,15.208,15.1834,15.1904,139300.0
2010-03-01 15:10:00,43.12,43.19,43.1,43.16,188500.0,15.1869,15.2116,15.1799,15.201,188500.0
2010-03-01 15:15:00,43.16,43.22,43.13,43.2,134000.0,15.201,15.2221,15.1904,15.2151,134000.0
2010-03-01 15:20:00,43.19,43.26,43.19,43.23,144600.0,15.2116,15.2362,15.2116,15.2256,144600.0
2010-03-01 15:25:00,43.23,43.28,43.21,43.21,159700.0,15.2256,15.2433,15.2186,15.2186,159700.0
2010-03-01 15:30:00,43.22,43.28,43.21,43.28,185600.0,15.2221,15.2433,15.2186,15.2433,185600.0
2010-03-01 15:35:00,43.28,43.31,43.24,43.24,154000.0,15.2433,15.2538,15.2292,15.2292,154000.0
2010-03-01 15:40:00,43.25,43.25,43.19,43.23,250400.0,15.2327,15.2327,15.2116,15.2256,250400.0
2010-03-01 15:45:00,43.23,43.25,43.16,43.22,280500.0,15.2256,15.2327,15.201,15.2221,280500.0
2010-03-01 15:50:00,43.22,43.26,43.19,43.23,364900.0,15.2221,15.2362,15.2116,15.2256,364900.0
2010-03-01 15:55:00,43.23,43.35,43.23,43.3,463400.0,15.2256,15.2679,15.2256,15.2503,463400.0
2010-03-02 09:30:00,43.77,43.95,43.65,43.93,438900.0,15.4158,15.4792,15.3736,15.4722,438900.0
2010-03-02 09:35:00,43.95,43.95,43.63,43.75,379800.0,15.4792,15.4792,15.3665,15.4088,379800.0
2010-03-02 09:40:00,43.74,43.84,43.66,43.75,186000.0,15.4053,15.4405,15.3771,15.4088,186000.0
2010-03-02 09:45:00,43.74,43.78,43.68,43.73,181400.0,15.4053,15.4194,15.3841,15.4017,181400.0
2010-03-02 09:50:00,43.74,43.77,43.65,43.73,252700.0,15.4053,15.4158,15.3736,15.4017,252700.0
2010-03-02 09:55:00,43.74,43.9,43.74,43.87,156100.0,15.4053,15.4616,15.4053,15.4511,156100.0
2010-03-02 10:00:00,43.87,43.95,43.84,43.9,233800.0,15.4511,15.4792,15.4405,15.4616,233800.0
2010-03-02 10:05:00,43.91,43.93,43.87,43.92,190500.0,15.4651,15.4722,15.4511,15.4687,190500.0
2010-03-02 10:10:00,43.92,43.95,43.76,43.76,163600.0,15.4687,15.4792,15.4123,15.4123,163600.0
2010-03-02 10:15:00,43.76,43.82,43.68,43.78,286900.0,15.4123,15.4334,15.3841,15.4194,286900.0
2010-03-02 10:20:00,43.78,43.84,43.73,43.76,216000.0,15.4194,15.4405,15.4017,15.4123,216000.0
2010-03-02 10:25:00,43.76,43.79,43.74,43.77,128500.0,15.4123,15.4229,15.4053,15.4158,128500.0
2010-03-02 10:30:00,43.77,43.85,43.76,43.79,122000.0,15.4158,15.444,15.4123,15.4229,122000.0
2010-03-02 10:35:00,43.78,43.89,43.78,43.85,146400.0,15.4194,15.4581,15.4194,15.444,146400.0
2010-03-02 10:40:00,43.86,43.92,43.86,43.9,402500.0,15.4475,15.4687,15.4475,15.4616,402500.0
2010-03-02 10:45:00,43.89,44.0,43.88,43.99,227400.0,15.4581,15.4968,15.4546,15.4933,227400.0
2010-03-02 10:50:00,43.99,44.07,43.98,44.04,241500.0,15.4933,15.5215,15.4898,15.5109,241500.0
2010-03-02 10:55:00,44.05,44.13,44.03,44.09,189300.0,15.5145,15.5426,15.5074,15.5285,189300.0
2010-03-02 11:00:00,44.08,44.14,44.05,44.1,288100.0,15.525,15.5461,15.5145,15.5321,288100.0
2010-03-02 11:05:00,44.09,44.13,44.05,44.08,239000.0,15.5285,15.5426,15.5145,15.525,239000.0
2010-03-02 11:10:00,44.08,44.14,44.07,44.09,230700.0,15.525,15.5461,15.5215,15.5285,230700.0
2010-03-02 11:15:00,44.09,44.09,43.91,43.94,181000.0,15.5285,15.5285,15.4651,15.4757,181000.0
2010-03-02 11:20:00,43.93,43.96,43.88,43.93,149600.0,15.4722,15.4828,15.4546,15.4722,149600.0
2010-03-02 11:25:00,43.94,44.0,43.91,43.98,124900.0,15.4757,15.4968,15.4651,15.4898,124900.0
2010-03-02 11:30:00,43.99,44.0,43.95,44.0,171000.0,15.4933,15.4968,15.4792,15.4968,171000.0
2010-03-02 11:35:00,44.01,44.1,44.0,44.09,141200.0,15.5004,15.5321,15.4968,15.5285,141200.0
2010-03-02 11:40:00,44.09,44.1,44.01,44.02,93700.0,15.5285,15.5321,15.5004,15.5039,93700.0
2010-03-02 11:45:00,44.01,44.05,44.0,44.0,55100.0,15.5004,15.5145,15.4968,15.4968,55100.0
2010-03-02 11:50:00,44.0,44.08,43.99,44.07,88100.0,15.4968,15.525,15.4933,15.5215,88100.0
2010-03-02 11:55:00,44.07,44.08,44.04,44.06,51500.0,15.5215,15.525,15.5109,15.518,51500.0
2010-03-02 12:00:00,44.06,44.08,44.03,44.06,65200.0,15.518,15.525,15.5074,15.518,65200.0
2010-03-02 12:05:00,44.06,44.07,44.03,44.06,95500.0,15.518,15.5215,15.5074,15.518,95500.0
2010-03-02 12:10:00,44.06,44.11,44.0,44.02,124600.0,15.518,15.5356,15.4968,15.5039,124600.0
2010-03-02 12:15:00,44.02,44.03,43.93,43.96,146500.0,15.5039,15.5074,15.4722,15.4828,146500.0
2010-03-02 12:20:00,43.95,44.0,43.91,43.94,112900.0,15.4792,15.4968,15.4651,15.4757,112900.0
2010-03-02 12:25:00,43.94,44.01,43.92,43.98,120600.0,15.4757,15.5004,15.4687,15.4898,120600.0
2010-03-02 12:30:00,43.99,44.0,43.93,43.93,83000.0,15.4933,15.4968,15.4722,15.4722,83000.0
2010-03-02 12:35:00,43.94,43.99,43.93,43.98,84000.0,15.4757,15.4933,15.4722,15.4898,84000.0
2010-03-02 12:40:00,43.98,43.99,43.95,43.96,70800.0,15.4898,15.4933,15.4792,15.4828,70800.0
2010-03-02 12:45:00,43.96,44.01,43.95,43.96,88600.0,15.4828,15.5004,15.4792,15.4828,88600.0
2010-03-02 12:50:00,43.96,44.0,43.94,43.95,105400.0,15.4828,15.4968,15.4757,15.4792,105400.0
2010-03-02 12:55:00,43.95,44.03,43.94,44.01,87500.0,15.4792,15.5074,15.4757,15.5004,87500.0
2010-03-02 13:00:00,44.02,44.1,44.01,44.08,160100.0,15.5039,15.5321,15.5004,15.525,160100.0
2010-03-02 13:05:00,44.08,44.13,44.06,44.11,119100.0,15.525,15.5426,15.518,15.5356,119100.0
2010-03-02 13:10:00,44.11,44.11,44.06,44.11,97800.0,15.5356,15.5356,15.518,15.5356,97800.0
2010-03-02 13:15:00,44.11,44.14,44.1,44.11,85400.0,15.5356,15.5461,15.5321,15.5356,85400.0
2010-03-02 13:20:00,44.11,44.14,44.08,44.12,77700.0,15.5356,15.5461,15.525,15.5391,77700.0
2010-03-02 13:25:00,44.12,44.14,44.1,44.12,162700.0,15.5391,15.5461,15.5321,15.5391,162700.0
2010-03-02 13:30:00,44.11,44.14,44.1,44.13,80100.0,15.5356,15.5461,15.5321,15.5426,80100.0
2010-03-02 13:35:00,44.13,44.14,44.09,44.13,132200.0,15.5426,15.5461,15.5285,15.5426,132200.0
2010-03-02 13:40:00,44.12,44.16,44.11,44.15,144400.0,15.5391,15.5532,15.5356,15.5497,144400.0
2010-03-02 13:45:00,44.16,44.16,44.12,44.13,93600.0,15.5532,15.5532,15.5391,15.5426,93600.0
2010-03-02 13:50:00,44.13,44.21,44.13,44.19,253700.0,15.5426,15.5708,15.5426,15.5638,253700.0
2010-03-02 13:55:00,44.19,44.3,44.19,44.25,336100.0,15.5638,15.6025,15.5638,15.5849,336100.0
2010-03-02 14:00:00,44.25,44.29,44.17,44.17,203500.0,15.5849,15.599,15.5567,15.5567,203500.0
2010-03-02 14:05:00,44.17,44.2,44.13,44.17,237900.0,15.5567,15.5673,15.5426,15.5567,237900.0
2010-03-02 14:10:00,44.17,44.23,44.1,44.12,301300.0,15.5567,15.5778,15.5321,15.5391,301300.0
2010-03-02 14:15:00,44.11,44.12,44.05,44.1,245500.0,15.5356,15.5391,15.5145,15.5321,245500.0
2010-03-02 14:20:00,44.09,44.11,44.03,44.06,320700.0,15.5285,15.5356,15.5074,15.518,320700.0
2010-03-02 14:25:00,44.07,44.07,43.94,43.95,211100.0,15.5215,15.5215,15.4757,15.4792,211100.0
2010-03-02 14:30:00,43.95,44.02,43.93,44.0,135400.0,15.4792,15.5039,15.4722,15.4968,135400.0
2010-03-02 14:35:00,44.0,44.06,43.99,44.06,100200.0,15.4968,15.518,15.4933,15.518,100200.0
2010-03-02 14:40:00,44.07,44.08,43.99,44.02,110600.0,15.5215,15.525,15.4933,15.5039,110600.0
2010-03-02 14:45:00,44.02,44.04,44.01,44.02,98600.0,15.5039,15.5109,15.5004,15.5039,98600.0
2010-03-02 14:50:00,44.02,44.02,43.9,43.95,259100.0,15.5039,15.5039,15.4616,15.4792,259100.0
2010-03-02 14:55:00,43.95,43.97,43.93,43.96,235200.0,15.4792,15.4863,15.4722,15.4828,235200.0
2010-03-02 15:00:00,43.96,44.03,43.96,43.99,128900.0,15.4828,15.5074,15.4828,15.4933,128900.0
2010-03-02 15:05:00,43.99,44.03,43.96,44.01,163200.0,15.4933,15.5074,15.4828,15.5004,163200.0
2010-03-02 15:10:00,44.01,44.04,43.98,44.02,124500.0,15.5004,15.5109,15.4898,15.5039,124500.0
2010-03-02 15:15:00,44.02,44.05,44.01,44.01,104100.0,15.5039,15.5145,15.5004,15.5004,104100.0
2010-03-02 15:20:00,44.01,44.02,43.96,44.01,197900.0,15.5004,15.5039,15.4828,15.5004,197900.0
2010-03-02 15:25:00,44.01,44.05,43.96,43.98,446600.0,15.5004,15.5145,15.4828,15.4898,446600.0
2010-03-02 15:30:00,43.97,44.0,43.92,43.99,389300.0,15.4863,15.4968,15.4687,15.4933,389300.0
2010-03-02 15:35:00,43.99,44.03,43.94,44.02,341900.0,15.4933,15.5074,15.4757,15.5039,341900.0
2010-03-02 15:40:00,44.02,44.05,43.91,43.91,298500.0,15.5039,15.5145,15.4651,15.4651,298500.0
2010-03-02 15:45:00,43.92,44.03,43.91,44.02,421800.0,15.4687,15.5074,15.4651,15.5039,421800.0
2010-03-02 15:50:00,44.03,44.05,43.94,43.97,432200.0,15.5074,15.5145,15.4757,15.4863,432200.0
2010-03-02 15:55:00,43.97,44.04,43.96,43.99,424800.0,15.4863,15.5109,15.4828,15.4933,424800.0
2010-03-03 09:30:00,44.23,44.44,44.23,44.32,274400.0,15.5778,15.6518,15.5778,15.6095,274400.0
2010-03-03 09:35:00,44.31,44.32,44.19,44.23,197800.0,15.606,15.6095,15.5638,15.5778,197800.0
2010-03-03 09:40:00,44.22,44.25,44.12,44.25,215000.0,15.5743,15.5849,15.5391,15.5849,215000.0
2010-03-03 09:45:00,44.25,44.4,44.14,44.33,184400.0,15.5849,15.6377,15.5461,15.6131,184400.0
2010-03-03 09:50:00,44.33,44.55,44.32,44.5,259700.0,15.6131,15.6906,15.6095,15.6729,259700.0
2010-03-03 09:55:00,44.5,44.56,44.43,44.54,219200.0,15.6729,15.6941,15.6483,15.687,219200.0
2010-03-03 10:00:00,44.54,44.67,44.47,44.51,377500.0,15.687,15.7328,15.6624,15.6765,377500.0
2010-03-03 10:05:00,44.51,44.62,44.5,44.57,317200.0,15.6765,15.7152,15.6729,15.6976,317200.0
2010-03-03 10:10:00,44.57,44.59,44.48,44.56,391900.0,15.6976,15.7046,15.6659,15.6941,391900.0
2010-03-03 10:15:00,44.56,44.64,44.5,44.62,181700.0,15.6941,15.7223,15.6729,15.7152,181700.0
2010-03-03 10:20:00,44.63,44.68,44.57,44.66,485400.0,15.7187,15.7363,15.6976,15.7293,485400.0
2010-03-03 10:25:00,44.66,44.72,44.58,44.6,218400.0,15.7293,15.7504,15.7011,15.7082,218400.0
2010-03-03 10:30:00,44.59,44.73,44.56,44.7,318700.0,15.7046,15.7539,15.6941,15.7434,318700.0
2010-03-03 10:35:00,44.7,44.82,44.68,44.77,232300.0,15.7434,15.7856,15.7363,15.768,232300.0
2010-03-03 10:40:00,44.78,44.79,44.72,44.75,278000.0,15.7716,15.7751,15.7504,15.761,278000.0
2010-03-03 10:45:00,44.75,44.81,44.73,44.81,178800.0,15.761,15.7821,15.7539,15.7821,178800.0
2010-03-03 10:50:00,44.8,44.83,44.74,44.79,225400.0,15.7786,15.7892,15.7575,15.7751,225400.0
2010-03-03 10:55:00,44.79,44.97,44.79,44.93,291700.0,15.7751,15.8385,15.7751,15.8244,291700.0
2010-03-03 11:00:00,44.93,44.96,44.89,44.94,253100.0,15.8244,15.835,15.8103,15.8279,253100.0
2010-03-03 11:05:00,44.94,45.0,44.92,44.92,276000.0,15.8279,15.849,15.8209,15.8209,276000.0
2010-03-03 11:10:00,44.92,44.93,44.85,44.89,260600.0,15.8209,15.8244,15.7962,15.8103,260600.0
2010-03-03 11:15:00,44.89,44.95,44.87,44.87,374200.0,15.8103,15.8314,15.8033,15.8033,374200.0
2010-03-03 11:20:00,44.87,44.89,44.82,44.84,169800.0,15.8033,15.8103,15.7856,15.7927,169800.0
2010-03-03 11:25:00,44.84,44.92,44.83,44.88,306700.0,15.7927,15.8209,15.7892,15.8068,306700.0
2010-03-03 11:30:00,44.88,44.9,44.78,44.78,241800.0,15.8068,15.8138,15.7716,15.7716,241800.0
2010-03-03 11:35:00,44.78,44.8,44.69,44.7,264000.0,15.7716,15.7786,15.7399,15.7434,264000.0
2010-03-03 11:40:00,44.7,44.7,44.65,44.69,344500.0,15.7434,15.7434,15.7258,15.7399,344500.0
2010-03-03 11:45:00,44.69,44.73,44.65,44.7,364300.0,15.7399,15.7539,15.7258,15.7434,364300.0
2010-03-03 11:50:00,44.7,44.75,44.69,44.74,104600.0,15.7434,15.761,15.7399,15.7575,104600.0
2010-03-03 11:55:00,44.74,44.83,44.74,44.82,179700.0,15.7575,15.7892,15.7575,15.7856,179700.0
2010-03-03 12:00:00,44.81,44.83,44.74,44.77,120600.0,15.7821,15.7892,15.7575,15.768,120600.0
2010-03-03 12:05:00,44.76,44.76,44.69,44.72,105200.0,15.7645,15.7645,15.7399,15.7504,105200.0
2010-03-03 12:10:00,44.72,44.73,44.7,44.73,63300.0,15.7504,15.7539,15.7434,15.7539,63300.0
2010-03-03 12:15:00,44.73,44.79,44.73,44.79,91100.0,15.7539,15.7751,15.7539,15.7751,91100.0
2010-03-03 12:20:00,44.8,44.87,44.8,44.84,124600.0,15.7786,15.8033,15.7786,15.7927,124600.0
2010-03-03 12:25:00,44.85,44.89,44.84,44.87,146600.0,15.7962,15.8103,15.7927,15.8033,146600.0
2010-03-03 12:30:00,44.87,44.9,44.85,44.85,141400.0,15.8033,15.8138,15.7962,15.7962,141400.0
2010-03-03 12:35:00,44.85,44.85,44.76,44.81,249700.0,15.7962,15.7962,15.7645,15.7821,249700.0
2010-03-03 12:40:00,44.81,44.83,44.73,44.73,136500.0,15.7821,15.7892,15.7539,15.7539,136500.0
2010-03-03 12:45:00,44.73,44.74,44.7,44.72,120800.0,15.7539,15.7575,15.7434,15.7504,120800.0
2010-03-03 12:50:00,44.73,44.74,44.67,44.67,180400.0,15.7539,15.7575,15.7328,15.7328,180400.0
2010-03-03 12:55:00,44.67,44.7,44.67,44.7,117400.0,15.7328,15.7434,15.7328,15.7434,117400.0
2010-03-03 13:00:00,44.7,44.71,44.67,44.69,165500.0,15.7434,15.7469,15.7328,15.7399,165500.0
2010-03-03 13:05:00,44.7,44.76,44.7,44.71,175300.0,15.7434,15.7645,15.7434,15.7469,175300.0
2010-03-03 13:10:00,44.71,44.72,44.63,44.68,200400.0,15.7469,15.7504,15.7187,15.7363,200400.0
2010-03-03 13:15:00,44.68,44.7,44.6,44.7,341500.0,15.7363,15.7434,15.7082,15.7434,341500.0
2010-03-03 13:20:00,44.69,44.73,44.68,44.69,105800.0,15.7399,15.7539,15.7363,15.7399,105800.0
2010-03-03 13:25:00,44.69,44.73,44.55,44.56,242500.0,15.7399,15.7539,15.6906,15.6941,242500.0
2010-03-03 13:30:00,44.55,44.58,44.48,44.48,228100.0,15.6906,15.7011,15.6659,15.6659,228100.0
2010-03-03 13:35:00,44.48,44.55,44.45,44.54,114400.0,15.6659,15.6906,15.6553,15.687,114400.0
2010-03-03 13:40:00,44.54,44.56,44.52,44.54,105900.0,15.687,15.6941,15.68,15.687,105900.0
2010-03-03 13:45:00,44.55,44.55,44.51,44.54,92700.0,15.6906,15.6906,15.6765,15.687,92700.0
2010-03-03 13:50:00,44.53,44.64,44.53,44.62,118900.0,15.6835,15.7223,15.6835,15.7152,118900.0
2010-03-03 13:55:00,44.63,44.63,44.57,44.6,165800.0,15.7187,15.7187,15.6976,15.7082,165800.0
2010-03-03 14:00:00,44.6,44.64,44.58,44.63,139300.0,15.7082,15.7223,15.7011,15.7187,139300.0
2010-03-03 14:05:00,44.63,44.64,44.53,44.53,183600.0,15.7187,15.7223,15.6835,15.6835,183600.0
2010-03-03 14:10:00,44.54,44.56,44.49,44.49,155500.0,15.687,15.6941,15.6694,15.6694,155500.0
2010-03-03 14:15:00,44.48,44.48,44.3,44.3,323000.0,15.6659,15.6659,15.6025,15.6025,323000.0
2010-03-03 14:20:00,44.29,44.31,44.08,44.13,442500.0,15.599,15.606,15.525,15.5426,442500.0
2010-03-03 14:25:00,44.13,44.13,43.95,44.0,333400.0,15.5426,15.5426,15.4792,15.4968,333400.0
2010-03-03 14:30:00,44.01,44.08,43.94,44.01,246200.0,15.5004,15.525,15.4757,15.5004,246200.0
2010-03-03 14:35:00,44.01,44.14,44.0,44.06,154200.0,15.5004,15.5461,15.4968,15.518,154200.0
2010-03-03 14:40:00,44.06,44.07,43.87,43.87,217200.0,15.518,15.5215,15.4511,15.4511,217200.0
2010-03-03 14:45:00,43.88,43.89,43.74,43.84,338300.0,15.4546,15.4581,15.4053,15.4405,338300.0
2010-03-03 14:50:00,43.84,43.98,43.84,43.96,125300.0,15.4405,15.4898,15.4405,15.4828,125300.0
2010-03-03 14:55:00,43.97,44.04,43.96,43.99,183300.0,15.4863,15.5109,15.4828,15.4933,183300.0
2010-03-03 15:00:00,43.99,44.14,43.96,44.08,202500.0,15.4933,15.5461,15.4828,15.525,202500.0
2010-03-03 15:05:00,44.08,44.12,44.03,44.12,148700.0,15.525,15.5391,15.5074,15.5391,148700.0
2010-03-03 15:10:00,44.13,44.19,44.08,44.18,157500.0,15.5426,15.5638,15.525,15.5602,157500.0
2010-03-03 15:15:00,44.17,44.4,44.14,44.18,138200.0,15.5567,15.6377,15.5461,15.5602,138200.0
2010-03-03 15:20:00,44.17,44.2,44.08,44.09,134200.0,15.5567,15.5673,15.525,15.5285,134200.0
2010-03-03 15:25:00,44.1,44.12,43.97,43.97,186500.0,15.5321,15.5391,15.4863,15.4863,186500.0
2010-03-03 15:30:00,43.97,44.1,43.97,44.09,206800.0,15.4863,15.5321,15.4863,15.5285,206800.0
2010-03-03 15:35:00,44.09,44.17,44.09,44.15,157400.0,15.5285,15.5567,15.5285,15.5497,157400.0
2010-03-03 15:40:00,44.16,44.18,44.1,44.1,171900.0,15.5532,15.5602,15.5321,15.5321,171900.0
2010-03-03 15:45:00,44.11,44.14,44.09,44.1,183400.0,15.5356,15.5461,15.5285,15.5321,183400.0
2010-03-03 15:50:00,44.1,44.11,44.04,44.04,216500.0,15.5321,15.5356,15.5109,15.5109,216500.0
2010-03-03 15:55:00,44.04,44.07,43.99,44.05,343200.0,15.5109,15.5215,15.4933,15.5145,343200.0
2010-03-04 09:30:00,44.32,44.57,44.3,44.39,325200.0,15.6095,15.6976,15.6025,15.6342,325200.0
2010-03-04 09:35:00,44.39,44.44,44.26,44.26,417600.0,15.6342,15.6518,15.5884,15.5884,417600.0
2010-03-04 09:40:00,44.25,44.31,44.15,44.21,320200.0,15.5849,15.606,15.5497,15.5708,320200.0
2010-03-04 09:45:00,44.21,44.25,44.09,44.12,214200.0,15.5708,15.5849,15.5285,15.5391,214200.0
2010-03-04 09:50:00,44.15,44.2,44.09,44.14,268200.0,15.5497,15.5673,15.5285,15.5461,268200.0
2010-03-04 09:55:00,44.14,44.15,44.03,44.04,164200.0,15.5461,15.5497,15.5074,15.5109,164200.0
2010-03-04 10:00:00,44.03,44.06,43.81,43.84,245900.0,15.5074,15.518,15.4299,15.4405,245900.0
2010-03-04 10:05:00,43.84,43.84,43.43,43.44,433500.0,15.4405,15.4405,15.2961,15.2996,433500.0
2010-03-04 10:10:00,43.44,43.61,43.43,43.57,312100.0,15.2996,15.3595,15.2961,15.3454,312100.0
2010-03-04 10:15:00,43.56,43.56,43.36,43.4,304700.0,15.3419,15.3419,15.2714,15.2855,304700.0
2010-03-04 10:20:00,43.39,43.52,43.38,43.52,297200.0,15.282,15.3278,15.2785,15.3278,297200.0
2010-03-04 10:25:00,43.52,43.59,43.42,43.56,243300.0,15.3278,15.3524,15.2926,15.3419,243300.0
2010-03-04 10:30:00,43.56,43.57,43.26,43.29,354500.0,15.3419,15.3454,15.2362,15.2468,354500.0
2010-03-04 10:35:00,43.29,43.39,43.27,43.35,191500.0,15.2468,15.282,15.2397,15.2679,191500.0
2010-03-04 10:40:00,43.35,43.44,43.29,43.43,163200.0,15.2679,15.2996,15.2468,15.2961,163200.0
2010-03-04 10:45:00,43.43,43.66,43.41,43.64,166100.0,15.2961,15.3771,15.289,15.37,166100.0
2010-03-04 10:50:00,43.64,43.64,43.46,43.49,166700.0,15.37,15.37,15.3067,15.3172,166700.0
2010-03-04 10:55:00,43.49,43.55,43.48,43.52,115400.0,15.3172,15.3384,15.3137,15.3278,115400.0
2010-03-04 11:00:00,43.52,43.63,43.47,43.61,121600.0,15.3278,15.3665,15.3102,15.3595,121600.0
2010-03-04 11:05:00,43.62,43.72,43.61,43.69,117300.0,15.363,15.3982,15.3595,15.3877,117300.0
2010-03-04 11:10:00,43.7,43.77,43.69,43.71,91000.0,15.3912,15.4158,15.3877,15.3947,91000.0
2010-03-04 11:15:00,43.71,43.73,43.64,43.65,113300.0,15.3947,15.4017,15.37,15.3736,113300.0
2010-03-04 11:20:00,43.64,43.64,43.49,43.54,97600.0,15.37,15.37,15.3172,15.3348,97600.0
2010-03-04 11:25:00,43.55,43.58,43.46,43.52,125900.0,15.3384,15.3489,15.3067,15.3278,125900.0
2010-03-04 11:30:00,43.52,43.59,43.42,43.42,83200.0,15.3278,15.3524,15.2926,15.2926,83200.0
2010-03-04 11:35:00,43.43,43.45,43.37,43.4,141800.0,15.2961,15.3031,15.275,15.2855,141800.0
2010-03-04 11:40:00,43.4,43.47,43.39,43.43,92300.0,15.2855,15.3102,15.282,15.2961,92300.0
2010-03-04 11:45:00,43.43,43.51,43.4,43.44,162500.0,15.2961,15.3243,15.2855,15.2996,162500.0
2010-03-04 11:50:00,43.44,43.54,43.44,43.54,67000.0,15.2996,15.3348,15.2996,15.3348,67000.0
2010-03-04 11:55:00,43.54,43.55,43.46,43.54,135300.0,15.3348,15.3384,15.3067,15.3348,135300.0
2010-03-04 12:00:00,43.54,43.58,43.48,43.5,108500.0,15.3348,15.3489,15.3137,15.3207,108500.0
2010-03-04 12:05:00,43.5,43.52,43.42,43.46,199900.0,15.3207,15.3278,15.2926,15.3067,199900.0
2010-03-04 12:10:00,43.45,43.51,43.45,43.5,68000.0,15.3031,15.3243,15.3031,15.3207,68000.0
2010-03-04 12:15:00,43.5,43.56,43.48,43.54,68000.0,15.3207,15.3419,15.3137,15.3348,68000.0
2010-03-04 12:20:00,43.54,43.64,43.54,43.63,87800.0,15.3348,15.37,15.3348,15.3665,87800.0
2010-03-04 12:25:00,43.63,43.67,43.59,43.63,89500.0,15.3665,15.3806,15.3524,15.3665,89500.0
2010-03-04 12:30:00,43.64,43.68,43.6,43.61,73200.0,15.37,15.3841,15.356,15.3595,73200.0
2010-03-04 12:35:00,43.61,43.61,43.53,43.57,122400.0,15.3595,15.3595,15.3313,15.3454,122400.0
2010-03-04 12:40:00,43.57,43.6,43.52,43.58,93900.0,15.3454,15.356,15.3278,15.3489,93900.0
2010-03-04 12:45:00,43.59,43.63,43.56,43.63,53900.0,15.3524,15.3665,15.3419,15.3665,53900.0
2010-03-04 12:50:00,43.63,43.67,43.6,43.67,105300.0,15.3665,15.3806,15.356,15.3806,105300.0
2010-03-04 12:55:00,43.68,43.77,43.67,43.72,118600.0,15.3841,15.4158,15.3806,15.3982,118600.0
2010-03-04 13:00:00,43.72,43.73,43.69,43.71,48300.0,15.3982,15.4017,15.3877,15.3947,48300.0
2010-03-04 13:05:00,43.7,43.81,43.7,43.8,78100.0,15.3912,15.4299,15.3912,15.4264,78100.0
2010-03-04 13:10:00,43.81,43.89,43.8,43.89,150800.0,15.4299,15.4581,15.4264,15.4581,150800.0
2010-03-04 13:15:00,43.89,44.0,43.88,43.92,185600.0,15.4581,15.4968,15.4546,15.4687,185600.0
2010-03-04 13:20:00,43.92,43.94,43.85,43.86,109400.0,15.4687,15.4757,15.444,15.4475,109400.0
2010-03-04 13:25:00,43.86,43.88,43.79,43.87,92000.0,15.4475,15.4546,15.4229,15.4511,92000.0
2010-03-04 13:30:00,43.87,43.87,43.68,43.68,107900.0,15.4511,15.4511,15.3841,15.3841,107900.0
2010-03-04 13:35:00,43.68,43.68,43.61,43.65,113000.0,15.3841,15.3841,15.3595,15.3736,113000.0
2010-03-04 13:40:00,43.65,43.67,43.6,43.62,128300.0,15.3736,15.3806,15.356,15.363,128300.0
2010-03-04 13:45:00,43.62,43.63,43.56,43.6,119300.0,15.363,15.3665,15.3419,15.356,119300.0
2010-03-04 13:50:00,43.6,43.67,43.59,43.62,96200.0,15.356,15.3806,15.3524,15.363,96200.0
2010-03-04 13:55:00,43.63,43.76,43.59,43.75,116700.0,15.3665,15.4123,15.3524,15.4088,116700.0
2010-03-04 14:00:00,43.75,43.75,43.63,43.66,64500.0,15.4088,15.4088,15.3665,15.3771,64500.0
2010-03-04 14:05:00,43.66,43.77,43.66,43.73,114300.0,15.3771,15.4158,15.3771,15.4017,114300.0
2010-03-04 14:10:00,43.73,43.75,43.7,43.72,43000.0,15.4017,15.4088,15.3912,15.3982,43000.0
2010-03-04 14:15:00,43.72,43.76,43.67,43.74,72600.0,15.3982,15.4123,15.3806,15.4053,72600.0
2010-03-04 14:20:00,43.73,43.74,43.68,43.71,63800.0,15.4017,15.4053,15.3841,15.3947,63800.0
2010-03-04 14:25:00,43.71,43.74,43.69,43.72,31400.0,15.3947,15.4053,15.3877,15.3982,31400.0
2010-03-04 14:30:00,43.72,43.77,43.7,43.77,92700.0,15.3982,15.4158,15.3912,15.4158,92700.0
2010-03-04 14:35:00,43.77,43.79,43.69,43.69,172400.0,15.4158,15.4229,15.3877,15.3877,172400.0
2010-03-04 14:40:00,43.69,43.74,43.69,43.73,114300.0,15.3877,15.4053,15.3877,15.4017,114300.0
2010-03-04 14:45:00,43.74,43.81,43.73,43.79,115900.0,15.4053,15.4299,15.4017,15.4229,115900.0
2010-03-04 14:50:00,43.79,43.82,43.78,43.8,79100.0,15.4229,15.4334,15.4194,15.4264,79100.0
2010-03-04 14:55:00,43.8,43.8,43.72,43.72,125900.0,15.4264,15.4264,15.3982,15.3982,125900.0
2010-03-04 15:00:00,43.71,43.72,43.63,43.66,114500.0,15.3947,15.3982,15.3665,15.3771,114500.0
2010-03-04 15:05:00,43.66,43.67,43.6,43.6,104500.0,15.3771,15.3806,15.356,15.356,104500.0
2010-03-04 15:10:00,43.6,43.64,43.58,43.6,66800.0,15.356,15.37,15.3489,15.356,66800.0
2010-03-04 15:15:00,43.6,43.68,43.59,43.67,38600.0,15.356,15.3841,15.3524,15.3806,38600.0
2010-03-04 15:20:00,43.68,43.68,43.63,43.64,79700.0,15.3841,15.3841,15.3665,15.37,79700.0
2010-03-04 15:25:00,43.63,43.73,43.62,43.71,140100.0,15.3665,15.4017,15.363,15.3947,140100.0
2010-03-04 15:30:00,43.71,43.76,43.67,43.76,155300.0,15.3947,15.4123,15.3806,15.4123,155300.0
2010-03-04 15:35:00,43.76,43.81,43.75,43.8,63900.0,15.4123,15.4299,15.4088,15.4264,63900.0
2010-03-04 15:40:00,43.81,43.89,43.8,43.89,126500.0,15.4299,15.4581,15.4264,15.4581,126500.0
2010-03-04 15:45:00,43.89,43.94,43.82,43.82,248700.0,15.4581,15.4757,15.4334,15.4334,248700.0
2010-03-04 15:50:00,43.82,43.85,43.8,43.81,173800.0,15.4334,15.444,15.4264,15.4299,173800.0
2010-03-04 15:55:00,43.81,43.85,43.8,43.83,304100.0,15.4299,15.444,15.4264,15.437,304100.0
2010-03-05 09:30:00,44.26,44.5,44.26,44.28,293900.0,15.5884,15.6729,15.5884,15.5955,293900.0
2010-03-05 09:35:00,44.28,44.35,44.2,44.28,316100.0,15.5955,15.6201,15.5673,15.5955,316100.0
2010-03-05 09:40:00,44.29,44.31,44.15,44.19,360200.0,15.599,15.606,15.5497,15.5638,360200.0
2010-03-05 09:45:00,44.19,44.36,44.19,44.32,258400.0,15.5638,15.6236,15.5638,15.6095,258400.0
2010-03-05 09:50:00,44.32,44.5,44.31,44.5,226100.0,15.6095,15.6729,15.606,15.6729,226100.0
2010-03-05 09:55:00,44.5,44.64,44.48,44.51,378800.0,15.6729,15.7223,15.6659,15.6765,378800.0
2010-03-05 10:00:00,44.51,44.55,44.49,44.49,127800.0,15.6765,15.6906,15.6694,15.6694,127800.0
2010-03-05 10:05:00,44.48,44.53,44.4,44.51,267900.0,15.6659,15.6835,15.6377,15.6765,267900.0
2010-03-05 10:10:00,44.52,44.67,44.52,44.67,197600.0,15.68,15.7328,15.68,15.7328,197600.0
2010-03-05 10:15:00,44.66,44.78,44.64,44.7,374100.0,15.7293,15.7716,15.7223,15.7434,374100.0
2010-03-05 10:20:00,44.7,44.87,44.69,44.79,584100.0,15.7434,15.8033,15.7399,15.7751,584100.0
2010-03-05 10:25:00,44.8,44.92,44.75,44.9,357700.0,15.7786,15.8209,15.761,15.8138,357700.0
2010-03-05 10:30:00,44.91,44.93,44.69,44.7,287600.0,15.8173,15.8244,15.7399,15.7434,287600.0
2010-03-05 10:35:00,44.7,44.76,44.65,44.69,250300.0,15.7434,15.7645,15.7258,15.7399,250300.0
2010-03-05 10:40:00,44.69,44.72,44.6,44.63,188300.0,15.7399,15.7504,15.7082,15.7187,188300.0
2010-03-05 10:45:00,44.63,44.68,44.63,44.67,119000.0,15.7187,15.7363,15.7187,15.7328,119000.0
2010-03-05 10:50:00,44.67,44.74,44.65,44.69,98000.0,15.7328,15.7575,15.7258,15.7399,98000.0
2010-03-05 10:55:00,44.69,44.69,44.63,44.69,101700.0,15.7399,15.7399,15.7187,15.7399,101700.0
2010-03-05 11:00:00,44.69,44.72,44.66,44.68,110800.0,15.7399,15.7504,15.7293,15.7363,110800.0
2010-03-05 11:05:00,44.68,44.72,44.66,44.7,77700.0,15.7363,15.7504,15.7293,15.7434,77700.0
2010-03-05 11:10:00,44.71,44.74,44.68,44.71,103300.0,15.7469,15.7575,15.7363,15.7469,103300.0
2010-03-05 11:15:00,44.72,44.75,44.7,44.74,149600.0,15.7504,15.761,15.7434,15.7575,149600.0
2010-03-05 11:20:00,44.74,44.78,44.68,44.78,146800.0,15.7575,15.7716,15.7363,15.7716,146800.0
2010-03-05 11:25:00,44.78,44.8,44.73,44.75,109000.0,15.7716,15.7786,15.7539,15.761,109000.0
2010-03-05 11:30:00,44.75,44.75,44.68,44.72,106700.0,15.761,15.761,15.7363,15.7504,106700.0
2010-03-05 11:35:00,44.73,44.75,44.64,44.65,112300.0,15.7539,15.761,15.7223,15.7258,112300.0
2010-03-05 11:40:00,44.64,44.65,44.55,44.56,221000.0,15.7223,15.7258,15.6906,15.6941,221000.0
2010-03-05 11:45:00,44.57,44.64,44.56,44.59,114200.0,15.6976,15.7223,15.6941,15.7046,114200.0
2010-03-05 11:50:00,44.59,44.62,44.55,44.6,172300.0,15.7046,15.7152,15.6906,15.7082,172300.0
2010-03-05 11:55:00,44.6,44.64,44.59,44.61,183400.0,15.7082,15.7223,15.7046,15.7117,183400.0
2010-03-05 12:00:00,44.61,44.61,44.54,44.58,156700.0,15.7117,15.7117,15.687,15.7011,156700.0
2010-03-05 12:05:00,44.59,44.62,44.56,44.61,131800.0,15.7046,15.7152,15.6941,15.7117,131800.0
2010-03-05 12:10:00,44.61,44.67,44.59,44.66,71900.0,15.7117,15.7328,15.7046,15.7293,71900.0
2010-03-05 12:15:00,44.65,44.67,44.62,44.62,65900.0,15.7258,15.7328,15.7152,15.7152,65900.0
2010-03-05 12:20:00,44.62,44.68,44.6,44.68,85300.0,15.7152,15.7363,15.7082,15.7363,85300.0
2010-03-05 12:25:00,44.68,44.69,44.63,44.67,75800.0,15.7363,15.7399,15.7187,15.7328,75800.0
2010-03-05 12:30:00,44.67,44.72,44.67,44.72,108100.0,15.7328,15.7504,15.7328,15.7504,108100.0
2010-03-05 12:35:00,44.72,44.76,44.71,44.75,84800.0,15.7504,15.7645,15.7469,15.761,84800.0
2010-03-05 12:40:00,44.74,44.82,44.74,44.76,117200.0,15.7575,15.7856,15.7575,15.7645,117200.0
2010-03-05 12:45:00,44.75,44.82,44.74,44.79,99300.0,15.761,15.7856,15.7575,15.7751,99300.0
2010-03-05 12:50:00,44.8,44.85,44.78,44.84,59700.0,15.7786,15.7962,15.7716,15.7927,59700.0
2010-03-05 12:55:00,44.84,44.87,44.83,44.83,97300.0,15.7927,15.8033,15.7892,15.7892,97300.0
2010-03-05 13:00:00,44.83,44.86,44.79,44.8,65400.0,15.7892,15.7997,15.7751,15.7786,65400.0
2010-03-05 13:05:00,44.79,44.85,44.76,44.85,93500.0,15.7751,15.7962,15.7645,15.7962,93500.0
2010-03-05 13:10:00,44.85,44.85,44.81,44.82,100500.0,15.7962,15.7962,15.7821,15.7856,100500.0
2010-03-05 13:15:00,44.81,44.84,44.79,44.8,74700.0,15.7821,15.7927,15.7751,15.7786,74700.0
2010-03-05 13:20:00,44.8,44.85,44.79,44.85,64400.0,15.7786,15.7962,15.7751,15.7962,64400.0
2010-03-05 13:25:00,44.85,44.85,44.78,44.82,90100.0,15.7962,15.7962,15.7716,15.7856,90100.0
2010-03-05 13:30:00,44.82,44.84,44.77,44.77,69500.0,15.7856,15.7927,15.768,15.768,69500.0
2010-03-05 13:35:00,44.77,44.77,44.67,44.67,130500.0,15.768,15.768,15.7328,15.7328,130500.0
2010-03-05 13:40:00,44.67,44.7,44.63,44.66,84600.0,15.7328,15.7434,15.7187,15.7293,84600.0
2010-03-05 13:45:00,44.66,44.69,44.57,44.64,114400.0,15.7293,15.7399,15.6976,15.7223,114400.0
2010-03-05 13:50:00,44.63,44.66,44.6,44.64,106400.0,15.7187,15.7293,15.7082,15.7223,106400.0
2010-03-05 13:55:00,44.65,44.69,44.63,44.68,116700.0,15.7258,15.7399,15.7187,15.7363,116700.0
2010-03-05 14:00:00,44.68,44.69,44.62,44.65,70500.0,15.7363,15.7399,15.7152,15.7258,70500.0
2010-03-05 14:05:00,44.65,44.69,44.64,44.67,79500.0,15.7258,15.7399,15.7223,15.7328,79500.0
2010-03-05 14:10:00,44.67,44.7,44.64,44.7,96000.0,15.7328,15.7434,15.7223,15.7434,96000.0
2010-03-05 14:15:00,44.7,44.71,44.65,44.67,85800.0,15.7434,15.7469,15.7258,15.7328,85800.0
2010-03-05 14:20:00,44.67,44.71,44.66,44.68,70300.0,15.7328,15.7469,15.7293,15.7363,70300.0
2010-03-05 14:25:00,44.67,44.69,44.63,44.68,96900.0,15.7328,15.7399,15.7187,15.7363,96900.0
2010-03-05 14:30:00,44.68,44.69,44.64,44.65,109700.0,15.7363,15.7399,15.7223,15.7258,109700.0
2010-03-05 14:35:00,44.65,44.71,44.65,44.7,64100.0,15.7258,15.7469,15.7258,15.7434,64100.0
2010-03-05 14:40:00,44.69,44.78,44.69,44.78,233100.0,15.7399,15.7716,15.7399,15.7716,233100.0
2010-03-05 14:45:00,44.78,44.84,44.77,44.82,188500.0,15.7716,15.7927,15.768,15.7856,188500.0
2010-03-05 14:50:00,44.82,44.93,44.81,44.87,315200.0,15.7856,15.8244,15.7821,15.8033,315200.0
2010-03-05 14:55:00,44.87,44.89,44.83,44.89,118700.0,15.8033,15.8103,15.7892,15.8103,118700.0
2010-03-05 15:00:00,44.89,44.94,44.87,44.92,191200.0,15.8103,15.8279,15.8033,15.8209,191200.0
2010-03-05 15:05:00,44.92,44.95,44.89,44.89,130500.0,15.8209,15.8314,15.8103,15.8103,130500.0
2010-03-05 15:10:00,44.9,44.93,44.85,44.93,139900.0,15.8138,15.8244,15.7962,15.8244,139900.0
2010-03-05 15:15:00,44.93,44.94,44.85,44.85,120800.0,15.8244,15.8279,15.7962,15.7962,120800.0
2010-03-05 15:20:00,44.86,44.9,44.85,44.88,113700.0,15.7997,15.8138,15.7962,15.8068,113700.0
2010-03-05 15:25:00,44.89,44.89,44.82,44.85,187500.0,15.8103,15.8103,15.7856,15.7962,187500.0
2010-03-05 15:30:00,44.85,44.93,44.85,44.92,202000.0,15.7962,15.8244,15.7962,15.8209,202000.0
2010-03-05 15:35:00,44.92,44.97,44.9,44.95,143700.0,15.8209,15.8385,15.8138,15.8314,143700.0
2010-03-05 15:40:00,44.95,45.0,44.93,44.97,246400.0,15.8314,15.849,15.8244,15.8385,246400.0
2010-03-05 15:45:00,44.97,45.03,44.97,45.03,232700.0,15.8385,15.8596,15.8385,15.8596,232700.0
2010-03-05 15:50:00,45.03,45.06,44.97,45.02,398700.0,15.8596,15.8702,15.8385,15.8561,398700.0
2010-03-05 15:55:00,45.02,45.03,44.96,45.0,459400.0,15.8561,15.8596,15.835,15.849,459400.0
2010-03-08 09:30:00,44.99,45.13,44.91,45.11,285900.0,15.8455,15.8948,15.8173,15.8878,285900.0
2010-03-08 09:35:00,45.11,45.14,44.94,44.95,183800.0,15.8878,15.8984,15.8279,15.8314,183800.0
2010-03-08 09:40:00,44.95,45.03,44.89,44.93,238400.0,15.8314,15.8596,15.8103,15.8244,238400.0
2010-03-08 09:45:00,44.93,44.94,44.69,44.69,232600.0,15.8244,15.8279,15.7399,15.7399,232600.0
2010-03-08 09:50:00,44.69,44.75,44.62,44.73,264400.0,15.7399,15.761,15.7152,15.7539,264400.0
2010-03-08 09:55:00,44.74,44.76,44.55,44.55,204700.0,15.7575,15.7645,15.6906,15.6906,204700.0
2010-03-08 10:00:00,44.56,44.62,44.54,44.61,196200.0,15.6941,15.7152,15.687,15.7117,196200.0
2010-03-08 10:05:00,44.61,44.62,44.46,44.5,267200.0,15.7117,15.7152,15.6589,15.6729,267200.0
2010-03-08 10:10:00,44.5,44.64,44.48,44.62,165400.0,15.6729,15.7223,15.6659,15.7152,165400.0
2010-03-08 10:15:00,44.63,44.68,44.53,44.58,307300.0,15.7187,15.7363,15.6835,15.7011,307300.0
2010-03-08 10:20:00,44.57,44.64,44.55,44.59,197700.0,15.6976,15.7223,15.6906,15.7046,197700.0
2010-03-08 10:25:00,44.6,44.64,44.45,44.49,180000.0,15.7082,15.7223,15.6553,15.6694,180000.0
2010-03-08 10:30:00,44.49,44.51,44.28,44.39,255400.0,15.6694,15.6765,15.5955,15.6342,255400.0
2010-03-08 10:35:00,44.39,44.45,44.38,44.41,155800.0,15.6342,15.6553,15.6307,15.6412,155800.0
2010-03-08 10:40:00,44.42,44.55,44.42,44.54,271200.0,15.6448,15.6906,15.6448,15.687,271200.0
2010-03-08 10:45:00,44.55,44.62,44.54,44.6,160100.0,15.6906,15.7152,15.687,15.7082,160100.0
2010-03-08 10:50:00,44.6,44.62,44.54,44.58,135900.0,15.7082,15.7152,15.687,15.7011,135900.0
2010-03-08 10:55:00,44.59,44.63,44.55,44.58,128600.0,15.7046,15.7187,15.6906,15.7011,128600.0
2010-03-08 11:00:00,44.58,44.6,44.55,44.58,128900.0,15.7011,15.7082,15.6906,15.7011,128900.0
2010-03-08 11:05:00,44.58,44.68,44.57,44.66,100000.0,15.7011,15.7363,15.6976,15.7293,100000.0
2010-03-08 11:10:00,44.67,44.68,44.61,44.62,89000.0,15.7328,15.7363,15.7117,15.7152,89000.0
2010-03-08 11:15:00,44.62,44.63,44.52,44.54,130000.0,15.7152,15.7187,15.68,15.687,130000.0
2010-03-08 11:20:00,44.54,44.54,44.45,44.49,138100.0,15.687,15.687,15.6553,15.6694,138100.0
2010-03-08 11:25:00,44.49,44.53,44.42,44.43,104900.0,15.6694,15.6835,15.6448,15.6483,104900.0
2010-03-08 11:30:00,44.44,44.51,44.38,44.51,138300.0,15.6518,15.6765,15.6307,15.6765,138300.0
2010-03-08 11:35:00,44.51,44.64,44.51,44.63,127500.0,15.6765,15.7223,15.6765,15.7187,127500.0
2010-03-08 11:40:00,44.63,44.68,44.63,44.65,133200.0,15.7187,15.7363,15.7187,15.7258,133200.0
2010-03-08 11:45:00,44.65,44.7,44.62,44.63,71500.0,15.7258,15.7434,15.7152,15.7187,71500.0
2010-03-08 11:50:00,44.63,44.66,44.56,44.57,157000.0,15.7187,15.7293,15.6941,15.6976,157000.0
2010-03-08 11:55:00,44.56,44.65,44.56,44.63,67700.0,15.6941,15.7258,15.6941,15.7187,67700.0
2010-03-08 12:00:00,44.63,44.64,44.53,44.6,72100.0,15.7187,15.7223,15.6835,15.7082,72100.0
2010-03-08 12:05:00,44.6,44.69,44.6,44.69,71400.0,15.7082,15.7399,15.7082,15.7399,71400.0
2010-03-08 12:10:00,44.69,44.7,44.66,44.66,81500.0,15.7399,15.7434,15.7293,15.7293,81500.0
2010-03-08 12:15:00,44.67,44.76,44.66,44.75,106500.0,15.7328,15.7645,15.7293,15.761,106500.0
2010-03-08 12:20:00,44.75,44.82,44.75,44.77,79300.0,15.761,15.7856,15.761,15.768,79300.0
2010-03-08 12:25:00,44.78,44.84,44.77,44.81,88900.0,15.7716,15.7927,15.768,15.7821,88900.0
2010-03-08 12:30:00,44.82,44.82,44.78,44.79,60400.0,15.7856,15.7856,15.7716,15.7751,60400.0
2010-03-08 12:35:00,44.79,44.79,44.67,44.68,120200.0,15.7751,15.7751,15.7328,15.7363,120200.0
2010-03-08 12:40:00,44.68,44.77,44.67,44.75,90100.0,15.7363,15.768,15.7328,15.761,90100.0
2010-03-08 12:45:00,44.81,44.81,44.68,44.76,113800.0,15.7821,15.7821,15.7363,15.7645,113800.0
2010-03-08 12:50:00,44.76,44.82,44.75,44.77,95700.0,15.7645,15.7856,15.761,15.768,95700.0
2010-03-08 12:55:00,44.76,44.79,44.73,44.78,82400.0,15.7645,15.7751,15.7539,15.7716,82400.0
2010-03-08 13:00:00,44.79,44.84,44.77,44.79,190500.0,15.7751,15.7927,15.768,15.7751,190500.0
2010-03-08 13:05:00,44.8,44.84,44.79,44.82,86000.0,15.7786,15.7927,15.7751,15.7856,86000.0
2010-03-08 13:10:00,44.81,44.86,44.81,44.83,78100.0,15.7821,15.7997,15.7821,15.7892,78100.0
2010-03-08 13:15:00,44.83,44.83,44.8,44.81,57800.0,15.7892,15.7892,15.7786,15.7821,57800.0
2010-03-08 13:20:00,44.81,44.85,44.81,44.81,71300.0,15.7821,15.7962,15.7821,15.7821,71300.0
2010-03-08 13:25:00,44.82,44.87,44.82,44.87,98200.0,15.7856,15.8033,15.7856,15.8033,98200.0
2010-03-08 13:30:00,44.87,44.94,44.86,44.93,80400.0,15.8033,15.8279,15.7997,15.8244,80400.0
2010-03-08 13:35:00,44.93,44.94,44.9,44.92,107600.0,15.8244,15.8279,15.8138,15.8209,107600.0
2010-03-08 13:40:00,44.93,44.96,44.92,44.94,125700.0,15.8244,15.835,15.8209,15.8279,125700.0
2010-03-08 13:45:00,44.94,44.94,44.87,44.88,108800.0,15.8279,15.8279,15.8033,15.8068,108800.0
2010-03-08 13:50:00,44.88,44.91,44.86,44.87,88600.0,15.8068,15.8173,15.7997,15.8033,88600.0
2010-03-08 13:55:00,44.87,44.93,44.87,44.92,60100.0,15.8033,15.8244,15.8033,15.8209,60100.0
2010-03-08 14:00:00,44.92,44.95,44.92,44.94,90500.0,15.8209,15.8314,15.8209,15.8279,90500.0
2010-03-08 14:05:00,44.93,44.97,44.93,44.96,73700.0,15.8244,15.8385,15.8244,15.835,73700.0
2010-03-08 14:10:00,44.96,44.97,44.92,44.94,59500.0,15.835,15.8385,15.8209,15.8279,59500.0
2010-03-08 14:15:00,44.93,44.93,44.81,44.81,151400.0,15.8244,15.8244,15.7821,15.7821,151400.0
2010-03-08 14:20:00,44.82,44.83,44.73,44.73,129000.0,15.7856,15.7892,15.7539,15.7539,129000.0
2010-03-08 14:25:00,44.73,44.82,44.73,44.78,154500.0,15.7539,15.7856,15.7539,15.7716,154500.0
2010-03-08 14:30:00,44.79,44.8,44.75,44.8,144900.0,15.7751,15.7786,15.761,15.7786,144900.0
2010-03-08 14:35:00,44.8,44.86,44.79,44.81,131700.0,15.7786,15.7997,15.7751,15.7821,131700.0
2010-03-08 14:40:00,44.81,44.85,44.79,44.85,89800.0,15.7821,15.7962,15.7751,15.7962,89800.0
2010-03-08 14:45:00,44.85,44.87,44.82,44.84,116400.0,15.7962,15.8033,15.7856,15.7927,116400.0
2010-03-08 14:50:00,44.84,44.94,44.83,44.92,151600.0,15.7927,15.8279,15.7892,15.8209,151600.0
2010-03-08 14:55:00,44.91,44.92,44.83,44.85,109300.0,15.8173,15.8209,15.7892,15.7962,109300.0
2010-03-08 15:00:00,44.84,44.89,44.78,44.89,167800.0,15.7927,15.8103,15.7716,15.8103,167800.0
2010-03-08 15:05:00,44.9,44.92,44.83,44.86,162600.0,15.8138,15.8209,15.7892,15.7997,162600.0
2010-03-08 15:10:00,44.87,44.89,44.84,44.85,106300.0,15.8033,15.8103,15.7927,15.7962,106300.0
2010-03-08 15:15:00,44.85,44.86,44.84,44.85,106800.0,15.7962,15.7997,15.7927,15.7962,106800.0
2010-03-08 15:20:00,44.85,44.85,44.82,44.85,136400.0,15.7962,15.7962,15.7856,15.7962,136400.0
2010-03-08 15:25:00,44.85,44.86,44.79,44.8,180000.0,15.7962,15.7997,15.7751,15.7786,180000.0
2010-03-08 15:30:00,44.8,44.81,44.77,44.79,134300.0,15.7786,15.7821,15.768,15.7751,134300.0
2010-03-08 15:35:00,44.79,44.85,44.78,44.84,91800.0,15.7751,15.7962,15.7716,15.7927,91800.0
2010-03-08 15:40:00,44.84,44.94,44.84,44.89,117900.0,15.7927,15.8279,15.7927,15.8103,117900.0
2010-03-08 15:45:00,44.89,44.89,44.85,44.85,106600.0,15.8103,15.8103,15.7962,15.7962,106600.0
2010-03-08 15:50:00,44.86,44.86,44.81,44.83,196400.0,15.7997,15.7997,15.7821,15.7892,196400.0
2010-03-08 15:55:00,44.83,44.83,44.73,44.76,329700.0,15.7892,15.7892,15.7539,15.7645,329700.0
2010-03-09 09:30:00,44.48,44.49,44.28,44.4,394100.0,15.6659,15.6694,15.5955,15.6377,394100.0
2010-03-09 09:35:00,44.4,44.57,44.38,44.39,245500.0,15.6377,15.6976,15.6307,15.6342,245500.0
2010-03-09 09:40:00,44.39,44.42,44.31,44.41,370700.0,15.6342,15.6448,15.606,15.6412,370700.0
2010-03-09 09:45:00,44.4,44.56,44.39,44.56,241600.0,15.6377,15.6941,15.6342,15.6941,241600.0
2010-03-09 09:50:00,44.55,44.7,44.54,44.66,276600.0,15.6906,15.7434,15.687,15.7293,276600.0
2010-03-09 09:55:00,44.65,44.68,44.59,44.65,235700.0,15.7258,15.7363,15.7046,15.7258,235700.0
2010-03-09 10:00:00,44.64,44.92,44.62,44.89,339900.0,15.7223,15.8209,15.7152,15.8103,339900.0
2010-03-09 10:05:00,44.89,45.08,44.87,45.04,370900.0,15.8103,15.8772,15.8033,15.8631,370900.0
2010-03-09 10:10:00,45.04,45.04,44.84,44.86,225000.0,15.8631,15.8631,15.7927,15.7997,225000.0
2010-03-09 10:15:00,44.86,44.96,44.86,44.87,124500.0,15.7997,15.835,15.7997,15.8033,124500.0
2010-03-09 10:20:00,44.87,44.89,44.78,44.81,154300.0,15.8033,15.8103,15.7716,15.7821,154300.0
2010-03-09 10:25:00,44.8,44.85,44.76,44.79,123400.0,15.7786,15.7962,15.7645,15.7751,123400.0
2010-03-09 10:30:00,44.78,44.78,44.71,44.73,130600.0,15.7716,15.7716,15.7469,15.7539,130600.0
2010-03-09 10:35:00,44.74,44.88,44.74,44.86,193300.0,15.7575,15.8068,15.7575,15.7997,193300.0
2010-03-09 10:40:00,44.87,45.05,44.83,45.04,271800.0,15.8033,15.8667,15.7892,15.8631,271800.0
2010-03-09 10:45:00,45.04,45.12,45.02,45.11,353700.0,15.8631,15.8913,15.8561,15.8878,353700.0
2010-03-09 10:50:00,45.11,45.18,45.05,45.12,254300.0,15.8878,15.9124,15.8667,15.8913,254300.0
2010-03-09 10:55:00,45.11,45.2,45.11,45.2,151000.0,15.8878,15.9195,15.8878,15.9195,151000.0
2010-03-09 11:00:00,45.2,45.2,45.1,45.13,228500.0,15.9195,15.9195,15.8843,15.8948,228500.0
2010-03-09 11:05:00,45.13,45.15,45.01,45.04,164900.0,15.8948,15.9019,15.8526,15.8631,164900.0
2010-03-09 11:10:00,45.03,45.18,45.02,45.13,130400.0,15.8596,15.9124,15.8561,15.8948,130400.0
2010-03-09 11:15:00,45.13,45.13,45.08,45.1,110200.0,15.8948,15.8948,15.8772,15.8843,110200.0
2010-03-09 11:20:00,45.11,45.17,45.01,45.02,154200.0,15.8878,15.9089,15.8526,15.8561,154200.0
2010-03-09 11:25:00,45.02,45.09,44.76,45.06,180200.0,15.8561,15.8807,15.7645,15.8702,180200.0
2010-03-09 11:30:00,45.06,45.09,45.0,45.04,175000.0,15.8702,15.8807,15.849,15.8631,175000.0
2010-03-09 11:35:00,45.05,45.15,45.04,45.1,444400.0,15.8667,15.9019,15.8631,15.8843,444400.0
2010-03-09 11:40:00,45.11,45.13,45.08,45.11,215800.0,15.8878,15.8948,15.8772,15.8878,215800.0
2010-03-09 11:45:00,45.12,45.21,45.12,45.21,137900.0,15.8913,15.923,15.8913,15.923,137900.0
2010-03-09 11:50:00,45.22,45.37,45.21,45.37,284900.0,15.9265,15.9794,15.923,15.9794,284900.0
2010-03-09 11:55:00,45.37,45.42,45.35,45.39,164600.0,15.9794,15.997,15.9723,15.9864,164600.0
2010-03-09 12:00:00,45.39,45.4,45.34,45.35,68300.0,15.9864,15.9899,15.9688,15.9723,68300.0
2010-03-09 12:05:00,45.35,45.36,45.29,45.29,102800.0,15.9723,15.9758,15.9512,15.9512,102800.0
2010-03-09 12:10:00,45.3,45.36,45.26,45.34,117300.0,15.9547,15.9758,15.9406,15.9688,117300.0
2010-03-09 12:15:00,45.34,45.36,45.28,45.36,131400.0,15.9688,15.9758,15.9477,15.9758,131400.0
2010-03-09 12:20:00,45.35,45.44,45.33,45.42,210600.0,15.9723,16.004,15.9653,15.997,210600.0
2010-03-09 12:25:00,45.43,45.45,45.39,45.44,121600.0,16.0005,16.0075,15.9864,16.004,121600.0
2010-03-09 12:30:00,45.45,45.45,45.39,45.41,117000.0,16.0075,16.0075,15.9864,15.9934,117000.0
2010-03-09 12:35:00,45.41,45.43,45.37,45.41,103900.0,15.9934,16.0005,15.9794,15.9934,103900.0
2010-03-09 12:40:00,45.41,45.42,45.3,45.34,159300.0,15.9934,15.997,15.9547,15.9688,159300.0
2010-03-09 12:45:00,45.34,45.41,45.29,45.39,129500.0,15.9688,15.9934,15.9512,15.9864,129500.0
2010-03-09 12:50:00,45.4,45.49,45.39,45.48,227900.0,15.9899,16.0216,15.9864,16.0181,227900.0
2010-03-09 12:55:00,45.49,45.67,45.48,45.67,364400.0,16.0216,16.085,16.0181,16.085,364400.0
2010-03-09 13:00:00,45.67,45.76,45.66,45.76,413700.0,16.085,16.1167,16.0815,16.1167,413700.0
2010-03-09 13:05:00,45.77,45.78,45.74,45.76,305700.0,16.1202,16.1238,16.1097,16.1167,305700.0
2010-03-09 13:10:00,45.77,45.83,45.75,45.76,259900.0,16.1202,16.1414,16.1132,16.1167,259900.0
2010-03-09 13:15:00,45.76,45.78,45.74,45.77,268800.0,16.1167,16.1238,16.1097,16.1202,268800.0
2010-03-09 13:20:00,45.77,45.8,45.74,45.75,172200.0,16.1202,16.1308,16.1097,16.1132,172200.0
2010-03-09 13:25:00,45.76,45.8,45.75,45.8,117400.0,16.1167,16.1308,16.1132,16.1308,117400.0
2010-03-09 13:30:00,45.8,45.87,45.8,45.84,192600.0,16.1308,16.1555,16.1308,16.1449,192600.0
2010-03-09 13:35:00,45.84,45.85,45.76,45.76,126600.0,16.1449,16.1484,16.1167,16.1167,126600.0
2010-03-09 13:40:00,45.76,45.78,45.72,45.74,220200.0,16.1167,16.1238,16.1026,16.1097,220200.0
2010-03-09 13:45:00,45.74,45.76,45.66,45.72,223400.0,16.1097,16.1167,16.0815,16.1026,223400.0
2010-03-09 13:50:00,45.72,45.81,45.72,45.8,157800.0,16.1026,16.1343,16.1026,16.1308,157800.0
2010-03-09 13:55:00,45.81,45.83,45.76,45.83,98600.0,16.1343,16.1414,16.1167,16.1414,98600.0
2010-03-09 14:00:00,45.82,45.87,45.82,45.86,159000.0,16.1378,16.1555,16.1378,16.1519,159000.0
2010-03-09 14:05:00,45.87,45.89,45.82,45.82,172500.0,16.1555,16.1625,16.1378,16.1378,172500.0
2010-03-09 14:10:00,45.82,45.82,45.73,45.73,186500.0,16.1378,16.1378,16.1061,16.1061,186500.0
2010-03-09 14:15:00,45.74,45.87,45.73,45.83,248000.0,16.1097,16.1555,16.1061,16.1414,248000.0
2010-03-09 14:20:00,45.84,45.89,45.81,45.89,161000.0,16.1449,16.1625,16.1343,16.1625,161000.0
2010-03-09 14:25:00,45.9,45.97,45.9,45.97,132800.0,16.166,16.1907,16.166,16.1907,132800.0
2010-03-09 14:30:00,45.97,46.06,45.95,45.95,459500.0,16.1907,16.2224,16.1836,16.1836,459500.0
2010-03-09 14:35:00,45.94,45.95,45.85,45.85,151100.0,16.1801,16.1836,16.1484,16.1484,151100.0
2010-03-09 14:40:00,45.86,45.88,45.77,45.82,256600.0,16.1519,16.159,16.1202,16.1378,256600.0
2010-03-09 14:45:00,45.81,45.85,45.79,45.85,187300.0,16.1343,16.1484,16.1273,16.1484,187300.0
2010-03-09 14:50:00,45.85,45.87,45.74,45.78,396800.0,16.1484,16.1555,16.1097,16.1238,396800.0
2010-03-09 14:55:00,45.77,45.85,45.77,45.81,232400.0,16.1202,16.1484,16.1202,16.1343,232400.0
2010-03-09 15:00:00,45.81,45.87,45.78,45.87,204900.0,16.1343,16.1555,16.1238,16.1555,204900.0
2010-03-09 15:05:00,45.87,46.0,45.86,45.87,304100.0,16.1555,16.2012,16.1519,16.1555,304100.0
2010-03-09 15:10:00,45.87,45.91,45.8,45.83,539000.0,16.1555,16.1695,16.1308,16.1414,539000.0
2010-03-09 15:15:00,45.83,45.85,45.67,45.74,407000.0,16.1414,16.1484,16.085,16.1097,407000.0
2010-03-09 15:20:00,45.74,45.74,45.61,45.61,308700.0,16.1097,16.1097,16.0639,16.0639,308700.0
2010-03-09 15:25:00,45.61,45.64,45.5,45.64,480400.0,16.0639,16.0745,16.0251,16.0745,480400.0
2010-03-09 15:30:00,45.63,45.63,45.57,45.63,125100.0,16.0709,16.0709,16.0498,16.0709,125100.0
2010-03-09 15:35:00,45.64,45.81,45.63,45.77,257900.0,16.0745,16.1343,16.0709,16.1202,257900.0
2010-03-09 15:40:00,45.76,45.92,45.1,45.84,820000.0,16.1167,16.1731,15.8843,16.1449,820000.0
2010-03-09 15:45:00,45.84,45.86,45.76,45.77,274700.0,16.1449,16.1519,16.1167,16.1202,274700.0
2010-03-09 15:50:00,45.77,45.86,45.74,45.75,513100.0,16.1202,16.1519,16.1097,16.1132,513100.0
2010-03-09 15:55:00,45.74,45.8,45.73,45.8,447700.0,16.1097,16.1308,16.1061,16.1308,447700.0
2010-03-10 09:30:00,46.2,46.32,46.04,46.2,411000.0,16.2717,16.3139,16.2153,16.2717,411000.0
2010-03-10 09:35:00,46.21,46.27,46.09,46.24,317400.0,16.2752,16.2963,16.2329,16.2858,317400.0
2010-03-10 09:40:00,46.24,46.32,46.18,46.26,338000.0,16.2858,16.3139,16.2646,16.2928,338000.0
2010-03-10 09:45:00,46.26,46.27,46.18,46.2,320000.0,16.2928,16.2963,16.2646,16.2717,320000.0
2010-03-10 09:50:00,46.19,46.25,46.1,46.13,258200.0,16.2682,16.2893,16.2365,16.247,258200.0
2010-03-10 09:55:00,46.12,46.14,45.96,46.05,231300.0,16.2435,16.2506,16.1872,16.2189,231300.0
2010-03-10 10:00:00,46.06,46.18,46.05,46.11,235400.0,16.2224,16.2646,16.2189,16.24,235400.0
2010-03-10 10:05:00,46.11,46.29,46.08,46.26,255200.0,16.24,16.3034,16.2294,16.2928,255200.0
2010-03-10 10:10:00,46.26,46.35,46.25,46.35,208600.0,16.2928,16.3245,16.2893,16.3245,208600.0
2010-03-10 10:15:00,46.35,46.41,46.25,46.27,319300.0,16.3245,16.3456,16.2893,16.2963,319300.0
2010-03-10 10:20:00,46.26,46.35,46.26,46.28,258200.0,16.2928,16.3245,16.2928,16.2999,258200.0
2010-03-10 10:25:00,46.29,46.35,46.23,46.35,198400.0,16.3034,16.3245,16.2822,16.3245,198400.0
2010-03-10 10:30:00,46.36,46.56,46.33,46.46,561100.0,16.328,16.3985,16.3175,16.3633,561100.0
2010-03-10 10:35:00,46.46,46.5,46.42,46.47,209400.0,16.3633,16.3773,16.3492,16.3668,209400.0
2010-03-10 10:40:00,46.49,46.5,46.4,46.47,316700.0,16.3738,16.3773,16.3421,16.3668,316700.0
2010-03-10 10:45:00,46.47,46.55,46.44,46.54,184900.0,16.3668,16.395,16.3562,16.3914,184900.0
2010-03-10 10:50:00,46.54,46.54,46.48,46.5,471800.0,16.3914,16.3914,16.3703,16.3773,471800.0
2010-03-10 10:55:00,46.49,46.61,46.48,46.59,301900.0,16.3738,16.4161,16.3703,16.409,301900.0
2010-03-10 11:00:00,46.58,46.61,46.52,46.57,318900.0,16.4055,16.4161,16.3844,16.402,318900.0
2010-03-10 11:05:00,46.57,46.66,46.52,46.65,278800.0,16.402,16.4337,16.3844,16.4302,278800.0
2010-03-10 11:10:00,46.64,46.65,46.55,46.6,277200.0,16.4267,16.4302,16.395,16.4126,277200.0
2010-03-10 11:15:00,46.6,46.62,46.5,46.53,177200.0,16.4126,16.4196,16.3773,16.3879,177200.0
2010-03-10 11:20:00,46.54,46.55,46.42,46.46,205800.0,16.3914,16.395,16.3492,16.3633,205800.0
2010-03-10 11:25:00,46.46,46.5,46.43,46.49,105400.0,16.3633,16.3773,16.3527,16.3738,105400.0
2010-03-10 11:30:00,46.48,46.51,46.43,46.5,202700.0,16.3703,16.3809,16.3527,16.3773,202700.0
2010-03-10 11:35:00,46.5,46.55,46.46,46.49,416800.0,16.3773,16.395,16.3633,16.3738,416800.0
2010-03-10 11:40:00,46.5,46.51,46.43,46.5,263400.0,16.3773,16.3809,16.3527,16.3773,263400.0
2010-03-10 11:45:00,46.5,46.57,46.42,46.45,359500.0,16.3773,16.402,16.3492,16.3597,359500.0
2010-03-10 11:50:00,46.46,46.48,46.38,46.47,197500.0,16.3633,16.3703,16.3351,16.3668,197500.0
2010-03-10 11:55:00,46.47,46.53,46.47,46.51,177800.0,16.3668,16.3879,16.3668,16.3809,177800.0
2010-03-10 12:00:00,46.51,46.59,46.43,46.54,170200.0,16.3809,16.409,16.3527,16.3914,170200.0
2010-03-10 12:05:00,46.53,46.56,46.35,46.35,287800.0,16.3879,16.3985,16.3245,16.3245,287800.0
2010-03-10 12:10:00,46.35,46.41,46.3,46.33,261300.0,16.3245,16.3456,16.3069,16.3175,261300.0
2010-03-10 12:15:00,46.34,46.38,46.28,46.38,341600.0,16.321,16.3351,16.2999,16.3351,341600.0
2010-03-10 12:20:00,46.36,46.44,46.33,46.33,105700.0,16.328,16.3562,16.3175,16.3175,105700.0
2010-03-10 12:25:00,46.34,46.41,46.32,46.32,178200.0,16.321,16.3456,16.3139,16.3139,178200.0
2010-03-10 12:30:00,46.31,46.37,46.2,46.35,433700.0,16.3104,16.3316,16.2717,16.3245,433700.0
2010-03-10 12:35:00,46.35,46.42,46.32,46.4,233000.0,16.3245,16.3492,16.3139,16.3421,233000.0
2010-03-10 12:40:00,46.41,46.43,46.38,46.39,189100.0,16.3456,16.3527,16.3351,16.3386,189100.0
2010-03-10 12:45:00,46.39,46.47,46.35,46.44,169800.0,16.3386,16.3668,16.3245,16.3562,169800.0
2010-03-10 12:50:00,46.44,46.5,46.37,46.48,170400.0,16.3562,16.3773,16.3316,16.3703,170400.0
2010-03-10 12:55:00,46.48,46.54,46.45,46.52,113300.0,16.3703,16.3914,16.3597,16.3844,113300.0
2010-03-10 13:00:00,46.52,46.52,46.43,46.43,126200.0,16.3844,16.3844,16.3527,16.3527,126200.0
2010-03-10 13:05:00,46.44,46.45,46.31,46.36,164500.0,16.3562,16.3597,16.3104,16.328,164500.0
2010-03-10 13:10:00,46.37,46.42,46.33,46.4,169700.0,16.3316,16.3492,16.3175,16.3421,169700.0
2010-03-10 13:15:00,46.4,46.47,46.38,46.4,159700.0,16.3421,16.3668,16.3351,16.3421,159700.0
2010-03-10 13:20:00,46.4,46.43,46.35,46.43,197400.0,16.3421,16.3527,16.3245,16.3527,197400.0
2010-03-10 13:25:00,46.42,46.44,46.31,46.31,163200.0,16.3492,16.3562,16.3104,16.3104,163200.0
2010-03-10 13:30:00,46.31,46.44,46.31,46.37,112400.0,16.3104,16.3562,16.3104,16.3316,112400.0
2010-03-10 13:35:00,46.37,46.39,46.33,46.36,112600.0,16.3316,16.3386,16.3175,16.328,112600.0
2010-03-10 13:40:00,46.36,46.41,46.33,46.4,157200.0,16.328,16.3456,16.3175,16.3421,157200.0
2010-03-10 13:45:00,46.4,46.4,46.32,46.33,92700.0,16.3421,16.3421,16.3139,16.3175,92700.0
2010-03-10 13:50:00,46.33,46.35,46.2,46.21,237900.0,16.3175,16.3245,16.2717,16.2752,237900.0
2010-03-10 13:55:00,46.21,46.26,46.17,46.25,175700.0,16.2752,16.2928,16.2611,16.2893,175700.0
2010-03-10 14:00:00,46.25,46.26,46.13,46.23,158900.0,16.2893,16.2928,16.247,16.2822,158900.0
2010-03-10 14:05:00,46.24,46.38,46.24,46.38,168500.0,16.2858,16.3351,16.2858,16.3351,168500.0
2010-03-10 14:10:00,46.37,46.45,46.36,46.42,134100.0,16.3316,16.3597,16.328,16.3492,134100.0
2010-03-10 14:15:00,46.43,46.54,46.43,46.5,209400.0,16.3527,16.3914,16.3527,16.3773,209400.0
2010-03-10 14:20:00,46.5,46.51,46.42,46.43,186200.0,16.3773,16.3809,16.3492,16.3527,186200.0
2010-03-10 14:25:00,46.43,46.5,46.42,46.46,135400.0,16.3527,16.3773,16.3492,16.3633,135400.0
2010-03-10 14:30:00,46.47,46.48,46.38,46.48,148000.0,16.3668,16.3703,16.3351,16.3703,148000.0
2010-03-10 14:35:00,46.48,46.49,46.44,46.49,108400.0,16.3703,16.3738,16.3562,16.3738,108400.0
2010-03-10 14:40:00,46.49,46.58,46.48,46.57,231400.0,16.3738,16.4055,16.3703,16.402,231400.0
2010-03-10 14:45:00,46.56,46.7,46.56,46.69,252000.0,16.3985,16.4478,16.3985,16.4443,252000.0
2010-03-10 14:50:00,46.69,46.69,46.53,46.56,208600.0,16.4443,16.4443,16.3879,16.3985,208600.0
2010-03-10 14:55:00,46.56,46.59,46.47,46.49,139000.0,16.3985,16.409,16.3668,16.3738,139000.0
2010-03-10 15:00:00,46.49,46.56,46.49,46.52,211900.0,16.3738,16.3985,16.3738,16.3844,211900.0
2010-03-10 15:05:00,46.52,46.54,46.44,46.51,244100.0,16.3844,16.3914,16.3562,16.3809,244100.0
2010-03-10 15:10:00,46.51,46.54,46.46,46.5,203700.0,16.3809,16.3914,16.3633,16.3773,203700.0
2010-03-10 15:15:00,46.49,46.58,46.49,46.53,143400.0,16.3738,16.4055,16.3738,16.3879,143400.0
2010-03-10 15:20:00,46.52,46.57,46.48,46.51,170000.0,16.3844,16.402,16.3703,16.3809,170000.0
2010-03-10 15:25:00,46.51,46.55,46.38,46.38,251700.0,16.3809,16.395,16.3351,16.3351,251700.0
2010-03-10 15:30:00,46.37,46.4,46.3,46.38,222900.0,16.3316,16.3421,16.3069,16.3351,222900.0
2010-03-10 15:35:00,46.37,46.44,46.35,46.44,210700.0,16.3316,16.3562,16.3245,16.3562,210700.0
2010-03-10 15:40:00,46.43,46.49,46.41,46.45,233500.0,16.3527,16.3738,16.3456,16.3597,233500.0
2010-03-10 15:45:00,46.44,46.52,46.4,46.45,262100.0,16.3562,16.3844,16.3421,16.3597,262100.0
2010-03-10 15:50:00,46.46,46.52,46.44,46.5,292500.0,16.3633,16.3844,16.3562,16.3773,292500.0
2010-03-10 15:55:00,46.5,46.55,46.48,46.54,256600.0,16.3773,16.395,16.3703,16.3914,256600.0
2010-03-11 09:30:00,46.51,46.62,46.35,46.39,318700.0,16.3809,16.4196,16.3245,16.3386,318700.0
2010-03-11 09:35:00,46.39,46.7,46.38,46.6,720400.0,16.3386,16.4478,16.3351,16.4126,720400.0
2010-03-11 09:40:00,46.57,46.6,46.48,46.52,224100.0,16.402,16.4126,16.3703,16.3844,224100.0
2010-03-11 09:45:00,46.51,46.53,46.41,46.41,393000.0,16.3809,16.3879,16.3456,16.3456,393000.0
2010-03-11 09:50:00,46.42,46.55,46.33,46.54,480100.0,16.3492,16.395,16.3175,16.3914,480100.0
2010-03-11 09:55:00,46.55,46.65,46.54,46.6,291500.0,16.395,16.4302,16.3914,16.4126,291500.0
2010-03-11 10:00:00,46.6,46.87,46.6,46.83,449900.0,16.4126,16.5077,16.4126,16.4936,449900.0
2010-03-11 10:05:00,46.83,46.96,46.81,46.88,291800.0,16.4936,16.5394,16.4865,16.5112,291800.0
2010-03-11 10:10:00,46.87,46.96,46.79,46.81,364200.0,16.5077,16.5394,16.4795,16.4865,364200.0
2010-03-11 10:15:00,46.81,46.9,46.77,46.9,182900.0,16.4865,16.5182,16.4724,16.5182,182900.0
2010-03-11 10:20:00,46.9,46.95,46.84,46.87,207500.0,16.5182,16.5358,16.4971,16.5077,207500.0
2010-03-11 10:25:00,46.87,46.92,46.86,46.92,158200.0,16.5077,16.5253,16.5041,16.5253,158200.0
2010-03-11 10:30:00,46.92,47.0,46.91,46.92,307400.0,16.5253,16.5534,16.5217,16.5253,307400.0
2010-03-11 10:35:00,46.92,46.94,46.85,46.94,119300.0,16.5253,16.5323,16.5006,16.5323,119300.0
2010-03-11 10:40:00,46.93,47.06,46.92,46.95,256900.0,16.5288,16.5746,16.5253,16.5358,256900.0
2010-03-11 10:45:00,46.95,47.02,46.95,47.0,149200.0,16.5358,16.5605,16.5358,16.5534,149200.0
2010-03-11 10:50:00,47.02,47.02,46.94,46.96,258900.0,16.5605,16.5605,16.5323,16.5394,258900.0
2010-03-11 10:55:00,46.96,46.99,46.91,46.92,144600.0,16.5394,16.5499,16.5217,16.5253,144600.0
2010-03-11 11:00:00,46.91,46.92,46.78,46.8,242400.0,16.5217,16.5253,16.476,16.483,242400.0
2010-03-11 11:05:00,46.8,46.8,46.73,46.76,191000.0,16.483,16.483,16.4584,16.4689,191000.0
2010-03-11 11:10:00,46.75,46.79,46.7,46.78,226500.0,16.4654,16.4795,16.4478,16.476,226500.0
2010-03-11 11:15:00,46.77,46.84,46.76,46.81,192300.0,16.4724,16.4971,16.4689,16.4865,192300.0
2010-03-11 11:20:00,46.81,46.89,46.81,46.85,123200.0,16.4865,16.5147,16.4865,16.5006,123200.0
2010-03-11 11:25:00,46.85,46.85,46.79,46.79,160500.0,16.5006,16.5006,16.4795,16.4795,160500.0
2010-03-11 11:30:00,46.79,46.82,46.75,46.75,90500.0,16.4795,16.49,16.4654,16.4654,90500.0
2010-03-11 11:35:00,46.76,46.81,46.74,46.77,140600.0,16.4689,16.4865,16.4619,16.4724,140600.0
2010-03-11 11:40:00,46.77,46.77,46.64,46.66,193300.0,16.4724,16.4724,16.4267,16.4337,193300.0
2010-03-11 11:45:00,46.65,46.79,46.62,46.77,161400.0,16.4302,16.4795,16.4196,16.4724,161400.0
2010-03-11 11:50:00,46.78,46.79,46.72,46.77,109200.0,16.476,16.4795,16.4548,16.4724,109200.0
2010-03-11 11:55:00,46.78,46.83,46.75,46.82,73500.0,16.476,16.4936,16.4654,16.49,73500.0
2010-03-11 12:00:00,46.83,46.83,46.74,46.76,114500.0,16.4936,16.4936,16.4619,16.4689,114500.0
2010-03-11 12:05:00,46.76,46.89,46.71,46.74,129100.0,16.4689,16.5147,16.4513,16.4619,129100.0
2010-03-11 12:10:00,46.73,46.77,46.6,46.62,288400.0,16.4584,16.4724,16.4126,16.4196,288400.0
2010-03-11 12:15:00,46.62,46.62,46.53,46.57,214900.0,16.4196,16.4196,16.3879,16.402,214900.0
2010-03-11 12:20:00,46.57,46.59,46.52,46.56,193800.0,16.402,16.409,16.3844,16.3985,193800.0
2010-03-11 12:25:00,46.56,46.63,46.55,46.61,144400.0,16.3985,16.4231,16.395,16.4161,144400.0
2010-03-11 12:30:00,46.61,46.69,46.61,46.67,135200.0,16.4161,16.4443,16.4161,16.4372,135200.0
2010-03-11 12:35:00,46.67,46.72,46.67,46.72,151400.0,16.4372,16.4548,16.4372,16.4548,151400.0
2010-03-11 12:40:00,46.71,46.78,46.69,46.76,89900.0,16.4513,16.476,16.4443,16.4689,89900.0
2010-03-11 12:45:00,46.75,46.78,46.71,46.73,117600.0,16.4654,16.476,16.4513,16.4584,117600.0
2010-03-11 12:50:00,46.72,46.77,46.7,46.74,211600.0,16.4548,16.4724,16.4478,16.4619,211600.0
2010-03-11 12:55:00,46.74,46.78,46.73,46.75,130200.0,16.4619,16.476,16.4584,16.4654,130200.0
2010-03-11 13:00:00,46.75,46.77,46.72,46.75,93400.0,16.4654,16.4724,16.4548,16.4654,93400.0
2010-03-11 13:05:00,46.76,46.77,46.72,46.77,109100.0,16.4689,16.4724,16.4548,16.4724,109100.0
2010-03-11 13:10:00,46.76,46.76,46.73,46.74,60900.0,16.4689,16.4689,16.4584,16.4619,60900.0
2010-03-11 13:15:00,46.73,46.77,46.72,46.74,89900.0,16.4584,16.4724,16.4548,16.4619,89900.0
2010-03-11 13:20:00,46.74,46.75,46.68,46.71,78800.0,16.4619,16.4654,16.4407,16.4513,78800.0
2010-03-11 13:25:00,46.7,46.72,46.61,46.63,70900.0,16.4478,16.4548,16.4161,16.4231,70900.0
2010-03-11 13:30:00,46.63,46.67,46.62,46.66,138600.0,16.4231,16.4372,16.4196,16.4337,138600.0
2010-03-11 13:35:00,46.66,46.71,46.62,46.63,89700.0,16.4337,16.4513,16.4196,16.4231,89700.0
2010-03-11 13:40:00,46.62,46.68,46.61,46.65,76900.0,16.4196,16.4407,16.4161,16.4302,76900.0
2010-03-11 13:45:00,46.65,46.71,46.64,46.71,72000.0,16.4302,16.4513,16.4267,16.4513,72000.0
2010-03-11 13:50:00,46.7,46.73,46.63,46.64,90700.0,16.4478,16.4584,16.4231,16.4267,90700.0
2010-03-11 13:55:00,46.65,46.65,46.53,46.53,102400.0,16.4302,16.4302,16.3879,16.3879,102400.0
2010-03-11 14:00:00,46.53,46.53,46.43,46.45,170300.0,16.3879,16.3879,16.3527,16.3597,170300.0
2010-03-11 14:05:00,46.45,46.51,46.45,46.49,104600.0,16.3597,16.3809,16.3597,16.3738,104600.0
2010-03-11 14:10:00,46.49,46.55,46.47,46.53,109600.0,16.3738,16.395,16.3668,16.3879,109600.0
2010-03-11 14:15:00,46.53,46.54,46.47,46.53,106100.0,16.3879,16.3914,16.3668,16.3879,106100.0
2010-03-11 14:20:00,46.53,46.55,46.49,46.55,166500.0,16.3879,16.395,16.3738,16.395,166500.0
2010-03-11 14:25:00,46.55,46.57,46.5,46.52,144600.0,16.395,16.402,16.3773,16.3844,144600.0
2010-03-11 14:30:00,46.52,46.55,46.51,46.52,76500.0,16.3844,16.395,16.3809,16.3844,76500.0
2010-03-11 14:35:00,46.53,46.59,46.51,46.58,200700.0,16.3879,16.409,16.3809,16.4055,200700.0
2010-03-11 14:40:00,46.59,46.61,46.55,46.58,102900.0,16.409,16.4161,16.395,16.4055,102900.0
2010-03-11 14:45:00,46.58,46.64,46.58,46.59,77900.0,16.4055,16.4267,16.4055,16.409,77900.0
2010-03-11 14:50:00,46.59,46.59,46.54,46.54,57400.0,16.409,16.409,16.3914,16.3914,57400.0
2010-03-11 14:55:00,46.54,46.54,46.5,46.5,98900.0,16.3914,16.3914,16.3773,16.3773,98900.0
2010-03-11 15:00:00,46.5,46.58,46.49,46.57,79700.0,16.3773,16.4055,16.3738,16.402,79700.0
2010-03-11 15:05:00,46.58,46.66,46.55,46.64,159000.0,16.4055,16.4337,16.395,16.4267,159000.0
2010-03-11 15:10:00,46.64,46.66,46.61,46.62,60400.0,16.4267,16.4337,16.4161,16.4196,60400.0
2010-03-11 15:15:00,46.62,46.7,46.62,46.67,109000.0,16.4196,16.4478,16.4196,16.4372,109000.0
2010-03-11 15:20:00,46.67,46.68,46.61,46.62,103900.0,16.4372,16.4407,16.4161,16.4196,103900.0
2010-03-11 15:25:00,46.62,46.7,46.61,46.7,106200.0,16.4196,16.4478,16.4161,16.4478,106200.0
2010-03-11 15:30:00,46.7,46.73,46.67,46.73,135000.0,16.4478,16.4584,16.4372,16.4584,135000.0
2010-03-11 15:35:00,46.72,46.72,46.61,46.65,157400.0,16.4548,16.4548,16.4161,16.4302,157400.0
2010-03-11 15:40:00,46.64,46.71,46.64,46.69,149500.0,16.4267,16.4513,16.4267,16.4443,149500.0
2010-03-11 15:45:00,46.7,46.73,46.65,46.68,232800.0,16.4478,16.4584,16.4302,16.4407,232800.0
2010-03-11 15:50:00,46.69,46.78,46.68,46.77,431000.0,16.4443,16.476,16.4407,16.4724,431000.0
2010-03-11 15:55:00,46.77,46.85,46.76,46.77,446900.0,16.4724,16.5006,16.4689,16.4724,446900.0
2010-03-12 09:30:00,47.15,47.2,46.99,47.03,393800.0,16.6063,16.6239,16.5499,16.564,393800.0
2010-03-12 09:35:00,47.04,47.15,46.98,47.08,623200.0,16.5675,16.6063,16.5464,16.5816,623200.0
2010-03-12 09:40:00,47.08,47.12,47.05,47.09,597400.0,16.5816,16.5957,16.5711,16.5851,597400.0
2010-03-12 09:45:00,47.09,47.22,47.06,47.21,458000.0,16.5851,16.6309,16.5746,16.6274,458000.0
2010-03-12 09:50:00,47.21,47.29,47.19,47.19,349100.0,16.6274,16.6556,16.6204,16.6204,349100.0
2010-03-12 09:55:00,47.2,47.28,47.18,47.26,464000.0,16.6239,16.6521,16.6168,16.645,464000.0
2010-03-12 10:00:00,47.26,47.28,47.08,47.15,356900.0,16.645,16.6521,16.5816,16.6063,356900.0
2010-03-12 10:05:00,47.17,47.18,47.04,47.14,316300.0,16.6133,16.6168,16.5675,16.6028,316300.0
2010-03-12 10:10:00,47.15,47.21,47.0,47.01,314400.0,16.6063,16.6274,16.5534,16.557,314400.0
2010-03-12 10:15:00,47.01,47.05,46.93,47.02,331500.0,16.557,16.5711,16.5288,16.5605,331500.0
2010-03-12 10:20:00,47.0,47.19,46.96,47.11,324900.0,16.5534,16.6204,16.5394,16.5922,324900.0
2010-03-12 10:25:00,47.11,47.15,47.03,47.14,280500.0,16.5922,16.6063,16.564,16.6028,280500.0
2010-03-12 10:30:00,47.15,47.17,46.95,47.0,369800.0,16.6063,16.6133,16.5358,16.5534,369800.0
2010-03-12 10:35:00,47.0,47.09,46.99,47.05,183800.0,16.5534,16.5851,16.5499,16.5711,183800.0
2010-03-12 10:40:00,47.06,47.09,46.99,47.0,278500.0,16.5746,16.5851,16.5499,16.5534,278500.0
2010-03-12 10:45:00,47.0,47.0,46.9,46.93,245500.0,16.5534,16.5534,16.5182,16.5288,245500.0
2010-03-12 10:50:00,46.94,46.99,46.91,46.98,156500.0,16.5323,16.5499,16.5217,16.5464,156500.0
2010-03-12 10:55:00,46.98,47.1,46.95,47.05,381200.0,16.5464,16.5887,16.5358,16.5711,381200.0
2010-03-12 11:00:00,47.05,47.06,46.99,47.04,193000.0,16.5711,16.5746,16.5499,16.5675,193000.0
2010-03-12 11:05:00,47.04,47.1,47.02,47.07,227300.0,16.5675,16.5887,16.5605,16.5781,227300.0
2010-03-12 11:10:00,47.07,47.09,47.01,47.05,156400.0,16.5781,16.5851,16.557,16.5711,156400.0
2010-03-12 11:15:00,47.05,47.14,47.04,47.04,137300.0,16.5711,16.6028,16.5675,16.5675,137300.0
2010-03-12 11:20:00,47.05,47.12,47.02,47.03,121700.0,16.5711,16.5957,16.5605,16.564,121700.0
2010-03-12 11:25:00,47.03,47.09,47.02,47.06,185000.0,16.564,16.5851,16.5605,16.5746,185000.0
2010-03-12 11:30:00,47.06,47.13,47.03,47.11,244300.0,16.5746,16.5992,16.564,16.5922,244300.0
2010-03-12 11:35:00,47.11,47.13,47.05,47.13,105400.0,16.5922,16.5992,16.5711,16.5992,105400.0
2010-03-12 11:40:00,47.13,47.17,47.09,47.09,133200.0,16.5992,16.6133,16.5851,16.5851,133200.0
2010-03-12 11:45:00,47.09,47.11,47.02,47.11,236500.0,16.5851,16.5922,16.5605,16.5922,236500.0
2010-03-12 11:50:00,47.12,47.13,46.95,46.96,132900.0,16.5957,16.5992,16.5358,16.5394,132900.0
2010-03-12 11:55:00,46.96,47.06,46.94,46.98,149700.0,16.5394,16.5746,16.5323,16.5464,149700.0
2010-03-12 12:00:00,46.97,47.07,46.89,47.05,227300.0,16.5429,16.5781,16.5147,16.5711,227300.0
2010-03-12 12:05:00,47.05,47.1,47.01,47.02,134500.0,16.5711,16.5887,16.557,16.5605,134500.0
2010-03-12 12:10:00,47.02,47.2,47.01,47.14,224500.0,16.5605,16.6239,16.557,16.6028,224500.0
2010-03-12 12:15:00,47.14,47.15,47.11,47.11,126900.0,16.6028,16.6063,16.5922,16.5922,126900.0
2010-03-12 12:20:00,47.11,47.19,47.1,47.19,197200.0,16.5922,16.6204,16.5887,16.6204,197200.0
2010-03-12 12:25:00,47.19,47.19,47.14,47.16,242000.0,16.6204,16.6204,16.6028,16.6098,242000.0
2010-03-12 12:30:00,47.16,47.17,47.08,47.09,272500.0,16.6098,16.6133,16.5816,16.5851,272500.0
2010-03-12 12:35:00,47.09,47.1,47.01,47.01,122700.0,16.5851,16.5887,16.557,16.557,122700.0
2010-03-12 12:40:00,47.02,47.04,46.99,47.02,142100.0,16.5605,16.5675,16.5499,16.5605,142100.0
2010-03-12 12:45:00,47.02,47.1,47.01,47.1,121700.0,16.5605,16.5887,16.557,16.5887,121700.0
2010-03-12 12:50:00,47.1,47.1,47.04,47.06,133700.0,16.5887,16.5887,16.5675,16.5746,133700.0
2010-03-12 12:55:00,47.07,47.1,47.04,47.05,141800.0,16.5781,16.5887,16.5675,16.5711,141800.0
2010-03-12 13:00:00,47.06,47.08,47.05,47.08,55000.0,16.5746,16.5816,16.5711,16.5816,55000.0
2010-03-12 13:05:00,47.07,47.1,47.04,47.06,74400.0,16.5781,16.5887,16.5675,16.5746,74400.0
2010-03-12 13:10:00,47.06,47.1,47.05,47.09,59100.0,16.5746,16.5887,16.5711,16.5851,59100.0
2010-03-12 13:15:00,47.09,47.12,47.08,47.09,124800.0,16.5851,16.5957,16.5816,16.5851,124800.0
2010-03-12 13:20:00,47.09,47.11,47.06,47.07,109400.0,16.5851,16.5922,16.5746,16.5781,109400.0
2010-03-12 13:25:00,47.07,47.07,47.02,47.06,52300.0,16.5781,16.5781,16.5605,16.5746,52300.0
2010-03-12 13:30:00,47.06,47.11,47.05,47.1,116800.0,16.5746,16.5922,16.5711,16.5887,116800.0
2010-03-12 13:35:00,47.1,47.13,47.08,47.09,160400.0,16.5887,16.5992,16.5816,16.5851,160400.0
2010-03-12 13:40:00,47.09,47.14,47.06,47.11,128100.0,16.5851,16.6028,16.5746,16.5922,128100.0
2010-03-12 13:45:00,47.1,47.15,47.1,47.14,114900.0,16.5887,16.6063,16.5887,16.6028,114900.0
2010-03-12 13:50:00,47.15,47.17,47.09,47.1,113700.0,16.6063,16.6133,16.5851,16.5887,113700.0
2010-03-12 13:55:00,47.1,47.19,47.1,47.17,103200.0,16.5887,16.6204,16.5887,16.6133,103200.0
2010-03-12 14:00:00,47.18,47.2,47.12,47.16,129900.0,16.6168,16.6239,16.5957,16.6098,129900.0
2010-03-12 14:05:00,47.15,47.16,47.12,47.16,109200.0,16.6063,16.6098,16.5957,16.6098,109200.0
2010-03-12 14:10:00,47.16,47.16,47.1,47.13,111300.0,16.6098,16.6098,16.5887,16.5992,111300.0
2010-03-12 14:15:00,47.12,47.17,47.11,47.17,117700.0,16.5957,16.6133,16.5922,16.6133,117700.0
2010-03-12 14:20:00,47.17,47.18,47.14,47.16,284200.0,16.6133,16.6168,16.6028,16.6098,284200.0
2010-03-12 14:25:00,47.16,47.2,47.15,47.15,189100.0,16.6098,16.6239,16.6063,16.6063,189100.0
2010-03-12 14:30:00,47.15,47.19,47.15,47.18,237200.0,16.6063,16.6204,16.6063,16.6168,237200.0
2010-03-12 14:35:00,47.17,47.21,47.14,47.15,164000.0,16.6133,16.6274,16.6028,16.6063,164000.0
2010-03-12 14:40:00,47.16,47.2,47.15,47.17,230300.0,16.6098,16.6239,16.6063,16.6133,230300.0
2010-03-12 14:45:00,47.18,47.24,47.16,47.24,235300.0,16.6168,16.638,16.6098,16.638,235300.0
2010-03-12 14:50:00,47.23,47.23,47.17,47.19,178800.0,16.6345,16.6345,16.6133,16.6204,178800.0
2010-03-12 14:55:00,47.18,47.22,47.17,47.2,167500.0,16.6168,16.6309,16.6133,16.6239,167500.0
2010-03-12 15:00:00,47.2,47.22,47.18,47.19,113300.0,16.6239,16.6309,16.6168,16.6204,113300.0
2010-03-12 15:05:00,47.18,47.2,47.16,47.2,80800.0,16.6168,16.6239,16.6098,16.6239,80800.0
2010-03-12 15:10:00,47.2,47.21,47.15,47.17,73500.0,16.6239,16.6274,16.6063,16.6133,73500.0
2010-03-12 15:15:00,47.16,47.19,47.15,47.17,321500.0,16.6098,16.6204,16.6063,16.6133,321500.0
2010-03-12 15:20:00,47.17,47.19,47.15,47.15,462600.0,16.6133,16.6204,16.6063,16.6063,462600.0
2010-03-12 15:25:00,47.14,47.16,47.09,47.1,171600.0,16.6028,16.6098,16.5851,16.5887,171600.0
2010-03-12 15:30:00,47.1,47.19,47.09,47.15,429400.0,16.5887,16.6204,16.5851,16.6063,429400.0
2010-03-12 15:35:00,47.15,47.15,47.11,47.14,132200.0,16.6063,16.6063,16.5922,16.6028,132200.0
2010-03-12 15:40:00,47.15,47.19,47.14,47.19,286400.0,16.6063,16.6204,16.6028,16.6204,286400.0
2010-03-12 15:45:00,47.18,47.22,47.17,47.19,336100.0,16.6168,16.6309,16.6133,16.6204,336100.0
2010-03-12 15:50:00,47.19,47.2,47.16,47.16,327100.0,16.6204,16.6239,16.6098,16.6098,327100.0
2010-03-12 15:55:00,47.18,47.18,47.1,47.1,333400.0,16.6168,16.6168,16.5887,16.5887,333400.0
2010-03-15 09:30:00,46.88,46.95,46.75,46.77,270900.0,16.5112,16.5358,16.4654,16.4724,270900.0
2010-03-15 09:35:00,46.78,46.85,46.72,46.84,520900.0,16.476,16.5006,16.4548,16.4971,520900.0
2010-03-15 09:40:00,46.81,46.97,46.75,46.96,197000.0,16.4865,16.5429,16.4654,16.5394,197000.0
2010-03-15 09:45:00,46.97,47.1,46.97,47.07,226300.0,16.5429,16.5887,16.5429,16.5781,226300.0
2010-03-15 09:50:00,47.07,47.09,46.99,47.0,196800.0,16.5781,16.5851,16.5499,16.5534,196800.0
2010-03-15 09:55:00,46.99,46.99,46.84,46.85,316400.0,16.5499,16.5499,16.4971,16.5006,316400.0
2010-03-15 10:00:00,46.85,46.9,46.77,46.87,271000.0,16.5006,16.5182,16.4724,16.5077,271000.0
2010-03-15 10:05:00,46.87,46.89,46.79,46.87,207500.0,16.5077,16.5147,16.4795,16.5077,207500.0
2010-03-15 10:10:00,46.87,46.96,46.81,46.91,379500.0,16.5077,16.5394,16.4865,16.5217,379500.0
2010-03-15 10:15:00,46.91,46.92,46.83,46.88,267300.0,16.5217,16.5253,16.4936,16.5112,267300.0
2010-03-15 10:20:00,46.89,47.0,46.88,46.93,232800.0,16.5147,16.5534,16.5112,16.5288,232800.0
2010-03-15 10:25:00,46.94,46.96,46.83,46.87,244700.0,16.5323,16.5394,16.4936,16.5077,244700.0
2010-03-15 10:30:00,46.88,46.88,46.78,46.83,168400.0,16.5112,16.5112,16.476,16.4936,168400.0
2010-03-15 10:35:00,46.84,46.85,46.78,46.79,128500.0,16.4971,16.5006,16.476,16.4795,128500.0
2010-03-15 10:40:00,46.8,46.82,46.69,46.72,223600.0,16.483,16.49,16.4443,16.4548,223600.0
2010-03-15 10:45:00,46.72,46.75,46.63,46.65,162800.0,16.4548,16.4654,16.4231,16.4302,162800.0
2010-03-15 10:50:00,46.64,46.64,46.54,46.55,210300.0,16.4267,16.4267,16.3914,16.395,210300.0
2010-03-15 10:55:00,46.55,46.63,46.54,46.59,264200.0,16.395,16.4231,16.3914,16.409,264200.0
2010-03-15 11:00:00,46.6,46.67,46.54,46.55,164600.0,16.4126,16.4372,16.3914,16.395,164600.0
2010-03-15 11:05:00,46.54,46.56,46.42,46.47,256600.0,16.3914,16.3985,16.3492,16.3668,256600.0
2010-03-15 11:10:00,46.46,46.48,46.41,46.43,222000.0,16.3633,16.3703,16.3456,16.3527,222000.0
2010-03-15 11:15:00,46.42,46.47,46.37,46.38,175700.0,16.3492,16.3668,16.3316,16.3351,175700.0
2010-03-15 11:20:00,46.38,46.41,46.3,46.37,255700.0,16.3351,16.3456,16.3069,16.3316,255700.0
2010-03-15 11:25:00,46.37,46.53,46.37,46.52,80000.0,16.3316,16.3879,16.3316,16.3844,80000.0
2010-03-15 11:30:00,46.51,46.52,46.4,46.47,154300.0,16.3809,16.3844,16.3421,16.3668,154300.0
2010-03-15 11:35:00,46.46,46.47,46.21,46.32,944300.0,16.3633,16.3668,16.2752,16.3139,944300.0
2010-03-15 11:40:00,46.32,46.38,46.28,46.34,259000.0,16.3139,16.3351,16.2999,16.321,259000.0
2010-03-15 11:45:00,46.34,46.36,46.06,46.08,891000.0,16.321,16.328,16.2224,16.2294,891000.0
2010-03-15 11:50:00,46.08,46.11,46.0,46.0,444800.0,16.2294,16.24,16.2012,16.2012,444800.0
2010-03-15 11:55:00,46.0,46.11,45.96,46.04,215900.0,16.2012,16.24,16.1872,16.2153,215900.0
2010-03-15 12:00:00,46.04,46.04,45.94,45.95,349100.0,16.2153,16.2153,16.1801,16.1836,349100.0
2010-03-15 12:05:00,45.96,46.01,45.94,45.98,202700.0,16.1872,16.2048,16.1801,16.1942,202700.0
2010-03-15 12:10:00,45.99,46.05,45.97,46.03,132700.0,16.1977,16.2189,16.1907,16.2118,132700.0
2010-03-15 12:15:00,46.03,46.09,46.03,46.08,159200.0,16.2118,16.2329,16.2118,16.2294,159200.0
2010-03-15 12:20:00,46.08,46.14,46.08,46.09,134500.0,16.2294,16.2506,16.2294,16.2329,134500.0
2010-03-15 12:25:00,46.09,46.22,46.08,46.2,255100.0,16.2329,16.2787,16.2294,16.2717,255100.0
2010-03-15 12:30:00,46.21,46.21,46.13,46.17,194500.0,16.2752,16.2752,16.247,16.2611,194500.0
2010-03-15 12:35:00,46.17,46.25,46.14,46.22,184300.0,16.2611,16.2893,16.2506,16.2787,184300.0
2010-03-15 12:40:00,46.22,46.29,46.21,46.26,256600.0,16.2787,16.3034,16.2752,16.2928,256600.0
2010-03-15 12:45:00,46.25,46.28,46.22,46.25,113000.0,16.2893,16.2999,16.2787,16.2893,113000.0
2010-03-15 12:50:00,46.25,46.26,46.17,46.17,110800.0,16.2893,16.2928,16.2611,16.2611,110800.0
2010-03-15 12:55:00,46.17,46.2,46.16,46.16,60900.0,16.2611,16.2717,16.2576,16.2576,60900.0
2010-03-15 13:00:00,46.16,46.16,46.1,46.1,193800.0,16.2576,16.2576,16.2365,16.2365,193800.0
2010-03-15 13:05:00,46.1,46.11,46.05,46.09,153800.0,16.2365,16.24,16.2189,16.2329,153800.0
2010-03-15 13:10:00,46.1,46.13,46.08,46.13,69000.0,16.2365,16.247,16.2294,16.247,69000.0
2010-03-15 13:15:00,46.13,46.13,46.09,46.11,66300.0,16.247,16.247,16.2329,16.24,66300.0
2010-03-15 13:20:00,46.11,46.12,46.0,46.01,324400.0,16.24,16.2435,16.2012,16.2048,324400.0
2010-03-15 13:25:00,46.0,46.03,45.99,46.01,256200.0,16.2012,16.2118,16.1977,16.2048,256200.0
2010-03-15 13:30:00,46.01,46.14,46.01,46.14,96300.0,16.2048,16.2506,16.2048,16.2506,96300.0
2010-03-15 13:35:00,46.14,46.24,46.13,46.24,163500.0,16.2506,16.2858,16.247,16.2858,163500.0
2010-03-15 13:40:00,46.23,46.23,46.15,46.18,137800.0,16.2822,16.2822,16.2541,16.2646,137800.0
2010-03-15 13:45:00,46.18,46.2,46.13,46.2,56200.0,16.2646,16.2717,16.247,16.2717,56200.0
2010-03-15 13:50:00,46.2,46.22,46.19,46.21,81500.0,16.2717,16.2787,16.2682,16.2752,81500.0
2010-03-15 13:55:00,46.2,46.29,46.2,46.26,71600.0,16.2717,16.3034,16.2717,16.2928,71600.0
2010-03-15 14:00:00,46.26,46.27,46.21,46.26,71100.0,16.2928,16.2963,16.2752,16.2928,71100.0
2010-03-15 14:05:00,46.26,46.27,46.2,46.21,86600.0,16.2928,16.2963,16.2717,16.2752,86600.0
2010-03-15 14:10:00,46.22,46.23,46.16,46.22,125200.0,16.2787,16.2822,16.2576,16.2787,125200.0
2010-03-15 14:15:00,46.22,46.26,46.19,46.23,108500.0,16.2787,16.2928,16.2682,16.2822,108500.0
2010-03-15 14:20:00,46.23,46.26,46.21,46.22,53200.0,16.2822,16.2928,16.2752,16.2787,53200.0
2010-03-15 14:25:00,46.23,46.26,46.22,46.22,85800.0,16.2822,16.2928,16.2787,16.2787,85800.0
2010-03-15 14:30:00,46.22,46.22,46.05,46.06,218900.0,16.2787,16.2787,16.2189,16.2224,218900.0
2010-03-15 14:35:00,46.05,46.14,46.03,46.1,267200.0,16.2189,16.2506,16.2118,16.2365,267200.0
2010-03-15 14:40:00,46.11,46.21,46.11,46.21,102000.0,16.24,16.2752,16.24,16.2752,102000.0
2010-03-15 14:45:00,46.21,46.28,46.2,46.22,118300.0,16.2752,16.2999,16.2717,16.2787,118300.0
2010-03-15 14:50:00,46.22,46.35,46.22,46.32,144400.0,16.2787,16.3245,16.2787,16.3139,144400.0
2010-03-15 14:55:00,46.32,46.33,46.26,46.26,71900.0,16.3139,16.3175,16.2928,16.2928,71900.0
2010-03-15 15:00:00,46.26,46.33,46.26,46.33,159200.0,16.2928,16.3175,16.2928,16.3175,159200.0
2010-03-15 15:05:00,46.33,46.37,46.32,46.36,225600.0,16.3175,16.3316,16.3139,16.328,225600.0
2010-03-15 15:10:00,46.37,46.4,46.35,46.35,165500.0,16.3316,16.3421,16.3245,16.3245,165500.0
2010-03-15 15:15:00,46.35,46.46,46.35,46.43,141300.0,16.3245,16.3633,16.3245,16.3527,141300.0
2010-03-15 15:20:00,46.43,46.5,46.41,46.46,240300.0,16.3527,16.3773,16.3456,16.3633,240300.0
2010-03-15 15:25:00,46.46,46.53,46.46,46.53,198500.0,16.3633,16.3879,16.3633,16.3879,198500.0
2010-03-15 15:30:00,46.53,46.54,46.48,46.49,143700.0,16.3879,16.3914,16.3703,16.3738,143700.0
2010-03-15 15:35:00,46.49,46.51,46.44,46.5,204800.0,16.3738,16.3809,16.3562,16.3773,204800.0
2010-03-15 15:40:00,46.5,46.59,46.49,46.57,190100.0,16.3773,16.409,16.3738,16.402,190100.0
2010-03-15 15:45:00,46.58,46.67,46.58,46.66,254800.0,16.4055,16.4372,16.4055,16.4337,254800.0
2010-03-15 15:50:00,46.67,46.68,46.53,46.54,209500.0,16.4372,16.4407,16.3879,16.3914,209500.0
2010-03-15 15:55:00,46.55,46.63,46.54,46.61,348200.0,16.395,16.4231,16.3914,16.4161,348200.0
2010-03-16 09:30:00,46.57,46.75,46.52,46.69,241400.0,16.402,16.4654,16.3844,16.4443,241400.0
2010-03-16 09:35:00,46.69,46.69,46.47,46.53,236300.0,16.4443,16.4443,16.3668,16.3879,236300.0
2010-03-16 09:40:00,46.52,46.52,46.32,46.43,208800.0,16.3844,16.3844,16.3139,16.3527,208800.0
2010-03-16 09:45:00,46.44,46.46,46.34,46.4,195200.0,16.3562,16.3633,16.321,16.3421,195200.0
2010-03-16 09:50:00,46.41,46.41,46.18,46.18,225500.0,16.3456,16.3456,16.2646,16.2646,225500.0
2010-03-16 09:55:00,46.18,46.32,46.17,46.29,163800.0,16.2646,16.3139,16.2611,16.3034,163800.0
2010-03-16 10:00:00,46.3,46.43,46.25,46.42,153000.0,16.3069,16.3527,16.2893,16.3492,153000.0
2010-03-16 10:05:00,46.42,46.51,46.35,46.48,184600.0,16.3492,16.3809,16.3245,16.3703,184600.0
2010-03-16 10:10:00,46.49,46.54,46.46,46.48,230900.0,16.3738,16.3914,16.3633,16.3703,230900.0
2010-03-16 10:15:00,46.49,46.49,46.41,46.42,111600.0,16.3738,16.3738,16.3456,16.3492,111600.0
2010-03-16 10:20:00,46.41,46.53,46.34,46.53,177500.0,16.3456,16.3879,16.321,16.3879,177500.0
2010-03-16 10:25:00,46.52,46.61,46.51,46.53,134400.0,16.3844,16.4161,16.3809,16.3879,134400.0
2010-03-16 10:30:00,46.54,46.68,46.53,46.61,243200.0,16.3914,16.4407,16.3879,16.4161,243200.0
2010-03-16 10:35:00,46.61,46.8,46.6,46.67,409700.0,16.4161,16.483,16.4126,16.4372,409700.0
2010-03-16 10:40:00,46.69,46.71,46.62,46.7,139300.0,16.4443,16.4513,16.4196,16.4478,139300.0
2010-03-16 10:45:00,46.69,46.79,46.69,46.73,253600.0,16.4443,16.4795,16.4443,16.4584,253600.0
2010-03-16 10:50:00,46.72,46.76,46.7,46.73,125100.0,16.4548,16.4689,16.4478,16.4584,125100.0
2010-03-16 10:55:00,46.73,46.93,46.71,46.89,312500.0,16.4584,16.5288,16.4513,16.5147,312500.0
2010-03-16 11:00:00,46.9,46.93,46.79,46.88,343000.0,16.5182,16.5288,16.4795,16.5112,343000.0
2010-03-16 11:05:00,46.88,46.9,46.81,46.84,98900.0,16.5112,16.5182,16.4865,16.4971,98900.0
2010-03-16 11:10:00,46.85,46.91,46.84,46.86,179500.0,16.5006,16.5217,16.4971,16.5041,179500.0
2010-03-16 11:15:00,46.85,46.91,46.84,46.9,130400.0,16.5006,16.5217,16.4971,16.5182,130400.0
2010-03-16 11:20:00,46.9,46.92,46.86,46.92,176100.0,16.5182,16.5253,16.5041,16.5253,176100.0
2010-03-16 11:25:00,46.92,46.96,46.9,46.9,102600.0,16.5253,16.5394,16.5182,16.5182,102600.0
2010-03-16 11:30:00,46.9,46.94,46.82,46.84,157100.0,16.5182,16.5323,16.49,16.4971,157100.0
2010-03-16 11:35:00,46.83,46.88,46.78,46.83,121200.0,16.4936,16.5112,16.476,16.4936,121200.0
2010-03-16 11:40:00,46.82,46.88,46.8,46.81,117400.0,16.49,16.5112,16.483,16.4865,117400.0
2010-03-16 11:45:00,46.82,46.85,46.8,46.82,85600.0,16.49,16.5006,16.483,16.49,85600.0
2010-03-16 11:50:00,46.82,46.82,46.69,46.71,250900.0,16.49,16.49,16.4443,16.4513,250900.0
2010-03-16 11:55:00,46.71,46.74,46.67,46.71,145200.0,16.4513,16.4619,16.4372,16.4513,145200.0
2010-03-16 12:00:00,46.71,46.72,46.66,46.68,118100.0,16.4513,16.4548,16.4337,16.4407,118100.0
2010-03-16 12:05:00,46.68,46.76,46.67,46.76,155800.0,16.4407,16.4689,16.4372,16.4689,155800.0
2010-03-16 12:10:00,46.76,46.81,46.73,46.75,90000.0,16.4689,16.4865,16.4584,16.4654,90000.0
2010-03-16 12:15:00,46.76,46.78,46.69,46.71,135700.0,16.4689,16.476,16.4443,16.4513,135700.0
2010-03-16 12:20:00,46.71,46.71,46.66,46.67,94200.0,16.4513,16.4513,16.4337,16.4372,94200.0
2010-03-16 12:25:00,46.66,46.68,46.6,46.67,216000.0,16.4337,16.4407,16.4126,16.4372,216000.0
2010-03-16 12:30:00,46.66,46.67,46.61,46.62,101900.0,16.4337,16.4372,16.4161,16.4196,101900.0
2010-03-16 12:35:00,46.62,46.65,46.6,46.64,94100.0,16.4196,16.4302,16.4126,16.4267,94100.0
2010-03-16 12:40:00,46.64,46.64,46.59,46.62,97200.0,16.4267,16.4267,16.409,16.4196,97200.0
2010-03-16 12:45:00,46.62,46.68,46.6,46.67,75800.0,16.4196,16.4407,16.4126,16.4372,75800.0
2010-03-16 12:50:00,46.67,46.71,46.64,46.66,94900.0,16.4372,16.4513,16.4267,16.4337,94900.0
2010-03-16 12:55:00,46.66,46.66,46.6,46.65,127100.0,16.4337,16.4337,16.4126,16.4302,127100.0
2010-03-16 13:00:00,46.65,46.7,46.63,46.65,33400.0,16.4302,16.4478,16.4231,16.4302,33400.0
2010-03-16 13:05:00,46.64,46.69,46.64,46.66,37800.0,16.4267,16.4443,16.4267,16.4337,37800.0
2010-03-16 13:10:00,46.66,46.67,46.62,46.64,70900.0,16.4337,16.4372,16.4196,16.4267,70900.0
2010-03-16 13:15:00,46.64,46.7,46.63,46.69,50200.0,16.4267,16.4478,16.4231,16.4443,50200.0
2010-03-16 13:20:00,46.7,46.73,46.67,46.72,72100.0,16.4478,16.4584,16.4372,16.4548,72100.0
2010-03-16 13:25:00,46.72,46.73,46.65,46.67,123500.0,16.4548,16.4584,16.4302,16.4372,123500.0
2010-03-16 13:30:00,46.66,46.71,46.66,46.68,32700.0,16.4337,16.4513,16.4337,16.4407,32700.0
2010-03-16 13:35:00,46.68,46.72,46.64,46.66,58400.0,16.4407,16.4548,16.4267,16.4337,58400.0
2010-03-16 13:40:00,46.66,46.69,46.64,46.69,45400.0,16.4337,16.4443,16.4267,16.4443,45400.0
2010-03-16 13:45:00,46.69,46.69,46.58,46.59,80200.0,16.4443,16.4443,16.4055,16.409,80200.0
2010-03-16 13:50:00,46.6,46.6,46.51,46.52,85000.0,16.4126,16.4126,16.3809,16.3844,85000.0
2010-03-16 13:55:00,46.52,46.63,46.51,46.61,68200.0,16.3844,16.4231,16.3809,16.4161,68200.0
2010-03-16 14:00:00,46.6,46.62,46.49,46.57,72900.0,16.4126,16.4196,16.3738,16.402,72900.0
2010-03-16 14:05:00,46.57,46.61,46.54,46.55,32000.0,16.402,16.4161,16.3914,16.395,32000.0
2010-03-16 14:10:00,46.54,46.75,46.5,46.75,110600.0,16.3914,16.4654,16.3773,16.4654,110600.0
2010-03-16 14:15:00,46.75,46.81,46.53,46.74,190100.0,16.4654,16.4865,16.3879,16.4619,190100.0
2010-03-16 14:20:00,46.73,46.85,46.64,46.75,190600.0,16.4584,16.5006,16.4267,16.4654,190600.0
2010-03-16 14:25:00,46.75,46.83,46.68,46.79,159100.0,16.4654,16.4936,16.4407,16.4795,159100.0
2010-03-16 14:30:00,46.8,46.81,46.71,46.72,202800.0,16.483,16.4865,16.4513,16.4548,202800.0
2010-03-16 14:35:00,46.72,46.74,46.59,46.66,187900.0,16.4548,16.4619,16.409,16.4337,187900.0
2010-03-16 14:40:00,46.65,46.7,46.54,46.54,194100.0,16.4302,16.4478,16.3914,16.3914,194100.0
2010-03-16 14:45:00,46.54,46.69,46.53,46.68,99900.0,16.3914,16.4443,16.3879,16.4407,99900.0
2010-03-16 14:50:00,46.69,46.74,46.62,46.74,243500.0,16.4443,16.4619,16.4196,16.4619,243500.0
2010-03-16 14:55:00,46.74,46.8,46.73,46.76,132100.0,16.4619,16.483,16.4584,16.4689,132100.0
2010-03-16 15:00:00,46.75,46.8,46.73,46.77,162000.0,16.4654,16.483,16.4584,16.4724,162000.0
2010-03-16 15:05:00,46.76,46.8,46.69,46.77,238400.0,16.4689,16.483,16.4443,16.4724,238400.0
2010-03-16 15:10:00,46.78,46.92,46.74,46.91,256500.0,16.476,16.5253,16.4619,16.5217,256500.0
2010-03-16 15:15:00,46.9,46.95,46.84,46.89,181000.0,16.5182,16.5358,16.4971,16.5147,181000.0
2010-03-16 15:20:00,46.89,46.97,46.86,46.94,131600.0,16.5147,16.5429,16.5041,16.5323,131600.0
2010-03-16 15:25:00,46.95,46.98,46.9,46.9,143000.0,16.5358,16.5464,16.5182,16.5182,143000.0
2010-03-16 15:30:00,46.9,46.97,46.86,46.92,177200.0,16.5182,16.5429,16.5041,16.5253,177200.0
2010-03-16 15:35:00,46.92,46.97,46.9,46.94,131200.0,16.5253,16.5429,16.5182,16.5323,131200.0
2010-03-16 15:40:00,46.94,46.99,46.92,46.92,200600.0,16.5323,16.5499,16.5253,16.5253,200600.0
2010-03-16 15:45:00,46.92,46.92,46.88,46.89,236700.0,16.5253,16.5253,16.5112,16.5147,236700.0
2010-03-16 15:50:00,46.9,46.99,46.89,46.96,289200.0,16.5182,16.5499,16.5147,16.5394,289200.0
2010-03-16 15:55:00,46.96,47.01,46.93,46.97,503300.0,16.5394,16.557,16.5288,16.5429,503300.0
2010-03-17 09:30:00,47.2,47.23,47.09,47.15,251200.0,16.6239,16.6345,16.5851,16.6063,251200.0
2010-03-17 09:35:00,47.15,47.19,47.1,47.17,196100.0,16.6063,16.6204,16.5887,16.6133,196100.0
2010-03-17 09:40:00,47.19,47.33,47.14,47.31,208000.0,16.6204,16.6697,16.6028,16.6626,208000.0
2010-03-17 09:45:00,47.31,47.36,47.26,47.27,116500.0,16.6626,16.6802,16.645,16.6485,116500.0
2010-03-17 09:50:00,47.27,47.33,47.17,47.28,210300.0,16.6485,16.6697,16.6133,16.6521,210300.0
2010-03-17 09:55:00,47.28,47.38,47.28,47.35,186300.0,16.6521,16.6873,16.6521,16.6767,186300.0
2010-03-17 10:00:00,47.35,47.39,47.25,47.27,192100.0,16.6767,16.6908,16.6415,16.6485,192100.0
2010-03-17 10:05:00,47.28,47.34,47.23,47.27,146800.0,16.6521,16.6732,16.6345,16.6485,146800.0
2010-03-17 10:10:00,47.27,47.27,47.16,47.19,129000.0,16.6485,16.6485,16.6098,16.6204,129000.0
2010-03-17 10:15:00,47.18,47.21,47.12,47.16,159600.0,16.6168,16.6274,16.5957,16.6098,159600.0
2010-03-17 10:20:00,47.16,47.2,47.11,47.15,165300.0,16.6098,16.6239,16.5922,16.6063,165300.0
2010-03-17 10:25:00,47.14,47.14,46.95,46.96,158600.0,16.6028,16.6028,16.5358,16.5394,158600.0
2010-03-17 10:30:00,46.96,47.06,46.94,47.01,173800.0,16.5394,16.5746,16.5323,16.557,173800.0
2010-03-17 10:35:00,47.01,47.03,46.87,46.88,223700.0,16.557,16.564,16.5077,16.5112,223700.0
2010-03-17 10:40:00,46.88,47.02,46.87,47.0,169300.0,16.5112,16.5605,16.5077,16.5534,169300.0
2010-03-17 10:45:00,46.99,47.06,46.97,47.03,120800.0,16.5499,16.5746,16.5429,16.564,120800.0
2010-03-17 10:50:00,47.03,47.04,46.93,46.97,117700.0,16.564,16.5675,16.5288,16.5429,117700.0
2010-03-17 10:55:00,46.98,47.04,46.95,47.03,97600.0,16.5464,16.5675,16.5358,16.564,97600.0
2010-03-17 11:00:00,47.04,47.06,46.98,47.06,117300.0,16.5675,16.5746,16.5464,16.5746,117300.0
2010-03-17 11:05:00,47.05,47.06,47.02,47.03,77800.0,16.5711,16.5746,16.5605,16.564,77800.0
2010-03-17 11:10:00,47.02,47.07,46.98,47.03,57500.0,16.5605,16.5781,16.5464,16.564,57500.0
2010-03-17 11:15:00,47.03,47.05,47.0,47.03,139600.0,16.564,16.5711,16.5534,16.564,139600.0
2010-03-17 11:20:00,47.03,47.14,47.01,47.03,189300.0,16.564,16.6028,16.557,16.564,189300.0
2010-03-17 11:25:00,47.04,47.06,47.01,47.01,119800.0,16.5675,16.5746,16.557,16.557,119800.0
2010-03-17 11:30:00,47.02,47.05,46.96,46.96,137400.0,16.5605,16.5711,16.5394,16.5394,137400.0
2010-03-17 11:35:00,46.96,46.97,46.88,46.88,155600.0,16.5394,16.5429,16.5112,16.5112,155600.0
2010-03-17 11:40:00,46.88,46.88,46.83,46.87,305400.0,16.5112,16.5112,16.4936,16.5077,305400.0
2010-03-17 11:45:00,46.87,46.9,46.85,46.85,131600.0,16.5077,16.5182,16.5006,16.5006,131600.0
2010-03-17 11:50:00,46.84,46.85,46.74,46.78,245500.0,16.4971,16.5006,16.4619,16.476,245500.0
2010-03-17 11:55:00,46.78,46.87,46.75,46.82,167000.0,16.476,16.5077,16.4654,16.49,167000.0
2010-03-17 12:00:00,46.82,46.82,46.77,46.79,98200.0,16.49,16.49,16.4724,16.4795,98200.0
2010-03-17 12:05:00,46.8,46.9,46.79,46.88,112400.0,16.483,16.5182,16.4795,16.5112,112400.0
2010-03-17 12:10:00,46.89,46.91,46.84,46.86,41500.0,16.5147,16.5217,16.4971,16.5041,41500.0
2010-03-17 12:15:00,46.86,46.91,46.85,46.87,64600.0,16.5041,16.5217,16.5006,16.5077,64600.0
2010-03-17 12:20:00,46.88,46.9,46.84,46.87,52200.0,16.5112,16.5182,16.4971,16.5077,52200.0
2010-03-17 12:25:00,46.88,46.9,46.83,46.86,68400.0,16.5112,16.5182,16.4936,16.5041,68400.0
2010-03-17 12:30:00,46.86,46.88,46.81,46.88,66000.0,16.5041,16.5112,16.4865,16.5112,66000.0
2010-03-17 12:35:00,46.88,46.9,46.82,46.84,93200.0,16.5112,16.5182,16.49,16.4971,93200.0
2010-03-17 12:40:00,46.84,46.88,46.83,46.86,58300.0,16.4971,16.5112,16.4936,16.5041,58300.0
2010-03-17 12:45:00,46.87,46.92,46.85,46.92,50900.0,16.5077,16.5253,16.5006,16.5253,50900.0
2010-03-17 12:50:00,46.92,46.97,46.9,46.96,99500.0,16.5253,16.5429,16.5182,16.5394,99500.0
2010-03-17 12:55:00,46.97,47.02,46.97,47.02,108400.0,16.5429,16.5605,16.5429,16.5605,108400.0
2010-03-17 13:00:00,47.02,47.02,46.99,47.0,107200.0,16.5605,16.5605,16.5499,16.5534,107200.0
2010-03-17 13:05:00,47.0,47.03,47.0,47.01,75400.0,16.5534,16.564,16.5534,16.557,75400.0
2010-03-17 13:10:00,47.02,47.02,46.99,47.01,59400.0,16.5605,16.5605,16.5499,16.557,59400.0
2010-03-17 13:15:00,47.01,47.01,46.96,46.99,86600.0,16.557,16.557,16.5394,16.5499,86600.0
2010-03-17 13:20:00,46.99,46.99,46.94,46.95,82500.0,16.5499,16.5499,16.5323,16.5358,82500.0
2010-03-17 13:25:00,46.95,46.98,46.91,46.92,103900.0,16.5358,16.5464,16.5217,16.5253,103900.0
2010-03-17 13:30:00,46.93,47.0,46.93,46.98,129700.0,16.5288,16.5534,16.5288,16.5464,129700.0
2010-03-17 13:35:00,46.99,46.99,46.95,46.96,125200.0,16.5499,16.5499,16.5358,16.5394,125200.0
2010-03-17 13:40:00,46.96,46.99,46.93,46.97,91200.0,16.5394,16.5499,16.5288,16.5429,91200.0
2010-03-17 13:45:00,46.97,46.98,46.9,46.93,68200.0,16.5429,16.5464,16.5182,16.5288,68200.0
2010-03-17 13:50:00,46.93,46.95,46.9,46.92,102700.0,16.5288,16.5358,16.5182,16.5253,102700.0
2010-03-17 13:55:00,46.92,46.95,46.9,46.94,58500.0,16.5253,16.5358,16.5182,16.5323,58500.0
2010-03-17 14:00:00,46.95,46.95,46.91,46.92,54900.0,16.5358,16.5358,16.5217,16.5253,54900.0
2010-03-17 14:05:00,46.91,47.01,46.88,47.01,127700.0,16.5217,16.557,16.5112,16.557,127700.0
2010-03-17 14:10:00,47.01,47.03,47.0,47.01,122900.0,16.557,16.564,16.5534,16.557,122900.0
2010-03-17 14:15:00,47.01,47.13,47.01,47.11,122600.0,16.557,16.5992,16.557,16.5922,122600.0
2010-03-17 14:20:00,47.12,47.12,47.02,47.07,108700.0,16.5957,16.5957,16.5605,16.5781,108700.0
2010-03-17 14:25:00,47.07,47.12,47.06,47.07,61600.0,16.5781,16.5957,16.5746,16.5781,61600.0
2010-03-17 14:30:00,47.07,47.1,47.02,47.02,67700.0,16.5781,16.5887,16.5605,16.5605,67700.0
2010-03-17 14:35:00,47.02,47.03,46.93,46.95,105500.0,16.5605,16.564,16.5288,16.5358,105500.0
2010-03-17 14:40:00,46.94,47.02,46.9,47.0,72500.0,16.5323,16.5605,16.5182,16.5534,72500.0
2010-03-17 14:45:00,47.0,47.04,46.98,47.01,93200.0,16.5534,16.5675,16.5464,16.557,93200.0
2010-03-17 14:50:00,47.0,47.01,46.93,46.93,155300.0,16.5534,16.557,16.5288,16.5288,155300.0
2010-03-17 14:55:00,46.92,46.92,46.8,46.81,168500.0,16.5253,16.5253,16.483,16.4865,168500.0
2010-03-17 15:00:00,46.81,46.84,46.7,46.75,190000.0,16.4865,16.4971,16.4478,16.4654,190000.0
2010-03-17 15:05:00,46.75,46.87,46.75,46.87,82000.0,16.4654,16.5077,16.4654,16.5077,82000.0
2010-03-17 15:10:00,46.87,46.89,46.79,46.88,87800.0,16.5077,16.5147,16.4795,16.5112,87800.0
2010-03-17 15:15:00,46.88,46.88,46.68,46.68,236200.0,16.5112,16.5112,16.4407,16.4407,236200.0
2010-03-17 15:20:00,46.69,46.78,46.66,46.74,211600.0,16.4443,16.476,16.4337,16.4619,211600.0
2010-03-17 15:25:00,46.74,46.81,46.72,46.79,111800.0,16.4619,16.4865,16.4548,16.4795,111800.0
2010-03-17 15:30:00,46.8,46.81,46.71,46.71,142500.0,16.483,16.4865,16.4513,16.4513,142500.0
2010-03-17 15:35:00,46.71,46.8,46.71,46.76,225000.0,16.4513,16.483,16.4513,16.4689,225000.0
2010-03-17 15:40:00,46.77,46.8,46.67,46.7,210000.0,16.4724,16.483,16.4372,16.4478,210000.0
2010-03-17 15:45:00,46.71,46.84,46.71,46.78,171300.0,16.4513,16.4971,16.4513,16.476,171300.0
2010-03-17 15:50:00,46.78,46.84,46.76,46.83,259700.0,16.476,16.4971,16.4689,16.4936,259700.0
2010-03-17 15:55:00,46.83,46.87,46.82,46.86,261800.0,16.4936,16.5077,16.49,16.5041,261800.0
2010-03-18 09:30:00,46.33,46.55,46.33,46.46,354100.0,16.3175,16.395,16.3175,16.3633,354100.0
2010-03-18 09:35:00,46.47,46.65,46.46,46.63,364000.0,16.3668,16.4302,16.3633,16.4231,364000.0
2010-03-18 09:40:00,46.62,46.64,46.52,46.61,317900.0,16.4196,16.4267,16.3844,16.4161,317900.0
2010-03-18 09:45:00,46.62,46.79,46.62,46.78,363100.0,16.4196,16.4795,16.4196,16.476,363100.0
2010-03-18 09:50:00,46.77,46.83,46.73,46.83,163500.0,16.4724,16.4936,16.4584,16.4936,163500.0
2010-03-18 09:55:00,46.82,46.91,46.8,46.83,105400.0,16.49,16.5217,16.483,16.4936,105400.0
2010-03-18 10:00:00,46.84,46.96,46.78,46.78,161200.0,16.4971,16.5394,16.476,16.476,161200.0
2010-03-18 10:05:00,46.77,46.78,46.6,46.65,175700.0,16.4724,16.476,16.4126,16.4302,175700.0
2010-03-18 10:10:00,46.65,46.76,46.65,46.74,151600.0,16.4302,16.4689,16.4302,16.4619,151600.0
2010-03-18 10:15:00,46.74,46.75,46.66,46.73,156900.0,16.4619,16.4654,16.4337,16.4584,156900.0
2010-03-18 10:20:00,46.73,46.79,46.73,46.78,112800.0,16.4584,16.4795,16.4584,16.476,112800.0
2010-03-18 10:25:00,46.77,46.78,46.59,46.6,71700.0,16.4724,16.476,16.409,16.4126,71700.0
2010-03-18 10:30:00,46.59,46.61,46.48,46.48,174200.0,16.409,16.4161,16.3703,16.3703,174200.0
2010-03-18 10:35:00,46.48,46.48,46.28,46.38,270000.0,16.3703,16.3703,16.2999,16.3351,270000.0
2010-03-18 10:40:00,46.38,46.39,46.3,46.34,142900.0,16.3351,16.3386,16.3069,16.321,142900.0
2010-03-18 10:45:00,46.34,46.45,46.32,46.41,213700.0,16.321,16.3597,16.3139,16.3456,213700.0
2010-03-18 10:50:00,46.41,46.53,46.4,46.51,171600.0,16.3456,16.3879,16.3421,16.3809,171600.0
2010-03-18 10:55:00,46.52,46.6,46.52,46.6,113100.0,16.3844,16.4126,16.3844,16.4126,113100.0
2010-03-18 11:00:00,46.59,46.63,46.55,46.55,159900.0,16.409,16.4231,16.395,16.395,159900.0
2010-03-18 11:05:00,46.55,46.63,46.53,46.59,191400.0,16.395,16.4231,16.3879,16.409,191400.0
2010-03-18 11:10:00,46.59,46.61,46.48,46.48,121300.0,16.409,16.4161,16.3703,16.3703,121300.0
2010-03-18 11:15:00,46.48,46.55,46.45,46.45,133100.0,16.3703,16.395,16.3597,16.3597,133100.0
2010-03-18 11:20:00,46.46,46.51,46.33,46.35,195200.0,16.3633,16.3809,16.3175,16.3245,195200.0
2010-03-18 11:25:00,46.35,46.35,46.25,46.27,175600.0,16.3245,16.3245,16.2893,16.2963,175600.0
2010-03-18 11:30:00,46.27,46.3,46.17,46.18,131100.0,16.2963,16.3069,16.2611,16.2646,131100.0
2010-03-18 11:35:00,46.18,46.2,46.12,46.12,124000.0,16.2646,16.2717,16.2435,16.2435,124000.0
2010-03-18 11:40:00,46.12,46.12,45.97,45.97,240400.0,16.2435,16.2435,16.1907,16.1907,240400.0
2010-03-18 11:45:00,45.96,46.02,45.88,46.01,230200.0,16.1872,16.2083,16.159,16.2048,230200.0
2010-03-18 11:50:00,46.01,46.01,45.93,45.94,144100.0,16.2048,16.2048,16.1766,16.1801,144100.0
2010-03-18 11:55:00,45.95,46.01,45.92,45.92,88500.0,16.1836,16.2048,16.1731,16.1731,88500.0
2010-03-18 12:00:00,45.92,45.93,45.84,45.87,191300.0,16.1731,16.1766,16.1449,16.1555,191300.0
2010-03-18 12:05:00,45.86,46.04,45.83,46.04,139400.0,16.1519,16.2153,16.1414,16.2153,139400.0
2010-03-18 12:10:00,46.04,46.06,45.96,45.99,102400.0,16.2153,16.2224,16.1872,16.1977,102400.0
2010-03-18 12:15:00,45.99,46.03,45.93,46.03,46300.0,16.1977,16.2118,16.1766,16.2118,46300.0
2010-03-18 12:20:00,46.03,46.09,46.03,46.04,100000.0,16.2118,16.2329,16.2118,16.2153,100000.0
2010-03-18 12:25:00,46.05,46.1,46.03,46.07,73600.0,16.2189,16.2365,16.2118,16.2259,73600.0
2010-03-18 12:30:00,46.07,46.07,45.97,46.03,63500.0,16.2259,16.2259,16.1907,16.2118,63500.0
2010-03-18 12:35:00,46.03,46.06,46.03,46.03,68000.0,16.2118,16.2224,16.2118,16.2118,68000.0
2010-03-18 12:40:00,46.04,46.05,45.95,45.98,88400.0,16.2153,16.2189,16.1836,16.1942,88400.0
2010-03-18 12:45:00,45.99,46.11,45.98,46.09,153700.0,16.1977,16.24,16.1942,16.2329,153700.0
2010-03-18 12:50:00,46.09,46.15,46.07,46.07,99200.0,16.2329,16.2541,16.2259,16.2259,99200.0
2010-03-18 12:55:00,46.07,46.15,46.03,46.14,64400.0,16.2259,16.2541,16.2118,16.2506,64400.0
2010-03-18 13:00:00,46.15,46.17,46.13,46.17,46600.0,16.2541,16.2611,16.247,16.2611,46600.0
2010-03-18 13:05:00,46.16,46.28,46.16,46.24,73900.0,16.2576,16.2999,16.2576,16.2858,73900.0
2010-03-18 13:10:00,46.24,46.27,46.22,46.22,96100.0,16.2858,16.2963,16.2787,16.2787,96100.0
2010-03-18 13:15:00,46.22,46.24,46.17,46.17,62900.0,16.2787,16.2858,16.2611,16.2611,62900.0
2010-03-18 13:20:00,46.17,46.17,46.12,46.16,64500.0,16.2611,16.2611,16.2435,16.2576,64500.0
2010-03-18 13:25:00,46.16,46.19,46.12,46.18,133300.0,16.2576,16.2682,16.2435,16.2646,133300.0
2010-03-18 13:30:00,46.19,46.3,46.19,46.3,118100.0,16.2682,16.3069,16.2682,16.3069,118100.0
2010-03-18 13:35:00,46.3,46.33,46.23,46.24,124800.0,16.3069,16.3175,16.2822,16.2858,124800.0
2010-03-18 13:40:00,46.24,46.24,46.19,46.2,55700.0,16.2858,16.2858,16.2682,16.2717,55700.0
2010-03-18 13:45:00,46.2,46.2,46.16,46.16,157000.0,16.2717,16.2717,16.2576,16.2576,157000.0
2010-03-18 13:50:00,46.16,46.21,46.14,46.16,150000.0,16.2576,16.2752,16.2506,16.2576,150000.0
2010-03-18 13:55:00,46.16,46.21,46.11,46.2,235200.0,16.2576,16.2752,16.24,16.2717,235200.0
2010-03-18 14:00:00,46.2,46.24,46.18,46.21,166500.0,16.2717,16.2858,16.2646,16.2752,166500.0
2010-03-18 14:05:00,46.22,46.24,46.18,46.24,96700.0,16.2787,16.2858,16.2646,16.2858,96700.0
2010-03-18 14:10:00,46.24,46.26,46.22,46.23,46400.0,16.2858,16.2928,16.2787,16.2822,46400.0
2010-03-18 14:15:00,46.24,46.25,46.18,46.19,57900.0,16.2858,16.2893,16.2646,16.2682,57900.0
2010-03-18 14:20:00,46.2,46.28,46.2,46.26,65200.0,16.2717,16.2999,16.2717,16.2928,65200.0
2010-03-18 14:25:00,46.25,46.3,46.23,46.27,89600.0,16.2893,16.3069,16.2822,16.2963,89600.0
2010-03-18 14:30:00,46.27,46.4,46.27,46.37,194500.0,16.2963,16.3421,16.2963,16.3316,194500.0
2010-03-18 14:35:00,46.38,46.39,46.27,46.27,73300.0,16.3351,16.3386,16.2963,16.2963,73300.0
2010-03-18 14:40:00,46.27,46.3,46.24,46.24,49000.0,16.2963,16.3069,16.2858,16.2858,49000.0
2010-03-18 14:45:00,46.25,46.25,46.14,46.2,136500.0,16.2893,16.2893,16.2506,16.2717,136500.0
2010-03-18 14:50:00,46.2,46.21,46.07,46.07,111700.0,16.2717,16.2752,16.2259,16.2259,111700.0
2010-03-18 14:55:00,46.08,46.2,46.05,46.18,204500.0,16.2294,16.2717,16.2189,16.2646,204500.0
2010-03-18 15:00:00,46.19,46.24,46.19,46.22,95200.0,16.2682,16.2858,16.2682,16.2787,95200.0
2010-03-18 15:05:00,46.23,46.31,46.23,46.27,96100.0,16.2822,16.3104,16.2822,16.2963,96100.0
2010-03-18 15:10:00,46.27,46.28,46.22,46.22,103700.0,16.2963,16.2999,16.2787,16.2787,103700.0
2010-03-18 15:15:00,46.22,46.27,46.2,46.25,96400.0,16.2787,16.2963,16.2717,16.2893,96400.0
2010-03-18 15:20:00,46.26,46.29,46.17,46.18,161900.0,16.2928,16.3034,16.2611,16.2646,161900.0
2010-03-18 15:25:00,46.19,46.24,46.18,46.22,98600.0,16.2682,16.2858,16.2646,16.2787,98600.0
2010-03-18 15:30:00,46.22,46.29,46.2,46.28,176100.0,16.2787,16.3034,16.2717,16.2999,176100.0
2010-03-18 15:35:00,46.28,46.29,46.22,46.26,146500.0,16.2999,16.3034,16.2787,16.2928,146500.0
2010-03-18 15:40:00,46.25,46.25,46.18,46.19,261700.0,16.2893,16.2893,16.2646,16.2682,261700.0
2010-03-18 15:45:00,46.19,46.27,46.18,46.23,242100.0,16.2682,16.2963,16.2646,16.2822,242100.0
2010-03-18 15:50:00,46.23,46.32,46.23,46.29,311600.0,16.2822,16.3139,16.2822,16.3034,311600.0
2010-03-18 15:55:00,46.29,46.31,46.23,46.27,414800.0,16.3034,16.3104,16.2822,16.2963,414800.0
2010-03-19 09:30:00,46.23,46.29,46.18,46.26,116500.0,16.2822,16.3034,16.2646,16.2928,116500.0
2010-03-19 09:35:00,46.26,46.28,46.08,46.09,199400.0,16.2928,16.2999,16.2294,16.2329,199400.0
2010-03-19 09:40:00,46.09,46.09,45.96,45.97,283600.0,16.2329,16.2329,16.1872,16.1907,283600.0
2010-03-19 09:45:00,45.97,46.03,45.89,46.0,198400.0,16.1907,16.2118,16.1625,16.2012,198400.0
2010-03-19 09:50:00,46.0,46.02,45.85,45.87,268500.0,16.2012,16.2083,16.1484,16.1555,268500.0
2010-03-19 09:55:00,45.87,45.87,45.78,45.86,252100.0,16.1555,16.1555,16.1238,16.1519,252100.0
2010-03-19 10:00:00,45.86,45.88,45.72,45.76,313100.0,16.1519,16.159,16.1026,16.1167,313100.0
2010-03-19 10:05:00,45.76,45.76,45.59,45.64,259300.0,16.1167,16.1167,16.0568,16.0745,259300.0
2010-03-19 10:10:00,45.64,45.67,45.59,45.6,142700.0,16.0745,16.085,16.0568,16.0604,142700.0
2010-03-19 10:15:00,45.59,45.6,45.51,45.6,346900.0,16.0568,16.0604,16.0287,16.0604,346900.0
2010-03-19 10:20:00,45.59,45.6,45.46,45.51,269300.0,16.0568,16.0604,16.0111,16.0287,269300.0
2010-03-19 10:25:00,45.51,45.56,45.47,45.5,211200.0,16.0287,16.0463,16.0146,16.0251,211200.0
2010-03-19 10:30:00,45.49,45.52,45.34,45.52,310100.0,16.0216,16.0322,15.9688,16.0322,310100.0
2010-03-19 10:35:00,45.51,45.62,45.5,45.61,160300.0,16.0287,16.0674,16.0251,16.0639,160300.0
2010-03-19 10:40:00,45.61,45.64,45.56,45.61,161500.0,16.0639,16.0745,16.0463,16.0639,161500.0
2010-03-19 10:45:00,45.6,45.62,45.54,45.57,103800.0,16.0604,16.0674,16.0392,16.0498,103800.0
2010-03-19 10:50:00,45.57,45.57,45.41,45.46,162200.0,16.0498,16.0498,15.9934,16.0111,162200.0
2010-03-19 10:55:00,45.45,45.47,45.38,45.47,169500.0,16.0075,16.0146,15.9829,16.0146,169500.0
2010-03-19 11:00:00,45.48,45.48,45.25,45.25,189300.0,16.0181,16.0181,15.9371,15.9371,189300.0
2010-03-19 11:05:00,45.26,45.35,45.22,45.31,163900.0,15.9406,15.9723,15.9265,15.9582,163900.0
2010-03-19 11:10:00,45.31,45.32,45.21,45.25,177400.0,15.9582,15.9617,15.923,15.9371,177400.0
2010-03-19 11:15:00,45.26,45.26,45.12,45.18,248200.0,15.9406,15.9406,15.8913,15.9124,248200.0
2010-03-19 11:20:00,45.18,45.32,45.17,45.3,310800.0,15.9124,15.9617,15.9089,15.9547,310800.0
2010-03-19 11:25:00,45.29,45.31,45.12,45.14,148100.0,15.9512,15.9582,15.8913,15.8984,148100.0
2010-03-19 11:30:00,45.14,45.27,45.12,45.26,157400.0,15.8984,15.9441,15.8913,15.9406,157400.0
2010-03-19 11:35:00,45.25,45.3,45.24,45.3,106500.0,15.9371,15.9547,15.9336,15.9547,106500.0
2010-03-19 11:40:00,45.3,45.42,45.3,45.38,152000.0,15.9547,15.997,15.9547,15.9829,152000.0
2010-03-19 11:45:00,45.38,45.49,45.3,45.49,236800.0,15.9829,16.0216,15.9547,16.0216,236800.0
2010-03-19 11:50:00,45.49,45.53,45.49,45.49,142700.0,16.0216,16.0357,16.0216,16.0216,142700.0
2010-03-19 11:55:00,45.49,45.5,45.43,45.46,89300.0,16.0216,16.0251,16.0005,16.0111,89300.0
2010-03-19 12:00:00,45.46,45.46,45.43,45.44,94200.0,16.0111,16.0111,16.0005,16.004,94200.0
2010-03-19 12:05:00,45.44,45.51,45.44,45.46,198700.0,16.004,16.0287,16.004,16.0111,198700.0
2010-03-19 12:10:00,45.46,45.48,45.35,45.38,176600.0,16.0111,16.0181,15.9723,15.9829,176600.0
2010-03-19 12:15:00,45.39,45.4,45.24,45.24,130900.0,15.9864,15.9899,15.9336,15.9336,130900.0
2010-03-19 12:20:00,45.25,45.36,45.22,45.31,170100.0,15.9371,15.9758,15.9265,15.9582,170100.0
2010-03-19 12:25:00,45.31,45.34,45.28,45.3,305700.0,15.9582,15.9688,15.9477,15.9547,305700.0
2010-03-19 12:30:00,45.31,45.4,45.28,45.36,123700.0,15.9582,15.9899,15.9477,15.9758,123700.0
2010-03-19 12:35:00,45.36,45.36,45.28,45.29,110200.0,15.9758,15.9758,15.9477,15.9512,110200.0
2010-03-19 12:40:00,45.29,45.4,45.26,45.4,121900.0,15.9512,15.9899,15.9406,15.9899,121900.0
2010-03-19 12:45:00,45.4,45.4,45.34,45.35,65200.0,15.9899,15.9899,15.9688,15.9723,65200.0
2010-03-19 12:50:00,45.35,45.39,45.34,45.35,71500.0,15.9723,15.9864,15.9688,15.9723,71500.0
2010-03-19 12:55:00,45.35,45.42,45.29,45.41,116400.0,15.9723,15.997,15.9512,15.9934,116400.0
2010-03-19 13:00:00,45.4,45.46,45.39,45.44,120900.0,15.9899,16.0111,15.9864,16.004,120900.0
2010-03-19 13:05:00,45.44,45.47,45.42,45.46,106900.0,16.004,16.0146,15.997,16.0111,106900.0
2010-03-19 13:10:00,45.45,45.46,45.41,45.43,55900.0,16.0075,16.0111,15.9934,16.0005,55900.0
2010-03-19 13:15:00,45.43,45.47,45.42,45.47,104000.0,16.0005,16.0146,15.997,16.0146,104000.0
2010-03-19 13:20:00,45.47,45.52,45.39,45.4,172100.0,16.0146,16.0322,15.9864,15.9899,172100.0
2010-03-19 13:25:00,45.4,45.48,45.38,45.48,153800.0,15.9899,16.0181,15.9829,16.0181,153800.0
2010-03-19 13:30:00,45.48,45.49,45.41,45.42,257400.0,16.0181,16.0216,15.9934,15.997,257400.0
2010-03-19 13:35:00,45.42,45.43,45.33,45.34,173200.0,15.997,16.0005,15.9653,15.9688,173200.0
2010-03-19 13:40:00,45.34,45.37,45.28,45.33,220600.0,15.9688,15.9794,15.9477,15.9653,220600.0
2010-03-19 13:45:00,45.33,45.38,45.29,45.36,153900.0,15.9653,15.9829,15.9512,15.9758,153900.0
2010-03-19 13:50:00,45.36,45.4,45.33,45.35,139300.0,15.9758,15.9899,15.9653,15.9723,139300.0
2010-03-19 13:55:00,45.36,45.42,45.34,45.41,108400.0,15.9758,15.997,15.9688,15.9934,108400.0
2010-03-19 14:00:00,45.42,45.42,45.35,45.41,95200.0,15.997,15.997,15.9723,15.9934,95200.0
2010-03-19 14:05:00,45.4,45.53,45.4,45.49,124000.0,15.9899,16.0357,15.9899,16.0216,124000.0
2010-03-19 14:10:00,45.48,45.52,45.45,45.47,271800.0,16.0181,16.0322,16.0075,16.0146,271800.0
2010-03-19 14:15:00,45.46,45.47,45.42,45.42,132900.0,16.0111,16.0146,15.997,15.997,132900.0
2010-03-19 14:20:00,45.43,45.59,45.43,45.56,131200.0,16.0005,16.0568,16.0005,16.0463,131200.0
2010-03-19 14:25:00,45.56,45.63,45.51,45.58,168900.0,16.0463,16.0709,16.0287,16.0533,168900.0
2010-03-19 14:30:00,45.57,45.59,45.41,45.44,366100.0,16.0498,16.0568,15.9934,16.004,366100.0
2010-03-19 14:35:00,45.45,45.48,45.42,45.46,169000.0,16.0075,16.0181,15.997,16.0111,169000.0
2010-03-19 14:40:00,45.45,45.46,45.36,45.39,395700.0,16.0075,16.0111,15.9758,15.9864,395700.0
2010-03-19 14:45:00,45.4,45.49,45.38,45.48,330300.0,15.9899,16.0216,15.9829,16.0181,330300.0
2010-03-19 14:50:00,45.49,45.49,45.34,45.35,148700.0,16.0216,16.0216,15.9688,15.9723,148700.0
2010-03-19 14:55:00,45.35,45.41,45.35,45.36,115700.0,15.9723,15.9934,15.9723,15.9758,115700.0
2010-03-19 15:00:00,45.36,45.39,45.3,45.32,343100.0,15.9758,15.9864,15.9547,15.9617,343100.0
2010-03-19 15:05:00,45.31,45.37,45.31,45.36,192000.0,15.9582,15.9794,15.9582,15.9758,192000.0
2010-03-19 15:10:00,45.35,45.43,45.35,45.42,233900.0,15.9723,16.0005,15.9723,15.997,233900.0
2010-03-19 15:15:00,45.41,45.44,45.36,45.36,243700.0,15.9934,16.004,15.9758,15.9758,243700.0
2010-03-19 15:20:00,45.36,45.38,45.31,45.31,288700.0,15.9758,15.9829,15.9582,15.9582,288700.0
2010-03-19 15:25:00,45.32,45.36,45.3,45.31,311400.0,15.9617,15.9758,15.9547,15.9582,311400.0
2010-03-19 15:30:00,45.3,45.32,45.15,45.15,720200.0,15.9547,15.9617,15.9019,15.9019,720200.0
2010-03-19 15:35:00,45.15,45.3,45.12,45.27,372800.0,15.9019,15.9547,15.8913,15.9441,372800.0
2010-03-19 15:40:00,45.27,45.35,45.24,45.3,508600.0,15.9441,15.9723,15.9336,15.9547,508600.0
2010-03-19 15:45:00,45.3,45.39,45.27,45.35,717300.0,15.9547,15.9864,15.9441,15.9723,717300.0
2010-03-19 15:50:00,45.35,45.39,45.31,45.33,734800.0,15.9723,15.9864,15.9582,15.9653,734800.0
2010-03-19 15:55:00,45.34,45.4,45.33,45.34,510700.0,15.9688,15.9899,15.9653,15.9688,510700.0
2010-03-22 09:30:00,43.98,44.09,43.69,43.96,1297100.0,15.4898,15.5285,15.3877,15.4828,1297100.0
2010-03-22 09:35:00,43.95,44.09,43.77,44.01,1153900.0,15.4792,15.5285,15.4158,15.5004,1153900.0
2010-03-22 09:40:00,44.01,44.32,43.99,44.25,590100.0,15.5004,15.6095,15.4933,15.5849,590100.0
2010-03-22 09:45:00,44.25,44.46,44.23,44.24,346100.0,15.5849,15.6589,15.5778,15.5814,346100.0
2010-03-22 09:50:00,44.24,44.4,44.22,44.38,304700.0,15.5814,15.6377,15.5743,15.6307,304700.0
2010-03-22 09:55:00,44.39,44.61,44.35,44.52,336800.0,15.6342,15.7117,15.6201,15.68,336800.0
2010-03-22 10:00:00,44.53,44.57,44.42,44.51,251400.0,15.6835,15.6976,15.6448,15.6765,251400.0
2010-03-22 10:05:00,44.51,44.52,44.29,44.33,261100.0,15.6765,15.68,15.599,15.6131,261100.0
2010-03-22 10:10:00,44.33,44.45,44.3,44.43,205900.0,15.6131,15.6553,15.6025,15.6483,205900.0
2010-03-22 10:15:00,44.42,44.45,44.36,44.37,167400.0,15.6448,15.6553,15.6236,15.6272,167400.0
2010-03-22 10:20:00,44.37,44.52,44.37,44.48,253000.0,15.6272,15.68,15.6272,15.6659,253000.0
2010-03-22 10:25:00,44.48,44.65,44.48,44.54,281400.0,15.6659,15.7258,15.6659,15.687,281400.0
2010-03-22 10:30:00,44.55,44.56,44.4,44.42,415000.0,15.6906,15.6941,15.6377,15.6448,415000.0
2010-03-22 10:35:00,44.42,44.45,44.37,44.44,395400.0,15.6448,15.6553,15.6272,15.6518,395400.0
2010-03-22 10:40:00,44.44,44.57,44.44,44.47,337800.0,15.6518,15.6976,15.6518,15.6624,337800.0
2010-03-22 10:45:00,44.48,44.63,44.47,44.63,295600.0,15.6659,15.7187,15.6624,15.7187,295600.0
2010-03-22 10:50:00,44.63,44.88,44.63,44.79,513300.0,15.7187,15.8068,15.7187,15.7751,513300.0
2010-03-22 10:55:00,44.79,44.82,44.74,44.75,134800.0,15.7751,15.7856,15.7575,15.761,134800.0
2010-03-22 11:00:00,44.76,44.96,44.75,44.93,373200.0,15.7645,15.835,15.761,15.8244,373200.0
2010-03-22 11:05:00,44.94,44.98,44.89,44.93,157200.0,15.8279,15.842,15.8103,15.8244,157200.0
2010-03-22 11:10:00,44.93,44.94,44.74,44.74,197300.0,15.8244,15.8279,15.7575,15.7575,197300.0
2010-03-22 11:15:00,44.74,44.75,44.65,44.7,285300.0,15.7575,15.761,15.7258,15.7434,285300.0
2010-03-22 11:20:00,44.71,44.75,44.67,44.73,267500.0,15.7469,15.761,15.7328,15.7539,267500.0
2010-03-22 11:25:00,44.73,44.81,44.7,44.72,211600.0,15.7539,15.7821,15.7434,15.7504,211600.0
2010-03-22 11:30:00,44.72,44.72,44.51,44.51,267900.0,15.7504,15.7504,15.6765,15.6765,267900.0
2010-03-22 11:35:00,44.5,44.65,44.49,44.58,223700.0,15.6729,15.7258,15.6694,15.7011,223700.0
2010-03-22 11:40:00,44.58,44.65,44.56,44.57,115600.0,15.7011,15.7258,15.6941,15.6976,115600.0
2010-03-22 11:45:00,44.58,44.7,44.58,44.66,124900.0,15.7011,15.7434,15.7011,15.7293,124900.0
2010-03-22 11:50:00,44.66,44.85,44.66,44.85,182300.0,15.7293,15.7962,15.7293,15.7962,182300.0
2010-03-22 11:55:00,44.85,44.91,44.78,44.88,147200.0,15.7962,15.8173,15.7716,15.8068,147200.0
2010-03-22 12:00:00,44.88,45.1,44.85,44.91,386000.0,15.8068,15.8843,15.7962,15.8173,386000.0
2010-03-22 12:05:00,44.91,45.0,44.9,44.95,212200.0,15.8173,15.849,15.8138,15.8314,212200.0
2010-03-22 12:10:00,44.95,45.11,44.94,45.05,201800.0,15.8314,15.8878,15.8279,15.8667,201800.0
2010-03-22 12:15:00,45.05,45.06,44.93,44.96,109900.0,15.8667,15.8702,15.8244,15.835,109900.0
2010-03-22 12:20:00,44.96,45.0,44.93,44.97,101300.0,15.835,15.849,15.8244,15.8385,101300.0
2010-03-22 12:25:00,44.98,45.04,44.95,45.03,146100.0,15.842,15.8631,15.8314,15.8596,146100.0
2010-03-22 12:30:00,45.03,45.08,45.01,45.05,142900.0,15.8596,15.8772,15.8526,15.8667,142900.0
2010-03-22 12:35:00,45.06,45.1,45.02,45.04,297200.0,15.8702,15.8843,15.8561,15.8631,297200.0
2010-03-22 12:40:00,45.05,45.05,44.96,44.98,94500.0,15.8667,15.8667,15.835,15.842,94500.0
2010-03-22 12:45:00,44.99,44.99,44.96,44.98,41900.0,15.8455,15.8455,15.835,15.842,41900.0
2010-03-22 12:50:00,44.98,45.0,44.89,44.93,213500.0,15.842,15.849,15.8103,15.8244,213500.0
2010-03-22 12:55:00,44.94,45.04,44.93,45.04,119600.0,15.8279,15.8631,15.8244,15.8631,119600.0
2010-03-22 13:00:00,45.03,45.1,45.03,45.09,191300.0,15.8596,15.8843,15.8596,15.8807,191300.0
2010-03-22 13:05:00,45.09,45.1,45.02,45.02,95100.0,15.8807,15.8843,15.8561,15.8561,95100.0
2010-03-22 13:10:00,45.02,45.04,44.98,44.99,117900.0,15.8561,15.8631,15.842,15.8455,117900.0
2010-03-22 13:15:00,44.99,45.06,44.99,45.06,142300.0,15.8455,15.8702,15.8455,15.8702,142300.0
2010-03-22 13:20:00,45.05,45.07,45.02,45.04,126100.0,15.8667,15.8737,15.8561,15.8631,126100.0
2010-03-22 13:25:00,45.03,45.05,44.99,44.99,75100.0,15.8596,15.8667,15.8455,15.8455,75100.0
2010-03-22 13:30:00,44.99,45.03,44.97,44.97,48900.0,15.8455,15.8596,15.8385,15.8385,48900.0
2010-03-22 13:35:00,44.97,45.0,44.97,44.97,91100.0,15.8385,15.849,15.8385,15.8385,91100.0
2010-03-22 13:40:00,44.97,44.99,44.93,44.99,121600.0,15.8385,15.8455,15.8244,15.8455,121600.0
2010-03-22 13:45:00,44.99,45.01,44.96,44.99,127200.0,15.8455,15.8526,15.835,15.8455,127200.0
2010-03-22 13:50:00,44.98,45.01,44.96,44.97,192400.0,15.842,15.8526,15.835,15.8385,192400.0
2010-03-22 13:55:00,44.96,44.96,44.9,44.92,146400.0,15.835,15.835,15.8138,15.8209,146400.0
2010-03-22 14:00:00,44.92,44.92,44.79,44.84,174200.0,15.8209,15.8209,15.7751,15.7927,174200.0
2010-03-22 14:05:00,44.84,44.88,44.82,44.88,169800.0,15.7927,15.8068,15.7856,15.8068,169800.0
2010-03-22 14:10:00,44.88,44.88,44.79,44.85,71700.0,15.8068,15.8068,15.7751,15.7962,71700.0
2010-03-22 14:15:00,44.85,44.94,44.84,44.93,55300.0,15.7962,15.8279,15.7927,15.8244,55300.0
2010-03-22 14:20:00,44.94,44.97,44.9,44.9,84300.0,15.8279,15.8385,15.8138,15.8138,84300.0
2010-03-22 14:25:00,44.89,44.97,44.87,44.92,82700.0,15.8103,15.8385,15.8033,15.8209,82700.0
2010-03-22 14:30:00,44.92,44.94,44.88,44.9,83300.0,15.8209,15.8279,15.8068,15.8138,83300.0
2010-03-22 14:35:00,44.91,45.0,44.9,44.99,77600.0,15.8173,15.849,15.8138,15.8455,77600.0
2010-03-22 14:40:00,44.99,45.05,44.99,45.02,135400.0,15.8455,15.8667,15.8455,15.8561,135400.0
2010-03-22 14:45:00,45.03,45.08,45.0,45.03,69400.0,15.8596,15.8772,15.849,15.8596,69400.0
2010-03-22 14:50:00,45.04,45.08,45.03,45.06,146400.0,15.8631,15.8772,15.8596,15.8702,146400.0
2010-03-22 14:55:00,45.06,45.1,44.95,44.98,100500.0,15.8702,15.8843,15.8314,15.842,100500.0
2010-03-22 15:00:00,44.98,45.01,44.95,44.96,81700.0,15.842,15.8526,15.8314,15.835,81700.0
2010-03-22 15:05:00,44.97,45.01,44.94,44.94,108300.0,15.8385,15.8526,15.8279,15.8279,108300.0
2010-03-22 15:10:00,44.93,45.01,44.93,44.97,140400.0,15.8244,15.8526,15.8244,15.8385,140400.0
2010-03-22 15:15:00,44.97,45.02,44.96,45.01,156300.0,15.8385,15.8561,15.835,15.8526,156300.0
2010-03-22 15:20:00,45.01,45.08,45.0,45.06,114600.0,15.8526,15.8772,15.849,15.8702,114600.0
2010-03-22 15:25:00,45.06,45.06,45.02,45.02,101900.0,15.8702,15.8702,15.8561,15.8561,101900.0
2010-03-22 15:30:00,45.01,45.05,44.98,45.03,149500.0,15.8526,15.8667,15.842,15.8596,149500.0
2010-03-22 15:35:00,45.04,45.05,44.86,45.01,179400.0,15.8631,15.8667,15.7997,15.8526,179400.0
2010-03-22 15:40:00,45.02,45.14,45.01,45.14,191500.0,15.8561,15.8984,15.8526,15.8984,191500.0
2010-03-22 15:45:00,45.14,45.14,45.07,45.12,347600.0,15.8984,15.8984,15.8737,15.8913,347600.0
2010-03-22 15:50:00,45.12,45.13,45.04,45.04,305000.0,15.8913,15.8948,15.8631,15.8631,305000.0
2010-03-22 15:55:00,45.04,45.05,44.96,45.0,400100.0,15.8631,15.8667,15.835,15.849,400100.0
2010-03-23 09:30:00,45.39,45.53,45.27,45.31,393300.0,15.9864,16.0357,15.9441,15.9582,393300.0
2010-03-23 09:35:00,45.3,45.33,45.13,45.17,258500.0,15.9547,15.9653,15.8948,15.9089,258500.0
2010-03-23 09:40:00,45.17,45.2,45.1,45.14,454600.0,15.9089,15.9195,15.8843,15.8984,454600.0
2010-03-23 09:45:00,45.14,45.16,45.0,45.15,301300.0,15.8984,15.9054,15.849,15.9019,301300.0
2010-03-23 09:50:00,45.14,45.19,45.05,45.12,234200.0,15.8984,15.916,15.8667,15.8913,234200.0
2010-03-23 09:55:00,45.12,45.16,45.08,45.1,328000.0,15.8913,15.9054,15.8772,15.8843,328000.0
2010-03-23 10:00:00,45.1,45.14,45.01,45.02,459400.0,15.8843,15.8984,15.8526,15.8561,459400.0
2010-03-23 10:05:00,45.02,45.26,44.95,45.25,274800.0,15.8561,15.9406,15.8314,15.9371,274800.0
2010-03-23 10:10:00,45.26,45.31,45.22,45.26,187800.0,15.9406,15.9582,15.9265,15.9406,187800.0
2010-03-23 10:15:00,45.26,45.3,45.19,45.29,161400.0,15.9406,15.9547,15.916,15.9512,161400.0
2010-03-23 10:20:00,45.3,45.43,45.21,45.38,301900.0,15.9547,16.0005,15.923,15.9829,301900.0
2010-03-23 10:25:00,45.38,45.38,45.17,45.17,192500.0,15.9829,15.9829,15.9089,15.9089,192500.0
2010-03-23 10:30:00,45.17,45.2,45.04,45.05,129200.0,15.9089,15.9195,15.8631,15.8667,129200.0
2010-03-23 10:35:00,45.05,45.05,44.95,45.05,214000.0,15.8667,15.8667,15.8314,15.8667,214000.0
2010-03-23 10:40:00,45.05,45.14,45.0,45.14,128400.0,15.8667,15.8984,15.849,15.8984,128400.0
2010-03-23 10:45:00,45.14,45.2,45.08,45.13,99900.0,15.8984,15.9195,15.8772,15.8948,99900.0
2010-03-23 10:50:00,45.12,45.26,45.1,45.18,120700.0,15.8913,15.9406,15.8843,15.9124,120700.0
2010-03-23 10:55:00,45.17,45.18,44.95,44.97,180600.0,15.9089,15.9124,15.8314,15.8385,180600.0
2010-03-23 11:00:00,44.98,44.98,44.7,44.71,367000.0,15.842,15.842,15.7434,15.7469,367000.0
2010-03-23 11:05:00,44.71,44.8,44.68,44.69,230500.0,15.7469,15.7786,15.7363,15.7399,230500.0
2010-03-23 11:10:00,44.7,44.82,44.66,44.82,303500.0,15.7434,15.7856,15.7293,15.7856,303500.0
2010-03-23 11:15:00,44.82,44.86,44.61,44.82,213000.0,15.7856,15.7997,15.7117,15.7856,213000.0
2010-03-23 11:20:00,44.81,44.87,44.79,44.82,166400.0,15.7821,15.8033,15.7751,15.7856,166400.0
2010-03-23 11:25:00,44.81,44.82,44.68,44.79,159800.0,15.7821,15.7856,15.7363,15.7751,159800.0
2010-03-23 11:30:00,44.79,44.85,44.77,44.78,98100.0,15.7751,15.7962,15.768,15.7716,98100.0
2010-03-23 11:35:00,44.78,44.81,44.75,44.8,141300.0,15.7716,15.7821,15.761,15.7786,141300.0
2010-03-23 11:40:00,44.8,44.86,44.74,44.78,228300.0,15.7786,15.7997,15.7575,15.7716,228300.0
2010-03-23 11:45:00,44.79,44.88,44.74,44.84,165800.0,15.7751,15.8068,15.7575,15.7927,165800.0
2010-03-23 11:50:00,44.84,44.94,44.83,44.94,42100.0,15.7927,15.8279,15.7892,15.8279,42100.0
2010-03-23 11:55:00,44.93,44.97,44.9,44.95,57500.0,15.8244,15.8385,15.8138,15.8314,57500.0
2010-03-23 12:00:00,44.94,44.96,44.89,44.89,86600.0,15.8279,15.835,15.8103,15.8103,86600.0
2010-03-23 12:05:00,44.89,44.92,44.81,44.87,180800.0,15.8103,15.8209,15.7821,15.8033,180800.0
2010-03-23 12:10:00,44.87,44.91,44.84,44.85,184600.0,15.8033,15.8173,15.7927,15.7962,184600.0
2010-03-23 12:15:00,44.85,44.87,44.74,44.75,119200.0,15.7962,15.8033,15.7575,15.761,119200.0
2010-03-23 12:20:00,44.75,44.77,44.73,44.76,133600.0,15.761,15.768,15.7539,15.7645,133600.0
2010-03-23 12:25:00,44.76,44.8,44.72,44.79,146500.0,15.7645,15.7786,15.7504,15.7751,146500.0
2010-03-23 12:30:00,44.8,44.84,44.7,44.74,201200.0,15.7786,15.7927,15.7434,15.7575,201200.0
2010-03-23 12:35:00,44.75,44.75,44.63,44.66,192000.0,15.761,15.761,15.7187,15.7293,192000.0
2010-03-23 12:40:00,44.66,44.73,44.65,44.71,128700.0,15.7293,15.7539,15.7258,15.7469,128700.0
2010-03-23 12:45:00,44.71,44.71,44.64,44.68,128700.0,15.7469,15.7469,15.7223,15.7363,128700.0
2010-03-23 12:50:00,44.67,44.72,44.64,44.67,68400.0,15.7328,15.7504,15.7223,15.7328,68400.0
2010-03-23 12:55:00,44.67,44.76,44.67,44.72,72700.0,15.7328,15.7645,15.7328,15.7504,72700.0
2010-03-23 13:00:00,44.72,44.74,44.71,44.72,109700.0,15.7504,15.7575,15.7469,15.7504,109700.0
2010-03-23 13:05:00,44.73,44.78,44.71,44.78,102100.0,15.7539,15.7716,15.7469,15.7716,102100.0
2010-03-23 13:10:00,44.77,44.81,44.77,44.77,144300.0,15.768,15.7821,15.768,15.768,144300.0
2010-03-23 13:15:00,44.77,44.78,44.73,44.75,102900.0,15.768,15.7716,15.7539,15.761,102900.0
2010-03-23 13:20:00,44.75,44.79,44.75,44.78,75400.0,15.761,15.7751,15.761,15.7716,75400.0
2010-03-23 13:25:00,44.78,44.85,44.78,44.84,95900.0,15.7716,15.7962,15.7716,15.7927,95900.0
2010-03-23 13:30:00,44.85,44.88,44.83,44.85,113800.0,15.7962,15.8068,15.7892,15.7962,113800.0
2010-03-23 13:35:00,44.85,44.93,44.84,44.87,98700.0,15.7962,15.8244,15.7927,15.8033,98700.0
2010-03-23 13:40:00,44.87,44.9,44.83,44.86,75400.0,15.8033,15.8138,15.7892,15.7997,75400.0
2010-03-23 13:45:00,44.87,44.87,44.77,44.81,83100.0,15.8033,15.8033,15.768,15.7821,83100.0
2010-03-23 13:50:00,44.81,44.86,44.8,44.83,47800.0,15.7821,15.7997,15.7786,15.7892,47800.0
2010-03-23 13:55:00,44.83,44.84,44.71,44.71,77200.0,15.7892,15.7927,15.7469,15.7469,77200.0
2010-03-23 14:00:00,44.71,44.75,44.71,44.72,98000.0,15.7469,15.761,15.7469,15.7504,98000.0
2010-03-23 14:05:00,44.73,44.77,44.72,44.77,68900.0,15.7539,15.768,15.7504,15.768,68900.0
2010-03-23 14:10:00,44.77,44.8,44.73,44.77,65600.0,15.768,15.7786,15.7539,15.768,65600.0
2010-03-23 14:15:00,44.77,44.77,44.71,44.75,70100.0,15.768,15.768,15.7469,15.761,70100.0
2010-03-23 14:20:00,44.75,44.82,44.75,44.76,55200.0,15.761,15.7856,15.761,15.7645,55200.0
2010-03-23 14:25:00,44.76,44.83,44.76,44.8,63000.0,15.7645,15.7892,15.7645,15.7786,63000.0
2010-03-23 14:30:00,44.8,44.84,44.77,44.79,81900.0,15.7786,15.7927,15.768,15.7751,81900.0
2010-03-23 14:35:00,44.79,44.84,44.78,44.79,63800.0,15.7751,15.7927,15.7716,15.7751,63800.0
2010-03-23 14:40:00,44.8,44.83,44.78,44.83,76300.0,15.7786,15.7892,15.7716,15.7892,76300.0
2010-03-23 14:45:00,44.83,44.88,44.8,44.87,119300.0,15.7892,15.8068,15.7786,15.8033,119300.0
2010-03-23 14:50:00,44.88,44.88,44.78,44.78,117900.0,15.8068,15.8068,15.7716,15.7716,117900.0
2010-03-23 14:55:00,44.78,44.83,44.77,44.83,61200.0,15.7716,15.7892,15.768,15.7892,61200.0
2010-03-23 15:00:00,44.84,44.84,44.75,44.76,133700.0,15.7927,15.7927,15.761,15.7645,133700.0
2010-03-23 15:05:00,44.76,44.93,44.74,44.92,181500.0,15.7645,15.8244,15.7575,15.8209,181500.0
2010-03-23 15:10:00,44.92,45.02,44.89,44.99,199300.0,15.8209,15.8561,15.8103,15.8455,199300.0
2010-03-23 15:15:00,44.99,45.07,44.98,45.07,225900.0,15.8455,15.8737,15.842,15.8737,225900.0
2010-03-23 15:20:00,45.06,45.15,45.02,45.11,197200.0,15.8702,15.9019,15.8561,15.8878,197200.0
2010-03-23 15:25:00,45.11,45.14,45.07,45.11,162800.0,15.8878,15.8984,15.8737,15.8878,162800.0
2010-03-23 15:30:00,45.11,45.12,45.0,45.04,137000.0,15.8878,15.8913,15.849,15.8631,137000.0
2010-03-23 15:35:00,45.04,45.1,45.03,45.06,163500.0,15.8631,15.8843,15.8596,15.8702,163500.0
2010-03-23 15:40:00,45.07,45.08,45.01,45.01,187000.0,15.8737,15.8772,15.8526,15.8526,187000.0
2010-03-23 15:45:00,45.02,45.04,45.0,45.01,309800.0,15.8561,15.8631,15.849,15.8526,309800.0
2010-03-23 15:50:00,45.0,45.01,44.93,44.94,302600.0,15.849,15.8526,15.8244,15.8279,302600.0
2010-03-23 15:55:00,44.93,45.09,44.93,45.07,591400.0,15.8244,15.8807,15.8244,15.8737,591400.0
2010-03-24 09:30:00,44.43,44.87,44.37,44.87,369700.0,15.6483,15.8033,15.6272,15.8033,369700.0
2010-03-24 09:35:00,44.86,44.89,44.68,44.88,409100.0,15.7997,15.8103,15.7363,15.8068,409100.0
2010-03-24 09:40:00,44.88,45.09,44.88,45.01,341700.0,15.8068,15.8807,15.8068,15.8526,341700.0
2010-03-24 09:45:00,44.99,45.15,44.99,45.15,301000.0,15.8455,15.9019,15.8455,15.9019,301000.0
2010-03-24 09:50:00,45.14,45.19,45.08,45.11,309600.0,15.8984,15.916,15.8772,15.8878,309600.0
2010-03-24 09:55:00,45.11,45.23,45.05,45.23,178300.0,15.8878,15.93,15.8667,15.93,178300.0
2010-03-24 10:00:00,45.23,45.23,44.99,45.2,222600.0,15.93,15.93,15.8455,15.9195,222600.0
2010-03-24 10:05:00,45.19,45.5,45.18,45.5,277600.0,15.916,16.0251,15.9124,16.0251,277600.0
2010-03-24 10:10:00,45.49,45.7,45.48,45.68,439000.0,16.0216,16.0956,16.0181,16.0885,439000.0
2010-03-24 10:15:00,45.69,45.84,45.64,45.8,425100.0,16.0921,16.1449,16.0745,16.1308,425100.0
2010-03-24 10:20:00,45.79,45.8,45.53,45.62,269900.0,16.1273,16.1308,16.0357,16.0674,269900.0
2010-03-24 10:25:00,45.62,45.63,45.46,45.6,270100.0,16.0674,16.0709,16.0111,16.0604,270100.0
2010-03-24 10:30:00,45.6,45.66,45.48,45.6,459500.0,16.0604,16.0815,16.0181,16.0604,459500.0
2010-03-24 10:35:00,45.6,45.74,45.57,45.65,195100.0,16.0604,16.1097,16.0498,16.078,195100.0
2010-03-24 10:40:00,45.65,45.67,45.58,45.6,192900.0,16.078,16.085,16.0533,16.0604,192900.0
2010-03-24 10:45:00,45.6,45.69,45.55,45.68,152300.0,16.0604,16.0921,16.0428,16.0885,152300.0
2010-03-24 10:50:00,45.68,45.72,45.63,45.7,115600.0,16.0885,16.1026,16.0709,16.0956,115600.0
2010-03-24 10:55:00,45.71,45.72,45.6,45.6,116300.0,16.0991,16.1026,16.0604,16.0604,116300.0
2010-03-24 11:00:00,45.61,45.69,45.59,45.59,174800.0,16.0639,16.0921,16.0568,16.0568,174800.0
2010-03-24 11:05:00,45.58,45.58,45.46,45.48,154800.0,16.0533,16.0533,16.0111,16.0181,154800.0
2010-03-24 11:10:00,45.48,45.49,45.33,45.34,205400.0,16.0181,16.0216,15.9653,15.9688,205400.0
2010-03-24 11:15:00,45.35,45.35,45.2,45.22,273100.0,15.9723,15.9723,15.9195,15.9265,273100.0
2010-03-24 11:20:00,45.22,45.29,45.16,45.26,280400.0,15.9265,15.9512,15.9054,15.9406,280400.0
2010-03-24 11:25:00,45.26,45.28,45.21,45.27,152900.0,15.9406,15.9477,15.923,15.9441,152900.0
2010-03-24 11:30:00,45.27,45.34,45.24,45.31,166100.0,15.9441,15.9688,15.9336,15.9582,166100.0
2010-03-24 11:35:00,45.31,45.34,45.25,45.28,183500.0,15.9582,15.9688,15.9371,15.9477,183500.0
2010-03-24 11:40:00,45.28,45.36,45.28,45.34,165900.0,15.9477,15.9758,15.9477,15.9688,165900.0
2010-03-24 11:45:00,45.35,45.36,45.25,45.29,80800.0,15.9723,15.9758,15.9371,15.9512,80800.0
2010-03-24 11:50:00,45.29,45.35,45.25,45.32,54700.0,15.9512,15.9723,15.9371,15.9617,54700.0
2010-03-24 11:55:00,45.3,45.33,45.29,45.33,89700.0,15.9547,15.9653,15.9512,15.9653,89700.0
2010-03-24 12:00:00,45.33,45.36,45.29,45.29,85600.0,15.9653,15.9758,15.9512,15.9512,85600.0
2010-03-24 12:05:00,45.29,45.36,45.29,45.3,109100.0,15.9512,15.9758,15.9512,15.9547,109100.0
2010-03-24 12:10:00,45.29,45.29,45.2,45.24,95100.0,15.9512,15.9512,15.9195,15.9336,95100.0
2010-03-24 12:15:00,45.24,45.25,45.15,45.17,74700.0,15.9336,15.9371,15.9019,15.9089,74700.0
2010-03-24 12:20:00,45.16,45.27,45.15,45.27,73800.0,15.9054,15.9441,15.9019,15.9441,73800.0
2010-03-24 12:25:00,45.27,45.27,45.19,45.23,85000.0,15.9441,15.9441,15.916,15.93,85000.0
2010-03-24 12:30:00,45.23,45.3,45.22,45.26,67500.0,15.93,15.9547,15.9265,15.9406,67500.0
2010-03-24 12:35:00,45.26,45.35,45.26,45.28,61500.0,15.9406,15.9723,15.9406,15.9477,61500.0
2010-03-24 12:40:00,45.28,45.32,45.25,45.29,49100.0,15.9477,15.9617,15.9371,15.9512,49100.0
2010-03-24 12:45:00,45.29,45.4,45.28,45.4,70100.0,15.9512,15.9899,15.9477,15.9899,70100.0
2010-03-24 12:50:00,45.4,45.41,45.33,45.36,45300.0,15.9899,15.9934,15.9653,15.9758,45300.0
2010-03-24 12:55:00,45.36,45.36,45.27,45.28,76400.0,15.9758,15.9758,15.9441,15.9477,76400.0
2010-03-24 13:00:00,45.28,45.31,45.04,45.04,208500.0,15.9477,15.9582,15.8631,15.8631,208500.0
2010-03-24 13:05:00,45.05,45.11,45.01,45.11,167500.0,15.8667,15.8878,15.8526,15.8878,167500.0
2010-03-24 13:10:00,45.1,45.14,45.06,45.06,134600.0,15.8843,15.8984,15.8702,15.8702,134600.0
2010-03-24 13:15:00,45.06,45.06,44.86,44.94,174600.0,15.8702,15.8702,15.7997,15.8279,174600.0
2010-03-24 13:20:00,44.95,45.05,44.91,45.03,132700.0,15.8314,15.8667,15.8173,15.8596,132700.0
2010-03-24 13:25:00,45.03,45.08,45.02,45.08,95900.0,15.8596,15.8772,15.8561,15.8772,95900.0
2010-03-24 13:30:00,45.08,45.11,45.05,45.07,73900.0,15.8772,15.8878,15.8667,15.8737,73900.0
2010-03-24 13:35:00,45.08,45.14,45.04,45.09,70400.0,15.8772,15.8984,15.8631,15.8807,70400.0
2010-03-24 13:40:00,45.08,45.08,44.98,44.99,115200.0,15.8772,15.8772,15.842,15.8455,115200.0
2010-03-24 13:45:00,44.99,45.01,44.83,44.84,92100.0,15.8455,15.8526,15.7892,15.7927,92100.0
2010-03-24 13:50:00,44.84,44.96,44.82,44.92,105400.0,15.7927,15.835,15.7856,15.8209,105400.0
2010-03-24 13:55:00,44.91,44.92,44.83,44.91,138900.0,15.8173,15.8209,15.7892,15.8173,138900.0
2010-03-24 14:00:00,44.92,44.96,44.88,44.93,81100.0,15.8209,15.835,15.8068,15.8244,81100.0
2010-03-24 14:05:00,44.93,44.97,44.91,44.93,59800.0,15.8244,15.8385,15.8173,15.8244,59800.0
2010-03-24 14:10:00,44.93,45.01,44.93,45.01,89300.0,15.8244,15.8526,15.8244,15.8526,89300.0
2010-03-24 14:15:00,45.0,45.05,44.98,45.03,54300.0,15.849,15.8667,15.842,15.8596,54300.0
2010-03-24 14:20:00,45.02,45.07,45.01,45.06,84400.0,15.8561,15.8737,15.8526,15.8702,84400.0
2010-03-24 14:25:00,45.06,45.06,44.94,44.97,85200.0,15.8702,15.8702,15.8279,15.8385,85200.0
2010-03-24 14:30:00,44.97,45.01,44.91,44.91,126600.0,15.8385,15.8526,15.8173,15.8173,126600.0
2010-03-24 14:35:00,44.91,44.99,44.91,44.93,143600.0,15.8173,15.8455,15.8173,15.8244,143600.0
2010-03-24 14:40:00,44.93,44.96,44.86,44.9,183200.0,15.8244,15.835,15.7997,15.8138,183200.0
2010-03-24 14:45:00,44.9,44.94,44.88,44.88,140600.0,15.8138,15.8279,15.8068,15.8068,140600.0
2010-03-24 14:50:00,44.88,44.96,44.88,44.96,56200.0,15.8068,15.835,15.8068,15.835,56200.0
2010-03-24 14:55:00,44.97,44.97,44.85,44.85,112200.0,15.8385,15.8385,15.7962,15.7962,112200.0
2010-03-24 15:00:00,44.85,44.93,44.82,44.89,127700.0,15.7962,15.8244,15.7856,15.8103,127700.0
2010-03-24 15:05:00,44.89,44.92,44.87,44.87,208000.0,15.8103,15.8209,15.8033,15.8033,208000.0
2010-03-24 15:10:00,44.87,44.9,44.76,44.78,368400.0,15.8033,15.8138,15.7645,15.7716,368400.0
2010-03-24 15:15:00,44.77,44.87,44.77,44.85,153800.0,15.768,15.8033,15.768,15.7962,153800.0
2010-03-24 15:20:00,44.86,44.9,44.81,44.89,188000.0,15.7997,15.8138,15.7821,15.8103,188000.0
2010-03-24 15:25:00,44.89,44.94,44.88,44.91,120300.0,15.8103,15.8279,15.8068,15.8173,120300.0
2010-03-24 15:30:00,44.9,45.02,44.9,45.02,203900.0,15.8138,15.8561,15.8138,15.8561,203900.0
2010-03-24 15:35:00,45.02,45.11,45.01,45.07,187600.0,15.8561,15.8878,15.8526,15.8737,187600.0
2010-03-24 15:40:00,45.06,45.07,44.98,45.02,169300.0,15.8702,15.8737,15.842,15.8561,169300.0
2010-03-24 15:45:00,45.03,45.04,44.95,45.01,270400.0,15.8596,15.8631,15.8314,15.8526,270400.0
2010-03-24 15:50:00,45.02,45.02,44.95,44.95,241000.0,15.8561,15.8561,15.8314,15.8314,241000.0
2010-03-24 15:55:00,44.95,44.95,44.89,44.92,390600.0,15.8314,15.8314,15.8103,15.8209,390600.0
2010-03-25 09:30:00,45.25,45.39,45.2,45.2,195500.0,15.9371,15.9864,15.9195,15.9195,195500.0
2010-03-25 09:35:00,45.2,45.29,45.17,45.2,187800.0,15.9195,15.9512,15.9089,15.9195,187800.0
2010-03-25 09:40:00,45.2,45.21,45.1,45.21,146500.0,15.9195,15.923,15.8843,15.923,146500.0
2010-03-25 09:45:00,45.21,45.24,44.92,44.92,194000.0,15.923,15.9336,15.8209,15.8209,194000.0
2010-03-25 09:50:00,44.93,45.06,44.9,44.9,226600.0,15.8244,15.8702,15.8138,15.8138,226600.0
2010-03-25 09:55:00,44.9,45.01,44.9,44.9,119400.0,15.8138,15.8526,15.8138,15.8138,119400.0
2010-03-25 10:00:00,44.89,45.07,44.8,44.8,227700.0,15.8103,15.8737,15.7786,15.7786,227700.0
2010-03-25 10:05:00,44.79,44.85,44.69,44.8,137000.0,15.7751,15.7962,15.7399,15.7786,137000.0
2010-03-25 10:10:00,44.81,44.94,44.8,44.91,132000.0,15.7821,15.8279,15.7786,15.8173,132000.0
2010-03-25 10:15:00,44.9,44.95,44.9,44.92,83200.0,15.8138,15.8314,15.8138,15.8209,83200.0
2010-03-25 10:20:00,44.94,45.01,44.93,44.96,97300.0,15.8279,15.8526,15.8244,15.835,97300.0
2010-03-25 10:25:00,44.97,44.98,44.8,44.82,96500.0,15.8385,15.842,15.7786,15.7856,96500.0
2010-03-25 10:30:00,44.81,44.84,44.72,44.72,110400.0,15.7821,15.7927,15.7504,15.7504,110400.0
2010-03-25 10:35:00,44.72,44.82,44.71,44.81,83300.0,15.7504,15.7856,15.7469,15.7821,83300.0
2010-03-25 10:40:00,44.83,44.9,44.75,44.78,121000.0,15.7892,15.8138,15.761,15.7716,121000.0
2010-03-25 10:45:00,44.77,44.85,44.73,44.8,168000.0,15.768,15.7962,15.7539,15.7786,168000.0
2010-03-25 10:50:00,44.81,44.86,44.7,44.7,145400.0,15.7821,15.7997,15.7434,15.7434,145400.0
2010-03-25 10:55:00,44.7,44.71,44.66,44.68,138300.0,15.7434,15.7469,15.7293,15.7363,138300.0
2010-03-25 11:00:00,44.67,44.77,44.65,44.72,257800.0,15.7328,15.768,15.7258,15.7504,257800.0
2010-03-25 11:05:00,44.72,44.74,44.68,44.74,104700.0,15.7504,15.7575,15.7363,15.7575,104700.0
2010-03-25 11:10:00,44.74,44.91,44.72,44.89,164300.0,15.7575,15.8173,15.7504,15.8103,164300.0
2010-03-25 11:15:00,44.89,44.92,44.86,44.89,224800.0,15.8103,15.8209,15.7997,15.8103,224800.0
2010-03-25 11:20:00,44.88,44.9,44.83,44.83,125200.0,15.8068,15.8138,15.7892,15.7892,125200.0
2010-03-25 11:25:00,44.83,44.85,44.76,44.81,96100.0,15.7892,15.7962,15.7645,15.7821,96100.0
2010-03-25 11:30:00,44.81,44.82,44.71,44.72,174600.0,15.7821,15.7856,15.7469,15.7504,174600.0
2010-03-25 11:35:00,44.72,44.73,44.68,44.69,106700.0,15.7504,15.7539,15.7363,15.7399,106700.0
2010-03-25 11:40:00,44.69,44.71,44.56,44.64,192300.0,15.7399,15.7469,15.6941,15.7223,192300.0
2010-03-25 11:45:00,44.65,44.65,44.44,44.48,315200.0,15.7258,15.7258,15.6518,15.6659,315200.0
2010-03-25 11:50:00,44.47,44.48,44.42,44.46,126300.0,15.6624,15.6659,15.6448,15.6589,126300.0
2010-03-25 11:55:00,44.47,44.56,44.41,44.55,191800.0,15.6624,15.6941,15.6412,15.6906,191800.0
2010-03-25 12:00:00,44.56,44.56,44.47,44.48,92400.0,15.6941,15.6941,15.6624,15.6659,92400.0
2010-03-25 12:05:00,44.47,44.59,44.47,44.53,273000.0,15.6624,15.7046,15.6624,15.6835,273000.0
2010-03-25 12:10:00,44.53,44.53,44.44,44.5,138300.0,15.6835,15.6835,15.6518,15.6729,138300.0
2010-03-25 12:15:00,44.49,44.49,44.36,44.4,266900.0,15.6694,15.6694,15.6236,15.6377,266900.0
2010-03-25 12:20:00,44.4,44.41,44.36,44.38,74300.0,15.6377,15.6412,15.6236,15.6307,74300.0
2010-03-25 12:25:00,44.39,44.46,44.38,44.43,154200.0,15.6342,15.6589,15.6307,15.6483,154200.0
2010-03-25 12:30:00,44.43,44.44,44.4,44.41,151200.0,15.6483,15.6518,15.6377,15.6412,151200.0
2010-03-25 12:35:00,44.42,44.51,44.42,44.51,99200.0,15.6448,15.6765,15.6448,15.6765,99200.0
2010-03-25 12:40:00,44.51,44.54,44.48,44.49,245700.0,15.6765,15.687,15.6659,15.6694,245700.0
2010-03-25 12:45:00,44.49,44.57,44.48,44.54,159700.0,15.6694,15.6976,15.6659,15.687,159700.0
2010-03-25 12:50:00,44.54,44.61,44.53,44.6,168500.0,15.687,15.7117,15.6835,15.7082,168500.0
2010-03-25 12:55:00,44.61,44.61,44.51,44.53,126600.0,15.7117,15.7117,15.6765,15.6835,126600.0
2010-03-25 13:00:00,44.53,44.55,44.41,44.43,212500.0,15.6835,15.6906,15.6412,15.6483,212500.0
2010-03-25 13:05:00,44.42,44.49,44.42,44.48,60900.0,15.6448,15.6694,15.6448,15.6659,60900.0
2010-03-25 13:10:00,44.49,44.57,44.47,44.57,121100.0,15.6694,15.6976,15.6624,15.6976,121100.0
2010-03-25 13:15:00,44.57,44.62,44.55,44.61,88700.0,15.6976,15.7152,15.6906,15.7117,88700.0
2010-03-25 13:20:00,44.61,44.61,44.54,44.6,136600.0,15.7117,15.7117,15.687,15.7082,136600.0
2010-03-25 13:25:00,44.59,44.7,44.59,44.6,118500.0,15.7046,15.7434,15.7046,15.7082,118500.0
2010-03-25 13:30:00,44.6,44.6,44.46,44.47,129300.0,15.7082,15.7082,15.6589,15.6624,129300.0
2010-03-25 13:35:00,44.47,44.51,44.33,44.37,218400.0,15.6624,15.6765,15.6131,15.6272,218400.0
2010-03-25 13:40:00,44.35,44.35,44.25,44.26,157000.0,15.6201,15.6201,15.5849,15.5884,157000.0
2010-03-25 13:45:00,44.26,44.37,44.23,44.27,102700.0,15.5884,15.6272,15.5778,15.5919,102700.0
2010-03-25 13:50:00,44.27,44.3,44.21,44.21,146200.0,15.5919,15.6025,15.5708,15.5708,146200.0
2010-03-25 13:55:00,44.2,44.29,44.17,44.28,153100.0,15.5673,15.599,15.5567,15.5955,153100.0
2010-03-25 14:00:00,44.27,44.32,44.2,44.25,131800.0,15.5919,15.6095,15.5673,15.5849,131800.0
2010-03-25 14:05:00,44.25,44.34,44.24,44.27,116200.0,15.5849,15.6166,15.5814,15.5919,116200.0
2010-03-25 14:10:00,44.27,44.28,44.19,44.27,125200.0,15.5919,15.5955,15.5638,15.5919,125200.0
2010-03-25 14:15:00,44.29,44.33,44.24,44.31,154000.0,15.599,15.6131,15.5814,15.606,154000.0
2010-03-25 14:20:00,44.31,44.33,44.13,44.14,170900.0,15.606,15.6131,15.5426,15.5461,170900.0
2010-03-25 14:25:00,44.14,44.18,44.08,44.09,121400.0,15.5461,15.5602,15.525,15.5285,121400.0
2010-03-25 14:30:00,44.08,44.16,44.05,44.08,85000.0,15.525,15.5532,15.5145,15.525,85000.0
2010-03-25 14:35:00,44.08,44.15,44.05,44.15,61600.0,15.525,15.5497,15.5145,15.5497,61600.0
2010-03-25 14:40:00,44.15,44.17,44.06,44.08,118500.0,15.5497,15.5567,15.518,15.525,118500.0
2010-03-25 14:45:00,44.07,44.07,43.97,43.98,175700.0,15.5215,15.5215,15.4863,15.4898,175700.0
2010-03-25 14:50:00,43.98,44.05,43.97,44.05,114200.0,15.4898,15.5145,15.4863,15.5145,114200.0
2010-03-25 14:55:00,44.04,44.08,44.0,44.07,73700.0,15.5109,15.525,15.4968,15.5215,73700.0
2010-03-25 15:00:00,44.07,44.14,44.05,44.13,206500.0,15.5215,15.5461,15.5145,15.5426,206500.0
2010-03-25 15:05:00,44.13,44.22,44.1,44.15,305900.0,15.5426,15.5743,15.5321,15.5497,305900.0
2010-03-25 15:10:00,44.15,44.17,44.11,44.12,110000.0,15.5497,15.5567,15.5356,15.5391,110000.0
2010-03-25 15:15:00,44.13,44.13,44.04,44.04,99500.0,15.5426,15.5426,15.5109,15.5109,99500.0
2010-03-25 15:20:00,44.05,44.1,43.97,43.98,122500.0,15.5145,15.5321,15.4863,15.4898,122500.0
2010-03-25 15:25:00,43.97,43.99,43.81,43.81,315000.0,15.4863,15.4933,15.4299,15.4299,315000.0
2010-03-25 15:30:00,43.81,43.85,43.61,43.62,424800.0,15.4299,15.444,15.3595,15.363,424800.0
2010-03-25 15:35:00,43.62,43.7,43.61,43.62,300900.0,15.363,15.3912,15.3595,15.363,300900.0
2010-03-25 15:40:00,43.62,43.62,43.55,43.6,391900.0,15.363,15.363,15.3384,15.356,391900.0
2010-03-25 15:45:00,43.59,43.6,43.47,43.53,739800.0,15.3524,15.356,15.3102,15.3313,739800.0
2010-03-25 15:50:00,43.53,43.67,43.51,43.65,537600.0,15.3313,15.3806,15.3243,15.3736,537600.0
2010-03-25 15:55:00,43.66,43.68,43.58,43.63,930100.0,15.3771,15.3841,15.3489,15.3665,930100.0
2010-03-26 09:30:00,43.76,43.82,43.67,43.68,227100.0,15.4123,15.4334,15.3806,15.3841,227100.0
2010-03-26 09:35:00,43.67,43.69,43.4,43.44,267200.0,15.3806,15.3877,15.2855,15.2996,267200.0
2010-03-26 09:40:00,43.44,43.46,43.16,43.26,261300.0,15.2996,15.3067,15.201,15.2362,261300.0
2010-03-26 09:45:00,43.26,43.48,43.23,43.47,191800.0,15.2362,15.3137,15.2256,15.3102,191800.0
2010-03-26 09:50:00,43.48,43.58,43.45,43.5,179000.0,15.3137,15.3489,15.3031,15.3207,179000.0
2010-03-26 09:55:00,43.52,43.64,43.41,43.44,209800.0,15.3278,15.37,15.289,15.2996,209800.0
2010-03-26 10:00:00,43.45,43.72,43.44,43.67,337100.0,15.3031,15.3982,15.2996,15.3806,337100.0
2010-03-26 10:05:00,43.67,43.73,43.47,43.52,214100.0,15.3806,15.4017,15.3102,15.3278,214100.0
2010-03-26 10:10:00,43.52,43.55,43.46,43.46,223300.0,15.3278,15.3384,15.3067,15.3067,223300.0
2010-03-26 10:15:00,43.47,43.51,43.41,43.47,134400.0,15.3102,15.3243,15.289,15.3102,134400.0
2010-03-26 10:20:00,43.46,43.53,43.39,43.52,124600.0,15.3067,15.3313,15.282,15.3278,124600.0
2010-03-26 10:25:00,43.52,43.54,43.4,43.5,139900.0,15.3278,15.3348,15.2855,15.3207,139900.0
2010-03-26 10:30:00,43.5,43.63,43.46,43.47,301300.0,15.3207,15.3665,15.3067,15.3102,301300.0
2010-03-26 10:35:00,43.46,43.51,43.41,43.42,151500.0,15.3067,15.3243,15.289,15.2926,151500.0
2010-03-26 10:40:00,43.42,43.44,43.33,43.36,134900.0,15.2926,15.2996,15.2609,15.2714,134900.0
2010-03-26 10:45:00,43.36,43.39,43.22,43.23,193300.0,15.2714,15.282,15.2221,15.2256,193300.0
2010-03-26 10:50:00,43.23,43.31,43.2,43.2,200500.0,15.2256,15.2538,15.2151,15.2151,200500.0
2010-03-26 10:55:00,43.2,43.24,43.07,43.11,369300.0,15.2151,15.2292,15.1693,15.1834,369300.0
2010-03-26 11:00:00,43.12,43.17,43.08,43.15,108400.0,15.1869,15.2045,15.1728,15.1975,108400.0
2010-03-26 11:05:00,43.16,43.2,43.1,43.11,162200.0,15.201,15.2151,15.1799,15.1834,162200.0
2010-03-26 11:10:00,43.11,43.14,43.03,43.04,180600.0,15.1834,15.1939,15.1552,15.1587,180600.0
2010-03-26 11:15:00,43.04,43.19,43.03,43.12,176700.0,15.1587,15.2116,15.1552,15.1869,176700.0
2010-03-26 11:20:00,43.11,43.19,43.11,43.18,153000.0,15.1834,15.2116,15.1834,15.208,153000.0
2010-03-26 11:25:00,43.19,43.26,43.14,43.18,132500.0,15.2116,15.2362,15.1939,15.208,132500.0
2010-03-26 11:30:00,43.18,43.2,43.1,43.16,144200.0,15.208,15.2151,15.1799,15.201,144200.0
2010-03-26 11:35:00,43.16,43.19,43.11,43.11,115700.0,15.201,15.2116,15.1834,15.1834,115700.0
2010-03-26 11:40:00,43.1,43.11,43.03,43.04,95100.0,15.1799,15.1834,15.1552,15.1587,95100.0
2010-03-26 11:45:00,43.03,43.09,43.0,43.08,238700.0,15.1552,15.1763,15.1446,15.1728,238700.0
2010-03-26 11:50:00,43.07,43.16,43.06,43.1,201600.0,15.1693,15.201,15.1658,15.1799,201600.0
2010-03-26 11:55:00,43.1,43.17,43.07,43.12,272500.0,15.1799,15.2045,15.1693,15.1869,272500.0
2010-03-26 12:00:00,43.1,43.16,43.05,43.08,325000.0,15.1799,15.201,15.1623,15.1728,325000.0
2010-03-26 12:05:00,43.07,43.16,43.07,43.11,188500.0,15.1693,15.201,15.1693,15.1834,188500.0
2010-03-26 12:10:00,43.11,43.17,43.07,43.13,160800.0,15.1834,15.2045,15.1693,15.1904,160800.0
2010-03-26 12:15:00,43.13,43.21,43.11,43.14,228700.0,15.1904,15.2186,15.1834,15.1939,228700.0
2010-03-26 12:20:00,43.14,43.14,42.99,43.01,347100.0,15.1939,15.1939,15.1411,15.1482,347100.0
2010-03-26 12:25:00,43.0,43.02,42.83,42.87,244800.0,15.1446,15.1517,15.0848,15.0989,244800.0
2010-03-26 12:30:00,42.87,42.91,42.76,42.77,314500.0,15.0989,15.1129,15.0601,15.0636,314500.0
2010-03-26 12:35:00,42.77,42.92,42.7,42.91,293400.0,15.0636,15.1165,15.039,15.1129,293400.0
2010-03-26 12:40:00,42.91,43.03,42.87,43.0,231600.0,15.1129,15.1552,15.0989,15.1446,231600.0
2010-03-26 12:45:00,43.0,43.04,42.98,42.98,180800.0,15.1446,15.1587,15.1376,15.1376,180800.0
2010-03-26 12:50:00,42.99,43.04,42.96,42.99,307800.0,15.1411,15.1587,15.1306,15.1411,307800.0
2010-03-26 12:55:00,42.98,42.99,42.84,42.91,478400.0,15.1376,15.1411,15.0883,15.1129,478400.0
2010-03-26 13:00:00,42.9,42.93,42.86,42.89,179100.0,15.1094,15.12,15.0953,15.1059,179100.0
2010-03-26 13:05:00,42.9,42.91,42.74,42.79,187400.0,15.1094,15.1129,15.0531,15.0707,187400.0
2010-03-26 13:10:00,42.79,42.91,42.78,42.86,207200.0,15.0707,15.1129,15.0672,15.0953,207200.0
2010-03-26 13:15:00,42.86,42.91,42.81,42.86,261900.0,15.0953,15.1129,15.0777,15.0953,261900.0
2010-03-26 13:20:00,42.87,43.03,42.83,42.98,241500.0,15.0989,15.1552,15.0848,15.1376,241500.0
2010-03-26 13:25:00,42.98,43.01,42.93,42.95,178400.0,15.1376,15.1482,15.12,15.127,178400.0
2010-03-26 13:30:00,42.95,42.96,42.83,42.85,151900.0,15.127,15.1306,15.0848,15.0918,151900.0
2010-03-26 13:35:00,42.85,42.95,42.85,42.9,120100.0,15.0918,15.127,15.0918,15.1094,120100.0
2010-03-26 13:40:00,42.89,42.95,42.8,42.82,229900.0,15.1059,15.127,15.0742,15.0812,229900.0
2010-03-26 13:45:00,42.83,42.84,42.71,42.71,498200.0,15.0848,15.0883,15.0425,15.0425,498200.0
2010-03-26 13:50:00,42.72,42.74,42.65,42.69,232600.0,15.046,15.0531,15.0214,15.0355,232600.0
2010-03-26 13:55:00,42.68,42.68,42.53,42.63,436300.0,15.0319,15.0319,14.9791,15.0143,436300.0
2010-03-26 14:00:00,42.62,42.63,42.51,42.52,330900.0,15.0108,15.0143,14.9721,14.9756,330900.0
2010-03-26 14:05:00,42.52,42.55,42.5,42.51,320800.0,14.9756,14.9862,14.9685,14.9721,320800.0
2010-03-26 14:10:00,42.51,42.63,42.51,42.59,172500.0,14.9721,15.0143,14.9721,15.0002,172500.0
2010-03-26 14:15:00,42.58,42.68,42.56,42.65,179100.0,14.9967,15.0319,14.9897,15.0214,179100.0
2010-03-26 14:20:00,42.65,42.69,42.62,42.69,282100.0,15.0214,15.0355,15.0108,15.0355,282100.0
2010-03-26 14:25:00,42.68,42.78,42.62,42.78,184800.0,15.0319,15.0672,15.0108,15.0672,184800.0
2010-03-26 14:30:00,42.77,42.92,42.76,42.9,425800.0,15.0636,15.1165,15.0601,15.1094,425800.0
2010-03-26 14:35:00,42.91,43.01,42.88,42.98,208500.0,15.1129,15.1482,15.1024,15.1376,208500.0
2010-03-26 14:40:00,42.97,42.98,42.86,42.87,163600.0,15.1341,15.1376,15.0953,15.0989,163600.0
2010-03-26 14:45:00,42.87,42.95,42.85,42.93,109200.0,15.0989,15.127,15.0918,15.12,109200.0
2010-03-26 14:50:00,42.94,42.98,42.85,42.97,142100.0,15.1235,15.1376,15.0918,15.1341,142100.0
2010-03-26 14:55:00,42.96,42.98,42.89,42.97,230800.0,15.1306,15.1376,15.1059,15.1341,230800.0
2010-03-26 15:00:00,42.98,42.98,42.87,42.92,166300.0,15.1376,15.1376,15.0989,15.1165,166300.0
2010-03-26 15:05:00,42.91,42.95,42.87,42.91,83100.0,15.1129,15.127,15.0989,15.1129,83100.0
2010-03-26 15:10:00,42.9,42.94,42.84,42.93,116700.0,15.1094,15.1235,15.0883,15.12,116700.0
2010-03-26 15:15:00,42.94,43.06,42.92,43.04,159300.0,15.1235,15.1658,15.1165,15.1587,159300.0
2010-03-26 15:20:00,43.05,43.05,42.95,42.98,107600.0,15.1623,15.1623,15.127,15.1376,107600.0
2010-03-26 15:25:00,42.98,43.05,42.94,43.05,126200.0,15.1376,15.1623,15.1235,15.1623,126200.0
2010-03-26 15:30:00,43.05,43.09,42.96,42.96,239300.0,15.1623,15.1763,15.1306,15.1306,239300.0
2010-03-26 15:35:00,42.95,43.02,42.95,43.01,167700.0,15.127,15.1517,15.127,15.1482,167700.0
2010-03-26 15:40:00,43.0,43.08,42.98,43.0,238900.0,15.1446,15.1728,15.1376,15.1446,238900.0
2010-03-26 15:45:00,43.0,43.03,42.97,43.02,352000.0,15.1446,15.1552,15.1341,15.1517,352000.0
2010-03-26 15:50:00,43.02,43.15,43.02,43.15,581700.0,15.1517,15.1975,15.1517,15.1975,581700.0
2010-03-26 15:55:00,43.15,43.22,43.1,43.11,554100.0,15.1975,15.2221,15.1799,15.1834,554100.0
2010-03-29 09:30:00,43.01,43.17,42.98,43.15,563500.0,15.1482,15.2045,15.1376,15.1975,563500.0
2010-03-29 09:35:00,43.16,43.32,43.12,43.24,399100.0,15.201,15.2573,15.1869,15.2292,399100.0
2010-03-29 09:40:00,43.24,43.28,43.15,43.2,274600.0,15.2292,15.2433,15.1975,15.2151,274600.0
2010-03-29 09:45:00,43.2,43.26,43.17,43.21,272800.0,15.2151,15.2362,15.2045,15.2186,272800.0
2010-03-29 09:50:00,43.21,43.3,43.15,43.16,186400.0,15.2186,15.2503,15.1975,15.201,186400.0
2010-03-29 09:55:00,43.15,43.2,42.94,42.95,260200.0,15.1975,15.2151,15.1235,15.127,260200.0
2010-03-29 10:00:00,42.95,43.01,42.92,42.96,212300.0,15.127,15.1482,15.1165,15.1306,212300.0
2010-03-29 10:05:00,42.96,43.06,42.95,43.04,185900.0,15.1306,15.1658,15.127,15.1587,185900.0
2010-03-29 10:10:00,43.07,43.18,43.04,43.12,127600.0,15.1693,15.208,15.1587,15.1869,127600.0
2010-03-29 10:15:00,43.12,43.28,43.12,43.25,206700.0,15.1869,15.2433,15.1869,15.2327,206700.0
2010-03-29 10:20:00,43.25,43.33,43.22,43.27,307400.0,15.2327,15.2609,15.2221,15.2397,307400.0
2010-03-29 10:25:00,43.27,43.37,43.24,43.35,267200.0,15.2397,15.275,15.2292,15.2679,267200.0
2010-03-29 10:30:00,43.34,43.37,43.2,43.36,298400.0,15.2644,15.275,15.2151,15.2714,298400.0
2010-03-29 10:35:00,43.36,43.46,43.35,43.43,364900.0,15.2714,15.3067,15.2679,15.2961,364900.0
2010-03-29 10:40:00,43.43,43.53,43.42,43.5,350400.0,15.2961,15.3313,15.2926,15.3207,350400.0
2010-03-29 10:45:00,43.51,43.51,43.44,43.45,350100.0,15.3243,15.3243,15.2996,15.3031,350100.0
2010-03-29 10:50:00,43.45,43.51,43.45,43.47,250400.0,15.3031,15.3243,15.3031,15.3102,250400.0
2010-03-29 10:55:00,43.48,43.53,43.44,43.51,296900.0,15.3137,15.3313,15.2996,15.3243,296900.0
2010-03-29 11:00:00,43.51,43.63,43.51,43.57,310400.0,15.3243,15.3665,15.3243,15.3454,310400.0
2010-03-29 11:05:00,43.57,43.84,43.56,43.84,424400.0,15.3454,15.4405,15.3419,15.4405,424400.0
2010-03-29 11:10:00,43.85,43.89,43.79,43.89,321100.0,15.444,15.4581,15.4229,15.4581,321100.0
2010-03-29 11:15:00,43.9,43.98,43.89,43.92,175600.0,15.4616,15.4898,15.4581,15.4687,175600.0
2010-03-29 11:20:00,43.93,43.99,43.89,43.97,154100.0,15.4722,15.4933,15.4581,15.4863,154100.0
2010-03-29 11:25:00,43.97,44.17,43.97,44.05,314200.0,15.4863,15.5567,15.4863,15.5145,314200.0
2010-03-29 11:30:00,44.05,44.09,44.0,44.04,210500.0,15.5145,15.5285,15.4968,15.5109,210500.0
2010-03-29 11:35:00,44.04,44.05,43.94,44.0,148700.0,15.5109,15.5145,15.4757,15.4968,148700.0
2010-03-29 11:40:00,44.0,44.05,43.91,43.93,177200.0,15.4968,15.5145,15.4651,15.4722,177200.0
2010-03-29 11:45:00,43.92,43.92,43.85,43.88,101700.0,15.4687,15.4687,15.444,15.4546,101700.0
2010-03-29 11:50:00,43.89,43.92,43.81,43.83,62100.0,15.4581,15.4687,15.4299,15.437,62100.0
2010-03-29 11:55:00,43.83,43.89,43.83,43.88,99300.0,15.437,15.4581,15.437,15.4546,99300.0
2010-03-29 12:00:00,43.88,43.91,43.84,43.91,53900.0,15.4546,15.4651,15.4405,15.4651,53900.0
2010-03-29 12:05:00,43.9,43.98,43.89,43.9,91700.0,15.4616,15.4898,15.4581,15.4616,91700.0
2010-03-29 12:10:00,43.89,43.95,43.86,43.91,48600.0,15.4581,15.4792,15.4475,15.4651,48600.0
2010-03-29 12:15:00,43.91,43.96,43.89,43.9,75000.0,15.4651,15.4828,15.4581,15.4616,75000.0
2010-03-29 12:20:00,43.9,43.9,43.84,43.85,93900.0,15.4616,15.4616,15.4405,15.444,93900.0
2010-03-29 12:25:00,43.85,43.85,43.79,43.84,100700.0,15.444,15.444,15.4229,15.4405,100700.0
2010-03-29 12:30:00,43.83,43.89,43.82,43.86,66700.0,15.437,15.4581,15.4334,15.4475,66700.0
2010-03-29 12:35:00,43.85,43.88,43.85,43.85,51700.0,15.444,15.4546,15.444,15.444,51700.0
2010-03-29 12:40:00,43.84,43.85,43.71,43.76,129000.0,15.4405,15.444,15.3947,15.4123,129000.0
2010-03-29 12:45:00,43.75,43.87,43.72,43.86,60900.0,15.4088,15.4511,15.3982,15.4475,60900.0
2010-03-29 12:50:00,43.85,43.89,43.82,43.88,62700.0,15.444,15.4581,15.4334,15.4546,62700.0
2010-03-29 12:55:00,43.87,43.88,43.83,43.83,70800.0,15.4511,15.4546,15.437,15.437,70800.0
2010-03-29 13:00:00,43.83,43.88,43.81,43.87,49000.0,15.437,15.4546,15.4299,15.4511,49000.0
2010-03-29 13:05:00,43.88,43.95,43.85,43.95,79900.0,15.4546,15.4792,15.444,15.4792,79900.0
2010-03-29 13:10:00,43.95,43.98,43.93,43.94,77300.0,15.4792,15.4898,15.4722,15.4757,77300.0
2010-03-29 13:15:00,43.93,43.95,43.9,43.93,77800.0,15.4722,15.4792,15.4616,15.4722,77800.0
2010-03-29 13:20:00,43.93,43.99,43.92,43.94,80400.0,15.4722,15.4933,15.4687,15.4757,80400.0
2010-03-29 13:25:00,43.94,43.98,43.93,43.97,63000.0,15.4757,15.4898,15.4722,15.4863,63000.0
2010-03-29 13:30:00,43.97,44.01,43.97,43.99,125400.0,15.4863,15.5004,15.4863,15.4933,125400.0
2010-03-29 13:35:00,43.98,43.99,43.93,43.94,84600.0,15.4898,15.4933,15.4722,15.4757,84600.0
2010-03-29 13:40:00,43.93,43.98,43.91,43.94,83200.0,15.4722,15.4898,15.4651,15.4757,83200.0
2010-03-29 13:45:00,43.94,43.98,43.89,43.95,106500.0,15.4757,15.4898,15.4581,15.4792,106500.0
2010-03-29 13:50:00,43.95,43.99,43.94,43.99,62700.0,15.4792,15.4933,15.4757,15.4933,62700.0
2010-03-29 13:55:00,43.99,44.0,43.88,43.89,116500.0,15.4933,15.4968,15.4546,15.4581,116500.0
2010-03-29 14:00:00,43.89,43.89,43.8,43.85,159800.0,15.4581,15.4581,15.4264,15.444,159800.0
2010-03-29 14:05:00,43.85,43.91,43.83,43.91,95100.0,15.444,15.4651,15.437,15.4651,95100.0
2010-03-29 14:10:00,43.91,43.96,43.86,43.95,89300.0,15.4651,15.4828,15.4475,15.4792,89300.0
2010-03-29 14:15:00,43.94,43.96,43.91,43.92,72000.0,15.4757,15.4828,15.4651,15.4687,72000.0
2010-03-29 14:20:00,43.91,43.91,43.82,43.85,122300.0,15.4651,15.4651,15.4334,15.444,122300.0
2010-03-29 14:25:00,43.86,43.88,43.81,43.86,93200.0,15.4475,15.4546,15.4299,15.4475,93200.0
2010-03-29 14:30:00,43.86,43.9,43.82,43.87,136000.0,15.4475,15.4616,15.4334,15.4511,136000.0
2010-03-29 14:35:00,43.87,43.91,43.85,43.9,94000.0,15.4511,15.4651,15.444,15.4616,94000.0
2010-03-29 14:40:00,43.9,43.93,43.87,43.89,121800.0,15.4616,15.4722,15.4511,15.4581,121800.0
2010-03-29 14:45:00,43.89,43.94,43.87,43.94,104700.0,15.4581,15.4757,15.4511,15.4757,104700.0
2010-03-29 14:50:00,43.93,43.95,43.92,43.95,90100.0,15.4722,15.4792,15.4687,15.4792,90100.0
2010-03-29 14:55:00,43.95,43.98,43.93,43.98,93800.0,15.4792,15.4898,15.4722,15.4898,93800.0
2010-03-29 15:00:00,43.98,44.0,43.95,43.96,74900.0,15.4898,15.4968,15.4792,15.4828,74900.0
2010-03-29 15:05:00,43.96,43.99,43.93,43.99,74900.0,15.4828,15.4933,15.4722,15.4933,74900.0
2010-03-29 15:10:00,43.98,44.06,43.96,44.05,185500.0,15.4898,15.518,15.4828,15.5145,185500.0
2010-03-29 15:15:00,44.05,44.07,43.99,44.03,137400.0,15.5145,15.5215,15.4933,15.5074,137400.0
2010-03-29 15:20:00,44.03,44.11,44.01,44.1,179800.0,15.5074,15.5356,15.5004,15.5321,179800.0
2010-03-29 15:25:00,44.1,44.12,44.03,44.05,149900.0,15.5321,15.5391,15.5074,15.5145,149900.0
2010-03-29 15:30:00,44.05,44.06,44.01,44.03,158800.0,15.5145,15.518,15.5004,15.5074,158800.0
2010-03-29 15:35:00,44.03,44.07,43.97,44.07,179100.0,15.5074,15.5215,15.4863,15.5215,179100.0
2010-03-29 15:40:00,44.07,44.07,43.99,44.05,168000.0,15.5215,15.5215,15.4933,15.5145,168000.0
2010-03-29 15:45:00,44.06,44.08,44.03,44.05,160500.0,15.518,15.525,15.5074,15.5145,160500.0
2010-03-29 15:50:00,44.05,44.06,43.99,43.99,272600.0,15.5145,15.518,15.4933,15.4933,272600.0
2010-03-29 15:55:00,43.98,44.04,43.94,44.0,415600.0,15.4898,15.5109,15.4757,15.4968,415600.0
2010-03-30 09:30:00,44.39,44.65,44.37,44.37,493900.0,15.6342,15.7258,15.6272,15.6272,493900.0
2010-03-30 09:35:00,44.37,44.38,44.08,44.12,373500.0,15.6272,15.6307,15.525,15.5391,373500.0
2010-03-30 09:40:00,44.12,44.16,44.05,44.11,347600.0,15.5391,15.5532,15.5145,15.5356,347600.0
2010-03-30 09:45:00,44.11,44.28,44.06,44.28,352100.0,15.5356,15.5955,15.518,15.5955,352100.0
2010-03-30 09:50:00,44.28,44.39,44.21,44.31,199000.0,15.5955,15.6342,15.5708,15.606,199000.0
2010-03-30 09:55:00,44.31,44.35,44.21,44.27,108800.0,15.606,15.6201,15.5708,15.5919,108800.0
2010-03-30 10:00:00,44.28,44.45,44.21,44.39,213200.0,15.5955,15.6553,15.5708,15.6342,213200.0
2010-03-30 10:05:00,44.4,44.49,44.4,44.47,209500.0,15.6377,15.6694,15.6377,15.6624,209500.0
2010-03-30 10:10:00,44.47,44.49,44.4,44.44,94700.0,15.6624,15.6694,15.6377,15.6518,94700.0
2010-03-30 10:15:00,44.44,44.5,44.28,44.29,142500.0,15.6518,15.6729,15.5955,15.599,142500.0
2010-03-30 10:20:00,44.3,44.37,44.24,44.37,118800.0,15.6025,15.6272,15.5814,15.6272,118800.0
2010-03-30 10:25:00,44.36,44.36,44.18,44.24,173900.0,15.6236,15.6236,15.5602,15.5814,173900.0
2010-03-30 10:30:00,44.24,44.32,44.23,44.32,135800.0,15.5814,15.6095,15.5778,15.6095,135800.0
2010-03-30 10:35:00,44.32,44.35,44.25,44.28,155500.0,15.6095,15.6201,15.5849,15.5955,155500.0
2010-03-30 10:40:00,44.29,44.29,44.23,44.24,121800.0,15.599,15.599,15.5778,15.5814,121800.0
2010-03-30 10:45:00,44.25,44.27,44.16,44.19,97300.0,15.5849,15.5919,15.5532,15.5638,97300.0
2010-03-30 10:50:00,44.19,44.23,44.15,44.2,108000.0,15.5638,15.5778,15.5497,15.5673,108000.0
2010-03-30 10:55:00,44.21,44.24,44.18,44.24,77800.0,15.5708,15.5814,15.5602,15.5814,77800.0
2010-03-30 11:00:00,44.23,44.23,44.0,44.04,182600.0,15.5778,15.5778,15.4968,15.5109,182600.0
2010-03-30 11:05:00,44.03,44.03,43.92,43.94,218100.0,15.5074,15.5074,15.4687,15.4757,218100.0
2010-03-30 11:10:00,43.94,43.94,43.78,43.88,233100.0,15.4757,15.4757,15.4194,15.4546,233100.0
2010-03-30 11:15:00,43.88,43.93,43.83,43.9,99300.0,15.4546,15.4722,15.437,15.4616,99300.0
2010-03-30 11:20:00,43.9,43.91,43.76,43.82,105700.0,15.4616,15.4651,15.4123,15.4334,105700.0
2010-03-30 11:25:00,43.83,43.94,43.79,43.92,104600.0,15.437,15.4757,15.4229,15.4687,104600.0
2010-03-30 11:30:00,43.94,44.01,43.92,43.97,129000.0,15.4757,15.5004,15.4687,15.4863,129000.0
2010-03-30 11:35:00,43.97,43.98,43.89,43.96,61000.0,15.4863,15.4898,15.4581,15.4828,61000.0
2010-03-30 11:40:00,43.96,44.08,43.96,44.06,69600.0,15.4828,15.525,15.4828,15.518,69600.0
2010-03-30 11:45:00,44.05,44.06,43.97,44.0,77600.0,15.5145,15.518,15.4863,15.4968,77600.0
2010-03-30 11:50:00,44.01,44.02,43.92,43.92,99100.0,15.5004,15.5039,15.4687,15.4687,99100.0
2010-03-30 11:55:00,43.93,43.93,43.88,43.92,69600.0,15.4722,15.4722,15.4546,15.4687,69600.0
2010-03-30 12:00:00,43.93,43.97,43.9,43.9,85300.0,15.4722,15.4863,15.4616,15.4616,85300.0
2010-03-30 12:05:00,43.9,43.96,43.88,43.92,59700.0,15.4616,15.4828,15.4546,15.4687,59700.0
2010-03-30 12:10:00,43.91,43.96,43.89,43.96,58700.0,15.4651,15.4828,15.4581,15.4828,58700.0
2010-03-30 12:15:00,43.96,43.98,43.92,43.93,66200.0,15.4828,15.4898,15.4687,15.4722,66200.0
2010-03-30 12:20:00,43.95,44.1,43.95,44.05,137700.0,15.4792,15.5321,15.4792,15.5145,137700.0
2010-03-30 12:25:00,44.05,44.21,44.05,44.2,155400.0,15.5145,15.5708,15.5145,15.5673,155400.0
2010-03-30 12:30:00,44.19,44.2,44.14,44.16,77100.0,15.5638,15.5673,15.5461,15.5532,77100.0
2010-03-30 12:35:00,44.17,44.17,44.05,44.07,74700.0,15.5567,15.5567,15.5145,15.5215,74700.0
2010-03-30 12:40:00,44.07,44.12,44.06,44.09,49100.0,15.5215,15.5391,15.518,15.5285,49100.0
2010-03-30 12:45:00,44.08,44.12,44.05,44.08,52400.0,15.525,15.5391,15.5145,15.525,52400.0
2010-03-30 12:50:00,44.09,44.12,44.05,44.12,57800.0,15.5285,15.5391,15.5145,15.5391,57800.0
2010-03-30 12:55:00,44.11,44.12,44.07,44.07,75300.0,15.5356,15.5391,15.5215,15.5215,75300.0
2010-03-30 13:00:00,44.07,44.08,44.01,44.05,88300.0,15.5215,15.525,15.5004,15.5145,88300.0
2010-03-30 13:05:00,44.05,44.09,44.04,44.06,50000.0,15.5145,15.5285,15.5109,15.518,50000.0
2010-03-30 13:10:00,44.07,44.11,44.03,44.11,40100.0,15.5215,15.5356,15.5074,15.5356,40100.0
2010-03-30 13:15:00,44.11,44.12,44.0,44.04,74500.0,15.5356,15.5391,15.4968,15.5109,74500.0
2010-03-30 13:20:00,44.04,44.06,43.94,43.95,92500.0,15.5109,15.518,15.4757,15.4792,92500.0
2010-03-30 13:25:00,43.95,44.03,43.94,44.03,55200.0,15.4792,15.5074,15.4757,15.5074,55200.0
2010-03-30 13:30:00,44.03,44.03,43.98,43.99,87100.0,15.5074,15.5074,15.4898,15.4933,87100.0
2010-03-30 13:35:00,44.0,44.04,43.98,44.0,60300.0,15.4968,15.5109,15.4898,15.4968,60300.0
2010-03-30 13:40:00,44.0,44.0,43.94,43.96,42400.0,15.4968,15.4968,15.4757,15.4828,42400.0
2010-03-30 13:45:00,43.96,43.96,43.89,43.91,142600.0,15.4828,15.4828,15.4581,15.4651,142600.0
2010-03-30 13:50:00,43.91,43.92,43.88,43.91,118900.0,15.4651,15.4687,15.4546,15.4651,118900.0
2010-03-30 13:55:00,43.92,44.0,43.92,43.94,47100.0,15.4687,15.4968,15.4687,15.4757,47100.0
2010-03-30 14:00:00,43.95,43.95,43.89,43.91,66500.0,15.4792,15.4792,15.4581,15.4651,66500.0
2010-03-30 14:05:00,43.9,43.92,43.86,43.92,54400.0,15.4616,15.4687,15.4475,15.4687,54400.0
2010-03-30 14:10:00,43.92,43.98,43.92,43.96,72200.0,15.4687,15.4898,15.4687,15.4828,72200.0
2010-03-30 14:15:00,43.96,43.96,43.91,43.92,53000.0,15.4828,15.4828,15.4651,15.4687,53000.0
2010-03-30 14:20:00,43.92,43.97,43.91,43.95,56700.0,15.4687,15.4863,15.4651,15.4792,56700.0
2010-03-30 14:25:00,43.95,44.04,43.95,44.0,46400.0,15.4792,15.5109,15.4792,15.4968,46400.0
2010-03-30 14:30:00,44.0,44.07,44.0,44.06,47600.0,15.4968,15.5215,15.4968,15.518,47600.0
2010-03-30 14:35:00,44.07,44.09,44.03,44.07,52500.0,15.5215,15.5285,15.5074,15.5215,52500.0
2010-03-30 14:40:00,44.08,44.09,44.02,44.04,34200.0,15.525,15.5285,15.5039,15.5109,34200.0
2010-03-30 14:45:00,44.04,44.08,44.01,44.05,41900.0,15.5109,15.525,15.5004,15.5145,41900.0
2010-03-30 14:50:00,44.05,44.1,44.05,44.1,51200.0,15.5145,15.5321,15.5145,15.5321,51200.0
2010-03-30 14:55:00,44.1,44.13,44.08,44.1,70500.0,15.5321,15.5426,15.525,15.5321,70500.0
2010-03-30 15:00:00,44.11,44.12,44.07,44.07,90800.0,15.5356,15.5391,15.5215,15.5215,90800.0
2010-03-30 15:05:00,44.07,44.09,44.05,44.05,102700.0,15.5215,15.5285,15.5145,15.5145,102700.0
2010-03-30 15:10:00,44.05,44.06,44.03,44.06,85100.0,15.5145,15.518,15.5074,15.518,85100.0
2010-03-30 15:15:00,44.06,44.06,44.03,44.05,57000.0,15.518,15.518,15.5074,15.5145,57000.0
2010-03-30 15:20:00,44.04,44.06,44.01,44.05,125600.0,15.5109,15.518,15.5004,15.5145,125600.0
2010-03-30 15:25:00,44.05,44.07,43.99,44.0,191100.0,15.5145,15.5215,15.4933,15.4968,191100.0
2010-03-30 15:30:00,44.0,44.06,43.99,44.05,220500.0,15.4968,15.518,15.4933,15.5145,220500.0
2010-03-30 15:35:00,44.05,44.05,43.98,43.99,211000.0,15.5145,15.5145,15.4898,15.4933,211000.0
2010-03-30 15:40:00,43.98,44.04,43.98,44.0,223500.0,15.4898,15.5109,15.4898,15.4968,223500.0
2010-03-30 15:45:00,44.0,44.0,43.92,43.93,257100.0,15.4968,15.4968,15.4687,15.4722,257100.0
2010-03-30 15:50:00,43.93,43.98,43.92,43.96,230100.0,15.4722,15.4898,15.4687,15.4828,230100.0
2010-03-30 15:55:00,43.95,43.96,43.88,43.96,411400.0,15.4792,15.4828,15.4546,15.4828,411400.0
2010-03-31 09:30:00,43.96,44.0,43.76,44.0,398100.0,15.4828,15.4968,15.4123,15.4968,398100.0
2010-03-31 09:35:00,44.0,44.22,43.99,44.21,157200.0,15.4968,15.5743,15.4933,15.5708,157200.0
2010-03-31 09:40:00,44.21,44.31,44.06,44.08,201300.0,15.5708,15.606,15.518,15.525,201300.0
2010-03-31 09:45:00,44.09,44.16,43.94,43.96,184700.0,15.5285,15.5532,15.4757,15.4828,184700.0
2010-03-31 09:50:00,43.95,44.05,43.92,44.03,204900.0,15.4792,15.5145,15.4687,15.5074,204900.0
2010-03-31 09:55:00,44.04,44.1,43.92,44.09,141100.0,15.5109,15.5321,15.4687,15.5285,141100.0
2010-03-31 10:00:00,44.08,44.29,44.08,44.2,155300.0,15.525,15.599,15.525,15.5673,155300.0
2010-03-31 10:05:00,44.2,44.37,44.18,44.35,289900.0,15.5673,15.6272,15.5602,15.6201,289900.0
2010-03-31 10:10:00,44.36,44.36,44.22,44.24,123900.0,15.6236,15.6236,15.5743,15.5814,123900.0
2010-03-31 10:15:00,44.24,44.35,44.18,44.32,172500.0,15.5814,15.6201,15.5602,15.6095,172500.0
2010-03-31 10:20:00,44.32,44.4,44.26,44.38,197600.0,15.6095,15.6377,15.5884,15.6307,197600.0
2010-03-31 10:25:00,44.38,44.4,44.33,44.35,154800.0,15.6307,15.6377,15.6131,15.6201,154800.0
2010-03-31 10:30:00,44.34,44.38,44.21,44.25,409400.0,15.6166,15.6307,15.5708,15.5849,409400.0
2010-03-31 10:35:00,44.26,44.35,44.26,44.29,172300.0,15.5884,15.6201,15.5884,15.599,172300.0
2010-03-31 10:40:00,44.29,44.36,44.18,44.2,89100.0,15.599,15.6236,15.5602,15.5673,89100.0
2010-03-31 10:45:00,44.2,44.22,44.12,44.2,169000.0,15.5673,15.5743,15.5391,15.5673,169000.0
2010-03-31 10:50:00,44.19,44.2,44.1,44.14,119000.0,15.5638,15.5673,15.5321,15.5461,119000.0
2010-03-31 10:55:00,44.13,44.26,44.1,44.23,83900.0,15.5426,15.5884,15.5321,15.5778,83900.0
2010-03-31 11:00:00,44.23,44.27,44.08,44.15,130500.0,15.5778,15.5919,15.525,15.5497,130500.0
2010-03-31 11:05:00,44.15,44.2,44.14,44.14,75900.0,15.5497,15.5673,15.5461,15.5461,75900.0
2010-03-31 11:10:00,44.14,44.15,44.09,44.1,66200.0,15.5461,15.5497,15.5285,15.5321,66200.0
2010-03-31 11:15:00,44.1,44.12,44.02,44.02,109500.0,15.5321,15.5391,15.5039,15.5039,109500.0
2010-03-31 11:20:00,44.02,44.05,43.94,44.03,212000.0,15.5039,15.5145,15.4757,15.5074,212000.0
2010-03-31 11:25:00,44.03,44.05,43.97,44.02,197200.0,15.5074,15.5145,15.4863,15.5039,197200.0
2010-03-31 11:30:00,44.02,44.19,44.0,44.18,292000.0,15.5039,15.5638,15.4968,15.5602,292000.0
2010-03-31 11:35:00,44.18,44.24,44.18,44.21,155300.0,15.5602,15.5814,15.5602,15.5708,155300.0
2010-03-31 11:40:00,44.21,44.24,44.16,44.17,149900.0,15.5708,15.5814,15.5532,15.5567,149900.0
2010-03-31 11:45:00,44.17,44.21,44.16,44.19,59000.0,15.5567,15.5708,15.5532,15.5638,59000.0
2010-03-31 11:50:00,44.19,44.25,44.18,44.23,81300.0,15.5638,15.5849,15.5602,15.5778,81300.0
2010-03-31 11:55:00,44.22,44.25,44.2,44.24,83700.0,15.5743,15.5849,15.5673,15.5814,83700.0
2010-03-31 12:00:00,44.24,44.24,44.17,44.18,49700.0,15.5814,15.5814,15.5567,15.5602,49700.0
2010-03-31 12:05:00,44.17,44.25,44.15,44.24,192800.0,15.5567,15.5849,15.5497,15.5814,192800.0
2010-03-31 12:10:00,44.24,44.33,44.23,44.31,96700.0,15.5814,15.6131,15.5778,15.606,96700.0
2010-03-31 12:15:00,44.32,44.44,44.3,44.42,152400.0,15.6095,15.6518,15.6025,15.6448,152400.0
2010-03-31 12:20:00,44.43,44.5,44.42,44.48,163400.0,15.6483,15.6729,15.6448,15.6659,163400.0
2010-03-31 12:25:00,44.5,44.52,44.39,44.39,82000.0,15.6729,15.68,15.6342,15.6342,82000.0
2010-03-31 12:30:00,44.4,44.4,44.36,44.4,51300.0,15.6377,15.6377,15.6236,15.6377,51300.0
2010-03-31 12:35:00,44.4,44.49,44.39,44.48,96400.0,15.6377,15.6694,15.6342,15.6659,96400.0
2010-03-31 12:40:00,44.48,44.51,44.45,44.47,97200.0,15.6659,15.6765,15.6553,15.6624,97200.0
2010-03-31 12:45:00,44.47,44.52,44.4,44.45,63400.0,15.6624,15.68,15.6377,15.6553,63400.0
2010-03-31 12:50:00,44.45,44.49,44.45,44.48,41100.0,15.6553,15.6694,15.6553,15.6659,41100.0
2010-03-31 12:55:00,44.49,44.49,44.43,44.45,72800.0,15.6694,15.6694,15.6483,15.6553,72800.0
2010-03-31 13:00:00,44.45,44.46,44.4,44.4,52800.0,15.6553,15.6589,15.6377,15.6377,52800.0
2010-03-31 13:05:00,44.4,44.5,44.4,44.49,118500.0,15.6377,15.6729,15.6377,15.6694,118500.0
2010-03-31 13:10:00,44.48,44.58,44.47,44.55,101600.0,15.6659,15.7011,15.6624,15.6906,101600.0
2010-03-31 13:15:00,44.55,44.58,44.52,44.52,70500.0,15.6906,15.7011,15.68,15.68,70500.0
2010-03-31 13:20:00,44.53,44.59,44.46,44.59,120700.0,15.6835,15.7046,15.6589,15.7046,120700.0
2010-03-31 13:25:00,44.58,44.59,44.54,44.58,45000.0,15.7011,15.7046,15.687,15.7011,45000.0
2010-03-31 13:30:00,44.58,44.58,44.54,44.55,87900.0,15.7011,15.7011,15.687,15.6906,87900.0
2010-03-31 13:35:00,44.56,44.57,44.53,44.55,73500.0,15.6941,15.6976,15.6835,15.6906,73500.0
2010-03-31 13:40:00,44.54,44.57,44.47,44.53,124500.0,15.687,15.6976,15.6624,15.6835,124500.0
2010-03-31 13:45:00,44.54,44.58,44.52,44.56,64000.0,15.687,15.7011,15.68,15.6941,64000.0
2010-03-31 13:50:00,44.56,44.65,44.55,44.63,152400.0,15.6941,15.7258,15.6906,15.7187,152400.0
2010-03-31 13:55:00,44.64,44.68,44.59,44.6,83900.0,15.7223,15.7363,15.7046,15.7082,83900.0
2010-03-31 14:00:00,44.6,44.63,44.56,44.6,67400.0,15.7082,15.7187,15.6941,15.7082,67400.0
2010-03-31 14:05:00,44.6,44.69,44.58,44.66,128500.0,15.7082,15.7399,15.7011,15.7293,128500.0
2010-03-31 14:10:00,44.65,44.66,44.57,44.58,67400.0,15.7258,15.7293,15.6976,15.7011,67400.0
2010-03-31 14:15:00,44.57,44.6,44.54,44.54,131300.0,15.6976,15.7082,15.687,15.687,131300.0
2010-03-31 14:20:00,44.54,44.61,44.53,44.57,77200.0,15.687,15.7117,15.6835,15.6976,77200.0
2010-03-31 14:25:00,44.57,44.66,44.57,44.66,72600.0,15.6976,15.7293,15.6976,15.7293,72600.0
2010-03-31 14:30:00,44.66,44.68,44.58,44.58,76400.0,15.7293,15.7363,15.7011,15.7011,76400.0
2010-03-31 14:35:00,44.59,44.62,44.57,44.57,65400.0,15.7046,15.7152,15.6976,15.6976,65400.0
2010-03-31 14:40:00,44.57,44.58,44.47,44.47,83000.0,15.6976,15.7011,15.6624,15.6624,83000.0
2010-03-31 14:45:00,44.47,44.52,44.45,44.46,128000.0,15.6624,15.68,15.6553,15.6589,128000.0
2010-03-31 14:50:00,44.46,44.5,44.43,44.49,93200.0,15.6589,15.6729,15.6483,15.6694,93200.0
2010-03-31 14:55:00,44.49,44.53,44.44,44.52,82200.0,15.6694,15.6835,15.6518,15.68,82200.0
2010-03-31 15:00:00,44.51,44.52,44.46,44.48,107000.0,15.6765,15.68,15.6589,15.6659,107000.0
2010-03-31 15:05:00,44.48,44.52,44.46,44.5,116200.0,15.6659,15.68,15.6589,15.6729,116200.0
2010-03-31 15:10:00,44.51,44.51,44.46,44.47,67800.0,15.6765,15.6765,15.6589,15.6624,67800.0
2010-03-31 15:15:00,44.47,44.48,44.42,44.47,104000.0,15.6624,15.6659,15.6448,15.6624,104000.0
2010-03-31 15:20:00,44.47,44.5,44.39,44.42,156400.0,15.6624,15.6729,15.6342,15.6448,156400.0
2010-03-31 15:25:00,44.41,44.55,44.41,44.54,145400.0,15.6412,15.6906,15.6412,15.687,145400.0
2010-03-31 15:30:00,44.54,44.55,44.48,44.53,102500.0,15.687,15.6906,15.6659,15.6835,102500.0
2010-03-31 15:35:00,44.53,44.57,44.49,44.53,100600.0,15.6835,15.6976,15.6694,15.6835,100600.0
2010-03-31 15:40:00,44.54,44.61,44.53,44.54,130900.0,15.687,15.7117,15.6835,15.687,130900.0
2010-03-31 15:45:00,44.54,44.55,44.46,44.47,362000.0,15.687,15.6906,15.6589,15.6624,362000.0
2010-03-31 15:50:00,44.47,44.56,44.45,44.51,393300.0,15.6624,15.6941,15.6553,15.6765,393300.0
2010-03-31 15:55:00,44.5,44.55,44.46,44.5,608800.0,15.6729,15.6906,15.6589,15.6729,608800.0
2010-04-01 09:30:00,45.35,45.36,45.02,45.22,621100.0,15.9723,15.9758,15.8561,15.9265,621100.0
2010-04-01 09:35:00,45.23,45.35,45.07,45.07,369800.0,15.93,15.9723,15.8737,15.8737,369800.0
2010-04-01 09:40:00,45.07,45.17,44.96,45.01,508800.0,15.8737,15.9089,15.835,15.8526,508800.0
2010-04-01 09:45:00,45.01,45.17,45.0,45.14,242600.0,15.8526,15.9089,15.849,15.8984,242600.0
2010-04-01 09:50:00,45.14,45.21,45.08,45.17,139800.0,15.8984,15.923,15.8772,15.9089,139800.0
2010-04-01 09:55:00,45.19,45.23,45.17,45.21,437700.0,15.916,15.93,15.9089,15.923,437700.0
2010-04-01 10:00:00,45.21,45.27,45.17,45.25,320900.0,15.923,15.9441,15.9089,15.9371,320900.0
2010-04-01 10:05:00,45.24,45.29,45.2,45.25,336500.0,15.9336,15.9512,15.9195,15.9371,336500.0
2010-04-01 10:10:00,45.26,45.4,45.26,45.38,202200.0,15.9406,15.9899,15.9406,15.9829,202200.0
2010-04-01 10:15:00,45.38,45.38,45.16,45.16,237100.0,15.9829,15.9829,15.9054,15.9054,237100.0
2010-04-01 10:20:00,45.17,45.19,45.13,45.18,118300.0,15.9089,15.916,15.8948,15.9124,118300.0
2010-04-01 10:25:00,45.18,45.18,45.09,45.12,316500.0,15.9124,15.9124,15.8807,15.8913,316500.0
2010-04-01 10:30:00,45.12,45.16,45.07,45.08,228400.0,15.8913,15.9054,15.8737,15.8772,228400.0
2010-04-01 10:35:00,45.08,45.3,45.06,45.3,166000.0,15.8772,15.9547,15.8702,15.9547,166000.0
2010-04-01 10:40:00,45.3,45.39,45.29,45.33,113600.0,15.9547,15.9864,15.9512,15.9653,113600.0
2010-04-01 10:45:00,45.33,45.35,45.22,45.24,98900.0,15.9653,15.9723,15.9265,15.9336,98900.0
2010-04-01 10:50:00,45.24,45.25,45.18,45.2,114400.0,15.9336,15.9371,15.9124,15.9195,114400.0
2010-04-01 10:55:00,45.2,45.25,45.16,45.24,118500.0,15.9195,15.9371,15.9054,15.9336,118500.0
2010-04-01 11:00:00,45.23,45.29,45.23,45.26,118000.0,15.93,15.9512,15.93,15.9406,118000.0
2010-04-01 11:05:00,45.27,45.3,45.24,45.27,132900.0,15.9441,15.9547,15.9336,15.9441,132900.0
2010-04-01 11:10:00,45.27,45.27,45.22,45.26,136400.0,15.9441,15.9441,15.9265,15.9406,136400.0
2010-04-01 11:15:00,45.26,45.3,45.25,45.26,117500.0,15.9406,15.9547,15.9371,15.9406,117500.0
2010-04-01 11:20:00,45.26,45.34,45.16,45.34,183000.0,15.9406,15.9688,15.9054,15.9688,183000.0
2010-04-01 11:25:00,45.34,45.37,45.31,45.33,95900.0,15.9688,15.9794,15.9582,15.9653,95900.0
2010-04-01 11:30:00,45.33,45.39,45.31,45.39,100100.0,15.9653,15.9864,15.9582,15.9864,100100.0
2010-04-01 11:35:00,45.39,45.42,45.31,45.42,153600.0,15.9864,15.997,15.9582,15.997,153600.0
2010-04-01 11:40:00,45.42,45.49,45.39,45.42,105000.0,15.997,16.0216,15.9864,15.997,105000.0
2010-04-01 11:45:00,45.42,45.48,45.4,45.48,114100.0,15.997,16.0181,15.9899,16.0181,114100.0
2010-04-01 11:50:00,45.47,45.54,45.46,45.54,169700.0,16.0146,16.0392,16.0111,16.0392,169700.0
2010-04-01 11:55:00,45.54,45.54,45.38,45.38,101900.0,16.0392,16.0392,15.9829,15.9829,101900.0
2010-04-01 12:00:00,45.38,45.44,45.38,45.42,30900.0,15.9829,16.004,15.9829,15.997,30900.0
2010-04-01 12:05:00,45.43,45.54,45.43,45.54,80300.0,16.0005,16.0392,16.0005,16.0392,80300.0
2010-04-01 12:10:00,45.54,45.55,45.48,45.51,121500.0,16.0392,16.0428,16.0181,16.0287,121500.0
2010-04-01 12:15:00,45.51,45.51,45.45,45.46,51400.0,16.0287,16.0287,16.0075,16.0111,51400.0
2010-04-01 12:20:00,45.46,45.6,45.46,45.59,92400.0,16.0111,16.0604,16.0111,16.0568,92400.0
2010-04-01 12:25:00,45.59,45.59,45.53,45.56,103900.0,16.0568,16.0568,16.0357,16.0463,103900.0
2010-04-01 12:30:00,45.57,45.58,45.5,45.5,111300.0,16.0498,16.0533,16.0251,16.0251,111300.0
2010-04-01 12:35:00,45.5,45.54,45.37,45.5,164900.0,16.0251,16.0392,15.9794,16.0251,164900.0
2010-04-01 12:40:00,45.51,45.52,45.47,45.49,108500.0,16.0287,16.0322,16.0146,16.0216,108500.0
2010-04-01 12:45:00,45.49,45.51,45.47,45.51,58900.0,16.0216,16.0287,16.0146,16.0287,58900.0
2010-04-01 12:50:00,45.51,45.51,45.47,45.5,66600.0,16.0287,16.0287,16.0146,16.0251,66600.0
2010-04-01 12:55:00,45.5,45.51,45.41,45.41,45200.0,16.0251,16.0287,15.9934,15.9934,45200.0
2010-04-01 13:00:00,45.41,45.45,45.41,45.44,70800.0,15.9934,16.0075,15.9934,16.004,70800.0
2010-04-01 13:05:00,45.44,45.52,45.44,45.51,116100.0,16.004,16.0322,16.004,16.0287,116100.0
2010-04-01 13:10:00,45.5,45.58,45.48,45.56,113400.0,16.0251,16.0533,16.0181,16.0463,113400.0
2010-04-01 13:15:00,45.56,45.58,45.55,45.56,82900.0,16.0463,16.0533,16.0428,16.0463,82900.0
2010-04-01 13:20:00,45.56,45.61,45.56,45.61,84500.0,16.0463,16.0639,16.0463,16.0639,84500.0
2010-04-01 13:25:00,45.61,45.61,45.56,45.57,40300.0,16.0639,16.0639,16.0463,16.0498,40300.0
2010-04-01 13:30:00,45.57,45.58,45.54,45.58,47500.0,16.0498,16.0533,16.0392,16.0533,47500.0
2010-04-01 13:35:00,45.58,45.6,45.56,45.57,62100.0,16.0533,16.0604,16.0463,16.0498,62100.0
2010-04-01 13:40:00,45.57,45.57,45.49,45.5,88800.0,16.0498,16.0498,16.0216,16.0251,88800.0
2010-04-01 13:45:00,45.5,45.5,45.37,45.38,191800.0,16.0251,16.0251,15.9794,15.9829,191800.0
2010-04-01 13:50:00,45.38,45.44,45.37,45.42,77600.0,15.9829,16.004,15.9794,15.997,77600.0
2010-04-01 13:55:00,45.41,45.42,45.34,45.35,96300.0,15.9934,15.997,15.9688,15.9723,96300.0
2010-04-01 14:00:00,45.35,45.39,45.31,45.33,114000.0,15.9723,15.9864,15.9582,15.9653,114000.0
2010-04-01 14:05:00,45.34,45.36,45.3,45.34,81800.0,15.9688,15.9758,15.9547,15.9688,81800.0
2010-04-01 14:10:00,45.34,45.42,45.33,45.38,98800.0,15.9688,15.997,15.9653,15.9829,98800.0
2010-04-01 14:15:00,45.39,45.41,45.36,45.38,90700.0,15.9864,15.9934,15.9758,15.9829,90700.0
2010-04-01 14:20:00,45.38,45.41,45.36,45.36,76000.0,15.9829,15.9934,15.9758,15.9758,76000.0
2010-04-01 14:25:00,45.37,45.38,45.32,45.32,100000.0,15.9794,15.9829,15.9617,15.9617,100000.0
2010-04-01 14:30:00,45.33,45.37,45.27,45.28,144300.0,15.9653,15.9794,15.9441,15.9477,144300.0
2010-04-01 14:35:00,45.27,45.28,45.15,45.2,188200.0,15.9441,15.9477,15.9019,15.9195,188200.0
2010-04-01 14:40:00,45.19,45.23,45.15,45.2,176300.0,15.916,15.93,15.9019,15.9195,176300.0
2010-04-01 14:45:00,45.21,45.3,45.17,45.29,90600.0,15.923,15.9547,15.9089,15.9512,90600.0
2010-04-01 14:50:00,45.28,45.38,45.28,45.3,131900.0,15.9477,15.9829,15.9477,15.9547,131900.0
2010-04-01 14:55:00,45.3,45.38,45.27,45.38,68900.0,15.9547,15.9829,15.9441,15.9829,68900.0
2010-04-01 15:00:00,45.37,45.4,45.32,45.33,57400.0,15.9794,15.9899,15.9617,15.9653,57400.0
2010-04-01 15:05:00,45.33,45.39,45.31,45.37,55000.0,15.9653,15.9864,15.9582,15.9794,55000.0
2010-04-01 15:10:00,45.38,45.4,45.36,45.39,47000.0,15.9829,15.9899,15.9758,15.9864,47000.0
2010-04-01 15:15:00,45.38,45.46,45.38,45.38,90700.0,15.9829,16.0111,15.9829,15.9829,90700.0
2010-04-01 15:20:00,45.39,45.47,45.38,45.44,68800.0,15.9864,16.0146,15.9829,16.004,68800.0
2010-04-01 15:25:00,45.43,45.44,45.35,45.39,100500.0,16.0005,16.004,15.9723,15.9864,100500.0
2010-04-01 15:30:00,45.38,45.41,45.37,45.38,158500.0,15.9829,15.9934,15.9794,15.9829,158500.0
2010-04-01 15:35:00,45.37,45.38,45.3,45.33,125200.0,15.9794,15.9829,15.9547,15.9653,125200.0
2010-04-01 15:40:00,45.32,45.42,45.32,45.39,160500.0,15.9617,15.997,15.9617,15.9864,160500.0
2010-04-01 15:45:00,45.4,45.43,45.34,45.39,222400.0,15.9899,16.0005,15.9688,15.9864,222400.0
2010-04-01 15:50:00,45.4,45.4,45.34,45.38,245700.0,15.9899,15.9899,15.9688,15.9829,245700.0
2010-04-01 15:55:00,45.38,45.39,45.33,45.38,390300.0,15.9829,15.9864,15.9653,15.9829,390300.0
2010-04-05 09:30:00,45.94,46.07,45.69,45.71,410700.0,16.1801,16.2259,16.0921,16.0991,410700.0
2010-04-05 09:35:00,45.7,45.87,45.65,45.79,201300.0,16.0956,16.1555,16.078,16.1273,201300.0
2010-04-05 09:40:00,45.78,45.9,45.77,45.9,203600.0,16.1238,16.166,16.1202,16.166,203600.0
2010-04-05 09:45:00,45.9,45.95,45.86,45.94,94700.0,16.166,16.1836,16.1519,16.1801,94700.0
2010-04-05 09:50:00,45.95,45.95,45.82,45.85,157300.0,16.1836,16.1836,16.1378,16.1484,157300.0
2010-04-05 09:55:00,45.85,45.87,45.8,45.87,60700.0,16.1484,16.1555,16.1308,16.1555,60700.0
2010-04-05 10:00:00,45.88,45.94,45.84,45.89,244700.0,16.159,16.1801,16.1449,16.1625,244700.0
2010-04-05 10:05:00,45.9,45.9,45.83,45.88,88400.0,16.166,16.166,16.1414,16.159,88400.0
2010-04-05 10:10:00,45.88,45.9,45.81,45.82,156000.0,16.159,16.166,16.1343,16.1378,156000.0
2010-04-05 10:15:00,45.81,45.84,45.77,45.82,214700.0,16.1343,16.1449,16.1202,16.1378,214700.0
2010-04-05 10:20:00,45.81,45.84,45.76,45.79,213800.0,16.1343,16.1449,16.1167,16.1273,213800.0
2010-04-05 10:25:00,45.79,45.82,45.72,45.75,307200.0,16.1273,16.1378,16.1026,16.1132,307200.0
2010-04-05 10:30:00,45.76,45.81,45.75,45.8,118200.0,16.1167,16.1343,16.1132,16.1308,118200.0
2010-04-05 10:35:00,45.79,45.8,45.76,45.79,167900.0,16.1273,16.1308,16.1167,16.1273,167900.0
2010-04-05 10:40:00,45.78,45.84,45.76,45.83,189100.0,16.1238,16.1449,16.1167,16.1414,189100.0
2010-04-05 10:45:00,45.83,45.86,45.79,45.85,185300.0,16.1414,16.1519,16.1273,16.1484,185300.0
2010-04-05 10:50:00,45.85,45.9,45.82,45.88,121300.0,16.1484,16.166,16.1378,16.159,121300.0
2010-04-05 10:55:00,45.89,45.9,45.82,45.83,79900.0,16.1625,16.166,16.1378,16.1414,79900.0
2010-04-05 11:00:00,45.82,45.83,45.75,45.81,95400.0,16.1378,16.1414,16.1132,16.1343,95400.0
2010-04-05 11:05:00,45.82,45.87,45.79,45.86,149100.0,16.1378,16.1555,16.1273,16.1519,149100.0
2010-04-05 11:10:00,45.85,45.91,45.85,45.88,122800.0,16.1484,16.1695,16.1484,16.159,122800.0
2010-04-05 11:15:00,45.88,45.92,45.87,45.9,88400.0,16.159,16.1731,16.1555,16.166,88400.0
2010-04-05 11:20:00,45.89,45.93,45.86,45.91,85800.0,16.1625,16.1766,16.1519,16.1695,85800.0
2010-04-05 11:25:00,45.91,45.93,45.88,45.89,78300.0,16.1695,16.1766,16.159,16.1625,78300.0
2010-04-05 11:30:00,45.9,45.92,45.84,45.86,74600.0,16.166,16.1731,16.1449,16.1519,74600.0
2010-04-05 11:35:00,45.86,45.95,45.85,45.92,140700.0,16.1519,16.1836,16.1484,16.1731,140700.0
2010-04-05 11:40:00,45.92,45.93,45.85,45.85,70600.0,16.1731,16.1766,16.1484,16.1484,70600.0
2010-04-05 11:45:00,45.86,45.97,45.86,45.94,210400.0,16.1519,16.1907,16.1519,16.1801,210400.0
2010-04-05 11:50:00,45.94,45.97,45.91,45.95,225700.0,16.1801,16.1907,16.1695,16.1836,225700.0
2010-04-05 11:55:00,45.96,45.99,45.94,45.99,90900.0,16.1872,16.1977,16.1801,16.1977,90900.0
2010-04-05 12:00:00,45.99,46.0,45.95,45.99,54400.0,16.1977,16.2012,16.1836,16.1977,54400.0
2010-04-05 12:05:00,46.0,46.07,45.97,46.06,179600.0,16.2012,16.2259,16.1907,16.2224,179600.0
2010-04-05 12:10:00,46.06,46.1,46.06,46.07,97500.0,16.2224,16.2365,16.2224,16.2259,97500.0
2010-04-05 12:15:00,46.08,46.1,46.04,46.05,61300.0,16.2294,16.2365,16.2153,16.2189,61300.0
2010-04-05 12:20:00,46.05,46.15,46.04,46.13,128100.0,16.2189,16.2541,16.2153,16.247,128100.0
2010-04-05 12:25:00,46.13,46.14,46.09,46.11,45600.0,16.247,16.2506,16.2329,16.24,45600.0
2010-04-05 12:30:00,46.11,46.18,46.11,46.14,134700.0,16.24,16.2646,16.24,16.2506,134700.0
2010-04-05 12:35:00,46.14,46.14,46.01,46.02,110500.0,16.2506,16.2506,16.2048,16.2083,110500.0
2010-04-05 12:40:00,46.01,46.09,46.01,46.08,72400.0,16.2048,16.2329,16.2048,16.2294,72400.0
2010-04-05 12:45:00,46.08,46.08,45.97,45.98,84300.0,16.2294,16.2294,16.1907,16.1942,84300.0
2010-04-05 12:50:00,45.97,46.07,45.97,46.07,75100.0,16.1907,16.2259,16.1907,16.2259,75100.0
2010-04-05 12:55:00,46.07,46.08,46.01,46.04,54500.0,16.2259,16.2294,16.2048,16.2153,54500.0
2010-04-05 13:00:00,46.04,46.11,46.04,46.09,45000.0,16.2153,16.24,16.2153,16.2329,45000.0
2010-04-05 13:05:00,46.08,46.09,46.04,46.04,46400.0,16.2294,16.2329,16.2153,16.2153,46400.0
2010-04-05 13:10:00,46.04,46.1,46.03,46.08,63700.0,16.2153,16.2365,16.2118,16.2294,63700.0
2010-04-05 13:15:00,46.07,46.11,46.07,46.07,51500.0,16.2259,16.24,16.2259,16.2259,51500.0
2010-04-05 13:20:00,46.08,46.08,46.04,46.06,44900.0,16.2294,16.2294,16.2153,16.2224,44900.0
2010-04-05 13:25:00,46.05,46.08,46.05,46.08,32300.0,16.2189,16.2294,16.2189,16.2294,32300.0
2010-04-05 13:30:00,46.07,46.16,46.07,46.12,49400.0,16.2259,16.2576,16.2259,16.2435,49400.0
2010-04-05 13:35:00,46.11,46.11,46.04,46.06,50500.0,16.24,16.24,16.2153,16.2224,50500.0
2010-04-05 13:40:00,46.05,46.1,46.02,46.02,70000.0,16.2189,16.2365,16.2083,16.2083,70000.0
2010-04-05 13:45:00,46.03,46.04,45.99,46.0,56200.0,16.2118,16.2153,16.1977,16.2012,56200.0
2010-04-05 13:50:00,46.0,46.07,45.98,45.99,71100.0,16.2012,16.2259,16.1942,16.1977,71100.0
2010-04-05 13:55:00,46.0,46.03,45.98,46.03,47100.0,16.2012,16.2118,16.1942,16.2118,47100.0
2010-04-05 14:00:00,46.03,46.06,46.01,46.02,47700.0,16.2118,16.2224,16.2048,16.2083,47700.0
2010-04-05 14:05:00,46.03,46.12,46.02,46.09,65200.0,16.2118,16.2435,16.2083,16.2329,65200.0
2010-04-05 14:10:00,46.1,46.1,45.99,46.0,61500.0,16.2365,16.2365,16.1977,16.2012,61500.0
2010-04-05 14:15:00,45.99,46.1,45.99,46.09,70700.0,16.1977,16.2365,16.1977,16.2329,70700.0
2010-04-05 14:20:00,46.09,46.09,46.05,46.07,82900.0,16.2329,16.2329,16.2189,16.2259,82900.0
2010-04-05 14:25:00,46.07,46.11,46.07,46.09,57200.0,16.2259,16.24,16.2259,16.2329,57200.0
2010-04-05 14:30:00,46.09,46.13,46.06,46.1,58700.0,16.2329,16.247,16.2224,16.2365,58700.0
2010-04-05 14:35:00,46.1,46.13,46.08,46.13,83200.0,16.2365,16.247,16.2294,16.247,83200.0
2010-04-05 14:40:00,46.12,46.14,46.11,46.14,72900.0,16.2435,16.2506,16.24,16.2506,72900.0
2010-04-05 14:45:00,46.13,46.14,46.1,46.12,58500.0,16.247,16.2506,16.2365,16.2435,58500.0
2010-04-05 14:50:00,46.12,46.14,46.04,46.07,81300.0,16.2435,16.2506,16.2153,16.2259,81300.0
2010-04-05 14:55:00,46.07,46.08,46.0,46.01,110400.0,16.2259,16.2294,16.2012,16.2048,110400.0
2010-04-05 15:00:00,46.02,46.1,46.01,46.05,115300.0,16.2083,16.2365,16.2048,16.2189,115300.0
2010-04-05 15:05:00,46.06,46.07,46.0,46.01,93000.0,16.2224,16.2259,16.2012,16.2048,93000.0
2010-04-05 15:10:00,46.02,46.04,45.99,45.99,116200.0,16.2083,16.2153,16.1977,16.1977,116200.0
2010-04-05 15:15:00,46.0,46.04,45.92,45.95,149500.0,16.2012,16.2153,16.1731,16.1836,149500.0
2010-04-05 15:20:00,45.95,46.01,45.95,46.0,100100.0,16.1836,16.2048,16.1836,16.2012,100100.0
2010-04-05 15:25:00,46.0,46.02,45.97,45.97,131300.0,16.2012,16.2083,16.1907,16.1907,131300.0
2010-04-05 15:30:00,45.97,45.97,45.86,45.92,144200.0,16.1907,16.1907,16.1519,16.1731,144200.0
2010-04-05 15:35:00,45.9,45.96,45.89,45.9,150900.0,16.166,16.1872,16.1625,16.166,150900.0
2010-04-05 15:40:00,45.91,45.96,45.9,45.92,208400.0,16.1695,16.1872,16.166,16.1731,208400.0
2010-04-05 15:45:00,45.91,46.0,45.9,45.95,335100.0,16.1695,16.2012,16.166,16.1836,335100.0
2010-04-05 15:50:00,45.94,45.97,45.92,45.94,165900.0,16.1801,16.1907,16.1731,16.1801,165900.0
2010-04-05 15:55:00,45.94,45.94,45.88,45.89,364200.0,16.1801,16.1801,16.159,16.1625,364200.0
2010-04-06 09:30:00,45.77,45.79,45.6,45.77,296600.0,16.1202,16.1273,16.0604,16.1202,296600.0
2010-04-06 09:35:00,45.78,46.0,45.77,45.99,194900.0,16.1238,16.2012,16.1202,16.1977,194900.0
2010-04-06 09:40:00,45.99,46.02,45.89,46.02,202300.0,16.1977,16.2083,16.1625,16.2083,202300.0
2010-04-06 09:45:00,46.02,46.09,45.93,46.09,148500.0,16.2083,16.2329,16.1766,16.2329,148500.0
2010-04-06 09:50:00,46.08,46.1,45.93,45.96,165900.0,16.2294,16.2365,16.1766,16.1872,165900.0
2010-04-06 09:55:00,45.96,46.05,45.96,46.01,104600.0,16.1872,16.2189,16.1872,16.2048,104600.0
2010-04-06 10:00:00,46.02,46.06,45.93,46.01,247500.0,16.2083,16.2224,16.1766,16.2048,247500.0
2010-04-06 10:05:00,46.01,46.16,46.01,46.12,142600.0,16.2048,16.2576,16.2048,16.2435,142600.0
2010-04-06 10:10:00,46.12,46.2,46.08,46.19,135700.0,16.2435,16.2717,16.2294,16.2682,135700.0
2010-04-06 10:15:00,46.19,46.27,46.19,46.24,334500.0,16.2682,16.2963,16.2682,16.2858,334500.0
2010-04-06 10:20:00,46.23,46.39,46.23,46.39,331600.0,16.2822,16.3386,16.2822,16.3386,331600.0
2010-04-06 10:25:00,46.38,46.44,46.34,46.44,181800.0,16.3351,16.3562,16.321,16.3562,181800.0
2010-04-06 10:30:00,46.41,46.57,46.4,46.52,244600.0,16.3456,16.402,16.3421,16.3844,244600.0
2010-04-06 10:35:00,46.52,46.53,46.46,46.52,224100.0,16.3844,16.3879,16.3633,16.3844,224100.0
2010-04-06 10:40:00,46.51,46.54,46.4,46.43,212400.0,16.3809,16.3914,16.3421,16.3527,212400.0
2010-04-06 10:45:00,46.43,46.46,46.3,46.3,146700.0,16.3527,16.3633,16.3069,16.3069,146700.0
2010-04-06 10:50:00,46.3,46.35,46.26,46.28,151400.0,16.3069,16.3245,16.2928,16.2999,151400.0
2010-04-06 10:55:00,46.29,46.37,46.29,46.33,130700.0,16.3034,16.3316,16.3034,16.3175,130700.0
2010-04-06 11:00:00,46.33,46.43,46.33,46.41,98300.0,16.3175,16.3527,16.3175,16.3456,98300.0
2010-04-06 11:05:00,46.4,46.41,46.35,46.37,46900.0,16.3421,16.3456,16.3245,16.3316,46900.0
2010-04-06 11:10:00,46.37,46.38,46.31,46.32,95100.0,16.3316,16.3351,16.3104,16.3139,95100.0
2010-04-06 11:15:00,46.32,46.38,46.31,46.37,91700.0,16.3139,16.3351,16.3104,16.3316,91700.0
2010-04-06 11:20:00,46.38,46.44,46.37,46.39,116800.0,16.3351,16.3562,16.3316,16.3386,116800.0
2010-04-06 11:25:00,46.41,46.45,46.41,46.42,98700.0,16.3456,16.3597,16.3456,16.3492,98700.0
2010-04-06 11:30:00,46.42,46.45,46.39,46.39,129300.0,16.3492,16.3597,16.3386,16.3386,129300.0
2010-04-06 11:35:00,46.39,46.44,46.31,46.32,135000.0,16.3386,16.3562,16.3104,16.3139,135000.0
2010-04-06 11:40:00,46.33,46.41,46.33,46.41,61800.0,16.3175,16.3456,16.3175,16.3456,61800.0
2010-04-06 11:45:00,46.41,46.42,46.35,46.4,100600.0,16.3456,16.3492,16.3245,16.3421,100600.0
2010-04-06 11:50:00,46.41,46.41,46.36,46.36,58300.0,16.3456,16.3456,16.328,16.328,58300.0
2010-04-06 11:55:00,46.36,46.37,46.26,46.35,89000.0,16.328,16.3316,16.2928,16.3245,89000.0
2010-04-06 12:00:00,46.35,46.36,46.32,46.35,47100.0,16.3245,16.328,16.3139,16.3245,47100.0
2010-04-06 12:05:00,46.34,46.37,46.29,46.35,85300.0,16.321,16.3316,16.3034,16.3245,85300.0
2010-04-06 12:10:00,46.35,46.37,46.32,46.33,40500.0,16.3245,16.3316,16.3139,16.3175,40500.0
2010-04-06 12:15:00,46.32,46.36,46.32,46.34,48300.0,16.3139,16.328,16.3139,16.321,48300.0
2010-04-06 12:20:00,46.34,46.35,46.3,46.33,131200.0,16.321,16.3245,16.3069,16.3175,131200.0
2010-04-06 12:25:00,46.32,46.33,46.25,46.25,54400.0,16.3139,16.3175,16.2893,16.2893,54400.0
2010-04-06 12:30:00,46.25,46.26,46.22,46.22,136600.0,16.2893,16.2928,16.2787,16.2787,136600.0
2010-04-06 12:35:00,46.22,46.24,46.2,46.22,100800.0,16.2787,16.2858,16.2717,16.2787,100800.0
2010-04-06 12:40:00,46.22,46.29,46.21,46.25,80100.0,16.2787,16.3034,16.2752,16.2893,80100.0
2010-04-06 12:45:00,46.24,46.26,46.22,46.24,39900.0,16.2858,16.2928,16.2787,16.2858,39900.0
2010-04-06 12:50:00,46.24,46.25,46.17,46.18,65200.0,16.2858,16.2893,16.2611,16.2646,65200.0
2010-04-06 12:55:00,46.18,46.27,46.18,46.26,86000.0,16.2646,16.2963,16.2646,16.2928,86000.0
2010-04-06 13:00:00,46.26,46.29,46.26,46.27,82500.0,16.2928,16.3034,16.2928,16.2963,82500.0
2010-04-06 13:05:00,46.26,46.31,46.24,46.3,150100.0,16.2928,16.3104,16.2858,16.3069,150100.0
2010-04-06 13:10:00,46.29,46.34,46.28,46.29,106500.0,16.3034,16.321,16.2999,16.3034,106500.0
2010-04-06 13:15:00,46.3,46.31,46.21,46.26,108300.0,16.3069,16.3104,16.2752,16.2928,108300.0
2010-04-06 13:20:00,46.26,46.31,46.24,46.25,76600.0,16.2928,16.3104,16.2858,16.2893,76600.0
2010-04-06 13:25:00,46.25,46.29,46.25,46.28,76000.0,16.2893,16.3034,16.2893,16.2999,76000.0
2010-04-06 13:30:00,46.27,46.3,46.26,46.29,96500.0,16.2963,16.3069,16.2928,16.3034,96500.0
2010-04-06 13:35:00,46.29,46.3,46.27,46.28,103300.0,16.3034,16.3069,16.2963,16.2999,103300.0
2010-04-06 13:40:00,46.28,46.31,46.26,46.3,64300.0,16.2999,16.3104,16.2928,16.3069,64300.0
2010-04-06 13:45:00,46.3,46.31,46.28,46.28,53000.0,16.3069,16.3104,16.2999,16.2999,53000.0
2010-04-06 13:50:00,46.3,46.31,46.25,46.26,51000.0,16.3069,16.3104,16.2893,16.2928,51000.0
2010-04-06 13:55:00,46.26,46.3,46.25,46.28,70000.0,16.2928,16.3069,16.2893,16.2999,70000.0
2010-04-06 14:00:00,46.28,46.42,46.28,46.42,118900.0,16.2999,16.3492,16.2999,16.3492,118900.0
2010-04-06 14:05:00,46.42,46.44,46.34,46.38,152600.0,16.3492,16.3562,16.321,16.3351,152600.0
2010-04-06 14:10:00,46.37,46.47,46.36,46.46,157600.0,16.3316,16.3668,16.328,16.3633,157600.0
2010-04-06 14:15:00,46.47,46.55,46.46,46.55,167000.0,16.3668,16.395,16.3633,16.395,167000.0
2010-04-06 14:20:00,46.55,46.56,46.51,46.53,89300.0,16.395,16.3985,16.3809,16.3879,89300.0
2010-04-06 14:25:00,46.52,46.53,46.45,46.48,133500.0,16.3844,16.3879,16.3597,16.3703,133500.0
2010-04-06 14:30:00,46.48,46.56,46.47,46.55,168500.0,16.3703,16.3985,16.3668,16.395,168500.0
2010-04-06 14:35:00,46.56,46.59,46.46,46.56,235100.0,16.3985,16.409,16.3633,16.3985,235100.0
2010-04-06 14:40:00,46.57,46.59,46.49,46.51,112200.0,16.402,16.409,16.3738,16.3809,112200.0
2010-04-06 14:45:00,46.51,46.52,46.44,46.45,67200.0,16.3809,16.3844,16.3562,16.3597,67200.0
2010-04-06 14:50:00,46.46,46.5,46.45,46.47,209700.0,16.3633,16.3773,16.3597,16.3668,209700.0
2010-04-06 14:55:00,46.46,46.5,46.46,46.47,134800.0,16.3633,16.3773,16.3633,16.3668,134800.0
2010-04-06 15:00:00,46.47,46.48,46.43,46.45,76800.0,16.3668,16.3703,16.3527,16.3597,76800.0
2010-04-06 15:05:00,46.44,46.45,46.42,46.44,63100.0,16.3562,16.3597,16.3492,16.3562,63100.0
2010-04-06 15:10:00,46.44,46.46,46.42,46.45,82100.0,16.3562,16.3633,16.3492,16.3597,82100.0
2010-04-06 15:15:00,46.45,46.47,46.42,46.46,70900.0,16.3597,16.3668,16.3492,16.3633,70900.0
2010-04-06 15:20:00,46.46,46.46,46.39,46.42,147200.0,16.3633,16.3633,16.3386,16.3492,147200.0
2010-04-06 15:25:00,46.42,46.44,46.38,46.38,152800.0,16.3492,16.3562,16.3351,16.3351,152800.0
2010-04-06 15:30:00,46.37,46.42,46.35,46.42,129300.0,16.3316,16.3492,16.3245,16.3492,129300.0
2010-04-06 15:35:00,46.41,46.47,46.41,46.41,217800.0,16.3456,16.3668,16.3456,16.3456,217800.0
2010-04-06 15:40:00,46.42,46.48,46.4,46.47,128000.0,16.3492,16.3703,16.3421,16.3668,128000.0
2010-04-06 15:45:00,46.46,46.47,46.41,46.43,145700.0,16.3633,16.3668,16.3456,16.3527,145700.0
2010-04-06 15:50:00,46.42,46.42,46.36,46.38,207000.0,16.3492,16.3492,16.328,16.3351,207000.0
2010-04-06 15:55:00,46.39,46.39,46.32,46.36,432400.0,16.3386,16.3386,16.3139,16.328,432400.0
2010-04-07 09:30:00,46.32,46.42,46.1,46.21,334700.0,16.3139,16.3492,16.2365,16.2752,334700.0
2010-04-07 09:35:00,46.21,46.39,46.02,46.37,330400.0,16.2752,16.3386,16.2083,16.3316,330400.0
2010-04-07 09:40:00,46.37,46.38,46.25,46.26,327600.0,16.3316,16.3351,16.2893,16.2928,327600.0
2010-04-07 09:45:00,46.26,46.27,46.0,46.01,386700.0,16.2928,16.2963,16.2012,16.2048,386700.0
2010-04-07 09:50:00,46.01,46.05,45.93,46.01,249300.0,16.2048,16.2189,16.1766,16.2048,249300.0
2010-04-07 09:55:00,45.99,46.07,45.99,46.04,153200.0,16.1977,16.2259,16.1977,16.2153,153200.0
2010-04-07 10:00:00,46.05,46.05,45.86,45.95,199700.0,16.2189,16.2189,16.1519,16.1836,199700.0
2010-04-07 10:05:00,45.95,45.98,45.9,45.95,97400.0,16.1836,16.1942,16.166,16.1836,97400.0
2010-04-07 10:10:00,45.95,46.1,45.92,46.1,124000.0,16.1836,16.2365,16.1731,16.2365,124000.0
2010-04-07 10:15:00,46.1,46.19,46.1,46.14,157700.0,16.2365,16.2682,16.2365,16.2506,157700.0
2010-04-07 10:20:00,46.13,46.17,46.07,46.17,175600.0,16.247,16.2611,16.2259,16.2611,175600.0
2010-04-07 10:25:00,46.17,46.28,46.16,46.27,219300.0,16.2611,16.2999,16.2576,16.2963,219300.0
2010-04-07 10:30:00,46.26,46.26,46.11,46.15,222400.0,16.2928,16.2928,16.24,16.2541,222400.0
2010-04-07 10:35:00,46.16,46.19,46.08,46.09,101300.0,16.2576,16.2682,16.2294,16.2329,101300.0
2010-04-07 10:40:00,46.09,46.09,45.87,45.88,223000.0,16.2329,16.2329,16.1555,16.159,223000.0
2010-04-07 10:45:00,45.88,45.89,45.82,45.82,209400.0,16.159,16.1625,16.1378,16.1378,209400.0
2010-04-07 10:50:00,45.82,45.88,45.81,45.87,200500.0,16.1378,16.159,16.1343,16.1555,200500.0
2010-04-07 10:55:00,45.86,45.88,45.81,45.88,157400.0,16.1519,16.159,16.1343,16.159,157400.0
2010-04-07 11:00:00,45.88,45.88,45.69,45.77,190000.0,16.159,16.159,16.0921,16.1202,190000.0
2010-04-07 11:05:00,45.76,45.87,45.74,45.87,172300.0,16.1167,16.1555,16.1097,16.1555,172300.0
2010-04-07 11:10:00,45.87,45.88,45.83,45.87,132000.0,16.1555,16.159,16.1414,16.1555,132000.0
2010-04-07 11:15:00,45.88,45.9,45.83,45.9,186900.0,16.159,16.166,16.1414,16.166,186900.0
2010-04-07 11:20:00,45.9,45.97,45.86,45.92,135800.0,16.166,16.1907,16.1519,16.1731,135800.0
2010-04-07 11:25:00,45.93,45.96,45.87,45.94,118800.0,16.1766,16.1872,16.1555,16.1801,118800.0
2010-04-07 11:30:00,45.94,45.96,45.79,45.8,124600.0,16.1801,16.1872,16.1273,16.1308,124600.0
2010-04-07 11:35:00,45.79,45.82,45.74,45.76,163700.0,16.1273,16.1378,16.1097,16.1167,163700.0
2010-04-07 11:40:00,45.76,45.85,45.75,45.83,89900.0,16.1167,16.1484,16.1132,16.1414,89900.0
2010-04-07 11:45:00,45.83,45.83,45.76,45.83,65700.0,16.1414,16.1414,16.1167,16.1414,65700.0
2010-04-07 11:50:00,45.82,45.86,45.8,45.85,92000.0,16.1378,16.1519,16.1308,16.1484,92000.0
2010-04-07 11:55:00,45.86,45.86,45.7,45.7,193500.0,16.1519,16.1519,16.0956,16.0956,193500.0
2010-04-07 12:00:00,45.71,45.76,45.7,45.72,152700.0,16.0991,16.1167,16.0956,16.1026,152700.0
2010-04-07 12:05:00,45.72,45.76,45.69,45.71,82100.0,16.1026,16.1167,16.0921,16.0991,82100.0
2010-04-07 12:10:00,45.71,45.74,45.66,45.69,93400.0,16.0991,16.1097,16.0815,16.0921,93400.0
2010-04-07 12:15:00,45.68,45.72,45.63,45.64,122500.0,16.0885,16.1026,16.0709,16.0745,122500.0
2010-04-07 12:20:00,45.64,45.69,45.63,45.67,62400.0,16.0745,16.0921,16.0709,16.085,62400.0
2010-04-07 12:25:00,45.67,45.71,45.63,45.63,133400.0,16.085,16.0991,16.0709,16.0709,133400.0
2010-04-07 12:30:00,45.63,45.66,45.61,45.66,170900.0,16.0709,16.0815,16.0639,16.0815,170900.0
2010-04-07 12:35:00,45.67,45.71,45.65,45.69,119700.0,16.085,16.0991,16.078,16.0921,119700.0
2010-04-07 12:40:00,45.68,45.73,45.64,45.67,110500.0,16.0885,16.1061,16.0745,16.085,110500.0
2010-04-07 12:45:00,45.67,45.72,45.65,45.72,122300.0,16.085,16.1026,16.078,16.1026,122300.0
2010-04-07 12:50:00,45.71,45.75,45.68,45.75,225500.0,16.0991,16.1132,16.0885,16.1132,225500.0
2010-04-07 12:55:00,45.75,45.76,45.72,45.76,80300.0,16.1132,16.1167,16.1026,16.1167,80300.0
2010-04-07 13:00:00,45.76,45.85,45.76,45.85,192500.0,16.1167,16.1484,16.1167,16.1484,192500.0
2010-04-07 13:05:00,45.84,45.87,45.82,45.87,141200.0,16.1449,16.1555,16.1378,16.1555,141200.0
2010-04-07 13:10:00,45.87,45.91,45.86,45.89,125700.0,16.1555,16.1695,16.1519,16.1625,125700.0
2010-04-07 13:15:00,45.89,45.9,45.82,45.85,62600.0,16.1625,16.166,16.1378,16.1484,62600.0
2010-04-07 13:20:00,45.85,45.89,45.84,45.89,96200.0,16.1484,16.1625,16.1449,16.1625,96200.0
2010-04-07 13:25:00,45.89,45.91,45.82,45.84,114400.0,16.1625,16.1695,16.1378,16.1449,114400.0
2010-04-07 13:30:00,45.84,45.87,45.83,45.83,61700.0,16.1449,16.1555,16.1414,16.1414,61700.0
2010-04-07 13:35:00,45.83,45.85,45.78,45.8,74300.0,16.1414,16.1484,16.1238,16.1308,74300.0
2010-04-07 13:40:00,45.79,45.81,45.73,45.76,69800.0,16.1273,16.1343,16.1061,16.1167,69800.0
2010-04-07 13:45:00,45.75,45.75,45.69,45.7,82100.0,16.1132,16.1132,16.0921,16.0956,82100.0
2010-04-07 13:50:00,45.7,45.78,45.7,45.75,90700.0,16.0956,16.1238,16.0956,16.1132,90700.0
2010-04-07 13:55:00,45.76,45.85,45.75,45.82,125200.0,16.1167,16.1484,16.1132,16.1378,125200.0
2010-04-07 14:00:00,45.81,45.82,45.75,45.79,73000.0,16.1343,16.1378,16.1132,16.1273,73000.0
2010-04-07 14:05:00,45.79,45.84,45.79,45.84,52800.0,16.1273,16.1449,16.1273,16.1449,52800.0
2010-04-07 14:10:00,45.84,45.86,45.74,45.74,66200.0,16.1449,16.1519,16.1097,16.1097,66200.0
2010-04-07 14:15:00,45.74,45.74,45.67,45.72,95800.0,16.1097,16.1097,16.085,16.1026,95800.0
2010-04-07 14:20:00,45.73,45.73,45.61,45.62,128900.0,16.1061,16.1061,16.0639,16.0674,128900.0
2010-04-07 14:25:00,45.63,45.64,45.57,45.62,112700.0,16.0709,16.0745,16.0498,16.0674,112700.0
2010-04-07 14:30:00,45.62,45.63,45.57,45.62,157700.0,16.0674,16.0709,16.0498,16.0674,157700.0
2010-04-07 14:35:00,45.62,45.67,45.62,45.65,101800.0,16.0674,16.085,16.0674,16.078,101800.0
2010-04-07 14:40:00,45.66,45.74,45.62,45.72,131700.0,16.0815,16.1097,16.0674,16.1026,131700.0
2010-04-07 14:45:00,45.71,45.74,45.69,45.69,127800.0,16.0991,16.1097,16.0921,16.0921,127800.0
2010-04-07 14:50:00,45.7,45.74,45.65,45.71,95500.0,16.0956,16.1097,16.078,16.0991,95500.0
2010-04-07 14:55:00,45.71,45.72,45.55,45.6,181800.0,16.0991,16.1026,16.0428,16.0604,181800.0
2010-04-07 15:00:00,45.6,45.6,45.38,45.41,211500.0,16.0604,16.0604,15.9829,15.9934,211500.0
2010-04-07 15:05:00,45.41,45.41,45.17,45.17,533500.0,15.9934,15.9934,15.9089,15.9089,533500.0
2010-04-07 15:10:00,45.17,45.28,45.13,45.25,388600.0,15.9089,15.9477,15.8948,15.9371,388600.0
2010-04-07 15:15:00,45.25,45.27,45.14,45.25,341800.0,15.9371,15.9441,15.8984,15.9371,341800.0
2010-04-07 15:20:00,45.25,45.34,45.19,45.31,215600.0,15.9371,15.9688,15.916,15.9582,215600.0
2010-04-07 15:25:00,45.31,45.4,45.29,45.32,162400.0,15.9582,15.9899,15.9512,15.9617,162400.0
2010-04-07 15:30:00,45.32,45.35,45.25,45.25,201800.0,15.9617,15.9723,15.9371,15.9371,201800.0
2010-04-07 15:35:00,45.25,45.38,45.22,45.35,273400.0,15.9371,15.9829,15.9265,15.9723,273400.0
2010-04-07 15:40:00,45.34,45.38,45.28,45.3,218400.0,15.9688,15.9829,15.9477,15.9547,218400.0
2010-04-07 15:45:00,45.31,45.38,45.3,45.36,220100.0,15.9582,15.9829,15.9547,15.9758,220100.0
2010-04-07 15:50:00,45.37,45.45,45.36,45.44,357300.0,15.9794,16.0075,15.9758,16.004,357300.0
2010-04-07 15:55:00,45.44,45.56,45.43,45.54,444900.0,16.004,16.0463,16.0005,16.0392,444900.0
2010-04-08 09:30:00,45.09,45.1,44.76,45.01,365000.0,15.8807,15.8843,15.7645,15.8526,365000.0
2010-04-08 09:35:00,45.0,45.03,44.83,44.85,328800.0,15.849,15.8596,15.7892,15.7962,328800.0
2010-04-08 09:40:00,44.84,44.85,44.7,44.84,234700.0,15.7927,15.7962,15.7434,15.7927,234700.0
2010-04-08 09:45:00,44.84,44.96,44.79,44.88,107400.0,15.7927,15.835,15.7751,15.8068,107400.0
2010-04-08 09:50:00,44.89,45.06,44.87,45.0,172200.0,15.8103,15.8702,15.8033,15.849,172200.0
2010-04-08 09:55:00,45.0,45.0,44.79,44.9,85000.0,15.849,15.849,15.7751,15.8138,85000.0
2010-04-08 10:00:00,44.89,44.9,44.79,44.85,231400.0,15.8103,15.8138,15.7751,15.7962,231400.0
2010-04-08 10:05:00,44.86,44.86,44.77,44.78,121200.0,15.7997,15.7997,15.768,15.7716,121200.0
2010-04-08 10:10:00,44.78,44.9,44.74,44.8,217600.0,15.7716,15.8138,15.7575,15.7786,217600.0
2010-04-08 10:15:00,44.79,44.94,44.78,44.94,179400.0,15.7751,15.8279,15.7716,15.8279,179400.0
2010-04-08 10:20:00,44.93,44.99,44.89,44.99,99100.0,15.8244,15.8455,15.8103,15.8455,99100.0
2010-04-08 10:25:00,44.98,45.0,44.93,44.95,113000.0,15.842,15.849,15.8244,15.8314,113000.0
2010-04-08 10:30:00,44.95,45.14,44.95,45.04,264200.0,15.8314,15.8984,15.8314,15.8631,264200.0
2010-04-08 10:35:00,45.04,45.04,44.95,44.95,165000.0,15.8631,15.8631,15.8314,15.8314,165000.0
2010-04-08 10:40:00,44.95,44.97,44.88,44.9,97300.0,15.8314,15.8385,15.8068,15.8138,97300.0
2010-04-08 10:45:00,44.9,45.05,44.9,45.02,137600.0,15.8138,15.8667,15.8138,15.8561,137600.0
2010-04-08 10:50:00,45.02,45.06,44.99,45.06,112200.0,15.8561,15.8702,15.8455,15.8702,112200.0
2010-04-08 10:55:00,45.05,45.06,44.94,44.95,126900.0,15.8667,15.8702,15.8279,15.8314,126900.0
2010-04-08 11:00:00,44.96,45.06,44.93,45.05,97000.0,15.835,15.8702,15.8244,15.8667,97000.0
2010-04-08 11:05:00,45.06,45.1,45.03,45.05,115800.0,15.8702,15.8843,15.8596,15.8667,115800.0
2010-04-08 11:10:00,45.05,45.07,44.95,45.0,63200.0,15.8667,15.8737,15.8314,15.849,63200.0
2010-04-08 11:15:00,45.0,45.01,44.93,44.97,124200.0,15.849,15.8526,15.8244,15.8385,124200.0
2010-04-08 11:20:00,44.97,44.98,44.93,44.96,41200.0,15.8385,15.842,15.8244,15.835,41200.0
2010-04-08 11:25:00,44.96,45.03,44.95,44.99,56600.0,15.835,15.8596,15.8314,15.8455,56600.0
2010-04-08 11:30:00,44.98,45.03,44.95,44.98,66100.0,15.842,15.8596,15.8314,15.842,66100.0
2010-04-08 11:35:00,44.97,45.06,44.96,45.06,40400.0,15.8385,15.8702,15.835,15.8702,40400.0
2010-04-08 11:40:00,45.06,45.1,45.05,45.07,104300.0,15.8702,15.8843,15.8667,15.8737,104300.0
2010-04-08 11:45:00,45.08,45.19,45.08,45.18,150400.0,15.8772,15.916,15.8772,15.9124,150400.0
2010-04-08 11:50:00,45.19,45.22,45.18,45.22,101900.0,15.916,15.9265,15.9124,15.9265,101900.0
2010-04-08 11:55:00,45.22,45.27,45.2,45.27,94200.0,15.9265,15.9441,15.9195,15.9441,94200.0
2010-04-08 12:00:00,45.27,45.35,45.26,45.26,126000.0,15.9441,15.9723,15.9406,15.9406,126000.0
2010-04-08 12:05:00,45.26,45.33,45.24,45.25,101600.0,15.9406,15.9653,15.9336,15.9371,101600.0
2010-04-08 12:10:00,45.24,45.26,45.19,45.24,91200.0,15.9336,15.9406,15.916,15.9336,91200.0
2010-04-08 12:15:00,45.24,45.31,45.23,45.29,83000.0,15.9336,15.9582,15.93,15.9512,83000.0
2010-04-08 12:20:00,45.3,45.39,45.3,45.38,85300.0,15.9547,15.9864,15.9547,15.9829,85300.0
2010-04-08 12:25:00,45.38,45.43,45.34,45.36,68600.0,15.9829,16.0005,15.9688,15.9758,68600.0
2010-04-08 12:30:00,45.36,45.38,45.29,45.29,64100.0,15.9758,15.9829,15.9512,15.9512,64100.0
2010-04-08 12:35:00,45.29,45.36,45.28,45.34,69000.0,15.9512,15.9758,15.9477,15.9688,69000.0
2010-04-08 12:40:00,45.34,45.36,45.3,45.3,49700.0,15.9688,15.9758,15.9547,15.9547,49700.0
2010-04-08 12:45:00,45.31,45.38,45.31,45.35,89400.0,15.9582,15.9829,15.9582,15.9723,89400.0
2010-04-08 12:50:00,45.35,45.37,45.32,45.34,69400.0,15.9723,15.9794,15.9617,15.9688,69400.0
2010-04-08 12:55:00,45.34,45.34,45.24,45.34,157800.0,15.9688,15.9688,15.9336,15.9688,157800.0
2010-04-08 13:00:00,45.34,45.37,45.31,45.36,146100.0,15.9688,15.9794,15.9582,15.9758,146100.0
2010-04-08 13:05:00,45.37,45.39,45.28,45.35,196000.0,15.9794,15.9864,15.9477,15.9723,196000.0
2010-04-08 13:10:00,45.35,45.38,45.33,45.34,145100.0,15.9723,15.9829,15.9653,15.9688,145100.0
2010-04-08 13:15:00,45.34,45.34,45.24,45.24,91000.0,15.9688,15.9688,15.9336,15.9336,91000.0
2010-04-08 13:20:00,45.25,45.28,45.23,45.24,64200.0,15.9371,15.9477,15.93,15.9336,64200.0
2010-04-08 13:25:00,45.24,45.3,45.22,45.29,83100.0,15.9336,15.9547,15.9265,15.9512,83100.0
2010-04-08 13:30:00,45.3,45.31,45.25,45.29,78900.0,15.9547,15.9582,15.9371,15.9512,78900.0
2010-04-08 13:35:00,45.3,45.43,45.29,45.42,145100.0,15.9547,16.0005,15.9512,15.997,145100.0
2010-04-08 13:40:00,45.42,45.42,45.33,45.34,186600.0,15.997,15.997,15.9653,15.9688,186600.0
2010-04-08 13:45:00,45.35,45.4,45.31,45.38,105100.0,15.9723,15.9899,15.9582,15.9829,105100.0
2010-04-08 13:50:00,45.39,45.42,45.35,45.4,205800.0,15.9864,15.997,15.9723,15.9899,205800.0
2010-04-08 13:55:00,45.4,45.41,45.35,45.38,124900.0,15.9899,15.9934,15.9723,15.9829,124900.0
2010-04-08 14:00:00,45.38,45.38,45.32,45.35,104400.0,15.9829,15.9829,15.9617,15.9723,104400.0
2010-04-08 14:05:00,45.35,45.37,45.31,45.33,88100.0,15.9723,15.9794,15.9582,15.9653,88100.0
2010-04-08 14:10:00,45.34,45.35,45.3,45.35,127900.0,15.9688,15.9723,15.9547,15.9723,127900.0
2010-04-08 14:15:00,45.35,45.43,45.35,45.43,93800.0,15.9723,16.0005,15.9723,16.0005,93800.0
2010-04-08 14:20:00,45.43,45.49,45.43,45.45,76100.0,16.0005,16.0216,16.0005,16.0075,76100.0
2010-04-08 14:25:00,45.45,45.49,45.44,45.45,62900.0,16.0075,16.0216,16.004,16.0075,62900.0
2010-04-08 14:30:00,45.45,45.46,45.41,45.41,74200.0,16.0075,16.0111,15.9934,15.9934,74200.0
2010-04-08 14:35:00,45.4,45.48,45.38,45.48,86700.0,15.9899,16.0181,15.9829,16.0181,86700.0
2010-04-08 14:40:00,45.48,45.53,45.46,45.47,74400.0,16.0181,16.0357,16.0111,16.0146,74400.0
2010-04-08 14:45:00,45.47,45.53,45.43,45.52,66500.0,16.0146,16.0357,16.0005,16.0322,66500.0
2010-04-08 14:50:00,45.52,45.52,45.45,45.45,84500.0,16.0322,16.0322,16.0075,16.0075,84500.0
2010-04-08 14:55:00,45.45,45.46,45.4,45.4,148900.0,16.0075,16.0111,15.9899,15.9899,148900.0
2010-04-08 15:00:00,45.41,45.46,45.39,45.43,82400.0,15.9934,16.0111,15.9864,16.0005,82400.0
2010-04-08 15:05:00,45.43,45.44,45.34,45.34,95900.0,16.0005,16.004,15.9688,15.9688,95900.0
2010-04-08 15:10:00,45.34,45.4,45.33,45.37,84800.0,15.9688,15.9899,15.9653,15.9794,84800.0
2010-04-08 15:15:00,45.37,45.43,45.34,45.43,83400.0,15.9794,16.0005,15.9688,16.0005,83400.0
2010-04-08 15:20:00,45.43,45.47,45.42,45.46,69400.0,16.0005,16.0146,15.997,16.0111,69400.0
2010-04-08 15:25:00,45.46,45.48,45.37,45.39,134900.0,16.0111,16.0181,15.9794,15.9864,134900.0
2010-04-08 15:30:00,45.4,45.45,45.39,45.45,86300.0,15.9899,16.0075,15.9864,16.0075,86300.0
2010-04-08 15:35:00,45.45,45.49,45.43,45.49,150100.0,16.0075,16.0216,16.0005,16.0216,150100.0
2010-04-08 15:40:00,45.49,45.5,45.31,45.33,302400.0,16.0216,16.0251,15.9582,15.9653,302400.0
2010-04-08 15:45:00,45.33,45.42,45.33,45.4,182900.0,15.9653,15.997,15.9653,15.9899,182900.0
2010-04-08 15:50:00,45.39,45.4,45.35,45.36,178600.0,15.9864,15.9899,15.9723,15.9758,178600.0
2010-04-08 15:55:00,45.36,45.41,45.35,45.39,342500.0,15.9758,15.9934,15.9723,15.9864,342500.0
2010-04-09 09:30:00,45.65,45.85,45.65,45.73,237300.0,16.078,16.1484,16.078,16.1061,237300.0
2010-04-09 09:35:00,45.74,45.82,45.45,45.49,398700.0,16.1097,16.1378,16.0075,16.0216,398700.0
2010-04-09 09:40:00,45.5,45.56,45.32,45.34,396400.0,16.0251,16.0463,15.9617,15.9688,396400.0
2010-04-09 09:45:00,45.33,45.34,45.07,45.1,319100.0,15.9653,15.9688,15.8737,15.8843,319100.0
2010-04-09 09:50:00,45.1,45.31,45.04,45.28,520600.0,15.8843,15.9582,15.8631,15.9477,520600.0
2010-04-09 09:55:00,45.28,45.57,45.26,45.51,270200.0,15.9477,16.0498,15.9406,16.0287,270200.0
2010-04-09 10:00:00,45.51,45.54,45.32,45.34,116900.0,16.0287,16.0392,15.9617,15.9688,116900.0
2010-04-09 10:05:00,45.34,45.39,45.32,45.38,88100.0,15.9688,15.9864,15.9617,15.9829,88100.0
2010-04-09 10:10:00,45.38,45.4,45.17,45.18,117600.0,15.9829,15.9899,15.9089,15.9124,117600.0
2010-04-09 10:15:00,45.18,45.27,45.14,45.22,144600.0,15.9124,15.9441,15.8984,15.9265,144600.0
2010-04-09 10:20:00,45.25,45.3,45.25,45.27,61100.0,15.9371,15.9547,15.9371,15.9441,61100.0
2010-04-09 10:25:00,45.27,45.28,45.03,45.08,118100.0,15.9441,15.9477,15.8596,15.8772,118100.0
2010-04-09 10:30:00,45.09,45.15,44.99,45.01,217100.0,15.8807,15.9019,15.8455,15.8526,217100.0
2010-04-09 10:35:00,45.01,45.11,44.95,45.1,207700.0,15.8526,15.8878,15.8314,15.8843,207700.0
2010-04-09 10:40:00,45.11,45.22,45.11,45.21,122500.0,15.8878,15.9265,15.8878,15.923,122500.0
2010-04-09 10:45:00,45.21,45.23,45.16,45.17,102700.0,15.923,15.93,15.9054,15.9089,102700.0
2010-04-09 10:50:00,45.18,45.21,45.13,45.19,73100.0,15.9124,15.923,15.8948,15.916,73100.0
2010-04-09 10:55:00,45.18,45.2,45.03,45.07,88300.0,15.9124,15.9195,15.8596,15.8737,88300.0
2010-04-09 11:00:00,45.07,45.1,44.99,45.03,100500.0,15.8737,15.8843,15.8455,15.8596,100500.0
2010-04-09 11:05:00,45.02,45.08,45.01,45.06,90500.0,15.8561,15.8772,15.8526,15.8702,90500.0
2010-04-09 11:10:00,45.07,45.13,45.05,45.11,129100.0,15.8737,15.8948,15.8667,15.8878,129100.0
2010-04-09 11:15:00,45.12,45.23,45.1,45.23,107700.0,15.8913,15.93,15.8843,15.93,107700.0
2010-04-09 11:20:00,45.23,45.29,45.23,45.27,104400.0,15.93,15.9512,15.93,15.9441,104400.0
2010-04-09 11:25:00,45.28,45.34,45.27,45.32,97800.0,15.9477,15.9688,15.9441,15.9617,97800.0
2010-04-09 11:30:00,45.3,45.36,45.3,45.3,80800.0,15.9547,15.9758,15.9547,15.9547,80800.0
2010-04-09 11:35:00,45.31,45.35,45.26,45.34,58000.0,15.9582,15.9723,15.9406,15.9688,58000.0
2010-04-09 11:40:00,45.34,45.39,45.29,45.35,70400.0,15.9688,15.9864,15.9512,15.9723,70400.0
2010-04-09 11:45:00,45.36,45.4,45.31,45.31,51600.0,15.9758,15.9899,15.9582,15.9582,51600.0
2010-04-09 11:50:00,45.32,45.39,45.28,45.37,92900.0,15.9617,15.9864,15.9477,15.9794,92900.0
2010-04-09 11:55:00,45.36,45.39,45.27,45.27,49700.0,15.9758,15.9864,15.9441,15.9441,49700.0
2010-04-09 12:00:00,45.27,45.28,45.23,45.24,45400.0,15.9441,15.9477,15.93,15.9336,45400.0
2010-04-09 12:05:00,45.24,45.3,45.23,45.24,86400.0,15.9336,15.9547,15.93,15.9336,86400.0
2010-04-09 12:10:00,45.24,45.25,45.17,45.2,111100.0,15.9336,15.9371,15.9089,15.9195,111100.0
2010-04-09 12:15:00,45.19,45.21,45.16,45.21,133200.0,15.916,15.923,15.9054,15.923,133200.0
2010-04-09 12:20:00,45.22,45.28,45.22,45.26,74100.0,15.9265,15.9477,15.9265,15.9406,74100.0
2010-04-09 12:25:00,45.26,45.28,45.25,45.27,53200.0,15.9406,15.9477,15.9371,15.9441,53200.0
2010-04-09 12:30:00,45.27,45.3,45.27,45.27,70000.0,15.9441,15.9547,15.9441,15.9441,70000.0
2010-04-09 12:35:00,45.27,45.28,45.22,45.22,77700.0,15.9441,15.9477,15.9265,15.9265,77700.0
2010-04-09 12:40:00,45.23,45.25,45.17,45.17,40900.0,15.93,15.9371,15.9089,15.9089,40900.0
2010-04-09 12:45:00,45.17,45.19,45.15,45.16,60000.0,15.9089,15.916,15.9019,15.9054,60000.0
2010-04-09 12:50:00,45.16,45.21,45.15,45.2,40800.0,15.9054,15.923,15.9019,15.9195,40800.0
2010-04-09 12:55:00,45.2,45.22,45.17,45.18,30700.0,15.9195,15.9265,15.9089,15.9124,30700.0
2010-04-09 13:00:00,45.18,45.22,45.12,45.15,48900.0,15.9124,15.9265,15.8913,15.9019,48900.0
2010-04-09 13:05:00,45.15,45.17,45.1,45.1,90900.0,15.9019,15.9089,15.8843,15.8843,90900.0
2010-04-09 13:10:00,45.11,45.13,45.09,45.11,140100.0,15.8878,15.8948,15.8807,15.8878,140100.0
2010-04-09 13:15:00,45.12,45.14,45.1,45.14,53900.0,15.8913,15.8984,15.8843,15.8984,53900.0
2010-04-09 13:20:00,45.14,45.17,45.11,45.16,43900.0,15.8984,15.9089,15.8878,15.9054,43900.0
2010-04-09 13:25:00,45.17,45.2,45.15,45.19,40500.0,15.9089,15.9195,15.9019,15.916,40500.0
2010-04-09 13:30:00,45.19,45.19,45.15,45.17,32900.0,15.916,15.916,15.9019,15.9089,32900.0
2010-04-09 13:35:00,45.18,45.18,45.14,45.14,39800.0,15.9124,15.9124,15.8984,15.8984,39800.0
2010-04-09 13:40:00,45.13,45.17,45.13,45.15,34400.0,15.8948,15.9089,15.8948,15.9019,34400.0
2010-04-09 13:45:00,45.15,45.17,45.12,45.12,47600.0,15.9019,15.9089,15.8913,15.8913,47600.0
2010-04-09 13:50:00,45.12,45.13,45.07,45.07,36000.0,15.8913,15.8948,15.8737,15.8737,36000.0
2010-04-09 13:55:00,45.07,45.08,45.0,45.0,144700.0,15.8737,15.8772,15.849,15.849,144700.0
2010-04-09 14:00:00,45.0,45.0,44.91,44.96,128400.0,15.849,15.849,15.8173,15.835,128400.0
2010-04-09 14:05:00,44.96,44.99,44.93,44.95,190200.0,15.835,15.8455,15.8244,15.8314,190200.0
2010-04-09 14:10:00,44.96,45.03,44.95,44.99,193300.0,15.835,15.8596,15.8314,15.8455,193300.0
2010-04-09 14:15:00,44.99,45.06,44.96,45.03,130800.0,15.8455,15.8702,15.835,15.8596,130800.0
2010-04-09 14:20:00,45.03,45.08,45.03,45.05,107000.0,15.8596,15.8772,15.8596,15.8667,107000.0
2010-04-09 14:25:00,45.04,45.08,45.01,45.01,78300.0,15.8631,15.8772,15.8526,15.8526,78300.0
2010-04-09 14:30:00,45.01,45.01,44.96,44.97,107100.0,15.8526,15.8526,15.835,15.8385,107100.0
2010-04-09 14:35:00,44.97,45.01,44.95,45.0,70800.0,15.8385,15.8526,15.8314,15.849,70800.0
2010-04-09 14:40:00,45.0,45.0,44.95,44.97,27600.0,15.849,15.849,15.8314,15.8385,27600.0
2010-04-09 14:45:00,44.96,44.99,44.94,44.97,94400.0,15.835,15.8455,15.8279,15.8385,94400.0
2010-04-09 14:50:00,44.97,44.97,44.94,44.96,46600.0,15.8385,15.8385,15.8279,15.835,46600.0
2010-04-09 14:55:00,44.96,44.98,44.93,44.95,71200.0,15.835,15.842,15.8244,15.8314,71200.0
2010-04-09 15:00:00,44.96,45.0,44.95,44.98,64600.0,15.835,15.849,15.8314,15.842,64600.0
2010-04-09 15:05:00,44.99,45.01,44.92,44.93,118000.0,15.8455,15.8526,15.8209,15.8244,118000.0
2010-04-09 15:10:00,44.94,45.01,44.89,45.01,219400.0,15.8279,15.8526,15.8103,15.8526,219400.0
2010-04-09 15:15:00,45.02,45.04,44.98,45.04,47700.0,15.8561,15.8631,15.842,15.8631,47700.0
2010-04-09 15:20:00,45.04,45.04,44.98,45.04,91500.0,15.8631,15.8631,15.842,15.8631,91500.0
2010-04-09 15:25:00,45.04,45.18,45.03,45.17,196600.0,15.8631,15.9124,15.8596,15.9089,196600.0
2010-04-09 15:30:00,45.18,45.18,45.12,45.15,130800.0,15.9124,15.9124,15.8913,15.9019,130800.0
2010-04-09 15:35:00,45.15,45.15,45.06,45.07,96400.0,15.9019,15.9019,15.8702,15.8737,96400.0
2010-04-09 15:40:00,45.06,45.1,45.04,45.06,121900.0,15.8702,15.8843,15.8631,15.8702,121900.0
2010-04-09 15:45:00,45.06,45.15,45.06,45.15,218700.0,15.8702,15.9019,15.8702,15.9019,218700.0
2010-04-09 15:50:00,45.15,45.25,45.13,45.2,577800.0,15.9019,15.9371,15.8948,15.9195,577800.0
2010-04-09 15:55:00,45.2,45.22,45.18,45.22,280000.0,15.9195,15.9265,15.9124,15.9265,280000.0
2010-04-12 09:30:00,45.13,45.22,44.9,44.94,392300.0,15.8948,15.9265,15.8138,15.8279,392300.0
2010-04-12 09:35:00,44.94,45.1,44.94,45.01,200100.0,15.8279,15.8843,15.8279,15.8526,200100.0
2010-04-12 09:40:00,45.01,45.1,44.95,45.0,437300.0,15.8526,15.8843,15.8314,15.849,437300.0
2010-04-12 09:45:00,45.0,45.04,44.98,45.0,558900.0,15.849,15.8631,15.842,15.849,558900.0
2010-04-12 09:50:00,45.0,45.12,44.93,44.95,253000.0,15.849,15.8913,15.8244,15.8314,253000.0
2010-04-12 09:55:00,44.95,44.95,44.76,44.77,270000.0,15.8314,15.8314,15.7645,15.768,270000.0
2010-04-12 10:00:00,44.76,44.91,44.75,44.9,217800.0,15.7645,15.8173,15.761,15.8138,217800.0
2010-04-12 10:05:00,44.89,44.91,44.66,44.68,369700.0,15.8103,15.8173,15.7293,15.7363,369700.0
2010-04-12 10:10:00,44.68,44.75,44.67,44.74,157200.0,15.7363,15.761,15.7328,15.7575,157200.0
2010-04-12 10:15:00,44.74,44.8,44.6,44.62,386800.0,15.7575,15.7786,15.7082,15.7152,386800.0
2010-04-12 10:20:00,44.62,44.78,44.61,44.77,184800.0,15.7152,15.7716,15.7117,15.768,184800.0
2010-04-12 10:25:00,44.77,44.88,44.77,44.87,214100.0,15.768,15.8068,15.768,15.8033,214100.0
2010-04-12 10:30:00,44.88,44.91,44.8,44.9,358300.0,15.8068,15.8173,15.7786,15.8138,358300.0
2010-04-12 10:35:00,44.91,44.94,44.82,44.84,194600.0,15.8173,15.8279,15.7856,15.7927,194600.0
2010-04-12 10:40:00,44.83,44.9,44.83,44.89,189000.0,15.7892,15.8138,15.7892,15.8103,189000.0
2010-04-12 10:45:00,44.9,44.94,44.89,44.92,82600.0,15.8138,15.8279,15.8103,15.8209,82600.0
2010-04-12 10:50:00,44.92,44.95,44.88,44.91,172900.0,15.8209,15.8314,15.8068,15.8173,172900.0
2010-04-12 10:55:00,44.92,44.93,44.9,44.93,52400.0,15.8209,15.8244,15.8138,15.8244,52400.0
2010-04-12 11:00:00,44.93,44.94,44.92,44.93,85900.0,15.8244,15.8279,15.8209,15.8244,85900.0
2010-04-12 11:05:00,44.92,44.95,44.91,44.94,91200.0,15.8209,15.8314,15.8173,15.8279,91200.0
2010-04-12 11:10:00,44.94,44.94,44.89,44.92,115200.0,15.8279,15.8279,15.8103,15.8209,115200.0
2010-04-12 11:15:00,44.93,44.93,44.78,44.81,94300.0,15.8244,15.8244,15.7716,15.7821,94300.0
2010-04-12 11:20:00,44.81,44.86,44.77,44.86,128700.0,15.7821,15.7997,15.768,15.7997,128700.0
2010-04-12 11:25:00,44.87,44.93,44.87,44.87,104400.0,15.8033,15.8244,15.8033,15.8033,104400.0
2010-04-12 11:30:00,44.87,44.88,44.73,44.73,181500.0,15.8033,15.8068,15.7539,15.7539,181500.0
2010-04-12 11:35:00,44.73,44.75,44.67,44.74,152800.0,15.7539,15.761,15.7328,15.7575,152800.0
2010-04-12 11:40:00,44.75,44.85,44.75,44.79,64900.0,15.761,15.7962,15.761,15.7751,64900.0
2010-04-12 11:45:00,44.78,44.78,44.68,44.69,117500.0,15.7716,15.7716,15.7363,15.7399,117500.0
2010-04-12 11:50:00,44.69,44.72,44.66,44.67,106600.0,15.7399,15.7504,15.7293,15.7328,106600.0
2010-04-12 11:55:00,44.67,44.68,44.62,44.65,149000.0,15.7328,15.7363,15.7152,15.7258,149000.0
2010-04-12 12:00:00,44.66,44.73,44.66,44.67,99600.0,15.7293,15.7539,15.7293,15.7328,99600.0
2010-04-12 12:05:00,44.67,44.7,44.61,44.61,133300.0,15.7328,15.7434,15.7117,15.7117,133300.0
2010-04-12 12:10:00,44.62,44.65,44.57,44.65,147700.0,15.7152,15.7258,15.6976,15.7258,147700.0
2010-04-12 12:15:00,44.65,44.66,44.58,44.59,115700.0,15.7258,15.7293,15.7011,15.7046,115700.0
2010-04-12 12:20:00,44.6,44.62,44.56,44.59,107600.0,15.7082,15.7152,15.6941,15.7046,107600.0
2010-04-12 12:25:00,44.59,44.6,44.55,44.57,172100.0,15.7046,15.7082,15.6906,15.6976,172100.0
2010-04-12 12:30:00,44.57,44.63,44.56,44.59,82000.0,15.6976,15.7187,15.6941,15.7046,82000.0
2010-04-12 12:35:00,44.59,44.6,44.54,44.56,88600.0,15.7046,15.7082,15.687,15.6941,88600.0
2010-04-12 12:40:00,44.56,44.58,44.54,44.56,118900.0,15.6941,15.7011,15.687,15.6941,118900.0
2010-04-12 12:45:00,44.56,44.62,44.55,44.58,93600.0,15.6941,15.7152,15.6906,15.7011,93600.0
2010-04-12 12:50:00,44.58,44.59,44.55,44.59,118800.0,15.7011,15.7046,15.6906,15.7046,118800.0
2010-04-12 12:55:00,44.59,44.68,44.55,44.68,125200.0,15.7046,15.7363,15.6906,15.7363,125200.0
2010-04-12 13:00:00,44.68,44.72,44.67,44.68,95800.0,15.7363,15.7504,15.7328,15.7363,95800.0
2010-04-12 13:05:00,44.68,44.73,44.62,44.62,123200.0,15.7363,15.7539,15.7152,15.7152,123200.0
2010-04-12 13:10:00,44.62,44.63,44.59,44.61,70000.0,15.7152,15.7187,15.7046,15.7117,70000.0
2010-04-12 13:15:00,44.61,44.61,44.53,44.54,74700.0,15.7117,15.7117,15.6835,15.687,74700.0
2010-04-12 13:20:00,44.54,44.54,44.42,44.43,162800.0,15.687,15.687,15.6448,15.6483,162800.0
2010-04-12 13:25:00,44.43,44.56,44.43,44.5,101100.0,15.6483,15.6941,15.6483,15.6729,101100.0
2010-04-12 13:30:00,44.5,44.51,44.45,44.48,108400.0,15.6729,15.6765,15.6553,15.6659,108400.0
2010-04-12 13:35:00,44.48,44.48,44.45,44.47,68300.0,15.6659,15.6659,15.6553,15.6624,68300.0
2010-04-12 13:40:00,44.47,44.47,44.38,44.38,108300.0,15.6624,15.6624,15.6307,15.6307,108300.0
2010-04-12 13:45:00,44.39,44.4,44.31,44.33,92700.0,15.6342,15.6377,15.606,15.6131,92700.0
2010-04-12 13:50:00,44.33,44.38,44.28,44.32,413800.0,15.6131,15.6307,15.5955,15.6095,413800.0
2010-04-12 13:55:00,44.32,44.35,44.19,44.19,151800.0,15.6095,15.6201,15.5638,15.5638,151800.0
2010-04-12 14:00:00,44.2,44.37,44.18,44.28,142000.0,15.5673,15.6272,15.5602,15.5955,142000.0
2010-04-12 14:05:00,44.29,44.36,44.28,44.32,156500.0,15.599,15.6236,15.5955,15.6095,156500.0
2010-04-12 14:10:00,44.32,44.35,44.3,44.33,102000.0,15.6095,15.6201,15.6025,15.6131,102000.0
2010-04-12 14:15:00,44.33,44.33,44.24,44.24,162200.0,15.6131,15.6131,15.5814,15.5814,162200.0
2010-04-12 14:20:00,44.24,44.3,44.13,44.29,217200.0,15.5814,15.6025,15.5426,15.599,217200.0
2010-04-12 14:25:00,44.29,44.32,44.24,44.26,165700.0,15.599,15.6095,15.5814,15.5884,165700.0
2010-04-12 14:30:00,44.26,44.27,44.21,44.24,87700.0,15.5884,15.5919,15.5708,15.5814,87700.0
2010-04-12 14:35:00,44.24,44.24,44.2,44.21,116200.0,15.5814,15.5814,15.5673,15.5708,116200.0
2010-04-12 14:40:00,44.22,44.22,44.12,44.15,201800.0,15.5743,15.5743,15.5391,15.5497,201800.0
2010-04-12 14:45:00,44.15,44.19,44.11,44.16,218300.0,15.5497,15.5638,15.5356,15.5532,218300.0
2010-04-12 14:50:00,44.17,44.24,44.17,44.21,76600.0,15.5567,15.5814,15.5567,15.5708,76600.0
2010-04-12 14:55:00,44.21,44.27,44.18,44.25,118700.0,15.5708,15.5919,15.5602,15.5849,118700.0
2010-04-12 15:00:00,44.25,44.25,44.18,44.18,103600.0,15.5849,15.5849,15.5602,15.5602,103600.0
2010-04-12 15:05:00,44.18,44.23,44.17,44.19,129100.0,15.5602,15.5778,15.5567,15.5638,129100.0
2010-04-12 15:10:00,44.2,44.21,44.16,44.18,117300.0,15.5673,15.5708,15.5532,15.5602,117300.0
2010-04-12 15:15:00,44.18,44.19,44.14,44.19,156200.0,15.5602,15.5638,15.5461,15.5638,156200.0
2010-04-12 15:20:00,44.19,44.2,44.07,44.08,183800.0,15.5638,15.5673,15.5215,15.525,183800.0
2010-04-12 15:25:00,44.08,44.11,44.06,44.09,149800.0,15.525,15.5356,15.518,15.5285,149800.0
2010-04-12 15:30:00,44.08,44.08,43.93,43.94,343400.0,15.525,15.525,15.4722,15.4757,343400.0
2010-04-12 15:35:00,43.94,44.02,43.94,43.97,313300.0,15.4757,15.5039,15.4757,15.4863,313300.0
2010-04-12 15:40:00,43.97,43.97,43.81,43.83,399200.0,15.4863,15.4863,15.4299,15.437,399200.0
2010-04-12 15:45:00,43.83,43.99,43.82,43.97,678600.0,15.437,15.4933,15.4334,15.4863,678600.0
2010-04-12 15:50:00,43.97,43.99,43.94,43.98,738800.0,15.4863,15.4933,15.4757,15.4898,738800.0
2010-04-12 15:55:00,43.98,44.08,43.97,44.07,810500.0,15.4898,15.525,15.4863,15.5215,810500.0
2010-04-13 09:30:00,44.03,44.07,43.68,43.81,308900.0,15.5074,15.5215,15.3841,15.4299,308900.0
2010-04-13 09:35:00,43.81,43.83,43.59,43.73,245600.0,15.4299,15.437,15.3524,15.4017,245600.0
2010-04-13 09:40:00,43.73,43.74,43.63,43.67,138000.0,15.4017,15.4053,15.3665,15.3806,138000.0
2010-04-13 09:45:00,43.66,43.77,43.62,43.76,258600.0,15.3771,15.4158,15.363,15.4123,258600.0
2010-04-13 09:50:00,43.76,43.82,43.68,43.68,292200.0,15.4123,15.4334,15.3841,15.3841,292200.0
2010-04-13 09:55:00,43.69,43.7,43.6,43.61,150100.0,15.3877,15.3912,15.356,15.3595,150100.0
2010-04-13 10:00:00,43.61,43.66,43.58,43.65,239800.0,15.3595,15.3771,15.3489,15.3736,239800.0
2010-04-13 10:05:00,43.66,43.71,43.64,43.66,137800.0,15.3771,15.3947,15.37,15.3771,137800.0
2010-04-13 10:10:00,43.66,43.67,43.5,43.51,344400.0,15.3771,15.3806,15.3207,15.3243,344400.0
2010-04-13 10:15:00,43.5,43.51,43.38,43.38,296300.0,15.3207,15.3243,15.2785,15.2785,296300.0
2010-04-13 10:20:00,43.38,43.38,43.19,43.22,253300.0,15.2785,15.2785,15.2116,15.2221,253300.0
2010-04-13 10:25:00,43.22,43.27,43.18,43.22,249600.0,15.2221,15.2397,15.208,15.2221,249600.0
2010-04-13 10:30:00,43.23,43.29,43.2,43.23,407300.0,15.2256,15.2468,15.2151,15.2256,407300.0
2010-04-13 10:35:00,43.23,43.24,43.01,43.09,371700.0,15.2256,15.2292,15.1482,15.1763,371700.0
2010-04-13 10:40:00,43.1,43.22,43.08,43.19,390100.0,15.1799,15.2221,15.1728,15.2116,390100.0
2010-04-13 10:45:00,43.19,43.21,43.16,43.21,134200.0,15.2116,15.2186,15.201,15.2186,134200.0
2010-04-13 10:50:00,43.21,43.24,43.17,43.2,186300.0,15.2186,15.2292,15.2045,15.2151,186300.0
2010-04-13 10:55:00,43.2,43.22,43.15,43.16,167500.0,15.2151,15.2221,15.1975,15.201,167500.0
2010-04-13 11:00:00,43.17,43.28,43.15,43.26,197200.0,15.2045,15.2433,15.1975,15.2362,197200.0
2010-04-13 11:05:00,43.26,43.29,43.23,43.25,185400.0,15.2362,15.2468,15.2256,15.2327,185400.0
2010-04-13 11:10:00,43.25,43.28,43.22,43.23,195700.0,15.2327,15.2433,15.2221,15.2256,195700.0
2010-04-13 11:15:00,43.23,43.28,43.23,43.28,164500.0,15.2256,15.2433,15.2256,15.2433,164500.0
2010-04-13 11:20:00,43.27,43.3,43.22,43.22,175100.0,15.2397,15.2503,15.2221,15.2221,175100.0
2010-04-13 11:25:00,43.22,43.33,43.19,43.33,238300.0,15.2221,15.2609,15.2116,15.2609,238300.0
2010-04-13 11:30:00,43.33,43.36,43.3,43.31,145300.0,15.2609,15.2714,15.2503,15.2538,145300.0
2010-04-13 11:35:00,43.31,43.31,43.26,43.27,151400.0,15.2538,15.2538,15.2362,15.2397,151400.0
2010-04-13 11:40:00,43.27,43.31,43.25,43.26,78600.0,15.2397,15.2538,15.2327,15.2362,78600.0
2010-04-13 11:45:00,43.27,43.29,43.22,43.23,74700.0,15.2397,15.2468,15.2221,15.2256,74700.0
2010-04-13 11:50:00,43.24,43.29,43.2,43.2,185400.0,15.2292,15.2468,15.2151,15.2151,185400.0
2010-04-13 11:55:00,43.2,43.22,43.16,43.17,260700.0,15.2151,15.2221,15.201,15.2045,260700.0
2010-04-13 12:00:00,43.17,43.19,43.14,43.17,257500.0,15.2045,15.2116,15.1939,15.2045,257500.0
2010-04-13 12:05:00,43.17,43.2,43.15,43.19,97100.0,15.2045,15.2151,15.1975,15.2116,97100.0
2010-04-13 12:10:00,43.19,43.25,43.17,43.24,193900.0,15.2116,15.2327,15.2045,15.2292,193900.0
2010-04-13 12:15:00,43.24,43.35,43.24,43.35,270700.0,15.2292,15.2679,15.2292,15.2679,270700.0
2010-04-13 12:20:00,43.35,43.38,43.31,43.34,150000.0,15.2679,15.2785,15.2538,15.2644,150000.0
2010-04-13 12:25:00,43.34,43.4,43.34,43.38,201100.0,15.2644,15.2855,15.2644,15.2785,201100.0
2010-04-13 12:30:00,43.38,43.43,43.37,43.37,112300.0,15.2785,15.2961,15.275,15.275,112300.0
2010-04-13 12:35:00,43.37,43.41,43.34,43.4,121600.0,15.275,15.289,15.2644,15.2855,121600.0
2010-04-13 12:40:00,43.39,43.44,43.39,43.43,59300.0,15.282,15.2996,15.282,15.2961,59300.0
2010-04-13 12:45:00,43.42,43.44,43.37,43.4,58100.0,15.2926,15.2996,15.275,15.2855,58100.0
2010-04-13 12:50:00,43.4,43.43,43.38,43.38,70000.0,15.2855,15.2961,15.2785,15.2785,70000.0
2010-04-13 12:55:00,43.37,43.48,43.37,43.48,184800.0,15.275,15.3137,15.275,15.3137,184800.0
2010-04-13 13:00:00,43.48,43.53,43.44,43.53,111700.0,15.3137,15.3313,15.2996,15.3313,111700.0
2010-04-13 13:05:00,43.53,43.65,43.52,43.63,174000.0,15.3313,15.3736,15.3278,15.3665,174000.0
2010-04-13 13:10:00,43.63,43.75,43.62,43.74,193100.0,15.3665,15.4088,15.363,15.4053,193100.0
2010-04-13 13:15:00,43.74,43.76,43.63,43.65,297600.0,15.4053,15.4123,15.3665,15.3736,297600.0
2010-04-13 13:20:00,43.66,43.69,43.64,43.64,96500.0,15.3771,15.3877,15.37,15.37,96500.0
2010-04-13 13:25:00,43.64,43.71,43.64,43.69,74500.0,15.37,15.3947,15.37,15.3877,74500.0
2010-04-13 13:30:00,43.7,43.8,43.68,43.79,106300.0,15.3912,15.4264,15.3841,15.4229,106300.0
2010-04-13 13:35:00,43.8,43.84,43.77,43.77,244000.0,15.4264,15.4405,15.4158,15.4158,244000.0
2010-04-13 13:40:00,43.77,43.83,43.74,43.74,208500.0,15.4158,15.437,15.4053,15.4053,208500.0
2010-04-13 13:45:00,43.74,43.77,43.72,43.75,121700.0,15.4053,15.4158,15.3982,15.4088,121700.0
2010-04-13 13:50:00,43.74,43.77,43.73,43.75,307200.0,15.4053,15.4158,15.4017,15.4088,307200.0
2010-04-13 13:55:00,43.75,43.76,43.7,43.73,143500.0,15.4088,15.4123,15.3912,15.4017,143500.0
2010-04-13 14:00:00,43.73,43.74,43.66,43.68,116900.0,15.4017,15.4053,15.3771,15.3841,116900.0
2010-04-13 14:05:00,43.68,43.68,43.55,43.55,164600.0,15.3841,15.3841,15.3384,15.3384,164600.0
2010-04-13 14:10:00,43.54,43.61,43.54,43.59,108000.0,15.3348,15.3595,15.3348,15.3524,108000.0
2010-04-13 14:15:00,43.59,43.64,43.56,43.64,157500.0,15.3524,15.37,15.3419,15.37,157500.0
2010-04-13 14:20:00,43.64,43.66,43.63,43.64,99900.0,15.37,15.3771,15.3665,15.37,99900.0
2010-04-13 14:25:00,43.64,43.7,43.63,43.65,159700.0,15.37,15.3912,15.3665,15.3736,159700.0
2010-04-13 14:30:00,43.65,43.65,43.59,43.62,110900.0,15.3736,15.3736,15.3524,15.363,110900.0
2010-04-13 14:35:00,43.61,43.61,43.52,43.58,147500.0,15.3595,15.3595,15.3278,15.3489,147500.0
2010-04-13 14:40:00,43.58,43.61,43.54,43.55,138600.0,15.3489,15.3595,15.3348,15.3384,138600.0
2010-04-13 14:45:00,43.55,43.56,43.5,43.51,128200.0,15.3384,15.3419,15.3207,15.3243,128200.0
2010-04-13 14:50:00,43.51,43.6,43.5,43.58,159000.0,15.3243,15.356,15.3207,15.3489,159000.0
2010-04-13 14:55:00,43.59,43.62,43.51,43.54,130200.0,15.3524,15.363,15.3243,15.3348,130200.0
2010-04-13 15:00:00,43.53,43.64,43.53,43.63,212000.0,15.3313,15.37,15.3313,15.3665,212000.0
2010-04-13 15:05:00,43.63,43.66,43.63,43.65,184700.0,15.3665,15.3771,15.3665,15.3736,184700.0
2010-04-13 15:10:00,43.65,43.65,43.59,43.6,90600.0,15.3736,15.3736,15.3524,15.356,90600.0
2010-04-13 15:15:00,43.61,43.71,43.58,43.7,103100.0,15.3595,15.3947,15.3489,15.3912,103100.0
2010-04-13 15:20:00,43.7,43.76,43.68,43.72,146800.0,15.3912,15.4123,15.3841,15.3982,146800.0
2010-04-13 15:25:00,43.73,43.76,43.68,43.75,229100.0,15.4017,15.4123,15.3841,15.4088,229100.0
2010-04-13 15:30:00,43.74,43.79,43.74,43.75,178700.0,15.4053,15.4229,15.4053,15.4088,178700.0
2010-04-13 15:35:00,43.75,43.76,43.7,43.71,179000.0,15.4088,15.4123,15.3912,15.3947,179000.0
2010-04-13 15:40:00,43.71,43.74,43.7,43.73,177500.0,15.3947,15.4053,15.3912,15.4017,177500.0
2010-04-13 15:45:00,43.74,43.76,43.71,43.73,208200.0,15.4053,15.4123,15.3947,15.4017,208200.0
2010-04-13 15:50:00,43.73,43.74,43.66,43.66,253300.0,15.4017,15.4053,15.3771,15.3771,253300.0
2010-04-13 15:55:00,43.66,43.73,43.66,43.72,470900.0,15.3771,15.4017,15.3771,15.3982,470900.0
2010-04-14 09:30:00,44.16,44.23,44.02,44.07,346400.0,15.5532,15.5778,15.5039,15.5215,346400.0
2010-04-14 09:35:00,44.07,44.09,43.89,43.89,249200.0,15.5215,15.5285,15.4581,15.4581,249200.0
2010-04-14 09:40:00,43.89,43.94,43.84,43.9,231200.0,15.4581,15.4757,15.4405,15.4616,231200.0
2010-04-14 09:45:00,43.9,44.0,43.88,43.92,156800.0,15.4616,15.4968,15.4546,15.4687,156800.0
2010-04-14 09:50:00,43.92,43.98,43.9,43.92,230600.0,15.4687,15.4898,15.4616,15.4687,230600.0
2010-04-14 09:55:00,43.92,43.93,43.86,43.87,136200.0,15.4687,15.4722,15.4475,15.4511,136200.0
2010-04-14 10:00:00,43.87,43.91,43.85,43.87,196500.0,15.4511,15.4651,15.444,15.4511,196500.0
2010-04-14 10:05:00,43.87,43.91,43.84,43.87,178000.0,15.4511,15.4651,15.4405,15.4511,178000.0
2010-04-14 10:10:00,43.87,43.89,43.75,43.77,207700.0,15.4511,15.4581,15.4088,15.4158,207700.0
2010-04-14 10:15:00,43.77,43.88,43.73,43.87,170100.0,15.4158,15.4546,15.4017,15.4511,170100.0
2010-04-14 10:20:00,43.87,43.89,43.77,43.78,172400.0,15.4511,15.4581,15.4158,15.4194,172400.0
2010-04-14 10:25:00,43.78,43.93,43.78,43.91,88900.0,15.4194,15.4722,15.4194,15.4651,88900.0
2010-04-14 10:30:00,43.93,44.0,43.91,43.96,154700.0,15.4722,15.4968,15.4651,15.4828,154700.0
2010-04-14 10:35:00,43.96,44.08,43.96,44.06,162200.0,15.4828,15.525,15.4828,15.518,162200.0
2010-04-14 10:40:00,44.07,44.11,44.0,44.02,139700.0,15.5215,15.5356,15.4968,15.5039,139700.0
2010-04-14 10:45:00,44.02,44.02,43.96,44.0,144900.0,15.5039,15.5039,15.4828,15.4968,144900.0
2010-04-14 10:50:00,44.0,44.08,43.99,44.06,153800.0,15.4968,15.525,15.4933,15.518,153800.0
2010-04-14 10:55:00,44.06,44.16,44.06,44.15,82000.0,15.518,15.5532,15.518,15.5497,82000.0
2010-04-14 11:00:00,44.14,44.15,44.06,44.09,123400.0,15.5461,15.5497,15.518,15.5285,123400.0
2010-04-14 11:05:00,44.1,44.18,44.1,44.16,118600.0,15.5321,15.5602,15.5321,15.5532,118600.0
2010-04-14 11:10:00,44.15,44.21,44.13,44.19,125600.0,15.5497,15.5708,15.5426,15.5638,125600.0
2010-04-14 11:15:00,44.19,44.3,44.19,44.3,303100.0,15.5638,15.6025,15.5638,15.6025,303100.0
2010-04-14 11:20:00,44.3,44.3,44.23,44.24,179800.0,15.6025,15.6025,15.5778,15.5814,179800.0
2010-04-14 11:25:00,44.24,44.3,44.24,44.3,239700.0,15.5814,15.6025,15.5814,15.6025,239700.0
2010-04-14 11:30:00,44.3,44.3,44.25,44.25,130100.0,15.6025,15.6025,15.5849,15.5849,130100.0
2010-04-14 11:35:00,44.26,44.3,44.24,44.25,116000.0,15.5884,15.6025,15.5814,15.5849,116000.0
2010-04-14 11:40:00,44.26,44.29,44.21,44.27,118900.0,15.5884,15.599,15.5708,15.5919,118900.0
2010-04-14 11:45:00,44.26,44.26,44.14,44.14,84800.0,15.5884,15.5884,15.5461,15.5461,84800.0
2010-04-14 11:50:00,44.13,44.15,44.09,44.15,105600.0,15.5426,15.5497,15.5285,15.5497,105600.0
2010-04-14 11:55:00,44.15,44.17,44.11,44.14,34200.0,15.5497,15.5567,15.5356,15.5461,34200.0
2010-04-14 12:00:00,44.14,44.17,44.11,44.14,49900.0,15.5461,15.5567,15.5356,15.5461,49900.0
2010-04-14 12:05:00,44.15,44.17,44.08,44.08,60700.0,15.5497,15.5567,15.525,15.525,60700.0
2010-04-14 12:10:00,44.09,44.14,44.07,44.09,47800.0,15.5285,15.5461,15.5215,15.5285,47800.0
2010-04-14 12:15:00,44.09,44.11,44.06,44.06,93000.0,15.5285,15.5356,15.518,15.518,93000.0
2010-04-14 12:20:00,44.07,44.11,44.05,44.06,69300.0,15.5215,15.5356,15.5145,15.518,69300.0
2010-04-14 12:25:00,44.06,44.13,44.06,44.08,86300.0,15.518,15.5426,15.518,15.525,86300.0
2010-04-14 12:30:00,44.08,44.09,44.01,44.02,131800.0,15.525,15.5285,15.5004,15.5039,131800.0
2010-04-14 12:35:00,44.02,44.07,44.01,44.06,46700.0,15.5039,15.5215,15.5004,15.518,46700.0
2010-04-14 12:40:00,44.06,44.08,44.02,44.05,38300.0,15.518,15.525,15.5039,15.5145,38300.0
2010-04-14 12:45:00,44.05,44.08,44.01,44.02,63400.0,15.5145,15.525,15.5004,15.5039,63400.0
2010-04-14 12:50:00,44.02,44.05,44.0,44.05,81900.0,15.5039,15.5145,15.4968,15.5145,81900.0
2010-04-14 12:55:00,44.05,44.11,44.02,44.1,35600.0,15.5145,15.5356,15.5039,15.5321,35600.0
2010-04-14 13:00:00,44.1,44.12,44.05,44.07,52600.0,15.5321,15.5391,15.5145,15.5215,52600.0
2010-04-14 13:05:00,44.07,44.09,44.0,44.06,250500.0,15.5215,15.5285,15.4968,15.518,250500.0
2010-04-14 13:10:00,44.07,44.11,44.05,44.11,51100.0,15.5215,15.5356,15.5145,15.5356,51100.0
2010-04-14 13:15:00,44.1,44.21,44.09,44.21,162400.0,15.5321,15.5708,15.5285,15.5708,162400.0
2010-04-14 13:20:00,44.2,44.21,44.15,44.17,48500.0,15.5673,15.5708,15.5497,15.5567,48500.0
2010-04-14 13:25:00,44.16,44.17,44.12,44.14,120400.0,15.5532,15.5567,15.5391,15.5461,120400.0
2010-04-14 13:30:00,44.15,44.15,44.09,44.13,112100.0,15.5497,15.5497,15.5285,15.5426,112100.0
2010-04-14 13:35:00,44.13,44.15,44.09,44.1,51100.0,15.5426,15.5497,15.5285,15.5321,51100.0
2010-04-14 13:40:00,44.1,44.1,44.01,44.02,117100.0,15.5321,15.5321,15.5004,15.5039,117100.0
2010-04-14 13:45:00,44.02,44.05,43.97,44.04,144000.0,15.5039,15.5145,15.4863,15.5109,144000.0
2010-04-14 13:50:00,44.05,44.05,43.91,43.91,127900.0,15.5145,15.5145,15.4651,15.4651,127900.0
2010-04-14 13:55:00,43.91,43.92,43.83,43.84,75800.0,15.4651,15.4687,15.437,15.4405,75800.0
2010-04-14 14:00:00,43.84,43.92,43.84,43.92,152500.0,15.4405,15.4687,15.4405,15.4687,152500.0
2010-04-14 14:05:00,43.92,43.98,43.91,43.93,57800.0,15.4687,15.4898,15.4651,15.4722,57800.0
2010-04-14 14:10:00,43.93,43.97,43.91,43.94,53300.0,15.4722,15.4863,15.4651,15.4757,53300.0
2010-04-14 14:15:00,43.94,44.01,43.93,43.99,63800.0,15.4757,15.5004,15.4722,15.4933,63800.0
2010-04-14 14:20:00,44.0,44.02,43.97,44.0,48600.0,15.4968,15.5039,15.4863,15.4968,48600.0
2010-04-14 14:25:00,44.01,44.04,43.98,44.04,62100.0,15.5004,15.5109,15.4898,15.5109,62100.0
2010-04-14 14:30:00,44.04,44.14,44.03,44.08,62900.0,15.5109,15.5461,15.5074,15.525,62900.0
2010-04-14 14:35:00,44.09,44.11,44.06,44.09,104400.0,15.5285,15.5356,15.518,15.5285,104400.0
2010-04-14 14:40:00,44.09,44.2,44.08,44.18,208600.0,15.5285,15.5673,15.525,15.5602,208600.0
2010-04-14 14:45:00,44.18,44.18,44.14,44.18,57800.0,15.5602,15.5602,15.5461,15.5602,57800.0
2010-04-14 14:50:00,44.19,44.19,44.13,44.15,53500.0,15.5638,15.5638,15.5426,15.5497,53500.0
2010-04-14 14:55:00,44.15,44.15,44.1,44.12,36300.0,15.5497,15.5497,15.5321,15.5391,36300.0
2010-04-14 15:00:00,44.11,44.12,44.02,44.03,153500.0,15.5356,15.5391,15.5039,15.5074,153500.0
2010-04-14 15:05:00,44.02,44.04,44.0,44.04,124600.0,15.5039,15.5109,15.4968,15.5109,124600.0
2010-04-14 15:10:00,44.05,44.1,44.04,44.09,104100.0,15.5145,15.5321,15.5109,15.5285,104100.0
2010-04-14 15:15:00,44.09,44.1,44.06,44.07,121300.0,15.5285,15.5321,15.518,15.5215,121300.0
2010-04-14 15:20:00,44.06,44.11,44.06,44.11,140800.0,15.518,15.5356,15.518,15.5356,140800.0
2010-04-14 15:25:00,44.11,44.16,44.1,44.14,118100.0,15.5356,15.5532,15.5321,15.5461,118100.0
2010-04-14 15:30:00,44.14,44.15,44.11,44.14,173300.0,15.5461,15.5497,15.5356,15.5461,173300.0
2010-04-14 15:35:00,44.14,44.2,44.11,44.12,242700.0,15.5461,15.5673,15.5356,15.5391,242700.0
2010-04-14 15:40:00,44.12,44.18,44.11,44.17,230600.0,15.5391,15.5602,15.5356,15.5567,230600.0
2010-04-14 15:45:00,44.17,44.2,44.15,44.18,322100.0,15.5567,15.5673,15.5497,15.5602,322100.0
2010-04-14 15:50:00,44.18,44.21,44.17,44.2,397100.0,15.5602,15.5708,15.5567,15.5673,397100.0
2010-04-14 15:55:00,44.2,44.21,44.13,44.13,532700.0,15.5673,15.5708,15.5426,15.5426,532700.0
2010-04-15 09:30:00,44.3,44.3,44.06,44.16,275200.0,15.6025,15.6025,15.518,15.5532,275200.0
2010-04-15 09:35:00,44.17,44.23,44.13,44.18,161900.0,15.5567,15.5778,15.5426,15.5602,161900.0
2010-04-15 09:40:00,44.19,44.2,44.1,44.11,108300.0,15.5638,15.5673,15.5321,15.5356,108300.0
2010-04-15 09:45:00,44.1,44.13,43.99,44.01,190700.0,15.5321,15.5426,15.4933,15.5004,190700.0
2010-04-15 09:50:00,44.01,44.09,43.98,44.05,139200.0,15.5004,15.5285,15.4898,15.5145,139200.0
2010-04-15 09:55:00,44.06,44.13,43.98,44.0,100000.0,15.518,15.5426,15.4898,15.4968,100000.0
2010-04-15 10:00:00,44.0,44.02,43.89,43.93,159400.0,15.4968,15.5039,15.4581,15.4722,159400.0
2010-04-15 10:05:00,43.93,44.12,43.92,44.12,115500.0,15.4722,15.5391,15.4687,15.5391,115500.0
2010-04-15 10:10:00,44.13,44.15,44.02,44.03,94700.0,15.5426,15.5497,15.5039,15.5074,94700.0
2010-04-15 10:15:00,44.03,44.12,44.0,44.03,166900.0,15.5074,15.5391,15.4968,15.5074,166900.0
2010-04-15 10:20:00,44.03,44.13,44.01,44.09,80800.0,15.5074,15.5426,15.5004,15.5285,80800.0
2010-04-15 10:25:00,44.08,44.1,44.04,44.07,77200.0,15.525,15.5321,15.5109,15.5215,77200.0
2010-04-15 10:30:00,44.07,44.08,44.0,44.04,171600.0,15.5215,15.525,15.4968,15.5109,171600.0
2010-04-15 10:35:00,44.03,44.13,44.03,44.08,198100.0,15.5074,15.5426,15.5074,15.525,198100.0
2010-04-15 10:40:00,44.08,44.16,44.08,44.15,118300.0,15.525,15.5532,15.525,15.5497,118300.0
2010-04-15 10:45:00,44.16,44.21,44.09,44.13,186100.0,15.5532,15.5708,15.5285,15.5426,186100.0
2010-04-15 10:50:00,44.13,44.18,44.08,44.12,97400.0,15.5426,15.5602,15.525,15.5391,97400.0
2010-04-15 10:55:00,44.11,44.12,44.04,44.11,105700.0,15.5356,15.5391,15.5109,15.5356,105700.0
2010-04-15 11:00:00,44.11,44.16,44.09,44.1,86500.0,15.5356,15.5532,15.5285,15.5321,86500.0
2010-04-15 11:05:00,44.1,44.14,44.05,44.05,83600.0,15.5321,15.5461,15.5145,15.5145,83600.0
2010-04-15 11:10:00,44.05,44.05,43.9,43.9,156400.0,15.5145,15.5145,15.4616,15.4616,156400.0
2010-04-15 11:15:00,43.91,43.96,43.83,43.86,194200.0,15.4651,15.4828,15.437,15.4475,194200.0
2010-04-15 11:20:00,43.86,43.96,43.86,43.92,78000.0,15.4475,15.4828,15.4475,15.4687,78000.0
2010-04-15 11:25:00,43.92,43.96,43.83,43.88,80200.0,15.4687,15.4828,15.437,15.4546,80200.0
2010-04-15 11:30:00,43.89,43.92,43.83,43.88,97900.0,15.4581,15.4687,15.437,15.4546,97900.0
2010-04-15 11:35:00,43.88,43.95,43.87,43.88,61600.0,15.4546,15.4792,15.4511,15.4546,61600.0
2010-04-15 11:40:00,43.87,43.88,43.67,43.67,224400.0,15.4511,15.4546,15.3806,15.3806,224400.0
2010-04-15 11:45:00,43.67,43.67,43.53,43.56,255600.0,15.3806,15.3806,15.3313,15.3419,255600.0
2010-04-15 11:50:00,43.57,43.66,43.57,43.62,201800.0,15.3454,15.3771,15.3454,15.363,201800.0
2010-04-15 11:55:00,43.62,43.62,43.44,43.5,335300.0,15.363,15.363,15.2996,15.3207,335300.0
2010-04-15 12:00:00,43.51,43.51,43.43,43.47,119600.0,15.3243,15.3243,15.2961,15.3102,119600.0
2010-04-15 12:05:00,43.48,43.58,43.45,43.57,63300.0,15.3137,15.3489,15.3031,15.3454,63300.0
2010-04-15 12:10:00,43.56,43.61,43.46,43.59,132400.0,15.3419,15.3595,15.3067,15.3524,132400.0
2010-04-15 12:15:00,43.59,43.65,43.54,43.62,81700.0,15.3524,15.3736,15.3348,15.363,81700.0
2010-04-15 12:20:00,43.63,43.64,43.48,43.49,49400.0,15.3665,15.37,15.3137,15.3172,49400.0
2010-04-15 12:25:00,43.49,43.53,43.46,43.51,54500.0,15.3172,15.3313,15.3067,15.3243,54500.0
2010-04-15 12:30:00,43.5,43.55,43.49,43.53,50200.0,15.3207,15.3384,15.3172,15.3313,50200.0
2010-04-15 12:35:00,43.53,43.61,43.52,43.57,30400.0,15.3313,15.3595,15.3278,15.3454,30400.0
2010-04-15 12:40:00,43.57,43.6,43.55,43.57,38100.0,15.3454,15.356,15.3384,15.3454,38100.0
2010-04-15 12:45:00,43.56,43.62,43.56,43.59,50500.0,15.3419,15.363,15.3419,15.3524,50500.0
2010-04-15 12:50:00,43.59,43.64,43.57,43.6,64500.0,15.3524,15.37,15.3454,15.356,64500.0
2010-04-15 12:55:00,43.6,43.64,43.53,43.57,78900.0,15.356,15.37,15.3313,15.3454,78900.0
2010-04-15 13:00:00,43.57,43.62,43.57,43.59,43700.0,15.3454,15.363,15.3454,15.3524,43700.0
2010-04-15 13:05:00,43.6,43.64,43.56,43.63,27600.0,15.356,15.37,15.3419,15.3665,27600.0
2010-04-15 13:10:00,43.63,43.68,43.61,43.65,46800.0,15.3665,15.3841,15.3595,15.3736,46800.0
2010-04-15 13:15:00,43.64,43.67,43.62,43.66,37100.0,15.37,15.3806,15.363,15.3771,37100.0
2010-04-15 13:20:00,43.67,43.7,43.66,43.66,60700.0,15.3806,15.3912,15.3771,15.3771,60700.0
2010-04-15 13:25:00,43.67,43.74,43.67,43.71,78900.0,15.3806,15.4053,15.3806,15.3947,78900.0
2010-04-15 13:30:00,43.71,43.72,43.64,43.64,79800.0,15.3947,15.3982,15.37,15.37,79800.0
2010-04-15 13:35:00,43.64,43.67,43.64,43.65,82600.0,15.37,15.3806,15.37,15.3736,82600.0
2010-04-15 13:40:00,43.66,43.73,43.65,43.73,101700.0,15.3771,15.4017,15.3736,15.4017,101700.0
2010-04-15 13:45:00,43.72,43.76,43.67,43.67,248400.0,15.3982,15.4123,15.3806,15.3806,248400.0
2010-04-15 13:50:00,43.68,43.69,43.63,43.68,82400.0,15.3841,15.3877,15.3665,15.3841,82400.0
2010-04-15 13:55:00,43.69,43.69,43.66,43.67,74700.0,15.3877,15.3877,15.3771,15.3806,74700.0
2010-04-15 14:00:00,43.67,43.74,43.62,43.72,190700.0,15.3806,15.4053,15.363,15.3982,190700.0
2010-04-15 14:05:00,43.72,43.75,43.61,43.62,149500.0,15.3982,15.4088,15.3595,15.363,149500.0
2010-04-15 14:10:00,43.61,43.62,43.5,43.53,244500.0,15.3595,15.363,15.3207,15.3313,244500.0
2010-04-15 14:15:00,43.53,43.6,43.5,43.58,84300.0,15.3313,15.356,15.3207,15.3489,84300.0
2010-04-15 14:20:00,43.58,43.68,43.55,43.66,111600.0,15.3489,15.3841,15.3384,15.3771,111600.0
2010-04-15 14:25:00,43.67,43.68,43.64,43.64,82700.0,15.3806,15.3841,15.37,15.37,82700.0
2010-04-15 14:30:00,43.64,43.64,43.6,43.63,76900.0,15.37,15.37,15.356,15.3665,76900.0
2010-04-15 14:35:00,43.63,43.63,43.53,43.55,49700.0,15.3665,15.3665,15.3313,15.3384,49700.0
2010-04-15 14:40:00,43.55,43.61,43.51,43.6,65900.0,15.3384,15.3595,15.3243,15.356,65900.0
2010-04-15 14:45:00,43.61,43.68,43.61,43.64,90800.0,15.3595,15.3841,15.3595,15.37,90800.0
2010-04-15 14:50:00,43.64,43.65,43.54,43.56,329000.0,15.37,15.3736,15.3348,15.3419,329000.0
2010-04-15 14:55:00,43.56,43.64,43.55,43.6,156500.0,15.3419,15.37,15.3384,15.356,156500.0
2010-04-15 15:00:00,43.6,43.62,43.55,43.56,88900.0,15.356,15.363,15.3384,15.3419,88900.0
2010-04-15 15:05:00,43.55,43.58,43.51,43.51,116600.0,15.3384,15.3489,15.3243,15.3243,116600.0
2010-04-15 15:10:00,43.52,43.55,43.4,43.4,115300.0,15.3278,15.3384,15.2855,15.2855,115300.0
2010-04-15 15:15:00,43.4,43.41,43.36,43.37,156300.0,15.2855,15.289,15.2714,15.275,156300.0
2010-04-15 15:20:00,43.37,43.42,43.32,43.35,144100.0,15.275,15.2926,15.2573,15.2679,144100.0
2010-04-15 15:25:00,43.34,43.39,43.34,43.36,99700.0,15.2644,15.282,15.2644,15.2714,99700.0
2010-04-15 15:30:00,43.35,43.37,43.25,43.25,171300.0,15.2679,15.275,15.2327,15.2327,171300.0
2010-04-15 15:35:00,43.25,43.3,43.2,43.29,239500.0,15.2327,15.2503,15.2151,15.2468,239500.0
2010-04-15 15:40:00,43.29,43.36,43.28,43.32,320800.0,15.2468,15.2714,15.2433,15.2573,320800.0
2010-04-15 15:45:00,43.33,43.37,43.29,43.33,445900.0,15.2609,15.275,15.2468,15.2609,445900.0
2010-04-15 15:50:00,43.33,43.35,43.26,43.31,287800.0,15.2609,15.2679,15.2362,15.2538,287800.0
2010-04-15 15:55:00,43.32,43.44,43.31,43.42,719400.0,15.2573,15.2996,15.2538,15.2926,719400.0
2010-04-16 09:30:00,42.93,43.12,42.81,43.06,574800.0,15.12,15.1869,15.0777,15.1658,574800.0
2010-04-16 09:35:00,43.07,43.08,42.88,43.04,362500.0,15.1693,15.1728,15.1024,15.1587,362500.0
2010-04-16 09:40:00,43.05,43.09,42.79,42.8,279900.0,15.1623,15.1763,15.0707,15.0742,279900.0
2010-04-16 09:45:00,42.8,42.91,42.67,42.68,265700.0,15.0742,15.1129,15.0284,15.0319,265700.0
2010-04-16 09:50:00,42.68,42.8,42.57,42.59,510000.0,15.0319,15.0742,14.9932,15.0002,510000.0
2010-04-16 09:55:00,42.62,42.66,42.5,42.57,352300.0,15.0108,15.0249,14.9685,14.9932,352300.0
2010-04-16 10:00:00,42.57,42.7,42.55,42.68,167000.0,14.9932,15.039,14.9862,15.0319,167000.0
2010-04-16 10:05:00,42.68,42.81,42.61,42.61,229900.0,15.0319,15.0777,15.0073,15.0073,229900.0
2010-04-16 10:10:00,42.6,42.7,42.58,42.67,186300.0,15.0038,15.039,14.9967,15.0284,186300.0
2010-04-16 10:15:00,42.66,42.92,42.66,42.87,353000.0,15.0249,15.1165,15.0249,15.0989,353000.0
2010-04-16 10:20:00,42.87,42.93,42.77,42.79,217100.0,15.0989,15.12,15.0636,15.0707,217100.0
2010-04-16 10:25:00,42.79,42.86,42.64,42.76,219300.0,15.0707,15.0953,15.0178,15.0601,219300.0
2010-04-16 10:30:00,42.76,42.85,42.71,42.84,393400.0,15.0601,15.0918,15.0425,15.0883,393400.0
2010-04-16 10:35:00,42.84,42.86,42.5,42.51,307400.0,15.0883,15.0953,14.9685,14.9721,307400.0
2010-04-16 10:40:00,42.51,42.63,42.44,42.46,470800.0,14.9721,15.0143,14.9474,14.9545,470800.0
2010-04-16 10:45:00,42.46,42.48,42.33,42.35,289000.0,14.9545,14.9615,14.9087,14.9157,289000.0
2010-04-16 10:50:00,42.36,42.38,42.09,42.11,594000.0,14.9192,14.9263,14.8241,14.8312,594000.0
2010-04-16 10:55:00,42.11,42.35,42.08,42.29,532600.0,14.8312,14.9157,14.8206,14.8946,532600.0
2010-04-16 11:00:00,42.28,42.43,42.25,42.39,268200.0,14.8911,14.9439,14.8805,14.9298,268200.0
2010-04-16 11:05:00,42.38,42.54,42.28,42.29,216000.0,14.9263,14.9826,14.8911,14.8946,216000.0
2010-04-16 11:10:00,42.29,42.34,42.12,42.13,163300.0,14.8946,14.9122,14.8347,14.8382,163300.0
2010-04-16 11:15:00,42.13,42.19,42.0,42.01,409400.0,14.8382,14.8594,14.7924,14.796,409400.0
2010-04-16 11:20:00,42.0,42.35,42.0,42.27,343900.0,14.7924,14.9157,14.7924,14.8875,343900.0
2010-04-16 11:25:00,42.27,42.36,42.21,42.3,283500.0,14.8875,14.9192,14.8664,14.8981,283500.0
2010-04-16 11:30:00,42.29,42.29,42.09,42.1,264400.0,14.8946,14.8946,14.8241,14.8277,264400.0
2010-04-16 11:35:00,42.09,42.3,42.08,42.25,265600.0,14.8241,14.8981,14.8206,14.8805,265600.0
2010-04-16 11:40:00,42.26,42.36,42.25,42.27,157100.0,14.884,14.9192,14.8805,14.8875,157100.0
2010-04-16 11:45:00,42.26,42.26,42.08,42.13,123900.0,14.884,14.884,14.8206,14.8382,123900.0
2010-04-16 11:50:00,42.13,42.13,42.0,42.09,264900.0,14.8382,14.8382,14.7924,14.8241,264900.0
2010-04-16 11:55:00,42.09,42.12,42.01,42.04,137400.0,14.8241,14.8347,14.796,14.8065,137400.0
2010-04-16 12:00:00,42.04,42.06,41.99,42.02,346000.0,14.8065,14.8136,14.7889,14.7995,346000.0
2010-04-16 12:05:00,42.01,42.13,41.99,42.12,229300.0,14.796,14.8382,14.7889,14.8347,229300.0
2010-04-16 12:10:00,42.13,42.15,42.05,42.08,99300.0,14.8382,14.8453,14.81,14.8206,99300.0
2010-04-16 12:15:00,42.07,42.11,42.02,42.05,121000.0,14.8171,14.8312,14.7995,14.81,121000.0
2010-04-16 12:20:00,42.05,42.12,42.03,42.09,121400.0,14.81,14.8347,14.803,14.8241,121400.0
2010-04-16 12:25:00,42.1,42.18,42.06,42.16,111200.0,14.8277,14.8558,14.8136,14.8488,111200.0
2010-04-16 12:30:00,42.16,42.18,42.07,42.17,94900.0,14.8488,14.8558,14.8171,14.8523,94900.0
2010-04-16 12:35:00,42.17,42.17,42.0,42.03,131600.0,14.8523,14.8523,14.7924,14.803,131600.0
2010-04-16 12:40:00,42.02,42.14,42.02,42.13,75900.0,14.7995,14.8417,14.7995,14.8382,75900.0
2010-04-16 12:45:00,42.14,42.27,42.13,42.21,169500.0,14.8417,14.8875,14.8382,14.8664,169500.0
2010-04-16 12:50:00,42.21,42.29,42.16,42.28,87900.0,14.8664,14.8946,14.8488,14.8911,87900.0
2010-04-16 12:55:00,42.27,42.39,42.19,42.35,222700.0,14.8875,14.9298,14.8594,14.9157,222700.0
2010-04-16 13:00:00,42.35,42.41,42.29,42.32,229800.0,14.9157,14.9368,14.8946,14.9051,229800.0
2010-04-16 13:05:00,42.32,42.4,42.32,42.35,99200.0,14.9051,14.9333,14.9051,14.9157,99200.0
2010-04-16 13:10:00,42.35,42.4,42.3,42.31,111300.0,14.9157,14.9333,14.8981,14.9016,111300.0
2010-04-16 13:15:00,42.31,42.31,42.25,42.3,188500.0,14.9016,14.9016,14.8805,14.8981,188500.0
2010-04-16 13:20:00,42.31,42.34,42.28,42.3,118600.0,14.9016,14.9122,14.8911,14.8981,118600.0
2010-04-16 13:25:00,42.31,42.37,42.3,42.34,133000.0,14.9016,14.9228,14.8981,14.9122,133000.0
2010-04-16 13:30:00,42.34,42.36,42.3,42.31,177700.0,14.9122,14.9192,14.8981,14.9016,177700.0
2010-04-16 13:35:00,42.31,42.35,42.28,42.32,203100.0,14.9016,14.9157,14.8911,14.9051,203100.0
2010-04-16 13:40:00,42.32,42.39,42.32,42.39,94600.0,14.9051,14.9298,14.9051,14.9298,94600.0
2010-04-16 13:45:00,42.39,42.42,42.35,42.41,226900.0,14.9298,14.9404,14.9157,14.9368,226900.0
2010-04-16 13:50:00,42.41,42.48,42.34,42.44,171700.0,14.9368,14.9615,14.9122,14.9474,171700.0
2010-04-16 13:55:00,42.45,42.51,42.41,42.51,78000.0,14.9509,14.9721,14.9368,14.9721,78000.0
2010-04-16 14:00:00,42.5,42.64,42.5,42.61,243900.0,14.9685,15.0178,14.9685,15.0073,243900.0
2010-04-16 14:05:00,42.61,42.73,42.58,42.67,222700.0,15.0073,15.0495,14.9967,15.0284,222700.0
2010-04-16 14:10:00,42.67,42.67,42.57,42.59,75300.0,15.0284,15.0284,14.9932,15.0002,75300.0
2010-04-16 14:15:00,42.58,42.71,42.58,42.64,135400.0,14.9967,15.0425,14.9967,15.0178,135400.0
2010-04-16 14:20:00,42.63,42.7,42.62,42.63,133900.0,15.0143,15.039,15.0108,15.0143,133900.0
2010-04-16 14:25:00,42.63,42.63,42.55,42.57,75400.0,15.0143,15.0143,14.9862,14.9932,75400.0
2010-04-16 14:30:00,42.56,42.61,42.56,42.6,84500.0,14.9897,15.0073,14.9897,15.0038,84500.0
2010-04-16 14:35:00,42.6,42.6,42.51,42.53,102700.0,15.0038,15.0038,14.9721,14.9791,102700.0
2010-04-16 14:40:00,42.52,42.61,42.5,42.58,88600.0,14.9756,15.0073,14.9685,14.9967,88600.0
2010-04-16 14:45:00,42.57,42.59,42.51,42.52,104500.0,14.9932,15.0002,14.9721,14.9756,104500.0
2010-04-16 14:50:00,42.53,42.55,42.5,42.53,79100.0,14.9791,14.9862,14.9685,14.9791,79100.0
2010-04-16 14:55:00,42.53,42.53,42.37,42.38,106400.0,14.9791,14.9791,14.9228,14.9263,106400.0
2010-04-16 15:00:00,42.38,42.46,42.36,42.4,140100.0,14.9263,14.9545,14.9192,14.9333,140100.0
2010-04-16 15:05:00,42.4,42.48,42.37,42.47,192200.0,14.9333,14.9615,14.9228,14.958,192200.0
2010-04-16 15:10:00,42.47,42.53,42.4,42.4,302900.0,14.958,14.9791,14.9333,14.9333,302900.0
2010-04-16 15:15:00,42.41,42.43,42.31,42.34,138800.0,14.9368,14.9439,14.9016,14.9122,138800.0
2010-04-16 15:20:00,42.33,42.36,42.29,42.32,108800.0,14.9087,14.9192,14.8946,14.9051,108800.0
2010-04-16 15:25:00,42.33,42.4,42.29,42.36,83700.0,14.9087,14.9333,14.8946,14.9192,83700.0
2010-04-16 15:30:00,42.36,42.45,42.31,42.43,124200.0,14.9192,14.9509,14.9016,14.9439,124200.0
2010-04-16 15:35:00,42.43,42.44,42.35,42.43,165300.0,14.9439,14.9474,14.9157,14.9439,165300.0
2010-04-16 15:40:00,42.43,42.43,42.32,42.43,161500.0,14.9439,14.9439,14.9051,14.9439,161500.0
2010-04-16 15:45:00,42.44,42.5,42.35,42.39,357000.0,14.9474,14.9685,14.9157,14.9298,357000.0
2010-04-16 15:50:00,42.4,42.41,42.33,42.33,272200.0,14.9333,14.9368,14.9087,14.9087,272200.0
2010-04-16 15:55:00,42.33,42.37,42.26,42.28,636700.0,14.9087,14.9228,14.884,14.8911,636700.0
2010-04-19 09:30:00,41.81,42.0,10.1,41.81,521100.0,14.7255,14.7924,3.5572,14.7255,521100.0
2010-04-19 09:35:00,41.82,41.88,41.75,41.86,378700.0,14.729,14.7502,14.7044,14.7431,378700.0
2010-04-19 09:40:00,41.86,41.9,41.71,41.89,256900.0,14.7431,14.7572,14.6903,14.7537,256900.0
2010-04-19 09:45:00,41.89,41.91,41.76,41.9,190400.0,14.7537,14.7607,14.7079,14.7572,190400.0
2010-04-19 09:50:00,41.89,42.18,41.88,42.17,252600.0,14.7537,14.8558,14.7502,14.8523,252600.0
2010-04-19 09:55:00,42.18,42.33,42.1,42.11,463100.0,14.8558,14.9087,14.8277,14.8312,463100.0
2010-04-19 10:00:00,42.12,42.49,42.11,42.46,369200.0,14.8347,14.965,14.8312,14.9545,369200.0
2010-04-19 10:05:00,42.45,42.46,42.29,42.37,262500.0,14.9509,14.9545,14.8946,14.9228,262500.0
2010-04-19 10:10:00,42.36,42.37,42.29,42.32,208300.0,14.9192,14.9228,14.8946,14.9051,208300.0
2010-04-19 10:15:00,42.34,42.46,42.33,42.45,167000.0,14.9122,14.9545,14.9087,14.9509,167000.0
2010-04-19 10:20:00,42.45,42.5,42.38,42.4,129200.0,14.9509,14.9685,14.9263,14.9333,129200.0
2010-04-19 10:25:00,42.4,42.42,42.26,42.27,169900.0,14.9333,14.9404,14.884,14.8875,169900.0
2010-04-19 10:30:00,42.27,42.36,42.24,42.31,146600.0,14.8875,14.9192,14.877,14.9016,146600.0
2010-04-19 10:35:00,42.32,42.32,42.22,42.27,168000.0,14.9051,14.9051,14.8699,14.8875,168000.0
2010-04-19 10:40:00,42.28,42.37,42.25,42.32,102400.0,14.8911,14.9228,14.8805,14.9051,102400.0
2010-04-19 10:45:00,42.33,42.39,42.31,42.36,118200.0,14.9087,14.9298,14.9016,14.9192,118200.0
2010-04-19 10:50:00,42.37,42.42,42.35,42.39,131100.0,14.9228,14.9404,14.9157,14.9298,131100.0
2010-04-19 10:55:00,42.39,42.42,42.31,42.36,132200.0,14.9298,14.9404,14.9016,14.9192,132200.0
2010-04-19 11:00:00,42.36,42.41,42.27,42.27,142000.0,14.9192,14.9368,14.8875,14.8875,142000.0
2010-04-19 11:05:00,42.27,42.37,42.26,42.32,106100.0,14.8875,14.9228,14.884,14.9051,106100.0
2010-04-19 11:10:00,42.32,42.33,42.15,42.17,161900.0,14.9051,14.9087,14.8453,14.8523,161900.0
2010-04-19 11:15:00,42.16,42.29,42.15,42.25,193700.0,14.8488,14.8946,14.8453,14.8805,193700.0
2010-04-19 11:20:00,42.25,42.29,42.2,42.26,100700.0,14.8805,14.8946,14.8629,14.884,100700.0
2010-04-19 11:25:00,42.27,42.27,42.12,42.21,199100.0,14.8875,14.8875,14.8347,14.8664,199100.0
2010-04-19 11:30:00,42.2,42.24,42.11,42.15,132300.0,14.8629,14.877,14.8312,14.8453,132300.0
2010-04-19 11:35:00,42.14,42.18,42.03,42.04,221300.0,14.8417,14.8558,14.803,14.8065,221300.0
2010-04-19 11:40:00,42.05,42.1,42.02,42.04,82000.0,14.81,14.8277,14.7995,14.8065,82000.0
2010-04-19 11:45:00,42.04,42.06,41.95,41.98,132400.0,14.8065,14.8136,14.7748,14.7854,132400.0
2010-04-19 11:50:00,41.98,41.99,41.78,41.85,196400.0,14.7854,14.7889,14.715,14.7396,196400.0
2010-04-19 11:55:00,41.85,41.89,41.78,41.84,132800.0,14.7396,14.7537,14.715,14.7361,132800.0
2010-04-19 12:00:00,41.84,41.9,41.81,41.89,76900.0,14.7361,14.7572,14.7255,14.7537,76900.0
2010-04-19 12:05:00,41.9,42.0,41.85,41.85,126400.0,14.7572,14.7924,14.7396,14.7396,126400.0
2010-04-19 12:10:00,41.85,41.88,41.73,41.78,264000.0,14.7396,14.7502,14.6973,14.715,264000.0
2010-04-19 12:15:00,41.77,41.92,41.76,41.92,127400.0,14.7114,14.7643,14.7079,14.7643,127400.0
2010-04-19 12:20:00,41.92,41.98,41.9,41.98,84900.0,14.7643,14.7854,14.7572,14.7854,84900.0
2010-04-19 12:25:00,41.98,42.02,41.93,42.0,186100.0,14.7854,14.7995,14.7678,14.7924,186100.0
2010-04-19 12:30:00,42.01,42.03,41.95,42.01,73000.0,14.796,14.803,14.7748,14.796,73000.0
2010-04-19 12:35:00,42.01,42.07,41.96,42.04,105700.0,14.796,14.8171,14.7784,14.8065,105700.0
2010-04-19 12:40:00,42.04,42.07,42.02,42.06,69500.0,14.8065,14.8171,14.7995,14.8136,69500.0
2010-04-19 12:45:00,42.05,42.12,42.05,42.09,63900.0,14.81,14.8347,14.81,14.8241,63900.0
2010-04-19 12:50:00,42.09,42.13,42.07,42.12,72800.0,14.8241,14.8382,14.8171,14.8347,72800.0
2010-04-19 12:55:00,42.11,42.12,42.05,42.07,20200.0,14.8312,14.8347,14.81,14.8171,20200.0
2010-04-19 13:00:00,42.07,42.07,41.97,41.98,71100.0,14.8171,14.8171,14.7819,14.7854,71100.0
2010-04-19 13:05:00,41.98,42.0,41.95,41.99,84200.0,14.7854,14.7924,14.7748,14.7889,84200.0
2010-04-19 13:10:00,42.0,42.06,41.99,42.02,76500.0,14.7924,14.8136,14.7889,14.7995,76500.0
2010-04-19 13:15:00,42.01,42.04,41.97,42.04,73000.0,14.796,14.8065,14.7819,14.8065,73000.0
2010-04-19 13:20:00,42.03,42.08,42.02,42.08,75900.0,14.803,14.8206,14.7995,14.8206,75900.0
2010-04-19 13:25:00,42.08,42.09,42.04,42.08,97700.0,14.8206,14.8241,14.8065,14.8206,97700.0
2010-04-19 13:30:00,42.08,42.09,42.0,42.03,69700.0,14.8206,14.8241,14.7924,14.803,69700.0
2010-04-19 13:35:00,42.01,42.03,41.97,41.99,58900.0,14.796,14.803,14.7819,14.7889,58900.0
2010-04-19 13:40:00,41.99,42.06,41.99,42.02,44500.0,14.7889,14.8136,14.7889,14.7995,44500.0
2010-04-19 13:45:00,42.03,42.07,42.0,42.01,83600.0,14.803,14.8171,14.7924,14.796,83600.0
2010-04-19 13:50:00,42.02,42.02,41.95,42.0,84800.0,14.7995,14.7995,14.7748,14.7924,84800.0
2010-04-19 13:55:00,41.99,42.01,41.93,41.93,37100.0,14.7889,14.796,14.7678,14.7678,37100.0
2010-04-19 14:00:00,41.93,41.94,41.87,41.92,78700.0,14.7678,14.7713,14.7467,14.7643,78700.0
2010-04-19 14:05:00,41.92,42.0,41.92,41.98,68700.0,14.7643,14.7924,14.7643,14.7854,68700.0
2010-04-19 14:10:00,41.98,42.07,41.97,42.01,102900.0,14.7854,14.8171,14.7819,14.796,102900.0
2010-04-19 14:15:00,42.01,42.19,42.01,42.19,151100.0,14.796,14.8594,14.796,14.8594,151100.0
2010-04-19 14:20:00,42.18,42.2,42.14,42.2,91700.0,14.8558,14.8629,14.8417,14.8629,91700.0
2010-04-19 14:25:00,42.2,42.31,42.17,42.31,139700.0,14.8629,14.9016,14.8523,14.9016,139700.0
2010-04-19 14:30:00,42.31,42.5,42.3,42.46,361400.0,14.9016,14.9685,14.8981,14.9545,361400.0
2010-04-19 14:35:00,42.46,42.49,42.42,42.44,124600.0,14.9545,14.965,14.9404,14.9474,124600.0
2010-04-19 14:40:00,42.44,42.65,42.43,42.62,402700.0,14.9474,15.0214,14.9439,15.0108,402700.0
2010-04-19 14:45:00,42.61,42.65,42.51,42.53,348000.0,15.0073,15.0214,14.9721,14.9791,348000.0
2010-04-19 14:50:00,42.54,42.55,42.51,42.52,69100.0,14.9826,14.9862,14.9721,14.9756,69100.0
2010-04-19 14:55:00,42.53,42.69,42.5,42.68,174700.0,14.9791,15.0355,14.9685,15.0319,174700.0
2010-04-19 15:00:00,42.69,42.77,42.69,42.71,229900.0,15.0355,15.0636,15.0355,15.0425,229900.0
2010-04-19 15:05:00,42.7,42.74,42.68,42.7,340700.0,15.039,15.0531,15.0319,15.039,340700.0
2010-04-19 15:10:00,42.69,42.77,42.65,42.66,137400.0,15.0355,15.0636,15.0214,15.0249,137400.0
2010-04-19 15:15:00,42.66,42.77,42.65,42.71,139700.0,15.0249,15.0636,15.0214,15.0425,139700.0
2010-04-19 15:20:00,42.71,42.82,42.7,42.81,156500.0,15.0425,15.0812,15.039,15.0777,156500.0
2010-04-19 15:25:00,42.82,42.95,42.81,42.94,443200.0,15.0812,15.127,15.0777,15.1235,443200.0
2010-04-19 15:30:00,42.95,42.96,42.84,42.86,255000.0,15.127,15.1306,15.0883,15.0953,255000.0
2010-04-19 15:35:00,42.86,42.86,42.78,42.81,338500.0,15.0953,15.0953,15.0672,15.0777,338500.0
2010-04-19 15:40:00,42.82,42.87,42.78,42.86,197600.0,15.0812,15.0989,15.0672,15.0953,197600.0
2010-04-19 15:45:00,42.86,42.92,42.85,42.91,333500.0,15.0953,15.1165,15.0918,15.1129,333500.0
2010-04-19 15:50:00,42.91,42.92,42.87,42.92,397600.0,15.1129,15.1165,15.0989,15.1165,397600.0
2010-04-19 15:55:00,42.91,42.97,42.84,42.9,1047200.0,15.1129,15.1341,15.0883,15.1094,1047200.0
2010-04-20 09:30:00,43.59,43.73,43.48,43.68,394600.0,15.3524,15.4017,15.3137,15.3841,394600.0
2010-04-20 09:35:00,43.67,43.68,43.44,43.47,285300.0,15.3806,15.3841,15.2996,15.3102,285300.0
2010-04-20 09:40:00,43.48,43.49,43.37,43.47,179400.0,15.3137,15.3172,15.275,15.3102,179400.0
2010-04-20 09:45:00,43.47,43.5,43.35,43.38,240300.0,15.3102,15.3207,15.2679,15.2785,240300.0
2010-04-20 09:50:00,43.37,43.44,43.33,43.36,282700.0,15.275,15.2996,15.2609,15.2714,282700.0
2010-04-20 09:55:00,43.36,43.54,43.34,43.51,234600.0,15.2714,15.3348,15.2644,15.3243,234600.0
2010-04-20 10:00:00,43.51,43.6,43.46,43.48,286800.0,15.3243,15.356,15.3067,15.3137,286800.0
2010-04-20 10:05:00,43.49,43.49,43.36,43.44,147200.0,15.3172,15.3172,15.2714,15.2996,147200.0
2010-04-20 10:10:00,43.44,43.52,43.4,43.48,201600.0,15.2996,15.3278,15.2855,15.3137,201600.0
2010-04-20 10:15:00,43.48,43.56,43.45,43.46,138700.0,15.3137,15.3419,15.3031,15.3067,138700.0
2010-04-20 10:20:00,43.46,43.49,43.37,43.48,216000.0,15.3067,15.3172,15.275,15.3137,216000.0
2010-04-20 10:25:00,43.49,43.51,43.42,43.44,169600.0,15.3172,15.3243,15.2926,15.2996,169600.0
2010-04-20 10:30:00,43.43,43.53,43.39,43.5,197200.0,15.2961,15.3313,15.282,15.3207,197200.0
2010-04-20 10:35:00,43.49,43.5,43.42,43.49,149900.0,15.3172,15.3207,15.2926,15.3172,149900.0
2010-04-20 10:40:00,43.48,43.6,43.48,43.57,100200.0,15.3137,15.356,15.3137,15.3454,100200.0
2010-04-20 10:45:00,43.57,43.66,43.55,43.64,133400.0,15.3454,15.3771,15.3384,15.37,133400.0
2010-04-20 10:50:00,43.65,43.73,43.61,43.72,342900.0,15.3736,15.4017,15.3595,15.3982,342900.0
2010-04-20 10:55:00,43.73,43.75,43.68,43.7,140800.0,15.4017,15.4088,15.3841,15.3912,140800.0
2010-04-20 11:00:00,43.69,43.86,43.69,43.85,203600.0,15.3877,15.4475,15.3877,15.444,203600.0
2010-04-20 11:05:00,43.85,43.9,43.79,43.82,224000.0,15.444,15.4616,15.4229,15.4334,224000.0
2010-04-20 11:10:00,43.83,43.83,43.78,43.83,106500.0,15.437,15.437,15.4194,15.437,106500.0
2010-04-20 11:15:00,43.83,43.83,43.68,43.73,157400.0,15.437,15.437,15.3841,15.4017,157400.0
2010-04-20 11:20:00,43.73,43.77,43.63,43.75,90500.0,15.4017,15.4158,15.3665,15.4088,90500.0
2010-04-20 11:25:00,43.76,43.85,43.75,43.77,181300.0,15.4123,15.444,15.4088,15.4158,181300.0
2010-04-20 11:30:00,43.78,43.86,43.77,43.85,65000.0,15.4194,15.4475,15.4158,15.444,65000.0
2010-04-20 11:35:00,43.85,43.87,43.77,43.84,164900.0,15.444,15.4511,15.4158,15.4405,164900.0
2010-04-20 11:40:00,43.84,43.85,43.76,43.78,91800.0,15.4405,15.444,15.4123,15.4194,91800.0
2010-04-20 11:45:00,43.77,43.84,43.76,43.83,91600.0,15.4158,15.4405,15.4123,15.437,91600.0
2010-04-20 11:50:00,43.82,43.92,43.82,43.91,136300.0,15.4334,15.4687,15.4334,15.4651,136300.0
2010-04-20 11:55:00,43.9,43.93,43.89,43.91,128400.0,15.4616,15.4722,15.4581,15.4651,128400.0
2010-04-20 12:00:00,43.91,43.96,43.89,43.93,156800.0,15.4651,15.4828,15.4581,15.4722,156800.0
2010-04-20 12:05:00,43.94,44.0,43.91,43.99,199900.0,15.4757,15.4968,15.4651,15.4933,199900.0
2010-04-20 12:10:00,44.0,44.1,43.99,44.08,207100.0,15.4968,15.5321,15.4933,15.525,207100.0
2010-04-20 12:15:00,44.09,44.19,44.05,44.16,161300.0,15.5285,15.5638,15.5145,15.5532,161300.0
2010-04-20 12:20:00,44.16,44.16,44.07,44.14,152500.0,15.5532,15.5532,15.5215,15.5461,152500.0
2010-04-20 12:25:00,44.14,44.15,44.08,44.1,81600.0,15.5461,15.5497,15.525,15.5321,81600.0
2010-04-20 12:30:00,44.1,44.11,44.07,44.08,57200.0,15.5321,15.5356,15.5215,15.525,57200.0
2010-04-20 12:35:00,44.09,44.1,44.08,44.09,82700.0,15.5285,15.5321,15.525,15.5285,82700.0
2010-04-20 12:40:00,44.09,44.1,44.0,44.01,139100.0,15.5285,15.5321,15.4968,15.5004,139100.0
2010-04-20 12:45:00,44.02,44.05,43.99,44.01,98400.0,15.5039,15.5145,15.4933,15.5004,98400.0
2010-04-20 12:50:00,44.01,44.07,44.0,44.06,80400.0,15.5004,15.5215,15.4968,15.518,80400.0
2010-04-20 12:55:00,44.06,44.06,44.03,44.04,59000.0,15.518,15.518,15.5074,15.5109,59000.0
2010-04-20 13:00:00,44.04,44.11,44.04,44.07,92300.0,15.5109,15.5356,15.5109,15.5215,92300.0
2010-04-20 13:05:00,44.07,44.08,44.02,44.03,45300.0,15.5215,15.525,15.5039,15.5074,45300.0
2010-04-20 13:10:00,44.02,44.02,43.99,44.01,97300.0,15.5039,15.5039,15.4933,15.5004,97300.0
2010-04-20 13:15:00,44.0,44.04,43.99,44.0,69600.0,15.4968,15.5109,15.4933,15.4968,69600.0
2010-04-20 13:20:00,44.0,44.02,43.98,43.99,59300.0,15.4968,15.5039,15.4898,15.4933,59300.0
2010-04-20 13:25:00,43.99,44.09,43.99,44.04,167200.0,15.4933,15.5285,15.4933,15.5109,167200.0
2010-04-20 13:30:00,44.04,44.05,43.97,43.97,38500.0,15.5109,15.5145,15.4863,15.4863,38500.0
2010-04-20 13:35:00,43.97,44.06,43.96,44.04,74500.0,15.4863,15.518,15.4828,15.5109,74500.0
2010-04-20 13:40:00,44.05,44.05,43.93,43.93,97400.0,15.5145,15.5145,15.4722,15.4722,97400.0
2010-04-20 13:45:00,43.93,43.94,43.89,43.94,78800.0,15.4722,15.4757,15.4581,15.4757,78800.0
2010-04-20 13:50:00,43.94,44.0,43.94,43.98,92200.0,15.4757,15.4968,15.4757,15.4898,92200.0
2010-04-20 13:55:00,43.98,43.99,43.93,43.96,97300.0,15.4898,15.4933,15.4722,15.4828,97300.0
2010-04-20 14:00:00,43.96,44.01,43.95,44.0,126800.0,15.4828,15.5004,15.4792,15.4968,126800.0
2010-04-20 14:05:00,44.0,44.02,43.94,43.95,96100.0,15.4968,15.5039,15.4757,15.4792,96100.0
2010-04-20 14:10:00,43.96,43.97,43.83,43.89,172200.0,15.4828,15.4863,15.437,15.4581,172200.0
2010-04-20 14:15:00,43.88,43.9,43.85,43.89,120500.0,15.4546,15.4616,15.444,15.4581,120500.0
2010-04-20 14:20:00,43.88,43.95,43.87,43.94,104800.0,15.4546,15.4792,15.4511,15.4757,104800.0
2010-04-20 14:25:00,43.95,43.98,43.94,43.94,124800.0,15.4792,15.4898,15.4757,15.4757,124800.0
2010-04-20 14:30:00,43.94,43.99,43.93,43.98,103400.0,15.4757,15.4933,15.4722,15.4898,103400.0
2010-04-20 14:35:00,43.99,44.01,43.93,43.97,95900.0,15.4933,15.5004,15.4722,15.4863,95900.0
2010-04-20 14:40:00,43.98,44.02,43.97,43.99,124100.0,15.4898,15.5039,15.4863,15.4933,124100.0
2010-04-20 14:45:00,43.99,44.06,43.99,44.04,86800.0,15.4933,15.518,15.4933,15.5109,86800.0
2010-04-20 14:50:00,44.04,44.09,44.03,44.08,83700.0,15.5109,15.5285,15.5074,15.525,83700.0
2010-04-20 14:55:00,44.08,44.12,44.06,44.08,96500.0,15.525,15.5391,15.518,15.525,96500.0
2010-04-20 15:00:00,44.08,44.09,44.03,44.06,137200.0,15.525,15.5285,15.5074,15.518,137200.0
2010-04-20 15:05:00,44.06,44.07,44.03,44.04,63600.0,15.518,15.5215,15.5074,15.5109,63600.0
2010-04-20 15:10:00,44.05,44.09,44.01,44.02,156600.0,15.5145,15.5285,15.5004,15.5039,156600.0
2010-04-20 15:15:00,44.02,44.07,44.02,44.03,176400.0,15.5039,15.5215,15.5039,15.5074,176400.0
2010-04-20 15:20:00,44.03,44.03,43.99,44.01,161900.0,15.5074,15.5074,15.4933,15.5004,161900.0
2010-04-20 15:25:00,44.0,44.06,44.0,44.05,128500.0,15.4968,15.518,15.4968,15.5145,128500.0
2010-04-20 15:30:00,44.06,44.09,44.02,44.09,143200.0,15.518,15.5285,15.5039,15.5285,143200.0
2010-04-20 15:35:00,44.08,44.13,44.04,44.12,235600.0,15.525,15.5426,15.5109,15.5391,235600.0
2010-04-20 15:40:00,44.12,44.19,44.12,44.16,246500.0,15.5391,15.5638,15.5391,15.5532,246500.0
2010-04-20 15:45:00,44.16,44.17,44.06,44.08,322100.0,15.5532,15.5567,15.518,15.525,322100.0
2010-04-20 15:50:00,44.08,44.14,44.07,44.11,295300.0,15.525,15.5461,15.5215,15.5356,295300.0
2010-04-20 15:55:00,44.12,44.12,43.98,44.03,615100.0,15.5391,15.5391,15.4898,15.5074,615100.0
2010-04-21 09:30:00,43.89,44.14,43.77,44.01,305400.0,15.4581,15.5461,15.4158,15.5004,305400.0
2010-04-21 09:35:00,44.02,44.03,43.71,43.76,187400.0,15.5039,15.5074,15.3947,15.4123,187400.0
2010-04-21 09:40:00,43.76,43.92,43.76,43.81,228600.0,15.4123,15.4687,15.4123,15.4299,228600.0
2010-04-21 09:45:00,43.82,43.83,43.7,43.7,178900.0,15.4334,15.437,15.3912,15.3912,178900.0
2010-04-21 09:50:00,43.7,43.71,43.44,43.54,207400.0,15.3912,15.3947,15.2996,15.3348,207400.0
2010-04-21 09:55:00,43.54,43.55,43.38,43.46,242300.0,15.3348,15.3384,15.2785,15.3067,242300.0
2010-04-21 10:00:00,43.46,43.5,43.25,43.32,295600.0,15.3067,15.3207,15.2327,15.2573,295600.0
2010-04-21 10:05:00,43.32,43.33,43.26,43.33,146900.0,15.2573,15.2609,15.2362,15.2609,146900.0
2010-04-21 10:10:00,43.32,43.61,43.3,43.51,204400.0,15.2573,15.3595,15.2503,15.3243,204400.0
2010-04-21 10:15:00,43.5,43.5,43.4,43.41,127800.0,15.3207,15.3207,15.2855,15.289,127800.0
2010-04-21 10:20:00,43.42,43.5,43.41,43.47,184600.0,15.2926,15.3207,15.289,15.3102,184600.0
2010-04-21 10:25:00,43.46,43.48,43.34,43.39,278300.0,15.3067,15.3137,15.2644,15.282,278300.0
2010-04-21 10:30:00,43.38,43.38,43.15,43.27,331200.0,15.2785,15.2785,15.1975,15.2397,331200.0
2010-04-21 10:35:00,43.26,43.39,43.24,43.27,163300.0,15.2362,15.282,15.2292,15.2397,163300.0
2010-04-21 10:40:00,43.26,43.46,43.25,43.37,93900.0,15.2362,15.3067,15.2327,15.275,93900.0
2010-04-21 10:45:00,43.37,43.55,43.34,43.37,127800.0,15.275,15.3384,15.2644,15.275,127800.0
2010-04-21 10:50:00,43.37,43.49,43.36,43.48,112200.0,15.275,15.3172,15.2714,15.3137,112200.0
2010-04-21 10:55:00,43.49,43.5,43.27,43.29,91500.0,15.3172,15.3207,15.2397,15.2468,91500.0
2010-04-21 11:00:00,43.28,43.38,43.25,43.36,75600.0,15.2433,15.2785,15.2327,15.2714,75600.0
2010-04-21 11:05:00,43.35,43.35,43.2,43.21,75800.0,15.2679,15.2679,15.2151,15.2186,75800.0
2010-04-21 11:10:00,43.2,43.26,43.09,43.26,92700.0,15.2151,15.2362,15.1763,15.2362,92700.0
2010-04-21 11:15:00,43.27,43.29,43.22,43.28,59200.0,15.2397,15.2468,15.2221,15.2433,59200.0
2010-04-21 11:20:00,43.28,43.39,43.27,43.31,106500.0,15.2433,15.282,15.2397,15.2538,106500.0
2010-04-21 11:25:00,43.31,43.32,43.14,43.19,115300.0,15.2538,15.2573,15.1939,15.2116,115300.0
2010-04-21 11:30:00,43.19,43.19,43.03,43.08,148800.0,15.2116,15.2116,15.1552,15.1728,148800.0
2010-04-21 11:35:00,43.07,43.12,43.0,43.11,129000.0,15.1693,15.1869,15.1446,15.1834,129000.0
2010-04-21 11:40:00,43.11,43.22,43.05,43.22,94900.0,15.1834,15.2221,15.1623,15.2221,94900.0
2010-04-21 11:45:00,43.22,43.22,43.1,43.13,76100.0,15.2221,15.2221,15.1799,15.1904,76100.0
2010-04-21 11:50:00,43.13,43.27,43.13,43.24,70900.0,15.1904,15.2397,15.1904,15.2292,70900.0
2010-04-21 11:55:00,43.24,43.35,43.24,43.31,111900.0,15.2292,15.2679,15.2292,15.2538,111900.0
2010-04-21 12:00:00,43.3,43.3,43.19,43.3,78400.0,15.2503,15.2503,15.2116,15.2503,78400.0
2010-04-21 12:05:00,43.3,43.31,43.26,43.28,66600.0,15.2503,15.2538,15.2362,15.2433,66600.0
2010-04-21 12:10:00,43.27,43.36,43.25,43.32,108800.0,15.2397,15.2714,15.2327,15.2573,108800.0
2010-04-21 12:15:00,43.32,43.33,43.27,43.27,25300.0,15.2573,15.2609,15.2397,15.2397,25300.0
2010-04-21 12:20:00,43.27,43.31,43.26,43.31,120500.0,15.2397,15.2538,15.2362,15.2538,120500.0
2010-04-21 12:25:00,43.31,43.44,43.3,43.42,248100.0,15.2538,15.2996,15.2503,15.2926,248100.0
2010-04-21 12:30:00,43.41,43.45,43.4,43.42,146100.0,15.289,15.3031,15.2855,15.2926,146100.0
2010-04-21 12:35:00,43.42,43.52,43.41,43.48,122100.0,15.2926,15.3278,15.289,15.3137,122100.0
2010-04-21 12:40:00,43.49,43.65,43.47,43.6,196100.0,15.3172,15.3736,15.3102,15.356,196100.0
2010-04-21 12:45:00,43.6,43.61,43.51,43.53,28000.0,15.356,15.3595,15.3243,15.3313,28000.0
2010-04-21 12:50:00,43.53,43.55,43.49,43.55,60900.0,15.3313,15.3384,15.3172,15.3384,60900.0
2010-04-21 12:55:00,43.54,43.6,43.54,43.56,44700.0,15.3348,15.356,15.3348,15.3419,44700.0
2010-04-21 13:00:00,43.56,43.56,43.49,43.54,104300.0,15.3419,15.3419,15.3172,15.3348,104300.0
2010-04-21 13:05:00,43.54,43.55,43.45,43.46,58400.0,15.3348,15.3384,15.3031,15.3067,58400.0
2010-04-21 13:10:00,43.46,43.46,43.38,43.4,56800.0,15.3067,15.3067,15.2785,15.2855,56800.0
2010-04-21 13:15:00,43.4,43.4,43.32,43.33,89300.0,15.2855,15.2855,15.2573,15.2609,89300.0
2010-04-21 13:20:00,43.33,43.34,43.28,43.28,85200.0,15.2609,15.2644,15.2433,15.2433,85200.0
2010-04-21 13:25:00,43.28,43.33,43.28,43.31,82800.0,15.2433,15.2609,15.2433,15.2538,82800.0
2010-04-21 13:30:00,43.32,43.32,43.26,43.26,122300.0,15.2573,15.2573,15.2362,15.2362,122300.0
2010-04-21 13:35:00,43.26,43.27,43.22,43.23,121700.0,15.2362,15.2397,15.2221,15.2256,121700.0
2010-04-21 13:40:00,43.23,43.24,43.17,43.2,166600.0,15.2256,15.2292,15.2045,15.2151,166600.0
2010-04-21 13:45:00,43.2,43.25,43.19,43.2,95000.0,15.2151,15.2327,15.2116,15.2151,95000.0
2010-04-21 13:50:00,43.21,43.24,43.17,43.18,58900.0,15.2186,15.2292,15.2045,15.208,58900.0
2010-04-21 13:55:00,43.17,43.2,43.17,43.18,161100.0,15.2045,15.2151,15.2045,15.208,161100.0
2010-04-21 14:00:00,43.19,43.19,43.14,43.15,156200.0,15.2116,15.2116,15.1939,15.1975,156200.0
2010-04-21 14:05:00,43.15,43.15,43.1,43.12,94200.0,15.1975,15.1975,15.1799,15.1869,94200.0
2010-04-21 14:10:00,43.12,43.12,42.98,43.0,138600.0,15.1869,15.1869,15.1376,15.1446,138600.0
2010-04-21 14:15:00,43.0,43.01,42.9,42.93,151200.0,15.1446,15.1482,15.1094,15.12,151200.0
2010-04-21 14:20:00,42.93,42.98,42.89,42.98,148800.0,15.12,15.1376,15.1059,15.1376,148800.0
2010-04-21 14:25:00,42.97,43.01,42.92,42.94,306500.0,15.1341,15.1482,15.1165,15.1235,306500.0
2010-04-21 14:30:00,42.94,42.95,42.88,42.88,83600.0,15.1235,15.127,15.1024,15.1024,83600.0
2010-04-21 14:35:00,42.87,42.88,42.76,42.81,151800.0,15.0989,15.1024,15.0601,15.0777,151800.0
2010-04-21 14:40:00,42.81,42.83,42.78,42.81,207500.0,15.0777,15.0848,15.0672,15.0777,207500.0
2010-04-21 14:45:00,42.81,42.83,42.79,42.83,190400.0,15.0777,15.0848,15.0707,15.0848,190400.0
2010-04-21 14:50:00,42.83,42.97,42.8,42.97,169300.0,15.0848,15.1341,15.0742,15.1341,169300.0
2010-04-21 14:55:00,42.97,43.13,42.97,43.13,106500.0,15.1341,15.1904,15.1341,15.1904,106500.0
2010-04-21 15:00:00,43.13,43.22,43.13,43.22,230600.0,15.1904,15.2221,15.1904,15.2221,230600.0
2010-04-21 15:05:00,43.22,43.3,43.21,43.27,194700.0,15.2221,15.2503,15.2186,15.2397,194700.0
2010-04-21 15:10:00,43.26,43.3,43.26,43.29,126700.0,15.2362,15.2503,15.2362,15.2468,126700.0
2010-04-21 15:15:00,43.3,43.43,43.29,43.38,231400.0,15.2503,15.2961,15.2468,15.2785,231400.0
2010-04-21 15:20:00,43.37,43.38,43.23,43.25,245700.0,15.275,15.2785,15.2256,15.2327,245700.0
2010-04-21 15:25:00,43.24,43.33,43.23,43.33,185800.0,15.2292,15.2609,15.2256,15.2609,185800.0
2010-04-21 15:30:00,43.33,43.49,43.33,43.48,268000.0,15.2609,15.3172,15.2609,15.3137,268000.0
2010-04-21 15:35:00,43.49,43.52,43.37,43.42,254400.0,15.3172,15.3278,15.275,15.2926,254400.0
2010-04-21 15:40:00,43.42,43.45,42.8,43.44,208400.0,15.2926,15.3031,15.0742,15.2996,208400.0
2010-04-21 15:45:00,43.45,43.56,43.45,43.51,197000.0,15.3031,15.3419,15.3031,15.3243,197000.0
2010-04-21 15:50:00,43.5,43.51,43.45,43.48,162500.0,15.3207,15.3243,15.3031,15.3137,162500.0
2010-04-21 15:55:00,43.48,43.5,43.42,43.44,434600.0,15.3137,15.3207,15.2926,15.2996,434600.0
2010-04-22 09:30:00,43.14,43.22,42.82,42.87,327300.0,15.1939,15.2221,15.0812,15.0989,327300.0
2010-04-22 09:35:00,42.86,42.86,42.6,42.78,344400.0,15.0953,15.0953,15.0038,15.0672,344400.0
2010-04-22 09:40:00,42.78,42.82,42.64,42.75,244700.0,15.0672,15.0812,15.0178,15.0566,244700.0
2010-04-22 09:45:00,42.75,42.87,42.68,42.87,177900.0,15.0566,15.0989,15.0319,15.0989,177900.0
2010-04-22 09:50:00,42.88,42.88,42.72,42.77,115100.0,15.1024,15.1024,15.046,15.0636,115100.0
2010-04-22 09:55:00,42.78,42.8,42.69,42.78,109800.0,15.0672,15.0742,15.0355,15.0672,109800.0
2010-04-22 10:00:00,42.78,42.85,42.6,42.65,261900.0,15.0672,15.0918,15.0038,15.0214,261900.0
2010-04-22 10:05:00,42.66,42.82,42.66,42.74,164600.0,15.0249,15.0812,15.0249,15.0531,164600.0
2010-04-22 10:10:00,42.74,42.83,42.72,42.83,147300.0,15.0531,15.0848,15.046,15.0848,147300.0
2010-04-22 10:15:00,42.82,42.91,42.8,42.91,194500.0,15.0812,15.1129,15.0742,15.1129,194500.0
2010-04-22 10:20:00,42.91,42.95,42.81,42.94,99100.0,15.1129,15.127,15.0777,15.1235,99100.0
2010-04-22 10:25:00,42.94,43.08,42.9,42.97,183000.0,15.1235,15.1728,15.1094,15.1341,183000.0
2010-04-22 10:30:00,42.97,43.05,42.8,43.0,199700.0,15.1341,15.1623,15.0742,15.1446,199700.0
2010-04-22 10:35:00,43.01,43.11,42.96,43.02,228100.0,15.1482,15.1834,15.1306,15.1517,228100.0
2010-04-22 10:40:00,43.02,43.02,42.94,42.99,100500.0,15.1517,15.1517,15.1235,15.1411,100500.0
2010-04-22 10:45:00,43.01,43.08,42.92,43.01,134600.0,15.1482,15.1728,15.1165,15.1482,134600.0
2010-04-22 10:50:00,43.0,43.03,42.93,43.0,95800.0,15.1446,15.1552,15.12,15.1446,95800.0
2010-04-22 10:55:00,43.0,43.07,42.95,42.96,55800.0,15.1446,15.1693,15.127,15.1306,55800.0
2010-04-22 11:00:00,42.95,42.99,42.89,42.93,99500.0,15.127,15.1411,15.1059,15.12,99500.0
2010-04-22 11:05:00,42.92,43.01,42.92,42.99,144400.0,15.1165,15.1482,15.1165,15.1411,144400.0
2010-04-22 11:10:00,42.98,43.01,42.94,42.94,145500.0,15.1376,15.1482,15.1235,15.1235,145500.0
2010-04-22 11:15:00,42.94,42.94,42.82,42.85,158800.0,15.1235,15.1235,15.0812,15.0918,158800.0
2010-04-22 11:20:00,42.85,42.87,42.77,42.83,111600.0,15.0918,15.0989,15.0636,15.0848,111600.0
2010-04-22 11:25:00,42.83,42.86,42.78,42.85,79300.0,15.0848,15.0953,15.0672,15.0918,79300.0
2010-04-22 11:30:00,42.86,42.86,42.74,42.79,106100.0,15.0953,15.0953,15.0531,15.0707,106100.0
2010-04-22 11:35:00,42.78,42.79,42.66,42.7,140700.0,15.0672,15.0707,15.0249,15.039,140700.0
2010-04-22 11:40:00,42.71,42.77,42.7,42.77,77800.0,15.0425,15.0636,15.039,15.0636,77800.0
2010-04-22 11:45:00,42.76,42.78,42.7,42.76,160300.0,15.0601,15.0672,15.039,15.0601,160300.0
2010-04-22 11:50:00,42.76,42.8,42.74,42.77,135000.0,15.0601,15.0742,15.0531,15.0636,135000.0
2010-04-22 11:55:00,42.77,42.83,42.76,42.78,109400.0,15.0636,15.0848,15.0601,15.0672,109400.0
2010-04-22 12:00:00,42.78,42.81,42.72,42.8,86400.0,15.0672,15.0777,15.046,15.0742,86400.0
2010-04-22 12:05:00,42.79,42.89,42.78,42.85,150500.0,15.0707,15.1059,15.0672,15.0918,150500.0
2010-04-22 12:10:00,42.85,42.87,42.78,42.83,46700.0,15.0918,15.0989,15.0672,15.0848,46700.0
2010-04-22 12:15:00,42.83,42.83,42.71,42.74,183700.0,15.0848,15.0848,15.0425,15.0531,183700.0
2010-04-22 12:20:00,42.74,42.8,42.68,42.8,127700.0,15.0531,15.0742,15.0319,15.0742,127700.0
2010-04-22 12:25:00,42.79,42.83,42.77,42.83,52200.0,15.0707,15.0848,15.0636,15.0848,52200.0
2010-04-22 12:30:00,42.83,42.83,42.73,42.8,86100.0,15.0848,15.0848,15.0495,15.0742,86100.0
2010-04-22 12:35:00,42.81,42.89,42.8,42.87,51900.0,15.0777,15.1059,15.0742,15.0989,51900.0
2010-04-22 12:40:00,42.86,42.9,42.82,42.83,54400.0,15.0953,15.1094,15.0812,15.0848,54400.0
2010-04-22 12:45:00,42.83,42.83,42.78,42.82,37700.0,15.0848,15.0848,15.0672,15.0812,37700.0
2010-04-22 12:50:00,42.81,42.82,42.75,42.82,55100.0,15.0777,15.0812,15.0566,15.0812,55100.0
2010-04-22 12:55:00,42.82,42.87,42.78,42.87,92500.0,15.0812,15.0989,15.0672,15.0989,92500.0
2010-04-22 13:00:00,42.86,42.98,42.84,42.94,84900.0,15.0953,15.1376,15.0883,15.1235,84900.0
2010-04-22 13:05:00,42.95,43.11,42.94,43.09,196400.0,15.127,15.1834,15.1235,15.1763,196400.0
2010-04-22 13:10:00,43.09,43.14,43.08,43.12,137800.0,15.1763,15.1939,15.1728,15.1869,137800.0
2010-04-22 13:15:00,43.13,43.21,43.08,43.09,200600.0,15.1904,15.2186,15.1728,15.1763,200600.0
2010-04-22 13:20:00,43.1,43.14,43.05,43.06,91800.0,15.1799,15.1939,15.1623,15.1658,91800.0
2010-04-22 13:25:00,43.05,43.12,43.04,43.07,77600.0,15.1623,15.1869,15.1587,15.1693,77600.0
2010-04-22 13:30:00,43.07,43.09,43.01,43.06,101600.0,15.1693,15.1763,15.1482,15.1658,101600.0
2010-04-22 13:35:00,43.06,43.08,42.99,43.01,49700.0,15.1658,15.1728,15.1411,15.1482,49700.0
2010-04-22 13:40:00,43.01,43.07,43.0,43.06,48100.0,15.1482,15.1693,15.1446,15.1658,48100.0
2010-04-22 13:45:00,43.06,43.23,43.06,43.23,112900.0,15.1658,15.2256,15.1658,15.2256,112900.0
2010-04-22 13:50:00,43.22,43.26,43.14,43.22,150600.0,15.2221,15.2362,15.1939,15.2221,150600.0
2010-04-22 13:55:00,43.22,43.29,43.22,43.28,64700.0,15.2221,15.2468,15.2221,15.2433,64700.0
2010-04-22 14:00:00,43.28,43.28,43.16,43.16,71100.0,15.2433,15.2433,15.201,15.201,71100.0
2010-04-22 14:05:00,43.16,43.17,43.07,43.14,76100.0,15.201,15.2045,15.1693,15.1939,76100.0
2010-04-22 14:10:00,43.13,43.13,43.05,43.09,71300.0,15.1904,15.1904,15.1623,15.1763,71300.0
2010-04-22 14:15:00,43.09,43.18,43.09,43.14,55500.0,15.1763,15.208,15.1763,15.1939,55500.0
2010-04-22 14:20:00,43.14,43.17,43.11,43.14,56900.0,15.1939,15.2045,15.1834,15.1939,56900.0
2010-04-22 14:25:00,43.14,43.24,43.13,43.22,119700.0,15.1939,15.2292,15.1904,15.2221,119700.0
2010-04-22 14:30:00,43.21,43.25,43.17,43.22,166400.0,15.2186,15.2327,15.2045,15.2221,166400.0
2010-04-22 14:35:00,43.22,43.29,43.2,43.23,88900.0,15.2221,15.2468,15.2151,15.2256,88900.0
2010-04-22 14:40:00,43.23,43.25,43.2,43.21,46500.0,15.2256,15.2327,15.2151,15.2186,46500.0
2010-04-22 14:45:00,43.2,43.3,43.2,43.24,69300.0,15.2151,15.2503,15.2151,15.2292,69300.0
2010-04-22 14:50:00,43.24,43.27,43.2,43.27,82600.0,15.2292,15.2397,15.2151,15.2397,82600.0
2010-04-22 14:55:00,43.28,43.31,43.25,43.28,92200.0,15.2433,15.2538,15.2327,15.2433,92200.0
2010-04-22 15:00:00,43.3,43.31,43.25,43.3,58800.0,15.2503,15.2538,15.2327,15.2503,58800.0
2010-04-22 15:05:00,43.3,43.31,43.19,43.22,80600.0,15.2503,15.2538,15.2116,15.2221,80600.0
2010-04-22 15:10:00,43.22,43.26,43.19,43.25,73100.0,15.2221,15.2362,15.2116,15.2327,73100.0
2010-04-22 15:15:00,43.25,43.41,43.25,43.37,251200.0,15.2327,15.289,15.2327,15.275,251200.0
2010-04-22 15:20:00,43.38,43.5,43.37,43.46,164100.0,15.2785,15.3207,15.275,15.3067,164100.0
2010-04-22 15:25:00,43.46,43.52,43.42,43.49,163100.0,15.3067,15.3278,15.2926,15.3172,163100.0
2010-04-22 15:30:00,43.49,43.51,43.44,43.46,132000.0,15.3172,15.3243,15.2996,15.3067,132000.0
2010-04-22 15:35:00,43.45,43.47,43.4,43.41,79200.0,15.3031,15.3102,15.2855,15.289,79200.0
2010-04-22 15:40:00,43.4,43.45,43.35,43.45,164700.0,15.2855,15.3031,15.2679,15.3031,164700.0
2010-04-22 15:45:00,43.45,43.49,43.42,43.46,153300.0,15.3031,15.3172,15.2926,15.3067,153300.0
2010-04-22 15:50:00,43.46,43.57,43.45,43.54,242800.0,15.3067,15.3454,15.3031,15.3348,242800.0
2010-04-22 15:55:00,43.54,43.54,43.44,43.44,459200.0,15.3348,15.3348,15.2996,15.2996,459200.0
2010-04-23 09:30:00,42.99,43.0,42.75,42.98,197300.0,15.1819,15.1854,15.0972,15.1784,197300.0
2010-04-23 09:35:00,42.98,42.98,42.87,42.92,215600.0,15.1784,15.1784,15.1395,15.1572,215600.0
2010-04-23 09:40:00,42.93,42.97,42.76,42.76,130700.0,15.1607,15.1749,15.1007,15.1007,130700.0
2010-04-23 09:45:00,42.76,42.88,42.72,42.84,137600.0,15.1007,15.1431,15.0866,15.1289,137600.0
2010-04-23 09:50:00,42.84,42.96,42.76,42.96,126700.0,15.1289,15.1713,15.1007,15.1713,126700.0
2010-04-23 09:55:00,42.96,43.14,42.95,43.08,128700.0,15.1713,15.2349,15.1678,15.2137,128700.0
2010-04-23 10:00:00,43.08,43.24,43.0,43.04,231600.0,15.2137,15.2702,15.1854,15.1996,231600.0
2010-04-23 10:05:00,43.05,43.34,43.03,43.29,133400.0,15.2031,15.3055,15.196,15.2879,133400.0
2010-04-23 10:10:00,43.29,43.34,43.24,43.28,186200.0,15.2879,15.3055,15.2702,15.2843,186200.0
2010-04-23 10:15:00,43.28,43.28,43.09,43.14,212500.0,15.2843,15.2843,15.2172,15.2349,212500.0
2010-04-23 10:20:00,43.14,43.26,43.11,43.24,78200.0,15.2349,15.2773,15.2243,15.2702,78200.0
2010-04-23 10:25:00,43.24,43.25,43.05,43.07,119000.0,15.2702,15.2737,15.2031,15.2102,119000.0
2010-04-23 10:30:00,43.05,43.09,42.87,42.91,214300.0,15.2031,15.2172,15.1395,15.1537,214300.0
2010-04-23 10:35:00,42.92,43.05,42.9,43.0,108600.0,15.1572,15.2031,15.1501,15.1854,108600.0
2010-04-23 10:40:00,43.01,43.13,42.93,43.05,86000.0,15.189,15.2314,15.1607,15.2031,86000.0
2010-04-23 10:45:00,43.04,43.09,42.96,43.03,118800.0,15.1996,15.2172,15.1713,15.196,118800.0
2010-04-23 10:50:00,43.04,43.13,42.96,43.12,70600.0,15.1996,15.2314,15.1713,15.2278,70600.0
2010-04-23 10:55:00,43.12,43.13,42.93,42.99,84400.0,15.2278,15.2314,15.1607,15.1819,84400.0
2010-04-23 11:00:00,42.99,43.07,42.88,42.91,136300.0,15.1819,15.2102,15.1431,15.1537,136300.0
2010-04-23 11:05:00,42.91,42.91,42.8,42.88,103900.0,15.1537,15.1537,15.1148,15.1431,103900.0
2010-04-23 11:10:00,42.87,43.01,42.85,43.0,54500.0,15.1395,15.189,15.1325,15.1854,54500.0
2010-04-23 11:15:00,42.99,43.09,42.98,43.08,85300.0,15.1819,15.2172,15.1784,15.2137,85300.0
2010-04-23 11:20:00,43.09,43.09,42.98,43.0,49000.0,15.2172,15.2172,15.1784,15.1854,49000.0
2010-04-23 11:25:00,43.0,43.0,42.89,42.9,45500.0,15.1854,15.1854,15.1466,15.1501,45500.0
2010-04-23 11:30:00,42.9,42.9,42.73,42.77,107400.0,15.1501,15.1501,15.0901,15.1042,107400.0
2010-04-23 11:35:00,42.78,42.87,42.78,42.84,74000.0,15.1078,15.1395,15.1078,15.1289,74000.0
2010-04-23 11:40:00,42.83,42.83,42.79,42.82,45500.0,15.1254,15.1254,15.1113,15.1219,45500.0
2010-04-23 11:45:00,42.82,42.95,42.82,42.89,43600.0,15.1219,15.1678,15.1219,15.1466,43600.0
2010-04-23 11:50:00,42.89,42.93,42.82,42.92,49400.0,15.1466,15.1607,15.1219,15.1572,49400.0
2010-04-23 11:55:00,42.91,43.02,42.91,43.01,51500.0,15.1537,15.1925,15.1537,15.189,51500.0
2010-04-23 12:00:00,43.02,43.07,43.01,43.04,56800.0,15.1925,15.2102,15.189,15.1996,56800.0
2010-04-23 12:05:00,43.03,43.06,42.99,43.01,46200.0,15.196,15.2066,15.1819,15.189,46200.0
2010-04-23 12:10:00,43.02,43.04,42.99,43.03,62600.0,15.1925,15.1996,15.1819,15.196,62600.0
2010-04-23 12:15:00,43.04,43.05,42.99,43.03,53200.0,15.1996,15.2031,15.1819,15.196,53200.0
2010-04-23 12:20:00,43.04,43.06,43.01,43.06,45600.0,15.1996,15.2066,15.189,15.2066,45600.0
2010-04-23 12:25:00,43.05,43.06,43.01,43.02,26600.0,15.2031,15.2066,15.189,15.1925,26600.0
2010-04-23 12:30:00,43.03,43.06,42.99,43.01,47300.0,15.196,15.2066,15.1819,15.189,47300.0
2010-04-23 12:35:00,43.0,43.02,42.98,42.98,23900.0,15.1854,15.1925,15.1784,15.1784,23900.0
2010-04-23 12:40:00,42.97,42.98,42.92,42.95,38500.0,15.1749,15.1784,15.1572,15.1678,38500.0
2010-04-23 12:45:00,42.95,42.98,42.92,42.94,57900.0,15.1678,15.1784,15.1572,15.1643,57900.0
2010-04-23 12:50:00,42.94,42.98,42.92,42.98,42100.0,15.1643,15.1784,15.1572,15.1784,42100.0
2010-04-23 12:55:00,42.99,43.07,42.99,43.07,39600.0,15.1819,15.2102,15.1819,15.2102,39600.0
2010-04-23 13:00:00,43.06,43.08,43.02,43.04,34600.0,15.2066,15.2137,15.1925,15.1996,34600.0
2010-04-23 13:05:00,43.04,43.07,43.01,43.04,46200.0,15.1996,15.2102,15.189,15.1996,46200.0
2010-04-23 13:10:00,43.03,43.03,43.01,43.02,17000.0,15.196,15.196,15.189,15.1925,17000.0
2010-04-23 13:15:00,43.03,43.06,43.0,43.01,42000.0,15.196,15.2066,15.1854,15.189,42000.0
2010-04-23 13:20:00,43.01,43.04,43.0,43.02,26500.0,15.189,15.1996,15.1854,15.1925,26500.0
2010-04-23 13:25:00,43.02,43.05,43.0,43.03,35900.0,15.1925,15.2031,15.1854,15.196,35900.0
2010-04-23 13:30:00,43.04,43.08,43.03,43.05,68800.0,15.1996,15.2137,15.196,15.2031,68800.0
2010-04-23 13:35:00,43.05,43.07,42.99,43.04,61200.0,15.2031,15.2102,15.1819,15.1996,61200.0
2010-04-23 13:40:00,43.03,43.06,42.99,42.99,54700.0,15.196,15.2066,15.1819,15.1819,54700.0
2010-04-23 13:45:00,42.99,43.1,42.99,43.09,85700.0,15.1819,15.2208,15.1819,15.2172,85700.0
2010-04-23 13:50:00,43.09,43.13,43.07,43.13,50700.0,15.2172,15.2314,15.2102,15.2314,50700.0
2010-04-23 13:55:00,43.12,43.17,43.12,43.14,71600.0,15.2278,15.2455,15.2278,15.2349,71600.0
2010-04-23 14:00:00,43.14,43.18,43.1,43.17,48500.0,15.2349,15.249,15.2208,15.2455,48500.0
2010-04-23 14:05:00,43.16,43.3,43.16,43.3,80700.0,15.242,15.2914,15.242,15.2914,80700.0
2010-04-23 14:10:00,43.31,43.41,43.3,43.33,68600.0,15.2949,15.3302,15.2914,15.302,68600.0
2010-04-23 14:15:00,43.33,43.38,43.33,43.35,120900.0,15.302,15.3196,15.302,15.309,120900.0
2010-04-23 14:20:00,43.33,43.37,43.32,43.36,70200.0,15.302,15.3161,15.2985,15.3126,70200.0
2010-04-23 14:25:00,43.37,43.38,43.33,43.37,34900.0,15.3161,15.3196,15.302,15.3161,34900.0
2010-04-23 14:30:00,43.36,43.36,43.3,43.31,45000.0,15.3126,15.3126,15.2914,15.2949,45000.0
2010-04-23 14:35:00,43.33,43.36,43.31,43.34,48500.0,15.302,15.3126,15.2949,15.3055,48500.0
2010-04-23 14:40:00,43.33,43.37,43.3,43.32,48200.0,15.302,15.3161,15.2914,15.2985,48200.0
2010-04-23 14:45:00,43.33,43.34,43.26,43.28,157800.0,15.302,15.3055,15.2773,15.2843,157800.0
2010-04-23 14:50:00,43.28,43.44,43.28,43.42,144900.0,15.2843,15.3408,15.2843,15.3338,144900.0
2010-04-23 14:55:00,43.42,43.48,43.4,43.46,116000.0,15.3338,15.355,15.3267,15.3479,116000.0
2010-04-23 15:00:00,43.47,43.49,43.44,43.49,61200.0,15.3514,15.3585,15.3408,15.3585,61200.0
2010-04-23 15:05:00,43.48,43.5,43.36,43.38,72200.0,15.355,15.362,15.3126,15.3196,72200.0
2010-04-23 15:10:00,43.38,43.4,43.37,43.4,53300.0,15.3196,15.3267,15.3161,15.3267,53300.0
2010-04-23 15:15:00,43.4,43.47,43.37,43.46,109600.0,15.3267,15.3514,15.3161,15.3479,109600.0
2010-04-23 15:20:00,43.46,43.5,43.45,43.47,71100.0,15.3479,15.362,15.3444,15.3514,71100.0
2010-04-23 15:25:00,43.46,43.5,43.4,43.42,87600.0,15.3479,15.362,15.3267,15.3338,87600.0
2010-04-23 15:30:00,43.42,43.52,43.42,43.51,73000.0,15.3338,15.3691,15.3338,15.3656,73000.0
2010-04-23 15:35:00,43.51,43.54,43.49,43.53,62800.0,15.3656,15.3761,15.3585,15.3726,62800.0
2010-04-23 15:40:00,43.54,43.54,43.44,43.46,109700.0,15.3761,15.3761,15.3408,15.3479,109700.0
2010-04-23 15:45:00,43.47,43.59,43.47,43.56,139700.0,15.3514,15.3938,15.3514,15.3832,139700.0
2010-04-23 15:50:00,43.57,43.59,43.54,43.59,173500.0,15.3867,15.3938,15.3761,15.3938,173500.0
2010-04-23 15:55:00,43.59,43.6,43.55,43.59,203200.0,15.3938,15.3973,15.3797,15.3938,203200.0
2010-04-26 09:30:00,43.88,43.92,43.65,43.8,366800.0,15.4962,15.5103,15.415,15.468,366800.0
2010-04-26 09:35:00,43.8,43.84,43.74,43.8,205000.0,15.468,15.4821,15.4468,15.468,205000.0
2010-04-26 09:40:00,43.8,43.87,43.73,43.77,113400.0,15.468,15.4927,15.4432,15.4574,113400.0
2010-04-26 09:45:00,43.77,43.79,43.55,43.57,216500.0,15.4574,15.4644,15.3797,15.3867,216500.0
2010-04-26 09:50:00,43.57,43.67,43.53,43.67,154400.0,15.3867,15.4221,15.3726,15.4221,154400.0
2010-04-26 09:55:00,43.67,43.71,43.39,43.42,331600.0,15.4221,15.4362,15.3232,15.3338,331600.0
2010-04-26 10:00:00,43.42,43.52,43.42,43.52,83300.0,15.3338,15.3691,15.3338,15.3691,83300.0
2010-04-26 10:05:00,43.53,43.59,43.5,43.57,93400.0,15.3726,15.3938,15.362,15.3867,93400.0
2010-04-26 10:10:00,43.57,43.57,43.42,43.43,102000.0,15.3867,15.3867,15.3338,15.3373,102000.0
2010-04-26 10:15:00,43.43,43.47,43.26,43.32,191400.0,15.3373,15.3514,15.2773,15.2985,191400.0
2010-04-26 10:20:00,43.32,43.39,43.29,43.35,101100.0,15.2985,15.3232,15.2879,15.309,101100.0
2010-04-26 10:25:00,43.35,43.36,43.28,43.29,112600.0,15.309,15.3126,15.2843,15.2879,112600.0
2010-04-26 10:30:00,43.29,43.34,43.28,43.28,120500.0,15.2879,15.3055,15.2843,15.2843,120500.0
2010-04-26 10:35:00,43.29,43.31,43.19,43.2,224100.0,15.2879,15.2949,15.2525,15.2561,224100.0
2010-04-26 10:40:00,43.19,43.3,43.19,43.28,115800.0,15.2525,15.2914,15.2525,15.2843,115800.0
2010-04-26 10:45:00,43.27,43.31,43.2,43.2,121700.0,15.2808,15.2949,15.2561,15.2561,121700.0
2010-04-26 10:50:00,43.2,43.24,43.15,43.24,146800.0,15.2561,15.2702,15.2384,15.2702,146800.0
2010-04-26 10:55:00,43.24,43.31,43.21,43.31,145600.0,15.2702,15.2949,15.2596,15.2949,145600.0
2010-04-26 11:00:00,43.31,43.37,43.31,43.35,117000.0,15.2949,15.3161,15.2949,15.309,117000.0
2010-04-26 11:05:00,43.35,43.48,43.33,43.41,88200.0,15.309,15.355,15.302,15.3302,88200.0
2010-04-26 11:10:00,43.41,43.46,43.37,43.46,45800.0,15.3302,15.3479,15.3161,15.3479,45800.0
2010-04-26 11:15:00,43.45,43.47,43.36,43.36,65600.0,15.3444,15.3514,15.3126,15.3126,65600.0
2010-04-26 11:20:00,43.36,43.37,43.33,43.34,61000.0,15.3126,15.3161,15.302,15.3055,61000.0
2010-04-26 11:25:00,43.34,43.42,43.33,43.38,54200.0,15.3055,15.3338,15.302,15.3196,54200.0
2010-04-26 11:30:00,43.39,43.4,43.32,43.33,56900.0,15.3232,15.3267,15.2985,15.302,56900.0
2010-04-26 11:35:00,43.33,43.36,43.33,43.36,59400.0,15.302,15.3126,15.302,15.3126,59400.0
2010-04-26 11:40:00,43.36,43.4,43.35,43.37,38500.0,15.3126,15.3267,15.309,15.3161,38500.0
2010-04-26 11:45:00,43.38,43.4,43.32,43.37,55100.0,15.3196,15.3267,15.2985,15.3161,55100.0
2010-04-26 11:50:00,43.37,43.37,43.21,43.22,59300.0,15.3161,15.3161,15.2596,15.2631,59300.0
2010-04-26 11:55:00,43.22,43.28,43.2,43.21,37100.0,15.2631,15.2843,15.2561,15.2596,37100.0
2010-04-26 12:00:00,43.21,43.25,43.18,43.22,63200.0,15.2596,15.2737,15.249,15.2631,63200.0
2010-04-26 12:05:00,43.22,43.29,43.22,43.28,49200.0,15.2631,15.2879,15.2631,15.2843,49200.0
2010-04-26 12:10:00,43.28,43.35,43.28,43.32,51900.0,15.2843,15.309,15.2843,15.2985,51900.0
2010-04-26 12:15:00,43.31,43.33,43.28,43.3,40900.0,15.2949,15.302,15.2843,15.2914,40900.0
2010-04-26 12:20:00,43.29,43.32,43.25,43.27,47500.0,15.2879,15.2985,15.2737,15.2808,47500.0
2010-04-26 12:25:00,43.26,43.28,43.22,43.25,54200.0,15.2773,15.2843,15.2631,15.2737,54200.0
2010-04-26 12:30:00,43.26,43.31,43.24,43.3,45800.0,15.2773,15.2949,15.2702,15.2914,45800.0
2010-04-26 12:35:00,43.29,43.37,43.28,43.3,104700.0,15.2879,15.3161,15.2843,15.2914,104700.0
2010-04-26 12:40:00,43.3,43.36,43.27,43.35,72300.0,15.2914,15.3126,15.2808,15.309,72300.0
2010-04-26 12:45:00,43.35,43.39,43.3,43.38,54700.0,15.309,15.3232,15.2914,15.3196,54700.0
2010-04-26 12:50:00,43.38,43.39,43.32,43.39,69000.0,15.3196,15.3232,15.2985,15.3232,69000.0
2010-04-26 12:55:00,43.39,43.42,43.33,43.42,62300.0,15.3232,15.3338,15.302,15.3338,62300.0
2010-04-26 13:00:00,43.41,43.43,43.36,43.37,52700.0,15.3302,15.3373,15.3126,15.3161,52700.0
2010-04-26 13:05:00,43.38,43.41,43.31,43.32,48100.0,15.3196,15.3302,15.2949,15.2985,48100.0
2010-04-26 13:10:00,43.32,43.4,43.32,43.35,48900.0,15.2985,15.3267,15.2985,15.309,48900.0
2010-04-26 13:15:00,43.35,43.39,43.34,43.38,56300.0,15.309,15.3232,15.3055,15.3196,56300.0
2010-04-26 13:20:00,43.38,43.43,43.32,43.42,49300.0,15.3196,15.3373,15.2985,15.3338,49300.0
2010-04-26 13:25:00,43.42,43.46,43.39,43.4,63800.0,15.3338,15.3479,15.3232,15.3267,63800.0
2010-04-26 13:30:00,43.4,43.44,43.34,43.36,61000.0,15.3267,15.3408,15.3055,15.3126,61000.0
2010-04-26 13:35:00,43.35,43.39,43.32,43.36,58100.0,15.309,15.3232,15.2985,15.3126,58100.0
2010-04-26 13:40:00,43.37,43.39,43.33,43.35,59700.0,15.3161,15.3232,15.302,15.309,59700.0
2010-04-26 13:45:00,43.36,43.4,43.34,43.37,63800.0,15.3126,15.3267,15.3055,15.3161,63800.0
2010-04-26 13:50:00,43.37,43.39,43.32,43.34,39000.0,15.3161,15.3232,15.2985,15.3055,39000.0
2010-04-26 13:55:00,43.34,43.4,43.34,43.34,70600.0,15.3055,15.3267,15.3055,15.3055,70600.0
2010-04-26 14:00:00,43.35,43.35,43.29,43.31,62200.0,15.309,15.309,15.2879,15.2949,62200.0
2010-04-26 14:05:00,43.3,43.32,43.26,43.27,69400.0,15.2914,15.2985,15.2773,15.2808,69400.0
2010-04-26 14:10:00,43.28,43.36,43.26,43.36,61600.0,15.2843,15.3126,15.2773,15.3126,61600.0
2010-04-26 14:15:00,43.37,43.44,43.37,43.42,75300.0,15.3161,15.3408,15.3161,15.3338,75300.0
2010-04-26 14:20:00,43.42,43.42,43.36,43.38,31900.0,15.3338,15.3338,15.3126,15.3196,31900.0
2010-04-26 14:25:00,43.38,43.42,43.36,43.42,73900.0,15.3196,15.3338,15.3126,15.3338,73900.0
2010-04-26 14:30:00,43.41,43.42,43.36,43.37,42600.0,15.3302,15.3338,15.3126,15.3161,42600.0
2010-04-26 14:35:00,43.38,43.42,43.35,43.36,40800.0,15.3196,15.3338,15.309,15.3126,40800.0
2010-04-26 14:40:00,43.36,43.37,43.31,43.36,67000.0,15.3126,15.3161,15.2949,15.3126,67000.0
2010-04-26 14:45:00,43.37,43.42,43.35,43.42,113500.0,15.3161,15.3338,15.309,15.3338,113500.0
2010-04-26 14:50:00,43.42,43.43,43.37,43.4,46600.0,15.3338,15.3373,15.3161,15.3267,46600.0
2010-04-26 14:55:00,43.39,43.4,43.29,43.33,164500.0,15.3232,15.3267,15.2879,15.302,164500.0
2010-04-26 15:00:00,43.34,43.38,43.31,43.31,180600.0,15.3055,15.3196,15.2949,15.2949,180600.0
2010-04-26 15:05:00,43.31,43.37,43.3,43.31,100800.0,15.2949,15.3161,15.2914,15.2949,100800.0
2010-04-26 15:10:00,43.31,43.31,43.22,43.22,132700.0,15.2949,15.2949,15.2631,15.2631,132700.0
2010-04-26 15:15:00,43.21,43.26,43.19,43.19,115400.0,15.2596,15.2773,15.2525,15.2525,115400.0
2010-04-26 15:20:00,43.2,43.23,43.06,43.21,251000.0,15.2561,15.2667,15.2066,15.2596,251000.0
2010-04-26 15:25:00,43.21,43.27,43.21,43.23,101800.0,15.2596,15.2808,15.2596,15.2667,101800.0
2010-04-26 15:30:00,43.23,43.3,43.22,43.24,102300.0,15.2667,15.2914,15.2631,15.2702,102300.0
2010-04-26 15:35:00,43.24,43.28,43.23,43.24,97800.0,15.2702,15.2843,15.2667,15.2702,97800.0
2010-04-26 15:40:00,43.25,43.25,43.2,43.2,109100.0,15.2737,15.2737,15.2561,15.2561,109100.0
2010-04-26 15:45:00,43.2,43.21,43.13,43.17,259400.0,15.2561,15.2596,15.2314,15.2455,259400.0
2010-04-26 15:50:00,43.18,43.23,43.18,43.22,171300.0,15.249,15.2667,15.249,15.2631,171300.0
2010-04-26 15:55:00,43.22,43.22,43.14,43.19,269000.0,15.2631,15.2631,15.2349,15.2525,269000.0
2010-04-27 09:30:00,42.37,42.5,42.22,42.48,300400.0,14.963,15.0089,14.91,15.0018,300400.0
2010-04-27 09:35:00,42.47,42.47,42.19,42.21,229700.0,14.9983,14.9983,14.8994,14.9065,229700.0
2010-04-27 09:40:00,42.21,42.3,42.21,42.26,269900.0,14.9065,14.9382,14.9065,14.9241,269900.0
2010-04-27 09:45:00,42.27,42.32,42.17,42.19,223300.0,14.9276,14.9453,14.8923,14.8994,223300.0
2010-04-27 09:50:00,42.19,42.2,42.04,42.08,318800.0,14.8994,14.9029,14.8464,14.8605,318800.0
2010-04-27 09:55:00,42.07,42.14,42.01,42.09,189100.0,14.857,14.8817,14.8358,14.8641,189100.0
2010-04-27 10:00:00,42.09,42.24,42.07,42.08,434100.0,14.8641,14.9171,14.857,14.8605,434100.0
2010-04-27 10:05:00,42.08,42.28,42.04,42.27,232700.0,14.8605,14.9312,14.8464,14.9276,232700.0
2010-04-27 10:10:00,42.28,42.29,42.12,42.12,145600.0,14.9312,14.9347,14.8747,14.8747,145600.0
2010-04-27 10:15:00,42.12,42.23,42.08,42.21,146900.0,14.8747,14.9135,14.8605,14.9065,146900.0
2010-04-27 10:20:00,42.21,42.33,42.21,42.27,161000.0,14.9065,14.9488,14.9065,14.9276,161000.0
2010-04-27 10:25:00,42.28,42.29,42.15,42.2,187300.0,14.9312,14.9347,14.8853,14.9029,187300.0
2010-04-27 10:30:00,42.2,42.34,42.2,42.32,222500.0,14.9029,14.9524,14.9029,14.9453,222500.0
2010-04-27 10:35:00,42.32,42.39,42.29,42.38,182300.0,14.9453,14.97,14.9347,14.9665,182300.0
2010-04-27 10:40:00,42.39,42.42,42.34,42.36,242100.0,14.97,14.9806,14.9524,14.9594,242100.0
2010-04-27 10:45:00,42.36,42.43,42.29,42.3,154300.0,14.9594,14.9842,14.9347,14.9382,154300.0
2010-04-27 10:50:00,42.29,42.3,42.07,42.17,327200.0,14.9347,14.9382,14.857,14.8923,327200.0
2010-04-27 10:55:00,42.16,42.22,42.08,42.17,168500.0,14.8888,14.91,14.8605,14.8923,168500.0
2010-04-27 11:00:00,42.17,42.26,42.16,42.24,110600.0,14.8923,14.9241,14.8888,14.9171,110600.0
2010-04-27 11:05:00,42.26,42.27,42.07,42.07,150100.0,14.9241,14.9276,14.857,14.857,150100.0
2010-04-27 11:10:00,42.08,42.08,41.88,41.93,421300.0,14.8605,14.8605,14.7899,14.8076,421300.0
2010-04-27 11:15:00,41.93,41.93,41.79,41.88,436500.0,14.8076,14.8076,14.7581,14.7899,436500.0
2010-04-27 11:20:00,41.88,41.89,41.64,41.64,374800.0,14.7899,14.7935,14.7052,14.7052,374800.0
2010-04-27 11:25:00,41.64,41.65,41.38,41.44,647000.0,14.7052,14.7087,14.6133,14.6345,647000.0
2010-04-27 11:30:00,41.43,41.47,41.15,41.39,601800.0,14.631,14.6451,14.5321,14.6169,601800.0
2010-04-27 11:35:00,41.39,41.48,41.35,41.38,328000.0,14.6169,14.6487,14.6027,14.6133,328000.0
2010-04-27 11:40:00,41.38,41.5,41.36,41.42,235400.0,14.6133,14.6557,14.6063,14.6275,235400.0
2010-04-27 11:45:00,41.42,41.51,41.36,41.36,177400.0,14.6275,14.6593,14.6063,14.6063,177400.0
2010-04-27 11:50:00,41.36,41.47,41.21,41.21,253900.0,14.6063,14.6451,14.5533,14.5533,253900.0
2010-04-27 11:55:00,41.21,41.3,41.17,41.21,246600.0,14.5533,14.5851,14.5392,14.5533,246600.0
2010-04-27 12:00:00,41.22,41.38,41.2,41.38,206000.0,14.5568,14.6133,14.5498,14.6133,206000.0
2010-04-27 12:05:00,41.37,41.43,41.34,41.36,146400.0,14.6098,14.631,14.5992,14.6063,146400.0
2010-04-27 12:10:00,41.36,41.38,41.07,41.17,290600.0,14.6063,14.6133,14.5039,14.5392,290600.0
2010-04-27 12:15:00,41.17,41.22,41.1,41.15,337400.0,14.5392,14.5568,14.5145,14.5321,337400.0
2010-04-27 12:20:00,41.15,41.23,41.11,41.19,275900.0,14.5321,14.5604,14.518,14.5462,275900.0
2010-04-27 12:25:00,41.21,41.26,41.14,41.23,195700.0,14.5533,14.571,14.5286,14.5604,195700.0
2010-04-27 12:30:00,41.22,41.25,41.14,41.23,245300.0,14.5568,14.5674,14.5286,14.5604,245300.0
2010-04-27 12:35:00,41.24,41.45,41.23,41.44,134300.0,14.5639,14.6381,14.5604,14.6345,134300.0
2010-04-27 12:40:00,41.44,41.5,41.4,41.49,94800.0,14.6345,14.6557,14.6204,14.6522,94800.0
2010-04-27 12:45:00,41.48,41.51,41.44,41.45,168300.0,14.6487,14.6593,14.6345,14.6381,168300.0
2010-04-27 12:50:00,41.46,41.53,41.42,41.46,168600.0,14.6416,14.6663,14.6275,14.6416,168600.0
2010-04-27 12:55:00,41.45,41.6,41.45,41.58,96600.0,14.6381,14.691,14.6381,14.684,96600.0
2010-04-27 13:00:00,41.58,41.61,41.5,41.61,148600.0,14.684,14.6946,14.6557,14.6946,148600.0
2010-04-27 13:05:00,41.6,41.69,41.57,41.57,102700.0,14.691,14.7228,14.6804,14.6804,102700.0
2010-04-27 13:10:00,41.58,41.65,41.55,41.58,122600.0,14.684,14.7087,14.6734,14.684,122600.0
2010-04-27 13:15:00,41.59,41.73,41.55,41.71,116600.0,14.6875,14.7369,14.6734,14.7299,116600.0
2010-04-27 13:20:00,41.71,41.71,41.61,41.61,142100.0,14.7299,14.7299,14.6946,14.6946,142100.0
2010-04-27 13:25:00,41.62,41.76,41.61,41.75,123000.0,14.6981,14.7475,14.6946,14.744,123000.0
2010-04-27 13:30:00,41.74,41.74,41.59,41.6,121700.0,14.7405,14.7405,14.6875,14.691,121700.0
2010-04-27 13:35:00,41.6,41.65,41.57,41.62,90900.0,14.691,14.7087,14.6804,14.6981,90900.0
2010-04-27 13:40:00,41.62,41.67,41.59,41.66,96300.0,14.6981,14.7158,14.6875,14.7122,96300.0
2010-04-27 13:45:00,41.65,41.69,41.63,41.69,90900.0,14.7087,14.7228,14.7016,14.7228,90900.0
2010-04-27 13:50:00,41.69,41.69,41.6,41.68,75600.0,14.7228,14.7228,14.691,14.7193,75600.0
2010-04-27 13:55:00,41.69,41.76,41.67,41.72,150200.0,14.7228,14.7475,14.7158,14.7334,150200.0
2010-04-27 14:00:00,41.72,41.74,41.59,41.63,156000.0,14.7334,14.7405,14.6875,14.7016,156000.0
2010-04-27 14:05:00,41.64,41.75,41.61,41.74,257400.0,14.7052,14.744,14.6946,14.7405,257400.0
2010-04-27 14:10:00,41.74,41.78,41.72,41.76,166500.0,14.7405,14.7546,14.7334,14.7475,166500.0
2010-04-27 14:15:00,41.77,41.79,41.71,41.74,173100.0,14.7511,14.7581,14.7299,14.7405,173100.0
2010-04-27 14:20:00,41.74,41.75,41.68,41.72,189000.0,14.7405,14.744,14.7193,14.7334,189000.0
2010-04-27 14:25:00,41.72,41.79,41.71,41.75,204200.0,14.7334,14.7581,14.7299,14.744,204200.0
2010-04-27 14:30:00,41.75,41.8,41.74,41.78,200300.0,14.744,14.7617,14.7405,14.7546,200300.0
2010-04-27 14:35:00,41.78,41.78,41.59,41.66,197400.0,14.7546,14.7546,14.6875,14.7122,197400.0
2010-04-27 14:40:00,41.67,41.71,41.63,41.69,108800.0,14.7158,14.7299,14.7016,14.7228,108800.0
2010-04-27 14:45:00,41.69,41.73,41.66,41.68,107400.0,14.7228,14.7369,14.7122,14.7193,107400.0
2010-04-27 14:50:00,41.68,41.68,41.55,41.64,146500.0,14.7193,14.7193,14.6734,14.7052,146500.0
2010-04-27 14:55:00,41.64,41.65,41.48,41.55,114400.0,14.7052,14.7087,14.6487,14.6734,114400.0
2010-04-27 15:00:00,41.56,41.58,41.47,41.54,183600.0,14.6769,14.684,14.6451,14.6698,183600.0
2010-04-27 15:05:00,41.54,41.7,41.53,41.68,137100.0,14.6698,14.7264,14.6663,14.7193,137100.0
2010-04-27 15:10:00,41.69,41.72,41.65,41.66,211000.0,14.7228,14.7334,14.7087,14.7122,211000.0
2010-04-27 15:15:00,41.67,41.81,41.62,41.79,230800.0,14.7158,14.7652,14.6981,14.7581,230800.0
2010-04-27 15:20:00,41.78,41.83,41.75,41.77,206000.0,14.7546,14.7723,14.744,14.7511,206000.0
2010-04-27 15:25:00,41.76,41.77,41.66,41.68,161000.0,14.7475,14.7511,14.7122,14.7193,161000.0
2010-04-27 15:30:00,41.69,41.69,41.59,41.62,243400.0,14.7228,14.7228,14.6875,14.6981,243400.0
2010-04-27 15:35:00,41.62,41.62,41.5,41.58,318400.0,14.6981,14.6981,14.6557,14.684,318400.0
2010-04-27 15:40:00,41.58,41.58,41.4,41.49,369000.0,14.684,14.684,14.6204,14.6522,369000.0
2010-04-27 15:45:00,41.48,41.48,41.3,41.38,444000.0,14.6487,14.6487,14.5851,14.6133,444000.0
2010-04-27 15:50:00,41.38,41.44,41.17,41.21,660100.0,14.6133,14.6345,14.5392,14.5533,660100.0
2010-04-27 15:55:00,41.21,41.3,41.2,41.24,652700.0,14.5533,14.5851,14.5498,14.5639,652700.0
2010-04-28 09:30:00,41.72,41.73,41.47,41.6,270900.0,14.7334,14.7369,14.6451,14.691,270900.0
2010-04-28 09:35:00,41.6,41.66,41.38,41.46,213400.0,14.691,14.7122,14.6133,14.6416,213400.0
2010-04-28 09:40:00,41.46,41.53,41.34,41.45,209100.0,14.6416,14.6663,14.5992,14.6381,209100.0
2010-04-28 09:45:00,41.44,41.48,41.36,41.45,300800.0,14.6345,14.6487,14.6063,14.6381,300800.0
2010-04-28 09:50:00,41.46,41.49,41.23,41.25,372200.0,14.6416,14.6522,14.5604,14.5674,372200.0
2010-04-28 09:55:00,41.24,41.24,40.96,41.03,511100.0,14.5639,14.5639,14.465,14.4897,511100.0
2010-04-28 10:00:00,41.03,41.13,40.9,40.9,282900.0,14.4897,14.5251,14.4438,14.4438,282900.0
2010-04-28 10:05:00,40.94,41.85,40.84,40.84,572800.0,14.458,14.7793,14.4226,14.4226,572800.0
2010-04-28 10:10:00,40.85,41.09,40.81,41.06,397900.0,14.4262,14.5109,14.412,14.5003,397900.0
2010-04-28 10:15:00,41.06,41.15,40.99,41.08,364800.0,14.5003,14.5321,14.4756,14.5074,364800.0
2010-04-28 10:20:00,41.08,41.13,41.01,41.04,261600.0,14.5074,14.5251,14.4827,14.4933,261600.0
2010-04-28 10:25:00,41.04,41.23,40.98,41.19,209900.0,14.4933,14.5604,14.4721,14.5462,209900.0
2010-04-28 10:30:00,41.19,41.26,41.08,41.13,216100.0,14.5462,14.571,14.5074,14.5251,216100.0
2010-04-28 10:35:00,41.13,41.14,40.97,41.02,204500.0,14.5251,14.5286,14.4686,14.4862,204500.0
2010-04-28 10:40:00,41.02,41.12,41.0,41.05,207900.0,14.4862,14.5215,14.4791,14.4968,207900.0
2010-04-28 10:45:00,41.07,41.26,41.04,41.04,213200.0,14.5039,14.571,14.4933,14.4933,213200.0
2010-04-28 10:50:00,41.04,41.27,41.04,41.24,241400.0,14.4933,14.5745,14.4933,14.5639,241400.0
2010-04-28 10:55:00,41.25,41.37,41.19,41.32,280700.0,14.5674,14.6098,14.5462,14.5922,280700.0
2010-04-28 11:00:00,41.32,41.36,41.23,41.35,180200.0,14.5922,14.6063,14.5604,14.6027,180200.0
2010-04-28 11:05:00,41.36,41.37,41.2,41.27,196500.0,14.6063,14.6098,14.5498,14.5745,196500.0
2010-04-28 11:10:00,41.27,41.34,41.25,41.34,150800.0,14.5745,14.5992,14.5674,14.5992,150800.0
2010-04-28 11:15:00,41.35,41.44,41.29,41.44,217300.0,14.6027,14.6345,14.5816,14.6345,217300.0
2010-04-28 11:20:00,41.44,41.48,41.38,41.41,257300.0,14.6345,14.6487,14.6133,14.6239,257300.0
2010-04-28 11:25:00,41.4,41.43,41.04,41.07,511800.0,14.6204,14.631,14.4933,14.5039,511800.0
2010-04-28 11:30:00,41.07,41.13,40.87,40.93,446400.0,14.5039,14.5251,14.4332,14.4544,446400.0
2010-04-28 11:35:00,40.94,40.94,40.57,40.78,474700.0,14.458,14.458,14.3273,14.4015,474700.0
2010-04-28 11:40:00,40.78,40.97,40.75,40.85,324100.0,14.4015,14.4686,14.3909,14.4262,324100.0
2010-04-28 11:45:00,40.86,40.99,40.78,40.99,252300.0,14.4297,14.4756,14.4015,14.4756,252300.0
2010-04-28 11:50:00,40.99,41.07,40.9,41.05,167700.0,14.4756,14.5039,14.4438,14.4968,167700.0
2010-04-28 11:55:00,41.06,41.18,41.04,41.07,185600.0,14.5003,14.5427,14.4933,14.5039,185600.0
2010-04-28 12:00:00,41.08,41.1,40.84,40.85,160500.0,14.5074,14.5145,14.4226,14.4262,160500.0
2010-04-28 12:05:00,40.84,40.95,40.77,40.95,127900.0,14.4226,14.4615,14.3979,14.4615,127900.0
2010-04-28 12:10:00,40.95,41.05,40.93,41.02,105200.0,14.4615,14.4968,14.4544,14.4862,105200.0
2010-04-28 12:15:00,41.02,41.14,41.01,41.12,80800.0,14.4862,14.5286,14.4827,14.5215,80800.0
2010-04-28 12:20:00,41.12,41.31,41.06,41.28,141100.0,14.5215,14.5886,14.5003,14.578,141100.0
2010-04-28 12:25:00,41.29,41.39,41.28,41.37,139400.0,14.5816,14.6169,14.578,14.6098,139400.0
2010-04-28 12:30:00,41.37,41.44,41.28,41.3,163500.0,14.6098,14.6345,14.578,14.5851,163500.0
2010-04-28 12:35:00,41.3,41.38,41.28,41.37,125200.0,14.5851,14.6133,14.578,14.6098,125200.0
2010-04-28 12:40:00,41.38,41.47,41.37,41.43,114800.0,14.6133,14.6451,14.6098,14.631,114800.0
2010-04-28 12:45:00,41.43,41.55,41.41,41.54,131700.0,14.631,14.6734,14.6239,14.6698,131700.0
2010-04-28 12:50:00,41.55,41.66,41.55,41.65,152800.0,14.6734,14.7122,14.6734,14.7087,152800.0
2010-04-28 12:55:00,41.66,41.66,41.54,41.58,93800.0,14.7122,14.7122,14.6698,14.684,93800.0
2010-04-28 13:00:00,41.58,41.58,41.51,41.54,71100.0,14.684,14.684,14.6593,14.6698,71100.0
2010-04-28 13:05:00,41.54,41.6,41.54,41.6,40600.0,14.6698,14.691,14.6698,14.691,40600.0
2010-04-28 13:10:00,41.6,41.6,41.54,41.56,52500.0,14.691,14.691,14.6698,14.6769,52500.0
2010-04-28 13:15:00,41.58,41.62,41.56,41.58,62200.0,14.684,14.6981,14.6769,14.684,62200.0
2010-04-28 13:20:00,41.59,41.61,41.57,41.61,72700.0,14.6875,14.6946,14.6804,14.6946,72700.0
2010-04-28 13:25:00,41.61,41.61,41.46,41.46,61200.0,14.6946,14.6946,14.6416,14.6416,61200.0
2010-04-28 13:30:00,41.47,41.55,41.46,41.49,73000.0,14.6451,14.6734,14.6416,14.6522,73000.0
2010-04-28 13:35:00,41.5,41.57,41.47,41.57,99800.0,14.6557,14.6804,14.6451,14.6804,99800.0
2010-04-28 13:40:00,41.57,41.59,41.51,41.54,59000.0,14.6804,14.6875,14.6593,14.6698,59000.0
2010-04-28 13:45:00,41.54,41.59,41.51,41.54,82400.0,14.6698,14.6875,14.6593,14.6698,82400.0
2010-04-28 13:50:00,41.54,41.58,41.5,41.57,97300.0,14.6698,14.684,14.6557,14.6804,97300.0
2010-04-28 13:55:00,41.58,41.62,41.54,41.61,72800.0,14.684,14.6981,14.6698,14.6946,72800.0
2010-04-28 14:00:00,41.61,41.63,41.56,41.59,63000.0,14.6946,14.7016,14.6769,14.6875,63000.0
2010-04-28 14:05:00,41.59,41.61,41.54,41.54,68600.0,14.6875,14.6946,14.6698,14.6698,68600.0
2010-04-28 14:10:00,41.54,41.68,41.52,41.64,117400.0,14.6698,14.7193,14.6628,14.7052,117400.0
2010-04-28 14:15:00,41.64,41.78,41.61,41.67,228900.0,14.7052,14.7546,14.6946,14.7158,228900.0
2010-04-28 14:20:00,41.67,41.81,41.65,41.81,143200.0,14.7158,14.7652,14.7087,14.7652,143200.0
2010-04-28 14:25:00,41.81,41.93,41.8,41.84,125500.0,14.7652,14.8076,14.7617,14.7758,125500.0
2010-04-28 14:30:00,41.84,41.84,41.73,41.81,255300.0,14.7758,14.7758,14.7369,14.7652,255300.0
2010-04-28 14:35:00,41.8,41.8,41.69,41.77,98500.0,14.7617,14.7617,14.7228,14.7511,98500.0
2010-04-28 14:40:00,41.77,41.84,41.74,41.77,82100.0,14.7511,14.7758,14.7405,14.7511,82100.0
2010-04-28 14:45:00,41.77,41.82,41.65,41.65,180200.0,14.7511,14.7687,14.7087,14.7087,180200.0
2010-04-28 14:50:00,41.65,41.81,41.65,41.75,168000.0,14.7087,14.7652,14.7087,14.744,168000.0
2010-04-28 14:55:00,41.75,41.84,41.75,41.8,140800.0,14.744,14.7758,14.744,14.7617,140800.0
2010-04-28 15:00:00,41.81,41.89,41.8,41.82,136700.0,14.7652,14.7935,14.7617,14.7687,136700.0
2010-04-28 15:05:00,41.81,41.83,41.75,41.78,101400.0,14.7652,14.7723,14.744,14.7546,101400.0
2010-04-28 15:10:00,41.77,41.8,41.72,41.72,99700.0,14.7511,14.7617,14.7334,14.7334,99700.0
2010-04-28 15:15:00,41.72,41.75,41.65,41.71,169100.0,14.7334,14.744,14.7087,14.7299,169100.0
2010-04-28 15:20:00,41.72,41.75,41.67,41.69,118500.0,14.7334,14.744,14.7158,14.7228,118500.0
2010-04-28 15:25:00,41.69,41.71,41.67,41.69,83400.0,14.7228,14.7299,14.7158,14.7228,83400.0
2010-04-28 15:30:00,41.69,41.78,41.66,41.67,176900.0,14.7228,14.7546,14.7122,14.7158,176900.0
2010-04-28 15:35:00,41.67,41.69,41.64,41.66,281700.0,14.7158,14.7228,14.7052,14.7122,281700.0
2010-04-28 15:40:00,41.65,41.69,41.63,41.68,184500.0,14.7087,14.7228,14.7016,14.7193,184500.0
2010-04-28 15:45:00,41.67,41.68,41.58,41.66,539900.0,14.7158,14.7193,14.684,14.7122,539900.0
2010-04-28 15:50:00,41.66,41.75,41.65,41.71,408400.0,14.7122,14.744,14.7087,14.7299,408400.0
2010-04-28 15:55:00,41.72,41.74,41.7,41.74,415100.0,14.7334,14.7405,14.7264,14.7405,415100.0
2010-04-29 09:30:00,42.32,42.39,42.1,42.18,463900.0,14.9453,14.97,14.8676,14.8959,463900.0
2010-04-29 09:35:00,42.17,42.43,42.17,42.42,368500.0,14.8923,14.9842,14.8923,14.9806,368500.0
2010-04-29 09:40:00,42.43,42.47,42.31,42.41,230700.0,14.9842,14.9983,14.9418,14.9771,230700.0
2010-04-29 09:45:00,42.41,42.52,42.3,42.47,248200.0,14.9771,15.0159,14.9382,14.9983,248200.0
2010-04-29 09:50:00,42.46,42.49,42.35,42.47,136700.0,14.9947,15.0053,14.9559,14.9983,136700.0
2010-04-29 09:55:00,42.46,42.46,42.21,42.24,156200.0,14.9947,14.9947,14.9065,14.9171,156200.0
2010-04-29 10:00:00,42.24,42.41,42.19,42.41,107100.0,14.9171,14.9771,14.8994,14.9771,107100.0
2010-04-29 10:05:00,42.41,42.45,42.25,42.29,161200.0,14.9771,14.9912,14.9206,14.9347,161200.0
2010-04-29 10:10:00,42.28,42.38,42.25,42.34,146200.0,14.9312,14.9665,14.9206,14.9524,146200.0
2010-04-29 10:15:00,42.33,42.38,42.27,42.35,120000.0,14.9488,14.9665,14.9276,14.9559,120000.0
2010-04-29 10:20:00,42.36,42.45,42.33,42.39,139800.0,14.9594,14.9912,14.9488,14.97,139800.0
2010-04-29 10:25:00,42.4,42.48,42.36,42.47,100800.0,14.9736,15.0018,14.9594,14.9983,100800.0
2010-04-29 10:30:00,42.45,42.46,42.32,42.36,173900.0,14.9912,14.9947,14.9453,14.9594,173900.0
2010-04-29 10:35:00,42.36,42.38,42.32,42.37,124700.0,14.9594,14.9665,14.9453,14.963,124700.0
2010-04-29 10:40:00,42.37,42.39,42.25,42.38,149600.0,14.963,14.97,14.9206,14.9665,149600.0
2010-04-29 10:45:00,42.39,42.46,42.37,42.43,68900.0,14.97,14.9947,14.963,14.9842,68900.0
2010-04-29 10:50:00,42.44,42.54,42.43,42.46,163600.0,14.9877,15.023,14.9842,14.9947,163600.0
2010-04-29 10:55:00,42.46,42.56,42.44,42.54,157300.0,14.9947,15.0301,14.9877,15.023,157300.0
2010-04-29 11:00:00,42.55,42.64,42.53,42.57,177800.0,15.0265,15.0583,15.0195,15.0336,177800.0
2010-04-29 11:05:00,42.57,42.58,42.42,42.45,230600.0,15.0336,15.0371,14.9806,14.9912,230600.0
2010-04-29 11:10:00,42.45,42.64,42.44,42.62,234600.0,14.9912,15.0583,14.9877,15.0512,234600.0
2010-04-29 11:15:00,42.63,42.67,42.56,42.64,362000.0,15.0548,15.0689,15.0301,15.0583,362000.0
2010-04-29 11:20:00,42.64,42.66,42.52,42.58,186500.0,15.0583,15.0654,15.0159,15.0371,186500.0
2010-04-29 11:25:00,42.59,42.64,42.52,42.63,135100.0,15.0407,15.0583,15.0159,15.0548,135100.0
2010-04-29 11:30:00,42.64,42.68,42.59,42.68,126300.0,15.0583,15.0724,15.0407,15.0724,126300.0
2010-04-29 11:35:00,42.68,42.75,42.66,42.74,190400.0,15.0724,15.0972,15.0654,15.0936,190400.0
2010-04-29 11:40:00,42.73,42.83,42.73,42.74,242900.0,15.0901,15.1254,15.0901,15.0936,242900.0
2010-04-29 11:45:00,42.75,42.76,42.65,42.66,232500.0,15.0972,15.1007,15.0618,15.0654,232500.0
2010-04-29 11:50:00,42.66,42.68,42.55,42.57,205100.0,15.0654,15.0724,15.0265,15.0336,205100.0
2010-04-29 11:55:00,42.57,42.67,42.55,42.64,100200.0,15.0336,15.0689,15.0265,15.0583,100200.0
2010-04-29 12:00:00,42.64,42.75,42.63,42.72,92700.0,15.0583,15.0972,15.0548,15.0866,92700.0
2010-04-29 12:05:00,42.71,42.74,42.58,42.59,155600.0,15.083,15.0936,15.0371,15.0407,155600.0
2010-04-29 12:10:00,42.6,42.73,42.56,42.7,126000.0,15.0442,15.0901,15.0301,15.0795,126000.0
2010-04-29 12:15:00,42.69,42.79,42.67,42.7,89300.0,15.076,15.1113,15.0689,15.0795,89300.0
2010-04-29 12:20:00,42.71,42.75,42.66,42.68,62700.0,15.083,15.0972,15.0654,15.0724,62700.0
2010-04-29 12:25:00,42.68,42.69,42.6,42.66,99800.0,15.0724,15.076,15.0442,15.0654,99800.0
2010-04-29 12:30:00,42.66,42.73,42.6,42.73,66500.0,15.0654,15.0901,15.0442,15.0901,66500.0
2010-04-29 12:35:00,42.73,42.75,42.65,42.67,58600.0,15.0901,15.0972,15.0618,15.0689,58600.0
2010-04-29 12:40:00,42.68,42.81,42.67,42.81,110400.0,15.0724,15.1183,15.0689,15.1183,110400.0
2010-04-29 12:45:00,42.82,42.83,42.7,42.73,88700.0,15.1219,15.1254,15.0795,15.0901,88700.0
2010-04-29 12:50:00,42.72,42.73,42.68,42.71,72000.0,15.0866,15.0901,15.0724,15.083,72000.0
2010-04-29 12:55:00,42.71,42.71,42.58,42.63,68900.0,15.083,15.083,15.0371,15.0548,68900.0
2010-04-29 13:00:00,42.63,42.66,42.59,42.6,116000.0,15.0548,15.0654,15.0407,15.0442,116000.0
2010-04-29 13:05:00,42.6,42.61,42.49,42.52,180300.0,15.0442,15.0477,15.0053,15.0159,180300.0
2010-04-29 13:10:00,42.52,42.58,42.49,42.54,80600.0,15.0159,15.0371,15.0053,15.023,80600.0
2010-04-29 13:15:00,42.53,42.56,42.5,42.56,63800.0,15.0195,15.0301,15.0089,15.0301,63800.0
2010-04-29 13:20:00,42.57,42.67,42.55,42.55,138700.0,15.0336,15.0689,15.0265,15.0265,138700.0
2010-04-29 13:25:00,42.55,42.57,42.47,42.48,113500.0,15.0265,15.0336,14.9983,15.0018,113500.0
2010-04-29 13:30:00,42.48,42.58,42.48,42.55,64400.0,15.0018,15.0371,15.0018,15.0265,64400.0
2010-04-29 13:35:00,42.54,42.62,42.53,42.59,63200.0,15.023,15.0512,15.0195,15.0407,63200.0
2010-04-29 13:40:00,42.59,42.62,42.56,42.59,70700.0,15.0407,15.0512,15.0301,15.0407,70700.0
2010-04-29 13:45:00,42.59,42.65,42.58,42.65,41000.0,15.0407,15.0618,15.0371,15.0618,41000.0
2010-04-29 13:50:00,42.65,42.73,42.62,42.64,90500.0,15.0618,15.0901,15.0512,15.0583,90500.0
2010-04-29 13:55:00,42.64,42.67,42.59,42.65,62400.0,15.0583,15.0689,15.0407,15.0618,62400.0
2010-04-29 14:00:00,42.65,42.66,42.57,42.63,51700.0,15.0618,15.0654,15.0336,15.0548,51700.0
2010-04-29 14:05:00,42.64,42.73,42.62,42.72,132800.0,15.0583,15.0901,15.0512,15.0866,132800.0
2010-04-29 14:10:00,42.73,42.73,42.65,42.69,82500.0,15.0901,15.0901,15.0618,15.076,82500.0
2010-04-29 14:15:00,42.68,42.69,42.59,42.62,67300.0,15.0724,15.076,15.0407,15.0512,67300.0
2010-04-29 14:20:00,42.61,42.65,42.58,42.65,67700.0,15.0477,15.0618,15.0371,15.0618,67700.0
2010-04-29 14:25:00,42.65,42.66,42.59,42.63,62200.0,15.0618,15.0654,15.0407,15.0548,62200.0
2010-04-29 14:30:00,42.63,42.65,42.58,42.61,71600.0,15.0548,15.0618,15.0371,15.0477,71600.0
2010-04-29 14:35:00,42.61,42.65,42.54,42.54,77300.0,15.0477,15.0618,15.023,15.023,77300.0
2010-04-29 14:40:00,42.55,42.58,42.51,42.55,93000.0,15.0265,15.0371,15.0124,15.0265,93000.0
2010-04-29 14:45:00,42.55,42.63,42.55,42.6,45800.0,15.0265,15.0548,15.0265,15.0442,45800.0
2010-04-29 14:50:00,42.61,42.61,42.51,42.52,152500.0,15.0477,15.0477,15.0124,15.0159,152500.0
2010-04-29 14:55:00,42.52,42.54,42.49,42.53,83600.0,15.0159,15.023,15.0053,15.0195,83600.0
2010-04-29 15:00:00,42.53,42.53,42.42,42.48,70100.0,15.0195,15.0195,14.9806,15.0018,70100.0
2010-04-29 15:05:00,42.48,42.56,42.46,42.56,74600.0,15.0018,15.0301,14.9947,15.0301,74600.0
2010-04-29 15:10:00,42.55,42.56,42.51,42.53,76400.0,15.0265,15.0301,15.0124,15.0195,76400.0
2010-04-29 15:15:00,42.53,42.55,42.47,42.49,105300.0,15.0195,15.0265,14.9983,15.0053,105300.0
2010-04-29 15:20:00,42.48,42.51,42.44,42.49,83300.0,15.0018,15.0124,14.9877,15.0053,83300.0
2010-04-29 15:25:00,42.49,42.59,42.45,42.58,109200.0,15.0053,15.0407,14.9912,15.0371,109200.0
2010-04-29 15:30:00,42.58,42.61,42.52,42.53,112700.0,15.0371,15.0477,15.0159,15.0195,112700.0
2010-04-29 15:35:00,42.53,42.55,42.49,42.54,192100.0,15.0195,15.0265,15.0053,15.023,192100.0
2010-04-29 15:40:00,42.55,42.65,42.53,42.63,140500.0,15.0265,15.0618,15.0195,15.0548,140500.0
2010-04-29 15:45:00,42.64,42.75,42.62,42.72,318300.0,15.0583,15.0972,15.0512,15.0866,318300.0
2010-04-29 15:50:00,42.72,42.74,42.65,42.66,354600.0,15.0866,15.0936,15.0618,15.0654,354600.0
2010-04-29 15:55:00,42.66,42.7,42.62,42.66,514300.0,15.0654,15.0795,15.0512,15.0654,514300.0
2010-04-30 09:30:00,42.75,42.79,42.42,42.45,222200.0,15.0972,15.1113,14.9806,14.9912,222200.0
2010-04-30 09:35:00,42.46,42.51,42.33,42.4,295700.0,14.9947,15.0124,14.9488,14.9736,295700.0
2010-04-30 09:40:00,42.4,42.46,42.35,42.4,342800.0,14.9736,14.9947,14.9559,14.9736,342800.0
2010-04-30 09:45:00,42.4,42.56,42.37,42.55,195000.0,14.9736,15.0301,14.963,15.0265,195000.0
2010-04-30 09:50:00,42.55,42.55,42.35,42.49,142400.0,15.0265,15.0265,14.9559,15.0053,142400.0
2010-04-30 09:55:00,42.5,42.51,42.22,42.25,139500.0,15.0089,15.0124,14.91,14.9206,139500.0
2010-04-30 10:00:00,42.25,42.34,42.01,42.03,285100.0,14.9206,14.9524,14.8358,14.8429,285100.0
2010-04-30 10:05:00,42.03,42.21,42.02,42.18,282100.0,14.8429,14.9065,14.8394,14.8959,282100.0
2010-04-30 10:10:00,42.18,42.29,42.02,42.03,186200.0,14.8959,14.9347,14.8394,14.8429,186200.0
2010-04-30 10:15:00,42.03,42.08,41.94,42.04,263100.0,14.8429,14.8605,14.8111,14.8464,263100.0
2010-04-30 10:20:00,42.03,42.22,42.02,42.1,122200.0,14.8429,14.91,14.8394,14.8676,122200.0
2010-04-30 10:25:00,42.1,42.24,42.06,42.22,117900.0,14.8676,14.9171,14.8535,14.91,117900.0
2010-04-30 10:30:00,42.22,42.42,42.12,42.25,224200.0,14.91,14.9806,14.8747,14.9206,224200.0
2010-04-30 10:35:00,42.26,42.26,42.12,42.21,115800.0,14.9241,14.9241,14.8747,14.9065,115800.0
2010-04-30 10:40:00,42.21,42.24,42.16,42.21,100100.0,14.9065,14.9171,14.8888,14.9065,100100.0
2010-04-30 10:45:00,42.21,42.46,42.2,42.43,138700.0,14.9065,14.9947,14.9029,14.9842,138700.0
2010-04-30 10:50:00,42.44,42.5,42.39,42.43,105300.0,14.9877,15.0089,14.97,14.9842,105300.0
2010-04-30 10:55:00,42.44,42.49,42.39,42.47,65900.0,14.9877,15.0053,14.97,14.9983,65900.0
2010-04-30 11:00:00,42.46,42.53,42.38,42.43,78900.0,14.9947,15.0195,14.9665,14.9842,78900.0
2010-04-30 11:05:00,42.42,42.48,42.3,42.43,114000.0,14.9806,15.0018,14.9382,14.9842,114000.0
2010-04-30 11:10:00,42.42,42.51,42.39,42.5,129400.0,14.9806,15.0124,14.97,15.0089,129400.0
2010-04-30 11:15:00,42.5,42.51,42.37,42.46,102100.0,15.0089,15.0124,14.963,14.9947,102100.0
2010-04-30 11:20:00,42.46,42.51,42.37,42.47,91900.0,14.9947,15.0124,14.963,14.9983,91900.0
2010-04-30 11:25:00,42.46,42.55,42.42,42.48,104300.0,14.9947,15.0265,14.9806,15.0018,104300.0
2010-04-30 11:30:00,42.47,42.68,42.46,42.68,149800.0,14.9983,15.0724,14.9947,15.0724,149800.0
2010-04-30 11:35:00,42.68,42.69,42.61,42.67,137400.0,15.0724,15.076,15.0477,15.0689,137400.0
2010-04-30 11:40:00,42.68,42.72,42.62,42.71,105600.0,15.0724,15.0866,15.0512,15.083,105600.0
2010-04-30 11:45:00,42.7,42.82,42.69,42.77,163500.0,15.0795,15.1219,15.076,15.1042,163500.0
2010-04-30 11:50:00,42.77,42.83,42.75,42.76,73700.0,15.1042,15.1254,15.0972,15.1007,73700.0
2010-04-30 11:55:00,42.77,42.9,42.76,42.89,192500.0,15.1042,15.1501,15.1007,15.1466,192500.0
2010-04-30 12:00:00,42.89,42.91,42.76,42.8,84400.0,15.1466,15.1537,15.1007,15.1148,84400.0
2010-04-30 12:05:00,42.8,42.83,42.69,42.69,55500.0,15.1148,15.1254,15.076,15.076,55500.0
2010-04-30 12:10:00,42.69,42.72,42.64,42.65,58600.0,15.076,15.0866,15.0583,15.0618,58600.0
2010-04-30 12:15:00,42.66,42.66,42.5,42.51,93100.0,15.0654,15.0654,15.0089,15.0124,93100.0
2010-04-30 12:20:00,42.51,42.55,42.45,42.52,127500.0,15.0124,15.0265,14.9912,15.0159,127500.0
2010-04-30 12:25:00,42.53,42.62,42.53,42.57,70400.0,15.0195,15.0512,15.0195,15.0336,70400.0
2010-04-30 12:30:00,42.57,42.63,42.52,42.53,98700.0,15.0336,15.0548,15.0159,15.0195,98700.0
2010-04-30 12:35:00,42.53,42.58,42.46,42.48,153600.0,15.0195,15.0371,14.9947,15.0018,153600.0
2010-04-30 12:40:00,42.48,42.62,42.47,42.54,113000.0,15.0018,15.0512,14.9983,15.023,113000.0
2010-04-30 12:45:00,42.53,42.53,42.46,42.49,107600.0,15.0195,15.0195,14.9947,15.0053,107600.0
2010-04-30 12:50:00,42.48,42.52,42.34,42.34,71200.0,15.0018,15.0159,14.9524,14.9524,71200.0
2010-04-30 12:55:00,42.34,42.44,42.29,42.38,108600.0,14.9524,14.9877,14.9347,14.9665,108600.0
2010-04-30 13:00:00,42.38,42.45,42.36,42.45,69100.0,14.9665,14.9912,14.9594,14.9912,69100.0
2010-04-30 13:05:00,42.46,42.47,42.32,42.38,82800.0,14.9947,14.9983,14.9453,14.9665,82800.0
2010-04-30 13:10:00,42.38,42.4,42.3,42.37,55400.0,14.9665,14.9736,14.9382,14.963,55400.0
2010-04-30 13:15:00,42.36,42.53,42.34,42.53,70200.0,14.9594,15.0195,14.9524,15.0195,70200.0
2010-04-30 13:20:00,42.53,42.55,42.43,42.47,83700.0,15.0195,15.0265,14.9842,14.9983,83700.0
2010-04-30 13:25:00,42.48,42.58,42.45,42.55,43200.0,15.0018,15.0371,14.9912,15.0265,43200.0
2010-04-30 13:30:00,42.55,42.6,42.53,42.56,56100.0,15.0265,15.0442,15.0195,15.0301,56100.0
2010-04-30 13:35:00,42.56,42.62,42.51,42.58,110400.0,15.0301,15.0512,15.0124,15.0371,110400.0
2010-04-30 13:40:00,42.59,42.65,42.58,42.64,86800.0,15.0407,15.0618,15.0371,15.0583,86800.0
2010-04-30 13:45:00,42.65,42.69,42.6,42.68,73600.0,15.0618,15.076,15.0442,15.0724,73600.0
2010-04-30 13:50:00,42.68,42.73,42.65,42.67,54900.0,15.0724,15.0901,15.0618,15.0689,54900.0
2010-04-30 13:55:00,42.66,42.71,42.63,42.68,74100.0,15.0654,15.083,15.0548,15.0724,74100.0
2010-04-30 14:00:00,42.68,42.7,42.6,42.64,148800.0,15.0724,15.0795,15.0442,15.0583,148800.0
2010-04-30 14:05:00,42.65,42.72,42.65,42.7,57600.0,15.0618,15.0866,15.0618,15.0795,57600.0
2010-04-30 14:10:00,42.71,42.82,42.65,42.82,98900.0,15.083,15.1219,15.0618,15.1219,98900.0
2010-04-30 14:15:00,42.83,42.94,42.82,42.9,286200.0,15.1254,15.1643,15.1219,15.1501,286200.0
2010-04-30 14:20:00,42.9,42.91,42.83,42.85,169300.0,15.1501,15.1537,15.1254,15.1325,169300.0
2010-04-30 14:25:00,42.85,42.97,42.85,42.93,143100.0,15.1325,15.1749,15.1325,15.1607,143100.0
2010-04-30 14:30:00,42.93,42.96,42.79,42.85,173600.0,15.1607,15.1713,15.1113,15.1325,173600.0
2010-04-30 14:35:00,42.85,42.86,42.72,42.73,143700.0,15.1325,15.136,15.0866,15.0901,143700.0
2010-04-30 14:40:00,42.72,42.74,42.61,42.74,107800.0,15.0866,15.0936,15.0477,15.0936,107800.0
2010-04-30 14:45:00,42.74,42.75,42.64,42.72,62200.0,15.0936,15.0972,15.0583,15.0866,62200.0
2010-04-30 14:50:00,42.73,42.8,42.7,42.78,68800.0,15.0901,15.1148,15.0795,15.1078,68800.0
2010-04-30 14:55:00,42.78,42.81,42.7,42.72,62100.0,15.1078,15.1183,15.0795,15.0866,62100.0
2010-04-30 15:00:00,42.71,42.76,42.7,42.71,93300.0,15.083,15.1007,15.0795,15.083,93300.0
2010-04-30 15:05:00,42.72,42.72,42.63,42.64,147300.0,15.0866,15.0866,15.0548,15.0583,147300.0
2010-04-30 15:10:00,42.65,42.7,42.6,42.64,190900.0,15.0618,15.0795,15.0442,15.0583,190900.0
2010-04-30 15:15:00,42.64,42.64,42.55,42.59,205600.0,15.0583,15.0583,15.0265,15.0407,205600.0
2010-04-30 15:20:00,42.59,42.6,42.44,42.53,369000.0,15.0407,15.0442,14.9877,15.0195,369000.0
2010-04-30 15:25:00,42.53,42.55,42.41,42.45,169900.0,15.0195,15.0265,14.9771,14.9912,169900.0
2010-04-30 15:30:00,42.46,42.5,42.43,42.43,198800.0,14.9947,15.0089,14.9842,14.9842,198800.0
2010-04-30 15:35:00,42.42,42.43,42.3,42.32,319900.0,14.9806,14.9842,14.9382,14.9453,319900.0
2010-04-30 15:40:00,42.31,42.37,42.21,42.31,252100.0,14.9418,14.963,14.9065,14.9418,252100.0
2010-04-30 15:45:00,42.31,42.33,42.25,42.32,301500.0,14.9418,14.9488,14.9206,14.9453,301500.0
2010-04-30 15:50:00,42.32,42.55,42.32,42.51,389300.0,14.9453,15.0265,14.9453,15.0124,389300.0
2010-04-30 15:55:00,42.51,42.57,42.39,42.42,606600.0,15.0124,15.0336,14.97,14.9806,606600.0
2010-05-03 09:30:00,42.13,42.13,41.83,41.92,563600.0,14.8782,14.8782,14.7723,14.804,563600.0
2010-05-03 09:35:00,41.93,42.3,41.93,42.2,190400.0,14.8076,14.9382,14.8076,14.9029,190400.0
2010-05-03 09:40:00,42.21,42.24,42.09,42.11,122700.0,14.9065,14.9171,14.8641,14.8711,122700.0
2010-05-03 09:45:00,42.12,42.12,41.93,41.98,133500.0,14.8747,14.8747,14.8076,14.8252,133500.0
2010-05-03 09:50:00,41.98,41.99,41.85,41.9,221000.0,14.8252,14.8288,14.7793,14.797,221000.0
2010-05-03 09:55:00,41.93,41.98,41.87,41.96,97300.0,14.8076,14.8252,14.7864,14.8182,97300.0
2010-05-03 10:00:00,41.95,41.99,41.83,41.87,232300.0,14.8146,14.8288,14.7723,14.7864,232300.0
2010-05-03 10:05:00,41.87,41.89,41.76,41.78,211100.0,14.7864,14.7935,14.7475,14.7546,211100.0
2010-05-03 10:10:00,41.79,41.86,41.79,41.84,106200.0,14.7581,14.7829,14.7581,14.7758,106200.0
2010-05-03 10:15:00,41.85,41.87,41.65,41.66,238700.0,14.7793,14.7864,14.7087,14.7122,238700.0
2010-05-03 10:20:00,41.66,41.73,41.65,41.73,267100.0,14.7122,14.7369,14.7087,14.7369,267100.0
2010-05-03 10:25:00,41.73,41.78,41.48,41.48,286800.0,14.7369,14.7546,14.6487,14.6487,286800.0
2010-05-03 10:30:00,41.49,41.5,41.25,41.29,298400.0,14.6522,14.6557,14.5674,14.5816,298400.0
2010-05-03 10:35:00,41.29,41.36,41.25,41.26,230200.0,14.5816,14.6063,14.5674,14.571,230200.0
2010-05-03 10:40:00,41.25,41.36,41.23,41.28,240200.0,14.5674,14.6063,14.5604,14.578,240200.0
2010-05-03 10:45:00,41.28,41.28,41.0,41.07,331200.0,14.578,14.578,14.4791,14.5039,331200.0
2010-05-03 10:50:00,41.07,41.08,40.86,41.01,364300.0,14.5039,14.5074,14.4297,14.4827,364300.0
2010-05-03 10:55:00,41.01,41.03,40.91,40.99,216600.0,14.4827,14.4897,14.4474,14.4756,216600.0
2010-05-03 11:00:00,40.98,41.04,40.94,40.97,198200.0,14.4721,14.4933,14.458,14.4686,198200.0
2010-05-03 11:05:00,40.97,41.01,40.93,40.98,177200.0,14.4686,14.4827,14.4544,14.4721,177200.0
2010-05-03 11:10:00,40.98,40.99,40.87,40.98,256700.0,14.4721,14.4756,14.4332,14.4721,256700.0
2010-05-03 11:15:00,40.99,41.02,40.97,41.01,121700.0,14.4756,14.4862,14.4686,14.4827,121700.0
2010-05-03 11:20:00,41.0,41.09,41.0,41.08,133100.0,14.4791,14.5109,14.4791,14.5074,133100.0
2010-05-03 11:25:00,41.07,41.12,41.0,41.08,187800.0,14.5039,14.5215,14.4791,14.5074,187800.0
2010-05-03 11:30:00,41.08,41.11,40.95,40.95,257800.0,14.5074,14.518,14.4615,14.4615,257800.0
2010-05-03 11:35:00,40.95,41.06,40.94,41.03,129900.0,14.4615,14.5003,14.458,14.4897,129900.0
2010-05-03 11:40:00,41.03,41.08,40.97,40.99,132400.0,14.4897,14.5074,14.4686,14.4756,132400.0
2010-05-03 11:45:00,40.99,41.07,40.99,41.03,114800.0,14.4756,14.5039,14.4756,14.4897,114800.0
2010-05-03 11:50:00,41.02,41.03,40.95,41.0,191300.0,14.4862,14.4897,14.4615,14.4791,191300.0
2010-05-03 11:55:00,40.99,41.06,40.97,40.99,280300.0,14.4756,14.5003,14.4686,14.4756,280300.0
2010-05-03 12:00:00,41.0,41.01,40.88,40.89,178300.0,14.4791,14.4827,14.4368,14.4403,178300.0
2010-05-03 12:05:00,40.89,40.96,40.89,40.95,150700.0,14.4403,14.465,14.4403,14.4615,150700.0
2010-05-03 12:10:00,40.95,41.0,40.94,40.98,156800.0,14.4615,14.4791,14.458,14.4721,156800.0
2010-05-03 12:15:00,40.97,41.0,40.95,40.99,192200.0,14.4686,14.4791,14.4615,14.4756,192200.0
2010-05-03 12:20:00,40.99,41.14,40.99,41.12,235300.0,14.4756,14.5286,14.4756,14.5215,235300.0
2010-05-03 12:25:00,41.13,41.25,41.13,41.23,276600.0,14.5251,14.5674,14.5251,14.5604,276600.0
2010-05-03 12:30:00,41.23,41.26,41.09,41.1,233800.0,14.5604,14.571,14.5109,14.5145,233800.0
2010-05-03 12:35:00,41.1,41.12,41.06,41.07,112600.0,14.5145,14.5215,14.5003,14.5039,112600.0
2010-05-03 12:40:00,41.07,41.09,41.02,41.06,81500.0,14.5039,14.5109,14.4862,14.5003,81500.0
2010-05-03 12:45:00,41.06,41.14,41.04,41.06,124000.0,14.5003,14.5286,14.4933,14.5003,124000.0
2010-05-03 12:50:00,41.05,41.07,41.0,41.02,150900.0,14.4968,14.5039,14.4791,14.4862,150900.0
2010-05-03 12:55:00,41.01,41.11,41.0,41.1,189500.0,14.4827,14.518,14.4791,14.5145,189500.0
2010-05-03 13:00:00,41.1,41.1,40.96,40.99,270400.0,14.5145,14.5145,14.465,14.4756,270400.0
2010-05-03 13:05:00,41.0,41.0,40.95,40.96,119200.0,14.4791,14.4791,14.4615,14.465,119200.0
2010-05-03 13:10:00,40.96,41.04,40.94,41.02,133700.0,14.465,14.4933,14.458,14.4862,133700.0
2010-05-03 13:15:00,41.02,41.03,40.95,40.96,139100.0,14.4862,14.4897,14.4615,14.465,139100.0
2010-05-03 13:20:00,40.95,40.97,40.89,40.91,216100.0,14.4615,14.4686,14.4403,14.4474,216100.0
2010-05-03 13:25:00,40.91,41.04,40.9,41.0,224000.0,14.4474,14.4933,14.4438,14.4791,224000.0
2010-05-03 13:30:00,41.0,41.05,40.98,41.03,243200.0,14.4791,14.4968,14.4721,14.4897,243200.0
2010-05-03 13:35:00,41.03,41.15,41.02,41.15,146300.0,14.4897,14.5321,14.4862,14.5321,146300.0
2010-05-03 13:40:00,41.15,41.23,41.04,41.05,276500.0,14.5321,14.5604,14.4933,14.4968,276500.0
2010-05-03 13:45:00,41.04,41.1,41.01,41.06,115900.0,14.4933,14.5145,14.4827,14.5003,115900.0
2010-05-03 13:50:00,41.07,41.14,41.06,41.12,103000.0,14.5039,14.5286,14.5003,14.5215,103000.0
2010-05-03 13:55:00,41.12,41.17,41.1,41.13,96400.0,14.5215,14.5392,14.5145,14.5251,96400.0
2010-05-03 14:00:00,41.12,41.14,41.09,41.13,82600.0,14.5215,14.5286,14.5109,14.5251,82600.0
2010-05-03 14:05:00,41.13,41.15,40.99,41.01,445700.0,14.5251,14.5321,14.4756,14.4827,445700.0
2010-05-03 14:10:00,41.0,41.06,40.98,41.05,129800.0,14.4791,14.5003,14.4721,14.4968,129800.0
2010-05-03 14:15:00,41.05,41.13,41.03,41.12,107900.0,14.4968,14.5251,14.4897,14.5215,107900.0
2010-05-03 14:20:00,41.12,41.2,41.11,41.17,257800.0,14.5215,14.5498,14.518,14.5392,257800.0
2010-05-03 14:25:00,41.17,41.21,41.14,41.21,152400.0,14.5392,14.5533,14.5286,14.5533,152400.0
2010-05-03 14:30:00,41.21,41.22,41.08,41.08,232300.0,14.5533,14.5568,14.5074,14.5074,232300.0
2010-05-03 14:35:00,41.08,41.09,41.04,41.05,132400.0,14.5074,14.5109,14.4933,14.4968,132400.0
2010-05-03 14:40:00,41.06,41.34,41.06,41.11,231200.0,14.5003,14.5992,14.5003,14.518,231200.0
2010-05-03 14:45:00,41.11,41.16,41.1,41.16,125600.0,14.518,14.5357,14.5145,14.5357,125600.0
2010-05-03 14:50:00,41.15,41.26,41.14,41.23,211400.0,14.5321,14.571,14.5286,14.5604,211400.0
2010-05-03 14:55:00,41.23,41.31,41.22,41.24,177100.0,14.5604,14.5886,14.5568,14.5639,177100.0
2010-05-03 15:00:00,41.25,41.26,41.13,41.14,110200.0,14.5674,14.571,14.5251,14.5286,110200.0
2010-05-03 15:05:00,41.15,41.22,41.04,41.06,164700.0,14.5321,14.5568,14.4933,14.5003,164700.0
2010-05-03 15:10:00,41.07,41.07,40.91,40.95,241700.0,14.5039,14.5039,14.4474,14.4615,241700.0
2010-05-03 15:15:00,40.96,40.98,40.9,40.92,236800.0,14.465,14.4721,14.4438,14.4509,236800.0
2010-05-03 15:20:00,40.93,40.97,40.86,40.89,341100.0,14.4544,14.4686,14.4297,14.4403,341100.0
2010-05-03 15:25:00,40.89,40.92,40.82,40.85,598900.0,14.4403,14.4509,14.4156,14.4262,598900.0
2010-05-03 15:30:00,40.85,40.9,40.82,40.9,265000.0,14.4262,14.4438,14.4156,14.4438,265000.0
2010-05-03 15:35:00,40.91,40.95,40.89,40.9,194400.0,14.4474,14.4615,14.4403,14.4438,194400.0
2010-05-03 15:40:00,40.9,40.96,40.87,40.87,205300.0,14.4438,14.465,14.4332,14.4332,205300.0
2010-05-03 15:45:00,40.88,40.94,40.87,40.92,456600.0,14.4368,14.458,14.4332,14.4509,456600.0
2010-05-03 15:50:00,40.92,40.96,40.91,40.96,349900.0,14.4509,14.465,14.4474,14.465,349900.0
2010-05-03 15:55:00,40.97,41.03,40.94,41.02,739800.0,14.4686,14.4897,14.458,14.4862,739800.0
2010-05-04 09:30:00,40.05,40.1,39.8,39.93,766300.0,14.1437,14.1613,14.0554,14.1013,766300.0
2010-05-04 09:35:00,39.93,40.01,39.67,39.74,672800.0,14.1013,14.1295,14.0095,14.0342,672800.0
2010-05-04 09:40:00,39.75,39.83,39.58,39.59,727800.0,14.0377,14.066,13.9777,13.9812,727800.0
2010-05-04 09:45:00,39.58,39.64,39.4,39.61,938800.0,13.9777,13.9989,13.9141,13.9883,938800.0
2010-05-04 09:50:00,39.6,39.62,39.51,39.55,497900.0,13.9847,13.9918,13.953,13.9671,497900.0
2010-05-04 09:55:00,39.54,39.75,39.53,39.7,453000.0,13.9635,14.0377,13.96,14.0201,453000.0
2010-05-04 10:00:00,39.71,39.73,39.5,39.51,279800.0,14.0236,14.0306,13.9494,13.953,279800.0
2010-05-04 10:05:00,39.51,39.55,39.36,39.38,341900.0,13.953,13.9671,13.9,13.907,341900.0
2010-05-04 10:10:00,39.38,39.55,39.31,39.46,382300.0,13.907,13.9671,13.8823,13.9353,382300.0
2010-05-04 10:15:00,39.46,39.57,39.41,39.56,345900.0,13.9353,13.9741,13.9176,13.9706,345900.0
2010-05-04 10:20:00,39.56,39.6,39.51,39.56,313500.0,13.9706,13.9847,13.953,13.9706,313500.0
2010-05-04 10:25:00,39.57,39.59,39.45,39.48,245700.0,13.9741,13.9812,13.9318,13.9424,245700.0
2010-05-04 10:30:00,39.48,39.49,39.09,39.09,486700.0,13.9424,13.9459,13.8046,13.8046,486700.0
2010-05-04 10:35:00,39.09,39.12,38.93,38.99,496600.0,13.8046,13.8152,13.7481,13.7693,496600.0
2010-05-04 10:40:00,39.0,39.0,38.7,38.71,713300.0,13.7728,13.7728,13.6669,13.6704,713300.0
2010-05-04 10:45:00,38.71,38.78,38.62,38.72,660800.0,13.6704,13.6952,13.6387,13.674,660800.0
2010-05-04 10:50:00,38.72,38.87,38.64,38.87,723300.0,13.674,13.7269,13.6457,13.7269,723300.0
2010-05-04 10:55:00,38.87,38.89,38.63,38.65,701000.0,13.7269,13.734,13.6422,13.6492,701000.0
2010-05-04 11:00:00,38.64,38.65,38.41,38.43,665400.0,13.6457,13.6492,13.5645,13.5716,665400.0
2010-05-04 11:05:00,38.44,38.64,38.38,38.62,512800.0,13.5751,13.6457,13.5539,13.6387,512800.0
2010-05-04 11:10:00,38.63,38.85,38.62,38.82,499300.0,13.6422,13.7199,13.6387,13.7093,499300.0
2010-05-04 11:15:00,38.82,38.98,38.82,38.97,368000.0,13.7093,13.7658,13.7093,13.7623,368000.0
2010-05-04 11:20:00,38.96,39.05,38.89,39.03,403200.0,13.7587,13.7905,13.734,13.7834,403200.0
2010-05-04 11:25:00,39.02,39.07,38.88,38.9,796500.0,13.7799,13.7976,13.7305,13.7375,796500.0
2010-05-04 11:30:00,38.9,39.2,38.89,39.1,451900.0,13.7375,13.8435,13.734,13.8082,451900.0
2010-05-04 11:35:00,39.1,39.25,39.1,39.24,262800.0,13.8082,13.8611,13.8082,13.8576,262800.0
2010-05-04 11:40:00,39.25,39.42,39.24,39.31,513700.0,13.8611,13.9212,13.8576,13.8823,513700.0
2010-05-04 11:45:00,39.31,39.34,39.25,39.33,260900.0,13.8823,13.8929,13.8611,13.8894,260900.0
2010-05-04 11:50:00,39.32,39.35,39.22,39.26,185300.0,13.8859,13.8964,13.8505,13.8647,185300.0
2010-05-04 11:55:00,39.27,39.34,39.24,39.34,177500.0,13.8682,13.8929,13.8576,13.8929,177500.0
2010-05-04 12:00:00,39.34,39.35,39.2,39.24,210100.0,13.8929,13.8964,13.8435,13.8576,210100.0
2010-05-04 12:05:00,39.25,39.25,39.07,39.11,263300.0,13.8611,13.8611,13.7976,13.8117,263300.0
2010-05-04 12:10:00,39.12,39.14,39.0,39.12,162200.0,13.8152,13.8223,13.7728,13.8152,162200.0
2010-05-04 12:15:00,39.11,39.13,39.03,39.1,244900.0,13.8117,13.8188,13.7834,13.8082,244900.0
2010-05-04 12:20:00,39.1,39.1,38.81,38.82,347200.0,13.8082,13.8082,13.7057,13.7093,347200.0
2010-05-04 12:25:00,38.82,38.89,38.77,38.87,294200.0,13.7093,13.734,13.6916,13.7269,294200.0
2010-05-04 12:30:00,38.87,39.06,38.83,39.06,489100.0,13.7269,13.794,13.7128,13.794,489100.0
2010-05-04 12:35:00,39.05,39.06,38.94,39.0,274200.0,13.7905,13.794,13.7517,13.7728,274200.0
2010-05-04 12:40:00,38.99,39.05,38.97,39.05,202000.0,13.7693,13.7905,13.7623,13.7905,202000.0
2010-05-04 12:45:00,39.05,39.2,39.03,39.2,219700.0,13.7905,13.8435,13.7834,13.8435,219700.0
2010-05-04 12:50:00,39.2,39.23,39.11,39.15,234900.0,13.8435,13.8541,13.8117,13.8258,234900.0
2010-05-04 12:55:00,39.15,39.16,39.11,39.15,130300.0,13.8258,13.8294,13.8117,13.8258,130300.0
2010-05-04 13:00:00,39.15,39.2,39.11,39.16,167600.0,13.8258,13.8435,13.8117,13.8294,167600.0
2010-05-04 13:05:00,39.17,39.21,39.13,39.13,106300.0,13.8329,13.847,13.8188,13.8188,106300.0
2010-05-04 13:10:00,39.13,39.14,39.09,39.09,123200.0,13.8188,13.8223,13.8046,13.8046,123200.0
2010-05-04 13:15:00,39.09,39.19,39.09,39.16,176800.0,13.8046,13.8399,13.8046,13.8294,176800.0
2010-05-04 13:20:00,39.16,39.21,39.12,39.13,188200.0,13.8294,13.847,13.8152,13.8188,188200.0
2010-05-04 13:25:00,39.12,39.19,39.09,39.16,177100.0,13.8152,13.8399,13.8046,13.8294,177100.0
2010-05-04 13:30:00,39.16,39.26,39.16,39.24,150800.0,13.8294,13.8647,13.8294,13.8576,150800.0
2010-05-04 13:35:00,39.24,39.25,39.15,39.2,200800.0,13.8576,13.8611,13.8258,13.8435,200800.0
2010-05-04 13:40:00,39.19,39.21,39.14,39.15,237900.0,13.8399,13.847,13.8223,13.8258,237900.0
2010-05-04 13:45:00,39.15,39.27,39.14,39.23,194700.0,13.8258,13.8682,13.8223,13.8541,194700.0
2010-05-04 13:50:00,39.23,39.24,39.17,39.19,148700.0,13.8541,13.8576,13.8329,13.8399,148700.0
2010-05-04 13:55:00,39.19,39.25,39.18,39.23,243800.0,13.8399,13.8611,13.8364,13.8541,243800.0
2010-05-04 14:00:00,39.22,39.3,39.09,39.13,379600.0,13.8505,13.8788,13.8046,13.8188,379600.0
2010-05-04 14:05:00,39.13,39.15,39.06,39.09,209700.0,13.8188,13.8258,13.794,13.8046,209700.0
2010-05-04 14:10:00,39.08,39.12,39.07,39.1,185200.0,13.8011,13.8152,13.7976,13.8082,185200.0
2010-05-04 14:15:00,39.11,39.15,39.02,39.05,204100.0,13.8117,13.8258,13.7799,13.7905,204100.0
2010-05-04 14:20:00,39.05,39.1,38.93,39.01,265200.0,13.7905,13.8082,13.7481,13.7764,265200.0
2010-05-04 14:25:00,39.01,39.04,38.98,39.0,286200.0,13.7764,13.787,13.7658,13.7728,286200.0
2010-05-04 14:30:00,39.0,39.1,39.0,39.05,455600.0,13.7728,13.8082,13.7728,13.7905,455600.0
2010-05-04 14:35:00,39.01,39.09,38.99,39.01,237900.0,13.7764,13.8046,13.7693,13.7764,237900.0
2010-05-04 14:40:00,39.0,39.08,39.0,39.04,236400.0,13.7728,13.8011,13.7728,13.787,236400.0
2010-05-04 14:45:00,39.04,39.08,39.0,39.07,220300.0,13.787,13.8011,13.7728,13.7976,220300.0
2010-05-04 14:50:00,39.07,39.13,38.99,39.0,339400.0,13.7976,13.8188,13.7693,13.7728,339400.0
2010-05-04 14:55:00,39.0,39.11,38.99,39.03,272700.0,13.7728,13.8117,13.7693,13.7834,272700.0
2010-05-04 15:00:00,39.04,39.04,38.92,38.99,625600.0,13.787,13.787,13.7446,13.7693,625600.0
2010-05-04 15:05:00,38.99,39.12,38.95,39.07,392300.0,13.7693,13.8152,13.7552,13.7976,392300.0
2010-05-04 15:10:00,39.07,39.15,39.06,39.1,260000.0,13.7976,13.8258,13.794,13.8082,260000.0
2010-05-04 15:15:00,39.1,39.25,39.09,39.23,439600.0,13.8082,13.8611,13.8046,13.8541,439600.0
2010-05-04 15:20:00,39.22,39.25,39.14,39.24,424600.0,13.8505,13.8611,13.8223,13.8576,424600.0
2010-05-04 15:25:00,39.23,39.24,39.17,39.18,362100.0,13.8541,13.8576,13.8329,13.8364,362100.0
2010-05-04 15:30:00,39.17,39.19,39.07,39.09,437700.0,13.8329,13.8399,13.7976,13.8046,437700.0
2010-05-04 15:35:00,39.08,39.12,39.01,39.04,417900.0,13.8011,13.8152,13.7764,13.787,417900.0
2010-05-04 15:40:00,39.03,39.04,38.88,38.95,645000.0,13.7834,13.787,13.7305,13.7552,645000.0
2010-05-04 15:45:00,38.95,39.08,38.93,39.04,681900.0,13.7552,13.8011,13.7481,13.787,681900.0
2010-05-04 15:50:00,39.04,39.15,39.02,39.14,628400.0,13.787,13.8258,13.7799,13.8223,628400.0
2010-05-04 15:55:00,39.15,39.16,38.96,39.01,841800.0,13.8258,13.8294,13.7587,13.7764,841800.0
2010-05-05 09:30:00,37.97,37.98,37.77,37.88,866600.0,13.4091,13.4126,13.3385,13.3773,866600.0
2010-05-05 09:35:00,37.88,37.88,37.55,37.56,623300.0,13.3773,13.3773,13.2608,13.2643,623300.0
2010-05-05 09:40:00,37.57,37.85,37.56,37.83,444000.0,13.2678,13.3667,13.2643,13.3597,444000.0
2010-05-05 09:45:00,37.84,37.91,37.64,37.8,608200.0,13.3632,13.3879,13.2926,13.3491,608200.0
2010-05-05 09:50:00,37.81,38.15,37.73,38.15,535300.0,13.3526,13.4727,13.3243,13.4727,535300.0
2010-05-05 09:55:00,38.14,38.24,38.12,38.21,465900.0,13.4691,13.5045,13.4621,13.4939,465900.0
2010-05-05 10:00:00,38.21,38.5,38.13,38.43,510700.0,13.4939,13.5963,13.4656,13.5716,510700.0
2010-05-05 10:05:00,38.42,38.43,38.24,38.25,412000.0,13.568,13.5716,13.5045,13.508,412000.0
2010-05-05 10:10:00,38.25,38.26,38.08,38.22,494900.0,13.508,13.5115,13.4479,13.4974,494900.0
2010-05-05 10:15:00,38.22,38.33,38.15,38.29,553600.0,13.4974,13.5362,13.4727,13.5221,553600.0
2010-05-05 10:20:00,38.28,38.34,38.21,38.28,556300.0,13.5186,13.5398,13.4939,13.5186,556300.0
2010-05-05 10:25:00,38.28,38.29,38.03,38.04,349800.0,13.5186,13.5221,13.4303,13.4338,349800.0
2010-05-05 10:30:00,38.04,38.12,38.0,38.09,371000.0,13.4338,13.4621,13.4197,13.4515,371000.0
2010-05-05 10:35:00,38.09,38.27,38.07,38.07,203500.0,13.4515,13.515,13.4444,13.4444,203500.0
2010-05-05 10:40:00,38.08,38.41,38.04,38.39,420000.0,13.4479,13.5645,13.4338,13.5574,420000.0
2010-05-05 10:45:00,38.39,38.68,38.38,38.65,399400.0,13.5574,13.6598,13.5539,13.6492,399400.0
2010-05-05 10:50:00,38.66,38.78,38.58,38.61,269900.0,13.6528,13.6952,13.6245,13.6351,269900.0
2010-05-05 10:55:00,38.6,38.65,38.53,38.53,128200.0,13.6316,13.6492,13.6069,13.6069,128200.0
2010-05-05 11:00:00,38.53,38.53,38.33,38.42,273800.0,13.6069,13.6069,13.5362,13.568,273800.0
2010-05-05 11:05:00,38.41,38.52,38.29,38.46,284400.0,13.5645,13.6033,13.5221,13.5821,284400.0
2010-05-05 11:10:00,38.45,38.5,38.33,38.5,107700.0,13.5786,13.5963,13.5362,13.5963,107700.0
2010-05-05 11:15:00,38.49,38.6,38.42,38.6,86000.0,13.5927,13.6316,13.568,13.6316,86000.0
2010-05-05 11:20:00,38.6,38.64,38.5,38.57,146600.0,13.6316,13.6457,13.5963,13.621,146600.0
2010-05-05 11:25:00,38.57,38.64,38.56,38.58,198500.0,13.621,13.6457,13.6175,13.6245,198500.0
2010-05-05 11:30:00,38.59,38.63,38.52,38.54,108500.0,13.6281,13.6422,13.6033,13.6104,108500.0
2010-05-05 11:35:00,38.53,38.69,38.52,38.68,79900.0,13.6069,13.6634,13.6033,13.6598,79900.0
2010-05-05 11:40:00,38.68,38.76,38.61,38.76,130500.0,13.6598,13.6881,13.6351,13.6881,130500.0
2010-05-05 11:45:00,38.75,38.99,38.72,38.95,244600.0,13.6846,13.7693,13.674,13.7552,244600.0
2010-05-05 11:50:00,38.95,39.0,38.87,38.92,153400.0,13.7552,13.7728,13.7269,13.7446,153400.0
2010-05-05 11:55:00,38.92,39.12,38.91,39.06,232200.0,13.7446,13.8152,13.7411,13.794,232200.0
2010-05-05 12:00:00,39.07,39.16,38.99,39.02,200700.0,13.7976,13.8294,13.7693,13.7799,200700.0
2010-05-05 12:05:00,39.02,39.02,38.89,38.96,191300.0,13.7799,13.7799,13.734,13.7587,191300.0
2010-05-05 12:10:00,38.97,38.99,38.86,38.89,101600.0,13.7623,13.7693,13.7234,13.734,101600.0
2010-05-05 12:15:00,38.89,39.01,38.84,39.0,109300.0,13.734,13.7764,13.7163,13.7728,109300.0
2010-05-05 12:20:00,39.0,39.0,38.79,38.85,136300.0,13.7728,13.7728,13.6987,13.7199,136300.0
2010-05-05 12:25:00,38.85,38.91,38.81,38.83,135000.0,13.7199,13.7411,13.7057,13.7128,135000.0
2010-05-05 12:30:00,38.84,39.0,38.81,38.99,142200.0,13.7163,13.7728,13.7057,13.7693,142200.0
2010-05-05 12:35:00,38.99,38.99,38.86,38.87,114200.0,13.7693,13.7693,13.7234,13.7269,114200.0
2010-05-05 12:40:00,38.86,38.87,38.72,38.79,210100.0,13.7234,13.7269,13.674,13.6987,210100.0
2010-05-05 12:45:00,38.79,38.86,38.76,38.85,120900.0,13.6987,13.7234,13.6881,13.7199,120900.0
2010-05-05 12:50:00,38.85,38.94,38.82,38.92,140900.0,13.7199,13.7517,13.7093,13.7446,140900.0
2010-05-05 12:55:00,38.92,38.95,38.84,38.9,81300.0,13.7446,13.7552,13.7163,13.7375,81300.0
2010-05-05 13:00:00,38.91,38.91,38.64,38.72,210200.0,13.7411,13.7411,13.6457,13.674,210200.0
2010-05-05 13:05:00,38.71,38.9,38.7,38.88,96700.0,13.6704,13.7375,13.6669,13.7305,96700.0
2010-05-05 13:10:00,38.88,38.89,38.79,38.82,81300.0,13.7305,13.734,13.6987,13.7093,81300.0
2010-05-05 13:15:00,38.83,38.92,38.82,38.91,153900.0,13.7128,13.7446,13.7093,13.7411,153900.0
2010-05-05 13:20:00,38.92,39.08,38.91,39.04,104000.0,13.7446,13.8011,13.7411,13.787,104000.0
2010-05-05 13:25:00,39.04,39.04,38.94,38.96,42800.0,13.787,13.787,13.7517,13.7587,42800.0
2010-05-05 13:30:00,38.97,39.01,38.9,38.92,106000.0,13.7623,13.7764,13.7375,13.7446,106000.0
2010-05-05 13:35:00,38.92,38.95,38.84,38.9,195800.0,13.7446,13.7552,13.7163,13.7375,195800.0
2010-05-05 13:40:00,38.91,38.93,38.85,38.86,98200.0,13.7411,13.7481,13.7199,13.7234,98200.0
2010-05-05 13:45:00,38.86,38.91,38.83,38.87,158900.0,13.7234,13.7411,13.7128,13.7269,158900.0
2010-05-05 13:50:00,38.86,38.88,38.8,38.88,111700.0,13.7234,13.7305,13.7022,13.7305,111700.0
2010-05-05 13:55:00,38.88,38.9,38.74,38.74,171900.0,13.7305,13.7375,13.681,13.681,171900.0
2010-05-05 14:00:00,38.74,38.8,38.65,38.67,163100.0,13.681,13.7022,13.6492,13.6563,163100.0
2010-05-05 14:05:00,38.67,38.69,38.6,38.63,198200.0,13.6563,13.6634,13.6316,13.6422,198200.0
2010-05-05 14:10:00,38.63,38.64,38.48,38.48,170600.0,13.6422,13.6457,13.5892,13.5892,170600.0
2010-05-05 14:15:00,38.48,38.51,38.38,38.42,281900.0,13.5892,13.5998,13.5539,13.568,281900.0
2010-05-05 14:20:00,38.41,38.45,38.36,38.44,303800.0,13.5645,13.5786,13.5468,13.5751,303800.0
2010-05-05 14:25:00,38.44,38.46,38.25,38.26,294800.0,13.5751,13.5821,13.508,13.5115,294800.0
2010-05-05 14:30:00,38.26,38.33,38.25,38.29,274200.0,13.5115,13.5362,13.508,13.5221,274200.0
2010-05-05 14:35:00,38.29,38.3,38.15,38.15,269200.0,13.5221,13.5256,13.4727,13.4727,269200.0
2010-05-05 14:40:00,38.15,38.31,38.12,38.19,269400.0,13.4727,13.5292,13.4621,13.4868,269400.0
2010-05-05 14:45:00,38.19,38.25,38.13,38.18,295100.0,13.4868,13.508,13.4656,13.4833,295100.0
2010-05-05 14:50:00,38.18,38.21,38.1,38.13,336100.0,13.4833,13.4939,13.455,13.4656,336100.0
2010-05-05 14:55:00,38.13,38.25,38.13,38.24,350700.0,13.4656,13.508,13.4656,13.5045,350700.0
2010-05-05 15:00:00,38.24,38.28,38.21,38.23,329600.0,13.5045,13.5186,13.4939,13.5009,329600.0
2010-05-05 15:05:00,38.23,38.3,38.18,38.29,344300.0,13.5009,13.5256,13.4833,13.5221,344300.0
2010-05-05 15:10:00,38.29,38.33,38.2,38.28,203200.0,13.5221,13.5362,13.4903,13.5186,203200.0
2010-05-05 15:15:00,38.29,38.3,38.17,38.22,146500.0,13.5221,13.5256,13.4797,13.4974,146500.0
2010-05-05 15:20:00,38.21,38.43,38.19,38.42,224600.0,13.4939,13.5716,13.4868,13.568,224600.0
2010-05-05 15:25:00,38.42,38.42,38.29,38.32,170700.0,13.568,13.568,13.5221,13.5327,170700.0
2010-05-05 15:30:00,38.32,38.36,38.21,38.21,177000.0,13.5327,13.5468,13.4939,13.4939,177000.0
2010-05-05 15:35:00,38.21,38.3,38.15,38.24,315500.0,13.4939,13.5256,13.4727,13.5045,315500.0
2010-05-05 15:40:00,38.24,38.39,38.21,38.38,404000.0,13.5045,13.5574,13.4939,13.5539,404000.0
2010-05-05 15:45:00,38.39,38.41,38.31,38.37,339300.0,13.5574,13.5645,13.5292,13.5504,339300.0
2010-05-05 15:50:00,38.38,38.51,38.35,38.47,343900.0,13.5539,13.5998,13.5433,13.5857,343900.0
2010-05-05 15:55:00,38.46,38.46,38.38,38.41,801200.0,13.5821,13.5821,13.5539,13.5645,801200.0
2010-05-06 09:30:00,37.99,38.29,37.94,38.27,336300.0,13.4162,13.5221,13.3985,13.515,336300.0
2010-05-06 09:35:00,38.28,38.53,38.28,38.44,440200.0,13.5186,13.6069,13.5186,13.5751,440200.0
2010-05-06 09:40:00,38.45,38.78,38.45,38.74,380100.0,13.5786,13.6952,13.5786,13.681,380100.0
2010-05-06 09:45:00,38.75,38.8,38.58,38.62,458200.0,13.6846,13.7022,13.6245,13.6387,458200.0
2010-05-06 09:50:00,38.62,38.64,38.4,38.47,274200.0,13.6387,13.6457,13.561,13.5857,274200.0
2010-05-06 09:55:00,38.47,38.72,38.43,38.65,303500.0,13.5857,13.674,13.5716,13.6492,303500.0
2010-05-06 10:00:00,38.65,38.98,38.62,38.95,292700.0,13.6492,13.7658,13.6387,13.7552,292700.0
2010-05-06 10:05:00,38.95,38.97,38.71,38.75,294600.0,13.7552,13.7623,13.6704,13.6846,294600.0
2010-05-06 10:10:00,38.75,38.82,38.6,38.62,242100.0,13.6846,13.7093,13.6316,13.6387,242100.0
2010-05-06 10:15:00,38.62,38.69,38.5,38.63,287200.0,13.6387,13.6634,13.5963,13.6422,287200.0
2010-05-06 10:20:00,38.62,38.71,38.53,38.54,171300.0,13.6387,13.6704,13.6069,13.6104,171300.0
2010-05-06 10:25:00,38.54,38.56,38.4,38.42,222200.0,13.6104,13.6175,13.561,13.568,222200.0
2010-05-06 10:30:00,38.42,38.48,38.3,38.42,307300.0,13.568,13.5892,13.5256,13.568,307300.0
2010-05-06 10:35:00,38.42,38.47,38.25,38.29,329400.0,13.568,13.5857,13.508,13.5221,329400.0
2010-05-06 10:40:00,38.3,38.37,38.14,38.16,248400.0,13.5256,13.5504,13.4691,13.4762,248400.0
2010-05-06 10:45:00,38.15,38.19,38.0,38.14,564500.0,13.4727,13.4868,13.4197,13.4691,564500.0
2010-05-06 10:50:00,38.14,38.18,38.0,38.02,312100.0,13.4691,13.4833,13.4197,13.4268,312100.0
2010-05-06 10:55:00,38.03,38.14,37.92,38.09,362000.0,13.4303,13.4691,13.3914,13.4515,362000.0
2010-05-06 11:00:00,38.1,38.1,37.85,37.88,296600.0,13.455,13.455,13.3667,13.3773,296600.0
2010-05-06 11:05:00,37.88,37.97,37.81,37.94,231900.0,13.3773,13.4091,13.3526,13.3985,231900.0
2010-05-06 11:10:00,37.92,37.93,37.75,37.78,320900.0,13.3914,13.395,13.3314,13.342,320900.0
2010-05-06 11:15:00,37.79,37.84,37.67,37.83,267800.0,13.3455,13.3632,13.3032,13.3597,267800.0
2010-05-06 11:20:00,37.84,38.0,37.83,37.99,188000.0,13.3632,13.4197,13.3597,13.4162,188000.0
2010-05-06 11:25:00,37.98,38.13,37.95,38.03,253200.0,13.4126,13.4656,13.402,13.4303,253200.0
2010-05-06 11:30:00,38.03,38.06,37.93,37.93,116800.0,13.4303,13.4409,13.395,13.395,116800.0
2010-05-06 11:35:00,37.94,38.1,37.9,38.05,145800.0,13.3985,13.455,13.3844,13.4374,145800.0
2010-05-06 11:40:00,38.05,38.05,37.77,37.87,197600.0,13.4374,13.4374,13.3385,13.3738,197600.0
2010-05-06 11:45:00,37.88,37.88,37.58,37.59,343800.0,13.3773,13.3773,13.2714,13.2749,343800.0
2010-05-06 11:50:00,37.6,37.81,37.51,37.76,428700.0,13.2784,13.3526,13.2467,13.3349,428700.0
2010-05-06 11:55:00,37.78,37.84,37.71,37.79,251000.0,13.342,13.3632,13.3173,13.3455,251000.0
2010-05-06 12:00:00,37.81,38.06,37.81,38.0,416700.0,13.3526,13.4409,13.3526,13.4197,416700.0
2010-05-06 12:05:00,38.0,38.09,37.88,37.93,396400.0,13.4197,13.4515,13.3773,13.395,396400.0
2010-05-06 12:10:00,37.93,38.26,37.92,38.25,312700.0,13.395,13.5115,13.3914,13.508,312700.0
2010-05-06 12:15:00,38.25,38.3,38.04,38.14,249100.0,13.508,13.5256,13.4338,13.4691,249100.0
2010-05-06 12:20:00,38.15,38.21,38.09,38.13,204100.0,13.4727,13.4939,13.4515,13.4656,204100.0
2010-05-06 12:25:00,38.13,38.13,37.99,38.02,139500.0,13.4656,13.4656,13.4162,13.4268,139500.0
2010-05-06 12:30:00,38.02,38.06,37.98,38.02,134800.0,13.4268,13.4409,13.4126,13.4268,134800.0
2010-05-06 12:35:00,38.02,38.03,37.88,37.9,177800.0,13.4268,13.4303,13.3773,13.3844,177800.0
2010-05-06 12:40:00,37.91,37.91,37.82,37.85,130300.0,13.3879,13.3879,13.3561,13.3667,130300.0
2010-05-06 12:45:00,37.85,37.85,37.64,37.7,185300.0,13.3667,13.3667,13.2926,13.3138,185300.0
2010-05-06 12:50:00,37.7,37.82,37.67,37.81,275100.0,13.3138,13.3561,13.3032,13.3526,275100.0
2010-05-06 12:55:00,37.81,37.85,37.73,37.85,133800.0,13.3526,13.3667,13.3243,13.3667,133800.0
2010-05-06 13:00:00,37.85,37.91,37.74,37.82,116300.0,13.3667,13.3879,13.3279,13.3561,116300.0
2010-05-06 13:05:00,37.82,37.85,37.75,37.8,156600.0,13.3561,13.3667,13.3314,13.3491,156600.0
2010-05-06 13:10:00,37.8,37.81,37.63,37.64,201000.0,13.3491,13.3526,13.289,13.2926,201000.0
2010-05-06 13:15:00,37.63,37.68,37.48,37.51,351700.0,13.289,13.3067,13.2361,13.2467,351700.0
2010-05-06 13:20:00,37.52,37.59,37.34,37.34,362700.0,13.2502,13.2749,13.1866,13.1866,362700.0
2010-05-06 13:25:00,37.35,37.44,37.28,37.43,334700.0,13.1901,13.2219,13.1654,13.2184,334700.0
2010-05-06 13:30:00,37.43,37.5,37.39,37.5,158300.0,13.2184,13.2431,13.2043,13.2431,158300.0
2010-05-06 13:35:00,37.5,37.53,37.39,37.45,355700.0,13.2431,13.2537,13.2043,13.2255,355700.0
2010-05-06 13:40:00,37.45,37.46,37.31,37.36,299500.0,13.2255,13.229,13.176,13.1937,299500.0
2010-05-06 13:45:00,37.37,37.46,37.36,37.4,166700.0,13.1972,13.229,13.1937,13.2078,166700.0
2010-05-06 13:50:00,37.4,37.47,37.34,37.4,166500.0,13.2078,13.2325,13.1866,13.2078,166500.0
2010-05-06 13:55:00,37.41,37.41,37.2,37.2,415200.0,13.2113,13.2113,13.1372,13.1372,415200.0
2010-05-06 14:00:00,37.2,37.26,37.04,37.04,379500.0,13.1372,13.1584,13.0807,13.0807,379500.0
2010-05-06 14:05:00,37.05,37.06,36.72,36.72,858400.0,13.0842,13.0877,12.9677,12.9677,858400.0
2010-05-06 14:10:00,36.73,36.76,36.5,36.62,957600.0,12.9712,12.9818,12.89,12.9324,957600.0
2010-05-06 14:15:00,36.62,36.75,36.43,36.43,652600.0,12.9324,12.9783,12.8653,12.8653,652600.0
2010-05-06 14:20:00,36.43,36.57,36.23,36.57,692500.0,12.8653,12.9147,12.7946,12.9147,692500.0
2010-05-06 14:25:00,36.54,36.66,36.49,36.59,655600.0,12.9041,12.9465,12.8864,12.9218,655600.0
2010-05-06 14:30:00,36.59,36.67,36.53,36.54,640200.0,12.9218,12.95,12.9006,12.9041,640200.0
2010-05-06 14:35:00,36.54,36.6,36.15,36.19,727100.0,12.9041,12.9253,12.7664,12.7805,727100.0
2010-05-06 14:40:00,36.18,36.23,35.52,35.58,848300.0,12.777,12.7946,12.5439,12.5651,848300.0
2010-05-06 14:45:00,35.56,35.84,34.75,35.68,1119800.0,12.558,12.6569,12.272,12.6004,1119800.0
2010-05-06 14:50:00,35.67,36.6,35.65,36.43,453600.0,12.5969,12.9253,12.5898,12.8653,453600.0
2010-05-06 14:55:00,36.44,36.75,36.4,36.53,444000.0,12.8688,12.9783,12.8547,12.9006,444000.0
2010-05-06 15:00:00,36.53,36.61,34.0,36.55,354600.0,12.9006,12.9288,12.0071,12.9076,354600.0
2010-05-06 15:05:00,36.57,37.38,36.54,37.18,506800.0,12.9147,13.2007,12.9041,13.1301,506800.0
2010-05-06 15:10:00,37.17,37.28,36.95,37.04,444600.0,13.1266,13.1654,13.0489,13.0807,444600.0
2010-05-06 15:15:00,37.03,37.22,36.87,36.88,409000.0,13.0771,13.1442,13.0206,13.0242,409000.0
2010-05-06 15:20:00,36.85,36.86,36.53,36.67,624900.0,13.0136,13.0171,12.9006,12.95,624900.0
2010-05-06 15:25:00,36.67,36.7,36.32,36.67,403100.0,12.95,12.9606,12.8264,12.95,403100.0
2010-05-06 15:30:00,36.67,36.97,36.67,36.94,411300.0,12.95,13.056,12.95,13.0454,411300.0
2010-05-06 15:35:00,36.94,37.15,36.81,37.04,386600.0,13.0454,13.1195,12.9994,13.0807,386600.0
2010-05-06 15:40:00,37.05,37.18,37.0,37.06,549900.0,13.0842,13.1301,13.0665,13.0877,549900.0
2010-05-06 15:45:00,37.06,37.17,37.02,37.1,521800.0,13.0877,13.1266,13.0736,13.1019,521800.0
2010-05-06 15:50:00,37.1,37.19,37.0,37.11,889400.0,13.1019,13.1336,13.0665,13.1054,889400.0
2010-05-06 15:55:00,37.11,37.15,37.02,37.07,1013400.0,13.1054,13.1195,13.0736,13.0913,1013400.0
2010-05-07 09:30:00,36.99,37.24,36.89,37.24,559200.0,13.063,13.1513,13.0277,13.1513,559200.0
2010-05-07 09:35:00,37.24,37.61,37.03,37.58,668400.0,13.1513,13.282,13.0771,13.2714,668400.0
2010-05-07 09:40:00,37.57,37.72,37.35,37.6,790600.0,13.2678,13.3208,13.1901,13.2784,790600.0
2010-05-07 09:45:00,37.61,37.69,37.05,37.07,640600.0,13.282,13.3102,13.0842,13.0913,640600.0
2010-05-07 09:50:00,37.06,37.34,36.8,36.89,1012300.0,13.0877,13.1866,12.9959,13.0277,1012300.0
2010-05-07 09:55:00,36.88,37.04,36.77,36.82,499400.0,13.0242,13.0807,12.9853,13.003,499400.0
2010-05-07 10:00:00,36.82,36.94,36.32,36.32,585500.0,13.003,13.0454,12.8264,12.8264,585500.0
2010-05-07 10:05:00,36.32,36.86,36.23,36.52,773000.0,12.8264,13.0171,12.7946,12.897,773000.0
2010-05-07 10:10:00,36.52,36.67,36.35,36.45,880900.0,12.897,12.95,12.837,12.8723,880900.0
2010-05-07 10:15:00,36.45,36.57,36.23,36.24,558200.0,12.8723,12.9147,12.7946,12.7982,558200.0
2010-05-07 10:20:00,36.25,36.26,35.81,35.9,702100.0,12.8017,12.8052,12.6463,12.6781,702100.0
2010-05-07 10:25:00,35.91,36.0,35.33,35.62,789200.0,12.6816,12.7134,12.4768,12.5792,789200.0
2010-05-07 10:30:00,35.59,35.88,35.53,35.77,735800.0,12.5686,12.671,12.5474,12.6322,735800.0
2010-05-07 10:35:00,35.77,36.22,35.73,36.16,511500.0,12.6322,12.7911,12.618,12.7699,511500.0
2010-05-07 10:40:00,36.16,36.23,35.73,35.85,476500.0,12.7699,12.7946,12.618,12.6604,476500.0
2010-05-07 10:45:00,35.86,35.99,35.68,35.89,904900.0,12.664,12.7099,12.6004,12.6746,904900.0
2010-05-07 10:50:00,35.9,36.24,35.71,36.19,492600.0,12.6781,12.7982,12.611,12.7805,492600.0
2010-05-07 10:55:00,36.19,36.25,35.98,36.05,462800.0,12.7805,12.8017,12.7063,12.7311,462800.0
2010-05-07 11:00:00,36.06,36.34,36.03,36.27,338800.0,12.7346,12.8335,12.724,12.8087,338800.0
2010-05-07 11:05:00,36.27,36.69,36.24,36.67,383900.0,12.8087,12.9571,12.7982,12.95,383900.0
2010-05-07 11:10:00,36.67,36.77,36.58,36.67,439400.0,12.95,12.9853,12.9182,12.95,439400.0
2010-05-07 11:15:00,36.69,37.17,36.65,36.81,493400.0,12.9571,13.1266,12.9429,12.9994,493400.0
2010-05-07 11:20:00,36.8,36.98,36.69,36.73,486500.0,12.9959,13.0595,12.9571,12.9712,486500.0
2010-05-07 11:25:00,36.72,36.73,36.38,36.47,391300.0,12.9677,12.9712,12.8476,12.8794,391300.0
2010-05-07 11:30:00,36.47,36.64,36.25,36.44,444500.0,12.8794,12.9394,12.8017,12.8688,444500.0
2010-05-07 11:35:00,36.43,36.7,36.42,36.56,428500.0,12.8653,12.9606,12.8617,12.9112,428500.0
2010-05-07 11:40:00,36.57,36.85,36.53,36.85,279700.0,12.9147,13.0136,12.9006,13.0136,279700.0
2010-05-07 11:45:00,36.85,37.15,36.84,36.99,241300.0,13.0136,13.1195,13.01,13.063,241300.0
2010-05-07 11:50:00,36.99,37.06,36.67,36.89,312500.0,13.063,13.0877,12.95,13.0277,312500.0
2010-05-07 11:55:00,36.89,36.96,36.75,36.92,152900.0,13.0277,13.0524,12.9783,13.0383,152900.0
2010-05-07 12:00:00,36.91,37.15,36.74,37.07,292800.0,13.0348,13.1195,12.9747,13.0913,292800.0
2010-05-07 12:05:00,37.08,37.37,37.05,37.29,346600.0,13.0948,13.1972,13.0842,13.169,346600.0
2010-05-07 12:10:00,37.28,37.43,37.19,37.37,282500.0,13.1654,13.2184,13.1336,13.1972,282500.0
2010-05-07 12:15:00,37.37,37.54,37.35,37.4,385700.0,13.1972,13.2572,13.1901,13.2078,385700.0
2010-05-07 12:20:00,37.39,37.39,37.08,37.1,232100.0,13.2043,13.2043,13.0948,13.1019,232100.0
2010-05-07 12:25:00,37.11,37.16,36.92,37.03,282400.0,13.1054,13.1231,13.0383,13.0771,282400.0
2010-05-07 12:30:00,37.03,37.05,36.8,36.85,238700.0,13.0771,13.0842,12.9959,13.0136,238700.0
2010-05-07 12:35:00,36.85,37.17,36.84,37.04,283200.0,13.0136,13.1266,13.01,13.0807,283200.0
2010-05-07 12:40:00,37.04,37.2,36.94,36.96,161200.0,13.0807,13.1372,13.0454,13.0524,161200.0
2010-05-07 12:45:00,36.95,37.14,36.94,37.07,149400.0,13.0489,13.116,13.0454,13.0913,149400.0
2010-05-07 12:50:00,37.07,37.17,36.88,36.94,194000.0,13.0913,13.1266,13.0242,13.0454,194000.0
2010-05-07 12:55:00,36.93,37.03,36.88,36.9,149900.0,13.0418,13.0771,13.0242,13.0312,149900.0
2010-05-07 13:00:00,36.91,37.0,36.86,36.93,168100.0,13.0348,13.0665,13.0171,13.0418,168100.0
2010-05-07 13:05:00,36.94,36.97,36.75,36.76,133300.0,13.0454,13.056,12.9783,12.9818,133300.0
2010-05-07 13:10:00,36.76,36.82,36.67,36.75,216700.0,12.9818,13.003,12.95,12.9783,216700.0
2010-05-07 13:15:00,36.74,37.0,36.71,36.87,172900.0,12.9747,13.0665,12.9641,13.0206,172900.0
2010-05-07 13:20:00,36.88,36.92,36.82,36.86,205300.0,13.0242,13.0383,13.003,13.0171,205300.0
2010-05-07 13:25:00,36.85,36.99,36.83,36.88,299200.0,13.0136,13.063,13.0065,13.0242,299200.0
2010-05-07 13:30:00,36.88,37.01,36.85,37.01,143800.0,13.0242,13.0701,13.0136,13.0701,143800.0
2010-05-07 13:35:00,37.01,37.07,36.97,37.04,142600.0,13.0701,13.0913,13.056,13.0807,142600.0
2010-05-07 13:40:00,37.05,37.22,37.04,37.18,161900.0,13.0842,13.1442,13.0807,13.1301,161900.0
2010-05-07 13:45:00,37.17,37.21,37.0,37.09,197900.0,13.1266,13.1407,13.0665,13.0983,197900.0
2010-05-07 13:50:00,37.09,37.09,36.88,36.88,173200.0,13.0983,13.0983,13.0242,13.0242,173200.0
2010-05-07 13:55:00,36.88,37.01,36.82,36.9,211700.0,13.0242,13.0701,13.003,13.0312,211700.0
2010-05-07 14:00:00,36.89,37.02,36.76,36.81,324400.0,13.0277,13.0736,12.9818,12.9994,324400.0
2010-05-07 14:05:00,36.81,36.89,36.71,36.76,152400.0,12.9994,13.0277,12.9641,12.9818,152400.0
2010-05-07 14:10:00,36.75,36.84,36.66,36.71,152900.0,12.9783,13.01,12.9465,12.9641,152900.0
2010-05-07 14:15:00,36.7,36.75,36.63,36.65,340100.0,12.9606,12.9783,12.9359,12.9429,340100.0
2010-05-07 14:20:00,36.65,36.67,36.54,36.56,311500.0,12.9429,12.95,12.9041,12.9112,311500.0
2010-05-07 14:25:00,36.56,36.56,36.29,36.29,592000.0,12.9112,12.9112,12.8158,12.8158,592000.0
2010-05-07 14:30:00,36.3,36.4,36.25,36.39,347200.0,12.8193,12.8547,12.8017,12.8511,347200.0
2010-05-07 14:35:00,36.4,36.45,36.35,36.41,373200.0,12.8547,12.8723,12.837,12.8582,373200.0
2010-05-07 14:40:00,36.41,36.53,36.39,36.44,768000.0,12.8582,12.9006,12.8511,12.8688,768000.0
2010-05-07 14:45:00,36.44,36.48,36.26,36.27,473700.0,12.8688,12.8829,12.8052,12.8087,473700.0
2010-05-07 14:50:00,36.27,36.33,36.19,36.31,447000.0,12.8087,12.8299,12.7805,12.8229,447000.0
2010-05-07 14:55:00,36.32,36.42,36.27,36.4,252600.0,12.8264,12.8617,12.8087,12.8547,252600.0
2010-05-07 15:00:00,36.39,36.41,36.24,36.28,374200.0,12.8511,12.8582,12.7982,12.8123,374200.0
2010-05-07 15:05:00,36.28,36.37,36.18,36.2,356800.0,12.8123,12.8441,12.777,12.784,356800.0
2010-05-07 15:10:00,36.18,36.26,36.13,36.21,384400.0,12.777,12.8052,12.7593,12.7876,384400.0
2010-05-07 15:15:00,36.21,36.47,36.14,36.45,544300.0,12.7876,12.8794,12.7628,12.8723,544300.0
2010-05-07 15:20:00,36.45,36.49,36.35,36.42,346200.0,12.8723,12.8864,12.837,12.8617,346200.0
2010-05-07 15:25:00,36.41,36.43,36.22,36.3,373000.0,12.8582,12.8653,12.7911,12.8193,373000.0
2010-05-07 15:30:00,36.3,36.31,36.07,36.19,486400.0,12.8193,12.8229,12.7381,12.7805,486400.0
2010-05-07 15:35:00,36.19,36.34,36.15,36.28,452000.0,12.7805,12.8335,12.7664,12.8123,452000.0
2010-05-07 15:40:00,36.28,36.51,36.27,36.38,411900.0,12.8123,12.8935,12.8087,12.8476,411900.0
2010-05-07 15:45:00,36.39,36.49,36.29,36.42,520600.0,12.8511,12.8864,12.8158,12.8617,520600.0
2010-05-07 15:50:00,36.42,36.42,36.3,36.34,416600.0,12.8617,12.8617,12.8193,12.8335,416600.0
2010-05-07 15:55:00,36.35,36.64,36.33,36.51,634300.0,12.837,12.9394,12.8299,12.8935,634300.0
2010-05-10 09:30:00,39.32,39.64,39.16,39.19,1180400.0,13.8859,13.9989,13.8294,13.8399,1180400.0
2010-05-10 09:35:00,39.2,39.21,39.0,39.13,731300.0,13.8435,13.847,13.7728,13.8188,731300.0
2010-05-10 09:40:00,39.12,39.17,39.0,39.13,865600.0,13.8152,13.8329,13.7728,13.8188,865600.0
2010-05-10 09:45:00,39.13,39.21,38.98,39.03,412000.0,13.8188,13.847,13.7658,13.7834,412000.0
2010-05-10 09:50:00,39.03,39.05,38.71,38.76,674100.0,13.7834,13.7905,13.6704,13.6881,674100.0
2010-05-10 09:55:00,38.76,38.8,38.65,38.68,477500.0,13.6881,13.7022,13.6492,13.6598,477500.0
2010-05-10 10:00:00,38.68,38.68,38.48,38.5,389400.0,13.6598,13.6598,13.5892,13.5963,389400.0
2010-05-10 10:05:00,38.49,38.54,38.34,38.53,406300.0,13.5927,13.6104,13.5398,13.6069,406300.0
2010-05-10 10:10:00,38.53,38.91,38.5,38.83,418800.0,13.6069,13.7411,13.5963,13.7128,418800.0
2010-05-10 10:15:00,38.83,38.93,38.67,38.78,297300.0,13.7128,13.7481,13.6563,13.6952,297300.0
2010-05-10 10:20:00,38.78,38.82,38.67,38.7,339500.0,13.6952,13.7093,13.6563,13.6669,339500.0
2010-05-10 10:25:00,38.69,38.74,38.41,38.42,295500.0,13.6634,13.681,13.5645,13.568,295500.0
2010-05-10 10:30:00,38.42,38.6,38.38,38.41,480900.0,13.568,13.6316,13.5539,13.5645,480900.0
2010-05-10 10:35:00,38.4,38.4,38.2,38.26,522000.0,13.561,13.561,13.4903,13.5115,522000.0
2010-05-10 10:40:00,38.25,38.32,38.08,38.13,437100.0,13.508,13.5327,13.4479,13.4656,437100.0
2010-05-10 10:45:00,38.12,38.36,38.08,38.34,324000.0,13.4621,13.5468,13.4479,13.5398,324000.0
2010-05-10 10:50:00,38.33,38.41,38.24,38.41,357300.0,13.5362,13.5645,13.5045,13.5645,357300.0
2010-05-10 10:55:00,38.4,38.4,38.18,38.28,481500.0,13.561,13.561,13.4833,13.5186,481500.0
2010-05-10 11:00:00,38.29,38.56,38.26,38.42,304900.0,13.5221,13.6175,13.5115,13.568,304900.0
2010-05-10 11:05:00,38.44,38.48,38.35,38.35,167800.0,13.5751,13.5892,13.5433,13.5433,167800.0
2010-05-10 11:10:00,38.35,38.45,38.34,38.41,134200.0,13.5433,13.5786,13.5398,13.5645,134200.0
2010-05-10 11:15:00,38.42,38.45,38.31,38.43,132200.0,13.568,13.5786,13.5292,13.5716,132200.0
2010-05-10 11:20:00,38.43,38.48,38.37,38.43,186700.0,13.5716,13.5892,13.5504,13.5716,186700.0
2010-05-10 11:25:00,38.42,38.55,38.41,38.53,157600.0,13.568,13.6139,13.5645,13.6069,157600.0
2010-05-10 11:30:00,38.53,38.65,38.46,38.63,208500.0,13.6069,13.6492,13.5821,13.6422,208500.0
2010-05-10 11:35:00,38.63,38.68,38.53,38.64,231300.0,13.6422,13.6598,13.6069,13.6457,231300.0
2010-05-10 11:40:00,38.63,38.7,38.46,38.53,186800.0,13.6422,13.6669,13.5821,13.6069,186800.0
2010-05-10 11:45:00,38.54,38.66,38.53,38.62,129600.0,13.6104,13.6528,13.6069,13.6387,129600.0
2010-05-10 11:50:00,38.63,38.79,38.6,38.78,168100.0,13.6422,13.6987,13.6316,13.6952,168100.0
2010-05-10 11:55:00,38.79,38.85,38.72,38.74,151400.0,13.6987,13.7199,13.674,13.681,151400.0
2010-05-10 12:00:00,38.74,38.75,38.67,38.71,101000.0,13.681,13.6846,13.6563,13.6704,101000.0
2010-05-10 12:05:00,38.71,38.77,38.65,38.77,76400.0,13.6704,13.6916,13.6492,13.6916,76400.0
2010-05-10 12:10:00,38.77,38.87,38.71,38.83,134300.0,13.6916,13.7269,13.6704,13.7128,134300.0
2010-05-10 12:15:00,38.84,38.86,38.71,38.72,125300.0,13.7163,13.7234,13.6704,13.674,125300.0
2010-05-10 12:20:00,38.72,38.73,38.62,38.68,217600.0,13.674,13.6775,13.6387,13.6598,217600.0
2010-05-10 12:25:00,38.67,38.68,38.55,38.58,159100.0,13.6563,13.6598,13.6139,13.6245,159100.0
2010-05-10 12:30:00,38.58,38.62,38.55,38.57,180700.0,13.6245,13.6387,13.6139,13.621,180700.0
2010-05-10 12:35:00,38.57,38.65,38.56,38.64,222700.0,13.621,13.6492,13.6175,13.6457,222700.0
2010-05-10 12:40:00,38.63,38.87,38.56,38.62,249900.0,13.6422,13.7269,13.6175,13.6387,249900.0
2010-05-10 12:45:00,38.62,38.64,38.57,38.62,109000.0,13.6387,13.6457,13.621,13.6387,109000.0
2010-05-10 12:50:00,38.62,38.63,38.55,38.55,57500.0,13.6387,13.6422,13.6139,13.6139,57500.0
2010-05-10 12:55:00,38.55,38.62,38.5,38.57,122100.0,13.6139,13.6387,13.5963,13.621,122100.0
2010-05-10 13:00:00,38.57,38.59,38.47,38.49,187300.0,13.621,13.6281,13.5857,13.5927,187300.0
2010-05-10 13:05:00,38.5,38.52,38.32,38.38,295200.0,13.5963,13.6033,13.5327,13.5539,295200.0
2010-05-10 13:10:00,38.37,38.52,38.34,38.35,180100.0,13.5504,13.6033,13.5398,13.5433,180100.0
2010-05-10 13:15:00,38.36,38.54,38.34,38.53,155500.0,13.5468,13.6104,13.5398,13.6069,155500.0
2010-05-10 13:20:00,38.53,38.55,38.44,38.45,131200.0,13.6069,13.6139,13.5751,13.5786,131200.0
2010-05-10 13:25:00,38.44,38.51,38.38,38.45,167700.0,13.5751,13.5998,13.5539,13.5786,167700.0
2010-05-10 13:30:00,38.46,38.55,38.45,38.51,129600.0,13.5821,13.6139,13.5786,13.5998,129600.0
2010-05-10 13:35:00,38.52,38.58,38.51,38.55,106800.0,13.6033,13.6245,13.5998,13.6139,106800.0
2010-05-10 13:40:00,38.55,38.56,38.41,38.47,186800.0,13.6139,13.6175,13.5645,13.5857,186800.0
2010-05-10 13:45:00,38.47,38.51,38.41,38.49,175000.0,13.5857,13.5998,13.5645,13.5927,175000.0
2010-05-10 13:50:00,38.5,38.55,38.45,38.5,106200.0,13.5963,13.6139,13.5786,13.5963,106200.0
2010-05-10 13:55:00,38.51,38.64,38.47,38.53,135100.0,13.5998,13.6457,13.5857,13.6069,135100.0
2010-05-10 14:00:00,38.52,38.54,38.35,38.39,219900.0,13.6033,13.6104,13.5433,13.5574,219900.0
2010-05-10 14:05:00,38.39,38.49,38.37,38.49,111900.0,13.5574,13.5927,13.5504,13.5927,111900.0
2010-05-10 14:10:00,38.49,38.5,38.43,38.45,99300.0,13.5927,13.5963,13.5716,13.5786,99300.0
2010-05-10 14:15:00,38.46,38.46,38.34,38.37,137000.0,13.5821,13.5821,13.5398,13.5504,137000.0
2010-05-10 14:20:00,38.37,38.49,38.34,38.49,143400.0,13.5504,13.5927,13.5398,13.5927,143400.0
2010-05-10 14:25:00,38.49,38.54,38.41,38.44,140600.0,13.5927,13.6104,13.5645,13.5751,140600.0
2010-05-10 14:30:00,38.45,38.45,38.41,38.44,99200.0,13.5786,13.5786,13.5645,13.5751,99200.0
2010-05-10 14:35:00,38.45,38.51,38.27,38.27,127700.0,13.5786,13.5998,13.515,13.515,127700.0
2010-05-10 14:40:00,38.26,38.38,38.25,38.34,209500.0,13.5115,13.5539,13.508,13.5398,209500.0
2010-05-10 14:45:00,38.33,38.36,38.31,38.35,94000.0,13.5362,13.5468,13.5292,13.5433,94000.0
2010-05-10 14:50:00,38.35,38.37,38.33,38.37,181100.0,13.5433,13.5504,13.5362,13.5504,181100.0
2010-05-10 14:55:00,38.38,38.46,38.38,38.44,147700.0,13.5539,13.5821,13.5539,13.5751,147700.0
2010-05-10 15:00:00,38.43,38.51,38.43,38.47,193100.0,13.5716,13.5998,13.5716,13.5857,193100.0
2010-05-10 15:05:00,38.46,38.5,38.38,38.41,187800.0,13.5821,13.5963,13.5539,13.5645,187800.0
2010-05-10 15:10:00,38.42,38.45,38.38,38.41,178200.0,13.568,13.5786,13.5539,13.5645,178200.0
2010-05-10 15:15:00,38.41,38.48,38.37,38.42,160200.0,13.5645,13.5892,13.5504,13.568,160200.0
2010-05-10 15:20:00,38.4,38.45,38.37,38.45,108000.0,13.561,13.5786,13.5504,13.5786,108000.0
2010-05-10 15:25:00,38.45,38.54,38.43,38.53,207800.0,13.5786,13.6104,13.5716,13.6069,207800.0
2010-05-10 15:30:00,38.53,38.53,38.42,38.47,251300.0,13.6069,13.6069,13.568,13.5857,251300.0
2010-05-10 15:35:00,38.47,38.53,38.44,38.52,200600.0,13.5857,13.6069,13.5751,13.6033,200600.0
2010-05-10 15:40:00,38.52,38.58,38.51,38.57,189700.0,13.6033,13.6245,13.5998,13.621,189700.0
2010-05-10 15:45:00,38.57,38.62,38.55,38.58,358300.0,13.621,13.6387,13.6139,13.6245,358300.0
2010-05-10 15:50:00,38.58,38.69,38.56,38.67,461800.0,13.6245,13.6634,13.6175,13.6563,461800.0
2010-05-10 15:55:00,38.67,38.75,38.61,38.62,709500.0,13.6563,13.6846,13.6351,13.6387,709500.0
2010-05-11 09:30:00,37.82,38.12,37.69,38.03,334300.0,13.3561,13.4621,13.3102,13.4303,334300.0
2010-05-11 09:35:00,38.03,38.1,37.97,37.98,471400.0,13.4303,13.455,13.4091,13.4126,471400.0
2010-05-11 09:40:00,37.98,38.05,37.94,37.95,320800.0,13.4126,13.4374,13.3985,13.402,320800.0
2010-05-11 09:45:00,37.95,38.01,37.92,37.96,429200.0,13.402,13.4232,13.3914,13.4056,429200.0
2010-05-11 09:50:00,37.96,38.14,37.96,38.05,472300.0,13.4056,13.4691,13.4056,13.4374,472300.0
2010-05-11 09:55:00,38.04,38.09,37.94,38.02,237500.0,13.4338,13.4515,13.3985,13.4268,237500.0
2010-05-11 10:00:00,38.02,38.2,37.93,37.96,306600.0,13.4268,13.4903,13.395,13.4056,306600.0
2010-05-11 10:05:00,37.97,38.01,37.91,37.99,295900.0,13.4091,13.4232,13.3879,13.4162,295900.0
2010-05-11 10:10:00,37.99,38.0,37.88,37.97,172000.0,13.4162,13.4197,13.3773,13.4091,172000.0
2010-05-11 10:15:00,37.98,38.02,37.96,37.96,150000.0,13.4126,13.4268,13.4056,13.4056,150000.0
2010-05-11 10:20:00,37.95,38.14,37.95,38.1,341900.0,13.402,13.4691,13.402,13.455,341900.0
2010-05-11 10:25:00,38.1,38.11,37.86,37.87,439900.0,13.455,13.4585,13.3703,13.3738,439900.0
2010-05-11 10:30:00,37.87,37.9,37.76,37.85,260300.0,13.3738,13.3844,13.3349,13.3667,260300.0
2010-05-11 10:35:00,37.85,38.01,37.84,38.0,225700.0,13.3667,13.4232,13.3632,13.4197,225700.0
2010-05-11 10:40:00,38.0,38.09,37.95,38.0,237500.0,13.4197,13.4515,13.402,13.4197,237500.0
2010-05-11 10:45:00,37.99,38.12,37.96,38.09,148000.0,13.4162,13.4621,13.4056,13.4515,148000.0
2010-05-11 10:50:00,38.09,38.09,37.98,38.01,122300.0,13.4515,13.4515,13.4126,13.4232,122300.0
2010-05-11 10:55:00,38.01,38.08,38.0,38.04,109000.0,13.4232,13.4479,13.4197,13.4338,109000.0
2010-05-11 11:00:00,38.04,38.23,38.01,38.22,158700.0,13.4338,13.5009,13.4232,13.4974,158700.0
2010-05-11 11:05:00,38.21,38.35,38.21,38.35,171000.0,13.4939,13.5433,13.4939,13.5433,171000.0
2010-05-11 11:10:00,38.35,38.5,38.34,38.48,213700.0,13.5433,13.5963,13.5398,13.5892,213700.0
2010-05-11 11:15:00,38.48,38.49,38.27,38.4,155500.0,13.5892,13.5927,13.515,13.561,155500.0
2010-05-11 11:20:00,38.41,38.41,38.23,38.26,155500.0,13.5645,13.5645,13.5009,13.5115,155500.0
2010-05-11 11:25:00,38.26,38.33,38.2,38.3,122000.0,13.5115,13.5362,13.4903,13.5256,122000.0
2010-05-11 11:30:00,38.31,38.31,38.14,38.29,146200.0,13.5292,13.5292,13.4691,13.5221,146200.0
2010-05-11 11:35:00,38.28,38.41,38.21,38.37,123900.0,13.5186,13.5645,13.4939,13.5504,123900.0
2010-05-11 11:40:00,38.37,38.52,38.37,38.41,220300.0,13.5504,13.6033,13.5504,13.5645,220300.0
2010-05-11 11:45:00,38.42,38.51,38.34,38.39,114300.0,13.568,13.5998,13.5398,13.5574,114300.0
2010-05-11 11:50:00,38.38,38.46,38.35,38.45,89300.0,13.5539,13.5821,13.5433,13.5786,89300.0
2010-05-11 11:55:00,38.44,38.5,38.35,38.37,116600.0,13.5751,13.5963,13.5433,13.5504,116600.0
2010-05-11 12:00:00,38.37,38.49,38.35,38.4,92300.0,13.5504,13.5927,13.5433,13.561,92300.0
2010-05-11 12:05:00,38.4,38.55,38.4,38.51,109100.0,13.561,13.6139,13.561,13.5998,109100.0
2010-05-11 12:10:00,38.51,38.53,38.43,38.43,88800.0,13.5998,13.6069,13.5716,13.5716,88800.0
2010-05-11 12:15:00,38.44,38.54,38.44,38.48,82500.0,13.5751,13.6104,13.5751,13.5892,82500.0
2010-05-11 12:20:00,38.47,38.5,38.4,38.46,57700.0,13.5857,13.5963,13.561,13.5821,57700.0
2010-05-11 12:25:00,38.47,38.47,38.38,38.41,83600.0,13.5857,13.5857,13.5539,13.5645,83600.0
2010-05-11 12:30:00,38.41,38.49,38.37,38.46,70800.0,13.5645,13.5927,13.5504,13.5821,70800.0
2010-05-11 12:35:00,38.46,38.51,38.43,38.49,84000.0,13.5821,13.5998,13.5716,13.5927,84000.0
2010-05-11 12:40:00,38.49,38.56,38.44,38.51,137800.0,13.5927,13.6175,13.5751,13.5998,137800.0
2010-05-11 12:45:00,38.51,38.58,38.47,38.56,113000.0,13.5998,13.6245,13.5857,13.6175,113000.0
2010-05-11 12:50:00,38.55,38.58,38.5,38.54,69800.0,13.6139,13.6245,13.5963,13.6104,69800.0
2010-05-11 12:55:00,38.55,38.6,38.51,38.59,85800.0,13.6139,13.6316,13.5998,13.6281,85800.0
2010-05-11 13:00:00,38.6,38.62,38.5,38.52,100000.0,13.6316,13.6387,13.5963,13.6033,100000.0
2010-05-11 13:05:00,38.52,38.52,38.46,38.48,66400.0,13.6033,13.6033,13.5821,13.5892,66400.0
2010-05-11 13:10:00,38.48,38.54,38.39,38.41,91600.0,13.5892,13.6104,13.5574,13.5645,91600.0
2010-05-11 13:15:00,38.41,38.44,38.35,38.36,98300.0,13.5645,13.5751,13.5433,13.5468,98300.0
2010-05-11 13:20:00,38.36,38.44,38.33,38.42,115600.0,13.5468,13.5751,13.5362,13.568,115600.0
2010-05-11 13:25:00,38.42,38.42,38.33,38.37,128800.0,13.568,13.568,13.5362,13.5504,128800.0
2010-05-11 13:30:00,38.37,38.41,38.33,38.37,127400.0,13.5504,13.5645,13.5362,13.5504,127400.0
2010-05-11 13:35:00,38.36,38.4,38.25,38.33,118700.0,13.5468,13.561,13.508,13.5362,118700.0
2010-05-11 13:40:00,38.32,38.44,38.25,38.38,145800.0,13.5327,13.5751,13.508,13.5539,145800.0
2010-05-11 13:45:00,38.38,38.48,38.33,38.45,123700.0,13.5539,13.5892,13.5362,13.5786,123700.0
2010-05-11 13:50:00,38.44,38.46,38.38,38.45,83200.0,13.5751,13.5821,13.5539,13.5786,83200.0
2010-05-11 13:55:00,38.45,38.46,38.34,38.36,78000.0,13.5786,13.5821,13.5398,13.5468,78000.0
2010-05-11 14:00:00,38.36,38.43,38.34,38.34,160700.0,13.5468,13.5716,13.5398,13.5398,160700.0
2010-05-11 14:05:00,38.33,38.39,38.21,38.21,410200.0,13.5362,13.5574,13.4939,13.4939,410200.0
2010-05-11 14:10:00,38.21,38.21,37.98,38.0,372500.0,13.4939,13.4939,13.4126,13.4197,372500.0
2010-05-11 14:15:00,38.0,38.1,37.93,37.99,181200.0,13.4197,13.455,13.395,13.4162,181200.0
2010-05-11 14:20:00,37.99,38.16,37.96,38.14,192500.0,13.4162,13.4762,13.4056,13.4691,192500.0
2010-05-11 14:25:00,38.15,38.15,37.97,38.0,219400.0,13.4727,13.4727,13.4091,13.4197,219400.0
2010-05-11 14:30:00,38.01,38.01,37.86,37.98,197400.0,13.4232,13.4232,13.3703,13.4126,197400.0
2010-05-11 14:35:00,37.98,38.06,37.92,38.01,159400.0,13.4126,13.4409,13.3914,13.4232,159400.0
2010-05-11 14:40:00,38.01,38.05,37.9,38.01,142600.0,13.4232,13.4374,13.3844,13.4232,142600.0
2010-05-11 14:45:00,38.01,38.15,38.01,38.14,156300.0,13.4232,13.4727,13.4232,13.4691,156300.0
2010-05-11 14:50:00,38.13,38.17,38.07,38.13,116600.0,13.4656,13.4797,13.4444,13.4656,116600.0
2010-05-11 14:55:00,38.13,38.15,38.0,38.03,133600.0,13.4656,13.4727,13.4197,13.4303,133600.0
2010-05-11 15:00:00,38.03,38.03,37.83,37.96,190800.0,13.4303,13.4303,13.3597,13.4056,190800.0
2010-05-11 15:05:00,37.96,38.05,37.94,37.95,98400.0,13.4056,13.4374,13.3985,13.402,98400.0
2010-05-11 15:10:00,37.94,38.01,37.89,37.98,128900.0,13.3985,13.4232,13.3809,13.4126,128900.0
2010-05-11 15:15:00,37.98,37.99,37.82,37.86,219400.0,13.4126,13.4162,13.3561,13.3703,219400.0
2010-05-11 15:20:00,37.85,37.93,37.79,37.92,236900.0,13.3667,13.395,13.3455,13.3914,236900.0
2010-05-11 15:25:00,37.92,37.96,37.89,37.95,111000.0,13.3914,13.4056,13.3809,13.402,111000.0
2010-05-11 15:30:00,37.95,37.97,37.74,37.94,299500.0,13.402,13.4091,13.3279,13.3985,299500.0
2010-05-11 15:35:00,37.94,38.09,37.94,38.04,175800.0,13.3985,13.4515,13.3985,13.4338,175800.0
2010-05-11 15:40:00,38.04,38.04,37.93,37.97,303000.0,13.4338,13.4338,13.395,13.4091,303000.0
2010-05-11 15:45:00,37.98,38.03,37.88,37.89,227300.0,13.4126,13.4303,13.3773,13.3809,227300.0
2010-05-11 15:50:00,37.9,37.94,37.82,37.87,240600.0,13.3844,13.3985,13.3561,13.3738,240600.0
2010-05-11 15:55:00,37.87,37.9,37.83,37.87,315700.0,13.3738,13.3844,13.3597,13.3738,315700.0
2010-05-12 09:30:00,38.39,38.39,38.08,38.15,355300.0,13.5574,13.5574,13.4479,13.4727,355300.0
2010-05-12 09:35:00,38.15,38.39,38.13,38.31,300800.0,13.4727,13.5574,13.4656,13.5292,300800.0
2010-05-12 09:40:00,38.3,38.31,38.1,38.22,186300.0,13.5256,13.5292,13.455,13.4974,186300.0
2010-05-12 09:45:00,38.23,38.36,38.16,38.26,305800.0,13.5009,13.5468,13.4762,13.5115,305800.0
2010-05-12 09:50:00,38.27,38.35,38.2,38.28,178900.0,13.515,13.5433,13.4903,13.5186,178900.0
2010-05-12 09:55:00,38.27,38.55,38.27,38.54,257100.0,13.515,13.6139,13.515,13.6104,257100.0
2010-05-12 10:00:00,38.54,38.57,38.36,38.48,162000.0,13.6104,13.621,13.5468,13.5892,162000.0
2010-05-12 10:05:00,38.48,38.55,38.33,38.42,193200.0,13.5892,13.6139,13.5362,13.568,193200.0
2010-05-12 10:10:00,38.41,38.46,38.33,38.42,123000.0,13.5645,13.5821,13.5362,13.568,123000.0
2010-05-12 10:15:00,38.43,38.47,38.32,38.37,169600.0,13.5716,13.5857,13.5327,13.5504,169600.0
2010-05-12 10:20:00,38.37,38.44,38.35,38.37,206900.0,13.5504,13.5751,13.5433,13.5504,206900.0
2010-05-12 10:25:00,38.38,38.42,38.35,38.42,176400.0,13.5539,13.568,13.5433,13.568,176400.0
2010-05-12 10:30:00,38.42,38.55,38.32,38.38,299900.0,13.568,13.6139,13.5327,13.5539,299900.0
2010-05-12 10:35:00,38.39,38.48,38.31,38.37,258300.0,13.5574,13.5892,13.5292,13.5504,258300.0
2010-05-12 10:40:00,38.36,38.39,38.26,38.39,176300.0,13.5468,13.5574,13.5115,13.5574,176300.0
2010-05-12 10:45:00,38.39,38.5,38.35,38.47,234500.0,13.5574,13.5963,13.5433,13.5857,234500.0
2010-05-12 10:50:00,38.46,38.5,38.41,38.42,148900.0,13.5821,13.5963,13.5645,13.568,148900.0
2010-05-12 10:55:00,38.42,38.48,38.4,38.43,109200.0,13.568,13.5892,13.561,13.5716,109200.0
2010-05-12 11:00:00,38.42,38.58,38.38,38.45,241000.0,13.568,13.6245,13.5539,13.5786,241000.0
2010-05-12 11:05:00,38.45,38.55,38.43,38.48,183600.0,13.5786,13.6139,13.5716,13.5892,183600.0
2010-05-12 11:10:00,38.48,38.52,38.38,38.51,147900.0,13.5892,13.6033,13.5539,13.5998,147900.0
2010-05-12 11:15:00,38.51,38.51,38.32,38.35,320600.0,13.5998,13.5998,13.5327,13.5433,320600.0
2010-05-12 11:20:00,38.35,38.35,38.14,38.16,146700.0,13.5433,13.5433,13.4691,13.4762,146700.0
2010-05-12 11:25:00,38.17,38.26,38.08,38.08,181000.0,13.4797,13.5115,13.4479,13.4479,181000.0
2010-05-12 11:30:00,38.07,38.17,38.07,38.07,277500.0,13.4444,13.4797,13.4444,13.4444,277500.0
2010-05-12 11:35:00,38.07,38.16,38.07,38.1,348100.0,13.4444,13.4762,13.4444,13.455,348100.0
2010-05-12 11:40:00,38.09,38.1,37.95,37.97,444700.0,13.4515,13.455,13.402,13.4091,444700.0
2010-05-12 11:45:00,37.96,38.04,37.95,38.03,109400.0,13.4056,13.4338,13.402,13.4303,109400.0
2010-05-12 11:50:00,38.03,38.05,37.93,37.97,107100.0,13.4303,13.4374,13.395,13.4091,107100.0
2010-05-12 11:55:00,37.97,38.14,37.97,38.1,103900.0,13.4091,13.4691,13.4091,13.455,103900.0
2010-05-12 12:00:00,38.1,38.16,38.07,38.14,109400.0,13.455,13.4762,13.4444,13.4691,109400.0
2010-05-12 12:05:00,38.14,38.16,38.07,38.08,68800.0,13.4691,13.4762,13.4444,13.4479,68800.0
2010-05-12 12:10:00,38.08,38.15,38.07,38.11,63900.0,13.4479,13.4727,13.4444,13.4585,63900.0
2010-05-12 12:15:00,38.11,38.16,38.11,38.14,57800.0,13.4585,13.4762,13.4585,13.4691,57800.0
2010-05-12 12:20:00,38.13,38.15,38.03,38.05,109700.0,13.4656,13.4727,13.4303,13.4374,109700.0
2010-05-12 12:25:00,38.05,38.06,38.0,38.04,96800.0,13.4374,13.4409,13.4197,13.4338,96800.0
2010-05-12 12:30:00,38.04,38.07,38.0,38.0,201900.0,13.4338,13.4444,13.4197,13.4197,201900.0
2010-05-12 12:35:00,38.0,38.06,37.98,38.01,161200.0,13.4197,13.4409,13.4126,13.4232,161200.0
2010-05-12 12:40:00,38.01,38.01,37.96,37.99,164400.0,13.4232,13.4232,13.4056,13.4162,164400.0
2010-05-12 12:45:00,37.99,38.0,37.97,38.0,84600.0,13.4162,13.4197,13.4091,13.4197,84600.0
2010-05-12 12:50:00,38.0,38.01,37.98,37.99,87600.0,13.4197,13.4232,13.4126,13.4162,87600.0
2010-05-12 12:55:00,38.0,38.08,37.98,38.06,143000.0,13.4197,13.4479,13.4126,13.4409,143000.0
2010-05-12 13:00:00,38.07,38.15,38.04,38.15,119800.0,13.4444,13.4727,13.4338,13.4727,119800.0
2010-05-12 13:05:00,38.15,38.17,38.09,38.1,113200.0,13.4727,13.4797,13.4515,13.455,113200.0
2010-05-12 13:10:00,38.09,38.1,38.03,38.09,69400.0,13.4515,13.455,13.4303,13.4515,69400.0
2010-05-12 13:15:00,38.1,38.19,38.08,38.09,79800.0,13.455,13.4868,13.4479,13.4515,79800.0
2010-05-12 13:20:00,38.09,38.11,38.05,38.06,76400.0,13.4515,13.4585,13.4374,13.4409,76400.0
2010-05-12 13:25:00,38.06,38.08,38.01,38.04,150700.0,13.4409,13.4479,13.4232,13.4338,150700.0
2010-05-12 13:30:00,38.05,38.08,38.02,38.04,126600.0,13.4374,13.4479,13.4268,13.4338,126600.0
2010-05-12 13:35:00,38.05,38.07,38.0,38.0,126700.0,13.4374,13.4444,13.4197,13.4197,126700.0
2010-05-12 13:40:00,38.0,38.02,37.94,37.97,177600.0,13.4197,13.4268,13.3985,13.4091,177600.0
2010-05-12 13:45:00,37.97,38.05,37.93,38.02,204000.0,13.4091,13.4374,13.395,13.4268,204000.0
2010-05-12 13:50:00,38.02,38.04,37.97,37.99,122400.0,13.4268,13.4338,13.4091,13.4162,122400.0
2010-05-12 13:55:00,37.99,38.04,37.99,38.03,141200.0,13.4162,13.4338,13.4162,13.4303,141200.0
2010-05-12 14:00:00,38.02,38.09,37.99,38.03,123800.0,13.4268,13.4515,13.4162,13.4303,123800.0
2010-05-12 14:05:00,38.04,38.08,37.99,38.01,191900.0,13.4338,13.4479,13.4162,13.4232,191900.0
2010-05-12 14:10:00,38.02,38.1,37.98,38.08,134500.0,13.4268,13.455,13.4126,13.4479,134500.0
2010-05-12 14:15:00,38.09,38.12,38.04,38.08,284700.0,13.4515,13.4621,13.4338,13.4479,284700.0
2010-05-12 14:20:00,38.08,38.15,38.05,38.14,196300.0,13.4479,13.4727,13.4374,13.4691,196300.0
2010-05-12 14:25:00,38.14,38.15,38.09,38.12,189400.0,13.4691,13.4727,13.4515,13.4621,189400.0
2010-05-12 14:30:00,38.12,38.18,38.11,38.13,292900.0,13.4621,13.4833,13.4585,13.4656,292900.0
2010-05-12 14:35:00,38.13,38.15,38.04,38.07,158600.0,13.4656,13.4727,13.4338,13.4444,158600.0
2010-05-12 14:40:00,38.07,38.15,38.05,38.08,107000.0,13.4444,13.4727,13.4374,13.4479,107000.0
2010-05-12 14:45:00,38.09,38.15,38.09,38.13,139300.0,13.4515,13.4727,13.4515,13.4656,139300.0
2010-05-12 14:50:00,38.13,38.16,38.06,38.13,191800.0,13.4656,13.4762,13.4409,13.4656,191800.0
2010-05-12 14:55:00,38.14,38.19,38.11,38.19,114400.0,13.4691,13.4868,13.4585,13.4868,114400.0
2010-05-12 15:00:00,38.18,38.29,38.16,38.26,342400.0,13.4833,13.5221,13.4762,13.5115,342400.0
2010-05-12 15:05:00,38.27,38.29,38.16,38.16,309900.0,13.515,13.5221,13.4762,13.4762,309900.0
2010-05-12 15:10:00,38.17,38.21,38.13,38.18,170000.0,13.4797,13.4939,13.4656,13.4833,170000.0
2010-05-12 15:15:00,38.19,38.2,38.11,38.15,147500.0,13.4868,13.4903,13.4585,13.4727,147500.0
2010-05-12 15:20:00,38.15,38.17,38.12,38.15,108900.0,13.4727,13.4797,13.4621,13.4727,108900.0
2010-05-12 15:25:00,38.15,38.25,38.14,38.19,269300.0,13.4727,13.508,13.4691,13.4868,269300.0
2010-05-12 15:30:00,38.19,38.24,38.14,38.15,211000.0,13.4868,13.5045,13.4691,13.4727,211000.0
2010-05-12 15:35:00,38.15,38.17,38.07,38.08,264100.0,13.4727,13.4797,13.4444,13.4479,264100.0
2010-05-12 15:40:00,38.09,38.14,38.07,38.11,326500.0,13.4515,13.4691,13.4444,13.4585,326500.0
2010-05-12 15:45:00,38.12,38.18,38.09,38.17,399000.0,13.4621,13.4833,13.4515,13.4797,399000.0
2010-05-12 15:50:00,38.17,38.21,38.14,38.2,345200.0,13.4797,13.4939,13.4691,13.4903,345200.0
2010-05-12 15:55:00,38.2,38.26,38.19,38.19,644600.0,13.4903,13.5115,13.4868,13.4868,644600.0
2010-05-13 09:30:00,38.49,38.49,38.15,38.16,341900.0,13.5927,13.5927,13.4727,13.4762,341900.0
2010-05-13 09:35:00,38.14,38.29,37.99,38.13,473600.0,13.4691,13.5221,13.4162,13.4656,473600.0
2010-05-13 09:40:00,38.12,38.26,38.02,38.25,228900.0,13.4621,13.5115,13.4268,13.508,228900.0
2010-05-13 09:45:00,38.25,38.26,38.14,38.2,265300.0,13.508,13.5115,13.4691,13.4903,265300.0
2010-05-13 09:50:00,38.2,38.39,38.13,38.28,254800.0,13.4903,13.5574,13.4656,13.5186,254800.0
2010-05-13 09:55:00,38.28,38.37,38.21,38.21,199000.0,13.5186,13.5504,13.4939,13.4939,199000.0
2010-05-13 10:00:00,38.22,38.34,38.19,38.34,235800.0,13.4974,13.5398,13.4868,13.5398,235800.0
2010-05-13 10:05:00,38.34,38.35,38.18,38.34,363200.0,13.5398,13.5433,13.4833,13.5398,363200.0
2010-05-13 10:10:00,38.34,38.37,38.26,38.34,238200.0,13.5398,13.5504,13.5115,13.5398,238200.0
2010-05-13 10:15:00,38.34,38.49,38.34,38.49,273500.0,13.5398,13.5927,13.5398,13.5927,273500.0
2010-05-13 10:20:00,38.49,38.49,38.35,38.4,260900.0,13.5927,13.5927,13.5433,13.561,260900.0
2010-05-13 10:25:00,38.39,38.39,38.29,38.34,109900.0,13.5574,13.5574,13.5221,13.5398,109900.0
2010-05-13 10:30:00,38.35,38.41,38.3,38.4,196500.0,13.5433,13.5645,13.5256,13.561,196500.0
2010-05-13 10:35:00,38.37,38.52,38.37,38.46,437300.0,13.5504,13.6033,13.5504,13.5821,437300.0
2010-05-13 10:40:00,38.46,38.54,38.46,38.52,88400.0,13.5821,13.6104,13.5821,13.6033,88400.0
2010-05-13 10:45:00,38.52,38.52,38.44,38.44,160500.0,13.6033,13.6033,13.5751,13.5751,160500.0
2010-05-13 10:50:00,38.45,38.47,38.39,38.45,119900.0,13.5786,13.5857,13.5574,13.5786,119900.0
2010-05-13 10:55:00,38.46,38.47,38.37,38.39,142400.0,13.5821,13.5857,13.5504,13.5574,142400.0
2010-05-13 11:00:00,38.39,38.42,38.3,38.41,163200.0,13.5574,13.568,13.5256,13.5645,163200.0
2010-05-13 11:05:00,38.41,38.47,38.39,38.4,177000.0,13.5645,13.5857,13.5574,13.561,177000.0
2010-05-13 11:10:00,38.39,38.45,38.38,38.41,86400.0,13.5574,13.5786,13.5539,13.5645,86400.0
2010-05-13 11:15:00,38.42,38.49,38.38,38.43,92800.0,13.568,13.5927,13.5539,13.5716,92800.0
2010-05-13 11:20:00,38.44,38.5,38.4,38.41,135800.0,13.5751,13.5963,13.561,13.5645,135800.0
2010-05-13 11:25:00,38.41,38.45,38.38,38.4,100800.0,13.5645,13.5786,13.5539,13.561,100800.0
2010-05-13 11:30:00,38.4,38.44,38.38,38.41,116500.0,13.561,13.5751,13.5539,13.5645,116500.0
2010-05-13 11:35:00,38.42,38.42,38.3,38.3,127600.0,13.568,13.568,13.5256,13.5256,127600.0
2010-05-13 11:40:00,38.3,38.4,38.25,38.35,137900.0,13.5256,13.561,13.508,13.5433,137900.0
2010-05-13 11:45:00,38.36,38.41,38.34,38.34,67300.0,13.5468,13.5645,13.5398,13.5398,67300.0
2010-05-13 11:50:00,38.33,38.36,38.27,38.33,142100.0,13.5362,13.5468,13.515,13.5362,142100.0
2010-05-13 11:55:00,38.34,38.38,38.27,38.3,138500.0,13.5398,13.5539,13.515,13.5256,138500.0
2010-05-13 12:00:00,38.3,38.42,38.29,38.41,102200.0,13.5256,13.568,13.5221,13.5645,102200.0
2010-05-13 12:05:00,38.4,38.49,38.35,38.45,80500.0,13.561,13.5927,13.5433,13.5786,80500.0
2010-05-13 12:10:00,38.44,38.5,38.4,38.41,72100.0,13.5751,13.5963,13.561,13.5645,72100.0
2010-05-13 12:15:00,38.42,38.47,38.36,38.42,101700.0,13.568,13.5857,13.5468,13.568,101700.0
2010-05-13 12:20:00,38.42,38.52,38.41,38.48,130500.0,13.568,13.6033,13.5645,13.5892,130500.0
2010-05-13 12:25:00,38.49,38.5,38.4,38.46,133400.0,13.5927,13.5963,13.561,13.5821,133400.0
2010-05-13 12:30:00,38.46,38.54,38.46,38.51,122700.0,13.5821,13.6104,13.5821,13.5998,122700.0
2010-05-13 12:35:00,38.52,38.58,38.41,38.41,146500.0,13.6033,13.6245,13.5645,13.5645,146500.0
2010-05-13 12:40:00,38.42,38.6,38.42,38.58,281000.0,13.568,13.6316,13.568,13.6245,281000.0
2010-05-13 12:45:00,38.59,38.63,38.48,38.48,137800.0,13.6281,13.6422,13.5892,13.5892,137800.0
2010-05-13 12:50:00,38.48,38.52,38.42,38.51,116500.0,13.5892,13.6033,13.568,13.5998,116500.0
2010-05-13 12:55:00,38.51,38.59,38.49,38.53,125000.0,13.5998,13.6281,13.5927,13.6069,125000.0
2010-05-13 13:00:00,38.53,38.57,38.46,38.55,95000.0,13.6069,13.621,13.5821,13.6139,95000.0
2010-05-13 13:05:00,38.55,38.57,38.46,38.52,90500.0,13.6139,13.621,13.5821,13.6033,90500.0
2010-05-13 13:10:00,38.53,38.64,38.49,38.6,245500.0,13.6069,13.6457,13.5927,13.6316,245500.0
2010-05-13 13:15:00,38.61,38.66,38.58,38.62,264900.0,13.6351,13.6528,13.6245,13.6387,264900.0
2010-05-13 13:20:00,38.63,38.69,38.59,38.6,126300.0,13.6422,13.6634,13.6281,13.6316,126300.0
2010-05-13 13:25:00,38.59,38.63,38.55,38.58,120200.0,13.6281,13.6422,13.6139,13.6245,120200.0
2010-05-13 13:30:00,38.58,38.61,38.54,38.54,112400.0,13.6245,13.6351,13.6104,13.6104,112400.0
2010-05-13 13:35:00,38.54,38.59,38.5,38.51,120400.0,13.6104,13.6281,13.5963,13.5998,120400.0
2010-05-13 13:40:00,38.52,38.54,38.45,38.45,117400.0,13.6033,13.6104,13.5786,13.5786,117400.0
2010-05-13 13:45:00,38.45,38.52,38.44,38.5,52600.0,13.5786,13.6033,13.5751,13.5963,52600.0
2010-05-13 13:50:00,38.52,38.53,38.4,38.49,235900.0,13.6033,13.6069,13.561,13.5927,235900.0
2010-05-13 13:55:00,38.49,38.51,38.47,38.5,50700.0,13.5927,13.5998,13.5857,13.5963,50700.0
2010-05-13 14:00:00,38.5,38.55,38.48,38.53,88400.0,13.5963,13.6139,13.5892,13.6069,88400.0
2010-05-13 14:05:00,38.53,38.57,38.52,38.54,126900.0,13.6069,13.621,13.6033,13.6104,126900.0
2010-05-13 14:10:00,38.54,38.56,38.52,38.54,66900.0,13.6104,13.6175,13.6033,13.6104,66900.0
2010-05-13 14:15:00,38.54,38.55,38.5,38.52,91700.0,13.6104,13.6139,13.5963,13.6033,91700.0
2010-05-13 14:20:00,38.53,38.53,38.47,38.49,88300.0,13.6069,13.6069,13.5857,13.5927,88300.0
2010-05-13 14:25:00,38.48,38.5,38.41,38.42,152900.0,13.5892,13.5963,13.5645,13.568,152900.0
2010-05-13 14:30:00,38.42,38.45,38.35,38.39,165900.0,13.568,13.5786,13.5433,13.5574,165900.0
2010-05-13 14:35:00,38.4,38.51,38.39,38.47,222200.0,13.561,13.5998,13.5574,13.5857,222200.0
2010-05-13 14:40:00,38.47,38.47,38.38,38.4,119200.0,13.5857,13.5857,13.5539,13.561,119200.0
2010-05-13 14:45:00,38.39,38.39,38.31,38.38,67500.0,13.5574,13.5574,13.5292,13.5539,67500.0
2010-05-13 14:50:00,38.38,38.39,38.32,38.36,105400.0,13.5539,13.5574,13.5327,13.5468,105400.0
2010-05-13 14:55:00,38.35,38.39,38.3,38.37,150100.0,13.5433,13.5574,13.5256,13.5504,150100.0
2010-05-13 15:00:00,38.37,38.37,38.32,38.33,233500.0,13.5504,13.5504,13.5327,13.5362,233500.0
2010-05-13 15:05:00,38.33,38.36,38.26,38.27,172000.0,13.5362,13.5468,13.5115,13.515,172000.0
2010-05-13 15:10:00,38.26,38.28,38.08,38.1,200100.0,13.5115,13.5186,13.4479,13.455,200100.0
2010-05-13 15:15:00,38.1,38.13,38.06,38.12,269500.0,13.455,13.4656,13.4409,13.4621,269500.0
2010-05-13 15:20:00,38.12,38.24,38.11,38.19,159400.0,13.4621,13.5045,13.4585,13.4868,159400.0
2010-05-13 15:25:00,38.18,38.23,38.1,38.11,95600.0,13.4833,13.5009,13.455,13.4585,95600.0
2010-05-13 15:30:00,38.11,38.18,38.1,38.13,212700.0,13.4585,13.4833,13.455,13.4656,212700.0
2010-05-13 15:35:00,38.13,38.17,38.04,38.09,246600.0,13.4656,13.4797,13.4338,13.4515,246600.0
2010-05-13 15:40:00,38.08,38.15,38.04,38.14,322800.0,13.4479,13.4727,13.4338,13.4691,322800.0
2010-05-13 15:45:00,38.14,38.23,38.11,38.11,461900.0,13.4691,13.5009,13.4585,13.4585,461900.0
2010-05-13 15:50:00,38.12,38.18,38.1,38.1,508700.0,13.4621,13.4833,13.455,13.455,508700.0
2010-05-13 15:55:00,38.1,38.12,38.0,38.0,527800.0,13.455,13.4621,13.4197,13.4197,527800.0
2010-05-14 09:30:00,37.64,37.69,37.52,37.68,369100.0,13.2926,13.3102,13.2502,13.3067,369100.0
2010-05-14 09:35:00,37.69,37.69,37.25,37.25,421500.0,13.3102,13.3102,13.1548,13.1548,421500.0
2010-05-14 09:40:00,37.25,37.26,36.93,37.12,719000.0,13.1548,13.1584,13.0418,13.1089,719000.0
2010-05-14 09:45:00,37.12,37.29,36.95,37.02,393000.0,13.1089,13.169,13.0489,13.0736,393000.0
2010-05-14 09:50:00,37.03,37.13,36.92,37.0,309300.0,13.0771,13.1125,13.0383,13.0665,309300.0
2010-05-14 09:55:00,37.0,37.02,36.9,36.95,446500.0,13.0665,13.0736,13.0312,13.0489,446500.0
2010-05-14 10:00:00,36.97,36.97,36.8,36.87,307700.0,13.056,13.056,12.9959,13.0206,307700.0
2010-05-14 10:05:00,36.89,37.03,36.8,37.03,232700.0,13.0277,13.0771,12.9959,13.0771,232700.0
2010-05-14 10:10:00,37.03,37.09,36.94,37.06,210100.0,13.0771,13.0983,13.0454,13.0877,210100.0
2010-05-14 10:15:00,37.06,37.16,36.92,36.92,259300.0,13.0877,13.1231,13.0383,13.0383,259300.0
2010-05-14 10:20:00,36.92,37.13,36.91,37.12,219700.0,13.0383,13.1125,13.0348,13.1089,219700.0
2010-05-14 10:25:00,37.12,37.14,36.96,37.09,163900.0,13.1089,13.116,13.0524,13.0983,163900.0
2010-05-14 10:30:00,37.09,37.1,36.98,37.0,222700.0,13.0983,13.1019,13.0595,13.0665,222700.0
2010-05-14 10:35:00,37.01,37.09,36.95,36.95,143300.0,13.0701,13.0983,13.0489,13.0489,143300.0
2010-05-14 10:40:00,36.96,37.04,36.87,36.95,164300.0,13.0524,13.0807,13.0206,13.0489,164300.0
2010-05-14 10:45:00,36.94,37.05,36.89,37.02,149800.0,13.0454,13.0842,13.0277,13.0736,149800.0
2010-05-14 10:50:00,37.02,37.04,36.92,37.03,98000.0,13.0736,13.0807,13.0383,13.0771,98000.0
2010-05-14 10:55:00,37.02,37.04,36.94,36.99,158400.0,13.0736,13.0807,13.0454,13.063,158400.0
2010-05-14 11:00:00,36.98,36.98,36.75,36.78,180500.0,13.0595,13.0595,12.9783,12.9889,180500.0
2010-05-14 11:05:00,36.78,36.78,36.57,36.61,260200.0,12.9889,12.9889,12.9147,12.9288,260200.0
2010-05-14 11:10:00,36.6,36.9,36.5,36.82,644700.0,12.9253,13.0312,12.89,13.003,644700.0
2010-05-14 11:15:00,36.82,36.85,36.74,36.76,290600.0,13.003,13.0136,12.9747,12.9818,290600.0
2010-05-14 11:20:00,36.77,36.8,36.6,36.76,599700.0,12.9853,12.9959,12.9253,12.9818,599700.0
2010-05-14 11:25:00,36.77,37.07,36.77,36.94,397700.0,12.9853,13.0913,12.9853,13.0454,397700.0
2010-05-14 11:30:00,36.96,37.12,36.92,37.05,311700.0,13.0524,13.1089,13.0383,13.0842,311700.0
2010-05-14 11:35:00,37.06,37.11,36.94,36.95,167300.0,13.0877,13.1054,13.0454,13.0489,167300.0
2010-05-14 11:40:00,36.95,37.02,36.85,37.02,161100.0,13.0489,13.0736,13.0136,13.0736,161100.0
2010-05-14 11:45:00,37.02,37.03,36.94,37.01,193700.0,13.0736,13.0771,13.0454,13.0701,193700.0
2010-05-14 11:50:00,37.01,37.03,36.9,36.97,192200.0,13.0701,13.0771,13.0312,13.056,192200.0
2010-05-14 11:55:00,36.97,37.09,36.93,37.0,208000.0,13.056,13.0983,13.0418,13.0665,208000.0
2010-05-14 12:00:00,36.99,37.08,36.92,36.96,149900.0,13.063,13.0948,13.0383,13.0524,149900.0
2010-05-14 12:05:00,36.97,37.02,36.81,36.9,192900.0,13.056,13.0736,12.9994,13.0312,192900.0
2010-05-14 12:10:00,36.89,36.98,36.87,36.9,122900.0,13.0277,13.0595,13.0206,13.0312,122900.0
2010-05-14 12:15:00,36.9,36.99,36.85,36.98,180500.0,13.0312,13.063,13.0136,13.0595,180500.0
2010-05-14 12:20:00,36.99,37.03,36.87,37.03,120300.0,13.063,13.0771,13.0206,13.0771,120300.0
2010-05-14 12:25:00,37.03,37.04,36.95,37.02,121200.0,13.0771,13.0807,13.0489,13.0736,121200.0
2010-05-14 12:30:00,37.01,37.05,36.98,37.02,81500.0,13.0701,13.0842,13.0595,13.0736,81500.0
2010-05-14 12:35:00,37.02,37.03,36.96,37.02,108700.0,13.0736,13.0771,13.0524,13.0736,108700.0
2010-05-14 12:40:00,37.02,37.08,37.01,37.03,190300.0,13.0736,13.0948,13.0701,13.0771,190300.0
2010-05-14 12:45:00,37.03,37.03,36.94,36.99,135600.0,13.0771,13.0771,13.0454,13.063,135600.0
2010-05-14 12:50:00,36.99,37.07,36.99,37.07,107600.0,13.063,13.0913,13.063,13.0913,107600.0
2010-05-14 12:55:00,37.07,37.13,37.06,37.12,130500.0,13.0913,13.1125,13.0877,13.1089,130500.0
2010-05-14 13:00:00,37.12,37.24,37.06,37.1,155700.0,13.1089,13.1513,13.0877,13.1019,155700.0
2010-05-14 13:05:00,37.1,37.16,37.06,37.1,72100.0,13.1019,13.1231,13.0877,13.1019,72100.0
2010-05-14 13:10:00,37.09,37.17,37.08,37.17,92000.0,13.0983,13.1266,13.0948,13.1266,92000.0
2010-05-14 13:15:00,37.17,37.19,37.05,37.06,152700.0,13.1266,13.1336,13.0842,13.0877,152700.0
2010-05-14 13:20:00,37.06,37.22,37.05,37.19,132600.0,13.0877,13.1442,13.0842,13.1336,132600.0
2010-05-14 13:25:00,37.2,37.21,37.11,37.13,78700.0,13.1372,13.1407,13.1054,13.1125,78700.0
2010-05-14 13:30:00,37.14,37.14,37.02,37.05,70400.0,13.116,13.116,13.0736,13.0842,70400.0
2010-05-14 13:35:00,37.05,37.15,37.03,37.08,109400.0,13.0842,13.1195,13.0771,13.0948,109400.0
2010-05-14 13:40:00,37.09,37.09,37.03,37.08,92900.0,13.0983,13.0983,13.0771,13.0948,92900.0
2010-05-14 13:45:00,37.09,37.17,37.05,37.11,108300.0,13.0983,13.1266,13.0842,13.1054,108300.0
2010-05-14 13:50:00,37.12,37.15,37.03,37.12,145900.0,13.1089,13.1195,13.0771,13.1089,145900.0
2010-05-14 13:55:00,37.12,37.21,37.1,37.11,147900.0,13.1089,13.1407,13.1019,13.1054,147900.0
2010-05-14 14:00:00,37.12,37.21,37.12,37.19,96500.0,13.1089,13.1407,13.1089,13.1336,96500.0
2010-05-14 14:05:00,37.19,37.2,37.13,37.14,88600.0,13.1336,13.1372,13.1125,13.116,88600.0
2010-05-14 14:10:00,37.15,37.17,37.02,37.08,109900.0,13.1195,13.1266,13.0736,13.0948,109900.0
2010-05-14 14:15:00,37.08,37.09,36.97,37.03,125700.0,13.0948,13.0983,13.056,13.0771,125700.0
2010-05-14 14:20:00,37.04,37.11,37.02,37.07,120500.0,13.0807,13.1054,13.0736,13.0913,120500.0
2010-05-14 14:25:00,37.08,37.1,36.99,37.07,120600.0,13.0948,13.1019,13.063,13.0913,120600.0
2010-05-14 14:30:00,37.07,37.13,37.04,37.12,107000.0,13.0913,13.1125,13.0807,13.1089,107000.0
2010-05-14 14:35:00,37.12,37.27,37.09,37.23,170600.0,13.1089,13.1619,13.0983,13.1478,170600.0
2010-05-14 14:40:00,37.24,37.26,37.21,37.25,153900.0,13.1513,13.1584,13.1407,13.1548,153900.0
2010-05-14 14:45:00,37.24,37.32,37.22,37.26,184700.0,13.1513,13.1796,13.1442,13.1584,184700.0
2010-05-14 14:50:00,37.27,37.31,37.17,37.2,168400.0,13.1619,13.176,13.1266,13.1372,168400.0
2010-05-14 14:55:00,37.19,37.27,37.17,37.24,153900.0,13.1336,13.1619,13.1266,13.1513,153900.0
2010-05-14 15:00:00,37.23,37.26,37.18,37.23,202600.0,13.1478,13.1584,13.1301,13.1478,202600.0
2010-05-14 15:05:00,37.23,37.29,37.23,37.24,170800.0,13.1478,13.169,13.1478,13.1513,170800.0
2010-05-14 15:10:00,37.25,37.36,37.24,37.25,187700.0,13.1548,13.1937,13.1513,13.1548,187700.0
2010-05-14 15:15:00,37.26,37.28,37.17,37.19,166300.0,13.1584,13.1654,13.1266,13.1336,166300.0
2010-05-14 15:20:00,37.19,37.21,37.11,37.2,257100.0,13.1336,13.1407,13.1054,13.1372,257100.0
2010-05-14 15:25:00,37.2,37.25,37.14,37.24,221300.0,13.1372,13.1548,13.116,13.1513,221300.0
2010-05-14 15:30:00,37.24,37.27,37.22,37.26,283300.0,13.1513,13.1619,13.1442,13.1584,283300.0
2010-05-14 15:35:00,37.27,37.31,37.26,37.31,233400.0,13.1619,13.176,13.1584,13.176,233400.0
2010-05-14 15:40:00,37.31,37.49,37.3,37.46,435100.0,13.176,13.2396,13.1725,13.229,435100.0
2010-05-14 15:45:00,37.46,37.49,37.4,37.46,458600.0,13.229,13.2396,13.2078,13.229,458600.0
2010-05-14 15:50:00,37.46,37.62,37.44,37.56,526300.0,13.229,13.2855,13.2219,13.2643,526300.0
2010-05-14 15:55:00,37.56,37.69,37.55,37.66,804700.0,13.2643,13.3102,13.2608,13.2996,804700.0
2010-05-17 09:30:00,37.68,37.85,37.53,37.74,386500.0,13.3067,13.3667,13.2537,13.3279,386500.0
2010-05-17 09:35:00,37.73,38.03,37.73,37.89,541600.0,13.3243,13.4303,13.3243,13.3809,541600.0
2010-05-17 09:40:00,37.89,37.95,37.76,37.77,459600.0,13.3809,13.402,13.3349,13.3385,459600.0
2010-05-17 09:45:00,37.77,37.84,37.68,37.76,462800.0,13.3385,13.3632,13.3067,13.3349,462800.0
2010-05-17 09:50:00,37.76,37.81,37.47,37.54,418000.0,13.3349,13.3526,13.2325,13.2572,418000.0
2010-05-17 09:55:00,37.54,37.54,37.37,37.43,359000.0,13.2572,13.2572,13.1972,13.2184,359000.0
2010-05-17 10:00:00,37.42,37.51,37.36,37.43,309800.0,13.2149,13.2467,13.1937,13.2184,309800.0
2010-05-17 10:05:00,37.44,37.58,37.42,37.43,324400.0,13.2219,13.2714,13.2149,13.2184,324400.0
2010-05-17 10:10:00,37.42,37.61,37.39,37.57,308500.0,13.2149,13.282,13.2043,13.2678,308500.0
2010-05-17 10:15:00,37.58,37.8,37.58,37.77,269000.0,13.2714,13.3491,13.2714,13.3385,269000.0
2010-05-17 10:20:00,37.77,37.79,37.52,37.52,189300.0,13.3385,13.3455,13.2502,13.2502,189300.0
2010-05-17 10:25:00,37.52,37.6,37.49,37.57,193900.0,13.2502,13.2784,13.2396,13.2678,193900.0
2010-05-17 10:30:00,37.58,37.61,37.47,37.6,267700.0,13.2714,13.282,13.2325,13.2784,267700.0
2010-05-17 10:35:00,37.61,37.69,37.51,37.51,226500.0,13.282,13.3102,13.2467,13.2467,226500.0
2010-05-17 10:40:00,37.51,37.56,37.29,37.34,402600.0,13.2467,13.2643,13.169,13.1866,402600.0
2010-05-17 10:45:00,37.33,37.37,37.3,37.33,284000.0,13.1831,13.1972,13.1725,13.1831,284000.0
2010-05-17 10:50:00,37.32,37.43,37.26,37.35,259500.0,13.1796,13.2184,13.1584,13.1901,259500.0
2010-05-17 10:55:00,37.36,37.36,37.18,37.18,223300.0,13.1937,13.1937,13.1301,13.1301,223300.0
2010-05-17 11:00:00,37.18,37.26,37.13,37.17,230300.0,13.1301,13.1584,13.1125,13.1266,230300.0
2010-05-17 11:05:00,37.17,37.17,37.06,37.11,152300.0,13.1266,13.1266,13.0877,13.1054,152300.0
2010-05-17 11:10:00,37.11,37.13,37.02,37.07,267800.0,13.1054,13.1125,13.0736,13.0913,267800.0
2010-05-17 11:15:00,37.07,37.13,36.96,36.97,237700.0,13.0913,13.1125,13.0524,13.056,237700.0
2010-05-17 11:20:00,36.98,37.06,36.91,36.95,147900.0,13.0595,13.0877,13.0348,13.0489,147900.0
2010-05-17 11:25:00,36.95,36.96,36.86,36.92,220200.0,13.0489,13.0524,13.0171,13.0383,220200.0
2010-05-17 11:30:00,36.91,36.93,36.85,36.9,241600.0,13.0348,13.0418,13.0136,13.0312,241600.0
2010-05-17 11:35:00,36.91,37.02,36.9,37.02,164500.0,13.0348,13.0736,13.0312,13.0736,164500.0
2010-05-17 11:40:00,37.02,37.07,37.01,37.03,107700.0,13.0736,13.0913,13.0701,13.0771,107700.0
2010-05-17 11:45:00,37.01,37.03,36.88,36.93,181000.0,13.0701,13.0771,13.0242,13.0418,181000.0
2010-05-17 11:50:00,36.93,36.93,36.59,36.63,207800.0,13.0418,13.0418,12.9218,12.9359,207800.0
2010-05-17 11:55:00,36.64,36.95,36.54,36.68,386400.0,12.9394,13.0489,12.9041,12.9535,386400.0
2010-05-17 12:00:00,36.68,36.68,36.47,36.53,443900.0,12.9535,12.9535,12.8794,12.9006,443900.0
2010-05-17 12:05:00,36.53,36.59,36.4,36.43,303100.0,12.9006,12.9218,12.8547,12.8653,303100.0
2010-05-17 12:10:00,36.41,36.57,36.4,36.56,143500.0,12.8582,12.9147,12.8547,12.9112,143500.0
2010-05-17 12:15:00,36.57,36.61,36.51,36.6,198800.0,12.9147,12.9288,12.8935,12.9253,198800.0
2010-05-17 12:20:00,36.6,36.69,36.58,36.66,211700.0,12.9253,12.9571,12.9182,12.9465,211700.0
2010-05-17 12:25:00,36.66,36.7,36.58,36.59,183800.0,12.9465,12.9606,12.9182,12.9218,183800.0
2010-05-17 12:30:00,36.59,36.72,36.59,36.68,111600.0,12.9218,12.9677,12.9218,12.9535,111600.0
2010-05-17 12:35:00,36.68,36.68,36.52,36.55,130800.0,12.9535,12.9535,12.897,12.9076,130800.0
2010-05-17 12:40:00,36.56,36.64,36.48,36.49,195600.0,12.9112,12.9394,12.8829,12.8864,195600.0
2010-05-17 12:45:00,36.49,36.54,36.47,36.52,154800.0,12.8864,12.9041,12.8794,12.897,154800.0
2010-05-17 12:50:00,36.52,36.52,36.39,36.39,126300.0,12.897,12.897,12.8511,12.8511,126300.0
2010-05-17 12:55:00,36.39,36.39,36.25,36.26,138400.0,12.8511,12.8511,12.8017,12.8052,138400.0
2010-05-17 13:00:00,36.26,36.35,36.22,36.28,128600.0,12.8052,12.837,12.7911,12.8123,128600.0
2010-05-17 13:05:00,36.28,36.33,36.25,36.3,72900.0,12.8123,12.8299,12.8017,12.8193,72900.0
2010-05-17 13:10:00,36.3,36.34,36.29,36.34,106600.0,12.8193,12.8335,12.8158,12.8335,106600.0
2010-05-17 13:15:00,36.34,36.53,36.34,36.52,169200.0,12.8335,12.9006,12.8335,12.897,169200.0
2010-05-17 13:20:00,36.52,36.57,36.47,36.54,184400.0,12.897,12.9147,12.8794,12.9041,184400.0
2010-05-17 13:25:00,36.54,36.67,36.54,36.58,193800.0,12.9041,12.95,12.9041,12.9182,193800.0
2010-05-17 13:30:00,36.58,36.72,36.58,36.72,177800.0,12.9182,12.9677,12.9182,12.9677,177800.0
2010-05-17 13:35:00,36.71,36.72,36.59,36.59,185300.0,12.9641,12.9677,12.9218,12.9218,185300.0
2010-05-17 13:40:00,36.59,36.63,36.5,36.51,96700.0,12.9218,12.9359,12.89,12.8935,96700.0
2010-05-17 13:45:00,36.52,36.54,36.47,36.54,89100.0,12.897,12.9041,12.8794,12.9041,89100.0
2010-05-17 13:50:00,36.53,36.53,36.47,36.52,83800.0,12.9006,12.9006,12.8794,12.897,83800.0
2010-05-17 13:55:00,36.53,36.65,36.53,36.64,144000.0,12.9006,12.9429,12.9006,12.9394,144000.0
2010-05-17 14:00:00,36.64,36.82,36.61,36.8,177300.0,12.9394,13.003,12.9288,12.9959,177300.0
2010-05-17 14:05:00,36.8,36.81,36.69,36.69,170100.0,12.9959,12.9994,12.9571,12.9571,170100.0
2010-05-17 14:10:00,36.68,36.83,36.67,36.77,138900.0,12.9535,13.0065,12.95,12.9853,138900.0
2010-05-17 14:15:00,36.77,36.84,36.74,36.81,134100.0,12.9853,13.01,12.9747,12.9994,134100.0
2010-05-17 14:20:00,36.82,36.86,36.66,36.66,157100.0,13.003,13.0171,12.9465,12.9465,157100.0
2010-05-17 14:25:00,36.65,36.66,36.55,36.59,126100.0,12.9429,12.9465,12.9076,12.9218,126100.0
2010-05-17 14:30:00,36.59,36.71,36.58,36.6,174600.0,12.9218,12.9641,12.9182,12.9253,174600.0
2010-05-17 14:35:00,36.6,36.71,36.59,36.7,110400.0,12.9253,12.9641,12.9218,12.9606,110400.0
2010-05-17 14:40:00,36.7,36.78,36.69,36.74,101900.0,12.9606,12.9889,12.9571,12.9747,101900.0
2010-05-17 14:45:00,36.74,36.87,36.74,36.84,183100.0,12.9747,13.0206,12.9747,13.01,183100.0
2010-05-17 14:50:00,36.83,36.87,36.81,36.82,136900.0,13.0065,13.0206,12.9994,13.003,136900.0
2010-05-17 14:55:00,36.82,36.95,36.82,36.91,193200.0,13.003,13.0489,13.003,13.0348,193200.0
2010-05-17 15:00:00,36.91,37.04,36.86,37.03,220700.0,13.0348,13.0807,13.0171,13.0771,220700.0
2010-05-17 15:05:00,37.02,37.03,36.75,36.78,226800.0,13.0736,13.0771,12.9783,12.9889,226800.0
2010-05-17 15:10:00,36.79,36.92,36.79,36.85,104400.0,12.9924,13.0383,12.9924,13.0136,104400.0
2010-05-17 15:15:00,36.85,36.85,36.71,36.73,182000.0,13.0136,13.0136,12.9641,12.9712,182000.0
2010-05-17 15:20:00,36.75,36.8,36.69,36.78,220600.0,12.9783,12.9959,12.9571,12.9889,220600.0
2010-05-17 15:25:00,36.78,36.8,36.73,36.79,140500.0,12.9889,12.9959,12.9712,12.9924,140500.0
2010-05-17 15:30:00,36.78,36.9,36.78,36.9,202900.0,12.9889,13.0312,12.9889,13.0312,202900.0
2010-05-17 15:35:00,36.9,37.1,36.9,37.1,394000.0,13.0312,13.1019,13.0312,13.1019,394000.0
2010-05-17 15:40:00,37.08,37.15,37.0,37.05,252100.0,13.0948,13.1195,13.0665,13.0842,252100.0
2010-05-17 15:45:00,37.05,37.12,37.02,37.07,483400.0,13.0842,13.1089,13.0736,13.0913,483400.0
2010-05-17 15:50:00,37.07,37.12,37.01,37.12,389300.0,13.0913,13.1089,13.0701,13.1089,389300.0
2010-05-17 15:55:00,37.11,37.11,37.05,37.06,673300.0,13.1054,13.1054,13.0842,13.0877,673300.0
2010-05-18 09:30:00,37.74,37.82,37.65,37.71,302300.0,13.3279,13.3561,13.2961,13.3173,302300.0
2010-05-18 09:35:00,37.7,37.76,37.64,37.64,403500.0,13.3138,13.3349,13.2926,13.2926,403500.0
2010-05-18 09:40:00,37.64,37.77,37.62,37.7,169700.0,13.2926,13.3385,13.2855,13.3138,169700.0
2010-05-18 09:45:00,37.7,37.87,37.7,37.78,208600.0,13.3138,13.3738,13.3138,13.342,208600.0
2010-05-18 09:50:00,37.77,37.78,37.64,37.72,161300.0,13.3385,13.342,13.2926,13.3208,161300.0
2010-05-18 09:55:00,37.72,37.75,37.58,37.6,390100.0,13.3208,13.3314,13.2714,13.2784,390100.0
2010-05-18 10:00:00,37.6,37.63,37.34,37.36,463200.0,13.2784,13.289,13.1866,13.1937,463200.0
2010-05-18 10:05:00,37.35,37.44,37.28,37.31,321100.0,13.1901,13.2219,13.1654,13.176,321100.0
2010-05-18 10:10:00,37.31,37.46,37.15,37.44,276200.0,13.176,13.229,13.1195,13.2219,276200.0
2010-05-18 10:15:00,37.45,37.47,37.35,37.39,177800.0,13.2255,13.2325,13.1901,13.2043,177800.0
2010-05-18 10:20:00,37.4,37.41,37.26,37.41,190500.0,13.2078,13.2113,13.1584,13.2113,190500.0
2010-05-18 10:25:00,37.4,37.44,37.25,37.27,137100.0,13.2078,13.2219,13.1548,13.1619,137100.0
2010-05-18 10:30:00,37.27,37.31,37.1,37.1,216000.0,13.1619,13.176,13.1019,13.1019,216000.0
2010-05-18 10:35:00,37.11,37.16,37.01,37.04,339600.0,13.1054,13.1231,13.0701,13.0807,339600.0
2010-05-18 10:40:00,37.05,37.11,36.92,36.99,278600.0,13.0842,13.1054,13.0383,13.063,278600.0
2010-05-18 10:45:00,36.99,37.02,36.82,36.85,378400.0,13.063,13.0736,13.003,13.0136,378400.0
2010-05-18 10:50:00,36.86,36.91,36.81,36.9,383500.0,13.0171,13.0348,12.9994,13.0312,383500.0
2010-05-18 10:55:00,36.9,37.04,36.9,37.03,183900.0,13.0312,13.0807,13.0312,13.0771,183900.0
2010-05-18 11:00:00,37.02,37.11,36.99,37.03,181200.0,13.0736,13.1054,13.063,13.0771,181200.0
2010-05-18 11:05:00,37.03,37.1,36.95,37.0,179000.0,13.0771,13.1019,13.0489,13.0665,179000.0
2010-05-18 11:10:00,37.0,37.17,36.97,37.12,149400.0,13.0665,13.1266,13.056,13.1089,149400.0
2010-05-18 11:15:00,37.11,37.16,37.02,37.09,202400.0,13.1054,13.1231,13.0736,13.0983,202400.0
2010-05-18 11:20:00,37.09,37.17,37.03,37.04,124600.0,13.0983,13.1266,13.0771,13.0807,124600.0
2010-05-18 11:25:00,37.04,37.2,37.02,37.19,157300.0,13.0807,13.1372,13.0736,13.1336,157300.0
2010-05-18 11:30:00,37.2,37.23,37.16,37.21,147900.0,13.1372,13.1478,13.1231,13.1407,147900.0
2010-05-18 11:35:00,37.2,37.22,36.96,36.98,210700.0,13.1372,13.1442,13.0524,13.0595,210700.0
2010-05-18 11:40:00,36.97,36.98,36.8,36.81,177900.0,13.056,13.0595,12.9959,12.9994,177900.0
2010-05-18 11:45:00,36.81,36.91,36.72,36.85,248600.0,12.9994,13.0348,12.9677,13.0136,248600.0
2010-05-18 11:50:00,36.85,36.96,36.83,36.95,208000.0,13.0136,13.0524,13.0065,13.0489,208000.0
2010-05-18 11:55:00,36.94,36.94,36.87,36.87,81000.0,13.0454,13.0454,13.0206,13.0206,81000.0
2010-05-18 12:00:00,36.87,36.91,36.65,36.69,254600.0,13.0206,13.0348,12.9429,12.9571,254600.0
2010-05-18 12:05:00,36.7,36.81,36.69,36.74,150700.0,12.9606,12.9994,12.9571,12.9747,150700.0
2010-05-18 12:10:00,36.75,36.91,36.71,36.86,154900.0,12.9783,13.0348,12.9641,13.0171,154900.0
2010-05-18 12:15:00,36.85,36.95,36.83,36.91,94300.0,13.0136,13.0489,13.0065,13.0348,94300.0
2010-05-18 12:20:00,36.91,36.91,36.72,36.8,176200.0,13.0348,13.0348,12.9677,12.9959,176200.0
2010-05-18 12:25:00,36.81,36.93,36.8,36.89,104500.0,12.9994,13.0418,12.9959,13.0277,104500.0
2010-05-18 12:30:00,36.88,36.99,36.84,36.98,57900.0,13.0242,13.063,13.01,13.0595,57900.0
2010-05-18 12:35:00,36.98,37.0,36.88,36.88,62800.0,13.0595,13.0665,13.0242,13.0242,62800.0
2010-05-18 12:40:00,36.88,37.01,36.88,37.0,78900.0,13.0242,13.0701,13.0242,13.0665,78900.0
2010-05-18 12:45:00,37.0,37.16,36.99,37.12,167300.0,13.0665,13.1231,13.063,13.1089,167300.0
2010-05-18 12:50:00,37.13,37.15,37.01,37.05,111700.0,13.1125,13.1195,13.0701,13.0842,111700.0
2010-05-18 12:55:00,37.05,37.11,36.9,36.91,91300.0,13.0842,13.1054,13.0312,13.0348,91300.0
2010-05-18 13:00:00,36.91,36.99,36.82,36.91,207500.0,13.0348,13.063,13.003,13.0348,207500.0
2010-05-18 13:05:00,36.91,36.92,36.76,36.78,213200.0,13.0348,13.0383,12.9818,12.9889,213200.0
2010-05-18 13:10:00,36.77,36.79,36.57,36.73,332800.0,12.9853,12.9924,12.9147,12.9712,332800.0
2010-05-18 13:15:00,36.73,36.85,36.65,36.66,116700.0,12.9712,13.0136,12.9429,12.9465,116700.0
2010-05-18 13:20:00,36.66,36.87,36.66,36.83,89200.0,12.9465,13.0206,12.9465,13.0065,89200.0
2010-05-18 13:25:00,36.83,36.89,36.76,36.77,108900.0,13.0065,13.0277,12.9818,12.9853,108900.0
2010-05-18 13:30:00,36.77,36.86,36.74,36.84,60500.0,12.9853,13.0171,12.9747,13.01,60500.0
2010-05-18 13:35:00,36.86,36.88,36.66,36.74,174000.0,13.0171,13.0242,12.9465,12.9747,174000.0
2010-05-18 13:40:00,36.74,36.75,36.6,36.66,246200.0,12.9747,12.9783,12.9253,12.9465,246200.0
2010-05-18 13:45:00,36.66,36.72,36.57,36.64,167600.0,12.9465,12.9677,12.9147,12.9394,167600.0
2010-05-18 13:50:00,36.66,36.71,36.54,36.54,98000.0,12.9465,12.9641,12.9041,12.9041,98000.0
2010-05-18 13:55:00,36.54,36.58,36.43,36.45,198100.0,12.9041,12.9182,12.8653,12.8723,198100.0
2010-05-18 14:00:00,36.45,36.57,36.37,36.49,254000.0,12.8723,12.9147,12.8441,12.8864,254000.0
2010-05-18 14:05:00,36.49,36.55,36.46,36.51,95500.0,12.8864,12.9076,12.8758,12.8935,95500.0
2010-05-18 14:10:00,36.51,36.65,36.5,36.58,268500.0,12.8935,12.9429,12.89,12.9182,268500.0
2010-05-18 14:15:00,36.58,36.64,36.52,36.53,127200.0,12.9182,12.9394,12.897,12.9006,127200.0
2010-05-18 14:20:00,36.53,36.55,36.4,36.4,304500.0,12.9006,12.9076,12.8547,12.8547,304500.0
2010-05-18 14:25:00,36.4,36.49,36.38,36.41,130400.0,12.8547,12.8864,12.8476,12.8582,130400.0
2010-05-18 14:30:00,36.41,36.41,36.19,36.24,215400.0,12.8582,12.8582,12.7805,12.7982,215400.0
2010-05-18 14:35:00,36.25,36.27,36.15,36.22,221800.0,12.8017,12.8087,12.7664,12.7911,221800.0
2010-05-18 14:40:00,36.22,36.39,36.16,36.38,195900.0,12.7911,12.8511,12.7699,12.8476,195900.0
2010-05-18 14:45:00,36.38,36.42,36.25,36.32,171400.0,12.8476,12.8617,12.8017,12.8264,171400.0
2010-05-18 14:50:00,36.33,36.35,36.22,36.26,152700.0,12.8299,12.837,12.7911,12.8052,152700.0
2010-05-18 14:55:00,36.25,36.33,36.16,36.22,395700.0,12.8017,12.8299,12.7699,12.7911,395700.0
2010-05-18 15:00:00,36.23,36.24,36.09,36.11,275600.0,12.7946,12.7982,12.7452,12.7522,275600.0
2010-05-18 15:05:00,36.11,36.34,36.1,36.29,187700.0,12.7522,12.8335,12.7487,12.8158,187700.0
2010-05-18 15:10:00,36.29,36.47,36.27,36.45,173900.0,12.8158,12.8794,12.8087,12.8723,173900.0
2010-05-18 15:15:00,36.46,36.52,36.4,36.42,240600.0,12.8758,12.897,12.8547,12.8617,240600.0
2010-05-18 15:20:00,36.42,36.45,36.31,36.33,194500.0,12.8617,12.8723,12.8229,12.8299,194500.0
2010-05-18 15:25:00,36.33,36.35,36.14,36.16,223700.0,12.8299,12.837,12.7628,12.7699,223700.0
2010-05-18 15:30:00,36.15,36.23,36.12,36.18,312000.0,12.7664,12.7946,12.7558,12.777,312000.0
2010-05-18 15:35:00,36.18,36.3,36.14,36.27,328900.0,12.777,12.8193,12.7628,12.8087,328900.0
2010-05-18 15:40:00,36.26,36.31,36.19,36.31,242800.0,12.8052,12.8229,12.7805,12.8229,242800.0
2010-05-18 15:45:00,36.3,36.36,36.21,36.23,389500.0,12.8193,12.8405,12.7876,12.7946,389500.0
2010-05-18 15:50:00,36.22,36.35,36.19,36.32,397700.0,12.7911,12.837,12.7805,12.8264,397700.0
2010-05-18 15:55:00,36.31,36.4,36.3,36.32,644300.0,12.8229,12.8547,12.8193,12.8264,644300.0
2010-05-19 09:30:00,35.56,35.81,35.5,35.74,619200.0,12.558,12.6463,12.5368,12.6216,619200.0
2010-05-19 09:35:00,35.74,35.87,35.63,35.87,396500.0,12.6216,12.6675,12.5827,12.6675,396500.0
2010-05-19 09:40:00,35.87,36.29,35.86,36.28,347400.0,12.6675,12.8158,12.664,12.8123,347400.0
2010-05-19 09:45:00,36.29,36.31,36.09,36.21,330900.0,12.8158,12.8229,12.7452,12.7876,330900.0
2010-05-19 09:50:00,36.2,36.36,36.02,36.03,249000.0,12.784,12.8405,12.7205,12.724,249000.0
2010-05-19 09:55:00,36.02,36.03,35.85,35.97,283000.0,12.7205,12.724,12.6604,12.7028,283000.0
2010-05-19 10:00:00,35.98,36.01,35.65,35.84,263500.0,12.7063,12.7169,12.5898,12.6569,263500.0
2010-05-19 10:05:00,35.85,35.99,35.78,35.84,208500.0,12.6604,12.7099,12.6357,12.6569,208500.0
2010-05-19 10:10:00,35.84,35.85,35.56,35.68,342000.0,12.6569,12.6604,12.558,12.6004,342000.0
2010-05-19 10:15:00,35.69,35.79,35.29,35.43,436100.0,12.6039,12.6392,12.4627,12.5121,436100.0
2010-05-19 10:20:00,35.42,35.45,35.2,35.36,459700.0,12.5086,12.5192,12.4309,12.4874,459700.0
2010-05-19 10:25:00,35.35,35.76,35.35,35.72,280200.0,12.4838,12.6286,12.4838,12.6145,280200.0
2010-05-19 10:30:00,35.71,35.92,35.63,35.9,474100.0,12.611,12.6851,12.5827,12.6781,474100.0
2010-05-19 10:35:00,35.9,35.9,35.68,35.76,278400.0,12.6781,12.6781,12.6004,12.6286,278400.0
2010-05-19 10:40:00,35.75,35.87,35.64,35.78,336100.0,12.6251,12.6675,12.5863,12.6357,336100.0
2010-05-19 10:45:00,35.77,35.79,35.6,35.64,320500.0,12.6322,12.6392,12.5721,12.5863,320500.0
2010-05-19 10:50:00,35.64,35.71,35.54,35.61,263400.0,12.5863,12.611,12.5509,12.5757,263400.0
2010-05-19 10:55:00,35.62,35.74,35.6,35.66,339100.0,12.5792,12.6216,12.5721,12.5933,339100.0
2010-05-19 11:00:00,35.65,35.67,35.51,35.57,266100.0,12.5898,12.5969,12.5404,12.5615,266100.0
2010-05-19 11:05:00,35.57,35.61,35.52,35.54,230700.0,12.5615,12.5757,12.5439,12.5509,230700.0
2010-05-19 11:10:00,35.53,35.57,35.38,35.42,313000.0,12.5474,12.5615,12.4944,12.5086,313000.0
2010-05-19 11:15:00,35.42,35.47,35.33,35.35,245500.0,12.5086,12.5262,12.4768,12.4838,245500.0
2010-05-19 11:20:00,35.35,35.36,35.1,35.14,577500.0,12.4838,12.4874,12.3956,12.4097,577500.0
2010-05-19 11:25:00,35.14,35.24,35.1,35.13,256400.0,12.4097,12.445,12.3956,12.4062,256400.0
2010-05-19 11:30:00,35.13,35.22,35.05,35.21,436700.0,12.4062,12.4379,12.3779,12.4344,436700.0
2010-05-19 11:35:00,35.2,35.28,35.11,35.13,293500.0,12.4309,12.4591,12.3991,12.4062,293500.0
2010-05-19 11:40:00,35.13,35.13,35.01,35.02,253500.0,12.4062,12.4062,12.3638,12.3673,253500.0
2010-05-19 11:45:00,35.01,35.06,34.88,34.9,529500.0,12.3638,12.3814,12.3179,12.3249,529500.0
2010-05-19 11:50:00,34.9,35.07,34.89,34.97,299300.0,12.3249,12.385,12.3214,12.3497,299300.0
2010-05-19 11:55:00,34.97,35.14,34.95,35.11,528000.0,12.3497,12.4097,12.3426,12.3991,528000.0
2010-05-19 12:00:00,35.12,35.13,35.05,35.11,258000.0,12.4026,12.4062,12.3779,12.3991,258000.0
2010-05-19 12:05:00,35.1,35.12,35.01,35.07,164300.0,12.3956,12.4026,12.3638,12.385,164300.0
2010-05-19 12:10:00,35.07,35.15,35.05,35.12,175300.0,12.385,12.4132,12.3779,12.4026,175300.0
2010-05-19 12:15:00,35.12,35.12,34.91,34.96,215500.0,12.4026,12.4026,12.3285,12.3461,215500.0
2010-05-19 12:20:00,34.96,35.11,34.94,35.11,178000.0,12.3461,12.3991,12.3391,12.3991,178000.0
2010-05-19 12:25:00,35.1,35.32,35.06,35.17,265500.0,12.3956,12.4733,12.3814,12.4203,265500.0
2010-05-19 12:30:00,35.18,35.24,35.12,35.22,268000.0,12.4238,12.445,12.4026,12.4379,268000.0
2010-05-19 12:35:00,35.22,35.25,35.11,35.16,368500.0,12.4379,12.4485,12.3991,12.4168,368500.0
2010-05-19 12:40:00,35.16,35.21,35.11,35.17,145700.0,12.4168,12.4344,12.3991,12.4203,145700.0
2010-05-19 12:45:00,35.18,35.2,34.99,34.99,173300.0,12.4238,12.4309,12.3567,12.3567,173300.0
2010-05-19 12:50:00,34.99,35.2,34.99,35.19,136800.0,12.3567,12.4309,12.3567,12.4273,136800.0
2010-05-19 12:55:00,35.19,35.29,35.17,35.29,346200.0,12.4273,12.4627,12.4203,12.4627,346200.0
2010-05-19 13:00:00,35.29,35.38,35.2,35.24,316100.0,12.4627,12.4944,12.4309,12.445,316100.0
2010-05-19 13:05:00,35.24,35.3,35.15,35.3,264700.0,12.445,12.4662,12.4132,12.4662,264700.0
2010-05-19 13:10:00,35.29,35.31,35.16,35.3,162100.0,12.4627,12.4697,12.4168,12.4662,162100.0
2010-05-19 13:15:00,35.29,35.3,35.15,35.24,181700.0,12.4627,12.4662,12.4132,12.445,181700.0
2010-05-19 13:20:00,35.23,35.42,35.22,35.39,238900.0,12.4415,12.5086,12.4379,12.498,238900.0
2010-05-19 13:25:00,35.39,35.39,35.26,35.3,216800.0,12.498,12.498,12.4521,12.4662,216800.0
2010-05-19 13:30:00,35.29,35.32,35.22,35.23,146100.0,12.4627,12.4733,12.4379,12.4415,146100.0
2010-05-19 13:35:00,35.24,35.31,35.18,35.25,183200.0,12.445,12.4697,12.4238,12.4485,183200.0
2010-05-19 13:40:00,35.25,35.35,35.22,35.33,150200.0,12.4485,12.4838,12.4379,12.4768,150200.0
2010-05-19 13:45:00,35.34,35.51,35.33,35.5,227200.0,12.4803,12.5404,12.4768,12.5368,227200.0
2010-05-19 13:50:00,35.5,35.51,35.38,35.47,156400.0,12.5368,12.5404,12.4944,12.5262,156400.0
2010-05-19 13:55:00,35.47,35.48,35.32,35.37,219000.0,12.5262,12.5298,12.4733,12.4909,219000.0
2010-05-19 14:00:00,35.35,35.4,35.26,35.36,238700.0,12.4838,12.5015,12.4521,12.4874,238700.0
2010-05-19 14:05:00,35.35,35.46,35.3,35.31,325600.0,12.4838,12.5227,12.4662,12.4697,325600.0
2010-05-19 14:10:00,35.31,35.32,35.21,35.31,224300.0,12.4697,12.4733,12.4344,12.4697,224300.0
2010-05-19 14:15:00,35.31,35.34,35.19,35.2,190800.0,12.4697,12.4803,12.4273,12.4309,190800.0
2010-05-19 14:20:00,35.19,35.23,34.99,35.07,281100.0,12.4273,12.4415,12.3567,12.385,281100.0
2010-05-19 14:25:00,35.06,35.19,35.05,35.17,236200.0,12.3814,12.4273,12.3779,12.4203,236200.0
2010-05-19 14:30:00,35.17,35.18,35.0,35.02,241600.0,12.4203,12.4238,12.3602,12.3673,241600.0
2010-05-19 14:35:00,35.03,35.21,35.01,35.16,211800.0,12.3708,12.4344,12.3638,12.4168,211800.0
2010-05-19 14:40:00,35.16,35.27,35.13,35.21,265000.0,12.4168,12.4556,12.4062,12.4344,265000.0
2010-05-19 14:45:00,35.21,35.4,35.21,35.39,461100.0,12.4344,12.5015,12.4344,12.498,461100.0
2010-05-19 14:50:00,35.38,35.42,35.28,35.37,260500.0,12.4944,12.5086,12.4591,12.4909,260500.0
2010-05-19 14:55:00,35.36,35.37,35.24,35.3,232500.0,12.4874,12.4909,12.445,12.4662,232500.0
2010-05-19 15:00:00,35.3,35.35,35.23,35.26,204000.0,12.4662,12.4838,12.4415,12.4521,204000.0
2010-05-19 15:05:00,35.26,35.26,35.1,35.13,231400.0,12.4521,12.4521,12.3956,12.4062,231400.0
2010-05-19 15:10:00,35.14,35.25,35.09,35.17,257500.0,12.4097,12.4485,12.392,12.4203,257500.0
2010-05-19 15:15:00,35.17,35.31,35.14,35.26,253400.0,12.4203,12.4697,12.4097,12.4521,253400.0
2010-05-19 15:20:00,35.26,35.3,35.16,35.2,301900.0,12.4521,12.4662,12.4168,12.4309,301900.0
2010-05-19 15:25:00,35.2,35.31,35.17,35.31,256800.0,12.4309,12.4697,12.4203,12.4697,256800.0
2010-05-19 15:30:00,35.31,35.33,35.22,35.27,296800.0,12.4697,12.4768,12.4379,12.4556,296800.0
2010-05-19 15:35:00,35.27,35.44,35.23,35.43,395000.0,12.4556,12.5156,12.4415,12.5121,395000.0
2010-05-19 15:40:00,35.42,35.44,35.28,35.32,457500.0,12.5086,12.5156,12.4591,12.4733,457500.0
2010-05-19 15:45:00,35.32,35.4,35.27,35.31,603700.0,12.4733,12.5015,12.4556,12.4697,603700.0
2010-05-19 15:50:00,35.31,35.4,35.29,35.35,657800.0,12.4697,12.5015,12.4627,12.4838,657800.0
2010-05-19 15:55:00,35.35,35.37,35.27,35.28,717700.0,12.4838,12.4909,12.4556,12.4591,717700.0
2010-05-20 09:30:00,33.92,33.99,33.36,33.45,1144800.0,11.9788,12.0036,11.7811,11.8129,1144800.0
2010-05-20 09:35:00,33.46,33.71,33.39,33.51,857900.0,11.8164,11.9047,11.7917,11.8341,857900.0
2010-05-20 09:40:00,33.5,33.61,33.32,33.49,548500.0,11.8305,11.8694,11.767,11.827,548500.0
2010-05-20 09:45:00,33.48,33.65,33.42,33.54,496300.0,11.8235,11.8835,11.8023,11.8446,496300.0
2010-05-20 09:50:00,33.54,33.85,33.54,33.74,569100.0,11.8446,11.9541,11.8446,11.9153,569100.0
2010-05-20 09:55:00,33.74,33.78,33.67,33.76,252500.0,11.9153,11.9294,11.8906,11.9223,252500.0
2010-05-20 10:00:00,33.75,33.81,33.66,33.73,457100.0,11.9188,11.94,11.887,11.9117,457100.0
2010-05-20 10:05:00,33.72,33.81,33.56,33.56,450600.0,11.9082,11.94,11.8517,11.8517,450600.0
2010-05-20 10:10:00,33.56,33.57,33.34,33.36,405500.0,11.8517,11.8552,11.774,11.7811,405500.0
2010-05-20 10:15:00,33.36,33.45,33.24,33.4,678300.0,11.7811,11.8129,11.7387,11.7952,678300.0
2010-05-20 10:20:00,33.4,33.41,33.14,33.17,606100.0,11.7952,11.7987,11.7034,11.714,606100.0
2010-05-20 10:25:00,33.17,33.3,33.08,33.28,407500.0,11.714,11.7599,11.6822,11.7528,407500.0
2010-05-20 10:30:00,33.28,33.61,33.21,33.5,463000.0,11.7528,11.8694,11.7281,11.8305,463000.0
2010-05-20 10:35:00,33.5,33.61,33.42,33.45,367700.0,11.8305,11.8694,11.8023,11.8129,367700.0
2010-05-20 10:40:00,33.44,33.53,33.31,33.52,283000.0,11.8093,11.8411,11.7634,11.8376,283000.0
2010-05-20 10:45:00,33.51,33.56,33.38,33.48,344900.0,11.8341,11.8517,11.7881,11.8235,344900.0
2010-05-20 10:50:00,33.46,33.7,33.44,33.63,387500.0,11.8164,11.9012,11.8093,11.8764,387500.0
2010-05-20 10:55:00,33.64,33.66,33.46,33.52,341400.0,11.88,11.887,11.8164,11.8376,341400.0
2010-05-20 11:00:00,33.51,33.59,33.47,33.52,279100.0,11.8341,11.8623,11.8199,11.8376,279100.0
2010-05-20 11:05:00,33.51,33.7,33.5,33.68,379100.0,11.8341,11.9012,11.8305,11.8941,379100.0
2010-05-20 11:10:00,33.68,33.7,33.54,33.64,239000.0,11.8941,11.9012,11.8446,11.88,239000.0
2010-05-20 11:15:00,33.64,33.72,33.56,33.62,306900.0,11.88,11.9082,11.8517,11.8729,306900.0
2010-05-20 11:20:00,33.63,33.8,33.58,33.74,376600.0,11.8764,11.9365,11.8588,11.9153,376600.0
2010-05-20 11:25:00,33.74,33.89,33.68,33.87,501600.0,11.9153,11.9683,11.8941,11.9612,501600.0
2010-05-20 11:30:00,33.87,33.91,33.78,33.9,304700.0,11.9612,11.9753,11.9294,11.9718,304700.0
2010-05-20 11:35:00,33.91,33.98,33.81,33.97,344300.0,11.9753,12.0,11.94,11.9965,344300.0
2010-05-20 11:40:00,33.97,33.97,33.78,33.84,265900.0,11.9965,11.9965,11.9294,11.9506,265900.0
2010-05-20 11:45:00,33.85,33.91,33.79,33.79,208700.0,11.9541,11.9753,11.9329,11.9329,208700.0
2010-05-20 11:50:00,33.79,33.89,33.74,33.83,322000.0,11.9329,11.9683,11.9153,11.9471,322000.0
2010-05-20 11:55:00,33.82,33.82,33.7,33.74,239100.0,11.9435,11.9435,11.9012,11.9153,239100.0
2010-05-20 12:00:00,33.74,33.85,33.72,33.81,243400.0,11.9153,11.9541,11.9082,11.94,243400.0
2010-05-20 12:05:00,33.82,34.02,33.81,33.98,270100.0,11.9435,12.0142,11.94,12.0,270100.0
2010-05-20 12:10:00,33.97,33.97,33.86,33.86,190100.0,11.9965,11.9965,11.9577,11.9577,190100.0
2010-05-20 12:15:00,33.86,33.86,33.7,33.84,233200.0,11.9577,11.9577,11.9012,11.9506,233200.0
2010-05-20 12:20:00,33.85,33.92,33.72,33.73,294200.0,11.9541,11.9788,11.9082,11.9117,294200.0
2010-05-20 12:25:00,33.72,33.83,33.7,33.71,165000.0,11.9082,11.9471,11.9012,11.9047,165000.0
2010-05-20 12:30:00,33.71,33.74,33.58,33.59,219000.0,11.9047,11.9153,11.8588,11.8623,219000.0
2010-05-20 12:35:00,33.59,33.85,33.58,33.84,206000.0,11.8623,11.9541,11.8588,11.9506,206000.0
2010-05-20 12:40:00,33.84,33.87,33.7,33.7,92200.0,11.9506,11.9612,11.9012,11.9012,92200.0
2010-05-20 12:45:00,33.69,33.75,33.56,33.56,152500.0,11.8976,11.9188,11.8517,11.8517,152500.0
2010-05-20 12:50:00,33.57,33.62,33.4,33.4,225400.0,11.8552,11.8729,11.7952,11.7952,225400.0
2010-05-20 12:55:00,33.4,33.5,33.26,33.26,721200.0,11.7952,11.8305,11.7458,11.7458,721200.0
2010-05-20 13:00:00,33.28,33.44,33.26,33.43,372400.0,11.7528,11.8093,11.7458,11.8058,372400.0
2010-05-20 13:05:00,33.43,33.52,33.38,33.49,201500.0,11.8058,11.8376,11.7881,11.827,201500.0
2010-05-20 13:10:00,33.5,33.57,33.47,33.51,235500.0,11.8305,11.8552,11.8199,11.8341,235500.0
2010-05-20 13:15:00,33.52,33.58,33.48,33.58,204500.0,11.8376,11.8588,11.8235,11.8588,204500.0
2010-05-20 13:20:00,33.58,33.63,33.51,33.63,269600.0,11.8588,11.8764,11.8341,11.8764,269600.0
2010-05-20 13:25:00,33.63,33.85,33.54,33.71,351000.0,11.8764,11.9541,11.8446,11.9047,351000.0
2010-05-20 13:30:00,33.71,33.9,33.64,33.64,824200.0,11.9047,11.9718,11.88,11.88,824200.0
2010-05-20 13:35:00,33.63,33.72,33.6,33.61,302900.0,11.8764,11.9082,11.8658,11.8694,302900.0
2010-05-20 13:40:00,33.61,33.85,33.61,33.84,212700.0,11.8694,11.9541,11.8694,11.9506,212700.0
2010-05-20 13:45:00,33.85,33.87,33.7,33.75,224000.0,11.9541,11.9612,11.9012,11.9188,224000.0
2010-05-20 13:50:00,33.76,33.83,33.67,33.76,154800.0,11.9223,11.9471,11.8906,11.9223,154800.0
2010-05-20 13:55:00,33.77,33.84,33.64,33.72,196400.0,11.9259,11.9506,11.88,11.9082,196400.0
2010-05-20 14:00:00,33.72,33.77,33.54,33.62,279200.0,11.9082,11.9259,11.8446,11.8729,279200.0
2010-05-20 14:05:00,33.61,33.76,33.53,33.72,231700.0,11.8694,11.9223,11.8411,11.9082,231700.0
2010-05-20 14:10:00,33.71,34.0,33.71,34.0,316300.0,11.9047,12.0071,11.9047,12.0071,316300.0
2010-05-20 14:15:00,33.99,34.06,33.88,34.05,279300.0,12.0036,12.0283,11.9647,12.0248,279300.0
2010-05-20 14:20:00,34.05,34.14,33.94,34.07,247100.0,12.0248,12.0565,11.9859,12.0318,247100.0
2010-05-20 14:25:00,34.07,34.15,33.94,33.99,333000.0,12.0318,12.0601,11.9859,12.0036,333000.0
2010-05-20 14:30:00,33.98,34.09,33.9,34.08,272100.0,12.0,12.0389,11.9718,12.0353,272100.0
2010-05-20 14:35:00,34.08,34.28,34.03,34.26,324500.0,12.0353,12.106,12.0177,12.0989,324500.0
2010-05-20 14:40:00,34.25,34.27,34.06,34.17,629900.0,12.0954,12.1024,12.0283,12.0671,629900.0
2010-05-20 14:45:00,34.17,34.18,34.01,34.1,443900.0,12.0671,12.0707,12.0106,12.0424,443900.0
2010-05-20 14:50:00,34.1,34.23,34.05,34.1,888100.0,12.0424,12.0883,12.0248,12.0424,888100.0
2010-05-20 14:55:00,34.1,34.16,33.95,33.98,464200.0,12.0424,12.0636,11.9894,12.0,464200.0
2010-05-20 15:00:00,33.98,34.08,33.96,34.02,380800.0,12.0,12.0353,11.993,12.0142,380800.0
2010-05-20 15:05:00,34.03,34.04,33.86,33.97,507500.0,12.0177,12.0212,11.9577,11.9965,507500.0
2010-05-20 15:10:00,33.97,33.99,33.79,33.89,187800.0,11.9965,12.0036,11.9329,11.9683,187800.0
2010-05-20 15:15:00,33.89,33.97,33.81,33.93,338100.0,11.9683,11.9965,11.94,11.9824,338100.0
2010-05-20 15:20:00,33.94,34.06,33.91,34.06,349000.0,11.9859,12.0283,11.9753,12.0283,349000.0
2010-05-20 15:25:00,34.05,34.07,33.91,33.92,404100.0,12.0248,12.0318,11.9753,11.9788,404100.0
2010-05-20 15:30:00,33.91,34.02,33.89,34.02,350000.0,11.9753,12.0142,11.9683,12.0142,350000.0
2010-05-20 15:35:00,34.02,34.02,33.87,33.89,307300.0,12.0142,12.0142,11.9612,11.9683,307300.0
2010-05-20 15:40:00,33.89,33.91,33.76,33.76,333200.0,11.9683,11.9753,11.9223,11.9223,333200.0
2010-05-20 15:45:00,33.77,33.81,33.58,33.71,683100.0,11.9259,11.94,11.8588,11.9047,683100.0
2010-05-20 15:50:00,33.77,33.77,33.64,33.65,680300.0,11.9259,11.9259,11.88,11.8835,680300.0
2010-05-20 15:55:00,33.65,33.65,33.42,33.45,1001800.0,11.8835,11.8835,11.8023,11.8129,1001800.0
2010-05-21 09:30:00,32.66,32.7,32.52,32.62,626300.0,11.5339,11.548,11.4844,11.5198,626300.0
2010-05-21 09:35:00,32.63,33.19,32.62,33.18,646900.0,11.5233,11.721,11.5198,11.7175,646900.0
2010-05-21 09:40:00,33.17,33.45,33.13,33.32,832000.0,11.714,11.8129,11.6999,11.767,832000.0
2010-05-21 09:45:00,33.33,33.58,33.1,33.55,487800.0,11.7705,11.8588,11.6893,11.8482,487800.0
2010-05-21 09:50:00,33.54,33.85,33.54,33.79,767500.0,11.8446,11.9541,11.8446,11.9329,767500.0
2010-05-21 09:55:00,33.8,33.95,33.76,33.84,635800.0,11.9365,11.9894,11.9223,11.9506,635800.0
2010-05-21 10:00:00,33.84,33.95,33.77,33.92,561700.0,11.9506,11.9894,11.9259,11.9788,561700.0
2010-05-21 10:05:00,33.92,34.17,33.91,33.98,647100.0,11.9788,12.0671,11.9753,12.0,647100.0
2010-05-21 10:10:00,33.98,34.11,33.78,33.9,524200.0,12.0,12.0459,11.9294,11.9718,524200.0
2010-05-21 10:15:00,33.9,33.99,33.74,33.78,461700.0,11.9718,12.0036,11.9153,11.9294,461700.0
2010-05-21 10:20:00,33.77,33.81,33.5,33.5,422600.0,11.9259,11.94,11.8305,11.8305,422600.0
2010-05-21 10:25:00,33.5,33.65,33.41,33.45,331800.0,11.8305,11.8835,11.7987,11.8129,331800.0
2010-05-21 10:30:00,33.45,33.74,33.41,33.74,286900.0,11.8129,11.9153,11.7987,11.9153,286900.0
2010-05-21 10:35:00,33.74,33.97,33.73,33.91,404300.0,11.9153,11.9965,11.9117,11.9753,404300.0
2010-05-21 10:40:00,33.92,33.99,33.73,33.79,334300.0,11.9788,12.0036,11.9117,11.9329,334300.0
2010-05-21 10:45:00,33.8,33.88,33.66,33.71,256400.0,11.9365,11.9647,11.887,11.9047,256400.0
2010-05-21 10:50:00,33.7,33.82,33.63,33.75,285300.0,11.9012,11.9435,11.8764,11.9188,285300.0
2010-05-21 10:55:00,33.75,33.88,33.67,33.82,204700.0,11.9188,11.9647,11.8906,11.9435,204700.0
2010-05-21 11:00:00,33.82,34.0,33.81,33.97,264700.0,11.9435,12.0071,11.94,11.9965,264700.0
2010-05-21 11:05:00,33.97,34.12,33.97,34.05,205300.0,11.9965,12.0495,11.9965,12.0248,205300.0
2010-05-21 11:10:00,34.05,34.05,33.9,34.0,147300.0,12.0248,12.0248,11.9718,12.0071,147300.0
2010-05-21 11:15:00,34.0,34.12,33.93,34.1,141900.0,12.0071,12.0495,11.9824,12.0424,141900.0
2010-05-21 11:20:00,34.09,34.33,34.07,34.31,302800.0,12.0389,12.1236,12.0318,12.1166,302800.0
2010-05-21 11:25:00,34.31,34.31,34.15,34.17,298300.0,12.1166,12.1166,12.0601,12.0671,298300.0
2010-05-21 11:30:00,34.16,34.24,34.03,34.1,261000.0,12.0636,12.0919,12.0177,12.0424,261000.0
2010-05-21 11:35:00,34.09,34.22,34.08,34.21,276400.0,12.0389,12.0848,12.0353,12.0813,276400.0
2010-05-21 11:40:00,34.21,34.23,34.13,34.21,253600.0,12.0813,12.0883,12.053,12.0813,253600.0
2010-05-21 11:45:00,34.21,34.29,34.11,34.17,257500.0,12.0813,12.1095,12.0459,12.0671,257500.0
2010-05-21 11:50:00,34.16,34.32,34.15,34.21,273600.0,12.0636,12.1201,12.0601,12.0813,273600.0
2010-05-21 11:55:00,34.2,34.24,34.08,34.18,334200.0,12.0777,12.0919,12.0353,12.0707,334200.0
2010-05-21 12:00:00,34.18,34.2,34.01,34.18,341000.0,12.0707,12.0777,12.0106,12.0707,341000.0
2010-05-21 12:05:00,34.18,34.28,34.15,34.21,269100.0,12.0707,12.106,12.0601,12.0813,269100.0
2010-05-21 12:10:00,34.2,34.26,34.12,34.2,287400.0,12.0777,12.0989,12.0495,12.0777,287400.0
2010-05-21 12:15:00,34.2,34.4,34.2,34.27,222000.0,12.0777,12.1484,12.0777,12.1024,222000.0
2010-05-21 12:20:00,34.28,34.38,34.22,34.33,220300.0,12.106,12.1413,12.0848,12.1236,220300.0
2010-05-21 12:25:00,34.32,34.38,34.27,34.27,187700.0,12.1201,12.1413,12.1024,12.1024,187700.0
2010-05-21 12:30:00,34.27,34.37,34.24,34.24,217600.0,12.1024,12.1378,12.0919,12.0919,217600.0
2010-05-21 12:35:00,34.23,34.34,34.13,34.3,204000.0,12.0883,12.1272,12.053,12.113,204000.0
2010-05-21 12:40:00,34.3,34.4,34.23,34.24,143300.0,12.113,12.1484,12.0883,12.0919,143300.0
2010-05-21 12:45:00,34.24,34.24,34.01,34.03,175200.0,12.0919,12.0919,12.0106,12.0177,175200.0
2010-05-21 12:50:00,34.03,34.1,33.99,34.07,246800.0,12.0177,12.0424,12.0036,12.0318,246800.0
2010-05-21 12:55:00,34.06,34.07,33.92,33.92,194200.0,12.0283,12.0318,11.9788,11.9788,194200.0
2010-05-21 13:00:00,33.93,33.98,33.85,33.89,267200.0,11.9824,12.0,11.9541,11.9683,267200.0
2010-05-21 13:05:00,33.88,33.9,33.78,33.85,356200.0,11.9647,11.9718,11.9294,11.9541,356200.0
2010-05-21 13:10:00,33.85,33.88,33.8,33.85,237900.0,11.9541,11.9647,11.9365,11.9541,237900.0
2010-05-21 13:15:00,33.85,33.96,33.8,33.84,333600.0,11.9541,11.993,11.9365,11.9506,333600.0
2010-05-21 13:20:00,33.83,33.86,33.62,33.68,293200.0,11.9471,11.9577,11.8729,11.8941,293200.0
2010-05-21 13:25:00,33.68,33.74,33.58,33.69,269400.0,11.8941,11.9153,11.8588,11.8976,269400.0
2010-05-21 13:30:00,33.68,33.84,33.67,33.81,180600.0,11.8941,11.9506,11.8906,11.94,180600.0
2010-05-21 13:35:00,33.8,33.85,33.69,33.73,201100.0,11.9365,11.9541,11.8976,11.9117,201100.0
2010-05-21 13:40:00,33.72,33.82,33.69,33.8,174400.0,11.9082,11.9435,11.8976,11.9365,174400.0
2010-05-21 13:45:00,33.81,33.89,33.76,33.86,192200.0,11.94,11.9683,11.9223,11.9577,192200.0
2010-05-21 13:50:00,33.86,33.93,33.83,33.88,223800.0,11.9577,11.9824,11.9471,11.9647,223800.0
2010-05-21 13:55:00,33.88,33.94,33.84,33.91,180100.0,11.9647,11.9859,11.9506,11.9753,180100.0
2010-05-21 14:00:00,33.91,34.06,33.89,33.93,176300.0,11.9753,12.0283,11.9683,11.9824,176300.0
2010-05-21 14:05:00,33.93,33.95,33.79,33.86,145100.0,11.9824,11.9894,11.9329,11.9577,145100.0
2010-05-21 14:10:00,33.85,33.89,33.73,33.74,131700.0,11.9541,11.9683,11.9117,11.9153,131700.0
2010-05-21 14:15:00,33.75,33.76,33.64,33.73,158800.0,11.9188,11.9223,11.88,11.9117,158800.0
2010-05-21 14:20:00,33.74,33.79,33.69,33.78,233400.0,11.9153,11.9329,11.8976,11.9294,233400.0
2010-05-21 14:25:00,33.77,33.9,33.74,33.86,134500.0,11.9259,11.9718,11.9153,11.9577,134500.0
2010-05-21 14:30:00,33.86,33.93,33.86,33.9,148200.0,11.9577,11.9824,11.9577,11.9718,148200.0
2010-05-21 14:35:00,33.89,33.94,33.83,33.87,231300.0,11.9683,11.9859,11.9471,11.9612,231300.0
2010-05-21 14:40:00,33.88,33.94,33.78,33.83,130200.0,11.9647,11.9859,11.9294,11.9471,130200.0
2010-05-21 14:45:00,33.83,33.83,33.61,33.7,197000.0,11.9471,11.9471,11.8694,11.9012,197000.0
2010-05-21 14:50:00,33.7,33.71,33.61,33.66,277600.0,11.9012,11.9047,11.8694,11.887,277600.0
2010-05-21 14:55:00,33.65,33.73,33.63,33.72,386100.0,11.8835,11.9117,11.8764,11.9082,386100.0
2010-05-21 15:00:00,33.72,33.84,33.66,33.83,216500.0,11.9082,11.9506,11.887,11.9471,216500.0
2010-05-21 15:05:00,33.83,33.85,33.72,33.73,181500.0,11.9471,11.9541,11.9082,11.9117,181500.0
2010-05-21 15:10:00,33.74,33.76,33.68,33.71,220600.0,11.9153,11.9223,11.8941,11.9047,220600.0
2010-05-21 15:15:00,33.7,33.73,33.56,33.58,350000.0,11.9012,11.9117,11.8517,11.8588,350000.0
2010-05-21 15:20:00,33.56,33.77,33.56,33.73,370800.0,11.8517,11.9259,11.8517,11.9117,370800.0
2010-05-21 15:25:00,33.73,33.77,33.68,33.74,383600.0,11.9117,11.9259,11.8941,11.9153,383600.0
2010-05-21 15:30:00,33.74,33.77,33.67,33.72,284700.0,11.9153,11.9259,11.8906,11.9082,284700.0
2010-05-21 15:35:00,33.73,33.79,33.71,33.78,349200.0,11.9117,11.9329,11.9047,11.9294,349200.0
2010-05-21 15:40:00,33.77,34.01,33.75,34.0,435400.0,11.9259,12.0106,11.9188,12.0071,435400.0
2010-05-21 15:45:00,33.99,34.15,33.99,34.1,687000.0,12.0036,12.0601,12.0036,12.0424,687000.0
2010-05-21 15:50:00,34.09,34.28,34.08,34.28,656400.0,12.0389,12.106,12.0353,12.106,656400.0
2010-05-21 15:55:00,34.27,34.32,34.22,34.32,820200.0,12.1024,12.1201,12.0848,12.1201,820200.0
2010-05-24 09:30:00,34.08,34.27,33.99,34.25,536900.0,12.1032,12.1707,12.0713,12.1636,536900.0
2010-05-24 09:35:00,34.25,34.27,33.99,34.03,514800.0,12.1636,12.1707,12.0713,12.0855,514800.0
2010-05-24 09:40:00,34.03,34.06,33.8,33.83,259900.0,12.0855,12.0961,12.0038,12.0144,259900.0
2010-05-24 09:45:00,33.84,34.04,33.79,33.96,364800.0,12.018,12.089,12.0002,12.0606,364800.0
2010-05-24 09:50:00,33.97,33.99,33.82,33.85,263800.0,12.0642,12.0713,12.0109,12.0215,263800.0
2010-05-24 09:55:00,33.86,33.86,33.69,33.75,156100.0,12.0251,12.0251,11.9647,11.986,156100.0
2010-05-24 10:00:00,33.75,33.92,33.63,33.66,226000.0,11.986,12.0464,11.9434,11.9541,226000.0
2010-05-24 10:05:00,33.66,33.9,33.66,33.81,196700.0,11.9541,12.0393,11.9541,12.0073,196700.0
2010-05-24 10:10:00,33.8,33.97,33.73,33.97,257000.0,12.0038,12.0642,11.9789,12.0642,257000.0
2010-05-24 10:15:00,33.97,34.01,33.83,33.96,203100.0,12.0642,12.0784,12.0144,12.0606,203100.0
2010-05-24 10:20:00,33.96,33.96,33.76,33.78,305700.0,12.0606,12.0606,11.9896,11.9967,305700.0
2010-05-24 10:25:00,33.79,33.86,33.75,33.81,166800.0,12.0002,12.0251,11.986,12.0073,166800.0
2010-05-24 10:30:00,33.82,33.9,33.79,33.89,288100.0,12.0109,12.0393,12.0002,12.0357,288100.0
2010-05-24 10:35:00,33.89,33.95,33.87,33.91,323400.0,12.0357,12.0571,12.0286,12.0428,323400.0
2010-05-24 10:40:00,33.91,33.94,33.81,33.84,384500.0,12.0428,12.0535,12.0073,12.018,384500.0
2010-05-24 10:45:00,33.85,33.85,33.7,33.73,246700.0,12.0215,12.0215,11.9683,11.9789,246700.0
2010-05-24 10:50:00,33.74,33.76,33.57,33.58,165000.0,11.9825,11.9896,11.9221,11.9256,165000.0
2010-05-24 10:55:00,33.58,33.76,33.57,33.76,207100.0,11.9256,11.9896,11.9221,11.9896,207100.0
2010-05-24 11:00:00,33.76,33.76,33.66,33.71,91700.0,11.9896,11.9896,11.9541,11.9718,91700.0
2010-05-24 11:05:00,33.71,33.79,33.7,33.76,118300.0,11.9718,12.0002,11.9683,11.9896,118300.0
2010-05-24 11:10:00,33.76,33.79,33.66,33.69,112000.0,11.9896,12.0002,11.9541,11.9647,112000.0
2010-05-24 11:15:00,33.67,33.69,33.6,33.66,110200.0,11.9576,11.9647,11.9328,11.9541,110200.0
2010-05-24 11:20:00,33.65,33.67,33.61,33.63,77100.0,11.9505,11.9576,11.9363,11.9434,77100.0
2010-05-24 11:25:00,33.63,33.63,33.5,33.55,159000.0,11.9434,11.9434,11.8972,11.915,159000.0
2010-05-24 11:30:00,33.55,33.57,33.5,33.56,111900.0,11.915,11.9221,11.8972,11.9185,111900.0
2010-05-24 11:35:00,33.56,33.65,33.56,33.61,143000.0,11.9185,11.9505,11.9185,11.9363,143000.0
2010-05-24 11:40:00,33.61,33.72,33.6,33.69,329400.0,11.9363,11.9754,11.9328,11.9647,329400.0
2010-05-24 11:45:00,33.69,33.73,33.66,33.73,241700.0,11.9647,11.9789,11.9541,11.9789,241700.0
2010-05-24 11:50:00,33.72,33.73,33.6,33.63,113300.0,11.9754,11.9789,11.9328,11.9434,113300.0
2010-05-24 11:55:00,33.62,33.68,33.57,33.64,94300.0,11.9399,11.9612,11.9221,11.947,94300.0
2010-05-24 12:00:00,33.64,33.74,33.59,33.72,97400.0,11.947,11.9825,11.9292,11.9754,97400.0
2010-05-24 12:05:00,33.73,33.78,33.72,33.76,383300.0,11.9789,11.9967,11.9754,11.9896,383300.0
2010-05-24 12:10:00,33.76,33.83,33.73,33.76,425000.0,11.9896,12.0144,11.9789,11.9896,425000.0
2010-05-24 12:15:00,33.77,33.84,33.74,33.76,266300.0,11.9931,12.018,11.9825,11.9896,266300.0
2010-05-24 12:20:00,33.76,33.77,33.64,33.67,298500.0,11.9896,11.9931,11.947,11.9576,298500.0
2010-05-24 12:25:00,33.66,33.71,33.63,33.71,168100.0,11.9541,11.9718,11.9434,11.9718,168100.0
2010-05-24 12:30:00,33.71,33.84,33.7,33.76,169400.0,11.9718,12.018,11.9683,11.9896,169400.0
2010-05-24 12:35:00,33.75,33.77,33.68,33.73,232600.0,11.986,11.9931,11.9612,11.9789,232600.0
2010-05-24 12:40:00,33.73,33.75,33.67,33.69,106400.0,11.9789,11.986,11.9576,11.9647,106400.0
2010-05-24 12:45:00,33.69,33.73,33.66,33.72,155900.0,11.9647,11.9789,11.9541,11.9754,155900.0
2010-05-24 12:50:00,33.71,33.88,33.7,33.81,133100.0,11.9718,12.0322,11.9683,12.0073,133100.0
2010-05-24 12:55:00,33.81,33.92,33.8,33.88,96000.0,12.0073,12.0464,12.0038,12.0322,96000.0
2010-05-24 13:00:00,33.89,33.94,33.85,33.86,114700.0,12.0357,12.0535,12.0215,12.0251,114700.0
2010-05-24 13:05:00,33.86,33.87,33.8,33.83,119000.0,12.0251,12.0286,12.0038,12.0144,119000.0
2010-05-24 13:10:00,33.84,33.92,33.82,33.88,137800.0,12.018,12.0464,12.0109,12.0322,137800.0
2010-05-24 13:15:00,33.88,33.89,33.77,33.79,172200.0,12.0322,12.0357,11.9931,12.0002,172200.0
2010-05-24 13:20:00,33.79,33.84,33.76,33.82,153900.0,12.0002,12.018,11.9896,12.0109,153900.0
2010-05-24 13:25:00,33.82,33.96,33.82,33.88,174200.0,12.0109,12.0606,12.0109,12.0322,174200.0
2010-05-24 13:30:00,33.88,33.93,33.78,33.81,93900.0,12.0322,12.0499,11.9967,12.0073,93900.0
2010-05-24 13:35:00,33.8,33.81,33.75,33.75,66900.0,12.0038,12.0073,11.986,11.986,66900.0
2010-05-24 13:40:00,33.75,33.78,33.7,33.7,124800.0,11.986,11.9967,11.9683,11.9683,124800.0
2010-05-24 13:45:00,33.7,33.72,33.64,33.67,141800.0,11.9683,11.9754,11.947,11.9576,141800.0
2010-05-24 13:50:00,33.66,33.69,33.58,33.67,178100.0,11.9541,11.9647,11.9256,11.9576,178100.0
2010-05-24 13:55:00,33.67,33.72,33.63,33.7,90400.0,11.9576,11.9754,11.9434,11.9683,90400.0
2010-05-24 14:00:00,33.7,33.71,33.55,33.58,190800.0,11.9683,11.9718,11.915,11.9256,190800.0
2010-05-24 14:05:00,33.58,33.63,33.54,33.61,160600.0,11.9256,11.9434,11.9114,11.9363,160600.0
2010-05-24 14:10:00,33.62,33.72,33.62,33.67,91700.0,11.9399,11.9754,11.9399,11.9576,91700.0
2010-05-24 14:15:00,33.67,33.67,33.58,33.62,73400.0,11.9576,11.9576,11.9256,11.9399,73400.0
2010-05-24 14:20:00,33.62,33.63,33.52,33.55,106200.0,11.9399,11.9434,11.9043,11.915,106200.0
2010-05-24 14:25:00,33.55,33.58,33.5,33.52,107400.0,11.915,11.9256,11.8972,11.9043,107400.0
2010-05-24 14:30:00,33.52,33.62,33.5,33.6,179100.0,11.9043,11.9399,11.8972,11.9328,179100.0
2010-05-24 14:35:00,33.6,33.62,33.5,33.51,181300.0,11.9328,11.9399,11.8972,11.9008,181300.0
2010-05-24 14:40:00,33.5,33.56,33.5,33.53,133400.0,11.8972,11.9185,11.8972,11.9079,133400.0
2010-05-24 14:45:00,33.53,33.53,33.37,33.41,203000.0,11.9079,11.9079,11.8511,11.8653,203000.0
2010-05-24 14:50:00,33.41,33.5,33.37,33.5,133300.0,11.8653,11.8972,11.8511,11.8972,133300.0
2010-05-24 14:55:00,33.5,33.51,33.39,33.42,149800.0,11.8972,11.9008,11.8582,11.8688,149800.0
2010-05-24 15:00:00,33.41,33.46,33.3,33.31,202700.0,11.8653,11.883,11.8262,11.8298,202700.0
2010-05-24 15:05:00,33.31,33.33,33.24,33.24,227300.0,11.8298,11.8369,11.8049,11.8049,227300.0
2010-05-24 15:10:00,33.24,33.41,33.23,33.41,217600.0,11.8049,11.8653,11.8013,11.8653,217600.0
2010-05-24 15:15:00,33.41,33.45,33.36,33.36,206200.0,11.8653,11.8795,11.8475,11.8475,206200.0
2010-05-24 15:20:00,33.37,33.46,33.36,33.4,256900.0,11.8511,11.883,11.8475,11.8617,256900.0
2010-05-24 15:25:00,33.4,33.4,33.3,33.32,159400.0,11.8617,11.8617,11.8262,11.8333,159400.0
2010-05-24 15:30:00,33.32,33.43,33.3,33.41,339600.0,11.8333,11.8724,11.8262,11.8653,339600.0
2010-05-24 15:35:00,33.41,33.41,33.33,33.39,207500.0,11.8653,11.8653,11.8369,11.8582,207500.0
2010-05-24 15:40:00,33.39,33.42,33.36,33.38,291000.0,11.8582,11.8688,11.8475,11.8546,291000.0
2010-05-24 15:45:00,33.38,33.4,33.24,33.24,491100.0,11.8546,11.8617,11.8049,11.8049,491100.0
2010-05-24 15:50:00,33.24,33.24,33.1,33.13,632100.0,11.8049,11.8049,11.7552,11.7658,632100.0
2010-05-24 15:55:00,33.14,33.16,33.08,33.14,596000.0,11.7694,11.7765,11.7481,11.7694,596000.0
2010-05-25 09:30:00,31.62,33.14,31.21,31.57,865500.0,11.2296,11.7694,11.084,11.2118,865500.0
2010-05-25 09:35:00,31.57,31.78,31.47,31.69,676500.0,11.2118,11.2864,11.1763,11.2544,676500.0
2010-05-25 09:40:00,31.69,31.71,31.5,31.68,573400.0,11.2544,11.2615,11.187,11.2509,573400.0
2010-05-25 09:45:00,31.68,31.91,31.61,31.89,508800.0,11.2509,11.3326,11.226,11.3255,508800.0
2010-05-25 09:50:00,31.9,32.13,31.87,32.02,775300.0,11.329,11.4107,11.3184,11.3716,775300.0
2010-05-25 09:55:00,32.02,32.11,31.88,31.92,293300.0,11.3716,11.4036,11.3219,11.3361,293300.0
2010-05-25 10:00:00,31.9,32.15,31.86,32.15,336100.0,11.329,11.4178,11.3148,11.4178,336100.0
2010-05-25 10:05:00,32.15,32.19,31.94,32.03,504700.0,11.4178,11.432,11.3432,11.3752,504700.0
2010-05-25 10:10:00,32.04,32.09,31.89,32.02,346100.0,11.3787,11.3965,11.3255,11.3716,346100.0
2010-05-25 10:15:00,32.03,32.24,32.0,32.08,388500.0,11.3752,11.4498,11.3645,11.3929,388500.0
2010-05-25 10:20:00,32.1,32.17,32.02,32.12,451000.0,11.4,11.4249,11.3716,11.4071,451000.0
2010-05-25 10:25:00,32.12,32.18,31.92,31.94,159100.0,11.4071,11.4285,11.3361,11.3432,159100.0
2010-05-25 10:30:00,31.93,31.93,31.78,31.86,221600.0,11.3397,11.3397,11.2864,11.3148,221600.0
2010-05-25 10:35:00,31.85,31.97,31.81,31.82,245800.0,11.3113,11.3539,11.297,11.3006,245800.0
2010-05-25 10:40:00,31.82,31.92,31.73,31.73,240300.0,11.3006,11.3361,11.2686,11.2686,240300.0
2010-05-25 10:45:00,31.74,31.77,31.65,31.72,332700.0,11.2722,11.2828,11.2402,11.2651,332700.0
2010-05-25 10:50:00,31.73,31.79,31.65,31.72,292800.0,11.2686,11.2899,11.2402,11.2651,292800.0
2010-05-25 10:55:00,31.71,31.89,31.69,31.88,257600.0,11.2615,11.3255,11.2544,11.3219,257600.0
2010-05-25 11:00:00,31.89,32.03,31.88,31.99,196300.0,11.3255,11.3752,11.3219,11.361,196300.0
2010-05-25 11:05:00,31.99,32.27,31.99,32.1,490800.0,11.361,11.4604,11.361,11.4,490800.0
2010-05-25 11:10:00,32.09,32.11,32.01,32.11,245200.0,11.3965,11.4036,11.3681,11.4036,245200.0
2010-05-25 11:15:00,32.09,32.13,31.95,31.97,190300.0,11.3965,11.4107,11.3468,11.3539,190300.0
2010-05-25 11:20:00,31.98,32.1,31.94,32.07,248400.0,11.3574,11.4,11.3432,11.3894,248400.0
2010-05-25 11:25:00,32.07,32.23,32.03,32.19,197200.0,11.3894,11.4462,11.3752,11.432,197200.0
2010-05-25 11:30:00,32.19,32.22,32.02,32.02,213700.0,11.432,11.4427,11.3716,11.3716,213700.0
2010-05-25 11:35:00,32.01,32.1,31.98,32.1,235400.0,11.3681,11.4,11.3574,11.4,235400.0
2010-05-25 11:40:00,32.1,32.15,32.01,32.07,149800.0,11.4,11.4178,11.3681,11.3894,149800.0
2010-05-25 11:45:00,32.07,32.12,32.0,32.09,158600.0,11.3894,11.4071,11.3645,11.3965,158600.0
2010-05-25 11:50:00,32.1,32.27,32.1,32.26,191000.0,11.4,11.4604,11.4,11.4569,191000.0
2010-05-25 11:55:00,32.27,32.4,32.25,32.35,268600.0,11.4604,11.5066,11.4533,11.4888,268600.0
2010-05-25 12:00:00,32.35,32.47,32.34,32.43,138100.0,11.4888,11.5314,11.4853,11.5172,138100.0
2010-05-25 12:05:00,32.42,32.44,32.23,32.23,200200.0,11.5137,11.5208,11.4462,11.4462,200200.0
2010-05-25 12:10:00,32.23,32.35,32.21,32.33,172400.0,11.4462,11.4888,11.4391,11.4817,172400.0
2010-05-25 12:15:00,32.33,32.36,32.25,32.29,172400.0,11.4817,11.4924,11.4533,11.4675,172400.0
2010-05-25 12:20:00,32.28,32.33,32.19,32.21,120000.0,11.464,11.4817,11.432,11.4391,120000.0
2010-05-25 12:25:00,32.2,32.35,32.18,32.21,181800.0,11.4356,11.4888,11.4285,11.4391,181800.0
2010-05-25 12:30:00,32.21,32.25,32.15,32.17,134700.0,11.4391,11.4533,11.4178,11.4249,134700.0
2010-05-25 12:35:00,32.18,32.33,32.18,32.33,231500.0,11.4285,11.4817,11.4285,11.4817,231500.0
2010-05-25 12:40:00,32.34,32.35,32.13,32.14,130700.0,11.4853,11.4888,11.4107,11.4142,130700.0
2010-05-25 12:45:00,32.13,32.28,32.13,32.27,104400.0,11.4107,11.464,11.4107,11.4604,104400.0
2010-05-25 12:50:00,32.27,32.29,32.22,32.24,157300.0,11.4604,11.4675,11.4427,11.4498,157300.0
2010-05-25 12:55:00,32.25,32.31,32.19,32.21,155600.0,11.4533,11.4746,11.432,11.4391,155600.0
2010-05-25 13:00:00,32.21,32.26,32.13,32.2,151400.0,11.4391,11.4569,11.4107,11.4356,151400.0
2010-05-25 13:05:00,32.2,32.23,32.13,32.18,143900.0,11.4356,11.4462,11.4107,11.4285,143900.0
2010-05-25 13:10:00,32.17,32.2,32.11,32.16,138900.0,11.4249,11.4356,11.4036,11.4213,138900.0
2010-05-25 13:15:00,32.15,32.18,32.08,32.15,107700.0,11.4178,11.4285,11.3929,11.4178,107700.0
2010-05-25 13:20:00,32.15,32.24,32.12,32.21,153800.0,11.4178,11.4498,11.4071,11.4391,153800.0
2010-05-25 13:25:00,32.22,32.26,32.2,32.23,135900.0,11.4427,11.4569,11.4356,11.4462,135900.0
2010-05-25 13:30:00,32.23,32.25,32.12,32.17,177500.0,11.4462,11.4533,11.4071,11.4249,177500.0
2010-05-25 13:35:00,32.17,32.19,32.08,32.1,128500.0,11.4249,11.432,11.3929,11.4,128500.0
2010-05-25 13:40:00,32.11,32.13,32.04,32.11,167000.0,11.4036,11.4107,11.3787,11.4036,167000.0
2010-05-25 13:45:00,32.1,32.13,32.04,32.12,159600.0,11.4,11.4107,11.3787,11.4071,159600.0
2010-05-25 13:50:00,32.12,32.19,32.09,32.12,240500.0,11.4071,11.432,11.3965,11.4071,240500.0
2010-05-25 13:55:00,32.12,32.14,32.01,32.05,172800.0,11.4071,11.4142,11.3681,11.3823,172800.0
2010-05-25 14:00:00,32.05,32.05,31.96,32.0,222900.0,11.3823,11.3823,11.3503,11.3645,222900.0
2010-05-25 14:05:00,32.01,32.11,31.98,32.03,257600.0,11.3681,11.4036,11.3574,11.3752,257600.0
2010-05-25 14:10:00,32.04,32.2,32.04,32.2,192900.0,11.3787,11.4356,11.3787,11.4356,192900.0
2010-05-25 14:15:00,32.2,32.23,32.13,32.23,180100.0,11.4356,11.4462,11.4107,11.4462,180100.0
2010-05-25 14:20:00,32.24,32.26,32.14,32.2,215300.0,11.4498,11.4569,11.4142,11.4356,215300.0
2010-05-25 14:25:00,32.21,32.35,32.21,32.28,168700.0,11.4391,11.4888,11.4391,11.464,168700.0
2010-05-25 14:30:00,32.28,32.33,32.16,32.17,297700.0,11.464,11.4817,11.4213,11.4249,297700.0
2010-05-25 14:35:00,32.16,32.29,32.15,32.21,255100.0,11.4213,11.4675,11.4178,11.4391,255100.0
2010-05-25 14:40:00,32.22,32.4,32.19,32.32,232200.0,11.4427,11.5066,11.432,11.4782,232200.0
2010-05-25 14:45:00,32.32,32.54,32.31,32.51,280000.0,11.4782,11.5563,11.4746,11.5456,280000.0
2010-05-25 14:50:00,32.51,32.53,32.4,32.52,265600.0,11.5456,11.5528,11.5066,11.5492,265600.0
2010-05-25 14:55:00,32.52,32.52,32.37,32.39,193400.0,11.5492,11.5492,11.4959,11.503,193400.0
2010-05-25 15:00:00,32.39,32.49,32.37,32.41,316300.0,11.503,11.5385,11.4959,11.5101,316300.0
2010-05-25 15:05:00,32.41,32.58,32.4,32.54,366300.0,11.5101,11.5705,11.5066,11.5563,366300.0
2010-05-25 15:10:00,32.54,32.57,32.38,32.4,363400.0,11.5563,11.567,11.4995,11.5066,363400.0
2010-05-25 15:15:00,32.41,32.44,32.38,32.43,225200.0,11.5101,11.5208,11.4995,11.5172,225200.0
2010-05-25 15:20:00,32.43,32.68,32.43,32.66,433700.0,11.5172,11.606,11.5172,11.5989,433700.0
2010-05-25 15:25:00,32.66,32.72,32.61,32.67,336800.0,11.5989,11.6202,11.5812,11.6025,336800.0
2010-05-25 15:30:00,32.68,32.81,32.64,32.78,460500.0,11.606,11.6522,11.5918,11.6415,460500.0
2010-05-25 15:35:00,32.79,32.92,32.74,32.8,431900.0,11.6451,11.6913,11.6273,11.6486,431900.0
2010-05-25 15:40:00,32.79,32.96,32.78,32.89,358900.0,11.6451,11.7055,11.6415,11.6806,358900.0
2010-05-25 15:45:00,32.88,32.92,32.8,32.9,477200.0,11.6771,11.6913,11.6486,11.6842,477200.0
2010-05-25 15:50:00,32.91,32.93,32.75,32.84,563400.0,11.6877,11.6948,11.6309,11.6628,563400.0
2010-05-25 15:55:00,32.83,32.97,32.82,32.89,528600.0,11.6593,11.709,11.6557,11.6806,528600.0
2010-05-26 09:30:00,33.59,33.78,33.53,33.69,538900.0,11.9292,11.9967,11.9079,11.9647,538900.0
2010-05-26 09:35:00,33.68,33.71,33.57,33.65,382500.0,11.9612,11.9718,11.9221,11.9505,382500.0
2010-05-26 09:40:00,33.65,33.68,33.48,33.6,425500.0,11.9505,11.9612,11.8901,11.9328,425500.0
2010-05-26 09:45:00,33.6,33.62,33.41,33.46,362800.0,11.9328,11.9399,11.8653,11.883,362800.0
2010-05-26 09:50:00,33.46,33.52,33.36,33.52,416300.0,11.883,11.9043,11.8475,11.9043,416300.0
2010-05-26 09:55:00,33.52,33.79,33.52,33.78,394200.0,11.9043,12.0002,11.9043,11.9967,394200.0
2010-05-26 10:00:00,33.79,33.91,33.78,33.85,404200.0,12.0002,12.0428,11.9967,12.0215,404200.0
2010-05-26 10:05:00,33.84,33.85,33.71,33.74,415800.0,12.018,12.0215,11.9718,11.9825,415800.0
2010-05-26 10:10:00,33.76,33.91,33.69,33.88,285700.0,11.9896,12.0428,11.9647,12.0322,285700.0
2010-05-26 10:15:00,33.88,33.97,33.85,33.91,440600.0,12.0322,12.0642,12.0215,12.0428,440600.0
2010-05-26 10:20:00,33.9,33.97,33.82,33.92,341800.0,12.0393,12.0642,12.0109,12.0464,341800.0
2010-05-26 10:25:00,33.92,33.95,33.86,33.93,247100.0,12.0464,12.0571,12.0251,12.0499,247100.0
2010-05-26 10:30:00,33.93,34.05,33.87,34.05,439900.0,12.0499,12.0926,12.0286,12.0926,439900.0
2010-05-26 10:35:00,34.04,34.37,33.98,34.32,491900.0,12.089,12.2062,12.0677,12.1885,491900.0
2010-05-26 10:40:00,34.31,34.49,34.24,34.48,707900.0,12.1849,12.2488,12.16,12.2453,707900.0
2010-05-26 10:45:00,34.47,34.62,34.44,34.5,653200.0,12.2417,12.295,12.2311,12.2524,653200.0
2010-05-26 10:50:00,34.5,34.58,34.32,34.36,319700.0,12.2524,12.2808,12.1885,12.2027,319700.0
2010-05-26 10:55:00,34.36,34.38,34.2,34.3,266000.0,12.2027,12.2098,12.1458,12.1814,266000.0
2010-05-26 11:00:00,34.3,34.35,34.12,34.16,249500.0,12.1814,12.1991,12.1174,12.1316,249500.0
2010-05-26 11:05:00,34.15,34.2,34.05,34.18,252700.0,12.1281,12.1458,12.0926,12.1387,252700.0
2010-05-26 11:10:00,34.18,34.26,34.16,34.16,168900.0,12.1387,12.1671,12.1316,12.1316,168900.0
2010-05-26 11:15:00,34.16,34.21,34.05,34.17,204100.0,12.1316,12.1494,12.0926,12.1352,204100.0
2010-05-26 11:20:00,34.17,34.17,33.9,33.98,275800.0,12.1352,12.1352,12.0393,12.0677,275800.0
2010-05-26 11:25:00,33.96,34.0,33.72,33.72,309600.0,12.0606,12.0748,11.9754,11.9754,309600.0
2010-05-26 11:30:00,33.72,33.88,33.71,33.8,208600.0,11.9754,12.0322,11.9718,12.0038,208600.0
2010-05-26 11:35:00,33.8,33.85,33.76,33.79,147800.0,12.0038,12.0215,11.9896,12.0002,147800.0
2010-05-26 11:40:00,33.79,33.87,33.72,33.72,148600.0,12.0002,12.0286,11.9754,11.9754,148600.0
2010-05-26 11:45:00,33.73,33.8,33.47,33.56,347400.0,11.9789,12.0038,11.8866,11.9185,347400.0
2010-05-26 11:50:00,33.56,33.69,33.5,33.69,127500.0,11.9185,11.9647,11.8972,11.9647,127500.0
2010-05-26 11:55:00,33.69,33.82,33.65,33.76,144900.0,11.9647,12.0109,11.9505,11.9896,144900.0
2010-05-26 12:00:00,33.75,33.81,33.65,33.8,136200.0,11.986,12.0073,11.9505,12.0038,136200.0
2010-05-26 12:05:00,33.8,33.92,33.8,33.86,126500.0,12.0038,12.0464,12.0038,12.0251,126500.0
2010-05-26 12:10:00,33.87,33.91,33.76,33.8,166300.0,12.0286,12.0428,11.9896,12.0038,166300.0
2010-05-26 12:15:00,33.8,33.89,33.79,33.87,95000.0,12.0038,12.0357,12.0002,12.0286,95000.0
2010-05-26 12:20:00,33.87,33.94,33.83,33.85,114000.0,12.0286,12.0535,12.0144,12.0215,114000.0
2010-05-26 12:25:00,33.86,33.89,33.77,33.8,152000.0,12.0251,12.0357,11.9931,12.0038,152000.0
2010-05-26 12:30:00,33.81,33.88,33.73,33.88,85900.0,12.0073,12.0322,11.9789,12.0322,85900.0
2010-05-26 12:35:00,33.89,33.96,33.86,33.91,109000.0,12.0357,12.0606,12.0251,12.0428,109000.0
2010-05-26 12:40:00,33.9,33.9,33.72,33.79,206900.0,12.0393,12.0393,11.9754,12.0002,206900.0
2010-05-26 12:45:00,33.79,33.89,33.73,33.73,169700.0,12.0002,12.0357,11.9789,11.9789,169700.0
2010-05-26 12:50:00,33.73,33.92,33.72,33.9,101700.0,11.9789,12.0464,11.9754,12.0393,101700.0
2010-05-26 12:55:00,33.9,34.02,33.87,34.0,129000.0,12.0393,12.0819,12.0286,12.0748,129000.0
2010-05-26 13:00:00,34.0,34.04,33.94,33.98,105500.0,12.0748,12.089,12.0535,12.0677,105500.0
2010-05-26 13:05:00,33.99,34.03,33.92,34.0,140100.0,12.0713,12.0855,12.0464,12.0748,140100.0
2010-05-26 13:10:00,34.0,34.02,33.92,33.94,108900.0,12.0748,12.0819,12.0464,12.0535,108900.0
2010-05-26 13:15:00,33.95,34.01,33.88,33.88,122200.0,12.0571,12.0784,12.0322,12.0322,122200.0
2010-05-26 13:20:00,33.88,33.97,33.87,33.95,99300.0,12.0322,12.0642,12.0286,12.0571,99300.0
2010-05-26 13:25:00,33.96,33.96,33.83,33.83,161200.0,12.0606,12.0606,12.0144,12.0144,161200.0
2010-05-26 13:30:00,33.83,33.9,33.81,33.9,69900.0,12.0144,12.0393,12.0073,12.0393,69900.0
2010-05-26 13:35:00,33.9,34.08,33.89,34.02,142200.0,12.0393,12.1032,12.0357,12.0819,142200.0
2010-05-26 13:40:00,34.02,34.09,34.01,34.08,109500.0,12.0819,12.1068,12.0784,12.1032,109500.0
2010-05-26 13:45:00,34.08,34.11,34.01,34.07,182700.0,12.1032,12.1139,12.0784,12.0997,182700.0
2010-05-26 13:50:00,34.07,34.08,34.01,34.02,79400.0,12.0997,12.1032,12.0784,12.0819,79400.0
2010-05-26 13:55:00,34.01,34.1,33.97,33.99,176400.0,12.0784,12.1103,12.0642,12.0713,176400.0
2010-05-26 14:00:00,34.0,34.03,33.91,33.91,166100.0,12.0748,12.0855,12.0428,12.0428,166100.0
2010-05-26 14:05:00,33.91,34.02,33.91,33.99,125000.0,12.0428,12.0819,12.0428,12.0713,125000.0
2010-05-26 14:10:00,33.98,33.99,33.85,33.87,125100.0,12.0677,12.0713,12.0215,12.0286,125100.0
2010-05-26 14:15:00,33.86,33.97,33.85,33.97,96900.0,12.0251,12.0642,12.0215,12.0642,96900.0
2010-05-26 14:20:00,33.97,33.98,33.83,33.89,161800.0,12.0642,12.0677,12.0144,12.0357,161800.0
2010-05-26 14:25:00,33.89,33.93,33.81,33.89,170100.0,12.0357,12.0499,12.0073,12.0357,170100.0
2010-05-26 14:30:00,33.89,33.91,33.66,33.76,249000.0,12.0357,12.0428,11.9541,11.9896,249000.0
2010-05-26 14:35:00,33.76,33.77,33.61,33.74,202200.0,11.9896,11.9931,11.9363,11.9825,202200.0
2010-05-26 14:40:00,33.73,33.77,33.6,33.65,219900.0,11.9789,11.9931,11.9328,11.9505,219900.0
2010-05-26 14:45:00,33.64,33.66,33.54,33.63,173000.0,11.947,11.9541,11.9114,11.9434,173000.0
2010-05-26 14:50:00,33.63,33.71,33.55,33.66,388700.0,11.9434,11.9718,11.915,11.9541,388700.0
2010-05-26 14:55:00,33.65,33.81,33.64,33.81,283000.0,11.9505,12.0073,11.947,12.0073,283000.0
2010-05-26 15:00:00,33.81,33.93,33.76,33.77,250900.0,12.0073,12.0499,11.9896,11.9931,250900.0
2010-05-26 15:05:00,33.78,33.83,33.74,33.76,200400.0,11.9967,12.0144,11.9825,11.9896,200400.0
2010-05-26 15:10:00,33.77,33.91,33.74,33.9,158700.0,11.9931,12.0428,11.9825,12.0393,158700.0
2010-05-26 15:15:00,33.9,33.91,33.7,33.75,295100.0,12.0393,12.0428,11.9683,11.986,295100.0
2010-05-26 15:20:00,33.75,33.83,33.59,33.6,225800.0,11.986,12.0144,11.9292,11.9328,225800.0
2010-05-26 15:25:00,33.59,33.61,33.27,33.33,396400.0,11.9292,11.9363,11.8156,11.8369,396400.0
2010-05-26 15:30:00,33.33,33.38,33.25,33.26,417300.0,11.8369,11.8546,11.8085,11.812,417300.0
2010-05-26 15:35:00,33.26,33.38,33.15,33.38,590600.0,11.812,11.8546,11.7729,11.8546,590600.0
2010-05-26 15:40:00,33.38,33.54,33.38,33.51,474900.0,11.8546,11.9114,11.8546,11.9008,474900.0
2010-05-26 15:45:00,33.51,33.55,33.36,33.48,679500.0,11.9008,11.915,11.8475,11.8901,679500.0
2010-05-26 15:50:00,33.47,33.49,33.38,33.46,628600.0,11.8866,11.8937,11.8546,11.883,628600.0
2010-05-26 15:55:00,33.47,33.56,33.44,33.56,989500.0,11.8866,11.9185,11.8759,11.9185,989500.0
2010-05-27 09:30:00,34.93,35.22,34.8,35.04,492400.0,12.4051,12.5081,12.3589,12.4442,492400.0
2010-05-27 09:35:00,35.05,35.09,34.65,34.7,382400.0,12.4477,12.4619,12.3057,12.3234,382400.0
2010-05-27 09:40:00,34.7,34.94,34.67,34.91,369300.0,12.3234,12.4086,12.3128,12.398,369300.0
2010-05-27 09:45:00,34.93,35.12,34.92,34.92,362400.0,12.4051,12.4726,12.4015,12.4015,362400.0
2010-05-27 09:50:00,34.92,35.03,34.86,34.94,393900.0,12.4015,12.4406,12.3802,12.4086,393900.0
2010-05-27 09:55:00,34.94,35.01,34.85,34.93,309500.0,12.4086,12.4335,12.3767,12.4051,309500.0
2010-05-27 10:00:00,34.93,34.95,34.8,34.87,339200.0,12.4051,12.4122,12.3589,12.3838,339200.0
2010-05-27 10:05:00,34.87,34.96,34.86,34.95,377500.0,12.3838,12.4157,12.3802,12.4122,377500.0
2010-05-27 10:10:00,34.95,35.06,34.95,35.02,323000.0,12.4122,12.4513,12.4122,12.4371,323000.0
2010-05-27 10:15:00,35.01,35.08,34.93,35.01,389500.0,12.4335,12.4584,12.4051,12.4335,389500.0
2010-05-27 10:20:00,35.01,35.09,34.93,35.07,281700.0,12.4335,12.4619,12.4051,12.4548,281700.0
2010-05-27 10:25:00,35.08,35.18,35.05,35.15,241600.0,12.4584,12.4939,12.4477,12.4832,241600.0
2010-05-27 10:30:00,35.15,35.26,35.13,35.23,386100.0,12.4832,12.5223,12.4761,12.5116,386100.0
2010-05-27 10:35:00,35.24,35.29,35.21,35.23,397800.0,12.5152,12.5329,12.5045,12.5116,397800.0
2010-05-27 10:40:00,35.23,35.25,35.14,35.16,290100.0,12.5116,12.5187,12.4797,12.4868,290100.0
2010-05-27 10:45:00,35.16,35.19,35.07,35.18,258600.0,12.4868,12.4974,12.4548,12.4939,258600.0
2010-05-27 10:50:00,35.18,35.34,35.17,35.32,363900.0,12.4939,12.5507,12.4903,12.5436,363900.0
2010-05-27 10:55:00,35.32,35.33,35.23,35.26,255900.0,12.5436,12.5471,12.5116,12.5223,255900.0
2010-05-27 11:00:00,35.26,35.44,35.21,35.41,381600.0,12.5223,12.5862,12.5045,12.5756,381600.0
2010-05-27 11:05:00,35.41,35.49,35.37,35.44,345800.0,12.5756,12.604,12.5614,12.5862,345800.0
2010-05-27 11:10:00,35.43,35.44,35.27,35.3,294600.0,12.5827,12.5862,12.5258,12.5365,294600.0
2010-05-27 11:15:00,35.31,35.39,35.26,35.31,352800.0,12.54,12.5685,12.5223,12.54,352800.0
2010-05-27 11:20:00,35.31,35.43,35.27,35.37,229400.0,12.54,12.5827,12.5258,12.5614,229400.0
2010-05-27 11:25:00,35.36,35.52,35.36,35.47,324800.0,12.5578,12.6146,12.5578,12.5969,324800.0
2010-05-27 11:30:00,35.47,35.53,35.39,35.42,348400.0,12.5969,12.6182,12.5685,12.5791,348400.0
2010-05-27 11:35:00,35.43,35.45,35.25,35.25,258100.0,12.5827,12.5898,12.5187,12.5187,258100.0
2010-05-27 11:40:00,35.25,35.31,35.18,35.21,247600.0,12.5187,12.54,12.4939,12.5045,247600.0
2010-05-27 11:45:00,35.21,35.27,35.17,35.27,145600.0,12.5045,12.5258,12.4903,12.5258,145600.0
2010-05-27 11:50:00,35.27,35.35,35.24,35.28,257700.0,12.5258,12.5542,12.5152,12.5294,257700.0
2010-05-27 11:55:00,35.28,35.38,35.22,35.35,172900.0,12.5294,12.5649,12.5081,12.5542,172900.0
2010-05-27 12:00:00,35.35,35.35,35.21,35.26,132300.0,12.5542,12.5542,12.5045,12.5223,132300.0
2010-05-27 12:05:00,35.25,35.32,35.18,35.28,244300.0,12.5187,12.5436,12.4939,12.5294,244300.0
2010-05-27 12:10:00,35.28,35.31,35.16,35.26,145200.0,12.5294,12.54,12.4868,12.5223,145200.0
2010-05-27 12:15:00,35.26,35.27,35.16,35.21,115200.0,12.5223,12.5258,12.4868,12.5045,115200.0
2010-05-27 12:20:00,35.22,35.22,35.13,35.14,202500.0,12.5081,12.5081,12.4761,12.4797,202500.0
2010-05-27 12:25:00,35.14,35.23,35.13,35.19,103300.0,12.4797,12.5116,12.4761,12.4974,103300.0
2010-05-27 12:30:00,35.19,35.2,35.14,35.18,101900.0,12.4974,12.501,12.4797,12.4939,101900.0
2010-05-27 12:35:00,35.18,35.22,35.14,35.16,113500.0,12.4939,12.5081,12.4797,12.4868,113500.0
2010-05-27 12:40:00,35.17,35.2,35.13,35.14,151300.0,12.4903,12.501,12.4761,12.4797,151300.0
2010-05-27 12:45:00,35.14,35.24,35.14,35.22,109700.0,12.4797,12.5152,12.4797,12.5081,109700.0
2010-05-27 12:50:00,35.23,35.25,35.16,35.2,126600.0,12.5116,12.5187,12.4868,12.501,126600.0
2010-05-27 12:55:00,35.2,35.25,35.1,35.1,156700.0,12.501,12.5187,12.4655,12.4655,156700.0
2010-05-27 13:00:00,35.11,35.15,35.06,35.1,172400.0,12.469,12.4832,12.4513,12.4655,172400.0
2010-05-27 13:05:00,35.09,35.1,34.99,35.02,226100.0,12.4619,12.4655,12.4264,12.4371,226100.0
2010-05-27 13:10:00,35.02,35.05,34.99,35.05,137300.0,12.4371,12.4477,12.4264,12.4477,137300.0
2010-05-27 13:15:00,35.05,35.11,35.05,35.08,147500.0,12.4477,12.469,12.4477,12.4584,147500.0
2010-05-27 13:20:00,35.08,35.24,35.08,35.17,182900.0,12.4584,12.5152,12.4584,12.4903,182900.0
2010-05-27 13:25:00,35.17,35.2,35.02,35.1,545600.0,12.4903,12.501,12.4371,12.4655,545600.0
2010-05-27 13:30:00,35.1,35.11,35.01,35.03,141100.0,12.4655,12.469,12.4335,12.4406,141100.0
2010-05-27 13:35:00,35.03,35.16,35.02,35.13,166900.0,12.4406,12.4868,12.4371,12.4761,166900.0
2010-05-27 13:40:00,35.14,35.16,35.07,35.09,113500.0,12.4797,12.4868,12.4548,12.4619,113500.0
2010-05-27 13:45:00,35.08,35.14,35.08,35.14,101600.0,12.4584,12.4797,12.4584,12.4797,101600.0
2010-05-27 13:50:00,35.13,35.15,35.03,35.04,154500.0,12.4761,12.4832,12.4406,12.4442,154500.0
2010-05-27 13:55:00,35.04,35.08,35.0,35.04,152600.0,12.4442,12.4584,12.43,12.4442,152600.0
2010-05-27 14:00:00,35.04,35.08,35.03,35.05,65000.0,12.4442,12.4584,12.4406,12.4477,65000.0
2010-05-27 14:05:00,35.06,35.14,35.06,35.11,181300.0,12.4513,12.4797,12.4513,12.469,181300.0
2010-05-27 14:10:00,35.11,35.21,35.11,35.17,226200.0,12.469,12.5045,12.469,12.4903,226200.0
2010-05-27 14:15:00,35.17,35.22,35.15,35.21,148200.0,12.4903,12.5081,12.4832,12.5045,148200.0
2010-05-27 14:20:00,35.22,35.27,35.2,35.24,218700.0,12.5081,12.5258,12.501,12.5152,218700.0
2010-05-27 14:25:00,35.23,35.27,35.18,35.27,169700.0,12.5116,12.5258,12.4939,12.5258,169700.0
2010-05-27 14:30:00,35.27,35.3,35.22,35.27,253900.0,12.5258,12.5365,12.5081,12.5258,253900.0
2010-05-27 14:35:00,35.28,35.32,35.26,35.3,174500.0,12.5294,12.5436,12.5223,12.5365,174500.0
2010-05-27 14:40:00,35.31,35.36,35.3,35.33,225500.0,12.54,12.5578,12.5365,12.5471,225500.0
2010-05-27 14:45:00,35.33,35.34,35.24,35.33,154100.0,12.5471,12.5507,12.5152,12.5471,154100.0
2010-05-27 14:50:00,35.33,35.34,35.17,35.21,169800.0,12.5471,12.5507,12.4903,12.5045,169800.0
2010-05-27 14:55:00,35.2,35.26,35.2,35.21,198700.0,12.501,12.5223,12.501,12.5045,198700.0
2010-05-27 15:00:00,35.21,35.29,35.19,35.28,231500.0,12.5045,12.5329,12.4974,12.5294,231500.0
2010-05-27 15:05:00,35.28,35.29,35.23,35.26,101400.0,12.5294,12.5329,12.5116,12.5223,101400.0
2010-05-27 15:10:00,35.25,35.35,35.23,35.32,228500.0,12.5187,12.5542,12.5116,12.5436,228500.0
2010-05-27 15:15:00,35.32,35.43,35.28,35.28,157600.0,12.5436,12.5827,12.5294,12.5294,157600.0
2010-05-27 15:20:00,35.28,35.3,35.2,35.26,160900.0,12.5294,12.5365,12.501,12.5223,160900.0
2010-05-27 15:25:00,35.27,35.27,35.19,35.25,233900.0,12.5258,12.5258,12.4974,12.5187,233900.0
2010-05-27 15:30:00,35.26,35.32,35.23,35.27,162300.0,12.5223,12.5436,12.5116,12.5258,162300.0
2010-05-27 15:35:00,35.26,35.31,35.23,35.27,269300.0,12.5223,12.54,12.5116,12.5258,269300.0
2010-05-27 15:40:00,35.27,35.36,35.23,35.35,435300.0,12.5258,12.5578,12.5116,12.5542,435300.0
2010-05-27 15:45:00,35.34,35.39,35.29,35.38,338700.0,12.5507,12.5685,12.5329,12.5649,338700.0
2010-05-27 15:50:00,35.39,35.45,35.37,35.45,544300.0,12.5685,12.5898,12.5614,12.5898,544300.0
2010-05-27 15:55:00,35.44,35.52,35.4,35.52,843400.0,12.5862,12.6146,12.572,12.6146,843400.0
2010-05-28 09:30:00,35.4,35.54,35.32,35.39,527900.0,12.572,12.6217,12.5436,12.5685,527900.0
2010-05-28 09:35:00,35.38,35.4,35.02,35.26,543100.0,12.5649,12.572,12.4371,12.5223,543100.0
2010-05-28 09:40:00,35.26,35.28,35.01,35.04,186000.0,12.5223,12.5294,12.4335,12.4442,186000.0
2010-05-28 09:45:00,35.05,35.16,35.01,35.13,212200.0,12.4477,12.4868,12.4335,12.4761,212200.0
2010-05-28 09:50:00,35.13,35.23,35.12,35.14,146800.0,12.4761,12.5116,12.4726,12.4797,146800.0
2010-05-28 09:55:00,35.15,35.3,35.05,35.29,154700.0,12.4832,12.5365,12.4477,12.5329,154700.0
2010-05-28 10:00:00,35.29,35.37,35.26,35.33,237300.0,12.5329,12.5614,12.5223,12.5471,237300.0
2010-05-28 10:05:00,35.33,35.59,35.3,35.53,316700.0,12.5471,12.6395,12.5365,12.6182,316700.0
2010-05-28 10:10:00,35.54,35.61,35.48,35.56,183000.0,12.6217,12.6466,12.6004,12.6288,183000.0
2010-05-28 10:15:00,35.55,35.65,35.55,35.63,220900.0,12.6253,12.6608,12.6253,12.6537,220900.0
2010-05-28 10:20:00,35.63,35.65,35.44,35.48,280100.0,12.6537,12.6608,12.5862,12.6004,280100.0
2010-05-28 10:25:00,35.48,35.56,35.44,35.48,185500.0,12.6004,12.6288,12.5862,12.6004,185500.0
2010-05-28 10:30:00,35.49,35.57,35.41,35.54,242800.0,12.604,12.6324,12.5756,12.6217,242800.0
2010-05-28 10:35:00,35.54,35.59,35.47,35.48,445400.0,12.6217,12.6395,12.5969,12.6004,445400.0
2010-05-28 10:40:00,35.48,35.49,35.37,35.41,422700.0,12.6004,12.604,12.5614,12.5756,422700.0
2010-05-28 10:45:00,35.41,35.5,35.31,35.31,207200.0,12.5756,12.6075,12.54,12.54,207200.0
2010-05-28 10:50:00,35.31,35.42,35.29,35.3,304600.0,12.54,12.5791,12.5329,12.5365,304600.0
2010-05-28 10:55:00,35.3,35.37,35.28,35.32,214000.0,12.5365,12.5614,12.5294,12.5436,214000.0
2010-05-28 11:00:00,35.32,35.44,35.3,35.34,176200.0,12.5436,12.5862,12.5365,12.5507,176200.0
2010-05-28 11:05:00,35.34,35.38,35.22,35.33,187400.0,12.5507,12.5649,12.5081,12.5471,187400.0
2010-05-28 11:10:00,35.33,35.43,35.17,35.22,229400.0,12.5471,12.5827,12.4903,12.5081,229400.0
2010-05-28 11:15:00,35.22,35.26,35.13,35.23,199900.0,12.5081,12.5223,12.4761,12.5116,199900.0
2010-05-28 11:20:00,35.22,35.24,35.16,35.21,154100.0,12.5081,12.5152,12.4868,12.5045,154100.0
2010-05-28 11:25:00,35.21,35.33,35.21,35.3,103300.0,12.5045,12.5471,12.5045,12.5365,103300.0
2010-05-28 11:30:00,35.29,35.34,35.17,35.23,191600.0,12.5329,12.5507,12.4903,12.5116,191600.0
2010-05-28 11:35:00,35.23,35.31,35.22,35.25,89700.0,12.5116,12.54,12.5081,12.5187,89700.0
2010-05-28 11:40:00,35.25,35.41,35.23,35.39,130100.0,12.5187,12.5756,12.5116,12.5685,130100.0
2010-05-28 11:45:00,35.39,35.5,35.37,35.46,132500.0,12.5685,12.6075,12.5614,12.5933,132500.0
2010-05-28 11:50:00,35.47,35.5,35.39,35.5,127200.0,12.5969,12.6075,12.5685,12.6075,127200.0
2010-05-28 11:55:00,35.49,35.49,35.43,35.43,93700.0,12.604,12.604,12.5827,12.5827,93700.0
2010-05-28 12:00:00,35.44,35.48,35.37,35.38,137100.0,12.5862,12.6004,12.5614,12.5649,137100.0
2010-05-28 12:05:00,35.38,35.42,35.34,35.41,117500.0,12.5649,12.5791,12.5507,12.5756,117500.0
2010-05-28 12:10:00,35.41,35.54,35.4,35.53,119800.0,12.5756,12.6217,12.572,12.6182,119800.0
2010-05-28 12:15:00,35.53,35.64,35.53,35.62,353400.0,12.6182,12.6572,12.6182,12.6501,353400.0
2010-05-28 12:20:00,35.62,35.72,35.61,35.7,267700.0,12.6501,12.6857,12.6466,12.6785,267700.0
2010-05-28 12:25:00,35.71,35.71,35.65,35.68,143400.0,12.6821,12.6821,12.6608,12.6714,143400.0
2010-05-28 12:30:00,35.69,35.81,35.69,35.73,266800.0,12.675,12.7176,12.675,12.6892,266800.0
2010-05-28 12:35:00,35.74,35.75,35.31,35.34,444200.0,12.6928,12.6963,12.54,12.5507,444200.0
2010-05-28 12:40:00,35.35,35.53,35.3,35.31,477900.0,12.5542,12.6182,12.5365,12.54,477900.0
2010-05-28 12:45:00,35.3,35.4,35.2,35.39,446900.0,12.5365,12.572,12.501,12.5685,446900.0
2010-05-28 12:50:00,35.39,35.47,35.32,35.42,205100.0,12.5685,12.5969,12.5436,12.5791,205100.0
2010-05-28 12:55:00,35.42,35.49,35.37,35.41,218300.0,12.5791,12.604,12.5614,12.5756,218300.0
2010-05-28 13:00:00,35.42,35.5,35.42,35.46,156700.0,12.5791,12.6075,12.5791,12.5933,156700.0
2010-05-28 13:05:00,35.46,35.49,35.33,35.36,128700.0,12.5933,12.604,12.5471,12.5578,128700.0
2010-05-28 13:10:00,35.36,35.49,35.32,35.39,112100.0,12.5578,12.604,12.5436,12.5685,112100.0
2010-05-28 13:15:00,35.4,35.46,35.32,35.44,134600.0,12.572,12.5933,12.5436,12.5862,134600.0
2010-05-28 13:20:00,35.43,35.45,35.36,35.38,117000.0,12.5827,12.5898,12.5578,12.5649,117000.0
2010-05-28 13:25:00,35.38,35.4,35.33,35.35,113600.0,12.5649,12.572,12.5471,12.5542,113600.0
2010-05-28 13:30:00,35.36,35.4,35.27,35.28,169200.0,12.5578,12.572,12.5258,12.5294,169200.0
2010-05-28 13:35:00,35.28,35.39,35.28,35.39,105000.0,12.5294,12.5685,12.5294,12.5685,105000.0
2010-05-28 13:40:00,35.39,35.42,35.35,35.39,84700.0,12.5685,12.5791,12.5542,12.5685,84700.0
2010-05-28 13:45:00,35.39,35.39,35.19,35.21,155500.0,12.5685,12.5685,12.4974,12.5045,155500.0
2010-05-28 13:50:00,35.21,35.28,35.18,35.25,94800.0,12.5045,12.5294,12.4939,12.5187,94800.0
2010-05-28 13:55:00,35.25,35.27,35.16,35.19,124500.0,12.5187,12.5258,12.4868,12.4974,124500.0
2010-05-28 14:00:00,35.18,35.2,35.12,35.14,112500.0,12.4939,12.501,12.4726,12.4797,112500.0
2010-05-28 14:05:00,35.14,35.21,35.07,35.16,191400.0,12.4797,12.5045,12.4548,12.4868,191400.0
2010-05-28 14:10:00,35.17,35.26,35.15,35.21,138900.0,12.4903,12.5223,12.4832,12.5045,138900.0
2010-05-28 14:15:00,35.2,35.29,35.17,35.26,122000.0,12.501,12.5329,12.4903,12.5223,122000.0
2010-05-28 14:20:00,35.27,35.28,35.18,35.24,81600.0,12.5258,12.5294,12.4939,12.5152,81600.0
2010-05-28 14:25:00,35.23,35.33,35.23,35.3,104000.0,12.5116,12.5471,12.5116,12.5365,104000.0
2010-05-28 14:30:00,35.31,35.33,35.25,35.32,106500.0,12.54,12.5471,12.5187,12.5436,106500.0
2010-05-28 14:35:00,35.32,35.36,35.28,35.34,119300.0,12.5436,12.5578,12.5294,12.5507,119300.0
2010-05-28 14:40:00,35.33,35.39,35.33,35.38,79900.0,12.5471,12.5685,12.5471,12.5649,79900.0
2010-05-28 14:45:00,35.39,35.56,35.39,35.52,188500.0,12.5685,12.6288,12.5685,12.6146,188500.0
2010-05-28 14:50:00,35.52,35.68,35.5,35.66,331300.0,12.6146,12.6714,12.6075,12.6643,331300.0
2010-05-28 14:55:00,35.67,35.67,35.54,35.56,239700.0,12.6679,12.6679,12.6217,12.6288,239700.0
2010-05-28 15:00:00,35.56,35.58,35.52,35.57,193800.0,12.6288,12.6359,12.6146,12.6324,193800.0
2010-05-28 15:05:00,35.57,35.67,35.56,35.62,286900.0,12.6324,12.6679,12.6288,12.6501,286900.0
2010-05-28 15:10:00,35.63,35.68,35.62,35.65,387300.0,12.6537,12.6714,12.6501,12.6608,387300.0
2010-05-28 15:15:00,35.65,35.77,35.63,35.76,492000.0,12.6608,12.7034,12.6537,12.6999,492000.0
2010-05-28 15:20:00,35.76,35.82,35.73,35.77,389900.0,12.6999,12.7212,12.6892,12.7034,389900.0
2010-05-28 15:25:00,35.76,35.79,35.72,35.78,219900.0,12.6999,12.7105,12.6857,12.707,219900.0
2010-05-28 15:30:00,35.78,35.87,35.77,35.86,306000.0,12.707,12.7389,12.7034,12.7354,306000.0
2010-05-28 15:35:00,35.86,35.87,35.8,35.86,302700.0,12.7354,12.7389,12.7141,12.7354,302700.0
2010-05-28 15:40:00,35.86,35.9,35.81,35.9,347800.0,12.7354,12.7496,12.7176,12.7496,347800.0
2010-05-28 15:45:00,35.89,35.9,35.65,35.79,686700.0,12.746,12.7496,12.6608,12.7105,686700.0
2010-05-28 15:50:00,35.79,35.83,35.74,35.79,673600.0,12.7105,12.7247,12.6928,12.7105,673600.0
2010-05-28 15:55:00,35.79,35.8,35.58,35.61,832700.0,12.7105,12.7141,12.6359,12.6466,832700.0
2010-06-01 09:30:00,36.5,36.5,36.09,36.19,870100.0,12.9627,12.9627,12.8171,12.8526,870100.0
2010-06-01 09:35:00,36.18,36.2,36.03,36.15,375800.0,12.849,12.8561,12.7957,12.8384,375800.0
2010-06-01 09:40:00,36.15,36.25,36.06,36.21,396900.0,12.8384,12.8739,12.8064,12.8597,396900.0
2010-06-01 09:45:00,36.21,36.33,36.12,36.27,395100.0,12.8597,12.9023,12.8277,12.881,395100.0
2010-06-01 09:50:00,36.26,36.31,36.17,36.2,322400.0,12.8774,12.8952,12.8455,12.8561,322400.0
2010-06-01 09:55:00,36.21,36.22,36.09,36.1,320800.0,12.8597,12.8632,12.8171,12.8206,320800.0
2010-06-01 10:00:00,36.11,36.47,36.1,36.44,546100.0,12.8242,12.952,12.8206,12.9414,546100.0
2010-06-01 10:05:00,36.44,36.57,36.42,36.5,383600.0,12.9414,12.9875,12.9343,12.9627,383600.0
2010-06-01 10:10:00,36.5,36.57,36.45,36.5,261500.0,12.9627,12.9875,12.9449,12.9627,261500.0
2010-06-01 10:15:00,36.51,36.65,36.48,36.65,401400.0,12.9662,13.0159,12.9556,13.0159,401400.0
2010-06-01 10:20:00,36.64,36.9,36.63,36.86,563200.0,13.0124,13.1047,13.0088,13.0905,563200.0
2010-06-01 10:25:00,36.86,37.07,36.86,37.03,453100.0,13.0905,13.1651,13.0905,13.1509,453100.0
2010-06-01 10:30:00,37.03,37.19,37.03,37.09,650200.0,13.1509,13.2077,13.1509,13.1722,650200.0
2010-06-01 10:35:00,37.1,37.18,37.02,37.03,401800.0,13.1757,13.2042,13.1473,13.1509,401800.0
2010-06-01 10:40:00,37.03,37.12,36.88,36.9,542800.0,13.1509,13.1828,13.0976,13.1047,542800.0
2010-06-01 10:45:00,36.91,37.06,36.9,37.06,452300.0,13.1083,13.1615,13.1047,13.1615,452300.0
2010-06-01 10:50:00,37.06,37.2,37.02,37.12,407500.0,13.1615,13.2113,13.1473,13.1828,407500.0
2010-06-01 10:55:00,37.12,37.19,37.1,37.16,269700.0,13.1828,13.2077,13.1757,13.1971,269700.0
2010-06-01 11:00:00,37.17,37.18,37.0,37.0,282400.0,13.2006,13.2042,13.1402,13.1402,282400.0
2010-06-01 11:05:00,37.0,37.0,36.89,36.95,253500.0,13.1402,13.1402,13.1012,13.1225,253500.0
2010-06-01 11:10:00,36.94,36.99,36.88,36.89,265700.0,13.1189,13.1367,13.0976,13.1012,265700.0
2010-06-01 11:15:00,36.89,36.89,36.8,36.81,356000.0,13.1012,13.1012,13.0692,13.0728,356000.0
2010-06-01 11:20:00,36.81,36.84,36.73,36.84,280500.0,13.0728,13.0834,13.0443,13.0834,280500.0
2010-06-01 11:25:00,36.85,37.0,36.82,36.98,210500.0,13.087,13.1402,13.0763,13.1331,210500.0
2010-06-01 11:30:00,36.98,36.99,36.86,36.91,165100.0,13.1331,13.1367,13.0905,13.1083,165100.0
2010-06-01 11:35:00,36.91,36.93,36.82,36.84,175400.0,13.1083,13.1154,13.0763,13.0834,175400.0
2010-06-01 11:40:00,36.84,36.86,36.67,36.71,186300.0,13.0834,13.0905,13.023,13.0372,186300.0
2010-06-01 11:45:00,36.7,36.71,36.53,36.6,458500.0,13.0337,13.0372,12.9733,12.9982,458500.0
2010-06-01 11:50:00,36.6,36.61,36.48,36.51,249100.0,12.9982,13.0017,12.9556,12.9662,249100.0
2010-06-01 11:55:00,36.51,36.53,36.44,36.47,288400.0,12.9662,12.9733,12.9414,12.952,288400.0
2010-06-01 12:00:00,36.47,36.65,36.44,36.61,270300.0,12.952,13.0159,12.9414,13.0017,270300.0
2010-06-01 12:05:00,36.61,36.61,36.45,36.46,168900.0,13.0017,13.0017,12.9449,12.9485,168900.0
2010-06-01 12:10:00,36.46,36.58,36.43,36.47,223300.0,12.9485,12.9911,12.9378,12.952,223300.0
2010-06-01 12:15:00,36.46,36.53,36.45,36.49,147900.0,12.9485,12.9733,12.9449,12.9591,147900.0
2010-06-01 12:20:00,36.49,36.5,36.43,36.43,118700.0,12.9591,12.9627,12.9378,12.9378,118700.0
2010-06-01 12:25:00,36.44,36.55,36.44,36.53,133500.0,12.9414,12.9804,12.9414,12.9733,133500.0
2010-06-01 12:30:00,36.52,36.53,36.43,36.52,160300.0,12.9698,12.9733,12.9378,12.9698,160300.0
2010-06-01 12:35:00,36.52,36.52,36.45,36.47,110700.0,12.9698,12.9698,12.9449,12.952,110700.0
2010-06-01 12:40:00,36.48,36.55,36.46,36.47,179700.0,12.9556,12.9804,12.9485,12.952,179700.0
2010-06-01 12:45:00,36.46,36.49,36.42,36.47,184500.0,12.9485,12.9591,12.9343,12.952,184500.0
2010-06-01 12:50:00,36.48,36.49,36.41,36.44,124000.0,12.9556,12.9591,12.9307,12.9414,124000.0
2010-06-01 12:55:00,36.44,36.44,36.22,36.24,164600.0,12.9414,12.9414,12.8632,12.8703,164600.0
2010-06-01 13:00:00,36.24,36.38,36.23,36.32,140700.0,12.8703,12.92,12.8668,12.8987,140700.0
2010-06-01 13:05:00,36.32,36.42,36.29,36.39,125900.0,12.8987,12.9343,12.8881,12.9236,125900.0
2010-06-01 13:10:00,36.39,36.57,36.37,36.54,218500.0,12.9236,12.9875,12.9165,12.9769,218500.0
2010-06-01 13:15:00,36.53,36.78,36.53,36.73,242700.0,12.9733,13.0621,12.9733,13.0443,242700.0
2010-06-01 13:20:00,36.74,36.77,36.64,36.67,196900.0,13.0479,13.0586,13.0124,13.023,196900.0
2010-06-01 13:25:00,36.66,36.75,36.62,36.71,132900.0,13.0195,13.0514,13.0053,13.0372,132900.0
2010-06-01 13:30:00,36.72,36.79,36.71,36.73,200800.0,13.0408,13.0657,13.0372,13.0443,200800.0
2010-06-01 13:35:00,36.73,36.73,36.62,36.65,150500.0,13.0443,13.0443,13.0053,13.0159,150500.0
2010-06-01 13:40:00,36.65,36.67,36.58,36.6,199600.0,13.0159,13.023,12.9911,12.9982,199600.0
2010-06-01 13:45:00,36.61,36.63,36.53,36.56,202300.0,13.0017,13.0088,12.9733,12.984,202300.0
2010-06-01 13:50:00,36.57,36.58,36.38,36.46,208900.0,12.9875,12.9911,12.92,12.9485,208900.0
2010-06-01 13:55:00,36.46,36.47,36.35,36.35,137700.0,12.9485,12.952,12.9094,12.9094,137700.0
2010-06-01 14:00:00,36.35,36.36,36.19,36.26,349100.0,12.9094,12.9129,12.8526,12.8774,349100.0
2010-06-01 14:05:00,36.27,36.33,36.17,36.23,283100.0,12.881,12.9023,12.8455,12.8668,283100.0
2010-06-01 14:10:00,36.23,36.31,36.21,36.29,323900.0,12.8668,12.8952,12.8597,12.8881,323900.0
2010-06-01 14:15:00,36.29,36.3,36.18,36.24,241200.0,12.8881,12.8916,12.849,12.8703,241200.0
2010-06-01 14:20:00,36.24,36.36,36.2,36.3,288900.0,12.8703,12.9129,12.8561,12.8916,288900.0
2010-06-01 14:25:00,36.31,36.32,36.21,36.24,148800.0,12.8952,12.8987,12.8597,12.8703,148800.0
2010-06-01 14:30:00,36.23,36.36,36.23,36.3,167200.0,12.8668,12.9129,12.8668,12.8916,167200.0
2010-06-01 14:35:00,36.3,36.31,36.23,36.25,217200.0,12.8916,12.8952,12.8668,12.8739,217200.0
2010-06-01 14:40:00,36.25,36.27,36.18,36.22,235600.0,12.8739,12.881,12.849,12.8632,235600.0
2010-06-01 14:45:00,36.21,36.26,36.19,36.25,127200.0,12.8597,12.8774,12.8526,12.8739,127200.0
2010-06-01 14:50:00,36.26,36.27,36.07,36.08,300700.0,12.8774,12.881,12.81,12.8135,300700.0
2010-06-01 14:55:00,36.08,36.15,36.04,36.15,284200.0,12.8135,12.8384,12.7993,12.8384,284200.0
2010-06-01 15:00:00,36.15,36.16,36.03,36.08,245500.0,12.8384,12.8419,12.7957,12.8135,245500.0
2010-06-01 15:05:00,36.09,36.11,36.01,36.03,288700.0,12.8171,12.8242,12.7886,12.7957,288700.0
2010-06-01 15:10:00,36.03,36.06,35.96,36.05,339300.0,12.7957,12.8064,12.7709,12.8028,339300.0
2010-06-01 15:15:00,36.05,36.09,35.93,35.96,231900.0,12.8028,12.8171,12.7602,12.7709,231900.0
2010-06-01 15:20:00,35.96,35.97,35.77,35.84,464700.0,12.7709,12.7744,12.7034,12.7283,464700.0
2010-06-01 15:25:00,35.84,35.92,35.8,35.92,229100.0,12.7283,12.7567,12.7141,12.7567,229100.0
2010-06-01 15:30:00,35.91,36.0,35.87,35.98,249900.0,12.7531,12.7851,12.7389,12.778,249900.0
2010-06-01 15:35:00,35.99,36.01,35.93,35.94,270800.0,12.7815,12.7886,12.7602,12.7638,270800.0
2010-06-01 15:40:00,35.94,35.99,35.81,35.81,382400.0,12.7638,12.7815,12.7176,12.7176,382400.0
2010-06-01 15:45:00,35.82,35.83,35.65,35.7,502200.0,12.7212,12.7247,12.6608,12.6785,502200.0
2010-06-01 15:50:00,35.7,35.7,35.5,35.52,652500.0,12.6785,12.6785,12.6075,12.6146,652500.0
2010-06-01 15:55:00,35.52,35.66,35.52,35.63,738000.0,12.6146,12.6643,12.6146,12.6537,738000.0
2010-06-02 09:30:00,36.1,36.1,35.8,35.8,347900.0,12.8206,12.8206,12.7141,12.7141,347900.0
2010-06-02 09:35:00,35.79,35.96,35.73,35.77,456300.0,12.7105,12.7709,12.6892,12.7034,456300.0
2010-06-02 09:40:00,35.78,35.84,35.7,35.8,315200.0,12.707,12.7283,12.6785,12.7141,315200.0
2010-06-02 09:45:00,35.81,35.93,35.71,35.9,383500.0,12.7176,12.7602,12.6821,12.7496,383500.0
2010-06-02 09:50:00,35.91,35.94,35.7,35.82,263400.0,12.7531,12.7638,12.6785,12.7212,263400.0
2010-06-02 09:55:00,35.82,35.97,35.82,35.9,119400.0,12.7212,12.7744,12.7212,12.7496,119400.0
2010-06-02 10:00:00,35.89,36.13,35.86,36.08,239100.0,12.746,12.8313,12.7354,12.8135,239100.0
2010-06-02 10:05:00,36.08,36.24,36.07,36.14,299800.0,12.8135,12.8703,12.81,12.8348,299800.0
2010-06-02 10:10:00,36.15,36.25,36.1,36.13,181400.0,12.8384,12.8739,12.8206,12.8313,181400.0
2010-06-02 10:15:00,36.13,36.27,36.13,36.24,187200.0,12.8313,12.881,12.8313,12.8703,187200.0
2010-06-02 10:20:00,36.24,36.3,36.21,36.25,190300.0,12.8703,12.8916,12.8597,12.8739,190300.0
2010-06-02 10:25:00,36.25,36.31,36.2,36.23,292300.0,12.8739,12.8952,12.8561,12.8668,292300.0
2010-06-02 10:30:00,36.22,36.29,36.21,36.27,160300.0,12.8632,12.8881,12.8597,12.881,160300.0
2010-06-02 10:35:00,36.27,36.44,36.27,36.39,219700.0,12.881,12.9414,12.881,12.9236,219700.0
2010-06-02 10:40:00,36.38,36.42,36.28,36.28,202100.0,12.92,12.9343,12.8845,12.8845,202100.0
2010-06-02 10:45:00,36.28,36.3,36.18,36.19,165900.0,12.8845,12.8916,12.849,12.8526,165900.0
2010-06-02 10:50:00,36.18,36.19,36.02,36.1,207000.0,12.849,12.8526,12.7922,12.8206,207000.0
2010-06-02 10:55:00,36.1,36.2,36.05,36.13,146600.0,12.8206,12.8561,12.8028,12.8313,146600.0
2010-06-02 11:00:00,36.13,36.23,36.13,36.23,128200.0,12.8313,12.8668,12.8313,12.8668,128200.0
2010-06-02 11:05:00,36.23,36.27,36.2,36.21,122700.0,12.8668,12.881,12.8561,12.8597,122700.0
2010-06-02 11:10:00,36.22,36.28,36.21,36.22,166700.0,12.8632,12.8845,12.8597,12.8632,166700.0
2010-06-02 11:15:00,36.22,36.24,36.06,36.08,204000.0,12.8632,12.8703,12.8064,12.8135,204000.0
2010-06-02 11:20:00,36.08,36.21,36.08,36.19,117900.0,12.8135,12.8597,12.8135,12.8526,117900.0
2010-06-02 11:25:00,36.19,36.41,36.17,36.23,264700.0,12.8526,12.9307,12.8455,12.8668,264700.0
2010-06-02 11:30:00,36.23,36.24,36.11,36.16,191200.0,12.8668,12.8703,12.8242,12.8419,191200.0
2010-06-02 11:35:00,36.15,36.25,36.15,36.16,88900.0,12.8384,12.8739,12.8384,12.8419,88900.0
2010-06-02 11:40:00,36.16,36.26,36.13,36.25,102000.0,12.8419,12.8774,12.8313,12.8739,102000.0
2010-06-02 11:45:00,36.25,36.29,36.21,36.21,73100.0,12.8739,12.8881,12.8597,12.8597,73100.0
2010-06-02 11:50:00,36.22,36.34,36.22,36.29,83700.0,12.8632,12.9058,12.8632,12.8881,83700.0
2010-06-02 11:55:00,36.28,36.35,36.27,36.33,69800.0,12.8845,12.9094,12.881,12.9023,69800.0
2010-06-02 12:00:00,36.33,36.5,36.33,36.5,110600.0,12.9023,12.9627,12.9023,12.9627,110600.0
2010-06-02 12:05:00,36.5,36.53,36.46,36.49,120600.0,12.9627,12.9733,12.9485,12.9591,120600.0
2010-06-02 12:10:00,36.49,36.49,36.39,36.42,89000.0,12.9591,12.9591,12.9236,12.9343,89000.0
2010-06-02 12:15:00,36.41,36.42,36.34,36.34,93000.0,12.9307,12.9343,12.9058,12.9058,93000.0
2010-06-02 12:20:00,36.34,36.39,36.32,36.35,77000.0,12.9058,12.9236,12.8987,12.9094,77000.0
2010-06-02 12:25:00,36.35,36.37,36.27,36.28,121900.0,12.9094,12.9165,12.881,12.8845,121900.0
2010-06-02 12:30:00,36.28,36.36,36.28,36.29,70100.0,12.8845,12.9129,12.8845,12.8881,70100.0
2010-06-02 12:35:00,36.29,36.31,36.22,36.23,78100.0,12.8881,12.8952,12.8632,12.8668,78100.0
2010-06-02 12:40:00,36.22,36.24,36.19,36.21,132900.0,12.8632,12.8703,12.8526,12.8597,132900.0
2010-06-02 12:45:00,36.2,36.23,36.16,36.21,175500.0,12.8561,12.8668,12.8419,12.8597,175500.0
2010-06-02 12:50:00,36.21,36.27,36.17,36.23,178900.0,12.8597,12.881,12.8455,12.8668,178900.0
2010-06-02 12:55:00,36.24,36.24,36.16,36.18,95000.0,12.8703,12.8703,12.8419,12.849,95000.0
2010-06-02 13:00:00,36.17,36.31,36.17,36.28,102900.0,12.8455,12.8952,12.8455,12.8845,102900.0
2010-06-02 13:05:00,36.29,36.32,36.22,36.23,61800.0,12.8881,12.8987,12.8632,12.8668,61800.0
2010-06-02 13:10:00,36.22,36.31,36.22,36.28,75000.0,12.8632,12.8952,12.8632,12.8845,75000.0
2010-06-02 13:15:00,36.28,36.28,36.21,36.23,85200.0,12.8845,12.8845,12.8597,12.8668,85200.0
2010-06-02 13:20:00,36.23,36.24,36.17,36.23,68200.0,12.8668,12.8703,12.8455,12.8668,68200.0
2010-06-02 13:25:00,36.23,36.24,36.17,36.19,44300.0,12.8668,12.8703,12.8455,12.8526,44300.0
2010-06-02 13:30:00,36.19,36.24,36.17,36.2,64800.0,12.8526,12.8703,12.8455,12.8561,64800.0
2010-06-02 13:35:00,36.21,36.22,36.14,36.14,77100.0,12.8597,12.8632,12.8348,12.8348,77100.0
2010-06-02 13:40:00,36.15,36.19,36.13,36.15,56500.0,12.8384,12.8526,12.8313,12.8384,56500.0
2010-06-02 13:45:00,36.15,36.2,36.14,36.16,79100.0,12.8384,12.8561,12.8348,12.8419,79100.0
2010-06-02 13:50:00,36.15,36.18,36.15,36.15,49900.0,12.8384,12.849,12.8384,12.8384,49900.0
2010-06-02 13:55:00,36.15,36.16,36.03,36.05,69000.0,12.8384,12.8419,12.7957,12.8028,69000.0
2010-06-02 14:00:00,36.05,36.06,35.99,36.01,142700.0,12.8028,12.8064,12.7815,12.7886,142700.0
2010-06-02 14:05:00,36.01,36.04,35.95,36.04,156800.0,12.7886,12.7993,12.7673,12.7993,156800.0
2010-06-02 14:10:00,36.05,36.11,36.03,36.09,79400.0,12.8028,12.8242,12.7957,12.8171,79400.0
2010-06-02 14:15:00,36.09,36.09,35.95,35.95,131400.0,12.8171,12.8171,12.7673,12.7673,131400.0
2010-06-02 14:20:00,35.94,35.99,35.93,35.94,119800.0,12.7638,12.7815,12.7602,12.7638,119800.0
2010-06-02 14:25:00,35.94,36.07,35.93,36.06,118600.0,12.7638,12.81,12.7602,12.8064,118600.0
2010-06-02 14:30:00,36.07,36.16,36.05,36.15,86000.0,12.81,12.8419,12.8028,12.8384,86000.0
2010-06-02 14:35:00,36.14,36.2,36.14,36.18,97200.0,12.8348,12.8561,12.8348,12.849,97200.0
2010-06-02 14:40:00,36.18,36.4,36.18,36.37,167700.0,12.849,12.9271,12.849,12.9165,167700.0
2010-06-02 14:45:00,36.38,36.44,36.34,36.44,122100.0,12.92,12.9414,12.9058,12.9414,122100.0
2010-06-02 14:50:00,36.44,36.58,36.41,36.5,323100.0,12.9414,12.9911,12.9307,12.9627,323100.0
2010-06-02 14:55:00,36.5,36.59,36.48,36.52,215600.0,12.9627,12.9946,12.9556,12.9698,215600.0
2010-06-02 15:00:00,36.52,36.55,36.48,36.52,197700.0,12.9698,12.9804,12.9556,12.9698,197700.0
2010-06-02 15:05:00,36.51,36.57,36.48,36.54,206600.0,12.9662,12.9875,12.9556,12.9769,206600.0
2010-06-02 15:10:00,36.54,36.65,36.52,36.65,161500.0,12.9769,13.0159,12.9698,13.0159,161500.0
2010-06-02 15:15:00,36.65,36.66,36.58,36.6,171000.0,13.0159,13.0195,12.9911,12.9982,171000.0
2010-06-02 15:20:00,36.6,36.62,36.52,36.56,170200.0,12.9982,13.0053,12.9698,12.984,170200.0
2010-06-02 15:25:00,36.55,36.63,36.53,36.61,161800.0,12.9804,13.0088,12.9733,13.0017,161800.0
2010-06-02 15:30:00,36.62,36.64,36.5,36.52,306400.0,13.0053,13.0124,12.9627,12.9698,306400.0
2010-06-02 15:35:00,36.53,36.6,36.51,36.6,254500.0,12.9733,12.9982,12.9662,12.9982,254500.0
2010-06-02 15:40:00,36.6,36.61,36.55,36.61,232800.0,12.9982,13.0017,12.9804,13.0017,232800.0
2010-06-02 15:45:00,36.6,36.61,36.5,36.58,664900.0,12.9982,13.0017,12.9627,12.9911,664900.0
2010-06-02 15:50:00,36.58,36.68,36.55,36.66,594200.0,12.9911,13.0266,12.9804,13.0195,594200.0
2010-06-02 15:55:00,36.66,36.79,36.66,36.76,756000.0,13.0195,13.0657,13.0195,13.055,756000.0
2010-06-03 09:30:00,37.45,37.45,37.0,37.0,506400.0,13.3,13.3,13.1402,13.1402,506400.0
2010-06-03 09:35:00,37.0,37.0,36.59,36.69,469200.0,13.1402,13.1402,12.9946,13.0301,469200.0
2010-06-03 09:40:00,36.69,36.8,36.52,36.72,242300.0,13.0301,13.0692,12.9698,13.0408,242300.0
2010-06-03 09:45:00,36.73,36.9,36.71,36.83,171800.0,13.0443,13.1047,13.0372,13.0799,171800.0
2010-06-03 09:50:00,36.84,36.87,36.61,36.83,251300.0,13.0834,13.0941,13.0017,13.0799,251300.0
2010-06-03 09:55:00,36.82,36.9,36.78,36.89,189800.0,13.0763,13.1047,13.0621,13.1012,189800.0
2010-06-03 10:00:00,36.89,36.89,36.82,36.83,164500.0,13.1012,13.1012,13.0763,13.0799,164500.0
2010-06-03 10:05:00,36.84,36.9,36.68,36.79,329800.0,13.0834,13.1047,13.0266,13.0657,329800.0
2010-06-03 10:10:00,36.79,36.9,36.66,36.69,246200.0,13.0657,13.1047,13.0195,13.0301,246200.0
2010-06-03 10:15:00,36.69,36.8,36.54,36.6,201900.0,13.0301,13.0692,12.9769,12.9982,201900.0
2010-06-03 10:20:00,36.6,36.64,36.27,36.29,236200.0,12.9982,13.0124,12.881,12.8881,236200.0
2010-06-03 10:25:00,36.3,36.39,36.23,36.23,279100.0,12.8916,12.9236,12.8668,12.8668,279100.0
2010-06-03 10:30:00,36.23,36.47,36.18,36.44,160900.0,12.8668,12.952,12.849,12.9414,160900.0
2010-06-03 10:35:00,36.44,36.47,36.11,36.13,173300.0,12.9414,12.952,12.8242,12.8313,173300.0
2010-06-03 10:40:00,36.14,36.29,36.14,36.2,149100.0,12.8348,12.8881,12.8348,12.8561,149100.0
2010-06-03 10:45:00,36.22,36.36,36.22,36.3,132300.0,12.8632,12.9129,12.8632,12.8916,132300.0
2010-06-03 10:50:00,36.3,36.42,36.15,36.21,137300.0,12.8916,12.9343,12.8384,12.8597,137300.0
2010-06-03 10:55:00,36.22,36.45,36.21,36.43,140100.0,12.8632,12.9449,12.8597,12.9378,140100.0
2010-06-03 11:00:00,36.44,36.62,36.44,36.62,132800.0,12.9414,13.0053,12.9414,13.0053,132800.0
2010-06-03 11:05:00,36.62,36.7,36.57,36.6,101800.0,13.0053,13.0337,12.9875,12.9982,101800.0
2010-06-03 11:10:00,36.6,36.68,36.52,36.54,112600.0,12.9982,13.0266,12.9698,12.9769,112600.0
2010-06-03 11:15:00,36.55,36.57,36.28,36.36,176000.0,12.9804,12.9875,12.8845,12.9129,176000.0
2010-06-03 11:20:00,36.36,36.41,36.3,36.32,67700.0,12.9129,12.9307,12.8916,12.8987,67700.0
2010-06-03 11:25:00,36.32,36.38,36.25,36.31,95300.0,12.8987,12.92,12.8739,12.8952,95300.0
2010-06-03 11:30:00,36.31,36.4,36.25,36.4,68100.0,12.8952,12.9271,12.8739,12.9271,68100.0
2010-06-03 11:35:00,36.41,36.49,36.38,36.43,138700.0,12.9307,12.9591,12.92,12.9378,138700.0
2010-06-03 11:40:00,36.43,36.45,36.32,36.36,93900.0,12.9378,12.9449,12.8987,12.9129,93900.0
2010-06-03 11:45:00,36.37,36.44,36.29,36.31,116800.0,12.9165,12.9414,12.8881,12.8952,116800.0
2010-06-03 11:50:00,36.31,36.33,36.23,36.31,100500.0,12.8952,12.9023,12.8668,12.8952,100500.0
2010-06-03 11:55:00,36.31,36.34,36.25,36.34,99500.0,12.8952,12.9058,12.8739,12.9058,99500.0
2010-06-03 12:00:00,36.35,36.39,36.3,36.31,68400.0,12.9094,12.9236,12.8916,12.8952,68400.0
2010-06-03 12:05:00,36.31,36.32,36.14,36.22,114900.0,12.8952,12.8987,12.8348,12.8632,114900.0
2010-06-03 12:10:00,36.22,36.22,36.12,36.19,83400.0,12.8632,12.8632,12.8277,12.8526,83400.0
2010-06-03 12:15:00,36.19,36.21,36.06,36.11,148900.0,12.8526,12.8597,12.8064,12.8242,148900.0
2010-06-03 12:20:00,36.11,36.12,35.86,35.89,225700.0,12.8242,12.8277,12.7354,12.746,225700.0
2010-06-03 12:25:00,35.89,35.93,35.86,35.9,158100.0,12.746,12.7602,12.7354,12.7496,158100.0
2010-06-03 12:30:00,35.89,35.93,35.83,35.93,159200.0,12.746,12.7602,12.7247,12.7602,159200.0
2010-06-03 12:35:00,35.94,36.11,35.91,36.11,110100.0,12.7638,12.8242,12.7531,12.8242,110100.0
2010-06-03 12:40:00,36.1,36.13,36.06,36.09,73400.0,12.8206,12.8313,12.8064,12.8171,73400.0
2010-06-03 12:45:00,36.1,36.19,36.09,36.13,58400.0,12.8206,12.8526,12.8171,12.8313,58400.0
2010-06-03 12:50:00,36.12,36.19,36.08,36.09,61900.0,12.8277,12.8526,12.8135,12.8171,61900.0
2010-06-03 12:55:00,36.09,36.14,36.07,36.14,36400.0,12.8171,12.8348,12.81,12.8348,36400.0
2010-06-03 13:00:00,36.15,36.17,36.1,36.17,47900.0,12.8384,12.8455,12.8206,12.8455,47900.0
2010-06-03 13:05:00,36.16,36.25,36.15,36.23,57700.0,12.8419,12.8739,12.8384,12.8668,57700.0
2010-06-03 13:10:00,36.23,36.3,36.19,36.19,90300.0,12.8668,12.8916,12.8526,12.8526,90300.0
2010-06-03 13:15:00,36.19,36.29,36.19,36.24,69000.0,12.8526,12.8881,12.8526,12.8703,69000.0
2010-06-03 13:20:00,36.24,36.29,36.24,36.27,44600.0,12.8703,12.8881,12.8703,12.881,44600.0
2010-06-03 13:25:00,36.27,36.3,36.21,36.3,88600.0,12.881,12.8916,12.8597,12.8916,88600.0
2010-06-03 13:30:00,36.3,36.35,36.29,36.29,72300.0,12.8916,12.9094,12.8881,12.8881,72300.0
2010-06-03 13:35:00,36.3,36.39,36.28,36.39,67100.0,12.8916,12.9236,12.8845,12.9236,67100.0
2010-06-03 13:40:00,36.39,36.49,36.39,36.49,71400.0,12.9236,12.9591,12.9236,12.9591,71400.0
2010-06-03 13:45:00,36.49,36.5,36.42,36.45,81300.0,12.9591,12.9627,12.9343,12.9449,81300.0
2010-06-03 13:50:00,36.45,36.48,36.35,36.38,85100.0,12.9449,12.9556,12.9094,12.92,85100.0
2010-06-03 13:55:00,36.39,36.41,36.29,36.32,68700.0,12.9236,12.9307,12.8881,12.8987,68700.0
2010-06-03 14:00:00,36.32,36.35,36.23,36.23,91000.0,12.8987,12.9094,12.8668,12.8668,91000.0
2010-06-03 14:05:00,36.23,36.29,36.13,36.29,184600.0,12.8668,12.8881,12.8313,12.8881,184600.0
2010-06-03 14:10:00,36.3,36.51,36.27,36.47,198100.0,12.8916,12.9662,12.881,12.952,198100.0
2010-06-03 14:15:00,36.47,36.57,36.43,36.5,147800.0,12.952,12.9875,12.9378,12.9627,147800.0
2010-06-03 14:20:00,36.5,36.64,36.48,36.58,188900.0,12.9627,13.0124,12.9556,12.9911,188900.0
2010-06-03 14:25:00,36.58,36.63,36.55,36.57,176700.0,12.9911,13.0088,12.9804,12.9875,176700.0
2010-06-03 14:30:00,36.57,36.59,36.39,36.58,315500.0,12.9875,12.9946,12.9236,12.9911,315500.0
2010-06-03 14:35:00,36.59,36.7,36.56,36.7,224700.0,12.9946,13.0337,12.984,13.0337,224700.0
2010-06-03 14:40:00,36.7,36.79,36.66,36.79,185100.0,13.0337,13.0657,13.0195,13.0657,185100.0
2010-06-03 14:45:00,36.79,36.8,36.71,36.72,138600.0,13.0657,13.0692,13.0372,13.0408,138600.0
2010-06-03 14:50:00,36.73,36.8,36.72,36.77,134800.0,13.0443,13.0692,13.0408,13.0586,134800.0
2010-06-03 14:55:00,36.77,36.79,36.67,36.75,150200.0,13.0586,13.0657,13.023,13.0514,150200.0
2010-06-03 15:00:00,36.76,36.96,36.76,36.9,316000.0,13.055,13.126,13.055,13.1047,316000.0
2010-06-03 15:05:00,36.89,36.91,36.84,36.87,162900.0,13.1012,13.1083,13.0834,13.0941,162900.0
2010-06-03 15:10:00,36.86,36.86,36.74,36.8,166600.0,13.0905,13.0905,13.0479,13.0692,166600.0
2010-06-03 15:15:00,36.8,36.8,36.61,36.66,152500.0,13.0692,13.0692,13.0017,13.0195,152500.0
2010-06-03 15:20:00,36.66,36.8,36.66,36.79,135600.0,13.0195,13.0692,13.0195,13.0657,135600.0
2010-06-03 15:25:00,36.79,36.92,36.78,36.92,161800.0,13.0657,13.1118,13.0621,13.1118,161800.0
2010-06-03 15:30:00,36.92,36.93,36.83,36.87,156600.0,13.1118,13.1154,13.0799,13.0941,156600.0
2010-06-03 15:35:00,36.87,36.99,36.87,36.96,227700.0,13.0941,13.1367,13.0941,13.126,227700.0
2010-06-03 15:40:00,36.96,37.01,36.91,36.96,265400.0,13.126,13.1438,13.1083,13.126,265400.0
2010-06-03 15:45:00,36.94,36.95,36.8,36.8,329500.0,13.1189,13.1225,13.0692,13.0692,329500.0
2010-06-03 15:50:00,36.8,36.88,36.79,36.87,338100.0,13.0692,13.0976,13.0657,13.0941,338100.0
2010-06-03 15:55:00,36.88,36.94,36.86,36.87,646400.0,13.0976,13.1189,13.0905,13.0941,646400.0
2010-06-04 09:30:00,36.03,36.33,35.93,36.22,587400.0,12.7957,12.9023,12.7602,12.8632,587400.0
2010-06-04 09:35:00,36.22,36.44,36.22,36.42,285400.0,12.8632,12.9414,12.8632,12.9343,285400.0
2010-06-04 09:40:00,36.42,36.72,36.42,36.68,438400.0,12.9343,13.0408,12.9343,13.0266,438400.0
2010-06-04 09:45:00,36.68,36.78,36.45,36.77,402000.0,13.0266,13.0621,12.9449,13.0586,402000.0
2010-06-04 09:50:00,36.76,37.1,36.74,37.09,734200.0,13.055,13.1757,13.0479,13.1722,734200.0
2010-06-04 09:55:00,37.08,37.23,37.0,37.09,713600.0,13.1686,13.2219,13.1402,13.1722,713600.0
2010-06-04 10:00:00,37.09,37.17,37.05,37.12,659200.0,13.1722,13.2006,13.158,13.1828,659200.0
2010-06-04 10:05:00,37.12,37.19,36.93,37.08,528000.0,13.1828,13.2077,13.1154,13.1686,528000.0
2010-06-04 10:10:00,37.07,37.14,36.95,37.12,293800.0,13.1651,13.19,13.1225,13.1828,293800.0
2010-06-04 10:15:00,37.12,37.27,37.03,37.24,457700.0,13.1828,13.2361,13.1509,13.2255,457700.0
2010-06-04 10:20:00,37.25,37.39,37.18,37.37,382700.0,13.229,13.2787,13.2042,13.2716,382700.0
2010-06-04 10:25:00,37.37,37.39,37.24,37.26,293600.0,13.2716,13.2787,13.2255,13.2326,293600.0
2010-06-04 10:30:00,37.26,37.36,37.23,37.31,230000.0,13.2326,13.2681,13.2219,13.2503,230000.0
2010-06-04 10:35:00,37.3,37.46,37.28,37.41,381900.0,13.2468,13.3036,13.2397,13.2858,381900.0
2010-06-04 10:40:00,37.39,37.42,37.37,37.38,172500.0,13.2787,13.2894,13.2716,13.2752,172500.0
2010-06-04 10:45:00,37.38,37.4,37.33,37.35,186000.0,13.2752,13.2823,13.2574,13.2645,186000.0
2010-06-04 10:50:00,37.36,37.4,37.31,37.31,308000.0,13.2681,13.2823,13.2503,13.2503,308000.0
2010-06-04 10:55:00,37.32,37.41,37.31,37.35,234200.0,13.2539,13.2858,13.2503,13.2645,234200.0
2010-06-04 11:00:00,37.35,37.38,37.32,37.35,238100.0,13.2645,13.2752,13.2539,13.2645,238100.0
2010-06-04 11:05:00,37.34,37.37,37.31,37.31,140500.0,13.261,13.2716,13.2503,13.2503,140500.0
2010-06-04 11:10:00,37.3,37.3,37.18,37.2,235200.0,13.2468,13.2468,13.2042,13.2113,235200.0
2010-06-04 11:15:00,37.2,37.21,36.96,36.96,432100.0,13.2113,13.2148,13.126,13.126,432100.0
2010-06-04 11:20:00,36.96,37.0,36.82,36.87,196300.0,13.126,13.1402,13.0763,13.0941,196300.0
2010-06-04 11:25:00,36.87,36.96,36.87,36.89,104000.0,13.0941,13.126,13.0941,13.1012,104000.0
2010-06-04 11:30:00,36.89,37.02,36.82,36.98,186600.0,13.1012,13.1473,13.0763,13.1331,186600.0
2010-06-04 11:35:00,36.99,37.11,36.89,37.07,267300.0,13.1367,13.1793,13.1012,13.1651,267300.0
2010-06-04 11:40:00,37.07,37.11,36.97,37.03,140900.0,13.1651,13.1793,13.1296,13.1509,140900.0
2010-06-04 11:45:00,37.01,37.13,37.01,37.12,100900.0,13.1438,13.1864,13.1438,13.1828,100900.0
2010-06-04 11:50:00,37.12,37.13,37.01,37.03,118900.0,13.1828,13.1864,13.1438,13.1509,118900.0
2010-06-04 11:55:00,37.04,37.09,36.97,36.99,149300.0,13.1544,13.1722,13.1296,13.1367,149300.0
2010-06-04 12:00:00,36.99,37.0,36.8,36.85,200500.0,13.1367,13.1402,13.0692,13.087,200500.0
2010-06-04 12:05:00,36.85,36.85,36.67,36.8,382400.0,13.087,13.087,13.023,13.0692,382400.0
2010-06-04 12:10:00,36.8,36.97,36.79,36.97,156800.0,13.0692,13.1296,13.0657,13.1296,156800.0
2010-06-04 12:15:00,36.97,36.97,36.83,36.85,137800.0,13.1296,13.1296,13.0799,13.087,137800.0
2010-06-04 12:20:00,36.85,36.9,36.84,36.86,92000.0,13.087,13.1047,13.0834,13.0905,92000.0
2010-06-04 12:25:00,36.86,36.9,36.86,36.86,61900.0,13.0905,13.1047,13.0905,13.0905,61900.0
2010-06-04 12:30:00,36.86,36.87,36.79,36.79,93400.0,13.0905,13.0941,13.0657,13.0657,93400.0
2010-06-04 12:35:00,36.8,36.86,36.79,36.82,45300.0,13.0692,13.0905,13.0657,13.0763,45300.0
2010-06-04 12:40:00,36.82,36.83,36.73,36.79,72600.0,13.0763,13.0799,13.0443,13.0657,72600.0
2010-06-04 12:45:00,36.8,36.81,36.72,36.74,79300.0,13.0692,13.0728,13.0408,13.0479,79300.0
2010-06-04 12:50:00,36.75,36.87,36.74,36.86,114800.0,13.0514,13.0941,13.0479,13.0905,114800.0
2010-06-04 12:55:00,36.86,36.89,36.82,36.86,95300.0,13.0905,13.1012,13.0763,13.0905,95300.0
2010-06-04 13:00:00,36.87,36.9,36.75,36.77,80500.0,13.0941,13.1047,13.0514,13.0586,80500.0
2010-06-04 13:05:00,36.77,36.8,36.72,36.77,104500.0,13.0586,13.0692,13.0408,13.0586,104500.0
2010-06-04 13:10:00,36.78,36.81,36.62,36.62,117000.0,13.0621,13.0728,13.0053,13.0053,117000.0
2010-06-04 13:15:00,36.62,36.62,36.53,36.58,159000.0,13.0053,13.0053,12.9733,12.9911,159000.0
2010-06-04 13:20:00,36.59,36.59,36.46,36.49,119300.0,12.9946,12.9946,12.9485,12.9591,119300.0
2010-06-04 13:25:00,36.5,36.62,36.46,36.59,102000.0,12.9627,13.0053,12.9485,12.9946,102000.0
2010-06-04 13:30:00,36.59,36.64,36.55,36.6,114500.0,12.9946,13.0124,12.9804,12.9982,114500.0
2010-06-04 13:35:00,36.59,36.66,36.5,36.5,197000.0,12.9946,13.0195,12.9627,12.9627,197000.0
2010-06-04 13:40:00,36.5,36.61,36.46,36.61,130300.0,12.9627,13.0017,12.9485,13.0017,130300.0
2010-06-04 13:45:00,36.6,36.64,36.6,36.61,58600.0,12.9982,13.0124,12.9982,13.0017,58600.0
2010-06-04 13:50:00,36.63,36.65,36.54,36.57,102300.0,13.0088,13.0159,12.9769,12.9875,102300.0
2010-06-04 13:55:00,36.56,36.6,36.49,36.6,91400.0,12.984,12.9982,12.9591,12.9982,91400.0
2010-06-04 14:00:00,36.6,36.63,36.44,36.46,444000.0,12.9982,13.0088,12.9414,12.9485,444000.0
2010-06-04 14:05:00,36.46,36.49,36.41,36.45,219600.0,12.9485,12.9591,12.9307,12.9449,219600.0
2010-06-04 14:10:00,36.45,36.51,36.44,36.49,94500.0,12.9449,12.9662,12.9414,12.9591,94500.0
2010-06-04 14:15:00,36.49,36.54,36.44,36.45,88200.0,12.9591,12.9769,12.9414,12.9449,88200.0
2010-06-04 14:20:00,36.46,36.56,36.44,36.5,112000.0,12.9485,12.984,12.9414,12.9627,112000.0
2010-06-04 14:25:00,36.49,36.5,36.3,36.34,155500.0,12.9591,12.9627,12.8916,12.9058,155500.0
2010-06-04 14:30:00,36.33,36.48,36.3,36.44,159600.0,12.9023,12.9556,12.8916,12.9414,159600.0
2010-06-04 14:35:00,36.44,36.45,36.32,36.36,150100.0,12.9414,12.9449,12.8987,12.9129,150100.0
2010-06-04 14:40:00,36.35,36.38,36.31,36.36,211600.0,12.9094,12.92,12.8952,12.9129,211600.0
2010-06-04 14:45:00,36.36,36.36,36.13,36.13,273000.0,12.9129,12.9129,12.8313,12.8313,273000.0
2010-06-04 14:50:00,36.13,36.16,36.0,36.08,348800.0,12.8313,12.8419,12.7851,12.8135,348800.0
2010-06-04 14:55:00,36.08,36.12,36.03,36.08,195600.0,12.8135,12.8277,12.7957,12.8135,195600.0
2010-06-04 15:00:00,36.08,36.34,36.07,36.31,267400.0,12.8135,12.9058,12.81,12.8952,267400.0
2010-06-04 15:05:00,36.3,36.32,36.21,36.27,295400.0,12.8916,12.8987,12.8597,12.881,295400.0
2010-06-04 15:10:00,36.27,36.31,36.25,36.29,165800.0,12.881,12.8952,12.8739,12.8881,165800.0
2010-06-04 15:15:00,36.3,36.3,36.13,36.26,175200.0,12.8916,12.8916,12.8313,12.8774,175200.0
2010-06-04 15:20:00,36.26,36.31,36.15,36.18,179200.0,12.8774,12.8952,12.8384,12.849,179200.0
2010-06-04 15:25:00,36.19,36.21,36.06,36.09,289400.0,12.8526,12.8597,12.8064,12.8171,289400.0
2010-06-04 15:30:00,36.09,36.17,36.07,36.13,295000.0,12.8171,12.8455,12.81,12.8313,295000.0
2010-06-04 15:35:00,36.14,36.18,36.1,36.15,301900.0,12.8348,12.849,12.8206,12.8384,301900.0
2010-06-04 15:40:00,36.14,36.15,35.95,36.06,635400.0,12.8348,12.8384,12.7673,12.8064,635400.0
2010-06-04 15:45:00,36.05,36.18,36.02,36.17,636000.0,12.8028,12.849,12.7922,12.8455,636000.0
2010-06-04 15:50:00,36.18,36.19,36.01,36.05,504900.0,12.849,12.8526,12.7886,12.8028,504900.0
2010-06-04 15:55:00,36.06,36.11,35.99,36.05,858900.0,12.8064,12.8242,12.7815,12.8028,858900.0
2010-06-07 09:30:00,36.49,36.67,36.35,36.52,239300.0,12.9591,13.023,12.9094,12.9698,239300.0
2010-06-07 09:35:00,36.52,36.68,36.4,36.46,259300.0,12.9698,13.0266,12.9271,12.9485,259300.0
2010-06-07 09:40:00,36.47,36.47,36.19,36.23,207500.0,12.952,12.952,12.8526,12.8668,207500.0
2010-06-07 09:45:00,36.24,36.33,36.2,36.33,343600.0,12.8703,12.9023,12.8561,12.9023,343600.0
2010-06-07 09:50:00,36.32,36.44,36.3,36.37,304400.0,12.8987,12.9414,12.8916,12.9165,304400.0
2010-06-07 09:55:00,36.36,36.5,36.3,36.44,190100.0,12.9129,12.9627,12.8916,12.9414,190100.0
2010-06-07 10:00:00,36.44,36.54,36.4,36.54,228300.0,12.9414,12.9769,12.9271,12.9769,228300.0
2010-06-07 10:05:00,36.53,36.63,36.48,36.58,236400.0,12.9733,13.0088,12.9556,12.9911,236400.0
2010-06-07 10:10:00,36.58,36.59,36.45,36.47,279100.0,12.9911,12.9946,12.9449,12.952,279100.0
2010-06-07 10:15:00,36.48,36.58,36.44,36.53,229300.0,12.9556,12.9911,12.9414,12.9733,229300.0
2010-06-07 10:20:00,36.53,36.59,36.48,36.58,216900.0,12.9733,12.9946,12.9556,12.9911,216900.0
2010-06-07 10:25:00,36.58,36.65,36.53,36.57,218700.0,12.9911,13.0159,12.9733,12.9875,218700.0
2010-06-07 10:30:00,36.57,36.61,36.41,36.45,194600.0,12.9875,13.0017,12.9307,12.9449,194600.0
2010-06-07 10:35:00,36.44,36.5,36.34,36.35,196100.0,12.9414,12.9627,12.9058,12.9094,196100.0
2010-06-07 10:40:00,36.35,36.4,36.28,36.29,223600.0,12.9094,12.9271,12.8845,12.8881,223600.0
2010-06-07 10:45:00,36.28,36.43,36.21,36.38,183100.0,12.8845,12.9378,12.8597,12.92,183100.0
2010-06-07 10:50:00,36.39,36.45,36.2,36.3,211400.0,12.9236,12.9449,12.8561,12.8916,211400.0
2010-06-07 10:55:00,36.3,36.3,36.13,36.18,170300.0,12.8916,12.8916,12.8313,12.849,170300.0
2010-06-07 11:00:00,36.17,36.49,36.17,36.45,482400.0,12.8455,12.9591,12.8455,12.9449,482400.0
2010-06-07 11:05:00,36.45,36.5,36.38,36.48,205200.0,12.9449,12.9627,12.92,12.9556,205200.0
2010-06-07 11:10:00,36.49,36.52,36.36,36.36,186500.0,12.9591,12.9698,12.9129,12.9129,186500.0
2010-06-07 11:15:00,36.36,36.45,36.29,36.42,156800.0,12.9129,12.9449,12.8881,12.9343,156800.0
2010-06-07 11:20:00,36.42,36.49,36.4,36.42,122700.0,12.9343,12.9591,12.9271,12.9343,122700.0
2010-06-07 11:25:00,36.42,36.49,36.37,36.42,245200.0,12.9343,12.9591,12.9165,12.9343,245200.0
2010-06-07 11:30:00,36.43,36.5,36.4,36.47,94200.0,12.9378,12.9627,12.9271,12.952,94200.0
2010-06-07 11:35:00,36.47,36.59,36.47,36.5,191400.0,12.952,12.9946,12.952,12.9627,191400.0
2010-06-07 11:40:00,36.5,36.57,36.48,36.56,125500.0,12.9627,12.9875,12.9556,12.984,125500.0
2010-06-07 11:45:00,36.57,36.58,36.36,36.38,189900.0,12.9875,12.9911,12.9129,12.92,189900.0
2010-06-07 11:50:00,36.39,36.54,36.37,36.48,211100.0,12.9236,12.9769,12.9165,12.9556,211100.0
2010-06-07 11:55:00,36.48,36.57,36.43,36.55,102000.0,12.9556,12.9875,12.9378,12.9804,102000.0
2010-06-07 12:00:00,36.54,36.74,36.51,36.72,153500.0,12.9769,13.0479,12.9662,13.0408,153500.0
2010-06-07 12:05:00,36.72,36.78,36.67,36.7,77200.0,13.0408,13.0621,13.023,13.0337,77200.0
2010-06-07 12:10:00,36.7,36.74,36.65,36.66,197800.0,13.0337,13.0479,13.0159,13.0195,197800.0
2010-06-07 12:15:00,36.66,36.69,36.62,36.68,81000.0,13.0195,13.0301,13.0053,13.0266,81000.0
2010-06-07 12:20:00,36.69,36.75,36.68,36.73,187300.0,13.0301,13.0514,13.0266,13.0443,187300.0
2010-06-07 12:25:00,36.73,36.75,36.65,36.66,143300.0,13.0443,13.0514,13.0159,13.0195,143300.0
2010-06-07 12:30:00,36.66,36.74,36.65,36.65,81500.0,13.0195,13.0479,13.0159,13.0159,81500.0
2010-06-07 12:35:00,36.66,36.75,36.65,36.72,39800.0,13.0195,13.0514,13.0159,13.0408,39800.0
2010-06-07 12:40:00,36.73,36.8,36.72,36.74,149400.0,13.0443,13.0692,13.0408,13.0479,149400.0
2010-06-07 12:45:00,36.73,36.76,36.67,36.73,67200.0,13.0443,13.055,13.023,13.0443,67200.0
2010-06-07 12:50:00,36.73,36.86,36.73,36.85,141800.0,13.0443,13.0905,13.0443,13.087,141800.0
2010-06-07 12:55:00,36.84,36.86,36.81,36.81,139200.0,13.0834,13.0905,13.0728,13.0728,139200.0
2010-06-07 13:00:00,36.82,36.83,36.71,36.77,82100.0,13.0763,13.0799,13.0372,13.0586,82100.0
2010-06-07 13:05:00,36.77,36.85,36.76,36.84,97200.0,13.0586,13.087,13.055,13.0834,97200.0
2010-06-07 13:10:00,36.84,36.88,36.81,36.82,59700.0,13.0834,13.0976,13.0728,13.0763,59700.0
2010-06-07 13:15:00,36.81,37.01,36.8,37.01,189100.0,13.0728,13.1438,13.0692,13.1438,189100.0
2010-06-07 13:20:00,37.01,37.07,36.97,36.97,176100.0,13.1438,13.1651,13.1296,13.1296,176100.0
2010-06-07 13:25:00,36.97,37.06,36.96,37.05,97400.0,13.1296,13.1615,13.126,13.158,97400.0
2010-06-07 13:30:00,37.05,37.13,37.0,37.08,154400.0,13.158,13.1864,13.1402,13.1686,154400.0
2010-06-07 13:35:00,37.08,37.16,36.94,36.94,156400.0,13.1686,13.1971,13.1189,13.1189,156400.0
2010-06-07 13:40:00,36.95,36.99,36.88,36.9,112500.0,13.1225,13.1367,13.0976,13.1047,112500.0
2010-06-07 13:45:00,36.9,36.99,36.78,36.81,160300.0,13.1047,13.1367,13.0621,13.0728,160300.0
2010-06-07 13:50:00,36.81,36.81,36.73,36.78,109300.0,13.0728,13.0728,13.0443,13.0621,109300.0
2010-06-07 13:55:00,36.78,36.79,36.68,36.78,109800.0,13.0621,13.0657,13.0266,13.0621,109800.0
2010-06-07 14:00:00,36.77,36.87,36.71,36.83,87800.0,13.0586,13.0941,13.0372,13.0799,87800.0
2010-06-07 14:05:00,36.83,36.83,36.69,36.74,114700.0,13.0799,13.0799,13.0301,13.0479,114700.0
2010-06-07 14:10:00,36.74,36.78,36.69,36.75,113000.0,13.0479,13.0621,13.0301,13.0514,113000.0
2010-06-07 14:15:00,36.75,36.77,36.63,36.68,143300.0,13.0514,13.0586,13.0088,13.0266,143300.0
2010-06-07 14:20:00,36.68,36.73,36.64,36.64,156800.0,13.0266,13.0443,13.0124,13.0124,156800.0
2010-06-07 14:25:00,36.64,36.77,36.63,36.77,121800.0,13.0124,13.0586,13.0088,13.0586,121800.0
2010-06-07 14:30:00,36.76,36.83,36.63,36.63,175400.0,13.055,13.0799,13.0088,13.0088,175400.0
2010-06-07 14:35:00,36.62,36.65,36.57,36.59,141500.0,13.0053,13.0159,12.9875,12.9946,141500.0
2010-06-07 14:40:00,36.59,36.63,36.52,36.6,107700.0,12.9946,13.0088,12.9698,12.9982,107700.0
2010-06-07 14:45:00,36.6,36.62,36.5,36.52,192500.0,12.9982,13.0053,12.9627,12.9698,192500.0
2010-06-07 14:50:00,36.52,36.53,36.44,36.45,161700.0,12.9698,12.9733,12.9414,12.9449,161700.0
2010-06-07 14:55:00,36.46,36.5,36.41,36.5,113300.0,12.9485,12.9627,12.9307,12.9627,113300.0
2010-06-07 15:00:00,36.49,36.57,36.49,36.55,145000.0,12.9591,12.9875,12.9591,12.9804,145000.0
2010-06-07 15:05:00,36.55,36.64,36.54,36.63,217000.0,12.9804,13.0124,12.9769,13.0088,217000.0
2010-06-07 15:10:00,36.63,36.67,36.44,36.47,174700.0,13.0088,13.023,12.9414,12.952,174700.0
2010-06-07 15:15:00,36.48,36.51,36.32,36.34,215900.0,12.9556,12.9662,12.8987,12.9058,215900.0
2010-06-07 15:20:00,36.34,36.34,36.23,36.24,198100.0,12.9058,12.9058,12.8668,12.8703,198100.0
2010-06-07 15:25:00,36.24,36.28,36.16,36.16,262000.0,12.8703,12.8845,12.8419,12.8419,262000.0
2010-06-07 15:30:00,36.17,36.24,36.15,36.24,166200.0,12.8455,12.8703,12.8384,12.8703,166200.0
2010-06-07 15:35:00,36.25,36.35,36.25,36.3,167400.0,12.8739,12.9094,12.8739,12.8916,167400.0
2010-06-07 15:40:00,36.3,36.31,36.11,36.17,382100.0,12.8916,12.8952,12.8242,12.8455,382100.0
2010-06-07 15:45:00,36.17,36.26,36.17,36.24,331000.0,12.8455,12.8774,12.8455,12.8703,331000.0
2010-06-07 15:50:00,36.24,36.31,36.22,36.24,409100.0,12.8703,12.8952,12.8632,12.8703,409100.0
2010-06-07 15:55:00,36.24,36.24,36.09,36.13,591200.0,12.8703,12.8703,12.8171,12.8313,591200.0
2010-06-08 09:30:00,36.48,36.74,36.46,36.72,340700.0,12.9556,13.0479,12.9485,13.0408,340700.0
2010-06-08 09:35:00,36.72,37.02,36.71,36.96,420700.0,13.0408,13.1473,13.0372,13.126,420700.0
2010-06-08 09:40:00,36.96,36.99,36.81,36.84,194400.0,13.126,13.1367,13.0728,13.0834,194400.0
2010-06-08 09:45:00,36.84,36.85,36.64,36.77,298900.0,13.0834,13.087,13.0124,13.0586,298900.0
2010-06-08 09:50:00,36.77,36.77,36.54,36.68,273300.0,13.0586,13.0586,12.9769,13.0266,273300.0
2010-06-08 09:55:00,36.67,36.73,36.57,36.66,230600.0,13.023,13.0443,12.9875,13.0195,230600.0
2010-06-08 10:00:00,36.65,36.76,36.63,36.71,274100.0,13.0159,13.055,13.0088,13.0372,274100.0
2010-06-08 10:05:00,36.7,36.89,36.7,36.86,195100.0,13.0337,13.1012,13.0337,13.0905,195100.0
2010-06-08 10:10:00,36.85,36.85,36.7,36.72,318300.0,13.087,13.087,13.0337,13.0408,318300.0
2010-06-08 10:15:00,36.72,36.72,36.5,36.52,272500.0,13.0408,13.0408,12.9627,12.9698,272500.0
2010-06-08 10:20:00,36.52,36.56,36.39,36.46,377300.0,12.9698,12.984,12.9236,12.9485,377300.0
2010-06-08 10:25:00,36.46,36.56,36.36,36.54,258000.0,12.9485,12.984,12.9129,12.9769,258000.0
2010-06-08 10:30:00,36.55,36.6,36.45,36.48,203200.0,12.9804,12.9982,12.9449,12.9556,203200.0
2010-06-08 10:35:00,36.48,36.57,36.41,36.43,167100.0,12.9556,12.9875,12.9307,12.9378,167100.0
2010-06-08 10:40:00,36.42,36.42,36.25,36.34,213400.0,12.9343,12.9343,12.8739,12.9058,213400.0
2010-06-08 10:45:00,36.34,36.46,36.26,36.39,177500.0,12.9058,12.9485,12.8774,12.9236,177500.0
2010-06-08 10:50:00,36.39,36.46,36.3,36.38,233700.0,12.9236,12.9485,12.8916,12.92,233700.0
2010-06-08 10:55:00,36.37,36.53,36.37,36.51,114600.0,12.9165,12.9733,12.9165,12.9662,114600.0
2010-06-08 11:00:00,36.51,36.52,36.41,36.45,131900.0,12.9662,12.9698,12.9307,12.9449,131900.0
2010-06-08 11:05:00,36.45,36.59,36.33,36.48,305400.0,12.9449,12.9946,12.9023,12.9556,305400.0
2010-06-08 11:10:00,36.48,36.54,36.29,36.37,227000.0,12.9556,12.9769,12.8881,12.9165,227000.0
2010-06-08 11:15:00,36.36,36.54,36.35,36.52,190900.0,12.9129,12.9769,12.9094,12.9698,190900.0
2010-06-08 11:20:00,36.52,36.75,36.52,36.71,377300.0,12.9698,13.0514,12.9698,13.0372,377300.0
2010-06-08 11:25:00,36.72,36.78,36.59,36.64,305700.0,13.0408,13.0621,12.9946,13.0124,305700.0
2010-06-08 11:30:00,36.64,36.8,36.64,36.75,251700.0,13.0124,13.0692,13.0124,13.0514,251700.0
2010-06-08 11:35:00,36.75,36.85,36.69,36.81,206100.0,13.0514,13.087,13.0301,13.0728,206100.0
2010-06-08 11:40:00,36.81,36.81,36.65,36.65,154900.0,13.0728,13.0728,13.0159,13.0159,154900.0
2010-06-08 11:45:00,36.66,36.87,36.63,36.86,197500.0,13.0195,13.0941,13.0088,13.0905,197500.0
2010-06-08 11:50:00,36.86,36.94,36.82,36.9,185700.0,13.0905,13.1189,13.0763,13.1047,185700.0
2010-06-08 11:55:00,36.9,36.97,36.82,36.85,219100.0,13.1047,13.1296,13.0763,13.087,219100.0
2010-06-08 12:00:00,36.86,37.02,36.79,36.8,239100.0,13.0905,13.1473,13.0657,13.0692,239100.0
2010-06-08 12:05:00,36.8,36.83,36.69,36.83,161300.0,13.0692,13.0799,13.0301,13.0799,161300.0
2010-06-08 12:10:00,36.83,36.86,36.78,36.82,168700.0,13.0799,13.0905,13.0621,13.0763,168700.0
2010-06-08 12:15:00,36.84,36.84,36.73,36.82,147100.0,13.0834,13.0834,13.0443,13.0763,147100.0
2010-06-08 12:20:00,36.83,36.83,36.72,36.74,96700.0,13.0799,13.0799,13.0408,13.0479,96700.0
2010-06-08 12:25:00,36.74,36.85,36.74,36.84,124800.0,13.0479,13.087,13.0479,13.0834,124800.0
2010-06-08 12:30:00,36.84,36.94,36.83,36.89,86200.0,13.0834,13.1189,13.0799,13.1012,86200.0
2010-06-08 12:35:00,36.89,36.94,36.83,36.92,98400.0,13.1012,13.1189,13.0799,13.1118,98400.0
2010-06-08 12:40:00,36.93,36.96,36.89,36.9,97300.0,13.1154,13.126,13.1012,13.1047,97300.0
2010-06-08 12:45:00,36.9,36.9,36.79,36.86,104300.0,13.1047,13.1047,13.0657,13.0905,104300.0
2010-06-08 12:50:00,36.85,36.95,36.84,36.94,114500.0,13.087,13.1225,13.0834,13.1189,114500.0
2010-06-08 12:55:00,36.94,36.97,36.87,36.88,145200.0,13.1189,13.1296,13.0941,13.0976,145200.0
2010-06-08 13:00:00,36.87,36.95,36.86,36.9,106000.0,13.0941,13.1225,13.0905,13.1047,106000.0
2010-06-08 13:05:00,36.91,36.91,36.81,36.83,117700.0,13.1083,13.1083,13.0728,13.0799,117700.0
2010-06-08 13:10:00,36.83,36.84,36.65,36.65,131800.0,13.0799,13.0834,13.0159,13.0159,131800.0
2010-06-08 13:15:00,36.64,36.7,36.6,36.66,104900.0,13.0124,13.0337,12.9982,13.0195,104900.0
2010-06-08 13:20:00,36.67,36.67,36.57,36.57,204000.0,13.023,13.023,12.9875,12.9875,204000.0
2010-06-08 13:25:00,36.57,36.71,36.55,36.62,169700.0,12.9875,13.0372,12.9804,13.0053,169700.0
2010-06-08 13:30:00,36.63,36.65,36.38,36.4,152800.0,13.0088,13.0159,12.92,12.9271,152800.0
2010-06-08 13:35:00,36.4,36.46,36.38,36.45,108100.0,12.9271,12.9485,12.92,12.9449,108100.0
2010-06-08 13:40:00,36.45,36.52,36.39,36.51,157100.0,12.9449,12.9698,12.9236,12.9662,157100.0
2010-06-08 13:45:00,36.51,36.53,36.38,36.39,141600.0,12.9662,12.9733,12.92,12.9236,141600.0
2010-06-08 13:50:00,36.39,36.44,36.33,36.39,111200.0,12.9236,12.9414,12.9023,12.9236,111200.0
2010-06-08 13:55:00,36.39,36.5,36.33,36.5,92700.0,12.9236,12.9627,12.9023,12.9627,92700.0
2010-06-08 14:00:00,36.49,36.55,36.46,36.51,146800.0,12.9591,12.9804,12.9485,12.9662,146800.0
2010-06-08 14:05:00,36.52,36.53,36.48,36.51,87800.0,12.9698,12.9733,12.9556,12.9662,87800.0
2010-06-08 14:10:00,36.52,36.54,36.43,36.52,126500.0,12.9698,12.9769,12.9378,12.9698,126500.0
2010-06-08 14:15:00,36.52,36.6,36.46,36.6,129600.0,12.9698,12.9982,12.9485,12.9982,129600.0
2010-06-08 14:20:00,36.59,36.78,36.59,36.78,144400.0,12.9946,13.0621,12.9946,13.0621,144400.0
2010-06-08 14:25:00,36.78,36.81,36.71,36.72,157900.0,13.0621,13.0728,13.0372,13.0408,157900.0
2010-06-08 14:30:00,36.73,36.82,36.68,36.75,216600.0,13.0443,13.0763,13.0266,13.0514,216600.0
2010-06-08 14:35:00,36.75,36.84,36.74,36.76,214600.0,13.0514,13.0834,13.0479,13.055,214600.0
2010-06-08 14:40:00,36.77,36.9,36.76,36.85,200800.0,13.0586,13.1047,13.055,13.087,200800.0
2010-06-08 14:45:00,36.85,36.89,36.77,36.78,166600.0,13.087,13.1012,13.0586,13.0621,166600.0
2010-06-08 14:50:00,36.79,36.79,36.63,36.64,181300.0,13.0657,13.0657,13.0088,13.0124,181300.0
2010-06-08 14:55:00,36.64,36.72,36.59,36.65,197600.0,13.0124,13.0408,12.9946,13.0159,197600.0
2010-06-08 15:00:00,36.66,36.77,36.62,36.75,225000.0,13.0195,13.0586,13.0053,13.0514,225000.0
2010-06-08 15:05:00,36.75,36.8,36.73,36.77,223800.0,13.0514,13.0692,13.0443,13.0586,223800.0
2010-06-08 15:10:00,36.78,36.8,36.7,36.71,192500.0,13.0621,13.0692,13.0337,13.0372,192500.0
2010-06-08 15:15:00,36.7,36.72,36.59,36.65,191300.0,13.0337,13.0408,12.9946,13.0159,191300.0
2010-06-08 15:20:00,36.65,36.8,36.65,36.76,149600.0,13.0159,13.0692,13.0159,13.055,149600.0
2010-06-08 15:25:00,36.76,36.89,36.75,36.87,415100.0,13.055,13.1012,13.0514,13.0941,415100.0
2010-06-08 15:30:00,36.87,37.0,36.86,36.9,465000.0,13.0941,13.1402,13.0905,13.1047,465000.0
2010-06-08 15:35:00,36.9,37.08,36.89,37.05,588600.0,13.1047,13.1686,13.1012,13.158,588600.0
2010-06-08 15:40:00,37.05,37.14,36.98,37.1,488500.0,13.158,13.19,13.1331,13.1757,488500.0
2010-06-08 15:45:00,37.1,37.14,37.03,37.05,557800.0,13.1757,13.19,13.1509,13.158,557800.0
2010-06-08 15:50:00,37.06,37.23,37.05,37.1,720600.0,13.1615,13.2219,13.158,13.1757,720600.0
2010-06-08 15:55:00,37.1,37.11,37.0,37.08,674900.0,13.1757,13.1793,13.1402,13.1686,674900.0
2010-06-09 09:30:00,37.59,37.83,37.53,37.75,567300.0,13.3498,13.435,13.3285,13.4066,567300.0
2010-06-09 09:35:00,37.75,37.92,37.69,37.91,596600.0,13.4066,13.467,13.3853,13.4634,596600.0
2010-06-09 09:40:00,37.92,38.01,37.87,37.88,512100.0,13.467,13.4989,13.4492,13.4528,512100.0
2010-06-09 09:45:00,37.87,37.87,37.65,37.82,269100.0,13.4492,13.4492,13.3711,13.4314,269100.0
2010-06-09 09:50:00,37.81,37.83,37.63,37.63,231000.0,13.4279,13.435,13.364,13.364,231000.0
2010-06-09 09:55:00,37.63,37.83,37.63,37.82,233000.0,13.364,13.435,13.364,13.4314,233000.0
2010-06-09 10:00:00,37.81,37.86,37.67,37.78,274500.0,13.4279,13.4457,13.3782,13.4172,274500.0
2010-06-09 10:05:00,37.78,37.82,37.66,37.69,249200.0,13.4172,13.4314,13.3746,13.3853,249200.0
2010-06-09 10:10:00,37.68,37.82,37.68,37.82,251900.0,13.3817,13.4314,13.3817,13.4314,251900.0
2010-06-09 10:15:00,37.82,37.92,37.81,37.91,357300.0,13.4314,13.467,13.4279,13.4634,357300.0
2010-06-09 10:20:00,37.91,37.98,37.89,37.96,235400.0,13.4634,13.4883,13.4563,13.4812,235400.0
2010-06-09 10:25:00,37.96,37.97,37.9,37.91,133900.0,13.4812,13.4847,13.4599,13.4634,133900.0
2010-06-09 10:30:00,37.91,37.99,37.84,37.88,259900.0,13.4634,13.4918,13.4386,13.4528,259900.0
2010-06-09 10:35:00,37.88,37.88,37.73,37.75,223000.0,13.4528,13.4528,13.3995,13.4066,223000.0
2010-06-09 10:40:00,37.75,37.83,37.7,37.81,281300.0,13.4066,13.435,13.3888,13.4279,281300.0
2010-06-09 10:45:00,37.82,38.03,37.82,37.93,307500.0,13.4314,13.506,13.4314,13.4705,307500.0
2010-06-09 10:50:00,37.93,37.93,37.79,37.83,574500.0,13.4705,13.4705,13.4208,13.435,574500.0
2010-06-09 10:55:00,37.84,37.9,37.68,37.89,385700.0,13.4386,13.4599,13.3817,13.4563,385700.0
2010-06-09 11:00:00,37.89,37.95,37.81,37.93,141700.0,13.4563,13.4776,13.4279,13.4705,141700.0
2010-06-09 11:05:00,37.93,38.08,37.91,38.04,258900.0,13.4705,13.5238,13.4634,13.5096,258900.0
2010-06-09 11:10:00,38.05,38.11,37.98,38.01,136700.0,13.5131,13.5344,13.4883,13.4989,136700.0
2010-06-09 11:15:00,38.01,38.15,38.01,38.11,261600.0,13.4989,13.5486,13.4989,13.5344,261600.0
2010-06-09 11:20:00,38.11,38.25,38.11,38.23,364200.0,13.5344,13.5842,13.5344,13.5771,364200.0
2010-06-09 11:25:00,38.24,38.41,38.24,38.36,366300.0,13.5806,13.641,13.5806,13.6232,366300.0
2010-06-09 11:30:00,38.35,38.37,38.25,38.27,249900.0,13.6197,13.6268,13.5842,13.5913,249900.0
2010-06-09 11:35:00,38.28,38.34,38.25,38.28,200600.0,13.5948,13.6161,13.5842,13.5948,200600.0
2010-06-09 11:40:00,38.28,38.37,38.27,38.34,266600.0,13.5948,13.6268,13.5913,13.6161,266600.0
2010-06-09 11:45:00,38.34,38.36,38.27,38.32,327000.0,13.6161,13.6232,13.5913,13.609,327000.0
2010-06-09 11:50:00,38.32,38.38,38.27,38.37,222800.0,13.609,13.6303,13.5913,13.6268,222800.0
2010-06-09 11:55:00,38.37,38.42,38.37,38.39,141300.0,13.6268,13.6445,13.6268,13.6339,141300.0
2010-06-09 12:00:00,38.4,38.45,38.37,38.43,203000.0,13.6374,13.6552,13.6268,13.6481,203000.0
2010-06-09 12:05:00,38.44,38.44,38.32,38.43,253400.0,13.6516,13.6516,13.609,13.6481,253400.0
2010-06-09 12:10:00,38.43,38.48,38.43,38.45,86200.0,13.6481,13.6658,13.6481,13.6552,86200.0
2010-06-09 12:15:00,38.46,38.5,38.44,38.48,115200.0,13.6587,13.6729,13.6516,13.6658,115200.0
2010-06-09 12:20:00,38.48,38.63,38.47,38.57,196400.0,13.6658,13.7191,13.6623,13.6978,196400.0
2010-06-09 12:25:00,38.57,38.6,38.49,38.5,128400.0,13.6978,13.7085,13.6694,13.6729,128400.0
2010-06-09 12:30:00,38.51,38.52,38.43,38.43,130200.0,13.6765,13.68,13.6481,13.6481,130200.0
2010-06-09 12:35:00,38.42,38.43,38.34,38.36,252900.0,13.6445,13.6481,13.6161,13.6232,252900.0
2010-06-09 12:40:00,38.36,38.36,38.26,38.28,116300.0,13.6232,13.6232,13.5877,13.5948,116300.0
2010-06-09 12:45:00,38.28,38.31,38.23,38.3,160200.0,13.5948,13.6055,13.5771,13.6019,160200.0
2010-06-09 12:50:00,38.3,38.35,38.28,38.31,78500.0,13.6019,13.6197,13.5948,13.6055,78500.0
2010-06-09 12:55:00,38.31,38.33,38.17,38.18,161400.0,13.6055,13.6126,13.5557,13.5593,161400.0
2010-06-09 13:00:00,38.17,38.22,38.11,38.12,120000.0,13.5557,13.5735,13.5344,13.538,120000.0
2010-06-09 13:05:00,38.12,38.14,38.04,38.04,164500.0,13.538,13.5451,13.5096,13.5096,164500.0
2010-06-09 13:10:00,38.04,38.09,38.03,38.08,82700.0,13.5096,13.5273,13.506,13.5238,82700.0
2010-06-09 13:15:00,38.09,38.18,38.03,38.13,99900.0,13.5273,13.5593,13.506,13.5415,99900.0
2010-06-09 13:20:00,38.13,38.16,38.1,38.14,142000.0,13.5415,13.5522,13.5309,13.5451,142000.0
2010-06-09 13:25:00,38.14,38.18,38.09,38.09,103300.0,13.5451,13.5593,13.5273,13.5273,103300.0
2010-06-09 13:30:00,38.09,38.11,37.99,38.01,188700.0,13.5273,13.5344,13.4918,13.4989,188700.0
2010-06-09 13:35:00,38.0,38.02,37.9,37.9,142100.0,13.4954,13.5025,13.4599,13.4599,142100.0
2010-06-09 13:40:00,37.9,37.92,37.84,37.9,298800.0,13.4599,13.467,13.4386,13.4599,298800.0
2010-06-09 13:45:00,37.9,37.95,37.86,37.89,246500.0,13.4599,13.4776,13.4457,13.4563,246500.0
2010-06-09 13:50:00,37.88,37.91,37.86,37.87,361900.0,13.4528,13.4634,13.4457,13.4492,361900.0
2010-06-09 13:55:00,37.87,37.88,37.78,37.85,241600.0,13.4492,13.4528,13.4172,13.4421,241600.0
2010-06-09 14:00:00,37.85,37.9,37.8,37.81,361300.0,13.4421,13.4599,13.4243,13.4279,361300.0
2010-06-09 14:05:00,37.81,37.82,37.64,37.69,294300.0,13.4279,13.4314,13.3675,13.3853,294300.0
2010-06-09 14:10:00,37.69,37.76,37.65,37.76,212600.0,13.3853,13.4101,13.3711,13.4101,212600.0
2010-06-09 14:15:00,37.76,37.85,37.75,37.8,226300.0,13.4101,13.4421,13.4066,13.4243,226300.0
2010-06-09 14:20:00,37.81,37.84,37.73,37.77,139700.0,13.4279,13.4386,13.3995,13.4137,139700.0
2010-06-09 14:25:00,37.77,37.87,37.73,37.84,201700.0,13.4137,13.4492,13.3995,13.4386,201700.0
2010-06-09 14:30:00,37.84,37.88,37.8,37.82,213100.0,13.4386,13.4528,13.4243,13.4314,213100.0
2010-06-09 14:35:00,37.82,37.9,37.82,37.88,241400.0,13.4314,13.4599,13.4314,13.4528,241400.0
2010-06-09 14:40:00,37.88,37.89,37.8,37.82,189500.0,13.4528,13.4563,13.4243,13.4314,189500.0
2010-06-09 14:45:00,37.83,37.9,37.74,37.8,442400.0,13.435,13.4599,13.403,13.4243,442400.0
2010-06-09 14:50:00,37.79,37.84,37.69,37.71,273700.0,13.4208,13.4386,13.3853,13.3924,273700.0
2010-06-09 14:55:00,37.7,37.74,37.54,37.55,252100.0,13.3888,13.403,13.332,13.3356,252100.0
2010-06-09 15:00:00,37.56,37.71,37.54,37.62,249400.0,13.3391,13.3924,13.332,13.3604,249400.0
2010-06-09 15:05:00,37.61,37.76,37.59,37.71,322200.0,13.3569,13.4101,13.3498,13.3924,322200.0
2010-06-09 15:10:00,37.7,37.7,37.44,37.51,596700.0,13.3888,13.3888,13.2965,13.3214,596700.0
2010-06-09 15:15:00,37.51,37.56,37.43,37.48,563300.0,13.3214,13.3391,13.2929,13.3107,563300.0
2010-06-09 15:20:00,37.47,37.55,37.33,37.55,375100.0,13.3071,13.3356,13.2574,13.3356,375100.0
2010-06-09 15:25:00,37.55,37.72,37.53,37.7,324300.0,13.3356,13.3959,13.3285,13.3888,324300.0
2010-06-09 15:30:00,37.71,37.74,37.58,37.65,597000.0,13.3924,13.403,13.3462,13.3711,597000.0
2010-06-09 15:35:00,37.65,37.67,37.41,37.48,467600.0,13.3711,13.3782,13.2858,13.3107,467600.0
2010-06-09 15:40:00,37.48,37.54,37.44,37.47,321300.0,13.3107,13.332,13.2965,13.3071,321300.0
2010-06-09 15:45:00,37.47,37.53,37.34,37.39,506500.0,13.3071,13.3285,13.261,13.2787,506500.0
2010-06-09 15:50:00,37.39,37.41,37.3,37.38,559000.0,13.2787,13.2858,13.2468,13.2752,559000.0
2010-06-09 15:55:00,37.38,37.75,37.32,37.57,1369100.0,13.2752,13.4066,13.2539,13.3427,1369100.0
2010-06-10 09:30:00,38.59,38.93,38.59,38.84,661800.0,13.7049,13.8257,13.7049,13.7937,661800.0
2010-06-10 09:35:00,38.84,38.92,38.53,38.57,896200.0,13.7937,13.8221,13.6836,13.6978,896200.0
2010-06-10 09:40:00,38.58,38.6,38.32,38.46,1003000.0,13.7014,13.7085,13.609,13.6587,1003000.0
2010-06-10 09:45:00,38.47,38.55,38.42,38.47,451700.0,13.6623,13.6907,13.6445,13.6623,451700.0
2010-06-10 09:50:00,38.47,38.67,38.47,38.65,404000.0,13.6623,13.7333,13.6623,13.7262,404000.0
2010-06-10 09:55:00,38.64,38.69,38.54,38.59,355200.0,13.7227,13.7404,13.6872,13.7049,355200.0
2010-06-10 10:00:00,38.59,38.65,38.49,38.49,315800.0,13.7049,13.7262,13.6694,13.6694,315800.0
2010-06-10 10:05:00,38.49,38.51,38.36,38.38,370400.0,13.6694,13.6765,13.6232,13.6303,370400.0
2010-06-10 10:10:00,38.39,38.5,38.38,38.43,350800.0,13.6339,13.6729,13.6303,13.6481,350800.0
2010-06-10 10:15:00,38.44,38.44,38.26,38.34,392000.0,13.6516,13.6516,13.5877,13.6161,392000.0
2010-06-10 10:20:00,38.35,38.35,38.16,38.22,370800.0,13.6197,13.6197,13.5522,13.5735,370800.0
2010-06-10 10:25:00,38.22,38.23,38.05,38.06,414700.0,13.5735,13.5771,13.5131,13.5167,414700.0
2010-06-10 10:30:00,38.06,38.24,38.06,38.23,272800.0,13.5167,13.5806,13.5167,13.5771,272800.0
2010-06-10 10:35:00,38.24,38.36,38.21,38.29,228100.0,13.5806,13.6232,13.57,13.5984,228100.0
2010-06-10 10:40:00,38.29,38.45,38.2,38.42,231300.0,13.5984,13.6552,13.5664,13.6445,231300.0
2010-06-10 10:45:00,38.42,38.43,38.31,38.37,206900.0,13.6445,13.6481,13.6055,13.6268,206900.0
2010-06-10 10:50:00,38.37,38.42,38.34,38.42,124500.0,13.6268,13.6445,13.6161,13.6445,124500.0
2010-06-10 10:55:00,38.41,38.47,38.32,38.45,225900.0,13.641,13.6623,13.609,13.6552,225900.0
2010-06-10 11:00:00,38.45,38.63,38.45,38.58,248800.0,13.6552,13.7191,13.6552,13.7014,248800.0
2010-06-10 11:05:00,38.58,38.61,38.56,38.61,132500.0,13.7014,13.712,13.6943,13.712,132500.0
2010-06-10 11:10:00,38.61,38.67,38.61,38.62,141800.0,13.712,13.7333,13.712,13.7156,141800.0
2010-06-10 11:15:00,38.62,38.69,38.61,38.67,172800.0,13.7156,13.7404,13.712,13.7333,172800.0
2010-06-10 11:20:00,38.67,38.7,38.63,38.66,151500.0,13.7333,13.744,13.7191,13.7298,151500.0
2010-06-10 11:25:00,38.66,38.66,38.45,38.45,205900.0,13.7298,13.7298,13.6552,13.6552,205900.0
2010-06-10 11:30:00,38.46,38.46,38.32,38.32,239600.0,13.6587,13.6587,13.609,13.609,239600.0
2010-06-10 11:35:00,38.32,38.43,38.32,38.43,105100.0,13.609,13.6481,13.609,13.6481,105100.0
2010-06-10 11:40:00,38.43,38.43,38.31,38.33,129800.0,13.6481,13.6481,13.6055,13.6126,129800.0
2010-06-10 11:45:00,38.33,38.35,38.25,38.32,136300.0,13.6126,13.6197,13.5842,13.609,136300.0
2010-06-10 11:50:00,38.32,38.43,38.32,38.38,246000.0,13.609,13.6481,13.609,13.6303,246000.0
2010-06-10 11:55:00,38.4,38.41,38.3,38.32,107300.0,13.6374,13.641,13.6019,13.609,107300.0
2010-06-10 12:00:00,38.33,38.36,37.56,38.24,101900.0,13.6126,13.6232,13.3391,13.5806,101900.0
2010-06-10 12:05:00,38.25,38.29,38.15,38.18,241400.0,13.5842,13.5984,13.5486,13.5593,241400.0
2010-06-10 12:10:00,38.18,38.22,38.11,38.2,239600.0,13.5593,13.5735,13.5344,13.5664,239600.0
2010-06-10 12:15:00,38.2,38.34,38.2,38.22,79100.0,13.5664,13.6161,13.5664,13.5735,79100.0
2010-06-10 12:20:00,38.22,38.37,38.22,38.34,129700.0,13.5735,13.6268,13.5735,13.6161,129700.0
2010-06-10 12:25:00,38.33,38.36,38.28,38.34,144000.0,13.6126,13.6232,13.5948,13.6161,144000.0
2010-06-10 12:30:00,38.35,38.42,38.33,38.34,126100.0,13.6197,13.6445,13.6126,13.6161,126100.0
2010-06-10 12:35:00,38.33,38.35,38.2,38.27,116100.0,13.6126,13.6197,13.5664,13.5913,116100.0
2010-06-10 12:40:00,38.26,38.3,38.21,38.21,118300.0,13.5877,13.6019,13.57,13.57,118300.0
2010-06-10 12:45:00,38.21,38.26,38.18,38.23,161600.0,13.57,13.5877,13.5593,13.5771,161600.0
2010-06-10 12:50:00,38.22,38.34,38.19,38.33,134700.0,13.5735,13.6161,13.5629,13.6126,134700.0
2010-06-10 12:55:00,38.33,38.33,38.21,38.33,96900.0,13.6126,13.6126,13.57,13.6126,96900.0
2010-06-10 13:00:00,38.33,38.33,38.19,38.2,117900.0,13.6126,13.6126,13.5629,13.5664,117900.0
2010-06-10 13:05:00,38.2,38.33,38.2,38.27,161600.0,13.5664,13.6126,13.5664,13.5913,161600.0
2010-06-10 13:10:00,38.27,38.37,38.26,38.33,107900.0,13.5913,13.6268,13.5877,13.6126,107900.0
2010-06-10 13:15:00,38.34,38.35,38.25,38.31,99000.0,13.6161,13.6197,13.5842,13.6055,99000.0
2010-06-10 13:20:00,38.31,38.34,38.28,38.31,57600.0,13.6055,13.6161,13.5948,13.6055,57600.0
2010-06-10 13:25:00,38.31,38.42,38.31,38.4,96300.0,13.6055,13.6445,13.6055,13.6374,96300.0
2010-06-10 13:30:00,38.39,38.46,38.38,38.42,147900.0,13.6339,13.6587,13.6303,13.6445,147900.0
2010-06-10 13:35:00,38.42,38.48,38.41,38.45,124000.0,13.6445,13.6658,13.641,13.6552,124000.0
2010-06-10 13:40:00,38.46,38.46,38.35,38.39,106700.0,13.6587,13.6587,13.6197,13.6339,106700.0
2010-06-10 13:45:00,38.39,38.54,38.38,38.52,189400.0,13.6339,13.6872,13.6303,13.68,189400.0
2010-06-10 13:50:00,38.52,38.53,38.42,38.45,93700.0,13.68,13.6836,13.6445,13.6552,93700.0
2010-06-10 13:55:00,38.46,38.48,38.42,38.48,65100.0,13.6587,13.6658,13.6445,13.6658,65100.0
2010-06-10 14:00:00,38.48,38.48,38.39,38.39,111200.0,13.6658,13.6658,13.6339,13.6339,111200.0
2010-06-10 14:05:00,38.4,38.4,38.21,38.22,133100.0,13.6374,13.6374,13.57,13.5735,133100.0
2010-06-10 14:10:00,38.22,38.3,38.22,38.27,246700.0,13.5735,13.6019,13.5735,13.5913,246700.0
2010-06-10 14:15:00,38.27,38.38,38.26,38.3,371200.0,13.5913,13.6303,13.5877,13.6019,371200.0
2010-06-10 14:20:00,38.31,38.38,38.28,38.34,154800.0,13.6055,13.6303,13.5948,13.6161,154800.0
2010-06-10 14:25:00,38.35,38.41,38.29,38.3,159400.0,13.6197,13.641,13.5984,13.6019,159400.0
2010-06-10 14:30:00,38.3,38.38,38.29,38.34,150700.0,13.6019,13.6303,13.5984,13.6161,150700.0
2010-06-10 14:35:00,38.34,38.4,38.32,38.32,156300.0,13.6161,13.6374,13.609,13.609,156300.0
2010-06-10 14:40:00,38.33,38.4,38.32,38.4,276200.0,13.6126,13.6374,13.609,13.6374,276200.0
2010-06-10 14:45:00,38.4,38.4,38.31,38.36,298200.0,13.6374,13.6374,13.6055,13.6232,298200.0
2010-06-10 14:50:00,38.36,38.38,38.34,38.38,186800.0,13.6232,13.6303,13.6161,13.6303,186800.0
2010-06-10 14:55:00,38.37,38.43,38.36,38.38,202700.0,13.6268,13.6481,13.6232,13.6303,202700.0
2010-06-10 15:00:00,38.38,38.4,38.27,38.28,291100.0,13.6303,13.6374,13.5913,13.5948,291100.0
2010-06-10 15:05:00,38.29,38.37,38.28,38.34,217000.0,13.5984,13.6268,13.5948,13.6161,217000.0
2010-06-10 15:10:00,38.34,38.36,38.29,38.3,223600.0,13.6161,13.6232,13.5984,13.6019,223600.0
2010-06-10 15:15:00,38.3,38.47,38.3,38.45,327900.0,13.6019,13.6623,13.6019,13.6552,327900.0
2010-06-10 15:20:00,38.45,38.51,38.44,38.45,258900.0,13.6552,13.6765,13.6516,13.6552,258900.0
2010-06-10 15:25:00,38.45,38.46,38.4,38.45,264000.0,13.6552,13.6587,13.6374,13.6552,264000.0
2010-06-10 15:30:00,38.45,38.48,38.4,38.42,346300.0,13.6552,13.6658,13.6374,13.6445,346300.0
2010-06-10 15:35:00,38.41,38.44,38.37,38.37,226600.0,13.641,13.6516,13.6268,13.6268,226600.0
2010-06-10 15:40:00,38.37,38.47,38.36,38.46,262100.0,13.6268,13.6623,13.6232,13.6587,262100.0
2010-06-10 15:45:00,38.47,38.53,38.43,38.51,459200.0,13.6623,13.6836,13.6481,13.6765,459200.0
2010-06-10 15:50:00,38.51,38.62,38.47,38.58,665500.0,13.6765,13.7156,13.6623,13.7014,665500.0
2010-06-10 15:55:00,38.58,38.65,38.53,38.59,539800.0,13.7014,13.7262,13.6836,13.7049,539800.0
2010-06-11 09:30:00,37.83,38.14,37.76,38.04,331500.0,13.435,13.5451,13.4101,13.5096,331500.0
2010-06-11 09:35:00,38.05,38.23,38.02,38.21,252700.0,13.5131,13.5771,13.5025,13.57,252700.0
2010-06-11 09:40:00,38.21,38.33,38.09,38.24,317700.0,13.57,13.6126,13.5273,13.5806,317700.0
2010-06-11 09:45:00,38.24,38.33,38.14,38.15,291300.0,13.5806,13.6126,13.5451,13.5486,291300.0
2010-06-11 09:50:00,38.16,38.31,38.15,38.3,145800.0,13.5522,13.6055,13.5486,13.6019,145800.0
2010-06-11 09:55:00,38.31,38.55,38.3,38.51,281100.0,13.6055,13.6907,13.6019,13.6765,281100.0
2010-06-11 10:00:00,38.51,38.52,38.28,38.32,335900.0,13.6765,13.68,13.5948,13.609,335900.0
2010-06-11 10:05:00,38.33,38.6,38.29,38.57,266500.0,13.6126,13.7085,13.5984,13.6978,266500.0
2010-06-11 10:10:00,38.57,38.63,38.4,38.42,239900.0,13.6978,13.7191,13.6374,13.6445,239900.0
2010-06-11 10:15:00,38.41,38.51,38.39,38.49,145100.0,13.641,13.6765,13.6339,13.6694,145100.0
2010-06-11 10:20:00,38.48,38.62,38.43,38.57,151500.0,13.6658,13.7156,13.6481,13.6978,151500.0
2010-06-11 10:25:00,38.55,38.6,38.5,38.54,133300.0,13.6907,13.7085,13.6729,13.6872,133300.0
2010-06-11 10:30:00,38.53,38.6,38.43,38.45,163100.0,13.6836,13.7085,13.6481,13.6552,163100.0
2010-06-11 10:35:00,38.45,38.46,38.36,38.38,104100.0,13.6552,13.6587,13.6232,13.6303,104100.0
2010-06-11 10:40:00,38.39,38.49,38.38,38.41,118100.0,13.6339,13.6694,13.6303,13.641,118100.0
2010-06-11 10:45:00,38.4,38.42,38.34,38.39,99200.0,13.6374,13.6445,13.6161,13.6339,99200.0
2010-06-11 10:50:00,38.4,38.41,38.17,38.21,203400.0,13.6374,13.641,13.5557,13.57,203400.0
2010-06-11 10:55:00,38.21,38.25,38.19,38.23,129800.0,13.57,13.5842,13.5629,13.5771,129800.0
2010-06-11 11:00:00,38.24,38.26,38.18,38.2,131000.0,13.5806,13.5877,13.5593,13.5664,131000.0
2010-06-11 11:05:00,38.21,38.21,38.0,38.13,218700.0,13.57,13.57,13.4954,13.5415,218700.0
2010-06-11 11:10:00,38.13,38.13,38.05,38.09,158700.0,13.5415,13.5415,13.5131,13.5273,158700.0
2010-06-11 11:15:00,38.08,38.18,38.05,38.15,109400.0,13.5238,13.5593,13.5131,13.5486,109400.0
2010-06-11 11:20:00,38.16,38.26,38.13,38.25,102100.0,13.5522,13.5877,13.5415,13.5842,102100.0
2010-06-11 11:25:00,38.24,38.3,38.2,38.2,205500.0,13.5806,13.6019,13.5664,13.5664,205500.0
2010-06-11 11:30:00,38.2,38.25,38.15,38.24,134500.0,13.5664,13.5842,13.5486,13.5806,134500.0
2010-06-11 11:35:00,38.24,38.25,38.12,38.14,194200.0,13.5806,13.5842,13.538,13.5451,194200.0
2010-06-11 11:40:00,38.13,38.19,38.11,38.14,79400.0,13.5415,13.5629,13.5344,13.5451,79400.0
2010-06-11 11:45:00,38.14,38.16,38.1,38.11,166400.0,13.5451,13.5522,13.5309,13.5344,166400.0
2010-06-11 11:50:00,38.12,38.17,38.12,38.13,154900.0,13.538,13.5557,13.538,13.5415,154900.0
2010-06-11 11:55:00,38.14,38.16,38.11,38.16,100100.0,13.5451,13.5522,13.5344,13.5522,100100.0
2010-06-11 12:00:00,38.15,38.2,38.07,38.08,111400.0,13.5486,13.5664,13.5202,13.5238,111400.0
2010-06-11 12:05:00,38.07,38.13,38.05,38.13,64500.0,13.5202,13.5415,13.5131,13.5415,64500.0
2010-06-11 12:10:00,38.13,38.16,38.06,38.12,71900.0,13.5415,13.5522,13.5167,13.538,71900.0
2010-06-11 12:15:00,38.11,38.15,38.1,38.13,74800.0,13.5344,13.5486,13.5309,13.5415,74800.0
2010-06-11 12:20:00,38.12,38.12,38.07,38.09,65600.0,13.538,13.538,13.5202,13.5273,65600.0
2010-06-11 12:25:00,38.09,38.11,38.05,38.1,70800.0,13.5273,13.5344,13.5131,13.5309,70800.0
2010-06-11 12:30:00,38.1,38.1,38.02,38.07,53900.0,13.5309,13.5309,13.5025,13.5202,53900.0
2010-06-11 12:35:00,38.07,38.16,38.07,38.11,65300.0,13.5202,13.5522,13.5202,13.5344,65300.0
2010-06-11 12:40:00,38.11,38.19,38.09,38.13,83700.0,13.5344,13.5629,13.5273,13.5415,83700.0
2010-06-11 12:45:00,38.13,38.2,38.13,38.18,53200.0,13.5415,13.5664,13.5415,13.5593,53200.0
2010-06-11 12:50:00,38.18,38.23,38.18,38.23,56900.0,13.5593,13.5771,13.5593,13.5771,56900.0
2010-06-11 12:55:00,38.23,38.24,38.19,38.2,53600.0,13.5771,13.5806,13.5629,13.5664,53600.0
2010-06-11 13:00:00,38.2,38.23,38.16,38.19,59400.0,13.5664,13.5771,13.5522,13.5629,59400.0
2010-06-11 13:05:00,38.2,38.26,38.19,38.24,46800.0,13.5664,13.5877,13.5629,13.5806,46800.0
2010-06-11 13:10:00,38.23,38.24,38.18,38.21,90200.0,13.5771,13.5806,13.5593,13.57,90200.0
2010-06-11 13:15:00,38.21,38.23,38.19,38.2,77800.0,13.57,13.5771,13.5629,13.5664,77800.0
2010-06-11 13:20:00,38.19,38.22,38.16,38.2,97100.0,13.5629,13.5735,13.5522,13.5664,97100.0
2010-06-11 13:25:00,38.19,38.23,38.15,38.18,67600.0,13.5629,13.5771,13.5486,13.5593,67600.0
2010-06-11 13:30:00,38.18,38.21,38.13,38.13,82500.0,13.5593,13.57,13.5415,13.5415,82500.0
2010-06-11 13:35:00,38.13,38.2,38.13,38.2,76500.0,13.5415,13.5664,13.5415,13.5664,76500.0
2010-06-11 13:40:00,38.19,38.2,38.11,38.13,43800.0,13.5629,13.5664,13.5344,13.5415,43800.0
2010-06-11 13:45:00,38.13,38.14,38.04,38.05,56500.0,13.5415,13.5451,13.5096,13.5131,56500.0
2010-06-11 13:50:00,38.04,38.09,38.03,38.03,42200.0,13.5096,13.5273,13.506,13.506,42200.0
2010-06-11 13:55:00,38.04,38.12,38.04,38.08,34500.0,13.5096,13.538,13.5096,13.5238,34500.0
2010-06-11 14:00:00,38.08,38.19,38.05,38.17,61100.0,13.5238,13.5629,13.5131,13.5557,61100.0
2010-06-11 14:05:00,38.17,38.19,38.13,38.18,67700.0,13.5557,13.5629,13.5415,13.5593,67700.0
2010-06-11 14:10:00,38.18,38.19,38.12,38.13,56100.0,13.5593,13.5629,13.538,13.5415,56100.0
2010-06-11 14:15:00,38.12,38.13,38.0,38.03,126900.0,13.538,13.5415,13.4954,13.506,126900.0
2010-06-11 14:20:00,38.03,38.06,38.0,38.03,82400.0,13.506,13.5167,13.4954,13.506,82400.0
2010-06-11 14:25:00,38.03,38.03,37.98,38.02,115600.0,13.506,13.506,13.4883,13.5025,115600.0
2010-06-11 14:30:00,38.02,38.05,38.0,38.01,88800.0,13.5025,13.5131,13.4954,13.4989,88800.0
2010-06-11 14:35:00,38.01,38.02,37.96,37.96,146100.0,13.4989,13.5025,13.4812,13.4812,146100.0
2010-06-11 14:40:00,37.96,38.02,37.94,38.02,139600.0,13.4812,13.5025,13.4741,13.5025,139600.0
2010-06-11 14:45:00,38.02,38.14,38.01,38.04,225800.0,13.5025,13.5451,13.4989,13.5096,225800.0
2010-06-11 14:50:00,38.04,38.09,38.01,38.02,71000.0,13.5096,13.5273,13.4989,13.5025,71000.0
2010-06-11 14:55:00,38.02,38.03,37.97,37.99,194400.0,13.5025,13.506,13.4847,13.4918,194400.0
2010-06-11 15:00:00,38.0,38.03,37.97,37.97,236500.0,13.4954,13.506,13.4847,13.4847,236500.0
2010-06-11 15:05:00,37.98,37.98,37.91,37.92,163100.0,13.4883,13.4883,13.4634,13.467,163100.0
2010-06-11 15:10:00,37.92,37.92,37.87,37.89,180400.0,13.467,13.467,13.4492,13.4563,180400.0
2010-06-11 15:15:00,37.9,37.95,37.88,37.88,169300.0,13.4599,13.4776,13.4528,13.4528,169300.0
2010-06-11 15:20:00,37.88,37.93,37.86,37.91,153500.0,13.4528,13.4705,13.4457,13.4634,153500.0
2010-06-11 15:25:00,37.92,38.08,37.91,37.99,183600.0,13.467,13.5238,13.4634,13.4918,183600.0
2010-06-11 15:30:00,37.98,38.09,37.97,38.07,184800.0,13.4883,13.5273,13.4847,13.5202,184800.0
2010-06-11 15:35:00,38.07,38.17,38.04,38.16,177400.0,13.5202,13.5557,13.5096,13.5522,177400.0
2010-06-11 15:40:00,38.16,38.22,38.11,38.12,277400.0,13.5522,13.5735,13.5344,13.538,277400.0
2010-06-11 15:45:00,38.13,38.23,38.12,38.22,271200.0,13.5415,13.5771,13.538,13.5735,271200.0
2010-06-11 15:50:00,38.21,38.3,38.11,38.29,482400.0,13.57,13.6019,13.5344,13.5984,482400.0
2010-06-11 15:55:00,38.29,38.33,38.25,38.31,584600.0,13.5984,13.6126,13.5842,13.6055,584600.0
2010-06-14 09:30:00,38.72,38.74,38.42,38.46,268600.0,13.7511,13.7582,13.6445,13.6587,268600.0
2010-06-14 09:35:00,38.46,38.47,38.22,38.28,261700.0,13.6587,13.6623,13.5735,13.5948,261700.0
2010-06-14 09:40:00,38.27,38.3,38.17,38.22,357600.0,13.5913,13.6019,13.5557,13.5735,357600.0
2010-06-14 09:45:00,38.21,38.24,38.15,38.2,381300.0,13.57,13.5806,13.5486,13.5664,381300.0
2010-06-14 09:50:00,38.21,38.27,38.05,38.05,306000.0,13.57,13.5913,13.5131,13.5131,306000.0
2010-06-14 09:55:00,38.05,38.12,37.93,37.94,467200.0,13.5131,13.538,13.4705,13.4741,467200.0
2010-06-14 10:00:00,37.94,37.96,37.66,37.66,777200.0,13.4741,13.4812,13.3746,13.3746,777200.0
2010-06-14 10:05:00,37.67,37.71,37.52,37.55,626300.0,13.3782,13.3924,13.3249,13.3356,626300.0
2010-06-14 10:10:00,37.55,37.87,37.54,37.78,466100.0,13.3356,13.4492,13.332,13.4172,466100.0
2010-06-14 10:15:00,37.79,37.88,37.76,37.82,310800.0,13.4208,13.4528,13.4101,13.4314,310800.0
2010-06-14 10:20:00,37.82,37.93,37.79,37.86,214900.0,13.4314,13.4705,13.4208,13.4457,214900.0
2010-06-14 10:25:00,37.86,37.88,37.72,37.76,219200.0,13.4457,13.4528,13.3959,13.4101,219200.0
2010-06-14 10:30:00,37.77,37.78,37.61,37.67,380700.0,13.4137,13.4172,13.3569,13.3782,380700.0
2010-06-14 10:35:00,37.67,37.67,37.6,37.67,169600.0,13.3782,13.3782,13.3533,13.3782,169600.0
2010-06-14 10:40:00,37.67,37.74,37.62,37.62,176400.0,13.3782,13.403,13.3604,13.3604,176400.0
2010-06-14 10:45:00,37.62,37.81,37.6,37.77,200900.0,13.3604,13.4279,13.3533,13.4137,200900.0
2010-06-14 10:50:00,37.77,37.82,37.7,37.8,160600.0,13.4137,13.4314,13.3888,13.4243,160600.0
2010-06-14 10:55:00,37.8,37.94,37.8,37.91,180600.0,13.4243,13.4741,13.4243,13.4634,180600.0
2010-06-14 11:00:00,37.91,37.93,37.84,37.92,111100.0,13.4634,13.4705,13.4386,13.467,111100.0
2010-06-14 11:05:00,37.92,38.05,37.92,38.0,239700.0,13.467,13.5131,13.467,13.4954,239700.0
2010-06-14 11:10:00,38.0,38.05,37.91,38.05,217900.0,13.4954,13.5131,13.4634,13.5131,217900.0
2010-06-14 11:15:00,38.03,38.12,37.97,38.11,123400.0,13.506,13.538,13.4847,13.5344,123400.0
2010-06-14 11:20:00,38.11,38.2,38.09,38.12,228100.0,13.5344,13.5664,13.5273,13.538,228100.0
2010-06-14 11:25:00,38.12,38.13,37.96,37.97,188100.0,13.538,13.5415,13.4812,13.4847,188100.0
2010-06-14 11:30:00,37.97,38.01,37.88,37.9,244200.0,13.4847,13.4989,13.4528,13.4599,244200.0
2010-06-14 11:35:00,37.9,37.94,37.89,37.9,148600.0,13.4599,13.4741,13.4563,13.4599,148600.0
2010-06-14 11:40:00,37.9,37.99,37.89,37.97,140300.0,13.4599,13.4918,13.4563,13.4847,140300.0
2010-06-14 11:45:00,37.97,37.97,37.9,37.91,147600.0,13.4847,13.4847,13.4599,13.4634,147600.0
2010-06-14 11:50:00,37.91,37.95,37.91,37.92,104900.0,13.4634,13.4776,13.4634,13.467,104900.0
2010-06-14 11:55:00,37.93,37.94,37.82,37.82,125800.0,13.4705,13.4741,13.4314,13.4314,125800.0
2010-06-14 12:00:00,37.82,37.9,37.78,37.87,199300.0,13.4314,13.4599,13.4172,13.4492,199300.0
2010-06-14 12:05:00,37.86,37.88,37.8,37.83,173900.0,13.4457,13.4528,13.4243,13.435,173900.0
2010-06-14 12:10:00,37.84,37.89,37.81,37.86,170200.0,13.4386,13.4563,13.4279,13.4457,170200.0
2010-06-14 12:15:00,37.86,37.86,37.73,37.74,151700.0,13.4457,13.4457,13.3995,13.403,151700.0
2010-06-14 12:20:00,37.74,37.83,37.74,37.81,88900.0,13.403,13.435,13.403,13.4279,88900.0
2010-06-14 12:25:00,37.82,37.84,37.79,37.83,66200.0,13.4314,13.4386,13.4208,13.435,66200.0
2010-06-14 12:30:00,37.83,37.85,37.8,37.81,85300.0,13.435,13.4421,13.4243,13.4279,85300.0
2010-06-14 12:35:00,37.8,37.81,37.7,37.71,113500.0,13.4243,13.4279,13.3888,13.3924,113500.0
2010-06-14 12:40:00,37.7,37.74,37.69,37.71,99700.0,13.3888,13.403,13.3853,13.3924,99700.0
2010-06-14 12:45:00,37.71,37.75,37.67,37.67,107300.0,13.3924,13.4066,13.3782,13.3782,107300.0
2010-06-14 12:50:00,37.68,37.69,37.61,37.63,127300.0,13.3817,13.3853,13.3569,13.364,127300.0
2010-06-14 12:55:00,37.63,37.66,37.61,37.62,156800.0,13.364,13.3746,13.3569,13.3604,156800.0
2010-06-14 13:00:00,37.62,37.68,37.6,37.68,184300.0,13.3604,13.3817,13.3533,13.3817,184300.0
2010-06-14 13:05:00,37.68,37.69,37.47,37.53,347400.0,13.3817,13.3853,13.3071,13.3285,347400.0
2010-06-14 13:10:00,37.52,37.54,37.41,37.47,238400.0,13.3249,13.332,13.2858,13.3071,238400.0
2010-06-14 13:15:00,37.48,37.52,37.46,37.49,251300.0,13.3107,13.3249,13.3036,13.3143,251300.0
2010-06-14 13:20:00,37.49,37.58,37.47,37.55,154000.0,13.3143,13.3462,13.3071,13.3356,154000.0
2010-06-14 13:25:00,37.55,37.59,37.5,37.52,94300.0,13.3356,13.3498,13.3178,13.3249,94300.0
2010-06-14 13:30:00,37.52,37.57,37.51,37.52,73200.0,13.3249,13.3427,13.3214,13.3249,73200.0
2010-06-14 13:35:00,37.51,37.64,37.5,37.58,121200.0,13.3214,13.3675,13.3178,13.3462,121200.0
2010-06-14 13:40:00,37.58,37.6,37.54,37.55,42000.0,13.3462,13.3533,13.332,13.3356,42000.0
2010-06-14 13:45:00,37.55,37.58,37.48,37.48,56400.0,13.3356,13.3462,13.3107,13.3107,56400.0
2010-06-14 13:50:00,37.48,37.53,37.45,37.48,100500.0,13.3107,13.3285,13.3,13.3107,100500.0
2010-06-14 13:55:00,37.48,37.5,37.34,37.34,147100.0,13.3107,13.3178,13.261,13.261,147100.0
2010-06-14 14:00:00,37.35,37.36,37.27,37.3,204700.0,13.2645,13.2681,13.2361,13.2468,204700.0
2010-06-14 14:05:00,37.3,37.38,37.28,37.34,195600.0,13.2468,13.2752,13.2397,13.261,195600.0
2010-06-14 14:10:00,37.34,37.4,37.32,37.35,124600.0,13.261,13.2823,13.2539,13.2645,124600.0
2010-06-14 14:15:00,37.35,37.35,37.28,37.35,139800.0,13.2645,13.2645,13.2397,13.2645,139800.0
2010-06-14 14:20:00,37.34,37.42,37.3,37.42,125500.0,13.261,13.2894,13.2468,13.2894,125500.0
2010-06-14 14:25:00,37.41,37.41,37.34,37.39,126900.0,13.2858,13.2858,13.261,13.2787,126900.0
2010-06-14 14:30:00,37.4,37.4,37.29,37.35,153200.0,13.2823,13.2823,13.2432,13.2645,153200.0
2010-06-14 14:35:00,37.35,37.39,37.28,37.33,123000.0,13.2645,13.2787,13.2397,13.2574,123000.0
2010-06-14 14:40:00,37.32,37.39,37.28,37.35,213700.0,13.2539,13.2787,13.2397,13.2645,213700.0
2010-06-14 14:45:00,37.36,37.43,37.33,37.42,116300.0,13.2681,13.2929,13.2574,13.2894,116300.0
2010-06-14 14:50:00,37.42,37.46,37.38,37.46,106800.0,13.2894,13.3036,13.2752,13.3036,106800.0
2010-06-14 14:55:00,37.45,37.51,37.42,37.48,112300.0,13.3,13.3214,13.2894,13.3107,112300.0
2010-06-14 15:00:00,37.49,37.56,37.38,37.38,168600.0,13.3143,13.3391,13.2752,13.2752,168600.0
2010-06-14 15:05:00,37.38,37.52,37.37,37.51,209300.0,13.2752,13.3249,13.2716,13.3214,209300.0
2010-06-14 15:10:00,37.51,37.52,37.46,37.47,82100.0,13.3214,13.3249,13.3036,13.3071,82100.0
2010-06-14 15:15:00,37.47,37.55,37.47,37.49,81700.0,13.3071,13.3356,13.3071,13.3143,81700.0
2010-06-14 15:20:00,37.49,37.52,37.44,37.48,151600.0,13.3143,13.3249,13.2965,13.3107,151600.0
2010-06-14 15:25:00,37.48,37.48,37.37,37.42,136800.0,13.3107,13.3107,13.2716,13.2894,136800.0
2010-06-14 15:30:00,37.43,37.45,37.3,37.31,202000.0,13.2929,13.3,13.2468,13.2503,202000.0
2010-06-14 15:35:00,37.31,37.32,37.19,37.24,268900.0,13.2503,13.2539,13.2077,13.2255,268900.0
2010-06-14 15:40:00,37.24,37.37,37.21,37.36,375100.0,13.2255,13.2716,13.2148,13.2681,375100.0
2010-06-14 15:45:00,37.36,37.4,37.31,37.34,360300.0,13.2681,13.2823,13.2503,13.261,360300.0
2010-06-14 15:50:00,37.34,37.35,37.15,37.22,401600.0,13.261,13.2645,13.1935,13.2184,401600.0
2010-06-14 15:55:00,37.22,37.3,37.18,37.23,564500.0,13.2184,13.2468,13.2042,13.2219,564500.0
2010-06-15 09:30:00,37.37,37.44,37.31,37.36,329000.0,13.2716,13.2965,13.2503,13.2681,329000.0
2010-06-15 09:35:00,37.35,37.4,37.25,37.33,282300.0,13.2645,13.2823,13.229,13.2574,282300.0
2010-06-15 09:40:00,37.33,37.38,37.31,37.34,211600.0,13.2574,13.2752,13.2503,13.261,211600.0
2010-06-15 09:45:00,37.34,37.37,37.27,37.31,230000.0,13.261,13.2716,13.2361,13.2503,230000.0
2010-06-15 09:50:00,37.31,37.47,37.3,37.39,299000.0,13.2503,13.3071,13.2468,13.2787,299000.0
2010-06-15 09:55:00,37.39,37.41,37.31,37.33,199600.0,13.2787,13.2858,13.2503,13.2574,199600.0
2010-06-15 10:00:00,37.33,37.4,37.26,37.29,255200.0,13.2574,13.2823,13.2326,13.2432,255200.0
2010-06-15 10:05:00,37.28,37.35,37.26,37.3,159100.0,13.2397,13.2645,13.2326,13.2468,159100.0
2010-06-15 10:10:00,37.3,37.31,37.2,37.23,223600.0,13.2468,13.2503,13.2113,13.2219,223600.0
2010-06-15 10:15:00,37.24,37.26,37.19,37.25,142600.0,13.2255,13.2326,13.2077,13.229,142600.0
2010-06-15 10:20:00,37.24,37.27,37.18,37.19,152500.0,13.2255,13.2361,13.2042,13.2077,152500.0
2010-06-15 10:25:00,37.2,37.26,37.19,37.21,228700.0,13.2113,13.2326,13.2077,13.2148,228700.0
2010-06-15 10:30:00,37.22,37.25,37.15,37.17,254000.0,13.2184,13.229,13.1935,13.2006,254000.0
2010-06-15 10:35:00,37.17,37.26,37.16,37.21,228900.0,13.2006,13.2326,13.1971,13.2148,228900.0
2010-06-15 10:40:00,37.21,37.25,37.18,37.24,219400.0,13.2148,13.229,13.2042,13.2255,219400.0
2010-06-15 10:45:00,37.25,37.27,37.22,37.23,510900.0,13.229,13.2361,13.2184,13.2219,510900.0
2010-06-15 10:50:00,37.23,37.25,37.18,37.19,270800.0,13.2219,13.229,13.2042,13.2077,270800.0
2010-06-15 10:55:00,37.19,37.21,37.17,37.2,289600.0,13.2077,13.2148,13.2006,13.2113,289600.0
2010-06-15 11:00:00,37.2,37.27,37.19,37.22,227900.0,13.2113,13.2361,13.2077,13.2184,227900.0
2010-06-15 11:05:00,37.22,37.27,37.21,37.24,148100.0,13.2184,13.2361,13.2148,13.2255,148100.0
2010-06-15 11:10:00,37.25,37.25,37.19,37.22,136600.0,13.229,13.229,13.2077,13.2184,136600.0
2010-06-15 11:15:00,37.22,37.25,37.21,37.24,147800.0,13.2184,13.229,13.2148,13.2255,147800.0
2010-06-15 11:20:00,37.24,37.28,37.21,37.28,224600.0,13.2255,13.2397,13.2148,13.2397,224600.0
2010-06-15 11:25:00,37.28,37.3,37.24,37.24,207100.0,13.2397,13.2468,13.2255,13.2255,207100.0
2010-06-15 11:30:00,37.24,37.29,37.22,37.26,151300.0,13.2255,13.2432,13.2184,13.2326,151300.0
2010-06-15 11:35:00,37.26,37.32,37.24,37.28,208400.0,13.2326,13.2539,13.2255,13.2397,208400.0
2010-06-15 11:40:00,37.29,37.31,37.25,37.29,109000.0,13.2432,13.2503,13.229,13.2432,109000.0
2010-06-15 11:45:00,37.29,37.31,37.27,37.31,264200.0,13.2432,13.2503,13.2361,13.2503,264200.0
2010-06-15 11:50:00,37.31,37.39,37.31,37.35,178800.0,13.2503,13.2787,13.2503,13.2645,178800.0
2010-06-15 11:55:00,37.35,37.44,37.35,37.43,263300.0,13.2645,13.2965,13.2645,13.2929,263300.0
2010-06-15 12:00:00,37.43,37.52,37.42,37.5,439700.0,13.2929,13.3249,13.2894,13.3178,439700.0
2010-06-15 12:05:00,37.51,37.65,37.51,37.58,356200.0,13.3214,13.3711,13.3214,13.3462,356200.0
2010-06-15 12:10:00,37.57,37.57,37.49,37.5,229200.0,13.3427,13.3427,13.3143,13.3178,229200.0
2010-06-15 12:15:00,37.49,37.5,37.44,37.44,69300.0,13.3143,13.3178,13.2965,13.2965,69300.0
2010-06-15 12:20:00,37.44,37.49,37.41,37.41,96600.0,13.2965,13.3143,13.2858,13.2858,96600.0
2010-06-15 12:25:00,37.42,37.43,37.38,37.43,163300.0,13.2894,13.2929,13.2752,13.2929,163300.0
2010-06-15 12:30:00,37.43,37.49,37.42,37.48,118900.0,13.2929,13.3143,13.2894,13.3107,118900.0
2010-06-15 12:35:00,37.47,37.52,37.47,37.51,134500.0,13.3071,13.3249,13.3071,13.3214,134500.0
2010-06-15 12:40:00,37.51,37.53,37.47,37.51,66400.0,13.3214,13.3285,13.3071,13.3214,66400.0
2010-06-15 12:45:00,37.51,37.51,37.47,37.49,104300.0,13.3214,13.3214,13.3071,13.3143,104300.0
2010-06-15 12:50:00,37.49,37.5,37.48,37.49,78500.0,13.3143,13.3178,13.3107,13.3143,78500.0
2010-06-15 12:55:00,37.49,37.53,37.48,37.5,244100.0,13.3143,13.3285,13.3107,13.3178,244100.0
2010-06-15 13:00:00,37.51,37.51,37.47,37.48,121000.0,13.3214,13.3214,13.3071,13.3107,121000.0
2010-06-15 13:05:00,37.48,37.49,37.41,37.47,110900.0,13.3107,13.3143,13.2858,13.3071,110900.0
2010-06-15 13:10:00,37.46,37.52,37.45,37.52,202200.0,13.3036,13.3249,13.3,13.3249,202200.0
2010-06-15 13:15:00,37.52,37.6,37.51,37.6,122300.0,13.3249,13.3533,13.3214,13.3533,122300.0
2010-06-15 13:20:00,37.6,37.62,37.54,37.56,137200.0,13.3533,13.3604,13.332,13.3391,137200.0
2010-06-15 13:25:00,37.56,37.57,37.44,37.46,158900.0,13.3391,13.3427,13.2965,13.3036,158900.0
2010-06-15 13:30:00,37.45,37.5,37.44,37.5,95800.0,13.3,13.3178,13.2965,13.3178,95800.0
2010-06-15 13:35:00,37.5,37.53,37.49,37.52,82000.0,13.3178,13.3285,13.3143,13.3249,82000.0
2010-06-15 13:40:00,37.51,37.54,37.49,37.52,93700.0,13.3214,13.332,13.3143,13.3249,93700.0
2010-06-15 13:45:00,37.52,37.54,37.5,37.52,72900.0,13.3249,13.332,13.3178,13.3249,72900.0
2010-06-15 13:50:00,37.51,37.59,37.51,37.56,175000.0,13.3214,13.3498,13.3214,13.3391,175000.0
2010-06-15 13:55:00,37.56,37.62,37.55,37.61,165800.0,13.3391,13.3604,13.3356,13.3569,165800.0
2010-06-15 14:00:00,37.62,37.65,37.58,37.64,204300.0,13.3604,13.3711,13.3462,13.3675,204300.0
2010-06-15 14:05:00,37.64,37.79,37.64,37.79,311100.0,13.3675,13.4208,13.3675,13.4208,311100.0
2010-06-15 14:10:00,37.79,37.8,37.73,37.74,183800.0,13.4208,13.4243,13.3995,13.403,183800.0
2010-06-15 14:15:00,37.74,37.82,37.74,37.81,253300.0,13.403,13.4314,13.403,13.4279,253300.0
2010-06-15 14:20:00,37.81,37.89,37.8,37.83,270300.0,13.4279,13.4563,13.4243,13.435,270300.0
2010-06-15 14:25:00,37.82,37.83,37.74,37.77,235400.0,13.4314,13.435,13.403,13.4137,235400.0
2010-06-15 14:30:00,37.76,37.78,37.73,37.75,109700.0,13.4101,13.4172,13.3995,13.4066,109700.0
2010-06-15 14:35:00,37.76,37.81,37.73,37.75,141200.0,13.4101,13.4279,13.3995,13.4066,141200.0
2010-06-15 14:40:00,37.75,37.77,37.72,37.72,152900.0,13.4066,13.4137,13.3959,13.3959,152900.0
2010-06-15 14:45:00,37.72,37.73,37.67,37.71,99800.0,13.3959,13.3995,13.3782,13.3924,99800.0
2010-06-15 14:50:00,37.71,37.74,37.7,37.7,156600.0,13.3924,13.403,13.3888,13.3888,156600.0
2010-06-15 14:55:00,37.7,37.74,37.66,37.68,170900.0,13.3888,13.403,13.3746,13.3817,170900.0
2010-06-15 15:00:00,37.68,37.7,37.63,37.68,158300.0,13.3817,13.3888,13.364,13.3817,158300.0
2010-06-15 15:05:00,37.69,37.75,37.68,37.72,191500.0,13.3853,13.4066,13.3817,13.3959,191500.0
2010-06-15 15:10:00,37.73,37.78,37.72,37.77,187800.0,13.3995,13.4172,13.3959,13.4137,187800.0
2010-06-15 15:15:00,37.77,37.86,37.74,37.85,153900.0,13.4137,13.4457,13.403,13.4421,153900.0
2010-06-15 15:20:00,37.86,37.86,37.81,37.85,146000.0,13.4457,13.4457,13.4279,13.4421,146000.0
2010-06-15 15:25:00,37.85,37.87,37.8,37.84,143900.0,13.4421,13.4492,13.4243,13.4386,143900.0
2010-06-15 15:30:00,37.85,37.9,37.8,37.8,219700.0,13.4421,13.4599,13.4243,13.4243,219700.0
2010-06-15 15:35:00,37.8,37.92,37.76,37.91,386200.0,13.4243,13.467,13.4101,13.4634,386200.0
2010-06-15 15:40:00,37.91,37.93,37.88,37.92,224900.0,13.4634,13.4705,13.4528,13.467,224900.0
2010-06-15 15:45:00,37.92,37.94,37.86,37.93,315800.0,13.467,13.4741,13.4457,13.4705,315800.0
2010-06-15 15:50:00,37.92,37.93,37.88,37.92,346800.0,13.467,13.4705,13.4528,13.467,346800.0
2010-06-15 15:55:00,37.92,37.94,37.9,37.92,488900.0,13.467,13.4741,13.4599,13.467,488900.0
2010-06-16 09:30:00,37.33,37.61,37.29,37.61,421100.0,13.2574,13.3569,13.2432,13.3569,421100.0
2010-06-16 09:35:00,37.6,37.93,37.51,37.92,247800.0,13.3533,13.4705,13.3214,13.467,247800.0
2010-06-16 09:40:00,37.92,38.0,37.78,37.82,235400.0,13.467,13.4954,13.4172,13.4314,235400.0
2010-06-16 09:45:00,37.82,37.89,37.73,37.83,152200.0,13.4314,13.4563,13.3995,13.435,152200.0
2010-06-16 09:50:00,37.82,37.83,37.66,37.67,237200.0,13.4314,13.435,13.3746,13.3782,237200.0
2010-06-16 09:55:00,37.67,37.75,37.64,37.75,225800.0,13.3782,13.4066,13.3675,13.4066,225800.0
2010-06-16 10:00:00,37.76,37.83,37.71,37.8,211000.0,13.4101,13.435,13.3924,13.4243,211000.0
2010-06-16 10:05:00,37.8,37.89,37.78,37.85,254600.0,13.4243,13.4563,13.4172,13.4421,254600.0
2010-06-16 10:10:00,37.86,37.93,37.8,37.92,174700.0,13.4457,13.4705,13.4243,13.467,174700.0
2010-06-16 10:15:00,37.91,37.95,37.89,37.93,141100.0,13.4634,13.4776,13.4563,13.4705,141100.0
2010-06-16 10:20:00,37.94,37.94,37.8,37.82,117600.0,13.4741,13.4741,13.4243,13.4314,117600.0
2010-06-16 10:25:00,37.82,37.87,37.78,37.87,136700.0,13.4314,13.4492,13.4172,13.4492,136700.0
2010-06-16 10:30:00,37.87,37.89,37.69,37.77,157400.0,13.4492,13.4563,13.3853,13.4137,157400.0
2010-06-16 10:35:00,37.76,37.88,37.76,37.81,126000.0,13.4101,13.4528,13.4101,13.4279,126000.0
2010-06-16 10:40:00,37.81,37.95,37.8,37.9,195500.0,13.4279,13.4776,13.4243,13.4599,195500.0
2010-06-16 10:45:00,37.9,37.93,37.86,37.88,105500.0,13.4599,13.4705,13.4457,13.4528,105500.0
2010-06-16 10:50:00,37.88,37.93,37.87,37.91,153700.0,13.4528,13.4705,13.4492,13.4634,153700.0
2010-06-16 10:55:00,37.91,38.03,37.91,37.97,231800.0,13.4634,13.506,13.4634,13.4847,231800.0
2010-06-16 11:00:00,37.97,38.01,37.96,38.0,141000.0,13.4847,13.4989,13.4812,13.4954,141000.0
2010-06-16 11:05:00,38.01,38.18,37.97,38.18,484900.0,13.4989,13.5593,13.4847,13.5593,484900.0
2010-06-16 11:10:00,38.17,38.2,38.09,38.16,197800.0,13.5557,13.5664,13.5273,13.5522,197800.0
2010-06-16 11:15:00,38.16,38.24,38.15,38.23,147300.0,13.5522,13.5806,13.5486,13.5771,147300.0
2010-06-16 11:20:00,38.23,38.27,38.2,38.27,223000.0,13.5771,13.5913,13.5664,13.5913,223000.0
2010-06-16 11:25:00,38.27,38.33,38.27,38.33,195400.0,13.5913,13.6126,13.5913,13.6126,195400.0
2010-06-16 11:30:00,38.32,38.37,38.26,38.27,245400.0,13.609,13.6268,13.5877,13.5913,245400.0
2010-06-16 11:35:00,38.27,38.38,38.27,38.38,169200.0,13.5913,13.6303,13.5913,13.6303,169200.0
2010-06-16 11:40:00,38.37,38.42,38.34,38.37,130100.0,13.6268,13.6445,13.6161,13.6268,130100.0
2010-06-16 11:45:00,38.37,38.38,38.27,38.31,155900.0,13.6268,13.6303,13.5913,13.6055,155900.0
2010-06-16 11:50:00,38.3,38.39,38.3,38.33,190100.0,13.6019,13.6339,13.6019,13.6126,190100.0
2010-06-16 11:55:00,38.32,38.35,38.24,38.29,276300.0,13.609,13.6197,13.5806,13.5984,276300.0
2010-06-16 12:00:00,38.29,38.42,38.28,38.42,186900.0,13.5984,13.6445,13.5948,13.6445,186900.0
2010-06-16 12:05:00,38.42,38.46,38.37,38.46,115400.0,13.6445,13.6587,13.6268,13.6587,115400.0
2010-06-16 12:10:00,38.46,38.47,38.37,38.4,106100.0,13.6587,13.6623,13.6268,13.6374,106100.0
2010-06-16 12:15:00,38.4,38.4,38.33,38.35,114900.0,13.6374,13.6374,13.6126,13.6197,114900.0
2010-06-16 12:20:00,38.35,38.42,38.35,38.41,137500.0,13.6197,13.6445,13.6197,13.641,137500.0
2010-06-16 12:25:00,38.41,38.46,38.4,38.45,139800.0,13.641,13.6587,13.6374,13.6552,139800.0
2010-06-16 12:30:00,38.45,38.49,38.37,38.39,130400.0,13.6552,13.6694,13.6268,13.6339,130400.0
2010-06-16 12:35:00,38.39,38.42,38.37,38.37,62300.0,13.6339,13.6445,13.6268,13.6268,62300.0
2010-06-16 12:40:00,38.37,38.41,38.34,38.41,71200.0,13.6268,13.641,13.6161,13.641,71200.0
2010-06-16 12:45:00,38.42,38.42,38.29,38.29,83600.0,13.6445,13.6445,13.5984,13.5984,83600.0
2010-06-16 12:50:00,38.3,38.33,38.24,38.31,89400.0,13.6019,13.6126,13.5806,13.6055,89400.0
2010-06-16 12:55:00,38.31,38.37,38.3,38.35,48500.0,13.6055,13.6268,13.6019,13.6197,48500.0
2010-06-16 13:00:00,38.34,38.34,38.25,38.31,77900.0,13.6161,13.6161,13.5842,13.6055,77900.0
2010-06-16 13:05:00,38.31,38.37,38.3,38.34,100800.0,13.6055,13.6268,13.6019,13.6161,100800.0
2010-06-16 13:10:00,38.34,38.37,38.29,38.33,398400.0,13.6161,13.6268,13.5984,13.6126,398400.0
2010-06-16 13:15:00,38.32,38.41,38.31,38.37,80800.0,13.609,13.641,13.6055,13.6268,80800.0
2010-06-16 13:20:00,38.37,38.52,38.37,38.51,110300.0,13.6268,13.68,13.6268,13.6765,110300.0
2010-06-16 13:25:00,38.52,38.57,38.52,38.56,91200.0,13.68,13.6978,13.68,13.6943,91200.0
2010-06-16 13:30:00,38.55,38.56,38.45,38.47,175200.0,13.6907,13.6943,13.6552,13.6623,175200.0
2010-06-16 13:35:00,38.47,38.59,38.44,38.56,243300.0,13.6623,13.7049,13.6516,13.6943,243300.0
2010-06-16 13:40:00,38.56,38.56,38.49,38.5,100800.0,13.6943,13.6943,13.6694,13.6729,100800.0
2010-06-16 13:45:00,38.5,38.57,38.5,38.56,91300.0,13.6729,13.6978,13.6729,13.6943,91300.0
2010-06-16 13:50:00,38.56,38.61,38.55,38.61,115300.0,13.6943,13.712,13.6907,13.712,115300.0
2010-06-16 13:55:00,38.61,38.77,38.61,38.76,183000.0,13.712,13.7688,13.712,13.7653,183000.0
2010-06-16 14:00:00,38.75,38.85,38.75,38.85,296800.0,13.7617,13.7972,13.7617,13.7972,296800.0
2010-06-16 14:05:00,38.85,38.87,38.75,38.77,232900.0,13.7972,13.8043,13.7617,13.7688,232900.0
2010-06-16 14:10:00,38.77,38.8,38.61,38.63,208200.0,13.7688,13.7795,13.712,13.7191,208200.0
2010-06-16 14:15:00,38.63,38.75,38.62,38.75,185600.0,13.7191,13.7617,13.7156,13.7617,185600.0
2010-06-16 14:20:00,38.75,38.78,38.69,38.7,84000.0,13.7617,13.7724,13.7404,13.744,84000.0
2010-06-16 14:25:00,38.71,38.72,38.69,38.72,83000.0,13.7475,13.7511,13.7404,13.7511,83000.0
2010-06-16 14:30:00,38.72,38.76,38.69,38.7,122300.0,13.7511,13.7653,13.7404,13.744,122300.0
2010-06-16 14:35:00,38.7,38.7,38.55,38.57,89900.0,13.744,13.744,13.6907,13.6978,89900.0
2010-06-16 14:40:00,38.57,38.61,38.5,38.59,172100.0,13.6978,13.712,13.6729,13.7049,172100.0
2010-06-16 14:45:00,38.58,38.63,38.54,38.63,117300.0,13.7014,13.7191,13.6872,13.7191,117300.0
2010-06-16 14:50:00,38.63,38.64,38.55,38.62,194200.0,13.7191,13.7227,13.6907,13.7156,194200.0
2010-06-16 14:55:00,38.63,38.66,38.58,38.64,109000.0,13.7191,13.7298,13.7014,13.7227,109000.0
2010-06-16 15:00:00,38.63,38.64,38.58,38.61,182800.0,13.7191,13.7227,13.7014,13.712,182800.0
2010-06-16 15:05:00,38.6,38.64,38.57,38.58,155400.0,13.7085,13.7227,13.6978,13.7014,155400.0
2010-06-16 15:10:00,38.57,38.63,38.57,38.59,141600.0,13.6978,13.7191,13.6978,13.7049,141600.0
2010-06-16 15:15:00,38.59,38.6,38.44,38.46,197800.0,13.7049,13.7085,13.6516,13.6587,197800.0
2010-06-16 15:20:00,38.46,38.47,38.29,38.29,245100.0,13.6587,13.6623,13.5984,13.5984,245100.0
2010-06-16 15:25:00,38.3,38.42,38.26,38.35,234300.0,13.6019,13.6445,13.5877,13.6197,234300.0
2010-06-16 15:30:00,38.35,38.42,38.29,38.42,198000.0,13.6197,13.6445,13.5984,13.6445,198000.0
2010-06-16 15:35:00,38.42,38.56,38.41,38.54,238800.0,13.6445,13.6943,13.641,13.6872,238800.0
2010-06-16 15:40:00,38.55,38.58,38.43,38.46,377200.0,13.6907,13.7014,13.6481,13.6587,377200.0
2010-06-16 15:45:00,38.46,38.52,38.43,38.5,510500.0,13.6587,13.68,13.6481,13.6729,510500.0
2010-06-16 15:50:00,38.5,38.56,38.47,38.54,475900.0,13.6729,13.6943,13.6623,13.6872,475900.0
2010-06-16 15:55:00,38.53,38.55,38.48,38.51,585700.0,13.6836,13.6907,13.6658,13.6765,585700.0
2010-06-17 09:30:00,38.98,39.0,38.82,38.86,365200.0,13.8434,13.8505,13.7866,13.8008,365200.0
2010-06-17 09:35:00,38.86,38.89,38.62,38.63,326000.0,13.8008,13.8115,13.7156,13.7191,326000.0
2010-06-17 09:40:00,38.63,38.63,38.41,38.5,191000.0,13.7191,13.7191,13.641,13.6729,191000.0
2010-06-17 09:45:00,38.51,38.56,38.42,38.51,198500.0,13.6765,13.6943,13.6445,13.6765,198500.0
2010-06-17 09:50:00,38.51,38.66,38.47,38.64,145800.0,13.6765,13.7298,13.6623,13.7227,145800.0
2010-06-17 09:55:00,38.64,38.79,38.63,38.76,194100.0,13.7227,13.7759,13.7191,13.7653,194100.0
2010-06-17 10:00:00,38.75,38.75,38.56,38.72,364400.0,13.7617,13.7617,13.6943,13.7511,364400.0
2010-06-17 10:05:00,38.71,38.75,38.64,38.71,230000.0,13.7475,13.7617,13.7227,13.7475,230000.0
2010-06-17 10:10:00,38.71,38.73,38.51,38.54,212800.0,13.7475,13.7546,13.6765,13.6872,212800.0
2010-06-17 10:15:00,38.54,38.55,38.44,38.5,168900.0,13.6872,13.6907,13.6516,13.6729,168900.0
2010-06-17 10:20:00,38.5,38.52,38.39,38.4,168500.0,13.6729,13.68,13.6339,13.6374,168500.0
2010-06-17 10:25:00,38.4,38.43,38.22,38.28,318600.0,13.6374,13.6481,13.5735,13.5948,318600.0
2010-06-17 10:30:00,38.27,38.28,38.17,38.17,253100.0,13.5913,13.5948,13.5557,13.5557,253100.0
2010-06-17 10:35:00,38.18,38.25,38.08,38.17,276200.0,13.5593,13.5842,13.5238,13.5557,276200.0
2010-06-17 10:40:00,38.16,38.25,38.12,38.18,149600.0,13.5522,13.5842,13.538,13.5593,149600.0
2010-06-17 10:45:00,38.17,38.17,38.03,38.13,183600.0,13.5557,13.5557,13.506,13.5415,183600.0
2010-06-17 10:50:00,38.13,38.2,38.08,38.19,188500.0,13.5415,13.5664,13.5238,13.5629,188500.0
2010-06-17 10:55:00,38.2,38.3,38.18,38.28,189900.0,13.5664,13.6019,13.5593,13.5948,189900.0
2010-06-17 11:00:00,38.27,38.3,38.09,38.15,187600.0,13.5913,13.6019,13.5273,13.5486,187600.0
2010-06-17 11:05:00,38.14,38.23,38.03,38.22,363500.0,13.5451,13.5771,13.506,13.5735,363500.0
2010-06-17 11:10:00,38.23,38.38,38.22,38.36,181300.0,13.5771,13.6303,13.5735,13.6232,181300.0
2010-06-17 11:15:00,38.37,38.4,38.27,38.31,85100.0,13.6268,13.6374,13.5913,13.6055,85100.0
2010-06-17 11:20:00,38.31,38.4,38.3,38.39,98600.0,13.6055,13.6374,13.6019,13.6339,98600.0
2010-06-17 11:25:00,38.39,38.47,38.37,38.43,135300.0,13.6339,13.6623,13.6268,13.6481,135300.0
2010-06-17 11:30:00,38.43,38.51,38.43,38.51,230000.0,13.6481,13.6765,13.6481,13.6765,230000.0
2010-06-17 11:35:00,38.51,38.55,38.44,38.47,168300.0,13.6765,13.6907,13.6516,13.6623,168300.0
2010-06-17 11:40:00,38.48,38.58,38.48,38.54,338500.0,13.6658,13.7014,13.6658,13.6872,338500.0
2010-06-17 11:45:00,38.55,38.62,38.49,38.6,186100.0,13.6907,13.7156,13.6694,13.7085,186100.0
2010-06-17 11:50:00,38.6,38.61,38.55,38.58,100000.0,13.7085,13.712,13.6907,13.7014,100000.0
2010-06-17 11:55:00,38.58,38.6,38.47,38.49,157500.0,13.7014,13.7085,13.6623,13.6694,157500.0
2010-06-17 12:00:00,38.48,38.51,38.39,38.41,137600.0,13.6658,13.6765,13.6339,13.641,137600.0
2010-06-17 12:05:00,38.41,38.43,38.38,38.38,161800.0,13.641,13.6481,13.6303,13.6303,161800.0
2010-06-17 12:10:00,38.39,38.42,38.32,38.37,73800.0,13.6339,13.6445,13.609,13.6268,73800.0
2010-06-17 12:15:00,38.37,38.43,38.37,38.4,28200.0,13.6268,13.6481,13.6268,13.6374,28200.0
2010-06-17 12:20:00,38.39,38.42,38.35,38.41,81900.0,13.6339,13.6445,13.6197,13.641,81900.0
2010-06-17 12:25:00,38.42,38.44,38.31,38.33,75200.0,13.6445,13.6516,13.6055,13.6126,75200.0
2010-06-17 12:30:00,38.33,38.35,38.31,38.32,59700.0,13.6126,13.6197,13.6055,13.609,59700.0
2010-06-17 12:35:00,38.32,38.33,38.25,38.25,101100.0,13.609,13.6126,13.5842,13.5842,101100.0
2010-06-17 12:40:00,38.26,38.26,38.15,38.16,102600.0,13.5877,13.5877,13.5486,13.5522,102600.0
2010-06-17 12:45:00,38.16,38.16,38.1,38.15,219300.0,13.5522,13.5522,13.5309,13.5486,219300.0
2010-06-17 12:50:00,38.15,38.25,38.14,38.25,97500.0,13.5486,13.5842,13.5451,13.5842,97500.0
2010-06-17 12:55:00,38.24,38.25,38.16,38.17,175200.0,13.5806,13.5842,13.5522,13.5557,175200.0
2010-06-17 13:00:00,38.17,38.2,38.1,38.19,202700.0,13.5557,13.5664,13.5309,13.5629,202700.0
2010-06-17 13:05:00,38.19,38.22,38.14,38.19,118100.0,13.5629,13.5735,13.5451,13.5629,118100.0
2010-06-17 13:10:00,38.19,38.24,38.16,38.21,115800.0,13.5629,13.5806,13.5522,13.57,115800.0
2010-06-17 13:15:00,38.21,38.29,38.21,38.24,76700.0,13.57,13.5984,13.57,13.5806,76700.0
2010-06-17 13:20:00,38.25,38.33,38.24,38.28,94300.0,13.5842,13.6126,13.5806,13.5948,94300.0
2010-06-17 13:25:00,38.28,38.29,38.19,38.22,178200.0,13.5948,13.5984,13.5629,13.5735,178200.0
2010-06-17 13:30:00,38.23,38.23,38.19,38.21,139500.0,13.5771,13.5771,13.5629,13.57,139500.0
2010-06-17 13:35:00,38.22,38.25,38.2,38.22,188600.0,13.5735,13.5842,13.5664,13.5735,188600.0
2010-06-17 13:40:00,38.22,38.23,38.17,38.21,147200.0,13.5735,13.5771,13.5557,13.57,147200.0
2010-06-17 13:45:00,38.2,38.28,38.18,38.24,110500.0,13.5664,13.5948,13.5593,13.5806,110500.0
2010-06-17 13:50:00,38.24,38.26,38.22,38.26,85900.0,13.5806,13.5877,13.5735,13.5877,85900.0
2010-06-17 13:55:00,38.26,38.34,38.25,38.34,275800.0,13.5877,13.6161,13.5842,13.6161,275800.0
2010-06-17 14:00:00,38.34,38.43,38.33,38.4,188200.0,13.6161,13.6481,13.6126,13.6374,188200.0
2010-06-17 14:05:00,38.39,38.4,38.33,38.33,128400.0,13.6339,13.6374,13.6126,13.6126,128400.0
2010-06-17 14:10:00,38.33,38.36,38.22,38.26,175300.0,13.6126,13.6232,13.5735,13.5877,175300.0
2010-06-17 14:15:00,38.25,38.27,38.2,38.22,79100.0,13.5842,13.5913,13.5664,13.5735,79100.0
2010-06-17 14:20:00,38.21,38.26,38.2,38.2,155300.0,13.57,13.5877,13.5664,13.5664,155300.0
2010-06-17 14:25:00,38.2,38.22,38.11,38.12,238500.0,13.5664,13.5735,13.5344,13.538,238500.0
2010-06-17 14:30:00,38.12,38.18,38.1,38.16,137200.0,13.538,13.5593,13.5309,13.5522,137200.0
2010-06-17 14:35:00,38.16,38.23,38.14,38.19,133600.0,13.5522,13.5771,13.5451,13.5629,133600.0
2010-06-17 14:40:00,38.2,38.2,38.05,38.07,178000.0,13.5664,13.5664,13.5131,13.5202,178000.0
2010-06-17 14:45:00,38.06,38.14,38.05,38.09,73400.0,13.5167,13.5451,13.5131,13.5273,73400.0
2010-06-17 14:50:00,38.1,38.12,38.08,38.1,83500.0,13.5309,13.538,13.5238,13.5309,83500.0
2010-06-17 14:55:00,38.1,38.17,38.09,38.15,100000.0,13.5309,13.5557,13.5273,13.5486,100000.0
2010-06-17 15:00:00,38.15,38.15,37.98,37.99,211400.0,13.5486,13.5486,13.4883,13.4918,211400.0
2010-06-17 15:05:00,37.98,38.07,37.98,38.0,210200.0,13.4883,13.5202,13.4883,13.4954,210200.0
2010-06-17 15:10:00,38.01,38.08,37.95,37.96,167100.0,13.4989,13.5238,13.4776,13.4812,167100.0
2010-06-17 15:15:00,37.96,38.06,37.95,38.04,171800.0,13.4812,13.5167,13.4776,13.5096,171800.0
2010-06-17 15:20:00,38.04,38.09,38.0,38.05,137000.0,13.5096,13.5273,13.4954,13.5131,137000.0
2010-06-17 15:25:00,38.05,38.05,37.9,37.94,262900.0,13.5131,13.5131,13.4599,13.4741,262900.0
2010-06-17 15:30:00,37.94,38.1,37.94,38.04,235700.0,13.4741,13.5309,13.4741,13.5096,235700.0
2010-06-17 15:35:00,38.05,38.12,38.02,38.05,262700.0,13.5131,13.538,13.5025,13.5131,262700.0
2010-06-17 15:40:00,38.04,38.12,38.04,38.09,262400.0,13.5096,13.538,13.5096,13.5273,262400.0
2010-06-17 15:45:00,38.09,38.19,38.08,38.15,323100.0,13.5273,13.5629,13.5238,13.5486,323100.0
2010-06-17 15:50:00,38.15,38.24,38.15,38.2,349200.0,13.5486,13.5806,13.5486,13.5664,349200.0
2010-06-17 15:55:00,38.19,38.33,38.19,38.24,411600.0,13.5629,13.6126,13.5629,13.5806,411600.0
2010-06-18 09:30:00,38.38,38.38,38.26,38.3,216800.0,13.6303,13.6303,13.5877,13.6019,216800.0
2010-06-18 09:35:00,38.29,38.34,38.23,38.32,140400.0,13.5984,13.6161,13.5771,13.609,140400.0
2010-06-18 09:40:00,38.32,38.34,38.26,38.32,106300.0,13.609,13.6161,13.5877,13.609,106300.0
2010-06-18 09:45:00,38.33,38.41,38.33,38.38,155100.0,13.6126,13.641,13.6126,13.6303,155100.0
2010-06-18 09:50:00,38.38,38.4,38.33,38.34,196600.0,13.6303,13.6374,13.6126,13.6161,196600.0
2010-06-18 09:55:00,38.34,38.36,38.27,38.29,174700.0,13.6161,13.6232,13.5913,13.5984,174700.0
2010-06-18 10:00:00,38.3,38.42,38.29,38.39,133000.0,13.6019,13.6445,13.5984,13.6339,133000.0
2010-06-18 10:05:00,38.4,38.51,38.4,38.49,132100.0,13.6374,13.6765,13.6374,13.6694,132100.0
2010-06-18 10:10:00,38.49,38.62,38.49,38.55,89000.0,13.6694,13.7156,13.6694,13.6907,89000.0
2010-06-18 10:15:00,38.55,38.61,38.54,38.59,110600.0,13.6907,13.712,13.6872,13.7049,110600.0
2010-06-18 10:20:00,38.59,38.6,38.37,38.42,236800.0,13.7049,13.7085,13.6268,13.6445,236800.0
2010-06-18 10:25:00,38.43,38.52,38.43,38.51,99600.0,13.6481,13.68,13.6481,13.6765,99600.0
2010-06-18 10:30:00,38.51,38.55,38.48,38.5,162400.0,13.6765,13.6907,13.6658,13.6729,162400.0
2010-06-18 10:35:00,38.5,38.56,38.44,38.46,176200.0,13.6729,13.6943,13.6516,13.6587,176200.0
2010-06-18 10:40:00,38.47,38.49,38.45,38.49,103500.0,13.6623,13.6694,13.6552,13.6694,103500.0
2010-06-18 10:45:00,38.48,38.55,38.47,38.55,106300.0,13.6658,13.6907,13.6623,13.6907,106300.0
2010-06-18 10:50:00,38.54,38.59,38.49,38.56,134900.0,13.6872,13.7049,13.6694,13.6943,134900.0
2010-06-18 10:55:00,38.56,38.61,38.53,38.57,129000.0,13.6943,13.712,13.6836,13.6978,129000.0
2010-06-18 11:00:00,38.57,38.59,38.53,38.58,70900.0,13.6978,13.7049,13.6836,13.7014,70900.0
2010-06-18 11:05:00,38.58,38.66,38.56,38.64,94800.0,13.7014,13.7298,13.6943,13.7227,94800.0
2010-06-18 11:10:00,38.64,38.67,38.6,38.6,121800.0,13.7227,13.7333,13.7085,13.7085,121800.0
2010-06-18 11:15:00,38.6,38.61,38.55,38.57,103800.0,13.7085,13.712,13.6907,13.6978,103800.0
2010-06-18 11:20:00,38.57,38.6,38.52,38.6,95400.0,13.6978,13.7085,13.68,13.7085,95400.0
2010-06-18 11:25:00,38.6,38.61,38.56,38.57,80300.0,13.7085,13.712,13.6943,13.6978,80300.0
2010-06-18 11:30:00,38.57,38.62,38.54,38.57,85600.0,13.6978,13.7156,13.6872,13.6978,85600.0
2010-06-18 11:35:00,38.58,38.63,38.53,38.55,135900.0,13.7014,13.7191,13.6836,13.6907,135900.0
2010-06-18 11:40:00,38.55,38.56,38.5,38.5,218400.0,13.6907,13.6943,13.6729,13.6729,218400.0
2010-06-18 11:45:00,38.5,38.54,38.5,38.54,134300.0,13.6729,13.6872,13.6729,13.6872,134300.0
2010-06-18 11:50:00,38.54,38.62,38.54,38.56,96400.0,13.6872,13.7156,13.6872,13.6943,96400.0
2010-06-18 11:55:00,38.55,38.57,38.5,38.51,75000.0,13.6907,13.6978,13.6729,13.6765,75000.0
2010-06-18 12:00:00,38.51,38.6,38.51,38.56,125200.0,13.6765,13.7085,13.6765,13.6943,125200.0
2010-06-18 12:05:00,38.56,38.56,38.5,38.52,96500.0,13.6943,13.6943,13.6729,13.68,96500.0
2010-06-18 12:10:00,38.51,38.59,38.5,38.57,78100.0,13.6765,13.7049,13.6729,13.6978,78100.0
2010-06-18 12:15:00,38.58,38.59,38.52,38.54,61900.0,13.7014,13.7049,13.68,13.6872,61900.0
2010-06-18 12:20:00,38.54,38.54,38.44,38.48,145600.0,13.6872,13.6872,13.6516,13.6658,145600.0
2010-06-18 12:25:00,38.49,38.52,38.48,38.5,79700.0,13.6694,13.68,13.6658,13.6729,79700.0
2010-06-18 12:30:00,38.51,38.53,38.47,38.48,99900.0,13.6765,13.6836,13.6623,13.6658,99900.0
2010-06-18 12:35:00,38.47,38.48,38.44,38.46,70100.0,13.6623,13.6658,13.6516,13.6587,70100.0
2010-06-18 12:40:00,38.46,38.5,38.44,38.46,64800.0,13.6587,13.6729,13.6516,13.6587,64800.0
2010-06-18 12:45:00,38.45,38.52,38.45,38.49,68700.0,13.6552,13.68,13.6552,13.6694,68700.0
2010-06-18 12:50:00,38.49,38.55,38.49,38.52,67500.0,13.6694,13.6907,13.6694,13.68,67500.0
2010-06-18 12:55:00,38.51,38.52,38.44,38.45,72200.0,13.6765,13.68,13.6516,13.6552,72200.0
2010-06-18 13:00:00,38.45,38.5,38.42,38.48,64700.0,13.6552,13.6729,13.6445,13.6658,64700.0
2010-06-18 13:05:00,38.48,38.49,38.41,38.43,66200.0,13.6658,13.6694,13.641,13.6481,66200.0
2010-06-18 13:10:00,38.43,38.47,38.43,38.45,59900.0,13.6481,13.6623,13.6481,13.6552,59900.0
2010-06-18 13:15:00,38.46,38.47,38.43,38.43,67500.0,13.6587,13.6623,13.6481,13.6481,67500.0
2010-06-18 13:20:00,38.43,38.46,38.43,38.44,44700.0,13.6481,13.6587,13.6481,13.6516,44700.0
2010-06-18 13:25:00,38.45,38.5,38.45,38.47,47100.0,13.6552,13.6729,13.6552,13.6623,47100.0
2010-06-18 13:30:00,38.47,38.48,38.44,38.46,25100.0,13.6623,13.6658,13.6516,13.6587,25100.0
2010-06-18 13:35:00,38.46,38.46,38.43,38.46,89600.0,13.6587,13.6587,13.6481,13.6587,89600.0
2010-06-18 13:40:00,38.45,38.49,38.45,38.47,190000.0,13.6552,13.6694,13.6552,13.6623,190000.0
2010-06-18 13:45:00,38.47,38.48,38.39,38.43,171500.0,13.6623,13.6658,13.6339,13.6481,171500.0
2010-06-18 13:50:00,38.44,38.48,38.39,38.46,60100.0,13.6516,13.6658,13.6339,13.6587,60100.0
2010-06-18 13:55:00,38.46,38.5,38.46,38.46,90900.0,13.6587,13.6729,13.6587,13.6587,90900.0
2010-06-18 14:00:00,38.46,38.48,38.43,38.44,78600.0,13.6587,13.6658,13.6481,13.6516,78600.0
2010-06-18 14:05:00,38.43,38.46,38.4,38.43,76800.0,13.6481,13.6587,13.6374,13.6481,76800.0
2010-06-18 14:10:00,38.43,38.5,38.42,38.48,105300.0,13.6481,13.6729,13.6445,13.6658,105300.0
2010-06-18 14:15:00,38.48,38.51,38.45,38.45,56800.0,13.6658,13.6765,13.6552,13.6552,56800.0
2010-06-18 14:20:00,38.45,38.49,38.42,38.43,66600.0,13.6552,13.6694,13.6445,13.6481,66600.0
2010-06-18 14:25:00,38.43,38.51,38.42,38.49,79900.0,13.6481,13.6765,13.6445,13.6694,79900.0
2010-06-18 14:30:00,38.49,38.49,38.44,38.47,44000.0,13.6694,13.6694,13.6516,13.6623,44000.0
2010-06-18 14:35:00,38.47,38.47,38.41,38.46,53800.0,13.6623,13.6623,13.641,13.6587,53800.0
2010-06-18 14:40:00,38.44,38.46,38.41,38.42,75100.0,13.6516,13.6587,13.641,13.6445,75100.0
2010-06-18 14:45:00,38.42,38.48,38.41,38.44,117300.0,13.6445,13.6658,13.641,13.6516,117300.0
2010-06-18 14:50:00,38.44,38.47,38.39,38.43,247300.0,13.6516,13.6623,13.6339,13.6481,247300.0
2010-06-18 14:55:00,38.42,38.45,38.39,38.41,98700.0,13.6445,13.6552,13.6339,13.641,98700.0
2010-06-18 15:00:00,38.42,38.42,38.38,38.38,123600.0,13.6445,13.6445,13.6303,13.6303,123600.0
2010-06-18 15:05:00,38.38,38.38,38.29,38.3,144100.0,13.6303,13.6303,13.5984,13.6019,144100.0
2010-06-18 15:10:00,38.29,38.3,38.23,38.3,152100.0,13.5984,13.6019,13.5771,13.6019,152100.0
2010-06-18 15:15:00,38.31,38.34,38.27,38.27,187300.0,13.6055,13.6161,13.5913,13.5913,187300.0
2010-06-18 15:20:00,38.27,38.29,38.24,38.25,140700.0,13.5913,13.5984,13.5806,13.5842,140700.0
2010-06-18 15:25:00,38.25,38.32,38.25,38.32,68500.0,13.5842,13.609,13.5842,13.609,68500.0
2010-06-18 15:30:00,38.33,38.37,38.29,38.3,157000.0,13.6126,13.6268,13.5984,13.6019,157000.0
2010-06-18 15:35:00,38.3,38.33,38.28,38.33,131500.0,13.6019,13.6126,13.5948,13.6126,131500.0
2010-06-18 15:40:00,38.33,38.33,38.24,38.25,280200.0,13.6126,13.6126,13.5806,13.5842,280200.0
2010-06-18 15:45:00,38.24,38.3,38.23,38.24,328500.0,13.5806,13.6019,13.5771,13.5806,328500.0
2010-06-18 15:50:00,38.24,38.29,38.23,38.25,338400.0,13.5806,13.5984,13.5771,13.5842,338400.0
2010-06-18 15:55:00,38.25,38.32,38.25,38.31,422600.0,13.5842,13.609,13.5842,13.6055,422600.0
2010-06-21 09:30:00,39.11,39.49,39.06,39.43,820000.0,13.8896,14.0245,13.8718,14.0032,820000.0
2010-06-21 09:35:00,39.42,39.6,39.42,39.5,728000.0,13.9997,14.0636,13.9997,14.0281,728000.0
2010-06-21 09:40:00,39.5,39.54,39.44,39.51,257700.0,14.0281,14.0423,14.0068,14.0316,257700.0
2010-06-21 09:45:00,39.51,39.55,39.36,39.39,315700.0,14.0316,14.0458,13.9784,13.989,315700.0
2010-06-21 09:50:00,39.4,39.52,39.4,39.47,325100.0,13.9926,14.0352,13.9926,14.0174,325100.0
2010-06-21 09:55:00,39.48,39.62,39.47,39.58,340400.0,14.021,14.0707,14.0174,14.0565,340400.0
2010-06-21 10:00:00,39.58,39.63,39.53,39.59,164800.0,14.0565,14.0743,14.0387,14.06,164800.0
2010-06-21 10:05:00,39.59,39.59,39.45,39.52,163000.0,14.06,14.06,14.0103,14.0352,163000.0
2010-06-21 10:10:00,39.52,39.55,39.49,39.53,177000.0,14.0352,14.0458,14.0245,14.0387,177000.0
2010-06-21 10:15:00,39.53,39.6,39.42,39.43,142500.0,14.0387,14.0636,13.9997,14.0032,142500.0
2010-06-21 10:20:00,39.43,39.61,39.43,39.54,155600.0,14.0032,14.0672,14.0032,14.0423,155600.0
2010-06-21 10:25:00,39.54,39.56,39.49,39.51,197500.0,14.0423,14.0494,14.0245,14.0316,197500.0
2010-06-21 10:30:00,39.51,39.53,39.37,39.37,232100.0,14.0316,14.0387,13.9819,13.9819,232100.0
2010-06-21 10:35:00,39.38,39.41,39.34,39.37,131100.0,13.9855,13.9961,13.9713,13.9819,131100.0
2010-06-21 10:40:00,39.38,39.41,39.37,39.4,81300.0,13.9855,13.9961,13.9819,13.9926,81300.0
2010-06-21 10:45:00,39.4,39.43,39.36,39.36,89300.0,13.9926,14.0032,13.9784,13.9784,89300.0
2010-06-21 10:50:00,39.35,39.35,39.21,39.33,408200.0,13.9748,13.9748,13.9251,13.9677,408200.0
2010-06-21 10:55:00,39.33,39.33,39.19,39.23,129500.0,13.9677,13.9677,13.918,13.9322,129500.0
2010-06-21 11:00:00,39.23,39.29,39.22,39.27,151200.0,13.9322,13.9535,13.9286,13.9464,151200.0
2010-06-21 11:05:00,39.27,39.32,39.23,39.29,157400.0,13.9464,13.9642,13.9322,13.9535,157400.0
2010-06-21 11:10:00,39.29,39.35,39.27,39.35,71600.0,13.9535,13.9748,13.9464,13.9748,71600.0
2010-06-21 11:15:00,39.35,39.4,39.33,39.38,94300.0,13.9748,13.9926,13.9677,13.9855,94300.0
2010-06-21 11:20:00,39.37,39.41,39.34,39.38,205400.0,13.9819,13.9961,13.9713,13.9855,205400.0
2010-06-21 11:25:00,39.37,39.4,39.3,39.33,208100.0,13.9819,13.9926,13.9571,13.9677,208100.0
2010-06-21 11:30:00,39.33,39.35,39.31,39.32,58400.0,13.9677,13.9748,13.9606,13.9642,58400.0
2010-06-21 11:35:00,39.32,39.33,39.27,39.29,74500.0,13.9642,13.9677,13.9464,13.9535,74500.0
2010-06-21 11:40:00,39.28,39.33,39.26,39.29,85300.0,13.95,13.9677,13.9429,13.9535,85300.0
2010-06-21 11:45:00,39.28,39.29,39.19,39.21,77600.0,13.95,13.9535,13.918,13.9251,77600.0
2010-06-21 11:50:00,39.21,39.23,39.19,39.22,97600.0,13.9251,13.9322,13.918,13.9286,97600.0
2010-06-21 11:55:00,39.23,39.23,39.17,39.22,82000.0,13.9322,13.9322,13.9109,13.9286,82000.0
2010-06-21 12:00:00,39.23,39.27,39.18,39.24,150700.0,13.9322,13.9464,13.9144,13.9357,150700.0
2010-06-21 12:05:00,39.25,39.25,39.15,39.15,261200.0,13.9393,13.9393,13.9038,13.9038,261200.0
2010-06-21 12:10:00,39.15,39.16,39.07,39.09,154100.0,13.9038,13.9073,13.8754,13.8825,154100.0
2010-06-21 12:15:00,39.09,39.18,39.09,39.16,106000.0,13.8825,13.9144,13.8825,13.9073,106000.0
2010-06-21 12:20:00,39.16,39.17,39.06,39.07,109200.0,13.9073,13.9109,13.8718,13.8754,109200.0
2010-06-21 12:25:00,39.07,39.09,38.94,39.01,287700.0,13.8754,13.8825,13.8292,13.8541,287700.0
2010-06-21 12:30:00,39.0,39.05,38.95,39.02,148900.0,13.8505,13.8683,13.8328,13.8576,148900.0
2010-06-21 12:35:00,39.02,39.07,38.94,38.99,77000.0,13.8576,13.8754,13.8292,13.847,77000.0
2010-06-21 12:40:00,38.99,39.04,38.97,39.0,64300.0,13.847,13.8647,13.8399,13.8505,64300.0
2010-06-21 12:45:00,38.99,39.03,38.99,39.0,70900.0,13.847,13.8612,13.847,13.8505,70900.0
2010-06-21 12:50:00,39.0,39.02,38.9,38.9,118800.0,13.8505,13.8576,13.815,13.815,118800.0
2010-06-21 12:55:00,38.9,39.05,38.9,39.05,85900.0,13.815,13.8683,13.815,13.8683,85900.0
2010-06-21 13:00:00,39.05,39.06,38.97,38.98,108600.0,13.8683,13.8718,13.8399,13.8434,108600.0
2010-06-21 13:05:00,38.98,38.98,38.91,38.94,139800.0,13.8434,13.8434,13.8186,13.8292,139800.0
2010-06-21 13:10:00,38.94,39.04,38.93,39.03,60100.0,13.8292,13.8647,13.8257,13.8612,60100.0
2010-06-21 13:15:00,39.03,39.05,39.0,39.01,117900.0,13.8612,13.8683,13.8505,13.8541,117900.0
2010-06-21 13:20:00,39.01,39.05,38.99,39.05,116300.0,13.8541,13.8683,13.847,13.8683,116300.0
2010-06-21 13:25:00,39.05,39.09,39.03,39.08,93900.0,13.8683,13.8825,13.8612,13.8789,93900.0
2010-06-21 13:30:00,39.08,39.08,38.92,38.93,190000.0,13.8789,13.8789,13.8221,13.8257,190000.0
2010-06-21 13:35:00,38.93,38.93,38.78,38.78,143000.0,13.8257,13.8257,13.7724,13.7724,143000.0
2010-06-21 13:40:00,38.77,38.84,38.75,38.79,129700.0,13.7688,13.7937,13.7617,13.7759,129700.0
2010-06-21 13:45:00,38.79,38.83,38.72,38.8,127500.0,13.7759,13.7901,13.7511,13.7795,127500.0
2010-06-21 13:50:00,38.8,38.88,38.78,38.78,211600.0,13.7795,13.8079,13.7724,13.7724,211600.0
2010-06-21 13:55:00,38.79,38.87,38.76,38.87,137100.0,13.7759,13.8043,13.7653,13.8043,137100.0
2010-06-21 14:00:00,38.87,38.91,38.87,38.87,118600.0,13.8043,13.8186,13.8043,13.8043,118600.0
2010-06-21 14:05:00,38.87,38.91,38.8,38.87,138100.0,13.8043,13.8186,13.7795,13.8043,138100.0
2010-06-21 14:10:00,38.88,38.93,38.87,38.92,111000.0,13.8079,13.8257,13.8043,13.8221,111000.0
2010-06-21 14:15:00,38.93,38.99,38.89,38.89,116600.0,13.8257,13.847,13.8115,13.8115,116600.0
2010-06-21 14:20:00,38.9,38.96,38.87,38.93,156500.0,13.815,13.8363,13.8043,13.8257,156500.0
2010-06-21 14:25:00,38.92,38.95,38.85,38.87,134900.0,13.8221,13.8328,13.7972,13.8043,134900.0
2010-06-21 14:30:00,38.88,38.96,38.88,38.95,109200.0,13.8079,13.8363,13.8079,13.8328,109200.0
2010-06-21 14:35:00,38.94,38.98,38.92,38.96,125100.0,13.8292,13.8434,13.8221,13.8363,125100.0
2010-06-21 14:40:00,38.95,38.98,38.9,38.92,104800.0,13.8328,13.8434,13.815,13.8221,104800.0
2010-06-21 14:45:00,38.92,38.92,38.86,38.87,101800.0,13.8221,13.8221,13.8008,13.8043,101800.0
2010-06-21 14:50:00,38.87,38.88,38.8,38.83,152900.0,13.8043,13.8079,13.7795,13.7901,152900.0
2010-06-21 14:55:00,38.83,38.89,38.82,38.87,198500.0,13.7901,13.8115,13.7866,13.8043,198500.0
2010-06-21 15:00:00,38.87,38.87,38.7,38.7,185900.0,13.8043,13.8043,13.744,13.744,185900.0
2010-06-21 15:05:00,38.7,38.72,38.5,38.51,546300.0,13.744,13.7511,13.6729,13.6765,546300.0
2010-06-21 15:10:00,38.51,38.53,38.35,38.37,647100.0,13.6765,13.6836,13.6197,13.6268,647100.0
2010-06-21 15:15:00,38.37,38.45,38.29,38.29,349000.0,13.6268,13.6552,13.5984,13.5984,349000.0
2010-06-21 15:20:00,38.29,38.34,38.23,38.31,322800.0,13.5984,13.6161,13.5771,13.6055,322800.0
2010-06-21 15:25:00,38.31,38.41,38.27,38.34,236500.0,13.6055,13.641,13.5913,13.6161,236500.0
2010-06-21 15:30:00,38.34,38.53,38.3,38.46,286200.0,13.6161,13.6836,13.6019,13.6587,286200.0
2010-06-21 15:35:00,38.46,38.53,38.38,38.47,177700.0,13.6587,13.6836,13.6303,13.6623,177700.0
2010-06-21 15:40:00,38.47,38.49,38.26,38.33,273500.0,13.6623,13.6694,13.5877,13.6126,273500.0
2010-06-21 15:45:00,38.33,38.42,38.33,38.37,383600.0,13.6126,13.6445,13.6126,13.6268,383600.0
2010-06-21 15:50:00,38.37,38.51,38.37,38.51,592100.0,13.6268,13.6765,13.6268,13.6765,592100.0
2010-06-21 15:55:00,38.51,38.69,38.5,38.67,663500.0,13.6765,13.7404,13.6729,13.7333,663500.0
2010-06-22 09:30:00,38.78,38.81,38.36,38.44,407900.0,13.7724,13.783,13.6232,13.6516,407900.0
2010-06-22 09:35:00,38.44,38.51,38.17,38.19,441800.0,13.6516,13.6765,13.5557,13.5629,441800.0
2010-06-22 09:40:00,38.2,38.27,38.12,38.26,357300.0,13.5664,13.5913,13.538,13.5877,357300.0
2010-06-22 09:45:00,38.27,38.33,38.26,38.28,322200.0,13.5913,13.6126,13.5877,13.5948,322200.0
2010-06-22 09:50:00,38.28,38.29,38.06,38.08,461400.0,13.5948,13.5984,13.5167,13.5238,461400.0
2010-06-22 09:55:00,38.09,38.16,37.96,37.97,369200.0,13.5273,13.5522,13.4812,13.4847,369200.0
2010-06-22 10:00:00,37.96,37.99,37.73,37.74,747700.0,13.4812,13.4918,13.3995,13.403,747700.0
2010-06-22 10:05:00,37.73,37.95,37.69,37.94,340200.0,13.3995,13.4776,13.3853,13.4741,340200.0
2010-06-22 10:10:00,37.94,38.0,37.85,37.9,274500.0,13.4741,13.4954,13.4421,13.4599,274500.0
2010-06-22 10:15:00,37.89,37.93,37.82,37.87,267300.0,13.4563,13.4705,13.4314,13.4492,267300.0
2010-06-22 10:20:00,37.88,37.92,37.81,37.88,210900.0,13.4528,13.467,13.4279,13.4528,210900.0
2010-06-22 10:25:00,37.87,38.05,37.87,38.05,290900.0,13.4492,13.5131,13.4492,13.5131,290900.0
2010-06-22 10:30:00,38.04,38.06,37.97,37.99,254700.0,13.5096,13.5167,13.4847,13.4918,254700.0
2010-06-22 10:35:00,37.99,38.01,37.93,37.98,238300.0,13.4918,13.4989,13.4705,13.4883,238300.0
2010-06-22 10:40:00,37.98,38.08,37.96,38.08,247500.0,13.4883,13.5238,13.4812,13.5238,247500.0
2010-06-22 10:45:00,38.08,38.13,38.04,38.08,172700.0,13.5238,13.5415,13.5096,13.5238,172700.0
2010-06-22 10:50:00,38.07,38.29,38.07,38.24,303500.0,13.5202,13.5984,13.5202,13.5806,303500.0
2010-06-22 10:55:00,38.25,38.28,38.24,38.25,236100.0,13.5842,13.5948,13.5806,13.5842,236100.0
2010-06-22 11:00:00,38.25,38.25,38.13,38.15,268400.0,13.5842,13.5842,13.5415,13.5486,268400.0
2010-06-22 11:05:00,38.16,38.18,38.08,38.1,192200.0,13.5522,13.5593,13.5238,13.5309,192200.0
2010-06-22 11:10:00,38.11,38.17,38.06,38.16,169800.0,13.5344,13.5557,13.5167,13.5522,169800.0
2010-06-22 11:15:00,38.15,38.23,38.12,38.2,135600.0,13.5486,13.5771,13.538,13.5664,135600.0
2010-06-22 11:20:00,38.19,38.24,38.13,38.2,183700.0,13.5629,13.5806,13.5415,13.5664,183700.0
2010-06-22 11:25:00,38.2,38.26,38.19,38.24,166300.0,13.5664,13.5877,13.5629,13.5806,166300.0
2010-06-22 11:30:00,38.23,38.31,38.17,38.3,277300.0,13.5771,13.6055,13.5557,13.6019,277300.0
2010-06-22 11:35:00,38.29,38.33,38.26,38.32,217700.0,13.5984,13.6126,13.5877,13.609,217700.0
2010-06-22 11:40:00,38.32,38.33,38.27,38.28,130700.0,13.609,13.6126,13.5913,13.5948,130700.0
2010-06-22 11:45:00,38.28,38.31,38.27,38.27,213400.0,13.5948,13.6055,13.5913,13.5913,213400.0
2010-06-22 11:50:00,38.27,38.3,38.24,38.27,171000.0,13.5913,13.6019,13.5806,13.5913,171000.0
2010-06-22 11:55:00,38.27,38.27,38.14,38.16,138600.0,13.5913,13.5913,13.5451,13.5522,138600.0
2010-06-22 12:00:00,38.17,38.18,38.09,38.13,189100.0,13.5557,13.5593,13.5273,13.5415,189100.0
2010-06-22 12:05:00,38.12,38.18,38.1,38.18,175900.0,13.538,13.5593,13.5309,13.5593,175900.0
2010-06-22 12:10:00,38.18,38.2,38.13,38.18,144700.0,13.5593,13.5664,13.5415,13.5593,144700.0
2010-06-22 12:15:00,38.18,38.18,38.09,38.14,253900.0,13.5593,13.5593,13.5273,13.5451,253900.0
2010-06-22 12:20:00,38.14,38.2,38.12,38.16,154300.0,13.5451,13.5664,13.538,13.5522,154300.0
2010-06-22 12:25:00,38.16,38.19,38.07,38.08,93500.0,13.5522,13.5629,13.5202,13.5238,93500.0
2010-06-22 12:30:00,38.09,38.09,38.05,38.07,114000.0,13.5273,13.5273,13.5131,13.5202,114000.0
2010-06-22 12:35:00,38.06,38.06,37.99,38.02,157100.0,13.5167,13.5167,13.4918,13.5025,157100.0
2010-06-22 12:40:00,38.01,38.08,38.01,38.06,83300.0,13.4989,13.5238,13.4989,13.5167,83300.0
2010-06-22 12:45:00,38.05,38.11,38.05,38.1,56800.0,13.5131,13.5344,13.5131,13.5309,56800.0
2010-06-22 12:50:00,38.1,38.11,38.06,38.09,94300.0,13.5309,13.5344,13.5167,13.5273,94300.0
2010-06-22 12:55:00,38.1,38.12,38.06,38.12,62800.0,13.5309,13.538,13.5167,13.538,62800.0
2010-06-22 13:00:00,38.12,38.14,38.02,38.05,249300.0,13.538,13.5451,13.5025,13.5131,249300.0
2010-06-22 13:05:00,38.06,38.14,38.03,38.14,149400.0,13.5167,13.5451,13.506,13.5451,149400.0
2010-06-22 13:10:00,38.14,38.14,38.05,38.1,76800.0,13.5451,13.5451,13.5131,13.5309,76800.0
2010-06-22 13:15:00,38.1,38.14,38.07,38.09,91500.0,13.5309,13.5451,13.5202,13.5273,91500.0
2010-06-22 13:20:00,38.1,38.11,38.04,38.06,130100.0,13.5309,13.5344,13.5096,13.5167,130100.0
2010-06-22 13:25:00,38.06,38.08,38.01,38.02,90100.0,13.5167,13.5238,13.4989,13.5025,90100.0
2010-06-22 13:30:00,38.02,38.04,38.0,38.03,68800.0,13.5025,13.5096,13.4954,13.506,68800.0
2010-06-22 13:35:00,38.02,38.07,38.02,38.07,101900.0,13.5025,13.5202,13.5025,13.5202,101900.0
2010-06-22 13:40:00,38.07,38.14,38.07,38.14,424700.0,13.5202,13.5451,13.5202,13.5451,424700.0
2010-06-22 13:45:00,38.14,38.14,38.07,38.09,166300.0,13.5451,13.5451,13.5202,13.5273,166300.0
2010-06-22 13:50:00,38.1,38.11,37.97,38.08,244200.0,13.5309,13.5344,13.4847,13.5238,244200.0
2010-06-22 13:55:00,38.08,38.11,38.0,38.02,259500.0,13.5238,13.5344,13.4954,13.5025,259500.0
2010-06-22 14:00:00,38.02,38.02,37.83,37.84,381900.0,13.5025,13.5025,13.435,13.4386,381900.0
2010-06-22 14:05:00,37.84,37.92,37.84,37.88,130500.0,13.4386,13.467,13.4386,13.4528,130500.0
2010-06-22 14:10:00,37.88,37.95,37.84,37.91,136900.0,13.4528,13.4776,13.4386,13.4634,136900.0
2010-06-22 14:15:00,37.91,37.96,37.9,37.91,190300.0,13.4634,13.4812,13.4599,13.4634,190300.0
2010-06-22 14:20:00,37.91,37.93,37.85,37.85,118700.0,13.4634,13.4705,13.4421,13.4421,118700.0
2010-06-22 14:25:00,37.85,37.88,37.72,37.8,145400.0,13.4421,13.4528,13.3959,13.4243,145400.0
2010-06-22 14:30:00,37.8,37.85,37.71,37.75,128600.0,13.4243,13.4421,13.3924,13.4066,128600.0
2010-06-22 14:35:00,37.75,37.82,37.68,37.7,119500.0,13.4066,13.4314,13.3817,13.3888,119500.0
2010-06-22 14:40:00,37.69,37.7,37.55,37.55,277700.0,13.3853,13.3888,13.3356,13.3356,277700.0
2010-06-22 14:45:00,37.55,37.59,37.44,37.48,289200.0,13.3356,13.3498,13.2965,13.3107,289200.0
2010-06-22 14:50:00,37.49,37.54,37.38,37.45,378100.0,13.3143,13.332,13.2752,13.3,378100.0
2010-06-22 14:55:00,37.44,37.46,37.32,37.44,219000.0,13.2965,13.3036,13.2539,13.2965,219000.0
2010-06-22 15:00:00,37.45,37.48,37.39,37.43,178000.0,13.3,13.3107,13.2787,13.2929,178000.0
2010-06-22 15:05:00,37.43,37.45,37.35,37.37,140900.0,13.2929,13.3,13.2645,13.2716,140900.0
2010-06-22 15:10:00,37.36,37.47,37.31,37.43,163500.0,13.2681,13.3071,13.2503,13.2929,163500.0
2010-06-22 15:15:00,37.44,37.53,37.38,37.53,152500.0,13.2965,13.3285,13.2752,13.3285,152500.0
2010-06-22 15:20:00,37.53,37.54,37.35,37.36,136400.0,13.3285,13.332,13.2645,13.2681,136400.0
2010-06-22 15:25:00,37.36,37.42,37.27,37.32,135200.0,13.2681,13.2894,13.2361,13.2539,135200.0
2010-06-22 15:30:00,37.31,37.31,37.17,37.29,260600.0,13.2503,13.2503,13.2006,13.2432,260600.0
2010-06-22 15:35:00,37.29,37.4,37.24,37.39,300900.0,13.2432,13.2823,13.2255,13.2787,300900.0
2010-06-22 15:40:00,37.39,37.39,37.29,37.33,305500.0,13.2787,13.2787,13.2432,13.2574,305500.0
2010-06-22 15:45:00,37.33,37.38,37.28,37.34,279300.0,13.2574,13.2752,13.2397,13.261,279300.0
2010-06-22 15:50:00,37.35,37.37,37.22,37.25,588300.0,13.2645,13.2716,13.2184,13.229,588300.0
2010-06-22 15:55:00,37.26,37.34,37.19,37.32,630000.0,13.2326,13.261,13.2077,13.2539,630000.0
2010-06-23 09:30:00,36.85,36.89,36.27,36.41,949100.0,13.087,13.1012,12.881,12.9307,949100.0
2010-06-23 09:35:00,36.41,36.71,36.31,36.51,560000.0,12.9307,13.0372,12.8952,12.9662,560000.0
2010-06-23 09:40:00,36.5,36.53,36.39,36.46,505600.0,12.9627,12.9733,12.9236,12.9485,505600.0
2010-06-23 09:45:00,36.46,36.51,36.39,36.42,272400.0,12.9485,12.9662,12.9236,12.9343,272400.0
2010-06-23 09:50:00,36.41,36.52,36.36,36.44,535200.0,12.9307,12.9698,12.9129,12.9414,535200.0
2010-06-23 09:55:00,36.45,36.46,36.29,36.43,535500.0,12.9449,12.9485,12.8881,12.9378,535500.0
2010-06-23 10:00:00,36.41,36.42,36.01,36.07,748400.0,12.9307,12.9343,12.7886,12.81,748400.0
2010-06-23 10:05:00,36.06,36.14,35.85,35.94,709300.0,12.8064,12.8348,12.7318,12.7638,709300.0
2010-06-23 10:10:00,35.94,36.07,35.86,36.02,598000.0,12.7638,12.81,12.7354,12.7922,598000.0
2010-06-23 10:15:00,36.02,36.02,35.89,35.99,407700.0,12.7922,12.7922,12.746,12.7815,407700.0
2010-06-23 10:20:00,35.99,36.11,35.94,36.08,306900.0,12.7815,12.8242,12.7638,12.8135,306900.0
2010-06-23 10:25:00,36.08,36.15,36.05,36.07,302100.0,12.8135,12.8384,12.8028,12.81,302100.0
2010-06-23 10:30:00,36.06,36.24,36.06,36.23,330000.0,12.8064,12.8703,12.8064,12.8668,330000.0
2010-06-23 10:35:00,36.23,36.26,36.15,36.19,550900.0,12.8668,12.8774,12.8384,12.8526,550900.0
2010-06-23 10:40:00,36.19,36.2,36.09,36.16,285000.0,12.8526,12.8561,12.8171,12.8419,285000.0
2010-06-23 10:45:00,36.17,36.35,36.15,36.33,344900.0,12.8455,12.9094,12.8384,12.9023,344900.0
2010-06-23 10:50:00,36.33,36.53,36.33,36.4,393900.0,12.9023,12.9733,12.9023,12.9271,393900.0
2010-06-23 10:55:00,36.4,36.46,36.37,36.38,185300.0,12.9271,12.9485,12.9165,12.92,185300.0
2010-06-23 11:00:00,36.38,36.39,36.29,36.36,186800.0,12.92,12.9236,12.8881,12.9129,186800.0
2010-06-23 11:05:00,36.37,36.37,36.28,36.36,124800.0,12.9165,12.9165,12.8845,12.9129,124800.0
2010-06-23 11:10:00,36.36,36.4,36.13,36.23,280900.0,12.9129,12.9271,12.8313,12.8668,280900.0
2010-06-23 11:15:00,36.24,36.3,36.18,36.25,316200.0,12.8703,12.8916,12.849,12.8739,316200.0
2010-06-23 11:20:00,36.26,36.3,36.21,36.26,181900.0,12.8774,12.8916,12.8597,12.8774,181900.0
2010-06-23 11:25:00,36.25,36.26,36.2,36.21,159400.0,12.8739,12.8774,12.8561,12.8597,159400.0
2010-06-23 11:30:00,36.2,36.28,36.2,36.22,126600.0,12.8561,12.8845,12.8561,12.8632,126600.0
2010-06-23 11:35:00,36.22,36.24,36.17,36.19,161400.0,12.8632,12.8703,12.8455,12.8526,161400.0
2010-06-23 11:40:00,36.19,36.26,36.17,36.17,132400.0,12.8526,12.8774,12.8455,12.8455,132400.0
2010-06-23 11:45:00,36.17,36.18,36.1,36.1,174200.0,12.8455,12.849,12.8206,12.8206,174200.0
2010-06-23 11:50:00,36.1,36.13,36.04,36.05,158000.0,12.8206,12.8313,12.7993,12.8028,158000.0
2010-06-23 11:55:00,36.04,36.06,35.96,35.99,177200.0,12.7993,12.8064,12.7709,12.7815,177200.0
2010-06-23 12:00:00,35.99,36.05,35.98,36.05,104400.0,12.7815,12.8028,12.778,12.8028,104400.0
2010-06-23 12:05:00,36.05,36.09,36.03,36.08,195900.0,12.8028,12.8171,12.7957,12.8135,195900.0
2010-06-23 12:10:00,36.08,36.09,35.99,36.0,113600.0,12.8135,12.8171,12.7815,12.7851,113600.0
2010-06-23 12:15:00,36.0,36.02,35.95,36.0,94100.0,12.7851,12.7922,12.7673,12.7851,94100.0
2010-06-23 12:20:00,36.0,36.01,35.97,35.99,65600.0,12.7851,12.7886,12.7744,12.7815,65600.0
2010-06-23 12:25:00,35.99,36.06,35.96,36.06,166700.0,12.7815,12.8064,12.7709,12.8064,166700.0
2010-06-23 12:30:00,36.06,36.06,35.96,36.0,327300.0,12.8064,12.8064,12.7709,12.7851,327300.0
2010-06-23 12:35:00,36.0,36.08,35.99,36.06,126400.0,12.7851,12.8135,12.7815,12.8064,126400.0
2010-06-23 12:40:00,36.06,36.13,36.02,36.11,108100.0,12.8064,12.8313,12.7922,12.8242,108100.0
2010-06-23 12:45:00,36.12,36.26,36.1,36.23,102600.0,12.8277,12.8774,12.8206,12.8668,102600.0
2010-06-23 12:50:00,36.23,36.28,36.2,36.2,73000.0,12.8668,12.8845,12.8561,12.8561,73000.0
2010-06-23 12:55:00,36.2,36.21,36.16,36.2,56500.0,12.8561,12.8597,12.8419,12.8561,56500.0
2010-06-23 13:00:00,36.2,36.31,36.19,36.26,100300.0,12.8561,12.8952,12.8526,12.8774,100300.0
2010-06-23 13:05:00,36.25,36.27,36.18,36.26,76200.0,12.8739,12.881,12.849,12.8774,76200.0
2010-06-23 13:10:00,36.26,36.32,36.26,36.3,75200.0,12.8774,12.8987,12.8774,12.8916,75200.0
2010-06-23 13:15:00,36.29,36.31,36.2,36.26,109200.0,12.8881,12.8952,12.8561,12.8774,109200.0
2010-06-23 13:20:00,36.27,36.31,36.24,36.26,93300.0,12.881,12.8952,12.8703,12.8774,93300.0
2010-06-23 13:25:00,36.26,36.27,36.22,36.26,73600.0,12.8774,12.881,12.8632,12.8774,73600.0
2010-06-23 13:30:00,36.25,36.3,36.23,36.28,150900.0,12.8739,12.8916,12.8668,12.8845,150900.0
2010-06-23 13:35:00,36.28,36.28,36.23,36.27,101000.0,12.8845,12.8845,12.8668,12.881,101000.0
2010-06-23 13:40:00,36.26,36.26,36.21,36.22,50600.0,12.8774,12.8774,12.8597,12.8632,50600.0
2010-06-23 13:45:00,36.21,36.23,36.12,36.16,104600.0,12.8597,12.8668,12.8277,12.8419,104600.0
2010-06-23 13:50:00,36.16,36.24,36.15,36.22,81400.0,12.8419,12.8703,12.8384,12.8632,81400.0
2010-06-23 13:55:00,36.22,36.27,36.2,36.26,66000.0,12.8632,12.881,12.8561,12.8774,66000.0
2010-06-23 14:00:00,36.25,36.34,36.23,36.34,150500.0,12.8739,12.9058,12.8668,12.9058,150500.0
2010-06-23 14:05:00,36.35,36.35,36.3,36.33,71800.0,12.9094,12.9094,12.8916,12.9023,71800.0
2010-06-23 14:10:00,36.33,36.33,36.24,36.26,83900.0,12.9023,12.9023,12.8703,12.8774,83900.0
2010-06-23 14:15:00,36.25,36.31,36.16,36.26,172000.0,12.8739,12.8952,12.8419,12.8774,172000.0
2010-06-23 14:20:00,36.26,36.32,36.12,36.17,224100.0,12.8774,12.8987,12.8277,12.8455,224100.0
2010-06-23 14:25:00,36.17,36.26,36.08,36.25,215900.0,12.8455,12.8774,12.8135,12.8739,215900.0
2010-06-23 14:30:00,36.26,36.56,36.25,36.48,488300.0,12.8774,12.984,12.8739,12.9556,488300.0
2010-06-23 14:35:00,36.48,36.53,36.41,36.47,266500.0,12.9556,12.9733,12.9307,12.952,266500.0
2010-06-23 14:40:00,36.47,36.49,36.33,36.33,158500.0,12.952,12.9591,12.9023,12.9023,158500.0
2010-06-23 14:45:00,36.33,36.41,36.26,36.34,252800.0,12.9023,12.9307,12.8774,12.9058,252800.0
2010-06-23 14:50:00,36.33,36.45,36.26,36.4,218100.0,12.9023,12.9449,12.8774,12.9271,218100.0
2010-06-23 14:55:00,36.4,36.41,36.27,36.32,252400.0,12.9271,12.9307,12.881,12.8987,252400.0
2010-06-23 15:00:00,36.32,36.41,36.28,36.36,223200.0,12.8987,12.9307,12.8845,12.9129,223200.0
2010-06-23 15:05:00,36.35,36.35,36.23,36.28,168800.0,12.9094,12.9094,12.8668,12.8845,168800.0
2010-06-23 15:10:00,36.28,36.44,36.27,36.34,202100.0,12.8845,12.9414,12.881,12.9058,202100.0
2010-06-23 15:15:00,36.36,36.41,36.3,36.33,237700.0,12.9129,12.9307,12.8916,12.9023,237700.0
2010-06-23 15:20:00,36.32,36.42,36.28,36.4,217400.0,12.8987,12.9343,12.8845,12.9271,217400.0
2010-06-23 15:25:00,36.4,36.53,36.36,36.46,377700.0,12.9271,12.9733,12.9129,12.9485,377700.0
2010-06-23 15:30:00,36.47,36.47,36.37,36.41,183400.0,12.952,12.952,12.9165,12.9307,183400.0
2010-06-23 15:35:00,36.4,36.5,36.38,36.49,241800.0,12.9271,12.9627,12.92,12.9591,241800.0
2010-06-23 15:40:00,36.48,36.48,36.37,36.47,354400.0,12.9556,12.9556,12.9165,12.952,354400.0
2010-06-23 15:45:00,36.48,36.54,36.44,36.48,354600.0,12.9556,12.9769,12.9414,12.9556,354600.0
2010-06-23 15:50:00,36.48,36.53,36.42,36.47,376800.0,12.9556,12.9733,12.9343,12.952,376800.0
2010-06-23 15:55:00,36.45,36.5,36.41,36.47,724400.0,12.9449,12.9627,12.9307,12.952,724400.0
2010-06-24 09:30:00,36.06,36.13,35.94,36.01,318900.0,12.8064,12.8313,12.7638,12.7886,318900.0
2010-06-24 09:35:00,36.0,36.22,35.97,36.05,342100.0,12.7851,12.8632,12.7744,12.8028,342100.0
2010-06-24 09:40:00,36.05,36.08,35.93,36.06,346700.0,12.8028,12.8135,12.7602,12.8064,346700.0
2010-06-24 09:45:00,36.05,36.16,36.03,36.06,248700.0,12.8028,12.8419,12.7957,12.8064,248700.0
2010-06-24 09:50:00,36.06,36.06,35.89,35.9,156700.0,12.8064,12.8064,12.746,12.7496,156700.0
2010-06-24 09:55:00,35.9,35.91,35.64,35.72,285000.0,12.7496,12.7531,12.6572,12.6857,285000.0
2010-06-24 10:00:00,35.71,35.99,35.7,35.95,310200.0,12.6821,12.7815,12.6785,12.7673,310200.0
2010-06-24 10:05:00,35.94,36.02,35.85,35.92,198400.0,12.7638,12.7922,12.7318,12.7567,198400.0
2010-06-24 10:10:00,35.92,35.98,35.82,35.82,157200.0,12.7567,12.778,12.7212,12.7212,157200.0
2010-06-24 10:15:00,35.82,35.87,35.78,35.83,196100.0,12.7212,12.7389,12.707,12.7247,196100.0
2010-06-24 10:20:00,35.83,35.98,35.82,35.98,118400.0,12.7247,12.778,12.7212,12.778,118400.0
2010-06-24 10:25:00,35.98,36.0,35.86,35.92,90600.0,12.778,12.7851,12.7354,12.7567,90600.0
2010-06-24 10:30:00,35.92,35.93,35.77,35.77,142300.0,12.7567,12.7602,12.7034,12.7034,142300.0
2010-06-24 10:35:00,35.78,35.8,35.69,35.77,209400.0,12.707,12.7141,12.675,12.7034,209400.0
2010-06-24 10:40:00,35.76,35.79,35.56,35.56,258700.0,12.6999,12.7105,12.6288,12.6288,258700.0
2010-06-24 10:45:00,35.56,35.68,35.5,35.65,330600.0,12.6288,12.6714,12.6075,12.6608,330600.0
2010-06-24 10:50:00,35.64,35.65,35.48,35.48,218800.0,12.6572,12.6608,12.6004,12.6004,218800.0
2010-06-24 10:55:00,35.47,35.6,35.44,35.59,211800.0,12.5969,12.643,12.5862,12.6395,211800.0
2010-06-24 11:00:00,35.59,35.6,35.5,35.53,265400.0,12.6395,12.643,12.6075,12.6182,265400.0
2010-06-24 11:05:00,35.53,35.54,35.4,35.47,364600.0,12.6182,12.6217,12.572,12.5969,364600.0
2010-06-24 11:10:00,35.47,35.5,35.41,35.47,154200.0,12.5969,12.6075,12.5756,12.5969,154200.0
2010-06-24 11:15:00,35.48,35.51,35.42,35.42,220800.0,12.6004,12.6111,12.5791,12.5791,220800.0
2010-06-24 11:20:00,35.41,35.48,35.35,35.46,176000.0,12.5756,12.6004,12.5542,12.5933,176000.0
2010-06-24 11:25:00,35.46,35.57,35.38,35.41,136200.0,12.5933,12.6324,12.5649,12.5756,136200.0
2010-06-24 11:30:00,35.41,35.46,35.38,35.43,149700.0,12.5756,12.5933,12.5649,12.5827,149700.0
2010-06-24 11:35:00,35.42,35.54,35.42,35.5,125200.0,12.5791,12.6217,12.5791,12.6075,125200.0
2010-06-24 11:40:00,35.5,35.58,35.48,35.53,98700.0,12.6075,12.6359,12.6004,12.6182,98700.0
2010-06-24 11:45:00,35.52,35.66,35.51,35.66,162900.0,12.6146,12.6643,12.6111,12.6643,162900.0
2010-06-24 11:50:00,35.66,35.72,35.59,35.72,166900.0,12.6643,12.6857,12.6395,12.6857,166900.0
2010-06-24 11:55:00,35.72,35.76,35.69,35.74,178100.0,12.6857,12.6999,12.675,12.6928,178100.0
2010-06-24 12:00:00,35.74,35.85,35.74,35.82,234200.0,12.6928,12.7318,12.6928,12.7212,234200.0
2010-06-24 12:05:00,35.82,35.89,35.73,35.8,146500.0,12.7212,12.746,12.6892,12.7141,146500.0
2010-06-24 12:10:00,35.8,35.81,35.71,35.74,156200.0,12.7141,12.7176,12.6821,12.6928,156200.0
2010-06-24 12:15:00,35.74,35.8,35.68,35.69,114100.0,12.6928,12.7141,12.6714,12.675,114100.0
2010-06-24 12:20:00,35.68,35.75,35.66,35.66,216200.0,12.6714,12.6963,12.6643,12.6643,216200.0
2010-06-24 12:25:00,35.66,35.67,35.53,35.61,147500.0,12.6643,12.6679,12.6182,12.6466,147500.0
2010-06-24 12:30:00,35.6,35.68,35.59,35.65,83500.0,12.643,12.6714,12.6395,12.6608,83500.0
2010-06-24 12:35:00,35.65,35.68,35.6,35.65,185100.0,12.6608,12.6714,12.643,12.6608,185100.0
2010-06-24 12:40:00,35.65,35.65,35.58,35.59,103300.0,12.6608,12.6608,12.6359,12.6395,103300.0
2010-06-24 12:45:00,35.58,35.66,35.57,35.58,99400.0,12.6359,12.6643,12.6324,12.6359,99400.0
2010-06-24 12:50:00,35.57,35.65,35.57,35.64,112300.0,12.6324,12.6608,12.6324,12.6572,112300.0
2010-06-24 12:55:00,35.64,35.68,35.63,35.65,77600.0,12.6572,12.6714,12.6537,12.6608,77600.0
2010-06-24 13:00:00,35.65,35.72,35.62,35.71,101200.0,12.6608,12.6857,12.6501,12.6821,101200.0
2010-06-24 13:05:00,35.72,35.72,35.65,35.69,78600.0,12.6857,12.6857,12.6608,12.675,78600.0
2010-06-24 13:10:00,35.69,35.77,35.69,35.77,139500.0,12.675,12.7034,12.675,12.7034,139500.0
2010-06-24 13:15:00,35.77,35.77,35.7,35.73,138900.0,12.7034,12.7034,12.6785,12.6892,138900.0
2010-06-24 13:20:00,35.72,35.74,35.65,35.69,99200.0,12.6857,12.6928,12.6608,12.675,99200.0
2010-06-24 13:25:00,35.69,35.74,35.67,35.7,73500.0,12.675,12.6928,12.6679,12.6785,73500.0
2010-06-24 13:30:00,35.71,35.78,35.69,35.74,113500.0,12.6821,12.707,12.675,12.6928,113500.0
2010-06-24 13:35:00,35.74,35.77,35.72,35.73,92500.0,12.6928,12.7034,12.6857,12.6892,92500.0
2010-06-24 13:40:00,35.73,35.75,35.69,35.75,55800.0,12.6892,12.6963,12.675,12.6963,55800.0
2010-06-24 13:45:00,35.76,35.82,35.74,35.8,118900.0,12.6999,12.7212,12.6928,12.7141,118900.0
2010-06-24 13:50:00,35.81,35.84,35.77,35.8,83500.0,12.7176,12.7283,12.7034,12.7141,83500.0
2010-06-24 13:55:00,35.8,35.92,35.79,35.9,84500.0,12.7141,12.7567,12.7105,12.7496,84500.0
2010-06-24 14:00:00,35.89,35.91,35.85,35.85,99300.0,12.746,12.7531,12.7318,12.7318,99300.0
2010-06-24 14:05:00,35.85,35.87,35.82,35.84,108800.0,12.7318,12.7389,12.7212,12.7283,108800.0
2010-06-24 14:10:00,35.84,35.85,35.75,35.75,70400.0,12.7283,12.7318,12.6963,12.6963,70400.0
2010-06-24 14:15:00,35.74,35.75,35.69,35.7,153000.0,12.6928,12.6963,12.675,12.6785,153000.0
2010-06-24 14:20:00,35.71,35.72,35.65,35.7,125000.0,12.6821,12.6857,12.6608,12.6785,125000.0
2010-06-24 14:25:00,35.7,35.76,35.69,35.69,57000.0,12.6785,12.6999,12.675,12.675,57000.0
2010-06-24 14:30:00,35.69,35.69,35.61,35.63,133200.0,12.675,12.675,12.6466,12.6537,133200.0
2010-06-24 14:35:00,35.64,35.66,35.58,35.6,91100.0,12.6572,12.6643,12.6359,12.643,91100.0
2010-06-24 14:40:00,35.59,35.62,35.57,35.6,63400.0,12.6395,12.6501,12.6324,12.643,63400.0
2010-06-24 14:45:00,35.6,35.65,35.58,35.61,187900.0,12.643,12.6608,12.6359,12.6466,187900.0
2010-06-24 14:50:00,35.61,35.62,35.52,35.54,110000.0,12.6466,12.6501,12.6146,12.6217,110000.0
2010-06-24 14:55:00,35.53,35.56,35.49,35.54,116900.0,12.6182,12.6288,12.604,12.6217,116900.0
2010-06-24 15:00:00,35.53,35.59,35.52,35.55,132300.0,12.6182,12.6395,12.6146,12.6253,132300.0
2010-06-24 15:05:00,35.54,35.58,35.46,35.46,113500.0,12.6217,12.6359,12.5933,12.5933,113500.0
2010-06-24 15:10:00,35.46,35.48,35.32,35.44,215900.0,12.5933,12.6004,12.5436,12.5862,215900.0
2010-06-24 15:15:00,35.44,35.46,35.27,35.3,232400.0,12.5862,12.5933,12.5258,12.5365,232400.0
2010-06-24 15:20:00,35.3,35.42,35.29,35.34,210500.0,12.5365,12.5791,12.5329,12.5507,210500.0
2010-06-24 15:25:00,35.34,35.5,35.33,35.46,184800.0,12.5507,12.6075,12.5471,12.5933,184800.0
2010-06-24 15:30:00,35.46,35.5,35.41,35.46,237600.0,12.5933,12.6075,12.5756,12.5933,237600.0
2010-06-24 15:35:00,35.47,35.52,35.42,35.44,168200.0,12.5969,12.6146,12.5791,12.5862,168200.0
2010-06-24 15:40:00,35.43,35.47,35.39,35.46,287000.0,12.5827,12.5969,12.5685,12.5933,287000.0
2010-06-24 15:45:00,35.46,35.52,35.39,35.43,490500.0,12.5933,12.6146,12.5685,12.5827,490500.0
2010-06-24 15:50:00,35.43,35.48,35.39,35.46,451200.0,12.5827,12.6004,12.5685,12.5933,451200.0
2010-06-24 15:55:00,35.46,35.5,35.37,35.47,504800.0,12.5933,12.6075,12.5614,12.5969,504800.0
2010-06-25 09:30:00,35.34,35.46,35.2,35.22,351200.0,12.5507,12.5933,12.501,12.5081,351200.0
2010-06-25 09:35:00,35.23,35.39,35.18,35.38,340400.0,12.5116,12.5685,12.4939,12.5649,340400.0
2010-06-25 09:40:00,35.37,35.53,35.33,35.33,176900.0,12.5614,12.6182,12.5471,12.5471,176900.0
2010-06-25 09:45:00,35.33,35.45,35.31,35.44,254700.0,12.5471,12.5898,12.54,12.5862,254700.0
2010-06-25 09:50:00,35.44,35.48,35.37,35.45,186000.0,12.5862,12.6004,12.5614,12.5898,186000.0
2010-06-25 09:55:00,35.45,35.7,35.44,35.66,214900.0,12.5898,12.6785,12.5862,12.6643,214900.0
2010-06-25 10:00:00,35.67,35.79,35.66,35.77,224000.0,12.6679,12.7105,12.6643,12.7034,224000.0
2010-06-25 10:05:00,35.77,35.85,35.74,35.77,242300.0,12.7034,12.7318,12.6928,12.7034,242300.0
2010-06-25 10:10:00,35.78,35.88,35.77,35.84,167600.0,12.707,12.7425,12.7034,12.7283,167600.0
2010-06-25 10:15:00,35.84,35.91,35.81,35.81,191400.0,12.7283,12.7531,12.7176,12.7176,191400.0
2010-06-25 10:20:00,35.81,35.88,35.71,35.72,145400.0,12.7176,12.7425,12.6821,12.6857,145400.0
2010-06-25 10:25:00,35.72,35.79,35.69,35.75,147600.0,12.6857,12.7105,12.675,12.6963,147600.0
2010-06-25 10:30:00,35.75,35.75,35.61,35.64,140500.0,12.6963,12.6963,12.6466,12.6572,140500.0
2010-06-25 10:35:00,35.64,35.65,35.47,35.5,171500.0,12.6572,12.6608,12.5969,12.6075,171500.0
2010-06-25 10:40:00,35.5,35.62,35.48,35.6,108500.0,12.6075,12.6501,12.6004,12.643,108500.0
2010-06-25 10:45:00,35.61,35.63,35.57,35.6,71200.0,12.6466,12.6537,12.6324,12.643,71200.0
2010-06-25 10:50:00,35.59,35.62,35.4,35.44,168000.0,12.6395,12.6501,12.572,12.5862,168000.0
2010-06-25 10:55:00,35.45,35.62,35.43,35.59,221000.0,12.5898,12.6501,12.5827,12.6395,221000.0
2010-06-25 11:00:00,35.59,35.68,35.59,35.68,111900.0,12.6395,12.6714,12.6395,12.6714,111900.0
2010-06-25 11:05:00,35.68,35.78,35.67,35.7,171100.0,12.6714,12.707,12.6679,12.6785,171100.0
2010-06-25 11:10:00,35.69,35.69,35.58,35.65,109200.0,12.675,12.675,12.6359,12.6608,109200.0
2010-06-25 11:15:00,35.65,35.67,35.59,35.67,79800.0,12.6608,12.6679,12.6395,12.6679,79800.0
2010-06-25 11:20:00,35.67,35.71,35.62,35.71,129600.0,12.6679,12.6821,12.6501,12.6821,129600.0
2010-06-25 11:25:00,35.71,35.8,35.67,35.78,165900.0,12.6821,12.7141,12.6679,12.707,165900.0
2010-06-25 11:30:00,35.78,35.85,35.77,35.8,229700.0,12.707,12.7318,12.7034,12.7141,229700.0
2010-06-25 11:35:00,35.81,35.83,35.7,35.7,105500.0,12.7176,12.7247,12.6785,12.6785,105500.0
2010-06-25 11:40:00,35.7,35.76,35.62,35.63,91100.0,12.6785,12.6999,12.6501,12.6537,91100.0
2010-06-25 11:45:00,35.64,35.83,35.62,35.82,93100.0,12.6572,12.7247,12.6501,12.7212,93100.0
2010-06-25 11:50:00,35.83,35.99,35.82,35.89,154000.0,12.7247,12.7815,12.7212,12.746,154000.0
2010-06-25 11:55:00,35.89,35.92,35.81,35.83,99100.0,12.746,12.7567,12.7176,12.7247,99100.0
2010-06-25 12:00:00,35.83,35.85,35.74,35.8,93800.0,12.7247,12.7318,12.6928,12.7141,93800.0
2010-06-25 12:05:00,35.81,35.93,35.78,35.91,213500.0,12.7176,12.7602,12.707,12.7531,213500.0
2010-06-25 12:10:00,35.91,35.95,35.88,35.93,113800.0,12.7531,12.7673,12.7425,12.7602,113800.0
2010-06-25 12:15:00,35.92,36.02,35.9,36.02,179100.0,12.7567,12.7922,12.7496,12.7922,179100.0
2010-06-25 12:20:00,36.02,36.15,35.99,36.12,207300.0,12.7922,12.8384,12.7815,12.8277,207300.0
2010-06-25 12:25:00,36.11,36.12,36.04,36.06,95400.0,12.8242,12.8277,12.7993,12.8064,95400.0
2010-06-25 12:30:00,36.06,36.16,36.05,36.1,163000.0,12.8064,12.8419,12.8028,12.8206,163000.0
2010-06-25 12:35:00,36.1,36.12,36.0,36.0,120500.0,12.8206,12.8277,12.7851,12.7851,120500.0
2010-06-25 12:40:00,36.0,36.05,35.98,35.99,88300.0,12.7851,12.8028,12.778,12.7815,88300.0
2010-06-25 12:45:00,36.0,36.03,35.95,35.97,96600.0,12.7851,12.7957,12.7673,12.7744,96600.0
2010-06-25 12:50:00,35.97,35.97,35.88,35.89,94400.0,12.7744,12.7744,12.7425,12.746,94400.0
2010-06-25 12:55:00,35.9,35.95,35.9,35.95,51100.0,12.7496,12.7673,12.7496,12.7673,51100.0
2010-06-25 13:00:00,35.94,36.02,35.93,36.0,99000.0,12.7638,12.7922,12.7602,12.7851,99000.0
2010-06-25 13:05:00,36.01,36.08,36.01,36.08,102100.0,12.7886,12.8135,12.7886,12.8135,102100.0
2010-06-25 13:10:00,36.07,36.1,36.0,36.01,134100.0,12.81,12.8206,12.7851,12.7886,134100.0
2010-06-25 13:15:00,36.01,36.17,36.01,36.14,212400.0,12.7886,12.8455,12.7886,12.8348,212400.0
2010-06-25 13:20:00,36.14,36.23,36.14,36.22,186600.0,12.8348,12.8668,12.8348,12.8632,186600.0
2010-06-25 13:25:00,36.22,36.36,36.21,36.34,412100.0,12.8632,12.9129,12.8597,12.9058,412100.0
2010-06-25 13:30:00,36.35,36.39,36.31,36.35,184500.0,12.9094,12.9236,12.8952,12.9094,184500.0
2010-06-25 13:35:00,36.35,36.44,36.33,36.33,240600.0,12.9094,12.9414,12.9023,12.9023,240600.0
2010-06-25 13:40:00,36.34,36.38,36.24,36.28,188700.0,12.9058,12.92,12.8703,12.8845,188700.0
2010-06-25 13:45:00,36.29,36.31,36.22,36.26,165700.0,12.8881,12.8952,12.8632,12.8774,165700.0
2010-06-25 13:50:00,36.25,36.26,36.16,36.23,123900.0,12.8739,12.8774,12.8419,12.8668,123900.0
2010-06-25 13:55:00,36.23,36.31,36.22,36.31,199400.0,12.8668,12.8952,12.8632,12.8952,199400.0
2010-06-25 14:00:00,36.3,36.32,36.26,36.29,149700.0,12.8916,12.8987,12.8774,12.8881,149700.0
2010-06-25 14:05:00,36.29,36.29,36.24,36.28,94500.0,12.8881,12.8881,12.8703,12.8845,94500.0
2010-06-25 14:10:00,36.28,36.34,36.28,36.32,101100.0,12.8845,12.9058,12.8845,12.8987,101100.0
2010-06-25 14:15:00,36.32,36.37,36.31,36.36,113200.0,12.8987,12.9165,12.8952,12.9129,113200.0
2010-06-25 14:20:00,36.36,36.36,36.31,36.31,139800.0,12.9129,12.9129,12.8952,12.8952,139800.0
2010-06-25 14:25:00,36.32,36.34,36.26,36.3,79200.0,12.8987,12.9058,12.8774,12.8916,79200.0
2010-06-25 14:30:00,36.31,36.31,36.2,36.25,158000.0,12.8952,12.8952,12.8561,12.8739,158000.0
2010-06-25 14:35:00,36.25,36.27,36.2,36.25,107400.0,12.8739,12.881,12.8561,12.8739,107400.0
2010-06-25 14:40:00,36.24,36.29,36.22,36.28,94600.0,12.8703,12.8881,12.8632,12.8845,94600.0
2010-06-25 14:45:00,36.27,36.29,36.19,36.22,104600.0,12.881,12.8881,12.8526,12.8632,104600.0
2010-06-25 14:50:00,36.22,36.25,36.2,36.2,165000.0,12.8632,12.8739,12.8561,12.8561,165000.0
2010-06-25 14:55:00,36.2,36.2,36.11,36.15,125900.0,12.8561,12.8561,12.8242,12.8384,125900.0
2010-06-25 15:00:00,36.15,36.16,36.08,36.1,151000.0,12.8384,12.8419,12.8135,12.8206,151000.0
2010-06-25 15:05:00,36.1,36.13,36.04,36.13,109300.0,12.8206,12.8313,12.7993,12.8313,109300.0
2010-06-25 15:10:00,36.13,36.19,36.13,36.15,115500.0,12.8313,12.8526,12.8313,12.8384,115500.0
2010-06-25 15:15:00,36.14,36.15,36.01,36.06,150900.0,12.8348,12.8384,12.7886,12.8064,150900.0
2010-06-25 15:20:00,36.06,36.11,36.05,36.1,172000.0,12.8064,12.8242,12.8028,12.8206,172000.0
2010-06-25 15:25:00,36.1,36.17,36.1,36.13,96200.0,12.8206,12.8455,12.8206,12.8313,96200.0
2010-06-25 15:30:00,36.13,36.26,36.11,36.26,196400.0,12.8313,12.8774,12.8242,12.8774,196400.0
2010-06-25 15:35:00,36.25,36.27,36.19,36.26,174400.0,12.8739,12.881,12.8526,12.8774,174400.0
2010-06-25 15:40:00,36.26,36.28,36.12,36.18,230000.0,12.8774,12.8845,12.8277,12.849,230000.0
2010-06-25 15:45:00,36.17,36.17,36.09,36.14,385800.0,12.8455,12.8455,12.8171,12.8348,385800.0
2010-06-25 15:50:00,36.14,36.15,35.96,36.08,500500.0,12.8348,12.8384,12.7709,12.8135,500500.0
2010-06-25 15:55:00,36.07,36.16,36.03,36.15,660000.0,12.81,12.8419,12.7957,12.8384,660000.0
2010-06-28 09:30:00,36.05,36.25,35.95,35.96,175000.0,12.8028,12.8739,12.7673,12.7709,175000.0
2010-06-28 09:35:00,35.96,35.96,35.77,35.87,210200.0,12.7709,12.7709,12.7034,12.7389,210200.0
2010-06-28 09:40:00,35.87,35.89,35.78,35.8,202200.0,12.7389,12.746,12.707,12.7141,202200.0
2010-06-28 09:45:00,35.79,35.79,35.63,35.7,185700.0,12.7105,12.7105,12.6537,12.6785,185700.0
2010-06-28 09:50:00,35.7,35.7,35.61,35.67,116300.0,12.6785,12.6785,12.6466,12.6679,116300.0
2010-06-28 09:55:00,35.67,35.68,35.54,35.63,205700.0,12.6679,12.6714,12.6217,12.6537,205700.0
2010-06-28 10:00:00,35.64,35.77,35.63,35.71,150600.0,12.6572,12.7034,12.6537,12.6821,150600.0
2010-06-28 10:05:00,35.69,35.71,35.53,35.59,144900.0,12.675,12.6821,12.6182,12.6395,144900.0
2010-06-28 10:10:00,35.6,35.67,35.55,35.65,176800.0,12.643,12.6679,12.6253,12.6608,176800.0
2010-06-28 10:15:00,35.64,35.68,35.51,35.53,193000.0,12.6572,12.6714,12.6111,12.6182,193000.0
2010-06-28 10:20:00,35.53,35.61,35.51,35.61,162400.0,12.6182,12.6466,12.6111,12.6466,162400.0
2010-06-28 10:25:00,35.61,35.65,35.58,35.63,162800.0,12.6466,12.6608,12.6359,12.6537,162800.0
2010-06-28 10:30:00,35.63,35.66,35.51,35.57,134700.0,12.6537,12.6643,12.6111,12.6324,134700.0
2010-06-28 10:35:00,35.56,35.59,35.48,35.51,152600.0,12.6288,12.6395,12.6004,12.6111,152600.0
2010-06-28 10:40:00,35.5,35.65,35.49,35.55,187800.0,12.6075,12.6608,12.604,12.6253,187800.0
2010-06-28 10:45:00,35.55,35.61,35.49,35.56,187400.0,12.6253,12.6466,12.604,12.6288,187400.0
2010-06-28 10:50:00,35.56,35.64,35.52,35.63,143200.0,12.6288,12.6572,12.6146,12.6537,143200.0
2010-06-28 10:55:00,35.64,35.72,35.59,35.71,110100.0,12.6572,12.6857,12.6395,12.6821,110100.0
2010-06-28 11:00:00,35.7,35.74,35.65,35.71,83700.0,12.6785,12.6928,12.6608,12.6821,83700.0
2010-06-28 11:05:00,35.71,35.8,35.71,35.72,96200.0,12.6821,12.7141,12.6821,12.6857,96200.0
2010-06-28 11:10:00,35.72,35.75,35.68,35.71,162100.0,12.6857,12.6963,12.6714,12.6821,162100.0
2010-06-28 11:15:00,35.72,35.74,35.6,35.6,122000.0,12.6857,12.6928,12.643,12.643,122000.0
2010-06-28 11:20:00,35.6,35.65,35.56,35.56,93300.0,12.643,12.6608,12.6288,12.6288,93300.0
2010-06-28 11:25:00,35.56,35.73,35.56,35.73,106500.0,12.6288,12.6892,12.6288,12.6892,106500.0
2010-06-28 11:30:00,35.73,35.77,35.72,35.73,123200.0,12.6892,12.7034,12.6857,12.6892,123200.0
2010-06-28 11:35:00,35.73,35.81,35.73,35.77,117300.0,12.6892,12.7176,12.6892,12.7034,117300.0
2010-06-28 11:40:00,35.77,35.8,35.7,35.71,174000.0,12.7034,12.7141,12.6785,12.6821,174000.0
2010-06-28 11:45:00,35.71,35.75,35.61,35.71,131500.0,12.6821,12.6963,12.6466,12.6821,131500.0
2010-06-28 11:50:00,35.71,35.71,35.65,35.65,55100.0,12.6821,12.6821,12.6608,12.6608,55100.0
2010-06-28 11:55:00,35.66,35.7,35.66,35.7,51200.0,12.6643,12.6785,12.6643,12.6785,51200.0
2010-06-28 12:00:00,35.7,35.74,35.69,35.7,69100.0,12.6785,12.6928,12.675,12.6785,69100.0
2010-06-28 12:05:00,35.7,35.74,35.67,35.73,90000.0,12.6785,12.6928,12.6679,12.6892,90000.0
2010-06-28 12:10:00,35.73,35.75,35.7,35.73,95600.0,12.6892,12.6963,12.6785,12.6892,95600.0
2010-06-28 12:15:00,35.72,35.73,35.67,35.69,88200.0,12.6857,12.6892,12.6679,12.675,88200.0
2010-06-28 12:20:00,35.69,35.75,35.67,35.75,91900.0,12.675,12.6963,12.6679,12.6963,91900.0
2010-06-28 12:25:00,35.75,35.77,35.72,35.74,80100.0,12.6963,12.7034,12.6857,12.6928,80100.0
2010-06-28 12:30:00,35.73,35.76,35.67,35.72,79500.0,12.6892,12.6999,12.6679,12.6857,79500.0
2010-06-28 12:35:00,35.73,35.73,35.61,35.62,77100.0,12.6892,12.6892,12.6466,12.6501,77100.0
2010-06-28 12:40:00,35.61,35.64,35.57,35.63,83700.0,12.6466,12.6572,12.6324,12.6537,83700.0
2010-06-28 12:45:00,35.63,35.68,35.58,35.67,55300.0,12.6537,12.6714,12.6359,12.6679,55300.0
2010-06-28 12:50:00,35.67,35.67,35.6,35.64,60300.0,12.6679,12.6679,12.643,12.6572,60300.0
2010-06-28 12:55:00,35.63,35.67,35.63,35.64,63800.0,12.6537,12.6679,12.6537,12.6572,63800.0
2010-06-28 13:00:00,35.64,35.65,35.55,35.55,50100.0,12.6572,12.6608,12.6253,12.6253,50100.0
2010-06-28 13:05:00,35.56,35.61,35.52,35.57,91600.0,12.6288,12.6466,12.6146,12.6324,91600.0
2010-06-28 13:10:00,35.57,35.57,35.54,35.56,39200.0,12.6324,12.6324,12.6217,12.6288,39200.0
2010-06-28 13:15:00,35.56,35.59,35.53,35.54,68600.0,12.6288,12.6395,12.6182,12.6217,68600.0
2010-06-28 13:20:00,35.54,35.6,35.53,35.6,66100.0,12.6217,12.643,12.6182,12.643,66100.0
2010-06-28 13:25:00,35.6,35.63,35.58,35.58,57600.0,12.643,12.6537,12.6359,12.6359,57600.0
2010-06-28 13:30:00,35.58,35.58,35.49,35.54,84400.0,12.6359,12.6359,12.604,12.6217,84400.0
2010-06-28 13:35:00,35.55,35.59,35.5,35.58,98800.0,12.6253,12.6395,12.6075,12.6359,98800.0
2010-06-28 13:40:00,35.59,35.61,35.54,35.6,47000.0,12.6395,12.6466,12.6217,12.643,47000.0
2010-06-28 13:45:00,35.59,35.64,35.57,35.61,77200.0,12.6395,12.6572,12.6324,12.6466,77200.0
2010-06-28 13:50:00,35.61,35.66,35.6,35.6,99100.0,12.6466,12.6643,12.643,12.643,99100.0
2010-06-28 13:55:00,35.6,35.64,35.59,35.61,74800.0,12.643,12.6572,12.6395,12.6466,74800.0
2010-06-28 14:00:00,35.61,35.61,35.53,35.55,56500.0,12.6466,12.6466,12.6182,12.6253,56500.0
2010-06-28 14:05:00,35.56,35.58,35.53,35.56,44200.0,12.6288,12.6359,12.6182,12.6288,44200.0
2010-06-28 14:10:00,35.56,35.65,35.56,35.64,88000.0,12.6288,12.6608,12.6288,12.6572,88000.0
2010-06-28 14:15:00,35.63,35.66,35.56,35.57,100200.0,12.6537,12.6643,12.6288,12.6324,100200.0
2010-06-28 14:20:00,35.58,35.63,35.55,35.58,120600.0,12.6359,12.6537,12.6253,12.6359,120600.0
2010-06-28 14:25:00,35.58,35.59,35.52,35.52,182700.0,12.6359,12.6395,12.6146,12.6146,182700.0
2010-06-28 14:30:00,35.52,35.57,35.49,35.53,84200.0,12.6146,12.6324,12.604,12.6182,84200.0
2010-06-28 14:35:00,35.52,35.62,35.5,35.59,181200.0,12.6146,12.6501,12.6075,12.6395,181200.0
2010-06-28 14:40:00,35.58,35.67,35.58,35.64,162400.0,12.6359,12.6679,12.6359,12.6572,162400.0
2010-06-28 14:45:00,35.64,35.64,35.57,35.58,151300.0,12.6572,12.6572,12.6324,12.6359,151300.0
2010-06-28 14:50:00,35.58,35.63,35.49,35.51,107900.0,12.6359,12.6537,12.604,12.6111,107900.0
2010-06-28 14:55:00,35.5,35.6,35.5,35.59,77200.0,12.6075,12.643,12.6075,12.6395,77200.0
2010-06-28 15:00:00,35.6,35.62,35.57,35.57,100400.0,12.643,12.6501,12.6324,12.6324,100400.0
2010-06-28 15:05:00,35.57,35.62,35.53,35.55,125800.0,12.6324,12.6501,12.6182,12.6253,125800.0
2010-06-28 15:10:00,35.56,35.56,35.45,35.48,147000.0,12.6288,12.6288,12.5898,12.6004,147000.0
2010-06-28 15:15:00,35.47,35.53,35.44,35.52,117300.0,12.5969,12.6182,12.5862,12.6146,117300.0
2010-06-28 15:20:00,35.52,35.52,35.38,35.42,126800.0,12.6146,12.6146,12.5649,12.5791,126800.0
2010-06-28 15:25:00,35.42,35.42,35.33,35.37,159900.0,12.5791,12.5791,12.5471,12.5614,159900.0
2010-06-28 15:30:00,35.37,35.43,35.34,35.42,191500.0,12.5614,12.5827,12.5507,12.5791,191500.0
2010-06-28 15:35:00,35.42,35.42,35.35,35.39,220300.0,12.5791,12.5791,12.5542,12.5685,220300.0
2010-06-28 15:40:00,35.39,35.4,35.34,35.38,273500.0,12.5685,12.572,12.5507,12.5649,273500.0
2010-06-28 15:45:00,35.39,35.4,35.3,35.31,421400.0,12.5685,12.572,12.5365,12.54,421400.0
2010-06-28 15:50:00,35.31,35.33,35.25,35.3,396800.0,12.54,12.5471,12.5187,12.5365,396800.0
2010-06-28 15:55:00,35.29,35.37,35.27,35.33,639600.0,12.5329,12.5614,12.5258,12.5471,639600.0
2010-06-29 09:30:00,34.43,34.48,34.08,34.16,644100.0,12.2275,12.2453,12.1032,12.1316,644100.0
2010-06-29 09:35:00,34.17,34.39,34.15,34.37,258000.0,12.1352,12.2133,12.1281,12.2062,258000.0
2010-06-29 09:40:00,34.37,34.4,34.26,34.39,254700.0,12.2062,12.2169,12.1671,12.2133,254700.0
2010-06-29 09:45:00,34.38,34.45,34.27,34.37,347500.0,12.2098,12.2346,12.1707,12.2062,347500.0
2010-06-29 09:50:00,34.37,34.5,34.29,34.48,327500.0,12.2062,12.2524,12.1778,12.2453,327500.0
2010-06-29 09:55:00,34.48,34.62,34.43,34.58,306100.0,12.2453,12.295,12.2275,12.2808,306100.0
2010-06-29 10:00:00,34.59,34.59,34.23,34.23,500400.0,12.2843,12.2843,12.1565,12.1565,500400.0
2010-06-29 10:05:00,34.22,34.36,34.16,34.34,259800.0,12.1529,12.2027,12.1316,12.1956,259800.0
2010-06-29 10:10:00,34.35,34.47,34.31,34.47,249900.0,12.1991,12.2417,12.1849,12.2417,249900.0
2010-06-29 10:15:00,34.48,34.49,34.32,34.33,170800.0,12.2453,12.2488,12.1885,12.192,170800.0
2010-06-29 10:20:00,34.33,34.37,34.27,34.34,253600.0,12.192,12.2062,12.1707,12.1956,253600.0
2010-06-29 10:25:00,34.33,34.33,34.1,34.1,273600.0,12.192,12.192,12.1103,12.1103,273600.0
2010-06-29 10:30:00,34.1,34.13,34.04,34.08,457100.0,12.1103,12.121,12.089,12.1032,457100.0
2010-06-29 10:35:00,34.08,34.2,34.08,34.18,248800.0,12.1032,12.1458,12.1032,12.1387,248800.0
2010-06-29 10:40:00,34.2,34.33,34.19,34.33,205100.0,12.1458,12.192,12.1423,12.192,205100.0
2010-06-29 10:45:00,34.32,34.33,34.22,34.27,178400.0,12.1885,12.192,12.1529,12.1707,178400.0
2010-06-29 10:50:00,34.27,34.31,34.23,34.3,221000.0,12.1707,12.1849,12.1565,12.1814,221000.0
2010-06-29 10:55:00,34.3,34.42,34.3,34.42,184900.0,12.1814,12.224,12.1814,12.224,184900.0
2010-06-29 11:00:00,34.42,34.42,34.35,34.38,136500.0,12.224,12.224,12.1991,12.2098,136500.0
2010-06-29 11:05:00,34.37,34.42,34.28,34.41,148200.0,12.2062,12.224,12.1742,12.2204,148200.0
2010-06-29 11:10:00,34.41,34.5,34.4,34.48,132500.0,12.2204,12.2524,12.2169,12.2453,132500.0
2010-06-29 11:15:00,34.48,34.5,34.39,34.42,108700.0,12.2453,12.2524,12.2133,12.224,108700.0
2010-06-29 11:20:00,34.43,34.47,34.42,34.47,98400.0,12.2275,12.2417,12.224,12.2417,98400.0
2010-06-29 11:25:00,34.47,34.48,34.38,34.4,163000.0,12.2417,12.2453,12.2098,12.2169,163000.0
2010-06-29 11:30:00,34.4,34.41,34.28,34.29,223800.0,12.2169,12.2204,12.1742,12.1778,223800.0
2010-06-29 11:35:00,34.29,34.33,34.27,34.27,155700.0,12.1778,12.192,12.1707,12.1707,155700.0
2010-06-29 11:40:00,34.27,34.28,34.17,34.18,184300.0,12.1707,12.1742,12.1352,12.1387,184300.0
2010-06-29 11:45:00,34.17,34.22,34.17,34.19,114600.0,12.1352,12.1529,12.1352,12.1423,114600.0
2010-06-29 11:50:00,34.19,34.24,34.19,34.2,139600.0,12.1423,12.16,12.1423,12.1458,139600.0
2010-06-29 11:55:00,34.19,34.24,34.18,34.21,135000.0,12.1423,12.16,12.1387,12.1494,135000.0
2010-06-29 12:00:00,34.21,34.22,34.15,34.15,116700.0,12.1494,12.1529,12.1281,12.1281,116700.0
2010-06-29 12:05:00,34.14,34.21,34.12,34.21,229600.0,12.1245,12.1494,12.1174,12.1494,229600.0
2010-06-29 12:10:00,34.2,34.21,34.1,34.17,322700.0,12.1458,12.1494,12.1103,12.1352,322700.0
2010-06-29 12:15:00,34.16,34.3,34.16,34.25,151100.0,12.1316,12.1814,12.1316,12.1636,151100.0
2010-06-29 12:20:00,34.24,34.33,34.24,34.33,105100.0,12.16,12.192,12.16,12.192,105100.0
2010-06-29 12:25:00,34.32,34.33,34.2,34.27,109700.0,12.1885,12.192,12.1458,12.1707,109700.0
2010-06-29 12:30:00,34.27,34.3,34.22,34.28,104500.0,12.1707,12.1814,12.1529,12.1742,104500.0
2010-06-29 12:35:00,34.29,34.32,34.28,34.31,82200.0,12.1778,12.1885,12.1742,12.1849,82200.0
2010-06-29 12:40:00,34.32,34.36,34.29,34.31,106800.0,12.1885,12.2027,12.1778,12.1849,106800.0
2010-06-29 12:45:00,34.31,34.38,34.31,34.35,73500.0,12.1849,12.2098,12.1849,12.1991,73500.0
2010-06-29 12:50:00,34.35,34.35,34.31,34.34,74300.0,12.1991,12.1991,12.1849,12.1956,74300.0
2010-06-29 12:55:00,34.34,34.34,34.25,34.3,120100.0,12.1956,12.1956,12.1636,12.1814,120100.0
2010-06-29 13:00:00,34.3,34.36,34.29,34.35,118400.0,12.1814,12.2027,12.1778,12.1991,118400.0
2010-06-29 13:05:00,34.34,34.38,34.3,34.35,113100.0,12.1956,12.2098,12.1814,12.1991,113100.0
2010-06-29 13:10:00,34.35,34.36,34.3,34.34,76800.0,12.1991,12.2027,12.1814,12.1956,76800.0
2010-06-29 13:15:00,34.35,34.36,34.28,34.32,69600.0,12.1991,12.2027,12.1742,12.1885,69600.0
2010-06-29 13:20:00,34.33,34.35,34.29,34.29,142100.0,12.192,12.1991,12.1778,12.1778,142100.0
2010-06-29 13:25:00,34.29,34.35,34.26,34.33,91800.0,12.1778,12.1991,12.1671,12.192,91800.0
2010-06-29 13:30:00,34.32,34.39,34.21,34.21,157000.0,12.1885,12.2133,12.1494,12.1494,157000.0
2010-06-29 13:35:00,34.23,34.28,34.19,34.21,109700.0,12.1565,12.1742,12.1423,12.1494,109700.0
2010-06-29 13:40:00,34.21,34.3,34.2,34.3,71500.0,12.1494,12.1814,12.1458,12.1814,71500.0
2010-06-29 13:45:00,34.31,34.33,34.27,34.31,86400.0,12.1849,12.192,12.1707,12.1849,86400.0
2010-06-29 13:50:00,34.31,34.34,34.28,34.28,62400.0,12.1849,12.1956,12.1742,12.1742,62400.0
2010-06-29 13:55:00,34.29,34.45,34.29,34.44,104200.0,12.1778,12.2346,12.1778,12.2311,104200.0
2010-06-29 14:00:00,34.44,34.44,34.37,34.37,118100.0,12.2311,12.2311,12.2062,12.2062,118100.0
2010-06-29 14:05:00,34.37,34.41,34.33,34.33,212100.0,12.2062,12.2204,12.192,12.192,212100.0
2010-06-29 14:10:00,34.33,34.37,34.31,34.33,149300.0,12.192,12.2062,12.1849,12.192,149300.0
2010-06-29 14:15:00,34.32,34.39,34.31,34.36,129400.0,12.1885,12.2133,12.1849,12.2027,129400.0
2010-06-29 14:20:00,34.36,34.41,34.31,34.39,95200.0,12.2027,12.2204,12.1849,12.2133,95200.0
2010-06-29 14:25:00,34.39,34.41,34.35,34.38,84800.0,12.2133,12.2204,12.1991,12.2098,84800.0
2010-06-29 14:30:00,34.37,34.38,34.31,34.32,152300.0,12.2062,12.2098,12.1849,12.1885,152300.0
2010-06-29 14:35:00,34.32,34.41,34.29,34.31,180500.0,12.1885,12.2204,12.1778,12.1849,180500.0
2010-06-29 14:40:00,34.31,34.35,34.31,34.34,71100.0,12.1849,12.1991,12.1849,12.1956,71100.0
2010-06-29 14:45:00,34.35,34.39,34.33,34.38,100700.0,12.1991,12.2133,12.192,12.2098,100700.0
2010-06-29 14:50:00,34.37,34.43,34.34,34.39,262000.0,12.2062,12.2275,12.1956,12.2133,262000.0
2010-06-29 14:55:00,34.38,34.4,34.26,34.28,147300.0,12.2098,12.2169,12.1671,12.1742,147300.0
2010-06-29 15:00:00,34.28,34.35,34.28,34.35,81000.0,12.1742,12.1991,12.1742,12.1991,81000.0
2010-06-29 15:05:00,34.36,34.44,34.33,34.36,182000.0,12.2027,12.2311,12.192,12.2027,182000.0
2010-06-29 15:10:00,34.36,34.38,34.25,34.27,132200.0,12.2027,12.2098,12.1636,12.1707,132200.0
2010-06-29 15:15:00,34.28,34.3,34.17,34.18,141800.0,12.1742,12.1814,12.1352,12.1387,141800.0
2010-06-29 15:20:00,34.17,34.21,34.03,34.15,337200.0,12.1352,12.1494,12.0855,12.1281,337200.0
2010-06-29 15:25:00,34.15,34.16,34.05,34.11,173600.0,12.1281,12.1316,12.0926,12.1139,173600.0
2010-06-29 15:30:00,34.11,34.2,34.03,34.15,212800.0,12.1139,12.1458,12.0855,12.1281,212800.0
2010-06-29 15:35:00,34.15,34.28,34.15,34.21,218600.0,12.1281,12.1742,12.1281,12.1494,218600.0
2010-06-29 15:40:00,34.21,34.21,34.03,34.04,228900.0,12.1494,12.1494,12.0855,12.089,228900.0
2010-06-29 15:45:00,34.04,34.08,34.0,34.07,524400.0,12.089,12.1032,12.0748,12.0997,524400.0
2010-06-29 15:50:00,34.07,34.23,34.0,34.23,691300.0,12.0997,12.1565,12.0748,12.1565,691300.0
2010-06-29 15:55:00,34.23,34.27,34.09,34.15,478800.0,12.1565,12.1707,12.1068,12.1281,478800.0
2010-06-30 09:30:00,34.43,34.59,34.26,34.48,386300.0,12.2275,12.2843,12.1671,12.2453,386300.0
2010-06-30 09:35:00,34.47,34.81,34.47,34.8,276700.0,12.2417,12.3625,12.2417,12.3589,276700.0
2010-06-30 09:40:00,34.81,35.26,34.81,35.2,569700.0,12.3625,12.5223,12.3625,12.501,569700.0
2010-06-30 09:45:00,35.2,35.3,35.17,35.19,338900.0,12.501,12.5365,12.4903,12.4974,338900.0
2010-06-30 09:50:00,35.18,35.21,35.06,35.12,445000.0,12.4939,12.5045,12.4513,12.4726,445000.0
2010-06-30 09:55:00,35.11,35.12,34.95,34.96,190700.0,12.469,12.4726,12.4122,12.4157,190700.0
2010-06-30 10:00:00,34.96,35.06,34.9,35.02,168600.0,12.4157,12.4513,12.3944,12.4371,168600.0
2010-06-30 10:05:00,35.01,35.08,34.91,34.97,128500.0,12.4335,12.4584,12.398,12.4193,128500.0
2010-06-30 10:10:00,34.98,35.0,34.9,34.96,108000.0,12.4228,12.43,12.3944,12.4157,108000.0
2010-06-30 10:15:00,34.96,35.1,34.96,34.97,170500.0,12.4157,12.4655,12.4157,12.4193,170500.0
2010-06-30 10:20:00,34.97,34.97,34.8,34.84,118000.0,12.4193,12.4193,12.3589,12.3731,118000.0
2010-06-30 10:25:00,34.84,34.92,34.8,34.85,127000.0,12.3731,12.4015,12.3589,12.3767,127000.0
2010-06-30 10:30:00,34.84,34.97,34.81,34.94,159600.0,12.3731,12.4193,12.3625,12.4086,159600.0
2010-06-30 10:35:00,34.95,35.1,34.94,35.09,115700.0,12.4122,12.4655,12.4086,12.4619,115700.0
2010-06-30 10:40:00,35.09,35.11,34.92,34.93,135900.0,12.4619,12.469,12.4015,12.4051,135900.0
2010-06-30 10:45:00,34.92,34.96,34.83,34.84,106100.0,12.4015,12.4157,12.3696,12.3731,106100.0
2010-06-30 10:50:00,34.83,34.89,34.8,34.87,202600.0,12.3696,12.3909,12.3589,12.3838,202600.0
2010-06-30 10:55:00,34.86,34.86,34.74,34.75,200200.0,12.3802,12.3802,12.3376,12.3412,200200.0
2010-06-30 11:00:00,34.75,34.93,34.71,34.91,147500.0,12.3412,12.4051,12.327,12.398,147500.0
2010-06-30 11:05:00,34.9,34.91,34.83,34.83,112000.0,12.3944,12.398,12.3696,12.3696,112000.0
2010-06-30 11:10:00,34.84,34.91,34.83,34.9,122100.0,12.3731,12.398,12.3696,12.3944,122100.0
2010-06-30 11:15:00,34.91,34.99,34.87,34.99,196100.0,12.398,12.4264,12.3838,12.4264,196100.0
2010-06-30 11:20:00,34.98,35.03,34.9,35.01,113500.0,12.4228,12.4406,12.3944,12.4335,113500.0
2010-06-30 11:25:00,35.02,35.08,35.01,35.02,244100.0,12.4371,12.4584,12.4335,12.4371,244100.0
2010-06-30 11:30:00,35.02,35.22,35.01,35.17,208500.0,12.4371,12.5081,12.4335,12.4903,208500.0
2010-06-30 11:35:00,35.16,35.22,35.1,35.22,190900.0,12.4868,12.5081,12.4655,12.5081,190900.0
2010-06-30 11:40:00,35.22,35.28,35.21,35.25,140400.0,12.5081,12.5294,12.5045,12.5187,140400.0
2010-06-30 11:45:00,35.26,35.41,35.26,35.32,324400.0,12.5223,12.5756,12.5223,12.5436,324400.0
2010-06-30 11:50:00,35.32,35.35,35.29,35.29,155500.0,12.5436,12.5542,12.5329,12.5329,155500.0
2010-06-30 11:55:00,35.29,35.3,35.22,35.25,89500.0,12.5329,12.5365,12.5081,12.5187,89500.0
2010-06-30 12:00:00,35.25,35.25,35.18,35.21,95200.0,12.5187,12.5187,12.4939,12.5045,95200.0
2010-06-30 12:05:00,35.21,35.26,35.17,35.26,127100.0,12.5045,12.5223,12.4903,12.5223,127100.0
2010-06-30 12:10:00,35.26,35.3,35.2,35.2,99800.0,12.5223,12.5365,12.501,12.501,99800.0
2010-06-30 12:15:00,35.2,35.23,35.17,35.22,85400.0,12.501,12.5116,12.4903,12.5081,85400.0
2010-06-30 12:20:00,35.22,35.23,35.11,35.15,84000.0,12.5081,12.5116,12.469,12.4832,84000.0
2010-06-30 12:25:00,35.15,35.17,35.1,35.12,88100.0,12.4832,12.4903,12.4655,12.4726,88100.0
2010-06-30 12:30:00,35.12,35.15,35.08,35.14,67900.0,12.4726,12.4832,12.4584,12.4797,67900.0
2010-06-30 12:35:00,35.14,35.14,35.07,35.07,85000.0,12.4797,12.4797,12.4548,12.4548,85000.0
2010-06-30 12:40:00,35.08,35.1,34.98,34.98,104900.0,12.4584,12.4655,12.4228,12.4228,104900.0
2010-06-30 12:45:00,34.98,34.99,34.94,34.97,146000.0,12.4228,12.4264,12.4086,12.4193,146000.0
2010-06-30 12:50:00,34.97,34.98,34.93,34.96,109800.0,12.4193,12.4228,12.4051,12.4157,109800.0
2010-06-30 12:55:00,34.96,35.0,34.94,34.94,42500.0,12.4157,12.43,12.4086,12.4086,42500.0
2010-06-30 13:00:00,34.94,34.99,34.91,34.98,109100.0,12.4086,12.4264,12.398,12.4228,109100.0
2010-06-30 13:05:00,34.98,34.98,34.92,34.98,70000.0,12.4228,12.4228,12.4015,12.4228,70000.0
2010-06-30 13:10:00,34.97,35.03,34.96,34.99,64500.0,12.4193,12.4406,12.4157,12.4264,64500.0
2010-06-30 13:15:00,34.99,34.99,34.91,34.97,67700.0,12.4264,12.4264,12.398,12.4193,67700.0
2010-06-30 13:20:00,34.96,35.06,34.94,35.06,67600.0,12.4157,12.4513,12.4086,12.4513,67600.0
2010-06-30 13:25:00,35.06,35.08,35.03,35.08,82700.0,12.4513,12.4584,12.4406,12.4584,82700.0
2010-06-30 13:30:00,35.07,35.1,35.01,35.03,99200.0,12.4548,12.4655,12.4335,12.4406,99200.0
2010-06-30 13:35:00,35.03,35.04,34.98,34.98,73400.0,12.4406,12.4442,12.4228,12.4228,73400.0
2010-06-30 13:40:00,34.99,35.05,34.97,35.03,56100.0,12.4264,12.4477,12.4193,12.4406,56100.0
2010-06-30 13:45:00,35.04,35.1,35.03,35.07,69700.0,12.4442,12.4655,12.4406,12.4548,69700.0
2010-06-30 13:50:00,35.07,35.16,35.05,35.14,85500.0,12.4548,12.4868,12.4477,12.4797,85500.0
2010-06-30 13:55:00,35.14,35.15,35.09,35.1,63000.0,12.4797,12.4832,12.4619,12.4655,63000.0
2010-06-30 14:00:00,35.1,35.18,35.08,35.11,180400.0,12.4655,12.4939,12.4584,12.469,180400.0
2010-06-30 14:05:00,35.11,35.13,34.96,35.07,173400.0,12.469,12.4761,12.4157,12.4548,173400.0
2010-06-30 14:10:00,35.08,35.12,34.99,35.03,84000.0,12.4584,12.4726,12.4264,12.4406,84000.0
2010-06-30 14:15:00,35.03,35.1,35.0,35.05,56100.0,12.4406,12.4655,12.43,12.4477,56100.0
2010-06-30 14:20:00,35.05,35.06,34.95,35.0,150600.0,12.4477,12.4513,12.4122,12.43,150600.0
2010-06-30 14:25:00,35.0,35.03,34.94,34.97,88100.0,12.43,12.4406,12.4086,12.4193,88100.0
2010-06-30 14:30:00,34.98,34.99,34.92,34.97,132400.0,12.4228,12.4264,12.4015,12.4193,132400.0
2010-06-30 14:35:00,34.96,34.97,34.89,34.89,118800.0,12.4157,12.4193,12.3909,12.3909,118800.0
2010-06-30 14:40:00,34.9,34.93,34.83,34.86,127000.0,12.3944,12.4051,12.3696,12.3802,127000.0
2010-06-30 14:45:00,34.87,34.94,34.8,34.92,156600.0,12.3838,12.4086,12.3589,12.4015,156600.0
2010-06-30 14:50:00,34.92,34.97,34.9,34.92,81300.0,12.4015,12.4193,12.3944,12.4015,81300.0
2010-06-30 14:55:00,34.92,34.93,34.84,34.88,100400.0,12.4015,12.4051,12.3731,12.3873,100400.0
2010-06-30 15:00:00,34.87,34.89,34.84,34.86,117500.0,12.3838,12.3909,12.3731,12.3802,117500.0
2010-06-30 15:05:00,34.86,34.89,34.84,34.86,88400.0,12.3802,12.3909,12.3731,12.3802,88400.0
2010-06-30 15:10:00,34.86,34.88,34.83,34.84,85900.0,12.3802,12.3873,12.3696,12.3731,85900.0
2010-06-30 15:15:00,34.84,34.84,34.75,34.77,136400.0,12.3731,12.3731,12.3412,12.3483,136400.0
2010-06-30 15:20:00,34.76,34.83,34.76,34.77,89700.0,12.3447,12.3696,12.3447,12.3483,89700.0
2010-06-30 15:25:00,34.77,34.77,34.61,34.61,199700.0,12.3483,12.3483,12.2914,12.2914,199700.0
2010-06-30 15:30:00,34.61,34.66,34.56,34.6,228800.0,12.2914,12.3092,12.2737,12.2879,228800.0
2010-06-30 15:35:00,34.6,34.63,34.46,34.46,213600.0,12.2879,12.2985,12.2382,12.2382,213600.0
2010-06-30 15:40:00,34.46,34.52,34.31,34.32,380200.0,12.2382,12.2595,12.1849,12.1885,380200.0
2010-06-30 15:45:00,34.31,34.44,34.27,34.42,427200.0,12.1849,12.2311,12.1707,12.224,427200.0
2010-06-30 15:50:00,34.42,34.51,34.31,34.31,508300.0,12.224,12.2559,12.1849,12.1849,508300.0
2010-06-30 15:55:00,34.32,34.37,34.28,34.33,595300.0,12.1885,12.2062,12.1742,12.192,595300.0
2010-07-01 09:30:00,34.39,34.46,34.22,34.23,382500.0,12.2133,12.2382,12.1529,12.1565,382500.0
2010-07-01 09:35:00,34.23,34.31,34.14,34.22,388900.0,12.1565,12.1849,12.1245,12.1529,388900.0
2010-07-01 09:40:00,34.21,34.32,34.0,34.02,483000.0,12.1494,12.1885,12.0748,12.0819,483000.0
2010-07-01 09:45:00,34.02,34.06,33.76,33.79,429500.0,12.0819,12.0961,11.9896,12.0002,429500.0
2010-07-01 09:50:00,33.79,33.89,33.73,33.78,380500.0,12.0002,12.0357,11.9789,11.9967,380500.0
2010-07-01 09:55:00,33.79,33.95,33.74,33.9,157800.0,12.0002,12.0571,11.9825,12.0393,157800.0
2010-07-01 10:00:00,33.88,33.89,33.33,33.44,749000.0,12.0322,12.0357,11.8369,11.8759,749000.0
2010-07-01 10:05:00,33.45,33.67,33.43,33.57,237900.0,11.8795,11.9576,11.8724,11.9221,237900.0
2010-07-01 10:10:00,33.58,33.64,33.47,33.48,258100.0,11.9256,11.947,11.8866,11.8901,258100.0
2010-07-01 10:15:00,33.48,33.56,33.38,33.43,262100.0,11.8901,11.9185,11.8546,11.8724,262100.0
2010-07-01 10:20:00,33.44,33.67,33.43,33.6,367700.0,11.8759,11.9576,11.8724,11.9328,367700.0
2010-07-01 10:25:00,33.6,33.75,33.59,33.66,472900.0,11.9328,11.986,11.9292,11.9541,472900.0
2010-07-01 10:30:00,33.67,33.68,33.56,33.58,192900.0,11.9576,11.9612,11.9185,11.9256,192900.0
2010-07-01 10:35:00,33.58,33.6,33.27,33.27,356400.0,11.9256,11.9328,11.8156,11.8156,356400.0
2010-07-01 10:40:00,33.28,33.42,33.19,33.4,262600.0,11.8191,11.8688,11.7871,11.8617,262600.0
2010-07-01 10:45:00,33.4,33.56,33.37,33.52,137600.0,11.8617,11.9185,11.8511,11.9043,137600.0
2010-07-01 10:50:00,33.55,33.56,33.4,33.4,162600.0,11.915,11.9185,11.8617,11.8617,162600.0
2010-07-01 10:55:00,33.39,33.47,33.35,33.35,201400.0,11.8582,11.8866,11.844,11.844,201400.0
2010-07-01 11:00:00,33.35,33.37,33.23,33.34,379500.0,11.844,11.8511,11.8013,11.8404,379500.0
2010-07-01 11:05:00,33.34,33.34,33.18,33.19,200400.0,11.8404,11.8404,11.7836,11.7871,200400.0
2010-07-01 11:10:00,33.2,33.28,33.12,33.14,306900.0,11.7907,11.8191,11.7623,11.7694,306900.0
2010-07-01 11:15:00,33.14,33.29,33.12,33.28,256400.0,11.7694,11.8227,11.7623,11.8191,256400.0
2010-07-01 11:20:00,33.28,33.33,33.21,33.28,137800.0,11.8191,11.8369,11.7942,11.8191,137800.0
2010-07-01 11:25:00,33.29,33.47,33.26,33.47,235200.0,11.8227,11.8866,11.812,11.8866,235200.0
2010-07-01 11:30:00,33.47,33.5,33.38,33.49,185700.0,11.8866,11.8972,11.8546,11.8937,185700.0
2010-07-01 11:35:00,33.49,33.57,33.45,33.54,184900.0,11.8937,11.9221,11.8795,11.9114,184900.0
2010-07-01 11:40:00,33.53,33.58,33.47,33.57,171700.0,11.9079,11.9256,11.8866,11.9221,171700.0
2010-07-01 11:45:00,33.56,33.65,33.51,33.54,204200.0,11.9185,11.9505,11.9008,11.9114,204200.0
2010-07-01 11:50:00,33.53,33.56,33.43,33.43,149900.0,11.9079,11.9185,11.8724,11.8724,149900.0
2010-07-01 11:55:00,33.43,33.58,33.36,33.57,292400.0,11.8724,11.9256,11.8475,11.9221,292400.0
2010-07-01 12:00:00,33.57,33.58,33.46,33.5,148700.0,11.9221,11.9256,11.883,11.8972,148700.0
2010-07-01 12:05:00,33.51,33.56,33.46,33.49,133400.0,11.9008,11.9185,11.883,11.8937,133400.0
2010-07-01 12:10:00,33.49,33.59,33.45,33.51,211300.0,11.8937,11.9292,11.8795,11.9008,211300.0
2010-07-01 12:15:00,33.51,33.58,33.49,33.52,110800.0,11.9008,11.9256,11.8937,11.9043,110800.0
2010-07-01 12:20:00,33.53,33.54,33.42,33.43,155000.0,11.9079,11.9114,11.8688,11.8724,155000.0
2010-07-01 12:25:00,33.43,33.53,33.43,33.49,97300.0,11.8724,11.9079,11.8724,11.8937,97300.0
2010-07-01 12:30:00,33.49,33.65,33.45,33.64,195000.0,11.8937,11.9505,11.8795,11.947,195000.0
2010-07-01 12:35:00,33.64,33.65,33.57,33.59,210400.0,11.947,11.9505,11.9221,11.9292,210400.0
2010-07-01 12:40:00,33.6,33.77,33.59,33.73,362800.0,11.9328,11.9931,11.9292,11.9789,362800.0
2010-07-01 12:45:00,33.73,33.76,33.63,33.66,276000.0,11.9789,11.9896,11.9434,11.9541,276000.0
2010-07-01 12:50:00,33.67,33.7,33.53,33.57,253600.0,11.9576,11.9683,11.9079,11.9221,253600.0
2010-07-01 12:55:00,33.57,33.63,33.52,33.61,137000.0,11.9221,11.9434,11.9043,11.9363,137000.0
2010-07-01 13:00:00,33.62,33.64,33.56,33.61,68800.0,11.9399,11.947,11.9185,11.9363,68800.0
2010-07-01 13:05:00,33.61,33.66,33.59,33.63,101000.0,11.9363,11.9541,11.9292,11.9434,101000.0
2010-07-01 13:10:00,33.64,33.67,33.52,33.53,59100.0,11.947,11.9576,11.9043,11.9079,59100.0
2010-07-01 13:15:00,33.54,33.75,33.52,33.75,173500.0,11.9114,11.986,11.9043,11.986,173500.0
2010-07-01 13:20:00,33.75,33.8,33.63,33.63,232900.0,11.986,12.0038,11.9434,11.9434,232900.0
2010-07-01 13:25:00,33.62,33.65,33.54,33.6,267800.0,11.9399,11.9505,11.9114,11.9328,267800.0
2010-07-01 13:30:00,33.6,33.88,33.6,33.86,148600.0,11.9328,12.0322,11.9328,12.0251,148600.0
2010-07-01 13:35:00,33.87,33.94,33.82,33.93,90300.0,12.0286,12.0535,12.0109,12.0499,90300.0
2010-07-01 13:40:00,33.93,33.93,33.74,33.78,102900.0,12.0499,12.0499,11.9825,11.9967,102900.0
2010-07-01 13:45:00,33.78,33.78,33.62,33.72,164500.0,11.9967,11.9967,11.9399,11.9754,164500.0
2010-07-01 13:50:00,33.73,33.83,33.73,33.78,134200.0,11.9789,12.0144,11.9789,11.9967,134200.0
2010-07-01 13:55:00,33.79,33.87,33.71,33.82,148800.0,12.0002,12.0286,11.9718,12.0109,148800.0
2010-07-01 14:00:00,33.83,33.84,33.76,33.81,134200.0,12.0144,12.018,11.9896,12.0073,134200.0
2010-07-01 14:05:00,33.81,33.81,33.68,33.7,88900.0,12.0073,12.0073,11.9612,11.9683,88900.0
2010-07-01 14:10:00,33.69,33.84,33.67,33.82,80000.0,11.9647,12.018,11.9576,12.0109,80000.0
2010-07-01 14:15:00,33.83,33.88,33.75,33.78,250100.0,12.0144,12.0322,11.986,11.9967,250100.0
2010-07-01 14:20:00,33.78,33.78,33.65,33.77,186000.0,11.9967,11.9967,11.9505,11.9931,186000.0
2010-07-01 14:25:00,33.77,33.78,33.72,33.76,173700.0,11.9931,11.9967,11.9754,11.9896,173700.0
2010-07-01 14:30:00,33.77,33.78,33.66,33.69,300000.0,11.9931,11.9967,11.9541,11.9647,300000.0
2010-07-01 14:35:00,33.68,33.77,33.65,33.69,211900.0,11.9612,11.9931,11.9505,11.9647,211900.0
2010-07-01 14:40:00,33.69,33.7,33.52,33.57,338800.0,11.9647,11.9683,11.9043,11.9221,338800.0
2010-07-01 14:45:00,33.57,33.62,33.53,33.55,196600.0,11.9221,11.9399,11.9079,11.915,196600.0
2010-07-01 14:50:00,33.56,33.6,33.5,33.56,371400.0,11.9185,11.9328,11.8972,11.9185,371400.0
2010-07-01 14:55:00,33.56,33.64,33.54,33.62,112700.0,11.9185,11.947,11.9114,11.9399,112700.0
2010-07-01 15:00:00,33.63,33.76,33.62,33.69,228200.0,11.9434,11.9896,11.9399,11.9647,228200.0
2010-07-01 15:05:00,33.69,33.72,33.64,33.67,200700.0,11.9647,11.9754,11.947,11.9576,200700.0
2010-07-01 15:10:00,33.66,33.66,33.55,33.6,258000.0,11.9541,11.9541,11.915,11.9328,258000.0
2010-07-01 15:15:00,33.6,33.66,33.6,33.61,183900.0,11.9328,11.9541,11.9328,11.9363,183900.0
2010-07-01 15:20:00,33.61,33.64,33.53,33.54,164200.0,11.9363,11.947,11.9079,11.9114,164200.0
2010-07-01 15:25:00,33.54,33.62,33.53,33.61,425300.0,11.9114,11.9399,11.9079,11.9363,425300.0
2010-07-01 15:30:00,33.61,33.67,33.57,33.66,256300.0,11.9363,11.9576,11.9221,11.9541,256300.0
2010-07-01 15:35:00,33.66,33.7,33.63,33.63,222000.0,11.9541,11.9683,11.9434,11.9434,222000.0
2010-07-01 15:40:00,33.63,33.67,33.58,33.61,608200.0,11.9434,11.9576,11.9256,11.9363,608200.0
2010-07-01 15:45:00,33.61,33.66,33.49,33.49,725100.0,11.9363,11.9541,11.8937,11.8937,725100.0
2010-07-01 15:50:00,33.49,33.6,33.42,33.59,715400.0,11.8937,11.9328,11.8688,11.9292,715400.0
2010-07-01 15:55:00,33.58,33.64,33.56,33.62,592700.0,11.9256,11.947,11.9185,11.9399,592700.0
2010-07-02 09:30:00,34.03,34.1,33.86,34.0,330900.0,12.0855,12.1103,12.0251,12.0748,330900.0
2010-07-02 09:35:00,34.01,34.26,34.0,34.25,269200.0,12.0784,12.1671,12.0748,12.1636,269200.0
2010-07-02 09:40:00,34.26,34.31,34.11,34.13,201700.0,12.1671,12.1849,12.1139,12.121,201700.0
2010-07-02 09:45:00,34.12,34.22,34.09,34.12,157600.0,12.1174,12.1529,12.1068,12.1174,157600.0
2010-07-02 09:50:00,34.12,34.21,34.09,34.1,163700.0,12.1174,12.1494,12.1068,12.1103,163700.0
2010-07-02 09:55:00,34.1,34.15,34.03,34.09,279600.0,12.1103,12.1281,12.0855,12.1068,279600.0
2010-07-02 10:00:00,34.08,34.08,33.83,33.84,230100.0,12.1032,12.1032,12.0144,12.018,230100.0
2010-07-02 10:05:00,33.83,34.09,33.83,34.04,152200.0,12.0144,12.1068,12.0144,12.089,152200.0
2010-07-02 10:10:00,34.04,34.21,34.04,34.13,167600.0,12.089,12.1494,12.089,12.121,167600.0
2010-07-02 10:15:00,34.14,34.34,34.13,34.31,175400.0,12.1245,12.1956,12.121,12.1849,175400.0
2010-07-02 10:20:00,34.31,34.45,34.29,34.41,186400.0,12.1849,12.2346,12.1778,12.2204,186400.0
2010-07-02 10:25:00,34.41,34.41,34.28,34.35,131900.0,12.2204,12.2204,12.1742,12.1991,131900.0
2010-07-02 10:30:00,34.35,34.35,34.26,34.32,126100.0,12.1991,12.1991,12.1671,12.1885,126100.0
2010-07-02 10:35:00,34.32,34.37,34.25,34.33,124000.0,12.1885,12.2062,12.1636,12.192,124000.0
2010-07-02 10:40:00,34.34,34.35,34.19,34.19,172900.0,12.1956,12.1991,12.1423,12.1423,172900.0
2010-07-02 10:45:00,34.19,34.31,34.19,34.3,66000.0,12.1423,12.1849,12.1423,12.1814,66000.0
2010-07-02 10:50:00,34.3,34.3,34.21,34.26,75800.0,12.1814,12.1814,12.1494,12.1671,75800.0
2010-07-02 10:55:00,34.25,34.3,34.23,34.28,213300.0,12.1636,12.1814,12.1565,12.1742,213300.0
2010-07-02 11:00:00,34.29,34.29,34.18,34.21,93700.0,12.1778,12.1778,12.1387,12.1494,93700.0
2010-07-02 11:05:00,34.2,34.24,34.17,34.23,88000.0,12.1458,12.16,12.1352,12.1565,88000.0
2010-07-02 11:10:00,34.23,34.3,34.2,34.3,175100.0,12.1565,12.1814,12.1458,12.1814,175100.0
2010-07-02 11:15:00,34.31,34.35,34.16,34.16,157900.0,12.1849,12.1991,12.1316,12.1316,157900.0
2010-07-02 11:20:00,34.16,34.17,34.09,34.14,135400.0,12.1316,12.1352,12.1068,12.1245,135400.0
2010-07-02 11:25:00,34.14,34.19,34.07,34.1,106800.0,12.1245,12.1423,12.0997,12.1103,106800.0
2010-07-02 11:30:00,34.09,34.13,34.07,34.13,92200.0,12.1068,12.121,12.0997,12.121,92200.0
2010-07-02 11:35:00,34.13,34.13,33.94,33.95,185900.0,12.121,12.121,12.0535,12.0571,185900.0
2010-07-02 11:40:00,33.95,34.02,33.92,33.98,165400.0,12.0571,12.0819,12.0464,12.0677,165400.0
2010-07-02 11:45:00,33.99,34.07,33.96,34.04,75100.0,12.0713,12.0997,12.0606,12.089,75100.0
2010-07-02 11:50:00,34.04,34.12,34.04,34.1,113700.0,12.089,12.1174,12.089,12.1103,113700.0
2010-07-02 11:55:00,34.09,34.09,33.96,34.07,75100.0,12.1068,12.1068,12.0606,12.0997,75100.0
2010-07-02 12:00:00,34.06,34.06,33.99,34.03,66600.0,12.0961,12.0961,12.0713,12.0855,66600.0
2010-07-02 12:05:00,34.03,34.09,34.01,34.09,106900.0,12.0855,12.1068,12.0784,12.1068,106900.0
2010-07-02 12:10:00,34.09,34.13,34.05,34.07,116300.0,12.1068,12.121,12.0926,12.0997,116300.0
2010-07-02 12:15:00,34.07,34.07,33.92,33.97,91700.0,12.0997,12.0997,12.0464,12.0642,91700.0
2010-07-02 12:20:00,33.97,34.07,33.95,34.03,102600.0,12.0642,12.0997,12.0571,12.0855,102600.0
2010-07-02 12:25:00,34.03,34.07,33.99,34.04,61200.0,12.0855,12.0997,12.0713,12.089,61200.0
2010-07-02 12:30:00,34.05,34.09,34.03,34.07,72300.0,12.0926,12.1068,12.0855,12.0997,72300.0
2010-07-02 12:35:00,34.07,34.07,33.95,34.03,97000.0,12.0997,12.0997,12.0571,12.0855,97000.0
2010-07-02 12:40:00,34.04,34.09,33.99,34.0,78500.0,12.089,12.1068,12.0713,12.0748,78500.0
2010-07-02 12:45:00,34.0,34.05,33.98,34.05,67100.0,12.0748,12.0926,12.0677,12.0926,67100.0
2010-07-02 12:50:00,34.05,34.1,33.99,33.99,47500.0,12.0926,12.1103,12.0713,12.0713,47500.0
2010-07-02 12:55:00,33.99,34.04,33.98,34.03,45900.0,12.0713,12.089,12.0677,12.0855,45900.0
2010-07-02 13:00:00,34.03,34.03,33.91,33.96,106500.0,12.0855,12.0855,12.0428,12.0606,106500.0
2010-07-02 13:05:00,33.96,34.1,33.95,34.1,71000.0,12.0606,12.1103,12.0571,12.1103,71000.0
2010-07-02 13:10:00,34.1,34.14,34.06,34.1,75200.0,12.1103,12.1245,12.0961,12.1103,75200.0
2010-07-02 13:15:00,34.11,34.18,34.11,34.16,107500.0,12.1139,12.1387,12.1139,12.1316,107500.0
2010-07-02 13:20:00,34.17,34.21,34.13,34.19,133100.0,12.1352,12.1494,12.121,12.1423,133100.0
2010-07-02 13:25:00,34.19,34.21,34.11,34.13,69100.0,12.1423,12.1494,12.1139,12.121,69100.0
2010-07-02 13:30:00,34.13,34.25,34.12,34.24,118900.0,12.121,12.1636,12.1174,12.16,118900.0
2010-07-02 13:35:00,34.24,34.27,34.2,34.22,74400.0,12.16,12.1707,12.1458,12.1529,74400.0
2010-07-02 13:40:00,34.21,34.23,34.16,34.19,46700.0,12.1494,12.1565,12.1316,12.1423,46700.0
2010-07-02 13:45:00,34.19,34.27,34.17,34.18,117600.0,12.1423,12.1707,12.1352,12.1387,117600.0
2010-07-02 13:50:00,34.17,34.2,34.15,34.16,60600.0,12.1352,12.1458,12.1281,12.1316,60600.0
2010-07-02 13:55:00,34.15,34.21,34.15,34.18,73300.0,12.1281,12.1494,12.1281,12.1387,73300.0
2010-07-02 14:00:00,34.18,34.26,34.17,34.24,68100.0,12.1387,12.1671,12.1352,12.16,68100.0
2010-07-02 14:05:00,34.23,34.24,34.17,34.2,63600.0,12.1565,12.16,12.1352,12.1458,63600.0
2010-07-02 14:10:00,34.21,34.21,34.17,34.17,117300.0,12.1494,12.1494,12.1352,12.1352,117300.0
2010-07-02 14:15:00,34.17,34.21,34.16,34.19,104700.0,12.1352,12.1494,12.1316,12.1423,104700.0
2010-07-02 14:20:00,34.19,34.24,34.18,34.23,38000.0,12.1423,12.16,12.1387,12.1565,38000.0
2010-07-02 14:25:00,34.23,34.23,34.16,34.17,64100.0,12.1565,12.1565,12.1316,12.1352,64100.0
2010-07-02 14:30:00,34.17,34.18,34.14,34.17,73100.0,12.1352,12.1387,12.1245,12.1352,73100.0
2010-07-02 14:35:00,34.18,34.21,34.15,34.2,111800.0,12.1387,12.1494,12.1281,12.1458,111800.0
2010-07-02 14:40:00,34.2,34.2,34.15,34.15,59200.0,12.1458,12.1458,12.1281,12.1281,59200.0
2010-07-02 14:45:00,34.16,34.19,34.13,34.13,59800.0,12.1316,12.1423,12.121,12.121,59800.0
2010-07-02 14:50:00,34.13,34.19,34.12,34.19,102500.0,12.121,12.1423,12.1174,12.1423,102500.0
2010-07-02 14:55:00,34.19,34.25,34.17,34.24,133400.0,12.1423,12.1636,12.1352,12.16,133400.0
2010-07-02 15:00:00,34.23,34.28,34.2,34.25,107700.0,12.1565,12.1742,12.1458,12.1636,107700.0
2010-07-02 15:05:00,34.25,34.32,34.24,34.31,105200.0,12.1636,12.1885,12.16,12.1849,105200.0
2010-07-02 15:10:00,34.31,34.32,34.27,34.28,102100.0,12.1849,12.1885,12.1707,12.1742,102100.0
2010-07-02 15:15:00,34.28,34.3,34.18,34.25,121100.0,12.1742,12.1814,12.1387,12.1636,121100.0
2010-07-02 15:20:00,34.24,34.28,34.24,34.27,113200.0,12.16,12.1742,12.16,12.1707,113200.0
2010-07-02 15:25:00,34.26,34.37,34.26,34.33,193200.0,12.1671,12.2062,12.1671,12.192,193200.0
2010-07-02 15:30:00,34.33,34.33,34.28,34.29,140300.0,12.192,12.192,12.1742,12.1778,140300.0
2010-07-02 15:35:00,34.3,34.41,34.29,34.39,419700.0,12.1814,12.2204,12.1778,12.2133,419700.0
2010-07-02 15:40:00,34.38,34.39,34.33,34.35,441400.0,12.2098,12.2133,12.192,12.1991,441400.0
2010-07-02 15:45:00,34.35,34.42,34.28,34.3,977900.0,12.1991,12.224,12.1742,12.1814,977900.0
2010-07-02 15:50:00,34.3,34.3,34.19,34.24,433800.0,12.1814,12.1814,12.1423,12.16,433800.0
2010-07-02 15:55:00,34.23,34.24,34.12,34.13,712000.0,12.1565,12.16,12.1174,12.121,712000.0
2010-07-06 09:30:00,34.91,35.16,34.86,34.99,829900.0,12.398,12.4868,12.3802,12.4264,829900.0
2010-07-06 09:35:00,34.99,35.05,34.9,34.9,328600.0,12.4264,12.4477,12.3944,12.3944,328600.0
2010-07-06 09:40:00,34.89,34.94,34.74,34.91,317900.0,12.3909,12.4086,12.3376,12.398,317900.0
2010-07-06 09:45:00,34.91,35.11,34.86,35.09,268900.0,12.398,12.469,12.3802,12.4619,268900.0
2010-07-06 09:50:00,35.08,35.23,35.08,35.11,372400.0,12.4584,12.5116,12.4584,12.469,372400.0
2010-07-06 09:55:00,35.12,35.15,35.03,35.08,325200.0,12.4726,12.4832,12.4406,12.4584,325200.0
2010-07-06 10:00:00,35.09,35.26,34.97,35.23,474100.0,12.4619,12.5223,12.4193,12.5116,474100.0
2010-07-06 10:05:00,35.23,35.23,35.14,35.16,208700.0,12.5116,12.5116,12.4797,12.4868,208700.0
2010-07-06 10:10:00,35.17,35.23,35.13,35.18,173100.0,12.4903,12.5116,12.4761,12.4939,173100.0
2010-07-06 10:15:00,35.18,35.18,35.03,35.05,118500.0,12.4939,12.4939,12.4406,12.4477,118500.0
2010-07-06 10:20:00,35.05,35.06,34.99,35.04,149200.0,12.4477,12.4513,12.4264,12.4442,149200.0
2010-07-06 10:25:00,35.04,35.15,35.04,35.09,170000.0,12.4442,12.4832,12.4442,12.4619,170000.0
2010-07-06 10:30:00,35.08,35.15,35.01,35.14,103800.0,12.4584,12.4832,12.4335,12.4797,103800.0
2010-07-06 10:35:00,35.14,35.14,35.01,35.1,124100.0,12.4797,12.4797,12.4335,12.4655,124100.0
2010-07-06 10:40:00,35.1,35.15,35.08,35.11,155200.0,12.4655,12.4832,12.4584,12.469,155200.0
2010-07-06 10:45:00,35.1,35.14,35.07,35.1,172300.0,12.4655,12.4797,12.4548,12.4655,172300.0
2010-07-06 10:50:00,35.1,35.12,35.01,35.1,200400.0,12.4655,12.4726,12.4335,12.4655,200400.0
2010-07-06 10:55:00,35.1,35.13,35.05,35.06,125300.0,12.4655,12.4761,12.4477,12.4513,125300.0
2010-07-06 11:00:00,35.06,35.16,35.04,35.13,122700.0,12.4513,12.4868,12.4442,12.4761,122700.0
2010-07-06 11:05:00,35.12,35.15,35.06,35.09,101300.0,12.4726,12.4832,12.4513,12.4619,101300.0
2010-07-06 11:10:00,35.09,35.13,35.04,35.07,96200.0,12.4619,12.4761,12.4442,12.4548,96200.0
2010-07-06 11:15:00,35.07,35.08,34.97,34.97,115200.0,12.4548,12.4584,12.4193,12.4193,115200.0
2010-07-06 11:20:00,34.97,34.98,34.91,34.95,88200.0,12.4193,12.4228,12.398,12.4122,88200.0
2010-07-06 11:25:00,34.96,34.98,34.9,34.92,83500.0,12.4157,12.4228,12.3944,12.4015,83500.0
2010-07-06 11:30:00,34.93,35.0,34.89,34.99,139000.0,12.4051,12.43,12.3909,12.4264,139000.0
2010-07-06 11:35:00,34.99,35.0,34.96,34.97,132000.0,12.4264,12.43,12.4157,12.4193,132000.0
2010-07-06 11:40:00,34.96,35.0,34.93,34.99,75200.0,12.4157,12.43,12.4051,12.4264,75200.0
2010-07-06 11:45:00,35.0,35.0,34.97,34.99,83000.0,12.43,12.43,12.4193,12.4264,83000.0
2010-07-06 11:50:00,34.99,35.0,34.93,34.94,89400.0,12.4264,12.43,12.4051,12.4086,89400.0
2010-07-06 11:55:00,34.94,35.01,34.94,34.96,89100.0,12.4086,12.4335,12.4086,12.4157,89100.0
2010-07-06 12:00:00,34.96,34.99,34.94,34.99,79000.0,12.4157,12.4264,12.4086,12.4264,79000.0
2010-07-06 12:05:00,34.98,34.99,34.89,34.93,164200.0,12.4228,12.4264,12.3909,12.4051,164200.0
2010-07-06 12:10:00,34.94,34.95,34.86,34.88,198700.0,12.4086,12.4122,12.3802,12.3873,198700.0
2010-07-06 12:15:00,34.88,34.91,34.85,34.88,76500.0,12.3873,12.398,12.3767,12.3873,76500.0
2010-07-06 12:20:00,34.89,34.89,34.82,34.82,59400.0,12.3909,12.3909,12.366,12.366,59400.0
2010-07-06 12:25:00,34.81,34.86,34.76,34.79,130000.0,12.3625,12.3802,12.3447,12.3554,130000.0
2010-07-06 12:30:00,34.78,34.85,34.74,34.83,72900.0,12.3518,12.3767,12.3376,12.3696,72900.0
2010-07-06 12:35:00,34.83,34.9,34.83,34.86,37400.0,12.3696,12.3944,12.3696,12.3802,37400.0
2010-07-06 12:40:00,34.85,34.87,34.74,34.76,88000.0,12.3767,12.3838,12.3376,12.3447,88000.0
2010-07-06 12:45:00,34.76,34.85,34.75,34.77,62700.0,12.3447,12.3767,12.3412,12.3483,62700.0
2010-07-06 12:50:00,34.78,34.81,34.75,34.76,55100.0,12.3518,12.3625,12.3412,12.3447,55100.0
2010-07-06 12:55:00,34.76,34.76,34.64,34.7,133200.0,12.3447,12.3447,12.3021,12.3234,133200.0
2010-07-06 13:00:00,34.7,34.76,34.65,34.69,252000.0,12.3234,12.3447,12.3057,12.3199,252000.0
2010-07-06 13:05:00,34.7,34.77,34.67,34.75,135000.0,12.3234,12.3483,12.3128,12.3412,135000.0
2010-07-06 13:10:00,34.75,34.77,34.71,34.71,64600.0,12.3412,12.3483,12.327,12.327,64600.0
2010-07-06 13:15:00,34.7,34.73,34.63,34.67,63800.0,12.3234,12.3341,12.2985,12.3128,63800.0
2010-07-06 13:20:00,34.67,34.76,34.67,34.74,58100.0,12.3128,12.3447,12.3128,12.3376,58100.0
2010-07-06 13:25:00,34.73,34.78,34.67,34.78,88900.0,12.3341,12.3518,12.3128,12.3518,88900.0
2010-07-06 13:30:00,34.77,34.78,34.69,34.69,94100.0,12.3483,12.3518,12.3199,12.3199,94100.0
2010-07-06 13:35:00,34.69,34.72,34.59,34.6,200500.0,12.3199,12.3305,12.2843,12.2879,200500.0
2010-07-06 13:40:00,34.61,34.66,34.51,34.51,107500.0,12.2914,12.3092,12.2559,12.2559,107500.0
2010-07-06 13:45:00,34.52,34.53,34.46,34.52,160300.0,12.2595,12.263,12.2382,12.2595,160300.0
2010-07-06 13:50:00,34.52,34.57,34.35,34.39,95700.0,12.2595,12.2772,12.1991,12.2133,95700.0
2010-07-06 13:55:00,34.39,34.47,34.39,34.44,81100.0,12.2133,12.2417,12.2133,12.2311,81100.0
2010-07-06 14:00:00,34.43,34.54,34.41,34.5,129300.0,12.2275,12.2666,12.2204,12.2524,129300.0
2010-07-06 14:05:00,34.5,34.5,34.31,34.32,120100.0,12.2524,12.2524,12.1849,12.1885,120100.0
2010-07-06 14:10:00,34.33,34.37,34.25,34.27,158200.0,12.192,12.2062,12.1636,12.1707,158200.0
2010-07-06 14:15:00,34.28,34.43,34.27,34.37,154900.0,12.1742,12.2275,12.1707,12.2062,154900.0
2010-07-06 14:20:00,34.37,34.38,34.3,34.36,105000.0,12.2062,12.2098,12.1814,12.2027,105000.0
2010-07-06 14:25:00,34.37,34.42,34.35,34.39,205500.0,12.2062,12.224,12.1991,12.2133,205500.0
2010-07-06 14:30:00,34.38,34.43,34.37,34.41,76800.0,12.2098,12.2275,12.2062,12.2204,76800.0
2010-07-06 14:35:00,34.42,34.48,34.42,34.44,63000.0,12.224,12.2453,12.224,12.2311,63000.0
2010-07-06 14:40:00,34.45,34.46,34.34,34.35,78200.0,12.2346,12.2382,12.1956,12.1991,78200.0
2010-07-06 14:45:00,34.35,34.39,34.28,34.35,153800.0,12.1991,12.2133,12.1742,12.1991,153800.0
2010-07-06 14:50:00,34.35,34.47,34.34,34.47,267100.0,12.1991,12.2417,12.1956,12.2417,267100.0
2010-07-06 14:55:00,34.47,34.47,34.23,34.25,102900.0,12.2417,12.2417,12.1565,12.1636,102900.0
2010-07-06 15:00:00,34.25,34.38,34.23,34.23,147900.0,12.1636,12.2098,12.1565,12.1565,147900.0
2010-07-06 15:05:00,34.23,34.29,34.15,34.25,205100.0,12.1565,12.1778,12.1281,12.1636,205100.0
2010-07-06 15:10:00,34.25,34.33,34.17,34.27,198700.0,12.1636,12.192,12.1352,12.1707,198700.0
2010-07-06 15:15:00,34.27,34.38,34.25,34.27,260300.0,12.1707,12.2098,12.1636,12.1707,260300.0
2010-07-06 15:20:00,34.26,34.27,34.15,34.18,157600.0,12.1671,12.1707,12.1281,12.1387,157600.0
2010-07-06 15:25:00,34.18,34.34,34.18,34.32,215500.0,12.1387,12.1956,12.1387,12.1885,215500.0
2010-07-06 15:30:00,34.31,34.35,34.26,34.3,221400.0,12.1849,12.1991,12.1671,12.1814,221400.0
2010-07-06 15:35:00,34.3,34.33,34.25,34.25,145200.0,12.1814,12.192,12.1636,12.1636,145200.0
2010-07-06 15:40:00,34.26,34.46,34.25,34.44,201400.0,12.1671,12.2382,12.1636,12.2311,201400.0
2010-07-06 15:45:00,34.44,34.48,34.31,34.32,295600.0,12.2311,12.2453,12.1849,12.1885,295600.0
2010-07-06 15:50:00,34.32,34.4,34.28,34.29,226300.0,12.1885,12.2169,12.1742,12.1778,226300.0
2010-07-06 15:55:00,34.28,34.46,34.27,34.45,617500.0,12.1742,12.2382,12.1707,12.2346,617500.0
2010-07-07 09:30:00,34.47,34.6,34.41,34.51,191500.0,12.2417,12.2879,12.2204,12.2559,191500.0
2010-07-07 09:35:00,34.51,34.63,34.47,34.59,160000.0,12.2559,12.2985,12.2417,12.2843,160000.0
2010-07-07 09:40:00,34.58,34.67,34.46,34.57,134600.0,12.2808,12.3128,12.2382,12.2772,134600.0
2010-07-07 09:45:00,34.56,34.62,34.51,34.56,115000.0,12.2737,12.295,12.2559,12.2737,115000.0
2010-07-07 09:50:00,34.56,34.67,34.51,34.63,186700.0,12.2737,12.3128,12.2559,12.2985,186700.0
2010-07-07 09:55:00,34.63,34.86,34.63,34.84,145800.0,12.2985,12.3802,12.2985,12.3731,145800.0
2010-07-07 10:00:00,34.84,34.92,34.77,34.92,220600.0,12.3731,12.4015,12.3483,12.4015,220600.0
2010-07-07 10:05:00,34.92,34.93,34.74,34.78,128200.0,12.4015,12.4051,12.3376,12.3518,128200.0
2010-07-07 10:10:00,34.78,34.92,34.78,34.9,139100.0,12.3518,12.4015,12.3518,12.3944,139100.0
2010-07-07 10:15:00,34.9,34.95,34.81,34.87,246500.0,12.3944,12.4122,12.3625,12.3838,246500.0
2010-07-07 10:20:00,34.87,35.0,34.85,34.98,588400.0,12.3838,12.43,12.3767,12.4228,588400.0
2010-07-07 10:25:00,34.98,35.04,34.97,35.03,274300.0,12.4228,12.4442,12.4193,12.4406,274300.0
2010-07-07 10:30:00,35.04,35.19,35.03,35.18,213300.0,12.4442,12.4974,12.4406,12.4939,213300.0
2010-07-07 10:35:00,35.19,35.25,35.14,35.16,189600.0,12.4974,12.5187,12.4797,12.4868,189600.0
2010-07-07 10:40:00,35.16,35.19,35.02,35.13,182000.0,12.4868,12.4974,12.4371,12.4761,182000.0
2010-07-07 10:45:00,35.12,35.31,35.1,35.3,248800.0,12.4726,12.54,12.4655,12.5365,248800.0
2010-07-07 10:50:00,35.3,35.4,35.25,35.39,295600.0,12.5365,12.572,12.5187,12.5685,295600.0
2010-07-07 10:55:00,35.38,35.4,35.25,35.31,279600.0,12.5649,12.572,12.5187,12.54,279600.0
2010-07-07 11:00:00,35.31,35.36,35.25,35.31,315000.0,12.54,12.5578,12.5187,12.54,315000.0
2010-07-07 11:05:00,35.3,35.31,35.19,35.22,437800.0,12.5365,12.54,12.4974,12.5081,437800.0
2010-07-07 11:10:00,35.22,35.25,35.19,35.22,133600.0,12.5081,12.5187,12.4974,12.5081,133600.0
2010-07-07 11:15:00,35.23,35.24,35.17,35.17,206100.0,12.5116,12.5152,12.4903,12.4903,206100.0
2010-07-07 11:20:00,35.17,35.22,35.12,35.22,137600.0,12.4903,12.5081,12.4726,12.5081,137600.0
2010-07-07 11:25:00,35.22,35.3,35.2,35.3,144500.0,12.5081,12.5365,12.501,12.5365,144500.0
2010-07-07 11:30:00,35.29,35.31,35.24,35.28,149400.0,12.5329,12.54,12.5152,12.5294,149400.0
2010-07-07 11:35:00,35.28,35.37,35.28,35.33,360200.0,12.5294,12.5614,12.5294,12.5471,360200.0
2010-07-07 11:40:00,35.33,35.34,35.27,35.28,153800.0,12.5471,12.5507,12.5258,12.5294,153800.0
2010-07-07 11:45:00,35.27,35.3,35.23,35.27,119800.0,12.5258,12.5365,12.5116,12.5258,119800.0
2010-07-07 11:50:00,35.28,35.35,35.27,35.29,144500.0,12.5294,12.5542,12.5258,12.5329,144500.0
2010-07-07 11:55:00,35.29,35.36,35.27,35.35,268800.0,12.5329,12.5578,12.5258,12.5542,268800.0
2010-07-07 12:00:00,35.36,35.45,35.32,35.44,213700.0,12.5578,12.5898,12.5436,12.5862,213700.0
2010-07-07 12:05:00,35.44,35.45,35.35,35.43,86400.0,12.5862,12.5898,12.5542,12.5827,86400.0
2010-07-07 12:10:00,35.43,35.46,35.4,35.4,85400.0,12.5827,12.5933,12.572,12.572,85400.0
2010-07-07 12:15:00,35.4,35.49,35.39,35.45,207000.0,12.572,12.604,12.5685,12.5898,207000.0
2010-07-07 12:20:00,35.46,35.5,35.44,35.46,90800.0,12.5933,12.6075,12.5862,12.5933,90800.0
2010-07-07 12:25:00,35.46,35.53,35.44,35.53,97400.0,12.5933,12.6182,12.5862,12.6182,97400.0
2010-07-07 12:30:00,35.53,35.56,35.44,35.46,107300.0,12.6182,12.6288,12.5862,12.5933,107300.0
2010-07-07 12:35:00,35.46,35.48,35.4,35.44,73800.0,12.5933,12.6004,12.572,12.5862,73800.0
2010-07-07 12:40:00,35.44,35.44,35.38,35.41,94500.0,12.5862,12.5862,12.5649,12.5756,94500.0
2010-07-07 12:45:00,35.41,35.47,35.4,35.46,62400.0,12.5756,12.5969,12.572,12.5933,62400.0
2010-07-07 12:50:00,35.46,35.46,35.39,35.44,98900.0,12.5933,12.5933,12.5685,12.5862,98900.0
2010-07-07 12:55:00,35.45,35.45,35.35,35.37,67800.0,12.5898,12.5898,12.5542,12.5614,67800.0
2010-07-07 13:00:00,35.36,35.37,35.29,35.36,98100.0,12.5578,12.5614,12.5329,12.5578,98100.0
2010-07-07 13:05:00,35.36,35.4,35.34,35.4,38900.0,12.5578,12.572,12.5507,12.572,38900.0
2010-07-07 13:10:00,35.41,35.55,35.4,35.55,86100.0,12.5756,12.6253,12.572,12.6253,86100.0
2010-07-07 13:15:00,35.54,35.62,35.51,35.56,185700.0,12.6217,12.6501,12.6111,12.6288,185700.0
2010-07-07 13:20:00,35.56,35.76,35.54,35.75,585100.0,12.6288,12.6999,12.6217,12.6963,585100.0
2010-07-07 13:25:00,35.74,35.78,35.72,35.74,223100.0,12.6928,12.707,12.6857,12.6928,223100.0
2010-07-07 13:30:00,35.74,35.75,35.58,35.6,126400.0,12.6928,12.6963,12.6359,12.643,126400.0
2010-07-07 13:35:00,35.6,35.67,35.59,35.66,82100.0,12.643,12.6679,12.6395,12.6643,82100.0
2010-07-07 13:40:00,35.66,35.67,35.59,35.65,73500.0,12.6643,12.6679,12.6395,12.6608,73500.0
2010-07-07 13:45:00,35.65,35.71,35.61,35.65,129200.0,12.6608,12.6821,12.6466,12.6608,129200.0
2010-07-07 13:50:00,35.64,35.68,35.58,35.68,108100.0,12.6572,12.6714,12.6359,12.6714,108100.0
2010-07-07 13:55:00,35.68,35.7,35.6,35.62,221100.0,12.6714,12.6785,12.643,12.6501,221100.0
2010-07-07 14:00:00,35.62,35.72,35.6,35.65,106700.0,12.6501,12.6857,12.643,12.6608,106700.0
2010-07-07 14:05:00,35.65,35.68,35.62,35.65,227600.0,12.6608,12.6714,12.6501,12.6608,227600.0
2010-07-07 14:10:00,35.65,35.69,35.61,35.67,147100.0,12.6608,12.675,12.6466,12.6679,147100.0
2010-07-07 14:15:00,35.66,35.69,35.63,35.66,136600.0,12.6643,12.675,12.6537,12.6643,136600.0
2010-07-07 14:20:00,35.67,35.67,35.61,35.61,65700.0,12.6679,12.6679,12.6466,12.6466,65700.0
2010-07-07 14:25:00,35.62,35.63,35.51,35.52,180700.0,12.6501,12.6537,12.6111,12.6146,180700.0
2010-07-07 14:30:00,35.52,35.53,35.43,35.45,164700.0,12.6146,12.6182,12.5827,12.5898,164700.0
2010-07-07 14:35:00,35.46,35.55,35.45,35.52,195300.0,12.5933,12.6253,12.5898,12.6146,195300.0
2010-07-07 14:40:00,35.52,35.6,35.49,35.58,196600.0,12.6146,12.643,12.604,12.6359,196600.0
2010-07-07 14:45:00,35.57,35.6,35.53,35.55,121900.0,12.6324,12.643,12.6182,12.6253,121900.0
2010-07-07 14:50:00,35.55,35.59,35.54,35.58,101400.0,12.6253,12.6395,12.6217,12.6359,101400.0
2010-07-07 14:55:00,35.58,35.61,35.55,35.61,191500.0,12.6359,12.6466,12.6253,12.6466,191500.0
2010-07-07 15:00:00,35.61,35.62,35.51,35.52,128000.0,12.6466,12.6501,12.6111,12.6146,128000.0
2010-07-07 15:05:00,35.52,35.56,35.51,35.55,90900.0,12.6146,12.6288,12.6111,12.6253,90900.0
2010-07-07 15:10:00,35.55,35.61,35.55,35.59,163300.0,12.6253,12.6466,12.6253,12.6395,163300.0
2010-07-07 15:15:00,35.59,35.62,35.55,35.56,212900.0,12.6395,12.6501,12.6253,12.6288,212900.0
2010-07-07 15:20:00,35.56,35.63,35.55,35.58,217400.0,12.6288,12.6537,12.6253,12.6359,217400.0
2010-07-07 15:25:00,35.59,35.63,35.56,35.62,128600.0,12.6395,12.6537,12.6288,12.6501,128600.0
2010-07-07 15:30:00,35.62,35.68,35.61,35.65,284200.0,12.6501,12.6714,12.6466,12.6608,284200.0
2010-07-07 15:35:00,35.65,35.72,35.65,35.69,203800.0,12.6608,12.6857,12.6608,12.675,203800.0
2010-07-07 15:40:00,35.68,35.75,35.62,35.73,269200.0,12.6714,12.6963,12.6501,12.6892,269200.0
2010-07-07 15:45:00,35.73,35.78,35.64,35.65,427400.0,12.6892,12.707,12.6572,12.6608,427400.0
2010-07-07 15:50:00,35.64,35.77,35.63,35.76,520900.0,12.6572,12.7034,12.6537,12.6999,520900.0
2010-07-07 15:55:00,35.77,35.8,35.71,35.79,566000.0,12.7034,12.7141,12.6821,12.7105,566000.0
2010-07-08 09:30:00,35.94,35.97,35.8,35.91,205800.0,12.7638,12.7744,12.7141,12.7531,205800.0
2010-07-08 09:35:00,35.91,36.02,35.9,35.98,210900.0,12.7531,12.7922,12.7496,12.778,210900.0
2010-07-08 09:40:00,35.98,35.98,35.76,35.79,254700.0,12.778,12.778,12.6999,12.7105,254700.0
2010-07-08 09:45:00,35.79,35.81,35.66,35.69,211200.0,12.7105,12.7176,12.6643,12.675,211200.0
2010-07-08 09:50:00,35.68,35.77,35.66,35.76,329300.0,12.6714,12.7034,12.6643,12.6999,329300.0
2010-07-08 09:55:00,35.77,35.8,35.68,35.79,190100.0,12.7034,12.7141,12.6714,12.7105,190100.0
2010-07-08 10:00:00,35.79,35.8,35.72,35.76,187300.0,12.7105,12.7141,12.6857,12.6999,187300.0
2010-07-08 10:05:00,35.76,35.81,35.67,35.79,465700.0,12.6999,12.7176,12.6679,12.7105,465700.0
2010-07-08 10:10:00,35.8,35.88,35.7,35.83,539200.0,12.7141,12.7425,12.6785,12.7247,539200.0
2010-07-08 10:15:00,35.84,35.89,35.78,35.86,260500.0,12.7283,12.746,12.707,12.7354,260500.0
2010-07-08 10:20:00,35.85,35.91,35.84,35.89,113500.0,12.7318,12.7531,12.7283,12.746,113500.0
2010-07-08 10:25:00,35.9,35.93,35.86,35.91,130200.0,12.7496,12.7602,12.7354,12.7531,130200.0
2010-07-08 10:30:00,35.9,35.93,35.86,35.89,112900.0,12.7496,12.7602,12.7354,12.746,112900.0
2010-07-08 10:35:00,35.9,35.91,35.81,35.84,122000.0,12.7496,12.7531,12.7176,12.7283,122000.0
2010-07-08 10:40:00,35.84,35.87,35.81,35.84,206700.0,12.7283,12.7389,12.7176,12.7283,206700.0
2010-07-08 10:45:00,35.84,35.86,35.79,35.83,183700.0,12.7283,12.7354,12.7105,12.7247,183700.0
2010-07-08 10:50:00,35.84,35.84,35.64,35.7,173700.0,12.7283,12.7283,12.6572,12.6785,173700.0
2010-07-08 10:55:00,35.7,35.73,35.6,35.6,165300.0,12.6785,12.6892,12.643,12.643,165300.0
2010-07-08 11:00:00,35.61,35.65,35.49,35.53,240300.0,12.6466,12.6608,12.604,12.6182,240300.0
2010-07-08 11:05:00,35.53,35.56,35.48,35.51,225700.0,12.6182,12.6288,12.6004,12.6111,225700.0
2010-07-08 11:10:00,35.51,35.54,35.49,35.5,119400.0,12.6111,12.6217,12.604,12.6075,119400.0
2010-07-08 11:15:00,35.51,35.57,35.47,35.56,123600.0,12.6111,12.6324,12.5969,12.6288,123600.0
2010-07-08 11:20:00,35.55,35.62,35.5,35.62,112300.0,12.6253,12.6501,12.6075,12.6501,112300.0
2010-07-08 11:25:00,35.62,35.64,35.53,35.6,233300.0,12.6501,12.6572,12.6182,12.643,233300.0
2010-07-08 11:30:00,35.6,35.61,35.54,35.55,96200.0,12.643,12.6466,12.6217,12.6253,96200.0
2010-07-08 11:35:00,35.54,35.6,35.47,35.47,207900.0,12.6217,12.643,12.5969,12.5969,207900.0
2010-07-08 11:40:00,35.47,35.51,35.41,35.42,125400.0,12.5969,12.6111,12.5756,12.5791,125400.0
2010-07-08 11:45:00,35.42,35.45,35.38,35.41,138200.0,12.5791,12.5898,12.5649,12.5756,138200.0
2010-07-08 11:50:00,35.42,35.43,35.32,35.37,248200.0,12.5791,12.5827,12.5436,12.5614,248200.0
2010-07-08 11:55:00,35.39,35.45,35.34,35.45,215700.0,12.5685,12.5898,12.5507,12.5898,215700.0
2010-07-08 12:00:00,35.43,35.46,35.37,35.46,165000.0,12.5827,12.5933,12.5614,12.5933,165000.0
2010-07-08 12:05:00,35.47,35.55,35.45,35.5,98600.0,12.5969,12.6253,12.5898,12.6075,98600.0
2010-07-08 12:10:00,35.51,35.55,35.5,35.53,59300.0,12.6111,12.6253,12.6075,12.6182,59300.0
2010-07-08 12:15:00,35.53,35.58,35.5,35.58,58900.0,12.6182,12.6359,12.6075,12.6359,58900.0
2010-07-08 12:20:00,35.57,35.65,35.56,35.64,64000.0,12.6324,12.6608,12.6288,12.6572,64000.0
2010-07-08 12:25:00,35.64,35.72,35.6,35.68,92000.0,12.6572,12.6857,12.643,12.6714,92000.0
2010-07-08 12:30:00,35.67,35.68,35.64,35.66,80900.0,12.6679,12.6714,12.6572,12.6643,80900.0
2010-07-08 12:35:00,35.66,35.71,35.61,35.65,51300.0,12.6643,12.6821,12.6466,12.6608,51300.0
2010-07-08 12:40:00,35.64,35.65,35.57,35.62,81000.0,12.6572,12.6608,12.6324,12.6501,81000.0
2010-07-08 12:45:00,35.63,35.66,35.61,35.66,67400.0,12.6537,12.6643,12.6466,12.6643,67400.0
2010-07-08 12:50:00,35.66,35.72,35.65,35.7,71800.0,12.6643,12.6857,12.6608,12.6785,71800.0
2010-07-08 12:55:00,35.7,35.71,35.65,35.68,199000.0,12.6785,12.6821,12.6608,12.6714,199000.0
2010-07-08 13:00:00,35.68,35.72,35.67,35.72,57900.0,12.6714,12.6857,12.6679,12.6857,57900.0
2010-07-08 13:05:00,35.73,35.83,35.72,35.8,62700.0,12.6892,12.7247,12.6857,12.7141,62700.0
2010-07-08 13:10:00,35.81,35.85,35.77,35.84,103700.0,12.7176,12.7318,12.7034,12.7283,103700.0
2010-07-08 13:15:00,35.84,35.96,35.83,35.94,164300.0,12.7283,12.7709,12.7247,12.7638,164300.0
2010-07-08 13:20:00,35.93,35.95,35.88,35.89,77200.0,12.7602,12.7673,12.7425,12.746,77200.0
2010-07-08 13:25:00,35.9,35.91,35.77,35.78,106900.0,12.7496,12.7531,12.7034,12.707,106900.0
2010-07-08 13:30:00,35.78,35.81,35.74,35.78,157200.0,12.707,12.7176,12.6928,12.707,157200.0
2010-07-08 13:35:00,35.78,35.86,35.76,35.76,86000.0,12.707,12.7354,12.6999,12.6999,86000.0
2010-07-08 13:40:00,35.77,35.78,35.72,35.77,48300.0,12.7034,12.707,12.6857,12.7034,48300.0
2010-07-08 13:45:00,35.78,35.78,35.73,35.74,63500.0,12.707,12.707,12.6892,12.6928,63500.0
2010-07-08 13:50:00,35.74,35.75,35.65,35.65,65400.0,12.6928,12.6963,12.6608,12.6608,65400.0
2010-07-08 13:55:00,35.65,35.7,35.6,35.69,48200.0,12.6608,12.6785,12.643,12.675,48200.0
2010-07-08 14:00:00,35.69,35.74,35.67,35.71,47500.0,12.675,12.6928,12.6679,12.6821,47500.0
2010-07-08 14:05:00,35.7,35.71,35.62,35.64,84000.0,12.6785,12.6821,12.6501,12.6572,84000.0
2010-07-08 14:10:00,35.64,35.66,35.59,35.63,68300.0,12.6572,12.6643,12.6395,12.6537,68300.0
2010-07-08 14:15:00,35.62,35.63,35.57,35.62,80400.0,12.6501,12.6537,12.6324,12.6501,80400.0
2010-07-08 14:20:00,35.62,35.63,35.56,35.59,57300.0,12.6501,12.6537,12.6288,12.6395,57300.0
2010-07-08 14:25:00,35.59,35.69,35.59,35.67,113600.0,12.6395,12.675,12.6395,12.6679,113600.0
2010-07-08 14:30:00,35.68,35.73,35.65,35.69,102600.0,12.6714,12.6892,12.6608,12.675,102600.0
2010-07-08 14:35:00,35.69,35.71,35.67,35.69,39200.0,12.675,12.6821,12.6679,12.675,39200.0
2010-07-08 14:40:00,35.69,35.78,35.69,35.75,54600.0,12.675,12.707,12.675,12.6963,54600.0
2010-07-08 14:45:00,35.74,35.77,35.72,35.77,39900.0,12.6928,12.7034,12.6857,12.7034,39900.0
2010-07-08 14:50:00,35.78,35.85,35.76,35.83,64000.0,12.707,12.7318,12.6999,12.7247,64000.0
2010-07-08 14:55:00,35.83,35.95,35.83,35.92,103200.0,12.7247,12.7673,12.7247,12.7567,103200.0
2010-07-08 15:00:00,35.92,35.93,35.84,35.89,128100.0,12.7567,12.7602,12.7283,12.746,128100.0
2010-07-08 15:05:00,35.89,35.9,35.83,35.87,77500.0,12.746,12.7496,12.7247,12.7389,77500.0
2010-07-08 15:10:00,35.87,35.88,35.82,35.84,82200.0,12.7389,12.7425,12.7212,12.7283,82200.0
2010-07-08 15:15:00,35.85,35.94,35.84,35.93,116100.0,12.7318,12.7638,12.7283,12.7602,116100.0
2010-07-08 15:20:00,35.92,35.99,35.91,35.98,132900.0,12.7567,12.7815,12.7531,12.778,132900.0
2010-07-08 15:25:00,35.98,35.99,35.9,35.98,110400.0,12.778,12.7815,12.7496,12.778,110400.0
2010-07-08 15:30:00,35.98,36.03,35.96,35.96,140500.0,12.778,12.7957,12.7709,12.7709,140500.0
2010-07-08 15:35:00,35.97,36.13,35.96,36.11,167200.0,12.7744,12.8313,12.7709,12.8242,167200.0
2010-07-08 15:40:00,36.12,36.13,36.0,36.04,508900.0,12.8277,12.8313,12.7851,12.7993,508900.0
2010-07-08 15:45:00,36.05,36.11,36.03,36.08,401900.0,12.8028,12.8242,12.7957,12.8135,401900.0
2010-07-08 15:50:00,36.08,36.12,36.02,36.04,274100.0,12.8135,12.8277,12.7922,12.7993,274100.0
2010-07-08 15:55:00,36.04,36.12,36.03,36.11,366700.0,12.7993,12.8277,12.7957,12.8242,366700.0
2010-07-09 09:30:00,35.96,36.2,35.87,36.18,152600.0,12.7709,12.8561,12.7389,12.849,152600.0
2010-07-09 09:35:00,36.19,36.51,36.12,36.5,308500.0,12.8526,12.9662,12.8277,12.9627,308500.0
2010-07-09 09:40:00,36.5,36.58,36.35,36.48,188400.0,12.9627,12.9911,12.9094,12.9556,188400.0
2010-07-09 09:45:00,36.49,36.51,36.29,36.36,208700.0,12.9591,12.9662,12.8881,12.9129,208700.0
2010-07-09 09:50:00,36.36,36.41,36.26,36.27,174900.0,12.9129,12.9307,12.8774,12.881,174900.0
2010-07-09 09:55:00,36.28,36.46,36.28,36.39,209300.0,12.8845,12.9485,12.8845,12.9236,209300.0
2010-07-09 10:00:00,36.39,36.55,36.37,36.43,133100.0,12.9236,12.9804,12.9165,12.9378,133100.0
2010-07-09 10:05:00,36.43,36.45,36.28,36.28,130700.0,12.9378,12.9449,12.8845,12.8845,130700.0
2010-07-09 10:10:00,36.29,36.39,36.21,36.31,136800.0,12.8881,12.9236,12.8597,12.8952,136800.0
2010-07-09 10:15:00,36.33,36.4,36.31,36.36,153700.0,12.9023,12.9271,12.8952,12.9129,153700.0
2010-07-09 10:20:00,36.36,36.42,36.29,36.39,126600.0,12.9129,12.9343,12.8881,12.9236,126600.0
2010-07-09 10:25:00,36.38,36.38,36.26,36.26,137900.0,12.92,12.92,12.8774,12.8774,137900.0
2010-07-09 10:30:00,36.26,36.34,36.22,36.3,185500.0,12.8774,12.9058,12.8632,12.8916,185500.0
2010-07-09 10:35:00,36.31,36.39,36.29,36.33,293100.0,12.8952,12.9236,12.8881,12.9023,293100.0
2010-07-09 10:40:00,36.33,36.44,36.31,36.31,131400.0,12.9023,12.9414,12.8952,12.8952,131400.0
2010-07-09 10:45:00,36.31,36.31,36.16,36.17,133500.0,12.8952,12.8952,12.8419,12.8455,133500.0
2010-07-09 10:50:00,36.17,36.22,36.08,36.22,145200.0,12.8455,12.8632,12.8135,12.8632,145200.0
2010-07-09 10:55:00,36.22,36.24,36.1,36.17,119300.0,12.8632,12.8703,12.8206,12.8455,119300.0
2010-07-09 11:00:00,36.17,36.27,36.15,36.26,119300.0,12.8455,12.881,12.8384,12.8774,119300.0
2010-07-09 11:05:00,36.26,36.3,36.17,36.17,106600.0,12.8774,12.8916,12.8455,12.8455,106600.0
2010-07-09 11:10:00,36.16,36.19,36.09,36.1,111100.0,12.8419,12.8526,12.8171,12.8206,111100.0
2010-07-09 11:15:00,36.09,36.24,36.07,36.22,319400.0,12.8171,12.8703,12.81,12.8632,319400.0
2010-07-09 11:20:00,36.24,36.3,36.22,36.26,74700.0,12.8703,12.8916,12.8632,12.8774,74700.0
2010-07-09 11:25:00,36.25,36.27,36.17,36.27,119400.0,12.8739,12.881,12.8455,12.881,119400.0
2010-07-09 11:30:00,36.27,36.32,36.19,36.2,185700.0,12.881,12.8987,12.8526,12.8561,185700.0
2010-07-09 11:35:00,36.2,36.28,36.16,36.28,271800.0,12.8561,12.8845,12.8419,12.8845,271800.0
2010-07-09 11:40:00,36.28,36.31,36.24,36.26,116900.0,12.8845,12.8952,12.8703,12.8774,116900.0
2010-07-09 11:45:00,36.27,36.27,36.2,36.21,94600.0,12.881,12.881,12.8561,12.8597,94600.0
2010-07-09 11:50:00,36.21,36.29,36.21,36.29,49700.0,12.8597,12.8881,12.8597,12.8881,49700.0
2010-07-09 11:55:00,36.29,36.32,36.24,36.26,74300.0,12.8881,12.8987,12.8703,12.8774,74300.0
2010-07-09 12:00:00,36.27,36.29,36.21,36.27,65100.0,12.881,12.8881,12.8597,12.881,65100.0
2010-07-09 12:05:00,36.27,36.34,36.24,36.31,74000.0,12.881,12.9058,12.8703,12.8952,74000.0
2010-07-09 12:10:00,36.3,36.35,36.25,36.25,37300.0,12.8916,12.9094,12.8739,12.8739,37300.0
2010-07-09 12:15:00,36.25,36.33,36.23,36.33,50400.0,12.8739,12.9023,12.8668,12.9023,50400.0
2010-07-09 12:20:00,36.33,36.33,36.29,36.33,51700.0,12.9023,12.9023,12.8881,12.9023,51700.0
2010-07-09 12:25:00,36.32,36.33,36.24,36.27,106700.0,12.8987,12.9023,12.8703,12.881,106700.0
2010-07-09 12:30:00,36.27,36.27,36.17,36.23,83300.0,12.881,12.881,12.8455,12.8668,83300.0
2010-07-09 12:35:00,36.23,36.28,36.21,36.26,31100.0,12.8668,12.8845,12.8597,12.8774,31100.0
2010-07-09 12:40:00,36.27,36.35,36.25,36.32,51300.0,12.881,12.9094,12.8739,12.8987,51300.0
2010-07-09 12:45:00,36.33,36.35,36.29,36.33,101800.0,12.9023,12.9094,12.8881,12.9023,101800.0
2010-07-09 12:50:00,36.32,36.35,36.29,36.31,78300.0,12.8987,12.9094,12.8881,12.8952,78300.0
2010-07-09 12:55:00,36.33,36.39,36.29,36.3,93800.0,12.9023,12.9236,12.8881,12.8916,93800.0
2010-07-09 13:00:00,36.3,36.34,36.28,36.32,57200.0,12.8916,12.9058,12.8845,12.8987,57200.0
2010-07-09 13:05:00,36.33,36.41,36.32,36.35,67900.0,12.9023,12.9307,12.8987,12.9094,67900.0
2010-07-09 13:10:00,36.35,36.35,36.26,36.31,136800.0,12.9094,12.9094,12.8774,12.8952,136800.0
2010-07-09 13:15:00,36.32,36.34,36.28,36.33,59800.0,12.8987,12.9058,12.8845,12.9023,59800.0
2010-07-09 13:20:00,36.32,36.35,36.27,36.27,32100.0,12.8987,12.9094,12.881,12.881,32100.0
2010-07-09 13:25:00,36.28,36.35,36.28,36.32,39200.0,12.8845,12.9094,12.8845,12.8987,39200.0
2010-07-09 13:30:00,36.32,36.37,36.3,36.33,52600.0,12.8987,12.9165,12.8916,12.9023,52600.0
2010-07-09 13:35:00,36.33,36.39,36.31,36.36,77400.0,12.9023,12.9236,12.8952,12.9129,77400.0
2010-07-09 13:40:00,36.36,36.4,36.33,36.34,43700.0,12.9129,12.9271,12.9023,12.9058,43700.0
2010-07-09 13:45:00,36.34,36.37,36.31,36.37,57400.0,12.9058,12.9165,12.8952,12.9165,57400.0
2010-07-09 13:50:00,36.36,36.39,36.33,36.35,58000.0,12.9129,12.9236,12.9023,12.9094,58000.0
2010-07-09 13:55:00,36.34,36.4,36.32,36.4,34800.0,12.9058,12.9271,12.8987,12.9271,34800.0
2010-07-09 14:00:00,36.4,36.41,36.35,36.39,52200.0,12.9271,12.9307,12.9094,12.9236,52200.0
2010-07-09 14:05:00,36.39,36.44,36.33,36.34,67400.0,12.9236,12.9414,12.9023,12.9058,67400.0
2010-07-09 14:10:00,36.34,36.36,36.32,36.34,51700.0,12.9058,12.9129,12.8987,12.9058,51700.0
2010-07-09 14:15:00,36.33,36.39,36.32,36.39,64400.0,12.9023,12.9236,12.8987,12.9236,64400.0
2010-07-09 14:20:00,36.4,36.47,36.37,36.44,97100.0,12.9271,12.952,12.9165,12.9414,97100.0
2010-07-09 14:25:00,36.45,36.45,36.39,36.39,81900.0,12.9449,12.9449,12.9236,12.9236,81900.0
2010-07-09 14:30:00,36.39,36.44,36.37,36.4,64400.0,12.9236,12.9414,12.9165,12.9271,64400.0
2010-07-09 14:35:00,36.4,36.4,36.37,36.39,33400.0,12.9271,12.9271,12.9165,12.9236,33400.0
2010-07-09 14:40:00,36.39,36.48,36.39,36.41,94000.0,12.9236,12.9556,12.9236,12.9307,94000.0
2010-07-09 14:45:00,36.41,36.44,36.4,36.42,49600.0,12.9307,12.9414,12.9271,12.9343,49600.0
2010-07-09 14:50:00,36.42,36.5,36.41,36.48,68400.0,12.9343,12.9627,12.9307,12.9556,68400.0
2010-07-09 14:55:00,36.47,36.56,36.47,36.51,89600.0,12.952,12.984,12.952,12.9662,89600.0
2010-07-09 15:00:00,36.51,36.51,36.41,36.44,128600.0,12.9662,12.9662,12.9307,12.9414,128600.0
2010-07-09 15:05:00,36.44,36.49,36.42,36.42,97100.0,12.9414,12.9591,12.9343,12.9343,97100.0
2010-07-09 15:10:00,36.43,36.49,36.42,36.45,119700.0,12.9378,12.9591,12.9343,12.9449,119700.0
2010-07-09 15:15:00,36.44,36.49,36.41,36.42,188000.0,12.9414,12.9591,12.9307,12.9343,188000.0
2010-07-09 15:20:00,36.42,36.49,36.42,36.46,102000.0,12.9343,12.9591,12.9343,12.9485,102000.0
2010-07-09 15:25:00,36.47,36.47,36.35,36.41,91800.0,12.952,12.952,12.9094,12.9307,91800.0
2010-07-09 15:30:00,36.41,36.47,36.38,36.43,272900.0,12.9307,12.952,12.92,12.9378,272900.0
2010-07-09 15:35:00,36.44,36.53,36.42,36.51,311500.0,12.9414,12.9733,12.9343,12.9662,311500.0
2010-07-09 15:40:00,36.51,36.58,36.51,36.56,88400.0,12.9662,12.9911,12.9662,12.984,88400.0
2010-07-09 15:45:00,36.55,36.56,36.42,36.45,264000.0,12.9804,12.984,12.9343,12.9449,264000.0
2010-07-09 15:50:00,36.45,36.53,36.45,36.51,249100.0,12.9449,12.9733,12.9449,12.9662,249100.0
2010-07-09 15:55:00,36.51,36.51,36.36,36.38,709900.0,12.9662,12.9662,12.9129,12.92,709900.0
2010-07-12 09:30:00,36.1,36.22,36.07,36.18,207700.0,12.8206,12.8632,12.81,12.849,207700.0
2010-07-12 09:35:00,36.19,36.26,36.16,36.17,219200.0,12.8526,12.8774,12.8419,12.8455,219200.0
2010-07-12 09:40:00,36.18,36.27,36.09,36.11,179400.0,12.849,12.881,12.8171,12.8242,179400.0
2010-07-12 09:45:00,36.11,36.28,36.11,36.2,167800.0,12.8242,12.8845,12.8242,12.8561,167800.0
2010-07-12 09:50:00,36.2,36.21,36.1,36.1,126700.0,12.8561,12.8597,12.8206,12.8206,126700.0
2010-07-12 09:55:00,36.1,36.14,36.04,36.13,341000.0,12.8206,12.8348,12.7993,12.8313,341000.0
2010-07-12 10:00:00,36.13,36.13,35.95,35.95,199500.0,12.8313,12.8313,12.7673,12.7673,199500.0
2010-07-12 10:05:00,35.95,35.95,35.85,35.86,209500.0,12.7673,12.7673,12.7318,12.7354,209500.0
2010-07-12 10:10:00,35.86,35.86,35.73,35.77,388300.0,12.7354,12.7354,12.6892,12.7034,388300.0
2010-07-12 10:15:00,35.76,35.87,35.72,35.85,200800.0,12.6999,12.7389,12.6857,12.7318,200800.0
2010-07-12 10:20:00,35.86,35.9,35.69,35.71,175300.0,12.7354,12.7496,12.675,12.6821,175300.0
2010-07-12 10:25:00,35.72,35.79,35.65,35.69,133300.0,12.6857,12.7105,12.6608,12.675,133300.0
2010-07-12 10:30:00,35.69,35.81,35.67,35.78,127200.0,12.675,12.7176,12.6679,12.707,127200.0
2010-07-12 10:35:00,35.79,35.87,35.78,35.83,71000.0,12.7105,12.7389,12.707,12.7247,71000.0
2010-07-12 10:40:00,35.83,35.91,35.72,35.79,87100.0,12.7247,12.7531,12.6857,12.7105,87100.0
2010-07-12 10:45:00,35.79,35.85,35.76,35.79,109300.0,12.7105,12.7318,12.6999,12.7105,109300.0
2010-07-12 10:50:00,35.79,35.92,35.76,35.85,221500.0,12.7105,12.7567,12.6999,12.7318,221500.0
2010-07-12 10:55:00,35.85,35.9,35.81,35.88,85000.0,12.7318,12.7496,12.7176,12.7425,85000.0
2010-07-12 11:00:00,35.88,35.88,35.7,35.72,111200.0,12.7425,12.7425,12.6785,12.6857,111200.0
2010-07-12 11:05:00,35.72,35.72,35.62,35.64,108900.0,12.6857,12.6857,12.6501,12.6572,108900.0
2010-07-12 11:10:00,35.64,35.73,35.58,35.73,85700.0,12.6572,12.6892,12.6359,12.6892,85700.0
2010-07-12 11:15:00,35.72,35.73,35.65,35.7,54200.0,12.6857,12.6892,12.6608,12.6785,54200.0
2010-07-12 11:20:00,35.69,35.71,35.56,35.7,113400.0,12.675,12.6821,12.6288,12.6785,113400.0
2010-07-12 11:25:00,35.7,35.75,35.67,35.67,97700.0,12.6785,12.6963,12.6679,12.6679,97700.0
2010-07-12 11:30:00,35.67,35.72,35.64,35.71,89600.0,12.6679,12.6857,12.6572,12.6821,89600.0
2010-07-12 11:35:00,35.72,35.73,35.69,35.72,41200.0,12.6857,12.6892,12.675,12.6857,41200.0
2010-07-12 11:40:00,35.72,35.82,35.7,35.79,58400.0,12.6857,12.7212,12.6785,12.7105,58400.0
2010-07-12 11:45:00,35.78,35.82,35.76,35.76,78600.0,12.707,12.7212,12.6999,12.6999,78600.0
2010-07-12 11:50:00,35.77,35.8,35.72,35.79,92200.0,12.7034,12.7141,12.6857,12.7105,92200.0
2010-07-12 11:55:00,35.78,35.79,35.73,35.74,39100.0,12.707,12.7105,12.6892,12.6928,39100.0
2010-07-12 12:00:00,35.74,35.83,35.74,35.78,59100.0,12.6928,12.7247,12.6928,12.707,59100.0
2010-07-12 12:05:00,35.79,35.86,35.79,35.85,125000.0,12.7105,12.7354,12.7105,12.7318,125000.0
2010-07-12 12:10:00,35.84,35.86,35.79,35.82,105300.0,12.7283,12.7354,12.7105,12.7212,105300.0
2010-07-12 12:15:00,35.82,35.83,35.74,35.75,54500.0,12.7212,12.7247,12.6928,12.6963,54500.0
2010-07-12 12:20:00,35.75,35.78,35.72,35.73,46500.0,12.6963,12.707,12.6857,12.6892,46500.0
2010-07-12 12:25:00,35.73,35.76,35.68,35.69,62800.0,12.6892,12.6999,12.6714,12.675,62800.0
2010-07-12 12:30:00,35.69,35.76,35.67,35.74,68500.0,12.675,12.6999,12.6679,12.6928,68500.0
2010-07-12 12:35:00,35.74,35.88,35.74,35.86,78500.0,12.6928,12.7425,12.6928,12.7354,78500.0
2010-07-12 12:40:00,35.86,35.88,35.8,35.8,36300.0,12.7354,12.7425,12.7141,12.7141,36300.0
2010-07-12 12:45:00,35.8,35.82,35.73,35.73,67200.0,12.7141,12.7212,12.6892,12.6892,67200.0
2010-07-12 12:50:00,35.73,35.78,35.71,35.77,59900.0,12.6892,12.707,12.6821,12.7034,59900.0
2010-07-12 12:55:00,35.78,35.79,35.7,35.7,92300.0,12.707,12.7105,12.6785,12.6785,92300.0
2010-07-12 13:00:00,35.7,35.74,35.66,35.74,49400.0,12.6785,12.6928,12.6643,12.6928,49400.0
2010-07-12 13:05:00,35.74,35.74,35.71,35.73,102800.0,12.6928,12.6928,12.6821,12.6892,102800.0
2010-07-12 13:10:00,35.73,35.81,35.7,35.78,143100.0,12.6892,12.7176,12.6785,12.707,143100.0
2010-07-12 13:15:00,35.78,35.9,35.77,35.85,128300.0,12.707,12.7496,12.7034,12.7318,128300.0
2010-07-12 13:20:00,35.84,35.87,35.82,35.83,37200.0,12.7283,12.7389,12.7212,12.7247,37200.0
2010-07-12 13:25:00,35.84,35.91,35.84,35.91,39500.0,12.7283,12.7531,12.7283,12.7531,39500.0
2010-07-12 13:30:00,35.9,35.91,35.86,35.88,34300.0,12.7496,12.7531,12.7354,12.7425,34300.0
2010-07-12 13:35:00,35.87,35.88,35.8,35.82,45300.0,12.7389,12.7425,12.7141,12.7212,45300.0
2010-07-12 13:40:00,35.82,35.83,35.77,35.78,38600.0,12.7212,12.7247,12.7034,12.707,38600.0
2010-07-12 13:45:00,35.79,35.84,35.78,35.83,43800.0,12.7105,12.7283,12.707,12.7247,43800.0
2010-07-12 13:50:00,35.82,35.86,35.8,35.85,44000.0,12.7212,12.7354,12.7141,12.7318,44000.0
2010-07-12 13:55:00,35.86,35.87,35.77,35.81,100100.0,12.7354,12.7389,12.7034,12.7176,100100.0
2010-07-12 14:00:00,35.82,35.85,35.81,35.84,81000.0,12.7212,12.7318,12.7176,12.7283,81000.0
2010-07-12 14:05:00,35.83,35.83,35.74,35.77,43600.0,12.7247,12.7247,12.6928,12.7034,43600.0
2010-07-12 14:10:00,35.77,35.78,35.71,35.74,51100.0,12.7034,12.707,12.6821,12.6928,51100.0
2010-07-12 14:15:00,35.74,35.75,35.63,35.65,75300.0,12.6928,12.6963,12.6537,12.6608,75300.0
2010-07-12 14:20:00,35.65,35.7,35.64,35.65,56400.0,12.6608,12.6785,12.6572,12.6608,56400.0
2010-07-12 14:25:00,35.65,35.67,35.62,35.67,57200.0,12.6608,12.6679,12.6501,12.6679,57200.0
2010-07-12 14:30:00,35.66,35.66,35.55,35.58,107400.0,12.6643,12.6643,12.6253,12.6359,107400.0
2010-07-12 14:35:00,35.58,35.64,35.55,35.61,72300.0,12.6359,12.6572,12.6253,12.6466,72300.0
2010-07-12 14:40:00,35.61,35.65,35.59,35.62,187100.0,12.6466,12.6608,12.6395,12.6501,187100.0
2010-07-12 14:45:00,35.61,35.64,35.59,35.64,92100.0,12.6466,12.6572,12.6395,12.6572,92100.0
2010-07-12 14:50:00,35.63,35.66,35.59,35.59,138000.0,12.6537,12.6643,12.6395,12.6395,138000.0
2010-07-12 14:55:00,35.59,35.66,35.59,35.64,140800.0,12.6395,12.6643,12.6395,12.6572,140800.0
2010-07-12 15:00:00,35.63,35.65,35.59,35.63,118200.0,12.6537,12.6608,12.6395,12.6537,118200.0
2010-07-12 15:05:00,35.63,35.65,35.57,35.62,70500.0,12.6537,12.6608,12.6324,12.6501,70500.0
2010-07-12 15:10:00,35.61,35.74,35.6,35.73,164600.0,12.6466,12.6928,12.643,12.6892,164600.0
2010-07-12 15:15:00,35.72,35.76,35.63,35.7,162500.0,12.6857,12.6999,12.6537,12.6785,162500.0
2010-07-12 15:20:00,35.69,35.75,35.69,35.73,80100.0,12.675,12.6963,12.675,12.6892,80100.0
2010-07-12 15:25:00,35.73,35.74,35.7,35.72,79500.0,12.6892,12.6928,12.6785,12.6857,79500.0
2010-07-12 15:30:00,35.73,35.77,35.68,35.7,121900.0,12.6892,12.7034,12.6714,12.6785,121900.0
2010-07-12 15:35:00,35.7,35.71,35.65,35.69,162500.0,12.6785,12.6821,12.6608,12.675,162500.0
2010-07-12 15:40:00,35.7,35.74,35.67,35.71,191500.0,12.6785,12.6928,12.6679,12.6821,191500.0
2010-07-12 15:45:00,35.71,35.73,35.66,35.66,220000.0,12.6821,12.6892,12.6643,12.6643,220000.0
2010-07-12 15:50:00,35.66,35.7,35.64,35.7,311300.0,12.6643,12.6785,12.6572,12.6785,311300.0
2010-07-12 15:55:00,35.69,35.73,35.65,35.72,516400.0,12.675,12.6892,12.6608,12.6857,516400.0
2010-07-13 09:30:00,36.03,36.16,36.0,36.0,174300.0,12.7957,12.8419,12.7851,12.7851,174300.0
2010-07-13 09:35:00,36.01,36.15,35.88,35.99,241600.0,12.7886,12.8384,12.7425,12.7815,241600.0
2010-07-13 09:40:00,35.99,36.05,35.88,35.98,288700.0,12.7815,12.8028,12.7425,12.778,288700.0
2010-07-13 09:45:00,35.97,35.99,35.85,35.86,149800.0,12.7744,12.7815,12.7318,12.7354,149800.0
2010-07-13 09:50:00,35.86,36.0,35.8,35.95,143000.0,12.7354,12.7851,12.7141,12.7673,143000.0
2010-07-13 09:55:00,35.95,36.0,35.9,35.98,111300.0,12.7673,12.7851,12.7496,12.778,111300.0
2010-07-13 10:00:00,35.97,36.07,35.97,36.04,125700.0,12.7744,12.81,12.7744,12.7993,125700.0
2010-07-13 10:05:00,36.04,36.1,35.99,36.04,222500.0,12.7993,12.8206,12.7815,12.7993,222500.0
2010-07-13 10:10:00,36.04,36.08,35.95,35.96,373900.0,12.7993,12.8135,12.7673,12.7709,373900.0
2010-07-13 10:15:00,35.96,35.99,35.93,35.96,143900.0,12.7709,12.7815,12.7602,12.7709,143900.0
2010-07-13 10:20:00,35.96,35.99,35.78,35.78,302000.0,12.7709,12.7815,12.707,12.707,302000.0
2010-07-13 10:25:00,35.78,35.8,35.75,35.77,191400.0,12.707,12.7141,12.6963,12.7034,191400.0
2010-07-13 10:30:00,35.77,35.79,35.72,35.76,235200.0,12.7034,12.7105,12.6857,12.6999,235200.0
2010-07-13 10:35:00,35.76,35.84,35.74,35.83,105000.0,12.6999,12.7283,12.6928,12.7247,105000.0
2010-07-13 10:40:00,35.82,35.84,35.77,35.81,179600.0,12.7212,12.7283,12.7034,12.7176,179600.0
2010-07-13 10:45:00,35.82,35.83,35.75,35.83,164700.0,12.7212,12.7247,12.6963,12.7247,164700.0
2010-07-13 10:50:00,35.83,35.91,35.83,35.87,168900.0,12.7247,12.7531,12.7247,12.7389,168900.0
2010-07-13 10:55:00,35.88,35.88,35.75,35.75,118700.0,12.7425,12.7425,12.6963,12.6963,118700.0
2010-07-13 11:00:00,35.75,35.79,35.74,35.74,105700.0,12.6963,12.7105,12.6928,12.6928,105700.0
2010-07-13 11:05:00,35.74,35.83,35.72,35.76,178600.0,12.6928,12.7247,12.6857,12.6999,178600.0
2010-07-13 11:10:00,35.76,35.78,35.74,35.74,144400.0,12.6999,12.707,12.6928,12.6928,144400.0
2010-07-13 11:15:00,35.75,35.75,35.66,35.66,303400.0,12.6963,12.6963,12.6643,12.6643,303400.0
2010-07-13 11:20:00,35.67,35.68,35.63,35.66,199600.0,12.6679,12.6714,12.6537,12.6643,199600.0
2010-07-13 11:25:00,35.67,35.72,35.65,35.69,125300.0,12.6679,12.6857,12.6608,12.675,125300.0
2010-07-13 11:30:00,35.68,35.79,35.67,35.77,293300.0,12.6714,12.7105,12.6679,12.7034,293300.0
2010-07-13 11:35:00,35.76,35.77,35.7,35.72,272300.0,12.6999,12.7034,12.6785,12.6857,272300.0
2010-07-13 11:40:00,35.72,35.72,35.6,35.64,268900.0,12.6857,12.6857,12.643,12.6572,268900.0
2010-07-13 11:45:00,35.64,35.65,35.55,35.55,176800.0,12.6572,12.6608,12.6253,12.6253,176800.0
2010-07-13 11:50:00,35.56,35.64,35.53,35.57,188700.0,12.6288,12.6572,12.6182,12.6324,188700.0
2010-07-13 11:55:00,35.58,35.6,35.55,35.56,108200.0,12.6359,12.643,12.6253,12.6288,108200.0
2010-07-13 12:00:00,35.56,35.6,35.53,35.53,192100.0,12.6288,12.643,12.6182,12.6182,192100.0
2010-07-13 12:05:00,35.53,35.59,35.51,35.58,121100.0,12.6182,12.6395,12.6111,12.6359,121100.0
2010-07-13 12:10:00,35.59,35.66,35.57,35.65,137300.0,12.6395,12.6643,12.6324,12.6608,137300.0
2010-07-13 12:15:00,35.65,35.66,35.62,35.65,64900.0,12.6608,12.6643,12.6501,12.6608,64900.0
2010-07-13 12:20:00,35.66,35.68,35.57,35.65,136100.0,12.6643,12.6714,12.6324,12.6608,136100.0
2010-07-13 12:25:00,35.65,35.74,35.64,35.73,107900.0,12.6608,12.6928,12.6572,12.6892,107900.0
2010-07-13 12:30:00,35.73,35.75,35.67,35.71,94900.0,12.6892,12.6963,12.6679,12.6821,94900.0
2010-07-13 12:35:00,35.71,35.73,35.68,35.68,90400.0,12.6821,12.6892,12.6714,12.6714,90400.0
2010-07-13 12:40:00,35.68,35.72,35.67,35.72,86200.0,12.6714,12.6857,12.6679,12.6857,86200.0
2010-07-13 12:45:00,35.71,35.74,35.7,35.72,103200.0,12.6821,12.6928,12.6785,12.6857,103200.0
2010-07-13 12:50:00,35.73,35.82,35.73,35.82,143100.0,12.6892,12.7212,12.6892,12.7212,143100.0
2010-07-13 12:55:00,35.83,35.84,35.77,35.78,93300.0,12.7247,12.7283,12.7034,12.707,93300.0
2010-07-13 13:00:00,35.78,35.82,35.74,35.8,209100.0,12.707,12.7212,12.6928,12.7141,209100.0
2010-07-13 13:05:00,35.81,35.81,35.76,35.78,115400.0,12.7176,12.7176,12.6999,12.707,115400.0
2010-07-13 13:10:00,35.78,35.79,35.65,35.67,104300.0,12.707,12.7105,12.6608,12.6679,104300.0
2010-07-13 13:15:00,35.68,35.68,35.6,35.62,164400.0,12.6714,12.6714,12.643,12.6501,164400.0
2010-07-13 13:20:00,35.62,35.66,35.6,35.65,338200.0,12.6501,12.6643,12.643,12.6608,338200.0
2010-07-13 13:25:00,35.65,35.7,35.64,35.66,179600.0,12.6608,12.6785,12.6572,12.6643,179600.0
2010-07-13 13:30:00,35.67,35.71,35.66,35.68,110700.0,12.6679,12.6821,12.6643,12.6714,110700.0
2010-07-13 13:35:00,35.67,35.69,35.63,35.67,132500.0,12.6679,12.675,12.6537,12.6679,132500.0
2010-07-13 13:40:00,35.66,35.69,35.64,35.67,78300.0,12.6643,12.675,12.6572,12.6679,78300.0
2010-07-13 13:45:00,35.67,35.69,35.65,35.65,161400.0,12.6679,12.675,12.6608,12.6608,161400.0
2010-07-13 13:50:00,35.65,35.66,35.58,35.59,109500.0,12.6608,12.6643,12.6359,12.6395,109500.0
2010-07-13 13:55:00,35.59,35.64,35.57,35.6,108900.0,12.6395,12.6572,12.6324,12.643,108900.0
2010-07-13 14:00:00,35.6,35.65,35.57,35.61,194900.0,12.643,12.6608,12.6324,12.6466,194900.0
2010-07-13 14:05:00,35.6,35.62,35.55,35.58,91900.0,12.643,12.6501,12.6253,12.6359,91900.0
2010-07-13 14:10:00,35.59,35.64,35.57,35.63,130100.0,12.6395,12.6572,12.6324,12.6537,130100.0
2010-07-13 14:15:00,35.63,35.67,35.6,35.63,50900.0,12.6537,12.6679,12.643,12.6537,50900.0
2010-07-13 14:20:00,35.63,35.63,35.57,35.62,147500.0,12.6537,12.6537,12.6324,12.6501,147500.0
2010-07-13 14:25:00,35.62,35.66,35.55,35.61,203900.0,12.6501,12.6643,12.6253,12.6466,203900.0
2010-07-13 14:30:00,35.61,35.72,35.6,35.65,169700.0,12.6466,12.6857,12.643,12.6608,169700.0
2010-07-13 14:35:00,35.66,35.71,35.65,35.7,58800.0,12.6643,12.6821,12.6608,12.6785,58800.0
2010-07-13 14:40:00,35.71,35.78,35.7,35.77,123000.0,12.6821,12.707,12.6785,12.7034,123000.0
2010-07-13 14:45:00,35.77,35.81,35.76,35.8,133900.0,12.7034,12.7176,12.6999,12.7141,133900.0
2010-07-13 14:50:00,35.81,35.81,35.76,35.78,111800.0,12.7176,12.7176,12.6999,12.707,111800.0
2010-07-13 14:55:00,35.78,35.8,35.75,35.79,52800.0,12.707,12.7141,12.6963,12.7105,52800.0
2010-07-13 15:00:00,35.79,35.88,35.79,35.86,190600.0,12.7105,12.7425,12.7105,12.7354,190600.0
2010-07-13 15:05:00,35.87,35.88,35.81,35.82,140200.0,12.7389,12.7425,12.7176,12.7212,140200.0
2010-07-13 15:10:00,35.81,35.83,35.78,35.82,119700.0,12.7176,12.7247,12.707,12.7212,119700.0
2010-07-13 15:15:00,35.82,35.86,35.77,35.86,142700.0,12.7212,12.7354,12.7034,12.7354,142700.0
2010-07-13 15:20:00,35.86,35.89,35.8,35.8,171200.0,12.7354,12.746,12.7141,12.7141,171200.0
2010-07-13 15:25:00,35.8,35.87,35.78,35.85,138600.0,12.7141,12.7389,12.707,12.7318,138600.0
2010-07-13 15:30:00,35.85,35.85,35.79,35.81,113200.0,12.7318,12.7318,12.7105,12.7176,113200.0
2010-07-13 15:35:00,35.81,35.82,35.77,35.81,190600.0,12.7176,12.7212,12.7034,12.7176,190600.0
2010-07-13 15:40:00,35.81,35.82,35.78,35.8,288400.0,12.7176,12.7212,12.707,12.7141,288400.0
2010-07-13 15:45:00,35.81,35.85,35.78,35.79,355000.0,12.7176,12.7318,12.707,12.7105,355000.0
2010-07-13 15:50:00,35.79,35.79,35.65,35.66,384300.0,12.7105,12.7105,12.6608,12.6643,384300.0
2010-07-13 15:55:00,35.67,35.69,35.58,35.59,1231300.0,12.6679,12.675,12.6359,12.6395,1231300.0
2010-07-14 09:30:00,35.14,35.31,35.14,35.31,373900.0,12.4797,12.54,12.4797,12.54,373900.0
2010-07-14 09:35:00,35.31,35.47,35.26,35.47,308600.0,12.54,12.5969,12.5223,12.5969,308600.0
2010-07-14 09:40:00,35.47,35.52,35.36,35.51,218500.0,12.5969,12.6146,12.5578,12.6111,218500.0
2010-07-14 09:45:00,35.51,35.68,35.48,35.68,207900.0,12.6111,12.6714,12.6004,12.6714,207900.0
2010-07-14 09:50:00,35.67,35.7,35.53,35.58,191200.0,12.6679,12.6785,12.6182,12.6359,191200.0
2010-07-14 09:55:00,35.58,35.6,35.51,35.56,116900.0,12.6359,12.643,12.6111,12.6288,116900.0
2010-07-14 10:00:00,35.56,35.57,35.37,35.4,327300.0,12.6288,12.6324,12.5614,12.572,327300.0
2010-07-14 10:05:00,35.4,35.44,35.37,35.37,147600.0,12.572,12.5862,12.5614,12.5614,147600.0
2010-07-14 10:10:00,35.37,35.38,35.28,35.3,332000.0,12.5614,12.5649,12.5294,12.5365,332000.0
2010-07-14 10:15:00,35.29,35.31,35.25,35.27,200000.0,12.5329,12.54,12.5187,12.5258,200000.0
2010-07-14 10:20:00,35.27,35.4,35.26,35.4,151800.0,12.5258,12.572,12.5223,12.572,151800.0
2010-07-14 10:25:00,35.4,35.4,35.32,35.32,140700.0,12.572,12.572,12.5436,12.5436,140700.0
2010-07-14 10:30:00,35.33,35.43,35.33,35.39,200900.0,12.5471,12.5827,12.5471,12.5685,200900.0
2010-07-14 10:35:00,35.4,35.41,35.33,35.33,184100.0,12.572,12.5756,12.5471,12.5471,184100.0
2010-07-14 10:40:00,35.33,35.38,35.32,35.36,155500.0,12.5471,12.5649,12.5436,12.5578,155500.0
2010-07-14 10:45:00,35.36,35.52,35.33,35.46,206600.0,12.5578,12.6146,12.5471,12.5933,206600.0
2010-07-14 10:50:00,35.46,35.5,35.4,35.4,132600.0,12.5933,12.6075,12.572,12.572,132600.0
2010-07-14 10:55:00,35.4,35.49,35.36,35.49,164100.0,12.572,12.604,12.5578,12.604,164100.0
2010-07-14 11:00:00,35.49,35.65,35.42,35.62,300700.0,12.604,12.6608,12.5791,12.6501,300700.0
2010-07-14 11:05:00,35.63,35.65,35.55,35.62,229400.0,12.6537,12.6608,12.6253,12.6501,229400.0
2010-07-14 11:10:00,35.61,35.66,35.58,35.65,136700.0,12.6466,12.6643,12.6359,12.6608,136700.0
2010-07-14 11:15:00,35.65,35.72,35.65,35.72,116900.0,12.6608,12.6857,12.6608,12.6857,116900.0
2010-07-14 11:20:00,35.73,35.74,35.66,35.68,103900.0,12.6892,12.6928,12.6643,12.6714,103900.0
2010-07-14 11:25:00,35.68,35.71,35.62,35.69,289900.0,12.6714,12.6821,12.6501,12.675,289900.0
2010-07-14 11:30:00,35.69,35.79,35.69,35.76,126300.0,12.675,12.7105,12.675,12.6999,126300.0
2010-07-14 11:35:00,35.76,35.76,35.69,35.71,152300.0,12.6999,12.6999,12.675,12.6821,152300.0
2010-07-14 11:40:00,35.72,35.81,35.65,35.77,91700.0,12.6857,12.7176,12.6608,12.7034,91700.0
2010-07-14 11:45:00,35.76,35.87,35.72,35.84,124300.0,12.6999,12.7389,12.6857,12.7283,124300.0
2010-07-14 11:50:00,35.84,35.88,35.77,35.77,68300.0,12.7283,12.7425,12.7034,12.7034,68300.0
2010-07-14 11:55:00,35.77,35.79,35.65,35.67,62800.0,12.7034,12.7105,12.6608,12.6679,62800.0
2010-07-14 12:00:00,35.66,35.72,35.63,35.67,157300.0,12.6643,12.6857,12.6537,12.6679,157300.0
2010-07-14 12:05:00,35.67,35.75,35.66,35.71,45000.0,12.6679,12.6963,12.6643,12.6821,45000.0
2010-07-14 12:10:00,35.7,35.76,35.65,35.68,54400.0,12.6785,12.6999,12.6608,12.6714,54400.0
2010-07-14 12:15:00,35.67,35.68,35.65,35.66,29000.0,12.6679,12.6714,12.6608,12.6643,29000.0
2010-07-14 12:20:00,35.66,35.7,35.65,35.7,21100.0,12.6643,12.6785,12.6608,12.6785,21100.0
2010-07-14 12:25:00,35.7,35.73,35.67,35.72,57900.0,12.6785,12.6892,12.6679,12.6857,57900.0
2010-07-14 12:30:00,35.72,35.78,35.7,35.76,67800.0,12.6857,12.707,12.6785,12.6999,67800.0
2010-07-14 12:35:00,35.76,35.79,35.75,35.77,114600.0,12.6999,12.7105,12.6963,12.7034,114600.0
2010-07-14 12:40:00,35.77,35.79,35.73,35.75,41000.0,12.7034,12.7105,12.6892,12.6963,41000.0
2010-07-14 12:45:00,35.75,35.79,35.7,35.7,61000.0,12.6963,12.7105,12.6785,12.6785,61000.0
2010-07-14 12:50:00,35.7,35.72,35.66,35.67,62600.0,12.6785,12.6857,12.6643,12.6679,62600.0
2010-07-14 12:55:00,35.67,35.69,35.65,35.69,64600.0,12.6679,12.675,12.6608,12.675,64600.0
2010-07-14 13:00:00,35.69,35.73,35.6,35.63,120300.0,12.675,12.6892,12.643,12.6537,120300.0
2010-07-14 13:05:00,35.63,35.66,35.58,35.64,104300.0,12.6537,12.6643,12.6359,12.6572,104300.0
2010-07-14 13:10:00,35.63,35.67,35.61,35.67,29600.0,12.6537,12.6679,12.6466,12.6679,29600.0
2010-07-14 13:15:00,35.67,35.69,35.65,35.68,32900.0,12.6679,12.675,12.6608,12.6714,32900.0
2010-07-14 13:20:00,35.67,35.73,35.65,35.65,56700.0,12.6679,12.6892,12.6608,12.6608,56700.0
2010-07-14 13:25:00,35.66,35.68,35.64,35.66,29400.0,12.6643,12.6714,12.6572,12.6643,29400.0
2010-07-14 13:30:00,35.67,35.75,35.67,35.74,28700.0,12.6679,12.6963,12.6679,12.6928,28700.0
2010-07-14 13:35:00,35.73,35.79,35.71,35.71,121900.0,12.6892,12.7105,12.6821,12.6821,121900.0
2010-07-14 13:40:00,35.71,35.71,35.62,35.62,126200.0,12.6821,12.6821,12.6501,12.6501,126200.0
2010-07-14 13:45:00,35.63,35.66,35.62,35.63,47000.0,12.6537,12.6643,12.6501,12.6537,47000.0
2010-07-14 13:50:00,35.63,35.65,35.58,35.58,70300.0,12.6537,12.6608,12.6359,12.6359,70300.0
2010-07-14 13:55:00,35.58,35.62,35.58,35.6,34600.0,12.6359,12.6501,12.6359,12.643,34600.0
2010-07-14 14:00:00,35.59,35.63,35.52,35.57,94200.0,12.6395,12.6537,12.6146,12.6324,94200.0
2010-07-14 14:05:00,35.57,35.59,35.46,35.5,79000.0,12.6324,12.6395,12.5933,12.6075,79000.0
2010-07-14 14:10:00,35.49,35.54,35.4,35.45,97800.0,12.604,12.6217,12.572,12.5898,97800.0
2010-07-14 14:15:00,35.45,35.54,35.44,35.5,65300.0,12.5898,12.6217,12.5862,12.6075,65300.0
2010-07-14 14:20:00,35.5,35.52,35.4,35.4,66900.0,12.6075,12.6146,12.572,12.572,66900.0
2010-07-14 14:25:00,35.4,35.45,35.35,35.44,76300.0,12.572,12.5898,12.5542,12.5862,76300.0
2010-07-14 14:30:00,35.43,35.46,35.39,35.43,96200.0,12.5827,12.5933,12.5685,12.5827,96200.0
2010-07-14 14:35:00,35.43,35.48,35.43,35.45,54900.0,12.5827,12.6004,12.5827,12.5898,54900.0
2010-07-14 14:40:00,35.45,35.47,35.43,35.44,29700.0,12.5898,12.5969,12.5827,12.5862,29700.0
2010-07-14 14:45:00,35.45,35.52,35.41,35.49,78600.0,12.5898,12.6146,12.5756,12.604,78600.0
2010-07-14 14:50:00,35.5,35.55,35.47,35.49,46000.0,12.6075,12.6253,12.5969,12.604,46000.0
2010-07-14 14:55:00,35.49,35.55,35.44,35.51,70100.0,12.604,12.6253,12.5862,12.6111,70100.0
2010-07-14 15:00:00,35.51,35.61,35.5,35.56,96600.0,12.6111,12.6466,12.6075,12.6288,96600.0
2010-07-14 15:05:00,35.56,35.57,35.45,35.52,80700.0,12.6288,12.6324,12.5898,12.6146,80700.0
2010-07-14 15:10:00,35.51,35.53,35.5,35.53,63800.0,12.6111,12.6182,12.6075,12.6182,63800.0
2010-07-14 15:15:00,35.52,35.65,35.5,35.61,157100.0,12.6146,12.6608,12.6075,12.6466,157100.0
2010-07-14 15:20:00,35.61,35.64,35.56,35.61,172800.0,12.6466,12.6572,12.6288,12.6466,172800.0
2010-07-14 15:25:00,35.6,35.65,35.58,35.58,83700.0,12.643,12.6608,12.6359,12.6359,83700.0
2010-07-14 15:30:00,35.59,35.61,35.54,35.59,151200.0,12.6395,12.6466,12.6217,12.6395,151200.0
2010-07-14 15:35:00,35.59,35.61,35.55,35.57,79200.0,12.6395,12.6466,12.6253,12.6324,79200.0
2010-07-14 15:40:00,35.57,35.57,35.5,35.53,153400.0,12.6324,12.6324,12.6075,12.6182,153400.0
2010-07-14 15:45:00,35.53,35.63,35.51,35.62,164800.0,12.6182,12.6537,12.6111,12.6501,164800.0
2010-07-14 15:50:00,35.62,35.63,35.58,35.63,194300.0,12.6501,12.6537,12.6359,12.6537,194300.0
2010-07-14 15:55:00,35.63,35.66,35.59,35.62,296200.0,12.6537,12.6643,12.6395,12.6501,296200.0
2010-07-15 09:30:00,35.52,35.62,35.5,35.56,188800.0,12.6146,12.6501,12.6075,12.6288,188800.0
2010-07-15 09:35:00,35.57,35.64,35.46,35.47,202600.0,12.6324,12.6572,12.5933,12.5969,202600.0
2010-07-15 09:40:00,35.47,35.5,35.39,35.45,158600.0,12.5969,12.6075,12.5685,12.5898,158600.0
2010-07-15 09:45:00,35.45,35.45,35.36,35.4,113900.0,12.5898,12.5898,12.5578,12.572,113900.0
2010-07-15 09:50:00,35.41,35.48,35.33,35.44,157400.0,12.5756,12.6004,12.5471,12.5862,157400.0
2010-07-15 09:55:00,35.44,35.5,35.37,35.41,161900.0,12.5862,12.6075,12.5614,12.5756,161900.0
2010-07-15 10:00:00,35.41,35.41,35.18,35.21,253500.0,12.5756,12.5756,12.4939,12.5045,253500.0
2010-07-15 10:05:00,35.21,35.25,35.16,35.24,175300.0,12.5045,12.5187,12.4868,12.5152,175300.0
2010-07-15 10:10:00,35.24,35.25,35.09,35.16,162600.0,12.5152,12.5187,12.4619,12.4868,162600.0
2010-07-15 10:15:00,35.16,35.16,35.03,35.04,183900.0,12.4868,12.4868,12.4406,12.4442,183900.0
2010-07-15 10:20:00,35.04,35.13,35.0,35.09,179100.0,12.4442,12.4761,12.43,12.4619,179100.0
2010-07-15 10:25:00,35.09,35.2,35.06,35.17,104000.0,12.4619,12.501,12.4513,12.4903,104000.0
2010-07-15 10:30:00,35.17,35.2,35.1,35.12,104500.0,12.4903,12.501,12.4655,12.4726,104500.0
2010-07-15 10:35:00,35.12,35.21,35.09,35.21,114100.0,12.4726,12.5045,12.4619,12.5045,114100.0
2010-07-15 10:40:00,35.21,35.26,35.17,35.22,93400.0,12.5045,12.5223,12.4903,12.5081,93400.0
2010-07-15 10:45:00,35.22,35.33,35.19,35.32,87100.0,12.5081,12.5471,12.4974,12.5436,87100.0
2010-07-15 10:50:00,35.32,35.37,35.27,35.37,103900.0,12.5436,12.5614,12.5258,12.5614,103900.0
2010-07-15 10:55:00,35.37,35.38,35.32,35.32,76800.0,12.5614,12.5649,12.5436,12.5436,76800.0
2010-07-15 11:00:00,35.32,35.34,35.19,35.21,96800.0,12.5436,12.5507,12.4974,12.5045,96800.0
2010-07-15 11:05:00,35.21,35.23,35.18,35.22,68900.0,12.5045,12.5116,12.4939,12.5081,68900.0
2010-07-15 11:10:00,35.22,35.24,35.19,35.22,85500.0,12.5081,12.5152,12.4974,12.5081,85500.0
2010-07-15 11:15:00,35.22,35.26,35.2,35.2,94900.0,12.5081,12.5223,12.501,12.501,94900.0
2010-07-15 11:20:00,35.2,35.28,35.2,35.27,70100.0,12.501,12.5294,12.501,12.5258,70100.0
2010-07-15 11:25:00,35.26,35.29,35.24,35.28,123300.0,12.5223,12.5329,12.5152,12.5294,123300.0
2010-07-15 11:30:00,35.28,35.3,35.19,35.2,124200.0,12.5294,12.5365,12.4974,12.501,124200.0
2010-07-15 11:35:00,35.2,35.3,35.2,35.3,64900.0,12.501,12.5365,12.501,12.5365,64900.0
2010-07-15 11:40:00,35.3,35.3,35.24,35.25,64900.0,12.5365,12.5365,12.5152,12.5187,64900.0
2010-07-15 11:45:00,35.24,35.25,35.17,35.18,98200.0,12.5152,12.5187,12.4903,12.4939,98200.0
2010-07-15 11:50:00,35.17,35.22,35.15,35.2,63300.0,12.4903,12.5081,12.4832,12.501,63300.0
2010-07-15 11:55:00,35.2,35.22,35.11,35.11,55000.0,12.501,12.5081,12.469,12.469,55000.0
2010-07-15 12:00:00,35.1,35.11,35.02,35.03,109100.0,12.4655,12.469,12.4371,12.4406,109100.0
2010-07-15 12:05:00,35.03,35.08,35.01,35.04,76800.0,12.4406,12.4584,12.4335,12.4442,76800.0
2010-07-15 12:10:00,35.04,35.05,35.01,35.04,78300.0,12.4442,12.4477,12.4335,12.4442,78300.0
2010-07-15 12:15:00,35.04,35.06,35.0,35.01,62700.0,12.4442,12.4513,12.43,12.4335,62700.0
2010-07-15 12:20:00,35.01,35.01,34.93,34.97,78800.0,12.4335,12.4335,12.4051,12.4193,78800.0
2010-07-15 12:25:00,34.97,34.99,34.95,34.97,54400.0,12.4193,12.4264,12.4122,12.4193,54400.0
2010-07-15 12:30:00,34.98,35.02,34.97,35.01,68300.0,12.4228,12.4371,12.4193,12.4335,68300.0
2010-07-15 12:35:00,35.01,35.02,34.96,34.99,28300.0,12.4335,12.4371,12.4157,12.4264,28300.0
2010-07-15 12:40:00,34.99,35.01,34.93,34.96,35900.0,12.4264,12.4335,12.4051,12.4157,35900.0
2010-07-15 12:45:00,34.97,35.05,34.97,35.03,51000.0,12.4193,12.4477,12.4193,12.4406,51000.0
2010-07-15 12:50:00,35.02,35.11,35.02,35.11,46300.0,12.4371,12.469,12.4371,12.469,46300.0
2010-07-15 12:55:00,35.11,35.13,35.03,35.04,34100.0,12.469,12.4761,12.4406,12.4442,34100.0
2010-07-15 13:00:00,35.04,35.1,35.04,35.05,57300.0,12.4442,12.4655,12.4442,12.4477,57300.0
2010-07-15 13:05:00,35.06,35.13,35.06,35.09,95100.0,12.4513,12.4761,12.4513,12.4619,95100.0
2010-07-15 13:10:00,35.1,35.11,35.04,35.09,77800.0,12.4655,12.469,12.4442,12.4619,77800.0
2010-07-15 13:15:00,35.09,35.15,35.09,35.15,62000.0,12.4619,12.4832,12.4619,12.4832,62000.0
2010-07-15 13:20:00,35.15,35.19,35.14,35.19,75500.0,12.4832,12.4974,12.4797,12.4974,75500.0
2010-07-15 13:25:00,35.19,35.21,35.13,35.18,47300.0,12.4974,12.5045,12.4761,12.4939,47300.0
2010-07-15 13:30:00,35.18,35.21,35.09,35.13,56400.0,12.4939,12.5045,12.4619,12.4761,56400.0
2010-07-15 13:35:00,35.13,35.14,35.09,35.11,86700.0,12.4761,12.4797,12.4619,12.469,86700.0
2010-07-15 13:40:00,35.11,35.12,35.08,35.1,63900.0,12.469,12.4726,12.4584,12.4655,63900.0
2010-07-15 13:45:00,35.1,35.16,35.1,35.13,59100.0,12.4655,12.4868,12.4655,12.4761,59100.0
2010-07-15 13:50:00,35.13,35.14,34.97,34.98,242400.0,12.4761,12.4797,12.4193,12.4228,242400.0
2010-07-15 13:55:00,34.98,35.0,34.97,35.0,94300.0,12.4228,12.43,12.4193,12.43,94300.0
2010-07-15 14:00:00,35.0,35.07,34.97,35.03,159300.0,12.43,12.4548,12.4193,12.4406,159300.0
2010-07-15 14:05:00,35.04,35.05,34.97,34.97,118100.0,12.4442,12.4477,12.4193,12.4193,118100.0
2010-07-15 14:10:00,34.98,35.0,34.95,34.96,77400.0,12.4228,12.43,12.4122,12.4157,77400.0
2010-07-15 14:15:00,34.96,35.07,34.95,35.06,123000.0,12.4157,12.4548,12.4122,12.4513,123000.0
2010-07-15 14:20:00,35.07,35.11,35.03,35.03,85300.0,12.4548,12.469,12.4406,12.4406,85300.0
2010-07-15 14:25:00,35.03,35.12,35.01,35.12,84900.0,12.4406,12.4726,12.4335,12.4726,84900.0
2010-07-15 14:30:00,35.12,35.13,35.07,35.07,88500.0,12.4726,12.4761,12.4548,12.4548,88500.0
2010-07-15 14:35:00,35.07,35.08,34.98,35.0,303000.0,12.4548,12.4584,12.4228,12.43,303000.0
2010-07-15 14:40:00,35.01,35.02,34.97,34.98,142100.0,12.4335,12.4371,12.4193,12.4228,142100.0
2010-07-15 14:45:00,34.99,35.06,34.97,35.06,57600.0,12.4264,12.4513,12.4193,12.4513,57600.0
2010-07-15 14:50:00,35.05,35.11,35.04,35.08,60800.0,12.4477,12.469,12.4442,12.4584,60800.0
2010-07-15 14:55:00,35.09,35.12,35.03,35.03,93500.0,12.4619,12.4726,12.4406,12.4406,93500.0
2010-07-15 15:00:00,35.04,35.09,35.01,35.03,146200.0,12.4442,12.4619,12.4335,12.4406,146200.0
2010-07-15 15:05:00,35.03,35.05,34.95,34.95,129600.0,12.4406,12.4477,12.4122,12.4122,129600.0
2010-07-15 15:10:00,34.95,34.98,34.91,34.91,96000.0,12.4122,12.4228,12.398,12.398,96000.0
2010-07-15 15:15:00,34.91,34.96,34.9,34.94,115900.0,12.398,12.4157,12.3944,12.4086,115900.0
2010-07-15 15:20:00,34.93,35.01,34.89,34.94,111400.0,12.4051,12.4335,12.3909,12.4086,111400.0
2010-07-15 15:25:00,34.94,35.06,34.92,35.05,202800.0,12.4086,12.4513,12.4015,12.4477,202800.0
2010-07-15 15:30:00,35.05,35.12,35.03,35.08,219500.0,12.4477,12.4726,12.4406,12.4584,219500.0
2010-07-15 15:35:00,35.08,35.2,35.07,35.11,310300.0,12.4584,12.501,12.4548,12.469,310300.0
2010-07-15 15:40:00,35.11,35.2,35.08,35.19,563000.0,12.469,12.501,12.4584,12.4974,563000.0
2010-07-15 15:45:00,35.19,35.22,35.14,35.15,878500.0,12.4974,12.5081,12.4797,12.4832,878500.0
2010-07-15 15:50:00,35.15,35.35,35.14,35.34,541800.0,12.4832,12.5542,12.4797,12.5507,541800.0
2010-07-15 15:55:00,35.35,35.38,35.25,35.28,470100.0,12.5542,12.5649,12.5187,12.5294,470100.0
2010-07-16 09:30:00,34.94,34.94,34.73,34.84,218000.0,12.4086,12.4086,12.3341,12.3731,218000.0
2010-07-16 09:35:00,34.84,34.97,34.84,34.94,246700.0,12.3731,12.4193,12.3731,12.4086,246700.0
2010-07-16 09:40:00,34.94,35.03,34.93,35.02,189000.0,12.4086,12.4406,12.4051,12.4371,189000.0
2010-07-16 09:45:00,35.01,35.03,34.89,34.92,196600.0,12.4335,12.4406,12.3909,12.4015,196600.0
2010-07-16 09:50:00,34.92,34.96,34.85,34.93,171700.0,12.4015,12.4157,12.3767,12.4051,171700.0
2010-07-16 09:55:00,34.91,34.92,34.74,34.78,312900.0,12.398,12.4015,12.3376,12.3518,312900.0
2010-07-16 10:00:00,34.78,34.83,34.76,34.79,139300.0,12.3518,12.3696,12.3447,12.3554,139300.0
2010-07-16 10:05:00,34.8,34.81,34.63,34.65,187000.0,12.3589,12.3625,12.2985,12.3057,187000.0
2010-07-16 10:10:00,34.65,34.72,34.62,34.72,115100.0,12.3057,12.3305,12.295,12.3305,115100.0
2010-07-16 10:15:00,34.71,34.74,34.65,34.72,97900.0,12.327,12.3376,12.3057,12.3305,97900.0
2010-07-16 10:20:00,34.73,34.82,34.72,34.8,114900.0,12.3341,12.366,12.3305,12.3589,114900.0
2010-07-16 10:25:00,34.79,34.79,34.68,34.7,154000.0,12.3554,12.3554,12.3163,12.3234,154000.0
2010-07-16 10:30:00,34.71,34.73,34.65,34.72,77900.0,12.327,12.3341,12.3057,12.3305,77900.0
2010-07-16 10:35:00,34.71,34.76,34.68,34.73,67200.0,12.327,12.3447,12.3163,12.3341,67200.0
2010-07-16 10:40:00,34.73,34.79,34.71,34.79,72500.0,12.3341,12.3554,12.327,12.3554,72500.0
2010-07-16 10:45:00,34.79,34.79,34.7,34.72,80300.0,12.3554,12.3554,12.3234,12.3305,80300.0
2010-07-16 10:50:00,34.72,34.74,34.68,34.69,71000.0,12.3305,12.3376,12.3163,12.3199,71000.0
2010-07-16 10:55:00,34.69,34.75,34.68,34.74,73100.0,12.3199,12.3412,12.3163,12.3376,73100.0
2010-07-16 11:00:00,34.74,34.76,34.69,34.69,137700.0,12.3376,12.3447,12.3199,12.3199,137700.0
2010-07-16 11:05:00,34.69,34.71,34.62,34.66,285300.0,12.3199,12.327,12.295,12.3092,285300.0
2010-07-16 11:10:00,34.66,34.68,34.64,34.67,80700.0,12.3092,12.3163,12.3021,12.3128,80700.0
2010-07-16 11:15:00,34.66,34.69,34.63,34.63,112800.0,12.3092,12.3199,12.2985,12.2985,112800.0
2010-07-16 11:20:00,34.63,34.63,34.54,34.55,163400.0,12.2985,12.2985,12.2666,12.2701,163400.0
2010-07-16 11:25:00,34.55,34.69,34.53,34.68,148300.0,12.2701,12.3199,12.263,12.3163,148300.0
2010-07-16 11:30:00,34.69,34.69,34.57,34.57,273900.0,12.3199,12.3199,12.2772,12.2772,273900.0
2010-07-16 11:35:00,34.57,34.63,34.56,34.59,215400.0,12.2772,12.2985,12.2737,12.2843,215400.0
2010-07-16 11:40:00,34.59,34.63,34.58,34.59,116700.0,12.2843,12.2985,12.2808,12.2843,116700.0
2010-07-16 11:45:00,34.58,34.6,34.53,34.57,182800.0,12.2808,12.2879,12.263,12.2772,182800.0
2010-07-16 11:50:00,34.57,34.59,34.53,34.56,137300.0,12.2772,12.2843,12.263,12.2737,137300.0
2010-07-16 11:55:00,34.55,34.58,34.54,34.57,120000.0,12.2701,12.2808,12.2666,12.2772,120000.0
2010-07-16 12:00:00,34.57,34.61,34.55,34.61,111400.0,12.2772,12.2914,12.2701,12.2914,111400.0
2010-07-16 12:05:00,34.61,34.65,34.58,34.6,130400.0,12.2914,12.3057,12.2808,12.2879,130400.0
2010-07-16 12:10:00,34.6,34.66,34.57,34.59,140600.0,12.2879,12.3092,12.2772,12.2843,140600.0
2010-07-16 12:15:00,34.6,34.61,34.54,34.6,92800.0,12.2879,12.2914,12.2666,12.2879,92800.0
2010-07-16 12:20:00,34.6,34.63,34.59,34.63,93400.0,12.2879,12.2985,12.2843,12.2985,93400.0
2010-07-16 12:25:00,34.63,34.7,34.61,34.69,86400.0,12.2985,12.3234,12.2914,12.3199,86400.0
2010-07-16 12:30:00,34.69,34.72,34.64,34.71,112100.0,12.3199,12.3305,12.3021,12.327,112100.0
2010-07-16 12:35:00,34.7,34.73,34.67,34.69,94300.0,12.3234,12.3341,12.3128,12.3199,94300.0
2010-07-16 12:40:00,34.69,34.73,34.68,34.68,68900.0,12.3199,12.3341,12.3163,12.3163,68900.0
2010-07-16 12:45:00,34.69,34.7,34.65,34.69,159200.0,12.3199,12.3234,12.3057,12.3199,159200.0
2010-07-16 12:50:00,34.69,34.7,34.63,34.66,61900.0,12.3199,12.3234,12.2985,12.3092,61900.0
2010-07-16 12:55:00,34.66,34.69,34.58,34.6,65000.0,12.3092,12.3199,12.2808,12.2879,65000.0
2010-07-16 13:00:00,34.6,34.66,34.59,34.61,120900.0,12.2879,12.3092,12.2843,12.2914,120900.0
2010-07-16 13:05:00,34.61,34.66,34.61,34.62,86800.0,12.2914,12.3092,12.2914,12.295,86800.0
2010-07-16 13:10:00,34.61,34.63,34.58,34.6,72200.0,12.2914,12.2985,12.2808,12.2879,72200.0
2010-07-16 13:15:00,34.6,34.66,34.59,34.63,67500.0,12.2879,12.3092,12.2843,12.2985,67500.0
2010-07-16 13:20:00,34.63,34.65,34.6,34.64,104500.0,12.2985,12.3057,12.2879,12.3021,104500.0
2010-07-16 13:25:00,34.64,34.64,34.56,34.57,109100.0,12.3021,12.3021,12.2737,12.2772,109100.0
2010-07-16 13:30:00,34.57,34.63,34.53,34.61,90800.0,12.2772,12.2985,12.263,12.2914,90800.0
2010-07-16 13:35:00,34.61,34.64,34.58,34.6,33500.0,12.2914,12.3021,12.2808,12.2879,33500.0
2010-07-16 13:40:00,34.6,34.6,34.54,34.54,104900.0,12.2879,12.2879,12.2666,12.2666,104900.0
2010-07-16 13:45:00,34.54,34.55,34.51,34.54,102100.0,12.2666,12.2701,12.2559,12.2666,102100.0
2010-07-16 13:50:00,34.53,34.55,34.5,34.52,85500.0,12.263,12.2701,12.2524,12.2595,85500.0
2010-07-16 13:55:00,34.51,34.56,34.51,34.53,61800.0,12.2559,12.2737,12.2559,12.263,61800.0
2010-07-16 14:00:00,34.53,34.6,34.52,34.59,62300.0,12.263,12.2879,12.2595,12.2843,62300.0
2010-07-16 14:05:00,34.59,34.59,34.53,34.58,88400.0,12.2843,12.2843,12.263,12.2808,88400.0
2010-07-16 14:10:00,34.57,34.61,34.56,34.58,51800.0,12.2772,12.2914,12.2737,12.2808,51800.0
2010-07-16 14:15:00,34.59,34.6,34.53,34.54,60200.0,12.2843,12.2879,12.263,12.2666,60200.0
2010-07-16 14:20:00,34.54,34.59,34.53,34.58,41600.0,12.2666,12.2843,12.263,12.2808,41600.0
2010-07-16 14:25:00,34.59,34.63,34.58,34.59,79100.0,12.2843,12.2985,12.2808,12.2843,79100.0
2010-07-16 14:30:00,34.59,34.62,34.56,34.62,88600.0,12.2843,12.295,12.2737,12.295,88600.0
2010-07-16 14:35:00,34.62,34.62,34.57,34.6,92200.0,12.295,12.295,12.2772,12.2879,92200.0
2010-07-16 14:40:00,34.6,34.61,34.57,34.59,69300.0,12.2879,12.2914,12.2772,12.2843,69300.0
2010-07-16 14:45:00,34.59,34.64,34.58,34.63,87100.0,12.2843,12.3021,12.2808,12.2985,87100.0
2010-07-16 14:50:00,34.63,34.69,34.6,34.66,147300.0,12.2985,12.3199,12.2879,12.3092,147300.0
2010-07-16 14:55:00,34.65,34.7,34.61,34.63,124500.0,12.3057,12.3234,12.2914,12.2985,124500.0
2010-07-16 15:00:00,34.64,34.66,34.6,34.63,103300.0,12.3021,12.3092,12.2879,12.2985,103300.0
2010-07-16 15:05:00,34.63,34.65,34.61,34.62,152800.0,12.2985,12.3057,12.2914,12.295,152800.0
2010-07-16 15:10:00,34.62,34.63,34.58,34.62,107500.0,12.295,12.2985,12.2808,12.295,107500.0
2010-07-16 15:15:00,34.61,34.62,34.56,34.59,75100.0,12.2914,12.295,12.2737,12.2843,75100.0
2010-07-16 15:20:00,34.58,34.6,34.51,34.52,107800.0,12.2808,12.2879,12.2559,12.2595,107800.0
2010-07-16 15:25:00,34.52,34.55,34.5,34.54,140100.0,12.2595,12.2701,12.2524,12.2666,140100.0
2010-07-16 15:30:00,34.54,34.56,34.52,34.54,77500.0,12.2666,12.2737,12.2595,12.2666,77500.0
2010-07-16 15:35:00,34.54,34.62,34.53,34.55,209400.0,12.2666,12.295,12.263,12.2701,209400.0
2010-07-16 15:40:00,34.55,34.62,34.55,34.6,201600.0,12.2701,12.295,12.2701,12.2879,201600.0
2010-07-16 15:45:00,34.6,34.6,34.5,34.51,220000.0,12.2879,12.2879,12.2524,12.2559,220000.0
2010-07-16 15:50:00,34.51,34.6,34.5,34.6,281500.0,12.2559,12.2879,12.2524,12.2879,281500.0
2010-07-16 15:55:00,34.59,34.63,34.51,34.52,441100.0,12.2843,12.2985,12.2559,12.2595,441100.0
2010-07-19 09:30:00,34.6,34.7,34.46,34.66,601300.0,12.2879,12.3234,12.2382,12.3092,601300.0
2010-07-19 09:35:00,34.67,34.74,34.66,34.7,255200.0,12.3128,12.3376,12.3092,12.3234,255200.0
2010-07-19 09:40:00,34.7,34.82,34.7,34.81,272100.0,12.3234,12.366,12.3234,12.3625,272100.0
2010-07-19 09:45:00,34.81,34.89,34.74,34.78,212100.0,12.3625,12.3909,12.3376,12.3518,212100.0
2010-07-19 09:50:00,34.78,34.79,34.63,34.66,233500.0,12.3518,12.3554,12.2985,12.3092,233500.0
2010-07-19 09:55:00,34.67,34.72,34.64,34.64,126700.0,12.3128,12.3305,12.3021,12.3021,126700.0
2010-07-19 10:00:00,34.64,34.65,34.53,34.53,155000.0,12.3021,12.3057,12.263,12.263,155000.0
2010-07-19 10:05:00,34.53,34.63,34.51,34.51,174400.0,12.263,12.2985,12.2559,12.2559,174400.0
2010-07-19 10:10:00,34.51,34.53,34.37,34.41,249800.0,12.2559,12.263,12.2062,12.2204,249800.0
2010-07-19 10:15:00,34.4,34.51,34.4,34.47,127900.0,12.2169,12.2559,12.2169,12.2417,127900.0
2010-07-19 10:20:00,34.47,34.49,34.37,34.37,139000.0,12.2417,12.2488,12.2062,12.2062,139000.0
2010-07-19 10:25:00,34.37,34.42,34.35,34.39,138300.0,12.2062,12.224,12.1991,12.2133,138300.0
2010-07-19 10:30:00,34.39,34.45,34.37,34.42,229600.0,12.2133,12.2346,12.2062,12.224,229600.0
2010-07-19 10:35:00,34.42,34.48,34.4,34.4,207000.0,12.224,12.2453,12.2169,12.2169,207000.0
2010-07-19 10:40:00,34.4,34.52,34.36,34.52,232500.0,12.2169,12.2595,12.2027,12.2595,232500.0
2010-07-19 10:45:00,34.51,34.53,34.44,34.45,80800.0,12.2559,12.263,12.2311,12.2346,80800.0
2010-07-19 10:50:00,34.45,34.45,34.37,34.4,104100.0,12.2346,12.2346,12.2062,12.2169,104100.0
2010-07-19 10:55:00,34.39,34.44,34.33,34.43,85900.0,12.2133,12.2311,12.192,12.2275,85900.0
2010-07-19 11:00:00,34.43,34.52,34.4,34.5,76700.0,12.2275,12.2595,12.2169,12.2524,76700.0
2010-07-19 11:05:00,34.5,34.59,34.49,34.56,104200.0,12.2524,12.2843,12.2488,12.2737,104200.0
2010-07-19 11:10:00,34.57,34.58,34.5,34.51,76000.0,12.2772,12.2808,12.2524,12.2559,76000.0
2010-07-19 11:15:00,34.51,34.55,34.49,34.51,70500.0,12.2559,12.2701,12.2488,12.2559,70500.0
2010-07-19 11:20:00,34.5,34.54,34.49,34.53,37200.0,12.2524,12.2666,12.2488,12.263,37200.0
2010-07-19 11:25:00,34.54,34.58,34.51,34.58,60600.0,12.2666,12.2808,12.2559,12.2808,60600.0
2010-07-19 11:30:00,34.58,34.58,34.51,34.52,64100.0,12.2808,12.2808,12.2559,12.2595,64100.0
2010-07-19 11:35:00,34.53,34.53,34.39,34.42,165400.0,12.263,12.263,12.2133,12.224,165400.0
2010-07-19 11:40:00,34.42,34.48,34.42,34.47,65100.0,12.224,12.2453,12.224,12.2417,65100.0
2010-07-19 11:45:00,34.47,34.47,34.4,34.42,82500.0,12.2417,12.2417,12.2169,12.224,82500.0
2010-07-19 11:50:00,34.43,34.45,34.4,34.43,59500.0,12.2275,12.2346,12.2169,12.2275,59500.0
2010-07-19 11:55:00,34.43,34.48,34.4,34.47,75200.0,12.2275,12.2453,12.2169,12.2417,75200.0
2010-07-19 12:00:00,34.48,34.5,34.39,34.39,120900.0,12.2453,12.2524,12.2133,12.2133,120900.0
2010-07-19 12:05:00,34.39,34.43,34.38,34.41,56500.0,12.2133,12.2275,12.2098,12.2204,56500.0
2010-07-19 12:10:00,34.41,34.41,34.3,34.31,91200.0,12.2204,12.2204,12.1814,12.1849,91200.0
2010-07-19 12:15:00,34.31,34.45,34.3,34.44,74400.0,12.1849,12.2346,12.1814,12.2311,74400.0
2010-07-19 12:20:00,34.43,34.48,34.42,34.43,117600.0,12.2275,12.2453,12.224,12.2275,117600.0
2010-07-19 12:25:00,34.43,34.45,34.41,34.45,72500.0,12.2275,12.2346,12.2204,12.2346,72500.0
2010-07-19 12:30:00,34.45,34.45,34.37,34.38,93000.0,12.2346,12.2346,12.2062,12.2098,93000.0
2010-07-19 12:35:00,34.38,34.43,34.38,34.43,52000.0,12.2098,12.2275,12.2098,12.2275,52000.0
2010-07-19 12:40:00,34.43,34.48,34.42,34.48,50000.0,12.2275,12.2453,12.224,12.2453,50000.0
2010-07-19 12:45:00,34.47,34.56,34.47,34.54,49500.0,12.2417,12.2737,12.2417,12.2666,49500.0
2010-07-19 12:50:00,34.54,34.58,34.51,34.53,38900.0,12.2666,12.2808,12.2559,12.263,38900.0
2010-07-19 12:55:00,34.52,34.52,34.45,34.49,38700.0,12.2595,12.2595,12.2346,12.2488,38700.0
2010-07-19 13:00:00,34.48,34.5,34.46,34.48,39700.0,12.2453,12.2524,12.2382,12.2453,39700.0
2010-07-19 13:05:00,34.47,34.51,34.46,34.51,63300.0,12.2417,12.2559,12.2382,12.2559,63300.0
2010-07-19 13:10:00,34.51,34.52,34.44,34.44,87900.0,12.2559,12.2595,12.2311,12.2311,87900.0
2010-07-19 13:15:00,34.45,34.45,34.4,34.41,29900.0,12.2346,12.2346,12.2169,12.2204,29900.0
2010-07-19 13:20:00,34.4,34.41,34.38,34.4,29700.0,12.2169,12.2204,12.2098,12.2169,29700.0
2010-07-19 13:25:00,34.4,34.4,34.33,34.37,65400.0,12.2169,12.2169,12.192,12.2062,65400.0
2010-07-19 13:30:00,34.37,34.42,34.37,34.38,33400.0,12.2062,12.224,12.2062,12.2098,33400.0
2010-07-19 13:35:00,34.37,34.37,34.32,34.35,35600.0,12.2062,12.2062,12.1885,12.1991,35600.0
2010-07-19 13:40:00,34.36,34.37,34.32,34.32,46100.0,12.2027,12.2062,12.1885,12.1885,46100.0
2010-07-19 13:45:00,34.32,34.36,34.32,34.35,70400.0,12.1885,12.2027,12.1885,12.1991,70400.0
2010-07-19 13:50:00,34.36,34.36,34.32,34.35,42700.0,12.2027,12.2027,12.1885,12.1991,42700.0
2010-07-19 13:55:00,34.35,34.36,34.33,34.33,51100.0,12.1991,12.2027,12.192,12.192,51100.0
2010-07-19 14:00:00,34.32,34.38,34.32,34.37,74200.0,12.1885,12.2098,12.1885,12.2062,74200.0
2010-07-19 14:05:00,34.38,34.41,34.37,34.41,85800.0,12.2098,12.2204,12.2062,12.2204,85800.0
2010-07-19 14:10:00,34.4,34.5,34.39,34.49,160500.0,12.2169,12.2524,12.2133,12.2488,160500.0
2010-07-19 14:15:00,34.5,34.53,34.49,34.52,87700.0,12.2524,12.263,12.2488,12.2595,87700.0
2010-07-19 14:20:00,34.52,34.52,34.48,34.5,97600.0,12.2595,12.2595,12.2453,12.2524,97600.0
2010-07-19 14:25:00,34.5,34.51,34.47,34.47,29600.0,12.2524,12.2559,12.2417,12.2417,29600.0
2010-07-19 14:30:00,34.48,34.51,34.45,34.51,76200.0,12.2453,12.2559,12.2346,12.2559,76200.0
2010-07-19 14:35:00,34.5,34.54,34.5,34.53,73600.0,12.2524,12.2666,12.2524,12.263,73600.0
2010-07-19 14:40:00,34.53,34.55,34.51,34.54,54300.0,12.263,12.2701,12.2559,12.2666,54300.0
2010-07-19 14:45:00,34.55,34.63,34.54,34.62,114100.0,12.2701,12.2985,12.2666,12.295,114100.0
2010-07-19 14:50:00,34.63,34.68,34.6,34.66,109600.0,12.2985,12.3163,12.2879,12.3092,109600.0
2010-07-19 14:55:00,34.66,34.66,34.59,34.59,79800.0,12.3092,12.3092,12.2843,12.2843,79800.0
2010-07-19 15:00:00,34.6,34.66,34.55,34.66,69500.0,12.2879,12.3092,12.2701,12.3092,69500.0
2010-07-19 15:05:00,34.66,34.71,34.63,34.7,100600.0,12.3092,12.327,12.2985,12.3234,100600.0
2010-07-19 15:10:00,34.7,34.72,34.69,34.7,71300.0,12.3234,12.3305,12.3199,12.3234,71300.0
2010-07-19 15:15:00,34.71,34.72,34.65,34.65,63800.0,12.327,12.3305,12.3057,12.3057,63800.0
2010-07-19 15:20:00,34.65,34.65,34.6,34.61,62800.0,12.3057,12.3057,12.2879,12.2914,62800.0
2010-07-19 15:25:00,34.61,34.61,34.53,34.57,74400.0,12.2914,12.2914,12.263,12.2772,74400.0
2010-07-19 15:30:00,34.56,34.59,34.52,34.57,129200.0,12.2737,12.2843,12.2595,12.2772,129200.0
2010-07-19 15:35:00,34.57,34.59,34.49,34.52,117100.0,12.2772,12.2843,12.2488,12.2595,117100.0
2010-07-19 15:40:00,34.52,34.61,34.47,34.61,161800.0,12.2595,12.2914,12.2417,12.2914,161800.0
2010-07-19 15:45:00,34.61,34.63,34.55,34.59,258500.0,12.2914,12.2985,12.2701,12.2843,258500.0
2010-07-19 15:50:00,34.58,34.63,34.56,34.62,201200.0,12.2808,12.2985,12.2737,12.295,201200.0
2010-07-19 15:55:00,34.63,34.67,34.6,34.62,365400.0,12.2985,12.3128,12.2879,12.295,365400.0
2010-07-20 09:30:00,34.19,34.36,34.11,34.35,198600.0,12.1423,12.2027,12.1139,12.1991,198600.0
2010-07-20 09:35:00,34.35,34.61,34.35,34.58,460200.0,12.1991,12.2914,12.1991,12.2808,460200.0
2010-07-20 09:40:00,34.57,34.83,34.56,34.8,304700.0,12.2772,12.3696,12.2737,12.3589,304700.0
2010-07-20 09:45:00,34.8,34.9,34.79,34.88,276600.0,12.3589,12.3944,12.3554,12.3873,276600.0
2010-07-20 09:50:00,34.88,35.05,34.86,35.01,334000.0,12.3873,12.4477,12.3802,12.4335,334000.0
2010-07-20 09:55:00,35.01,35.04,34.97,35.01,168200.0,12.4335,12.4442,12.4193,12.4335,168200.0
2010-07-20 10:00:00,35.01,35.12,34.95,34.96,277700.0,12.4335,12.4726,12.4122,12.4157,277700.0
2010-07-20 10:05:00,34.95,34.96,34.87,34.91,206000.0,12.4122,12.4157,12.3838,12.398,206000.0
2010-07-20 10:10:00,34.92,34.96,34.88,34.88,175200.0,12.4015,12.4157,12.3873,12.3873,175200.0
2010-07-20 10:15:00,34.89,35.04,34.89,35.02,244200.0,12.3909,12.4442,12.3909,12.4371,244200.0
2010-07-20 10:20:00,35.01,35.25,35.01,35.24,230200.0,12.4335,12.5187,12.4335,12.5152,230200.0
2010-07-20 10:25:00,35.24,35.25,35.16,35.21,200400.0,12.5152,12.5187,12.4868,12.5045,200400.0
2010-07-20 10:30:00,35.2,35.29,35.17,35.27,156000.0,12.501,12.5329,12.4903,12.5258,156000.0
2010-07-20 10:35:00,35.27,35.29,35.21,35.25,136500.0,12.5258,12.5329,12.5045,12.5187,136500.0
2010-07-20 10:40:00,35.25,35.3,35.2,35.21,156500.0,12.5187,12.5365,12.501,12.5045,156500.0
2010-07-20 10:45:00,35.21,35.27,35.2,35.25,143600.0,12.5045,12.5258,12.501,12.5187,143600.0
2010-07-20 10:50:00,35.24,35.26,35.2,35.23,110900.0,12.5152,12.5223,12.501,12.5116,110900.0
2010-07-20 10:55:00,35.24,35.25,35.17,35.21,78900.0,12.5152,12.5187,12.4903,12.5045,78900.0
2010-07-20 11:00:00,35.21,35.42,35.21,35.4,244400.0,12.5045,12.5791,12.5045,12.572,244400.0
2010-07-20 11:05:00,35.4,35.51,35.36,35.51,159600.0,12.572,12.6111,12.5578,12.6111,159600.0
2010-07-20 11:10:00,35.51,35.61,35.5,35.61,159600.0,12.6111,12.6466,12.6075,12.6466,159600.0
2010-07-20 11:15:00,35.6,35.77,35.59,35.73,225700.0,12.643,12.7034,12.6395,12.6892,225700.0
2010-07-20 11:20:00,35.73,35.73,35.64,35.68,101400.0,12.6892,12.6892,12.6572,12.6714,101400.0
2010-07-20 11:25:00,35.68,35.72,35.67,35.69,78000.0,12.6714,12.6857,12.6679,12.675,78000.0
2010-07-20 11:30:00,35.68,35.7,35.63,35.65,121800.0,12.6714,12.6785,12.6537,12.6608,121800.0
2010-07-20 11:35:00,35.64,35.65,35.6,35.61,86100.0,12.6572,12.6608,12.643,12.6466,86100.0
2010-07-20 11:40:00,35.61,35.66,35.58,35.66,93700.0,12.6466,12.6643,12.6359,12.6643,93700.0
2010-07-20 11:45:00,35.67,35.74,35.66,35.72,82600.0,12.6679,12.6928,12.6643,12.6857,82600.0
2010-07-20 11:50:00,35.72,35.74,35.62,35.64,136400.0,12.6857,12.6928,12.6501,12.6572,136400.0
2010-07-20 11:55:00,35.65,35.68,35.64,35.65,83100.0,12.6608,12.6714,12.6572,12.6608,83100.0
2010-07-20 12:00:00,35.64,35.66,35.6,35.63,141000.0,12.6572,12.6643,12.643,12.6537,141000.0
2010-07-20 12:05:00,35.63,35.69,35.63,35.67,77400.0,12.6537,12.675,12.6537,12.6679,77400.0
2010-07-20 12:10:00,35.67,35.68,35.56,35.56,85900.0,12.6679,12.6714,12.6288,12.6288,85900.0
2010-07-20 12:15:00,35.56,35.56,35.48,35.54,115100.0,12.6288,12.6288,12.6004,12.6217,115100.0
2010-07-20 12:20:00,35.54,35.57,35.5,35.5,43100.0,12.6217,12.6324,12.6075,12.6075,43100.0
2010-07-20 12:25:00,35.5,35.59,35.49,35.56,64300.0,12.6075,12.6395,12.604,12.6288,64300.0
2010-07-20 12:30:00,35.56,35.63,35.56,35.63,98200.0,12.6288,12.6537,12.6288,12.6537,98200.0
2010-07-20 12:35:00,35.63,35.64,35.57,35.57,56700.0,12.6537,12.6572,12.6324,12.6324,56700.0
2010-07-20 12:40:00,35.57,35.6,35.55,35.59,82200.0,12.6324,12.643,12.6253,12.6395,82200.0
2010-07-20 12:45:00,35.59,35.67,35.59,35.65,54100.0,12.6395,12.6679,12.6395,12.6608,54100.0
2010-07-20 12:50:00,35.66,35.66,35.61,35.62,28600.0,12.6643,12.6643,12.6466,12.6501,28600.0
2010-07-20 12:55:00,35.62,35.7,35.61,35.68,71000.0,12.6501,12.6785,12.6466,12.6714,71000.0
2010-07-20 13:00:00,35.69,35.7,35.67,35.7,76700.0,12.675,12.6785,12.6679,12.6785,76700.0
2010-07-20 13:05:00,35.71,35.73,35.69,35.7,52900.0,12.6821,12.6892,12.675,12.6785,52900.0
2010-07-20 13:10:00,35.7,35.71,35.58,35.59,61100.0,12.6785,12.6821,12.6359,12.6395,61100.0
2010-07-20 13:15:00,35.58,35.71,35.58,35.71,82500.0,12.6359,12.6821,12.6359,12.6821,82500.0
2010-07-20 13:20:00,35.71,35.74,35.7,35.7,59400.0,12.6821,12.6928,12.6785,12.6785,59400.0
2010-07-20 13:25:00,35.69,35.75,35.69,35.72,45200.0,12.675,12.6963,12.675,12.6857,45200.0
2010-07-20 13:30:00,35.72,35.79,35.71,35.77,58500.0,12.6857,12.7105,12.6821,12.7034,58500.0
2010-07-20 13:35:00,35.77,35.86,35.77,35.84,118200.0,12.7034,12.7354,12.7034,12.7283,118200.0
2010-07-20 13:40:00,35.84,35.85,35.78,35.82,85500.0,12.7283,12.7318,12.707,12.7212,85500.0
2010-07-20 13:45:00,35.82,35.85,35.77,35.79,76100.0,12.7212,12.7318,12.7034,12.7105,76100.0
2010-07-20 13:50:00,35.8,35.87,35.77,35.86,84900.0,12.7141,12.7389,12.7034,12.7354,84900.0
2010-07-20 13:55:00,35.86,35.95,35.86,35.94,104200.0,12.7354,12.7673,12.7354,12.7638,104200.0
2010-07-20 14:00:00,35.95,35.97,35.87,35.91,303100.0,12.7673,12.7744,12.7389,12.7531,303100.0
2010-07-20 14:05:00,35.91,35.95,35.88,35.89,110200.0,12.7531,12.7673,12.7425,12.746,110200.0
2010-07-20 14:10:00,35.88,35.89,35.85,35.85,143300.0,12.7425,12.746,12.7318,12.7318,143300.0
2010-07-20 14:15:00,35.85,35.86,35.8,35.85,82800.0,12.7318,12.7354,12.7141,12.7318,82800.0
2010-07-20 14:20:00,35.85,35.85,35.74,35.75,74900.0,12.7318,12.7318,12.6928,12.6963,74900.0
2010-07-20 14:25:00,35.76,35.83,35.74,35.81,79600.0,12.6999,12.7247,12.6928,12.7176,79600.0
2010-07-20 14:30:00,35.81,35.88,35.78,35.86,142000.0,12.7176,12.7425,12.707,12.7354,142000.0
2010-07-20 14:35:00,35.86,35.9,35.8,35.85,150600.0,12.7354,12.7496,12.7141,12.7318,150600.0
2010-07-20 14:40:00,35.86,35.88,35.83,35.85,108000.0,12.7354,12.7425,12.7247,12.7318,108000.0
2010-07-20 14:45:00,35.84,35.92,35.8,35.9,80600.0,12.7283,12.7567,12.7141,12.7496,80600.0
2010-07-20 14:50:00,35.91,35.95,35.88,35.9,101400.0,12.7531,12.7673,12.7425,12.7496,101400.0
2010-07-20 14:55:00,35.9,35.91,35.86,35.89,70200.0,12.7496,12.7531,12.7354,12.746,70200.0
2010-07-20 15:00:00,35.89,35.9,35.84,35.89,112000.0,12.746,12.7496,12.7283,12.746,112000.0
2010-07-20 15:05:00,35.89,35.93,35.86,35.93,121900.0,12.746,12.7602,12.7354,12.7602,121900.0
2010-07-20 15:10:00,35.93,36.07,35.91,36.05,127300.0,12.7602,12.81,12.7531,12.8028,127300.0
2010-07-20 15:15:00,36.05,36.08,36.02,36.02,152200.0,12.8028,12.8135,12.7922,12.7922,152200.0
2010-07-20 15:20:00,36.01,36.08,36.0,36.08,196000.0,12.7886,12.8135,12.7851,12.8135,196000.0
2010-07-20 15:25:00,36.07,36.13,36.01,36.03,248700.0,12.81,12.8313,12.7886,12.7957,248700.0
2010-07-20 15:30:00,36.03,36.1,36.02,36.07,190500.0,12.7957,12.8206,12.7922,12.81,190500.0
2010-07-20 15:35:00,36.07,36.12,36.04,36.04,189100.0,12.81,12.8277,12.7993,12.7993,189100.0
2010-07-20 15:40:00,36.05,36.08,35.98,36.04,317400.0,12.8028,12.8135,12.778,12.7993,317400.0
2010-07-20 15:45:00,36.04,36.08,36.01,36.08,255800.0,12.7993,12.8135,12.7886,12.8135,255800.0
2010-07-20 15:50:00,36.08,36.13,36.04,36.09,597000.0,12.8135,12.8313,12.7993,12.8171,597000.0
2010-07-20 15:55:00,36.08,36.1,36.03,36.05,637700.0,12.8135,12.8206,12.7957,12.8028,637700.0
2010-07-21 09:30:00,36.45,36.56,36.33,36.42,335000.0,12.9449,12.984,12.9023,12.9343,335000.0
2010-07-21 09:35:00,36.42,36.47,36.25,36.27,263300.0,12.9343,12.952,12.8739,12.881,263300.0
2010-07-21 09:40:00,36.27,36.41,36.17,36.39,144500.0,12.881,12.9307,12.8455,12.9236,144500.0
2010-07-21 09:45:00,36.38,36.38,36.16,36.2,184100.0,12.92,12.92,12.8419,12.8561,184100.0
2010-07-21 09:50:00,36.21,36.26,36.1,36.1,115300.0,12.8597,12.8774,12.8206,12.8206,115300.0
2010-07-21 09:55:00,36.1,36.19,36.04,36.18,129100.0,12.8206,12.8526,12.7993,12.849,129100.0
2010-07-21 10:00:00,36.18,36.2,36.12,36.2,159400.0,12.849,12.8561,12.8277,12.8561,159400.0
2010-07-21 10:05:00,36.19,36.2,36.1,36.14,106900.0,12.8526,12.8561,12.8206,12.8348,106900.0
2010-07-21 10:10:00,36.14,36.29,36.13,36.23,120100.0,12.8348,12.8881,12.8313,12.8668,120100.0
2010-07-21 10:15:00,36.22,36.29,36.21,36.22,113800.0,12.8632,12.8881,12.8597,12.8632,113800.0
2010-07-21 10:20:00,36.22,36.23,36.15,36.2,106000.0,12.8632,12.8668,12.8384,12.8561,106000.0
2010-07-21 10:25:00,36.19,36.2,36.06,36.08,117300.0,12.8526,12.8561,12.8064,12.8135,117300.0
2010-07-21 10:30:00,36.08,36.08,35.88,35.89,179200.0,12.8135,12.8135,12.7425,12.746,179200.0
2010-07-21 10:35:00,35.89,35.96,35.88,35.89,69500.0,12.746,12.7709,12.7425,12.746,69500.0
2010-07-21 10:40:00,35.89,35.94,35.83,35.85,97900.0,12.746,12.7638,12.7247,12.7318,97900.0
2010-07-21 10:45:00,35.85,35.91,35.78,35.9,99600.0,12.7318,12.7531,12.707,12.7496,99600.0
2010-07-21 10:50:00,35.9,35.91,35.85,35.86,99000.0,12.7496,12.7531,12.7318,12.7354,99000.0
2010-07-21 10:55:00,35.86,35.88,35.8,35.84,159700.0,12.7354,12.7425,12.7141,12.7283,159700.0
2010-07-21 11:00:00,35.84,35.85,35.77,35.77,75100.0,12.7283,12.7318,12.7034,12.7034,75100.0
2010-07-21 11:05:00,35.77,35.78,35.66,35.67,125700.0,12.7034,12.707,12.6643,12.6679,125700.0
2010-07-21 11:10:00,35.67,35.73,35.61,35.71,124500.0,12.6679,12.6892,12.6466,12.6821,124500.0
2010-07-21 11:15:00,35.71,35.71,35.63,35.7,113500.0,12.6821,12.6821,12.6537,12.6785,113500.0
2010-07-21 11:20:00,35.7,35.84,35.67,35.82,191600.0,12.6785,12.7283,12.6679,12.7212,191600.0
2010-07-21 11:25:00,35.82,35.83,35.77,35.8,98000.0,12.7212,12.7247,12.7034,12.7141,98000.0
2010-07-21 11:30:00,35.8,35.82,35.76,35.79,93800.0,12.7141,12.7212,12.6999,12.7105,93800.0
2010-07-21 11:35:00,35.8,35.92,35.79,35.92,56500.0,12.7141,12.7567,12.7105,12.7567,56500.0
2010-07-21 11:40:00,35.93,35.97,35.88,35.88,241600.0,12.7602,12.7744,12.7425,12.7425,241600.0
2010-07-21 11:45:00,35.88,35.92,35.83,35.89,128200.0,12.7425,12.7567,12.7247,12.746,128200.0
2010-07-21 11:50:00,35.89,35.93,35.84,35.9,102200.0,12.746,12.7602,12.7283,12.7496,102200.0
2010-07-21 11:55:00,35.9,35.95,35.9,35.95,37900.0,12.7496,12.7673,12.7496,12.7673,37900.0
2010-07-21 12:00:00,35.95,36.02,35.9,35.9,86700.0,12.7673,12.7922,12.7496,12.7496,86700.0
2010-07-21 12:05:00,35.91,35.92,35.85,35.85,43500.0,12.7531,12.7567,12.7318,12.7318,43500.0
2010-07-21 12:10:00,35.85,35.95,35.85,35.93,54700.0,12.7318,12.7673,12.7318,12.7602,54700.0
2010-07-21 12:15:00,35.92,35.95,35.81,35.82,60300.0,12.7567,12.7673,12.7176,12.7212,60300.0
2010-07-21 12:20:00,35.82,35.85,35.8,35.85,59800.0,12.7212,12.7318,12.7141,12.7318,59800.0
2010-07-21 12:25:00,35.85,35.95,35.84,35.95,85500.0,12.7318,12.7673,12.7283,12.7673,85500.0
2010-07-21 12:30:00,35.95,35.99,35.94,35.96,117100.0,12.7673,12.7815,12.7638,12.7709,117100.0
2010-07-21 12:35:00,35.96,35.97,35.92,35.94,102500.0,12.7709,12.7744,12.7567,12.7638,102500.0
2010-07-21 12:40:00,35.95,35.96,35.91,35.91,88500.0,12.7673,12.7709,12.7531,12.7531,88500.0
2010-07-21 12:45:00,35.92,35.97,35.9,35.95,72800.0,12.7567,12.7744,12.7496,12.7673,72800.0
2010-07-21 12:50:00,35.94,35.94,35.88,35.89,98500.0,12.7638,12.7638,12.7425,12.746,98500.0
2010-07-21 12:55:00,35.89,35.9,35.86,35.88,38400.0,12.746,12.7496,12.7354,12.7425,38400.0
2010-07-21 13:00:00,35.88,35.92,35.86,35.88,101800.0,12.7425,12.7567,12.7354,12.7425,101800.0
2010-07-21 13:05:00,35.88,35.98,35.88,35.98,33100.0,12.7425,12.778,12.7425,12.778,33100.0
2010-07-21 13:10:00,35.98,35.98,35.91,35.91,62900.0,12.778,12.778,12.7531,12.7531,62900.0
2010-07-21 13:15:00,35.92,35.93,35.87,35.87,69000.0,12.7567,12.7602,12.7389,12.7389,69000.0
2010-07-21 13:20:00,35.87,35.91,35.86,35.87,78600.0,12.7389,12.7531,12.7354,12.7389,78600.0
2010-07-21 13:25:00,35.88,35.92,35.85,35.92,48400.0,12.7425,12.7567,12.7318,12.7567,48400.0
2010-07-21 13:30:00,35.92,35.95,35.9,35.92,71800.0,12.7567,12.7673,12.7496,12.7567,71800.0
2010-07-21 13:35:00,35.92,35.92,35.85,35.86,39800.0,12.7567,12.7567,12.7318,12.7354,39800.0
2010-07-21 13:40:00,35.86,35.86,35.8,35.82,65400.0,12.7354,12.7354,12.7141,12.7212,65400.0
2010-07-21 13:45:00,35.81,35.84,35.77,35.84,46100.0,12.7176,12.7283,12.7034,12.7283,46100.0
2010-07-21 13:50:00,35.84,35.92,35.84,35.89,41500.0,12.7283,12.7567,12.7283,12.746,41500.0
2010-07-21 13:55:00,35.89,35.89,35.8,35.8,68300.0,12.746,12.746,12.7141,12.7141,68300.0
2010-07-21 14:00:00,35.79,35.8,35.65,35.77,260800.0,12.7105,12.7141,12.6608,12.7034,260800.0
2010-07-21 14:05:00,35.76,35.76,35.57,35.57,154200.0,12.6999,12.6999,12.6324,12.6324,154200.0
2010-07-21 14:10:00,35.56,35.59,35.43,35.52,194400.0,12.6288,12.6395,12.5827,12.6146,194400.0
2010-07-21 14:15:00,35.52,35.58,35.47,35.53,189400.0,12.6146,12.6359,12.5969,12.6182,189400.0
2010-07-21 14:20:00,35.53,35.57,35.43,35.52,91800.0,12.6182,12.6324,12.5827,12.6146,91800.0
2010-07-21 14:25:00,35.52,35.56,35.5,35.54,149300.0,12.6146,12.6288,12.6075,12.6217,149300.0
2010-07-21 14:30:00,35.54,35.55,35.34,35.36,233700.0,12.6217,12.6253,12.5507,12.5578,233700.0
2010-07-21 14:35:00,35.36,35.48,35.36,35.44,175500.0,12.5578,12.6004,12.5578,12.5862,175500.0
2010-07-21 14:40:00,35.45,35.54,35.43,35.53,84300.0,12.5898,12.6217,12.5827,12.6182,84300.0
2010-07-21 14:45:00,35.52,35.55,35.44,35.44,125100.0,12.6146,12.6253,12.5862,12.5862,125100.0
2010-07-21 14:50:00,35.45,35.48,35.32,35.35,190900.0,12.5898,12.6004,12.5436,12.5542,190900.0
2010-07-21 14:55:00,35.34,35.36,35.26,35.3,184100.0,12.5507,12.5578,12.5223,12.5365,184100.0
2010-07-21 15:00:00,35.29,35.31,35.26,35.3,248300.0,12.5329,12.54,12.5223,12.5365,248300.0
2010-07-21 15:05:00,35.31,35.4,35.3,35.39,283900.0,12.54,12.572,12.5365,12.5685,283900.0
2010-07-21 15:10:00,35.38,35.4,35.3,35.39,244600.0,12.5649,12.572,12.5365,12.5685,244600.0
2010-07-21 15:15:00,35.39,35.4,35.28,35.3,307600.0,12.5685,12.572,12.5294,12.5365,307600.0
2010-07-21 15:20:00,35.3,35.4,35.26,35.35,264200.0,12.5365,12.572,12.5223,12.5542,264200.0
2010-07-21 15:25:00,35.35,35.37,35.32,35.35,201100.0,12.5542,12.5614,12.5436,12.5542,201100.0
2010-07-21 15:30:00,35.34,35.4,35.31,35.33,247000.0,12.5507,12.572,12.54,12.5471,247000.0
2010-07-21 15:35:00,35.35,35.38,35.31,35.33,179300.0,12.5542,12.5649,12.54,12.5471,179300.0
2010-07-21 15:40:00,35.33,35.38,35.29,35.37,202200.0,12.5471,12.5649,12.5329,12.5614,202200.0
2010-07-21 15:45:00,35.38,35.48,35.37,35.48,281800.0,12.5649,12.6004,12.5614,12.6004,281800.0
2010-07-21 15:50:00,35.48,35.53,35.4,35.5,294200.0,12.6004,12.6182,12.572,12.6075,294200.0
2010-07-21 15:55:00,35.49,35.53,35.45,35.5,413800.0,12.604,12.6182,12.5898,12.6075,413800.0
2010-07-22 09:30:00,36.07,36.15,36.03,36.1,221400.0,12.81,12.8384,12.7957,12.8206,221400.0
2010-07-22 09:35:00,36.11,36.19,36.11,36.11,272000.0,12.8242,12.8526,12.8242,12.8242,272000.0
2010-07-22 09:40:00,36.1,36.25,36.08,36.23,337900.0,12.8206,12.8739,12.8135,12.8668,337900.0
2010-07-22 09:45:00,36.24,36.36,36.24,36.35,217400.0,12.8703,12.9129,12.8703,12.9094,217400.0
2010-07-22 09:50:00,36.35,36.43,36.33,36.42,235000.0,12.9094,12.9378,12.9023,12.9343,235000.0
2010-07-22 09:55:00,36.42,36.43,36.32,36.34,181500.0,12.9343,12.9378,12.8987,12.9058,181500.0
2010-07-22 10:00:00,36.34,36.5,36.34,36.49,226900.0,12.9058,12.9627,12.9058,12.9591,226900.0
2010-07-22 10:05:00,36.49,36.5,36.44,36.46,209800.0,12.9591,12.9627,12.9414,12.9485,209800.0
2010-07-22 10:10:00,36.47,36.49,36.42,36.49,145000.0,12.952,12.9591,12.9343,12.9591,145000.0
2010-07-22 10:15:00,36.49,36.51,36.47,36.49,205100.0,12.9591,12.9662,12.952,12.9591,205100.0
2010-07-22 10:20:00,36.5,36.51,36.39,36.4,114000.0,12.9627,12.9662,12.9236,12.9271,114000.0
2010-07-22 10:25:00,36.4,36.41,36.35,36.38,131700.0,12.9271,12.9307,12.9094,12.92,131700.0
2010-07-22 10:30:00,36.37,36.39,36.3,36.34,153200.0,12.9165,12.9236,12.8916,12.9058,153200.0
2010-07-22 10:35:00,36.33,36.4,36.33,36.37,104000.0,12.9023,12.9271,12.9023,12.9165,104000.0
2010-07-22 10:40:00,36.37,36.39,36.32,36.33,282400.0,12.9165,12.9236,12.8987,12.9023,282400.0
2010-07-22 10:45:00,36.33,36.43,36.33,36.43,139500.0,12.9023,12.9378,12.9023,12.9378,139500.0
2010-07-22 10:50:00,36.43,36.54,36.41,36.53,161800.0,12.9378,12.9769,12.9307,12.9733,161800.0
2010-07-22 10:55:00,36.54,36.54,36.38,36.38,145500.0,12.9769,12.9769,12.92,12.92,145500.0
2010-07-22 11:00:00,36.39,36.48,36.38,36.47,88000.0,12.9236,12.9556,12.92,12.952,88000.0
2010-07-22 11:05:00,36.47,36.6,36.47,36.52,187000.0,12.952,12.9982,12.952,12.9698,187000.0
2010-07-22 11:10:00,36.51,36.55,36.51,36.55,100100.0,12.9662,12.9804,12.9662,12.9804,100100.0
2010-07-22 11:15:00,36.55,36.55,36.49,36.51,68300.0,12.9804,12.9804,12.9591,12.9662,68300.0
2010-07-22 11:20:00,36.52,36.54,36.5,36.5,44900.0,12.9698,12.9769,12.9627,12.9627,44900.0
2010-07-22 11:25:00,36.5,36.55,36.49,36.5,81400.0,12.9627,12.9804,12.9591,12.9627,81400.0
2010-07-22 11:30:00,36.5,36.51,36.42,36.43,71200.0,12.9627,12.9662,12.9343,12.9378,71200.0
2010-07-22 11:35:00,36.43,36.45,36.34,36.35,60100.0,12.9378,12.9449,12.9058,12.9094,60100.0
2010-07-22 11:40:00,36.35,36.42,36.31,36.39,56700.0,12.9094,12.9343,12.8952,12.9236,56700.0
2010-07-22 11:45:00,36.39,36.45,36.38,36.41,49100.0,12.9236,12.9449,12.92,12.9307,49100.0
2010-07-22 11:50:00,36.42,36.43,36.35,36.4,97600.0,12.9343,12.9378,12.9094,12.9271,97600.0
2010-07-22 11:55:00,36.39,36.43,36.37,36.41,65200.0,12.9236,12.9378,12.9165,12.9307,65200.0
2010-07-22 12:00:00,36.4,36.5,36.39,36.46,179700.0,12.9271,12.9627,12.9236,12.9485,179700.0
2010-07-22 12:05:00,36.46,36.51,36.44,36.51,32400.0,12.9485,12.9662,12.9414,12.9662,32400.0
2010-07-22 12:10:00,36.51,36.53,36.49,36.49,37200.0,12.9662,12.9733,12.9591,12.9591,37200.0
2010-07-22 12:15:00,36.49,36.52,36.49,36.5,60100.0,12.9591,12.9698,12.9591,12.9627,60100.0
2010-07-22 12:20:00,36.5,36.53,36.45,36.52,62400.0,12.9627,12.9733,12.9449,12.9698,62400.0
2010-07-22 12:25:00,36.51,36.56,36.5,36.54,104600.0,12.9662,12.984,12.9627,12.9769,104600.0
2010-07-22 12:30:00,36.53,36.54,36.49,36.5,105300.0,12.9733,12.9769,12.9591,12.9627,105300.0
2010-07-22 12:35:00,36.5,36.52,36.47,36.5,44000.0,12.9627,12.9698,12.952,12.9627,44000.0
2010-07-22 12:40:00,36.5,36.55,36.49,36.51,36900.0,12.9627,12.9804,12.9591,12.9662,36900.0
2010-07-22 12:45:00,36.51,36.52,36.48,36.5,53500.0,12.9662,12.9698,12.9556,12.9627,53500.0
2010-07-22 12:50:00,36.5,36.53,36.49,36.52,89800.0,12.9627,12.9733,12.9591,12.9698,89800.0
2010-07-22 12:55:00,36.53,36.59,36.52,36.58,119000.0,12.9733,12.9946,12.9698,12.9911,119000.0
2010-07-22 13:00:00,36.58,36.62,36.52,36.54,148800.0,12.9911,13.0053,12.9698,12.9769,148800.0
2010-07-22 13:05:00,36.54,36.56,36.53,36.53,48600.0,12.9769,12.984,12.9733,12.9733,48600.0
2010-07-22 13:10:00,36.53,36.58,36.53,36.58,53500.0,12.9733,12.9911,12.9733,12.9911,53500.0
2010-07-22 13:15:00,36.58,36.62,36.57,36.62,75200.0,12.9911,13.0053,12.9875,13.0053,75200.0
2010-07-22 13:20:00,36.61,36.67,36.61,36.67,136700.0,13.0017,13.023,13.0017,13.023,136700.0
2010-07-22 13:25:00,36.67,36.68,36.62,36.63,41200.0,13.023,13.0266,13.0053,13.0088,41200.0
2010-07-22 13:30:00,36.62,36.64,36.58,36.6,94300.0,13.0053,13.0124,12.9911,12.9982,94300.0
2010-07-22 13:35:00,36.6,36.61,36.56,36.56,34800.0,12.9982,13.0017,12.984,12.984,34800.0
2010-07-22 13:40:00,36.56,36.58,36.52,36.53,84300.0,12.984,12.9911,12.9698,12.9733,84300.0
2010-07-22 13:45:00,36.53,36.56,36.49,36.5,84200.0,12.9733,12.984,12.9591,12.9627,84200.0
2010-07-22 13:50:00,36.5,36.53,36.48,36.51,61700.0,12.9627,12.9733,12.9556,12.9662,61700.0
2010-07-22 13:55:00,36.51,36.59,36.49,36.54,85200.0,12.9662,12.9946,12.9591,12.9769,85200.0
2010-07-22 14:00:00,36.54,36.58,36.54,36.58,54300.0,12.9769,12.9911,12.9769,12.9911,54300.0
2010-07-22 14:05:00,36.58,36.63,36.57,36.62,99500.0,12.9911,13.0088,12.9875,13.0053,99500.0
2010-07-22 14:10:00,36.62,36.67,36.58,36.66,64700.0,13.0053,13.023,12.9911,13.0195,64700.0
2010-07-22 14:15:00,36.66,36.7,36.65,36.66,75800.0,13.0195,13.0337,13.0159,13.0195,75800.0
2010-07-22 14:20:00,36.65,36.67,36.61,36.63,53600.0,13.0159,13.023,13.0017,13.0088,53600.0
2010-07-22 14:25:00,36.64,36.8,36.64,36.8,123500.0,13.0124,13.0692,13.0124,13.0692,123500.0
2010-07-22 14:30:00,36.8,36.81,36.64,36.66,226800.0,13.0692,13.0728,13.0124,13.0195,226800.0
2010-07-22 14:35:00,36.66,36.68,36.59,36.59,130000.0,13.0195,13.0266,12.9946,12.9946,130000.0
2010-07-22 14:40:00,36.59,36.6,36.52,36.56,95700.0,12.9946,12.9982,12.9698,12.984,95700.0
2010-07-22 14:45:00,36.57,36.58,36.53,36.56,64500.0,12.9875,12.9911,12.9733,12.984,64500.0
2010-07-22 14:50:00,36.57,36.57,36.5,36.53,90300.0,12.9875,12.9875,12.9627,12.9733,90300.0
2010-07-22 14:55:00,36.53,36.59,36.53,36.57,104700.0,12.9733,12.9946,12.9733,12.9875,104700.0
2010-07-22 15:00:00,36.57,36.58,36.53,36.53,78500.0,12.9875,12.9911,12.9733,12.9733,78500.0
2010-07-22 15:05:00,36.53,36.53,36.43,36.46,115900.0,12.9733,12.9733,12.9378,12.9485,115900.0
2010-07-22 15:10:00,36.46,36.48,36.43,36.46,97200.0,12.9485,12.9556,12.9378,12.9485,97200.0
2010-07-22 15:15:00,36.46,36.58,36.46,36.56,169200.0,12.9485,12.9911,12.9485,12.984,169200.0
2010-07-22 15:20:00,36.55,36.58,36.49,36.51,297200.0,12.9804,12.9911,12.9591,12.9662,297200.0
2010-07-22 15:25:00,36.52,36.54,36.48,36.48,151100.0,12.9698,12.9769,12.9556,12.9556,151100.0
2010-07-22 15:30:00,36.48,36.49,36.4,36.4,154200.0,12.9556,12.9591,12.9271,12.9271,154200.0
2010-07-22 15:35:00,36.39,36.4,36.22,36.31,253900.0,12.9236,12.9271,12.8632,12.8952,253900.0
2010-07-22 15:40:00,36.31,36.32,36.18,36.24,592400.0,12.8952,12.8987,12.849,12.8703,592400.0
2010-07-22 15:45:00,36.25,36.26,36.17,36.22,632000.0,12.8739,12.8774,12.8455,12.8632,632000.0
2010-07-22 15:50:00,36.22,36.29,36.21,36.24,431300.0,12.8632,12.8881,12.8597,12.8703,431300.0
2010-07-22 15:55:00,36.23,36.31,36.23,36.26,504200.0,12.8668,12.8952,12.8668,12.8774,504200.0
2010-07-23 09:30:00,36.14,36.2,35.81,35.85,284000.0,12.8348,12.8561,12.7176,12.7318,284000.0
2010-07-23 09:35:00,35.85,36.12,35.77,36.1,238100.0,12.7318,12.8277,12.7034,12.8206,238100.0
2010-07-23 09:40:00,36.08,36.19,36.04,36.13,107500.0,12.8135,12.8526,12.7993,12.8313,107500.0
2010-07-23 09:45:00,36.15,36.16,36.06,36.08,126000.0,12.8384,12.8419,12.8064,12.8135,126000.0
2010-07-23 09:50:00,36.08,36.09,35.92,36.03,157200.0,12.8135,12.8171,12.7567,12.7957,157200.0
2010-07-23 09:55:00,36.03,36.1,35.89,35.9,147700.0,12.7957,12.8206,12.746,12.7496,147700.0
2010-07-23 10:00:00,35.9,36.01,35.86,35.97,117400.0,12.7496,12.7886,12.7354,12.7744,117400.0
2010-07-23 10:05:00,35.97,36.13,35.97,36.13,72800.0,12.7744,12.8313,12.7744,12.8313,72800.0
2010-07-23 10:10:00,36.13,36.18,36.05,36.17,79500.0,12.8313,12.849,12.8028,12.8455,79500.0
2010-07-23 10:15:00,36.16,36.22,36.14,36.19,79000.0,12.8419,12.8632,12.8348,12.8526,79000.0
2010-07-23 10:20:00,36.19,36.2,36.12,36.17,99900.0,12.8526,12.8561,12.8277,12.8455,99900.0
2010-07-23 10:25:00,36.16,36.33,36.16,36.32,128400.0,12.8419,12.9023,12.8419,12.8987,128400.0
2010-07-23 10:30:00,36.32,36.39,36.31,36.34,244800.0,12.8987,12.9236,12.8952,12.9058,244800.0
2010-07-23 10:35:00,36.34,36.37,36.3,36.32,80000.0,12.9058,12.9165,12.8916,12.8987,80000.0
2010-07-23 10:40:00,36.32,36.39,36.3,36.33,94900.0,12.8987,12.9236,12.8916,12.9023,94900.0
2010-07-23 10:45:00,36.34,36.36,36.31,36.36,76600.0,12.9058,12.9129,12.8952,12.9129,76600.0
2010-07-23 10:50:00,36.36,36.38,36.28,36.28,139900.0,12.9129,12.92,12.8845,12.8845,139900.0
2010-07-23 10:55:00,36.28,36.34,36.26,36.26,112400.0,12.8845,12.9058,12.8774,12.8774,112400.0
2010-07-23 11:00:00,36.26,36.31,36.24,36.31,105600.0,12.8774,12.8952,12.8703,12.8952,105600.0
2010-07-23 11:05:00,36.31,36.38,36.26,36.26,169600.0,12.8952,12.92,12.8774,12.8774,169600.0
2010-07-23 11:10:00,36.27,36.27,36.16,36.19,150300.0,12.881,12.881,12.8419,12.8526,150300.0
2010-07-23 11:15:00,36.2,36.21,36.17,36.19,29500.0,12.8561,12.8597,12.8455,12.8526,29500.0
2010-07-23 11:20:00,36.18,36.22,36.15,36.2,86200.0,12.849,12.8632,12.8384,12.8561,86200.0
2010-07-23 11:25:00,36.21,36.28,36.2,36.23,95300.0,12.8597,12.8845,12.8561,12.8668,95300.0
2010-07-23 11:30:00,36.24,36.24,36.14,36.16,102500.0,12.8703,12.8703,12.8348,12.8419,102500.0
2010-07-23 11:35:00,36.16,36.19,36.13,36.16,60900.0,12.8419,12.8526,12.8313,12.8419,60900.0
2010-07-23 11:40:00,36.16,36.16,36.04,36.09,89200.0,12.8419,12.8419,12.7993,12.8171,89200.0
2010-07-23 11:45:00,36.09,36.16,36.08,36.16,42300.0,12.8171,12.8419,12.8135,12.8419,42300.0
2010-07-23 11:50:00,36.17,36.19,36.14,36.17,34600.0,12.8455,12.8526,12.8348,12.8455,34600.0
2010-07-23 11:55:00,36.18,36.23,36.09,36.17,82500.0,12.849,12.8668,12.8171,12.8455,82500.0
2010-07-23 12:00:00,36.18,36.33,36.08,36.08,186400.0,12.849,12.9023,12.8135,12.8135,186400.0
2010-07-23 12:05:00,36.09,36.17,36.02,36.04,226100.0,12.8171,12.8455,12.7922,12.7993,226100.0
2010-07-23 12:10:00,36.04,36.11,35.93,36.07,205700.0,12.7993,12.8242,12.7602,12.81,205700.0
2010-07-23 12:15:00,36.07,36.18,36.01,36.16,92100.0,12.81,12.849,12.7886,12.8419,92100.0
2010-07-23 12:20:00,36.17,36.17,36.06,36.08,88700.0,12.8455,12.8455,12.8064,12.8135,88700.0
2010-07-23 12:25:00,36.09,36.14,36.07,36.08,108400.0,12.8171,12.8348,12.81,12.8135,108400.0
2010-07-23 12:30:00,36.08,36.09,35.96,36.02,154600.0,12.8135,12.8171,12.7709,12.7922,154600.0
2010-07-23 12:35:00,36.03,36.03,35.89,35.97,89100.0,12.7957,12.7957,12.746,12.7744,89100.0
2010-07-23 12:40:00,35.96,35.97,35.89,35.91,57800.0,12.7709,12.7744,12.746,12.7531,57800.0
2010-07-23 12:45:00,35.92,35.93,35.82,35.85,180400.0,12.7567,12.7602,12.7212,12.7318,180400.0
2010-07-23 12:50:00,35.84,35.87,35.83,35.86,82400.0,12.7283,12.7389,12.7247,12.7354,82400.0
2010-07-23 12:55:00,35.87,36.01,35.86,36.0,91700.0,12.7389,12.7886,12.7354,12.7851,91700.0
2010-07-23 13:00:00,36.0,36.01,35.94,35.95,84500.0,12.7851,12.7886,12.7638,12.7673,84500.0
2010-07-23 13:05:00,35.95,35.97,35.92,35.94,41800.0,12.7673,12.7744,12.7567,12.7638,41800.0
2010-07-23 13:10:00,35.94,35.99,35.91,35.98,36800.0,12.7638,12.7815,12.7531,12.778,36800.0
2010-07-23 13:15:00,35.98,36.01,35.96,35.98,89800.0,12.778,12.7886,12.7709,12.778,89800.0
2010-07-23 13:20:00,35.97,36.07,35.94,36.06,64000.0,12.7744,12.81,12.7638,12.8064,64000.0
2010-07-23 13:25:00,36.06,36.19,36.05,36.19,134500.0,12.8064,12.8526,12.8028,12.8526,134500.0
2010-07-23 13:30:00,36.19,36.28,36.15,36.22,146700.0,12.8526,12.8845,12.8384,12.8632,146700.0
2010-07-23 13:35:00,36.22,36.23,36.18,36.2,89500.0,12.8632,12.8668,12.849,12.8561,89500.0
2010-07-23 13:40:00,36.2,36.2,36.14,36.14,54300.0,12.8561,12.8561,12.8348,12.8348,54300.0
2010-07-23 13:45:00,36.15,36.22,36.14,36.21,54100.0,12.8384,12.8632,12.8348,12.8597,54100.0
2010-07-23 13:50:00,36.21,36.28,36.2,36.25,101600.0,12.8597,12.8845,12.8561,12.8739,101600.0
2010-07-23 13:55:00,36.25,36.27,36.21,36.26,70900.0,12.8739,12.881,12.8597,12.8774,70900.0
2010-07-23 14:00:00,36.25,36.36,36.25,36.35,125200.0,12.8739,12.9129,12.8739,12.9094,125200.0
2010-07-23 14:05:00,36.35,36.4,36.34,36.38,98400.0,12.9094,12.9271,12.9058,12.92,98400.0
2010-07-23 14:10:00,36.38,36.4,36.32,36.36,95800.0,12.92,12.9271,12.8987,12.9129,95800.0
2010-07-23 14:15:00,36.37,36.37,36.31,36.31,100200.0,12.9165,12.9165,12.8952,12.8952,100200.0
2010-07-23 14:20:00,36.31,36.31,36.18,36.2,69900.0,12.8952,12.8952,12.849,12.8561,69900.0
2010-07-23 14:25:00,36.22,36.23,36.19,36.22,39100.0,12.8632,12.8668,12.8526,12.8632,39100.0
2010-07-23 14:30:00,36.23,36.26,36.19,36.23,62600.0,12.8668,12.8774,12.8526,12.8668,62600.0
2010-07-23 14:35:00,36.23,36.25,36.2,36.24,65900.0,12.8668,12.8739,12.8561,12.8703,65900.0
2010-07-23 14:40:00,36.24,36.28,36.22,36.26,79600.0,12.8703,12.8845,12.8632,12.8774,79600.0
2010-07-23 14:45:00,36.27,36.29,36.24,36.29,72600.0,12.881,12.8881,12.8703,12.8881,72600.0
2010-07-23 14:50:00,36.29,36.3,36.25,36.29,69800.0,12.8881,12.8916,12.8739,12.8881,69800.0
2010-07-23 14:55:00,36.29,36.32,36.26,36.27,105700.0,12.8881,12.8987,12.8774,12.881,105700.0
2010-07-23 15:00:00,36.27,36.27,36.21,36.22,81200.0,12.881,12.881,12.8597,12.8632,81200.0
2010-07-23 15:05:00,36.23,36.27,36.19,36.27,91000.0,12.8668,12.881,12.8526,12.881,91000.0
2010-07-23 15:10:00,36.27,36.28,36.2,36.22,89700.0,12.881,12.8845,12.8561,12.8632,89700.0
2010-07-23 15:15:00,36.22,36.22,36.13,36.18,112900.0,12.8632,12.8632,12.8313,12.849,112900.0
2010-07-23 15:20:00,36.18,36.23,36.16,36.22,72200.0,12.849,12.8668,12.8419,12.8632,72200.0
2010-07-23 15:25:00,36.23,36.23,36.11,36.11,125500.0,12.8668,12.8668,12.8242,12.8242,125500.0
2010-07-23 15:30:00,36.12,36.18,36.1,36.12,194300.0,12.8277,12.849,12.8206,12.8277,194300.0
2010-07-23 15:35:00,36.13,36.16,36.04,36.06,208400.0,12.8313,12.8419,12.7993,12.8064,208400.0
2010-07-23 15:40:00,36.07,36.1,36.02,36.06,185300.0,12.81,12.8206,12.7922,12.8064,185300.0
2010-07-23 15:45:00,36.07,36.14,36.07,36.11,254400.0,12.81,12.8348,12.81,12.8242,254400.0
2010-07-23 15:50:00,36.11,36.21,36.11,36.2,247800.0,12.8242,12.8597,12.8242,12.8561,247800.0
2010-07-23 15:55:00,36.2,36.29,36.19,36.27,338700.0,12.8561,12.8881,12.8526,12.881,338700.0
2010-07-26 09:30:00,36.1,36.22,36.0,36.04,161100.0,12.8206,12.8632,12.7851,12.7993,161100.0
2010-07-26 09:35:00,36.04,36.21,36.01,36.09,181400.0,12.7993,12.8597,12.7886,12.8171,181400.0
2010-07-26 09:40:00,36.08,36.08,35.91,36.04,152300.0,12.8135,12.8135,12.7531,12.7993,152300.0
2010-07-26 09:45:00,36.05,36.13,35.98,36.01,104700.0,12.8028,12.8313,12.778,12.7886,104700.0
2010-07-26 09:50:00,36.01,36.02,35.89,36.0,107000.0,12.7886,12.7922,12.746,12.7851,107000.0
2010-07-26 09:55:00,36.0,36.07,35.9,35.98,115000.0,12.7851,12.81,12.7496,12.778,115000.0
2010-07-26 10:00:00,35.97,36.13,35.97,36.04,170600.0,12.7744,12.8313,12.7744,12.7993,170600.0
2010-07-26 10:05:00,36.05,36.17,36.01,36.08,143900.0,12.8028,12.8455,12.7886,12.8135,143900.0
2010-07-26 10:10:00,36.08,36.17,36.06,36.16,104500.0,12.8135,12.8455,12.8064,12.8419,104500.0
2010-07-26 10:15:00,36.17,36.21,36.07,36.1,170900.0,12.8455,12.8597,12.81,12.8206,170900.0
2010-07-26 10:20:00,36.11,36.13,36.03,36.08,96700.0,12.8242,12.8313,12.7957,12.8135,96700.0
2010-07-26 10:25:00,36.08,36.09,36.01,36.05,77400.0,12.8135,12.8171,12.7886,12.8028,77400.0
2010-07-26 10:30:00,36.05,36.07,35.95,36.02,133900.0,12.8028,12.81,12.7673,12.7922,133900.0
2010-07-26 10:35:00,36.01,36.1,36.01,36.08,114700.0,12.7886,12.8206,12.7886,12.8135,114700.0
2010-07-26 10:40:00,36.08,36.1,35.98,35.98,54000.0,12.8135,12.8206,12.778,12.778,54000.0
2010-07-26 10:45:00,35.98,36.03,35.94,36.02,95000.0,12.778,12.7957,12.7638,12.7922,95000.0
2010-07-26 10:50:00,36.03,36.03,35.93,35.97,94900.0,12.7957,12.7957,12.7602,12.7744,94900.0
2010-07-26 10:55:00,35.98,36.0,35.93,35.96,126900.0,12.778,12.7851,12.7602,12.7709,126900.0
2010-07-26 11:00:00,35.96,36.01,35.95,35.99,75800.0,12.7709,12.7886,12.7673,12.7815,75800.0
2010-07-26 11:05:00,35.98,36.0,35.95,35.99,93300.0,12.778,12.7851,12.7673,12.7815,93300.0
2010-07-26 11:10:00,36.0,36.05,35.98,36.02,121600.0,12.7851,12.8028,12.778,12.7922,121600.0
2010-07-26 11:15:00,36.01,36.15,36.01,36.14,180200.0,12.7886,12.8384,12.7886,12.8348,180200.0
2010-07-26 11:20:00,36.13,36.22,36.1,36.21,157600.0,12.8313,12.8632,12.8206,12.8597,157600.0
2010-07-26 11:25:00,36.2,36.25,36.17,36.2,185800.0,12.8561,12.8739,12.8455,12.8561,185800.0
2010-07-26 11:30:00,36.2,36.23,36.18,36.22,317900.0,12.8561,12.8668,12.849,12.8632,317900.0
2010-07-26 11:35:00,36.23,36.27,36.23,36.26,88700.0,12.8668,12.881,12.8668,12.8774,88700.0
2010-07-26 11:40:00,36.26,36.3,36.22,36.3,53200.0,12.8774,12.8916,12.8632,12.8916,53200.0
2010-07-26 11:45:00,36.3,36.34,36.26,36.28,93900.0,12.8916,12.9058,12.8774,12.8845,93900.0
2010-07-26 11:50:00,36.28,36.28,36.22,36.26,59700.0,12.8845,12.8845,12.8632,12.8774,59700.0
2010-07-26 11:55:00,36.26,36.27,36.19,36.19,88800.0,12.8774,12.881,12.8526,12.8526,88800.0
2010-07-26 12:00:00,36.19,36.23,36.19,36.22,35400.0,12.8526,12.8668,12.8526,12.8632,35400.0
2010-07-26 12:05:00,36.23,36.29,36.21,36.27,80200.0,12.8668,12.8881,12.8597,12.881,80200.0
2010-07-26 12:10:00,36.28,36.29,36.2,36.2,62300.0,12.8845,12.8881,12.8561,12.8561,62300.0
2010-07-26 12:15:00,36.21,36.23,36.19,36.21,112300.0,12.8597,12.8668,12.8526,12.8597,112300.0
2010-07-26 12:20:00,36.21,36.31,36.21,36.29,108100.0,12.8597,12.8952,12.8597,12.8881,108100.0
2010-07-26 12:25:00,36.29,36.35,36.25,36.35,107500.0,12.8881,12.9094,12.8739,12.9094,107500.0
2010-07-26 12:30:00,36.34,36.35,36.26,36.26,67500.0,12.9058,12.9094,12.8774,12.8774,67500.0
2010-07-26 12:35:00,36.26,36.33,36.26,36.29,71400.0,12.8774,12.9023,12.8774,12.8881,71400.0
2010-07-26 12:40:00,36.29,36.31,36.26,36.27,72300.0,12.8881,12.8952,12.8774,12.881,72300.0
2010-07-26 12:45:00,36.28,36.29,36.26,36.26,66800.0,12.8845,12.8881,12.8774,12.8774,66800.0
2010-07-26 12:50:00,36.26,36.31,36.24,36.27,62800.0,12.8774,12.8952,12.8703,12.881,62800.0
2010-07-26 12:55:00,36.27,36.33,36.26,36.32,41800.0,12.881,12.9023,12.8774,12.8987,41800.0
2010-07-26 13:00:00,36.32,36.34,36.29,36.3,51700.0,12.8987,12.9058,12.8881,12.8916,51700.0
2010-07-26 13:05:00,36.3,36.3,36.23,36.24,203400.0,12.8916,12.8916,12.8668,12.8703,203400.0
2010-07-26 13:10:00,36.24,36.29,36.19,36.28,159600.0,12.8703,12.8881,12.8526,12.8845,159600.0
2010-07-26 13:15:00,36.29,36.29,36.23,36.24,85200.0,12.8881,12.8881,12.8668,12.8703,85200.0
2010-07-26 13:20:00,36.25,36.26,36.22,36.23,27700.0,12.8739,12.8774,12.8632,12.8668,27700.0
2010-07-26 13:25:00,36.23,36.27,36.22,36.26,32500.0,12.8668,12.881,12.8632,12.8774,32500.0
2010-07-26 13:30:00,36.26,36.27,36.22,36.22,35200.0,12.8774,12.881,12.8632,12.8632,35200.0
2010-07-26 13:35:00,36.22,36.26,36.2,36.24,89500.0,12.8632,12.8774,12.8561,12.8703,89500.0
2010-07-26 13:40:00,36.25,36.29,36.25,36.28,63800.0,12.8739,12.8881,12.8739,12.8845,63800.0
2010-07-26 13:45:00,36.27,36.3,36.26,36.28,56900.0,12.881,12.8916,12.8774,12.8845,56900.0
2010-07-26 13:50:00,36.28,36.31,36.26,36.31,39000.0,12.8845,12.8952,12.8774,12.8952,39000.0
2010-07-26 13:55:00,36.31,36.32,36.27,36.27,45400.0,12.8952,12.8987,12.881,12.881,45400.0
2010-07-26 14:00:00,36.28,36.28,36.24,36.27,46600.0,12.8845,12.8845,12.8703,12.881,46600.0
2010-07-26 14:05:00,36.27,36.28,36.23,36.23,43800.0,12.881,12.8845,12.8668,12.8668,43800.0
2010-07-26 14:10:00,36.24,36.27,36.22,36.26,81900.0,12.8703,12.881,12.8632,12.8774,81900.0
2010-07-26 14:15:00,36.26,36.29,36.25,36.25,62600.0,12.8774,12.8881,12.8739,12.8739,62600.0
2010-07-26 14:20:00,36.25,36.25,36.18,36.19,24200.0,12.8739,12.8739,12.849,12.8526,24200.0
2010-07-26 14:25:00,36.18,36.22,36.16,36.2,138300.0,12.849,12.8632,12.8419,12.8561,138300.0
2010-07-26 14:30:00,36.2,36.2,36.13,36.13,73200.0,12.8561,12.8561,12.8313,12.8313,73200.0
2010-07-26 14:35:00,36.12,36.14,36.06,36.06,52000.0,12.8277,12.8348,12.8064,12.8064,52000.0
2010-07-26 14:40:00,36.06,36.15,36.06,36.13,37200.0,12.8064,12.8384,12.8064,12.8313,37200.0
2010-07-26 14:45:00,36.14,36.15,36.09,36.09,27600.0,12.8348,12.8384,12.8171,12.8171,27600.0
2010-07-26 14:50:00,36.1,36.11,36.03,36.07,142700.0,12.8206,12.8242,12.7957,12.81,142700.0
2010-07-26 14:55:00,36.06,36.08,36.03,36.06,23700.0,12.8064,12.8135,12.7957,12.8064,23700.0
2010-07-26 15:00:00,36.07,36.15,36.06,36.14,61700.0,12.81,12.8384,12.8064,12.8348,61700.0
2010-07-26 15:05:00,36.14,36.19,36.13,36.17,48400.0,12.8348,12.8526,12.8313,12.8455,48400.0
2010-07-26 15:10:00,36.17,36.2,36.16,36.18,48700.0,12.8455,12.8561,12.8419,12.849,48700.0
2010-07-26 15:15:00,36.18,36.19,36.1,36.14,59300.0,12.849,12.8526,12.8206,12.8348,59300.0
2010-07-26 15:20:00,36.13,36.21,36.13,36.21,50000.0,12.8313,12.8597,12.8313,12.8597,50000.0
2010-07-26 15:25:00,36.2,36.27,36.19,36.25,58900.0,12.8561,12.881,12.8526,12.8739,58900.0
2010-07-26 15:30:00,36.26,36.27,36.19,36.22,61800.0,12.8774,12.881,12.8526,12.8632,61800.0
2010-07-26 15:35:00,36.22,36.25,36.18,36.24,55900.0,12.8632,12.8739,12.849,12.8703,55900.0
2010-07-26 15:40:00,36.24,36.29,36.22,36.24,76900.0,12.8703,12.8881,12.8632,12.8703,76900.0
2010-07-26 15:45:00,36.24,36.32,36.21,36.27,156700.0,12.8703,12.8987,12.8597,12.881,156700.0
2010-07-26 15:50:00,36.28,36.31,36.25,36.25,162500.0,12.8845,12.8952,12.8739,12.8739,162500.0
2010-07-26 15:55:00,36.26,36.29,36.23,36.25,222300.0,12.8774,12.8881,12.8668,12.8739,222300.0
2010-07-27 09:30:00,36.52,36.75,36.51,36.51,294000.0,12.9698,13.0514,12.9662,12.9662,294000.0
2010-07-27 09:35:00,36.51,36.69,36.38,36.66,213800.0,12.9662,13.0301,12.92,13.0195,213800.0
2010-07-27 09:40:00,36.66,36.7,36.44,36.49,231100.0,13.0195,13.0337,12.9414,12.9591,231100.0
2010-07-27 09:45:00,36.49,36.49,36.36,36.37,111700.0,12.9591,12.9591,12.9129,12.9165,111700.0
2010-07-27 09:50:00,36.38,36.48,36.32,36.42,133700.0,12.92,12.9556,12.8987,12.9343,133700.0
2010-07-27 09:55:00,36.42,36.43,36.3,36.38,177500.0,12.9343,12.9378,12.8916,12.92,177500.0
2010-07-27 10:00:00,36.37,36.48,36.3,36.32,246800.0,12.9165,12.9556,12.8916,12.8987,246800.0
2010-07-27 10:05:00,36.33,36.34,36.21,36.23,170600.0,12.9023,12.9058,12.8597,12.8668,170600.0
2010-07-27 10:10:00,36.22,36.25,36.17,36.19,186700.0,12.8632,12.8739,12.8455,12.8526,186700.0
2010-07-27 10:15:00,36.2,36.2,36.13,36.2,124800.0,12.8561,12.8561,12.8313,12.8561,124800.0
2010-07-27 10:20:00,36.19,36.28,36.18,36.27,84900.0,12.8526,12.8845,12.849,12.881,84900.0
2010-07-27 10:25:00,36.28,36.35,36.2,36.31,116200.0,12.8845,12.9094,12.8561,12.8952,116200.0
2010-07-27 10:30:00,36.32,36.33,36.25,36.29,127900.0,12.8987,12.9023,12.8739,12.8881,127900.0
2010-07-27 10:35:00,36.29,36.33,36.24,36.25,72700.0,12.8881,12.9023,12.8703,12.8739,72700.0
2010-07-27 10:40:00,36.25,36.28,36.19,36.2,102800.0,12.8739,12.8845,12.8526,12.8561,102800.0
2010-07-27 10:45:00,36.2,36.24,36.14,36.17,126800.0,12.8561,12.8703,12.8348,12.8455,126800.0
2010-07-27 10:50:00,36.16,36.27,36.14,36.22,98000.0,12.8419,12.881,12.8348,12.8632,98000.0
2010-07-27 10:55:00,36.23,36.27,36.19,36.21,73000.0,12.8668,12.881,12.8526,12.8597,73000.0
2010-07-27 11:00:00,36.21,36.21,36.08,36.1,101800.0,12.8597,12.8597,12.8135,12.8206,101800.0
2010-07-27 11:05:00,36.1,36.12,36.06,36.11,80200.0,12.8206,12.8277,12.8064,12.8242,80200.0
2010-07-27 11:10:00,36.11,36.12,36.0,36.06,84400.0,12.8242,12.8277,12.7851,12.8064,84400.0
2010-07-27 11:15:00,36.06,36.06,35.9,35.98,190300.0,12.8064,12.8064,12.7496,12.778,190300.0
2010-07-27 11:20:00,35.97,36.11,35.95,36.09,72700.0,12.7744,12.8242,12.7673,12.8171,72700.0
2010-07-27 11:25:00,36.09,36.16,36.07,36.15,38300.0,12.8171,12.8419,12.81,12.8384,38300.0
2010-07-27 11:30:00,36.14,36.21,36.13,36.2,49900.0,12.8348,12.8597,12.8313,12.8561,49900.0
2010-07-27 11:35:00,36.19,36.27,36.19,36.25,98200.0,12.8526,12.881,12.8526,12.8739,98200.0
2010-07-27 11:40:00,36.25,36.26,36.17,36.18,56800.0,12.8739,12.8774,12.8455,12.849,56800.0
2010-07-27 11:45:00,36.19,36.21,36.16,36.17,52500.0,12.8526,12.8597,12.8419,12.8455,52500.0
2010-07-27 11:50:00,36.17,36.22,36.14,36.21,71200.0,12.8455,12.8632,12.8348,12.8597,71200.0
2010-07-27 11:55:00,36.2,36.26,36.19,36.25,57000.0,12.8561,12.8774,12.8526,12.8739,57000.0
2010-07-27 12:00:00,36.26,36.28,36.24,36.25,55200.0,12.8774,12.8845,12.8703,12.8739,55200.0
2010-07-27 12:05:00,36.24,36.26,36.21,36.25,36100.0,12.8703,12.8774,12.8597,12.8739,36100.0
2010-07-27 12:10:00,36.26,36.36,36.26,36.33,58000.0,12.8774,12.9129,12.8774,12.9023,58000.0
2010-07-27 12:15:00,36.32,36.35,36.29,36.34,70300.0,12.8987,12.9094,12.8881,12.9058,70300.0
2010-07-27 12:20:00,36.33,36.35,36.27,36.28,53000.0,12.9023,12.9094,12.881,12.8845,53000.0
2010-07-27 12:25:00,36.27,36.35,36.27,36.31,23200.0,12.881,12.9094,12.881,12.8952,23200.0
2010-07-27 12:30:00,36.31,36.31,36.26,36.26,27700.0,12.8952,12.8952,12.8774,12.8774,27700.0
2010-07-27 12:35:00,36.26,36.26,36.23,36.25,28300.0,12.8774,12.8774,12.8668,12.8739,28300.0
2010-07-27 12:40:00,36.26,36.31,36.26,36.28,21400.0,12.8774,12.8952,12.8774,12.8845,21400.0
2010-07-27 12:45:00,36.27,36.28,36.18,36.18,35600.0,12.881,12.8845,12.849,12.849,35600.0
2010-07-27 12:50:00,36.17,36.2,36.12,36.12,39100.0,12.8455,12.8561,12.8277,12.8277,39100.0
2010-07-27 12:55:00,36.12,36.14,36.1,36.1,99900.0,12.8277,12.8348,12.8206,12.8206,99900.0
2010-07-27 13:00:00,36.09,36.1,36.04,36.06,77700.0,12.8171,12.8206,12.7993,12.8064,77700.0
2010-07-27 13:05:00,36.06,36.07,36.02,36.04,34900.0,12.8064,12.81,12.7922,12.7993,34900.0
2010-07-27 13:10:00,36.04,36.09,36.04,36.06,35500.0,12.7993,12.8171,12.7993,12.8064,35500.0
2010-07-27 13:15:00,36.06,36.07,36.04,36.06,26300.0,12.8064,12.81,12.7993,12.8064,26300.0
2010-07-27 13:20:00,36.07,36.12,36.04,36.1,32900.0,12.81,12.8277,12.7993,12.8206,32900.0
2010-07-27 13:25:00,36.1,36.11,35.99,36.0,77800.0,12.8206,12.8242,12.7815,12.7851,77800.0
2010-07-27 13:30:00,35.99,36.01,35.97,35.98,67900.0,12.7815,12.7886,12.7744,12.778,67900.0
2010-07-27 13:35:00,35.99,36.02,35.99,36.02,31600.0,12.7815,12.7922,12.7815,12.7922,31600.0
2010-07-27 13:40:00,36.03,36.03,35.98,35.99,41900.0,12.7957,12.7957,12.778,12.7815,41900.0
2010-07-27 13:45:00,35.98,36.15,35.97,36.14,87000.0,12.778,12.8384,12.7744,12.8348,87000.0
2010-07-27 13:50:00,36.14,36.15,36.11,36.11,50600.0,12.8348,12.8384,12.8242,12.8242,50600.0
2010-07-27 13:55:00,36.12,36.16,36.1,36.11,31300.0,12.8277,12.8419,12.8206,12.8242,31300.0
2010-07-27 14:00:00,36.11,36.17,36.1,36.11,59900.0,12.8242,12.8455,12.8206,12.8242,59900.0
2010-07-27 14:05:00,36.1,36.21,36.1,36.2,54900.0,12.8206,12.8597,12.8206,12.8561,54900.0
2010-07-27 14:10:00,36.2,36.21,36.13,36.2,38600.0,12.8561,12.8597,12.8313,12.8561,38600.0
2010-07-27 14:15:00,36.2,36.25,36.14,36.24,87200.0,12.8561,12.8739,12.8348,12.8703,87200.0
2010-07-27 14:20:00,36.24,36.24,36.19,36.19,45600.0,12.8703,12.8703,12.8526,12.8526,45600.0
2010-07-27 14:25:00,36.19,36.2,36.15,36.17,43100.0,12.8526,12.8561,12.8384,12.8455,43100.0
2010-07-27 14:30:00,36.17,36.23,36.17,36.22,123200.0,12.8455,12.8668,12.8455,12.8632,123200.0
2010-07-27 14:35:00,36.23,36.23,36.2,36.22,42500.0,12.8668,12.8668,12.8561,12.8632,42500.0
2010-07-27 14:40:00,36.23,36.24,36.16,36.16,38400.0,12.8668,12.8703,12.8419,12.8419,38400.0
2010-07-27 14:45:00,36.17,36.22,36.15,36.21,44800.0,12.8455,12.8632,12.8384,12.8597,44800.0
2010-07-27 14:50:00,36.21,36.21,36.08,36.09,64800.0,12.8597,12.8597,12.8135,12.8171,64800.0
2010-07-27 14:55:00,36.09,36.1,36.06,36.07,80100.0,12.8171,12.8206,12.8064,12.81,80100.0
2010-07-27 15:00:00,36.07,36.12,36.06,36.11,84900.0,12.81,12.8277,12.8064,12.8242,84900.0
2010-07-27 15:05:00,36.12,36.21,36.12,36.18,211200.0,12.8277,12.8597,12.8277,12.849,211200.0
2010-07-27 15:10:00,36.18,36.2,36.1,36.13,83600.0,12.849,12.8561,12.8206,12.8313,83600.0
2010-07-27 15:15:00,36.12,36.2,36.11,36.18,95900.0,12.8277,12.8561,12.8242,12.849,95900.0
2010-07-27 15:20:00,36.18,36.24,36.17,36.22,120300.0,12.849,12.8703,12.8455,12.8632,120300.0
2010-07-27 15:25:00,36.21,36.28,36.18,36.27,85400.0,12.8597,12.8845,12.849,12.881,85400.0
2010-07-27 15:30:00,36.27,36.27,36.18,36.21,96100.0,12.881,12.881,12.849,12.8597,96100.0
2010-07-27 15:35:00,36.21,36.22,36.13,36.15,90400.0,12.8597,12.8632,12.8313,12.8384,90400.0
2010-07-27 15:40:00,36.15,36.18,36.12,36.15,105000.0,12.8384,12.849,12.8277,12.8384,105000.0
2010-07-27 15:45:00,36.14,36.22,36.12,36.17,144400.0,12.8348,12.8632,12.8277,12.8455,144400.0
2010-07-27 15:50:00,36.17,36.22,36.17,36.19,120300.0,12.8455,12.8632,12.8455,12.8526,120300.0
2010-07-27 15:55:00,36.18,36.23,36.14,36.15,271300.0,12.849,12.8668,12.8348,12.8384,271300.0
2010-07-28 09:30:00,36.11,36.14,36.01,36.11,107100.0,12.8242,12.8348,12.7886,12.8242,107100.0
2010-07-28 09:35:00,36.11,36.31,36.1,36.26,135700.0,12.8242,12.8952,12.8206,12.8774,135700.0
2010-07-28 09:40:00,36.27,36.27,36.13,36.16,115400.0,12.881,12.881,12.8313,12.8419,115400.0
2010-07-28 09:45:00,36.17,36.27,36.07,36.19,125300.0,12.8455,12.881,12.81,12.8526,125300.0
2010-07-28 09:50:00,36.19,36.25,36.17,36.2,77900.0,12.8526,12.8739,12.8455,12.8561,77900.0
2010-07-28 09:55:00,36.2,36.31,36.2,36.31,87000.0,12.8561,12.8952,12.8561,12.8952,87000.0
2010-07-28 10:00:00,36.31,36.32,36.27,36.31,82400.0,12.8952,12.8987,12.881,12.8952,82400.0
2010-07-28 10:05:00,36.31,36.32,36.2,36.22,76600.0,12.8952,12.8987,12.8561,12.8632,76600.0
2010-07-28 10:10:00,36.22,36.22,36.15,36.16,85400.0,12.8632,12.8632,12.8384,12.8419,85400.0
2010-07-28 10:15:00,36.15,36.27,36.15,36.22,70700.0,12.8384,12.881,12.8384,12.8632,70700.0
2010-07-28 10:20:00,36.23,36.23,36.09,36.12,98400.0,12.8668,12.8668,12.8171,12.8277,98400.0
2010-07-28 10:25:00,36.12,36.17,36.1,36.16,70000.0,12.8277,12.8455,12.8206,12.8419,70000.0
2010-07-28 10:30:00,36.16,36.18,35.98,36.05,224200.0,12.8419,12.849,12.778,12.8028,224200.0
2010-07-28 10:35:00,36.05,36.07,35.98,36.05,152100.0,12.8028,12.81,12.778,12.8028,152100.0
2010-07-28 10:40:00,36.04,36.15,36.04,36.13,146200.0,12.7993,12.8384,12.7993,12.8313,146200.0
2010-07-28 10:45:00,36.13,36.15,36.04,36.05,132700.0,12.8313,12.8384,12.7993,12.8028,132700.0
2010-07-28 10:50:00,36.05,36.06,35.96,36.0,154800.0,12.8028,12.8064,12.7709,12.7851,154800.0
2010-07-28 10:55:00,36.0,36.03,35.98,35.99,82200.0,12.7851,12.7957,12.778,12.7815,82200.0
2010-07-28 11:00:00,35.99,36.0,35.96,35.98,112600.0,12.7815,12.7851,12.7709,12.778,112600.0
2010-07-28 11:05:00,35.98,35.98,35.92,35.94,169400.0,12.778,12.778,12.7567,12.7638,169400.0
2010-07-28 11:10:00,35.94,35.94,35.88,35.94,109100.0,12.7638,12.7638,12.7425,12.7638,109100.0
2010-07-28 11:15:00,35.94,35.99,35.85,35.85,89100.0,12.7638,12.7815,12.7318,12.7318,89100.0
2010-07-28 11:20:00,35.85,35.9,35.84,35.89,73200.0,12.7318,12.7496,12.7283,12.746,73200.0
2010-07-28 11:25:00,35.9,35.95,35.89,35.9,246600.0,12.7496,12.7673,12.746,12.7496,246600.0
2010-07-28 11:30:00,35.89,35.99,35.89,35.99,38100.0,12.746,12.7815,12.746,12.7815,38100.0
2010-07-28 11:35:00,36.0,36.04,35.98,36.01,116000.0,12.7851,12.7993,12.778,12.7886,116000.0
2010-07-28 11:40:00,36.01,36.03,35.98,36.01,79400.0,12.7886,12.7957,12.778,12.7886,79400.0
2010-07-28 11:45:00,36.01,36.04,35.95,35.96,160400.0,12.7886,12.7993,12.7673,12.7709,160400.0
2010-07-28 11:50:00,35.96,36.0,35.93,35.96,102000.0,12.7709,12.7851,12.7602,12.7709,102000.0
2010-07-28 11:55:00,35.97,36.0,35.94,35.95,67500.0,12.7744,12.7851,12.7638,12.7673,67500.0
2010-07-28 12:00:00,35.95,36.01,35.93,35.99,63300.0,12.7673,12.7886,12.7602,12.7815,63300.0
2010-07-28 12:05:00,35.99,36.01,35.94,35.99,105000.0,12.7815,12.7886,12.7638,12.7815,105000.0
2010-07-28 12:10:00,35.99,36.0,35.97,35.99,66300.0,12.7815,12.7851,12.7744,12.7815,66300.0
2010-07-28 12:15:00,36.0,36.03,35.98,36.01,63900.0,12.7851,12.7957,12.778,12.7886,63900.0
2010-07-28 12:20:00,36.01,36.05,35.99,36.05,52800.0,12.7886,12.8028,12.7815,12.8028,52800.0
2010-07-28 12:25:00,36.04,36.09,36.02,36.02,111800.0,12.7993,12.8171,12.7922,12.7922,111800.0
2010-07-28 12:30:00,36.02,36.05,36.01,36.04,46900.0,12.7922,12.8028,12.7886,12.7993,46900.0
2010-07-28 12:35:00,36.04,36.04,36.02,36.03,25400.0,12.7993,12.7993,12.7922,12.7957,25400.0
2010-07-28 12:40:00,36.03,36.06,36.01,36.03,78300.0,12.7957,12.8064,12.7886,12.7957,78300.0
2010-07-28 12:45:00,36.02,36.05,36.01,36.02,40800.0,12.7922,12.8028,12.7886,12.7922,40800.0
2010-07-28 12:50:00,36.02,36.1,36.01,36.08,51100.0,12.7922,12.8206,12.7886,12.8135,51100.0
2010-07-28 12:55:00,36.08,36.13,36.06,36.12,39300.0,12.8135,12.8313,12.8064,12.8277,39300.0
2010-07-28 13:00:00,36.12,36.15,36.09,36.15,43100.0,12.8277,12.8384,12.8171,12.8384,43100.0
2010-07-28 13:05:00,36.15,36.17,36.1,36.12,101800.0,12.8384,12.8455,12.8206,12.8277,101800.0
2010-07-28 13:10:00,36.11,36.15,36.1,36.14,112500.0,12.8242,12.8384,12.8206,12.8348,112500.0
2010-07-28 13:15:00,36.14,36.15,36.08,36.09,32400.0,12.8348,12.8384,12.8135,12.8171,32400.0
2010-07-28 13:20:00,36.08,36.09,36.04,36.06,57000.0,12.8135,12.8171,12.7993,12.8064,57000.0
2010-07-28 13:25:00,36.07,36.07,36.01,36.02,26700.0,12.81,12.81,12.7886,12.7922,26700.0
2010-07-28 13:30:00,36.02,36.02,35.95,35.97,46300.0,12.7922,12.7922,12.7673,12.7744,46300.0
2010-07-28 13:35:00,35.97,36.0,35.95,35.96,51400.0,12.7744,12.7851,12.7673,12.7709,51400.0
2010-07-28 13:40:00,35.96,35.96,35.91,35.94,68000.0,12.7709,12.7709,12.7531,12.7638,68000.0
2010-07-28 13:45:00,35.94,35.94,35.87,35.9,101200.0,12.7638,12.7638,12.7389,12.7496,101200.0
2010-07-28 13:50:00,35.89,35.99,35.89,35.97,100600.0,12.746,12.7815,12.746,12.7744,100600.0
2010-07-28 13:55:00,35.96,35.97,35.94,35.94,66800.0,12.7709,12.7744,12.7638,12.7638,66800.0
2010-07-28 14:00:00,35.94,35.96,35.9,35.93,63100.0,12.7638,12.7709,12.7496,12.7602,63100.0
2010-07-28 14:05:00,35.94,35.99,35.93,35.96,144400.0,12.7638,12.7815,12.7602,12.7709,144400.0
2010-07-28 14:10:00,35.95,35.98,35.91,35.92,88100.0,12.7673,12.778,12.7531,12.7567,88100.0
2010-07-28 14:15:00,35.91,35.92,35.82,35.82,171900.0,12.7531,12.7567,12.7212,12.7212,171900.0
2010-07-28 14:20:00,35.82,35.84,35.8,35.81,84400.0,12.7212,12.7283,12.7141,12.7176,84400.0
2010-07-28 14:25:00,35.81,35.86,35.78,35.81,96000.0,12.7176,12.7354,12.707,12.7176,96000.0
2010-07-28 14:30:00,35.81,35.86,35.81,35.84,143800.0,12.7176,12.7354,12.7176,12.7283,143800.0
2010-07-28 14:35:00,35.84,35.89,35.82,35.83,60500.0,12.7283,12.746,12.7212,12.7247,60500.0
2010-07-28 14:40:00,35.83,35.84,35.8,35.81,153200.0,12.7247,12.7283,12.7141,12.7176,153200.0
2010-07-28 14:45:00,35.8,35.82,35.76,35.76,175100.0,12.7141,12.7212,12.6999,12.6999,175100.0
2010-07-28 14:50:00,35.76,35.8,35.73,35.76,144300.0,12.6999,12.7141,12.6892,12.6999,144300.0
2010-07-28 14:55:00,35.77,35.79,35.73,35.75,82400.0,12.7034,12.7105,12.6892,12.6963,82400.0
2010-07-28 15:00:00,35.75,35.75,35.68,35.7,79500.0,12.6963,12.6963,12.6714,12.6785,79500.0
2010-07-28 15:05:00,35.69,35.7,35.61,35.66,187000.0,12.675,12.6785,12.6466,12.6643,187000.0
2010-07-28 15:10:00,35.65,35.66,35.61,35.66,119400.0,12.6608,12.6643,12.6466,12.6643,119400.0
2010-07-28 15:15:00,35.65,35.67,35.62,35.62,106400.0,12.6608,12.6679,12.6501,12.6501,106400.0
2010-07-28 15:20:00,35.62,35.63,35.56,35.6,236600.0,12.6501,12.6537,12.6288,12.643,236600.0
2010-07-28 15:25:00,35.59,35.66,35.57,35.62,143400.0,12.6395,12.6643,12.6324,12.6501,143400.0
2010-07-28 15:30:00,35.63,35.65,35.58,35.59,417700.0,12.6537,12.6608,12.6359,12.6395,417700.0
2010-07-28 15:35:00,35.58,35.61,35.56,35.56,315800.0,12.6359,12.6466,12.6288,12.6288,315800.0
2010-07-28 15:40:00,35.56,35.6,35.56,35.59,147900.0,12.6288,12.643,12.6288,12.6395,147900.0
2010-07-28 15:45:00,35.59,35.62,35.57,35.59,248700.0,12.6395,12.6501,12.6324,12.6395,248700.0
2010-07-28 15:50:00,35.58,35.61,35.56,35.61,373300.0,12.6359,12.6466,12.6288,12.6466,373300.0
2010-07-28 15:55:00,35.61,35.65,35.59,35.64,506300.0,12.6466,12.6608,12.6395,12.6572,506300.0
2010-07-29 09:30:00,35.89,36.15,35.85,36.03,265400.0,12.746,12.8384,12.7318,12.7957,265400.0
2010-07-29 09:35:00,36.03,36.11,35.97,36.05,256800.0,12.7957,12.8242,12.7744,12.8028,256800.0
2010-07-29 09:40:00,36.04,36.08,35.96,35.96,269100.0,12.7993,12.8135,12.7709,12.7709,269100.0
2010-07-29 09:45:00,35.96,36.01,35.88,36.01,176200.0,12.7709,12.7886,12.7425,12.7886,176200.0
2010-07-29 09:50:00,36.0,36.06,35.98,36.06,361500.0,12.7851,12.8064,12.778,12.8064,361500.0
2010-07-29 09:55:00,36.06,36.08,35.95,36.01,228200.0,12.8064,12.8135,12.7673,12.7886,228200.0
2010-07-29 10:00:00,36.01,36.02,35.94,36.0,109200.0,12.7886,12.7922,12.7638,12.7851,109200.0
2010-07-29 10:05:00,35.99,36.06,35.95,36.05,101400.0,12.7815,12.8064,12.7673,12.8028,101400.0
2010-07-29 10:10:00,36.05,36.05,36.0,36.0,147400.0,12.8028,12.8028,12.7851,12.7851,147400.0
2010-07-29 10:15:00,35.98,36.05,35.97,36.01,95900.0,12.778,12.8028,12.7744,12.7886,95900.0
2010-07-29 10:20:00,36.0,36.01,35.93,35.96,85800.0,12.7851,12.7886,12.7602,12.7709,85800.0
2010-07-29 10:25:00,35.96,35.97,35.89,35.94,96300.0,12.7709,12.7744,12.746,12.7638,96300.0
2010-07-29 10:30:00,35.94,36.01,35.9,36.0,198300.0,12.7638,12.7886,12.7496,12.7851,198300.0
2010-07-29 10:35:00,36.01,36.04,35.98,35.98,137200.0,12.7886,12.7993,12.778,12.778,137200.0
2010-07-29 10:40:00,35.98,36.0,35.92,35.96,105900.0,12.778,12.7851,12.7567,12.7709,105900.0
2010-07-29 10:45:00,35.95,36.03,35.95,36.03,84000.0,12.7673,12.7957,12.7673,12.7957,84000.0
2010-07-29 10:50:00,36.02,36.06,36.01,36.03,167300.0,12.7922,12.8064,12.7886,12.7957,167300.0
2010-07-29 10:55:00,36.03,36.04,35.95,35.98,138800.0,12.7957,12.7993,12.7673,12.778,138800.0
2010-07-29 11:00:00,35.98,36.0,35.94,35.99,170900.0,12.778,12.7851,12.7638,12.7815,170900.0
2010-07-29 11:05:00,35.99,35.99,35.89,35.91,117700.0,12.7815,12.7815,12.746,12.7531,117700.0
2010-07-29 11:10:00,35.91,36.0,35.89,35.95,71600.0,12.7531,12.7851,12.746,12.7673,71600.0
2010-07-29 11:15:00,35.95,35.95,35.8,35.83,106900.0,12.7673,12.7673,12.7141,12.7247,106900.0
2010-07-29 11:20:00,35.84,35.88,35.78,35.88,81400.0,12.7283,12.7425,12.707,12.7425,81400.0
2010-07-29 11:25:00,35.87,35.88,35.78,35.78,62100.0,12.7389,12.7425,12.707,12.707,62100.0
2010-07-29 11:30:00,35.78,35.78,35.7,35.73,155800.0,12.707,12.707,12.6785,12.6892,155800.0
2010-07-29 11:35:00,35.74,35.74,35.67,35.7,67200.0,12.6928,12.6928,12.6679,12.6785,67200.0
2010-07-29 11:40:00,35.71,35.77,35.69,35.71,77000.0,12.6821,12.7034,12.675,12.6821,77000.0
2010-07-29 11:45:00,35.7,35.74,35.66,35.67,83500.0,12.6785,12.6928,12.6643,12.6679,83500.0
2010-07-29 11:50:00,35.67,35.73,35.63,35.64,72200.0,12.6679,12.6892,12.6537,12.6572,72200.0
2010-07-29 11:55:00,35.64,35.65,35.59,35.59,75000.0,12.6572,12.6608,12.6395,12.6395,75000.0
2010-07-29 12:00:00,35.6,35.6,35.49,35.49,178000.0,12.643,12.643,12.604,12.604,178000.0
2010-07-29 12:05:00,35.49,35.57,35.46,35.57,141200.0,12.604,12.6324,12.5933,12.6324,141200.0
2010-07-29 12:10:00,35.58,35.62,35.57,35.61,112600.0,12.6359,12.6501,12.6324,12.6466,112600.0
2010-07-29 12:15:00,35.61,35.64,35.6,35.62,148000.0,12.6466,12.6572,12.643,12.6501,148000.0
2010-07-29 12:20:00,35.61,35.61,35.58,35.61,42200.0,12.6466,12.6466,12.6359,12.6466,42200.0
2010-07-29 12:25:00,35.6,35.63,35.56,35.61,70000.0,12.643,12.6537,12.6288,12.6466,70000.0
2010-07-29 12:30:00,35.61,35.62,35.52,35.54,58000.0,12.6466,12.6501,12.6146,12.6217,58000.0
2010-07-29 12:35:00,35.53,35.56,35.5,35.5,53200.0,12.6182,12.6288,12.6075,12.6075,53200.0
2010-07-29 12:40:00,35.5,35.54,35.45,35.52,67600.0,12.6075,12.6217,12.5898,12.6146,67600.0
2010-07-29 12:45:00,35.52,35.52,35.45,35.47,39600.0,12.6146,12.6146,12.5898,12.5969,39600.0
2010-07-29 12:50:00,35.47,35.59,35.45,35.57,60100.0,12.5969,12.6395,12.5898,12.6324,60100.0
2010-07-29 12:55:00,35.57,35.65,35.57,35.65,63700.0,12.6324,12.6608,12.6324,12.6608,63700.0
2010-07-29 13:00:00,35.64,35.65,35.6,35.64,88500.0,12.6572,12.6608,12.643,12.6572,88500.0
2010-07-29 13:05:00,35.63,35.63,35.59,35.61,51400.0,12.6537,12.6537,12.6395,12.6466,51400.0
2010-07-29 13:10:00,35.61,35.67,35.58,35.65,119600.0,12.6466,12.6679,12.6359,12.6608,119600.0
2010-07-29 13:15:00,35.64,35.65,35.59,35.62,112600.0,12.6572,12.6608,12.6395,12.6501,112600.0
2010-07-29 13:20:00,35.62,35.62,35.54,35.54,58100.0,12.6501,12.6501,12.6217,12.6217,58100.0
2010-07-29 13:25:00,35.55,35.66,35.54,35.65,81700.0,12.6253,12.6643,12.6217,12.6608,81700.0
2010-07-29 13:30:00,35.65,35.68,35.64,35.65,78000.0,12.6608,12.6714,12.6572,12.6608,78000.0
2010-07-29 13:35:00,35.65,35.67,35.63,35.65,91400.0,12.6608,12.6679,12.6537,12.6608,91400.0
2010-07-29 13:40:00,35.65,35.66,35.63,35.65,79300.0,12.6608,12.6643,12.6537,12.6608,79300.0
2010-07-29 13:45:00,35.66,35.67,35.63,35.65,39700.0,12.6643,12.6679,12.6537,12.6608,39700.0
2010-07-29 13:50:00,35.65,35.66,35.6,35.61,73900.0,12.6608,12.6643,12.643,12.6466,73900.0
2010-07-29 13:55:00,35.62,35.62,35.55,35.55,29500.0,12.6501,12.6501,12.6253,12.6253,29500.0
2010-07-29 14:00:00,35.56,35.6,35.56,35.56,49400.0,12.6288,12.643,12.6288,12.6288,49400.0
2010-07-29 14:05:00,35.55,35.57,35.53,35.55,71900.0,12.6253,12.6324,12.6182,12.6253,71900.0
2010-07-29 14:10:00,35.55,35.61,35.53,35.59,86100.0,12.6253,12.6466,12.6182,12.6395,86100.0
2010-07-29 14:15:00,35.58,35.6,35.55,35.59,49400.0,12.6359,12.643,12.6253,12.6395,49400.0
2010-07-29 14:20:00,35.59,35.61,35.56,35.56,156200.0,12.6395,12.6466,12.6288,12.6288,156200.0
2010-07-29 14:25:00,35.56,35.61,35.54,35.58,168200.0,12.6288,12.6466,12.6217,12.6359,168200.0
2010-07-29 14:30:00,35.59,35.61,35.53,35.54,117400.0,12.6395,12.6466,12.6182,12.6217,117400.0
2010-07-29 14:35:00,35.54,35.62,35.54,35.59,87400.0,12.6217,12.6501,12.6217,12.6395,87400.0
2010-07-29 14:40:00,35.59,35.64,35.59,35.6,168200.0,12.6395,12.6572,12.6395,12.643,168200.0
2010-07-29 14:45:00,35.6,35.73,35.59,35.72,145200.0,12.643,12.6892,12.6395,12.6857,145200.0
2010-07-29 14:50:00,35.72,35.75,35.62,35.65,384800.0,12.6857,12.6963,12.6501,12.6608,384800.0
2010-07-29 14:55:00,35.65,35.72,35.63,35.71,137200.0,12.6608,12.6857,12.6537,12.6821,137200.0
2010-07-29 15:00:00,35.71,35.75,35.69,35.74,161400.0,12.6821,12.6963,12.675,12.6928,161400.0
2010-07-29 15:05:00,35.74,35.77,35.72,35.74,75000.0,12.6928,12.7034,12.6857,12.6928,75000.0
2010-07-29 15:10:00,35.74,35.77,35.7,35.71,238300.0,12.6928,12.7034,12.6785,12.6821,238300.0
2010-07-29 15:15:00,35.71,35.79,35.69,35.74,146400.0,12.6821,12.7105,12.675,12.6928,146400.0
2010-07-29 15:20:00,35.74,35.75,35.68,35.73,130600.0,12.6928,12.6963,12.6714,12.6892,130600.0
2010-07-29 15:25:00,35.73,35.74,35.68,35.69,128600.0,12.6892,12.6928,12.6714,12.675,128600.0
2010-07-29 15:30:00,35.69,35.7,35.64,35.67,119300.0,12.675,12.6785,12.6572,12.6679,119300.0
2010-07-29 15:35:00,35.66,35.7,35.63,35.63,100700.0,12.6643,12.6785,12.6537,12.6537,100700.0
2010-07-29 15:40:00,35.63,35.64,35.57,35.64,133300.0,12.6537,12.6572,12.6324,12.6572,133300.0
2010-07-29 15:45:00,35.63,35.63,35.55,35.58,296700.0,12.6537,12.6537,12.6253,12.6359,296700.0
2010-07-29 15:50:00,35.59,35.62,35.55,35.6,306200.0,12.6395,12.6501,12.6253,12.643,306200.0
2010-07-29 15:55:00,35.6,35.65,35.59,35.64,509900.0,12.643,12.6608,12.6395,12.6572,509900.0
2010-07-30 09:30:00,35.41,35.46,35.31,35.43,269400.0,12.5756,12.5933,12.54,12.5827,269400.0
2010-07-30 09:35:00,35.44,35.44,35.29,35.31,358400.0,12.5862,12.5862,12.5329,12.54,358400.0
2010-07-30 09:40:00,35.32,35.45,35.32,35.33,308500.0,12.5436,12.5898,12.5436,12.5471,308500.0
2010-07-30 09:45:00,35.33,35.42,35.28,35.31,285500.0,12.5471,12.5791,12.5294,12.54,285500.0
2010-07-30 09:50:00,35.31,35.39,35.27,35.36,164400.0,12.54,12.5685,12.5258,12.5578,164400.0
2010-07-30 09:55:00,35.37,35.53,35.36,35.41,288000.0,12.5614,12.6182,12.5578,12.5756,288000.0
2010-07-30 10:00:00,35.4,35.55,35.39,35.54,260500.0,12.572,12.6253,12.5685,12.6217,260500.0
2010-07-30 10:05:00,35.55,35.64,35.53,35.59,484200.0,12.6253,12.6572,12.6182,12.6395,484200.0
2010-07-30 10:10:00,35.59,35.64,35.55,35.64,239800.0,12.6395,12.6572,12.6253,12.6572,239800.0
2010-07-30 10:15:00,35.64,35.64,35.58,35.6,83400.0,12.6572,12.6572,12.6359,12.643,83400.0
2010-07-30 10:20:00,35.6,35.7,35.59,35.66,94300.0,12.643,12.6785,12.6395,12.6643,94300.0
2010-07-30 10:25:00,35.66,35.71,35.64,35.7,96500.0,12.6643,12.6821,12.6572,12.6785,96500.0
2010-07-30 10:30:00,35.69,35.78,35.68,35.7,276900.0,12.675,12.707,12.6714,12.6785,276900.0
2010-07-30 10:35:00,35.71,35.74,35.67,35.74,104200.0,12.6821,12.6928,12.6679,12.6928,104200.0
2010-07-30 10:40:00,35.73,35.81,35.73,35.78,345800.0,12.6892,12.7176,12.6892,12.707,345800.0
2010-07-30 10:45:00,35.79,35.82,35.77,35.82,169500.0,12.7105,12.7212,12.7034,12.7212,169500.0
2010-07-30 10:50:00,35.82,35.87,35.76,35.77,205100.0,12.7212,12.7389,12.6999,12.7034,205100.0
2010-07-30 10:55:00,35.77,35.85,35.77,35.84,75600.0,12.7034,12.7318,12.7034,12.7283,75600.0
2010-07-30 11:00:00,35.84,35.92,35.81,35.89,114100.0,12.7283,12.7567,12.7176,12.746,114100.0
2010-07-30 11:05:00,35.9,35.91,35.88,35.9,127100.0,12.7496,12.7531,12.7425,12.7496,127100.0
2010-07-30 11:10:00,35.9,35.97,35.88,35.9,122200.0,12.7496,12.7744,12.7425,12.7496,122200.0
2010-07-30 11:15:00,35.9,35.91,35.88,35.89,63400.0,12.7496,12.7531,12.7425,12.746,63400.0
2010-07-30 11:20:00,35.88,35.89,35.82,35.83,67800.0,12.7425,12.746,12.7212,12.7247,67800.0
2010-07-30 11:25:00,35.83,35.91,35.83,35.89,65300.0,12.7247,12.7531,12.7247,12.746,65300.0
2010-07-30 11:30:00,35.88,35.9,35.85,35.85,88200.0,12.7425,12.7496,12.7318,12.7318,88200.0
2010-07-30 11:35:00,35.86,35.89,35.83,35.87,70400.0,12.7354,12.746,12.7247,12.7389,70400.0
2010-07-30 11:40:00,35.87,35.9,35.87,35.89,52600.0,12.7389,12.7496,12.7389,12.746,52600.0
2010-07-30 11:45:00,35.89,35.92,35.86,35.88,49900.0,12.746,12.7567,12.7354,12.7425,49900.0
2010-07-30 11:50:00,35.88,35.94,35.88,35.91,109000.0,12.7425,12.7638,12.7425,12.7531,109000.0
2010-07-30 11:55:00,35.91,35.96,35.91,35.95,86200.0,12.7531,12.7709,12.7531,12.7673,86200.0
2010-07-30 12:00:00,35.95,35.98,35.95,35.97,120700.0,12.7673,12.778,12.7673,12.7744,120700.0
2010-07-30 12:05:00,35.97,35.99,35.94,35.96,82400.0,12.7744,12.7815,12.7638,12.7709,82400.0
2010-07-30 12:10:00,35.96,35.97,35.88,35.93,234000.0,12.7709,12.7744,12.7425,12.7602,234000.0
2010-07-30 12:15:00,35.93,35.98,35.92,35.94,133500.0,12.7602,12.778,12.7567,12.7638,133500.0
2010-07-30 12:20:00,35.94,36.0,35.94,35.99,75600.0,12.7638,12.7851,12.7638,12.7815,75600.0
2010-07-30 12:25:00,36.0,36.02,35.95,36.0,82500.0,12.7851,12.7922,12.7673,12.7851,82500.0
2010-07-30 12:30:00,35.99,36.02,35.95,35.99,88400.0,12.7815,12.7922,12.7673,12.7815,88400.0
2010-07-30 12:35:00,36.0,36.07,35.99,36.04,102300.0,12.7851,12.81,12.7815,12.7993,102300.0
2010-07-30 12:40:00,36.04,36.07,36.01,36.02,88400.0,12.7993,12.81,12.7886,12.7922,88400.0
2010-07-30 12:45:00,36.02,36.1,36.02,36.07,154400.0,12.7922,12.8206,12.7922,12.81,154400.0
2010-07-30 12:50:00,36.07,36.12,36.06,36.11,104200.0,12.81,12.8277,12.8064,12.8242,104200.0
2010-07-30 12:55:00,36.11,36.19,36.11,36.16,125300.0,12.8242,12.8526,12.8242,12.8419,125300.0
2010-07-30 13:00:00,36.16,36.19,36.14,36.17,90200.0,12.8419,12.8526,12.8348,12.8455,90200.0
2010-07-30 13:05:00,36.18,36.2,36.16,36.16,130200.0,12.849,12.8561,12.8419,12.8419,130200.0
2010-07-30 13:10:00,36.15,36.17,36.09,36.1,138600.0,12.8384,12.8455,12.8171,12.8206,138600.0
2010-07-30 13:15:00,36.1,36.14,36.05,36.1,108200.0,12.8206,12.8348,12.8028,12.8206,108200.0
2010-07-30 13:20:00,36.1,36.13,36.05,36.06,87200.0,12.8206,12.8313,12.8028,12.8064,87200.0
2010-07-30 13:25:00,36.07,36.09,36.05,36.08,123900.0,12.81,12.8171,12.8028,12.8135,123900.0
2010-07-30 13:30:00,36.07,36.11,36.06,36.1,137900.0,12.81,12.8242,12.8064,12.8206,137900.0
2010-07-30 13:35:00,36.1,36.11,36.03,36.09,80300.0,12.8206,12.8242,12.7957,12.8171,80300.0
2010-07-30 13:40:00,36.1,36.11,36.06,36.08,124600.0,12.8206,12.8242,12.8064,12.8135,124600.0
2010-07-30 13:45:00,36.08,36.12,36.07,36.1,68400.0,12.8135,12.8277,12.81,12.8206,68400.0
2010-07-30 13:50:00,36.11,36.13,36.09,36.1,58500.0,12.8242,12.8313,12.8171,12.8206,58500.0
2010-07-30 13:55:00,36.11,36.11,36.01,36.03,103500.0,12.8242,12.8242,12.7886,12.7957,103500.0
2010-07-30 14:00:00,36.04,36.07,35.98,36.01,189800.0,12.7993,12.81,12.778,12.7886,189800.0
2010-07-30 14:05:00,36.01,36.03,35.99,36.01,214000.0,12.7886,12.7957,12.7815,12.7886,214000.0
2010-07-30 14:10:00,36.02,36.1,36.02,36.08,183900.0,12.7922,12.8206,12.7922,12.8135,183900.0
2010-07-30 14:15:00,36.09,36.15,36.08,36.13,92500.0,12.8171,12.8384,12.8135,12.8313,92500.0
2010-07-30 14:20:00,36.12,36.16,36.1,36.11,81200.0,12.8277,12.8419,12.8206,12.8242,81200.0
2010-07-30 14:25:00,36.11,36.16,36.09,36.14,148600.0,12.8242,12.8419,12.8171,12.8348,148600.0
2010-07-30 14:30:00,36.15,36.16,36.1,36.15,100700.0,12.8384,12.8419,12.8206,12.8384,100700.0
2010-07-30 14:35:00,36.14,36.17,36.12,36.12,102000.0,12.8348,12.8455,12.8277,12.8277,102000.0
2010-07-30 14:40:00,36.13,36.2,36.11,36.19,204500.0,12.8313,12.8561,12.8242,12.8526,204500.0
2010-07-30 14:45:00,36.2,36.21,36.16,36.16,165700.0,12.8561,12.8597,12.8419,12.8419,165700.0
2010-07-30 14:50:00,36.17,36.19,36.14,36.15,307100.0,12.8455,12.8526,12.8348,12.8384,307100.0
2010-07-30 14:55:00,36.15,36.17,36.11,36.14,82800.0,12.8384,12.8455,12.8242,12.8348,82800.0
2010-07-30 15:00:00,36.13,36.17,36.11,36.13,175500.0,12.8313,12.8455,12.8242,12.8313,175500.0
2010-07-30 15:05:00,36.13,36.24,36.12,36.24,167100.0,12.8313,12.8703,12.8277,12.8703,167100.0
2010-07-30 15:10:00,36.24,36.31,36.24,36.28,176300.0,12.8703,12.8952,12.8703,12.8845,176300.0
2010-07-30 15:15:00,36.28,36.34,36.27,36.33,253400.0,12.8845,12.9058,12.881,12.9023,253400.0
2010-07-30 15:20:00,36.33,36.42,36.29,36.38,288800.0,12.9023,12.9343,12.8881,12.92,288800.0
2010-07-30 15:25:00,36.38,36.45,36.37,36.4,332100.0,12.92,12.9449,12.9165,12.9271,332100.0
2010-07-30 15:30:00,36.4,36.48,36.37,36.46,584200.0,12.9271,12.9556,12.9165,12.9485,584200.0
2010-07-30 15:35:00,36.46,36.57,36.46,36.47,504900.0,12.9485,12.9875,12.9485,12.952,504900.0
2010-07-30 15:40:00,36.47,36.49,36.41,36.43,275300.0,12.952,12.9591,12.9307,12.9378,275300.0
2010-07-30 15:45:00,36.43,36.46,36.36,36.38,245000.0,12.9378,12.9485,12.9129,12.92,245000.0
2010-07-30 15:50:00,36.37,36.42,36.36,36.38,411300.0,12.9165,12.9343,12.9129,12.92,411300.0
2010-07-30 15:55:00,36.38,36.42,36.36,36.4,328400.0,12.92,12.9343,12.9129,12.9271,328400.0
2010-08-02 09:30:00,36.76,36.8,36.67,36.73,285500.0,13.1223,13.1366,13.0902,13.1116,285500.0
2010-08-02 09:35:00,36.74,36.81,36.67,36.75,270600.0,13.1151,13.1401,13.0902,13.1187,270600.0
2010-08-02 09:40:00,36.74,36.84,36.67,36.8,221100.0,13.1151,13.1508,13.0902,13.1366,221100.0
2010-08-02 09:45:00,36.8,36.85,36.71,36.85,188000.0,13.1366,13.1544,13.1044,13.1544,188000.0
2010-08-02 09:50:00,36.85,36.88,36.79,36.83,192900.0,13.1544,13.1651,13.133,13.1473,192900.0
2010-08-02 09:55:00,36.83,36.91,36.8,36.89,143600.0,13.1473,13.1758,13.1366,13.1687,143600.0
2010-08-02 10:00:00,36.88,37.0,36.88,36.99,317400.0,13.1651,13.208,13.1651,13.2044,317400.0
2010-08-02 10:05:00,36.99,37.05,36.95,37.01,259600.0,13.2044,13.2258,13.1901,13.2115,259600.0
2010-08-02 10:10:00,37.02,37.17,37.01,37.16,329900.0,13.2151,13.2686,13.2115,13.2651,329900.0
2010-08-02 10:15:00,37.16,37.2,37.12,37.12,222100.0,13.2651,13.2793,13.2508,13.2508,222100.0
2010-08-02 10:20:00,37.12,37.17,37.08,37.13,154100.0,13.2508,13.2686,13.2365,13.2544,154100.0
2010-08-02 10:25:00,37.13,37.15,37.04,37.06,155400.0,13.2544,13.2615,13.2222,13.2294,155400.0
2010-08-02 10:30:00,37.06,37.07,37.0,37.05,147400.0,13.2294,13.2329,13.208,13.2258,147400.0
2010-08-02 10:35:00,37.06,37.12,37.03,37.04,105100.0,13.2294,13.2508,13.2187,13.2222,105100.0
2010-08-02 10:40:00,37.03,37.06,37.02,37.06,78900.0,13.2187,13.2294,13.2151,13.2294,78900.0
2010-08-02 10:45:00,37.06,37.06,37.02,37.04,78800.0,13.2294,13.2294,13.2151,13.2222,78800.0
2010-08-02 10:50:00,37.05,37.1,37.05,37.08,66100.0,13.2258,13.2437,13.2258,13.2365,66100.0
2010-08-02 10:55:00,37.09,37.12,37.05,37.07,131900.0,13.2401,13.2508,13.2258,13.2329,131900.0
2010-08-02 11:00:00,37.07,37.12,37.04,37.11,170300.0,13.2329,13.2508,13.2222,13.2472,170300.0
2010-08-02 11:05:00,37.11,37.13,37.08,37.1,80400.0,13.2472,13.2544,13.2365,13.2437,80400.0
2010-08-02 11:10:00,37.11,37.12,37.07,37.1,82700.0,13.2472,13.2508,13.2329,13.2437,82700.0
2010-08-02 11:15:00,37.11,37.18,37.07,37.16,203600.0,13.2472,13.2722,13.2329,13.2651,203600.0
2010-08-02 11:20:00,37.17,37.25,37.16,37.23,124200.0,13.2686,13.2972,13.2651,13.2901,124200.0
2010-08-02 11:25:00,37.24,37.31,37.24,37.31,119900.0,13.2936,13.3186,13.2936,13.3186,119900.0
2010-08-02 11:30:00,37.31,37.38,37.28,37.37,91500.0,13.3186,13.3436,13.3079,13.34,91500.0
2010-08-02 11:35:00,37.38,37.38,37.32,37.35,127700.0,13.3436,13.3436,13.3222,13.3329,127700.0
2010-08-02 11:40:00,37.35,37.45,37.34,37.44,137500.0,13.3329,13.3686,13.3293,13.365,137500.0
2010-08-02 11:45:00,37.44,37.44,37.38,37.4,179100.0,13.365,13.365,13.3436,13.3507,179100.0
2010-08-02 11:50:00,37.4,37.46,37.39,37.46,83400.0,13.3507,13.3722,13.3472,13.3722,83400.0
2010-08-02 11:55:00,37.46,37.5,37.44,37.46,127900.0,13.3722,13.3864,13.365,13.3722,127900.0
2010-08-02 12:00:00,37.46,37.56,37.45,37.53,239500.0,13.3722,13.4079,13.3686,13.3971,239500.0
2010-08-02 12:05:00,37.52,37.58,37.5,37.57,154200.0,13.3936,13.415,13.3864,13.4114,154200.0
2010-08-02 12:10:00,37.58,37.58,37.46,37.48,137900.0,13.415,13.415,13.3722,13.3793,137900.0
2010-08-02 12:15:00,37.47,37.49,37.41,37.46,104700.0,13.3757,13.3829,13.3543,13.3722,104700.0
2010-08-02 12:20:00,37.45,37.53,37.44,37.51,123900.0,13.3686,13.3971,13.365,13.39,123900.0
2010-08-02 12:25:00,37.51,37.52,37.41,37.43,81500.0,13.39,13.3936,13.3543,13.3615,81500.0
2010-08-02 12:30:00,37.43,37.44,37.37,37.37,69500.0,13.3615,13.365,13.34,13.34,69500.0
2010-08-02 12:35:00,37.37,37.38,37.35,37.37,38000.0,13.34,13.3436,13.3329,13.34,38000.0
2010-08-02 12:40:00,37.36,37.44,37.34,37.43,48800.0,13.3365,13.365,13.3293,13.3615,48800.0
2010-08-02 12:45:00,37.43,37.44,37.37,37.37,68900.0,13.3615,13.365,13.34,13.34,68900.0
2010-08-02 12:50:00,37.38,37.4,37.36,37.38,64400.0,13.3436,13.3507,13.3365,13.3436,64400.0
2010-08-02 12:55:00,37.38,37.44,37.37,37.39,137400.0,13.3436,13.365,13.34,13.3472,137400.0
2010-08-02 13:00:00,37.39,37.44,37.38,37.41,108300.0,13.3472,13.365,13.3436,13.3543,108300.0
2010-08-02 13:05:00,37.41,37.45,37.4,37.44,73100.0,13.3543,13.3686,13.3507,13.365,73100.0
2010-08-02 13:10:00,37.44,37.45,37.41,37.43,63500.0,13.365,13.3686,13.3543,13.3615,63500.0
2010-08-02 13:15:00,37.43,37.46,37.42,37.45,62300.0,13.3615,13.3722,13.3579,13.3686,62300.0
2010-08-02 13:20:00,37.46,37.5,37.45,37.45,117600.0,13.3722,13.3864,13.3686,13.3686,117600.0
2010-08-02 13:25:00,37.45,37.48,37.43,37.43,180400.0,13.3686,13.3793,13.3615,13.3615,180400.0
2010-08-02 13:30:00,37.42,37.43,37.39,37.43,75900.0,13.3579,13.3615,13.3472,13.3615,75900.0
2010-08-02 13:35:00,37.43,37.46,37.41,37.44,57100.0,13.3615,13.3722,13.3543,13.365,57100.0
2010-08-02 13:40:00,37.45,37.46,37.41,37.41,51800.0,13.3686,13.3722,13.3543,13.3543,51800.0
2010-08-02 13:45:00,37.4,37.44,37.38,37.38,63300.0,13.3507,13.365,13.3436,13.3436,63300.0
2010-08-02 13:50:00,37.38,37.42,37.37,37.38,35600.0,13.3436,13.3579,13.34,13.3436,35600.0
2010-08-02 13:55:00,37.38,37.41,37.34,37.34,43200.0,13.3436,13.3543,13.3293,13.3293,43200.0
2010-08-02 14:00:00,37.34,37.38,37.31,37.33,42500.0,13.3293,13.3436,13.3186,13.3258,42500.0
2010-08-02 14:05:00,37.33,37.34,37.27,37.3,64800.0,13.3258,13.3293,13.3043,13.315,64800.0
2010-08-02 14:10:00,37.29,37.33,37.29,37.31,46700.0,13.3115,13.3258,13.3115,13.3186,46700.0
2010-08-02 14:15:00,37.31,37.38,37.3,37.35,152400.0,13.3186,13.3436,13.315,13.3329,152400.0
2010-08-02 14:20:00,37.36,37.39,37.32,37.39,97000.0,13.3365,13.3472,13.3222,13.3472,97000.0
2010-08-02 14:25:00,37.38,37.4,37.32,37.35,141300.0,13.3436,13.3507,13.3222,13.3329,141300.0
2010-08-02 14:30:00,37.35,37.42,37.33,37.41,116200.0,13.3329,13.3579,13.3258,13.3543,116200.0
2010-08-02 14:35:00,37.42,37.48,37.4,37.45,72200.0,13.3579,13.3793,13.3507,13.3686,72200.0
2010-08-02 14:40:00,37.44,37.47,37.42,37.45,82200.0,13.365,13.3757,13.3579,13.3686,82200.0
2010-08-02 14:45:00,37.45,37.48,37.44,37.47,62100.0,13.3686,13.3793,13.365,13.3757,62100.0
2010-08-02 14:50:00,37.47,37.51,37.47,37.49,91900.0,13.3757,13.39,13.3757,13.3829,91900.0
2010-08-02 14:55:00,37.49,37.51,37.48,37.5,31400.0,13.3829,13.39,13.3793,13.3864,31400.0
2010-08-02 15:00:00,37.49,37.5,37.42,37.42,58400.0,13.3829,13.3864,13.3579,13.3579,58400.0
2010-08-02 15:05:00,37.42,37.48,37.41,37.47,75100.0,13.3579,13.3793,13.3543,13.3757,75100.0
2010-08-02 15:10:00,37.47,37.51,37.44,37.49,75500.0,13.3757,13.39,13.365,13.3829,75500.0
2010-08-02 15:15:00,37.49,37.52,37.48,37.51,112000.0,13.3829,13.3936,13.3793,13.39,112000.0
2010-08-02 15:20:00,37.52,37.56,37.5,37.55,154000.0,13.3936,13.4079,13.3864,13.4043,154000.0
2010-08-02 15:25:00,37.55,37.57,37.54,37.56,127200.0,13.4043,13.4114,13.4007,13.4079,127200.0
2010-08-02 15:30:00,37.55,37.58,37.53,37.58,190200.0,13.4043,13.415,13.3971,13.415,190200.0
2010-08-02 15:35:00,37.58,37.62,37.53,37.54,164900.0,13.415,13.4293,13.3971,13.4007,164900.0
2010-08-02 15:40:00,37.53,37.56,37.51,37.55,221600.0,13.3971,13.4079,13.39,13.4043,221600.0
2010-08-02 15:45:00,37.56,37.58,37.51,37.52,273600.0,13.4079,13.415,13.39,13.3936,273600.0
2010-08-02 15:50:00,37.51,37.53,37.49,37.51,224700.0,13.39,13.3971,13.3829,13.39,224700.0
2010-08-02 15:55:00,37.5,37.51,37.42,37.44,616100.0,13.3864,13.39,13.3579,13.365,616100.0
2010-08-03 09:30:00,37.27,37.31,37.03,37.25,255300.0,13.3043,13.3186,13.2187,13.2972,255300.0
2010-08-03 09:35:00,37.24,37.69,37.22,37.69,196600.0,13.2936,13.4543,13.2865,13.4543,196600.0
2010-08-03 09:40:00,37.69,37.76,37.6,37.7,249200.0,13.4543,13.4793,13.4221,13.4578,249200.0
2010-08-03 09:45:00,37.7,37.76,37.65,37.73,272600.0,13.4578,13.4793,13.44,13.4685,272600.0
2010-08-03 09:50:00,37.73,37.83,37.68,37.78,322000.0,13.4685,13.5042,13.4507,13.4864,322000.0
2010-08-03 09:55:00,37.77,37.79,37.66,37.76,181500.0,13.4828,13.49,13.4436,13.4793,181500.0
2010-08-03 10:00:00,37.76,37.77,37.52,37.62,274800.0,13.4793,13.4828,13.3936,13.4293,274800.0
2010-08-03 10:05:00,37.62,37.69,37.58,37.67,177600.0,13.4293,13.4543,13.415,13.4471,177600.0
2010-08-03 10:10:00,37.67,37.67,37.61,37.63,128000.0,13.4471,13.4471,13.4257,13.4328,128000.0
2010-08-03 10:15:00,37.64,37.92,37.64,37.9,308800.0,13.4364,13.5364,13.4364,13.5292,308800.0
2010-08-03 10:20:00,37.91,38.06,37.9,38.02,453500.0,13.5328,13.5863,13.5292,13.5721,453500.0
2010-08-03 10:25:00,38.02,38.03,37.9,37.9,197800.0,13.5721,13.5756,13.5292,13.5292,197800.0
2010-08-03 10:30:00,37.89,38.02,37.85,38.02,131400.0,13.5257,13.5721,13.5114,13.5721,131400.0
2010-08-03 10:35:00,38.02,38.09,37.97,38.05,171100.0,13.5721,13.5971,13.5542,13.5828,171100.0
2010-08-03 10:40:00,38.04,38.16,38.02,38.16,204500.0,13.5792,13.622,13.5721,13.622,204500.0
2010-08-03 10:45:00,38.16,38.22,38.09,38.15,204600.0,13.622,13.6435,13.5971,13.6185,204600.0
2010-08-03 10:50:00,38.16,38.19,38.14,38.15,125100.0,13.622,13.6328,13.6149,13.6185,125100.0
2010-08-03 10:55:00,38.15,38.26,38.15,38.26,99900.0,13.6185,13.6577,13.6185,13.6577,99900.0
2010-08-03 11:00:00,38.26,38.29,38.22,38.28,236400.0,13.6577,13.6684,13.6435,13.6649,236400.0
2010-08-03 11:05:00,38.28,38.33,38.22,38.24,117300.0,13.6649,13.6827,13.6435,13.6506,117300.0
2010-08-03 11:10:00,38.25,38.35,38.22,38.35,219200.0,13.6542,13.6899,13.6435,13.6899,219200.0
2010-08-03 11:15:00,38.34,38.42,38.32,38.38,283200.0,13.6863,13.7149,13.6792,13.7006,283200.0
2010-08-03 11:20:00,38.37,38.4,38.3,38.3,169000.0,13.697,13.7077,13.672,13.672,169000.0
2010-08-03 11:25:00,38.3,38.35,38.26,38.34,129500.0,13.672,13.6899,13.6577,13.6863,129500.0
2010-08-03 11:30:00,38.34,38.37,38.33,38.37,105100.0,13.6863,13.697,13.6827,13.697,105100.0
2010-08-03 11:35:00,38.36,38.43,38.35,38.43,245300.0,13.6934,13.7184,13.6899,13.7184,245300.0
2010-08-03 11:40:00,38.43,38.45,38.37,38.37,173400.0,13.7184,13.7256,13.697,13.697,173400.0
2010-08-03 11:45:00,38.37,38.4,38.33,38.4,136800.0,13.697,13.7077,13.6827,13.7077,136800.0
2010-08-03 11:50:00,38.4,38.49,38.39,38.48,160900.0,13.7077,13.7398,13.7041,13.7363,160900.0
2010-08-03 11:55:00,38.48,38.48,38.37,38.37,145400.0,13.7363,13.7363,13.697,13.697,145400.0
2010-08-03 12:00:00,38.37,38.38,38.3,38.33,146600.0,13.697,13.7006,13.672,13.6827,146600.0
2010-08-03 12:05:00,38.33,38.36,38.32,38.34,71000.0,13.6827,13.6934,13.6792,13.6863,71000.0
2010-08-03 12:10:00,38.34,38.35,38.24,38.24,86800.0,13.6863,13.6899,13.6506,13.6506,86800.0
2010-08-03 12:15:00,38.25,38.28,38.23,38.26,89600.0,13.6542,13.6649,13.647,13.6577,89600.0
2010-08-03 12:20:00,38.26,38.33,38.25,38.3,162200.0,13.6577,13.6827,13.6542,13.672,162200.0
2010-08-03 12:25:00,38.3,38.31,38.2,38.24,79200.0,13.672,13.6756,13.6363,13.6506,79200.0
2010-08-03 12:30:00,38.24,38.33,38.24,38.32,111400.0,13.6506,13.6827,13.6506,13.6792,111400.0
2010-08-03 12:35:00,38.32,38.4,38.32,38.39,189800.0,13.6792,13.7077,13.6792,13.7041,189800.0
2010-08-03 12:40:00,38.39,38.42,38.38,38.38,81200.0,13.7041,13.7149,13.7006,13.7006,81200.0
2010-08-03 12:45:00,38.37,38.4,38.35,38.38,103500.0,13.697,13.7077,13.6899,13.7006,103500.0
2010-08-03 12:50:00,38.38,38.4,38.33,38.38,164500.0,13.7006,13.7077,13.6827,13.7006,164500.0
2010-08-03 12:55:00,38.38,38.39,38.31,38.32,89300.0,13.7006,13.7041,13.6756,13.6792,89300.0
2010-08-03 13:00:00,38.31,38.35,38.26,38.29,107900.0,13.6756,13.6899,13.6577,13.6684,107900.0
2010-08-03 13:05:00,38.29,38.31,38.26,38.29,108800.0,13.6684,13.6756,13.6577,13.6684,108800.0
2010-08-03 13:10:00,38.29,38.31,38.29,38.31,141100.0,13.6684,13.6756,13.6684,13.6756,141100.0
2010-08-03 13:15:00,38.31,38.38,38.29,38.38,109600.0,13.6756,13.7006,13.6684,13.7006,109600.0
2010-08-03 13:20:00,38.37,38.38,38.31,38.34,57500.0,13.697,13.7006,13.6756,13.6863,57500.0
2010-08-03 13:25:00,38.34,38.42,38.34,38.38,175000.0,13.6863,13.7149,13.6863,13.7006,175000.0
2010-08-03 13:30:00,38.39,38.42,38.37,38.4,159700.0,13.7041,13.7149,13.697,13.7077,159700.0
2010-08-03 13:35:00,38.4,38.41,38.34,38.35,62200.0,13.7077,13.7113,13.6863,13.6899,62200.0
2010-08-03 13:40:00,38.34,38.36,38.3,38.31,84100.0,13.6863,13.6934,13.672,13.6756,84100.0
2010-08-03 13:45:00,38.31,38.37,38.31,38.31,58400.0,13.6756,13.697,13.6756,13.6756,58400.0
2010-08-03 13:50:00,38.31,38.33,38.28,38.32,68300.0,13.6756,13.6827,13.6649,13.6792,68300.0
2010-08-03 13:55:00,38.32,38.34,38.29,38.3,64800.0,13.6792,13.6863,13.6684,13.672,64800.0
2010-08-03 14:00:00,38.3,38.32,38.29,38.29,44100.0,13.672,13.6792,13.6684,13.6684,44100.0
2010-08-03 14:05:00,38.29,38.3,38.25,38.3,79100.0,13.6684,13.672,13.6542,13.672,79100.0
2010-08-03 14:10:00,38.29,38.38,38.29,38.33,86300.0,13.6684,13.7006,13.6684,13.6827,86300.0
2010-08-03 14:15:00,38.33,38.42,38.29,38.41,253400.0,13.6827,13.7149,13.6684,13.7113,253400.0
2010-08-03 14:20:00,38.41,38.45,38.4,38.44,144100.0,13.7113,13.7256,13.7077,13.722,144100.0
2010-08-03 14:25:00,38.44,38.5,38.43,38.5,173300.0,13.722,13.7434,13.7184,13.7434,173300.0
2010-08-03 14:30:00,38.5,38.51,38.44,38.5,110900.0,13.7434,13.747,13.722,13.7434,110900.0
2010-08-03 14:35:00,38.51,38.51,38.47,38.48,116000.0,13.747,13.747,13.7327,13.7363,116000.0
2010-08-03 14:40:00,38.48,38.5,38.44,38.44,84700.0,13.7363,13.7434,13.722,13.722,84700.0
2010-08-03 14:45:00,38.44,38.44,38.39,38.39,153800.0,13.722,13.722,13.7041,13.7041,153800.0
2010-08-03 14:50:00,38.39,38.4,38.36,38.37,73700.0,13.7041,13.7077,13.6934,13.697,73700.0
2010-08-03 14:55:00,38.38,38.38,38.27,38.3,178300.0,13.7006,13.7006,13.6613,13.672,178300.0
2010-08-03 15:00:00,38.3,38.3,38.22,38.23,132700.0,13.672,13.672,13.6435,13.647,132700.0
2010-08-03 15:05:00,38.22,38.24,38.2,38.23,122700.0,13.6435,13.6506,13.6363,13.647,122700.0
2010-08-03 15:10:00,38.23,38.32,38.23,38.3,139900.0,13.647,13.6792,13.647,13.672,139900.0
2010-08-03 15:15:00,38.29,38.31,38.25,38.26,83700.0,13.6684,13.6756,13.6542,13.6577,83700.0
2010-08-03 15:20:00,38.25,38.25,38.17,38.2,172100.0,13.6542,13.6542,13.6256,13.6363,172100.0
2010-08-03 15:25:00,38.2,38.24,38.19,38.22,113400.0,13.6363,13.6506,13.6328,13.6435,113400.0
2010-08-03 15:30:00,38.22,38.28,38.21,38.28,85500.0,13.6435,13.6649,13.6399,13.6649,85500.0
2010-08-03 15:35:00,38.27,38.29,38.21,38.22,146400.0,13.6613,13.6684,13.6399,13.6435,146400.0
2010-08-03 15:40:00,38.23,38.25,38.18,38.21,564300.0,13.647,13.6542,13.6292,13.6399,564300.0
2010-08-03 15:45:00,38.21,38.24,38.15,38.17,379500.0,13.6399,13.6506,13.6185,13.6256,379500.0
2010-08-03 15:50:00,38.16,38.18,38.15,38.18,210500.0,13.622,13.6292,13.6185,13.6292,210500.0
2010-08-03 15:55:00,38.17,38.21,38.17,38.18,483400.0,13.6256,13.6399,13.6256,13.6292,483400.0
2010-08-04 09:30:00,38.56,38.66,38.42,38.51,388500.0,13.7648,13.8005,13.7149,13.747,388500.0
2010-08-04 09:35:00,38.51,38.6,38.38,38.58,460900.0,13.747,13.7791,13.7006,13.772,460900.0
2010-08-04 09:40:00,38.58,38.62,38.46,38.52,220200.0,13.772,13.7862,13.7291,13.7506,220200.0
2010-08-04 09:45:00,38.51,38.53,38.43,38.47,155600.0,13.747,13.7541,13.7184,13.7327,155600.0
2010-08-04 09:50:00,38.47,38.48,38.39,38.44,162500.0,13.7327,13.7363,13.7041,13.722,162500.0
2010-08-04 09:55:00,38.43,38.49,38.37,38.44,244600.0,13.7184,13.7398,13.697,13.722,244600.0
2010-08-04 10:00:00,38.45,38.6,38.45,38.57,241000.0,13.7256,13.7791,13.7256,13.7684,241000.0
2010-08-04 10:05:00,38.58,38.62,38.5,38.54,205900.0,13.772,13.7862,13.7434,13.7577,205900.0
2010-08-04 10:10:00,38.54,38.54,38.44,38.45,308100.0,13.7577,13.7577,13.722,13.7256,308100.0
2010-08-04 10:15:00,38.45,38.48,38.2,38.2,286500.0,13.7256,13.7363,13.6363,13.6363,286500.0
2010-08-04 10:20:00,38.21,38.32,38.15,38.32,553300.0,13.6399,13.6792,13.6185,13.6792,553300.0
2010-08-04 10:25:00,38.31,38.43,38.31,38.39,172000.0,13.6756,13.7184,13.6756,13.7041,172000.0
2010-08-04 10:30:00,38.38,38.41,38.29,38.31,177200.0,13.7006,13.7113,13.6684,13.6756,177200.0
2010-08-04 10:35:00,38.32,38.35,38.19,38.21,256500.0,13.6792,13.6899,13.6328,13.6399,256500.0
2010-08-04 10:40:00,38.2,38.23,38.14,38.21,228300.0,13.6363,13.647,13.6149,13.6399,228300.0
2010-08-04 10:45:00,38.22,38.29,38.2,38.24,231400.0,13.6435,13.6684,13.6363,13.6506,231400.0
2010-08-04 10:50:00,38.23,38.3,38.21,38.25,286000.0,13.647,13.672,13.6399,13.6542,286000.0
2010-08-04 10:55:00,38.25,38.37,38.25,38.37,153800.0,13.6542,13.697,13.6542,13.697,153800.0
2010-08-04 11:00:00,38.36,38.38,38.33,38.36,119100.0,13.6934,13.7006,13.6827,13.6934,119100.0
2010-08-04 11:05:00,38.35,38.44,38.35,38.42,127000.0,13.6899,13.722,13.6899,13.7149,127000.0
2010-08-04 11:10:00,38.42,38.43,38.35,38.37,72800.0,13.7149,13.7184,13.6899,13.697,72800.0
2010-08-04 11:15:00,38.38,38.4,38.29,38.29,96600.0,13.7006,13.7077,13.6684,13.6684,96600.0
2010-08-04 11:20:00,38.29,38.37,38.28,38.36,84300.0,13.6684,13.697,13.6649,13.6934,84300.0
2010-08-04 11:25:00,38.36,38.43,38.36,38.41,95600.0,13.6934,13.7184,13.6934,13.7113,95600.0
2010-08-04 11:30:00,38.41,38.42,38.32,38.35,95000.0,13.7113,13.7149,13.6792,13.6899,95000.0
2010-08-04 11:35:00,38.35,38.39,38.28,38.28,75700.0,13.6899,13.7041,13.6649,13.6649,75700.0
2010-08-04 11:40:00,38.29,38.33,38.29,38.33,125100.0,13.6684,13.6827,13.6684,13.6827,125100.0
2010-08-04 11:45:00,38.33,38.39,38.31,38.39,71500.0,13.6827,13.7041,13.6756,13.7041,71500.0
2010-08-04 11:50:00,38.38,38.44,38.37,38.41,70300.0,13.7006,13.722,13.697,13.7113,70300.0
2010-08-04 11:55:00,38.42,38.42,38.35,38.38,80000.0,13.7149,13.7149,13.6899,13.7006,80000.0
2010-08-04 12:00:00,38.38,38.42,38.37,38.39,88800.0,13.7006,13.7149,13.697,13.7041,88800.0
2010-08-04 12:05:00,38.39,38.42,38.38,38.41,74900.0,13.7041,13.7149,13.7006,13.7113,74900.0
2010-08-04 12:10:00,38.41,38.49,38.41,38.47,183600.0,13.7113,13.7398,13.7113,13.7327,183600.0
2010-08-04 12:15:00,38.48,38.49,38.45,38.48,83200.0,13.7363,13.7398,13.7256,13.7363,83200.0
2010-08-04 12:20:00,38.49,38.58,38.49,38.58,130400.0,13.7398,13.772,13.7398,13.772,130400.0
2010-08-04 12:25:00,38.57,38.58,38.54,38.56,55700.0,13.7684,13.772,13.7577,13.7648,55700.0
2010-08-04 12:30:00,38.56,38.59,38.54,38.58,119600.0,13.7648,13.7755,13.7577,13.772,119600.0
2010-08-04 12:35:00,38.58,38.61,38.56,38.57,107100.0,13.772,13.7827,13.7648,13.7684,107100.0
2010-08-04 12:40:00,38.58,38.58,38.51,38.53,96100.0,13.772,13.772,13.747,13.7541,96100.0
2010-08-04 12:45:00,38.52,38.55,38.48,38.49,40000.0,13.7506,13.7613,13.7363,13.7398,40000.0
2010-08-04 12:50:00,38.5,38.52,38.46,38.52,53300.0,13.7434,13.7506,13.7291,13.7506,53300.0
2010-08-04 12:55:00,38.52,38.53,38.47,38.49,54700.0,13.7506,13.7541,13.7327,13.7398,54700.0
2010-08-04 13:00:00,38.49,38.49,38.46,38.46,53500.0,13.7398,13.7398,13.7291,13.7291,53500.0
2010-08-04 13:05:00,38.46,38.46,38.4,38.41,95300.0,13.7291,13.7291,13.7077,13.7113,95300.0
2010-08-04 13:10:00,38.4,38.42,38.38,38.42,66800.0,13.7077,13.7149,13.7006,13.7149,66800.0
2010-08-04 13:15:00,38.42,38.45,38.4,38.4,58100.0,13.7149,13.7256,13.7077,13.7077,58100.0
2010-08-04 13:20:00,38.4,38.47,38.39,38.43,96300.0,13.7077,13.7327,13.7041,13.7184,96300.0
2010-08-04 13:25:00,38.43,38.47,38.41,38.42,46700.0,13.7184,13.7327,13.7113,13.7149,46700.0
2010-08-04 13:30:00,38.42,38.46,38.4,38.45,75500.0,13.7149,13.7291,13.7077,13.7256,75500.0
2010-08-04 13:35:00,38.45,38.51,38.43,38.51,86100.0,13.7256,13.747,13.7184,13.747,86100.0
2010-08-04 13:40:00,38.51,38.51,38.46,38.49,91400.0,13.747,13.747,13.7291,13.7398,91400.0
2010-08-04 13:45:00,38.48,38.53,38.48,38.53,76500.0,13.7363,13.7541,13.7363,13.7541,76500.0
2010-08-04 13:50:00,38.52,38.54,38.44,38.45,80100.0,13.7506,13.7577,13.722,13.7256,80100.0
2010-08-04 13:55:00,38.44,38.47,38.41,38.44,120300.0,13.722,13.7327,13.7113,13.722,120300.0
2010-08-04 14:00:00,38.45,38.55,38.44,38.53,91500.0,13.7256,13.7613,13.722,13.7541,91500.0
2010-08-04 14:05:00,38.53,38.54,38.5,38.51,54500.0,13.7541,13.7577,13.7434,13.747,54500.0
2010-08-04 14:10:00,38.51,38.56,38.51,38.53,107700.0,13.747,13.7648,13.747,13.7541,107700.0
2010-08-04 14:15:00,38.54,38.56,38.49,38.51,85500.0,13.7577,13.7648,13.7398,13.747,85500.0
2010-08-04 14:20:00,38.52,38.52,38.46,38.47,54000.0,13.7506,13.7506,13.7291,13.7327,54000.0
2010-08-04 14:25:00,38.48,38.6,38.47,38.58,152100.0,13.7363,13.7791,13.7327,13.772,152100.0
2010-08-04 14:30:00,38.58,38.63,38.58,38.6,174400.0,13.772,13.7898,13.772,13.7791,174400.0
2010-08-04 14:35:00,38.6,38.65,38.59,38.63,131900.0,13.7791,13.797,13.7755,13.7898,131900.0
2010-08-04 14:40:00,38.63,38.7,38.62,38.7,109400.0,13.7898,13.8148,13.7862,13.8148,109400.0
2010-08-04 14:45:00,38.69,38.72,38.67,38.72,121800.0,13.8112,13.8219,13.8041,13.8219,121800.0
2010-08-04 14:50:00,38.71,38.76,38.71,38.73,163000.0,13.8184,13.8362,13.8184,13.8255,163000.0
2010-08-04 14:55:00,38.72,38.73,38.67,38.67,121300.0,13.8219,13.8255,13.8041,13.8041,121300.0
2010-08-04 15:00:00,38.67,38.67,38.62,38.65,100500.0,13.8041,13.8041,13.7862,13.797,100500.0
2010-08-04 15:05:00,38.65,38.7,38.65,38.65,152100.0,13.797,13.8148,13.797,13.797,152100.0
2010-08-04 15:10:00,38.65,38.71,38.64,38.7,76500.0,13.797,13.8184,13.7934,13.8148,76500.0
2010-08-04 15:15:00,38.7,38.77,38.66,38.75,102300.0,13.8148,13.8398,13.8005,13.8327,102300.0
2010-08-04 15:20:00,38.74,38.78,38.72,38.74,97700.0,13.8291,13.8434,13.8219,13.8291,97700.0
2010-08-04 15:25:00,38.75,38.81,38.74,38.81,252600.0,13.8327,13.8541,13.8291,13.8541,252600.0
2010-08-04 15:30:00,38.81,38.81,38.77,38.8,167400.0,13.8541,13.8541,13.8398,13.8505,167400.0
2010-08-04 15:35:00,38.8,38.8,38.71,38.72,209500.0,13.8505,13.8505,13.8184,13.8219,209500.0
2010-08-04 15:40:00,38.71,38.73,38.59,38.62,537400.0,13.8184,13.8255,13.7755,13.7862,537400.0
2010-08-04 15:45:00,38.63,38.69,38.61,38.68,333800.0,13.7898,13.8112,13.7827,13.8077,333800.0
2010-08-04 15:50:00,38.68,38.8,38.61,38.63,559300.0,13.8077,13.8505,13.7827,13.7898,559300.0
2010-08-04 15:55:00,38.63,38.7,38.6,38.67,719700.0,13.7898,13.8148,13.7791,13.8041,719700.0
2010-08-05 09:30:00,38.33,38.5,38.33,38.43,277200.0,13.6827,13.7434,13.6827,13.7184,277200.0
2010-08-05 09:35:00,38.43,38.51,38.38,38.5,214600.0,13.7184,13.747,13.7006,13.7434,214600.0
2010-08-05 09:40:00,38.51,38.57,38.37,38.38,210500.0,13.747,13.7684,13.697,13.7006,210500.0
2010-08-05 09:45:00,38.39,38.61,38.39,38.55,125900.0,13.7041,13.7827,13.7041,13.7613,125900.0
2010-08-05 09:50:00,38.55,38.7,38.55,38.66,110000.0,13.7613,13.8148,13.7613,13.8005,110000.0
2010-08-05 09:55:00,38.67,38.72,38.63,38.68,174300.0,13.8041,13.8219,13.7898,13.8077,174300.0
2010-08-05 10:00:00,38.68,38.7,38.55,38.59,381700.0,13.8077,13.8148,13.7613,13.7755,381700.0
2010-08-05 10:05:00,38.59,38.7,38.59,38.64,109300.0,13.7755,13.8148,13.7755,13.7934,109300.0
2010-08-05 10:10:00,38.65,38.75,38.63,38.68,92100.0,13.797,13.8327,13.7898,13.8077,92100.0
2010-08-05 10:15:00,38.67,38.71,38.59,38.59,144200.0,13.8041,13.8184,13.7755,13.7755,144200.0
2010-08-05 10:20:00,38.59,38.65,38.59,38.63,97700.0,13.7755,13.797,13.7755,13.7898,97700.0
2010-08-05 10:25:00,38.63,38.69,38.63,38.69,123400.0,13.7898,13.8112,13.7898,13.8112,123400.0
2010-08-05 10:30:00,38.69,38.7,38.63,38.64,94200.0,13.8112,13.8148,13.7898,13.7934,94200.0
2010-08-05 10:35:00,38.64,38.65,38.56,38.57,169600.0,13.7934,13.797,13.7648,13.7684,169600.0
2010-08-05 10:40:00,38.58,38.59,38.47,38.47,114100.0,13.772,13.7755,13.7327,13.7327,114100.0
2010-08-05 10:45:00,38.48,38.55,38.44,38.55,88500.0,13.7363,13.7613,13.722,13.7613,88500.0
2010-08-05 10:50:00,38.54,38.55,38.47,38.47,81600.0,13.7577,13.7613,13.7327,13.7327,81600.0
2010-08-05 10:55:00,38.48,38.48,38.41,38.47,88900.0,13.7363,13.7363,13.7113,13.7327,88900.0
2010-08-05 11:00:00,38.47,38.52,38.43,38.49,319300.0,13.7327,13.7506,13.7184,13.7398,319300.0
2010-08-05 11:05:00,38.49,38.52,38.4,38.48,142000.0,13.7398,13.7506,13.7077,13.7363,142000.0
2010-08-05 11:10:00,38.48,38.5,38.44,38.48,76000.0,13.7363,13.7434,13.722,13.7363,76000.0
2010-08-05 11:15:00,38.48,38.53,38.47,38.49,43400.0,13.7363,13.7541,13.7327,13.7398,43400.0
2010-08-05 11:20:00,38.5,38.5,38.46,38.47,86400.0,13.7434,13.7434,13.7291,13.7327,86400.0
2010-08-05 11:25:00,38.47,38.5,38.45,38.5,100400.0,13.7327,13.7434,13.7256,13.7434,100400.0
2010-08-05 11:30:00,38.49,38.53,38.48,38.51,226300.0,13.7398,13.7541,13.7363,13.747,226300.0
2010-08-05 11:35:00,38.51,38.51,38.47,38.5,153500.0,13.747,13.747,13.7327,13.7434,153500.0
2010-08-05 11:40:00,38.5,38.6,38.49,38.56,160500.0,13.7434,13.7791,13.7398,13.7648,160500.0
2010-08-05 11:45:00,38.57,38.57,38.53,38.54,143100.0,13.7684,13.7684,13.7541,13.7577,143100.0
2010-08-05 11:50:00,38.54,38.63,38.53,38.63,135500.0,13.7577,13.7898,13.7541,13.7898,135500.0
2010-08-05 11:55:00,38.63,38.63,38.49,38.51,172400.0,13.7898,13.7898,13.7398,13.747,172400.0
2010-08-05 12:00:00,38.49,38.62,38.49,38.6,50800.0,13.7398,13.7862,13.7398,13.7791,50800.0
2010-08-05 12:05:00,38.61,38.61,38.53,38.53,51000.0,13.7827,13.7827,13.7541,13.7541,51000.0
2010-08-05 12:10:00,38.52,38.57,38.51,38.56,52600.0,13.7506,13.7684,13.747,13.7648,52600.0
2010-08-05 12:15:00,38.57,38.64,38.56,38.61,71700.0,13.7684,13.7934,13.7648,13.7827,71700.0
2010-08-05 12:20:00,38.6,38.64,38.56,38.56,47600.0,13.7791,13.7934,13.7648,13.7648,47600.0
2010-08-05 12:25:00,38.55,38.58,38.54,38.54,22800.0,13.7613,13.772,13.7577,13.7577,22800.0
2010-08-05 12:30:00,38.56,38.57,38.51,38.52,40900.0,13.7648,13.7684,13.747,13.7506,40900.0
2010-08-05 12:35:00,38.52,38.56,38.51,38.51,27500.0,13.7506,13.7648,13.747,13.747,27500.0
2010-08-05 12:40:00,38.52,38.52,38.47,38.47,66700.0,13.7506,13.7506,13.7327,13.7327,66700.0
2010-08-05 12:45:00,38.47,38.5,38.44,38.44,126900.0,13.7327,13.7434,13.722,13.722,126900.0
2010-08-05 12:50:00,38.45,38.54,38.42,38.54,79800.0,13.7256,13.7577,13.7149,13.7577,79800.0
2010-08-05 12:55:00,38.53,38.57,38.51,38.52,55500.0,13.7541,13.7684,13.747,13.7506,55500.0
2010-08-05 13:00:00,38.53,38.53,38.47,38.47,33100.0,13.7541,13.7541,13.7327,13.7327,33100.0
2010-08-05 13:05:00,38.47,38.47,38.41,38.41,41200.0,13.7327,13.7327,13.7113,13.7113,41200.0
2010-08-05 13:10:00,38.41,38.46,38.4,38.44,133200.0,13.7113,13.7291,13.7077,13.722,133200.0
2010-08-05 13:15:00,38.44,38.47,38.43,38.45,48100.0,13.722,13.7327,13.7184,13.7256,48100.0
2010-08-05 13:20:00,38.45,38.5,38.44,38.48,29100.0,13.7256,13.7434,13.722,13.7363,29100.0
2010-08-05 13:25:00,38.48,38.55,38.47,38.54,75700.0,13.7363,13.7613,13.7327,13.7577,75700.0
2010-08-05 13:30:00,38.54,38.56,38.53,38.55,35200.0,13.7577,13.7648,13.7541,13.7613,35200.0
2010-08-05 13:35:00,38.55,38.55,38.52,38.53,52700.0,13.7613,13.7613,13.7506,13.7541,52700.0
2010-08-05 13:40:00,38.53,38.58,38.53,38.55,30500.0,13.7541,13.772,13.7541,13.7613,30500.0
2010-08-05 13:45:00,38.56,38.6,38.56,38.59,27700.0,13.7648,13.7791,13.7648,13.7755,27700.0
2010-08-05 13:50:00,38.59,38.61,38.57,38.61,37600.0,13.7755,13.7827,13.7684,13.7827,37600.0
2010-08-05 13:55:00,38.62,38.64,38.62,38.63,93400.0,13.7862,13.7934,13.7862,13.7898,93400.0
2010-08-05 14:00:00,38.63,38.64,38.6,38.6,55800.0,13.7898,13.7934,13.7791,13.7791,55800.0
2010-08-05 14:05:00,38.6,38.62,38.57,38.61,52600.0,13.7791,13.7862,13.7684,13.7827,52600.0
2010-08-05 14:10:00,38.62,38.66,38.61,38.65,45200.0,13.7862,13.8005,13.7827,13.797,45200.0
2010-08-05 14:15:00,38.65,38.65,38.61,38.64,96200.0,13.797,13.797,13.7827,13.7934,96200.0
2010-08-05 14:20:00,38.64,38.64,38.61,38.62,34800.0,13.7934,13.7934,13.7827,13.7862,34800.0
2010-08-05 14:25:00,38.62,38.65,38.61,38.63,63300.0,13.7862,13.797,13.7827,13.7898,63300.0
2010-08-05 14:30:00,38.63,38.65,38.59,38.6,60700.0,13.7898,13.797,13.7755,13.7791,60700.0
2010-08-05 14:35:00,38.59,38.63,38.59,38.62,43600.0,13.7755,13.7898,13.7755,13.7862,43600.0
2010-08-05 14:40:00,38.61,38.68,38.61,38.67,32900.0,13.7827,13.8077,13.7827,13.8041,32900.0
2010-08-05 14:45:00,38.66,38.7,38.65,38.69,51800.0,13.8005,13.8148,13.797,13.8112,51800.0
2010-08-05 14:50:00,38.68,38.69,38.64,38.66,61600.0,13.8077,13.8112,13.7934,13.8005,61600.0
2010-08-05 14:55:00,38.66,38.69,38.66,38.68,142100.0,13.8005,13.8112,13.8005,13.8077,142100.0
2010-08-05 15:00:00,38.68,38.71,38.68,38.7,125700.0,13.8077,13.8184,13.8077,13.8148,125700.0
2010-08-05 15:05:00,38.69,38.71,38.66,38.66,90600.0,13.8112,13.8184,13.8005,13.8005,90600.0
2010-08-05 15:10:00,38.66,38.66,38.6,38.62,136200.0,13.8005,13.8005,13.7791,13.7862,136200.0
2010-08-05 15:15:00,38.62,38.62,38.58,38.59,47600.0,13.7862,13.7862,13.772,13.7755,47600.0
2010-08-05 15:20:00,38.59,38.67,38.59,38.65,64600.0,13.7755,13.8041,13.7755,13.797,64600.0
2010-08-05 15:25:00,38.65,38.65,38.59,38.61,60000.0,13.797,13.797,13.7755,13.7827,60000.0
2010-08-05 15:30:00,38.61,38.65,38.6,38.6,89700.0,13.7827,13.797,13.7791,13.7791,89700.0
2010-08-05 15:35:00,38.6,38.65,38.59,38.64,64000.0,13.7791,13.797,13.7755,13.7934,64000.0
2010-08-05 15:40:00,38.63,38.65,38.58,38.58,144700.0,13.7898,13.797,13.772,13.772,144700.0
2010-08-05 15:45:00,38.59,38.62,38.58,38.61,115300.0,13.7755,13.7862,13.772,13.7827,115300.0
2010-08-05 15:50:00,38.61,38.63,38.58,38.63,157300.0,13.7827,13.7898,13.772,13.7898,157300.0
2010-08-05 15:55:00,38.62,38.66,38.62,38.63,371700.0,13.7862,13.8005,13.7862,13.7898,371700.0
2010-08-06 09:30:00,38.49,38.55,38.35,38.51,250400.0,13.7398,13.7613,13.6899,13.747,250400.0
2010-08-06 09:35:00,38.52,38.55,38.43,38.5,172400.0,13.7506,13.7613,13.7184,13.7434,172400.0
2010-08-06 09:40:00,38.5,38.65,38.46,38.55,204800.0,13.7434,13.797,13.7291,13.7613,204800.0
2010-08-06 09:45:00,38.55,38.56,38.48,38.52,97500.0,13.7613,13.7648,13.7363,13.7506,97500.0
2010-08-06 09:50:00,38.52,38.54,38.46,38.49,124200.0,13.7506,13.7577,13.7291,13.7398,124200.0
2010-08-06 09:55:00,38.48,38.56,38.48,38.54,171600.0,13.7363,13.7648,13.7363,13.7577,171600.0
2010-08-06 10:00:00,38.55,38.56,38.49,38.54,226000.0,13.7613,13.7648,13.7398,13.7577,226000.0
2010-08-06 10:05:00,38.55,38.59,38.53,38.55,148300.0,13.7613,13.7755,13.7541,13.7613,148300.0
2010-08-06 10:10:00,38.54,38.57,38.51,38.56,96600.0,13.7577,13.7684,13.747,13.7648,96600.0
2010-08-06 10:15:00,38.56,38.62,38.55,38.56,137200.0,13.7648,13.7862,13.7613,13.7648,137200.0
2010-08-06 10:20:00,38.55,38.55,38.5,38.53,97500.0,13.7613,13.7613,13.7434,13.7541,97500.0
2010-08-06 10:25:00,38.52,38.52,38.44,38.45,152200.0,13.7506,13.7506,13.722,13.7256,152200.0
2010-08-06 10:30:00,38.45,38.49,38.43,38.47,88100.0,13.7256,13.7398,13.7184,13.7327,88100.0
2010-08-06 10:35:00,38.46,38.46,38.37,38.41,180400.0,13.7291,13.7291,13.697,13.7113,180400.0
2010-08-06 10:40:00,38.41,38.46,38.34,38.38,268200.0,13.7113,13.7291,13.6863,13.7006,268200.0
2010-08-06 10:45:00,38.38,38.38,38.28,38.3,175500.0,13.7006,13.7006,13.6649,13.672,175500.0
2010-08-06 10:50:00,38.31,38.34,38.24,38.27,202700.0,13.6756,13.6863,13.6506,13.6613,202700.0
2010-08-06 10:55:00,38.26,38.31,38.15,38.23,167900.0,13.6577,13.6756,13.6185,13.647,167900.0
2010-08-06 11:00:00,38.23,38.26,38.17,38.17,262700.0,13.647,13.6577,13.6256,13.6256,262700.0
2010-08-06 11:05:00,38.18,38.2,38.09,38.18,126500.0,13.6292,13.6363,13.5971,13.6292,126500.0
2010-08-06 11:10:00,38.18,38.25,38.18,38.22,80800.0,13.6292,13.6542,13.6292,13.6435,80800.0
2010-08-06 11:15:00,38.23,38.27,38.19,38.2,173000.0,13.647,13.6613,13.6328,13.6363,173000.0
2010-08-06 11:20:00,38.19,38.25,38.17,38.22,76800.0,13.6328,13.6542,13.6256,13.6435,76800.0
2010-08-06 11:25:00,38.21,38.24,38.15,38.17,92000.0,13.6399,13.6506,13.6185,13.6256,92000.0
2010-08-06 11:30:00,38.18,38.19,38.15,38.17,81100.0,13.6292,13.6328,13.6185,13.6256,81100.0
2010-08-06 11:35:00,38.18,38.24,38.18,38.23,41800.0,13.6292,13.6506,13.6292,13.647,41800.0
2010-08-06 11:40:00,38.23,38.24,38.19,38.22,110600.0,13.647,13.6506,13.6328,13.6435,110600.0
2010-08-06 11:45:00,38.21,38.22,38.12,38.13,68400.0,13.6399,13.6435,13.6078,13.6113,68400.0
2010-08-06 11:50:00,38.13,38.18,38.11,38.14,64200.0,13.6113,13.6292,13.6042,13.6149,64200.0
2010-08-06 11:55:00,38.13,38.14,38.06,38.07,58700.0,13.6113,13.6149,13.5863,13.5899,58700.0
2010-08-06 12:00:00,38.07,38.1,38.06,38.08,62200.0,13.5899,13.6006,13.5863,13.5935,62200.0
2010-08-06 12:05:00,38.08,38.1,38.06,38.09,70800.0,13.5935,13.6006,13.5863,13.5971,70800.0
2010-08-06 12:10:00,38.09,38.09,38.02,38.03,136300.0,13.5971,13.5971,13.5721,13.5756,136300.0
2010-08-06 12:15:00,38.03,38.04,38.0,38.03,78500.0,13.5756,13.5792,13.5649,13.5756,78500.0
2010-08-06 12:20:00,38.04,38.05,38.01,38.02,73900.0,13.5792,13.5828,13.5685,13.5721,73900.0
2010-08-06 12:25:00,38.01,38.02,37.96,37.97,101100.0,13.5685,13.5721,13.5506,13.5542,101100.0
2010-08-06 12:30:00,37.97,38.0,37.96,37.98,52000.0,13.5542,13.5649,13.5506,13.5578,52000.0
2010-08-06 12:35:00,37.99,38.01,37.99,38.0,71400.0,13.5614,13.5685,13.5614,13.5649,71400.0
2010-08-06 12:40:00,38.0,38.06,38.0,38.03,100900.0,13.5649,13.5863,13.5649,13.5756,100900.0
2010-08-06 12:45:00,38.03,38.05,38.02,38.04,35000.0,13.5756,13.5828,13.5721,13.5792,35000.0
2010-08-06 12:50:00,38.04,38.07,38.03,38.03,37500.0,13.5792,13.5899,13.5756,13.5756,37500.0
2010-08-06 12:55:00,38.03,38.03,37.95,37.95,74400.0,13.5756,13.5756,13.5471,13.5471,74400.0
2010-08-06 13:00:00,37.95,38.02,37.95,38.0,50800.0,13.5471,13.5721,13.5471,13.5649,50800.0
2010-08-06 13:05:00,38.0,38.01,37.94,37.94,39600.0,13.5649,13.5685,13.5435,13.5435,39600.0
2010-08-06 13:10:00,37.96,37.97,37.9,37.92,78400.0,13.5506,13.5542,13.5292,13.5364,78400.0
2010-08-06 13:15:00,37.92,37.98,37.91,37.96,34600.0,13.5364,13.5578,13.5328,13.5506,34600.0
2010-08-06 13:20:00,37.97,38.01,37.97,38.0,58500.0,13.5542,13.5685,13.5542,13.5649,58500.0
2010-08-06 13:25:00,38.0,38.0,37.88,37.92,99300.0,13.5649,13.5649,13.5221,13.5364,99300.0
2010-08-06 13:30:00,37.91,37.91,37.86,37.88,153400.0,13.5328,13.5328,13.5149,13.5221,153400.0
2010-08-06 13:35:00,37.88,37.93,37.86,37.9,66800.0,13.5221,13.5399,13.5149,13.5292,66800.0
2010-08-06 13:40:00,37.9,37.94,37.9,37.94,39500.0,13.5292,13.5435,13.5292,13.5435,39500.0
2010-08-06 13:45:00,37.93,37.99,37.93,37.96,62300.0,13.5399,13.5614,13.5399,13.5506,62300.0
2010-08-06 13:50:00,37.96,37.98,37.94,37.96,43500.0,13.5506,13.5578,13.5435,13.5506,43500.0
2010-08-06 13:55:00,37.96,37.99,37.96,37.96,58700.0,13.5506,13.5614,13.5506,13.5506,58700.0
2010-08-06 14:00:00,37.96,37.99,37.92,37.98,72100.0,13.5506,13.5614,13.5364,13.5578,72100.0
2010-08-06 14:05:00,37.97,38.01,37.96,37.99,28800.0,13.5542,13.5685,13.5506,13.5614,28800.0
2010-08-06 14:10:00,38.0,38.04,37.99,38.02,70700.0,13.5649,13.5792,13.5614,13.5721,70700.0
2010-08-06 14:15:00,38.02,38.02,37.97,38.0,60600.0,13.5721,13.5721,13.5542,13.5649,60600.0
2010-08-06 14:20:00,38.01,38.03,37.99,38.01,35700.0,13.5685,13.5756,13.5614,13.5685,35700.0
2010-08-06 14:25:00,38.02,38.11,38.01,38.11,67800.0,13.5721,13.6042,13.5685,13.6042,67800.0
2010-08-06 14:30:00,38.1,38.15,38.06,38.09,158400.0,13.6006,13.6185,13.5863,13.5971,158400.0
2010-08-06 14:35:00,38.09,38.11,38.04,38.11,60100.0,13.5971,13.6042,13.5792,13.6042,60100.0
2010-08-06 14:40:00,38.1,38.15,38.1,38.13,84200.0,13.6006,13.6185,13.6006,13.6113,84200.0
2010-08-06 14:45:00,38.12,38.19,38.1,38.14,193800.0,13.6078,13.6328,13.6006,13.6149,193800.0
2010-08-06 14:50:00,38.15,38.22,38.14,38.19,174300.0,13.6185,13.6435,13.6149,13.6328,174300.0
2010-08-06 14:55:00,38.18,38.21,38.16,38.21,124300.0,13.6292,13.6399,13.622,13.6399,124300.0
2010-08-06 15:00:00,38.21,38.25,38.18,38.18,162700.0,13.6399,13.6542,13.6292,13.6292,162700.0
2010-08-06 15:05:00,38.18,38.2,38.14,38.18,160100.0,13.6292,13.6363,13.6149,13.6292,160100.0
2010-08-06 15:10:00,38.18,38.23,38.17,38.21,184500.0,13.6292,13.647,13.6256,13.6399,184500.0
2010-08-06 15:15:00,38.22,38.29,38.19,38.29,77100.0,13.6435,13.6684,13.6328,13.6684,77100.0
2010-08-06 15:20:00,38.29,38.32,38.26,38.3,87200.0,13.6684,13.6792,13.6577,13.672,87200.0
2010-08-06 15:25:00,38.31,38.36,38.27,38.28,96200.0,13.6756,13.6934,13.6613,13.6649,96200.0
2010-08-06 15:30:00,38.27,38.31,38.24,38.3,86000.0,13.6613,13.6756,13.6506,13.672,86000.0
2010-08-06 15:35:00,38.29,38.34,38.28,38.31,124700.0,13.6684,13.6863,13.6649,13.6756,124700.0
2010-08-06 15:40:00,38.31,38.32,38.27,38.3,134400.0,13.6756,13.6792,13.6613,13.672,134400.0
2010-08-06 15:45:00,38.3,38.3,38.22,38.25,262200.0,13.672,13.672,13.6435,13.6542,262200.0
2010-08-06 15:50:00,38.24,38.28,38.22,38.24,265500.0,13.6506,13.6649,13.6435,13.6506,265500.0
2010-08-06 15:55:00,38.24,38.36,38.24,38.34,463700.0,13.6506,13.6934,13.6506,13.6863,463700.0
2010-08-09 09:30:00,38.46,38.54,38.32,38.37,128300.0,13.7291,13.7577,13.6792,13.697,128300.0
2010-08-09 09:35:00,38.37,38.42,38.2,38.23,197800.0,13.697,13.7149,13.6363,13.647,197800.0
2010-08-09 09:40:00,38.23,38.23,38.12,38.16,119200.0,13.647,13.647,13.6078,13.622,119200.0
2010-08-09 09:45:00,38.16,38.16,38.02,38.08,190600.0,13.622,13.622,13.5721,13.5935,190600.0
2010-08-09 09:50:00,38.07,38.1,38.04,38.07,84600.0,13.5899,13.6006,13.5792,13.5899,84600.0
2010-08-09 09:55:00,38.07,38.11,38.0,38.08,111300.0,13.5899,13.6042,13.5649,13.5935,111300.0
2010-08-09 10:00:00,38.07,38.13,38.07,38.09,80500.0,13.5899,13.6113,13.5899,13.5971,80500.0
2010-08-09 10:05:00,38.11,38.15,38.1,38.15,83400.0,13.6042,13.6185,13.6006,13.6185,83400.0
2010-08-09 10:10:00,38.15,38.23,38.15,38.2,69100.0,13.6185,13.647,13.6185,13.6363,69100.0
2010-08-09 10:15:00,38.19,38.19,38.13,38.14,78700.0,13.6328,13.6328,13.6113,13.6149,78700.0
2010-08-09 10:20:00,38.13,38.19,38.11,38.16,190400.0,13.6113,13.6328,13.6042,13.622,190400.0
2010-08-09 10:25:00,38.16,38.19,38.12,38.17,84300.0,13.622,13.6328,13.6078,13.6256,84300.0
2010-08-09 10:30:00,38.18,38.27,38.18,38.25,97500.0,13.6292,13.6613,13.6292,13.6542,97500.0
2010-08-09 10:35:00,38.25,38.31,38.25,38.29,76300.0,13.6542,13.6756,13.6542,13.6684,76300.0
2010-08-09 10:40:00,38.28,38.35,38.26,38.26,76500.0,13.6649,13.6899,13.6577,13.6577,76500.0
2010-08-09 10:45:00,38.25,38.27,38.22,38.23,59900.0,13.6542,13.6613,13.6435,13.647,59900.0
2010-08-09 10:50:00,38.24,38.25,38.17,38.17,65100.0,13.6506,13.6542,13.6256,13.6256,65100.0
2010-08-09 10:55:00,38.16,38.2,38.13,38.15,71700.0,13.622,13.6363,13.6113,13.6185,71700.0
2010-08-09 11:00:00,38.16,38.18,38.1,38.16,54100.0,13.622,13.6292,13.6006,13.622,54100.0
2010-08-09 11:05:00,38.16,38.18,38.15,38.18,46000.0,13.622,13.6292,13.6185,13.6292,46000.0
2010-08-09 11:10:00,38.17,38.2,38.16,38.18,53200.0,13.6256,13.6363,13.622,13.6292,53200.0
2010-08-09 11:15:00,38.18,38.19,38.13,38.15,93700.0,13.6292,13.6328,13.6113,13.6185,93700.0
2010-08-09 11:20:00,38.15,38.15,38.1,38.11,43500.0,13.6185,13.6185,13.6006,13.6042,43500.0
2010-08-09 11:25:00,38.12,38.13,38.07,38.07,79400.0,13.6078,13.6113,13.5899,13.5899,79400.0
2010-08-09 11:30:00,38.07,38.16,38.07,38.15,46700.0,13.5899,13.622,13.5899,13.6185,46700.0
2010-08-09 11:35:00,38.14,38.18,38.13,38.17,63900.0,13.6149,13.6292,13.6113,13.6256,63900.0
2010-08-09 11:40:00,38.18,38.2,38.15,38.15,52200.0,13.6292,13.6363,13.6185,13.6185,52200.0
2010-08-09 11:45:00,38.17,38.17,38.1,38.12,50400.0,13.6256,13.6256,13.6006,13.6078,50400.0
2010-08-09 11:50:00,38.12,38.14,38.06,38.07,52500.0,13.6078,13.6149,13.5863,13.5899,52500.0
2010-08-09 11:55:00,38.08,38.1,38.08,38.09,35000.0,13.5935,13.6006,13.5935,13.5971,35000.0
2010-08-09 12:00:00,38.09,38.11,38.08,38.09,42200.0,13.5971,13.6042,13.5935,13.5971,42200.0
2010-08-09 12:05:00,38.1,38.12,38.09,38.12,51500.0,13.6006,13.6078,13.5971,13.6078,51500.0
2010-08-09 12:10:00,38.12,38.17,38.12,38.17,61500.0,13.6078,13.6256,13.6078,13.6256,61500.0
2010-08-09 12:15:00,38.17,38.21,38.14,38.14,51200.0,13.6256,13.6399,13.6149,13.6149,51200.0
2010-08-09 12:20:00,38.14,38.14,38.1,38.1,34000.0,13.6149,13.6149,13.6006,13.6006,34000.0
2010-08-09 12:25:00,38.1,38.12,38.08,38.09,40500.0,13.6006,13.6078,13.5935,13.5971,40500.0
2010-08-09 12:30:00,38.08,38.1,38.05,38.09,48800.0,13.5935,13.6006,13.5828,13.5971,48800.0
2010-08-09 12:35:00,38.08,38.12,38.05,38.11,70700.0,13.5935,13.6078,13.5828,13.6042,70700.0
2010-08-09 12:40:00,38.1,38.11,38.06,38.08,32300.0,13.6006,13.6042,13.5863,13.5935,32300.0
2010-08-09 12:45:00,38.08,38.1,38.06,38.07,45400.0,13.5935,13.6006,13.5863,13.5899,45400.0
2010-08-09 12:50:00,38.08,38.12,38.08,38.09,21600.0,13.5935,13.6078,13.5935,13.5971,21600.0
2010-08-09 12:55:00,38.09,38.12,38.08,38.11,36100.0,13.5971,13.6078,13.5935,13.6042,36100.0
2010-08-09 13:00:00,38.11,38.12,38.09,38.09,22300.0,13.6042,13.6078,13.5971,13.5971,22300.0
2010-08-09 13:05:00,38.1,38.15,38.1,38.15,26700.0,13.6006,13.6185,13.6006,13.6185,26700.0
2010-08-09 13:10:00,38.14,38.17,38.14,38.16,25300.0,13.6149,13.6256,13.6149,13.622,25300.0
2010-08-09 13:15:00,38.16,38.17,38.14,38.17,48200.0,13.622,13.6256,13.6149,13.6256,48200.0
2010-08-09 13:20:00,38.17,38.17,38.1,38.11,21600.0,13.6256,13.6256,13.6006,13.6042,21600.0
2010-08-09 13:25:00,38.11,38.12,38.06,38.08,52000.0,13.6042,13.6078,13.5863,13.5935,52000.0
2010-08-09 13:30:00,38.09,38.1,38.08,38.09,22900.0,13.5971,13.6006,13.5935,13.5971,22900.0
2010-08-09 13:35:00,38.1,38.11,38.08,38.08,20500.0,13.6006,13.6042,13.5935,13.5935,20500.0
2010-08-09 13:40:00,38.08,38.08,38.03,38.04,103600.0,13.5935,13.5935,13.5756,13.5792,103600.0
2010-08-09 13:45:00,38.04,38.06,38.03,38.05,77900.0,13.5792,13.5863,13.5756,13.5828,77900.0
2010-08-09 13:50:00,38.05,38.12,38.05,38.12,18300.0,13.5828,13.6078,13.5828,13.6078,18300.0
2010-08-09 13:55:00,38.11,38.11,38.04,38.06,59400.0,13.6042,13.6042,13.5792,13.5863,59400.0
2010-08-09 14:00:00,38.06,38.1,38.06,38.06,33200.0,13.5863,13.6006,13.5863,13.5863,33200.0
2010-08-09 14:05:00,38.06,38.08,38.03,38.05,28500.0,13.5863,13.5935,13.5756,13.5828,28500.0
2010-08-09 14:10:00,38.04,38.06,38.03,38.06,34700.0,13.5792,13.5863,13.5756,13.5863,34700.0
2010-08-09 14:15:00,38.06,38.07,37.96,38.01,214200.0,13.5863,13.5899,13.5506,13.5685,214200.0
2010-08-09 14:20:00,38.02,38.06,38.01,38.03,60000.0,13.5721,13.5863,13.5685,13.5756,60000.0
2010-08-09 14:25:00,38.04,38.07,38.01,38.05,30900.0,13.5792,13.5899,13.5685,13.5828,30900.0
2010-08-09 14:30:00,38.05,38.13,38.04,38.1,66900.0,13.5828,13.6113,13.5792,13.6006,66900.0
2010-08-09 14:35:00,38.1,38.1,38.04,38.07,51000.0,13.6006,13.6006,13.5792,13.5899,51000.0
2010-08-09 14:40:00,38.07,38.12,38.07,38.11,79600.0,13.5899,13.6078,13.5899,13.6042,79600.0
2010-08-09 14:45:00,38.11,38.13,38.1,38.13,28600.0,13.6042,13.6113,13.6006,13.6113,28600.0
2010-08-09 14:50:00,38.13,38.15,38.12,38.12,27200.0,13.6113,13.6185,13.6078,13.6078,27200.0
2010-08-09 14:55:00,38.12,38.15,38.11,38.14,27000.0,13.6078,13.6185,13.6042,13.6149,27000.0
2010-08-09 15:00:00,38.14,38.14,38.08,38.1,49700.0,13.6149,13.6149,13.5935,13.6006,49700.0
2010-08-09 15:05:00,38.09,38.1,38.03,38.05,76600.0,13.5971,13.6006,13.5756,13.5828,76600.0
2010-08-09 15:10:00,38.05,38.06,37.99,38.02,47800.0,13.5828,13.5863,13.5614,13.5721,47800.0
2010-08-09 15:15:00,38.01,38.04,38.01,38.02,52500.0,13.5685,13.5792,13.5685,13.5721,52500.0
2010-08-09 15:20:00,38.02,38.04,38.01,38.03,55300.0,13.5721,13.5792,13.5685,13.5756,55300.0
2010-08-09 15:25:00,38.04,38.08,38.02,38.06,65600.0,13.5792,13.5935,13.5721,13.5863,65600.0
2010-08-09 15:30:00,38.06,38.08,38.01,38.02,63300.0,13.5863,13.5935,13.5685,13.5721,63300.0
2010-08-09 15:35:00,38.01,38.06,38.01,38.03,130500.0,13.5685,13.5863,13.5685,13.5756,130500.0
2010-08-09 15:40:00,38.03,38.08,38.03,38.04,137000.0,13.5756,13.5935,13.5756,13.5792,137000.0
2010-08-09 15:45:00,38.04,38.09,38.04,38.08,153500.0,13.5792,13.5971,13.5792,13.5935,153500.0
2010-08-09 15:50:00,38.07,38.09,38.01,38.06,153800.0,13.5899,13.5971,13.5685,13.5863,153800.0
2010-08-09 15:55:00,38.06,38.1,38.06,38.09,208100.0,13.5863,13.6006,13.5863,13.5971,208100.0
2010-08-10 09:30:00,37.16,37.25,37.09,37.24,387200.0,13.2651,13.2972,13.2401,13.2936,387200.0
2010-08-10 09:35:00,37.21,37.24,37.03,37.13,153800.0,13.2829,13.2936,13.2187,13.2544,153800.0
2010-08-10 09:40:00,37.13,37.13,36.98,37.09,354400.0,13.2544,13.2544,13.2008,13.2401,354400.0
2010-08-10 09:45:00,37.08,37.31,37.04,37.25,330900.0,13.2365,13.3186,13.2222,13.2972,330900.0
2010-08-10 09:50:00,37.25,37.25,37.13,37.24,113100.0,13.2972,13.2972,13.2544,13.2936,113100.0
2010-08-10 09:55:00,37.24,37.26,37.19,37.25,199900.0,13.2936,13.3008,13.2758,13.2972,199900.0
2010-08-10 10:00:00,37.24,37.29,37.22,37.25,227100.0,13.2936,13.3115,13.2865,13.2972,227100.0
2010-08-10 10:05:00,37.25,37.44,37.23,37.37,194700.0,13.2972,13.365,13.2901,13.34,194700.0
2010-08-10 10:10:00,37.36,37.39,37.33,37.36,149500.0,13.3365,13.3472,13.3258,13.3365,149500.0
2010-08-10 10:15:00,37.36,37.4,37.31,37.4,110700.0,13.3365,13.3507,13.3186,13.3507,110700.0
2010-08-10 10:20:00,37.4,37.45,37.38,37.4,75800.0,13.3507,13.3686,13.3436,13.3507,75800.0
2010-08-10 10:25:00,37.41,37.43,37.33,37.34,155300.0,13.3543,13.3615,13.3258,13.3293,155300.0
2010-08-10 10:30:00,37.34,37.34,37.24,37.25,101200.0,13.3293,13.3293,13.2936,13.2972,101200.0
2010-08-10 10:35:00,37.26,37.27,37.2,37.2,121500.0,13.3008,13.3043,13.2793,13.2793,121500.0
2010-08-10 10:40:00,37.2,37.29,37.2,37.26,96800.0,13.2793,13.3115,13.2793,13.3008,96800.0
2010-08-10 10:45:00,37.26,37.26,37.2,37.22,102400.0,13.3008,13.3008,13.2793,13.2865,102400.0
2010-08-10 10:50:00,37.21,37.24,37.17,37.21,143100.0,13.2829,13.2936,13.2686,13.2829,143100.0
2010-08-10 10:55:00,37.21,37.23,37.15,37.21,169100.0,13.2829,13.2901,13.2615,13.2829,169100.0
2010-08-10 11:00:00,37.22,37.28,37.21,37.26,69600.0,13.2865,13.3079,13.2829,13.3008,69600.0
2010-08-10 11:05:00,37.26,37.28,37.25,37.27,81100.0,13.3008,13.3079,13.2972,13.3043,81100.0
2010-08-10 11:10:00,37.26,37.31,37.26,37.28,71000.0,13.3008,13.3186,13.3008,13.3079,71000.0
2010-08-10 11:15:00,37.28,37.32,37.26,37.3,74300.0,13.3079,13.3222,13.3008,13.315,74300.0
2010-08-10 11:20:00,37.31,37.32,37.24,37.26,95700.0,13.3186,13.3222,13.2936,13.3008,95700.0
2010-08-10 11:25:00,37.26,37.28,37.17,37.19,138200.0,13.3008,13.3079,13.2686,13.2758,138200.0
2010-08-10 11:30:00,37.2,37.24,37.19,37.24,105300.0,13.2793,13.2936,13.2758,13.2936,105300.0
2010-08-10 11:35:00,37.24,37.3,37.24,37.29,80600.0,13.2936,13.315,13.2936,13.3115,80600.0
2010-08-10 11:40:00,37.29,37.3,37.23,37.24,46900.0,13.3115,13.315,13.2901,13.2936,46900.0
2010-08-10 11:45:00,37.24,37.3,37.24,37.3,70000.0,13.2936,13.315,13.2936,13.315,70000.0
2010-08-10 11:50:00,37.3,37.32,37.28,37.29,74700.0,13.315,13.3222,13.3079,13.3115,74700.0
2010-08-10 11:55:00,37.3,37.31,37.29,37.31,46500.0,13.315,13.3186,13.3115,13.3186,46500.0
2010-08-10 12:00:00,37.31,37.32,37.28,37.31,52800.0,13.3186,13.3222,13.3079,13.3186,52800.0
2010-08-10 12:05:00,37.31,37.34,37.29,37.3,59500.0,13.3186,13.3293,13.3115,13.315,59500.0
2010-08-10 12:10:00,37.31,37.32,37.3,37.31,58000.0,13.3186,13.3222,13.315,13.3186,58000.0
2010-08-10 12:15:00,37.32,37.34,37.3,37.33,93100.0,13.3222,13.3293,13.315,13.3258,93100.0
2010-08-10 12:20:00,37.33,37.38,37.33,37.37,54800.0,13.3258,13.3436,13.3258,13.34,54800.0
2010-08-10 12:25:00,37.38,37.38,37.36,37.37,37300.0,13.3436,13.3436,13.3365,13.34,37300.0
2010-08-10 12:30:00,37.37,37.37,37.32,37.34,58400.0,13.34,13.34,13.3222,13.3293,58400.0
2010-08-10 12:35:00,37.34,37.38,37.33,37.37,47800.0,13.3293,13.3436,13.3258,13.34,47800.0
2010-08-10 12:40:00,37.38,37.4,37.36,37.4,44700.0,13.3436,13.3507,13.3365,13.3507,44700.0
2010-08-10 12:45:00,37.4,37.42,37.38,37.4,51800.0,13.3507,13.3579,13.3436,13.3507,51800.0
2010-08-10 12:50:00,37.4,37.42,37.36,37.38,81000.0,13.3507,13.3579,13.3365,13.3436,81000.0
2010-08-10 12:55:00,37.39,37.4,37.37,37.4,48400.0,13.3472,13.3507,13.34,13.3507,48400.0
2010-08-10 13:00:00,37.4,37.4,37.38,37.38,35000.0,13.3507,13.3507,13.3436,13.3436,35000.0
2010-08-10 13:05:00,37.38,37.39,37.37,37.38,37800.0,13.3436,13.3472,13.34,13.3436,37800.0
2010-08-10 13:10:00,37.38,37.39,37.37,37.38,33700.0,13.3436,13.3472,13.34,13.3436,33700.0
2010-08-10 13:15:00,37.38,37.39,37.36,37.38,43900.0,13.3436,13.3472,13.3365,13.3436,43900.0
2010-08-10 13:20:00,37.37,37.37,37.31,37.34,81500.0,13.34,13.34,13.3186,13.3293,81500.0
2010-08-10 13:25:00,37.34,37.36,37.32,37.33,30100.0,13.3293,13.3365,13.3222,13.3258,30100.0
2010-08-10 13:30:00,37.33,37.37,37.32,37.34,45900.0,13.3258,13.34,13.3222,13.3293,45900.0
2010-08-10 13:35:00,37.35,37.35,37.31,37.32,33800.0,13.3329,13.3329,13.3186,13.3222,33800.0
2010-08-10 13:40:00,37.32,37.4,37.32,37.4,80000.0,13.3222,13.3507,13.3222,13.3507,80000.0
2010-08-10 13:45:00,37.4,37.42,37.39,37.4,90500.0,13.3507,13.3579,13.3472,13.3507,90500.0
2010-08-10 13:50:00,37.4,37.4,37.37,37.38,44800.0,13.3507,13.3507,13.34,13.3436,44800.0
2010-08-10 13:55:00,37.38,37.39,37.36,37.38,23000.0,13.3436,13.3472,13.3365,13.3436,23000.0
2010-08-10 14:00:00,37.37,37.42,37.37,37.42,42300.0,13.34,13.3579,13.34,13.3579,42300.0
2010-08-10 14:05:00,37.42,37.43,37.36,37.39,80000.0,13.3579,13.3615,13.3365,13.3472,80000.0
2010-08-10 14:10:00,37.39,37.39,37.33,37.38,80100.0,13.3472,13.3472,13.3258,13.3436,80100.0
2010-08-10 14:15:00,37.36,37.61,37.36,37.45,495500.0,13.3365,13.4257,13.3365,13.3686,495500.0
2010-08-10 14:20:00,37.47,37.62,37.46,37.48,241300.0,13.3757,13.4293,13.3722,13.3793,241300.0
2010-08-10 14:25:00,37.48,37.54,37.43,37.5,171200.0,13.3793,13.4007,13.3615,13.3864,171200.0
2010-08-10 14:30:00,37.5,37.7,37.5,37.62,274100.0,13.3864,13.4578,13.3864,13.4293,274100.0
2010-08-10 14:35:00,37.63,37.68,37.57,37.65,152700.0,13.4328,13.4507,13.4114,13.44,152700.0
2010-08-10 14:40:00,37.65,37.77,37.64,37.68,131100.0,13.44,13.4828,13.4364,13.4507,131100.0
2010-08-10 14:45:00,37.68,37.74,37.64,37.69,91800.0,13.4507,13.4721,13.4364,13.4543,91800.0
2010-08-10 14:50:00,37.69,37.69,37.58,37.61,75500.0,13.4543,13.4543,13.415,13.4257,75500.0
2010-08-10 14:55:00,37.61,37.63,37.52,37.55,156000.0,13.4257,13.4328,13.3936,13.4043,156000.0
2010-08-10 15:00:00,37.55,37.62,37.52,37.58,110000.0,13.4043,13.4293,13.3936,13.415,110000.0
2010-08-10 15:05:00,37.57,37.61,37.54,37.61,92100.0,13.4114,13.4257,13.4007,13.4257,92100.0
2010-08-10 15:10:00,37.6,37.63,37.45,37.47,125900.0,13.4221,13.4328,13.3686,13.3757,125900.0
2010-08-10 15:15:00,37.48,37.53,37.45,37.49,101900.0,13.3793,13.3971,13.3686,13.3829,101900.0
2010-08-10 15:20:00,37.5,37.53,37.46,37.52,132100.0,13.3864,13.3971,13.3722,13.3936,132100.0
2010-08-10 15:25:00,37.52,37.58,37.47,37.58,128300.0,13.3936,13.415,13.3757,13.415,128300.0
2010-08-10 15:30:00,37.58,37.62,37.54,37.62,138200.0,13.415,13.4293,13.4007,13.4293,138200.0
2010-08-10 15:35:00,37.61,37.63,37.55,37.55,120600.0,13.4257,13.4328,13.4043,13.4043,120600.0
2010-08-10 15:40:00,37.56,37.63,37.55,37.56,186000.0,13.4079,13.4328,13.4043,13.4079,186000.0
2010-08-10 15:45:00,37.56,37.62,37.55,37.56,220900.0,13.4079,13.4293,13.4043,13.4079,220900.0
2010-08-10 15:50:00,37.56,37.58,37.52,37.55,209900.0,13.4079,13.415,13.3936,13.4043,209900.0
2010-08-10 15:55:00,37.55,37.62,37.55,37.58,490100.0,13.4043,13.4293,13.4043,13.415,490100.0
2010-08-11 09:30:00,36.72,36.87,36.62,36.64,542900.0,13.108,13.1615,13.0723,13.0794,542900.0
2010-08-11 09:35:00,36.66,36.74,36.56,36.57,514800.0,13.0866,13.1151,13.0509,13.0545,514800.0
2010-08-11 09:40:00,36.57,36.61,36.51,36.55,264900.0,13.0545,13.0687,13.033,13.0473,264900.0
2010-08-11 09:45:00,36.55,36.61,36.52,36.59,149300.0,13.0473,13.0687,13.0366,13.0616,149300.0
2010-08-11 09:50:00,36.59,36.59,36.47,36.51,480100.0,13.0616,13.0616,13.0188,13.033,480100.0
2010-08-11 09:55:00,36.5,36.52,36.37,36.44,387800.0,13.0295,13.0366,12.9831,13.008,387800.0
2010-08-11 10:00:00,36.43,36.63,36.4,36.59,135000.0,13.0045,13.0759,12.9938,13.0616,135000.0
2010-08-11 10:05:00,36.59,36.6,36.51,36.53,122100.0,13.0616,13.0652,13.033,13.0402,122100.0
2010-08-11 10:10:00,36.53,36.59,36.48,36.52,132400.0,13.0402,13.0616,13.0223,13.0366,132400.0
2010-08-11 10:15:00,36.53,36.53,36.42,36.45,221600.0,13.0402,13.0402,13.0009,13.0116,221600.0
2010-08-11 10:20:00,36.45,36.52,36.42,36.49,154500.0,13.0116,13.0366,13.0009,13.0259,154500.0
2010-08-11 10:25:00,36.49,36.51,36.46,36.48,74100.0,13.0259,13.033,13.0152,13.0223,74100.0
2010-08-11 10:30:00,36.47,36.48,36.39,36.48,153300.0,13.0188,13.0223,12.9902,13.0223,153300.0
2010-08-11 10:35:00,36.48,36.48,36.38,36.42,152300.0,13.0223,13.0223,12.9866,13.0009,152300.0
2010-08-11 10:40:00,36.42,36.44,36.35,36.36,172800.0,13.0009,13.008,12.9759,12.9795,172800.0
2010-08-11 10:45:00,36.36,36.36,36.24,36.33,136400.0,12.9795,12.9795,12.9367,12.9688,136400.0
2010-08-11 10:50:00,36.32,36.38,36.27,36.3,141900.0,12.9652,12.9866,12.9474,12.9581,141900.0
2010-08-11 10:55:00,36.31,36.33,36.26,36.29,66400.0,12.9616,12.9688,12.9438,12.9545,66400.0
2010-08-11 11:00:00,36.28,36.29,36.22,36.26,88000.0,12.9509,12.9545,12.9295,12.9438,88000.0
2010-08-11 11:05:00,36.26,36.27,36.18,36.18,90400.0,12.9438,12.9474,12.9152,12.9152,90400.0
2010-08-11 11:10:00,36.18,36.2,36.11,36.17,146600.0,12.9152,12.9224,12.8902,12.9117,146600.0
2010-08-11 11:15:00,36.17,36.23,36.15,36.16,149300.0,12.9117,12.9331,12.9045,12.9081,149300.0
2010-08-11 11:20:00,36.16,36.2,36.1,36.13,257000.0,12.9081,12.9224,12.8867,12.8974,257000.0
2010-08-11 11:25:00,36.13,36.16,36.1,36.14,283900.0,12.8974,12.9081,12.8867,12.901,283900.0
2010-08-11 11:30:00,36.15,36.17,36.14,36.15,192000.0,12.9045,12.9117,12.901,12.9045,192000.0
2010-08-11 11:35:00,36.15,36.17,36.12,36.14,209500.0,12.9045,12.9117,12.8938,12.901,209500.0
2010-08-11 11:40:00,36.15,36.16,36.12,36.15,102200.0,12.9045,12.9081,12.8938,12.9045,102200.0
2010-08-11 11:45:00,36.14,36.19,36.13,36.17,134900.0,12.901,12.9188,12.8974,12.9117,134900.0
2010-08-11 11:50:00,36.16,36.17,36.07,36.09,147600.0,12.9081,12.9117,12.876,12.8831,147600.0
2010-08-11 11:55:00,36.09,36.14,36.09,36.11,133900.0,12.8831,12.901,12.8831,12.8902,133900.0
2010-08-11 12:00:00,36.11,36.13,36.06,36.07,109400.0,12.8902,12.8974,12.8724,12.876,109400.0
2010-08-11 12:05:00,36.07,36.1,36.04,36.09,94600.0,12.876,12.8867,12.8653,12.8831,94600.0
2010-08-11 12:10:00,36.09,36.15,36.09,36.15,61200.0,12.8831,12.9045,12.8831,12.9045,61200.0
2010-08-11 12:15:00,36.14,36.18,36.13,36.13,81000.0,12.901,12.9152,12.8974,12.8974,81000.0
2010-08-11 12:20:00,36.13,36.18,36.13,36.17,61200.0,12.8974,12.9152,12.8974,12.9117,61200.0
2010-08-11 12:25:00,36.18,36.18,36.1,36.15,179400.0,12.9152,12.9152,12.8867,12.9045,179400.0
2010-08-11 12:30:00,36.15,36.18,36.12,36.14,97100.0,12.9045,12.9152,12.8938,12.901,97100.0
2010-08-11 12:35:00,36.13,36.16,36.12,36.14,44600.0,12.8974,12.9081,12.8938,12.901,44600.0
2010-08-11 12:40:00,36.13,36.13,36.06,36.07,71400.0,12.8974,12.8974,12.8724,12.876,71400.0
2010-08-11 12:45:00,36.07,36.09,36.04,36.07,113300.0,12.876,12.8831,12.8653,12.876,113300.0
2010-08-11 12:50:00,36.07,36.1,36.04,36.08,89600.0,12.876,12.8867,12.8653,12.8795,89600.0
2010-08-11 12:55:00,36.08,36.09,36.05,36.06,55700.0,12.8795,12.8831,12.8688,12.8724,55700.0
2010-08-11 13:00:00,36.07,36.09,36.06,36.08,64200.0,12.876,12.8831,12.8724,12.8795,64200.0
2010-08-11 13:05:00,36.09,36.12,36.08,36.1,118100.0,12.8831,12.8938,12.8795,12.8867,118100.0
2010-08-11 13:10:00,36.1,36.12,36.09,36.1,53200.0,12.8867,12.8938,12.8831,12.8867,53200.0
2010-08-11 13:15:00,36.11,36.18,36.1,36.18,85000.0,12.8902,12.9152,12.8867,12.9152,85000.0
2010-08-11 13:20:00,36.17,36.18,36.12,36.12,50800.0,12.9117,12.9152,12.8938,12.8938,50800.0
2010-08-11 13:25:00,36.13,36.19,36.12,36.19,77800.0,12.8974,12.9188,12.8938,12.9188,77800.0
2010-08-11 13:30:00,36.18,36.22,36.15,36.16,83500.0,12.9152,12.9295,12.9045,12.9081,83500.0
2010-08-11 13:35:00,36.15,36.19,36.13,36.16,76700.0,12.9045,12.9188,12.8974,12.9081,76700.0
2010-08-11 13:40:00,36.16,36.18,36.15,36.17,51700.0,12.9081,12.9152,12.9045,12.9117,51700.0
2010-08-11 13:45:00,36.17,36.19,36.15,36.16,88300.0,12.9117,12.9188,12.9045,12.9081,88300.0
2010-08-11 13:50:00,36.16,36.19,36.08,36.08,111100.0,12.9081,12.9188,12.8795,12.8795,111100.0
2010-08-11 13:55:00,36.08,36.09,36.07,36.07,50800.0,12.8795,12.8831,12.876,12.876,50800.0
2010-08-11 14:00:00,36.07,36.15,36.07,36.15,73500.0,12.876,12.9045,12.876,12.9045,73500.0
2010-08-11 14:05:00,36.14,36.16,36.12,36.14,112000.0,12.901,12.9081,12.8938,12.901,112000.0
2010-08-11 14:10:00,36.13,36.17,36.13,36.16,46900.0,12.8974,12.9117,12.8974,12.9081,46900.0
2010-08-11 14:15:00,36.15,36.17,36.13,36.13,152200.0,12.9045,12.9117,12.8974,12.8974,152200.0
2010-08-11 14:20:00,36.14,36.15,36.1,36.13,169600.0,12.901,12.9045,12.8867,12.8974,169600.0
2010-08-11 14:25:00,36.13,36.13,36.1,36.11,101600.0,12.8974,12.8974,12.8867,12.8902,101600.0
2010-08-11 14:30:00,36.11,36.13,36.1,36.12,130100.0,12.8902,12.8974,12.8867,12.8938,130100.0
2010-08-11 14:35:00,36.12,36.13,36.01,36.02,209800.0,12.8938,12.8974,12.8546,12.8581,209800.0
2010-08-11 14:40:00,36.02,36.02,35.93,35.93,197300.0,12.8581,12.8581,12.826,12.826,197300.0
2010-08-11 14:45:00,35.93,35.95,35.92,35.94,87200.0,12.826,12.8331,12.8224,12.8296,87200.0
2010-08-11 14:50:00,35.94,35.96,35.9,35.9,116700.0,12.8296,12.8367,12.8153,12.8153,116700.0
2010-08-11 14:55:00,35.91,35.93,35.87,35.93,250600.0,12.8189,12.826,12.8046,12.826,250600.0
2010-08-11 15:00:00,35.93,35.99,35.9,35.97,164400.0,12.826,12.8474,12.8153,12.8403,164400.0
2010-08-11 15:05:00,35.97,36.01,35.95,35.99,160900.0,12.8403,12.8546,12.8331,12.8474,160900.0
2010-08-11 15:10:00,36.0,36.01,35.91,35.95,135300.0,12.851,12.8546,12.8189,12.8331,135300.0
2010-08-11 15:15:00,35.96,35.96,35.86,35.91,147000.0,12.8367,12.8367,12.801,12.8189,147000.0
2010-08-11 15:20:00,35.9,35.93,35.87,35.88,227800.0,12.8153,12.826,12.8046,12.8081,227800.0
2010-08-11 15:25:00,35.88,35.91,35.86,35.89,317900.0,12.8081,12.8189,12.801,12.8117,317900.0
2010-08-11 15:30:00,35.9,35.96,35.89,35.96,217600.0,12.8153,12.8367,12.8117,12.8367,217600.0
2010-08-11 15:35:00,35.96,35.96,35.9,35.93,217700.0,12.8367,12.8367,12.8153,12.826,217700.0
2010-08-11 15:40:00,35.92,35.95,35.83,35.87,314500.0,12.8224,12.8331,12.7903,12.8046,314500.0
2010-08-11 15:45:00,35.87,35.91,35.86,35.88,323600.0,12.8046,12.8189,12.801,12.8081,323600.0
2010-08-11 15:50:00,35.88,35.89,35.84,35.86,502300.0,12.8081,12.8117,12.7939,12.801,502300.0
2010-08-11 15:55:00,35.86,35.89,35.78,35.85,1103800.0,12.801,12.8117,12.7724,12.7974,1103800.0
2010-08-12 09:30:00,35.44,35.5,35.29,35.5,428000.0,12.6511,12.6725,12.5975,12.6725,428000.0
2010-08-12 09:35:00,35.5,35.8,35.5,35.8,417100.0,12.6725,12.7796,12.6725,12.7796,417100.0
2010-08-12 09:40:00,35.79,35.91,35.79,35.85,217700.0,12.776,12.8189,12.776,12.7974,217700.0
2010-08-12 09:45:00,35.84,35.95,35.83,35.86,155800.0,12.7939,12.8331,12.7903,12.801,155800.0
2010-08-12 09:50:00,35.87,35.93,35.83,35.91,207500.0,12.8046,12.826,12.7903,12.8189,207500.0
2010-08-12 09:55:00,35.91,36.12,35.91,36.08,152300.0,12.8189,12.8938,12.8189,12.8795,152300.0
2010-08-12 10:00:00,36.07,36.19,36.03,36.17,185000.0,12.876,12.9188,12.8617,12.9117,185000.0
2010-08-12 10:05:00,36.17,36.34,36.16,36.34,216800.0,12.9117,12.9724,12.9081,12.9724,216800.0
2010-08-12 10:10:00,36.34,36.35,36.07,36.09,334600.0,12.9724,12.9759,12.876,12.8831,334600.0
2010-08-12 10:15:00,36.09,36.17,36.01,36.02,142700.0,12.8831,12.9117,12.8546,12.8581,142700.0
2010-08-12 10:20:00,36.02,36.1,36.01,36.1,122300.0,12.8581,12.8867,12.8546,12.8867,122300.0
2010-08-12 10:25:00,36.09,36.13,36.02,36.03,135500.0,12.8831,12.8974,12.8581,12.8617,135500.0
2010-08-12 10:30:00,36.02,36.06,35.94,36.0,210800.0,12.8581,12.8724,12.8296,12.851,210800.0
2010-08-12 10:35:00,36.0,36.04,35.97,36.04,80300.0,12.851,12.8653,12.8403,12.8653,80300.0
2010-08-12 10:40:00,36.04,36.11,36.03,36.11,92200.0,12.8653,12.8902,12.8617,12.8902,92200.0
2010-08-12 10:45:00,36.11,36.16,36.08,36.14,104400.0,12.8902,12.9081,12.8795,12.901,104400.0
2010-08-12 10:50:00,36.14,36.15,36.09,36.13,100900.0,12.901,12.9045,12.8831,12.8974,100900.0
2010-08-12 10:55:00,36.13,36.14,36.03,36.05,100900.0,12.8974,12.901,12.8617,12.8688,100900.0
2010-08-12 11:00:00,36.06,36.09,36.03,36.04,66700.0,12.8724,12.8831,12.8617,12.8653,66700.0
2010-08-12 11:05:00,36.04,36.04,35.98,35.98,127300.0,12.8653,12.8653,12.8438,12.8438,127300.0
2010-08-12 11:10:00,35.99,36.05,35.97,36.04,100400.0,12.8474,12.8688,12.8403,12.8653,100400.0
2010-08-12 11:15:00,36.03,36.09,36.03,36.07,45100.0,12.8617,12.8831,12.8617,12.876,45100.0
2010-08-12 11:20:00,36.07,36.14,36.06,36.08,46700.0,12.876,12.901,12.8724,12.8795,46700.0
2010-08-12 11:25:00,36.09,36.14,36.09,36.12,74900.0,12.8831,12.901,12.8831,12.8938,74900.0
2010-08-12 11:30:00,36.12,36.15,36.11,36.13,70800.0,12.8938,12.9045,12.8902,12.8974,70800.0
2010-08-12 11:35:00,36.13,36.15,36.11,36.13,56300.0,12.8974,12.9045,12.8902,12.8974,56300.0
2010-08-12 11:40:00,36.13,36.13,36.07,36.07,61100.0,12.8974,12.8974,12.876,12.876,61100.0
2010-08-12 11:45:00,36.08,36.11,36.07,36.09,50900.0,12.8795,12.8902,12.876,12.8831,50900.0
2010-08-12 11:50:00,36.1,36.15,36.09,36.12,34400.0,12.8867,12.9045,12.8831,12.8938,34400.0
2010-08-12 11:55:00,36.11,36.12,36.09,36.1,40700.0,12.8902,12.8938,12.8831,12.8867,40700.0
2010-08-12 12:00:00,36.09,36.09,36.02,36.08,57000.0,12.8831,12.8831,12.8581,12.8795,57000.0
2010-08-12 12:05:00,36.08,36.13,36.06,36.08,94000.0,12.8795,12.8974,12.8724,12.8795,94000.0
2010-08-12 12:10:00,36.09,36.1,36.05,36.06,73500.0,12.8831,12.8867,12.8688,12.8724,73500.0
2010-08-12 12:15:00,36.06,36.09,36.0,36.03,133300.0,12.8724,12.8831,12.851,12.8617,133300.0
2010-08-12 12:20:00,36.03,36.05,36.01,36.02,25500.0,12.8617,12.8688,12.8546,12.8581,25500.0
2010-08-12 12:25:00,36.03,36.03,35.99,36.01,57100.0,12.8617,12.8617,12.8474,12.8546,57100.0
2010-08-12 12:30:00,36.01,36.1,36.01,36.09,67800.0,12.8546,12.8867,12.8546,12.8831,67800.0
2010-08-12 12:35:00,36.09,36.11,36.08,36.11,42700.0,12.8831,12.8902,12.8795,12.8902,42700.0
2010-08-12 12:40:00,36.1,36.1,36.07,36.1,19800.0,12.8867,12.8867,12.876,12.8867,19800.0
2010-08-12 12:45:00,36.11,36.11,36.05,36.07,42500.0,12.8902,12.8902,12.8688,12.876,42500.0
2010-08-12 12:50:00,36.07,36.08,36.02,36.08,49800.0,12.876,12.8795,12.8581,12.8795,49800.0
2010-08-12 12:55:00,36.08,36.11,36.05,36.07,69800.0,12.8795,12.8902,12.8688,12.876,69800.0
2010-08-12 13:00:00,36.08,36.13,36.08,36.09,38800.0,12.8795,12.8974,12.8795,12.8831,38800.0
2010-08-12 13:05:00,36.09,36.1,36.02,36.02,24500.0,12.8831,12.8867,12.8581,12.8581,24500.0
2010-08-12 13:10:00,36.02,36.06,36.02,36.05,41800.0,12.8581,12.8724,12.8581,12.8688,41800.0
2010-08-12 13:15:00,36.04,36.08,36.04,36.08,35300.0,12.8653,12.8795,12.8653,12.8795,35300.0
2010-08-12 13:20:00,36.08,36.08,36.02,36.04,32000.0,12.8795,12.8795,12.8581,12.8653,32000.0
2010-08-12 13:25:00,36.04,36.04,35.99,36.02,44700.0,12.8653,12.8653,12.8474,12.8581,44700.0
2010-08-12 13:30:00,36.03,36.03,35.98,35.98,38900.0,12.8617,12.8617,12.8438,12.8438,38900.0
2010-08-12 13:35:00,35.98,36.02,35.98,35.99,30000.0,12.8438,12.8581,12.8438,12.8474,30000.0
2010-08-12 13:40:00,35.99,36.01,35.95,35.98,127000.0,12.8474,12.8546,12.8331,12.8438,127000.0
2010-08-12 13:45:00,35.98,36.0,35.96,35.96,91900.0,12.8438,12.851,12.8367,12.8367,91900.0
2010-08-12 13:50:00,35.96,35.99,35.87,35.87,200600.0,12.8367,12.8474,12.8046,12.8046,200600.0
2010-08-12 13:55:00,35.87,35.87,35.75,35.78,360000.0,12.8046,12.8046,12.7617,12.7724,360000.0
2010-08-12 14:00:00,35.77,35.85,35.75,35.83,205400.0,12.7689,12.7974,12.7617,12.7903,205400.0
2010-08-12 14:05:00,35.83,35.88,35.82,35.85,161500.0,12.7903,12.8081,12.7867,12.7974,161500.0
2010-08-12 14:10:00,35.86,35.87,35.83,35.84,134300.0,12.801,12.8046,12.7903,12.7939,134300.0
2010-08-12 14:15:00,35.85,35.87,35.82,35.82,101000.0,12.7974,12.8046,12.7867,12.7867,101000.0
2010-08-12 14:20:00,35.82,35.82,35.72,35.73,143800.0,12.7867,12.7867,12.751,12.7546,143800.0
2010-08-12 14:25:00,35.73,35.76,35.71,35.74,119400.0,12.7546,12.7653,12.7475,12.7582,119400.0
2010-08-12 14:30:00,35.74,35.74,35.68,35.71,205700.0,12.7582,12.7582,12.7368,12.7475,205700.0
2010-08-12 14:35:00,35.7,35.71,35.62,35.67,132400.0,12.7439,12.7475,12.7153,12.7332,132400.0
2010-08-12 14:40:00,35.67,35.71,35.67,35.71,77200.0,12.7332,12.7475,12.7332,12.7475,77200.0
2010-08-12 14:45:00,35.7,35.7,35.63,35.66,88300.0,12.7439,12.7439,12.7189,12.7296,88300.0
2010-08-12 14:50:00,35.66,35.72,35.65,35.71,77900.0,12.7296,12.751,12.726,12.7475,77900.0
2010-08-12 14:55:00,35.71,35.72,35.65,35.68,61300.0,12.7475,12.751,12.726,12.7368,61300.0
2010-08-12 15:00:00,35.67,35.81,35.67,35.81,89900.0,12.7332,12.7832,12.7332,12.7832,89900.0
2010-08-12 15:05:00,35.8,35.84,35.78,35.84,94200.0,12.7796,12.7939,12.7724,12.7939,94200.0
2010-08-12 15:10:00,35.85,35.88,35.8,35.81,73900.0,12.7974,12.8081,12.7796,12.7832,73900.0
2010-08-12 15:15:00,35.81,35.83,35.76,35.76,69400.0,12.7832,12.7903,12.7653,12.7653,69400.0
2010-08-12 15:20:00,35.77,35.8,35.75,35.78,61600.0,12.7689,12.7796,12.7617,12.7724,61600.0
2010-08-12 15:25:00,35.78,35.82,35.75,35.8,117500.0,12.7724,12.7867,12.7617,12.7796,117500.0
2010-08-12 15:30:00,35.8,35.89,35.8,35.88,191300.0,12.7796,12.8117,12.7796,12.8081,191300.0
2010-08-12 15:35:00,35.88,35.88,35.81,35.83,220400.0,12.8081,12.8081,12.7832,12.7903,220400.0
2010-08-12 15:40:00,35.82,35.82,35.7,35.75,211600.0,12.7867,12.7867,12.7439,12.7617,211600.0
2010-08-12 15:45:00,35.74,35.77,35.71,35.77,199000.0,12.7582,12.7689,12.7475,12.7689,199000.0
2010-08-12 15:50:00,35.77,35.8,35.73,35.73,212200.0,12.7689,12.7796,12.7546,12.7546,212200.0
2010-08-12 15:55:00,35.74,35.79,35.71,35.75,347600.0,12.7582,12.776,12.7475,12.7617,347600.0
2010-08-13 09:30:00,35.95,35.98,35.82,35.97,230000.0,12.8331,12.8438,12.7867,12.8403,230000.0
2010-08-13 09:35:00,35.97,36.06,35.89,35.95,115000.0,12.8403,12.8724,12.8117,12.8331,115000.0
2010-08-13 09:40:00,35.95,36.1,35.91,35.97,154300.0,12.8331,12.8867,12.8189,12.8403,154300.0
2010-08-13 09:45:00,35.97,36.09,35.96,36.01,110100.0,12.8403,12.8831,12.8367,12.8546,110100.0
2010-08-13 09:50:00,36.01,36.01,35.92,36.01,66100.0,12.8546,12.8546,12.8224,12.8546,66100.0
2010-08-13 09:55:00,36.02,36.12,36.02,36.08,149000.0,12.8581,12.8938,12.8581,12.8795,149000.0
2010-08-13 10:00:00,36.08,36.08,36.01,36.04,97600.0,12.8795,12.8795,12.8546,12.8653,97600.0
2010-08-13 10:05:00,36.05,36.08,36.03,36.04,48000.0,12.8688,12.8795,12.8617,12.8653,48000.0
2010-08-13 10:10:00,36.03,36.06,35.97,35.99,56300.0,12.8617,12.8724,12.8403,12.8474,56300.0
2010-08-13 10:15:00,35.99,36.08,35.99,36.05,68100.0,12.8474,12.8795,12.8474,12.8688,68100.0
2010-08-13 10:20:00,36.04,36.04,35.96,35.96,97600.0,12.8653,12.8653,12.8367,12.8367,97600.0
2010-08-13 10:25:00,35.95,35.98,35.9,35.98,71800.0,12.8331,12.8438,12.8153,12.8438,71800.0
2010-08-13 10:30:00,35.99,36.01,35.9,35.96,95400.0,12.8474,12.8546,12.8153,12.8367,95400.0
2010-08-13 10:35:00,35.96,35.99,35.96,35.99,55700.0,12.8367,12.8474,12.8367,12.8474,55700.0
2010-08-13 10:40:00,35.99,36.0,35.94,35.96,43100.0,12.8474,12.851,12.8296,12.8367,43100.0
2010-08-13 10:45:00,35.96,35.96,35.88,35.88,85300.0,12.8367,12.8367,12.8081,12.8081,85300.0
2010-08-13 10:50:00,35.88,35.92,35.85,35.85,91300.0,12.8081,12.8224,12.7974,12.7974,91300.0
2010-08-13 10:55:00,35.84,35.9,35.82,35.88,147700.0,12.7939,12.8153,12.7867,12.8081,147700.0
2010-08-13 11:00:00,35.88,35.89,35.83,35.85,105200.0,12.8081,12.8117,12.7903,12.7974,105200.0
2010-08-13 11:05:00,35.85,35.89,35.83,35.85,90100.0,12.7974,12.8117,12.7903,12.7974,90100.0
2010-08-13 11:10:00,35.84,35.87,35.83,35.87,45000.0,12.7939,12.8046,12.7903,12.8046,45000.0
2010-08-13 11:15:00,35.87,35.89,35.83,35.84,60900.0,12.8046,12.8117,12.7903,12.7939,60900.0
2010-08-13 11:20:00,35.84,35.87,35.8,35.85,75400.0,12.7939,12.8046,12.7796,12.7974,75400.0
2010-08-13 11:25:00,35.85,35.87,35.83,35.85,39500.0,12.7974,12.8046,12.7903,12.7974,39500.0
2010-08-13 11:30:00,35.86,35.86,35.74,35.76,52400.0,12.801,12.801,12.7582,12.7653,52400.0
2010-08-13 11:35:00,35.76,35.76,35.68,35.71,72400.0,12.7653,12.7653,12.7368,12.7475,72400.0
2010-08-13 11:40:00,35.72,35.8,35.72,35.79,51600.0,12.751,12.7796,12.751,12.776,51600.0
2010-08-13 11:45:00,35.79,35.8,35.75,35.8,37300.0,12.776,12.7796,12.7617,12.7796,37300.0
2010-08-13 11:50:00,35.8,35.8,35.73,35.76,46900.0,12.7796,12.7796,12.7546,12.7653,46900.0
2010-08-13 11:55:00,35.75,35.81,35.75,35.81,37200.0,12.7617,12.7832,12.7617,12.7832,37200.0
2010-08-13 12:00:00,35.81,35.85,35.81,35.85,34600.0,12.7832,12.7974,12.7832,12.7974,34600.0
2010-08-13 12:05:00,35.85,35.87,35.82,35.87,36200.0,12.7974,12.8046,12.7867,12.8046,36200.0
2010-08-13 12:10:00,35.87,35.88,35.8,35.83,75700.0,12.8046,12.8081,12.7796,12.7903,75700.0
2010-08-13 12:15:00,35.83,35.87,35.82,35.87,30100.0,12.7903,12.8046,12.7867,12.8046,30100.0
2010-08-13 12:20:00,35.87,35.89,35.85,35.87,51100.0,12.8046,12.8117,12.7974,12.8046,51100.0
2010-08-13 12:25:00,35.86,35.88,35.85,35.88,37200.0,12.801,12.8081,12.7974,12.8081,37200.0
2010-08-13 12:30:00,35.88,35.89,35.84,35.85,84000.0,12.8081,12.8117,12.7939,12.7974,84000.0
2010-08-13 12:35:00,35.85,35.88,35.84,35.84,36300.0,12.7974,12.8081,12.7939,12.7939,36300.0
2010-08-13 12:40:00,35.85,35.87,35.83,35.85,24000.0,12.7974,12.8046,12.7903,12.7974,24000.0
2010-08-13 12:45:00,35.84,35.85,35.83,35.85,48100.0,12.7939,12.7974,12.7903,12.7974,48100.0
2010-08-13 12:50:00,35.85,35.85,35.8,35.83,51500.0,12.7974,12.7974,12.7796,12.7903,51500.0
2010-08-13 12:55:00,35.82,35.85,35.82,35.85,49100.0,12.7867,12.7974,12.7867,12.7974,49100.0
2010-08-13 13:00:00,35.85,35.88,35.85,35.87,26100.0,12.7974,12.8081,12.7974,12.8046,26100.0
2010-08-13 13:05:00,35.87,35.88,35.85,35.87,31600.0,12.8046,12.8081,12.7974,12.8046,31600.0
2010-08-13 13:10:00,35.87,35.91,35.87,35.91,23800.0,12.8046,12.8189,12.8046,12.8189,23800.0
2010-08-13 13:15:00,35.9,35.91,35.88,35.9,30100.0,12.8153,12.8189,12.8081,12.8153,30100.0
2010-08-13 13:20:00,35.9,35.9,35.88,35.88,42000.0,12.8153,12.8153,12.8081,12.8081,42000.0
2010-08-13 13:25:00,35.88,35.94,35.88,35.93,35000.0,12.8081,12.8296,12.8081,12.826,35000.0
2010-08-13 13:30:00,35.93,35.94,35.91,35.92,47200.0,12.826,12.8296,12.8189,12.8224,47200.0
2010-08-13 13:35:00,35.92,35.97,35.9,35.97,34100.0,12.8224,12.8403,12.8153,12.8403,34100.0
2010-08-13 13:40:00,35.97,35.99,35.95,35.96,31000.0,12.8403,12.8474,12.8331,12.8367,31000.0
2010-08-13 13:45:00,35.95,35.98,35.9,35.9,56200.0,12.8331,12.8438,12.8153,12.8153,56200.0
2010-08-13 13:50:00,35.91,35.96,35.91,35.93,26900.0,12.8189,12.8367,12.8189,12.826,26900.0
2010-08-13 13:55:00,35.93,35.95,35.92,35.94,72100.0,12.826,12.8331,12.8224,12.8296,72100.0
2010-08-13 14:00:00,35.93,35.97,35.9,35.95,53100.0,12.826,12.8403,12.8153,12.8331,53100.0
2010-08-13 14:05:00,35.94,35.96,35.92,35.94,63200.0,12.8296,12.8367,12.8224,12.8296,63200.0
2010-08-13 14:10:00,35.95,35.96,35.92,35.92,20800.0,12.8331,12.8367,12.8224,12.8224,20800.0
2010-08-13 14:15:00,35.92,35.94,35.91,35.92,30800.0,12.8224,12.8296,12.8189,12.8224,30800.0
2010-08-13 14:20:00,35.91,35.94,35.86,35.93,86900.0,12.8189,12.8296,12.801,12.826,86900.0
2010-08-13 14:25:00,35.93,35.93,35.88,35.91,61000.0,12.826,12.826,12.8081,12.8189,61000.0
2010-08-13 14:30:00,35.9,35.91,35.87,35.89,56900.0,12.8153,12.8189,12.8046,12.8117,56900.0
2010-08-13 14:35:00,35.89,35.9,35.85,35.86,88100.0,12.8117,12.8153,12.7974,12.801,88100.0
2010-08-13 14:40:00,35.85,35.87,35.83,35.84,112300.0,12.7974,12.8046,12.7903,12.7939,112300.0
2010-08-13 14:45:00,35.85,35.85,35.82,35.83,41900.0,12.7974,12.7974,12.7867,12.7903,41900.0
2010-08-13 14:50:00,35.84,35.84,35.79,35.81,72300.0,12.7939,12.7939,12.776,12.7832,72300.0
2010-08-13 14:55:00,35.81,35.84,35.79,35.81,51400.0,12.7832,12.7939,12.776,12.7832,51400.0
2010-08-13 15:00:00,35.81,35.85,35.81,35.83,41400.0,12.7832,12.7974,12.7832,12.7903,41400.0
2010-08-13 15:05:00,35.83,35.85,35.81,35.84,127400.0,12.7903,12.7974,12.7832,12.7939,127400.0
2010-08-13 15:10:00,35.84,35.86,35.81,35.83,131400.0,12.7939,12.801,12.7832,12.7903,131400.0
2010-08-13 15:15:00,35.83,35.88,35.82,35.86,67500.0,12.7903,12.8081,12.7867,12.801,67500.0
2010-08-13 15:20:00,35.87,35.91,35.86,35.87,88600.0,12.8046,12.8189,12.801,12.8046,88600.0
2010-08-13 15:25:00,35.88,35.91,35.86,35.89,96300.0,12.8081,12.8189,12.801,12.8117,96300.0
2010-08-13 15:30:00,35.88,35.92,35.86,35.9,106200.0,12.8081,12.8224,12.801,12.8153,106200.0
2010-08-13 15:35:00,35.91,35.91,35.86,35.9,73300.0,12.8189,12.8189,12.801,12.8153,73300.0
2010-08-13 15:40:00,35.9,35.93,35.86,35.87,129300.0,12.8153,12.826,12.801,12.8046,129300.0
2010-08-13 15:45:00,35.86,35.89,35.81,35.85,168700.0,12.801,12.8117,12.7832,12.7974,168700.0
2010-08-13 15:50:00,35.85,35.89,35.83,35.88,165600.0,12.7974,12.8117,12.7903,12.8081,165600.0
2010-08-13 15:55:00,35.88,35.9,35.85,35.85,245100.0,12.8081,12.8153,12.7974,12.7974,245100.0
2010-08-16 09:30:00,35.89,36.0,35.86,35.92,160900.0,12.8117,12.851,12.801,12.8224,160900.0
2010-08-16 09:35:00,35.93,36.02,35.8,35.81,121700.0,12.826,12.8581,12.7796,12.7832,121700.0
2010-08-16 09:40:00,35.83,35.93,35.8,35.83,176000.0,12.7903,12.826,12.7796,12.7903,176000.0
2010-08-16 09:45:00,35.84,36.0,35.83,35.97,72200.0,12.7939,12.851,12.7903,12.8403,72200.0
2010-08-16 09:50:00,35.98,35.98,35.88,35.9,101600.0,12.8438,12.8438,12.8081,12.8153,101600.0
2010-08-16 09:55:00,35.89,35.91,35.81,35.89,68400.0,12.8117,12.8189,12.7832,12.8117,68400.0
2010-08-16 10:00:00,35.89,35.94,35.84,35.93,104000.0,12.8117,12.8296,12.7939,12.826,104000.0
2010-08-16 10:05:00,35.93,36.01,35.92,35.96,119100.0,12.826,12.8546,12.8224,12.8367,119100.0
2010-08-16 10:10:00,35.96,36.01,35.94,35.99,93200.0,12.8367,12.8546,12.8296,12.8474,93200.0
2010-08-16 10:15:00,35.98,36.09,35.98,36.05,88900.0,12.8438,12.8831,12.8438,12.8688,88900.0
2010-08-16 10:20:00,36.04,36.08,36.01,36.02,52500.0,12.8653,12.8795,12.8546,12.8581,52500.0
2010-08-16 10:25:00,36.03,36.04,35.98,36.01,68100.0,12.8617,12.8653,12.8438,12.8546,68100.0
2010-08-16 10:30:00,36.02,36.06,35.96,35.97,84900.0,12.8581,12.8724,12.8367,12.8403,84900.0
2010-08-16 10:35:00,35.97,36.01,35.95,36.0,94700.0,12.8403,12.8546,12.8331,12.851,94700.0
2010-08-16 10:40:00,36.01,36.03,35.99,36.0,42500.0,12.8546,12.8617,12.8474,12.851,42500.0
2010-08-16 10:45:00,35.99,36.09,35.99,36.05,53600.0,12.8474,12.8831,12.8474,12.8688,53600.0
2010-08-16 10:50:00,36.05,36.08,36.03,36.04,39600.0,12.8688,12.8795,12.8617,12.8653,39600.0
2010-08-16 10:55:00,36.05,36.11,36.02,36.08,71300.0,12.8688,12.8902,12.8581,12.8795,71300.0
2010-08-16 11:00:00,36.09,36.09,36.0,36.01,78500.0,12.8831,12.8831,12.851,12.8546,78500.0
2010-08-16 11:05:00,36.0,36.09,36.0,36.05,54100.0,12.851,12.8831,12.851,12.8688,54100.0
2010-08-16 11:10:00,36.05,36.08,36.04,36.05,61800.0,12.8688,12.8795,12.8653,12.8688,61800.0
2010-08-16 11:15:00,36.05,36.06,36.01,36.03,54200.0,12.8688,12.8724,12.8546,12.8617,54200.0
2010-08-16 11:20:00,36.03,36.05,35.99,36.0,80700.0,12.8617,12.8688,12.8474,12.851,80700.0
2010-08-16 11:25:00,36.0,36.01,35.97,35.98,53800.0,12.851,12.8546,12.8403,12.8438,53800.0
2010-08-16 11:30:00,35.98,36.04,35.98,36.03,49000.0,12.8438,12.8653,12.8438,12.8617,49000.0
2010-08-16 11:35:00,36.04,36.1,36.03,36.1,35500.0,12.8653,12.8867,12.8617,12.8867,35500.0
2010-08-16 11:40:00,36.1,36.16,36.1,36.1,53500.0,12.8867,12.9081,12.8867,12.8867,53500.0
2010-08-16 11:45:00,36.1,36.1,36.05,36.06,35700.0,12.8867,12.8867,12.8688,12.8724,35700.0
2010-08-16 11:50:00,36.07,36.09,36.06,36.06,35800.0,12.876,12.8831,12.8724,12.8724,35800.0
2010-08-16 11:55:00,36.06,36.09,36.05,36.08,24400.0,12.8724,12.8831,12.8688,12.8795,24400.0
2010-08-16 12:00:00,36.08,36.13,36.06,36.12,39000.0,12.8795,12.8974,12.8724,12.8938,39000.0
2010-08-16 12:05:00,36.12,36.18,36.12,36.15,40200.0,12.8938,12.9152,12.8938,12.9045,40200.0
2010-08-16 12:10:00,36.15,36.15,36.06,36.07,81000.0,12.9045,12.9045,12.8724,12.876,81000.0
2010-08-16 12:15:00,36.06,36.11,36.03,36.11,50800.0,12.8724,12.8902,12.8617,12.8902,50800.0
2010-08-16 12:20:00,36.11,36.19,36.1,36.18,74300.0,12.8902,12.9188,12.8867,12.9152,74300.0
2010-08-16 12:25:00,36.18,36.23,36.13,36.23,73000.0,12.9152,12.9331,12.8974,12.9331,73000.0
2010-08-16 12:30:00,36.22,36.23,36.15,36.19,52000.0,12.9295,12.9331,12.9045,12.9188,52000.0
2010-08-16 12:35:00,36.18,36.26,36.18,36.26,88000.0,12.9152,12.9438,12.9152,12.9438,88000.0
2010-08-16 12:40:00,36.25,36.25,36.19,36.2,25700.0,12.9402,12.9402,12.9188,12.9224,25700.0
2010-08-16 12:45:00,36.2,36.21,36.16,36.17,61800.0,12.9224,12.9259,12.9081,12.9117,61800.0
2010-08-16 12:50:00,36.16,36.18,36.14,36.17,103800.0,12.9081,12.9152,12.901,12.9117,103800.0
2010-08-16 12:55:00,36.17,36.2,36.16,36.18,71500.0,12.9117,12.9224,12.9081,12.9152,71500.0
2010-08-16 13:00:00,36.18,36.19,36.14,36.15,46500.0,12.9152,12.9188,12.901,12.9045,46500.0
2010-08-16 13:05:00,36.16,36.18,36.15,36.16,42100.0,12.9081,12.9152,12.9045,12.9081,42100.0
2010-08-16 13:10:00,36.17,36.17,36.1,36.1,78500.0,12.9117,12.9117,12.8867,12.8867,78500.0
2010-08-16 13:15:00,36.1,36.14,36.09,36.1,122000.0,12.8867,12.901,12.8831,12.8867,122000.0
2010-08-16 13:20:00,36.09,36.1,36.03,36.06,163400.0,12.8831,12.8867,12.8617,12.8724,163400.0
2010-08-16 13:25:00,36.05,36.06,36.02,36.02,85200.0,12.8688,12.8724,12.8581,12.8581,85200.0
2010-08-16 13:30:00,36.02,36.05,35.99,36.0,160600.0,12.8581,12.8688,12.8474,12.851,160600.0
2010-08-16 13:35:00,36.0,36.02,35.98,36.0,87000.0,12.851,12.8581,12.8438,12.851,87000.0
2010-08-16 13:40:00,35.99,36.03,35.99,36.01,92600.0,12.8474,12.8617,12.8474,12.8546,92600.0
2010-08-16 13:45:00,36.02,36.06,36.0,36.06,41400.0,12.8581,12.8724,12.851,12.8724,41400.0
2010-08-16 13:50:00,36.06,36.08,36.04,36.05,44300.0,12.8724,12.8795,12.8653,12.8688,44300.0
2010-08-16 13:55:00,36.04,36.08,36.04,36.07,23200.0,12.8653,12.8795,12.8653,12.876,23200.0
2010-08-16 14:00:00,36.08,36.13,36.08,36.13,43900.0,12.8795,12.8974,12.8795,12.8974,43900.0
2010-08-16 14:05:00,36.13,36.14,36.07,36.09,51500.0,12.8974,12.901,12.876,12.8831,51500.0
2010-08-16 14:10:00,36.09,36.12,36.05,36.1,34100.0,12.8831,12.8938,12.8688,12.8867,34100.0
2010-08-16 14:15:00,36.1,36.13,36.07,36.12,27900.0,12.8867,12.8974,12.876,12.8938,27900.0
2010-08-16 14:20:00,36.13,36.13,36.1,36.1,22600.0,12.8974,12.8974,12.8867,12.8867,22600.0
2010-08-16 14:25:00,36.1,36.16,36.1,36.14,42300.0,12.8867,12.9081,12.8867,12.901,42300.0
2010-08-16 14:30:00,36.13,36.15,36.1,36.11,38600.0,12.8974,12.9045,12.8867,12.8902,38600.0
2010-08-16 14:35:00,36.1,36.12,36.08,36.08,30700.0,12.8867,12.8938,12.8795,12.8795,30700.0
2010-08-16 14:40:00,36.08,36.08,36.05,36.06,88100.0,12.8795,12.8795,12.8688,12.8724,88100.0
2010-08-16 14:45:00,36.06,36.1,36.06,36.07,35200.0,12.8724,12.8867,12.8724,12.876,35200.0
2010-08-16 14:50:00,36.07,36.07,35.99,36.01,69400.0,12.876,12.876,12.8474,12.8546,69400.0
2010-08-16 14:55:00,36.01,36.02,35.96,35.98,70000.0,12.8546,12.8581,12.8367,12.8438,70000.0
2010-08-16 15:00:00,35.98,35.99,35.96,35.96,102300.0,12.8438,12.8474,12.8367,12.8367,102300.0
2010-08-16 15:05:00,35.96,35.98,35.94,35.98,52100.0,12.8367,12.8438,12.8296,12.8438,52100.0
2010-08-16 15:10:00,35.98,35.98,35.94,35.95,87700.0,12.8438,12.8438,12.8296,12.8331,87700.0
2010-08-16 15:15:00,35.94,35.95,35.93,35.94,84300.0,12.8296,12.8331,12.826,12.8296,84300.0
2010-08-16 15:20:00,35.95,35.95,35.9,35.93,224800.0,12.8331,12.8331,12.8153,12.826,224800.0
2010-08-16 15:25:00,35.93,35.97,35.93,35.97,73700.0,12.826,12.8403,12.826,12.8403,73700.0
2010-08-16 15:30:00,35.96,35.97,35.91,35.92,80500.0,12.8367,12.8403,12.8189,12.8224,80500.0
2010-08-16 15:35:00,35.93,35.99,35.92,35.97,111500.0,12.826,12.8474,12.8224,12.8403,111500.0
2010-08-16 15:40:00,35.97,36.01,35.95,36.0,148000.0,12.8403,12.8546,12.8331,12.851,148000.0
2010-08-16 15:45:00,36.01,36.06,36.0,36.05,248400.0,12.8546,12.8724,12.851,12.8688,248400.0
2010-08-16 15:50:00,36.05,36.08,36.04,36.08,164500.0,12.8688,12.8795,12.8653,12.8795,164500.0
2010-08-16 15:55:00,36.08,36.16,36.08,36.15,293300.0,12.8795,12.9081,12.8795,12.9045,293300.0
2010-08-17 09:30:00,36.97,37.09,36.84,36.85,620700.0,13.1972,13.2401,13.1508,13.1544,620700.0
2010-08-17 09:35:00,36.85,36.87,36.67,36.79,497200.0,13.1544,13.1615,13.0902,13.133,497200.0
2010-08-17 09:40:00,36.79,36.8,36.63,36.7,253800.0,13.133,13.1366,13.0759,13.1009,253800.0
2010-08-17 09:45:00,36.69,36.73,36.66,36.68,207400.0,13.0973,13.1116,13.0866,13.0937,207400.0
2010-08-17 09:50:00,36.68,36.73,36.68,36.7,159200.0,13.0937,13.1116,13.0937,13.1009,159200.0
2010-08-17 09:55:00,36.7,36.75,36.66,36.66,222400.0,13.1009,13.1187,13.0866,13.0866,222400.0
2010-08-17 10:00:00,36.66,36.7,36.62,36.67,163100.0,13.0866,13.1009,13.0723,13.0902,163100.0
2010-08-17 10:05:00,36.67,36.68,36.63,36.63,82300.0,13.0902,13.0937,13.0759,13.0759,82300.0
2010-08-17 10:10:00,36.63,36.67,36.62,36.64,137000.0,13.0759,13.0902,13.0723,13.0794,137000.0
2010-08-17 10:15:00,36.64,36.64,36.58,36.64,99000.0,13.0794,13.0794,13.058,13.0794,99000.0
2010-08-17 10:20:00,36.63,36.72,36.6,36.69,188800.0,13.0759,13.108,13.0652,13.0973,188800.0
2010-08-17 10:25:00,36.69,36.72,36.67,36.7,153300.0,13.0973,13.108,13.0902,13.1009,153300.0
2010-08-17 10:30:00,36.71,36.71,36.67,36.7,111600.0,13.1044,13.1044,13.0902,13.1009,111600.0
2010-08-17 10:35:00,36.7,36.72,36.66,36.68,127800.0,13.1009,13.108,13.0866,13.0937,127800.0
2010-08-17 10:40:00,36.69,36.71,36.67,36.69,82100.0,13.0973,13.1044,13.0902,13.0973,82100.0
2010-08-17 10:45:00,36.69,36.76,36.69,36.76,110000.0,13.0973,13.1223,13.0973,13.1223,110000.0
2010-08-17 10:50:00,36.76,36.79,36.75,36.79,151900.0,13.1223,13.133,13.1187,13.133,151900.0
2010-08-17 10:55:00,36.79,36.8,36.74,36.75,110300.0,13.133,13.1366,13.1151,13.1187,110300.0
2010-08-17 11:00:00,36.75,36.84,36.74,36.83,159600.0,13.1187,13.1508,13.1151,13.1473,159600.0
2010-08-17 11:05:00,36.84,36.84,36.76,36.79,60100.0,13.1508,13.1508,13.1223,13.133,60100.0
2010-08-17 11:10:00,36.79,36.83,36.75,36.81,145100.0,13.133,13.1473,13.1187,13.1401,145100.0
2010-08-17 11:15:00,36.81,36.81,36.76,36.78,123500.0,13.1401,13.1401,13.1223,13.1294,123500.0
2010-08-17 11:20:00,36.78,36.8,36.77,36.78,59700.0,13.1294,13.1366,13.1259,13.1294,59700.0
2010-08-17 11:25:00,36.77,36.8,36.76,36.79,129600.0,13.1259,13.1366,13.1223,13.133,129600.0
2010-08-17 11:30:00,36.79,36.89,36.78,36.89,198400.0,13.133,13.1687,13.1294,13.1687,198400.0
2010-08-17 11:35:00,36.88,36.94,36.87,36.89,87100.0,13.1651,13.1865,13.1615,13.1687,87100.0
2010-08-17 11:40:00,36.9,36.91,36.83,36.83,137600.0,13.1723,13.1758,13.1473,13.1473,137600.0
2010-08-17 11:45:00,36.84,36.85,36.8,36.85,84400.0,13.1508,13.1544,13.1366,13.1544,84400.0
2010-08-17 11:50:00,36.85,36.87,36.81,36.84,53700.0,13.1544,13.1615,13.1401,13.1508,53700.0
2010-08-17 11:55:00,36.85,36.86,36.81,36.84,80000.0,13.1544,13.158,13.1401,13.1508,80000.0
2010-08-17 12:00:00,36.83,36.85,36.83,36.85,46000.0,13.1473,13.1544,13.1473,13.1544,46000.0
2010-08-17 12:05:00,36.85,36.86,36.83,36.85,79200.0,13.1544,13.158,13.1473,13.1544,79200.0
2010-08-17 12:10:00,36.84,36.85,36.81,36.81,59100.0,13.1508,13.1544,13.1401,13.1401,59100.0
2010-08-17 12:15:00,36.81,36.84,36.76,36.77,93400.0,13.1401,13.1508,13.1223,13.1259,93400.0
2010-08-17 12:20:00,36.77,36.8,36.75,36.77,197600.0,13.1259,13.1366,13.1187,13.1259,197600.0
2010-08-17 12:25:00,36.76,36.8,36.75,36.79,111400.0,13.1223,13.1366,13.1187,13.133,111400.0
2010-08-17 12:30:00,36.79,36.8,36.77,36.78,35500.0,13.133,13.1366,13.1259,13.1294,35500.0
2010-08-17 12:35:00,36.78,36.84,36.77,36.84,66900.0,13.1294,13.1508,13.1259,13.1508,66900.0
2010-08-17 12:40:00,36.84,36.85,36.8,36.81,57300.0,13.1508,13.1544,13.1366,13.1401,57300.0
2010-08-17 12:45:00,36.8,36.81,36.78,36.79,59100.0,13.1366,13.1401,13.1294,13.133,59100.0
2010-08-17 12:50:00,36.79,36.79,36.75,36.78,46100.0,13.133,13.133,13.1187,13.1294,46100.0
2010-08-17 12:55:00,36.78,36.81,36.78,36.8,43600.0,13.1294,13.1401,13.1294,13.1366,43600.0
2010-08-17 13:00:00,36.79,36.81,36.79,36.81,72200.0,13.133,13.1401,13.133,13.1401,72200.0
2010-08-17 13:05:00,36.81,36.81,36.77,36.79,84800.0,13.1401,13.1401,13.1259,13.133,84800.0
2010-08-17 13:10:00,36.8,36.82,36.79,36.79,47000.0,13.1366,13.1437,13.133,13.133,47000.0
2010-08-17 13:15:00,36.8,36.83,36.79,36.8,125500.0,13.1366,13.1473,13.133,13.1366,125500.0
2010-08-17 13:20:00,36.8,36.81,36.78,36.78,64000.0,13.1366,13.1401,13.1294,13.1294,64000.0
2010-08-17 13:25:00,36.78,36.81,36.75,36.81,52300.0,13.1294,13.1401,13.1187,13.1401,52300.0
2010-08-17 13:30:00,36.8,36.81,36.77,36.79,81700.0,13.1366,13.1401,13.1259,13.133,81700.0
2010-08-17 13:35:00,36.79,36.79,36.77,36.78,39900.0,13.133,13.133,13.1259,13.1294,39900.0
2010-08-17 13:40:00,36.77,36.79,36.75,36.79,53900.0,13.1259,13.133,13.1187,13.133,53900.0
2010-08-17 13:45:00,36.79,36.8,36.77,36.78,57300.0,13.133,13.1366,13.1259,13.1294,57300.0
2010-08-17 13:50:00,36.78,36.78,36.74,36.76,88700.0,13.1294,13.1294,13.1151,13.1223,88700.0
2010-08-17 13:55:00,36.77,36.81,36.76,36.8,75600.0,13.1259,13.1401,13.1223,13.1366,75600.0
2010-08-17 14:00:00,36.79,36.81,36.79,36.8,99600.0,13.133,13.1401,13.133,13.1366,99600.0
2010-08-17 14:05:00,36.8,36.81,36.78,36.79,95100.0,13.1366,13.1401,13.1294,13.133,95100.0
2010-08-17 14:10:00,36.79,36.83,36.79,36.82,88200.0,13.133,13.1473,13.133,13.1437,88200.0
2010-08-17 14:15:00,36.82,36.83,36.8,36.8,74500.0,13.1437,13.1473,13.1366,13.1366,74500.0
2010-08-17 14:20:00,36.81,36.83,36.79,36.82,86900.0,13.1401,13.1473,13.133,13.1437,86900.0
2010-08-17 14:25:00,36.82,36.82,36.8,36.8,94900.0,13.1437,13.1437,13.1366,13.1366,94900.0
2010-08-17 14:30:00,36.8,36.84,36.79,36.81,162700.0,13.1366,13.1508,13.133,13.1401,162700.0
2010-08-17 14:35:00,36.81,36.81,36.75,36.75,118900.0,13.1401,13.1401,13.1187,13.1187,118900.0
2010-08-17 14:40:00,36.76,36.78,36.73,36.77,70300.0,13.1223,13.1294,13.1116,13.1259,70300.0
2010-08-17 14:45:00,36.76,36.78,36.74,36.75,113300.0,13.1223,13.1294,13.1151,13.1187,113300.0
2010-08-17 14:50:00,36.75,36.78,36.74,36.77,111200.0,13.1187,13.1294,13.1151,13.1259,111200.0
2010-08-17 14:55:00,36.77,36.77,36.72,36.73,90000.0,13.1259,13.1259,13.108,13.1116,90000.0
2010-08-17 15:00:00,36.74,36.75,36.68,36.7,162400.0,13.1151,13.1187,13.0937,13.1009,162400.0
2010-08-17 15:05:00,36.7,36.72,36.65,36.68,247300.0,13.1009,13.108,13.083,13.0937,247300.0
2010-08-17 15:10:00,36.69,36.72,36.67,36.69,199000.0,13.0973,13.108,13.0902,13.0973,199000.0
2010-08-17 15:15:00,36.68,36.73,36.68,36.71,82900.0,13.0937,13.1116,13.0937,13.1044,82900.0
2010-08-17 15:20:00,36.69,36.76,36.69,36.75,157400.0,13.0973,13.1223,13.0973,13.1187,157400.0
2010-08-17 15:25:00,36.75,36.77,36.72,36.77,227700.0,13.1187,13.1259,13.108,13.1259,227700.0
2010-08-17 15:30:00,36.77,36.78,36.72,36.74,55500.0,13.1259,13.1294,13.108,13.1151,55500.0
2010-08-17 15:35:00,36.73,36.75,36.69,36.75,139900.0,13.1116,13.1187,13.0973,13.1187,139900.0
2010-08-17 15:40:00,36.74,36.75,36.68,36.7,173900.0,13.1151,13.1187,13.0937,13.1009,173900.0
2010-08-17 15:45:00,36.69,36.71,36.67,36.71,133600.0,13.0973,13.1044,13.0902,13.1044,133600.0
2010-08-17 15:50:00,36.7,36.73,36.7,36.72,228700.0,13.1009,13.1116,13.1009,13.108,228700.0
2010-08-17 15:55:00,36.71,36.72,36.68,36.69,363400.0,13.1044,13.108,13.0937,13.0973,363400.0
2010-08-18 09:30:00,36.41,36.5,36.29,36.38,272000.0,12.9973,13.0295,12.9545,12.9866,272000.0
2010-08-18 09:35:00,36.38,36.38,36.19,36.28,122700.0,12.9866,12.9866,12.9188,12.9509,122700.0
2010-08-18 09:40:00,36.28,36.28,36.14,36.14,221800.0,12.9509,12.9509,12.901,12.901,221800.0
2010-08-18 09:45:00,36.14,36.16,36.05,36.15,255200.0,12.901,12.9081,12.8688,12.9045,255200.0
2010-08-18 09:50:00,36.16,36.21,36.06,36.2,170200.0,12.9081,12.9259,12.8724,12.9224,170200.0
2010-08-18 09:55:00,36.21,36.29,36.2,36.28,141600.0,12.9259,12.9545,12.9224,12.9509,141600.0
2010-08-18 10:00:00,36.28,36.35,36.26,36.31,235000.0,12.9509,12.9759,12.9438,12.9616,235000.0
2010-08-18 10:05:00,36.32,36.34,36.26,36.28,137200.0,12.9652,12.9724,12.9438,12.9509,137200.0
2010-08-18 10:10:00,36.28,36.31,36.26,36.26,109000.0,12.9509,12.9616,12.9438,12.9438,109000.0
2010-08-18 10:15:00,36.27,36.29,36.19,36.2,91500.0,12.9474,12.9545,12.9188,12.9224,91500.0
2010-08-18 10:20:00,36.19,36.21,36.1,36.14,129700.0,12.9188,12.9259,12.8867,12.901,129700.0
2010-08-18 10:25:00,36.15,36.15,36.09,36.11,118100.0,12.9045,12.9045,12.8831,12.8902,118100.0
2010-08-18 10:30:00,36.11,36.2,36.1,36.19,136700.0,12.8902,12.9224,12.8867,12.9188,136700.0
2010-08-18 10:35:00,36.19,36.22,36.16,36.18,93000.0,12.9188,12.9295,12.9081,12.9152,93000.0
2010-08-18 10:40:00,36.18,36.2,36.17,36.19,70300.0,12.9152,12.9224,12.9117,12.9188,70300.0
2010-08-18 10:45:00,36.18,36.19,36.14,36.15,119600.0,12.9152,12.9188,12.901,12.9045,119600.0
2010-08-18 10:50:00,36.16,36.16,36.09,36.11,175900.0,12.9081,12.9081,12.8831,12.8902,175900.0
2010-08-18 10:55:00,36.11,36.12,36.06,36.09,139400.0,12.8902,12.8938,12.8724,12.8831,139400.0
2010-08-18 11:00:00,36.1,36.12,36.04,36.1,135300.0,12.8867,12.8938,12.8653,12.8867,135300.0
2010-08-18 11:05:00,36.1,36.14,36.1,36.13,92600.0,12.8867,12.901,12.8867,12.8974,92600.0
2010-08-18 11:10:00,36.13,36.22,36.13,36.2,111000.0,12.8974,12.9295,12.8974,12.9224,111000.0
2010-08-18 11:15:00,36.2,36.21,36.15,36.16,88900.0,12.9224,12.9259,12.9045,12.9081,88900.0
2010-08-18 11:20:00,36.16,36.23,36.15,36.23,112300.0,12.9081,12.9331,12.9045,12.9331,112300.0
2010-08-18 11:25:00,36.23,36.25,36.18,36.18,178900.0,12.9331,12.9402,12.9152,12.9152,178900.0
2010-08-18 11:30:00,36.18,36.24,36.17,36.24,142400.0,12.9152,12.9367,12.9117,12.9367,142400.0
2010-08-18 11:35:00,36.24,36.27,36.2,36.27,163400.0,12.9367,12.9474,12.9224,12.9474,163400.0
2010-08-18 11:40:00,36.26,36.34,36.26,36.32,140200.0,12.9438,12.9724,12.9438,12.9652,140200.0
2010-08-18 11:45:00,36.32,36.35,36.31,36.34,100600.0,12.9652,12.9759,12.9616,12.9724,100600.0
2010-08-18 11:50:00,36.34,36.36,36.31,36.33,109900.0,12.9724,12.9795,12.9616,12.9688,109900.0
2010-08-18 11:55:00,36.33,36.37,36.33,36.36,61600.0,12.9688,12.9831,12.9688,12.9795,61600.0
2010-08-18 12:00:00,36.36,36.39,36.3,36.3,60800.0,12.9795,12.9902,12.9581,12.9581,60800.0
2010-08-18 12:05:00,36.3,36.31,36.26,36.29,41200.0,12.9581,12.9616,12.9438,12.9545,41200.0
2010-08-18 12:10:00,36.29,36.31,36.27,36.29,47200.0,12.9545,12.9616,12.9474,12.9545,47200.0
2010-08-18 12:15:00,36.29,36.3,36.28,36.29,36300.0,12.9545,12.9581,12.9509,12.9545,36300.0
2010-08-18 12:20:00,36.28,36.29,36.27,36.28,29300.0,12.9509,12.9545,12.9474,12.9509,29300.0
2010-08-18 12:25:00,36.28,36.31,36.28,36.29,127700.0,12.9509,12.9616,12.9509,12.9545,127700.0
2010-08-18 12:30:00,36.29,36.3,36.27,36.28,33900.0,12.9545,12.9581,12.9474,12.9509,33900.0
2010-08-18 12:35:00,36.28,36.28,36.26,36.27,49700.0,12.9509,12.9509,12.9438,12.9474,49700.0
2010-08-18 12:40:00,36.27,36.34,36.27,36.32,52600.0,12.9474,12.9724,12.9474,12.9652,52600.0
2010-08-18 12:45:00,36.33,36.4,36.32,36.4,54500.0,12.9688,12.9938,12.9652,12.9938,54500.0
2010-08-18 12:50:00,36.4,36.44,36.4,36.43,108600.0,12.9938,13.008,12.9938,13.0045,108600.0
2010-08-18 12:55:00,36.42,36.47,36.42,36.45,108100.0,13.0009,13.0188,13.0009,13.0116,108100.0
2010-08-18 13:00:00,36.44,36.49,36.44,36.47,117700.0,13.008,13.0259,13.008,13.0188,117700.0
2010-08-18 13:05:00,36.47,36.53,36.47,36.52,123200.0,13.0188,13.0402,13.0188,13.0366,123200.0
2010-08-18 13:10:00,36.52,36.53,36.46,36.48,67800.0,13.0366,13.0402,13.0152,13.0223,67800.0
2010-08-18 13:15:00,36.47,36.48,36.4,36.4,81900.0,13.0188,13.0223,12.9938,12.9938,81900.0
2010-08-18 13:20:00,36.4,36.41,36.38,36.4,28800.0,12.9938,12.9973,12.9866,12.9938,28800.0
2010-08-18 13:25:00,36.39,36.42,36.38,36.41,41200.0,12.9902,13.0009,12.9866,12.9973,41200.0
2010-08-18 13:30:00,36.4,36.43,36.4,36.41,37800.0,12.9938,13.0045,12.9938,12.9973,37800.0
2010-08-18 13:35:00,36.41,36.41,36.35,36.36,45500.0,12.9973,12.9973,12.9759,12.9795,45500.0
2010-08-18 13:40:00,36.35,36.35,36.26,36.27,204500.0,12.9759,12.9759,12.9438,12.9474,204500.0
2010-08-18 13:45:00,36.27,36.27,36.19,36.19,361600.0,12.9474,12.9474,12.9188,12.9188,361600.0
2010-08-18 13:50:00,36.2,36.21,36.18,36.19,73000.0,12.9224,12.9259,12.9152,12.9188,73000.0
2010-08-18 13:55:00,36.19,36.21,36.17,36.2,101800.0,12.9188,12.9259,12.9117,12.9224,101800.0
2010-08-18 14:00:00,36.2,36.21,36.17,36.17,125000.0,12.9224,12.9259,12.9117,12.9117,125000.0
2010-08-18 14:05:00,36.17,36.18,36.15,36.16,82700.0,12.9117,12.9152,12.9045,12.9081,82700.0
2010-08-18 14:10:00,36.17,36.21,36.16,36.19,107000.0,12.9117,12.9259,12.9081,12.9188,107000.0
2010-08-18 14:15:00,36.2,36.2,36.15,36.16,51900.0,12.9224,12.9224,12.9045,12.9081,51900.0
2010-08-18 14:20:00,36.16,36.2,36.15,36.19,42200.0,12.9081,12.9224,12.9045,12.9188,42200.0
2010-08-18 14:25:00,36.19,36.24,36.18,36.2,132600.0,12.9188,12.9367,12.9152,12.9224,132600.0
2010-08-18 14:30:00,36.2,36.21,36.17,36.17,105600.0,12.9224,12.9259,12.9117,12.9117,105600.0
2010-08-18 14:35:00,36.17,36.2,36.17,36.2,78400.0,12.9117,12.9224,12.9117,12.9224,78400.0
2010-08-18 14:40:00,36.2,36.27,36.18,36.19,258000.0,12.9224,12.9474,12.9152,12.9188,258000.0
2010-08-18 14:45:00,36.19,36.2,36.18,36.2,79700.0,12.9188,12.9224,12.9152,12.9224,79700.0
2010-08-18 14:50:00,36.2,36.2,36.17,36.18,151000.0,12.9224,12.9224,12.9117,12.9152,151000.0
2010-08-18 14:55:00,36.19,36.2,36.1,36.11,202600.0,12.9188,12.9224,12.8867,12.8902,202600.0
2010-08-18 15:00:00,36.12,36.13,36.1,36.12,125400.0,12.8938,12.8974,12.8867,12.8938,125400.0
2010-08-18 15:05:00,36.13,36.13,36.06,36.07,198300.0,12.8974,12.8974,12.8724,12.876,198300.0
2010-08-18 15:10:00,36.07,36.08,36.0,36.01,184300.0,12.876,12.8795,12.851,12.8546,184300.0
2010-08-18 15:15:00,36.01,36.04,36.0,36.03,254200.0,12.8546,12.8653,12.851,12.8617,254200.0
2010-08-18 15:20:00,36.03,36.03,35.96,35.99,154100.0,12.8617,12.8617,12.8367,12.8474,154100.0
2010-08-18 15:25:00,35.99,35.99,35.91,35.93,220100.0,12.8474,12.8474,12.8189,12.826,220100.0
2010-08-18 15:30:00,35.93,35.95,35.89,35.94,257600.0,12.826,12.8331,12.8117,12.8296,257600.0
2010-08-18 15:35:00,35.94,35.95,35.88,35.89,193600.0,12.8296,12.8331,12.8081,12.8117,193600.0
2010-08-18 15:40:00,35.89,35.92,35.82,35.91,486900.0,12.8117,12.8224,12.7867,12.8189,486900.0
2010-08-18 15:45:00,35.92,35.95,35.88,35.9,375700.0,12.8224,12.8331,12.8081,12.8153,375700.0
2010-08-18 15:50:00,35.9,35.92,35.89,35.9,307900.0,12.8153,12.8224,12.8117,12.8153,307900.0
2010-08-18 15:55:00,35.9,35.95,35.88,35.93,696400.0,12.8153,12.8331,12.8081,12.826,696400.0
2010-08-19 09:30:00,34.91,34.99,34.8,34.91,780300.0,12.4619,12.4904,12.4226,12.4619,780300.0
2010-08-19 09:35:00,34.92,35.17,34.9,35.01,703800.0,12.4655,12.5547,12.4583,12.4976,703800.0
2010-08-19 09:40:00,35.01,35.06,34.93,35.06,565500.0,12.4976,12.5154,12.469,12.5154,565500.0
2010-08-19 09:45:00,35.06,35.13,34.98,35.01,488000.0,12.5154,12.5404,12.4869,12.4976,488000.0
2010-08-19 09:50:00,35.01,35.01,34.92,34.95,306800.0,12.4976,12.4976,12.4655,12.4762,306800.0
2010-08-19 09:55:00,34.96,35.15,34.95,35.14,294500.0,12.4797,12.5476,12.4762,12.544,294500.0
2010-08-19 10:00:00,35.14,35.14,34.85,34.86,430100.0,12.544,12.544,12.4405,12.444,430100.0
2010-08-19 10:05:00,34.86,34.94,34.8,34.89,297000.0,12.444,12.4726,12.4226,12.4547,297000.0
2010-08-19 10:10:00,34.88,34.98,34.85,34.94,200000.0,12.4512,12.4869,12.4405,12.4726,200000.0
2010-08-19 10:15:00,34.93,35.03,34.92,35.02,165000.0,12.469,12.5047,12.4655,12.5011,165000.0
2010-08-19 10:20:00,35.02,35.03,34.95,34.98,154900.0,12.5011,12.5047,12.4762,12.4869,154900.0
2010-08-19 10:25:00,34.98,34.99,34.82,34.86,229300.0,12.4869,12.4904,12.4298,12.444,229300.0
2010-08-19 10:30:00,34.85,34.9,34.82,34.9,255300.0,12.4405,12.4583,12.4298,12.4583,255300.0
2010-08-19 10:35:00,34.9,34.9,34.83,34.86,158000.0,12.4583,12.4583,12.4333,12.444,158000.0
2010-08-19 10:40:00,34.86,34.87,34.78,34.85,260800.0,12.444,12.4476,12.4155,12.4405,260800.0
2010-08-19 10:45:00,34.85,34.97,34.83,34.96,113200.0,12.4405,12.4833,12.4333,12.4797,113200.0
2010-08-19 10:50:00,34.96,34.96,34.78,34.81,192400.0,12.4797,12.4797,12.4155,12.4262,192400.0
2010-08-19 10:55:00,34.81,34.9,34.8,34.86,107700.0,12.4262,12.4583,12.4226,12.444,107700.0
2010-08-19 11:00:00,34.86,34.89,34.77,34.78,142400.0,12.444,12.4547,12.4119,12.4155,142400.0
2010-08-19 11:05:00,34.78,34.83,34.76,34.82,120500.0,12.4155,12.4333,12.4083,12.4298,120500.0
2010-08-19 11:10:00,34.81,34.82,34.75,34.76,134200.0,12.4262,12.4298,12.4048,12.4083,134200.0
2010-08-19 11:15:00,34.76,34.77,34.63,34.66,273500.0,12.4083,12.4119,12.3619,12.3726,273500.0
2010-08-19 11:20:00,34.66,34.67,34.57,34.61,394400.0,12.3726,12.3762,12.3405,12.3548,394400.0
2010-08-19 11:25:00,34.61,34.86,34.61,34.85,364900.0,12.3548,12.444,12.3548,12.4405,364900.0
2010-08-19 11:30:00,34.85,34.88,34.75,34.78,287800.0,12.4405,12.4512,12.4048,12.4155,287800.0
2010-08-19 11:35:00,34.77,34.79,34.65,34.72,349800.0,12.4119,12.419,12.3691,12.3941,349800.0
2010-08-19 11:40:00,34.73,34.74,34.66,34.67,158700.0,12.3976,12.4012,12.3726,12.3762,158700.0
2010-08-19 11:45:00,34.67,34.72,34.61,34.63,224000.0,12.3762,12.3941,12.3548,12.3619,224000.0
2010-08-19 11:50:00,34.62,34.62,34.57,34.59,152500.0,12.3584,12.3584,12.3405,12.3477,152500.0
2010-08-19 11:55:00,34.59,34.68,34.58,34.66,176000.0,12.3477,12.3798,12.3441,12.3726,176000.0
2010-08-19 12:00:00,34.66,34.71,34.64,34.7,187500.0,12.3726,12.3905,12.3655,12.3869,187500.0
2010-08-19 12:05:00,34.7,34.7,34.61,34.67,165900.0,12.3869,12.3869,12.3548,12.3762,165900.0
2010-08-19 12:10:00,34.68,34.69,34.63,34.66,74900.0,12.3798,12.3833,12.3619,12.3726,74900.0
2010-08-19 12:15:00,34.65,34.73,34.63,34.73,165300.0,12.3691,12.3976,12.3619,12.3976,165300.0
2010-08-19 12:20:00,34.73,34.77,34.71,34.74,100400.0,12.3976,12.4119,12.3905,12.4012,100400.0
2010-08-19 12:25:00,34.74,34.75,34.69,34.7,128300.0,12.4012,12.4048,12.3833,12.3869,128300.0
2010-08-19 12:30:00,34.7,34.77,34.69,34.76,72500.0,12.3869,12.4119,12.3833,12.4083,72500.0
2010-08-19 12:35:00,34.76,34.78,34.72,34.73,95900.0,12.4083,12.4155,12.3941,12.3976,95900.0
2010-08-19 12:40:00,34.73,34.78,34.72,34.76,73100.0,12.3976,12.4155,12.3941,12.4083,73100.0
2010-08-19 12:45:00,34.76,34.76,34.73,34.75,46400.0,12.4083,12.4083,12.3976,12.4048,46400.0
2010-08-19 12:50:00,34.76,34.76,34.66,34.69,94700.0,12.4083,12.4083,12.3726,12.3833,94700.0
2010-08-19 12:55:00,34.69,34.73,34.68,34.73,58000.0,12.3833,12.3976,12.3798,12.3976,58000.0
2010-08-19 13:00:00,34.74,34.79,34.73,34.75,54900.0,12.4012,12.419,12.3976,12.4048,54900.0
2010-08-19 13:05:00,34.76,34.77,34.7,34.71,51900.0,12.4083,12.4119,12.3869,12.3905,51900.0
2010-08-19 13:10:00,34.71,34.71,34.68,34.7,45500.0,12.3905,12.3905,12.3798,12.3869,45500.0
2010-08-19 13:15:00,34.7,34.72,34.69,34.71,53400.0,12.3869,12.3941,12.3833,12.3905,53400.0
2010-08-19 13:20:00,34.71,34.71,34.68,34.69,47600.0,12.3905,12.3905,12.3798,12.3833,47600.0
2010-08-19 13:25:00,34.69,34.72,34.69,34.71,36300.0,12.3833,12.3941,12.3833,12.3905,36300.0
2010-08-19 13:30:00,34.71,34.72,34.7,34.72,61800.0,12.3905,12.3941,12.3869,12.3941,61800.0
2010-08-19 13:35:00,34.72,34.73,34.68,34.73,49700.0,12.3941,12.3976,12.3798,12.3976,49700.0
2010-08-19 13:40:00,34.72,34.73,34.66,34.69,59800.0,12.3941,12.3976,12.3726,12.3833,59800.0
2010-08-19 13:45:00,34.67,34.67,34.61,34.62,69600.0,12.3762,12.3762,12.3548,12.3584,69600.0
2010-08-19 13:50:00,34.63,34.64,34.6,34.61,60100.0,12.3619,12.3655,12.3512,12.3548,60100.0
2010-08-19 13:55:00,34.61,34.63,34.54,34.55,85500.0,12.3548,12.3619,12.3298,12.3334,85500.0
2010-08-19 14:00:00,34.55,34.55,34.5,34.52,139100.0,12.3334,12.3334,12.3155,12.3227,139100.0
2010-08-19 14:05:00,34.53,34.58,34.52,34.57,65500.0,12.3262,12.3441,12.3227,12.3405,65500.0
2010-08-19 14:10:00,34.58,34.65,34.56,34.65,84400.0,12.3441,12.3691,12.3369,12.3691,84400.0
2010-08-19 14:15:00,34.65,34.67,34.61,34.67,86000.0,12.3691,12.3762,12.3548,12.3762,86000.0
2010-08-19 14:20:00,34.67,34.72,34.67,34.68,140100.0,12.3762,12.3941,12.3762,12.3798,140100.0
2010-08-19 14:25:00,34.69,34.69,34.62,34.62,83000.0,12.3833,12.3833,12.3584,12.3584,83000.0
2010-08-19 14:30:00,34.63,34.66,34.62,34.62,97800.0,12.3619,12.3726,12.3584,12.3584,97800.0
2010-08-19 14:35:00,34.62,34.65,34.54,34.56,320600.0,12.3584,12.3691,12.3298,12.3369,320600.0
2010-08-19 14:40:00,34.56,34.6,34.52,34.6,89100.0,12.3369,12.3512,12.3227,12.3512,89100.0
2010-08-19 14:45:00,34.6,34.6,34.57,34.58,71700.0,12.3512,12.3512,12.3405,12.3441,71700.0
2010-08-19 14:50:00,34.58,34.63,34.56,34.62,114000.0,12.3441,12.3619,12.3369,12.3584,114000.0
2010-08-19 14:55:00,34.61,34.64,34.57,34.59,121800.0,12.3548,12.3655,12.3405,12.3477,121800.0
2010-08-19 15:00:00,34.59,34.61,34.56,34.59,114300.0,12.3477,12.3548,12.3369,12.3477,114300.0
2010-08-19 15:05:00,34.59,34.66,34.59,34.66,152500.0,12.3477,12.3726,12.3477,12.3726,152500.0
2010-08-19 15:10:00,34.67,34.67,34.63,34.65,235300.0,12.3762,12.3762,12.3619,12.3691,235300.0
2010-08-19 15:15:00,34.65,34.71,34.64,34.7,424000.0,12.3691,12.3905,12.3655,12.3869,424000.0
2010-08-19 15:20:00,34.71,34.74,34.68,34.74,182700.0,12.3905,12.4012,12.3798,12.4012,182700.0
2010-08-19 15:25:00,34.74,34.74,34.64,34.64,276500.0,12.4012,12.4012,12.3655,12.3655,276500.0
2010-08-19 15:30:00,34.64,34.66,34.58,34.6,290200.0,12.3655,12.3726,12.3441,12.3512,290200.0
2010-08-19 15:35:00,34.61,34.62,34.51,34.52,155300.0,12.3548,12.3584,12.3191,12.3227,155300.0
2010-08-19 15:40:00,34.52,34.53,34.46,34.48,257500.0,12.3227,12.3262,12.3012,12.3084,257500.0
2010-08-19 15:45:00,34.49,34.51,34.46,34.49,332800.0,12.312,12.3191,12.3012,12.312,332800.0
2010-08-19 15:50:00,34.49,34.57,34.49,34.57,269800.0,12.312,12.3405,12.312,12.3405,269800.0
2010-08-19 15:55:00,34.56,34.57,34.49,34.54,756100.0,12.3369,12.3405,12.312,12.3298,756100.0
2010-08-20 09:30:00,34.52,34.57,34.28,34.42,408900.0,12.3227,12.3405,12.237,12.287,408900.0
2010-08-20 09:35:00,34.41,34.45,34.24,34.26,309700.0,12.2834,12.2977,12.2227,12.2299,309700.0
2010-08-20 09:40:00,34.26,34.27,33.98,34.0,534900.0,12.2299,12.2334,12.1299,12.137,534900.0
2010-08-20 09:45:00,34.0,34.14,33.96,34.07,229700.0,12.137,12.187,12.1228,12.162,229700.0
2010-08-20 09:50:00,34.07,34.11,33.93,33.99,390500.0,12.162,12.1763,12.1121,12.1335,390500.0
2010-08-20 09:55:00,34.0,34.01,33.94,33.99,309700.0,12.137,12.1406,12.1156,12.1335,309700.0
2010-08-20 10:00:00,33.99,34.07,33.99,34.03,250200.0,12.1335,12.162,12.1335,12.1477,250200.0
2010-08-20 10:05:00,34.03,34.05,33.95,33.98,265600.0,12.1477,12.1549,12.1192,12.1299,265600.0
2010-08-20 10:10:00,33.97,34.0,33.88,33.88,245000.0,12.1263,12.137,12.0942,12.0942,245000.0
2010-08-20 10:15:00,33.88,33.97,33.86,33.93,419400.0,12.0942,12.1263,12.0871,12.1121,419400.0
2010-08-20 10:20:00,33.92,34.03,33.9,34.0,189300.0,12.1085,12.1477,12.1013,12.137,189300.0
2010-08-20 10:25:00,34.0,34.2,34.0,34.13,222700.0,12.137,12.2084,12.137,12.1834,222700.0
2010-08-20 10:30:00,34.13,34.16,34.09,34.12,112100.0,12.1834,12.1942,12.1692,12.1799,112100.0
2010-08-20 10:35:00,34.13,34.21,34.1,34.2,288500.0,12.1834,12.212,12.1727,12.2084,288500.0
2010-08-20 10:40:00,34.2,34.3,34.18,34.28,252300.0,12.2084,12.2441,12.2013,12.237,252300.0
2010-08-20 10:45:00,34.28,34.28,34.19,34.19,73900.0,12.237,12.237,12.2049,12.2049,73900.0
2010-08-20 10:50:00,34.19,34.21,34.18,34.2,97400.0,12.2049,12.212,12.2013,12.2084,97400.0
2010-08-20 10:55:00,34.19,34.2,34.17,34.19,55300.0,12.2049,12.2084,12.1977,12.2049,55300.0
2010-08-20 11:00:00,34.19,34.26,34.17,34.23,68100.0,12.2049,12.2299,12.1977,12.2191,68100.0
2010-08-20 11:05:00,34.23,34.26,34.19,34.24,74400.0,12.2191,12.2299,12.2049,12.2227,74400.0
2010-08-20 11:10:00,34.25,34.27,34.23,34.25,91200.0,12.2263,12.2334,12.2191,12.2263,91200.0
2010-08-20 11:15:00,34.26,34.26,34.21,34.22,70900.0,12.2299,12.2299,12.212,12.2156,70900.0
2010-08-20 11:20:00,34.23,34.29,34.22,34.24,65200.0,12.2191,12.2406,12.2156,12.2227,65200.0
2010-08-20 11:25:00,34.25,34.28,34.23,34.25,87100.0,12.2263,12.237,12.2191,12.2263,87100.0
2010-08-20 11:30:00,34.25,34.27,34.21,34.26,99400.0,12.2263,12.2334,12.212,12.2299,99400.0
2010-08-20 11:35:00,34.26,34.26,34.19,34.21,121800.0,12.2299,12.2299,12.2049,12.212,121800.0
2010-08-20 11:40:00,34.21,34.28,34.18,34.27,83200.0,12.212,12.237,12.2013,12.2334,83200.0
2010-08-20 11:45:00,34.26,34.28,34.2,34.2,93300.0,12.2299,12.237,12.2084,12.2084,93300.0
2010-08-20 11:50:00,34.19,34.19,34.14,34.14,258100.0,12.2049,12.2049,12.187,12.187,258100.0
2010-08-20 11:55:00,34.15,34.17,34.1,34.11,71200.0,12.1906,12.1977,12.1727,12.1763,71200.0
2010-08-20 12:00:00,34.12,34.17,34.1,34.16,89300.0,12.1799,12.1977,12.1727,12.1942,89300.0
2010-08-20 12:05:00,34.16,34.17,34.13,34.17,48700.0,12.1942,12.1977,12.1834,12.1977,48700.0
2010-08-20 12:10:00,34.17,34.18,34.14,34.14,46300.0,12.1977,12.2013,12.187,12.187,46300.0
2010-08-20 12:15:00,34.14,34.14,34.08,34.1,172500.0,12.187,12.187,12.1656,12.1727,172500.0
2010-08-20 12:20:00,34.1,34.14,34.09,34.14,60200.0,12.1727,12.187,12.1692,12.187,60200.0
2010-08-20 12:25:00,34.14,34.17,34.11,34.17,49800.0,12.187,12.1977,12.1763,12.1977,49800.0
2010-08-20 12:30:00,34.17,34.18,34.12,34.14,63200.0,12.1977,12.2013,12.1799,12.187,63200.0
2010-08-20 12:35:00,34.14,34.16,34.12,34.16,23600.0,12.187,12.1942,12.1799,12.1942,23600.0
2010-08-20 12:40:00,34.15,34.15,34.09,34.09,89300.0,12.1906,12.1906,12.1692,12.1692,89300.0
2010-08-20 12:45:00,34.1,34.1,34.06,34.08,71700.0,12.1727,12.1727,12.1585,12.1656,71700.0
2010-08-20 12:50:00,34.07,34.13,34.06,34.13,42700.0,12.162,12.1834,12.1585,12.1834,42700.0
2010-08-20 12:55:00,34.12,34.14,34.12,34.13,45400.0,12.1799,12.187,12.1799,12.1834,45400.0
2010-08-20 13:00:00,34.13,34.19,34.12,34.17,138800.0,12.1834,12.2049,12.1799,12.1977,138800.0
2010-08-20 13:05:00,34.18,34.22,34.15,34.22,61100.0,12.2013,12.2156,12.1906,12.2156,61100.0
2010-08-20 13:10:00,34.22,34.24,34.16,34.16,78500.0,12.2156,12.2227,12.1942,12.1942,78500.0
2010-08-20 13:15:00,34.16,34.19,34.15,34.19,91100.0,12.1942,12.2049,12.1906,12.2049,91100.0
2010-08-20 13:20:00,34.19,34.22,34.17,34.19,127200.0,12.2049,12.2156,12.1977,12.2049,127200.0
2010-08-20 13:25:00,34.2,34.2,34.17,34.17,64300.0,12.2084,12.2084,12.1977,12.1977,64300.0
2010-08-20 13:30:00,34.17,34.17,34.11,34.12,58900.0,12.1977,12.1977,12.1763,12.1799,58900.0
2010-08-20 13:35:00,34.12,34.13,34.07,34.13,130800.0,12.1799,12.1834,12.162,12.1834,130800.0
2010-08-20 13:40:00,34.12,34.13,34.06,34.09,85600.0,12.1799,12.1834,12.1585,12.1692,85600.0
2010-08-20 13:45:00,34.09,34.14,34.08,34.11,87600.0,12.1692,12.187,12.1656,12.1763,87600.0
2010-08-20 13:50:00,34.12,34.17,34.1,34.15,223400.0,12.1799,12.1977,12.1727,12.1906,223400.0
2010-08-20 13:55:00,34.15,34.15,34.11,34.13,117400.0,12.1906,12.1906,12.1763,12.1834,117400.0
2010-08-20 14:00:00,34.13,34.16,34.12,34.13,83600.0,12.1834,12.1942,12.1799,12.1834,83600.0
2010-08-20 14:05:00,34.13,34.13,34.07,34.08,51300.0,12.1834,12.1834,12.162,12.1656,51300.0
2010-08-20 14:10:00,34.07,34.15,34.07,34.15,65000.0,12.162,12.1906,12.162,12.1906,65000.0
2010-08-20 14:15:00,34.15,34.16,34.14,34.15,69700.0,12.1906,12.1942,12.187,12.1906,69700.0
2010-08-20 14:20:00,34.16,34.19,34.15,34.16,64900.0,12.1942,12.2049,12.1906,12.1942,64900.0
2010-08-20 14:25:00,34.15,34.16,34.12,34.15,56900.0,12.1906,12.1942,12.1799,12.1906,56900.0
2010-08-20 14:30:00,34.15,34.28,34.15,34.28,142700.0,12.1906,12.237,12.1906,12.237,142700.0
2010-08-20 14:35:00,34.28,34.33,34.27,34.32,88000.0,12.237,12.2548,12.2334,12.2513,88000.0
2010-08-20 14:40:00,34.31,34.32,34.27,34.32,83600.0,12.2477,12.2513,12.2334,12.2513,83600.0
2010-08-20 14:45:00,34.33,34.4,34.33,34.36,141600.0,12.2548,12.2798,12.2548,12.2655,141600.0
2010-08-20 14:50:00,34.36,34.39,34.35,34.39,115400.0,12.2655,12.2763,12.262,12.2763,115400.0
2010-08-20 14:55:00,34.39,34.4,34.33,34.34,241700.0,12.2763,12.2798,12.2548,12.2584,241700.0
2010-08-20 15:00:00,34.34,34.38,34.31,34.31,248700.0,12.2584,12.2727,12.2477,12.2477,248700.0
2010-08-20 15:05:00,34.32,34.36,34.32,34.34,66500.0,12.2513,12.2655,12.2513,12.2584,66500.0
2010-08-20 15:10:00,34.35,34.4,34.32,34.39,72500.0,12.262,12.2798,12.2513,12.2763,72500.0
2010-08-20 15:15:00,34.39,34.4,34.35,34.37,93500.0,12.2763,12.2798,12.262,12.2691,93500.0
2010-08-20 15:20:00,34.37,34.38,34.34,34.38,101900.0,12.2691,12.2727,12.2584,12.2727,101900.0
2010-08-20 15:25:00,34.38,34.4,34.37,34.38,68300.0,12.2727,12.2798,12.2691,12.2727,68300.0
2010-08-20 15:30:00,34.39,34.43,34.38,34.42,154400.0,12.2763,12.2905,12.2727,12.287,154400.0
2010-08-20 15:35:00,34.42,34.42,34.38,34.4,150500.0,12.287,12.287,12.2727,12.2798,150500.0
2010-08-20 15:40:00,34.4,34.42,34.39,34.39,89900.0,12.2798,12.287,12.2763,12.2763,89900.0
2010-08-20 15:45:00,34.39,34.41,34.36,34.36,187400.0,12.2763,12.2834,12.2655,12.2655,187400.0
2010-08-20 15:50:00,34.36,34.39,34.36,34.37,200800.0,12.2655,12.2763,12.2655,12.2691,200800.0
2010-08-20 15:55:00,34.37,34.45,34.37,34.42,429700.0,12.2691,12.2977,12.2691,12.287,429700.0
2010-08-23 09:30:00,34.69,34.79,34.65,34.78,211800.0,12.3833,12.419,12.3691,12.4155,211800.0
2010-08-23 09:35:00,34.78,34.79,34.69,34.74,125800.0,12.4155,12.419,12.3833,12.4012,125800.0
2010-08-23 09:40:00,34.74,34.74,34.55,34.58,169700.0,12.4012,12.4012,12.3334,12.3441,169700.0
2010-08-23 09:45:00,34.59,34.68,34.55,34.58,209200.0,12.3477,12.3798,12.3334,12.3441,209200.0
2010-08-23 09:50:00,34.58,34.62,34.46,34.47,175400.0,12.3441,12.3584,12.3012,12.3048,175400.0
2010-08-23 09:55:00,34.47,34.51,34.45,34.49,110300.0,12.3048,12.3191,12.2977,12.312,110300.0
2010-08-23 10:00:00,34.49,34.54,34.47,34.53,74900.0,12.312,12.3298,12.3048,12.3262,74900.0
2010-08-23 10:05:00,34.53,34.62,34.52,34.55,162000.0,12.3262,12.3584,12.3227,12.3334,162000.0
2010-08-23 10:10:00,34.54,34.56,34.5,34.53,70800.0,12.3298,12.3369,12.3155,12.3262,70800.0
2010-08-23 10:15:00,34.52,34.53,34.48,34.52,78000.0,12.3227,12.3262,12.3084,12.3227,78000.0
2010-08-23 10:20:00,34.52,34.53,34.44,34.46,99500.0,12.3227,12.3262,12.2941,12.3012,99500.0
2010-08-23 10:25:00,34.46,34.46,34.39,34.41,92900.0,12.3012,12.3012,12.2763,12.2834,92900.0
2010-08-23 10:30:00,34.4,34.44,34.36,34.43,100100.0,12.2798,12.2941,12.2655,12.2905,100100.0
2010-08-23 10:35:00,34.44,34.45,34.38,34.4,84200.0,12.2941,12.2977,12.2727,12.2798,84200.0
2010-08-23 10:40:00,34.4,34.42,34.31,34.31,69100.0,12.2798,12.287,12.2477,12.2477,69100.0
2010-08-23 10:45:00,34.31,34.32,34.24,34.24,84800.0,12.2477,12.2513,12.2227,12.2227,84800.0
2010-08-23 10:50:00,34.24,34.27,34.17,34.21,84500.0,12.2227,12.2334,12.1977,12.212,84500.0
2010-08-23 10:55:00,34.2,34.25,34.17,34.21,82100.0,12.2084,12.2263,12.1977,12.212,82100.0
2010-08-23 11:00:00,34.21,34.22,34.13,34.13,90500.0,12.212,12.2156,12.1834,12.1834,90500.0
2010-08-23 11:05:00,34.13,34.23,34.07,34.21,125300.0,12.1834,12.2191,12.162,12.212,125300.0
2010-08-23 11:10:00,34.21,34.22,34.16,34.21,50400.0,12.212,12.2156,12.1942,12.212,50400.0
2010-08-23 11:15:00,34.22,34.22,34.14,34.18,43500.0,12.2156,12.2156,12.187,12.2013,43500.0
2010-08-23 11:20:00,34.18,34.19,34.09,34.14,67200.0,12.2013,12.2049,12.1692,12.187,67200.0
2010-08-23 11:25:00,34.14,34.14,34.11,34.12,24200.0,12.187,12.187,12.1763,12.1799,24200.0
2010-08-23 11:30:00,34.12,34.2,34.12,34.2,70500.0,12.1799,12.2084,12.1799,12.2084,70500.0
2010-08-23 11:35:00,34.2,34.22,34.17,34.17,44000.0,12.2084,12.2156,12.1977,12.1977,44000.0
2010-08-23 11:40:00,34.17,34.24,34.16,34.21,39300.0,12.1977,12.2227,12.1942,12.212,39300.0
2010-08-23 11:45:00,34.21,34.27,34.2,34.22,40500.0,12.212,12.2334,12.2084,12.2156,40500.0
2010-08-23 11:50:00,34.21,34.24,34.2,34.2,18200.0,12.212,12.2227,12.2084,12.2084,18200.0
2010-08-23 11:55:00,34.2,34.21,34.17,34.19,42100.0,12.2084,12.212,12.1977,12.2049,42100.0
2010-08-23 12:00:00,34.2,34.24,34.19,34.23,47000.0,12.2084,12.2227,12.2049,12.2191,47000.0
2010-08-23 12:05:00,34.24,34.3,34.24,34.29,77100.0,12.2227,12.2441,12.2227,12.2406,77100.0
2010-08-23 12:10:00,34.29,34.31,34.26,34.3,34300.0,12.2406,12.2477,12.2299,12.2441,34300.0
2010-08-23 12:15:00,34.3,34.33,34.3,34.3,36000.0,12.2441,12.2548,12.2441,12.2441,36000.0
2010-08-23 12:20:00,34.3,34.34,34.28,34.29,82300.0,12.2441,12.2584,12.237,12.2406,82300.0
2010-08-23 12:25:00,34.29,34.31,34.28,34.29,33400.0,12.2406,12.2477,12.237,12.2406,33400.0
2010-08-23 12:30:00,34.29,34.36,34.29,34.35,110500.0,12.2406,12.2655,12.2406,12.262,110500.0
2010-08-23 12:35:00,34.35,34.36,34.27,34.28,42000.0,12.262,12.2655,12.2334,12.237,42000.0
2010-08-23 12:40:00,34.29,34.31,34.27,34.3,35800.0,12.2406,12.2477,12.2334,12.2441,35800.0
2010-08-23 12:45:00,34.3,34.3,34.23,34.25,180800.0,12.2441,12.2441,12.2191,12.2263,180800.0
2010-08-23 12:50:00,34.25,34.32,34.25,34.31,110900.0,12.2263,12.2513,12.2263,12.2477,110900.0
2010-08-23 12:55:00,34.31,34.33,34.28,34.33,49700.0,12.2477,12.2548,12.237,12.2548,49700.0
2010-08-23 13:00:00,34.32,34.33,34.27,34.28,35700.0,12.2513,12.2548,12.2334,12.237,35700.0
2010-08-23 13:05:00,34.28,34.29,34.24,34.25,47700.0,12.237,12.2406,12.2227,12.2263,47700.0
2010-08-23 13:10:00,34.25,34.31,34.25,34.3,33200.0,12.2263,12.2477,12.2263,12.2441,33200.0
2010-08-23 13:15:00,34.3,34.32,34.27,34.29,93600.0,12.2441,12.2513,12.2334,12.2406,93600.0
2010-08-23 13:20:00,34.3,34.31,34.25,34.25,185500.0,12.2441,12.2477,12.2263,12.2263,185500.0
2010-08-23 13:25:00,34.25,34.25,34.23,34.24,113000.0,12.2263,12.2263,12.2191,12.2227,113000.0
2010-08-23 13:30:00,34.25,34.26,34.23,34.26,43600.0,12.2263,12.2299,12.2191,12.2299,43600.0
2010-08-23 13:35:00,34.26,34.28,34.25,34.26,69400.0,12.2299,12.237,12.2263,12.2299,69400.0
2010-08-23 13:40:00,34.25,34.27,34.22,34.26,101400.0,12.2263,12.2334,12.2156,12.2299,101400.0
2010-08-23 13:45:00,34.26,34.28,34.25,34.27,43000.0,12.2299,12.237,12.2263,12.2334,43000.0
2010-08-23 13:50:00,34.27,34.3,34.27,34.29,41000.0,12.2334,12.2441,12.2334,12.2406,41000.0
2010-08-23 13:55:00,34.28,34.32,34.26,34.31,26400.0,12.237,12.2513,12.2299,12.2477,26400.0
2010-08-23 14:00:00,34.3,34.32,34.29,34.29,25800.0,12.2441,12.2513,12.2406,12.2406,25800.0
2010-08-23 14:05:00,34.28,34.36,34.28,34.34,38500.0,12.237,12.2655,12.237,12.2584,38500.0
2010-08-23 14:10:00,34.35,34.37,34.32,34.36,194700.0,12.262,12.2691,12.2513,12.2655,194700.0
2010-08-23 14:15:00,34.36,34.38,34.32,34.33,36900.0,12.2655,12.2727,12.2513,12.2548,36900.0
2010-08-23 14:20:00,34.33,34.34,34.31,34.31,43500.0,12.2548,12.2584,12.2477,12.2477,43500.0
2010-08-23 14:25:00,34.31,34.32,34.29,34.29,22500.0,12.2477,12.2513,12.2406,12.2406,22500.0
2010-08-23 14:30:00,34.29,34.34,34.28,34.32,59400.0,12.2406,12.2584,12.237,12.2513,59400.0
2010-08-23 14:35:00,34.32,34.35,34.31,34.34,33300.0,12.2513,12.262,12.2477,12.2584,33300.0
2010-08-23 14:40:00,34.34,34.35,34.31,34.34,49900.0,12.2584,12.262,12.2477,12.2584,49900.0
2010-08-23 14:45:00,34.34,34.34,34.31,34.32,39400.0,12.2584,12.2584,12.2477,12.2513,39400.0
2010-08-23 14:50:00,34.33,34.33,34.27,34.28,56900.0,12.2548,12.2548,12.2334,12.237,56900.0
2010-08-23 14:55:00,34.27,34.28,34.25,34.25,51900.0,12.2334,12.237,12.2263,12.2263,51900.0
2010-08-23 15:00:00,34.26,34.26,34.2,34.22,70700.0,12.2299,12.2299,12.2084,12.2156,70700.0
2010-08-23 15:05:00,34.21,34.22,34.17,34.2,93200.0,12.212,12.2156,12.1977,12.2084,93200.0
2010-08-23 15:10:00,34.2,34.23,34.19,34.21,55600.0,12.2084,12.2191,12.2049,12.212,55600.0
2010-08-23 15:15:00,34.21,34.28,34.2,34.24,92400.0,12.212,12.237,12.2084,12.2227,92400.0
2010-08-23 15:20:00,34.24,34.25,34.19,34.2,72900.0,12.2227,12.2263,12.2049,12.2084,72900.0
2010-08-23 15:25:00,34.2,34.2,34.14,34.15,114400.0,12.2084,12.2084,12.187,12.1906,114400.0
2010-08-23 15:30:00,34.15,34.15,34.11,34.13,69500.0,12.1906,12.1906,12.1763,12.1834,69500.0
2010-08-23 15:35:00,34.13,34.13,34.06,34.09,116100.0,12.1834,12.1834,12.1585,12.1692,116100.0
2010-08-23 15:40:00,34.08,34.1,34.07,34.08,83400.0,12.1656,12.1727,12.162,12.1656,83400.0
2010-08-23 15:45:00,34.07,34.11,34.05,34.11,202200.0,12.162,12.1763,12.1549,12.1763,202200.0
2010-08-23 15:50:00,34.11,34.12,34.06,34.11,158600.0,12.1763,12.1799,12.1585,12.1763,158600.0
2010-08-23 15:55:00,34.1,34.12,34.05,34.05,260500.0,12.1727,12.1799,12.1549,12.1549,260500.0
2010-08-24 09:30:00,33.65,33.71,33.6,33.66,247800.0,12.0121,12.0335,11.9942,12.0157,247800.0
2010-08-24 09:35:00,33.65,33.83,33.63,33.82,174300.0,12.0121,12.0764,12.005,12.0728,174300.0
2010-08-24 09:40:00,33.82,33.98,33.81,33.91,192700.0,12.0728,12.1299,12.0692,12.1049,192700.0
2010-08-24 09:45:00,33.9,33.91,33.77,33.79,98300.0,12.1013,12.1049,12.0549,12.0621,98300.0
2010-08-24 09:50:00,33.79,33.83,33.77,33.81,139600.0,12.0621,12.0764,12.0549,12.0692,139600.0
2010-08-24 09:55:00,33.81,33.82,33.72,33.74,127300.0,12.0692,12.0728,12.0371,12.0442,127300.0
2010-08-24 10:00:00,33.73,33.73,33.53,33.68,457400.0,12.0407,12.0407,11.9693,12.0228,457400.0
2010-08-24 10:05:00,33.68,33.68,33.52,33.55,237600.0,12.0228,12.0228,11.9657,11.9764,237600.0
2010-08-24 10:10:00,33.55,33.68,33.54,33.68,146200.0,11.9764,12.0228,11.9728,12.0228,146200.0
2010-08-24 10:15:00,33.68,33.79,33.66,33.75,125500.0,12.0228,12.0621,12.0157,12.0478,125500.0
2010-08-24 10:20:00,33.75,33.79,33.71,33.76,122100.0,12.0478,12.0621,12.0335,12.0514,122100.0
2010-08-24 10:25:00,33.76,33.83,33.76,33.81,141100.0,12.0514,12.0764,12.0514,12.0692,141100.0
2010-08-24 10:30:00,33.81,33.85,33.75,33.75,111100.0,12.0692,12.0835,12.0478,12.0478,111100.0
2010-08-24 10:35:00,33.75,33.76,33.65,33.66,309900.0,12.0478,12.0514,12.0121,12.0157,309900.0
2010-08-24 10:40:00,33.66,33.76,33.65,33.74,184500.0,12.0157,12.0514,12.0121,12.0442,184500.0
2010-08-24 10:45:00,33.74,33.79,33.71,33.78,62300.0,12.0442,12.0621,12.0335,12.0585,62300.0
2010-08-24 10:50:00,33.79,33.84,33.76,33.78,112900.0,12.0621,12.0799,12.0514,12.0585,112900.0
2010-08-24 10:55:00,33.78,33.87,33.78,33.87,108200.0,12.0585,12.0906,12.0585,12.0906,108200.0
2010-08-24 11:00:00,33.87,33.98,33.86,33.91,125500.0,12.0906,12.1299,12.0871,12.1049,125500.0
2010-08-24 11:05:00,33.91,33.93,33.86,33.86,107900.0,12.1049,12.1121,12.0871,12.0871,107900.0
2010-08-24 11:10:00,33.86,33.92,33.82,33.84,170000.0,12.0871,12.1085,12.0728,12.0799,170000.0
2010-08-24 11:15:00,33.84,33.84,33.75,33.79,267200.0,12.0799,12.0799,12.0478,12.0621,267200.0
2010-08-24 11:20:00,33.81,33.84,33.8,33.83,129700.0,12.0692,12.0799,12.0656,12.0764,129700.0
2010-08-24 11:25:00,33.82,33.85,33.8,33.84,72400.0,12.0728,12.0835,12.0656,12.0799,72400.0
2010-08-24 11:30:00,33.84,33.86,33.8,33.85,85100.0,12.0799,12.0871,12.0656,12.0835,85100.0
2010-08-24 11:35:00,33.85,33.93,33.85,33.91,68900.0,12.0835,12.1121,12.0835,12.1049,68900.0
2010-08-24 11:40:00,33.91,33.96,33.91,33.95,55300.0,12.1049,12.1228,12.1049,12.1192,55300.0
2010-08-24 11:45:00,33.95,33.95,33.9,33.94,93800.0,12.1192,12.1192,12.1013,12.1156,93800.0
2010-08-24 11:50:00,33.93,33.94,33.86,33.86,69200.0,12.1121,12.1156,12.0871,12.0871,69200.0
2010-08-24 11:55:00,33.87,33.92,33.85,33.91,94200.0,12.0906,12.1085,12.0835,12.1049,94200.0
2010-08-24 12:00:00,33.91,34.0,33.87,34.0,155500.0,12.1049,12.137,12.0906,12.137,155500.0
2010-08-24 12:05:00,34.0,34.0,33.91,33.96,83400.0,12.137,12.137,12.1049,12.1228,83400.0
2010-08-24 12:10:00,33.97,34.01,33.93,33.97,98200.0,12.1263,12.1406,12.1121,12.1263,98200.0
2010-08-24 12:15:00,33.96,33.96,33.87,33.88,128200.0,12.1228,12.1228,12.0906,12.0942,128200.0
2010-08-24 12:20:00,33.88,33.89,33.85,33.88,142800.0,12.0942,12.0978,12.0835,12.0942,142800.0
2010-08-24 12:25:00,33.89,33.91,33.83,33.83,286700.0,12.0978,12.1049,12.0764,12.0764,286700.0
2010-08-24 12:30:00,33.84,33.91,33.84,33.89,39600.0,12.0799,12.1049,12.0799,12.0978,39600.0
2010-08-24 12:35:00,33.89,33.89,33.85,33.87,33400.0,12.0978,12.0978,12.0835,12.0906,33400.0
2010-08-24 12:40:00,33.86,33.86,33.81,33.81,84300.0,12.0871,12.0871,12.0692,12.0692,84300.0
2010-08-24 12:45:00,33.81,33.83,33.8,33.8,74000.0,12.0692,12.0764,12.0656,12.0656,74000.0
2010-08-24 12:50:00,33.8,33.81,33.76,33.8,79600.0,12.0656,12.0692,12.0514,12.0656,79600.0
2010-08-24 12:55:00,33.8,33.82,33.77,33.77,67700.0,12.0656,12.0728,12.0549,12.0549,67700.0
2010-08-24 13:00:00,33.78,33.78,33.73,33.73,45100.0,12.0585,12.0585,12.0407,12.0407,45100.0
2010-08-24 13:05:00,33.73,33.76,33.71,33.75,63100.0,12.0407,12.0514,12.0335,12.0478,63100.0
2010-08-24 13:10:00,33.75,33.78,33.74,33.77,61300.0,12.0478,12.0585,12.0442,12.0549,61300.0
2010-08-24 13:15:00,33.77,33.79,33.77,33.78,65700.0,12.0549,12.0621,12.0549,12.0585,65700.0
2010-08-24 13:20:00,33.79,33.79,33.75,33.77,36200.0,12.0621,12.0621,12.0478,12.0549,36200.0
2010-08-24 13:25:00,33.76,33.85,33.76,33.83,112000.0,12.0514,12.0835,12.0514,12.0764,112000.0
2010-08-24 13:30:00,33.84,33.84,33.81,33.84,93400.0,12.0799,12.0799,12.0692,12.0799,93400.0
2010-08-24 13:35:00,33.84,33.85,33.82,33.82,34700.0,12.0799,12.0835,12.0728,12.0728,34700.0
2010-08-24 13:40:00,33.82,33.84,33.74,33.78,195000.0,12.0728,12.0799,12.0442,12.0585,195000.0
2010-08-24 13:45:00,33.78,33.8,33.75,33.79,88500.0,12.0585,12.0656,12.0478,12.0621,88500.0
2010-08-24 13:50:00,33.8,33.8,33.73,33.73,100300.0,12.0656,12.0656,12.0407,12.0407,100300.0
2010-08-24 13:55:00,33.73,33.76,33.73,33.74,46200.0,12.0407,12.0514,12.0407,12.0442,46200.0
2010-08-24 14:00:00,33.75,33.78,33.73,33.73,68600.0,12.0478,12.0585,12.0407,12.0407,68600.0
2010-08-24 14:05:00,33.73,33.75,33.71,33.73,48300.0,12.0407,12.0478,12.0335,12.0407,48300.0
2010-08-24 14:10:00,33.72,33.76,33.72,33.75,72100.0,12.0371,12.0514,12.0371,12.0478,72100.0
2010-08-24 14:15:00,33.76,33.8,33.75,33.77,83800.0,12.0514,12.0656,12.0478,12.0549,83800.0
2010-08-24 14:20:00,33.76,33.77,33.73,33.76,60000.0,12.0514,12.0549,12.0407,12.0514,60000.0
2010-08-24 14:25:00,33.76,33.79,33.71,33.73,71500.0,12.0514,12.0621,12.0335,12.0407,71500.0
2010-08-24 14:30:00,33.72,33.73,33.67,33.68,75300.0,12.0371,12.0407,12.0192,12.0228,75300.0
2010-08-24 14:35:00,33.68,33.72,33.65,33.7,94400.0,12.0228,12.0371,12.0121,12.0299,94400.0
2010-08-24 14:40:00,33.71,33.72,33.58,33.59,176100.0,12.0335,12.0371,11.9871,11.9907,176100.0
2010-08-24 14:45:00,33.59,33.61,33.55,33.59,134700.0,11.9907,11.9978,11.9764,11.9907,134700.0
2010-08-24 14:50:00,33.59,33.61,33.55,33.57,95500.0,11.9907,11.9978,11.9764,11.9835,95500.0
2010-08-24 14:55:00,33.56,33.63,33.55,33.63,99800.0,11.98,12.005,11.9764,12.005,99800.0
2010-08-24 15:00:00,33.62,33.65,33.58,33.65,51100.0,12.0014,12.0121,11.9871,12.0121,51100.0
2010-08-24 15:05:00,33.64,33.72,33.64,33.71,100500.0,12.0085,12.0371,12.0085,12.0335,100500.0
2010-08-24 15:10:00,33.71,33.72,33.66,33.66,131200.0,12.0335,12.0371,12.0157,12.0157,131200.0
2010-08-24 15:15:00,33.67,33.67,33.61,33.64,109900.0,12.0192,12.0192,11.9978,12.0085,109900.0
2010-08-24 15:20:00,33.64,33.66,33.56,33.66,149700.0,12.0085,12.0157,11.98,12.0157,149700.0
2010-08-24 15:25:00,33.67,33.74,33.66,33.69,121100.0,12.0192,12.0442,12.0157,12.0264,121100.0
2010-08-24 15:30:00,33.69,33.7,33.63,33.66,128300.0,12.0264,12.0299,12.005,12.0157,128300.0
2010-08-24 15:35:00,33.65,33.66,33.55,33.6,209000.0,12.0121,12.0157,11.9764,11.9942,209000.0
2010-08-24 15:40:00,33.6,33.62,33.56,33.58,165000.0,11.9942,12.0014,11.98,11.9871,165000.0
2010-08-24 15:45:00,33.58,33.61,33.54,33.6,230200.0,11.9871,11.9978,11.9728,11.9942,230200.0
2010-08-24 15:50:00,33.61,33.62,33.5,33.51,224600.0,11.9978,12.0014,11.9586,11.9621,224600.0
2010-08-24 15:55:00,33.5,33.52,33.47,33.49,374500.0,11.9586,11.9657,11.9478,11.955,374500.0
2010-08-25 09:30:00,33.33,33.34,33.1,33.13,357600.0,11.8979,11.9014,11.8158,11.8265,357600.0
2010-08-25 09:35:00,33.13,33.13,33.03,33.08,222300.0,11.8265,11.8265,11.7908,11.8086,222300.0
2010-08-25 09:40:00,33.09,33.13,33.02,33.03,624900.0,11.8122,11.8265,11.7872,11.7908,624900.0
2010-08-25 09:45:00,33.03,33.06,32.86,32.87,421600.0,11.7908,11.8015,11.7301,11.7337,421600.0
2010-08-25 09:50:00,32.86,32.86,32.59,32.6,856700.0,11.7301,11.7301,11.6337,11.6373,856700.0
2010-08-25 09:55:00,32.61,32.71,32.54,32.58,377600.0,11.6408,11.6765,11.6159,11.6301,377600.0
2010-08-25 10:00:00,32.58,32.79,32.48,32.68,645400.0,11.6301,11.7051,11.5944,11.6658,645400.0
2010-08-25 10:05:00,32.69,32.83,32.61,32.78,292600.0,11.6694,11.7194,11.6408,11.7015,292600.0
2010-08-25 10:10:00,32.77,32.83,32.69,32.71,223300.0,11.698,11.7194,11.6694,11.6765,223300.0
2010-08-25 10:15:00,32.72,32.79,32.66,32.68,165000.0,11.6801,11.7051,11.6587,11.6658,165000.0
2010-08-25 10:20:00,32.68,32.75,32.67,32.72,171000.0,11.6658,11.6908,11.6623,11.6801,171000.0
2010-08-25 10:25:00,32.73,32.78,32.69,32.76,351300.0,11.6837,11.7015,11.6694,11.6944,351300.0
2010-08-25 10:30:00,32.75,32.81,32.68,32.7,292300.0,11.6908,11.7122,11.6658,11.673,292300.0
2010-08-25 10:35:00,32.7,32.73,32.64,32.67,85800.0,11.673,11.6837,11.6516,11.6623,85800.0
2010-08-25 10:40:00,32.67,32.74,32.67,32.73,91600.0,11.6623,11.6873,11.6623,11.6837,91600.0
2010-08-25 10:45:00,32.73,32.8,32.71,32.79,88100.0,11.6837,11.7087,11.6765,11.7051,88100.0
2010-08-25 10:50:00,32.79,32.85,32.79,32.83,287400.0,11.7051,11.7265,11.7051,11.7194,287400.0
2010-08-25 10:55:00,32.83,32.91,32.81,32.9,158100.0,11.7194,11.7479,11.7122,11.7444,158100.0
2010-08-25 11:00:00,32.91,33.04,32.9,33.01,418400.0,11.7479,11.7943,11.7444,11.7836,418400.0
2010-08-25 11:05:00,33.0,33.06,32.99,33.02,195400.0,11.7801,11.8015,11.7765,11.7872,195400.0
2010-08-25 11:10:00,33.02,33.05,32.99,33.01,166000.0,11.7872,11.7979,11.7765,11.7836,166000.0
2010-08-25 11:15:00,33.0,33.15,32.99,33.14,86100.0,11.7801,11.8336,11.7765,11.83,86100.0
2010-08-25 11:20:00,33.15,33.2,33.13,33.18,198700.0,11.8336,11.8515,11.8265,11.8443,198700.0
2010-08-25 11:25:00,33.17,33.29,33.17,33.23,367400.0,11.8408,11.8836,11.8408,11.8622,367400.0
2010-08-25 11:30:00,33.23,33.23,33.11,33.11,72900.0,11.8622,11.8622,11.8193,11.8193,72900.0
2010-08-25 11:35:00,33.11,33.17,33.1,33.1,71600.0,11.8193,11.8408,11.8158,11.8158,71600.0
2010-08-25 11:40:00,33.1,33.1,33.05,33.09,64800.0,11.8158,11.8158,11.7979,11.8122,64800.0
2010-08-25 11:45:00,33.09,33.13,33.05,33.06,34200.0,11.8122,11.8265,11.7979,11.8015,34200.0
2010-08-25 11:50:00,33.06,33.13,33.06,33.12,45700.0,11.8015,11.8265,11.8015,11.8229,45700.0
2010-08-25 11:55:00,33.13,33.2,33.13,33.19,32200.0,11.8265,11.8515,11.8265,11.8479,32200.0
2010-08-25 12:00:00,33.19,33.24,33.13,33.24,219200.0,11.8479,11.8657,11.8265,11.8657,219200.0
2010-08-25 12:05:00,33.25,33.3,33.19,33.2,57400.0,11.8693,11.8872,11.8479,11.8515,57400.0
2010-08-25 12:10:00,33.19,33.21,33.16,33.19,65400.0,11.8479,11.855,11.8372,11.8479,65400.0
2010-08-25 12:15:00,33.18,33.19,33.13,33.15,40400.0,11.8443,11.8479,11.8265,11.8336,40400.0
2010-08-25 12:20:00,33.14,33.15,33.04,33.05,120300.0,11.83,11.8336,11.7943,11.7979,120300.0
2010-08-25 12:25:00,33.06,33.09,33.06,33.06,26800.0,11.8015,11.8122,11.8015,11.8015,26800.0
2010-08-25 12:30:00,33.07,33.13,33.04,33.05,57400.0,11.8051,11.8265,11.7943,11.7979,57400.0
2010-08-25 12:35:00,33.04,33.05,33.0,33.01,45600.0,11.7943,11.7979,11.7801,11.7836,45600.0
2010-08-25 12:40:00,33.0,33.01,32.95,32.96,63800.0,11.7801,11.7836,11.7622,11.7658,63800.0
2010-08-25 12:45:00,32.96,32.97,32.92,32.95,71700.0,11.7658,11.7694,11.7515,11.7622,71700.0
2010-08-25 12:50:00,32.96,33.02,32.95,33.01,64000.0,11.7658,11.7872,11.7622,11.7836,64000.0
2010-08-25 12:55:00,33.01,33.05,33.01,33.04,25400.0,11.7836,11.7979,11.7836,11.7943,25400.0
2010-08-25 13:00:00,33.04,33.06,33.01,33.06,59700.0,11.7943,11.8015,11.7836,11.8015,59700.0
2010-08-25 13:05:00,33.06,33.07,33.0,33.04,69900.0,11.8015,11.8051,11.7801,11.7943,69900.0
2010-08-25 13:10:00,33.04,33.1,33.04,33.1,96600.0,11.7943,11.8158,11.7943,11.8158,96600.0
2010-08-25 13:15:00,33.1,33.13,33.09,33.13,81400.0,11.8158,11.8265,11.8122,11.8265,81400.0
2010-08-25 13:20:00,33.13,33.13,33.1,33.1,34000.0,11.8265,11.8265,11.8158,11.8158,34000.0
2010-08-25 13:25:00,33.11,33.13,33.09,33.09,68500.0,11.8193,11.8265,11.8122,11.8122,68500.0
2010-08-25 13:30:00,33.09,33.11,33.09,33.09,45800.0,11.8122,11.8193,11.8122,11.8122,45800.0
2010-08-25 13:35:00,33.09,33.15,33.09,33.15,52600.0,11.8122,11.8336,11.8122,11.8336,52600.0
2010-08-25 13:40:00,33.15,33.19,33.12,33.19,46000.0,11.8336,11.8479,11.8229,11.8479,46000.0
2010-08-25 13:45:00,33.19,33.28,33.19,33.27,88400.0,11.8479,11.88,11.8479,11.8764,88400.0
2010-08-25 13:50:00,33.27,33.3,33.19,33.21,627500.0,11.8764,11.8872,11.8479,11.855,627500.0
2010-08-25 13:55:00,33.22,33.23,33.18,33.19,542000.0,11.8586,11.8622,11.8443,11.8479,542000.0
2010-08-25 14:00:00,33.2,33.21,33.09,33.13,198300.0,11.8515,11.855,11.8122,11.8265,198300.0
2010-08-25 14:05:00,33.13,33.26,33.13,33.25,205100.0,11.8265,11.8729,11.8265,11.8693,205100.0
2010-08-25 14:10:00,33.25,33.32,33.23,33.32,105600.0,11.8693,11.8943,11.8622,11.8943,105600.0
2010-08-25 14:15:00,33.32,33.37,33.31,33.33,95000.0,11.8943,11.9121,11.8907,11.8979,95000.0
2010-08-25 14:20:00,33.33,33.34,33.27,33.31,50000.0,11.8979,11.9014,11.8764,11.8907,50000.0
2010-08-25 14:25:00,33.31,33.34,33.27,33.32,156100.0,11.8907,11.9014,11.8764,11.8943,156100.0
2010-08-25 14:30:00,33.33,33.37,33.29,33.35,65900.0,11.8979,11.9121,11.8836,11.905,65900.0
2010-08-25 14:35:00,33.35,33.51,33.35,33.47,169100.0,11.905,11.9621,11.905,11.9478,169100.0
2010-08-25 14:40:00,33.48,33.52,33.44,33.44,95900.0,11.9514,11.9657,11.9371,11.9371,95900.0
2010-08-25 14:45:00,33.44,33.46,33.4,33.44,111300.0,11.9371,11.9443,11.9229,11.9371,111300.0
2010-08-25 14:50:00,33.44,33.45,33.38,33.44,126200.0,11.9371,11.9407,11.9157,11.9371,126200.0
2010-08-25 14:55:00,33.45,33.49,33.43,33.44,108500.0,11.9407,11.955,11.9336,11.9371,108500.0
2010-08-25 15:00:00,33.44,33.45,33.37,33.37,242100.0,11.9371,11.9407,11.9121,11.9121,242100.0
2010-08-25 15:05:00,33.38,33.41,33.35,33.41,90400.0,11.9157,11.9264,11.905,11.9264,90400.0
2010-08-25 15:10:00,33.41,33.45,33.41,33.41,118900.0,11.9264,11.9407,11.9264,11.9264,118900.0
2010-08-25 15:15:00,33.4,33.43,33.28,33.29,92800.0,11.9229,11.9336,11.88,11.8836,92800.0
2010-08-25 15:20:00,33.29,33.3,33.23,33.26,126200.0,11.8836,11.8872,11.8622,11.8729,126200.0
2010-08-25 15:25:00,33.25,33.27,33.24,33.25,100800.0,11.8693,11.8764,11.8657,11.8693,100800.0
2010-08-25 15:30:00,33.25,33.46,33.24,33.46,139600.0,11.8693,11.9443,11.8657,11.9443,139600.0
2010-08-25 15:35:00,33.46,33.47,33.39,33.43,134200.0,11.9443,11.9478,11.9193,11.9336,134200.0
2010-08-25 15:40:00,33.43,33.5,33.42,33.49,121000.0,11.9336,11.9586,11.93,11.955,121000.0
2010-08-25 15:45:00,33.49,33.51,33.46,33.5,175100.0,11.955,11.9621,11.9443,11.9586,175100.0
2010-08-25 15:50:00,33.49,33.52,33.4,33.4,269000.0,11.955,11.9657,11.9229,11.9229,269000.0
2010-08-25 15:55:00,33.4,33.44,33.38,33.42,307300.0,11.9229,11.9371,11.9157,11.93,307300.0
2010-08-26 09:30:00,34.18,34.23,33.94,33.96,437000.0,12.2013,12.2191,12.1156,12.1228,437000.0
2010-08-26 09:35:00,33.96,33.98,33.73,33.78,440400.0,12.1228,12.1299,12.0407,12.0585,440400.0
2010-08-26 09:40:00,33.76,33.89,33.66,33.75,221400.0,12.0514,12.0978,12.0157,12.0478,221400.0
2010-08-26 09:45:00,33.76,33.85,33.6,33.61,197700.0,12.0514,12.0835,11.9942,11.9978,197700.0
2010-08-26 09:50:00,33.61,33.62,33.5,33.51,168400.0,11.9978,12.0014,11.9586,11.9621,168400.0
2010-08-26 09:55:00,33.5,33.63,33.5,33.59,419400.0,11.9586,12.005,11.9586,11.9907,419400.0
2010-08-26 10:00:00,33.6,33.77,33.58,33.75,158600.0,11.9942,12.0549,11.9871,12.0478,158600.0
2010-08-26 10:05:00,33.76,33.83,33.7,33.82,92000.0,12.0514,12.0764,12.0299,12.0728,92000.0
2010-08-26 10:10:00,33.82,33.93,33.79,33.92,125100.0,12.0728,12.1121,12.0621,12.1085,125100.0
2010-08-26 10:15:00,33.92,33.97,33.89,33.91,83000.0,12.1085,12.1263,12.0978,12.1049,83000.0
2010-08-26 10:20:00,33.91,33.91,33.73,33.76,70600.0,12.1049,12.1049,12.0407,12.0514,70600.0
2010-08-26 10:25:00,33.76,33.77,33.71,33.76,59100.0,12.0514,12.0549,12.0335,12.0514,59100.0
2010-08-26 10:30:00,33.77,33.82,33.72,33.78,75300.0,12.0549,12.0728,12.0371,12.0585,75300.0
2010-08-26 10:35:00,33.77,33.86,33.77,33.83,79400.0,12.0549,12.0871,12.0549,12.0764,79400.0
2010-08-26 10:40:00,33.83,33.84,33.74,33.74,112500.0,12.0764,12.0799,12.0442,12.0442,112500.0
2010-08-26 10:45:00,33.74,33.77,33.7,33.74,79900.0,12.0442,12.0549,12.0299,12.0442,79900.0
2010-08-26 10:50:00,33.74,33.76,33.67,33.67,58000.0,12.0442,12.0514,12.0192,12.0192,58000.0
2010-08-26 10:55:00,33.67,33.67,33.63,33.64,71600.0,12.0192,12.0192,12.005,12.0085,71600.0
2010-08-26 11:00:00,33.64,33.67,33.61,33.63,77200.0,12.0085,12.0192,11.9978,12.005,77200.0
2010-08-26 11:05:00,33.63,33.63,33.46,33.5,121400.0,12.005,12.005,11.9443,11.9586,121400.0
2010-08-26 11:10:00,33.5,33.6,33.48,33.6,70100.0,11.9586,11.9942,11.9514,11.9942,70100.0
2010-08-26 11:15:00,33.6,33.67,33.58,33.6,83700.0,11.9942,12.0192,11.9871,11.9942,83700.0
2010-08-26 11:20:00,33.6,33.63,33.55,33.56,84800.0,11.9942,12.005,11.9764,11.98,84800.0
2010-08-26 11:25:00,33.56,33.6,33.53,33.58,57500.0,11.98,11.9942,11.9693,11.9871,57500.0
2010-08-26 11:30:00,33.58,33.61,33.54,33.58,53900.0,11.9871,11.9978,11.9728,11.9871,53900.0
2010-08-26 11:35:00,33.57,33.61,33.57,33.57,46200.0,11.9835,11.9978,11.9835,11.9835,46200.0
2010-08-26 11:40:00,33.58,33.6,33.47,33.51,77800.0,11.9871,11.9942,11.9478,11.9621,77800.0
2010-08-26 11:45:00,33.51,33.52,33.4,33.44,84600.0,11.9621,11.9657,11.9229,11.9371,84600.0
2010-08-26 11:50:00,33.45,33.45,33.36,33.37,73800.0,11.9407,11.9407,11.9086,11.9121,73800.0
2010-08-26 11:55:00,33.37,33.49,33.37,33.49,70500.0,11.9121,11.955,11.9121,11.955,70500.0
2010-08-26 12:00:00,33.5,33.5,33.42,33.43,55300.0,11.9586,11.9586,11.93,11.9336,55300.0
2010-08-26 12:05:00,33.43,33.49,33.42,33.49,29000.0,11.9336,11.955,11.93,11.955,29000.0
2010-08-26 12:10:00,33.48,33.5,33.43,33.44,96900.0,11.9514,11.9586,11.9336,11.9371,96900.0
2010-08-26 12:15:00,33.44,33.47,33.42,33.47,62300.0,11.9371,11.9478,11.93,11.9478,62300.0
2010-08-26 12:20:00,33.47,33.55,33.46,33.5,56900.0,11.9478,11.9764,11.9443,11.9586,56900.0
2010-08-26 12:25:00,33.51,33.51,33.48,33.49,28300.0,11.9621,11.9621,11.9514,11.955,28300.0
2010-08-26 12:30:00,33.49,33.5,33.46,33.48,42200.0,11.955,11.9586,11.9443,11.9514,42200.0
2010-08-26 12:35:00,33.48,33.51,33.47,33.5,53100.0,11.9514,11.9621,11.9478,11.9586,53100.0
2010-08-26 12:40:00,33.5,33.5,33.43,33.46,31400.0,11.9586,11.9586,11.9336,11.9443,31400.0
2010-08-26 12:45:00,33.45,33.49,33.43,33.47,33300.0,11.9407,11.955,11.9336,11.9478,33300.0
2010-08-26 12:50:00,33.47,33.48,33.43,33.43,52100.0,11.9478,11.9514,11.9336,11.9336,52100.0
2010-08-26 12:55:00,33.43,33.48,33.42,33.48,26100.0,11.9336,11.9514,11.93,11.9514,26100.0
2010-08-26 13:00:00,33.48,33.5,33.47,33.47,22700.0,11.9514,11.9586,11.9478,11.9478,22700.0
2010-08-26 13:05:00,33.47,33.48,33.43,33.45,27600.0,11.9478,11.9514,11.9336,11.9407,27600.0
2010-08-26 13:10:00,33.44,33.45,33.42,33.44,27300.0,11.9371,11.9407,11.93,11.9371,27300.0
2010-08-26 13:15:00,33.43,33.46,33.43,33.46,18800.0,11.9336,11.9443,11.9336,11.9443,18800.0
2010-08-26 13:20:00,33.46,33.49,33.45,33.45,115400.0,11.9443,11.955,11.9407,11.9407,115400.0
2010-08-26 13:25:00,33.46,33.48,33.44,33.47,47700.0,11.9443,11.9514,11.9371,11.9478,47700.0
2010-08-26 13:30:00,33.48,33.51,33.46,33.49,51400.0,11.9514,11.9621,11.9443,11.955,51400.0
2010-08-26 13:35:00,33.49,33.5,33.46,33.47,63200.0,11.955,11.9586,11.9443,11.9478,63200.0
2010-08-26 13:40:00,33.48,33.5,33.47,33.49,54400.0,11.9514,11.9586,11.9478,11.955,54400.0
2010-08-26 13:45:00,33.49,33.49,33.43,33.43,37200.0,11.955,11.955,11.9336,11.9336,37200.0
2010-08-26 13:50:00,33.44,33.44,33.34,33.34,81300.0,11.9371,11.9371,11.9014,11.9014,81300.0
2010-08-26 13:55:00,33.34,33.36,33.3,33.34,56900.0,11.9014,11.9086,11.8872,11.9014,56900.0
2010-08-26 14:00:00,33.33,33.36,33.33,33.35,70500.0,11.8979,11.9086,11.8979,11.905,70500.0
2010-08-26 14:05:00,33.34,33.36,33.3,33.31,110200.0,11.9014,11.9086,11.8872,11.8907,110200.0
2010-08-26 14:10:00,33.31,33.31,33.16,33.24,146900.0,11.8907,11.8907,11.8372,11.8657,146900.0
2010-08-26 14:15:00,33.24,33.24,33.17,33.18,104900.0,11.8657,11.8657,11.8408,11.8443,104900.0
2010-08-26 14:20:00,33.19,33.21,33.18,33.18,44600.0,11.8479,11.855,11.8443,11.8443,44600.0
2010-08-26 14:25:00,33.18,33.22,33.18,33.2,46100.0,11.8443,11.8586,11.8443,11.8515,46100.0
2010-08-26 14:30:00,33.2,33.21,33.03,33.08,179300.0,11.8515,11.855,11.7908,11.8086,179300.0
2010-08-26 14:35:00,33.08,33.13,33.06,33.13,131500.0,11.8086,11.8265,11.8015,11.8265,131500.0
2010-08-26 14:40:00,33.13,33.19,33.13,33.18,58000.0,11.8265,11.8479,11.8265,11.8443,58000.0
2010-08-26 14:45:00,33.18,33.19,33.08,33.11,72400.0,11.8443,11.8479,11.8086,11.8193,72400.0
2010-08-26 14:50:00,33.11,33.13,33.1,33.1,31900.0,11.8193,11.8265,11.8158,11.8158,31900.0
2010-08-26 14:55:00,33.1,33.1,33.03,33.05,239400.0,11.8158,11.8158,11.7908,11.7979,239400.0
2010-08-26 15:00:00,33.06,33.09,33.05,33.08,151400.0,11.8015,11.8122,11.7979,11.8086,151400.0
2010-08-26 15:05:00,33.08,33.11,33.05,33.1,152200.0,11.8086,11.8193,11.7979,11.8158,152200.0
2010-08-26 15:10:00,33.1,33.19,33.09,33.13,160000.0,11.8158,11.8479,11.8122,11.8265,160000.0
2010-08-26 15:15:00,33.14,33.23,33.13,33.22,85900.0,11.83,11.8622,11.8265,11.8586,85900.0
2010-08-26 15:20:00,33.22,33.24,33.2,33.2,111400.0,11.8586,11.8657,11.8515,11.8515,111400.0
2010-08-26 15:25:00,33.19,33.2,33.13,33.14,94800.0,11.8479,11.8515,11.8265,11.83,94800.0
2010-08-26 15:30:00,33.15,33.15,33.09,33.1,120300.0,11.8336,11.8336,11.8122,11.8158,120300.0
2010-08-26 15:35:00,33.11,33.17,33.09,33.16,136200.0,11.8193,11.8408,11.8122,11.8372,136200.0
2010-08-26 15:40:00,33.17,33.26,33.16,33.25,222500.0,11.8408,11.8729,11.8372,11.8693,222500.0
2010-08-26 15:45:00,33.25,33.25,33.21,33.22,151900.0,11.8693,11.8693,11.855,11.8586,151900.0
2010-08-26 15:50:00,33.21,33.22,33.14,33.15,174000.0,11.855,11.8586,11.83,11.8336,174000.0
2010-08-26 15:55:00,33.16,33.17,33.07,33.09,377700.0,11.8372,11.8408,11.8051,11.8122,377700.0
2010-08-27 09:30:00,33.37,33.57,33.27,33.4,278100.0,11.9121,11.9835,11.8764,11.9229,278100.0
2010-08-27 09:35:00,33.39,33.44,33.37,33.4,134500.0,11.9193,11.9371,11.9121,11.9229,134500.0
2010-08-27 09:40:00,33.4,33.4,33.29,33.29,120400.0,11.9229,11.9229,11.8836,11.8836,120400.0
2010-08-27 09:45:00,33.29,33.37,33.28,33.29,260000.0,11.8836,11.9121,11.88,11.8836,260000.0
2010-08-27 09:50:00,33.29,33.34,33.25,33.32,328500.0,11.8836,11.9014,11.8693,11.8943,328500.0
2010-08-27 09:55:00,33.32,33.38,33.13,33.13,292300.0,11.8943,11.9157,11.8265,11.8265,292300.0
2010-08-27 10:00:00,33.13,33.15,32.89,32.94,419200.0,11.8265,11.8336,11.7408,11.7586,419200.0
2010-08-27 10:05:00,32.94,33.11,32.91,33.11,874400.0,11.7586,11.8193,11.7479,11.8193,874400.0
2010-08-27 10:10:00,33.11,33.33,33.11,33.28,266100.0,11.8193,11.8979,11.8193,11.88,266100.0
2010-08-27 10:15:00,33.27,33.4,33.27,33.38,116100.0,11.8764,11.9229,11.8764,11.9157,116100.0
2010-08-27 10:20:00,33.38,33.41,33.27,33.39,125800.0,11.9157,11.9264,11.8764,11.9193,125800.0
2010-08-27 10:25:00,33.38,33.51,33.38,33.5,149400.0,11.9157,11.9621,11.9157,11.9586,149400.0
2010-08-27 10:30:00,33.5,33.56,33.47,33.55,120300.0,11.9586,11.98,11.9478,11.9764,120300.0
2010-08-27 10:35:00,33.55,33.56,33.51,33.55,134200.0,11.9764,11.98,11.9621,11.9764,134200.0
2010-08-27 10:40:00,33.56,33.59,33.53,33.55,133600.0,11.98,11.9907,11.9693,11.9764,133600.0
2010-08-27 10:45:00,33.54,33.59,33.53,33.57,39300.0,11.9728,11.9907,11.9693,11.9835,39300.0
2010-08-27 10:50:00,33.56,33.6,33.54,33.58,66500.0,11.98,11.9942,11.9728,11.9871,66500.0
2010-08-27 10:55:00,33.57,33.57,33.49,33.5,63200.0,11.9835,11.9835,11.955,11.9586,63200.0
2010-08-27 11:00:00,33.5,33.53,33.5,33.52,149600.0,11.9586,11.9693,11.9586,11.9657,149600.0
2010-08-27 11:05:00,33.53,33.65,33.52,33.58,174900.0,11.9693,12.0121,11.9657,11.9871,174900.0
2010-08-27 11:10:00,33.58,33.67,33.57,33.66,126600.0,11.9871,12.0192,11.9835,12.0157,126600.0
2010-08-27 11:15:00,33.66,33.72,33.65,33.66,107200.0,12.0157,12.0371,12.0121,12.0157,107200.0
2010-08-27 11:20:00,33.65,33.67,33.6,33.62,70600.0,12.0121,12.0192,11.9942,12.0014,70600.0
2010-08-27 11:25:00,33.62,33.68,33.59,33.65,79300.0,12.0014,12.0228,11.9907,12.0121,79300.0
2010-08-27 11:30:00,33.66,33.71,33.65,33.67,83200.0,12.0157,12.0335,12.0121,12.0192,83200.0
2010-08-27 11:35:00,33.67,33.67,33.61,33.61,57500.0,12.0192,12.0192,11.9978,11.9978,57500.0
2010-08-27 11:40:00,33.6,33.6,33.56,33.6,68300.0,11.9942,11.9942,11.98,11.9942,68300.0
2010-08-27 11:45:00,33.6,33.62,33.6,33.61,72400.0,11.9942,12.0014,11.9942,11.9978,72400.0
2010-08-27 11:50:00,33.62,33.66,33.62,33.64,169200.0,12.0014,12.0157,12.0014,12.0085,169200.0
2010-08-27 11:55:00,33.64,33.67,33.62,33.64,39700.0,12.0085,12.0192,12.0014,12.0085,39700.0
2010-08-27 12:00:00,33.64,33.66,33.63,33.65,41700.0,12.0085,12.0157,12.005,12.0121,41700.0
2010-08-27 12:05:00,33.66,33.72,33.66,33.7,57600.0,12.0157,12.0371,12.0157,12.0299,57600.0
2010-08-27 12:10:00,33.7,33.76,33.7,33.75,43300.0,12.0299,12.0514,12.0299,12.0478,43300.0
2010-08-27 12:15:00,33.75,33.78,33.75,33.77,54400.0,12.0478,12.0585,12.0478,12.0549,54400.0
2010-08-27 12:20:00,33.78,33.79,33.7,33.72,109200.0,12.0585,12.0621,12.0299,12.0371,109200.0
2010-08-27 12:25:00,33.72,33.72,33.68,33.69,119100.0,12.0371,12.0371,12.0228,12.0264,119100.0
2010-08-27 12:30:00,33.69,33.7,33.65,33.69,54400.0,12.0264,12.0299,12.0121,12.0264,54400.0
2010-08-27 12:35:00,33.69,33.7,33.65,33.66,51600.0,12.0264,12.0299,12.0121,12.0157,51600.0
2010-08-27 12:40:00,33.66,33.66,33.59,33.59,61900.0,12.0157,12.0157,11.9907,11.9907,61900.0
2010-08-27 12:45:00,33.59,33.6,33.56,33.56,111100.0,11.9907,11.9942,11.98,11.98,111100.0
2010-08-27 12:50:00,33.56,33.58,33.55,33.58,136700.0,11.98,11.9871,11.9764,11.9871,136700.0
2010-08-27 12:55:00,33.58,33.62,33.55,33.6,130300.0,11.9871,12.0014,11.9764,11.9942,130300.0
2010-08-27 13:00:00,33.62,33.65,33.61,33.63,35900.0,12.0014,12.0121,11.9978,12.005,35900.0
2010-08-27 13:05:00,33.64,33.67,33.63,33.63,98900.0,12.0085,12.0192,12.005,12.005,98900.0
2010-08-27 13:10:00,33.63,33.65,33.58,33.58,56300.0,12.005,12.0121,11.9871,11.9871,56300.0
2010-08-27 13:15:00,33.58,33.63,33.56,33.62,109600.0,11.9871,12.005,11.98,12.0014,109600.0
2010-08-27 13:20:00,33.63,33.65,33.59,33.6,121300.0,12.005,12.0121,11.9907,11.9942,121300.0
2010-08-27 13:25:00,33.6,33.69,33.58,33.69,81200.0,11.9942,12.0264,11.9871,12.0264,81200.0
2010-08-27 13:30:00,33.7,33.79,33.69,33.74,104700.0,12.0299,12.0621,12.0264,12.0442,104700.0
2010-08-27 13:35:00,33.75,33.76,33.69,33.71,172900.0,12.0478,12.0514,12.0264,12.0335,172900.0
2010-08-27 13:40:00,33.7,33.71,33.63,33.65,62500.0,12.0299,12.0335,12.005,12.0121,62500.0
2010-08-27 13:45:00,33.65,33.69,33.65,33.66,78000.0,12.0121,12.0264,12.0121,12.0157,78000.0
2010-08-27 13:50:00,33.66,33.69,33.65,33.68,75600.0,12.0157,12.0264,12.0121,12.0228,75600.0
2010-08-27 13:55:00,33.68,33.76,33.65,33.76,138500.0,12.0228,12.0514,12.0121,12.0514,138500.0
2010-08-27 14:00:00,33.77,33.83,33.76,33.8,57800.0,12.0549,12.0764,12.0514,12.0656,57800.0
2010-08-27 14:05:00,33.79,33.79,33.73,33.74,75100.0,12.0621,12.0621,12.0407,12.0442,75100.0
2010-08-27 14:10:00,33.74,33.75,33.73,33.75,69800.0,12.0442,12.0478,12.0407,12.0478,69800.0
2010-08-27 14:15:00,33.74,33.76,33.73,33.76,112800.0,12.0442,12.0514,12.0407,12.0514,112800.0
2010-08-27 14:20:00,33.77,33.77,33.71,33.72,121300.0,12.0549,12.0549,12.0335,12.0371,121300.0
2010-08-27 14:25:00,33.71,33.72,33.7,33.7,137700.0,12.0335,12.0371,12.0299,12.0299,137700.0
2010-08-27 14:30:00,33.71,33.72,33.69,33.7,171900.0,12.0335,12.0371,12.0264,12.0299,171900.0
2010-08-27 14:35:00,33.7,33.73,33.69,33.73,143300.0,12.0299,12.0407,12.0264,12.0407,143300.0
2010-08-27 14:40:00,33.73,33.73,33.69,33.7,93000.0,12.0407,12.0407,12.0264,12.0299,93000.0
2010-08-27 14:45:00,33.7,33.73,33.69,33.72,164800.0,12.0299,12.0407,12.0264,12.0371,164800.0
2010-08-27 14:50:00,33.71,33.75,33.71,33.73,62600.0,12.0335,12.0478,12.0335,12.0407,62600.0
2010-08-27 14:55:00,33.73,33.75,33.71,33.72,72400.0,12.0407,12.0478,12.0335,12.0371,72400.0
2010-08-27 15:00:00,33.72,33.73,33.71,33.73,132000.0,12.0371,12.0407,12.0335,12.0407,132000.0
2010-08-27 15:05:00,33.72,33.74,33.69,33.74,133500.0,12.0371,12.0442,12.0264,12.0442,133500.0
2010-08-27 15:10:00,33.73,33.78,33.71,33.75,191000.0,12.0407,12.0585,12.0335,12.0478,191000.0
2010-08-27 15:15:00,33.76,33.76,33.71,33.73,116500.0,12.0514,12.0514,12.0335,12.0407,116500.0
2010-08-27 15:20:00,33.72,33.8,33.72,33.79,67200.0,12.0371,12.0656,12.0371,12.0621,67200.0
2010-08-27 15:25:00,33.79,33.87,33.79,33.86,71500.0,12.0621,12.0906,12.0621,12.0871,71500.0
2010-08-27 15:30:00,33.86,33.87,33.83,33.83,267200.0,12.0871,12.0906,12.0764,12.0764,267200.0
2010-08-27 15:35:00,33.83,33.84,33.78,33.79,194600.0,12.0764,12.0799,12.0585,12.0621,194600.0
2010-08-27 15:40:00,33.8,33.87,33.77,33.85,318000.0,12.0656,12.0906,12.0549,12.0835,318000.0
2010-08-27 15:45:00,33.86,33.88,33.83,33.85,396000.0,12.0871,12.0942,12.0764,12.0835,396000.0
2010-08-27 15:50:00,33.85,33.93,33.84,33.93,368600.0,12.0835,12.1121,12.0799,12.1121,368600.0
2010-08-27 15:55:00,33.92,33.92,33.79,33.8,592000.0,12.1085,12.1085,12.0621,12.0656,592000.0
2010-08-30 09:30:00,33.63,33.63,33.52,33.57,172000.0,12.005,12.005,11.9657,11.9835,172000.0
2010-08-30 09:35:00,33.56,33.68,33.56,33.64,142800.0,11.98,12.0228,11.98,12.0085,142800.0
2010-08-30 09:40:00,33.65,33.7,33.65,33.68,84700.0,12.0121,12.0299,12.0121,12.0228,84700.0
2010-08-30 09:45:00,33.68,33.76,33.64,33.65,109800.0,12.0228,12.0514,12.0085,12.0121,109800.0
2010-08-30 09:50:00,33.64,33.66,33.47,33.49,110800.0,12.0085,12.0157,11.9478,11.955,110800.0
2010-08-30 09:55:00,33.49,33.65,33.49,33.61,94200.0,11.955,12.0121,11.955,11.9978,94200.0
2010-08-30 10:00:00,33.61,33.63,33.49,33.58,107100.0,11.9978,12.005,11.955,11.9871,107100.0
2010-08-30 10:05:00,33.57,33.58,33.51,33.54,89700.0,11.9835,11.9871,11.9621,11.9728,89700.0
2010-08-30 10:10:00,33.55,33.55,33.37,33.38,110300.0,11.9764,11.9764,11.9121,11.9157,110300.0
2010-08-30 10:15:00,33.38,33.38,33.27,33.3,92400.0,11.9157,11.9157,11.8764,11.8872,92400.0
2010-08-30 10:20:00,33.3,33.34,33.26,33.3,99200.0,11.8872,11.9014,11.8729,11.8872,99200.0
2010-08-30 10:25:00,33.3,33.39,33.25,33.39,76600.0,11.8872,11.9193,11.8693,11.9193,76600.0
2010-08-30 10:30:00,33.38,33.38,33.32,33.36,55000.0,11.9157,11.9157,11.8943,11.9086,55000.0
2010-08-30 10:35:00,33.35,33.44,33.35,33.43,46800.0,11.905,11.9371,11.905,11.9336,46800.0
2010-08-30 10:40:00,33.43,33.44,33.38,33.38,51600.0,11.9336,11.9371,11.9157,11.9157,51600.0
2010-08-30 10:45:00,33.38,33.41,33.36,33.41,35500.0,11.9157,11.9264,11.9086,11.9264,35500.0
2010-08-30 10:50:00,33.42,33.48,33.42,33.47,63200.0,11.93,11.9514,11.93,11.9478,63200.0
2010-08-30 10:55:00,33.48,33.52,33.44,33.46,48000.0,11.9514,11.9657,11.9371,11.9443,48000.0
2010-08-30 11:00:00,33.46,33.48,33.38,33.39,57000.0,11.9443,11.9514,11.9157,11.9193,57000.0
2010-08-30 11:05:00,33.38,33.4,33.35,33.37,52300.0,11.9157,11.9229,11.905,11.9121,52300.0
2010-08-30 11:10:00,33.38,33.41,33.32,33.33,72400.0,11.9157,11.9264,11.8943,11.8979,72400.0
2010-08-30 11:15:00,33.33,33.34,33.25,33.29,85500.0,11.8979,11.9014,11.8693,11.8836,85500.0
2010-08-30 11:20:00,33.3,33.31,33.16,33.18,120100.0,11.8872,11.8907,11.8372,11.8443,120100.0
2010-08-30 11:25:00,33.19,33.25,33.16,33.17,90500.0,11.8479,11.8693,11.8372,11.8408,90500.0
2010-08-30 11:30:00,33.18,33.19,33.12,33.17,70900.0,11.8443,11.8479,11.8229,11.8408,70900.0
2010-08-30 11:35:00,33.17,33.2,33.15,33.17,47100.0,11.8408,11.8515,11.8336,11.8408,47100.0
2010-08-30 11:40:00,33.18,33.18,33.08,33.08,90000.0,11.8443,11.8443,11.8086,11.8086,90000.0
2010-08-30 11:45:00,33.08,33.1,33.04,33.1,119000.0,11.8086,11.8158,11.7943,11.8158,119000.0
2010-08-30 11:50:00,33.1,33.12,33.07,33.08,46500.0,11.8158,11.8229,11.8051,11.8086,46500.0
2010-08-30 11:55:00,33.07,33.11,33.05,33.1,96100.0,11.8051,11.8193,11.7979,11.8158,96100.0
2010-08-30 12:00:00,33.11,33.15,33.1,33.11,57300.0,11.8193,11.8336,11.8158,11.8193,57300.0
2010-08-30 12:05:00,33.11,33.15,33.07,33.15,117400.0,11.8193,11.8336,11.8051,11.8336,117400.0
2010-08-30 12:10:00,33.15,33.16,33.1,33.1,59100.0,11.8336,11.8372,11.8158,11.8158,59100.0
2010-08-30 12:15:00,33.1,33.11,33.08,33.08,92700.0,11.8158,11.8193,11.8086,11.8086,92700.0
2010-08-30 12:20:00,33.08,33.09,33.05,33.08,68100.0,11.8086,11.8122,11.7979,11.8086,68100.0
2010-08-30 12:25:00,33.08,33.09,33.01,33.02,106400.0,11.8086,11.8122,11.7836,11.7872,106400.0
2010-08-30 12:30:00,33.02,33.03,33.01,33.03,52800.0,11.7872,11.7908,11.7836,11.7908,52800.0
2010-08-30 12:35:00,33.03,33.1,33.02,33.1,107300.0,11.7908,11.8158,11.7872,11.8158,107300.0
2010-08-30 12:40:00,33.1,33.11,33.09,33.1,61300.0,11.8158,11.8193,11.8122,11.8158,61300.0
2010-08-30 12:45:00,33.11,33.15,33.1,33.1,78700.0,11.8193,11.8336,11.8158,11.8158,78700.0
2010-08-30 12:50:00,33.11,33.11,33.08,33.09,37600.0,11.8193,11.8193,11.8086,11.8122,37600.0
2010-08-30 12:55:00,33.1,33.13,33.08,33.08,31100.0,11.8158,11.8265,11.8086,11.8086,31100.0
2010-08-30 13:00:00,33.08,33.11,33.08,33.09,31600.0,11.8086,11.8193,11.8086,11.8122,31600.0
2010-08-30 13:05:00,33.09,33.13,33.08,33.11,35800.0,11.8122,11.8265,11.8086,11.8193,35800.0
2010-08-30 13:10:00,33.12,33.15,33.12,33.13,58900.0,11.8229,11.8336,11.8229,11.8265,58900.0
2010-08-30 13:15:00,33.13,33.19,33.13,33.18,67100.0,11.8265,11.8479,11.8265,11.8443,67100.0
2010-08-30 13:20:00,33.17,33.17,33.1,33.12,35700.0,11.8408,11.8408,11.8158,11.8229,35700.0
2010-08-30 13:25:00,33.12,33.14,32.99,32.99,132400.0,11.8229,11.83,11.7765,11.7765,132400.0
2010-08-30 13:30:00,33.0,33.0,32.95,32.97,118800.0,11.7801,11.7801,11.7622,11.7694,118800.0
2010-08-30 13:35:00,32.98,32.99,32.97,32.98,29700.0,11.7729,11.7765,11.7694,11.7729,29700.0
2010-08-30 13:40:00,32.97,33.06,32.96,33.06,48900.0,11.7694,11.8015,11.7658,11.8015,48900.0
2010-08-30 13:45:00,33.06,33.08,33.02,33.07,55200.0,11.8015,11.8086,11.7872,11.8051,55200.0
2010-08-30 13:50:00,33.07,33.08,33.02,33.02,67300.0,11.8051,11.8086,11.7872,11.7872,67300.0
2010-08-30 13:55:00,33.03,33.05,32.99,33.02,38800.0,11.7908,11.7979,11.7765,11.7872,38800.0
2010-08-30 14:00:00,33.02,33.05,33.01,33.03,38000.0,11.7872,11.7979,11.7836,11.7908,38000.0
2010-08-30 14:05:00,33.03,33.05,32.96,32.97,72000.0,11.7908,11.7979,11.7658,11.7694,72000.0
2010-08-30 14:10:00,32.98,33.02,32.98,32.99,48000.0,11.7729,11.7872,11.7729,11.7765,48000.0
2010-08-30 14:15:00,32.98,33.03,32.97,33.01,57000.0,11.7729,11.7908,11.7694,11.7836,57000.0
2010-08-30 14:20:00,33.01,33.03,32.98,32.99,108500.0,11.7836,11.7908,11.7729,11.7765,108500.0
2010-08-30 14:25:00,32.99,33.04,32.97,33.04,98500.0,11.7765,11.7943,11.7694,11.7943,98500.0
2010-08-30 14:30:00,33.03,33.07,33.01,33.02,82400.0,11.7908,11.8051,11.7836,11.7872,82400.0
2010-08-30 14:35:00,33.02,33.02,32.95,32.99,57100.0,11.7872,11.7872,11.7622,11.7765,57100.0
2010-08-30 14:40:00,32.99,33.06,32.99,33.03,57800.0,11.7765,11.8015,11.7765,11.7908,57800.0
2010-08-30 14:45:00,33.02,33.03,33.0,33.0,33400.0,11.7872,11.7908,11.7801,11.7801,33400.0
2010-08-30 14:50:00,33.0,33.01,32.98,33.01,50000.0,11.7801,11.7836,11.7729,11.7836,50000.0
2010-08-30 14:55:00,33.01,33.03,33.0,33.02,38900.0,11.7836,11.7908,11.7801,11.7872,38900.0
2010-08-30 15:00:00,33.02,33.05,33.0,33.0,94500.0,11.7872,11.7979,11.7801,11.7801,94500.0
2010-08-30 15:05:00,33.0,33.04,32.96,32.96,80000.0,11.7801,11.7943,11.7658,11.7658,80000.0
2010-08-30 15:10:00,32.96,32.99,32.96,32.97,50600.0,11.7658,11.7765,11.7658,11.7694,50600.0
2010-08-30 15:15:00,32.96,32.97,32.9,32.94,79500.0,11.7658,11.7694,11.7444,11.7586,79500.0
2010-08-30 15:20:00,32.94,32.99,32.9,32.98,88100.0,11.7586,11.7765,11.7444,11.7729,88100.0
2010-08-30 15:25:00,32.98,32.99,32.92,32.94,120900.0,11.7729,11.7765,11.7515,11.7586,120900.0
2010-08-30 15:30:00,32.93,32.96,32.9,32.92,95500.0,11.7551,11.7658,11.7444,11.7515,95500.0
2010-08-30 15:35:00,32.92,32.99,32.92,32.99,91000.0,11.7515,11.7765,11.7515,11.7765,91000.0
2010-08-30 15:40:00,32.98,33.01,32.91,32.91,201800.0,11.7729,11.7836,11.7479,11.7479,201800.0
2010-08-30 15:45:00,32.92,32.94,32.84,32.84,316600.0,11.7515,11.7586,11.723,11.723,316600.0
2010-08-30 15:50:00,32.84,32.86,32.8,32.83,277700.0,11.723,11.7301,11.7087,11.7194,277700.0
2010-08-30 15:55:00,32.84,32.86,32.78,32.8,604000.0,11.723,11.7301,11.7015,11.7087,604000.0
2010-08-31 09:30:00,33.1,33.11,33.0,33.04,283900.0,11.8158,11.8193,11.7801,11.7943,283900.0
2010-08-31 09:35:00,33.03,33.03,32.87,32.99,167500.0,11.7908,11.7908,11.7337,11.7765,167500.0
2010-08-31 09:40:00,32.99,33.1,32.94,33.09,234900.0,11.7765,11.8158,11.7586,11.8122,234900.0
2010-08-31 09:45:00,33.09,33.33,33.09,33.23,202100.0,11.8122,11.8979,11.8122,11.8622,202100.0
2010-08-31 09:50:00,33.24,33.24,33.1,33.18,121700.0,11.8657,11.8657,11.8158,11.8443,121700.0
2010-08-31 09:55:00,33.18,33.21,33.09,33.16,92300.0,11.8443,11.855,11.8122,11.8372,92300.0
2010-08-31 10:00:00,33.16,33.28,33.16,33.22,183600.0,11.8372,11.88,11.8372,11.8586,183600.0
2010-08-31 10:05:00,33.23,33.25,33.17,33.24,143500.0,11.8622,11.8693,11.8408,11.8657,143500.0
2010-08-31 10:10:00,33.25,33.32,33.24,33.27,166300.0,11.8693,11.8943,11.8657,11.8764,166300.0
2010-08-31 10:15:00,33.28,33.32,33.24,33.27,81300.0,11.88,11.8943,11.8657,11.8764,81300.0
2010-08-31 10:20:00,33.27,33.31,33.26,33.27,81000.0,11.8764,11.8907,11.8729,11.8764,81000.0
2010-08-31 10:25:00,33.27,33.3,33.26,33.3,96400.0,11.8764,11.8872,11.8729,11.8872,96400.0
2010-08-31 10:30:00,33.3,33.34,33.27,33.3,131000.0,11.8872,11.9014,11.8764,11.8872,131000.0
2010-08-31 10:35:00,33.3,33.31,33.24,33.25,149900.0,11.8872,11.8907,11.8657,11.8693,149900.0
2010-08-31 10:40:00,33.25,33.25,33.14,33.16,175400.0,11.8693,11.8693,11.83,11.8372,175400.0
2010-08-31 10:45:00,33.16,33.17,33.12,33.17,90100.0,11.8372,11.8408,11.8229,11.8408,90100.0
2010-08-31 10:50:00,33.16,33.24,33.16,33.23,57900.0,11.8372,11.8657,11.8372,11.8622,57900.0
2010-08-31 10:55:00,33.23,33.3,33.23,33.3,56300.0,11.8622,11.8872,11.8622,11.8872,56300.0
2010-08-31 11:00:00,33.29,33.34,33.29,33.31,86000.0,11.8836,11.9014,11.8836,11.8907,86000.0
2010-08-31 11:05:00,33.31,33.34,33.25,33.26,164300.0,11.8907,11.9014,11.8693,11.8729,164300.0
2010-08-31 11:10:00,33.26,33.31,33.23,33.31,115200.0,11.8729,11.8907,11.8622,11.8907,115200.0
2010-08-31 11:15:00,33.31,33.35,33.3,33.32,142500.0,11.8907,11.905,11.8872,11.8943,142500.0
2010-08-31 11:20:00,33.31,33.36,33.3,33.36,80600.0,11.8907,11.9086,11.8872,11.9086,80600.0
2010-08-31 11:25:00,33.36,33.37,33.33,33.35,78800.0,11.9086,11.9121,11.8979,11.905,78800.0
2010-08-31 11:30:00,33.34,33.37,33.33,33.37,68800.0,11.9014,11.9121,11.8979,11.9121,68800.0
2010-08-31 11:35:00,33.37,33.39,33.37,33.37,91500.0,11.9121,11.9193,11.9121,11.9121,91500.0
2010-08-31 11:40:00,33.38,33.38,33.32,33.32,39300.0,11.9157,11.9157,11.8943,11.8943,39300.0
2010-08-31 11:45:00,33.32,33.35,33.32,33.34,47300.0,11.8943,11.905,11.8943,11.9014,47300.0
2010-08-31 11:50:00,33.34,33.39,33.34,33.39,51900.0,11.9014,11.9193,11.9014,11.9193,51900.0
2010-08-31 11:55:00,33.38,33.4,33.35,33.37,89400.0,11.9157,11.9229,11.905,11.9121,89400.0
2010-08-31 12:00:00,33.37,33.39,33.33,33.34,45300.0,11.9121,11.9193,11.8979,11.9014,45300.0
2010-08-31 12:05:00,33.35,33.37,33.33,33.34,53100.0,11.905,11.9121,11.8979,11.9014,53100.0
2010-08-31 12:10:00,33.34,33.35,33.31,33.32,83900.0,11.9014,11.905,11.8907,11.8943,83900.0
2010-08-31 12:15:00,33.32,33.33,33.27,33.31,51000.0,11.8943,11.8979,11.8764,11.8907,51000.0
2010-08-31 12:20:00,33.31,33.31,33.24,33.25,49200.0,11.8907,11.8907,11.8657,11.8693,49200.0
2010-08-31 12:25:00,33.25,33.27,33.22,33.24,68600.0,11.8693,11.8764,11.8586,11.8657,68600.0
2010-08-31 12:30:00,33.24,33.25,33.21,33.23,80300.0,11.8657,11.8693,11.855,11.8622,80300.0
2010-08-31 12:35:00,33.23,33.25,33.22,33.23,67300.0,11.8622,11.8693,11.8586,11.8622,67300.0
2010-08-31 12:40:00,33.22,33.22,33.14,33.18,101100.0,11.8586,11.8586,11.83,11.8443,101100.0
2010-08-31 12:45:00,33.18,33.27,33.18,33.25,72400.0,11.8443,11.8764,11.8443,11.8693,72400.0
2010-08-31 12:50:00,33.25,33.31,33.23,33.25,51000.0,11.8693,11.8907,11.8622,11.8693,51000.0
2010-08-31 12:55:00,33.25,33.25,33.2,33.2,43000.0,11.8693,11.8693,11.8515,11.8515,43000.0
2010-08-31 13:00:00,33.2,33.26,33.19,33.21,58400.0,11.8515,11.8729,11.8479,11.855,58400.0
2010-08-31 13:05:00,33.21,33.25,33.2,33.23,42400.0,11.855,11.8693,11.8515,11.8622,42400.0
2010-08-31 13:10:00,33.23,33.29,33.23,33.28,63100.0,11.8622,11.8836,11.8622,11.88,63100.0
2010-08-31 13:15:00,33.28,33.28,33.21,33.22,50400.0,11.88,11.88,11.855,11.8586,50400.0
2010-08-31 13:20:00,33.22,33.29,33.22,33.26,54400.0,11.8586,11.8836,11.8586,11.8729,54400.0
2010-08-31 13:25:00,33.26,33.27,33.22,33.27,29200.0,11.8729,11.8764,11.8586,11.8764,29200.0
2010-08-31 13:30:00,33.27,33.29,33.24,33.25,59000.0,11.8764,11.8836,11.8657,11.8693,59000.0
2010-08-31 13:35:00,33.24,33.31,33.24,33.29,34800.0,11.8657,11.8907,11.8657,11.8836,34800.0
2010-08-31 13:40:00,33.28,33.3,33.27,33.28,36200.0,11.88,11.8872,11.8764,11.88,36200.0
2010-08-31 13:45:00,33.29,33.29,33.26,33.28,53800.0,11.8836,11.8836,11.8729,11.88,53800.0
2010-08-31 13:50:00,33.28,33.29,33.27,33.28,52600.0,11.88,11.8836,11.8764,11.88,52600.0
2010-08-31 13:55:00,33.29,33.32,33.28,33.32,37700.0,11.8836,11.8943,11.88,11.8943,37700.0
2010-08-31 14:00:00,33.31,33.35,33.2,33.24,143600.0,11.8907,11.905,11.8515,11.8657,143600.0
2010-08-31 14:05:00,33.23,33.34,33.23,33.33,92300.0,11.8622,11.9014,11.8622,11.8979,92300.0
2010-08-31 14:10:00,33.34,33.41,33.33,33.41,140700.0,11.9014,11.9264,11.8979,11.9264,140700.0
2010-08-31 14:15:00,33.41,33.42,33.25,33.25,73400.0,11.9264,11.93,11.8693,11.8693,73400.0
2010-08-31 14:20:00,33.25,33.25,33.19,33.19,49200.0,11.8693,11.8693,11.8479,11.8479,49200.0
2010-08-31 14:25:00,33.2,33.26,33.19,33.2,87100.0,11.8515,11.8729,11.8479,11.8515,87100.0
2010-08-31 14:30:00,33.21,33.23,33.16,33.19,110200.0,11.855,11.8622,11.8372,11.8479,110200.0
2010-08-31 14:35:00,33.2,33.2,33.03,33.03,144900.0,11.8515,11.8515,11.7908,11.7908,144900.0
2010-08-31 14:40:00,33.03,33.09,33.02,33.05,56900.0,11.7908,11.8122,11.7872,11.7979,56900.0
2010-08-31 14:45:00,33.06,33.07,33.03,33.03,72100.0,11.8015,11.8051,11.7908,11.7908,72100.0
2010-08-31 14:50:00,33.04,33.16,33.04,33.14,63600.0,11.7943,11.8372,11.7943,11.83,63600.0
2010-08-31 14:55:00,33.14,33.14,33.05,33.05,51600.0,11.83,11.83,11.7979,11.7979,51600.0
2010-08-31 15:00:00,33.05,33.15,33.05,33.12,51600.0,11.7979,11.8336,11.7979,11.8229,51600.0
2010-08-31 15:05:00,33.12,33.18,33.08,33.17,171300.0,11.8229,11.8443,11.8086,11.8408,171300.0
2010-08-31 15:10:00,33.17,33.18,33.12,33.13,53700.0,11.8408,11.8443,11.8229,11.8265,53700.0
2010-08-31 15:15:00,33.12,33.18,33.11,33.17,117900.0,11.8229,11.8443,11.8193,11.8408,117900.0
2010-08-31 15:20:00,33.18,33.19,33.11,33.14,126000.0,11.8443,11.8479,11.8193,11.83,126000.0
2010-08-31 15:25:00,33.14,33.22,33.14,33.17,143200.0,11.83,11.8586,11.83,11.8408,143200.0
2010-08-31 15:30:00,33.17,33.3,33.17,33.25,150500.0,11.8408,11.8872,11.8408,11.8693,150500.0
2010-08-31 15:35:00,33.24,33.24,33.08,33.1,131100.0,11.8657,11.8657,11.8086,11.8158,131100.0
2010-08-31 15:40:00,33.11,33.24,33.1,33.23,115700.0,11.8193,11.8657,11.8158,11.8622,115700.0
2010-08-31 15:45:00,33.24,33.39,33.24,33.35,302300.0,11.8657,11.9193,11.8657,11.905,302300.0
2010-08-31 15:50:00,33.34,33.38,33.25,33.25,303400.0,11.9014,11.9157,11.8693,11.8693,303400.0
2010-08-31 15:55:00,33.25,33.36,33.25,33.34,538100.0,11.8693,11.9086,11.8693,11.9014,538100.0
2010-09-01 09:30:00,33.96,34.33,33.81,34.31,638700.0,12.1228,12.2548,12.0692,12.2477,638700.0
2010-09-01 09:35:00,34.3,34.39,34.15,34.15,352900.0,12.2441,12.2763,12.1906,12.1906,352900.0
2010-09-01 09:40:00,34.15,34.19,33.99,33.99,255800.0,12.1906,12.2049,12.1335,12.1335,255800.0
2010-09-01 09:45:00,33.99,34.1,33.98,34.05,211800.0,12.1335,12.1727,12.1299,12.1549,211800.0
2010-09-01 09:50:00,34.05,34.17,34.04,34.13,163200.0,12.1549,12.1977,12.1513,12.1834,163200.0
2010-09-01 09:55:00,34.13,34.14,34.08,34.13,119700.0,12.1834,12.187,12.1656,12.1834,119700.0
2010-09-01 10:00:00,34.13,34.44,34.12,34.38,270200.0,12.1834,12.2941,12.1799,12.2727,270200.0
2010-09-01 10:05:00,34.38,34.48,34.38,34.46,163100.0,12.2727,12.3084,12.2727,12.3012,163100.0
2010-09-01 10:10:00,34.46,34.64,34.43,34.63,159300.0,12.3012,12.3655,12.2905,12.3619,159300.0
2010-09-01 10:15:00,34.64,34.67,34.59,34.59,158200.0,12.3655,12.3762,12.3477,12.3477,158200.0
2010-09-01 10:20:00,34.6,34.61,34.54,34.56,133200.0,12.3512,12.3548,12.3298,12.3369,133200.0
2010-09-01 10:25:00,34.56,34.58,34.5,34.57,107800.0,12.3369,12.3441,12.3155,12.3405,107800.0
2010-09-01 10:30:00,34.57,34.69,34.48,34.65,232800.0,12.3405,12.3833,12.3084,12.3691,232800.0
2010-09-01 10:35:00,34.65,34.68,34.6,34.68,128200.0,12.3691,12.3798,12.3512,12.3798,128200.0
2010-09-01 10:40:00,34.68,34.74,34.66,34.73,164500.0,12.3798,12.4012,12.3726,12.3976,164500.0
2010-09-01 10:45:00,34.73,34.8,34.71,34.76,214000.0,12.3976,12.4226,12.3905,12.4083,214000.0
2010-09-01 10:50:00,34.76,34.91,34.76,34.89,266800.0,12.4083,12.4619,12.4083,12.4547,266800.0
2010-09-01 10:55:00,34.89,34.91,34.81,34.83,224500.0,12.4547,12.4619,12.4262,12.4333,224500.0
2010-09-01 11:00:00,34.83,34.9,34.83,34.89,113000.0,12.4333,12.4583,12.4333,12.4547,113000.0
2010-09-01 11:05:00,34.88,34.91,34.85,34.87,151900.0,12.4512,12.4619,12.4405,12.4476,151900.0
2010-09-01 11:10:00,34.87,34.91,34.85,34.9,131900.0,12.4476,12.4619,12.4405,12.4583,131900.0
2010-09-01 11:15:00,34.91,34.95,34.85,34.9,154800.0,12.4619,12.4762,12.4405,12.4583,154800.0
2010-09-01 11:20:00,34.9,34.94,34.89,34.9,92500.0,12.4583,12.4726,12.4547,12.4583,92500.0
2010-09-01 11:25:00,34.9,34.91,34.89,34.91,62300.0,12.4583,12.4619,12.4547,12.4619,62300.0
2010-09-01 11:30:00,34.91,34.96,34.9,34.96,118700.0,12.4619,12.4797,12.4583,12.4797,118700.0
2010-09-01 11:35:00,34.96,35.02,34.95,34.97,244800.0,12.4797,12.5011,12.4762,12.4833,244800.0
2010-09-01 11:40:00,34.97,34.98,34.89,34.97,147900.0,12.4833,12.4869,12.4547,12.4833,147900.0
2010-09-01 11:45:00,34.97,34.99,34.89,34.89,62700.0,12.4833,12.4904,12.4547,12.4547,62700.0
2010-09-01 11:50:00,34.88,34.91,34.85,34.91,250000.0,12.4512,12.4619,12.4405,12.4619,250000.0
2010-09-01 11:55:00,34.91,34.91,34.83,34.86,105800.0,12.4619,12.4619,12.4333,12.444,105800.0
2010-09-01 12:00:00,34.86,34.91,34.85,34.85,76800.0,12.444,12.4619,12.4405,12.4405,76800.0
2010-09-01 12:05:00,34.86,34.86,34.82,34.82,82600.0,12.444,12.444,12.4298,12.4298,82600.0
2010-09-01 12:10:00,34.83,34.83,34.78,34.78,79400.0,12.4333,12.4333,12.4155,12.4155,79400.0
2010-09-01 12:15:00,34.78,34.8,34.76,34.77,73800.0,12.4155,12.4226,12.4083,12.4119,73800.0
2010-09-01 12:20:00,34.77,34.88,34.76,34.83,68600.0,12.4119,12.4512,12.4083,12.4333,68600.0
2010-09-01 12:25:00,34.83,34.86,34.81,34.85,68800.0,12.4333,12.444,12.4262,12.4405,68800.0
2010-09-01 12:30:00,34.85,34.87,34.81,34.82,65600.0,12.4405,12.4476,12.4262,12.4298,65600.0
2010-09-01 12:35:00,34.81,34.83,34.79,34.81,85500.0,12.4262,12.4333,12.419,12.4262,85500.0
2010-09-01 12:40:00,34.81,34.82,34.75,34.78,159200.0,12.4262,12.4298,12.4048,12.4155,159200.0
2010-09-01 12:45:00,34.78,34.81,34.78,34.81,41400.0,12.4155,12.4262,12.4155,12.4262,41400.0
2010-09-01 12:50:00,34.8,34.8,34.74,34.77,77100.0,12.4226,12.4226,12.4012,12.4119,77100.0
2010-09-01 12:55:00,34.77,34.8,34.76,34.8,42000.0,12.4119,12.4226,12.4083,12.4226,42000.0
2010-09-01 13:00:00,34.8,34.81,34.76,34.8,43900.0,12.4226,12.4262,12.4083,12.4226,43900.0
2010-09-01 13:05:00,34.81,34.83,34.8,34.83,49200.0,12.4262,12.4333,12.4226,12.4333,49200.0
2010-09-01 13:10:00,34.82,34.87,34.82,34.85,42000.0,12.4298,12.4476,12.4298,12.4405,42000.0
2010-09-01 13:15:00,34.85,34.86,34.81,34.83,80700.0,12.4405,12.444,12.4262,12.4333,80700.0
2010-09-01 13:20:00,34.83,34.87,34.83,34.85,41800.0,12.4333,12.4476,12.4333,12.4405,41800.0
2010-09-01 13:25:00,34.85,34.9,34.85,34.89,32500.0,12.4405,12.4583,12.4405,12.4547,32500.0
2010-09-01 13:30:00,34.9,34.92,34.89,34.92,49400.0,12.4583,12.4655,12.4547,12.4655,49400.0
2010-09-01 13:35:00,34.91,34.93,34.83,34.83,87000.0,12.4619,12.469,12.4333,12.4333,87000.0
2010-09-01 13:40:00,34.84,34.85,34.81,34.85,55300.0,12.4369,12.4405,12.4262,12.4405,55300.0
2010-09-01 13:45:00,34.84,34.86,34.83,34.84,60000.0,12.4369,12.444,12.4333,12.4369,60000.0
2010-09-01 13:50:00,34.84,34.85,34.82,34.82,40900.0,12.4369,12.4405,12.4298,12.4298,40900.0
2010-09-01 13:55:00,34.82,34.83,34.79,34.79,52500.0,12.4298,12.4333,12.419,12.419,52500.0
2010-09-01 14:00:00,34.79,34.8,34.74,34.74,80700.0,12.419,12.4226,12.4012,12.4012,80700.0
2010-09-01 14:05:00,34.74,34.8,34.74,34.79,117800.0,12.4012,12.4226,12.4012,12.419,117800.0
2010-09-01 14:10:00,34.78,34.81,34.7,34.71,143400.0,12.4155,12.4262,12.3869,12.3905,143400.0
2010-09-01 14:15:00,34.71,34.74,34.7,34.73,69400.0,12.3905,12.4012,12.3869,12.3976,69400.0
2010-09-01 14:20:00,34.72,34.8,34.72,34.76,82500.0,12.3941,12.4226,12.3941,12.4083,82500.0
2010-09-01 14:25:00,34.77,34.81,34.75,34.81,48100.0,12.4119,12.4262,12.4048,12.4262,48100.0
2010-09-01 14:30:00,34.81,34.85,34.81,34.84,123500.0,12.4262,12.4405,12.4262,12.4369,123500.0
2010-09-01 14:35:00,34.84,34.85,34.8,34.8,102100.0,12.4369,12.4405,12.4226,12.4226,102100.0
2010-09-01 14:40:00,34.8,34.83,34.8,34.82,82800.0,12.4226,12.4333,12.4226,12.4298,82800.0
2010-09-01 14:45:00,34.82,34.85,34.8,34.85,79800.0,12.4298,12.4405,12.4226,12.4405,79800.0
2010-09-01 14:50:00,34.85,34.87,34.84,34.86,59500.0,12.4405,12.4476,12.4369,12.444,59500.0
2010-09-01 14:55:00,34.86,34.92,34.83,34.91,193000.0,12.444,12.4655,12.4333,12.4619,193000.0
2010-09-01 15:00:00,34.9,34.9,34.86,34.87,93000.0,12.4583,12.4583,12.444,12.4476,93000.0
2010-09-01 15:05:00,34.86,35.01,34.86,34.99,152900.0,12.444,12.4976,12.444,12.4904,152900.0
2010-09-01 15:10:00,34.99,34.99,34.96,34.96,80700.0,12.4904,12.4904,12.4797,12.4797,80700.0
2010-09-01 15:15:00,34.97,34.97,34.91,34.93,90900.0,12.4833,12.4833,12.4619,12.469,90900.0
2010-09-01 15:20:00,34.93,34.98,34.92,34.92,160300.0,12.469,12.4869,12.4655,12.4655,160300.0
2010-09-01 15:25:00,34.92,34.97,34.92,34.97,55900.0,12.4655,12.4833,12.4655,12.4833,55900.0
2010-09-01 15:30:00,34.96,35.0,34.94,34.95,199800.0,12.4797,12.494,12.4726,12.4762,199800.0
2010-09-01 15:35:00,34.95,34.99,34.94,34.96,163100.0,12.4762,12.4904,12.4726,12.4797,163100.0
2010-09-01 15:40:00,34.96,35.05,34.94,35.04,618700.0,12.4797,12.5119,12.4726,12.5083,618700.0
2010-09-01 15:45:00,35.04,35.06,34.99,35.01,677600.0,12.5083,12.5154,12.4904,12.4976,677600.0
2010-09-01 15:50:00,35.01,35.05,34.99,35.04,635100.0,12.4976,12.5119,12.4904,12.5083,635100.0
2010-09-01 15:55:00,35.04,35.14,35.03,35.09,646100.0,12.5083,12.544,12.5047,12.5261,646100.0
2010-09-02 09:30:00,36.04,36.04,35.64,35.67,673000.0,12.8653,12.8653,12.7225,12.7332,673000.0
2010-09-02 09:35:00,35.67,35.67,35.37,35.48,844900.0,12.7332,12.7332,12.6261,12.6654,844900.0
2010-09-02 09:40:00,35.48,35.48,35.15,35.29,714600.0,12.6654,12.6654,12.5476,12.5975,714600.0
2010-09-02 09:45:00,35.29,35.57,35.29,35.57,352100.0,12.5975,12.6975,12.5975,12.6975,352100.0
2010-09-02 09:50:00,35.57,35.64,35.53,35.55,233600.0,12.6975,12.7225,12.6832,12.6903,233600.0
2010-09-02 09:55:00,35.56,35.71,35.5,35.7,270100.0,12.6939,12.7475,12.6725,12.7439,270100.0
2010-09-02 10:00:00,35.71,35.8,35.6,35.62,492500.0,12.7475,12.7796,12.7082,12.7153,492500.0
2010-09-02 10:05:00,35.61,35.64,35.35,35.35,296300.0,12.7118,12.7225,12.619,12.619,296300.0
2010-09-02 10:10:00,35.34,35.43,35.27,35.41,325400.0,12.6154,12.6475,12.5904,12.6404,325400.0
2010-09-02 10:15:00,35.41,35.42,35.3,35.3,118300.0,12.6404,12.6439,12.6011,12.6011,118300.0
2010-09-02 10:20:00,35.3,35.5,35.28,35.48,244500.0,12.6011,12.6725,12.594,12.6654,244500.0
2010-09-02 10:25:00,35.48,35.6,35.46,35.6,155800.0,12.6654,12.7082,12.6582,12.7082,155800.0
2010-09-02 10:30:00,35.59,35.6,35.43,35.44,246900.0,12.7046,12.7082,12.6475,12.6511,246900.0
2010-09-02 10:35:00,35.45,35.5,35.41,35.49,131000.0,12.6546,12.6725,12.6404,12.6689,131000.0
2010-09-02 10:40:00,35.49,35.51,35.36,35.43,246100.0,12.6689,12.6761,12.6225,12.6475,246100.0
2010-09-02 10:45:00,35.42,35.45,35.42,35.45,94300.0,12.6439,12.6546,12.6439,12.6546,94300.0
2010-09-02 10:50:00,35.44,35.5,35.44,35.47,202600.0,12.6511,12.6725,12.6511,12.6618,202600.0
2010-09-02 10:55:00,35.48,35.49,35.45,35.48,185200.0,12.6654,12.6689,12.6546,12.6654,185200.0
2010-09-02 11:00:00,35.48,35.59,35.47,35.54,119200.0,12.6654,12.7046,12.6618,12.6868,119200.0
2010-09-02 11:05:00,35.53,35.53,35.39,35.43,183400.0,12.6832,12.6832,12.6332,12.6475,183400.0
2010-09-02 11:10:00,35.43,35.45,35.36,35.36,102600.0,12.6475,12.6546,12.6225,12.6225,102600.0
2010-09-02 11:15:00,35.36,35.37,35.25,35.29,238000.0,12.6225,12.6261,12.5833,12.5975,238000.0
2010-09-02 11:20:00,35.29,35.3,35.13,35.21,246200.0,12.5975,12.6011,12.5404,12.569,246200.0
2010-09-02 11:25:00,35.21,35.22,35.1,35.2,149100.0,12.569,12.5725,12.5297,12.5654,149100.0
2010-09-02 11:30:00,35.21,35.31,35.21,35.28,231500.0,12.569,12.6047,12.569,12.594,231500.0
2010-09-02 11:35:00,35.29,35.3,35.25,35.29,106900.0,12.5975,12.6011,12.5833,12.5975,106900.0
2010-09-02 11:40:00,35.29,35.3,35.27,35.29,97000.0,12.5975,12.6011,12.5904,12.5975,97000.0
2010-09-02 11:45:00,35.29,35.32,35.28,35.3,241300.0,12.5975,12.6082,12.594,12.6011,241300.0
2010-09-02 11:50:00,35.3,35.41,35.3,35.41,165900.0,12.6011,12.6404,12.6011,12.6404,165900.0
2010-09-02 11:55:00,35.41,35.41,35.31,35.36,213700.0,12.6404,12.6404,12.6047,12.6225,213700.0
2010-09-02 12:00:00,35.36,35.42,35.36,35.42,114400.0,12.6225,12.6439,12.6225,12.6439,114400.0
2010-09-02 12:05:00,35.42,35.45,35.4,35.41,260800.0,12.6439,12.6546,12.6368,12.6404,260800.0
2010-09-02 12:10:00,35.41,35.44,35.4,35.43,111300.0,12.6404,12.6511,12.6368,12.6475,111300.0
2010-09-02 12:15:00,35.43,35.44,35.41,35.42,118700.0,12.6475,12.6511,12.6404,12.6439,118700.0
2010-09-02 12:20:00,35.42,35.46,35.42,35.45,323900.0,12.6439,12.6582,12.6439,12.6546,323900.0
2010-09-02 12:25:00,35.45,35.51,35.45,35.47,214700.0,12.6546,12.6761,12.6546,12.6618,214700.0
2010-09-02 12:30:00,35.47,35.5,35.46,35.5,155500.0,12.6618,12.6725,12.6582,12.6725,155500.0
2010-09-02 12:35:00,35.5,35.54,35.49,35.54,109300.0,12.6725,12.6868,12.6689,12.6868,109300.0
2010-09-02 12:40:00,35.54,35.58,35.53,35.57,212000.0,12.6868,12.7011,12.6832,12.6975,212000.0
2010-09-02 12:45:00,35.57,35.59,35.52,35.55,124100.0,12.6975,12.7046,12.6796,12.6903,124100.0
2010-09-02 12:50:00,35.55,35.56,35.53,35.53,60500.0,12.6903,12.6939,12.6832,12.6832,60500.0
2010-09-02 12:55:00,35.53,35.54,35.48,35.49,97200.0,12.6832,12.6868,12.6654,12.6689,97200.0
2010-09-02 13:00:00,35.49,35.5,35.47,35.5,77900.0,12.6689,12.6725,12.6618,12.6725,77900.0
2010-09-02 13:05:00,35.5,35.53,35.49,35.53,45000.0,12.6725,12.6832,12.6689,12.6832,45000.0
2010-09-02 13:10:00,35.53,35.54,35.49,35.51,124800.0,12.6832,12.6868,12.6689,12.6761,124800.0
2010-09-02 13:15:00,35.52,35.57,35.51,35.56,85900.0,12.6796,12.6975,12.6761,12.6939,85900.0
2010-09-02 13:20:00,35.56,35.59,35.56,35.57,88000.0,12.6939,12.7046,12.6939,12.6975,88000.0
2010-09-02 13:25:00,35.57,35.59,35.55,35.56,71600.0,12.6975,12.7046,12.6903,12.6939,71600.0
2010-09-02 13:30:00,35.55,35.58,35.55,35.58,89000.0,12.6903,12.7011,12.6903,12.7011,89000.0
2010-09-02 13:35:00,35.58,35.64,35.57,35.63,100600.0,12.7011,12.7225,12.6975,12.7189,100600.0
2010-09-02 13:40:00,35.63,35.64,35.63,35.64,22100.0,12.7189,12.7225,12.7189,12.7225,22100.0
2010-09-02 13:45:00,35.63,35.64,35.57,35.6,62700.0,12.7189,12.7225,12.6975,12.7082,62700.0
2010-09-02 13:50:00,35.6,35.61,35.52,35.54,96400.0,12.7082,12.7118,12.6796,12.6868,96400.0
2010-09-02 13:55:00,35.53,35.56,35.52,35.55,125500.0,12.6832,12.6939,12.6796,12.6903,125500.0
2010-09-02 14:00:00,35.55,35.6,35.54,35.57,707700.0,12.6903,12.7082,12.6868,12.6975,707700.0
2010-09-02 14:05:00,35.57,35.61,35.56,35.6,181800.0,12.6975,12.7118,12.6939,12.7082,181800.0
2010-09-02 14:10:00,35.61,35.65,35.59,35.64,197900.0,12.7118,12.726,12.7046,12.7225,197900.0
2010-09-02 14:15:00,35.64,35.66,35.63,35.66,128500.0,12.7225,12.7296,12.7189,12.7296,128500.0
2010-09-02 14:20:00,35.67,35.67,35.6,35.61,213400.0,12.7332,12.7332,12.7082,12.7118,213400.0
2010-09-02 14:25:00,35.6,35.65,35.6,35.6,122300.0,12.7082,12.726,12.7082,12.7082,122300.0
2010-09-02 14:30:00,35.61,35.63,35.6,35.62,55500.0,12.7118,12.7189,12.7082,12.7153,55500.0
2010-09-02 14:35:00,35.63,35.66,35.62,35.65,52800.0,12.7189,12.7296,12.7153,12.726,52800.0
2010-09-02 14:40:00,35.66,35.67,35.65,35.66,132300.0,12.7296,12.7332,12.726,12.7296,132300.0
2010-09-02 14:45:00,35.67,35.7,35.66,35.7,211300.0,12.7332,12.7439,12.7296,12.7439,211300.0
2010-09-02 14:50:00,35.71,35.71,35.7,35.71,178100.0,12.7475,12.7475,12.7439,12.7475,178100.0
2010-09-02 14:55:00,35.7,35.73,35.69,35.73,107000.0,12.7439,12.7546,12.7403,12.7546,107000.0
2010-09-02 15:00:00,35.73,35.75,35.72,35.74,127300.0,12.7546,12.7617,12.751,12.7582,127300.0
2010-09-02 15:05:00,35.75,35.83,35.73,35.83,258200.0,12.7617,12.7903,12.7546,12.7903,258200.0
2010-09-02 15:10:00,35.83,35.83,35.8,35.81,282500.0,12.7903,12.7903,12.7796,12.7832,282500.0
2010-09-02 15:15:00,35.81,35.87,35.81,35.86,438100.0,12.7832,12.8046,12.7832,12.801,438100.0
2010-09-02 15:20:00,35.87,35.95,35.86,35.9,424700.0,12.8046,12.8331,12.801,12.8153,424700.0
2010-09-02 15:25:00,35.9,35.97,35.9,35.96,230100.0,12.8153,12.8403,12.8153,12.8367,230100.0
2010-09-02 15:30:00,35.96,36.01,35.96,36.01,390800.0,12.8367,12.8546,12.8367,12.8546,390800.0
2010-09-02 15:35:00,36.01,36.04,36.0,36.01,275700.0,12.8546,12.8653,12.851,12.8546,275700.0
2010-09-02 15:40:00,36.01,36.02,35.91,35.92,473100.0,12.8546,12.8581,12.8189,12.8224,473100.0
2010-09-02 15:45:00,35.91,36.04,35.91,36.02,366100.0,12.8189,12.8653,12.8189,12.8581,366100.0
2010-09-02 15:50:00,36.02,36.07,35.6,36.05,484000.0,12.8581,12.876,12.7082,12.8688,484000.0
2010-09-02 15:55:00,36.05,36.06,35.98,36.05,1081900.0,12.8688,12.8724,12.8438,12.8688,1081900.0
2010-09-03 09:30:00,37.0,37.0,36.76,36.84,757700.0,13.208,13.208,13.1223,13.1508,757700.0
2010-09-03 09:35:00,36.84,37.11,36.8,37.04,685100.0,13.1508,13.2472,13.1366,13.2222,685100.0
2010-09-03 09:40:00,37.05,37.09,36.88,36.91,470600.0,13.2258,13.2401,13.1651,13.1758,470600.0
2010-09-03 09:45:00,36.9,37.14,36.9,37.07,458900.0,13.1723,13.2579,13.1723,13.2329,458900.0
2010-09-03 09:50:00,37.07,37.19,37.07,37.14,375800.0,13.2329,13.2758,13.2329,13.2579,375800.0
2010-09-03 09:55:00,37.13,37.27,37.11,37.27,423600.0,13.2544,13.3043,13.2472,13.3043,423600.0
2010-09-03 10:00:00,37.26,37.46,37.18,37.43,786900.0,13.3008,13.3722,13.2722,13.3615,786900.0
2010-09-03 10:05:00,37.44,37.49,37.23,37.25,446600.0,13.365,13.3829,13.2901,13.2972,446600.0
2010-09-03 10:10:00,37.25,37.25,37.14,37.21,312900.0,13.2972,13.2972,13.2579,13.2829,312900.0
2010-09-03 10:15:00,37.22,37.24,37.05,37.1,402900.0,13.2865,13.2936,13.2258,13.2437,402900.0
2010-09-03 10:20:00,37.1,37.23,37.09,37.17,362900.0,13.2437,13.2901,13.2401,13.2686,362900.0
2010-09-03 10:25:00,37.17,37.19,37.09,37.1,282400.0,13.2686,13.2758,13.2401,13.2437,282400.0
2010-09-03 10:30:00,37.1,37.1,36.94,36.95,344400.0,13.2437,13.2437,13.1865,13.1901,344400.0
2010-09-03 10:35:00,36.96,37.09,36.95,37.02,414500.0,13.1937,13.2401,13.1901,13.2151,414500.0
2010-09-03 10:40:00,37.02,37.04,36.99,37.0,282500.0,13.2151,13.2222,13.2044,13.208,282500.0
2010-09-03 10:45:00,36.99,37.0,36.97,37.0,239300.0,13.2044,13.208,13.1972,13.208,239300.0
2010-09-03 10:50:00,37.0,37.0,36.91,36.93,409700.0,13.208,13.208,13.1758,13.183,409700.0
2010-09-03 10:55:00,36.93,36.93,36.77,36.88,383800.0,13.183,13.183,13.1259,13.1651,383800.0
2010-09-03 11:00:00,36.88,36.94,36.84,36.89,188400.0,13.1651,13.1865,13.1508,13.1687,188400.0
2010-09-03 11:05:00,36.89,36.93,36.85,36.92,154000.0,13.1687,13.183,13.1544,13.1794,154000.0
2010-09-03 11:10:00,36.93,37.07,36.92,37.07,226900.0,13.183,13.2329,13.1794,13.2329,226900.0
2010-09-03 11:15:00,37.07,37.08,36.99,37.02,344700.0,13.2329,13.2365,13.2044,13.2151,344700.0
2010-09-03 11:20:00,37.01,37.03,36.96,36.98,150000.0,13.2115,13.2187,13.1937,13.2008,150000.0
2010-09-03 11:25:00,36.97,36.99,36.9,36.97,166600.0,13.1972,13.2044,13.1723,13.1972,166600.0
2010-09-03 11:30:00,36.98,36.98,36.94,36.96,142300.0,13.2008,13.2008,13.1865,13.1937,142300.0
2010-09-03 11:35:00,36.96,36.96,36.87,36.87,216700.0,13.1937,13.1937,13.1615,13.1615,216700.0
2010-09-03 11:40:00,36.88,36.89,36.84,36.89,143900.0,13.1651,13.1687,13.1508,13.1687,143900.0
2010-09-03 11:45:00,36.89,36.89,36.83,36.84,267100.0,13.1687,13.1687,13.1473,13.1508,267100.0
2010-09-03 11:50:00,36.84,36.86,36.72,36.84,551500.0,13.1508,13.158,13.108,13.1508,551500.0
2010-09-03 11:55:00,36.83,36.86,36.75,36.79,497000.0,13.1473,13.158,13.1187,13.133,497000.0
2010-09-03 12:00:00,36.79,36.86,36.77,36.86,183000.0,13.133,13.158,13.1259,13.158,183000.0
2010-09-03 12:05:00,36.86,36.87,36.83,36.84,120900.0,13.158,13.1615,13.1473,13.1508,120900.0
2010-09-03 12:10:00,36.84,36.87,36.83,36.86,126700.0,13.1508,13.1615,13.1473,13.158,126700.0
2010-09-03 12:15:00,36.87,36.94,36.86,36.94,92900.0,13.1615,13.1865,13.158,13.1865,92900.0
2010-09-03 12:20:00,36.93,36.94,36.9,36.91,126100.0,13.183,13.1865,13.1723,13.1758,126100.0
2010-09-03 12:25:00,36.91,36.91,36.85,36.9,126200.0,13.1758,13.1758,13.1544,13.1723,126200.0
2010-09-03 12:30:00,36.89,36.91,36.86,36.9,202900.0,13.1687,13.1758,13.158,13.1723,202900.0
2010-09-03 12:35:00,36.91,36.97,36.91,36.97,87600.0,13.1758,13.1972,13.1758,13.1972,87600.0
2010-09-03 12:40:00,36.96,36.98,36.95,36.97,142300.0,13.1937,13.2008,13.1901,13.1972,142300.0
2010-09-03 12:45:00,36.98,36.98,36.92,36.93,106000.0,13.2008,13.2008,13.1794,13.183,106000.0
2010-09-03 12:50:00,36.93,37.0,36.93,37.0,124700.0,13.183,13.208,13.183,13.208,124700.0
2010-09-03 12:55:00,37.0,37.06,36.98,37.06,345700.0,13.208,13.2294,13.2008,13.2294,345700.0
2010-09-03 13:00:00,37.06,37.14,37.03,37.07,333100.0,13.2294,13.2579,13.2187,13.2329,333100.0
2010-09-03 13:05:00,37.07,37.08,37.03,37.07,184300.0,13.2329,13.2365,13.2187,13.2329,184300.0
2010-09-03 13:10:00,37.07,37.09,37.06,37.07,144300.0,13.2329,13.2401,13.2294,13.2329,144300.0
2010-09-03 13:15:00,37.06,37.07,37.03,37.05,91200.0,13.2294,13.2329,13.2187,13.2258,91200.0
2010-09-03 13:20:00,37.06,37.08,37.04,37.07,217700.0,13.2294,13.2365,13.2222,13.2329,217700.0
2010-09-03 13:25:00,37.07,37.17,37.07,37.14,116700.0,13.2329,13.2686,13.2329,13.2579,116700.0
2010-09-03 13:30:00,37.14,37.18,37.14,37.18,122500.0,13.2579,13.2722,13.2579,13.2722,122500.0
2010-09-03 13:35:00,37.18,37.3,37.17,37.29,134200.0,13.2722,13.315,13.2686,13.3115,134200.0
2010-09-03 13:40:00,37.29,37.33,37.28,37.3,105700.0,13.3115,13.3258,13.3079,13.315,105700.0
2010-09-03 13:45:00,37.3,37.32,37.26,37.32,101900.0,13.315,13.3222,13.3008,13.3222,101900.0
2010-09-03 13:50:00,37.31,37.32,37.26,37.32,216300.0,13.3186,13.3222,13.3008,13.3222,216300.0
2010-09-03 13:55:00,37.32,37.34,37.3,37.33,107900.0,13.3222,13.3293,13.315,13.3258,107900.0
2010-09-03 14:00:00,37.32,37.38,37.31,37.36,115100.0,13.3222,13.3436,13.3186,13.3365,115100.0
2010-09-03 14:05:00,37.36,37.42,37.36,37.42,135500.0,13.3365,13.3579,13.3365,13.3579,135500.0
2010-09-03 14:10:00,37.42,37.47,37.42,37.47,332000.0,13.3579,13.3757,13.3579,13.3757,332000.0
2010-09-03 14:15:00,37.47,37.5,37.46,37.49,209200.0,13.3757,13.3864,13.3722,13.3829,209200.0
2010-09-03 14:20:00,37.5,37.5,37.36,37.49,168500.0,13.3864,13.3864,13.3365,13.3829,168500.0
2010-09-03 14:25:00,37.5,37.6,37.49,37.59,390800.0,13.3864,13.4221,13.3829,13.4186,390800.0
2010-09-03 14:30:00,37.58,37.59,37.46,37.49,217200.0,13.415,13.4186,13.3722,13.3829,217200.0
2010-09-03 14:35:00,37.48,37.49,37.36,37.36,176700.0,13.3793,13.3829,13.3365,13.3365,176700.0
2010-09-03 14:40:00,37.35,37.38,37.24,37.3,238600.0,13.3329,13.3436,13.2936,13.315,238600.0
2010-09-03 14:45:00,37.3,37.39,37.3,37.35,143400.0,13.315,13.3472,13.315,13.3329,143400.0
2010-09-03 14:50:00,37.34,37.39,37.31,37.38,131200.0,13.3293,13.3472,13.3186,13.3436,131200.0
2010-09-03 14:55:00,37.38,37.43,37.32,37.43,273800.0,13.3436,13.3615,13.3222,13.3615,273800.0
2010-09-03 15:00:00,37.42,37.44,37.35,37.37,329700.0,13.3579,13.365,13.3329,13.34,329700.0
2010-09-03 15:05:00,37.38,37.43,37.36,37.42,336500.0,13.3436,13.3615,13.3365,13.3579,336500.0
2010-09-03 15:10:00,37.42,37.55,37.41,37.53,252100.0,13.3579,13.4043,13.3543,13.3971,252100.0
2010-09-03 15:15:00,37.52,37.54,37.48,37.53,142500.0,13.3936,13.4007,13.3793,13.3971,142500.0
2010-09-03 15:20:00,37.53,37.59,37.53,37.54,216400.0,13.3971,13.4186,13.3971,13.4007,216400.0
2010-09-03 15:25:00,37.53,37.58,37.53,37.57,172800.0,13.3971,13.415,13.3971,13.4114,172800.0
2010-09-03 15:30:00,37.57,37.59,37.51,37.52,352400.0,13.4114,13.4186,13.39,13.3936,352400.0
2010-09-03 15:35:00,37.52,37.55,37.49,37.54,206100.0,13.3936,13.4043,13.3829,13.4007,206100.0
2010-09-03 15:40:00,37.54,37.57,37.53,37.55,230700.0,13.4007,13.4114,13.3971,13.4043,230700.0
2010-09-03 15:45:00,37.55,37.58,36.98,37.53,690700.0,13.4043,13.415,13.2008,13.3971,690700.0
2010-09-03 15:50:00,37.53,37.53,37.4,37.51,812900.0,13.3971,13.3971,13.3507,13.39,812900.0
2010-09-03 15:55:00,37.5,37.52,37.42,37.49,1021500.0,13.3864,13.3936,13.3579,13.3829,1021500.0
2010-09-07 09:30:00,37.37,37.45,36.62,36.98,834200.0,13.34,13.3686,13.0723,13.2008,834200.0
2010-09-07 09:35:00,36.98,37.13,36.92,36.92,316000.0,13.2008,13.2544,13.1794,13.1794,316000.0
2010-09-07 09:40:00,36.92,37.03,36.86,36.95,338300.0,13.1794,13.2187,13.158,13.1901,338300.0
2010-09-07 09:45:00,36.94,36.96,36.87,36.88,395700.0,13.1865,13.1937,13.1615,13.1651,395700.0
2010-09-07 09:50:00,36.88,36.88,36.76,36.78,330800.0,13.1651,13.1651,13.1223,13.1294,330800.0
2010-09-07 09:55:00,36.79,36.85,36.71,36.76,283600.0,13.133,13.1544,13.1044,13.1223,283600.0
2010-09-07 10:00:00,36.77,36.85,36.69,36.77,374900.0,13.1259,13.1544,13.0973,13.1259,374900.0
2010-09-07 10:05:00,36.77,36.83,36.67,36.8,233200.0,13.1259,13.1473,13.0902,13.1366,233200.0
2010-09-07 10:10:00,36.8,36.85,36.77,36.85,149200.0,13.1366,13.1544,13.1259,13.1544,149200.0
2010-09-07 10:15:00,36.84,36.87,36.68,36.68,270000.0,13.1508,13.1615,13.0937,13.0937,270000.0
2010-09-07 10:20:00,36.68,36.75,36.6,36.74,178000.0,13.0937,13.1187,13.0652,13.1151,178000.0
2010-09-07 10:25:00,36.74,36.8,36.74,36.78,262200.0,13.1151,13.1366,13.1151,13.1294,262200.0
2010-09-07 10:30:00,36.78,36.78,36.68,36.71,215400.0,13.1294,13.1294,13.0937,13.1044,215400.0
2010-09-07 10:35:00,36.71,36.79,36.68,36.77,127000.0,13.1044,13.133,13.0937,13.1259,127000.0
2010-09-07 10:40:00,36.77,36.82,36.76,36.77,262000.0,13.1259,13.1437,13.1223,13.1259,262000.0
2010-09-07 10:45:00,36.76,36.81,36.75,36.8,95800.0,13.1223,13.1401,13.1187,13.1366,95800.0
2010-09-07 10:50:00,36.8,36.84,36.74,36.75,125700.0,13.1366,13.1508,13.1151,13.1187,125700.0
2010-09-07 10:55:00,36.75,36.85,36.74,36.85,116700.0,13.1187,13.1544,13.1151,13.1544,116700.0
2010-09-07 11:00:00,36.84,36.85,36.69,36.72,171500.0,13.1508,13.1544,13.0973,13.108,171500.0
2010-09-07 11:05:00,36.72,36.76,36.66,36.67,140400.0,13.108,13.1223,13.0866,13.0902,140400.0
2010-09-07 11:10:00,36.67,36.68,36.51,36.53,380700.0,13.0902,13.0937,13.033,13.0402,380700.0
2010-09-07 11:15:00,36.53,36.59,36.37,36.52,421700.0,13.0402,13.0616,12.9831,13.0366,421700.0
2010-09-07 11:20:00,36.53,36.73,36.53,36.7,222800.0,13.0402,13.1116,13.0402,13.1009,222800.0
2010-09-07 11:25:00,36.69,36.7,36.61,36.67,194300.0,13.0973,13.1009,13.0687,13.0902,194300.0
2010-09-07 11:30:00,36.67,36.7,36.64,36.64,165600.0,13.0902,13.1009,13.0794,13.0794,165600.0
2010-09-07 11:35:00,36.63,36.69,36.63,36.66,135800.0,13.0759,13.0973,13.0759,13.0866,135800.0
2010-09-07 11:40:00,36.66,36.72,36.66,36.7,143900.0,13.0866,13.108,13.0866,13.1009,143900.0
2010-09-07 11:45:00,36.7,36.74,36.66,36.66,367500.0,13.1009,13.1151,13.0866,13.0866,367500.0
2010-09-07 11:50:00,36.66,36.66,36.57,36.58,122300.0,13.0866,13.0866,13.0545,13.058,122300.0
2010-09-07 11:55:00,36.58,36.66,36.57,36.6,137100.0,13.058,13.0866,13.0545,13.0652,137100.0
2010-09-07 12:00:00,36.6,36.61,36.53,36.55,85700.0,13.0652,13.0687,13.0402,13.0473,85700.0
2010-09-07 12:05:00,36.54,36.62,36.54,36.6,103400.0,13.0437,13.0723,13.0437,13.0652,103400.0
2010-09-07 12:10:00,36.6,36.6,36.51,36.53,164400.0,13.0652,13.0652,13.033,13.0402,164400.0
2010-09-07 12:15:00,36.53,36.53,36.45,36.51,134200.0,13.0402,13.0402,13.0116,13.033,134200.0
2010-09-07 12:20:00,36.52,36.53,36.46,36.49,79400.0,13.0366,13.0402,13.0152,13.0259,79400.0
2010-09-07 12:25:00,36.48,36.5,36.47,36.48,60600.0,13.0223,13.0295,13.0188,13.0223,60600.0
2010-09-07 12:30:00,36.48,36.49,36.37,36.41,119000.0,13.0223,13.0259,12.9831,12.9973,119000.0
2010-09-07 12:35:00,36.4,36.44,36.38,36.39,81300.0,12.9938,13.008,12.9866,12.9902,81300.0
2010-09-07 12:40:00,36.38,36.47,36.38,36.46,96900.0,12.9866,13.0188,12.9866,13.0152,96900.0
2010-09-07 12:45:00,36.46,36.52,36.46,36.5,179400.0,13.0152,13.0366,13.0152,13.0295,179400.0
2010-09-07 12:50:00,36.5,36.54,36.46,36.54,66100.0,13.0295,13.0437,13.0152,13.0437,66100.0
2010-09-07 12:55:00,36.54,36.56,36.48,36.53,123500.0,13.0437,13.0509,13.0223,13.0402,123500.0
2010-09-07 13:00:00,36.53,36.53,36.49,36.53,176000.0,13.0402,13.0402,13.0259,13.0402,176000.0
2010-09-07 13:05:00,36.53,36.54,36.49,36.51,160600.0,13.0402,13.0437,13.0259,13.033,160600.0
2010-09-07 13:10:00,36.51,36.54,36.51,36.54,75100.0,13.033,13.0437,13.033,13.0437,75100.0
2010-09-07 13:15:00,36.55,36.6,36.53,36.58,92400.0,13.0473,13.0652,13.0402,13.058,92400.0
2010-09-07 13:20:00,36.58,36.58,36.5,36.56,102800.0,13.058,13.058,13.0295,13.0509,102800.0
2010-09-07 13:25:00,36.56,36.65,36.55,36.63,113300.0,13.0509,13.083,13.0473,13.0759,113300.0
2010-09-07 13:30:00,36.63,36.79,36.63,36.78,210200.0,13.0759,13.133,13.0759,13.1294,210200.0
2010-09-07 13:35:00,36.78,36.8,36.75,36.76,191100.0,13.1294,13.1366,13.1187,13.1223,191100.0
2010-09-07 13:40:00,36.75,36.78,36.7,36.7,76700.0,13.1187,13.1294,13.1009,13.1009,76700.0
2010-09-07 13:45:00,36.7,36.76,36.68,36.73,68800.0,13.1009,13.1223,13.0937,13.1116,68800.0
2010-09-07 13:50:00,36.74,36.77,36.72,36.73,128400.0,13.1151,13.1259,13.108,13.1116,128400.0
2010-09-07 13:55:00,36.74,36.79,36.73,36.78,62900.0,13.1151,13.133,13.1116,13.1294,62900.0
2010-09-07 14:00:00,36.79,36.79,36.71,36.75,115900.0,13.133,13.133,13.1044,13.1187,115900.0
2010-09-07 14:05:00,36.75,36.76,36.64,36.65,107400.0,13.1187,13.1223,13.0794,13.083,107400.0
2010-09-07 14:10:00,36.64,36.65,36.63,36.64,78200.0,13.0794,13.083,13.0759,13.0794,78200.0
2010-09-07 14:15:00,36.63,36.74,36.63,36.74,121200.0,13.0759,13.1151,13.0759,13.1151,121200.0
2010-09-07 14:20:00,36.74,36.77,36.73,36.75,79200.0,13.1151,13.1259,13.1116,13.1187,79200.0
2010-09-07 14:25:00,36.75,36.78,36.7,36.73,129400.0,13.1187,13.1294,13.1009,13.1116,129400.0
2010-09-07 14:30:00,36.73,36.74,36.66,36.66,96000.0,13.1116,13.1151,13.0866,13.0866,96000.0
2010-09-07 14:35:00,36.67,36.67,36.56,36.57,113400.0,13.0902,13.0902,13.0509,13.0545,113400.0
2010-09-07 14:40:00,36.56,36.63,36.56,36.57,115300.0,13.0509,13.0759,13.0509,13.0545,115300.0
2010-09-07 14:45:00,36.57,36.58,36.51,36.52,76400.0,13.0545,13.058,13.033,13.0366,76400.0
2010-09-07 14:50:00,36.53,36.57,36.51,36.51,128500.0,13.0402,13.0545,13.033,13.033,128500.0
2010-09-07 14:55:00,36.52,36.52,36.42,36.42,168800.0,13.0366,13.0366,13.0009,13.0009,168800.0
2010-09-07 15:00:00,36.42,36.48,36.42,36.48,263600.0,13.0009,13.0223,13.0009,13.0223,263600.0
2010-09-07 15:05:00,36.47,36.48,36.4,36.41,124500.0,13.0188,13.0223,12.9938,12.9973,124500.0
2010-09-07 15:10:00,36.4,36.45,36.4,36.44,118700.0,12.9938,13.0116,12.9938,13.008,118700.0
2010-09-07 15:15:00,36.44,36.47,36.42,36.46,181200.0,13.008,13.0188,13.0009,13.0152,181200.0
2010-09-07 15:20:00,36.45,36.46,36.42,36.43,142900.0,13.0116,13.0152,13.0009,13.0045,142900.0
2010-09-07 15:25:00,36.43,36.46,36.4,36.42,162500.0,13.0045,13.0152,12.9938,13.0009,162500.0
2010-09-07 15:30:00,36.42,36.44,36.4,36.42,217000.0,13.0009,13.008,12.9938,13.0009,217000.0
2010-09-07 15:35:00,36.42,36.46,36.41,36.42,208800.0,13.0009,13.0152,12.9973,13.0009,208800.0
2010-09-07 15:40:00,36.42,36.46,36.42,36.42,150900.0,13.0009,13.0152,13.0009,13.0009,150900.0
2010-09-07 15:45:00,36.43,36.59,36.42,36.53,545000.0,13.0045,13.0616,13.0009,13.0402,545000.0
2010-09-07 15:50:00,36.52,36.54,36.4,36.41,417900.0,13.0366,13.0437,12.9938,12.9973,417900.0
2010-09-07 15:55:00,36.41,36.47,36.4,36.42,635100.0,12.9973,13.0188,12.9938,13.0009,635100.0
2010-09-08 09:30:00,37.05,37.06,36.76,36.88,487000.0,13.2258,13.2294,13.1223,13.1651,487000.0
2010-09-08 09:35:00,36.88,37.02,36.88,36.93,247400.0,13.1651,13.2151,13.1651,13.183,247400.0
2010-09-08 09:40:00,36.92,36.95,36.82,36.9,240700.0,13.1794,13.1901,13.1437,13.1723,240700.0
2010-09-08 09:45:00,36.91,36.91,36.69,36.76,370400.0,13.1758,13.1758,13.0973,13.1223,370400.0
2010-09-08 09:50:00,36.76,36.84,36.73,36.74,213900.0,13.1223,13.1508,13.1116,13.1151,213900.0
2010-09-08 09:55:00,36.75,36.86,36.73,36.78,299100.0,13.1187,13.158,13.1116,13.1294,299100.0
2010-09-08 10:00:00,36.77,36.78,36.67,36.69,268100.0,13.1259,13.1294,13.0902,13.0973,268100.0
2010-09-08 10:05:00,36.68,36.7,36.62,36.67,158500.0,13.0937,13.1009,13.0723,13.0902,158500.0
2010-09-08 10:10:00,36.67,36.72,36.63,36.71,182600.0,13.0902,13.108,13.0759,13.1044,182600.0
2010-09-08 10:15:00,36.71,36.73,36.64,36.64,184200.0,13.1044,13.1116,13.0794,13.0794,184200.0
2010-09-08 10:20:00,36.64,36.72,36.63,36.66,172700.0,13.0794,13.108,13.0759,13.0866,172700.0
2010-09-08 10:25:00,36.66,36.78,36.66,36.69,208500.0,13.0866,13.1294,13.0866,13.0973,208500.0
2010-09-08 10:30:00,36.68,36.73,36.65,36.68,88800.0,13.0937,13.1116,13.083,13.0937,88800.0
2010-09-08 10:35:00,36.69,36.72,36.68,36.69,69100.0,13.0973,13.108,13.0937,13.0973,69100.0
2010-09-08 10:40:00,36.7,36.72,36.68,36.69,113200.0,13.1009,13.108,13.0937,13.0973,113200.0
2010-09-08 10:45:00,36.69,36.71,36.65,36.65,67400.0,13.0973,13.1044,13.083,13.083,67400.0
2010-09-08 10:50:00,36.66,36.66,36.6,36.61,100700.0,13.0866,13.0866,13.0652,13.0687,100700.0
2010-09-08 10:55:00,36.61,36.64,36.57,36.6,146200.0,13.0687,13.0794,13.0545,13.0652,146200.0
2010-09-08 11:00:00,36.59,36.69,36.59,36.68,105900.0,13.0616,13.0973,13.0616,13.0937,105900.0
2010-09-08 11:05:00,36.68,36.69,36.53,36.55,134300.0,13.0937,13.0973,13.0402,13.0473,134300.0
2010-09-08 11:10:00,36.54,36.64,36.54,36.62,172300.0,13.0437,13.0794,13.0437,13.0723,172300.0
2010-09-08 11:15:00,36.62,36.62,36.56,36.56,98100.0,13.0723,13.0723,13.0509,13.0509,98100.0
2010-09-08 11:20:00,36.57,36.64,36.56,36.64,218800.0,13.0545,13.0794,13.0509,13.0794,218800.0
2010-09-08 11:25:00,36.64,36.71,36.63,36.67,170800.0,13.0794,13.1044,13.0759,13.0902,170800.0
2010-09-08 11:30:00,36.67,36.68,36.6,36.62,116100.0,13.0902,13.0937,13.0652,13.0723,116100.0
2010-09-08 11:35:00,36.63,36.66,36.56,36.56,111900.0,13.0759,13.0866,13.0509,13.0509,111900.0
2010-09-08 11:40:00,36.57,36.61,36.54,36.56,142800.0,13.0545,13.0687,13.0437,13.0509,142800.0
2010-09-08 11:45:00,36.57,36.6,36.56,36.59,127100.0,13.0545,13.0652,13.0509,13.0616,127100.0
2010-09-08 11:50:00,36.58,36.59,36.54,36.54,109900.0,13.058,13.0616,13.0437,13.0437,109900.0
2010-09-08 11:55:00,36.54,36.64,36.51,36.6,275500.0,13.0437,13.0794,13.033,13.0652,275500.0
2010-09-08 12:00:00,36.61,36.62,36.57,36.58,88200.0,13.0687,13.0723,13.0545,13.058,88200.0
2010-09-08 12:05:00,36.58,36.6,36.57,36.59,96000.0,13.058,13.0652,13.0545,13.0616,96000.0
2010-09-08 12:10:00,36.6,36.61,36.58,36.59,56800.0,13.0652,13.0687,13.058,13.0616,56800.0
2010-09-08 12:15:00,36.59,36.63,36.57,36.57,55000.0,13.0616,13.0759,13.0545,13.0545,55000.0
2010-09-08 12:20:00,36.57,36.61,36.57,36.61,82100.0,13.0545,13.0687,13.0545,13.0687,82100.0
2010-09-08 12:25:00,36.61,36.62,36.56,36.62,146900.0,13.0687,13.0723,13.0509,13.0723,146900.0
2010-09-08 12:30:00,36.62,36.62,36.59,36.59,182500.0,13.0723,13.0723,13.0616,13.0616,182500.0
2010-09-08 12:35:00,36.59,36.65,36.58,36.64,163500.0,13.0616,13.083,13.058,13.0794,163500.0
2010-09-08 12:40:00,36.65,36.67,36.63,36.65,143200.0,13.083,13.0902,13.0759,13.083,143200.0
2010-09-08 12:45:00,36.65,36.65,36.61,36.64,72400.0,13.083,13.083,13.0687,13.0794,72400.0
2010-09-08 12:50:00,36.64,36.66,36.63,36.64,74700.0,13.0794,13.0866,13.0759,13.0794,74700.0
2010-09-08 12:55:00,36.65,36.65,36.63,36.65,59600.0,13.083,13.083,13.0759,13.083,59600.0
2010-09-08 13:00:00,36.65,36.66,36.59,36.63,233500.0,13.083,13.0866,13.0616,13.0759,233500.0
2010-09-08 13:05:00,36.64,36.66,36.59,36.62,115000.0,13.0794,13.0866,13.0616,13.0723,115000.0
2010-09-08 13:10:00,36.62,36.64,36.6,36.6,45700.0,13.0723,13.0794,13.0652,13.0652,45700.0
2010-09-08 13:15:00,36.61,36.68,36.61,36.67,234200.0,13.0687,13.0937,13.0687,13.0902,234200.0
2010-09-08 13:20:00,36.67,36.68,36.65,36.67,86900.0,13.0902,13.0937,13.083,13.0902,86900.0
2010-09-08 13:25:00,36.67,36.68,36.65,36.66,49600.0,13.0902,13.0937,13.083,13.0866,49600.0
2010-09-08 13:30:00,36.67,36.67,36.65,36.66,70800.0,13.0902,13.0902,13.083,13.0866,70800.0
2010-09-08 13:35:00,36.66,36.67,36.61,36.61,125800.0,13.0866,13.0902,13.0687,13.0687,125800.0
2010-09-08 13:40:00,36.61,36.63,36.54,36.55,160200.0,13.0687,13.0759,13.0437,13.0473,160200.0
2010-09-08 13:45:00,36.55,36.65,36.53,36.62,122700.0,13.0473,13.083,13.0402,13.0723,122700.0
2010-09-08 13:50:00,36.62,36.64,36.57,36.61,98500.0,13.0723,13.0794,13.0545,13.0687,98500.0
2010-09-08 13:55:00,36.6,36.64,36.6,36.62,78000.0,13.0652,13.0794,13.0652,13.0723,78000.0
2010-09-08 14:00:00,36.62,36.62,36.56,36.57,223700.0,13.0723,13.0723,13.0509,13.0545,223700.0
2010-09-08 14:05:00,36.57,36.61,36.56,36.56,81600.0,13.0545,13.0687,13.0509,13.0509,81600.0
2010-09-08 14:10:00,36.56,36.59,36.54,36.59,112100.0,13.0509,13.0616,13.0437,13.0616,112100.0
2010-09-08 14:15:00,36.59,36.63,36.58,36.62,96500.0,13.0616,13.0759,13.058,13.0723,96500.0
2010-09-08 14:20:00,36.62,36.67,36.61,36.67,81200.0,13.0723,13.0902,13.0687,13.0902,81200.0
2010-09-08 14:25:00,36.67,36.69,36.64,36.64,165100.0,13.0902,13.0973,13.0794,13.0794,165100.0
2010-09-08 14:30:00,36.64,36.67,36.63,36.67,83800.0,13.0794,13.0902,13.0759,13.0902,83800.0
2010-09-08 14:35:00,36.67,36.67,36.61,36.61,101100.0,13.0902,13.0902,13.0687,13.0687,101100.0
2010-09-08 14:40:00,36.62,36.65,36.61,36.64,124500.0,13.0723,13.083,13.0687,13.0794,124500.0
2010-09-08 14:45:00,36.65,36.67,36.64,36.67,80200.0,13.083,13.0902,13.0794,13.0902,80200.0
2010-09-08 14:50:00,36.67,36.67,36.65,36.67,101900.0,13.0902,13.0902,13.083,13.0902,101900.0
2010-09-08 14:55:00,36.66,36.68,36.66,36.68,285900.0,13.0866,13.0937,13.0866,13.0937,285900.0
2010-09-08 15:00:00,36.68,36.73,36.67,36.69,156500.0,13.0937,13.1116,13.0902,13.0973,156500.0
2010-09-08 15:05:00,36.7,36.7,36.66,36.67,107500.0,13.1009,13.1009,13.0866,13.0902,107500.0
2010-09-08 15:10:00,36.67,36.69,36.64,36.68,313300.0,13.0902,13.0973,13.0794,13.0937,313300.0
2010-09-08 15:15:00,36.68,36.69,36.67,36.67,170800.0,13.0937,13.0973,13.0902,13.0902,170800.0
2010-09-08 15:20:00,36.68,36.69,36.65,36.65,197700.0,13.0937,13.0973,13.083,13.083,197700.0
2010-09-08 15:25:00,36.66,36.66,36.56,36.56,516400.0,13.0866,13.0866,13.0509,13.0509,516400.0
2010-09-08 15:30:00,36.57,36.58,36.52,36.54,417600.0,13.0545,13.058,13.0366,13.0437,417600.0
2010-09-08 15:35:00,36.54,36.6,36.53,36.58,302700.0,13.0437,13.0652,13.0402,13.058,302700.0
2010-09-08 15:40:00,36.58,36.6,36.48,36.5,220900.0,13.058,13.0652,13.0223,13.0295,220900.0
2010-09-08 15:45:00,36.49,36.5,36.44,36.48,265800.0,13.0259,13.0295,13.008,13.0223,265800.0
2010-09-08 15:50:00,36.49,36.56,36.47,36.54,238500.0,13.0259,13.0509,13.0188,13.0437,238500.0
2010-09-08 15:55:00,36.53,36.54,36.51,36.51,311900.0,13.0402,13.0437,13.033,13.033,311900.0
2010-09-09 09:30:00,36.24,36.45,36.21,36.43,336700.0,12.9367,13.0116,12.9259,13.0045,336700.0
2010-09-09 09:35:00,36.44,36.55,36.42,36.55,340200.0,13.008,13.0473,13.0009,13.0473,340200.0
2010-09-09 09:40:00,36.55,36.55,36.36,36.39,179700.0,13.0473,13.0473,12.9795,12.9902,179700.0
2010-09-09 09:45:00,36.4,36.43,36.28,36.31,282500.0,12.9938,13.0045,12.9509,12.9616,282500.0
2010-09-09 09:50:00,36.31,36.36,36.3,36.32,204200.0,12.9616,12.9795,12.9581,12.9652,204200.0
2010-09-09 09:55:00,36.32,36.34,36.28,36.32,384200.0,12.9652,12.9724,12.9509,12.9652,384200.0
2010-09-09 10:00:00,36.31,36.33,36.24,36.27,295500.0,12.9616,12.9688,12.9367,12.9474,295500.0
2010-09-09 10:05:00,36.27,36.28,36.17,36.18,192100.0,12.9474,12.9509,12.9117,12.9152,192100.0
2010-09-09 10:10:00,36.18,36.19,36.1,36.13,138400.0,12.9152,12.9188,12.8867,12.8974,138400.0
2010-09-09 10:15:00,36.13,36.19,36.12,36.16,144600.0,12.8974,12.9188,12.8938,12.9081,144600.0
2010-09-09 10:20:00,36.17,36.17,36.11,36.14,183700.0,12.9117,12.9117,12.8902,12.901,183700.0
2010-09-09 10:25:00,36.15,36.18,36.14,36.14,200400.0,12.9045,12.9152,12.901,12.901,200400.0
2010-09-09 10:30:00,36.14,36.19,36.11,36.11,230500.0,12.901,12.9188,12.8902,12.8902,230500.0
2010-09-09 10:35:00,36.11,36.16,36.11,36.15,74400.0,12.8902,12.9081,12.8902,12.9045,74400.0
2010-09-09 10:40:00,36.16,36.16,36.07,36.07,265700.0,12.9081,12.9081,12.876,12.876,265700.0
2010-09-09 10:45:00,36.07,36.07,35.97,35.97,452800.0,12.876,12.876,12.8403,12.8403,452800.0
2010-09-09 10:50:00,35.97,36.04,35.97,36.03,211200.0,12.8403,12.8653,12.8403,12.8617,211200.0
2010-09-09 10:55:00,36.03,36.1,36.02,36.05,186800.0,12.8617,12.8867,12.8581,12.8688,186800.0
2010-09-09 11:00:00,36.06,36.18,36.03,36.11,311300.0,12.8724,12.9152,12.8617,12.8902,311300.0
2010-09-09 11:05:00,36.12,36.14,36.08,36.1,292900.0,12.8938,12.901,12.8795,12.8867,292900.0
2010-09-09 11:10:00,36.1,36.12,36.08,36.09,365400.0,12.8867,12.8938,12.8795,12.8831,365400.0
2010-09-09 11:15:00,36.09,36.09,36.0,36.01,188300.0,12.8831,12.8831,12.851,12.8546,188300.0
2010-09-09 11:20:00,36.0,36.05,36.0,36.02,83500.0,12.851,12.8688,12.851,12.8581,83500.0
2010-09-09 11:25:00,36.01,36.01,35.99,35.99,291800.0,12.8546,12.8546,12.8474,12.8474,291800.0
2010-09-09 11:30:00,36.0,36.0,35.93,35.96,187000.0,12.851,12.851,12.826,12.8367,187000.0
2010-09-09 11:35:00,35.96,36.0,35.96,35.98,154900.0,12.8367,12.851,12.8367,12.8438,154900.0
2010-09-09 11:40:00,35.99,36.0,35.98,35.99,194100.0,12.8474,12.851,12.8438,12.8474,194100.0
2010-09-09 11:45:00,35.98,35.99,35.92,35.92,155400.0,12.8438,12.8474,12.8224,12.8224,155400.0
2010-09-09 11:50:00,35.92,35.93,35.88,35.9,170400.0,12.8224,12.826,12.8081,12.8153,170400.0
2010-09-09 11:55:00,35.9,35.92,35.9,35.91,87300.0,12.8153,12.8224,12.8153,12.8189,87300.0
2010-09-09 12:00:00,35.92,35.93,35.88,35.92,118000.0,12.8224,12.826,12.8081,12.8224,118000.0
2010-09-09 12:05:00,35.91,35.91,35.85,35.85,79700.0,12.8189,12.8189,12.7974,12.7974,79700.0
2010-09-09 12:10:00,35.85,35.89,35.85,35.88,93000.0,12.7974,12.8117,12.7974,12.8081,93000.0
2010-09-09 12:15:00,35.88,35.91,35.87,35.91,50400.0,12.8081,12.8189,12.8046,12.8189,50400.0
2010-09-09 12:20:00,35.91,35.92,35.89,35.9,69500.0,12.8189,12.8224,12.8117,12.8153,69500.0
2010-09-09 12:25:00,35.9,35.9,35.87,35.88,66100.0,12.8153,12.8153,12.8046,12.8081,66100.0
2010-09-09 12:30:00,35.88,35.89,35.86,35.88,82300.0,12.8081,12.8117,12.801,12.8081,82300.0
2010-09-09 12:35:00,35.88,35.9,35.85,35.9,55600.0,12.8081,12.8153,12.7974,12.8153,55600.0
2010-09-09 12:40:00,35.9,35.91,35.89,35.9,120600.0,12.8153,12.8189,12.8117,12.8153,120600.0
2010-09-09 12:45:00,35.9,35.9,35.8,35.81,143200.0,12.8153,12.8153,12.7796,12.7832,143200.0
2010-09-09 12:50:00,35.82,35.82,35.73,35.73,158900.0,12.7867,12.7867,12.7546,12.7546,158900.0
2010-09-09 12:55:00,35.74,35.76,35.72,35.74,158000.0,12.7582,12.7653,12.751,12.7582,158000.0
2010-09-09 13:00:00,35.73,35.74,35.67,35.7,161300.0,12.7546,12.7582,12.7332,12.7439,161300.0
2010-09-09 13:05:00,35.71,35.71,35.65,35.66,52600.0,12.7475,12.7475,12.726,12.7296,52600.0
2010-09-09 13:10:00,35.66,35.66,35.53,35.54,364800.0,12.7296,12.7296,12.6832,12.6868,364800.0
2010-09-09 13:15:00,35.54,35.62,35.5,35.57,388400.0,12.6868,12.7153,12.6725,12.6975,388400.0
2010-09-09 13:20:00,35.56,35.59,35.54,35.56,113100.0,12.6939,12.7046,12.6868,12.6939,113100.0
2010-09-09 13:25:00,35.57,35.59,35.51,35.51,83100.0,12.6975,12.7046,12.6761,12.6761,83100.0
2010-09-09 13:30:00,35.51,35.54,35.44,35.54,190600.0,12.6761,12.6868,12.6511,12.6868,190600.0
2010-09-09 13:35:00,35.54,35.61,35.53,35.6,89600.0,12.6868,12.7118,12.6832,12.7082,89600.0
2010-09-09 13:40:00,35.6,35.65,35.6,35.65,72800.0,12.7082,12.726,12.7082,12.726,72800.0
2010-09-09 13:45:00,35.65,35.67,35.62,35.67,85600.0,12.726,12.7332,12.7153,12.7332,85600.0
2010-09-09 13:50:00,35.68,35.75,35.68,35.72,94600.0,12.7368,12.7617,12.7368,12.751,94600.0
2010-09-09 13:55:00,35.72,35.72,35.65,35.71,128100.0,12.751,12.751,12.726,12.7475,128100.0
2010-09-09 14:00:00,35.72,35.78,35.72,35.77,117700.0,12.751,12.7724,12.751,12.7689,117700.0
2010-09-09 14:05:00,35.77,35.8,35.76,35.76,110200.0,12.7689,12.7796,12.7653,12.7653,110200.0
2010-09-09 14:10:00,35.76,35.8,35.73,35.74,97300.0,12.7653,12.7796,12.7546,12.7582,97300.0
2010-09-09 14:15:00,35.74,35.76,35.7,35.75,87600.0,12.7582,12.7653,12.7439,12.7617,87600.0
2010-09-09 14:20:00,35.75,35.75,35.7,35.7,127400.0,12.7617,12.7617,12.7439,12.7439,127400.0
2010-09-09 14:25:00,35.71,35.74,35.68,35.73,139900.0,12.7475,12.7582,12.7368,12.7546,139900.0
2010-09-09 14:30:00,35.72,35.78,35.69,35.78,61300.0,12.751,12.7724,12.7403,12.7724,61300.0
2010-09-09 14:35:00,35.78,35.83,35.78,35.83,82000.0,12.7724,12.7903,12.7724,12.7903,82000.0
2010-09-09 14:40:00,35.83,35.85,35.82,35.84,71800.0,12.7903,12.7974,12.7867,12.7939,71800.0
2010-09-09 14:45:00,35.85,35.88,35.84,35.84,46100.0,12.7974,12.8081,12.7939,12.7939,46100.0
2010-09-09 14:50:00,35.83,35.86,35.82,35.82,69500.0,12.7903,12.801,12.7867,12.7867,69500.0
2010-09-09 14:55:00,35.82,35.87,35.8,35.87,76200.0,12.7867,12.8046,12.7796,12.8046,76200.0
2010-09-09 15:00:00,35.87,35.9,35.84,35.9,77600.0,12.8046,12.8153,12.7939,12.8153,77600.0
2010-09-09 15:05:00,35.9,35.98,35.9,35.96,166300.0,12.8153,12.8438,12.8153,12.8367,166300.0
2010-09-09 15:10:00,35.96,35.96,35.9,35.9,82500.0,12.8367,12.8367,12.8153,12.8153,82500.0
2010-09-09 15:15:00,35.9,35.95,35.9,35.93,134600.0,12.8153,12.8331,12.8153,12.826,134600.0
2010-09-09 15:20:00,35.92,35.99,35.92,35.98,90800.0,12.8224,12.8474,12.8224,12.8438,90800.0
2010-09-09 15:25:00,35.99,36.02,35.97,36.01,156700.0,12.8474,12.8581,12.8403,12.8546,156700.0
2010-09-09 15:30:00,36.01,36.02,35.99,35.99,277600.0,12.8546,12.8581,12.8474,12.8474,277600.0
2010-09-09 15:35:00,35.99,36.04,35.98,36.01,162300.0,12.8474,12.8653,12.8438,12.8546,162300.0
2010-09-09 15:40:00,36.01,36.01,35.98,36.0,175100.0,12.8546,12.8546,12.8438,12.851,175100.0
2010-09-09 15:45:00,36.0,36.05,36.0,36.04,442200.0,12.851,12.8688,12.851,12.8653,442200.0
2010-09-09 15:50:00,36.05,36.05,35.96,35.98,270100.0,12.8688,12.8688,12.8367,12.8438,270100.0
2010-09-09 15:55:00,35.98,36.06,35.97,36.05,468400.0,12.8438,12.8724,12.8403,12.8688,468400.0
2010-09-10 09:30:00,36.2,36.2,36.01,36.07,532200.0,12.9224,12.9224,12.8546,12.876,532200.0
2010-09-10 09:35:00,36.08,36.25,36.07,36.14,206500.0,12.8795,12.9402,12.876,12.901,206500.0
2010-09-10 09:40:00,36.14,36.15,36.09,36.14,142500.0,12.901,12.9045,12.8831,12.901,142500.0
2010-09-10 09:45:00,36.14,36.25,36.13,36.25,119300.0,12.901,12.9402,12.8974,12.9402,119300.0
2010-09-10 09:50:00,36.25,36.29,36.21,36.22,270200.0,12.9402,12.9545,12.9259,12.9295,270200.0
2010-09-10 09:55:00,36.21,36.3,36.21,36.24,128300.0,12.9259,12.9581,12.9259,12.9367,128300.0
2010-09-10 10:00:00,36.24,36.24,36.15,36.19,81800.0,12.9367,12.9367,12.9045,12.9188,81800.0
2010-09-10 10:05:00,36.19,36.19,36.11,36.17,109700.0,12.9188,12.9188,12.8902,12.9117,109700.0
2010-09-10 10:10:00,36.17,36.2,36.15,36.2,63300.0,12.9117,12.9224,12.9045,12.9224,63300.0
2010-09-10 10:15:00,36.2,36.21,36.15,36.18,53000.0,12.9224,12.9259,12.9045,12.9152,53000.0
2010-09-10 10:20:00,36.18,36.21,36.17,36.19,76200.0,12.9152,12.9259,12.9117,12.9188,76200.0
2010-09-10 10:25:00,36.18,36.2,36.15,36.15,76200.0,12.9152,12.9224,12.9045,12.9045,76200.0
2010-09-10 10:30:00,36.16,36.2,36.16,36.2,108800.0,12.9081,12.9224,12.9081,12.9224,108800.0
2010-09-10 10:35:00,36.19,36.21,36.18,36.18,162300.0,12.9188,12.9259,12.9152,12.9152,162300.0
2010-09-10 10:40:00,36.19,36.19,36.15,36.16,145000.0,12.9188,12.9188,12.9045,12.9081,145000.0
2010-09-10 10:45:00,36.17,36.2,36.16,36.18,130400.0,12.9117,12.9224,12.9081,12.9152,130400.0
2010-09-10 10:50:00,36.19,36.24,36.16,36.16,179700.0,12.9188,12.9367,12.9081,12.9081,179700.0
2010-09-10 10:55:00,36.17,36.19,36.13,36.15,141700.0,12.9117,12.9188,12.8974,12.9045,141700.0
2010-09-10 11:00:00,36.13,36.17,36.13,36.14,178100.0,12.8974,12.9117,12.8974,12.901,178100.0
2010-09-10 11:05:00,36.15,36.15,36.05,36.09,198800.0,12.9045,12.9045,12.8688,12.8831,198800.0
2010-09-10 11:10:00,36.08,36.11,36.07,36.11,68300.0,12.8795,12.8902,12.876,12.8902,68300.0
2010-09-10 11:15:00,36.11,36.11,36.07,36.09,35000.0,12.8902,12.8902,12.876,12.8831,35000.0
2010-09-10 11:20:00,36.09,36.1,36.03,36.03,123600.0,12.8831,12.8867,12.8617,12.8617,123600.0
2010-09-10 11:25:00,36.04,36.07,36.04,36.06,130400.0,12.8653,12.876,12.8653,12.8724,130400.0
2010-09-10 11:30:00,36.06,36.09,36.06,36.08,37300.0,12.8724,12.8831,12.8724,12.8795,37300.0
2010-09-10 11:35:00,36.09,36.09,36.03,36.04,67200.0,12.8831,12.8831,12.8617,12.8653,67200.0
2010-09-10 11:40:00,36.04,36.05,36.02,36.03,75300.0,12.8653,12.8688,12.8581,12.8617,75300.0
2010-09-10 11:45:00,36.02,36.04,35.97,35.98,128900.0,12.8581,12.8653,12.8403,12.8438,128900.0
2010-09-10 11:50:00,35.98,35.98,35.9,35.95,173900.0,12.8438,12.8438,12.8153,12.8331,173900.0
2010-09-10 11:55:00,35.94,35.96,35.92,35.95,46600.0,12.8296,12.8367,12.8224,12.8331,46600.0
2010-09-10 12:00:00,35.95,36.0,35.93,35.98,97600.0,12.8331,12.851,12.826,12.8438,97600.0
2010-09-10 12:05:00,35.98,35.98,35.94,35.95,49200.0,12.8438,12.8438,12.8296,12.8331,49200.0
2010-09-10 12:10:00,35.96,36.01,35.96,35.99,77000.0,12.8367,12.8546,12.8367,12.8474,77000.0
2010-09-10 12:15:00,35.97,36.0,35.97,36.0,91400.0,12.8403,12.851,12.8403,12.851,91400.0
2010-09-10 12:20:00,36.0,36.05,36.0,36.03,165500.0,12.851,12.8688,12.851,12.8617,165500.0
2010-09-10 12:25:00,36.03,36.04,35.99,36.0,81500.0,12.8617,12.8653,12.8474,12.851,81500.0
2010-09-10 12:30:00,36.0,36.0,35.95,35.98,77100.0,12.851,12.851,12.8331,12.8438,77100.0
2010-09-10 12:35:00,35.97,36.0,35.97,35.98,221000.0,12.8403,12.851,12.8403,12.8438,221000.0
2010-09-10 12:40:00,35.98,36.04,35.97,36.04,52400.0,12.8438,12.8653,12.8403,12.8653,52400.0
2010-09-10 12:45:00,36.04,36.06,36.03,36.03,118500.0,12.8653,12.8724,12.8617,12.8617,118500.0
2010-09-10 12:50:00,36.03,36.06,36.01,36.06,111200.0,12.8617,12.8724,12.8546,12.8724,111200.0
2010-09-10 12:55:00,36.06,36.06,35.99,35.99,48600.0,12.8724,12.8724,12.8474,12.8474,48600.0
2010-09-10 13:00:00,35.99,36.0,35.93,35.94,70900.0,12.8474,12.851,12.826,12.8296,70900.0
2010-09-10 13:05:00,35.94,35.99,35.94,35.99,35600.0,12.8296,12.8474,12.8296,12.8474,35600.0
2010-09-10 13:10:00,35.99,36.0,35.96,35.96,89100.0,12.8474,12.851,12.8367,12.8367,89100.0
2010-09-10 13:15:00,35.96,35.97,35.94,35.97,67900.0,12.8367,12.8403,12.8296,12.8403,67900.0
2010-09-10 13:20:00,35.97,35.97,35.91,35.94,99100.0,12.8403,12.8403,12.8189,12.8296,99100.0
2010-09-10 13:25:00,35.93,35.99,35.93,35.99,72300.0,12.826,12.8474,12.826,12.8474,72300.0
2010-09-10 13:30:00,35.99,36.02,35.98,36.01,150100.0,12.8474,12.8581,12.8438,12.8546,150100.0
2010-09-10 13:35:00,36.01,36.03,36.0,36.02,88300.0,12.8546,12.8617,12.851,12.8581,88300.0
2010-09-10 13:40:00,36.02,36.02,35.98,35.98,87900.0,12.8581,12.8581,12.8438,12.8438,87900.0
2010-09-10 13:45:00,35.99,36.0,35.98,36.0,52200.0,12.8474,12.851,12.8438,12.851,52200.0
2010-09-10 13:50:00,36.0,36.01,35.99,36.01,28100.0,12.851,12.8546,12.8474,12.8546,28100.0
2010-09-10 13:55:00,36.01,36.03,35.97,36.03,65100.0,12.8546,12.8617,12.8403,12.8617,65100.0
2010-09-10 14:00:00,36.02,36.04,35.98,36.02,87100.0,12.8581,12.8653,12.8438,12.8581,87100.0
2010-09-10 14:05:00,36.01,36.02,35.98,35.99,59700.0,12.8546,12.8581,12.8438,12.8474,59700.0
2010-09-10 14:10:00,36.0,36.04,35.99,36.04,77600.0,12.851,12.8653,12.8474,12.8653,77600.0
2010-09-10 14:15:00,36.03,36.04,36.03,36.04,25000.0,12.8617,12.8653,12.8617,12.8653,25000.0
2010-09-10 14:20:00,36.03,36.04,36.01,36.03,111700.0,12.8617,12.8653,12.8546,12.8617,111700.0
2010-09-10 14:25:00,36.03,36.08,36.02,36.06,68300.0,12.8617,12.8795,12.8581,12.8724,68300.0
2010-09-10 14:30:00,36.06,36.08,36.06,36.07,69000.0,12.8724,12.8795,12.8724,12.876,69000.0
2010-09-10 14:35:00,36.07,36.09,36.05,36.06,62900.0,12.876,12.8831,12.8688,12.8724,62900.0
2010-09-10 14:40:00,36.06,36.06,36.01,36.03,89200.0,12.8724,12.8724,12.8546,12.8617,89200.0
2010-09-10 14:45:00,36.02,36.02,35.98,35.98,74200.0,12.8581,12.8581,12.8438,12.8438,74200.0
2010-09-10 14:50:00,35.97,36.01,35.97,36.01,102600.0,12.8403,12.8546,12.8403,12.8546,102600.0
2010-09-10 14:55:00,36.01,36.01,35.99,35.99,51500.0,12.8546,12.8546,12.8474,12.8474,51500.0
2010-09-10 15:00:00,35.99,36.0,35.95,35.95,52100.0,12.8474,12.851,12.8331,12.8331,52100.0
2010-09-10 15:05:00,35.95,35.96,35.9,35.93,178100.0,12.8331,12.8367,12.8153,12.826,178100.0
2010-09-10 15:10:00,35.93,35.94,35.89,35.9,71100.0,12.826,12.8296,12.8117,12.8153,71100.0
2010-09-10 15:15:00,35.89,35.93,35.87,35.87,109500.0,12.8117,12.826,12.8046,12.8046,109500.0
2010-09-10 15:20:00,35.87,35.9,35.86,35.9,136600.0,12.8046,12.8153,12.801,12.8153,136600.0
2010-09-10 15:25:00,35.89,35.9,35.87,35.87,96000.0,12.8117,12.8153,12.8046,12.8046,96000.0
2010-09-10 15:30:00,35.88,35.88,35.85,35.86,115300.0,12.8081,12.8081,12.7974,12.801,115300.0
2010-09-10 15:35:00,35.87,35.87,35.73,35.8,502400.0,12.8046,12.8046,12.7546,12.7796,502400.0
2010-09-10 15:40:00,35.8,35.82,35.78,35.79,132400.0,12.7796,12.7867,12.7724,12.776,132400.0
2010-09-10 15:45:00,35.8,35.85,35.8,35.85,157400.0,12.7796,12.7974,12.7796,12.7974,157400.0
2010-09-10 15:50:00,35.85,35.85,35.79,35.84,238600.0,12.7974,12.7974,12.776,12.7939,238600.0
2010-09-10 15:55:00,35.84,35.84,35.75,35.83,381600.0,12.7939,12.7939,12.7617,12.7903,381600.0
2010-09-13 09:30:00,36.38,36.5,36.28,36.45,375100.0,12.9866,13.0295,12.9509,13.0116,375100.0
2010-09-13 09:35:00,36.45,36.52,36.4,36.51,535800.0,13.0116,13.0366,12.9938,13.033,535800.0
2010-09-13 09:40:00,36.51,36.56,36.42,36.45,174200.0,13.033,13.0509,13.0009,13.0116,174200.0
2010-09-13 09:45:00,36.45,36.48,36.38,36.4,174100.0,13.0116,13.0223,12.9866,12.9938,174100.0
2010-09-13 09:50:00,36.4,36.47,36.36,36.47,152100.0,12.9938,13.0188,12.9795,13.0188,152100.0
2010-09-13 09:55:00,36.47,36.47,36.35,36.37,161600.0,13.0188,13.0188,12.9759,12.9831,161600.0
2010-09-13 10:00:00,36.36,36.45,36.34,36.44,105100.0,12.9795,13.0116,12.9724,13.008,105100.0
2010-09-13 10:05:00,36.45,36.52,36.45,36.5,115700.0,13.0116,13.0366,13.0116,13.0295,115700.0
2010-09-13 10:10:00,36.49,36.55,36.49,36.55,111200.0,13.0259,13.0473,13.0259,13.0473,111200.0
2010-09-13 10:15:00,36.54,36.56,36.52,36.56,145400.0,13.0437,13.0509,13.0366,13.0509,145400.0
2010-09-13 10:20:00,36.56,36.63,36.55,36.62,319900.0,13.0509,13.0759,13.0473,13.0723,319900.0
2010-09-13 10:25:00,36.62,36.7,36.61,36.67,205700.0,13.0723,13.1009,13.0687,13.0902,205700.0
2010-09-13 10:30:00,36.68,36.8,36.68,36.78,293500.0,13.0937,13.1366,13.0937,13.1294,293500.0
2010-09-13 10:35:00,36.78,36.81,36.67,36.7,241700.0,13.1294,13.1401,13.0902,13.1009,241700.0
2010-09-13 10:40:00,36.69,36.81,36.69,36.8,227300.0,13.0973,13.1401,13.0973,13.1366,227300.0
2010-09-13 10:45:00,36.79,36.9,36.78,36.89,383400.0,13.133,13.1723,13.1294,13.1687,383400.0
2010-09-13 10:50:00,36.9,36.93,36.79,36.85,379300.0,13.1723,13.183,13.133,13.1544,379300.0
2010-09-13 10:55:00,36.86,36.91,36.82,36.91,247100.0,13.158,13.1758,13.1437,13.1758,247100.0
2010-09-13 11:00:00,36.91,36.93,36.88,36.92,217300.0,13.1758,13.183,13.1651,13.1794,217300.0
2010-09-13 11:05:00,36.92,36.93,36.87,36.88,149900.0,13.1794,13.183,13.1615,13.1651,149900.0
2010-09-13 11:10:00,36.87,36.9,36.84,36.9,186000.0,13.1615,13.1723,13.1508,13.1723,186000.0
2010-09-13 11:15:00,36.89,36.93,36.89,36.92,402000.0,13.1687,13.183,13.1687,13.1794,402000.0
2010-09-13 11:20:00,36.92,36.95,36.89,36.89,271700.0,13.1794,13.1901,13.1687,13.1687,271700.0
2010-09-13 11:25:00,36.9,36.94,36.87,36.87,310800.0,13.1723,13.1865,13.1615,13.1615,310800.0
2010-09-13 11:30:00,36.87,36.88,36.8,36.81,116000.0,13.1615,13.1651,13.1366,13.1401,116000.0
2010-09-13 11:35:00,36.8,36.81,36.75,36.76,178000.0,13.1366,13.1401,13.1187,13.1223,178000.0
2010-09-13 11:40:00,36.76,36.77,36.69,36.72,206300.0,13.1223,13.1259,13.0973,13.108,206300.0
2010-09-13 11:45:00,36.72,36.82,36.71,36.8,160700.0,13.108,13.1437,13.1044,13.1366,160700.0
2010-09-13 11:50:00,36.79,36.85,36.79,36.85,141400.0,13.133,13.1544,13.133,13.1544,141400.0
2010-09-13 11:55:00,36.85,36.9,36.85,36.9,142100.0,13.1544,13.1723,13.1544,13.1723,142100.0
2010-09-13 12:00:00,36.9,36.9,36.85,36.88,139800.0,13.1723,13.1723,13.1544,13.1651,139800.0
2010-09-13 12:05:00,36.88,36.88,36.84,36.86,169900.0,13.1651,13.1651,13.1508,13.158,169900.0
2010-09-13 12:10:00,36.86,36.87,36.79,36.79,148500.0,13.158,13.1615,13.133,13.133,148500.0
2010-09-13 12:15:00,36.79,36.84,36.74,36.84,126200.0,13.133,13.1508,13.1151,13.1508,126200.0
2010-09-13 12:20:00,36.85,36.88,36.75,36.79,193700.0,13.1544,13.1651,13.1187,13.133,193700.0
2010-09-13 12:25:00,36.79,36.83,36.79,36.81,59100.0,13.133,13.1473,13.133,13.1401,59100.0
2010-09-13 12:30:00,36.82,36.85,36.8,36.8,97700.0,13.1437,13.1544,13.1366,13.1366,97700.0
2010-09-13 12:35:00,36.81,36.82,36.8,36.81,67600.0,13.1401,13.1437,13.1366,13.1401,67600.0
2010-09-13 12:40:00,36.81,36.89,36.81,36.88,82100.0,13.1401,13.1687,13.1401,13.1651,82100.0
2010-09-13 12:45:00,36.89,36.89,36.83,36.86,85200.0,13.1687,13.1687,13.1473,13.158,85200.0
2010-09-13 12:50:00,36.86,36.86,36.81,36.83,87500.0,13.158,13.158,13.1401,13.1473,87500.0
2010-09-13 12:55:00,36.83,36.86,36.82,36.84,84600.0,13.1473,13.158,13.1437,13.1508,84600.0
2010-09-13 13:00:00,36.84,36.87,36.83,36.84,102800.0,13.1508,13.1615,13.1473,13.1508,102800.0
2010-09-13 13:05:00,36.84,36.84,36.81,36.82,70800.0,13.1508,13.1508,13.1401,13.1437,70800.0
2010-09-13 13:10:00,36.82,36.83,36.79,36.8,110300.0,13.1437,13.1473,13.133,13.1366,110300.0
2010-09-13 13:15:00,36.8,36.8,36.72,36.76,146400.0,13.1366,13.1366,13.108,13.1223,146400.0
2010-09-13 13:20:00,36.76,36.8,36.76,36.8,66900.0,13.1223,13.1366,13.1223,13.1366,66900.0
2010-09-13 13:25:00,36.8,36.8,36.76,36.78,115200.0,13.1366,13.1366,13.1223,13.1294,115200.0
2010-09-13 13:30:00,36.78,36.83,36.78,36.82,85200.0,13.1294,13.1473,13.1294,13.1437,85200.0
2010-09-13 13:35:00,36.81,36.82,36.75,36.75,51800.0,13.1401,13.1437,13.1187,13.1187,51800.0
2010-09-13 13:40:00,36.75,36.8,36.73,36.77,118200.0,13.1187,13.1366,13.1116,13.1259,118200.0
2010-09-13 13:45:00,36.78,36.86,36.78,36.82,91400.0,13.1294,13.158,13.1294,13.1437,91400.0
2010-09-13 13:50:00,36.83,36.83,36.77,36.79,97700.0,13.1473,13.1473,13.1259,13.133,97700.0
2010-09-13 13:55:00,36.79,36.8,36.75,36.75,47100.0,13.133,13.1366,13.1187,13.1187,47100.0
2010-09-13 14:00:00,36.75,36.77,36.7,36.73,103400.0,13.1187,13.1259,13.1009,13.1116,103400.0
2010-09-13 14:05:00,36.73,36.73,36.66,36.66,143500.0,13.1116,13.1116,13.0866,13.0866,143500.0
2010-09-13 14:10:00,36.66,36.66,36.63,36.64,125500.0,13.0866,13.0866,13.0759,13.0794,125500.0
2010-09-13 14:15:00,36.65,36.65,36.63,36.65,90400.0,13.083,13.083,13.0759,13.083,90400.0
2010-09-13 14:20:00,36.65,36.69,36.64,36.65,109600.0,13.083,13.0973,13.0794,13.083,109600.0
2010-09-13 14:25:00,36.65,36.69,36.63,36.68,114500.0,13.083,13.0973,13.0759,13.0937,114500.0
2010-09-13 14:30:00,36.68,36.68,36.66,36.67,65900.0,13.0937,13.0937,13.0866,13.0902,65900.0
2010-09-13 14:35:00,36.67,36.68,36.66,36.67,57100.0,13.0902,13.0937,13.0866,13.0902,57100.0
2010-09-13 14:40:00,36.68,36.7,36.67,36.7,84300.0,13.0937,13.1009,13.0902,13.1009,84300.0
2010-09-13 14:45:00,36.7,36.75,36.69,36.71,182300.0,13.1009,13.1187,13.0973,13.1044,182300.0
2010-09-13 14:50:00,36.71,36.75,36.69,36.75,88900.0,13.1044,13.1187,13.0973,13.1187,88900.0
2010-09-13 14:55:00,36.74,36.76,36.7,36.72,139400.0,13.1151,13.1223,13.1009,13.108,139400.0
2010-09-13 15:00:00,36.72,36.73,36.67,36.67,179600.0,13.108,13.1116,13.0902,13.0902,179600.0
2010-09-13 15:05:00,36.66,36.68,36.63,36.65,280400.0,13.0866,13.0937,13.0759,13.083,280400.0
2010-09-13 15:10:00,36.64,36.7,36.6,36.62,303000.0,13.0794,13.1009,13.0652,13.0723,303000.0
2010-09-13 15:15:00,36.62,36.67,36.62,36.63,284500.0,13.0723,13.0902,13.0723,13.0759,284500.0
2010-09-13 15:20:00,36.64,36.64,36.55,36.57,387900.0,13.0794,13.0794,13.0473,13.0545,387900.0
2010-09-13 15:25:00,36.58,36.58,36.53,36.55,263200.0,13.058,13.058,13.0402,13.0473,263200.0
2010-09-13 15:30:00,36.55,36.56,36.5,36.53,439600.0,13.0473,13.0509,13.0295,13.0402,439600.0
2010-09-13 15:35:00,36.53,36.54,36.51,36.52,276200.0,13.0402,13.0437,13.033,13.0366,276200.0
2010-09-13 15:40:00,36.52,36.54,36.5,36.51,335200.0,13.0366,13.0437,13.0295,13.033,335200.0
2010-09-13 15:45:00,36.51,36.51,36.43,36.48,621600.0,13.033,13.033,13.0045,13.0223,621600.0
2010-09-13 15:50:00,36.48,36.5,36.46,36.5,470200.0,13.0223,13.0295,13.0152,13.0295,470200.0
2010-09-13 15:55:00,36.5,36.5,36.4,36.44,635100.0,13.0295,13.0295,12.9938,13.008,635100.0
2010-09-14 09:30:00,36.78,36.8,36.37,36.38,411300.0,13.1294,13.1366,12.9831,12.9866,411300.0
2010-09-14 09:35:00,36.38,36.4,36.15,36.18,384200.0,12.9866,12.9938,12.9045,12.9152,384200.0
2010-09-14 09:40:00,36.19,36.19,35.98,35.99,246000.0,12.9188,12.9188,12.8438,12.8474,246000.0
2010-09-14 09:45:00,35.99,36.01,35.84,35.85,498000.0,12.8474,12.8546,12.7939,12.7974,498000.0
2010-09-14 09:50:00,35.85,35.88,35.74,35.75,477400.0,12.7974,12.8081,12.7582,12.7617,477400.0
2010-09-14 09:55:00,35.75,35.87,35.68,35.86,603700.0,12.7617,12.8046,12.7368,12.801,603700.0
2010-09-14 10:00:00,35.87,35.92,35.73,35.76,461500.0,12.8046,12.8224,12.7546,12.7653,461500.0
2010-09-14 10:05:00,35.77,35.77,35.64,35.66,309200.0,12.7689,12.7689,12.7225,12.7296,309200.0
2010-09-14 10:10:00,35.65,35.79,35.65,35.77,204200.0,12.726,12.776,12.726,12.7689,204200.0
2010-09-14 10:15:00,35.77,35.96,35.77,35.95,164400.0,12.7689,12.8367,12.7689,12.8331,164400.0
2010-09-14 10:20:00,35.95,36.03,35.86,35.95,436400.0,12.8331,12.8617,12.801,12.8331,436400.0
2010-09-14 10:25:00,35.95,36.03,35.91,36.01,189400.0,12.8331,12.8617,12.8189,12.8546,189400.0
2010-09-14 10:30:00,36.01,36.06,35.95,35.99,250400.0,12.8546,12.8724,12.8331,12.8474,250400.0
2010-09-14 10:35:00,35.99,36.02,35.91,35.92,308900.0,12.8474,12.8581,12.8189,12.8224,308900.0
2010-09-14 10:40:00,35.93,35.94,35.85,35.88,165600.0,12.826,12.8296,12.7974,12.8081,165600.0
2010-09-14 10:45:00,35.89,36.0,35.88,35.96,137700.0,12.8117,12.851,12.8081,12.8367,137700.0
2010-09-14 10:50:00,35.95,35.97,35.87,35.9,273600.0,12.8331,12.8403,12.8046,12.8153,273600.0
2010-09-14 10:55:00,35.9,35.98,35.88,35.96,284500.0,12.8153,12.8438,12.8081,12.8367,284500.0
2010-09-14 11:00:00,35.95,35.99,35.93,35.98,211500.0,12.8331,12.8474,12.826,12.8438,211500.0
2010-09-14 11:05:00,35.98,36.16,35.96,36.15,243900.0,12.8438,12.9081,12.8367,12.9045,243900.0
2010-09-14 11:10:00,36.16,36.25,36.13,36.24,186000.0,12.9081,12.9402,12.8974,12.9367,186000.0
2010-09-14 11:15:00,36.24,36.35,36.19,36.27,399600.0,12.9367,12.9759,12.9188,12.9474,399600.0
2010-09-14 11:20:00,36.28,36.29,36.21,36.22,270500.0,12.9509,12.9545,12.9259,12.9295,270500.0
2010-09-14 11:25:00,36.24,36.25,36.18,36.25,147800.0,12.9367,12.9402,12.9152,12.9402,147800.0
2010-09-14 11:30:00,36.26,36.31,36.2,36.21,141900.0,12.9438,12.9616,12.9224,12.9259,141900.0
2010-09-14 11:35:00,36.21,36.21,36.1,36.15,129100.0,12.9259,12.9259,12.8867,12.9045,129100.0
2010-09-14 11:40:00,36.14,36.17,36.13,36.16,56800.0,12.901,12.9117,12.8974,12.9081,56800.0
2010-09-14 11:45:00,36.16,36.16,36.07,36.07,72200.0,12.9081,12.9081,12.876,12.876,72200.0
2010-09-14 11:50:00,36.07,36.15,36.07,36.1,86300.0,12.876,12.9045,12.876,12.8867,86300.0
2010-09-14 11:55:00,36.11,36.17,36.07,36.17,70500.0,12.8902,12.9117,12.876,12.9117,70500.0
2010-09-14 12:00:00,36.16,36.19,36.14,36.14,102000.0,12.9081,12.9188,12.901,12.901,102000.0
2010-09-14 12:05:00,36.14,36.15,36.1,36.1,65100.0,12.901,12.9045,12.8867,12.8867,65100.0
2010-09-14 12:10:00,36.09,36.09,36.04,36.04,65600.0,12.8831,12.8831,12.8653,12.8653,65600.0
2010-09-14 12:15:00,36.03,36.03,35.96,36.0,118600.0,12.8617,12.8617,12.8367,12.851,118600.0
2010-09-14 12:20:00,36.0,36.08,35.98,36.08,87800.0,12.851,12.8795,12.8438,12.8795,87800.0
2010-09-14 12:25:00,36.08,36.11,36.01,36.02,133100.0,12.8795,12.8902,12.8546,12.8581,133100.0
2010-09-14 12:30:00,36.03,36.03,35.97,35.98,100400.0,12.8617,12.8617,12.8403,12.8438,100400.0
2010-09-14 12:35:00,35.97,35.99,35.96,35.98,65700.0,12.8403,12.8474,12.8367,12.8438,65700.0
2010-09-14 12:40:00,35.98,36.07,35.97,36.05,66200.0,12.8438,12.876,12.8403,12.8688,66200.0
2010-09-14 12:45:00,36.04,36.05,36.0,36.0,64500.0,12.8653,12.8688,12.851,12.851,64500.0
2010-09-14 12:50:00,36.0,36.03,35.96,36.0,97400.0,12.851,12.8617,12.8367,12.851,97400.0
2010-09-14 12:55:00,36.0,36.01,35.95,35.96,86700.0,12.851,12.8546,12.8331,12.8367,86700.0
2010-09-14 13:00:00,35.96,36.02,35.95,36.01,58100.0,12.8367,12.8581,12.8331,12.8546,58100.0
2010-09-14 13:05:00,36.01,36.03,35.96,36.0,66500.0,12.8546,12.8617,12.8367,12.851,66500.0
2010-09-14 13:10:00,36.01,36.02,35.94,35.94,25000.0,12.8546,12.8581,12.8296,12.8296,25000.0
2010-09-14 13:15:00,35.94,35.95,35.9,35.92,99000.0,12.8296,12.8331,12.8153,12.8224,99000.0
2010-09-14 13:20:00,35.93,35.93,35.87,35.92,68800.0,12.826,12.826,12.8046,12.8224,68800.0
2010-09-14 13:25:00,35.92,35.92,35.86,35.88,56900.0,12.8224,12.8224,12.801,12.8081,56900.0
2010-09-14 13:30:00,35.88,35.91,35.88,35.9,33000.0,12.8081,12.8189,12.8081,12.8153,33000.0
2010-09-14 13:35:00,35.91,35.94,35.89,35.91,81200.0,12.8189,12.8296,12.8117,12.8189,81200.0
2010-09-14 13:40:00,35.91,35.92,35.88,35.89,65800.0,12.8189,12.8224,12.8081,12.8117,65800.0
2010-09-14 13:45:00,35.9,35.9,35.81,35.82,104000.0,12.8153,12.8153,12.7832,12.7867,104000.0
2010-09-14 13:50:00,35.82,35.89,35.8,35.85,101800.0,12.7867,12.8117,12.7796,12.7974,101800.0
2010-09-14 13:55:00,35.85,35.9,35.8,35.89,230700.0,12.7974,12.8153,12.7796,12.8117,230700.0
2010-09-14 14:00:00,35.89,35.91,35.84,35.91,220600.0,12.8117,12.8189,12.7939,12.8189,220600.0
2010-09-14 14:05:00,35.91,35.94,35.87,35.88,239600.0,12.8189,12.8296,12.8046,12.8081,239600.0
2010-09-14 14:10:00,35.89,35.95,35.88,35.9,219800.0,12.8117,12.8331,12.8081,12.8153,219800.0
2010-09-14 14:15:00,35.9,35.97,35.88,35.97,129100.0,12.8153,12.8403,12.8081,12.8403,129100.0
2010-09-14 14:20:00,35.97,35.97,35.91,35.91,130200.0,12.8403,12.8403,12.8189,12.8189,130200.0
2010-09-14 14:25:00,35.9,35.9,35.8,35.82,135600.0,12.8153,12.8153,12.7796,12.7867,135600.0
2010-09-14 14:30:00,35.83,35.84,35.72,35.73,100300.0,12.7903,12.7939,12.751,12.7546,100300.0
2010-09-14 14:35:00,35.73,35.78,35.72,35.77,164400.0,12.7546,12.7724,12.751,12.7689,164400.0
2010-09-14 14:40:00,35.77,35.82,35.75,35.76,93600.0,12.7689,12.7867,12.7617,12.7653,93600.0
2010-09-14 14:45:00,35.76,35.78,35.68,35.69,111000.0,12.7653,12.7724,12.7368,12.7403,111000.0
2010-09-14 14:50:00,35.69,35.71,35.55,35.67,278900.0,12.7403,12.7475,12.6903,12.7332,278900.0
2010-09-14 14:55:00,35.68,35.69,35.51,35.53,233800.0,12.7368,12.7403,12.6761,12.6832,233800.0
2010-09-14 15:00:00,35.53,35.57,35.51,35.55,258600.0,12.6832,12.6975,12.6761,12.6903,258600.0
2010-09-14 15:05:00,35.55,35.6,35.52,35.56,202700.0,12.6903,12.7082,12.6796,12.6939,202700.0
2010-09-14 15:10:00,35.56,35.59,35.4,35.41,268500.0,12.6939,12.7046,12.6368,12.6404,268500.0
2010-09-14 15:15:00,35.41,35.43,35.24,35.3,444900.0,12.6404,12.6475,12.5797,12.6011,444900.0
2010-09-14 15:20:00,35.29,35.48,35.28,35.47,448300.0,12.5975,12.6654,12.594,12.6618,448300.0
2010-09-14 15:25:00,35.46,35.54,35.38,35.4,343900.0,12.6582,12.6868,12.6297,12.6368,343900.0
2010-09-14 15:30:00,35.39,35.46,35.36,35.4,330500.0,12.6332,12.6582,12.6225,12.6368,330500.0
2010-09-14 15:35:00,35.4,35.49,35.38,35.44,336000.0,12.6368,12.6689,12.6297,12.6511,336000.0
2010-09-14 15:40:00,35.44,35.45,35.35,35.38,345800.0,12.6511,12.6546,12.619,12.6297,345800.0
2010-09-14 15:45:00,35.39,35.4,35.3,35.35,538200.0,12.6332,12.6368,12.6011,12.619,538200.0
2010-09-14 15:50:00,35.34,35.36,35.22,35.25,550100.0,12.6154,12.6225,12.5725,12.5833,550100.0
2010-09-14 15:55:00,35.24,35.27,35.21,35.25,957700.0,12.5797,12.5904,12.569,12.5833,957700.0
2010-09-15 09:30:00,34.2,34.32,34.02,34.17,991900.0,12.2084,12.2513,12.1442,12.1977,991900.0
2010-09-15 09:35:00,34.17,34.76,34.15,34.75,861300.0,12.1977,12.4083,12.1906,12.4048,861300.0
2010-09-15 09:40:00,34.75,34.88,34.62,34.76,754500.0,12.4048,12.4512,12.3584,12.4083,754500.0
2010-09-15 09:45:00,34.76,34.95,34.68,34.95,525000.0,12.4083,12.4762,12.3798,12.4762,525000.0
2010-09-15 09:50:00,34.95,34.95,34.76,34.84,401900.0,12.4762,12.4762,12.4083,12.4369,401900.0
2010-09-15 09:55:00,34.82,34.88,34.73,34.86,260900.0,12.4298,12.4512,12.3976,12.444,260900.0
2010-09-15 10:00:00,34.87,34.98,34.86,34.93,279100.0,12.4476,12.4869,12.444,12.469,279100.0
2010-09-15 10:05:00,34.92,35.0,34.88,34.9,419300.0,12.4655,12.494,12.4512,12.4583,419300.0
2010-09-15 10:10:00,34.9,34.92,34.8,34.85,245000.0,12.4583,12.4655,12.4226,12.4405,245000.0
2010-09-15 10:15:00,34.84,34.96,34.83,34.89,306700.0,12.4369,12.4797,12.4333,12.4547,306700.0
2010-09-15 10:20:00,34.91,34.92,34.85,34.88,236800.0,12.4619,12.4655,12.4405,12.4512,236800.0
2010-09-15 10:25:00,34.87,34.88,34.72,34.75,220600.0,12.4476,12.4512,12.3941,12.4048,220600.0
2010-09-15 10:30:00,34.75,34.91,34.74,34.91,499300.0,12.4048,12.4619,12.4012,12.4619,499300.0
2010-09-15 10:35:00,34.91,34.98,34.87,34.96,417900.0,12.4619,12.4869,12.4476,12.4797,417900.0
2010-09-15 10:40:00,34.97,35.03,34.9,34.98,353300.0,12.4833,12.5047,12.4583,12.4869,353300.0
2010-09-15 10:45:00,34.98,35.04,34.93,35.0,259000.0,12.4869,12.5083,12.469,12.494,259000.0
2010-09-15 10:50:00,35.0,35.03,34.93,35.01,267100.0,12.494,12.5047,12.469,12.4976,267100.0
2010-09-15 10:55:00,35.02,35.08,34.99,35.07,165700.0,12.5011,12.5226,12.4904,12.519,165700.0
2010-09-15 11:00:00,35.08,35.1,35.02,35.04,215900.0,12.5226,12.5297,12.5011,12.5083,215900.0
2010-09-15 11:05:00,35.04,35.1,34.99,35.01,191200.0,12.5083,12.5297,12.4904,12.4976,191200.0
2010-09-15 11:10:00,35.01,35.04,35.0,35.02,251000.0,12.4976,12.5083,12.494,12.5011,251000.0
2010-09-15 11:15:00,35.02,35.05,34.96,35.0,167100.0,12.5011,12.5119,12.4797,12.494,167100.0
2010-09-15 11:20:00,35.01,35.03,34.98,35.0,211400.0,12.4976,12.5047,12.4869,12.494,211400.0
2010-09-15 11:25:00,35.0,35.09,34.91,35.01,493400.0,12.494,12.5261,12.4619,12.4976,493400.0
2010-09-15 11:30:00,35.01,35.03,34.94,35.02,256100.0,12.4976,12.5047,12.4726,12.5011,256100.0
2010-09-15 11:35:00,35.02,35.1,35.01,35.04,103600.0,12.5011,12.5297,12.4976,12.5083,103600.0
2010-09-15 11:40:00,35.04,35.11,35.04,35.08,80700.0,12.5083,12.5333,12.5083,12.5226,80700.0
2010-09-15 11:45:00,35.08,35.17,35.08,35.11,157300.0,12.5226,12.5547,12.5226,12.5333,157300.0
2010-09-15 11:50:00,35.11,35.12,35.04,35.09,121500.0,12.5333,12.5368,12.5083,12.5261,121500.0
2010-09-15 11:55:00,35.09,35.15,35.09,35.12,140500.0,12.5261,12.5476,12.5261,12.5368,140500.0
2010-09-15 12:00:00,35.11,35.15,35.09,35.09,108300.0,12.5333,12.5476,12.5261,12.5261,108300.0
2010-09-15 12:05:00,35.1,35.15,35.09,35.13,83800.0,12.5297,12.5476,12.5261,12.5404,83800.0
2010-09-15 12:10:00,35.13,35.16,35.12,35.12,87900.0,12.5404,12.5511,12.5368,12.5368,87900.0
2010-09-15 12:15:00,35.12,35.13,35.07,35.08,110800.0,12.5368,12.5404,12.519,12.5226,110800.0
2010-09-15 12:20:00,35.08,35.11,35.07,35.08,102000.0,12.5226,12.5333,12.519,12.5226,102000.0
2010-09-15 12:25:00,35.09,35.09,35.04,35.04,65600.0,12.5261,12.5261,12.5083,12.5083,65600.0
2010-09-15 12:30:00,35.04,35.07,35.0,35.02,73800.0,12.5083,12.519,12.494,12.5011,73800.0
2010-09-15 12:35:00,35.03,35.04,34.98,35.01,219100.0,12.5047,12.5083,12.4869,12.4976,219100.0
2010-09-15 12:40:00,35.0,35.04,34.95,34.95,130100.0,12.494,12.5083,12.4762,12.4762,130100.0
2010-09-15 12:45:00,34.95,34.98,34.95,34.96,62900.0,12.4762,12.4869,12.4762,12.4797,62900.0
2010-09-15 12:50:00,34.96,34.98,34.94,34.97,96600.0,12.4797,12.4869,12.4726,12.4833,96600.0
2010-09-15 12:55:00,34.96,34.97,34.92,34.93,128200.0,12.4797,12.4833,12.4655,12.469,128200.0
2010-09-15 13:00:00,34.94,34.95,34.91,34.94,69200.0,12.4726,12.4762,12.4619,12.4726,69200.0
2010-09-15 13:05:00,34.94,34.99,34.93,34.97,171000.0,12.4726,12.4904,12.469,12.4833,171000.0
2010-09-15 13:10:00,34.96,34.96,34.9,34.91,125200.0,12.4797,12.4797,12.4583,12.4619,125200.0
2010-09-15 13:15:00,34.91,34.99,34.91,34.98,82700.0,12.4619,12.4904,12.4619,12.4869,82700.0
2010-09-15 13:20:00,34.98,35.03,34.95,34.96,177200.0,12.4869,12.5047,12.4762,12.4797,177200.0
2010-09-15 13:25:00,34.96,34.96,34.9,34.91,141200.0,12.4797,12.4797,12.4583,12.4619,141200.0
2010-09-15 13:30:00,34.91,34.94,34.89,34.94,143700.0,12.4619,12.4726,12.4547,12.4726,143700.0
2010-09-15 13:35:00,34.94,34.96,34.89,34.91,108700.0,12.4726,12.4797,12.4547,12.4619,108700.0
2010-09-15 13:40:00,34.91,34.92,34.89,34.9,165600.0,12.4619,12.4655,12.4547,12.4583,165600.0
2010-09-15 13:45:00,34.91,34.93,34.89,34.9,126800.0,12.4619,12.469,12.4547,12.4583,126800.0
2010-09-15 13:50:00,34.9,34.93,34.89,34.9,162600.0,12.4583,12.469,12.4547,12.4583,162600.0
2010-09-15 13:55:00,34.9,34.93,34.87,34.9,150800.0,12.4583,12.469,12.4476,12.4583,150800.0
2010-09-15 14:00:00,34.91,34.93,34.89,34.9,134300.0,12.4619,12.469,12.4547,12.4583,134300.0
2010-09-15 14:05:00,34.9,34.95,34.89,34.95,105300.0,12.4583,12.4762,12.4547,12.4762,105300.0
2010-09-15 14:10:00,34.95,35.02,34.95,34.96,258600.0,12.4762,12.5011,12.4762,12.4797,258600.0
2010-09-15 14:15:00,34.96,34.97,34.85,34.85,163700.0,12.4797,12.4833,12.4405,12.4405,163700.0
2010-09-15 14:20:00,34.85,34.88,34.82,34.84,162900.0,12.4405,12.4512,12.4298,12.4369,162900.0
2010-09-15 14:25:00,34.83,34.84,34.78,34.8,134700.0,12.4333,12.4369,12.4155,12.4226,134700.0
2010-09-15 14:30:00,34.79,34.83,34.77,34.78,132600.0,12.419,12.4333,12.4119,12.4155,132600.0
2010-09-15 14:35:00,34.78,34.85,34.77,34.84,140500.0,12.4155,12.4405,12.4119,12.4369,140500.0
2010-09-15 14:40:00,34.83,34.85,34.79,34.85,90300.0,12.4333,12.4405,12.419,12.4405,90300.0
2010-09-15 14:45:00,34.84,34.86,34.79,34.81,133300.0,12.4369,12.444,12.419,12.4262,133300.0
2010-09-15 14:50:00,34.81,34.81,34.72,34.76,194900.0,12.4262,12.4262,12.3941,12.4083,194900.0
2010-09-15 14:55:00,34.76,34.77,34.75,34.77,75000.0,12.4083,12.4119,12.4048,12.4119,75000.0
2010-09-15 15:00:00,34.76,34.83,34.76,34.79,106900.0,12.4083,12.4333,12.4083,12.419,106900.0
2010-09-15 15:05:00,34.81,34.83,34.77,34.83,111200.0,12.4262,12.4333,12.4119,12.4333,111200.0
2010-09-15 15:10:00,34.82,34.91,34.82,34.83,174200.0,12.4298,12.4619,12.4298,12.4333,174200.0
2010-09-15 15:15:00,34.83,34.84,34.79,34.81,104000.0,12.4333,12.4369,12.419,12.4262,104000.0
2010-09-15 15:20:00,34.81,34.9,34.8,34.9,190400.0,12.4262,12.4583,12.4226,12.4583,190400.0
2010-09-15 15:25:00,34.91,34.99,34.9,34.92,116900.0,12.4619,12.4904,12.4583,12.4655,116900.0
2010-09-15 15:30:00,34.92,34.96,34.9,34.91,95100.0,12.4655,12.4797,12.4583,12.4619,95100.0
2010-09-15 15:35:00,34.91,35.01,34.9,35.0,257800.0,12.4619,12.4976,12.4583,12.494,257800.0
2010-09-15 15:40:00,35.01,35.02,34.98,35.01,414000.0,12.4976,12.5011,12.4869,12.4976,414000.0
2010-09-15 15:45:00,35.01,35.07,35.01,35.02,329500.0,12.4976,12.519,12.4976,12.5011,329500.0
2010-09-15 15:50:00,35.02,35.04,35.0,35.04,180500.0,12.5011,12.5083,12.494,12.5083,180500.0
2010-09-15 15:55:00,35.03,35.04,35.0,35.02,309800.0,12.5047,12.5083,12.494,12.5011,309800.0
2010-09-16 09:30:00,34.78,34.86,34.76,34.82,195100.0,12.4155,12.444,12.4083,12.4298,195100.0
2010-09-16 09:35:00,34.82,34.96,34.8,34.93,278100.0,12.4298,12.4797,12.4226,12.469,278100.0
2010-09-16 09:40:00,34.92,34.93,34.76,34.77,261700.0,12.4655,12.469,12.4083,12.4119,261700.0
2010-09-16 09:45:00,34.76,34.84,34.64,34.8,187300.0,12.4083,12.4369,12.3655,12.4226,187300.0
2010-09-16 09:50:00,34.8,34.91,34.8,34.85,130600.0,12.4226,12.4619,12.4226,12.4405,130600.0
2010-09-16 09:55:00,34.84,34.9,34.82,34.82,142400.0,12.4369,12.4583,12.4298,12.4298,142400.0
2010-09-16 10:00:00,34.82,34.92,34.75,34.88,184500.0,12.4298,12.4655,12.4048,12.4512,184500.0
2010-09-16 10:05:00,34.88,34.98,34.87,34.95,234300.0,12.4512,12.4869,12.4476,12.4762,234300.0
2010-09-16 10:10:00,34.95,34.97,34.9,34.92,106400.0,12.4762,12.4833,12.4583,12.4655,106400.0
2010-09-16 10:15:00,34.92,34.93,34.89,34.93,121300.0,12.4655,12.469,12.4547,12.469,121300.0
2010-09-16 10:20:00,34.93,35.04,34.92,34.97,136700.0,12.469,12.5083,12.4655,12.4833,136700.0
2010-09-16 10:25:00,34.98,35.01,34.95,34.95,93900.0,12.4869,12.4976,12.4762,12.4762,93900.0
2010-09-16 10:30:00,34.95,34.95,34.84,34.86,174500.0,12.4762,12.4762,12.4369,12.444,174500.0
2010-09-16 10:35:00,34.86,34.89,34.81,34.81,72800.0,12.444,12.4547,12.4262,12.4262,72800.0
2010-09-16 10:40:00,34.81,34.9,34.8,34.89,86500.0,12.4262,12.4583,12.4226,12.4547,86500.0
2010-09-16 10:45:00,34.89,34.95,34.88,34.92,136500.0,12.4547,12.4762,12.4512,12.4655,136500.0
2010-09-16 10:50:00,34.93,34.94,34.89,34.9,55300.0,12.469,12.4726,12.4547,12.4583,55300.0
2010-09-16 10:55:00,34.92,34.99,34.92,34.96,97800.0,12.4655,12.4904,12.4655,12.4797,97800.0
2010-09-16 11:00:00,34.96,34.99,34.95,34.97,200800.0,12.4797,12.4904,12.4762,12.4833,200800.0
2010-09-16 11:05:00,34.97,35.0,34.94,34.97,194600.0,12.4833,12.494,12.4726,12.4833,194600.0
2010-09-16 11:10:00,34.97,34.99,34.95,34.97,64500.0,12.4833,12.4904,12.4762,12.4833,64500.0
2010-09-16 11:15:00,34.98,35.02,34.97,35.01,94600.0,12.4869,12.5011,12.4833,12.4976,94600.0
2010-09-16 11:20:00,35.01,35.08,35.0,35.08,106400.0,12.4976,12.5226,12.494,12.5226,106400.0
2010-09-16 11:25:00,35.08,35.23,35.07,35.2,225900.0,12.5226,12.5761,12.519,12.5654,225900.0
2010-09-16 11:30:00,35.2,35.25,35.06,35.13,220200.0,12.5654,12.5833,12.5154,12.5404,220200.0
2010-09-16 11:35:00,35.13,35.16,35.09,35.11,83000.0,12.5404,12.5511,12.5261,12.5333,83000.0
2010-09-16 11:40:00,35.11,35.15,35.05,35.08,73300.0,12.5333,12.5476,12.5119,12.5226,73300.0
2010-09-16 11:45:00,35.08,35.13,35.08,35.12,87500.0,12.5226,12.5404,12.5226,12.5368,87500.0
2010-09-16 11:50:00,35.12,35.16,35.1,35.1,89400.0,12.5368,12.5511,12.5297,12.5297,89400.0
2010-09-16 11:55:00,35.1,35.14,35.08,35.1,44200.0,12.5297,12.544,12.5226,12.5297,44200.0
2010-09-16 12:00:00,35.09,35.15,35.05,35.14,105500.0,12.5261,12.5476,12.5119,12.544,105500.0
2010-09-16 12:05:00,35.15,35.16,35.14,35.15,66800.0,12.5476,12.5511,12.544,12.5476,66800.0
2010-09-16 12:10:00,35.15,35.16,35.1,35.12,137300.0,12.5476,12.5511,12.5297,12.5368,137300.0
2010-09-16 12:15:00,35.11,35.15,35.1,35.14,144300.0,12.5333,12.5476,12.5297,12.544,144300.0
2010-09-16 12:20:00,35.14,35.17,35.14,35.14,55600.0,12.544,12.5547,12.544,12.544,55600.0
2010-09-16 12:25:00,35.15,35.2,35.14,35.2,102000.0,12.5476,12.5654,12.544,12.5654,102000.0
2010-09-16 12:30:00,35.2,35.25,35.19,35.25,149700.0,12.5654,12.5833,12.5618,12.5833,149700.0
2010-09-16 12:35:00,35.26,35.29,35.24,35.27,116300.0,12.5868,12.5975,12.5797,12.5904,116300.0
2010-09-16 12:40:00,35.27,35.32,35.23,35.25,346600.0,12.5904,12.6082,12.5761,12.5833,346600.0
2010-09-16 12:45:00,35.24,35.3,35.21,35.22,196400.0,12.5797,12.6011,12.569,12.5725,196400.0
2010-09-16 12:50:00,35.21,35.25,35.2,35.23,104600.0,12.569,12.5833,12.5654,12.5761,104600.0
2010-09-16 12:55:00,35.24,35.34,35.23,35.31,183500.0,12.5797,12.6154,12.5761,12.6047,183500.0
2010-09-16 13:00:00,35.31,35.35,35.28,35.28,120800.0,12.6047,12.619,12.594,12.594,120800.0
2010-09-16 13:05:00,35.28,35.31,35.27,35.3,106400.0,12.594,12.6047,12.5904,12.6011,106400.0
2010-09-16 13:10:00,35.29,35.3,35.21,35.21,93700.0,12.5975,12.6011,12.569,12.569,93700.0
2010-09-16 13:15:00,35.2,35.2,35.11,35.11,156700.0,12.5654,12.5654,12.5333,12.5333,156700.0
2010-09-16 13:20:00,35.11,35.13,35.08,35.13,118900.0,12.5333,12.5404,12.5226,12.5404,118900.0
2010-09-16 13:25:00,35.13,35.16,35.13,35.14,105900.0,12.5404,12.5511,12.5404,12.544,105900.0
2010-09-16 13:30:00,35.15,35.15,35.11,35.15,155400.0,12.5476,12.5476,12.5333,12.5476,155400.0
2010-09-16 13:35:00,35.14,35.14,35.1,35.13,48900.0,12.544,12.544,12.5297,12.5404,48900.0
2010-09-16 13:40:00,35.12,35.13,35.09,35.11,60900.0,12.5368,12.5404,12.5261,12.5333,60900.0
2010-09-16 13:45:00,35.1,35.1,35.06,35.06,97300.0,12.5297,12.5297,12.5154,12.5154,97300.0
2010-09-16 13:50:00,35.06,35.06,34.97,34.99,140300.0,12.5154,12.5154,12.4833,12.4904,140300.0
2010-09-16 13:55:00,34.99,35.04,34.95,35.0,416800.0,12.4904,12.5083,12.4762,12.494,416800.0
2010-09-16 14:00:00,35.0,35.09,35.0,35.08,181800.0,12.494,12.5261,12.494,12.5226,181800.0
2010-09-16 14:05:00,35.08,35.1,35.03,35.08,85600.0,12.5226,12.5297,12.5047,12.5226,85600.0
2010-09-16 14:10:00,35.09,35.12,35.08,35.11,46300.0,12.5261,12.5368,12.5226,12.5333,46300.0
2010-09-16 14:15:00,35.1,35.15,35.06,35.06,56300.0,12.5297,12.5476,12.5154,12.5154,56300.0
2010-09-16 14:20:00,35.06,35.1,35.04,35.07,88500.0,12.5154,12.5297,12.5083,12.519,88500.0
2010-09-16 14:25:00,35.08,35.18,35.07,35.15,108500.0,12.5226,12.5583,12.519,12.5476,108500.0
2010-09-16 14:30:00,35.15,35.18,35.15,35.16,142500.0,12.5476,12.5583,12.5476,12.5511,142500.0
2010-09-16 14:35:00,35.16,35.19,35.16,35.16,84300.0,12.5511,12.5618,12.5511,12.5511,84300.0
2010-09-16 14:40:00,35.17,35.21,35.16,35.18,129300.0,12.5547,12.569,12.5511,12.5583,129300.0
2010-09-16 14:45:00,35.18,35.19,35.16,35.16,114200.0,12.5583,12.5618,12.5511,12.5511,114200.0
2010-09-16 14:50:00,35.16,35.19,35.15,35.18,77600.0,12.5511,12.5618,12.5476,12.5583,77600.0
2010-09-16 14:55:00,35.18,35.22,35.17,35.22,132300.0,12.5583,12.5725,12.5547,12.5725,132300.0
2010-09-16 15:00:00,35.21,35.26,35.21,35.25,151900.0,12.569,12.5868,12.569,12.5833,151900.0
2010-09-16 15:05:00,35.25,35.28,35.25,35.27,80500.0,12.5833,12.594,12.5833,12.5904,80500.0
2010-09-16 15:10:00,35.27,35.3,35.25,35.26,204300.0,12.5904,12.6011,12.5833,12.5868,204300.0
2010-09-16 15:15:00,35.26,35.29,35.23,35.28,158100.0,12.5868,12.5975,12.5761,12.594,158100.0
2010-09-16 15:20:00,35.28,35.31,35.24,35.24,175800.0,12.594,12.6047,12.5797,12.5797,175800.0
2010-09-16 15:25:00,35.24,35.28,35.2,35.23,193100.0,12.5797,12.594,12.5654,12.5761,193100.0
2010-09-16 15:30:00,35.23,35.25,35.22,35.23,116600.0,12.5761,12.5833,12.5725,12.5761,116600.0
2010-09-16 15:35:00,35.24,35.27,35.22,35.27,128600.0,12.5797,12.5904,12.5725,12.5904,128600.0
2010-09-16 15:40:00,35.26,35.29,35.25,35.27,128300.0,12.5868,12.5975,12.5833,12.5904,128300.0
2010-09-16 15:45:00,35.28,35.31,35.25,35.31,309300.0,12.594,12.6047,12.5833,12.6047,309300.0
2010-09-16 15:50:00,35.31,35.35,35.29,35.32,348900.0,12.6047,12.619,12.5975,12.6082,348900.0
2010-09-16 15:55:00,35.32,35.37,35.3,35.31,424700.0,12.6082,12.6261,12.6011,12.6047,424700.0
2010-09-17 09:30:00,35.34,35.55,35.26,35.31,429100.0,12.6154,12.6903,12.5868,12.6047,429100.0
2010-09-17 09:35:00,35.32,35.49,35.28,35.3,247000.0,12.6082,12.6689,12.594,12.6011,247000.0
2010-09-17 09:40:00,35.3,35.45,35.27,35.42,404900.0,12.6011,12.6546,12.5904,12.6439,404900.0
2010-09-17 09:45:00,35.41,35.43,35.31,35.41,201900.0,12.6404,12.6475,12.6047,12.6404,201900.0
2010-09-17 09:50:00,35.41,35.42,35.34,35.34,186300.0,12.6404,12.6439,12.6154,12.6154,186300.0
2010-09-17 09:55:00,35.35,35.4,35.21,35.25,629000.0,12.619,12.6368,12.569,12.5833,629000.0
2010-09-17 10:00:00,35.25,35.31,35.24,35.28,284800.0,12.5833,12.6047,12.5797,12.594,284800.0
2010-09-17 10:05:00,35.28,35.29,35.22,35.25,102900.0,12.594,12.5975,12.5725,12.5833,102900.0
2010-09-17 10:10:00,35.25,35.25,35.19,35.22,156800.0,12.5833,12.5833,12.5618,12.5725,156800.0
2010-09-17 10:15:00,35.23,35.23,35.15,35.19,157700.0,12.5761,12.5761,12.5476,12.5618,157700.0
2010-09-17 10:20:00,35.19,35.32,35.18,35.23,244300.0,12.5618,12.6082,12.5583,12.5761,244300.0
2010-09-17 10:25:00,35.22,35.31,35.19,35.28,141100.0,12.5725,12.6047,12.5618,12.594,141100.0
2010-09-17 10:30:00,35.29,35.35,35.26,35.3,172900.0,12.5975,12.619,12.5868,12.6011,172900.0
2010-09-17 10:35:00,35.3,35.33,35.29,35.31,241600.0,12.6011,12.6118,12.5975,12.6047,241600.0
2010-09-17 10:40:00,35.31,35.31,35.2,35.3,311800.0,12.6047,12.6047,12.5654,12.6011,311800.0
2010-09-17 10:45:00,35.3,35.31,35.26,35.27,241400.0,12.6011,12.6047,12.5868,12.5904,241400.0
2010-09-17 10:50:00,35.27,35.28,35.2,35.21,162500.0,12.5904,12.594,12.5654,12.569,162500.0
2010-09-17 10:55:00,35.2,35.23,35.18,35.21,156600.0,12.5654,12.5761,12.5583,12.569,156600.0
2010-09-17 11:00:00,35.21,35.27,35.21,35.27,121700.0,12.569,12.5904,12.569,12.5904,121700.0
2010-09-17 11:05:00,35.27,35.3,35.21,35.22,164700.0,12.5904,12.6011,12.569,12.5725,164700.0
2010-09-17 11:10:00,35.21,35.28,35.18,35.18,229600.0,12.569,12.594,12.5583,12.5583,229600.0
2010-09-17 11:15:00,35.19,35.2,35.13,35.15,91100.0,12.5618,12.5654,12.5404,12.5476,91100.0
2010-09-17 11:20:00,35.15,35.16,35.08,35.09,83400.0,12.5476,12.5511,12.5226,12.5261,83400.0
2010-09-17 11:25:00,35.09,35.11,35.03,35.08,164600.0,12.5261,12.5333,12.5047,12.5226,164600.0
2010-09-17 11:30:00,35.07,35.07,34.99,35.04,179400.0,12.519,12.519,12.4904,12.5083,179400.0
2010-09-17 11:35:00,35.04,35.11,35.02,35.1,140800.0,12.5083,12.5333,12.5011,12.5297,140800.0
2010-09-17 11:40:00,35.1,35.12,35.07,35.09,46400.0,12.5297,12.5368,12.519,12.5261,46400.0
2010-09-17 11:45:00,35.09,35.12,35.09,35.1,162300.0,12.5261,12.5368,12.5261,12.5297,162300.0
2010-09-17 11:50:00,35.11,35.15,35.1,35.15,60500.0,12.5333,12.5476,12.5297,12.5476,60500.0
2010-09-17 11:55:00,35.15,35.16,35.09,35.12,106200.0,12.5476,12.5511,12.5261,12.5368,106200.0
2010-09-17 12:00:00,35.11,35.17,35.1,35.17,40100.0,12.5333,12.5547,12.5297,12.5547,40100.0
2010-09-17 12:05:00,35.16,35.2,35.14,35.19,58400.0,12.5511,12.5654,12.544,12.5618,58400.0
2010-09-17 12:10:00,35.19,35.2,35.17,35.2,78000.0,12.5618,12.5654,12.5547,12.5654,78000.0
2010-09-17 12:15:00,35.19,35.21,35.18,35.2,134100.0,12.5618,12.569,12.5583,12.5654,134100.0
2010-09-17 12:20:00,35.2,35.2,35.17,35.18,97700.0,12.5654,12.5654,12.5547,12.5583,97700.0
2010-09-17 12:25:00,35.17,35.2,35.17,35.19,64800.0,12.5547,12.5654,12.5547,12.5618,64800.0
2010-09-17 12:30:00,35.19,35.2,35.18,35.19,113900.0,12.5618,12.5654,12.5583,12.5618,113900.0
2010-09-17 12:35:00,35.18,35.19,35.17,35.19,22800.0,12.5583,12.5618,12.5547,12.5618,22800.0
2010-09-17 12:40:00,35.19,35.21,35.18,35.2,101000.0,12.5618,12.569,12.5583,12.5654,101000.0
2010-09-17 12:45:00,35.2,35.2,35.17,35.17,94700.0,12.5654,12.5654,12.5547,12.5547,94700.0
2010-09-17 12:50:00,35.18,35.19,35.17,35.18,62100.0,12.5583,12.5618,12.5547,12.5583,62100.0
2010-09-17 12:55:00,35.19,35.2,35.15,35.17,150900.0,12.5618,12.5654,12.5476,12.5547,150900.0
2010-09-17 13:00:00,35.18,35.2,35.17,35.2,62500.0,12.5583,12.5654,12.5547,12.5654,62500.0
2010-09-17 13:05:00,35.2,35.2,35.19,35.19,102500.0,12.5654,12.5654,12.5618,12.5618,102500.0
2010-09-17 13:10:00,35.19,35.2,35.18,35.2,63100.0,12.5618,12.5654,12.5583,12.5654,63100.0
2010-09-17 13:15:00,35.2,35.2,35.17,35.18,40800.0,12.5654,12.5654,12.5547,12.5583,40800.0
2010-09-17 13:20:00,35.18,35.2,35.17,35.18,85800.0,12.5583,12.5654,12.5547,12.5583,85800.0
2010-09-17 13:25:00,35.18,35.21,35.17,35.2,123800.0,12.5583,12.569,12.5547,12.5654,123800.0
2010-09-17 13:30:00,35.19,35.2,35.19,35.2,66400.0,12.5618,12.5654,12.5618,12.5654,66400.0
2010-09-17 13:35:00,35.2,35.2,35.19,35.2,105100.0,12.5654,12.5654,12.5618,12.5654,105100.0
2010-09-17 13:40:00,35.2,35.2,35.19,35.19,138700.0,12.5654,12.5654,12.5618,12.5618,138700.0
2010-09-17 13:45:00,35.19,35.2,35.17,35.19,88900.0,12.5618,12.5654,12.5547,12.5618,88900.0
2010-09-17 13:50:00,35.19,35.2,35.18,35.19,101600.0,12.5618,12.5654,12.5583,12.5618,101600.0
2010-09-17 13:55:00,35.18,35.2,35.18,35.19,127200.0,12.5583,12.5654,12.5583,12.5618,127200.0
2010-09-17 14:00:00,35.2,35.2,35.17,35.17,79700.0,12.5654,12.5654,12.5547,12.5547,79700.0
2010-09-17 14:05:00,35.17,35.19,35.17,35.19,58100.0,12.5547,12.5618,12.5547,12.5618,58100.0
2010-09-17 14:10:00,35.18,35.25,35.18,35.21,217800.0,12.5583,12.5833,12.5583,12.569,217800.0
2010-09-17 14:15:00,35.2,35.21,35.17,35.19,94200.0,12.5654,12.569,12.5547,12.5618,94200.0
2010-09-17 14:20:00,35.19,35.2,35.19,35.2,85800.0,12.5618,12.5654,12.5618,12.5654,85800.0
2010-09-17 14:25:00,35.19,35.23,35.18,35.2,131900.0,12.5618,12.5761,12.5583,12.5654,131900.0
2010-09-17 14:30:00,35.2,35.26,35.19,35.25,67900.0,12.5654,12.5868,12.5618,12.5833,67900.0
2010-09-17 14:35:00,35.26,35.27,35.22,35.26,117100.0,12.5868,12.5904,12.5725,12.5868,117100.0
2010-09-17 14:40:00,35.27,35.28,35.25,35.28,67800.0,12.5904,12.594,12.5833,12.594,67800.0
2010-09-17 14:45:00,35.27,35.33,35.25,35.33,77700.0,12.5904,12.6118,12.5833,12.6118,77700.0
2010-09-17 14:50:00,35.33,35.37,35.31,35.35,153100.0,12.6118,12.6261,12.6047,12.619,153100.0
2010-09-17 14:55:00,35.35,35.35,35.31,35.32,110000.0,12.619,12.619,12.6047,12.6082,110000.0
2010-09-17 15:00:00,35.32,35.33,35.29,35.31,164600.0,12.6082,12.6118,12.5975,12.6047,164600.0
2010-09-17 15:05:00,35.32,35.32,35.27,35.28,133100.0,12.6082,12.6082,12.5904,12.594,133100.0
2010-09-17 15:10:00,35.27,35.27,35.22,35.23,132800.0,12.5904,12.5904,12.5725,12.5761,132800.0
2010-09-17 15:15:00,35.23,35.28,35.23,35.27,158800.0,12.5761,12.594,12.5761,12.5904,158800.0
2010-09-17 15:20:00,35.26,35.29,35.26,35.28,85600.0,12.5868,12.5975,12.5868,12.594,85600.0
2010-09-17 15:25:00,35.27,35.28,35.22,35.22,204300.0,12.5904,12.594,12.5725,12.5725,204300.0
2010-09-17 15:30:00,35.23,35.34,35.22,35.34,170700.0,12.5761,12.6154,12.5725,12.6154,170700.0
2010-09-17 15:35:00,35.33,35.43,35.33,35.4,371800.0,12.6118,12.6475,12.6118,12.6368,371800.0
2010-09-17 15:40:00,35.39,35.49,35.39,35.46,557700.0,12.6332,12.6689,12.6332,12.6582,557700.0
2010-09-17 15:45:00,35.45,35.49,35.4,35.45,444900.0,12.6546,12.6689,12.6368,12.6546,444900.0
2010-09-17 15:50:00,35.46,35.5,35.44,35.49,594700.0,12.6582,12.6725,12.6511,12.6689,594700.0
2010-09-17 15:55:00,35.49,35.51,35.47,35.47,624000.0,12.6689,12.6761,12.6618,12.6618,624000.0
2010-09-20 09:30:00,35.52,35.52,35.33,35.41,339800.0,12.6796,12.6796,12.6118,12.6404,339800.0
2010-09-20 09:35:00,35.41,35.41,35.22,35.3,963900.0,12.6404,12.6404,12.5725,12.6011,963900.0
2010-09-20 09:40:00,35.3,35.3,35.11,35.11,158600.0,12.6011,12.6011,12.5333,12.5333,158600.0
2010-09-20 09:45:00,35.11,35.27,35.09,35.11,327900.0,12.5333,12.5904,12.5261,12.5333,327900.0
2010-09-20 09:50:00,35.12,35.21,35.12,35.17,244800.0,12.5368,12.569,12.5368,12.5547,244800.0
2010-09-20 09:55:00,35.17,35.25,35.16,35.24,306500.0,12.5547,12.5833,12.5511,12.5797,306500.0
2010-09-20 10:00:00,35.24,35.25,35.19,35.22,569300.0,12.5797,12.5833,12.5618,12.5725,569300.0
2010-09-20 10:05:00,35.21,35.26,35.07,35.09,541600.0,12.569,12.5868,12.519,12.5261,541600.0
2010-09-20 10:10:00,35.09,35.22,35.09,35.22,444700.0,12.5261,12.5725,12.5261,12.5725,444700.0
2010-09-20 10:15:00,35.22,35.27,35.16,35.23,573900.0,12.5725,12.5904,12.5511,12.5761,573900.0
2010-09-20 10:20:00,35.22,35.3,35.22,35.28,210600.0,12.5725,12.6011,12.5725,12.594,210600.0
2010-09-20 10:25:00,35.28,35.28,35.21,35.22,133100.0,12.594,12.594,12.569,12.5725,133100.0
2010-09-20 10:30:00,35.22,35.26,35.21,35.26,151300.0,12.5725,12.5868,12.569,12.5868,151300.0
2010-09-20 10:35:00,35.26,35.35,35.25,35.33,230200.0,12.5868,12.619,12.5833,12.6118,230200.0
2010-09-20 10:40:00,35.32,35.42,35.32,35.39,334400.0,12.6082,12.6439,12.6082,12.6332,334400.0
2010-09-20 10:45:00,35.38,35.45,35.36,35.44,183900.0,12.6297,12.6546,12.6225,12.6511,183900.0
2010-09-20 10:50:00,35.43,35.55,35.43,35.5,268800.0,12.6475,12.6903,12.6475,12.6725,268800.0
2010-09-20 10:55:00,35.5,35.53,35.49,35.51,304000.0,12.6725,12.6832,12.6689,12.6761,304000.0
2010-09-20 11:00:00,35.52,35.6,35.51,35.59,316900.0,12.6796,12.7082,12.6761,12.7046,316900.0
2010-09-20 11:05:00,35.59,35.72,35.57,35.66,250700.0,12.7046,12.751,12.6975,12.7296,250700.0
2010-09-20 11:10:00,35.67,35.69,35.62,35.68,251300.0,12.7332,12.7403,12.7153,12.7368,251300.0
2010-09-20 11:15:00,35.69,35.78,35.68,35.72,401800.0,12.7403,12.7724,12.7368,12.751,401800.0
2010-09-20 11:20:00,35.72,35.77,35.69,35.72,167700.0,12.751,12.7689,12.7403,12.751,167700.0
2010-09-20 11:25:00,35.71,35.76,35.67,35.75,139000.0,12.7475,12.7653,12.7332,12.7617,139000.0
2010-09-20 11:30:00,35.75,35.76,35.73,35.75,165400.0,12.7617,12.7653,12.7546,12.7617,165400.0
2010-09-20 11:35:00,35.75,35.79,35.74,35.79,128600.0,12.7617,12.776,12.7582,12.776,128600.0
2010-09-20 11:40:00,35.78,35.78,35.73,35.74,120900.0,12.7724,12.7724,12.7546,12.7582,120900.0
2010-09-20 11:45:00,35.75,35.76,35.69,35.7,146100.0,12.7617,12.7653,12.7403,12.7439,146100.0
2010-09-20 11:50:00,35.7,35.76,35.68,35.75,234000.0,12.7439,12.7653,12.7368,12.7617,234000.0
2010-09-20 11:55:00,35.75,35.77,35.72,35.77,138000.0,12.7617,12.7689,12.751,12.7689,138000.0
2010-09-20 12:00:00,35.76,35.77,35.72,35.74,98800.0,12.7653,12.7689,12.751,12.7582,98800.0
2010-09-20 12:05:00,35.75,35.76,35.67,35.71,164700.0,12.7617,12.7653,12.7332,12.7475,164700.0
2010-09-20 12:10:00,35.72,35.76,35.71,35.73,79200.0,12.751,12.7653,12.7475,12.7546,79200.0
2010-09-20 12:15:00,35.73,35.77,35.72,35.76,58400.0,12.7546,12.7689,12.751,12.7653,58400.0
2010-09-20 12:20:00,35.76,35.76,35.71,35.73,79500.0,12.7653,12.7653,12.7475,12.7546,79500.0
2010-09-20 12:25:00,35.73,35.77,35.71,35.75,90400.0,12.7546,12.7689,12.7475,12.7617,90400.0
2010-09-20 12:30:00,35.75,35.8,35.74,35.79,113100.0,12.7617,12.7796,12.7582,12.776,113100.0
2010-09-20 12:35:00,35.79,35.8,35.75,35.77,62100.0,12.776,12.7796,12.7617,12.7689,62100.0
2010-09-20 12:40:00,35.76,35.79,35.75,35.76,52600.0,12.7653,12.776,12.7617,12.7653,52600.0
2010-09-20 12:45:00,35.76,35.8,35.75,35.8,74000.0,12.7653,12.7796,12.7617,12.7796,74000.0
2010-09-20 12:50:00,35.8,35.84,35.77,35.81,102400.0,12.7796,12.7939,12.7689,12.7832,102400.0
2010-09-20 12:55:00,35.8,35.81,35.76,35.77,94000.0,12.7796,12.7832,12.7653,12.7689,94000.0
2010-09-20 13:00:00,35.77,35.8,35.76,35.78,74600.0,12.7689,12.7796,12.7653,12.7724,74600.0
2010-09-20 13:05:00,35.78,35.78,35.76,35.76,99600.0,12.7724,12.7724,12.7653,12.7653,99600.0
2010-09-20 13:10:00,35.77,35.82,35.77,35.79,229800.0,12.7689,12.7867,12.7689,12.776,229800.0
2010-09-20 13:15:00,35.79,35.93,35.77,35.9,102800.0,12.776,12.826,12.7689,12.8153,102800.0
2010-09-20 13:20:00,35.91,35.94,35.88,35.91,186100.0,12.8189,12.8296,12.8081,12.8189,186100.0
2010-09-20 13:25:00,35.91,36.0,35.9,35.98,190200.0,12.8189,12.851,12.8153,12.8438,190200.0
2010-09-20 13:30:00,35.98,35.99,35.94,35.94,138100.0,12.8438,12.8474,12.8296,12.8296,138100.0
2010-09-20 13:35:00,35.95,36.01,35.91,35.99,158500.0,12.8331,12.8546,12.8189,12.8474,158500.0
2010-09-20 13:40:00,35.99,36.02,35.97,36.0,125900.0,12.8474,12.8581,12.8403,12.851,125900.0
2010-09-20 13:45:00,36.01,36.03,35.96,36.0,162800.0,12.8546,12.8617,12.8367,12.851,162800.0
2010-09-20 13:50:00,36.0,36.05,36.0,36.05,99200.0,12.851,12.8688,12.851,12.8688,99200.0
2010-09-20 13:55:00,36.05,36.05,35.97,36.04,102100.0,12.8688,12.8688,12.8403,12.8653,102100.0
2010-09-20 14:00:00,36.05,36.05,35.97,35.98,77900.0,12.8688,12.8688,12.8403,12.8438,77900.0
2010-09-20 14:05:00,35.98,35.99,35.95,35.99,115000.0,12.8438,12.8474,12.8331,12.8474,115000.0
2010-09-20 14:10:00,35.98,35.99,35.95,35.96,120800.0,12.8438,12.8474,12.8331,12.8367,120800.0
2010-09-20 14:15:00,35.95,36.01,35.94,36.0,170700.0,12.8331,12.8546,12.8296,12.851,170700.0
2010-09-20 14:20:00,36.0,36.05,35.98,36.03,201100.0,12.851,12.8688,12.8438,12.8617,201100.0
2010-09-20 14:25:00,36.04,36.04,35.98,36.01,169200.0,12.8653,12.8653,12.8438,12.8546,169200.0
2010-09-20 14:30:00,36.02,36.1,36.01,36.07,197000.0,12.8581,12.8867,12.8546,12.876,197000.0
2010-09-20 14:35:00,36.07,36.13,36.05,36.08,300600.0,12.876,12.8974,12.8688,12.8795,300600.0
2010-09-20 14:40:00,36.09,36.11,36.05,36.11,178500.0,12.8831,12.8902,12.8688,12.8902,178500.0
2010-09-20 14:45:00,36.11,36.15,36.03,36.08,194800.0,12.8902,12.9045,12.8617,12.8795,194800.0
2010-09-20 14:50:00,36.08,36.1,36.04,36.06,163200.0,12.8795,12.8867,12.8653,12.8724,163200.0
2010-09-20 14:55:00,36.05,36.09,36.02,36.04,131600.0,12.8688,12.8831,12.8581,12.8653,131600.0
2010-09-20 15:00:00,36.04,36.09,36.03,36.05,110800.0,12.8653,12.8831,12.8617,12.8688,110800.0
2010-09-20 15:05:00,36.05,36.08,36.01,36.01,94400.0,12.8688,12.8795,12.8546,12.8546,94400.0
2010-09-20 15:10:00,36.02,36.07,36.01,36.03,142500.0,12.8581,12.876,12.8546,12.8617,142500.0
2010-09-20 15:15:00,36.03,36.1,36.02,36.07,142400.0,12.8617,12.8867,12.8581,12.876,142400.0
2010-09-20 15:20:00,36.07,36.11,36.07,36.09,275700.0,12.876,12.8902,12.876,12.8831,275700.0
2010-09-20 15:25:00,36.09,36.13,36.08,36.12,258500.0,12.8831,12.8974,12.8795,12.8938,258500.0
2010-09-20 15:30:00,36.12,36.13,36.04,36.05,121800.0,12.8938,12.8974,12.8653,12.8688,121800.0
2010-09-20 15:35:00,36.04,36.08,36.02,36.06,195900.0,12.8653,12.8795,12.8581,12.8724,195900.0
2010-09-20 15:40:00,36.06,36.1,36.05,36.09,99500.0,12.8724,12.8867,12.8688,12.8831,99500.0
2010-09-20 15:45:00,36.08,36.11,36.02,36.03,180100.0,12.8795,12.8902,12.8581,12.8617,180100.0
2010-09-20 15:50:00,36.04,36.06,36.02,36.04,204400.0,12.8653,12.8724,12.8581,12.8653,204400.0
2010-09-20 15:55:00,36.04,36.04,35.93,35.96,428900.0,12.8653,12.8653,12.826,12.8367,428900.0
2010-09-21 09:30:00,35.9,36.01,35.85,35.95,507700.0,12.8153,12.8546,12.7974,12.8331,507700.0
2010-09-21 09:35:00,35.96,35.97,35.85,35.88,219000.0,12.8367,12.8403,12.7974,12.8081,219000.0
2010-09-21 09:40:00,35.89,36.07,35.87,36.06,337200.0,12.8117,12.876,12.8046,12.8724,337200.0
2010-09-21 09:45:00,36.07,36.11,35.89,35.89,420600.0,12.876,12.8902,12.8117,12.8117,420600.0
2010-09-21 09:50:00,35.88,35.94,35.87,35.9,278700.0,12.8081,12.8296,12.8046,12.8153,278700.0
2010-09-21 09:55:00,35.9,35.98,35.84,35.85,277400.0,12.8153,12.8438,12.7939,12.7974,277400.0
2010-09-21 10:00:00,35.84,35.86,35.69,35.69,312700.0,12.7939,12.801,12.7403,12.7403,312700.0
2010-09-21 10:05:00,35.69,35.7,35.65,35.68,154800.0,12.7403,12.7439,12.726,12.7368,154800.0
2010-09-21 10:10:00,35.68,35.69,35.61,35.66,249700.0,12.7368,12.7403,12.7118,12.7296,249700.0
2010-09-21 10:15:00,35.66,35.73,35.66,35.72,246900.0,12.7296,12.7546,12.7296,12.751,246900.0
2010-09-21 10:20:00,35.73,35.74,35.67,35.69,241700.0,12.7546,12.7582,12.7332,12.7403,241700.0
2010-09-21 10:25:00,35.69,35.72,35.53,35.63,487100.0,12.7403,12.751,12.6832,12.7189,487100.0
2010-09-21 10:30:00,35.63,35.64,35.54,35.58,378600.0,12.7189,12.7225,12.6868,12.7011,378600.0
2010-09-21 10:35:00,35.58,35.61,35.43,35.46,269900.0,12.7011,12.7118,12.6475,12.6582,269900.0
2010-09-21 10:40:00,35.46,35.5,35.43,35.44,196700.0,12.6582,12.6725,12.6475,12.6511,196700.0
2010-09-21 10:45:00,35.43,35.44,35.32,35.39,297600.0,12.6475,12.6511,12.6082,12.6332,297600.0
2010-09-21 10:50:00,35.4,35.45,35.36,35.39,343600.0,12.6368,12.6546,12.6225,12.6332,343600.0
2010-09-21 10:55:00,35.38,35.42,35.34,35.37,230500.0,12.6297,12.6439,12.6154,12.6261,230500.0
2010-09-21 11:00:00,35.37,35.37,35.3,35.35,307600.0,12.6261,12.6261,12.6011,12.619,307600.0
2010-09-21 11:05:00,35.35,35.39,35.33,35.34,225400.0,12.619,12.6332,12.6118,12.6154,225400.0
2010-09-21 11:10:00,35.34,35.35,35.29,35.3,195800.0,12.6154,12.619,12.5975,12.6011,195800.0
2010-09-21 11:15:00,35.29,35.29,35.18,35.18,377700.0,12.5975,12.5975,12.5583,12.5583,377700.0
2010-09-21 11:20:00,35.18,35.19,35.11,35.11,228900.0,12.5583,12.5618,12.5333,12.5333,228900.0
2010-09-21 11:25:00,35.11,35.13,35.1,35.11,358000.0,12.5333,12.5404,12.5297,12.5333,358000.0
2010-09-21 11:30:00,35.1,35.11,35.07,35.09,275600.0,12.5297,12.5333,12.519,12.5261,275600.0
2010-09-21 11:35:00,35.08,35.14,35.08,35.13,128400.0,12.5226,12.544,12.5226,12.5404,128400.0
2010-09-21 11:40:00,35.13,35.23,35.11,35.19,193100.0,12.5404,12.5761,12.5333,12.5618,193100.0
2010-09-21 11:45:00,35.2,35.24,35.19,35.19,437200.0,12.5654,12.5797,12.5618,12.5618,437200.0
2010-09-21 11:50:00,35.2,35.25,35.19,35.24,213300.0,12.5654,12.5833,12.5618,12.5797,213300.0
2010-09-21 11:55:00,35.24,35.34,35.22,35.3,154700.0,12.5797,12.6154,12.5725,12.6011,154700.0
2010-09-21 12:00:00,35.3,35.35,35.3,35.31,109100.0,12.6011,12.619,12.6011,12.6047,109100.0
2010-09-21 12:05:00,35.31,35.33,35.3,35.3,255100.0,12.6047,12.6118,12.6011,12.6011,255100.0
2010-09-21 12:10:00,35.31,35.32,35.17,35.19,208300.0,12.6047,12.6082,12.5547,12.5618,208300.0
2010-09-21 12:15:00,35.2,35.23,35.17,35.19,194900.0,12.5654,12.5761,12.5547,12.5618,194900.0
2010-09-21 12:20:00,35.19,35.24,35.15,35.15,88900.0,12.5618,12.5797,12.5476,12.5476,88900.0
2010-09-21 12:25:00,35.15,35.16,35.13,35.15,238500.0,12.5476,12.5511,12.5404,12.5476,238500.0
2010-09-21 12:30:00,35.15,35.16,35.1,35.14,261000.0,12.5476,12.5511,12.5297,12.544,261000.0
2010-09-21 12:35:00,35.13,35.17,35.11,35.13,401200.0,12.5404,12.5547,12.5333,12.5404,401200.0
2010-09-21 12:40:00,35.13,35.14,35.03,35.08,274600.0,12.5404,12.544,12.5047,12.5226,274600.0
2010-09-21 12:45:00,35.08,35.1,35.04,35.04,171100.0,12.5226,12.5297,12.5083,12.5083,171100.0
2010-09-21 12:50:00,35.04,35.05,34.99,35.04,253600.0,12.5083,12.5119,12.4904,12.5083,253600.0
2010-09-21 12:55:00,35.04,35.07,34.99,35.06,116100.0,12.5083,12.519,12.4904,12.5154,116100.0
2010-09-21 13:00:00,35.06,35.06,34.99,35.0,189300.0,12.5154,12.5154,12.4904,12.494,189300.0
2010-09-21 13:05:00,35.0,35.02,34.96,34.98,426800.0,12.494,12.5011,12.4797,12.4869,426800.0
2010-09-21 13:10:00,34.98,35.03,34.97,35.0,153700.0,12.4869,12.5047,12.4833,12.494,153700.0
2010-09-21 13:15:00,35.01,35.02,34.99,35.02,196100.0,12.4976,12.5011,12.4904,12.5011,196100.0
2010-09-21 13:20:00,35.02,35.06,34.99,35.04,235100.0,12.5011,12.5154,12.4904,12.5083,235100.0
2010-09-21 13:25:00,35.04,35.05,35.0,35.02,55000.0,12.5083,12.5119,12.494,12.5011,55000.0
2010-09-21 13:30:00,35.02,35.06,34.99,35.05,111300.0,12.5011,12.5154,12.4904,12.5119,111300.0
2010-09-21 13:35:00,35.06,35.06,35.0,35.02,79800.0,12.5154,12.5154,12.494,12.5011,79800.0
2010-09-21 13:40:00,35.02,35.03,35.0,35.01,120700.0,12.5011,12.5047,12.494,12.4976,120700.0
2010-09-21 13:45:00,35.01,35.07,35.01,35.06,76600.0,12.4976,12.519,12.4976,12.5154,76600.0
2010-09-21 13:50:00,35.06,35.07,35.03,35.06,93600.0,12.5154,12.519,12.5047,12.5154,93600.0
2010-09-21 13:55:00,35.06,35.16,35.06,35.14,119200.0,12.5154,12.5511,12.5154,12.544,119200.0
2010-09-21 14:00:00,35.13,35.14,35.08,35.08,74200.0,12.5404,12.544,12.5226,12.5226,74200.0
2010-09-21 14:05:00,35.08,35.13,35.05,35.12,85000.0,12.5226,12.5404,12.5119,12.5368,85000.0
2010-09-21 14:10:00,35.12,35.23,35.1,35.13,310100.0,12.5368,12.5761,12.5297,12.5404,310100.0
2010-09-21 14:15:00,35.13,35.33,35.06,35.3,343900.0,12.5404,12.6118,12.5154,12.6011,343900.0
2010-09-21 14:20:00,35.3,35.35,35.16,35.34,454000.0,12.6011,12.619,12.5511,12.6154,454000.0
2010-09-21 14:25:00,35.34,35.4,35.24,35.39,424500.0,12.6154,12.6368,12.5797,12.6332,424500.0
2010-09-21 14:30:00,35.39,35.46,35.27,35.46,224300.0,12.6332,12.6582,12.5904,12.6582,224300.0
2010-09-21 14:35:00,35.45,35.56,35.41,35.56,264800.0,12.6546,12.6939,12.6404,12.6939,264800.0
2010-09-21 14:40:00,35.56,35.56,35.46,35.46,218100.0,12.6939,12.6939,12.6582,12.6582,218100.0
2010-09-21 14:45:00,35.46,35.48,35.31,35.38,456700.0,12.6582,12.6654,12.6047,12.6297,456700.0
2010-09-21 14:50:00,35.39,35.43,35.3,35.36,247800.0,12.6332,12.6475,12.6011,12.6225,247800.0
2010-09-21 14:55:00,35.37,35.4,35.31,35.38,192400.0,12.6261,12.6368,12.6047,12.6297,192400.0
2010-09-21 15:00:00,35.37,35.38,35.27,35.33,203100.0,12.6261,12.6297,12.5904,12.6118,203100.0
2010-09-21 15:05:00,35.32,35.35,35.28,35.33,175100.0,12.6082,12.619,12.594,12.6118,175100.0
2010-09-21 15:10:00,35.34,35.35,35.23,35.28,150400.0,12.6154,12.619,12.5761,12.594,150400.0
2010-09-21 15:15:00,35.29,35.35,35.26,35.35,125400.0,12.5975,12.619,12.5868,12.619,125400.0
2010-09-21 15:20:00,35.35,35.37,35.3,35.33,111800.0,12.619,12.6261,12.6011,12.6118,111800.0
2010-09-21 15:25:00,35.32,35.35,35.2,35.24,195100.0,12.6082,12.619,12.5654,12.5797,195100.0
2010-09-21 15:30:00,35.24,35.24,35.14,35.2,219900.0,12.5797,12.5797,12.544,12.5654,219900.0
2010-09-21 15:35:00,35.21,35.21,35.11,35.16,240700.0,12.569,12.569,12.5333,12.5511,240700.0
2010-09-21 15:40:00,35.15,35.24,35.15,35.22,203200.0,12.5476,12.5797,12.5476,12.5725,203200.0
2010-09-21 15:45:00,35.23,35.25,35.17,35.22,266200.0,12.5761,12.5833,12.5547,12.5725,266200.0
2010-09-21 15:50:00,35.22,35.31,35.21,35.29,412900.0,12.5725,12.6047,12.569,12.5975,412900.0
2010-09-21 15:55:00,35.28,35.37,35.26,35.36,612100.0,12.594,12.6261,12.5868,12.6225,612100.0
2010-09-22 09:30:00,35.25,35.25,34.96,35.11,529600.0,12.5833,12.5833,12.4797,12.5333,529600.0
2010-09-22 09:35:00,35.11,35.27,35.04,35.25,578100.0,12.5333,12.5904,12.5083,12.5833,578100.0
2010-09-22 09:40:00,35.25,35.28,35.17,35.2,454100.0,12.5833,12.594,12.5547,12.5654,454100.0
2010-09-22 09:45:00,35.2,35.26,35.08,35.11,434200.0,12.5654,12.5868,12.5226,12.5333,434200.0
2010-09-22 09:50:00,35.12,35.15,34.9,34.91,832500.0,12.5368,12.5476,12.4583,12.4619,832500.0
2010-09-22 09:55:00,34.9,35.2,34.9,35.01,639400.0,12.4583,12.5654,12.4583,12.4976,639400.0
2010-09-22 10:00:00,35.0,35.03,34.84,34.92,689900.0,12.494,12.5047,12.4369,12.4655,689900.0
2010-09-22 10:05:00,34.93,35.03,34.9,35.02,421600.0,12.469,12.5047,12.4583,12.5011,421600.0
2010-09-22 10:10:00,35.03,35.05,34.88,34.91,577600.0,12.5047,12.5119,12.4512,12.4619,577600.0
2010-09-22 10:15:00,34.91,34.92,34.79,34.85,334800.0,12.4619,12.4655,12.419,12.4405,334800.0
2010-09-22 10:20:00,34.84,34.86,34.77,34.79,446800.0,12.4369,12.444,12.4119,12.419,446800.0
2010-09-22 10:25:00,34.78,34.79,34.67,34.71,335600.0,12.4155,12.419,12.3762,12.3905,335600.0
2010-09-22 10:30:00,34.7,34.71,34.55,34.67,585400.0,12.3869,12.3905,12.3334,12.3762,585400.0
2010-09-22 10:35:00,34.67,34.68,34.52,34.53,468600.0,12.3762,12.3798,12.3227,12.3262,468600.0
2010-09-22 10:40:00,34.53,34.58,34.44,34.45,527200.0,12.3262,12.3441,12.2941,12.2977,527200.0
2010-09-22 10:45:00,34.45,34.72,34.44,34.69,486700.0,12.2977,12.3941,12.2941,12.3833,486700.0
2010-09-22 10:50:00,34.69,34.85,34.66,34.8,504100.0,12.3833,12.4405,12.3726,12.4226,504100.0
2010-09-22 10:55:00,34.8,34.92,34.78,34.85,237300.0,12.4226,12.4655,12.4155,12.4405,237300.0
2010-09-22 11:00:00,34.86,34.88,34.76,34.77,205600.0,12.444,12.4512,12.4083,12.4119,205600.0
2010-09-22 11:05:00,34.77,34.82,34.67,34.69,270300.0,12.4119,12.4298,12.3762,12.3833,270300.0
2010-09-22 11:10:00,34.69,34.76,34.67,34.71,299900.0,12.3833,12.4083,12.3762,12.3905,299900.0
2010-09-22 11:15:00,34.71,34.8,34.69,34.76,163900.0,12.3905,12.4226,12.3833,12.4083,163900.0
2010-09-22 11:20:00,34.75,34.81,34.71,34.76,226700.0,12.4048,12.4262,12.3905,12.4083,226700.0
2010-09-22 11:25:00,34.75,34.77,34.7,34.74,276500.0,12.4048,12.4119,12.3869,12.4012,276500.0
2010-09-22 11:30:00,34.75,34.83,34.71,34.8,214500.0,12.4048,12.4333,12.3905,12.4226,214500.0
2010-09-22 11:35:00,34.8,34.85,34.73,34.8,173800.0,12.4226,12.4405,12.3976,12.4226,173800.0
2010-09-22 11:40:00,34.8,34.85,34.75,34.78,213400.0,12.4226,12.4405,12.4048,12.4155,213400.0
2010-09-22 11:45:00,34.78,34.82,34.73,34.79,232900.0,12.4155,12.4298,12.3976,12.419,232900.0
2010-09-22 11:50:00,34.78,34.8,34.74,34.79,166900.0,12.4155,12.4226,12.4012,12.419,166900.0
2010-09-22 11:55:00,34.8,34.83,34.77,34.78,71600.0,12.4226,12.4333,12.4119,12.4155,71600.0
2010-09-22 12:00:00,34.78,34.85,34.78,34.81,86600.0,12.4155,12.4405,12.4155,12.4262,86600.0
2010-09-22 12:05:00,34.82,34.89,34.8,34.87,140000.0,12.4298,12.4547,12.4226,12.4476,140000.0
2010-09-22 12:10:00,34.86,34.9,34.83,34.85,178200.0,12.444,12.4583,12.4333,12.4405,178200.0
2010-09-22 12:15:00,34.86,34.87,34.81,34.81,95900.0,12.444,12.4476,12.4262,12.4262,95900.0
2010-09-22 12:20:00,34.81,34.89,34.81,34.86,159600.0,12.4262,12.4547,12.4262,12.444,159600.0
2010-09-22 12:25:00,34.87,34.9,34.84,34.85,141400.0,12.4476,12.4583,12.4369,12.4405,141400.0
2010-09-22 12:30:00,34.84,34.86,34.79,34.84,129700.0,12.4369,12.444,12.419,12.4369,129700.0
2010-09-22 12:35:00,34.84,34.89,34.81,34.87,153000.0,12.4369,12.4547,12.4262,12.4476,153000.0
2010-09-22 12:40:00,34.86,34.92,34.85,34.9,131600.0,12.444,12.4655,12.4405,12.4583,131600.0
2010-09-22 12:45:00,34.9,34.94,34.89,34.92,82200.0,12.4583,12.4726,12.4547,12.4655,82200.0
2010-09-22 12:50:00,34.92,34.96,34.89,34.92,228800.0,12.4655,12.4797,12.4547,12.4655,228800.0
2010-09-22 12:55:00,34.92,34.92,34.86,34.87,255400.0,12.4655,12.4655,12.444,12.4476,255400.0
2010-09-22 13:00:00,34.86,34.87,34.81,34.84,217200.0,12.444,12.4476,12.4262,12.4369,217200.0
2010-09-22 13:05:00,34.84,34.86,34.75,34.77,605400.0,12.4369,12.444,12.4048,12.4119,605400.0
2010-09-22 13:10:00,34.77,34.85,34.74,34.76,262800.0,12.4119,12.4405,12.4012,12.4083,262800.0
2010-09-22 13:15:00,34.76,34.78,34.74,34.78,246300.0,12.4083,12.4155,12.4012,12.4155,246300.0
2010-09-22 13:20:00,34.78,34.81,34.72,34.73,114900.0,12.4155,12.4262,12.3941,12.3976,114900.0
2010-09-22 13:25:00,34.72,34.78,34.72,34.73,181700.0,12.3941,12.4155,12.3941,12.3976,181700.0
2010-09-22 13:30:00,34.73,34.8,34.73,34.78,141600.0,12.3976,12.4226,12.3976,12.4155,141600.0
2010-09-22 13:35:00,34.77,34.84,34.76,34.81,113300.0,12.4119,12.4369,12.4083,12.4262,113300.0
2010-09-22 13:40:00,34.81,34.82,34.73,34.75,165800.0,12.4262,12.4298,12.3976,12.4048,165800.0
2010-09-22 13:45:00,34.74,34.74,34.64,34.65,274600.0,12.4012,12.4012,12.3655,12.3691,274600.0
2010-09-22 13:50:00,34.65,34.72,34.62,34.72,208500.0,12.3691,12.3941,12.3584,12.3941,208500.0
2010-09-22 13:55:00,34.71,34.74,34.69,34.73,133900.0,12.3905,12.4012,12.3833,12.3976,133900.0
2010-09-22 14:00:00,34.73,34.74,34.6,34.65,176800.0,12.3976,12.4012,12.3512,12.3691,176800.0
2010-09-22 14:05:00,34.65,34.68,34.63,34.65,175200.0,12.3691,12.3798,12.3619,12.3691,175200.0
2010-09-22 14:10:00,34.64,34.66,34.6,34.66,184600.0,12.3655,12.3726,12.3512,12.3726,184600.0
2010-09-22 14:15:00,34.66,34.66,34.59,34.59,181900.0,12.3726,12.3726,12.3477,12.3477,181900.0
2010-09-22 14:20:00,34.59,34.62,34.57,34.58,179600.0,12.3477,12.3584,12.3405,12.3441,179600.0
2010-09-22 14:25:00,34.58,34.61,34.55,34.61,209400.0,12.3441,12.3548,12.3334,12.3548,209400.0
2010-09-22 14:30:00,34.61,34.64,34.58,34.6,230100.0,12.3548,12.3655,12.3441,12.3512,230100.0
2010-09-22 14:35:00,34.6,34.69,34.59,34.68,264000.0,12.3512,12.3833,12.3477,12.3798,264000.0
2010-09-22 14:40:00,34.68,34.72,34.67,34.69,161700.0,12.3798,12.3941,12.3762,12.3833,161700.0
2010-09-22 14:45:00,34.7,34.73,34.68,34.71,143900.0,12.3869,12.3976,12.3798,12.3905,143900.0
2010-09-22 14:50:00,34.72,34.76,34.71,34.75,321200.0,12.3941,12.4083,12.3905,12.4048,321200.0
2010-09-22 14:55:00,34.75,34.81,34.75,34.79,291200.0,12.4048,12.4262,12.4048,12.419,291200.0
2010-09-22 15:00:00,34.8,34.88,34.78,34.84,402800.0,12.4226,12.4512,12.4155,12.4369,402800.0
2010-09-22 15:05:00,34.83,34.85,34.75,34.78,392700.0,12.4333,12.4405,12.4048,12.4155,392700.0
2010-09-22 15:10:00,34.78,34.81,34.75,34.79,268700.0,12.4155,12.4262,12.4048,12.419,268700.0
2010-09-22 15:15:00,34.8,34.8,34.74,34.75,211600.0,12.4226,12.4226,12.4012,12.4048,211600.0
2010-09-22 15:20:00,34.75,34.79,34.71,34.73,344100.0,12.4048,12.419,12.3905,12.3976,344100.0
2010-09-22 15:25:00,34.73,34.8,34.72,34.79,198000.0,12.3976,12.4226,12.3941,12.419,198000.0
2010-09-22 15:30:00,34.79,34.83,34.77,34.8,343500.0,12.419,12.4333,12.4119,12.4226,343500.0
2010-09-22 15:35:00,34.79,34.8,34.75,34.79,315600.0,12.419,12.4226,12.4048,12.419,315600.0
2010-09-22 15:40:00,34.79,34.8,34.76,34.8,343100.0,12.419,12.4226,12.4083,12.4226,343100.0
2010-09-22 15:45:00,34.8,34.81,34.68,34.69,985000.0,12.4226,12.4262,12.3798,12.3833,985000.0
2010-09-22 15:50:00,34.69,34.7,34.62,34.64,825200.0,12.3833,12.3869,12.3584,12.3655,825200.0
2010-09-22 15:55:00,34.64,34.71,34.63,34.67,862800.0,12.3655,12.3905,12.3619,12.3762,862800.0
2010-09-23 09:30:00,34.89,35.05,34.82,35.0,614100.0,12.4547,12.5119,12.4298,12.494,614100.0
2010-09-23 09:35:00,34.99,35.02,34.83,35.01,677100.0,12.4904,12.5011,12.4333,12.4976,677100.0
2010-09-23 09:40:00,35.02,35.24,35.02,35.13,710500.0,12.5011,12.5797,12.5011,12.5404,710500.0
2010-09-23 09:45:00,35.15,35.29,35.15,35.28,332300.0,12.5476,12.5975,12.5476,12.594,332300.0
2010-09-23 09:50:00,35.28,35.36,35.14,35.21,355500.0,12.594,12.6225,12.544,12.569,355500.0
2010-09-23 09:55:00,35.21,35.27,35.2,35.25,274200.0,12.569,12.5904,12.5654,12.5833,274200.0
2010-09-23 10:00:00,35.26,35.41,35.25,35.25,503600.0,12.5868,12.6404,12.5833,12.5833,503600.0
2010-09-23 10:05:00,35.26,35.51,35.25,35.49,406400.0,12.5868,12.6761,12.5833,12.6689,406400.0
2010-09-23 10:10:00,35.5,35.71,35.48,35.71,904900.0,12.6725,12.7475,12.6654,12.7475,904900.0
2010-09-23 10:15:00,35.71,35.75,35.54,35.58,685500.0,12.7475,12.7617,12.6868,12.7011,685500.0
2010-09-23 10:20:00,35.58,35.82,35.57,35.82,819500.0,12.7011,12.7867,12.6975,12.7867,819500.0
2010-09-23 10:25:00,35.82,36.17,35.81,36.07,1269200.0,12.7867,12.9117,12.7832,12.876,1269200.0
2010-09-23 10:30:00,36.08,36.11,35.93,35.94,766700.0,12.8795,12.8902,12.826,12.8296,766700.0
2010-09-23 10:35:00,35.94,35.95,35.69,35.77,560500.0,12.8296,12.8331,12.7403,12.7689,560500.0
2010-09-23 10:40:00,35.76,35.86,35.75,35.81,290100.0,12.7653,12.801,12.7617,12.7832,290100.0
2010-09-23 10:45:00,35.81,35.91,35.75,35.76,357700.0,12.7832,12.8189,12.7617,12.7653,357700.0
2010-09-23 10:50:00,35.77,35.81,35.74,35.74,183800.0,12.7689,12.7832,12.7582,12.7582,183800.0
2010-09-23 10:55:00,35.73,35.88,35.7,35.88,352200.0,12.7546,12.8081,12.7439,12.8081,352200.0
2010-09-23 11:00:00,35.87,35.88,35.8,35.84,198700.0,12.8046,12.8081,12.7796,12.7939,198700.0
2010-09-23 11:05:00,35.85,35.91,35.8,35.9,248000.0,12.7974,12.8189,12.7796,12.8153,248000.0
2010-09-23 11:10:00,35.9,35.9,35.85,35.85,294000.0,12.8153,12.8153,12.7974,12.7974,294000.0
2010-09-23 11:15:00,35.86,35.92,35.84,35.92,340200.0,12.801,12.8224,12.7939,12.8224,340200.0
2010-09-23 11:20:00,35.92,35.92,35.87,35.91,220100.0,12.8224,12.8224,12.8046,12.8189,220100.0
2010-09-23 11:25:00,35.91,35.95,35.89,35.95,301100.0,12.8189,12.8331,12.8117,12.8331,301100.0
2010-09-23 11:30:00,35.95,35.99,35.89,35.93,412100.0,12.8331,12.8474,12.8117,12.826,412100.0
2010-09-23 11:35:00,35.93,36.0,35.87,35.9,440400.0,12.826,12.851,12.8046,12.8153,440400.0
2010-09-23 11:40:00,35.9,35.91,35.79,35.81,381400.0,12.8153,12.8189,12.776,12.7832,381400.0
2010-09-23 11:45:00,35.81,35.86,35.79,35.79,295200.0,12.7832,12.801,12.776,12.776,295200.0
2010-09-23 11:50:00,35.79,35.9,35.76,35.87,300200.0,12.776,12.8153,12.7653,12.8046,300200.0
2010-09-23 11:55:00,35.87,35.92,35.85,35.87,323400.0,12.8046,12.8224,12.7974,12.8046,323400.0
2010-09-23 12:00:00,35.87,35.93,35.85,35.93,119800.0,12.8046,12.826,12.7974,12.826,119800.0
2010-09-23 12:05:00,35.93,35.96,35.89,35.93,125800.0,12.826,12.8367,12.8117,12.826,125800.0
2010-09-23 12:10:00,35.93,36.0,35.93,35.96,190500.0,12.826,12.851,12.826,12.8367,190500.0
2010-09-23 12:15:00,35.96,35.99,35.95,35.98,75000.0,12.8367,12.8474,12.8331,12.8438,75000.0
2010-09-23 12:20:00,35.98,36.03,35.95,36.01,291100.0,12.8438,12.8617,12.8331,12.8546,291100.0
2010-09-23 12:25:00,36.0,36.1,35.99,36.09,350300.0,12.851,12.8867,12.8474,12.8831,350300.0
2010-09-23 12:30:00,36.1,36.2,36.08,36.2,203400.0,12.8867,12.9224,12.8795,12.9224,203400.0
2010-09-23 12:35:00,36.19,36.26,36.08,36.08,485900.0,12.9188,12.9438,12.8795,12.8795,485900.0
2010-09-23 12:40:00,36.09,36.2,36.06,36.15,411200.0,12.8831,12.9224,12.8724,12.9045,411200.0
2010-09-23 12:45:00,36.15,36.15,36.06,36.12,311400.0,12.9045,12.9045,12.8724,12.8938,311400.0
2010-09-23 12:50:00,36.11,36.24,36.11,36.2,727200.0,12.8902,12.9367,12.8902,12.9224,727200.0
2010-09-23 12:55:00,36.2,36.21,36.13,36.21,444400.0,12.9224,12.9259,12.8974,12.9259,444400.0
2010-09-23 13:00:00,36.21,36.28,36.2,36.27,450900.0,12.9259,12.9509,12.9224,12.9474,450900.0
2010-09-23 13:05:00,36.26,36.35,36.26,36.31,366700.0,12.9438,12.9759,12.9438,12.9616,366700.0
2010-09-23 13:10:00,36.31,36.36,36.15,36.17,485700.0,12.9616,12.9795,12.9045,12.9117,485700.0
2010-09-23 13:15:00,36.17,36.18,36.13,36.15,404300.0,12.9117,12.9152,12.8974,12.9045,404300.0
2010-09-23 13:20:00,36.15,36.15,36.0,36.13,494900.0,12.9045,12.9045,12.851,12.8974,494900.0
2010-09-23 13:25:00,36.13,36.18,36.07,36.14,246800.0,12.8974,12.9152,12.876,12.901,246800.0
2010-09-23 13:30:00,36.15,36.15,36.05,36.09,271700.0,12.9045,12.9045,12.8688,12.8831,271700.0
2010-09-23 13:35:00,36.1,36.11,35.95,35.95,419900.0,12.8867,12.8902,12.8331,12.8331,419900.0
2010-09-23 13:40:00,35.94,36.01,35.92,36.01,303400.0,12.8296,12.8546,12.8224,12.8546,303400.0
2010-09-23 13:45:00,36.01,36.05,35.96,36.01,273500.0,12.8546,12.8688,12.8367,12.8546,273500.0
2010-09-23 13:50:00,36.01,36.04,35.93,36.01,273500.0,12.8546,12.8653,12.826,12.8546,273500.0
2010-09-23 13:55:00,36.0,36.05,36.0,36.05,208300.0,12.851,12.8688,12.851,12.8688,208300.0
2010-09-23 14:00:00,36.05,36.17,36.02,36.16,380900.0,12.8688,12.9117,12.8581,12.9081,380900.0
2010-09-23 14:05:00,36.16,36.3,36.15,36.3,502700.0,12.9081,12.9581,12.9045,12.9581,502700.0
2010-09-23 14:10:00,36.3,36.39,36.28,36.37,523800.0,12.9581,12.9902,12.9509,12.9831,523800.0
2010-09-23 14:15:00,36.37,36.4,36.35,36.36,362100.0,12.9831,12.9938,12.9759,12.9795,362100.0
2010-09-23 14:20:00,36.35,36.43,36.35,36.37,468100.0,12.9759,13.0045,12.9759,12.9831,468100.0
2010-09-23 14:25:00,36.38,36.46,36.32,36.43,396400.0,12.9866,13.0152,12.9652,13.0045,396400.0
2010-09-23 14:30:00,36.44,36.58,36.42,36.58,421600.0,13.008,13.058,13.0009,13.058,421600.0
2010-09-23 14:35:00,36.58,36.6,36.36,36.39,550200.0,13.058,13.0652,12.9795,12.9902,550200.0
2010-09-23 14:40:00,36.4,36.4,36.25,36.31,682600.0,12.9938,12.9938,12.9402,12.9616,682600.0
2010-09-23 14:45:00,36.31,36.31,36.13,36.17,470800.0,12.9616,12.9616,12.8974,12.9117,470800.0
2010-09-23 14:50:00,36.17,36.17,35.96,35.99,878000.0,12.9117,12.9117,12.8367,12.8474,878000.0
2010-09-23 14:55:00,35.99,36.03,35.85,35.86,656900.0,12.8474,12.8617,12.7974,12.801,656900.0
2010-09-23 15:00:00,35.86,35.97,35.83,35.95,849200.0,12.801,12.8403,12.7903,12.8331,849200.0
2010-09-23 15:05:00,35.95,36.08,35.91,35.98,787700.0,12.8331,12.8795,12.8189,12.8438,787700.0
2010-09-23 15:10:00,35.99,36.14,35.97,36.04,759300.0,12.8474,12.901,12.8403,12.8653,759300.0
2010-09-23 15:15:00,36.04,36.05,35.98,36.0,626300.0,12.8653,12.8688,12.8438,12.851,626300.0
2010-09-23 15:20:00,36.0,36.0,35.87,35.9,613900.0,12.851,12.851,12.8046,12.8153,613900.0
2010-09-23 15:25:00,35.91,35.91,35.78,35.78,870100.0,12.8189,12.8189,12.7724,12.7724,870100.0
2010-09-23 15:30:00,35.77,35.82,35.58,35.62,1054400.0,12.7689,12.7867,12.7011,12.7153,1054400.0
2010-09-23 15:35:00,35.62,35.68,35.44,35.6,1464100.0,12.7153,12.7368,12.6511,12.7082,1464100.0
2010-09-23 15:40:00,35.6,35.63,35.47,35.51,466000.0,12.7082,12.7189,12.6618,12.6761,466000.0
2010-09-23 15:45:00,35.49,35.72,35.48,35.66,1078300.0,12.6689,12.751,12.6654,12.7296,1078300.0
2010-09-23 15:50:00,35.67,35.76,35.59,35.73,1091200.0,12.7332,12.7653,12.7046,12.7546,1091200.0
2010-09-23 15:55:00,35.73,35.76,35.6,35.61,1793000.0,12.7546,12.7653,12.7082,12.7118,1793000.0
2010-09-24 09:30:00,35.02,35.54,34.99,35.53,9355400.0,12.5011,12.6868,12.4904,12.6832,9355400.0
2010-09-24 09:35:00,35.53,35.55,35.31,35.34,3472400.0,12.6832,12.6903,12.6047,12.6154,3472400.0
2010-09-24 09:40:00,35.34,35.35,35.15,35.34,2181900.0,12.6154,12.619,12.5476,12.6154,2181900.0
2010-09-24 09:45:00,35.35,35.4,35.27,35.39,1793200.0,12.619,12.6368,12.5904,12.6332,1793200.0
2010-09-24 09:50:00,35.39,35.49,35.39,35.46,2116700.0,12.6332,12.6689,12.6332,12.6582,2116700.0
2010-09-24 09:55:00,35.45,35.51,35.41,35.42,2014900.0,12.6546,12.6761,12.6404,12.6439,2014900.0
2010-09-24 10:00:00,35.41,35.52,35.35,35.51,2598700.0,12.6404,12.6796,12.619,12.6761,2598700.0
2010-09-24 10:05:00,35.52,35.72,35.5,35.69,3422300.0,12.6796,12.751,12.6725,12.7403,3422300.0
2010-09-24 10:10:00,35.69,35.81,35.64,35.66,2422400.0,12.7403,12.7832,12.7225,12.7296,2422400.0
2010-09-24 10:15:00,35.66,35.78,35.59,35.77,1807900.0,12.7296,12.7724,12.7046,12.7689,1807900.0
2010-09-24 10:20:00,35.77,35.86,35.7,35.8,2830000.0,12.7689,12.801,12.7439,12.7796,2830000.0
2010-09-24 10:25:00,35.8,35.83,35.73,35.73,1480100.0,12.7796,12.7903,12.7546,12.7546,1480100.0
2010-09-24 10:30:00,35.74,35.75,35.56,35.57,1229600.0,12.7582,12.7617,12.6939,12.6975,1229600.0
2010-09-24 10:35:00,35.57,35.69,35.44,35.66,2822800.0,12.6975,12.7403,12.6511,12.7296,2822800.0
2010-09-24 10:40:00,35.65,35.77,35.65,35.73,1010600.0,12.726,12.7689,12.726,12.7546,1010600.0
2010-09-24 10:45:00,35.73,35.77,35.71,35.75,950400.0,12.7546,12.7689,12.7475,12.7617,950400.0
2010-09-24 10:50:00,35.75,35.8,35.65,35.7,1162300.0,12.7617,12.7796,12.726,12.7439,1162300.0
2010-09-24 10:55:00,35.7,35.71,35.63,35.69,592800.0,12.7439,12.7475,12.7189,12.7403,592800.0
2010-09-24 11:00:00,35.68,35.7,35.62,35.7,632800.0,12.7368,12.7439,12.7153,12.7439,632800.0
2010-09-24 11:05:00,35.69,35.73,35.65,35.66,1295900.0,12.7403,12.7546,12.726,12.7296,1295900.0
2010-09-24 11:10:00,35.65,35.69,35.6,35.62,792000.0,12.726,12.7403,12.7082,12.7153,792000.0
2010-09-24 11:15:00,35.61,35.63,35.53,35.54,812200.0,12.7118,12.7189,12.6832,12.6868,812200.0
2010-09-24 11:20:00,35.55,35.56,35.44,35.47,1011600.0,12.6903,12.6939,12.6511,12.6618,1011600.0
2010-09-24 11:25:00,35.46,35.53,35.44,35.46,759100.0,12.6582,12.6832,12.6511,12.6582,759100.0
2010-09-24 11:30:00,35.47,35.47,35.41,35.42,1106700.0,12.6618,12.6618,12.6404,12.6439,1106700.0
2010-09-24 11:35:00,35.42,35.45,35.39,35.44,895100.0,12.6439,12.6546,12.6332,12.6511,895100.0
2010-09-24 11:40:00,35.44,35.46,35.35,35.41,796300.0,12.6511,12.6582,12.619,12.6404,796300.0
2010-09-24 11:45:00,35.41,35.45,35.31,35.33,749100.0,12.6404,12.6546,12.6047,12.6118,749100.0
2010-09-24 11:50:00,35.34,35.51,35.33,35.47,720800.0,12.6154,12.6761,12.6118,12.6618,720800.0
2010-09-24 11:55:00,35.48,35.53,35.44,35.51,1031300.0,12.6654,12.6832,12.6511,12.6761,1031300.0
2010-09-24 12:00:00,35.51,35.53,35.48,35.5,768700.0,12.6761,12.6832,12.6654,12.6725,768700.0
2010-09-24 12:05:00,35.5,35.53,35.48,35.5,1027600.0,12.6725,12.6832,12.6654,12.6725,1027600.0
2010-09-24 12:10:00,35.5,35.5,35.45,35.49,301800.0,12.6725,12.6725,12.6546,12.6689,301800.0
2010-09-24 12:15:00,35.49,35.53,35.46,35.52,414300.0,12.6689,12.6832,12.6582,12.6796,414300.0
2010-09-24 12:20:00,35.52,35.53,35.45,35.46,368700.0,12.6796,12.6832,12.6546,12.6582,368700.0
2010-09-24 12:25:00,35.45,35.51,35.42,35.48,516600.0,12.6546,12.6761,12.6439,12.6654,516600.0
2010-09-24 12:30:00,35.48,35.5,35.43,35.45,415600.0,12.6654,12.6725,12.6475,12.6546,415600.0
2010-09-24 12:35:00,35.45,35.45,35.38,35.4,889400.0,12.6546,12.6546,12.6297,12.6368,889400.0
2010-09-24 12:40:00,35.4,35.41,35.35,35.38,514300.0,12.6368,12.6404,12.619,12.6297,514300.0
2010-09-24 12:45:00,35.39,35.41,35.38,35.4,1056800.0,12.6332,12.6404,12.6297,12.6368,1056800.0
2010-09-24 12:50:00,35.4,35.4,35.38,35.39,511500.0,12.6368,12.6368,12.6297,12.6332,511500.0
2010-09-24 12:55:00,35.39,35.47,35.38,35.46,755200.0,12.6332,12.6618,12.6297,12.6582,755200.0
2010-09-24 13:00:00,35.47,35.48,35.43,35.47,686400.0,12.6618,12.6654,12.6475,12.6618,686400.0
2010-09-24 13:05:00,35.47,35.52,35.44,35.51,662400.0,12.6618,12.6796,12.6511,12.6761,662400.0
2010-09-24 13:10:00,35.51,35.55,35.48,35.5,442300.0,12.6761,12.6903,12.6654,12.6725,442300.0
2010-09-24 13:15:00,35.5,35.55,35.49,35.51,430900.0,12.6725,12.6903,12.6689,12.6761,430900.0
2010-09-24 13:20:00,35.51,35.57,35.49,35.55,688900.0,12.6761,12.6975,12.6689,12.6903,688900.0
2010-09-24 13:25:00,35.56,35.6,35.53,35.58,724000.0,12.6939,12.7082,12.6832,12.7011,724000.0
2010-09-24 13:30:00,35.58,35.58,35.51,35.53,904300.0,12.7011,12.7011,12.6761,12.6832,904300.0
2010-09-24 13:35:00,35.53,35.57,35.51,35.56,474200.0,12.6832,12.6975,12.6761,12.6939,474200.0
2010-09-24 13:40:00,35.55,35.56,35.55,35.55,213500.0,12.6903,12.6939,12.6903,12.6903,213500.0
2010-09-24 13:45:00,35.56,35.56,35.53,35.54,485200.0,12.6939,12.6939,12.6832,12.6868,485200.0
2010-09-24 13:50:00,35.53,35.53,35.49,35.5,285600.0,12.6832,12.6832,12.6689,12.6725,285600.0
2010-09-24 13:55:00,35.51,35.51,35.49,35.5,608700.0,12.6761,12.6761,12.6689,12.6725,608700.0
2010-09-24 14:00:00,35.5,35.51,35.44,35.46,722600.0,12.6725,12.6761,12.6511,12.6582,722600.0
2010-09-24 14:05:00,35.45,35.48,35.4,35.4,689100.0,12.6546,12.6654,12.6368,12.6368,689100.0
2010-09-24 14:10:00,35.4,35.44,35.33,35.36,1334200.0,12.6368,12.6511,12.6118,12.6225,1334200.0
2010-09-24 14:15:00,35.36,35.38,35.34,35.37,615900.0,12.6225,12.6297,12.6154,12.6261,615900.0
2010-09-24 14:20:00,35.36,35.4,35.36,35.4,522100.0,12.6225,12.6368,12.6225,12.6368,522100.0
2010-09-24 14:25:00,35.4,35.4,35.36,35.37,411800.0,12.6368,12.6368,12.6225,12.6261,411800.0
2010-09-24 14:30:00,35.36,35.4,35.34,35.4,318600.0,12.6225,12.6368,12.6154,12.6368,318600.0
2010-09-24 14:35:00,35.4,35.41,35.27,35.29,1199000.0,12.6368,12.6404,12.5904,12.5975,1199000.0
2010-09-24 14:40:00,35.3,35.31,35.22,35.28,840100.0,12.6011,12.6047,12.5725,12.594,840100.0
2010-09-24 14:45:00,35.28,35.28,35.17,35.17,612300.0,12.594,12.594,12.5547,12.5547,612300.0
2010-09-24 14:50:00,35.17,35.21,35.09,35.1,726900.0,12.5547,12.569,12.5261,12.5297,726900.0
2010-09-24 14:55:00,35.1,35.14,35.04,35.1,1255700.0,12.5297,12.544,12.5083,12.5297,1255700.0
2010-09-24 15:00:00,35.1,35.14,35.08,35.13,753800.0,12.5297,12.544,12.5226,12.5404,753800.0
2010-09-24 15:05:00,35.12,35.14,35.01,35.01,1286700.0,12.5368,12.544,12.4976,12.4976,1286700.0
2010-09-24 15:10:00,35.01,35.06,34.97,35.0,1296500.0,12.4976,12.5154,12.4833,12.494,1296500.0
2010-09-24 15:15:00,34.99,35.05,34.99,35.04,1436300.0,12.4904,12.5119,12.4904,12.5083,1436300.0
2010-09-24 15:20:00,35.04,35.1,35.01,35.01,529300.0,12.5083,12.5297,12.4976,12.4976,529300.0
2010-09-24 15:25:00,35.01,35.12,35.01,35.11,914700.0,12.4976,12.5368,12.4976,12.5333,914700.0
2010-09-24 15:30:00,35.1,35.18,35.1,35.15,1033600.0,12.5297,12.5583,12.5297,12.5476,1033600.0
2010-09-24 15:35:00,35.15,35.2,35.14,35.17,690900.0,12.5476,12.5654,12.544,12.5547,690900.0
2010-09-24 15:40:00,35.17,35.19,35.11,35.13,931900.0,12.5547,12.5618,12.5333,12.5404,931900.0
2010-09-24 15:45:00,35.13,35.16,35.06,35.06,861400.0,12.5404,12.5511,12.5154,12.5154,861400.0
2010-09-24 15:50:00,35.06,35.07,34.89,34.9,1522100.0,12.5154,12.519,12.4547,12.4583,1522100.0
2010-09-24 15:55:00,34.89,34.94,34.84,34.92,2699800.0,12.4547,12.4726,12.4369,12.4655,2699800.0
2010-09-27 09:30:00,35.07,35.1,34.86,34.99,1146800.0,12.519,12.5297,12.444,12.4904,1146800.0
2010-09-27 09:35:00,34.99,35.01,34.8,34.81,473700.0,12.4904,12.4976,12.4226,12.4262,473700.0
2010-09-27 09:40:00,34.82,34.95,34.81,34.91,422500.0,12.4298,12.4762,12.4262,12.4619,422500.0
2010-09-27 09:45:00,34.91,34.92,34.75,34.75,460200.0,12.4619,12.4655,12.4048,12.4048,460200.0
2010-09-27 09:50:00,34.76,34.79,34.75,34.79,579800.0,12.4083,12.419,12.4048,12.419,579800.0
2010-09-27 09:55:00,34.8,34.82,34.75,34.81,251900.0,12.4226,12.4298,12.4048,12.4262,251900.0
2010-09-27 10:00:00,34.8,34.92,34.8,34.9,348000.0,12.4226,12.4655,12.4226,12.4583,348000.0
2010-09-27 10:05:00,34.9,35.03,34.88,35.03,261400.0,12.4583,12.5047,12.4512,12.5047,261400.0
2010-09-27 10:10:00,35.04,35.11,35.02,35.02,564400.0,12.5083,12.5333,12.5011,12.5011,564400.0
2010-09-27 10:15:00,35.03,35.03,34.9,35.0,294200.0,12.5047,12.5047,12.4583,12.494,294200.0
2010-09-27 10:20:00,35.0,35.11,34.99,35.11,355500.0,12.494,12.5333,12.4904,12.5333,355500.0
2010-09-27 10:25:00,35.11,35.18,35.04,35.1,537800.0,12.5333,12.5583,12.5083,12.5297,537800.0
2010-09-27 10:30:00,35.1,35.15,35.04,35.14,244000.0,12.5297,12.5476,12.5083,12.544,244000.0
2010-09-27 10:35:00,35.15,35.22,35.15,35.19,518000.0,12.5476,12.5725,12.5476,12.5618,518000.0
2010-09-27 10:40:00,35.19,35.23,35.16,35.18,341200.0,12.5618,12.5761,12.5511,12.5583,341200.0
2010-09-27 10:45:00,35.18,35.18,35.11,35.13,178800.0,12.5583,12.5583,12.5333,12.5404,178800.0
2010-09-27 10:50:00,35.13,35.15,35.03,35.07,518600.0,12.5404,12.5476,12.5047,12.519,518600.0
2010-09-27 10:55:00,35.07,35.08,35.02,35.05,167300.0,12.519,12.5226,12.5011,12.5119,167300.0
2010-09-27 11:00:00,35.06,35.06,35.01,35.04,354600.0,12.5154,12.5154,12.4976,12.5083,354600.0
2010-09-27 11:05:00,35.04,35.08,34.98,35.05,297200.0,12.5083,12.5226,12.4869,12.5119,297200.0
2010-09-27 11:10:00,35.06,35.11,35.05,35.09,226700.0,12.5154,12.5333,12.5119,12.5261,226700.0
2010-09-27 11:15:00,35.09,35.09,34.99,35.01,350000.0,12.5261,12.5261,12.4904,12.4976,350000.0
2010-09-27 11:20:00,35.01,35.1,34.99,35.09,327600.0,12.4976,12.5297,12.4904,12.5261,327600.0
2010-09-27 11:25:00,35.1,35.18,35.09,35.18,332200.0,12.5297,12.5583,12.5261,12.5583,332200.0
2010-09-27 11:30:00,35.17,35.19,35.12,35.12,317200.0,12.5547,12.5618,12.5368,12.5368,317200.0
2010-09-27 11:35:00,35.12,35.18,35.11,35.17,316300.0,12.5368,12.5583,12.5333,12.5547,316300.0
2010-09-27 11:40:00,35.17,35.25,35.17,35.25,433800.0,12.5547,12.5833,12.5547,12.5833,433800.0
2010-09-27 11:45:00,35.25,35.34,35.24,35.34,658700.0,12.5833,12.6154,12.5797,12.6154,658700.0
2010-09-27 11:50:00,35.34,35.34,35.31,35.31,149000.0,12.6154,12.6154,12.6047,12.6047,149000.0
2010-09-27 11:55:00,35.31,35.35,35.3,35.34,196200.0,12.6047,12.619,12.6011,12.6154,196200.0
2010-09-27 12:00:00,35.33,35.38,35.33,35.38,400900.0,12.6118,12.6297,12.6118,12.6297,400900.0
2010-09-27 12:05:00,35.38,35.38,35.3,35.3,275800.0,12.6297,12.6297,12.6011,12.6011,275800.0
2010-09-27 12:10:00,35.31,35.33,35.3,35.31,395800.0,12.6047,12.6118,12.6011,12.6047,395800.0
2010-09-27 12:15:00,35.3,35.33,35.27,35.33,273700.0,12.6011,12.6118,12.5904,12.6118,273700.0
2010-09-27 12:20:00,35.33,35.35,35.29,35.35,340300.0,12.6118,12.619,12.5975,12.619,340300.0
2010-09-27 12:25:00,35.34,35.46,35.33,35.41,1001300.0,12.6154,12.6582,12.6118,12.6404,1001300.0
2010-09-27 12:30:00,35.41,35.44,35.4,35.44,458400.0,12.6404,12.6511,12.6368,12.6511,458400.0
2010-09-27 12:35:00,35.44,35.45,35.43,35.44,137100.0,12.6511,12.6546,12.6475,12.6511,137100.0
2010-09-27 12:40:00,35.44,35.46,35.41,35.42,293700.0,12.6511,12.6582,12.6404,12.6439,293700.0
2010-09-27 12:45:00,35.41,35.44,35.39,35.42,167200.0,12.6404,12.6511,12.6332,12.6439,167200.0
2010-09-27 12:50:00,35.41,35.42,35.38,35.39,228200.0,12.6404,12.6439,12.6297,12.6332,228200.0
2010-09-27 12:55:00,35.4,35.41,35.39,35.39,124500.0,12.6368,12.6404,12.6332,12.6332,124500.0
2010-09-27 13:00:00,35.4,35.42,35.36,35.4,245100.0,12.6368,12.6439,12.6225,12.6368,245100.0
2010-09-27 13:05:00,35.39,35.4,35.37,35.38,171500.0,12.6332,12.6368,12.6261,12.6297,171500.0
2010-09-27 13:10:00,35.38,35.38,35.28,35.35,306000.0,12.6297,12.6297,12.594,12.619,306000.0
2010-09-27 13:15:00,35.35,35.37,35.34,35.37,71600.0,12.619,12.6261,12.6154,12.6261,71600.0
2010-09-27 13:20:00,35.38,35.42,35.36,35.41,200300.0,12.6297,12.6439,12.6225,12.6404,200300.0
2010-09-27 13:25:00,35.41,35.43,35.39,35.42,238000.0,12.6404,12.6475,12.6332,12.6439,238000.0
2010-09-27 13:30:00,35.42,35.45,35.41,35.43,367300.0,12.6439,12.6546,12.6404,12.6475,367300.0
2010-09-27 13:35:00,35.43,35.44,35.4,35.41,205000.0,12.6475,12.6511,12.6368,12.6404,205000.0
2010-09-27 13:40:00,35.4,35.41,35.39,35.4,269800.0,12.6368,12.6404,12.6332,12.6368,269800.0
2010-09-27 13:45:00,35.4,35.44,35.4,35.41,185900.0,12.6368,12.6511,12.6368,12.6404,185900.0
2010-09-27 13:50:00,35.41,35.44,35.39,35.41,224100.0,12.6404,12.6511,12.6332,12.6404,224100.0
2010-09-27 13:55:00,35.41,35.43,35.34,35.39,524800.0,12.6404,12.6475,12.6154,12.6332,524800.0
2010-09-27 14:00:00,35.38,35.43,35.34,35.38,454200.0,12.6297,12.6475,12.6154,12.6297,454200.0
2010-09-27 14:05:00,35.38,35.38,35.32,35.32,147000.0,12.6297,12.6297,12.6082,12.6082,147000.0
2010-09-27 14:10:00,35.32,35.37,35.3,35.36,308200.0,12.6082,12.6261,12.6011,12.6225,308200.0
2010-09-27 14:15:00,35.37,35.37,35.33,35.36,300800.0,12.6261,12.6261,12.6118,12.6225,300800.0
2010-09-27 14:20:00,35.37,35.41,35.36,35.37,285700.0,12.6261,12.6404,12.6225,12.6261,285700.0
2010-09-27 14:25:00,35.37,35.4,35.18,35.33,671900.0,12.6261,12.6368,12.5583,12.6118,671900.0
2010-09-27 14:30:00,35.35,35.41,35.33,35.33,479500.0,12.619,12.6404,12.6118,12.6118,479500.0
2010-09-27 14:35:00,35.33,35.38,35.31,35.38,127500.0,12.6118,12.6297,12.6047,12.6297,127500.0
2010-09-27 14:40:00,35.38,35.41,35.34,35.4,217500.0,12.6297,12.6404,12.6154,12.6368,217500.0
2010-09-27 14:45:00,35.4,35.41,35.38,35.4,192200.0,12.6368,12.6404,12.6297,12.6368,192200.0
2010-09-27 14:50:00,35.4,35.43,35.38,35.43,284700.0,12.6368,12.6475,12.6297,12.6475,284700.0
2010-09-27 14:55:00,35.43,35.44,35.41,35.42,310200.0,12.6475,12.6511,12.6404,12.6439,310200.0
2010-09-27 15:00:00,35.42,35.44,35.39,35.39,311100.0,12.6439,12.6511,12.6332,12.6332,311100.0
2010-09-27 15:05:00,35.39,35.45,35.39,35.45,341200.0,12.6332,12.6546,12.6332,12.6546,341200.0
2010-09-27 15:10:00,35.44,35.5,35.44,35.5,339300.0,12.6511,12.6725,12.6511,12.6725,339300.0
2010-09-27 15:15:00,35.49,35.71,35.49,35.7,980500.0,12.6689,12.7475,12.6689,12.7439,980500.0
2010-09-27 15:20:00,35.7,35.76,35.7,35.75,905300.0,12.7439,12.7653,12.7439,12.7617,905300.0
2010-09-27 15:25:00,35.74,35.79,35.71,35.73,557400.0,12.7582,12.776,12.7475,12.7546,557400.0
2010-09-27 15:30:00,35.72,35.73,35.63,35.68,623800.0,12.751,12.7546,12.7189,12.7368,623800.0
2010-09-27 15:35:00,35.69,35.69,35.61,35.61,446600.0,12.7403,12.7403,12.7118,12.7118,446600.0
2010-09-27 15:40:00,35.61,35.71,35.58,35.7,763900.0,12.7118,12.7475,12.7011,12.7439,763900.0
2010-09-27 15:45:00,35.71,35.73,35.63,35.71,737400.0,12.7475,12.7546,12.7189,12.7475,737400.0
2010-09-27 15:50:00,35.71,35.73,35.65,35.67,623900.0,12.7475,12.7546,12.726,12.7332,623900.0
2010-09-27 15:55:00,35.67,35.89,35.67,35.75,2364000.0,12.7332,12.8117,12.7332,12.7617,2364000.0
2010-09-28 09:30:00,35.97,36.0,35.74,35.79,971900.0,12.8403,12.851,12.7582,12.776,971900.0
2010-09-28 09:35:00,35.79,35.82,35.59,35.61,782300.0,12.776,12.7867,12.7046,12.7118,782300.0
2010-09-28 09:40:00,35.6,35.66,35.52,35.52,478100.0,12.7082,12.7296,12.6796,12.6796,478100.0
2010-09-28 09:45:00,35.52,35.54,35.44,35.5,779500.0,12.6796,12.6868,12.6511,12.6725,779500.0
2010-09-28 09:50:00,35.49,35.69,35.49,35.61,289100.0,12.6689,12.7403,12.6689,12.7118,289100.0
2010-09-28 09:55:00,35.62,35.62,35.54,35.59,189700.0,12.7153,12.7153,12.6868,12.7046,189700.0
2010-09-28 10:00:00,35.58,35.82,35.47,35.8,1025000.0,12.7011,12.7867,12.6618,12.7796,1025000.0
2010-09-28 10:05:00,35.8,35.8,35.66,35.69,783800.0,12.7796,12.7796,12.7296,12.7403,783800.0
2010-09-28 10:10:00,35.7,35.71,35.53,35.61,424700.0,12.7439,12.7475,12.6832,12.7118,424700.0
2010-09-28 10:15:00,35.61,35.62,35.57,35.6,481900.0,12.7118,12.7153,12.6975,12.7082,481900.0
2010-09-28 10:20:00,35.59,35.62,35.56,35.61,476500.0,12.7046,12.7153,12.6939,12.7118,476500.0
2010-09-28 10:25:00,35.61,35.64,35.59,35.64,757100.0,12.7118,12.7225,12.7046,12.7225,757100.0
2010-09-28 10:30:00,35.63,35.65,35.6,35.63,459500.0,12.7189,12.726,12.7082,12.7189,459500.0
2010-09-28 10:35:00,35.63,35.65,35.55,35.62,673800.0,12.7189,12.726,12.6903,12.7153,673800.0
2010-09-28 10:40:00,35.62,35.67,35.61,35.66,392400.0,12.7153,12.7332,12.7118,12.7296,392400.0
2010-09-28 10:45:00,35.66,35.67,35.58,35.59,364600.0,12.7296,12.7332,12.7011,12.7046,364600.0
2010-09-28 10:50:00,35.6,35.6,35.55,35.6,263700.0,12.7082,12.7082,12.6903,12.7082,263700.0
2010-09-28 10:55:00,35.6,35.6,35.58,35.58,315300.0,12.7082,12.7082,12.7011,12.7011,315300.0
2010-09-28 11:00:00,35.58,35.63,35.58,35.61,457000.0,12.7011,12.7189,12.7011,12.7118,457000.0
2010-09-28 11:05:00,35.62,35.63,35.59,35.59,389900.0,12.7153,12.7189,12.7046,12.7046,389900.0
2010-09-28 11:10:00,35.59,35.6,35.52,35.54,354800.0,12.7046,12.7082,12.6796,12.6868,354800.0
2010-09-28 11:15:00,35.54,35.67,35.54,35.67,334800.0,12.6868,12.7332,12.6868,12.7332,334800.0
2010-09-28 11:20:00,35.67,35.67,35.62,35.63,411700.0,12.7332,12.7332,12.7153,12.7189,411700.0
2010-09-28 11:25:00,35.62,35.71,35.61,35.69,590900.0,12.7153,12.7475,12.7118,12.7403,590900.0
2010-09-28 11:30:00,35.69,35.75,35.65,35.66,454900.0,12.7403,12.7617,12.726,12.7296,454900.0
2010-09-28 11:35:00,35.65,35.72,35.62,35.7,515700.0,12.726,12.751,12.7153,12.7439,515700.0
2010-09-28 11:40:00,35.7,35.77,35.7,35.77,381300.0,12.7439,12.7689,12.7439,12.7689,381300.0
2010-09-28 11:45:00,35.76,35.8,35.76,35.79,217500.0,12.7653,12.7796,12.7653,12.776,217500.0
2010-09-28 11:50:00,35.79,35.79,35.66,35.7,280700.0,12.776,12.776,12.7296,12.7439,280700.0
2010-09-28 11:55:00,35.7,35.76,35.67,35.73,164500.0,12.7439,12.7653,12.7332,12.7546,164500.0
2010-09-28 12:00:00,35.73,35.76,35.69,35.71,125700.0,12.7546,12.7653,12.7403,12.7475,125700.0
2010-09-28 12:05:00,35.71,35.75,35.68,35.72,144500.0,12.7475,12.7617,12.7368,12.751,144500.0
2010-09-28 12:10:00,35.72,35.74,35.7,35.74,90400.0,12.751,12.7582,12.7439,12.7582,90400.0
2010-09-28 12:15:00,35.74,35.77,35.69,35.73,163600.0,12.7582,12.7689,12.7403,12.7546,163600.0
2010-09-28 12:20:00,35.72,35.76,35.72,35.75,296300.0,12.751,12.7653,12.751,12.7617,296300.0
2010-09-28 12:25:00,35.75,35.77,35.7,35.71,255400.0,12.7617,12.7689,12.7439,12.7475,255400.0
2010-09-28 12:30:00,35.72,35.74,35.69,35.7,206900.0,12.751,12.7582,12.7403,12.7439,206900.0
2010-09-28 12:35:00,35.69,35.72,35.68,35.68,204600.0,12.7403,12.751,12.7368,12.7368,204600.0
2010-09-28 12:40:00,35.69,35.7,35.68,35.7,47600.0,12.7403,12.7439,12.7368,12.7439,47600.0
2010-09-28 12:45:00,35.7,35.71,35.69,35.7,121100.0,12.7439,12.7475,12.7403,12.7439,121100.0
2010-09-28 12:50:00,35.7,35.7,35.64,35.65,256200.0,12.7439,12.7439,12.7225,12.726,256200.0
2010-09-28 12:55:00,35.65,35.7,35.64,35.7,445500.0,12.726,12.7439,12.7225,12.7439,445500.0
2010-09-28 13:00:00,35.69,35.72,35.69,35.7,360600.0,12.7403,12.751,12.7403,12.7439,360600.0
2010-09-28 13:05:00,35.7,35.7,35.66,35.68,357200.0,12.7439,12.7439,12.7296,12.7368,357200.0
2010-09-28 13:10:00,35.67,35.69,35.64,35.66,301500.0,12.7332,12.7403,12.7225,12.7296,301500.0
2010-09-28 13:15:00,35.66,35.69,35.62,35.63,307200.0,12.7296,12.7403,12.7153,12.7189,307200.0
2010-09-28 13:20:00,35.63,35.63,35.59,35.61,390800.0,12.7189,12.7189,12.7046,12.7118,390800.0
2010-09-28 13:25:00,35.61,35.62,35.6,35.6,424200.0,12.7118,12.7153,12.7082,12.7082,424200.0
2010-09-28 13:30:00,35.6,35.61,35.59,35.6,545100.0,12.7082,12.7118,12.7046,12.7082,545100.0
2010-09-28 13:35:00,35.6,35.61,35.59,35.61,374400.0,12.7082,12.7118,12.7046,12.7118,374400.0
2010-09-28 13:40:00,35.6,35.62,35.59,35.62,213200.0,12.7082,12.7153,12.7046,12.7153,213200.0
2010-09-28 13:45:00,35.62,35.69,35.62,35.67,203300.0,12.7153,12.7403,12.7153,12.7332,203300.0
2010-09-28 13:50:00,35.66,35.69,35.66,35.68,203400.0,12.7296,12.7403,12.7296,12.7368,203400.0
2010-09-28 13:55:00,35.68,35.73,35.67,35.72,253100.0,12.7368,12.7546,12.7332,12.751,253100.0
2010-09-28 14:00:00,35.72,35.74,35.67,35.68,245900.0,12.751,12.7582,12.7332,12.7368,245900.0
2010-09-28 14:05:00,35.68,35.69,35.65,35.67,150300.0,12.7368,12.7403,12.726,12.7332,150300.0
2010-09-28 14:10:00,35.67,35.72,35.67,35.68,173800.0,12.7332,12.751,12.7332,12.7368,173800.0
2010-09-28 14:15:00,35.68,35.73,35.66,35.7,449000.0,12.7368,12.7546,12.7296,12.7439,449000.0
2010-09-28 14:20:00,35.7,35.72,35.68,35.68,402900.0,12.7439,12.751,12.7368,12.7368,402900.0
2010-09-28 14:25:00,35.69,35.69,35.6,35.62,343800.0,12.7403,12.7403,12.7082,12.7153,343800.0
2010-09-28 14:30:00,35.61,35.65,35.59,35.65,173200.0,12.7118,12.726,12.7046,12.726,173200.0
2010-09-28 14:35:00,35.65,35.66,35.6,35.64,245100.0,12.726,12.7296,12.7082,12.7225,245100.0
2010-09-28 14:40:00,35.63,35.66,35.57,35.59,235800.0,12.7189,12.7296,12.6975,12.7046,235800.0
2010-09-28 14:45:00,35.58,35.62,35.54,35.56,339100.0,12.7011,12.7153,12.6868,12.6939,339100.0
2010-09-28 14:50:00,35.56,35.6,35.54,35.57,231700.0,12.6939,12.7082,12.6868,12.6975,231700.0
2010-09-28 14:55:00,35.57,35.62,35.57,35.61,224200.0,12.6975,12.7153,12.6975,12.7118,224200.0
2010-09-28 15:00:00,35.61,35.63,35.59,35.63,173200.0,12.7118,12.7189,12.7046,12.7189,173200.0
2010-09-28 15:05:00,35.63,35.63,35.6,35.61,295000.0,12.7189,12.7189,12.7082,12.7118,295000.0
2010-09-28 15:10:00,35.61,35.63,35.59,35.63,225400.0,12.7118,12.7189,12.7046,12.7189,225400.0
2010-09-28 15:15:00,35.63,35.65,35.59,35.63,322300.0,12.7189,12.726,12.7046,12.7189,322300.0
2010-09-28 15:20:00,35.63,35.65,35.62,35.63,249900.0,12.7189,12.726,12.7153,12.7189,249900.0
2010-09-28 15:25:00,35.63,35.65,35.57,35.61,226300.0,12.7189,12.726,12.6975,12.7118,226300.0
2010-09-28 15:30:00,35.61,35.63,35.59,35.62,179300.0,12.7118,12.7189,12.7046,12.7153,179300.0
2010-09-28 15:35:00,35.63,35.68,35.63,35.66,404400.0,12.7189,12.7368,12.7189,12.7296,404400.0
2010-09-28 15:40:00,35.66,35.68,35.63,35.65,286900.0,12.7296,12.7368,12.7189,12.726,286900.0
2010-09-28 15:45:00,35.65,35.68,35.64,35.66,503900.0,12.726,12.7368,12.7225,12.7296,503900.0
2010-09-28 15:50:00,35.66,35.69,35.61,35.67,776300.0,12.7296,12.7403,12.7118,12.7332,776300.0
2010-09-28 15:55:00,35.68,35.68,35.64,35.65,555400.0,12.7368,12.7368,12.7225,12.726,555400.0
2010-09-29 09:30:00,35.93,36.1,35.81,36.0,1191400.0,12.826,12.8867,12.7832,12.851,1191400.0
2010-09-29 09:35:00,36.0,36.09,35.96,36.0,806900.0,12.851,12.8831,12.8367,12.851,806900.0
2010-09-29 09:40:00,36.0,36.01,35.91,35.96,488200.0,12.851,12.8546,12.8189,12.8367,488200.0
2010-09-29 09:45:00,35.96,35.97,35.88,35.93,366500.0,12.8367,12.8403,12.8081,12.826,366500.0
2010-09-29 09:50:00,35.92,35.94,35.8,35.93,369400.0,12.8224,12.8296,12.7796,12.826,369400.0
2010-09-29 09:55:00,35.93,35.93,35.83,35.91,394400.0,12.826,12.826,12.7903,12.8189,394400.0
2010-09-29 10:00:00,35.9,35.93,35.88,35.91,236300.0,12.8153,12.826,12.8081,12.8189,236300.0
2010-09-29 10:05:00,35.91,35.94,35.9,35.93,569000.0,12.8189,12.8296,12.8153,12.826,569000.0
2010-09-29 10:10:00,35.92,35.93,35.87,35.88,292600.0,12.8224,12.826,12.8046,12.8081,292600.0
2010-09-29 10:15:00,35.88,35.91,35.77,35.84,491300.0,12.8081,12.8189,12.7689,12.7939,491300.0
2010-09-29 10:20:00,35.84,35.84,35.72,35.72,517700.0,12.7939,12.7939,12.751,12.751,517700.0
2010-09-29 10:25:00,35.72,35.8,35.7,35.79,349000.0,12.751,12.7796,12.7439,12.776,349000.0
2010-09-29 10:30:00,35.81,35.85,35.76,35.77,643300.0,12.7832,12.7974,12.7653,12.7689,643300.0
2010-09-29 10:35:00,35.76,35.84,35.73,35.84,227800.0,12.7653,12.7939,12.7546,12.7939,227800.0
2010-09-29 10:40:00,35.84,35.88,35.77,35.79,438200.0,12.7939,12.8081,12.7689,12.776,438200.0
2010-09-29 10:45:00,35.79,35.81,35.7,35.77,405700.0,12.776,12.7832,12.7439,12.7689,405700.0
2010-09-29 10:50:00,35.77,35.79,35.73,35.76,438400.0,12.7689,12.776,12.7546,12.7653,438400.0
2010-09-29 10:55:00,35.76,35.78,35.71,35.75,341800.0,12.7653,12.7724,12.7475,12.7617,341800.0
2010-09-29 11:00:00,35.76,35.85,35.74,35.83,316200.0,12.7653,12.7974,12.7582,12.7903,316200.0
2010-09-29 11:05:00,35.83,35.86,35.79,35.84,479800.0,12.7903,12.801,12.776,12.7939,479800.0
2010-09-29 11:10:00,35.85,35.86,35.83,35.83,233300.0,12.7974,12.801,12.7903,12.7903,233300.0
2010-09-29 11:15:00,35.84,35.85,35.8,35.84,225600.0,12.7939,12.7974,12.7796,12.7939,225600.0
2010-09-29 11:20:00,35.84,35.86,35.78,35.81,611800.0,12.7939,12.801,12.7724,12.7832,611800.0
2010-09-29 11:25:00,35.82,35.9,35.82,35.89,671100.0,12.7867,12.8153,12.7867,12.8117,671100.0
2010-09-29 11:30:00,35.89,35.95,35.89,35.94,355300.0,12.8117,12.8331,12.8117,12.8296,355300.0
2010-09-29 11:35:00,35.94,35.99,35.93,35.97,348000.0,12.8296,12.8474,12.826,12.8403,348000.0
2010-09-29 11:40:00,35.98,36.0,35.97,35.97,288700.0,12.8438,12.851,12.8403,12.8403,288700.0
2010-09-29 11:45:00,35.97,35.97,35.89,35.91,458800.0,12.8403,12.8403,12.8117,12.8189,458800.0
2010-09-29 11:50:00,35.91,35.98,35.9,35.94,246000.0,12.8189,12.8438,12.8153,12.8296,246000.0
2010-09-29 11:55:00,35.95,36.0,35.94,35.99,560200.0,12.8331,12.851,12.8296,12.8474,560200.0
2010-09-29 12:00:00,35.99,36.02,35.97,35.97,471400.0,12.8474,12.8581,12.8403,12.8403,471400.0
2010-09-29 12:05:00,35.97,36.02,35.94,36.02,199900.0,12.8403,12.8581,12.8296,12.8581,199900.0
2010-09-29 12:10:00,36.01,36.09,36.0,36.09,254500.0,12.8546,12.8831,12.851,12.8831,254500.0
2010-09-29 12:15:00,36.09,36.09,36.05,36.09,242000.0,12.8831,12.8831,12.8688,12.8831,242000.0
2010-09-29 12:20:00,36.08,36.16,36.08,36.13,275700.0,12.8795,12.9081,12.8795,12.8974,275700.0
2010-09-29 12:25:00,36.12,36.12,36.06,36.1,477800.0,12.8938,12.8938,12.8724,12.8867,477800.0
2010-09-29 12:30:00,36.09,36.1,36.04,36.07,196900.0,12.8831,12.8867,12.8653,12.876,196900.0
2010-09-29 12:35:00,36.06,36.14,36.06,36.14,219100.0,12.8724,12.901,12.8724,12.901,219100.0
2010-09-29 12:40:00,36.14,36.14,36.06,36.08,274200.0,12.901,12.901,12.8724,12.8795,274200.0
2010-09-29 12:45:00,36.08,36.1,36.06,36.09,132400.0,12.8795,12.8867,12.8724,12.8831,132400.0
2010-09-29 12:50:00,36.08,36.13,36.08,36.12,153000.0,12.8795,12.8974,12.8795,12.8938,153000.0
2010-09-29 12:55:00,36.12,36.15,36.11,36.14,226300.0,12.8938,12.9045,12.8902,12.901,226300.0
2010-09-29 13:00:00,36.14,36.16,36.12,36.14,271300.0,12.901,12.9081,12.8938,12.901,271300.0
2010-09-29 13:05:00,36.15,36.16,36.13,36.15,248200.0,12.9045,12.9081,12.8974,12.9045,248200.0
2010-09-29 13:10:00,36.14,36.14,36.12,36.14,223100.0,12.901,12.901,12.8938,12.901,223100.0
2010-09-29 13:15:00,36.13,36.16,36.12,36.14,154800.0,12.8974,12.9081,12.8938,12.901,154800.0
2010-09-29 13:20:00,36.14,36.18,36.14,36.16,173900.0,12.901,12.9152,12.901,12.9081,173900.0
2010-09-29 13:25:00,36.16,36.2,36.16,36.16,325700.0,12.9081,12.9224,12.9081,12.9081,325700.0
2010-09-29 13:30:00,36.17,36.19,36.15,36.17,149300.0,12.9117,12.9188,12.9045,12.9117,149300.0
2010-09-29 13:35:00,36.17,36.26,36.15,36.25,514600.0,12.9117,12.9438,12.9045,12.9402,514600.0
2010-09-29 13:40:00,36.25,36.25,36.22,36.22,254200.0,12.9402,12.9402,12.9295,12.9295,254200.0
2010-09-29 13:45:00,36.22,36.25,36.19,36.22,463900.0,12.9295,12.9402,12.9188,12.9295,463900.0
2010-09-29 13:50:00,36.22,36.24,36.17,36.18,302500.0,12.9295,12.9367,12.9117,12.9152,302500.0
2010-09-29 13:55:00,36.17,36.21,36.17,36.19,415400.0,12.9117,12.9259,12.9117,12.9188,415400.0
2010-09-29 14:00:00,36.2,36.21,36.17,36.2,341300.0,12.9224,12.9259,12.9117,12.9224,341300.0
2010-09-29 14:05:00,36.2,36.2,36.17,36.18,334300.0,12.9224,12.9224,12.9117,12.9152,334300.0
2010-09-29 14:10:00,36.19,36.2,36.17,36.19,240400.0,12.9188,12.9224,12.9117,12.9188,240400.0
2010-09-29 14:15:00,36.19,36.21,36.14,36.14,414600.0,12.9188,12.9259,12.901,12.901,414600.0
2010-09-29 14:20:00,36.14,36.15,36.09,36.1,274300.0,12.901,12.9045,12.8831,12.8867,274300.0
2010-09-29 14:25:00,36.09,36.1,36.04,36.07,251800.0,12.8831,12.8867,12.8653,12.876,251800.0
2010-09-29 14:30:00,36.07,36.11,36.05,36.05,259300.0,12.876,12.8902,12.8688,12.8688,259300.0
2010-09-29 14:35:00,36.05,36.06,35.94,35.95,702900.0,12.8688,12.8724,12.8296,12.8331,702900.0
2010-09-29 14:40:00,35.95,36.1,35.94,36.09,938500.0,12.8331,12.8867,12.8296,12.8831,938500.0
2010-09-29 14:45:00,36.09,36.12,36.03,36.06,271900.0,12.8831,12.8938,12.8617,12.8724,271900.0
2010-09-29 14:50:00,36.05,36.08,36.02,36.04,336600.0,12.8688,12.8795,12.8581,12.8653,336600.0
2010-09-29 14:55:00,36.03,36.06,36.03,36.06,243500.0,12.8617,12.8724,12.8617,12.8724,243500.0
2010-09-29 15:00:00,36.05,36.1,36.04,36.08,170200.0,12.8688,12.8867,12.8653,12.8795,170200.0
2010-09-29 15:05:00,36.08,36.09,35.99,36.02,316000.0,12.8795,12.8831,12.8474,12.8581,316000.0
2010-09-29 15:10:00,36.01,36.02,35.94,35.95,345000.0,12.8546,12.8581,12.8296,12.8331,345000.0
2010-09-29 15:15:00,35.95,35.95,35.83,35.9,722300.0,12.8331,12.8331,12.7903,12.8153,722300.0
2010-09-29 15:20:00,35.9,35.91,35.82,35.85,538200.0,12.8153,12.8189,12.7867,12.7974,538200.0
2010-09-29 15:25:00,35.85,35.88,35.77,35.83,739700.0,12.7974,12.8081,12.7689,12.7903,739700.0
2010-09-29 15:30:00,35.83,35.89,35.82,35.87,453200.0,12.7903,12.8117,12.7867,12.8046,453200.0
2010-09-29 15:35:00,35.87,35.99,35.87,35.99,532300.0,12.8046,12.8474,12.8046,12.8474,532300.0
2010-09-29 15:40:00,35.99,36.01,35.94,35.97,1007400.0,12.8474,12.8546,12.8296,12.8403,1007400.0
2010-09-29 15:45:00,35.97,36.01,35.93,36.0,1288600.0,12.8403,12.8546,12.826,12.851,1288600.0
2010-09-29 15:50:00,36.0,36.05,35.99,35.99,1096300.0,12.851,12.8688,12.8474,12.8474,1096300.0
2010-09-29 15:55:00,35.99,35.99,35.67,35.77,3834300.0,12.8474,12.8474,12.7332,12.7689,3834300.0
2010-09-30 09:30:00,36.55,36.6,36.43,36.5,1297800.0,13.0473,13.0652,13.0045,13.0295,1297800.0
2010-09-30 09:35:00,36.5,36.52,36.31,36.33,990800.0,13.0295,13.0366,12.9616,12.9688,990800.0
2010-09-30 09:40:00,36.33,36.52,36.25,36.45,1116800.0,12.9688,13.0366,12.9402,13.0116,1116800.0
2010-09-30 09:45:00,36.45,36.54,36.4,36.4,783500.0,13.0116,13.0437,12.9938,12.9938,783500.0
2010-09-30 09:50:00,36.39,36.41,36.27,36.27,631500.0,12.9902,12.9973,12.9474,12.9474,631500.0
2010-09-30 09:55:00,36.27,36.38,36.25,36.35,608500.0,12.9474,12.9866,12.9402,12.9759,608500.0
2010-09-30 10:00:00,36.35,36.37,36.27,36.28,529800.0,12.9759,12.9831,12.9474,12.9509,529800.0
2010-09-30 10:05:00,36.28,36.35,36.26,36.35,484400.0,12.9509,12.9759,12.9438,12.9759,484400.0
2010-09-30 10:10:00,36.34,36.36,36.25,36.31,836900.0,12.9724,12.9795,12.9402,12.9616,836900.0
2010-09-30 10:15:00,36.3,36.35,36.27,36.3,613500.0,12.9581,12.9759,12.9474,12.9581,613500.0
2010-09-30 10:20:00,36.3,36.34,36.18,36.19,661300.0,12.9581,12.9724,12.9152,12.9188,661300.0
2010-09-30 10:25:00,36.19,36.34,36.19,36.31,499000.0,12.9188,12.9724,12.9188,12.9616,499000.0
2010-09-30 10:30:00,36.31,36.34,36.29,36.31,348500.0,12.9616,12.9724,12.9545,12.9616,348500.0
2010-09-30 10:35:00,36.31,36.33,36.29,36.31,363600.0,12.9616,12.9688,12.9545,12.9616,363600.0
2010-09-30 10:40:00,36.31,36.35,36.29,36.3,378100.0,12.9616,12.9759,12.9545,12.9581,378100.0
2010-09-30 10:45:00,36.3,36.3,36.25,36.26,201300.0,12.9581,12.9581,12.9402,12.9438,201300.0
2010-09-30 10:50:00,36.26,36.3,36.17,36.17,460200.0,12.9438,12.9581,12.9117,12.9117,460200.0
2010-09-30 10:55:00,36.17,36.18,36.01,36.03,490700.0,12.9117,12.9152,12.8546,12.8617,490700.0
2010-09-30 11:00:00,36.03,36.09,36.0,36.08,299100.0,12.8617,12.8831,12.851,12.8795,299100.0
2010-09-30 11:05:00,36.08,36.08,35.97,35.98,347900.0,12.8795,12.8795,12.8403,12.8438,347900.0
2010-09-30 11:10:00,35.98,36.04,35.93,35.99,490300.0,12.8438,12.8653,12.826,12.8474,490300.0
2010-09-30 11:15:00,35.99,36.01,35.93,36.0,288500.0,12.8474,12.8546,12.826,12.851,288500.0
2010-09-30 11:20:00,36.01,36.05,35.97,35.98,368900.0,12.8546,12.8688,12.8403,12.8438,368900.0
2010-09-30 11:25:00,35.98,36.0,35.91,35.91,393000.0,12.8438,12.851,12.8189,12.8189,393000.0
2010-09-30 11:30:00,35.91,35.92,35.79,35.79,453300.0,12.8189,12.8224,12.776,12.776,453300.0
2010-09-30 11:35:00,35.79,35.83,35.75,35.82,372100.0,12.776,12.7903,12.7617,12.7867,372100.0
2010-09-30 11:40:00,35.83,35.93,35.81,35.84,201200.0,12.7903,12.826,12.7832,12.7939,201200.0
2010-09-30 11:45:00,35.85,35.9,35.83,35.9,149900.0,12.7974,12.8153,12.7903,12.8153,149900.0
2010-09-30 11:50:00,35.91,36.0,35.89,35.92,559700.0,12.8189,12.851,12.8117,12.8224,559700.0
2010-09-30 11:55:00,35.91,35.98,35.86,35.92,307300.0,12.8189,12.8438,12.801,12.8224,307300.0
2010-09-30 12:00:00,35.92,35.93,35.76,35.77,294600.0,12.8224,12.826,12.7653,12.7689,294600.0
2010-09-30 12:05:00,35.78,35.8,35.68,35.69,323400.0,12.7724,12.7796,12.7368,12.7403,323400.0
2010-09-30 12:10:00,35.69,35.8,35.67,35.8,200000.0,12.7403,12.7796,12.7332,12.7796,200000.0
2010-09-30 12:15:00,35.8,35.87,35.8,35.84,135100.0,12.7796,12.8046,12.7796,12.7939,135100.0
2010-09-30 12:20:00,35.83,35.85,35.78,35.83,132700.0,12.7903,12.7974,12.7724,12.7903,132700.0
2010-09-30 12:25:00,35.83,35.88,35.83,35.85,131100.0,12.7903,12.8081,12.7903,12.7974,131100.0
2010-09-30 12:30:00,35.86,35.97,35.85,35.96,117500.0,12.801,12.8403,12.7974,12.8367,117500.0
2010-09-30 12:35:00,35.97,35.97,35.92,35.92,162200.0,12.8403,12.8403,12.8224,12.8224,162200.0
2010-09-30 12:40:00,35.92,35.94,35.88,35.89,127600.0,12.8224,12.8296,12.8081,12.8117,127600.0
2010-09-30 12:45:00,35.9,35.98,35.9,35.94,150000.0,12.8153,12.8438,12.8153,12.8296,150000.0
2010-09-30 12:50:00,35.94,35.98,35.94,35.97,82800.0,12.8296,12.8438,12.8296,12.8403,82800.0
2010-09-30 12:55:00,35.98,35.98,35.94,35.97,78700.0,12.8438,12.8438,12.8296,12.8403,78700.0
2010-09-30 13:00:00,35.97,35.98,35.94,35.95,99000.0,12.8403,12.8438,12.8296,12.8331,99000.0
2010-09-30 13:05:00,35.95,35.99,35.94,35.99,45500.0,12.8331,12.8474,12.8296,12.8474,45500.0
2010-09-30 13:10:00,35.98,36.04,35.98,36.0,139800.0,12.8438,12.8653,12.8438,12.851,139800.0
2010-09-30 13:15:00,36.0,36.03,35.99,36.01,77300.0,12.851,12.8617,12.8474,12.8546,77300.0
2010-09-30 13:20:00,36.01,36.06,35.99,36.03,154100.0,12.8546,12.8724,12.8474,12.8617,154100.0
2010-09-30 13:25:00,36.03,36.1,36.02,36.08,209300.0,12.8617,12.8867,12.8581,12.8795,209300.0
2010-09-30 13:30:00,36.08,36.1,36.06,36.08,99700.0,12.8795,12.8867,12.8724,12.8795,99700.0
2010-09-30 13:35:00,36.09,36.1,36.03,36.03,119500.0,12.8831,12.8867,12.8617,12.8617,119500.0
2010-09-30 13:40:00,36.02,36.03,35.98,35.99,103400.0,12.8581,12.8617,12.8438,12.8474,103400.0
2010-09-30 13:45:00,35.99,36.07,35.98,36.03,96000.0,12.8474,12.876,12.8438,12.8617,96000.0
2010-09-30 13:50:00,36.03,36.05,36.0,36.03,68600.0,12.8617,12.8688,12.851,12.8617,68600.0
2010-09-30 13:55:00,36.04,36.05,36.03,36.04,70800.0,12.8653,12.8688,12.8617,12.8653,70800.0
2010-09-30 14:00:00,36.04,36.05,36.01,36.03,128100.0,12.8653,12.8688,12.8546,12.8617,128100.0
2010-09-30 14:05:00,36.03,36.03,35.98,35.98,78800.0,12.8617,12.8617,12.8438,12.8438,78800.0
2010-09-30 14:10:00,35.99,35.99,35.93,35.93,136900.0,12.8474,12.8474,12.826,12.826,136900.0
2010-09-30 14:15:00,35.93,35.95,35.9,35.93,217000.0,12.826,12.8331,12.8153,12.826,217000.0
2010-09-30 14:20:00,35.93,36.0,35.93,35.95,202100.0,12.826,12.851,12.826,12.8331,202100.0
2010-09-30 14:25:00,35.96,35.98,35.92,35.97,218000.0,12.8367,12.8438,12.8224,12.8403,218000.0
2010-09-30 14:30:00,35.98,36.02,35.97,36.0,539300.0,12.8438,12.8581,12.8403,12.851,539300.0
2010-09-30 14:35:00,36.0,36.03,35.99,35.99,245200.0,12.851,12.8617,12.8474,12.8474,245200.0
2010-09-30 14:40:00,35.99,36.06,35.99,36.05,200900.0,12.8474,12.8724,12.8474,12.8688,200900.0
2010-09-30 14:45:00,36.05,36.07,36.03,36.05,203000.0,12.8688,12.876,12.8617,12.8688,203000.0
2010-09-30 14:50:00,36.05,36.08,36.04,36.07,121500.0,12.8688,12.8795,12.8653,12.876,121500.0
2010-09-30 14:55:00,36.07,36.15,36.05,36.13,261300.0,12.876,12.9045,12.8688,12.8974,261300.0
2010-09-30 15:00:00,36.13,36.14,36.09,36.13,151500.0,12.8974,12.901,12.8831,12.8974,151500.0
2010-09-30 15:05:00,36.14,36.14,36.12,36.13,137500.0,12.901,12.901,12.8938,12.8974,137500.0
2010-09-30 15:10:00,36.14,36.14,36.08,36.12,220500.0,12.901,12.901,12.8795,12.8938,220500.0
2010-09-30 15:15:00,36.12,36.12,36.08,36.11,151500.0,12.8938,12.8938,12.8795,12.8902,151500.0
2010-09-30 15:20:00,36.12,36.14,36.07,36.12,312100.0,12.8938,12.901,12.876,12.8938,312100.0
2010-09-30 15:25:00,36.13,36.2,36.12,36.19,225900.0,12.8974,12.9224,12.8938,12.9188,225900.0
2010-09-30 15:30:00,36.19,36.22,36.17,36.18,225800.0,12.9188,12.9295,12.9117,12.9152,225800.0
2010-09-30 15:35:00,36.18,36.21,36.16,36.17,214400.0,12.9152,12.9259,12.9081,12.9117,214400.0
2010-09-30 15:40:00,36.16,36.21,36.16,36.19,197200.0,12.9081,12.9259,12.9081,12.9188,197200.0
2010-09-30 15:45:00,36.19,36.21,36.11,36.19,445600.0,12.9188,12.9259,12.8902,12.9188,445600.0
2010-09-30 15:50:00,36.18,36.2,36.15,36.18,373800.0,12.9152,12.9224,12.9045,12.9152,373800.0
2010-09-30 15:55:00,36.18,36.27,36.17,36.25,982500.0,12.9152,12.9474,12.9117,12.9402,982500.0
2010-10-01 09:30:00,36.74,36.92,36.62,36.86,1207000.0,13.1151,13.1794,13.0723,13.158,1207000.0
2010-10-01 09:35:00,36.87,36.87,36.54,36.54,468400.0,13.1615,13.1615,13.0437,13.0437,468400.0
2010-10-01 09:40:00,36.54,36.7,36.48,36.7,341300.0,13.0437,13.1009,13.0223,13.1009,341300.0
2010-10-01 09:45:00,36.7,36.75,36.54,36.62,404700.0,13.1009,13.1187,13.0437,13.0723,404700.0
2010-10-01 09:50:00,36.63,36.75,36.63,36.71,284300.0,13.0759,13.1187,13.0759,13.1044,284300.0
2010-10-01 09:55:00,36.72,36.73,36.63,36.69,329900.0,13.108,13.1116,13.0759,13.0973,329900.0
2010-10-01 10:00:00,36.69,36.69,36.42,36.45,808700.0,13.0973,13.0973,13.0009,13.0116,808700.0
2010-10-01 10:05:00,36.46,36.46,36.32,36.4,634700.0,13.0152,13.0152,12.9652,12.9938,634700.0
2010-10-01 10:10:00,36.4,36.47,36.4,36.42,258800.0,12.9938,13.0188,12.9938,13.0009,258800.0
2010-10-01 10:15:00,36.42,36.56,36.41,36.49,306100.0,13.0009,13.0509,12.9973,13.0259,306100.0
2010-10-01 10:20:00,36.5,36.5,36.32,36.34,259700.0,13.0295,13.0295,12.9652,12.9724,259700.0
2010-10-01 10:25:00,36.33,36.35,36.19,36.28,439900.0,12.9688,12.9759,12.9188,12.9509,439900.0
2010-10-01 10:30:00,36.28,36.3,36.21,36.25,340100.0,12.9509,12.9581,12.9259,12.9402,340100.0
2010-10-01 10:35:00,36.25,36.27,36.13,36.23,188300.0,12.9402,12.9474,12.8974,12.9331,188300.0
2010-10-01 10:40:00,36.23,36.32,36.2,36.31,171900.0,12.9331,12.9652,12.9224,12.9616,171900.0
2010-10-01 10:45:00,36.31,36.37,36.29,36.35,161400.0,12.9616,12.9831,12.9545,12.9759,161400.0
2010-10-01 10:50:00,36.34,36.38,36.28,36.31,174000.0,12.9724,12.9866,12.9509,12.9616,174000.0
2010-10-01 10:55:00,36.3,36.34,36.24,36.27,225700.0,12.9581,12.9724,12.9367,12.9474,225700.0
2010-10-01 11:00:00,36.27,36.3,36.23,36.27,361200.0,12.9474,12.9581,12.9331,12.9474,361200.0
2010-10-01 11:05:00,36.26,36.4,36.24,36.36,270400.0,12.9438,12.9938,12.9367,12.9795,270400.0
2010-10-01 11:10:00,36.35,36.36,36.3,36.3,95400.0,12.9759,12.9795,12.9581,12.9581,95400.0
2010-10-01 11:15:00,36.31,36.39,36.27,36.34,150600.0,12.9616,12.9902,12.9474,12.9724,150600.0
2010-10-01 11:20:00,36.34,36.41,36.3,36.31,258500.0,12.9724,12.9973,12.9581,12.9616,258500.0
2010-10-01 11:25:00,36.32,36.35,36.3,36.3,165400.0,12.9652,12.9759,12.9581,12.9581,165400.0
2010-10-01 11:30:00,36.29,36.42,36.29,36.42,147400.0,12.9545,13.0009,12.9545,13.0009,147400.0
2010-10-01 11:35:00,36.41,36.45,36.4,36.42,187400.0,12.9973,13.0116,12.9938,13.0009,187400.0
2010-10-01 11:40:00,36.44,36.45,36.37,36.45,199800.0,13.008,13.0116,12.9831,13.0116,199800.0
2010-10-01 11:45:00,36.45,36.46,36.42,36.45,228800.0,13.0116,13.0152,13.0009,13.0116,228800.0
2010-10-01 11:50:00,36.44,36.45,36.39,36.41,119100.0,13.008,13.0116,12.9902,12.9973,119100.0
2010-10-01 11:55:00,36.41,36.48,36.4,36.45,107300.0,12.9973,13.0223,12.9938,13.0116,107300.0
2010-10-01 12:00:00,36.45,36.45,36.4,36.4,102600.0,13.0116,13.0116,12.9938,12.9938,102600.0
2010-10-01 12:05:00,36.4,36.41,36.34,36.36,192900.0,12.9938,12.9973,12.9724,12.9795,192900.0
2010-10-01 12:10:00,36.36,36.36,36.31,36.32,109300.0,12.9795,12.9795,12.9616,12.9652,109300.0
2010-10-01 12:15:00,36.32,36.34,36.3,36.34,84900.0,12.9652,12.9724,12.9581,12.9724,84900.0
2010-10-01 12:20:00,36.34,36.38,36.33,36.38,98500.0,12.9724,12.9866,12.9688,12.9866,98500.0
2010-10-01 12:25:00,36.38,36.38,36.33,36.37,55700.0,12.9866,12.9866,12.9688,12.9831,55700.0
2010-10-01 12:30:00,36.37,36.38,36.35,36.37,49200.0,12.9831,12.9866,12.9759,12.9831,49200.0
2010-10-01 12:35:00,36.37,36.42,36.37,36.42,66000.0,12.9831,13.0009,12.9831,13.0009,66000.0
2010-10-01 12:40:00,36.42,36.44,36.36,36.43,128000.0,13.0009,13.008,12.9795,13.0045,128000.0
2010-10-01 12:45:00,36.44,36.49,36.42,36.48,131100.0,13.008,13.0259,13.0009,13.0223,131100.0
2010-10-01 12:50:00,36.48,36.51,36.45,36.5,152100.0,13.0223,13.033,13.0116,13.0295,152100.0
2010-10-01 12:55:00,36.5,36.51,36.47,36.5,196100.0,13.0295,13.033,13.0188,13.0295,196100.0
2010-10-01 13:00:00,36.5,36.51,36.47,36.47,132900.0,13.0295,13.033,13.0188,13.0188,132900.0
2010-10-01 13:05:00,36.47,36.53,36.47,36.53,182700.0,13.0188,13.0402,13.0188,13.0402,182700.0
2010-10-01 13:10:00,36.53,36.55,36.52,36.54,82600.0,13.0402,13.0473,13.0366,13.0437,82600.0
2010-10-01 13:15:00,36.54,36.55,36.53,36.53,124800.0,13.0437,13.0473,13.0402,13.0402,124800.0
2010-10-01 13:20:00,36.53,36.56,36.51,36.55,248400.0,13.0402,13.0509,13.033,13.0473,248400.0
2010-10-01 13:25:00,36.55,36.58,36.53,36.57,231000.0,13.0473,13.058,13.0402,13.0545,231000.0
2010-10-01 13:30:00,36.57,36.63,36.55,36.63,220700.0,13.0545,13.0759,13.0473,13.0759,220700.0
2010-10-01 13:35:00,36.63,36.65,36.57,36.57,409900.0,13.0759,13.083,13.0545,13.0545,409900.0
2010-10-01 13:40:00,36.57,36.62,36.56,36.59,190900.0,13.0545,13.0723,13.0509,13.0616,190900.0
2010-10-01 13:45:00,36.58,36.58,36.5,36.54,175300.0,13.058,13.058,13.0295,13.0437,175300.0
2010-10-01 13:50:00,36.53,36.57,36.52,36.57,123600.0,13.0402,13.0545,13.0366,13.0545,123600.0
2010-10-01 13:55:00,36.58,36.62,36.55,36.62,103100.0,13.058,13.0723,13.0473,13.0723,103100.0
2010-10-01 14:00:00,36.62,36.69,36.62,36.67,286200.0,13.0723,13.0973,13.0723,13.0902,286200.0
2010-10-01 14:05:00,36.67,36.7,36.65,36.66,227000.0,13.0902,13.1009,13.083,13.0866,227000.0
2010-10-01 14:10:00,36.66,36.71,36.65,36.71,198100.0,13.0866,13.1044,13.083,13.1044,198100.0
2010-10-01 14:15:00,36.71,36.72,36.65,36.67,418400.0,13.1044,13.108,13.083,13.0902,418400.0
2010-10-01 14:20:00,36.67,36.67,36.61,36.61,123400.0,13.0902,13.0902,13.0687,13.0687,123400.0
2010-10-01 14:25:00,36.61,36.65,36.59,36.6,306900.0,13.0687,13.083,13.0616,13.0652,306900.0
2010-10-01 14:30:00,36.61,36.62,36.52,36.52,217500.0,13.0687,13.0723,13.0366,13.0366,217500.0
2010-10-01 14:35:00,36.52,36.61,36.51,36.56,179400.0,13.0366,13.0687,13.033,13.0509,179400.0
2010-10-01 14:40:00,36.56,36.56,36.49,36.53,267600.0,13.0509,13.0509,13.0259,13.0402,267600.0
2010-10-01 14:45:00,36.54,36.54,36.51,36.52,105600.0,13.0437,13.0437,13.033,13.0366,105600.0
2010-10-01 14:50:00,36.53,36.57,36.51,36.57,178400.0,13.0402,13.0545,13.033,13.0545,178400.0
2010-10-01 14:55:00,36.57,36.6,36.57,36.59,145100.0,13.0545,13.0652,13.0545,13.0616,145100.0
2010-10-01 15:00:00,36.6,36.63,36.59,36.61,250200.0,13.0652,13.0759,13.0616,13.0687,250200.0
2010-10-01 15:05:00,36.62,36.7,36.62,36.7,354200.0,13.0723,13.1009,13.0723,13.1009,354200.0
2010-10-01 15:10:00,36.7,36.71,36.65,36.7,257500.0,13.1009,13.1044,13.083,13.1009,257500.0
2010-10-01 15:15:00,36.7,36.71,36.66,36.67,258400.0,13.1009,13.1044,13.0866,13.0902,258400.0
2010-10-01 15:20:00,36.67,36.69,36.66,36.69,179500.0,13.0902,13.0973,13.0866,13.0973,179500.0
2010-10-01 15:25:00,36.69,36.69,36.61,36.62,203900.0,13.0973,13.0973,13.0687,13.0723,203900.0
2010-10-01 15:30:00,36.63,36.66,36.61,36.65,220900.0,13.0759,13.0866,13.0687,13.083,220900.0
2010-10-01 15:35:00,36.66,36.68,36.62,36.62,201500.0,13.0866,13.0937,13.0723,13.0723,201500.0
2010-10-01 15:40:00,36.62,36.63,36.56,36.58,281100.0,13.0723,13.0759,13.0509,13.058,281100.0
2010-10-01 15:45:00,36.58,36.6,36.55,36.55,330900.0,13.058,13.0652,13.0473,13.0473,330900.0
2010-10-01 15:50:00,36.55,36.61,36.48,36.5,597100.0,13.0473,13.0687,13.0223,13.0295,597100.0
2010-10-01 15:55:00,36.5,36.51,36.45,36.49,737200.0,13.0295,13.033,13.0116,13.0259,737200.0
2010-10-04 09:30:00,36.7,36.84,36.65,36.8,836700.0,13.1009,13.1508,13.083,13.1366,836700.0
2010-10-04 09:35:00,36.8,36.83,36.63,36.68,763900.0,13.1366,13.1473,13.0759,13.0937,763900.0
2010-10-04 09:40:00,36.68,36.79,36.63,36.73,606000.0,13.0937,13.133,13.0759,13.1116,606000.0
2010-10-04 09:45:00,36.73,36.77,36.72,36.75,325700.0,13.1116,13.1259,13.108,13.1187,325700.0
2010-10-04 09:50:00,36.75,36.8,36.67,36.7,389000.0,13.1187,13.1366,13.0902,13.1009,389000.0
2010-10-04 09:55:00,36.69,36.72,36.61,36.64,290500.0,13.0973,13.108,13.0687,13.0794,290500.0
2010-10-04 10:00:00,36.65,36.68,36.53,36.6,504800.0,13.083,13.0937,13.0402,13.0652,504800.0
2010-10-04 10:05:00,36.6,36.71,36.6,36.71,369100.0,13.0652,13.1044,13.0652,13.1044,369100.0
2010-10-04 10:10:00,36.71,36.76,36.69,36.76,251800.0,13.1044,13.1223,13.0973,13.1223,251800.0
2010-10-04 10:15:00,36.75,36.83,36.72,36.82,468100.0,13.1187,13.1473,13.108,13.1437,468100.0
2010-10-04 10:20:00,36.82,36.86,36.81,36.85,473700.0,13.1437,13.158,13.1401,13.1544,473700.0
2010-10-04 10:25:00,36.85,36.88,36.83,36.84,563100.0,13.1544,13.1651,13.1473,13.1508,563100.0
2010-10-04 10:30:00,36.83,36.84,36.72,36.72,517200.0,13.1473,13.1508,13.108,13.108,517200.0
2010-10-04 10:35:00,36.72,36.73,36.65,36.67,302500.0,13.108,13.1116,13.083,13.0902,302500.0
2010-10-04 10:40:00,36.67,36.68,36.61,36.62,211200.0,13.0902,13.0937,13.0687,13.0723,211200.0
2010-10-04 10:45:00,36.62,36.64,36.57,36.62,236800.0,13.0723,13.0794,13.0545,13.0723,236800.0
2010-10-04 10:50:00,36.63,36.64,36.59,36.62,185500.0,13.0759,13.0794,13.0616,13.0723,185500.0
2010-10-04 10:55:00,36.62,36.62,36.54,36.57,249300.0,13.0723,13.0723,13.0437,13.0545,249300.0
2010-10-04 11:00:00,36.57,36.57,36.54,36.56,109900.0,13.0545,13.0545,13.0437,13.0509,109900.0
2010-10-04 11:05:00,36.55,36.6,36.53,36.6,165700.0,13.0473,13.0652,13.0402,13.0652,165700.0
2010-10-04 11:10:00,36.6,36.64,36.55,36.57,157800.0,13.0652,13.0794,13.0473,13.0545,157800.0
2010-10-04 11:15:00,36.57,36.57,36.48,36.48,273200.0,13.0545,13.0545,13.0223,13.0223,273200.0
2010-10-04 11:20:00,36.49,36.5,36.4,36.42,357100.0,13.0259,13.0295,12.9938,13.0009,357100.0
2010-10-04 11:25:00,36.43,36.45,36.37,36.45,235800.0,13.0045,13.0116,12.9831,13.0116,235800.0
2010-10-04 11:30:00,36.45,36.53,36.41,36.52,164900.0,13.0116,13.0402,12.9973,13.0366,164900.0
2010-10-04 11:35:00,36.53,36.63,36.53,36.59,235400.0,13.0402,13.0759,13.0402,13.0616,235400.0
2010-10-04 11:40:00,36.59,36.6,36.56,36.58,86500.0,13.0616,13.0652,13.0509,13.058,86500.0
2010-10-04 11:45:00,36.57,36.6,36.53,36.55,137200.0,13.0545,13.0652,13.0402,13.0473,137200.0
2010-10-04 11:50:00,36.56,36.57,36.53,36.55,74200.0,13.0509,13.0545,13.0402,13.0473,74200.0
2010-10-04 11:55:00,36.55,36.56,36.47,36.49,161600.0,13.0473,13.0509,13.0188,13.0259,161600.0
2010-10-04 12:00:00,36.48,36.49,36.45,36.48,120500.0,13.0223,13.0259,13.0116,13.0223,120500.0
2010-10-04 12:05:00,36.48,36.49,36.39,36.42,153200.0,13.0223,13.0259,12.9902,13.0009,153200.0
2010-10-04 12:10:00,36.43,36.46,36.4,36.42,80200.0,13.0045,13.0152,12.9938,13.0009,80200.0
2010-10-04 12:15:00,36.42,36.47,36.41,36.46,98000.0,13.0009,13.0188,12.9973,13.0152,98000.0
2010-10-04 12:20:00,36.45,36.5,36.44,36.46,148100.0,13.0116,13.0295,13.008,13.0152,148100.0
2010-10-04 12:25:00,36.46,36.5,36.44,36.5,105900.0,13.0152,13.0295,13.008,13.0295,105900.0
2010-10-04 12:30:00,36.49,36.56,36.49,36.54,127600.0,13.0259,13.0509,13.0259,13.0437,127600.0
2010-10-04 12:35:00,36.54,36.59,36.52,36.56,209500.0,13.0437,13.0616,13.0366,13.0509,209500.0
2010-10-04 12:40:00,36.57,36.57,36.51,36.54,134200.0,13.0545,13.0545,13.033,13.0437,134200.0
2010-10-04 12:45:00,36.53,36.55,36.51,36.53,98200.0,13.0402,13.0473,13.033,13.0402,98200.0
2010-10-04 12:50:00,36.54,36.54,36.51,36.53,161200.0,13.0437,13.0437,13.033,13.0402,161200.0
2010-10-04 12:55:00,36.53,36.54,36.51,36.52,115100.0,13.0402,13.0437,13.033,13.0366,115100.0
2010-10-04 13:00:00,36.52,36.52,36.47,36.52,128600.0,13.0366,13.0366,13.0188,13.0366,128600.0
2010-10-04 13:05:00,36.52,36.53,36.5,36.5,80100.0,13.0366,13.0402,13.0295,13.0295,80100.0
2010-10-04 13:10:00,36.51,36.51,36.5,36.51,106400.0,13.033,13.033,13.0295,13.033,106400.0
2010-10-04 13:15:00,36.51,36.51,36.5,36.51,89600.0,13.033,13.033,13.0295,13.033,89600.0
2010-10-04 13:20:00,36.5,36.56,36.5,36.55,93000.0,13.0295,13.0509,13.0295,13.0473,93000.0
2010-10-04 13:25:00,36.55,36.55,36.51,36.54,167900.0,13.0473,13.0473,13.033,13.0437,167900.0
2010-10-04 13:30:00,36.54,36.54,36.53,36.54,114600.0,13.0437,13.0437,13.0402,13.0437,114600.0
2010-10-04 13:35:00,36.54,36.54,36.51,36.52,258100.0,13.0437,13.0437,13.033,13.0366,258100.0
2010-10-04 13:40:00,36.51,36.55,36.51,36.54,102500.0,13.033,13.0473,13.033,13.0437,102500.0
2010-10-04 13:45:00,36.53,36.57,36.51,36.56,89500.0,13.0402,13.0545,13.033,13.0509,89500.0
2010-10-04 13:50:00,36.55,36.58,36.52,36.53,128500.0,13.0473,13.058,13.0366,13.0402,128500.0
2010-10-04 13:55:00,36.53,36.53,36.51,36.52,131200.0,13.0402,13.0402,13.033,13.0366,131200.0
2010-10-04 14:00:00,36.52,36.52,36.47,36.47,150600.0,13.0366,13.0366,13.0188,13.0188,150600.0
2010-10-04 14:05:00,36.47,36.48,36.42,36.42,95200.0,13.0188,13.0223,13.0009,13.0009,95200.0
2010-10-04 14:10:00,36.42,36.45,36.4,36.4,188800.0,13.0009,13.0116,12.9938,12.9938,188800.0
2010-10-04 14:15:00,36.4,36.4,36.31,36.32,160800.0,12.9938,12.9938,12.9616,12.9652,160800.0
2010-10-04 14:20:00,36.32,36.32,36.27,36.31,187800.0,12.9652,12.9652,12.9474,12.9616,187800.0
2010-10-04 14:25:00,36.31,36.34,36.28,36.33,98800.0,12.9616,12.9724,12.9509,12.9688,98800.0
2010-10-04 14:30:00,36.32,36.37,36.31,36.37,87400.0,12.9652,12.9831,12.9616,12.9831,87400.0
2010-10-04 14:35:00,36.36,36.44,36.36,36.42,115100.0,12.9795,13.008,12.9795,13.0009,115100.0
2010-10-04 14:40:00,36.42,36.45,36.38,36.4,114100.0,13.0009,13.0116,12.9866,12.9938,114100.0
2010-10-04 14:45:00,36.4,36.44,36.39,36.44,100900.0,12.9938,13.008,12.9902,13.008,100900.0
2010-10-04 14:50:00,36.45,36.51,36.44,36.5,93200.0,13.0116,13.033,13.008,13.0295,93200.0
2010-10-04 14:55:00,36.49,36.49,36.43,36.44,86900.0,13.0259,13.0259,13.0045,13.008,86900.0
2010-10-04 15:00:00,36.44,36.53,36.43,36.49,123300.0,13.008,13.0402,13.0045,13.0259,123300.0
2010-10-04 15:05:00,36.5,36.53,36.5,36.51,37900.0,13.0295,13.0402,13.0295,13.033,37900.0
2010-10-04 15:10:00,36.51,36.53,36.5,36.52,70600.0,13.033,13.0402,13.0295,13.0366,70600.0
2010-10-04 15:15:00,36.52,36.56,36.5,36.54,90800.0,13.0366,13.0509,13.0295,13.0437,90800.0
2010-10-04 15:20:00,36.54,36.59,36.52,36.58,140600.0,13.0437,13.0616,13.0366,13.058,140600.0
2010-10-04 15:25:00,36.57,36.58,36.55,36.56,174000.0,13.0545,13.058,13.0473,13.0509,174000.0
2010-10-04 15:30:00,36.57,36.58,36.5,36.51,178200.0,13.0545,13.058,13.0295,13.033,178200.0
2010-10-04 15:35:00,36.51,36.53,36.5,36.52,208100.0,13.033,13.0402,13.0295,13.0366,208100.0
2010-10-04 15:40:00,36.53,36.55,36.5,36.5,281700.0,13.0402,13.0473,13.0295,13.0295,281700.0
2010-10-04 15:45:00,36.51,36.56,36.51,36.53,280300.0,13.033,13.0509,13.033,13.0402,280300.0
2010-10-04 15:50:00,36.54,36.55,36.49,36.5,445700.0,13.0437,13.0473,13.0259,13.0295,445700.0
2010-10-04 15:55:00,36.49,36.61,36.49,36.61,870500.0,13.0259,13.0687,13.0259,13.0687,870500.0
2010-10-05 09:30:00,36.68,36.9,36.63,36.81,883100.0,13.0937,13.1723,13.0759,13.1401,883100.0
2010-10-05 09:35:00,36.8,36.81,36.44,36.49,776000.0,13.1366,13.1401,13.008,13.0259,776000.0
2010-10-05 09:40:00,36.5,36.52,36.11,36.19,788600.0,13.0295,13.0366,12.8902,12.9188,788600.0
2010-10-05 09:45:00,36.2,36.29,36.09,36.16,777300.0,12.9224,12.9545,12.8831,12.9081,777300.0
2010-10-05 09:50:00,36.15,36.18,36.02,36.07,420900.0,12.9045,12.9152,12.8581,12.876,420900.0
2010-10-05 09:55:00,36.08,36.17,35.97,36.17,515600.0,12.8795,12.9117,12.8403,12.9117,515600.0
2010-10-05 10:00:00,36.17,36.18,36.04,36.12,700200.0,12.9117,12.9152,12.8653,12.8938,700200.0
2010-10-05 10:05:00,36.12,36.14,35.97,36.01,1091500.0,12.8938,12.901,12.8403,12.8546,1091500.0
2010-10-05 10:10:00,36.01,36.13,36.0,36.04,315500.0,12.8546,12.8974,12.851,12.8653,315500.0
2010-10-05 10:15:00,36.03,36.03,35.72,35.74,701900.0,12.8617,12.8617,12.751,12.7582,701900.0
2010-10-05 10:20:00,35.74,35.84,35.68,35.83,1326400.0,12.7582,12.7939,12.7368,12.7903,1326400.0
2010-10-05 10:25:00,35.83,36.08,35.82,36.07,1153300.0,12.7903,12.8795,12.7867,12.876,1153300.0
2010-10-05 10:30:00,36.08,36.15,36.01,36.02,1059600.0,12.8795,12.9045,12.8546,12.8581,1059600.0
2010-10-05 10:35:00,36.03,36.08,35.97,36.05,593800.0,12.8617,12.8795,12.8403,12.8688,593800.0
2010-10-05 10:40:00,36.04,36.09,35.99,36.09,499000.0,12.8653,12.8831,12.8474,12.8831,499000.0
2010-10-05 10:45:00,36.09,36.2,36.08,36.19,725100.0,12.8831,12.9224,12.8795,12.9188,725100.0
2010-10-05 10:50:00,36.2,36.23,36.17,36.21,376700.0,12.9224,12.9331,12.9117,12.9259,376700.0
2010-10-05 10:55:00,36.21,36.26,36.18,36.19,399900.0,12.9259,12.9438,12.9152,12.9188,399900.0
2010-10-05 11:00:00,36.2,36.32,36.19,36.3,524100.0,12.9224,12.9652,12.9188,12.9581,524100.0
2010-10-05 11:05:00,36.29,36.31,36.24,36.27,196700.0,12.9545,12.9616,12.9367,12.9474,196700.0
2010-10-05 11:10:00,36.26,36.28,36.21,36.25,319000.0,12.9438,12.9509,12.9259,12.9402,319000.0
2010-10-05 11:15:00,36.26,36.29,36.15,36.17,353800.0,12.9438,12.9545,12.9045,12.9117,353800.0
2010-10-05 11:20:00,36.17,36.23,36.17,36.21,162400.0,12.9117,12.9331,12.9117,12.9259,162400.0
2010-10-05 11:25:00,36.22,36.25,36.2,36.22,197300.0,12.9295,12.9402,12.9224,12.9295,197300.0
2010-10-05 11:30:00,36.22,36.25,36.21,36.24,207000.0,12.9295,12.9402,12.9259,12.9367,207000.0
2010-10-05 11:35:00,36.24,36.3,36.23,36.3,252800.0,12.9367,12.9581,12.9331,12.9581,252800.0
2010-10-05 11:40:00,36.3,36.39,36.29,36.38,465100.0,12.9581,12.9902,12.9545,12.9866,465100.0
2010-10-05 11:45:00,36.38,36.4,36.31,36.33,274700.0,12.9866,12.9938,12.9616,12.9688,274700.0
2010-10-05 11:50:00,36.33,36.33,36.26,36.27,267200.0,12.9688,12.9688,12.9438,12.9474,267200.0
2010-10-05 11:55:00,36.26,36.33,36.26,36.3,638500.0,12.9438,12.9688,12.9438,12.9581,638500.0
2010-10-05 12:00:00,36.3,36.41,36.29,36.4,293900.0,12.9581,12.9973,12.9545,12.9938,293900.0
2010-10-05 12:05:00,36.39,36.57,36.39,36.51,1013000.0,12.9902,13.0545,12.9902,13.033,1013000.0
2010-10-05 12:10:00,36.51,36.51,36.38,36.42,389100.0,13.033,13.033,12.9866,13.0009,389100.0
2010-10-05 12:15:00,36.42,36.56,36.41,36.55,359200.0,13.0009,13.0509,12.9973,13.0473,359200.0
2010-10-05 12:20:00,36.55,36.56,36.48,36.5,233400.0,13.0473,13.0509,13.0223,13.0295,233400.0
2010-10-05 12:25:00,36.51,36.51,36.44,36.49,187200.0,13.033,13.033,13.008,13.0259,187200.0
2010-10-05 12:30:00,36.49,36.5,36.48,36.49,89600.0,13.0259,13.0295,13.0223,13.0259,89600.0
2010-10-05 12:35:00,36.5,36.5,36.46,36.5,106700.0,13.0295,13.0295,13.0152,13.0295,106700.0
2010-10-05 12:40:00,36.49,36.5,36.46,36.46,217400.0,13.0259,13.0295,13.0152,13.0152,217400.0
2010-10-05 12:45:00,36.46,36.52,36.45,36.48,169000.0,13.0152,13.0366,13.0116,13.0223,169000.0
2010-10-05 12:50:00,36.48,36.5,36.44,36.46,139500.0,13.0223,13.0295,13.008,13.0152,139500.0
2010-10-05 12:55:00,36.47,36.54,36.45,36.54,252000.0,13.0188,13.0437,13.0116,13.0437,252000.0
2010-10-05 13:00:00,36.54,36.58,36.51,36.57,221500.0,13.0437,13.058,13.033,13.0545,221500.0
2010-10-05 13:05:00,36.57,36.59,36.55,36.56,146300.0,13.0545,13.0616,13.0473,13.0509,146300.0
2010-10-05 13:10:00,36.57,36.59,36.55,36.57,94900.0,13.0545,13.0616,13.0473,13.0545,94900.0
2010-10-05 13:15:00,36.57,36.58,36.53,36.54,265200.0,13.0545,13.058,13.0402,13.0437,265200.0
2010-10-05 13:20:00,36.54,36.55,36.54,36.55,136900.0,13.0437,13.0473,13.0437,13.0473,136900.0
2010-10-05 13:25:00,36.54,36.55,36.54,36.54,179400.0,13.0437,13.0473,13.0437,13.0437,179400.0
2010-10-05 13:30:00,36.54,36.59,36.54,36.56,139700.0,13.0437,13.0616,13.0437,13.0509,139700.0
2010-10-05 13:35:00,36.56,36.57,36.52,36.52,140900.0,13.0509,13.0545,13.0366,13.0366,140900.0
2010-10-05 13:40:00,36.53,36.55,36.52,36.53,102200.0,13.0402,13.0473,13.0366,13.0402,102200.0
2010-10-05 13:45:00,36.53,36.57,36.52,36.56,111800.0,13.0402,13.0545,13.0366,13.0509,111800.0
2010-10-05 13:50:00,36.56,36.56,36.51,36.54,226000.0,13.0509,13.0509,13.033,13.0437,226000.0
2010-10-05 13:55:00,36.54,36.59,36.52,36.57,213000.0,13.0437,13.0616,13.0366,13.0545,213000.0
2010-10-05 14:00:00,36.57,36.63,36.56,36.63,311800.0,13.0545,13.0759,13.0509,13.0759,311800.0
2010-10-05 14:05:00,36.62,36.65,36.6,36.64,229300.0,13.0723,13.083,13.0652,13.0794,229300.0
2010-10-05 14:10:00,36.63,36.64,36.61,36.63,186500.0,13.0759,13.0794,13.0687,13.0759,186500.0
2010-10-05 14:15:00,36.62,36.68,36.62,36.67,210100.0,13.0723,13.0937,13.0723,13.0902,210100.0
2010-10-05 14:20:00,36.67,36.68,36.62,36.67,264400.0,13.0902,13.0937,13.0723,13.0902,264400.0
2010-10-05 14:25:00,36.68,36.69,36.65,36.67,236600.0,13.0937,13.0973,13.083,13.0902,236600.0
2010-10-05 14:30:00,36.67,36.71,36.66,36.68,289100.0,13.0902,13.1044,13.0866,13.0937,289100.0
2010-10-05 14:35:00,36.68,36.7,36.65,36.67,263700.0,13.0937,13.1009,13.083,13.0902,263700.0
2010-10-05 14:40:00,36.66,36.71,36.66,36.7,232300.0,13.0866,13.1044,13.0866,13.1009,232300.0
2010-10-05 14:45:00,36.71,36.71,36.66,36.67,245200.0,13.1044,13.1044,13.0866,13.0902,245200.0
2010-10-05 14:50:00,36.67,36.68,36.65,36.67,218100.0,13.0902,13.0937,13.083,13.0902,218100.0
2010-10-05 14:55:00,36.67,36.68,36.62,36.64,309500.0,13.0902,13.0937,13.0723,13.0794,309500.0
2010-10-05 15:00:00,36.65,36.68,36.63,36.67,242900.0,13.083,13.0937,13.0759,13.0902,242900.0
2010-10-05 15:05:00,36.67,36.69,36.64,36.65,261300.0,13.0902,13.0973,13.0794,13.083,261300.0
2010-10-05 15:10:00,36.65,36.7,36.64,36.7,238300.0,13.083,13.1009,13.0794,13.1009,238300.0
2010-10-05 15:15:00,36.7,36.71,36.65,36.66,428100.0,13.1009,13.1044,13.083,13.0866,428100.0
2010-10-05 15:20:00,36.66,36.68,36.6,36.65,438600.0,13.0866,13.0937,13.0652,13.083,438600.0
2010-10-05 15:25:00,36.65,36.68,36.64,36.67,271200.0,13.083,13.0937,13.0794,13.0902,271200.0
2010-10-05 15:30:00,36.67,36.7,36.65,36.65,447200.0,13.0902,13.1009,13.083,13.083,447200.0
2010-10-05 15:35:00,36.66,36.69,36.65,36.66,348000.0,13.0866,13.0973,13.083,13.0866,348000.0
2010-10-05 15:40:00,36.65,36.67,36.62,36.67,346300.0,13.083,13.0902,13.0723,13.0902,346300.0
2010-10-05 15:45:00,36.67,36.68,36.64,36.65,521000.0,13.0902,13.0937,13.0794,13.083,521000.0
2010-10-05 15:50:00,36.64,36.65,36.58,36.6,678400.0,13.0794,13.083,13.058,13.0652,678400.0
2010-10-05 15:55:00,36.6,36.73,36.6,36.7,1812500.0,13.0652,13.1116,13.0652,13.1009,1812500.0
2010-10-06 09:30:00,35.88,36.08,35.57,36.06,2426800.0,12.8081,12.8795,12.6975,12.8724,2426800.0
2010-10-06 09:35:00,36.07,36.15,36.05,36.08,1040400.0,12.876,12.9045,12.8688,12.8795,1040400.0
2010-10-06 09:40:00,36.08,36.08,35.99,36.03,846600.0,12.8795,12.8795,12.8474,12.8617,846600.0
2010-10-06 09:45:00,36.03,36.06,35.94,36.01,1112300.0,12.8617,12.8724,12.8296,12.8546,1112300.0
2010-10-06 09:50:00,36.0,36.06,36.0,36.04,415200.0,12.851,12.8724,12.851,12.8653,415200.0
2010-10-06 09:55:00,36.04,36.06,35.98,36.0,420600.0,12.8653,12.8724,12.8438,12.851,420600.0
2010-10-06 10:00:00,36.0,36.09,35.99,36.04,518800.0,12.851,12.8831,12.8474,12.8653,518800.0
2010-10-06 10:05:00,36.04,36.04,35.93,35.97,611900.0,12.8653,12.8653,12.826,12.8403,611900.0
2010-10-06 10:10:00,35.98,36.0,35.83,35.84,652100.0,12.8438,12.851,12.7903,12.7939,652100.0
2010-10-06 10:15:00,35.84,35.88,35.8,35.8,375900.0,12.7939,12.8081,12.7796,12.7796,375900.0
2010-10-06 10:20:00,35.8,35.85,35.7,35.7,558400.0,12.7796,12.7974,12.7439,12.7439,558400.0
2010-10-06 10:25:00,35.71,35.71,35.55,35.71,1110000.0,12.7475,12.7475,12.6903,12.7475,1110000.0
2010-10-06 10:30:00,35.71,35.74,35.65,35.73,469700.0,12.7475,12.7582,12.726,12.7546,469700.0
2010-10-06 10:35:00,35.73,35.74,35.59,35.59,609400.0,12.7546,12.7582,12.7046,12.7046,609400.0
2010-10-06 10:40:00,35.58,35.6,35.41,35.52,817800.0,12.7011,12.7082,12.6404,12.6796,817800.0
2010-10-06 10:45:00,35.52,35.54,35.47,35.49,538800.0,12.6796,12.6868,12.6618,12.6689,538800.0
2010-10-06 10:50:00,35.49,35.51,35.36,35.38,567500.0,12.6689,12.6761,12.6225,12.6297,567500.0
2010-10-06 10:55:00,35.38,35.4,35.31,35.35,537100.0,12.6297,12.6368,12.6047,12.619,537100.0
2010-10-06 11:00:00,35.36,35.47,35.31,35.41,302000.0,12.6225,12.6618,12.6047,12.6404,302000.0
2010-10-06 11:05:00,35.41,35.5,35.39,35.4,398000.0,12.6404,12.6725,12.6332,12.6368,398000.0
2010-10-06 11:10:00,35.4,35.42,35.33,35.34,344700.0,12.6368,12.6439,12.6118,12.6154,344700.0
2010-10-06 11:15:00,35.34,35.34,35.28,35.29,378900.0,12.6154,12.6154,12.594,12.5975,378900.0
2010-10-06 11:20:00,35.29,35.35,35.27,35.31,397300.0,12.5975,12.619,12.5904,12.6047,397300.0
2010-10-06 11:25:00,35.32,35.46,35.31,35.44,417100.0,12.6082,12.6582,12.6047,12.6511,417100.0
2010-10-06 11:30:00,35.44,35.46,35.4,35.42,283300.0,12.6511,12.6582,12.6368,12.6439,283300.0
2010-10-06 11:35:00,35.42,35.52,35.4,35.49,437400.0,12.6439,12.6796,12.6368,12.6689,437400.0
2010-10-06 11:40:00,35.49,35.51,35.45,35.51,302700.0,12.6689,12.6761,12.6546,12.6761,302700.0
2010-10-06 11:45:00,35.5,35.57,35.5,35.57,568500.0,12.6725,12.6975,12.6725,12.6975,568500.0
2010-10-06 11:50:00,35.57,35.67,35.57,35.65,547500.0,12.6975,12.7332,12.6975,12.726,547500.0
2010-10-06 11:55:00,35.66,35.71,35.59,35.62,424000.0,12.7296,12.7475,12.7046,12.7153,424000.0
2010-10-06 12:00:00,35.62,35.71,35.61,35.7,227400.0,12.7153,12.7475,12.7118,12.7439,227400.0
2010-10-06 12:05:00,35.69,35.79,35.69,35.74,338400.0,12.7403,12.776,12.7403,12.7582,338400.0
2010-10-06 12:10:00,35.73,35.75,35.7,35.75,150900.0,12.7546,12.7617,12.7439,12.7617,150900.0
2010-10-06 12:15:00,35.74,35.75,35.69,35.7,278500.0,12.7582,12.7617,12.7403,12.7439,278500.0
2010-10-06 12:20:00,35.7,35.7,35.59,35.6,159900.0,12.7439,12.7439,12.7046,12.7082,159900.0
2010-10-06 12:25:00,35.59,35.6,35.49,35.5,400000.0,12.7046,12.7082,12.6689,12.6725,400000.0
2010-10-06 12:30:00,35.5,35.53,35.5,35.52,138400.0,12.6725,12.6832,12.6725,12.6796,138400.0
2010-10-06 12:35:00,35.51,35.58,35.5,35.57,119000.0,12.6761,12.7011,12.6725,12.6975,119000.0
2010-10-06 12:40:00,35.57,35.59,35.54,35.54,132300.0,12.6975,12.7046,12.6868,12.6868,132300.0
2010-10-06 12:45:00,35.54,35.55,35.46,35.47,571400.0,12.6868,12.6903,12.6582,12.6618,571400.0
2010-10-06 12:50:00,35.48,35.51,35.45,35.5,222100.0,12.6654,12.6761,12.6546,12.6725,222100.0
2010-10-06 12:55:00,35.5,35.52,35.45,35.45,360600.0,12.6725,12.6796,12.6546,12.6546,360600.0
2010-10-06 13:00:00,35.45,35.46,35.4,35.44,276500.0,12.6546,12.6582,12.6368,12.6511,276500.0
2010-10-06 13:05:00,35.44,35.46,35.4,35.45,729000.0,12.6511,12.6582,12.6368,12.6546,729000.0
2010-10-06 13:10:00,35.44,35.45,35.44,35.44,124100.0,12.6511,12.6546,12.6511,12.6511,124100.0
2010-10-06 13:15:00,35.44,35.49,35.44,35.45,201700.0,12.6511,12.6689,12.6511,12.6546,201700.0
2010-10-06 13:20:00,35.44,35.49,35.43,35.48,238200.0,12.6511,12.6689,12.6475,12.6654,238200.0
2010-10-06 13:25:00,35.48,35.51,35.48,35.5,126400.0,12.6654,12.6761,12.6654,12.6725,126400.0
2010-10-06 13:30:00,35.5,35.51,35.47,35.47,209200.0,12.6725,12.6761,12.6618,12.6618,209200.0
2010-10-06 13:35:00,35.47,35.49,35.45,35.46,117700.0,12.6618,12.6689,12.6546,12.6582,117700.0
2010-10-06 13:40:00,35.45,35.46,35.34,35.35,346300.0,12.6546,12.6582,12.6154,12.619,346300.0
2010-10-06 13:45:00,35.34,35.35,35.26,35.31,397400.0,12.6154,12.619,12.5868,12.6047,397400.0
2010-10-06 13:50:00,35.3,35.31,35.28,35.29,379600.0,12.6011,12.6047,12.594,12.5975,379600.0
2010-10-06 13:55:00,35.3,35.33,35.26,35.32,524600.0,12.6011,12.6118,12.5868,12.6082,524600.0
2010-10-06 14:00:00,35.32,35.32,35.29,35.3,241500.0,12.6082,12.6082,12.5975,12.6011,241500.0
2010-10-06 14:05:00,35.3,35.34,35.29,35.31,250800.0,12.6011,12.6154,12.5975,12.6047,250800.0
2010-10-06 14:10:00,35.31,35.31,35.29,35.3,246400.0,12.6047,12.6047,12.5975,12.6011,246400.0
2010-10-06 14:15:00,35.31,35.31,35.29,35.3,137600.0,12.6047,12.6047,12.5975,12.6011,137600.0
2010-10-06 14:20:00,35.3,35.34,35.3,35.33,171700.0,12.6011,12.6154,12.6011,12.6118,171700.0
2010-10-06 14:25:00,35.34,35.34,35.26,35.3,558900.0,12.6154,12.6154,12.5868,12.6011,558900.0
2010-10-06 14:30:00,35.3,35.34,35.28,35.33,343500.0,12.6011,12.6154,12.594,12.6118,343500.0
2010-10-06 14:35:00,35.33,35.42,35.32,35.41,395500.0,12.6118,12.6439,12.6082,12.6404,395500.0
2010-10-06 14:40:00,35.41,35.46,35.36,35.36,359600.0,12.6404,12.6582,12.6225,12.6225,359600.0
2010-10-06 14:45:00,35.36,35.36,35.25,35.3,457500.0,12.6225,12.6225,12.5833,12.6011,457500.0
2010-10-06 14:50:00,35.3,35.31,35.2,35.21,293100.0,12.6011,12.6047,12.5654,12.569,293100.0
2010-10-06 14:55:00,35.21,35.25,35.18,35.18,327400.0,12.569,12.5833,12.5583,12.5583,327400.0
2010-10-06 15:00:00,35.18,35.19,35.13,35.16,270100.0,12.5583,12.5618,12.5404,12.5511,270100.0
2010-10-06 15:05:00,35.15,35.18,35.1,35.1,224000.0,12.5476,12.5583,12.5297,12.5297,224000.0
2010-10-06 15:10:00,35.1,35.14,35.08,35.12,294600.0,12.5297,12.544,12.5226,12.5368,294600.0
2010-10-06 15:15:00,35.12,35.13,35.06,35.07,319800.0,12.5368,12.5404,12.5154,12.519,319800.0
2010-10-06 15:20:00,35.07,35.08,35.02,35.02,275400.0,12.519,12.5226,12.5011,12.5011,275400.0
2010-10-06 15:25:00,35.03,35.06,35.0,35.06,891200.0,12.5047,12.5154,12.494,12.5154,891200.0
2010-10-06 15:30:00,35.06,35.15,35.04,35.14,593700.0,12.5154,12.5476,12.5083,12.544,593700.0
2010-10-06 15:35:00,35.14,35.15,35.08,35.09,252000.0,12.544,12.5476,12.5226,12.5261,252000.0
2010-10-06 15:40:00,35.1,35.11,35.05,35.1,397100.0,12.5297,12.5333,12.5119,12.5297,397100.0
2010-10-06 15:45:00,35.11,35.15,35.09,35.13,639100.0,12.5333,12.5476,12.5261,12.5404,639100.0
2010-10-06 15:50:00,35.13,35.14,35.08,35.08,793400.0,12.5404,12.544,12.5226,12.5226,793400.0
2010-10-06 15:55:00,35.07,35.12,35.03,35.11,2165500.0,12.519,12.5368,12.5047,12.5333,2165500.0
2010-10-07 09:30:00,35.4,35.46,35.16,35.21,491300.0,12.6368,12.6582,12.5511,12.569,491300.0
2010-10-07 09:35:00,35.21,35.22,35.12,35.12,423200.0,12.569,12.5725,12.5368,12.5368,423200.0
2010-10-07 09:40:00,35.12,35.12,34.88,34.88,719800.0,12.5368,12.5368,12.4512,12.4512,719800.0
2010-10-07 09:45:00,34.88,34.89,34.64,34.69,698900.0,12.4512,12.4547,12.3655,12.3833,698900.0
2010-10-07 09:50:00,34.69,34.71,34.6,34.66,861000.0,12.3833,12.3905,12.3512,12.3726,861000.0
2010-10-07 09:55:00,34.65,34.66,34.44,34.44,1007200.0,12.3691,12.3726,12.2941,12.2941,1007200.0
2010-10-07 10:00:00,34.44,34.44,34.08,34.16,2048000.0,12.2941,12.2941,12.1656,12.1942,2048000.0
2010-10-07 10:05:00,34.16,34.16,34.03,34.08,2176700.0,12.1942,12.1942,12.1477,12.1656,2176700.0
2010-10-07 10:10:00,34.08,34.12,33.82,33.85,2723900.0,12.1656,12.1799,12.0728,12.0835,2723900.0
2010-10-07 10:15:00,33.85,33.85,33.26,33.37,5038000.0,12.0835,12.0835,11.8729,11.9121,5038000.0
2010-10-07 10:20:00,33.38,34.5,33.36,33.77,2779700.0,11.9157,12.3155,11.9086,12.0549,2779700.0
2010-10-07 10:25:00,33.76,33.87,33.57,33.85,1672000.0,12.0514,12.0906,11.9835,12.0835,1672000.0
2010-10-07 10:30:00,33.84,33.97,33.84,33.88,1766200.0,12.0799,12.1263,12.0799,12.0942,1766200.0
2010-10-07 10:35:00,33.88,33.92,33.67,33.69,2002700.0,12.0942,12.1085,12.0192,12.0264,2002700.0
2010-10-07 10:40:00,33.69,33.86,33.63,33.77,991000.0,12.0264,12.0871,12.005,12.0549,991000.0
2010-10-07 10:45:00,33.77,33.79,33.72,33.76,726000.0,12.0549,12.0621,12.0371,12.0514,726000.0
2010-10-07 10:50:00,33.77,33.86,33.68,33.83,633300.0,12.0549,12.0871,12.0228,12.0764,633300.0
2010-10-07 10:55:00,33.82,33.91,33.8,33.9,849300.0,12.0728,12.1049,12.0656,12.1013,849300.0
2010-10-07 11:00:00,33.9,33.93,33.72,33.72,687200.0,12.1013,12.1121,12.0371,12.0371,687200.0
2010-10-07 11:05:00,33.72,33.75,33.58,33.6,895600.0,12.0371,12.0478,11.9871,11.9942,895600.0
2010-10-07 11:10:00,33.6,33.6,33.49,33.5,1101900.0,11.9942,11.9942,11.955,11.9586,1101900.0
2010-10-07 11:15:00,33.5,33.6,33.48,33.5,901200.0,11.9586,11.9942,11.9514,11.9586,901200.0
2010-10-07 11:20:00,33.51,33.78,33.51,33.78,680100.0,11.9621,12.0585,11.9621,12.0585,680100.0
2010-10-07 11:25:00,33.77,33.81,33.75,33.76,317500.0,12.0549,12.0692,12.0478,12.0514,317500.0
2010-10-07 11:30:00,33.76,33.87,33.73,33.83,506100.0,12.0514,12.0906,12.0407,12.0764,506100.0
2010-10-07 11:35:00,33.84,33.85,33.7,33.74,532100.0,12.0799,12.0835,12.0299,12.0442,532100.0
2010-10-07 11:40:00,33.73,33.76,33.67,33.68,299900.0,12.0407,12.0514,12.0192,12.0228,299900.0
2010-10-07 11:45:00,33.68,33.69,33.56,33.56,519100.0,12.0228,12.0264,11.98,11.98,519100.0
2010-10-07 11:50:00,33.56,33.63,33.52,33.62,616500.0,11.98,12.005,11.9657,12.0014,616500.0
2010-10-07 11:55:00,33.63,33.77,33.62,33.76,465000.0,12.005,12.0549,12.0014,12.0514,465000.0
2010-10-07 12:00:00,33.76,33.77,33.69,33.72,288200.0,12.0514,12.0549,12.0264,12.0371,288200.0
2010-10-07 12:05:00,33.71,33.72,33.66,33.7,446600.0,12.0335,12.0371,12.0157,12.0299,446600.0
2010-10-07 12:10:00,33.7,33.71,33.58,33.59,490900.0,12.0299,12.0335,11.9871,11.9907,490900.0
2010-10-07 12:15:00,33.6,33.66,33.57,33.58,250200.0,11.9942,12.0157,11.9835,11.9871,250200.0
2010-10-07 12:20:00,33.58,33.6,33.53,33.53,469700.0,11.9871,11.9942,11.9693,11.9693,469700.0
2010-10-07 12:25:00,33.53,33.57,33.5,33.51,425900.0,11.9693,11.9835,11.9586,11.9621,425900.0
2010-10-07 12:30:00,33.51,33.55,33.43,33.47,1077600.0,11.9621,11.9764,11.9336,11.9478,1077600.0
2010-10-07 12:35:00,33.47,33.52,33.43,33.49,1256000.0,11.9478,11.9657,11.9336,11.955,1256000.0
2010-10-07 12:40:00,33.49,33.57,33.48,33.56,225700.0,11.955,11.9835,11.9514,11.98,225700.0
2010-10-07 12:45:00,33.56,33.59,33.46,33.51,252200.0,11.98,11.9907,11.9443,11.9621,252200.0
2010-10-07 12:50:00,33.51,33.54,33.45,33.47,395400.0,11.9621,11.9728,11.9407,11.9478,395400.0
2010-10-07 12:55:00,33.49,33.49,33.4,33.45,374000.0,11.955,11.955,11.9229,11.9407,374000.0
2010-10-07 13:00:00,33.45,33.49,33.43,33.49,229200.0,11.9407,11.955,11.9336,11.955,229200.0
2010-10-07 13:05:00,33.49,33.61,33.48,33.57,287800.0,11.955,11.9978,11.9514,11.9835,287800.0
2010-10-07 13:10:00,33.56,33.57,33.5,33.52,253700.0,11.98,11.9835,11.9586,11.9657,253700.0
2010-10-07 13:15:00,33.52,33.56,33.52,33.52,136400.0,11.9657,11.98,11.9657,11.9657,136400.0
2010-10-07 13:20:00,33.52,33.58,33.48,33.58,278400.0,11.9657,11.9871,11.9514,11.9871,278400.0
2010-10-07 13:25:00,33.58,33.62,33.54,33.54,138300.0,11.9871,12.0014,11.9728,11.9728,138300.0
2010-10-07 13:30:00,33.54,33.56,33.49,33.52,265000.0,11.9728,11.98,11.955,11.9657,265000.0
2010-10-07 13:35:00,33.52,33.53,33.45,33.49,308000.0,11.9657,11.9693,11.9407,11.955,308000.0
2010-10-07 13:40:00,33.48,33.52,33.47,33.5,157900.0,11.9514,11.9657,11.9478,11.9586,157900.0
2010-10-07 13:45:00,33.5,33.53,33.46,33.53,189300.0,11.9586,11.9693,11.9443,11.9693,189300.0
2010-10-07 13:50:00,33.53,33.54,33.5,33.53,121300.0,11.9693,11.9728,11.9586,11.9693,121300.0
2010-10-07 13:55:00,33.54,33.66,33.54,33.63,384100.0,11.9728,12.0157,11.9728,12.005,384100.0
2010-10-07 14:00:00,33.63,33.69,33.6,33.65,311300.0,12.005,12.0264,11.9942,12.0121,311300.0
2010-10-07 14:05:00,33.65,33.66,33.59,33.64,279200.0,12.0121,12.0157,11.9907,12.0085,279200.0
2010-10-07 14:10:00,33.65,33.72,33.64,33.7,272000.0,12.0121,12.0371,12.0085,12.0299,272000.0
2010-10-07 14:15:00,33.7,33.76,33.7,33.71,309300.0,12.0299,12.0514,12.0299,12.0335,309300.0
2010-10-07 14:20:00,33.7,33.71,33.64,33.65,351500.0,12.0299,12.0335,12.0085,12.0121,351500.0
2010-10-07 14:25:00,33.65,33.79,33.63,33.76,469900.0,12.0121,12.0621,12.005,12.0514,469900.0
2010-10-07 14:30:00,33.76,33.78,33.72,33.73,228700.0,12.0514,12.0585,12.0371,12.0407,228700.0
2010-10-07 14:35:00,33.73,33.73,33.65,33.66,169700.0,12.0407,12.0407,12.0121,12.0157,169700.0
2010-10-07 14:40:00,33.67,33.72,33.65,33.72,160600.0,12.0192,12.0371,12.0121,12.0371,160600.0
2010-10-07 14:45:00,33.72,33.8,33.72,33.8,309700.0,12.0371,12.0656,12.0371,12.0656,309700.0
2010-10-07 14:50:00,33.8,33.82,33.75,33.8,321500.0,12.0656,12.0728,12.0478,12.0656,321500.0
2010-10-07 14:55:00,33.8,33.86,33.8,33.86,647600.0,12.0656,12.0871,12.0656,12.0871,647600.0
2010-10-07 15:00:00,33.85,33.87,33.81,33.82,240000.0,12.0835,12.0906,12.0692,12.0728,240000.0
2010-10-07 15:05:00,33.81,33.84,33.75,33.81,250700.0,12.0692,12.0799,12.0478,12.0692,250700.0
2010-10-07 15:10:00,33.82,33.82,33.77,33.8,193400.0,12.0728,12.0728,12.0549,12.0656,193400.0
2010-10-07 15:15:00,33.81,33.84,33.78,33.79,177600.0,12.0692,12.0799,12.0585,12.0621,177600.0
2010-10-07 15:20:00,33.79,33.88,33.78,33.88,468300.0,12.0621,12.0942,12.0585,12.0942,468300.0
2010-10-07 15:25:00,33.88,33.93,33.86,33.87,403000.0,12.0942,12.1121,12.0871,12.0906,403000.0
2010-10-07 15:30:00,33.88,33.88,33.83,33.83,220900.0,12.0942,12.0942,12.0764,12.0764,220900.0
2010-10-07 15:35:00,33.83,33.97,33.81,33.96,468400.0,12.0764,12.1263,12.0692,12.1228,468400.0
2010-10-07 15:40:00,33.97,34.01,33.97,33.98,732900.0,12.1263,12.1406,12.1263,12.1299,732900.0
2010-10-07 15:45:00,33.99,34.0,33.89,33.9,938100.0,12.1335,12.137,12.0978,12.1013,938100.0
2010-10-07 15:50:00,33.9,33.92,33.84,33.84,563800.0,12.1013,12.1085,12.0799,12.0799,563800.0
2010-10-07 15:55:00,33.85,33.91,33.83,33.88,872500.0,12.0835,12.1049,12.0764,12.0942,872500.0
2010-10-08 09:30:00,34.13,34.14,33.8,33.97,686400.0,12.1834,12.187,12.0656,12.1263,686400.0
2010-10-08 09:35:00,33.97,34.1,33.89,34.07,309600.0,12.1263,12.1727,12.0978,12.162,309600.0
2010-10-08 09:40:00,34.09,34.17,34.04,34.1,180900.0,12.1692,12.1977,12.1513,12.1727,180900.0
2010-10-08 09:45:00,34.1,34.1,33.89,33.9,294600.0,12.1727,12.1727,12.0978,12.1013,294600.0
2010-10-08 09:50:00,33.89,34.07,33.86,34.04,290900.0,12.0978,12.162,12.0871,12.1513,290900.0
2010-10-08 09:55:00,34.04,34.1,34.02,34.09,240500.0,12.1513,12.1727,12.1442,12.1692,240500.0
2010-10-08 10:00:00,34.1,34.15,34.05,34.12,211800.0,12.1727,12.1906,12.1549,12.1799,211800.0
2010-10-08 10:05:00,34.13,34.21,34.06,34.06,332900.0,12.1834,12.212,12.1585,12.1585,332900.0
2010-10-08 10:10:00,34.06,34.14,34.01,34.02,236700.0,12.1585,12.187,12.1406,12.1442,236700.0
2010-10-08 10:15:00,34.02,34.07,33.97,33.97,191000.0,12.1442,12.162,12.1263,12.1263,191000.0
2010-10-08 10:20:00,33.97,33.99,33.83,33.91,476000.0,12.1263,12.1335,12.0764,12.1049,476000.0
2010-10-08 10:25:00,33.9,33.92,33.77,33.87,176000.0,12.1013,12.1085,12.0549,12.0906,176000.0
2010-10-08 10:30:00,33.86,33.91,33.8,33.83,262300.0,12.0871,12.1049,12.0656,12.0764,262300.0
2010-10-08 10:35:00,33.83,33.89,33.82,33.88,187900.0,12.0764,12.0978,12.0728,12.0942,187900.0
2010-10-08 10:40:00,33.88,34.0,33.87,34.0,181600.0,12.0942,12.137,12.0906,12.137,181600.0
2010-10-08 10:45:00,34.0,34.01,33.97,33.99,217100.0,12.137,12.1406,12.1263,12.1335,217100.0
2010-10-08 10:50:00,33.98,34.04,33.96,34.04,139100.0,12.1299,12.1513,12.1228,12.1513,139100.0
2010-10-08 10:55:00,34.03,34.14,34.03,34.12,181000.0,12.1477,12.187,12.1477,12.1799,181000.0
2010-10-08 11:00:00,34.1,34.19,34.1,34.18,231300.0,12.1727,12.2049,12.1727,12.2013,231300.0
2010-10-08 11:05:00,34.19,34.28,34.19,34.22,248700.0,12.2049,12.237,12.2049,12.2156,248700.0
2010-10-08 11:10:00,34.22,34.26,34.2,34.25,219100.0,12.2156,12.2299,12.2084,12.2263,219100.0
2010-10-08 11:15:00,34.25,34.36,34.24,34.28,351000.0,12.2263,12.2655,12.2227,12.237,351000.0
2010-10-08 11:20:00,34.28,34.36,34.27,34.36,154700.0,12.237,12.2655,12.2334,12.2655,154700.0
2010-10-08 11:25:00,34.36,34.37,34.31,34.32,224800.0,12.2655,12.2691,12.2477,12.2513,224800.0
2010-10-08 11:30:00,34.32,34.4,34.26,34.27,235300.0,12.2513,12.2798,12.2299,12.2334,235300.0
2010-10-08 11:35:00,34.27,34.31,34.23,34.3,260500.0,12.2334,12.2477,12.2191,12.2441,260500.0
2010-10-08 11:40:00,34.3,34.33,34.29,34.3,191000.0,12.2441,12.2548,12.2406,12.2441,191000.0
2010-10-08 11:45:00,34.3,34.31,34.26,34.28,127700.0,12.2441,12.2477,12.2299,12.237,127700.0
2010-10-08 11:50:00,34.28,34.28,34.21,34.25,213700.0,12.237,12.237,12.212,12.2263,213700.0
2010-10-08 11:55:00,34.25,34.31,34.24,34.28,114500.0,12.2263,12.2477,12.2227,12.237,114500.0
2010-10-08 12:00:00,34.28,34.31,34.26,34.29,76400.0,12.237,12.2477,12.2299,12.2406,76400.0
2010-10-08 12:05:00,34.28,34.29,34.23,34.24,107700.0,12.237,12.2406,12.2191,12.2227,107700.0
2010-10-08 12:10:00,34.24,34.27,34.23,34.26,55300.0,12.2227,12.2334,12.2191,12.2299,55300.0
2010-10-08 12:15:00,34.26,34.31,34.23,34.31,85300.0,12.2299,12.2477,12.2191,12.2477,85300.0
2010-10-08 12:20:00,34.31,34.32,34.28,34.31,75800.0,12.2477,12.2513,12.237,12.2477,75800.0
2010-10-08 12:25:00,34.32,34.33,34.25,34.27,62700.0,12.2513,12.2548,12.2263,12.2334,62700.0
2010-10-08 12:30:00,34.27,34.3,34.25,34.26,115900.0,12.2334,12.2441,12.2263,12.2299,115900.0
2010-10-08 12:35:00,34.27,34.32,34.25,34.28,123700.0,12.2334,12.2513,12.2263,12.237,123700.0
2010-10-08 12:40:00,34.28,34.36,34.25,34.34,103600.0,12.237,12.2655,12.2263,12.2584,103600.0
2010-10-08 12:45:00,34.34,34.37,34.32,34.33,128200.0,12.2584,12.2691,12.2513,12.2548,128200.0
2010-10-08 12:50:00,34.33,34.45,34.31,34.42,254000.0,12.2548,12.2977,12.2477,12.287,254000.0
2010-10-08 12:55:00,34.41,34.44,34.35,34.4,169500.0,12.2834,12.2941,12.262,12.2798,169500.0
2010-10-08 13:00:00,34.4,34.43,34.36,34.37,105500.0,12.2798,12.2905,12.2655,12.2691,105500.0
2010-10-08 13:05:00,34.37,34.4,34.34,34.35,140600.0,12.2691,12.2798,12.2584,12.262,140600.0
2010-10-08 13:10:00,34.35,34.38,34.31,34.35,142400.0,12.262,12.2727,12.2477,12.262,142400.0
2010-10-08 13:15:00,34.36,34.37,34.28,34.28,139700.0,12.2655,12.2691,12.237,12.237,139700.0
2010-10-08 13:20:00,34.29,34.6,34.26,34.39,1066900.0,12.2406,12.3512,12.2299,12.2763,1066900.0
2010-10-08 13:25:00,34.39,34.4,34.33,34.36,139100.0,12.2763,12.2798,12.2548,12.2655,139100.0
2010-10-08 13:30:00,34.36,34.37,34.3,34.32,178600.0,12.2655,12.2691,12.2441,12.2513,178600.0
2010-10-08 13:35:00,34.31,34.4,34.31,34.39,52900.0,12.2477,12.2798,12.2477,12.2763,52900.0
2010-10-08 13:40:00,34.39,34.4,34.31,34.31,115200.0,12.2763,12.2798,12.2477,12.2477,115200.0
2010-10-08 13:45:00,34.31,34.33,34.29,34.3,197700.0,12.2477,12.2548,12.2406,12.2441,197700.0
2010-10-08 13:50:00,34.3,34.32,34.29,34.3,209600.0,12.2441,12.2513,12.2406,12.2441,209600.0
2010-10-08 13:55:00,34.3,34.35,34.29,34.35,286600.0,12.2441,12.262,12.2406,12.262,286600.0
2010-10-08 14:00:00,34.34,34.35,34.3,34.32,203700.0,12.2584,12.262,12.2441,12.2513,203700.0
2010-10-08 14:05:00,34.31,34.33,34.3,34.32,101000.0,12.2477,12.2548,12.2441,12.2513,101000.0
2010-10-08 14:10:00,34.32,34.35,34.3,34.31,158400.0,12.2513,12.262,12.2441,12.2477,158400.0
2010-10-08 14:15:00,34.32,34.37,34.31,34.37,187000.0,12.2513,12.2691,12.2477,12.2691,187000.0
2010-10-08 14:20:00,34.37,34.43,34.34,34.43,140300.0,12.2691,12.2905,12.2584,12.2905,140300.0
2010-10-08 14:25:00,34.42,34.42,34.35,34.38,102700.0,12.287,12.287,12.262,12.2727,102700.0
2010-10-08 14:30:00,34.38,34.38,34.32,34.33,218200.0,12.2727,12.2727,12.2513,12.2548,218200.0
2010-10-08 14:35:00,34.33,34.37,34.31,34.37,502300.0,12.2548,12.2691,12.2477,12.2691,502300.0
2010-10-08 14:40:00,34.37,34.4,34.33,34.4,211400.0,12.2691,12.2798,12.2548,12.2798,211400.0
2010-10-08 14:45:00,34.39,34.39,34.35,34.36,150700.0,12.2763,12.2763,12.262,12.2655,150700.0
2010-10-08 14:50:00,34.36,34.38,34.34,34.37,189900.0,12.2655,12.2727,12.2584,12.2691,189900.0
2010-10-08 14:55:00,34.36,34.43,34.36,34.39,167200.0,12.2655,12.2905,12.2655,12.2763,167200.0
2010-10-08 15:00:00,34.39,34.46,34.38,34.46,128100.0,12.2763,12.3012,12.2727,12.3012,128100.0
2010-10-08 15:05:00,34.46,34.53,34.45,34.52,390900.0,12.3012,12.3262,12.2977,12.3227,390900.0
2010-10-08 15:10:00,34.53,34.6,34.51,34.56,300800.0,12.3262,12.3512,12.3191,12.3369,300800.0
2010-10-08 15:15:00,34.57,34.66,34.56,34.65,444100.0,12.3405,12.3726,12.3369,12.3691,444100.0
2010-10-08 15:20:00,34.66,34.7,34.54,34.62,339600.0,12.3726,12.3869,12.3298,12.3584,339600.0
2010-10-08 15:25:00,34.61,34.69,34.61,34.68,359300.0,12.3548,12.3833,12.3548,12.3798,359300.0
2010-10-08 15:30:00,34.67,34.72,34.64,34.67,374000.0,12.3762,12.3941,12.3655,12.3762,374000.0
2010-10-08 15:35:00,34.67,34.76,34.66,34.75,412900.0,12.3762,12.4083,12.3726,12.4048,412900.0
2010-10-08 15:40:00,34.74,34.76,34.67,34.71,300100.0,12.4012,12.4083,12.3762,12.3905,300100.0
2010-10-08 15:45:00,34.73,34.76,34.71,34.74,440400.0,12.3976,12.4083,12.3905,12.4012,440400.0
2010-10-08 15:50:00,34.75,34.76,34.71,34.72,548900.0,12.4048,12.4083,12.3905,12.3941,548900.0
2010-10-08 15:55:00,34.73,34.73,34.66,34.66,1025500.0,12.3976,12.3976,12.3726,12.3726,1025500.0
2010-10-11 09:30:00,35.02,35.04,34.88,34.89,526000.0,12.5011,12.5083,12.4512,12.4547,526000.0
2010-10-11 09:35:00,34.9,34.94,34.73,34.8,641900.0,12.4583,12.4726,12.3976,12.4226,641900.0
2010-10-11 09:40:00,34.8,35.08,34.8,35.04,367100.0,12.4226,12.5226,12.4226,12.5083,367100.0
2010-10-11 09:45:00,35.04,35.04,34.92,34.99,282300.0,12.5083,12.5083,12.4655,12.4904,282300.0
2010-10-11 09:50:00,34.99,34.99,34.92,34.97,340200.0,12.4904,12.4904,12.4655,12.4833,340200.0
2010-10-11 09:55:00,34.96,34.98,34.94,34.96,222800.0,12.4797,12.4869,12.4726,12.4797,222800.0
2010-10-11 10:00:00,34.96,35.08,34.95,35.07,280400.0,12.4797,12.5226,12.4762,12.519,280400.0
2010-10-11 10:05:00,35.06,35.08,35.01,35.06,227500.0,12.5154,12.5226,12.4976,12.5154,227500.0
2010-10-11 10:10:00,35.06,35.07,34.98,35.06,249000.0,12.5154,12.519,12.4869,12.5154,249000.0
2010-10-11 10:15:00,35.06,35.07,35.02,35.04,103100.0,12.5154,12.519,12.5011,12.5083,103100.0
2010-10-11 10:20:00,35.04,35.06,35.02,35.06,108900.0,12.5083,12.5154,12.5011,12.5154,108900.0
2010-10-11 10:25:00,35.06,35.07,35.03,35.05,145500.0,12.5154,12.519,12.5047,12.5119,145500.0
2010-10-11 10:30:00,35.04,35.06,35.01,35.04,160100.0,12.5083,12.5154,12.4976,12.5083,160100.0
2010-10-11 10:35:00,35.04,35.04,34.87,34.99,219600.0,12.5083,12.5083,12.4476,12.4904,219600.0
2010-10-11 10:40:00,35.0,35.04,34.99,34.99,148500.0,12.494,12.5083,12.4904,12.4904,148500.0
2010-10-11 10:45:00,35.0,35.0,34.81,34.85,398200.0,12.494,12.494,12.4262,12.4405,398200.0
2010-10-11 10:50:00,34.84,34.88,34.8,34.86,354000.0,12.4369,12.4512,12.4226,12.444,354000.0
2010-10-11 10:55:00,34.86,34.95,34.85,34.88,109700.0,12.444,12.4762,12.4405,12.4512,109700.0
2010-10-11 11:00:00,34.89,34.93,34.8,34.82,178400.0,12.4547,12.469,12.4226,12.4298,178400.0
2010-10-11 11:05:00,34.81,34.84,34.76,34.84,124700.0,12.4262,12.4369,12.4083,12.4369,124700.0
2010-10-11 11:10:00,34.84,34.89,34.84,34.86,104300.0,12.4369,12.4547,12.4369,12.444,104300.0
2010-10-11 11:15:00,34.86,34.88,34.78,34.79,113200.0,12.444,12.4512,12.4155,12.419,113200.0
2010-10-11 11:20:00,34.8,34.85,34.79,34.81,212200.0,12.4226,12.4405,12.419,12.4262,212200.0
2010-10-11 11:25:00,34.82,34.84,34.81,34.83,123900.0,12.4298,12.4369,12.4262,12.4333,123900.0
2010-10-11 11:30:00,34.83,34.85,34.81,34.82,133400.0,12.4333,12.4405,12.4262,12.4298,133400.0
2010-10-11 11:35:00,34.82,34.87,34.8,34.85,122900.0,12.4298,12.4476,12.4226,12.4405,122900.0
2010-10-11 11:40:00,34.87,34.87,34.83,34.85,45100.0,12.4476,12.4476,12.4333,12.4405,45100.0
2010-10-11 11:45:00,34.85,34.87,34.82,34.85,101800.0,12.4405,12.4476,12.4298,12.4405,101800.0
2010-10-11 11:50:00,34.86,34.9,34.82,34.87,148800.0,12.444,12.4583,12.4298,12.4476,148800.0
2010-10-11 11:55:00,34.86,34.9,34.83,34.87,109900.0,12.444,12.4583,12.4333,12.4476,109900.0
2010-10-11 12:00:00,34.87,34.9,34.84,34.86,149400.0,12.4476,12.4583,12.4369,12.444,149400.0
2010-10-11 12:05:00,34.85,34.89,34.74,34.86,162400.0,12.4405,12.4547,12.4012,12.444,162400.0
2010-10-11 12:10:00,34.86,34.89,34.85,34.87,61800.0,12.444,12.4547,12.4405,12.4476,61800.0
2010-10-11 12:15:00,34.87,34.9,34.86,34.88,46700.0,12.4476,12.4583,12.444,12.4512,46700.0
2010-10-11 12:20:00,34.88,34.88,34.83,34.84,91700.0,12.4512,12.4512,12.4333,12.4369,91700.0
2010-10-11 12:25:00,34.84,34.84,34.81,34.82,109300.0,12.4369,12.4369,12.4262,12.4298,109300.0
2010-10-11 12:30:00,34.82,34.85,34.81,34.84,84800.0,12.4298,12.4405,12.4262,12.4369,84800.0
2010-10-11 12:35:00,34.84,34.85,34.81,34.83,94400.0,12.4369,12.4405,12.4262,12.4333,94400.0
2010-10-11 12:40:00,34.84,34.84,34.79,34.82,117300.0,12.4369,12.4369,12.419,12.4298,117300.0
2010-10-11 12:45:00,34.82,34.83,34.8,34.81,56800.0,12.4298,12.4333,12.4226,12.4262,56800.0
2010-10-11 12:50:00,34.82,34.86,34.81,34.85,113300.0,12.4298,12.444,12.4262,12.4405,113300.0
2010-10-11 12:55:00,34.85,34.9,34.83,34.9,80600.0,12.4405,12.4583,12.4333,12.4583,80600.0
2010-10-11 13:00:00,34.89,34.91,34.84,34.86,89600.0,12.4547,12.4619,12.4369,12.444,89600.0
2010-10-11 13:05:00,34.85,34.87,34.83,34.86,68000.0,12.4405,12.4476,12.4333,12.444,68000.0
2010-10-11 13:10:00,34.86,34.86,34.82,34.85,81800.0,12.444,12.444,12.4298,12.4405,81800.0
2010-10-11 13:15:00,34.85,34.87,34.84,34.85,36800.0,12.4405,12.4476,12.4369,12.4405,36800.0
2010-10-11 13:20:00,34.84,34.85,34.83,34.84,28800.0,12.4369,12.4405,12.4333,12.4369,28800.0
2010-10-11 13:25:00,34.84,34.85,34.82,34.84,63000.0,12.4369,12.4405,12.4298,12.4369,63000.0
2010-10-11 13:30:00,34.85,34.85,34.82,34.83,71300.0,12.4405,12.4405,12.4298,12.4333,71300.0
2010-10-11 13:35:00,34.83,34.85,34.82,34.82,55300.0,12.4333,12.4405,12.4298,12.4298,55300.0
2010-10-11 13:40:00,34.82,34.86,34.81,34.84,66500.0,12.4298,12.444,12.4262,12.4369,66500.0
2010-10-11 13:45:00,34.83,34.85,34.81,34.84,64100.0,12.4333,12.4405,12.4262,12.4369,64100.0
2010-10-11 13:50:00,34.84,34.84,34.81,34.84,66700.0,12.4369,12.4369,12.4262,12.4369,66700.0
2010-10-11 13:55:00,34.84,34.87,34.81,34.87,94000.0,12.4369,12.4476,12.4262,12.4476,94000.0
2010-10-11 14:00:00,34.86,34.87,34.78,34.81,180600.0,12.444,12.4476,12.4155,12.4262,180600.0
2010-10-11 14:05:00,34.81,34.84,34.79,34.82,73700.0,12.4262,12.4369,12.419,12.4298,73700.0
2010-10-11 14:10:00,34.83,34.83,34.79,34.81,99000.0,12.4333,12.4333,12.419,12.4262,99000.0
2010-10-11 14:15:00,34.81,34.83,34.77,34.81,200400.0,12.4262,12.4333,12.4119,12.4262,200400.0
2010-10-11 14:20:00,34.81,34.82,34.77,34.77,118100.0,12.4262,12.4298,12.4119,12.4119,118100.0
2010-10-11 14:25:00,34.77,34.79,34.74,34.79,186900.0,12.4119,12.419,12.4012,12.419,186900.0
2010-10-11 14:30:00,34.79,34.81,34.75,34.81,90800.0,12.419,12.4262,12.4048,12.4262,90800.0
2010-10-11 14:35:00,34.8,34.83,34.79,34.83,41500.0,12.4226,12.4333,12.419,12.4333,41500.0
2010-10-11 14:40:00,34.83,34.83,34.77,34.79,88500.0,12.4333,12.4333,12.4119,12.419,88500.0
2010-10-11 14:45:00,34.79,34.79,34.76,34.79,68300.0,12.419,12.419,12.4083,12.419,68300.0
2010-10-11 14:50:00,34.78,34.79,34.76,34.77,87200.0,12.4155,12.419,12.4083,12.4119,87200.0
2010-10-11 14:55:00,34.77,34.8,34.75,34.78,73400.0,12.4119,12.4226,12.4048,12.4155,73400.0
2010-10-11 15:00:00,34.77,34.78,34.75,34.76,156300.0,12.4119,12.4155,12.4048,12.4083,156300.0
2010-10-11 15:05:00,34.76,34.78,34.75,34.77,76500.0,12.4083,12.4155,12.4048,12.4119,76500.0
2010-10-11 15:10:00,34.77,34.77,34.67,34.68,208400.0,12.4119,12.4119,12.3762,12.3798,208400.0
2010-10-11 15:15:00,34.68,34.7,34.61,34.61,210900.0,12.3798,12.3869,12.3548,12.3548,210900.0
2010-10-11 15:20:00,34.61,34.62,34.56,34.57,197600.0,12.3548,12.3584,12.3369,12.3405,197600.0
2010-10-11 15:25:00,34.57,34.58,34.48,34.54,342800.0,12.3405,12.3441,12.3084,12.3298,342800.0
2010-10-11 15:30:00,34.54,34.56,34.5,34.51,149900.0,12.3298,12.3369,12.3155,12.3191,149900.0
2010-10-11 15:35:00,34.52,34.55,34.44,34.44,266800.0,12.3227,12.3334,12.2941,12.2941,266800.0
2010-10-11 15:40:00,34.44,34.51,34.42,34.51,139300.0,12.2941,12.3191,12.287,12.3191,139300.0
2010-10-11 15:45:00,34.51,34.52,34.3,34.51,216600.0,12.3191,12.3227,12.2441,12.3191,216600.0
2010-10-11 15:50:00,34.52,34.6,34.51,34.58,251400.0,12.3227,12.3512,12.3191,12.3441,251400.0
2010-10-11 15:55:00,34.58,34.63,34.57,34.61,341700.0,12.3441,12.3619,12.3405,12.3548,341700.0
2010-10-12 09:30:00,34.73,34.76,34.21,34.29,435200.0,12.3976,12.4083,12.212,12.2406,435200.0
2010-10-12 09:35:00,34.29,34.31,34.2,34.26,239600.0,12.2406,12.2477,12.2084,12.2299,239600.0
2010-10-12 09:40:00,34.26,34.27,34.08,34.2,261100.0,12.2299,12.2334,12.1656,12.2084,261100.0
2010-10-12 09:45:00,34.2,34.22,34.01,34.05,289000.0,12.2084,12.2156,12.1406,12.1549,289000.0
2010-10-12 09:50:00,34.05,34.14,34.01,34.12,242900.0,12.1549,12.187,12.1406,12.1799,242900.0
2010-10-12 09:55:00,34.12,34.24,34.12,34.18,258000.0,12.1799,12.2227,12.1799,12.2013,258000.0
2010-10-12 10:00:00,34.17,34.24,34.1,34.22,234700.0,12.1977,12.2227,12.1727,12.2156,234700.0
2010-10-12 10:05:00,34.21,34.29,34.13,34.14,200000.0,12.212,12.2406,12.1834,12.187,200000.0
2010-10-12 10:10:00,34.13,34.32,34.13,34.31,129500.0,12.1834,12.2513,12.1834,12.2477,129500.0
2010-10-12 10:15:00,34.31,34.33,34.18,34.22,143900.0,12.2477,12.2548,12.2013,12.2156,143900.0
2010-10-12 10:20:00,34.22,34.27,34.2,34.25,65900.0,12.2156,12.2334,12.2084,12.2263,65900.0
2010-10-12 10:25:00,34.25,34.3,34.22,34.28,128700.0,12.2263,12.2441,12.2156,12.237,128700.0
2010-10-12 10:30:00,34.27,34.4,34.27,34.36,184000.0,12.2334,12.2798,12.2334,12.2655,184000.0
2010-10-12 10:35:00,34.36,34.4,34.3,34.35,119100.0,12.2655,12.2798,12.2441,12.262,119100.0
2010-10-12 10:40:00,34.34,34.45,34.32,34.37,131800.0,12.2584,12.2977,12.2513,12.2691,131800.0
2010-10-12 10:45:00,34.38,34.41,34.32,34.32,100100.0,12.2727,12.2834,12.2513,12.2513,100100.0
2010-10-12 10:50:00,34.32,34.45,34.32,34.36,114700.0,12.2513,12.2977,12.2513,12.2655,114700.0
2010-10-12 10:55:00,34.35,34.41,34.35,34.37,95000.0,12.262,12.2834,12.262,12.2691,95000.0
2010-10-12 11:00:00,34.37,34.44,34.36,34.41,212200.0,12.2691,12.2941,12.2655,12.2834,212200.0
2010-10-12 11:05:00,34.42,34.44,34.39,34.4,103600.0,12.287,12.2941,12.2763,12.2798,103600.0
2010-10-12 11:10:00,34.39,34.4,34.28,34.32,94700.0,12.2763,12.2798,12.237,12.2513,94700.0
2010-10-12 11:15:00,34.32,34.35,34.27,34.3,83800.0,12.2513,12.262,12.2334,12.2441,83800.0
2010-10-12 11:20:00,34.3,34.42,34.29,34.41,135000.0,12.2441,12.287,12.2406,12.2834,135000.0
2010-10-12 11:25:00,34.42,34.45,34.35,34.36,152800.0,12.287,12.2977,12.262,12.2655,152800.0
2010-10-12 11:30:00,34.35,34.4,34.34,34.37,67300.0,12.262,12.2798,12.2584,12.2691,67300.0
2010-10-12 11:35:00,34.38,34.51,34.38,34.42,165100.0,12.2727,12.3191,12.2727,12.287,165100.0
2010-10-12 11:40:00,34.4,34.41,34.33,34.34,106200.0,12.2798,12.2834,12.2548,12.2584,106200.0
2010-10-12 11:45:00,34.35,34.43,34.31,34.42,86200.0,12.262,12.2905,12.2477,12.287,86200.0
2010-10-12 11:50:00,34.42,34.42,34.32,34.36,98600.0,12.287,12.287,12.2513,12.2655,98600.0
2010-10-12 11:55:00,34.36,34.42,34.35,34.41,80900.0,12.2655,12.287,12.262,12.2834,80900.0
2010-10-12 12:00:00,34.41,34.47,34.4,34.44,75900.0,12.2834,12.3048,12.2798,12.2941,75900.0
2010-10-12 12:05:00,34.45,34.49,34.42,34.43,86100.0,12.2977,12.312,12.287,12.2905,86100.0
2010-10-12 12:10:00,34.44,34.48,34.43,34.47,103300.0,12.2941,12.3084,12.2905,12.3048,103300.0
2010-10-12 12:15:00,34.47,34.5,34.47,34.48,78300.0,12.3048,12.3155,12.3048,12.3084,78300.0
2010-10-12 12:20:00,34.47,34.52,34.44,34.47,90000.0,12.3048,12.3227,12.2941,12.3048,90000.0
2010-10-12 12:25:00,34.47,34.49,34.42,34.43,50500.0,12.3048,12.312,12.287,12.2905,50500.0
2010-10-12 12:30:00,34.43,34.46,34.42,34.44,68500.0,12.2905,12.3012,12.287,12.2941,68500.0
2010-10-12 12:35:00,34.43,34.44,34.4,34.42,57600.0,12.2905,12.2941,12.2798,12.287,57600.0
2010-10-12 12:40:00,34.42,34.43,34.4,34.4,37900.0,12.287,12.2905,12.2798,12.2798,37900.0
2010-10-12 12:45:00,34.4,34.41,34.35,34.36,52100.0,12.2798,12.2834,12.262,12.2655,52100.0
2010-10-12 12:50:00,34.36,34.42,34.36,34.4,41900.0,12.2655,12.287,12.2655,12.2798,41900.0
2010-10-12 12:55:00,34.41,34.41,34.35,34.39,57500.0,12.2834,12.2834,12.262,12.2763,57500.0
2010-10-12 13:00:00,34.39,34.42,34.38,34.41,57600.0,12.2763,12.287,12.2727,12.2834,57600.0
2010-10-12 13:05:00,34.42,34.42,34.39,34.39,89200.0,12.287,12.287,12.2763,12.2763,89200.0
2010-10-12 13:10:00,34.4,34.4,34.39,34.4,24700.0,12.2798,12.2798,12.2763,12.2798,24700.0
2010-10-12 13:15:00,34.4,34.42,34.39,34.41,80900.0,12.2798,12.287,12.2763,12.2834,80900.0
2010-10-12 13:20:00,34.42,34.42,34.4,34.41,34500.0,12.287,12.287,12.2798,12.2834,34500.0
2010-10-12 13:25:00,34.41,34.45,34.4,34.45,64600.0,12.2834,12.2977,12.2798,12.2977,64600.0
2010-10-12 13:30:00,34.44,34.45,34.41,34.42,90100.0,12.2941,12.2977,12.2834,12.287,90100.0
2010-10-12 13:35:00,34.42,34.42,34.39,34.39,52100.0,12.287,12.287,12.2763,12.2763,52100.0
2010-10-12 13:40:00,34.39,34.4,34.37,34.4,81800.0,12.2763,12.2798,12.2691,12.2798,81800.0
2010-10-12 13:45:00,34.4,34.4,34.39,34.4,37400.0,12.2798,12.2798,12.2763,12.2798,37400.0
2010-10-12 13:50:00,34.4,34.4,34.39,34.39,24000.0,12.2798,12.2798,12.2763,12.2763,24000.0
2010-10-12 13:55:00,34.39,34.46,34.39,34.46,46600.0,12.2763,12.3012,12.2763,12.3012,46600.0
2010-10-12 14:00:00,34.46,34.55,34.39,34.53,198500.0,12.3012,12.3334,12.2763,12.3262,198500.0
2010-10-12 14:05:00,34.54,34.57,34.48,34.54,143700.0,12.3298,12.3405,12.3084,12.3298,143700.0
2010-10-12 14:10:00,34.54,34.65,34.54,34.63,152100.0,12.3298,12.3691,12.3298,12.3619,152100.0
2010-10-12 14:15:00,34.63,34.72,34.63,34.72,210400.0,12.3619,12.3941,12.3619,12.3941,210400.0
2010-10-12 14:20:00,34.72,34.73,34.61,34.63,312500.0,12.3941,12.3976,12.3548,12.3619,312500.0
2010-10-12 14:25:00,34.63,34.71,34.63,34.69,211400.0,12.3619,12.3905,12.3619,12.3833,211400.0
2010-10-12 14:30:00,34.7,34.7,34.62,34.65,143900.0,12.3869,12.3869,12.3584,12.3691,143900.0
2010-10-12 14:35:00,34.65,34.69,34.62,34.64,76800.0,12.3691,12.3833,12.3584,12.3655,76800.0
2010-10-12 14:40:00,34.64,34.71,34.64,34.69,131800.0,12.3655,12.3905,12.3655,12.3833,131800.0
2010-10-12 14:45:00,34.69,34.74,34.64,34.64,116500.0,12.3833,12.4012,12.3655,12.3655,116500.0
2010-10-12 14:50:00,34.65,34.67,34.63,34.66,81500.0,12.3691,12.3762,12.3619,12.3726,81500.0
2010-10-12 14:55:00,34.66,34.67,34.61,34.65,90900.0,12.3726,12.3762,12.3548,12.3691,90900.0
2010-10-12 15:00:00,34.65,34.65,34.56,34.58,97100.0,12.3691,12.3691,12.3369,12.3441,97100.0
2010-10-12 15:05:00,34.58,34.65,34.57,34.65,89000.0,12.3441,12.3691,12.3405,12.3691,89000.0
2010-10-12 15:10:00,34.65,34.65,34.61,34.64,101500.0,12.3691,12.3691,12.3548,12.3655,101500.0
2010-10-12 15:15:00,34.65,34.65,34.6,34.63,111100.0,12.3691,12.3691,12.3512,12.3619,111100.0
2010-10-12 15:20:00,34.63,34.72,34.61,34.7,259300.0,12.3619,12.3941,12.3548,12.3869,259300.0
2010-10-12 15:25:00,34.7,34.73,34.65,34.73,312000.0,12.3869,12.3976,12.3691,12.3976,312000.0
2010-10-12 15:30:00,34.72,34.73,34.69,34.69,214000.0,12.3941,12.3976,12.3833,12.3833,214000.0
2010-10-12 15:35:00,34.69,34.7,34.65,34.69,211900.0,12.3833,12.3869,12.3691,12.3833,211900.0
2010-10-12 15:40:00,34.68,34.69,34.61,34.65,287800.0,12.3798,12.3833,12.3548,12.3691,287800.0
2010-10-12 15:45:00,34.64,34.65,34.62,34.62,105100.0,12.3655,12.3691,12.3584,12.3584,105100.0
2010-10-12 15:50:00,34.62,34.65,34.6,34.64,449200.0,12.3584,12.3691,12.3512,12.3655,449200.0
2010-10-12 15:55:00,34.64,34.65,34.58,34.59,530500.0,12.3655,12.3691,12.3441,12.3477,530500.0
2010-10-13 09:30:00,34.88,34.99,34.7,34.79,546200.0,12.4512,12.4904,12.3869,12.419,546200.0
2010-10-13 09:35:00,34.78,34.9,34.78,34.85,512300.0,12.4155,12.4583,12.4155,12.4405,512300.0
2010-10-13 09:40:00,34.85,34.85,34.75,34.85,262900.0,12.4405,12.4405,12.4048,12.4405,262900.0
2010-10-13 09:45:00,34.85,34.85,34.72,34.72,250100.0,12.4405,12.4405,12.3941,12.3941,250100.0
2010-10-13 09:50:00,34.73,34.73,34.62,34.66,245900.0,12.3976,12.3976,12.3584,12.3726,245900.0
2010-10-13 09:55:00,34.66,34.7,34.64,34.69,252400.0,12.3726,12.3869,12.3655,12.3833,252400.0
2010-10-13 10:00:00,34.69,34.77,34.69,34.76,204200.0,12.3833,12.4119,12.3833,12.4083,204200.0
2010-10-13 10:05:00,34.76,34.82,34.74,34.76,235800.0,12.4083,12.4298,12.4012,12.4083,235800.0
2010-10-13 10:10:00,34.76,34.79,34.74,34.78,213800.0,12.4083,12.419,12.4012,12.4155,213800.0
2010-10-13 10:15:00,34.78,34.83,34.75,34.76,207700.0,12.4155,12.4333,12.4048,12.4083,207700.0
2010-10-13 10:20:00,34.76,34.77,34.74,34.76,162800.0,12.4083,12.4119,12.4012,12.4083,162800.0
2010-10-13 10:25:00,34.77,34.78,34.75,34.78,235900.0,12.4119,12.4155,12.4048,12.4155,235900.0
2010-10-13 10:30:00,34.77,34.79,34.73,34.76,417200.0,12.4119,12.419,12.3976,12.4083,417200.0
2010-10-13 10:35:00,34.76,34.78,34.75,34.76,95800.0,12.4083,12.4155,12.4048,12.4083,95800.0
2010-10-13 10:40:00,34.75,34.76,34.68,34.73,373300.0,12.4048,12.4083,12.3798,12.3976,373300.0
2010-10-13 10:45:00,34.73,34.78,34.73,34.76,221800.0,12.3976,12.4155,12.3976,12.4083,221800.0
2010-10-13 10:50:00,34.76,34.78,34.75,34.76,149200.0,12.4083,12.4155,12.4048,12.4083,149200.0
2010-10-13 10:55:00,34.75,34.83,34.72,34.83,432700.0,12.4048,12.4333,12.3941,12.4333,432700.0
2010-10-13 11:00:00,34.83,34.84,34.79,34.8,150600.0,12.4333,12.4369,12.419,12.4226,150600.0
2010-10-13 11:05:00,34.79,34.88,34.79,34.83,316600.0,12.419,12.4512,12.419,12.4333,316600.0
2010-10-13 11:10:00,34.83,34.87,34.81,34.84,308100.0,12.4333,12.4476,12.4262,12.4369,308100.0
2010-10-13 11:15:00,34.85,34.85,34.8,34.81,157000.0,12.4405,12.4405,12.4226,12.4262,157000.0
2010-10-13 11:20:00,34.82,34.85,34.77,34.77,121500.0,12.4298,12.4405,12.4119,12.4119,121500.0
2010-10-13 11:25:00,34.78,34.79,34.74,34.75,376900.0,12.4155,12.419,12.4012,12.4048,376900.0
2010-10-13 11:30:00,34.75,34.77,34.72,34.76,267100.0,12.4048,12.4119,12.3941,12.4083,267100.0
2010-10-13 11:35:00,34.76,34.82,34.76,34.8,120100.0,12.4083,12.4298,12.4083,12.4226,120100.0
2010-10-13 11:40:00,34.8,34.81,34.69,34.69,140300.0,12.4226,12.4262,12.3833,12.3833,140300.0
2010-10-13 11:45:00,34.7,34.78,34.66,34.78,171200.0,12.3869,12.4155,12.3726,12.4155,171200.0
2010-10-13 11:50:00,34.77,34.8,34.73,34.78,134300.0,12.4119,12.4226,12.3976,12.4155,134300.0
2010-10-13 11:55:00,34.78,34.8,34.74,34.79,141700.0,12.4155,12.4226,12.4012,12.419,141700.0
2010-10-13 12:00:00,34.79,34.8,34.78,34.79,92400.0,12.419,12.4226,12.4155,12.419,92400.0
2010-10-13 12:05:00,34.79,34.8,34.78,34.79,153000.0,12.419,12.4226,12.4155,12.419,153000.0
2010-10-13 12:10:00,34.79,34.81,34.77,34.78,162200.0,12.419,12.4262,12.4119,12.4155,162200.0
2010-10-13 12:15:00,34.79,34.8,34.76,34.79,211600.0,12.419,12.4226,12.4083,12.419,211600.0
2010-10-13 12:20:00,34.79,34.8,34.78,34.78,83500.0,12.419,12.4226,12.4155,12.4155,83500.0
2010-10-13 12:25:00,34.78,34.8,34.77,34.8,112100.0,12.4155,12.4226,12.4119,12.4226,112100.0
2010-10-13 12:30:00,34.8,34.8,34.78,34.8,81900.0,12.4226,12.4226,12.4155,12.4226,81900.0
2010-10-13 12:35:00,34.8,34.85,34.78,34.84,225200.0,12.4226,12.4405,12.4155,12.4369,225200.0
2010-10-13 12:40:00,34.83,34.87,34.78,34.82,151300.0,12.4333,12.4476,12.4155,12.4298,151300.0
2010-10-13 12:45:00,34.82,34.85,34.79,34.8,167500.0,12.4298,12.4405,12.419,12.4226,167500.0
2010-10-13 12:50:00,34.8,34.81,34.77,34.78,146800.0,12.4226,12.4262,12.4119,12.4155,146800.0
2010-10-13 12:55:00,34.78,34.8,34.73,34.8,146500.0,12.4155,12.4226,12.3976,12.4226,146500.0
2010-10-13 13:00:00,34.8,34.8,34.72,34.72,83500.0,12.4226,12.4226,12.3941,12.3941,83500.0
2010-10-13 13:05:00,34.71,34.74,34.67,34.68,151500.0,12.3905,12.4012,12.3762,12.3798,151500.0
2010-10-13 13:10:00,34.69,34.71,34.68,34.7,78200.0,12.3833,12.3905,12.3798,12.3869,78200.0
2010-10-13 13:15:00,34.69,34.71,34.67,34.69,131000.0,12.3833,12.3905,12.3762,12.3833,131000.0
2010-10-13 13:20:00,34.7,34.71,34.66,34.7,138300.0,12.3869,12.3905,12.3726,12.3869,138300.0
2010-10-13 13:25:00,34.71,34.71,34.67,34.68,94100.0,12.3905,12.3905,12.3762,12.3798,94100.0
2010-10-13 13:30:00,34.69,34.7,34.63,34.67,126400.0,12.3833,12.3869,12.3619,12.3762,126400.0
2010-10-13 13:35:00,34.66,34.72,34.65,34.66,184300.0,12.3726,12.3941,12.3691,12.3726,184300.0
2010-10-13 13:40:00,34.67,34.7,34.67,34.7,83300.0,12.3762,12.3869,12.3762,12.3869,83300.0
2010-10-13 13:45:00,34.7,34.7,34.66,34.68,128800.0,12.3869,12.3869,12.3726,12.3798,128800.0
2010-10-13 13:50:00,34.67,34.69,34.63,34.67,231700.0,12.3762,12.3833,12.3619,12.3762,231700.0
2010-10-13 13:55:00,34.67,34.67,34.58,34.58,230900.0,12.3762,12.3762,12.3441,12.3441,230900.0
2010-10-13 14:00:00,34.59,34.67,34.58,34.63,147100.0,12.3477,12.3762,12.3441,12.3619,147100.0
2010-10-13 14:05:00,34.63,34.68,34.63,34.68,101400.0,12.3619,12.3798,12.3619,12.3798,101400.0
2010-10-13 14:10:00,34.68,34.7,34.66,34.67,57800.0,12.3798,12.3869,12.3726,12.3762,57800.0
2010-10-13 14:15:00,34.67,34.78,34.66,34.78,127000.0,12.3762,12.4155,12.3726,12.4155,127000.0
2010-10-13 14:20:00,34.78,34.8,34.76,34.76,159900.0,12.4155,12.4226,12.4083,12.4083,159900.0
2010-10-13 14:25:00,34.77,34.78,34.73,34.76,100500.0,12.4119,12.4155,12.3976,12.4083,100500.0
2010-10-13 14:30:00,34.75,34.82,34.75,34.79,156800.0,12.4048,12.4298,12.4048,12.419,156800.0
2010-10-13 14:35:00,34.78,34.85,34.77,34.83,150400.0,12.4155,12.4405,12.4119,12.4333,150400.0
2010-10-13 14:40:00,34.83,34.85,34.76,34.77,238600.0,12.4333,12.4405,12.4083,12.4119,238600.0
2010-10-13 14:45:00,34.76,34.81,34.75,34.75,132000.0,12.4083,12.4262,12.4048,12.4048,132000.0
2010-10-13 14:50:00,34.74,34.78,34.7,34.7,71800.0,12.4012,12.4155,12.3869,12.3869,71800.0
2010-10-13 14:55:00,34.71,34.73,34.69,34.71,90300.0,12.3905,12.3976,12.3833,12.3905,90300.0
2010-10-13 15:00:00,34.71,34.73,34.71,34.72,101500.0,12.3905,12.3976,12.3905,12.3941,101500.0
2010-10-13 15:05:00,34.73,34.74,34.71,34.72,189600.0,12.3976,12.4012,12.3905,12.3941,189600.0
2010-10-13 15:10:00,34.72,34.73,34.68,34.7,169500.0,12.3941,12.3976,12.3798,12.3869,169500.0
2010-10-13 15:15:00,34.69,34.8,34.69,34.79,122900.0,12.3833,12.4226,12.3833,12.419,122900.0
2010-10-13 15:20:00,34.8,34.85,34.78,34.81,116700.0,12.4226,12.4405,12.4155,12.4262,116700.0
2010-10-13 15:25:00,34.81,34.82,34.71,34.71,152300.0,12.4262,12.4298,12.3905,12.3905,152300.0
2010-10-13 15:30:00,34.72,34.78,34.72,34.75,132600.0,12.3941,12.4155,12.3941,12.4048,132600.0
2010-10-13 15:35:00,34.74,34.8,34.74,34.78,153200.0,12.4012,12.4226,12.4012,12.4155,153200.0
2010-10-13 15:40:00,34.78,34.8,34.75,34.75,131100.0,12.4155,12.4226,12.4048,12.4048,131100.0
2010-10-13 15:45:00,34.75,34.76,34.7,34.76,274000.0,12.4048,12.4083,12.3869,12.4083,274000.0
2010-10-13 15:50:00,34.75,34.76,34.69,34.71,468100.0,12.4048,12.4083,12.3833,12.3905,468100.0
2010-10-13 15:55:00,34.7,34.75,34.68,34.72,915600.0,12.3869,12.4048,12.3798,12.3941,915600.0
2010-10-14 09:30:00,34.55,34.69,34.5,34.5,925000.0,12.3334,12.3833,12.3155,12.3155,925000.0
2010-10-14 09:35:00,34.5,34.6,34.46,34.58,327800.0,12.3155,12.3512,12.3012,12.3441,327800.0
2010-10-14 09:40:00,34.57,34.6,34.55,34.6,263100.0,12.3405,12.3512,12.3334,12.3512,263100.0
2010-10-14 09:45:00,34.6,34.61,34.53,34.59,310100.0,12.3512,12.3548,12.3262,12.3477,310100.0
2010-10-14 09:50:00,34.6,34.68,34.58,34.65,504400.0,12.3512,12.3798,12.3441,12.3691,504400.0
2010-10-14 09:55:00,34.64,34.65,34.58,34.6,364000.0,12.3655,12.3691,12.3441,12.3512,364000.0
2010-10-14 10:00:00,34.6,34.65,34.59,34.64,470000.0,12.3512,12.3691,12.3477,12.3655,470000.0
2010-10-14 10:05:00,34.64,34.68,34.6,34.63,620100.0,12.3655,12.3798,12.3512,12.3619,620100.0
2010-10-14 10:10:00,34.64,34.68,34.57,34.58,435100.0,12.3655,12.3798,12.3405,12.3441,435100.0
2010-10-14 10:15:00,34.58,34.67,34.57,34.67,303300.0,12.3441,12.3762,12.3405,12.3762,303300.0
2010-10-14 10:20:00,34.67,34.86,34.66,34.85,537900.0,12.3762,12.444,12.3726,12.4405,537900.0
2010-10-14 10:25:00,34.85,34.94,34.85,34.9,573200.0,12.4405,12.4726,12.4405,12.4583,573200.0
2010-10-14 10:30:00,34.9,35.02,34.89,35.01,548000.0,12.4583,12.5011,12.4547,12.4976,548000.0
2010-10-14 10:35:00,35.01,35.13,34.99,35.06,579200.0,12.4976,12.5404,12.4904,12.5154,579200.0
2010-10-14 10:40:00,35.06,35.12,35.01,35.03,777500.0,12.5154,12.5368,12.4976,12.5047,777500.0
2010-10-14 10:45:00,35.03,35.1,35.01,35.09,701100.0,12.5047,12.5297,12.4976,12.5261,701100.0
2010-10-14 10:50:00,35.08,35.16,35.07,35.12,808300.0,12.5226,12.5511,12.519,12.5368,808300.0
2010-10-14 10:55:00,35.13,35.18,35.09,35.15,406200.0,12.5404,12.5583,12.5261,12.5476,406200.0
2010-10-14 11:00:00,35.14,35.19,35.14,35.17,697300.0,12.544,12.5618,12.544,12.5547,697300.0
2010-10-14 11:05:00,35.17,35.2,35.16,35.17,282000.0,12.5547,12.5654,12.5511,12.5547,282000.0
2010-10-14 11:10:00,35.17,35.28,35.17,35.27,312200.0,12.5547,12.594,12.5547,12.5904,312200.0
2010-10-14 11:15:00,35.26,35.28,35.17,35.17,475900.0,12.5868,12.594,12.5547,12.5547,475900.0
2010-10-14 11:20:00,35.18,35.18,35.07,35.07,385500.0,12.5583,12.5583,12.519,12.519,385500.0
2010-10-14 11:25:00,35.07,35.07,35.03,35.06,312000.0,12.519,12.519,12.5047,12.5154,312000.0
2010-10-14 11:30:00,35.06,35.09,35.02,35.04,248600.0,12.5154,12.5261,12.5011,12.5083,248600.0
2010-10-14 11:35:00,35.04,35.08,35.02,35.02,270900.0,12.5083,12.5226,12.5011,12.5011,270900.0
2010-10-14 11:40:00,35.01,35.01,34.96,34.96,321300.0,12.4976,12.4976,12.4797,12.4797,321300.0
2010-10-14 11:45:00,34.96,35.0,34.85,34.91,629700.0,12.4797,12.494,12.4405,12.4619,629700.0
2010-10-14 11:50:00,34.9,35.05,34.9,35.01,331400.0,12.4583,12.5119,12.4583,12.4976,331400.0
2010-10-14 11:55:00,35.0,35.0,34.89,34.99,213400.0,12.494,12.494,12.4547,12.4904,213400.0
2010-10-14 12:00:00,34.99,35.05,34.97,35.05,142900.0,12.4904,12.5119,12.4833,12.5119,142900.0
2010-10-14 12:05:00,35.05,35.05,34.97,34.99,98400.0,12.5119,12.5119,12.4833,12.4904,98400.0
2010-10-14 12:10:00,34.99,35.0,34.95,34.97,276900.0,12.4904,12.494,12.4762,12.4833,276900.0
2010-10-14 12:15:00,34.97,34.98,34.92,34.95,199500.0,12.4833,12.4869,12.4655,12.4762,199500.0
2010-10-14 12:20:00,34.95,34.99,34.93,34.97,239200.0,12.4762,12.4904,12.469,12.4833,239200.0
2010-10-14 12:25:00,34.96,34.98,34.93,34.96,161300.0,12.4797,12.4869,12.469,12.4797,161300.0
2010-10-14 12:30:00,34.96,34.97,34.92,34.94,157700.0,12.4797,12.4833,12.4655,12.4726,157700.0
2010-10-14 12:35:00,34.93,34.96,34.92,34.96,135500.0,12.469,12.4797,12.4655,12.4797,135500.0
2010-10-14 12:40:00,34.95,34.96,34.92,34.94,143200.0,12.4762,12.4797,12.4655,12.4726,143200.0
2010-10-14 12:45:00,34.94,34.97,34.93,34.96,110100.0,12.4726,12.4833,12.469,12.4797,110100.0
2010-10-14 12:50:00,34.96,35.0,34.94,34.96,176000.0,12.4797,12.494,12.4726,12.4797,176000.0
2010-10-14 12:55:00,34.95,34.97,34.94,34.94,272200.0,12.4762,12.4833,12.4726,12.4726,272200.0
2010-10-14 13:00:00,34.94,34.95,34.9,34.92,270500.0,12.4726,12.4762,12.4583,12.4655,270500.0
2010-10-14 13:05:00,34.93,34.95,34.85,34.86,201400.0,12.469,12.4762,12.4405,12.444,201400.0
2010-10-14 13:10:00,34.86,34.86,34.82,34.83,230800.0,12.444,12.444,12.4298,12.4333,230800.0
2010-10-14 13:15:00,34.83,34.84,34.76,34.77,338800.0,12.4333,12.4369,12.4083,12.4119,338800.0
2010-10-14 13:20:00,34.77,34.77,34.71,34.76,277400.0,12.4119,12.4119,12.3905,12.4083,277400.0
2010-10-14 13:25:00,34.76,34.82,34.76,34.79,224000.0,12.4083,12.4298,12.4083,12.419,224000.0
2010-10-14 13:30:00,34.8,34.92,34.79,34.92,143700.0,12.4226,12.4655,12.419,12.4655,143700.0
2010-10-14 13:35:00,34.92,34.94,34.9,34.94,198600.0,12.4655,12.4726,12.4583,12.4726,198600.0
2010-10-14 13:40:00,34.95,34.95,34.89,34.9,247100.0,12.4762,12.4762,12.4547,12.4583,247100.0
2010-10-14 13:45:00,34.91,34.98,34.9,34.95,332400.0,12.4619,12.4869,12.4583,12.4762,332400.0
2010-10-14 13:50:00,34.95,34.95,34.92,34.95,152400.0,12.4762,12.4762,12.4655,12.4762,152400.0
2010-10-14 13:55:00,34.95,34.95,34.93,34.94,204000.0,12.4762,12.4762,12.469,12.4726,204000.0
2010-10-14 14:00:00,34.94,34.95,34.9,34.93,160800.0,12.4726,12.4762,12.4583,12.469,160800.0
2010-10-14 14:05:00,34.93,34.96,34.92,34.92,268400.0,12.469,12.4797,12.4655,12.4655,268400.0
2010-10-14 14:10:00,34.93,34.94,34.91,34.94,180400.0,12.469,12.4726,12.4619,12.4726,180400.0
2010-10-14 14:15:00,34.93,34.97,34.91,34.96,177100.0,12.469,12.4833,12.4619,12.4797,177100.0
2010-10-14 14:20:00,34.96,35.0,34.94,34.98,387500.0,12.4797,12.494,12.4726,12.4869,387500.0
2010-10-14 14:25:00,34.97,34.99,34.94,34.97,324300.0,12.4833,12.4904,12.4726,12.4833,324300.0
2010-10-14 14:30:00,34.97,34.97,34.89,34.9,303600.0,12.4833,12.4833,12.4547,12.4583,303600.0
2010-10-14 14:35:00,34.89,34.97,34.87,34.93,404200.0,12.4547,12.4833,12.4476,12.469,404200.0
2010-10-14 14:40:00,34.94,34.95,34.93,34.94,168100.0,12.4726,12.4762,12.469,12.4726,168100.0
2010-10-14 14:45:00,34.95,34.95,34.91,34.92,197800.0,12.4762,12.4762,12.4619,12.4655,197800.0
2010-10-14 14:50:00,34.92,35.0,34.92,34.96,524200.0,12.4655,12.494,12.4655,12.4797,524200.0
2010-10-14 14:55:00,34.96,34.98,34.91,34.92,368500.0,12.4797,12.4869,12.4619,12.4655,368500.0
2010-10-14 15:00:00,34.92,34.92,34.85,34.87,278700.0,12.4655,12.4655,12.4405,12.4476,278700.0
2010-10-14 15:05:00,34.87,34.91,34.86,34.89,312200.0,12.4476,12.4619,12.444,12.4547,312200.0
2010-10-14 15:10:00,34.89,34.91,34.86,34.9,185500.0,12.4547,12.4619,12.444,12.4583,185500.0
2010-10-14 15:15:00,34.9,34.94,34.87,34.89,590800.0,12.4583,12.4726,12.4476,12.4547,590800.0
2010-10-14 15:20:00,34.89,34.99,34.89,34.94,491500.0,12.4547,12.4904,12.4547,12.4726,491500.0
2010-10-14 15:25:00,34.94,34.96,34.86,34.87,809300.0,12.4726,12.4797,12.444,12.4476,809300.0
2010-10-14 15:30:00,34.86,34.94,34.86,34.92,309200.0,12.444,12.4726,12.444,12.4655,309200.0
2010-10-14 15:35:00,34.92,34.97,34.91,34.92,452800.0,12.4655,12.4833,12.4619,12.4655,452800.0
2010-10-14 15:40:00,34.92,34.94,34.89,34.9,357100.0,12.4655,12.4726,12.4547,12.4583,357100.0
2010-10-14 15:45:00,34.9,34.99,34.9,34.96,888400.0,12.4583,12.4904,12.4583,12.4797,888400.0
2010-10-14 15:50:00,34.95,34.96,34.88,34.9,870200.0,12.4762,12.4797,12.4512,12.4583,870200.0
2010-10-14 15:55:00,34.9,34.91,34.86,34.86,1404600.0,12.4583,12.4619,12.444,12.444,1404600.0
2010-10-15 09:30:00,35.23,35.23,35.02,35.03,462600.0,12.5761,12.5761,12.5011,12.5047,462600.0
2010-10-15 09:35:00,35.02,35.04,34.84,34.87,718500.0,12.5011,12.5083,12.4369,12.4476,718500.0
2010-10-15 09:40:00,34.87,34.93,34.82,34.85,492300.0,12.4476,12.469,12.4298,12.4405,492300.0
2010-10-15 09:45:00,34.85,34.91,34.76,34.81,529800.0,12.4405,12.4619,12.4083,12.4262,529800.0
2010-10-15 09:50:00,34.8,34.81,34.67,34.68,572400.0,12.4226,12.4262,12.3762,12.3798,572400.0
2010-10-15 09:55:00,34.69,34.78,34.61,34.68,1160600.0,12.3833,12.4155,12.3548,12.3798,1160600.0
2010-10-15 10:00:00,34.69,34.8,34.67,34.69,510300.0,12.3833,12.4226,12.3762,12.3833,510300.0
2010-10-15 10:05:00,34.68,34.75,34.64,34.75,307800.0,12.3798,12.4048,12.3655,12.4048,307800.0
2010-10-15 10:10:00,34.74,34.78,34.71,34.75,377300.0,12.4012,12.4155,12.3905,12.4048,377300.0
2010-10-15 10:15:00,34.75,34.78,34.68,34.7,397000.0,12.4048,12.4155,12.3798,12.3869,397000.0
2010-10-15 10:20:00,34.7,34.71,34.62,34.68,385400.0,12.3869,12.3905,12.3584,12.3798,385400.0
2010-10-15 10:25:00,34.69,34.74,34.58,34.74,624700.0,12.3833,12.4012,12.3441,12.4012,624700.0
2010-10-15 10:30:00,34.74,34.74,34.6,34.64,708000.0,12.4012,12.4012,12.3512,12.3655,708000.0
2010-10-15 10:35:00,34.64,34.7,34.61,34.64,360400.0,12.3655,12.3869,12.3548,12.3655,360400.0
2010-10-15 10:40:00,34.65,34.65,34.62,34.63,380900.0,12.3691,12.3691,12.3584,12.3619,380900.0
2010-10-15 10:45:00,34.64,34.66,34.58,34.58,1594600.0,12.3655,12.3726,12.3441,12.3441,1594600.0
2010-10-15 10:50:00,34.58,34.64,34.57,34.63,541400.0,12.3441,12.3655,12.3405,12.3619,541400.0
2010-10-15 10:55:00,34.63,34.67,34.62,34.64,570600.0,12.3619,12.3762,12.3584,12.3655,570600.0
2010-10-15 11:00:00,34.64,34.66,34.61,34.61,496800.0,12.3655,12.3726,12.3548,12.3548,496800.0
2010-10-15 11:05:00,34.61,34.65,34.59,34.65,366200.0,12.3548,12.3691,12.3477,12.3691,366200.0
2010-10-15 11:10:00,34.66,34.7,34.62,34.63,301400.0,12.3726,12.3869,12.3584,12.3619,301400.0
2010-10-15 11:15:00,34.63,34.69,34.59,34.61,549200.0,12.3619,12.3833,12.3477,12.3548,549200.0
2010-10-15 11:20:00,34.61,34.68,34.61,34.67,176500.0,12.3548,12.3798,12.3548,12.3762,176500.0
2010-10-15 11:25:00,34.67,34.69,34.54,34.56,983300.0,12.3762,12.3833,12.3298,12.3369,983300.0
2010-10-15 11:30:00,34.56,34.67,34.56,34.66,220500.0,12.3369,12.3762,12.3369,12.3726,220500.0
2010-10-15 11:35:00,34.67,34.71,34.63,34.66,271100.0,12.3762,12.3905,12.3619,12.3726,271100.0
2010-10-15 11:40:00,34.65,34.67,34.6,34.62,316600.0,12.3691,12.3762,12.3512,12.3584,316600.0
2010-10-15 11:45:00,34.62,34.62,34.56,34.6,198800.0,12.3584,12.3584,12.3369,12.3512,198800.0
2010-10-15 11:50:00,34.6,34.6,34.54,34.55,298600.0,12.3512,12.3512,12.3298,12.3334,298600.0
2010-10-15 11:55:00,34.54,34.59,34.5,34.53,192200.0,12.3298,12.3477,12.3155,12.3262,192200.0
2010-10-15 12:00:00,34.53,34.55,34.43,34.47,715700.0,12.3262,12.3334,12.2905,12.3048,715700.0
2010-10-15 12:05:00,34.46,34.46,34.36,34.37,457500.0,12.3012,12.3012,12.2655,12.2691,457500.0
2010-10-15 12:10:00,34.37,34.4,34.3,34.39,394100.0,12.2691,12.2798,12.2441,12.2763,394100.0
2010-10-15 12:15:00,34.38,34.43,34.36,34.42,189800.0,12.2727,12.2905,12.2655,12.287,189800.0
2010-10-15 12:20:00,34.43,34.5,34.43,34.46,189800.0,12.2905,12.3155,12.2905,12.3012,189800.0
2010-10-15 12:25:00,34.46,34.46,34.4,34.44,181800.0,12.3012,12.3012,12.2798,12.2941,181800.0
2010-10-15 12:30:00,34.44,34.47,34.43,34.44,170300.0,12.2941,12.3048,12.2905,12.2941,170300.0
2010-10-15 12:35:00,34.44,34.47,34.42,34.45,162400.0,12.2941,12.3048,12.287,12.2977,162400.0
2010-10-15 12:40:00,34.45,34.46,34.44,34.45,151800.0,12.2977,12.3012,12.2941,12.2977,151800.0
2010-10-15 12:45:00,34.45,34.47,34.44,34.46,138500.0,12.2977,12.3048,12.2941,12.3012,138500.0
2010-10-15 12:50:00,34.45,34.5,34.45,34.49,240800.0,12.2977,12.3155,12.2977,12.312,240800.0
2010-10-15 12:55:00,34.49,34.51,34.44,34.51,175500.0,12.312,12.3191,12.2941,12.3191,175500.0
2010-10-15 13:00:00,34.5,34.55,34.49,34.51,201000.0,12.3155,12.3334,12.312,12.3191,201000.0
2010-10-15 13:05:00,34.51,34.57,34.51,34.55,139000.0,12.3191,12.3405,12.3191,12.3334,139000.0
2010-10-15 13:10:00,34.55,34.55,34.49,34.51,280900.0,12.3334,12.3334,12.312,12.3191,280900.0
2010-10-15 13:15:00,34.51,34.53,34.48,34.48,146000.0,12.3191,12.3262,12.3084,12.3084,146000.0
2010-10-15 13:20:00,34.48,34.55,34.48,34.52,224300.0,12.3084,12.3334,12.3084,12.3227,224300.0
2010-10-15 13:25:00,34.51,34.55,34.51,34.52,662000.0,12.3191,12.3334,12.3191,12.3227,662000.0
2010-10-15 13:30:00,34.52,34.54,34.49,34.5,442300.0,12.3227,12.3298,12.312,12.3155,442300.0
2010-10-15 13:35:00,34.49,34.51,34.46,34.47,194100.0,12.312,12.3191,12.3012,12.3048,194100.0
2010-10-15 13:40:00,34.47,34.49,34.39,34.47,183200.0,12.3048,12.312,12.2763,12.3048,183200.0
2010-10-15 13:45:00,34.47,34.5,34.43,34.49,122100.0,12.3048,12.3155,12.2905,12.312,122100.0
2010-10-15 13:50:00,34.49,34.51,34.42,34.47,229600.0,12.312,12.3191,12.287,12.3048,229600.0
2010-10-15 13:55:00,34.47,34.49,34.42,34.48,339700.0,12.3048,12.312,12.287,12.3084,339700.0
2010-10-15 14:00:00,34.48,34.48,34.4,34.45,233900.0,12.3084,12.3084,12.2798,12.2977,233900.0
2010-10-15 14:05:00,34.45,34.48,34.43,34.43,148400.0,12.2977,12.3084,12.2905,12.2905,148400.0
2010-10-15 14:10:00,34.43,34.47,34.42,34.44,222000.0,12.2905,12.3048,12.287,12.2941,222000.0
2010-10-15 14:15:00,34.44,34.45,34.42,34.44,254400.0,12.2941,12.2977,12.287,12.2941,254400.0
2010-10-15 14:20:00,34.44,34.45,34.38,34.45,197600.0,12.2941,12.2977,12.2727,12.2977,197600.0
2010-10-15 14:25:00,34.45,34.48,34.44,34.46,187500.0,12.2977,12.3084,12.2941,12.3012,187500.0
2010-10-15 14:30:00,34.46,34.47,34.42,34.45,305200.0,12.3012,12.3048,12.287,12.2977,305200.0
2010-10-15 14:35:00,34.45,34.48,34.44,34.47,257500.0,12.2977,12.3084,12.2941,12.3048,257500.0
2010-10-15 14:40:00,34.48,34.48,34.42,34.44,299400.0,12.3084,12.3084,12.287,12.2941,299400.0
2010-10-15 14:45:00,34.44,34.46,34.42,34.45,411400.0,12.2941,12.3012,12.287,12.2977,411400.0
2010-10-15 14:50:00,34.45,34.45,34.4,34.42,564600.0,12.2977,12.2977,12.2798,12.287,564600.0
2010-10-15 14:55:00,34.42,34.42,34.38,34.38,315700.0,12.287,12.287,12.2727,12.2727,315700.0
2010-10-15 15:00:00,34.38,34.4,34.34,34.34,635000.0,12.2727,12.2798,12.2584,12.2584,635000.0
2010-10-15 15:05:00,34.34,34.35,34.23,34.29,983200.0,12.2584,12.262,12.2191,12.2406,983200.0
2010-10-15 15:10:00,34.29,34.29,34.23,34.26,859200.0,12.2406,12.2406,12.2191,12.2299,859200.0
2010-10-15 15:15:00,34.26,34.35,34.25,34.31,634800.0,12.2299,12.262,12.2263,12.2477,634800.0
2010-10-15 15:20:00,34.32,34.32,34.28,34.32,743300.0,12.2513,12.2513,12.237,12.2513,743300.0
2010-10-15 15:25:00,34.31,34.33,34.26,34.28,1193600.0,12.2477,12.2548,12.2299,12.237,1193600.0
2010-10-15 15:30:00,34.28,34.31,34.2,34.24,911000.0,12.237,12.2477,12.2084,12.2227,911000.0
2010-10-15 15:35:00,34.25,34.3,34.25,34.28,579000.0,12.2263,12.2441,12.2263,12.237,579000.0
2010-10-15 15:40:00,34.28,34.3,34.24,34.26,384000.0,12.237,12.2441,12.2227,12.2299,384000.0
2010-10-15 15:45:00,34.26,34.29,34.25,34.28,866000.0,12.2299,12.2406,12.2263,12.237,866000.0
2010-10-15 15:50:00,34.27,34.31,34.25,34.3,1100700.0,12.2334,12.2477,12.2263,12.2441,1100700.0
2010-10-15 15:55:00,34.31,34.33,34.27,34.28,1451500.0,12.2477,12.2548,12.2334,12.237,1451500.0
2010-10-18 09:30:00,34.12,34.21,34.05,34.09,623800.0,12.1799,12.212,12.1549,12.1692,623800.0
2010-10-18 09:35:00,34.1,34.22,34.0,34.19,471800.0,12.1727,12.2156,12.137,12.2049,471800.0
2010-10-18 09:40:00,34.2,34.33,34.15,34.26,282900.0,12.2084,12.2548,12.1906,12.2299,282900.0
2010-10-18 09:45:00,34.26,34.32,34.23,34.25,394000.0,12.2299,12.2513,12.2191,12.2263,394000.0
2010-10-18 09:50:00,34.25,34.26,34.21,34.25,296000.0,12.2263,12.2299,12.212,12.2263,296000.0
2010-10-18 09:55:00,34.25,34.27,34.22,34.24,548000.0,12.2263,12.2334,12.2156,12.2227,548000.0
2010-10-18 10:00:00,34.25,34.25,34.1,34.12,462100.0,12.2263,12.2263,12.1727,12.1799,462100.0
2010-10-18 10:05:00,34.12,34.17,34.12,34.14,281500.0,12.1799,12.1977,12.1799,12.187,281500.0
2010-10-18 10:10:00,34.14,34.18,34.13,34.17,302600.0,12.187,12.2013,12.1834,12.1977,302600.0
2010-10-18 10:15:00,34.17,34.18,34.09,34.12,359100.0,12.1977,12.2013,12.1692,12.1799,359100.0
2010-10-18 10:20:00,34.13,34.14,34.07,34.11,342300.0,12.1834,12.187,12.162,12.1763,342300.0
2010-10-18 10:25:00,34.1,34.15,34.07,34.15,230800.0,12.1727,12.1906,12.162,12.1906,230800.0
2010-10-18 10:30:00,34.15,34.18,34.13,34.15,518100.0,12.1906,12.2013,12.1834,12.1906,518100.0
2010-10-18 10:35:00,34.15,34.17,34.12,34.16,216500.0,12.1906,12.1977,12.1799,12.1942,216500.0
2010-10-18 10:40:00,34.16,34.16,34.11,34.13,221100.0,12.1942,12.1942,12.1763,12.1834,221100.0
2010-10-18 10:45:00,34.13,34.18,34.11,34.14,181900.0,12.1834,12.2013,12.1763,12.187,181900.0
2010-10-18 10:50:00,34.15,34.27,34.15,34.24,363600.0,12.1906,12.2334,12.1906,12.2227,363600.0
2010-10-18 10:55:00,34.24,34.27,34.23,34.25,854800.0,12.2227,12.2334,12.2191,12.2263,854800.0
2010-10-18 11:00:00,34.25,34.26,34.15,34.16,186200.0,12.2263,12.2299,12.1906,12.1942,186200.0
2010-10-18 11:05:00,34.16,34.18,34.11,34.16,141300.0,12.1942,12.2013,12.1763,12.1942,141300.0
2010-10-18 11:10:00,34.16,34.22,34.13,34.22,137700.0,12.1942,12.2156,12.1834,12.2156,137700.0
2010-10-18 11:15:00,34.22,34.25,34.21,34.21,206000.0,12.2156,12.2263,12.212,12.212,206000.0
2010-10-18 11:20:00,34.21,34.26,34.19,34.19,171000.0,12.212,12.2299,12.2049,12.2049,171000.0
2010-10-18 11:25:00,34.19,34.21,34.16,34.2,85300.0,12.2049,12.212,12.1942,12.2084,85300.0
2010-10-18 11:30:00,34.2,34.22,34.19,34.19,129300.0,12.2084,12.2156,12.2049,12.2049,129300.0
2010-10-18 11:35:00,34.18,34.19,34.11,34.16,135400.0,12.2013,12.2049,12.1763,12.1942,135400.0
2010-10-18 11:40:00,34.16,34.16,34.1,34.12,87700.0,12.1942,12.1942,12.1727,12.1799,87700.0
2010-10-18 11:45:00,34.12,34.2,34.12,34.18,125200.0,12.1799,12.2084,12.1799,12.2013,125200.0
2010-10-18 11:50:00,34.18,34.19,34.12,34.13,117700.0,12.2013,12.2049,12.1799,12.1834,117700.0
2010-10-18 11:55:00,34.13,34.19,34.13,34.19,81800.0,12.1834,12.2049,12.1834,12.2049,81800.0
2010-10-18 12:00:00,34.18,34.19,34.12,34.12,151100.0,12.2013,12.2049,12.1799,12.1799,151100.0
2010-10-18 12:05:00,34.13,34.14,34.08,34.08,165700.0,12.1834,12.187,12.1656,12.1656,165700.0
2010-10-18 12:10:00,34.08,34.09,34.06,34.08,140800.0,12.1656,12.1692,12.1585,12.1656,140800.0
2010-10-18 12:15:00,34.08,34.14,34.08,34.13,126600.0,12.1656,12.187,12.1656,12.1834,126600.0
2010-10-18 12:20:00,34.13,34.15,34.12,34.14,45900.0,12.1834,12.1906,12.1799,12.187,45900.0
2010-10-18 12:25:00,34.15,34.15,34.09,34.13,92400.0,12.1906,12.1906,12.1692,12.1834,92400.0
2010-10-18 12:30:00,34.13,34.17,34.12,34.17,144400.0,12.1834,12.1977,12.1799,12.1977,144400.0
2010-10-18 12:35:00,34.16,34.17,34.11,34.14,108300.0,12.1942,12.1977,12.1763,12.187,108300.0
2010-10-18 12:40:00,34.14,34.19,34.14,34.19,98700.0,12.187,12.2049,12.187,12.2049,98700.0
2010-10-18 12:45:00,34.19,34.2,34.18,34.2,107200.0,12.2049,12.2084,12.2013,12.2084,107200.0
2010-10-18 12:50:00,34.19,34.2,34.16,34.17,95100.0,12.2049,12.2084,12.1942,12.1977,95100.0
2010-10-18 12:55:00,34.17,34.23,34.16,34.21,151300.0,12.1977,12.2191,12.1942,12.212,151300.0
2010-10-18 13:00:00,34.21,34.21,34.17,34.21,98700.0,12.212,12.212,12.1977,12.212,98700.0
2010-10-18 13:05:00,34.21,34.23,34.19,34.22,98300.0,12.212,12.2191,12.2049,12.2156,98300.0
2010-10-18 13:10:00,34.21,34.24,34.21,34.23,95100.0,12.212,12.2227,12.212,12.2191,95100.0
2010-10-18 13:15:00,34.23,34.26,34.22,34.25,186900.0,12.2191,12.2299,12.2156,12.2263,186900.0
2010-10-18 13:20:00,34.24,34.27,34.23,34.25,731700.0,12.2227,12.2334,12.2191,12.2263,731700.0
2010-10-18 13:25:00,34.25,34.26,34.23,34.24,78500.0,12.2263,12.2299,12.2191,12.2227,78500.0
2010-10-18 13:30:00,34.24,34.25,34.23,34.25,87300.0,12.2227,12.2263,12.2191,12.2263,87300.0
2010-10-18 13:35:00,34.25,34.25,34.23,34.24,125700.0,12.2263,12.2263,12.2191,12.2227,125700.0
2010-10-18 13:40:00,34.25,34.26,34.23,34.24,235400.0,12.2263,12.2299,12.2191,12.2227,235400.0
2010-10-18 13:45:00,34.24,34.25,34.2,34.21,228100.0,12.2227,12.2263,12.2084,12.212,228100.0
2010-10-18 13:50:00,34.21,34.21,34.2,34.2,40400.0,12.212,12.212,12.2084,12.2084,40400.0
2010-10-18 13:55:00,34.2,34.21,34.2,34.21,94200.0,12.2084,12.212,12.2084,12.212,94200.0
2010-10-18 14:00:00,34.2,34.22,34.15,34.16,146800.0,12.2084,12.2156,12.1906,12.1942,146800.0
2010-10-18 14:05:00,34.17,34.2,34.14,34.18,199200.0,12.1977,12.2084,12.187,12.2013,199200.0
2010-10-18 14:10:00,34.18,34.22,34.16,34.21,310100.0,12.2013,12.2156,12.1942,12.212,310100.0
2010-10-18 14:15:00,34.2,34.26,34.2,34.25,853300.0,12.2084,12.2299,12.2084,12.2263,853300.0
2010-10-18 14:20:00,34.25,34.28,34.24,34.24,762300.0,12.2263,12.237,12.2227,12.2227,762300.0
2010-10-18 14:25:00,34.24,34.26,34.22,34.23,209800.0,12.2227,12.2299,12.2156,12.2191,209800.0
2010-10-18 14:30:00,34.24,34.33,34.23,34.32,457800.0,12.2227,12.2548,12.2191,12.2513,457800.0
2010-10-18 14:35:00,34.33,34.41,34.31,34.4,445500.0,12.2548,12.2834,12.2477,12.2798,445500.0
2010-10-18 14:40:00,34.4,34.46,34.4,34.44,444700.0,12.2798,12.3012,12.2798,12.2941,444700.0
2010-10-18 14:45:00,34.44,34.5,34.42,34.49,437100.0,12.2941,12.3155,12.287,12.312,437100.0
2010-10-18 14:50:00,34.49,34.5,34.47,34.49,232000.0,12.312,12.3155,12.3048,12.312,232000.0
2010-10-18 14:55:00,34.49,34.49,34.43,34.46,274600.0,12.312,12.312,12.2905,12.3012,274600.0
2010-10-18 15:00:00,34.46,34.54,34.46,34.52,215500.0,12.3012,12.3298,12.3012,12.3227,215500.0
2010-10-18 15:05:00,34.51,34.63,34.51,34.61,271700.0,12.3191,12.3619,12.3191,12.3548,271700.0
2010-10-18 15:10:00,34.61,34.62,34.56,34.56,161500.0,12.3548,12.3584,12.3369,12.3369,161500.0
2010-10-18 15:15:00,34.56,34.58,34.47,34.47,191900.0,12.3369,12.3441,12.3048,12.3048,191900.0
2010-10-18 15:20:00,34.47,34.47,34.34,34.39,411600.0,12.3048,12.3048,12.2584,12.2763,411600.0
2010-10-18 15:25:00,34.39,34.42,34.36,34.41,358200.0,12.2763,12.287,12.2655,12.2834,358200.0
2010-10-18 15:30:00,34.4,34.46,34.39,34.46,216900.0,12.2798,12.3012,12.2763,12.3012,216900.0
2010-10-18 15:35:00,34.46,34.52,34.46,34.51,381700.0,12.3012,12.3227,12.3012,12.3191,381700.0
2010-10-18 15:40:00,34.52,34.57,34.51,34.55,356000.0,12.3227,12.3405,12.3191,12.3334,356000.0
2010-10-18 15:45:00,34.55,34.56,34.5,34.5,381800.0,12.3334,12.3369,12.3155,12.3155,381800.0
2010-10-18 15:50:00,34.5,34.51,34.46,34.46,408100.0,12.3155,12.3191,12.3012,12.3012,408100.0
2010-10-18 15:55:00,34.47,34.48,34.45,34.46,472500.0,12.3048,12.3084,12.2977,12.3012,472500.0
2010-10-19 09:30:00,33.55,33.59,33.31,33.31,1340600.0,11.9764,11.9907,11.8907,11.8907,1340600.0
2010-10-19 09:35:00,33.32,33.54,33.27,33.51,1094400.0,11.8943,11.9728,11.8764,11.9621,1094400.0
2010-10-19 09:40:00,33.51,33.58,33.42,33.47,415100.0,11.9621,11.9871,11.93,11.9478,415100.0
2010-10-19 09:45:00,33.47,33.53,33.4,33.44,751300.0,11.9478,11.9693,11.9229,11.9371,751300.0
2010-10-19 09:50:00,33.43,33.43,33.24,33.29,705200.0,11.9336,11.9336,11.8657,11.8836,705200.0
2010-10-19 09:55:00,33.28,33.51,33.25,33.26,384800.0,11.88,11.9621,11.8693,11.8729,384800.0
2010-10-19 10:00:00,33.26,33.42,33.25,33.39,428500.0,11.8729,11.93,11.8693,11.9193,428500.0
2010-10-19 10:05:00,33.4,33.49,33.39,33.48,379500.0,11.9229,11.955,11.9193,11.9514,379500.0
2010-10-19 10:10:00,33.48,33.55,33.48,33.5,501300.0,11.9514,11.9764,11.9514,11.9586,501300.0
2010-10-19 10:15:00,33.51,33.65,33.5,33.53,437900.0,11.9621,12.0121,11.9586,11.9693,437900.0
2010-10-19 10:20:00,33.53,33.58,33.5,33.5,589900.0,11.9693,11.9871,11.9586,11.9586,589900.0
2010-10-19 10:25:00,33.5,33.52,33.45,33.5,275100.0,11.9586,11.9657,11.9407,11.9586,275100.0
2010-10-19 10:30:00,33.5,33.57,33.45,33.55,199800.0,11.9586,11.9835,11.9407,11.9764,199800.0
2010-10-19 10:35:00,33.54,33.58,33.4,33.41,262700.0,11.9728,11.9871,11.9229,11.9264,262700.0
2010-10-19 10:40:00,33.42,33.49,33.38,33.42,222800.0,11.93,11.955,11.9157,11.93,222800.0
2010-10-19 10:45:00,33.41,33.52,33.41,33.49,144200.0,11.9264,11.9657,11.9264,11.955,144200.0
2010-10-19 10:50:00,33.5,33.58,33.5,33.55,274800.0,11.9586,11.9871,11.9586,11.9764,274800.0
2010-10-19 10:55:00,33.56,33.59,33.5,33.55,341800.0,11.98,11.9907,11.9586,11.9764,341800.0
2010-10-19 11:00:00,33.56,33.6,33.46,33.6,352100.0,11.98,11.9942,11.9443,11.9942,352100.0
2010-10-19 11:05:00,33.6,33.6,33.5,33.58,363800.0,11.9942,11.9942,11.9586,11.9871,363800.0
2010-10-19 11:10:00,33.58,33.65,33.57,33.62,190000.0,11.9871,12.0121,11.9835,12.0014,190000.0
2010-10-19 11:15:00,33.61,33.65,33.6,33.62,126100.0,11.9978,12.0121,11.9942,12.0014,126100.0
2010-10-19 11:20:00,33.61,33.61,33.5,33.51,183100.0,11.9978,11.9978,11.9586,11.9621,183100.0
2010-10-19 11:25:00,33.51,33.58,33.5,33.53,190100.0,11.9621,11.9871,11.9586,11.9693,190100.0
2010-10-19 11:30:00,33.53,33.56,33.49,33.51,282300.0,11.9693,11.98,11.955,11.9621,282300.0
2010-10-19 11:35:00,33.51,33.51,33.47,33.51,215900.0,11.9621,11.9621,11.9478,11.9621,215900.0
2010-10-19 11:40:00,33.5,33.55,33.49,33.54,89700.0,11.9586,11.9764,11.955,11.9728,89700.0
2010-10-19 11:45:00,33.56,33.58,33.52,33.54,128000.0,11.98,11.9871,11.9657,11.9728,128000.0
2010-10-19 11:50:00,33.54,33.54,33.51,33.53,84700.0,11.9728,11.9728,11.9621,11.9693,84700.0
2010-10-19 11:55:00,33.53,33.55,33.5,33.52,109600.0,11.9693,11.9764,11.9586,11.9657,109600.0
2010-10-19 12:00:00,33.52,33.58,33.52,33.57,88300.0,11.9657,11.9871,11.9657,11.9835,88300.0
2010-10-19 12:05:00,33.57,33.63,33.57,33.61,743000.0,11.9835,12.005,11.9835,11.9978,743000.0
2010-10-19 12:10:00,33.61,33.68,33.59,33.66,170600.0,11.9978,12.0228,11.9907,12.0157,170600.0
2010-10-19 12:15:00,33.67,33.69,33.59,33.62,167500.0,12.0192,12.0264,11.9907,12.0014,167500.0
2010-10-19 12:20:00,33.61,33.65,33.6,33.64,118100.0,11.9978,12.0121,11.9942,12.0085,118100.0
2010-10-19 12:25:00,33.64,33.66,33.61,33.65,267600.0,12.0085,12.0157,11.9978,12.0121,267600.0
2010-10-19 12:30:00,33.66,33.67,33.56,33.57,308500.0,12.0157,12.0192,11.98,11.9835,308500.0
2010-10-19 12:35:00,33.58,33.64,33.56,33.63,314400.0,11.9871,12.0085,11.98,12.005,314400.0
2010-10-19 12:40:00,33.63,33.69,33.61,33.67,114000.0,12.005,12.0264,11.9978,12.0192,114000.0
2010-10-19 12:45:00,33.68,33.7,33.65,33.69,159100.0,12.0228,12.0299,12.0121,12.0264,159100.0
2010-10-19 12:50:00,33.69,33.73,33.66,33.71,181900.0,12.0264,12.0407,12.0157,12.0335,181900.0
2010-10-19 12:55:00,33.71,33.75,33.66,33.74,206200.0,12.0335,12.0478,12.0157,12.0442,206200.0
2010-10-19 13:00:00,33.74,33.75,33.7,33.72,94300.0,12.0442,12.0478,12.0299,12.0371,94300.0
2010-10-19 13:05:00,33.72,33.75,33.68,33.7,208000.0,12.0371,12.0478,12.0228,12.0299,208000.0
2010-10-19 13:10:00,33.7,33.71,33.63,33.67,110500.0,12.0299,12.0335,12.005,12.0192,110500.0
2010-10-19 13:15:00,33.67,33.69,33.64,33.67,117200.0,12.0192,12.0264,12.0085,12.0192,117200.0
2010-10-19 13:20:00,33.67,33.7,33.62,33.62,101400.0,12.0192,12.0299,12.0014,12.0014,101400.0
2010-10-19 13:25:00,33.63,33.64,33.57,33.6,164800.0,12.005,12.0085,11.9835,11.9942,164800.0
2010-10-19 13:30:00,33.6,33.65,33.6,33.65,84700.0,11.9942,12.0121,11.9942,12.0121,84700.0
2010-10-19 13:35:00,33.64,33.69,33.61,33.65,159400.0,12.0085,12.0264,11.9978,12.0121,159400.0
2010-10-19 13:40:00,33.65,33.66,33.6,33.61,106200.0,12.0121,12.0157,11.9942,11.9978,106200.0
2010-10-19 13:45:00,33.61,33.63,33.56,33.58,177100.0,11.9978,12.005,11.98,11.9871,177100.0
2010-10-19 13:50:00,33.57,33.57,33.5,33.5,282300.0,11.9835,11.9835,11.9586,11.9586,282300.0
2010-10-19 13:55:00,33.5,33.51,33.44,33.47,267100.0,11.9586,11.9621,11.9371,11.9478,267100.0
2010-10-19 14:00:00,33.47,33.49,33.33,33.33,613100.0,11.9478,11.955,11.8979,11.8979,613100.0
2010-10-19 14:05:00,33.34,33.36,33.28,33.3,694700.0,11.9014,11.9086,11.88,11.8872,694700.0
2010-10-19 14:10:00,33.3,33.33,33.27,33.32,359700.0,11.8872,11.8979,11.8764,11.8943,359700.0
2010-10-19 14:15:00,33.33,33.36,33.29,33.33,364600.0,11.8979,11.9086,11.8836,11.8979,364600.0
2010-10-19 14:20:00,33.33,33.35,33.29,33.29,193000.0,11.8979,11.905,11.8836,11.8836,193000.0
2010-10-19 14:25:00,33.29,33.3,33.2,33.23,688000.0,11.8836,11.8872,11.8515,11.8622,688000.0
2010-10-19 14:30:00,33.23,33.24,33.15,33.2,579100.0,11.8622,11.8657,11.8336,11.8515,579100.0
2010-10-19 14:35:00,33.19,33.22,33.1,33.13,574200.0,11.8479,11.8586,11.8158,11.8265,574200.0
2010-10-19 14:40:00,33.13,33.17,33.12,33.14,272700.0,11.8265,11.8408,11.8229,11.83,272700.0
2010-10-19 14:45:00,33.14,33.17,33.09,33.16,251600.0,11.83,11.8408,11.8122,11.8372,251600.0
2010-10-19 14:50:00,33.17,33.18,33.13,33.15,368400.0,11.8408,11.8443,11.8265,11.8336,368400.0
2010-10-19 14:55:00,33.15,33.17,33.12,33.12,245400.0,11.8336,11.8408,11.8229,11.8229,245400.0
2010-10-19 15:00:00,33.12,33.17,33.1,33.13,323500.0,11.8229,11.8408,11.8158,11.8265,323500.0
2010-10-19 15:05:00,33.12,33.14,33.1,33.11,232600.0,11.8229,11.83,11.8158,11.8193,232600.0
2010-10-19 15:10:00,33.11,33.13,33.04,33.04,490100.0,11.8193,11.8265,11.7943,11.7943,490100.0
2010-10-19 15:15:00,33.04,33.08,33.02,33.04,341300.0,11.7943,11.8086,11.7872,11.7943,341300.0
2010-10-19 15:20:00,33.04,33.07,33.02,33.03,180500.0,11.7943,11.8051,11.7872,11.7908,180500.0
2010-10-19 15:25:00,33.03,33.07,33.02,33.03,169800.0,11.7908,11.8051,11.7872,11.7908,169800.0
2010-10-19 15:30:00,33.03,33.05,33.0,33.01,456100.0,11.7908,11.7979,11.7801,11.7836,456100.0
2010-10-19 15:35:00,33.02,33.05,33.01,33.05,319900.0,11.7872,11.7979,11.7836,11.7979,319900.0
2010-10-19 15:40:00,33.05,33.08,33.03,33.04,346300.0,11.7979,11.8086,11.7908,11.7943,346300.0
2010-10-19 15:45:00,33.03,33.08,33.01,33.06,491800.0,11.7908,11.8086,11.7836,11.8015,491800.0
2010-10-19 15:50:00,33.07,33.1,33.03,33.1,458800.0,11.8051,11.8158,11.7908,11.8158,458800.0
2010-10-19 15:55:00,33.1,33.2,33.09,33.18,936600.0,11.8158,11.8515,11.8122,11.8443,936600.0
2010-10-20 09:30:00,33.25,33.43,33.12,33.3,867700.0,11.8693,11.9336,11.8229,11.8872,867700.0
2010-10-20 09:35:00,33.3,33.44,33.25,33.29,474500.0,11.8872,11.9371,11.8693,11.8836,474500.0
2010-10-20 09:40:00,33.28,33.3,33.05,33.24,543700.0,11.88,11.8872,11.7979,11.8657,543700.0
2010-10-20 09:45:00,33.24,33.35,33.22,33.3,300100.0,11.8657,11.905,11.8586,11.8872,300100.0
2010-10-20 09:50:00,33.31,33.4,33.29,33.3,296200.0,11.8907,11.9229,11.8836,11.8872,296200.0
2010-10-20 09:55:00,33.3,33.33,33.17,33.17,330800.0,11.8872,11.8979,11.8408,11.8408,330800.0
2010-10-20 10:00:00,33.18,33.24,33.13,33.16,178000.0,11.8443,11.8657,11.8265,11.8372,178000.0
2010-10-20 10:05:00,33.16,33.26,33.13,33.16,186200.0,11.8372,11.8729,11.8265,11.8372,186200.0
2010-10-20 10:10:00,33.16,33.2,33.13,33.17,174800.0,11.8372,11.8515,11.8265,11.8408,174800.0
2010-10-20 10:15:00,33.18,33.19,33.05,33.05,207300.0,11.8443,11.8479,11.7979,11.7979,207300.0
2010-10-20 10:20:00,33.05,33.05,33.0,33.02,387100.0,11.7979,11.7979,11.7801,11.7872,387100.0
2010-10-20 10:25:00,33.02,33.07,33.0,33.06,227200.0,11.7872,11.8051,11.7801,11.8015,227200.0
2010-10-20 10:30:00,33.05,33.15,33.05,33.11,296200.0,11.7979,11.8336,11.7979,11.8193,296200.0
2010-10-20 10:35:00,33.12,33.17,33.09,33.1,243300.0,11.8229,11.8408,11.8122,11.8158,243300.0
2010-10-20 10:40:00,33.1,33.23,33.1,33.23,207900.0,11.8158,11.8622,11.8158,11.8622,207900.0
2010-10-20 10:45:00,33.23,33.39,33.23,33.38,564200.0,11.8622,11.9193,11.8622,11.9157,564200.0
2010-10-20 10:50:00,33.39,33.49,33.34,33.35,667300.0,11.9193,11.955,11.9014,11.905,667300.0
2010-10-20 10:55:00,33.35,33.38,33.26,33.32,216200.0,11.905,11.9157,11.8729,11.8943,216200.0
2010-10-20 11:00:00,33.33,33.37,33.3,33.31,219700.0,11.8979,11.9121,11.8872,11.8907,219700.0
2010-10-20 11:05:00,33.31,33.4,33.28,33.38,255300.0,11.8907,11.9229,11.88,11.9157,255300.0
2010-10-20 11:10:00,33.39,33.4,33.33,33.34,137500.0,11.9193,11.9229,11.8979,11.9014,137500.0
2010-10-20 11:15:00,33.34,33.42,33.3,33.37,199300.0,11.9014,11.93,11.8872,11.9121,199300.0
2010-10-20 11:20:00,33.37,33.41,33.36,33.39,86400.0,11.9121,11.9264,11.9086,11.9193,86400.0
2010-10-20 11:25:00,33.39,33.41,33.35,33.37,159000.0,11.9193,11.9264,11.905,11.9121,159000.0
2010-10-20 11:30:00,33.37,33.41,33.28,33.28,199500.0,11.9121,11.9264,11.88,11.88,199500.0
2010-10-20 11:35:00,33.29,33.37,33.26,33.29,187100.0,11.8836,11.9121,11.8729,11.8836,187100.0
2010-10-20 11:40:00,33.29,33.36,33.27,33.34,96500.0,11.8836,11.9086,11.8764,11.9014,96500.0
2010-10-20 11:45:00,33.35,33.4,33.3,33.33,103200.0,11.905,11.9229,11.8872,11.8979,103200.0
2010-10-20 11:50:00,33.32,33.38,33.31,33.35,119700.0,11.8943,11.9157,11.8907,11.905,119700.0
2010-10-20 11:55:00,33.37,33.39,33.31,33.37,138400.0,11.9121,11.9193,11.8907,11.9121,138400.0
2010-10-20 12:00:00,33.37,33.45,33.37,33.44,138500.0,11.9121,11.9407,11.9121,11.9371,138500.0
2010-10-20 12:05:00,33.44,33.48,33.41,33.44,128300.0,11.9371,11.9514,11.9264,11.9371,128300.0
2010-10-20 12:10:00,33.43,33.45,33.34,33.36,128400.0,11.9336,11.9407,11.9014,11.9086,128400.0
2010-10-20 12:15:00,33.36,33.4,33.35,33.38,109200.0,11.9086,11.9229,11.905,11.9157,109200.0
2010-10-20 12:20:00,33.38,33.39,33.33,33.39,90000.0,11.9157,11.9193,11.8979,11.9193,90000.0
2010-10-20 12:25:00,33.39,33.4,33.36,33.39,75800.0,11.9193,11.9229,11.9086,11.9193,75800.0
2010-10-20 12:30:00,33.39,33.41,33.36,33.4,112100.0,11.9193,11.9264,11.9086,11.9229,112100.0
2010-10-20 12:35:00,33.4,33.42,33.35,33.4,92700.0,11.9229,11.93,11.905,11.9229,92700.0
2010-10-20 12:40:00,33.4,33.4,33.36,33.37,67300.0,11.9229,11.9229,11.9086,11.9121,67300.0
2010-10-20 12:45:00,33.37,33.4,33.35,33.35,96100.0,11.9121,11.9229,11.905,11.905,96100.0
2010-10-20 12:50:00,33.35,33.39,33.35,33.38,93600.0,11.905,11.9193,11.905,11.9157,93600.0
2010-10-20 12:55:00,33.38,33.38,33.34,33.37,139600.0,11.9157,11.9157,11.9014,11.9121,139600.0
2010-10-20 13:00:00,33.37,33.42,33.34,33.4,125000.0,11.9121,11.93,11.9014,11.9229,125000.0
2010-10-20 13:05:00,33.4,33.43,33.39,33.41,65100.0,11.9229,11.9336,11.9193,11.9264,65100.0
2010-10-20 13:10:00,33.41,33.43,33.35,33.41,124200.0,11.9264,11.9336,11.905,11.9264,124200.0
2010-10-20 13:15:00,33.41,33.43,33.38,33.38,79700.0,11.9264,11.9336,11.9157,11.9157,79700.0
2010-10-20 13:20:00,33.39,33.43,33.35,33.36,173000.0,11.9193,11.9336,11.905,11.9086,173000.0
2010-10-20 13:25:00,33.36,33.36,33.33,33.33,64300.0,11.9086,11.9086,11.8979,11.8979,64300.0
2010-10-20 13:30:00,33.33,33.39,33.32,33.33,104600.0,11.8979,11.9193,11.8943,11.8979,104600.0
2010-10-20 13:35:00,33.33,33.37,33.31,33.33,92000.0,11.8979,11.9121,11.8907,11.8979,92000.0
2010-10-20 13:40:00,33.32,33.37,33.32,33.35,82400.0,11.8943,11.9121,11.8943,11.905,82400.0
2010-10-20 13:45:00,33.35,33.35,33.3,33.31,73700.0,11.905,11.905,11.8872,11.8907,73700.0
2010-10-20 13:50:00,33.31,33.33,33.27,33.28,159800.0,11.8907,11.8979,11.8764,11.88,159800.0
2010-10-20 13:55:00,33.28,33.3,33.23,33.24,139900.0,11.88,11.8872,11.8622,11.8657,139900.0
2010-10-20 14:00:00,33.25,33.29,33.18,33.19,191600.0,11.8693,11.8836,11.8443,11.8479,191600.0
2010-10-20 14:05:00,33.18,33.22,33.14,33.14,188400.0,11.8443,11.8586,11.83,11.83,188400.0
2010-10-20 14:10:00,33.14,33.18,33.1,33.15,181900.0,11.83,11.8443,11.8158,11.8336,181900.0
2010-10-20 14:15:00,33.16,33.26,33.15,33.25,195200.0,11.8372,11.8729,11.8336,11.8693,195200.0
2010-10-20 14:20:00,33.25,33.26,33.21,33.23,69400.0,11.8693,11.8729,11.855,11.8622,69400.0
2010-10-20 14:25:00,33.24,33.26,33.19,33.22,143200.0,11.8657,11.8729,11.8479,11.8586,143200.0
2010-10-20 14:30:00,33.22,33.27,33.2,33.21,247400.0,11.8586,11.8764,11.8515,11.855,247400.0
2010-10-20 14:35:00,33.21,33.22,33.16,33.2,305100.0,11.855,11.8586,11.8372,11.8515,305100.0
2010-10-20 14:40:00,33.2,33.2,33.11,33.11,260400.0,11.8515,11.8515,11.8193,11.8193,260400.0
2010-10-20 14:45:00,33.12,33.17,33.1,33.14,139600.0,11.8229,11.8408,11.8158,11.83,139600.0
2010-10-20 14:50:00,33.14,33.21,33.14,33.2,120100.0,11.83,11.855,11.83,11.8515,120100.0
2010-10-20 14:55:00,33.2,33.22,33.16,33.18,184300.0,11.8515,11.8586,11.8372,11.8443,184300.0
2010-10-20 15:00:00,33.18,33.22,33.17,33.19,130200.0,11.8443,11.8586,11.8408,11.8479,130200.0
2010-10-20 15:05:00,33.18,33.19,33.1,33.14,366700.0,11.8443,11.8479,11.8158,11.83,366700.0
2010-10-20 15:10:00,33.15,33.15,33.1,33.13,161600.0,11.8336,11.8336,11.8158,11.8265,161600.0
2010-10-20 15:15:00,33.13,33.17,33.12,33.17,101200.0,11.8265,11.8408,11.8229,11.8408,101200.0
2010-10-20 15:20:00,33.16,33.2,33.15,33.18,201400.0,11.8372,11.8515,11.8336,11.8443,201400.0
2010-10-20 15:25:00,33.19,33.21,33.18,33.19,188200.0,11.8479,11.855,11.8443,11.8479,188200.0
2010-10-20 15:30:00,33.19,33.19,33.13,33.13,130500.0,11.8479,11.8479,11.8265,11.8265,130500.0
2010-10-20 15:35:00,33.13,33.13,33.05,33.07,347400.0,11.8265,11.8265,11.7979,11.8051,347400.0
2010-10-20 15:40:00,33.07,33.11,33.05,33.07,263700.0,11.8051,11.8193,11.7979,11.8051,263700.0
2010-10-20 15:45:00,33.07,33.24,33.06,33.06,376100.0,11.8051,11.8657,11.8015,11.8015,376100.0
2010-10-20 15:50:00,33.06,33.08,32.96,33.0,651900.0,11.8015,11.8086,11.7658,11.7801,651900.0
2010-10-20 15:55:00,33.0,33.05,32.99,33.04,539100.0,11.7801,11.7979,11.7765,11.7943,539100.0
2010-10-21 09:30:00,32.79,32.86,32.65,32.71,809300.0,11.7051,11.7301,11.6551,11.6765,809300.0
2010-10-21 09:35:00,32.7,32.93,32.7,32.91,524600.0,11.673,11.7551,11.673,11.7479,524600.0
2010-10-21 09:40:00,32.91,32.92,32.76,32.82,345000.0,11.7479,11.7515,11.6944,11.7158,345000.0
2010-10-21 09:45:00,32.82,32.83,32.72,32.75,457600.0,11.7158,11.7194,11.6801,11.6908,457600.0
2010-10-21 09:50:00,32.75,32.77,32.7,32.75,342500.0,11.6908,11.698,11.673,11.6908,342500.0
2010-10-21 09:55:00,32.75,32.77,32.7,32.73,523300.0,11.6908,11.698,11.673,11.6837,523300.0
2010-10-21 10:00:00,32.73,32.74,32.69,32.72,386200.0,11.6837,11.6873,11.6694,11.6801,386200.0
2010-10-21 10:05:00,32.72,32.79,32.66,32.77,444500.0,11.6801,11.7051,11.6587,11.698,444500.0
2010-10-21 10:10:00,32.76,32.84,32.74,32.8,395400.0,11.6944,11.723,11.6873,11.7087,395400.0
2010-10-21 10:15:00,32.8,32.85,32.78,32.83,224900.0,11.7087,11.7265,11.7015,11.7194,224900.0
2010-10-21 10:20:00,32.84,32.85,32.79,32.79,201700.0,11.723,11.7265,11.7051,11.7051,201700.0
2010-10-21 10:25:00,32.79,32.83,32.71,32.72,235700.0,11.7051,11.7194,11.6765,11.6801,235700.0
2010-10-21 10:30:00,32.72,32.75,32.69,32.73,192100.0,11.6801,11.6908,11.6694,11.6837,192100.0
2010-10-21 10:35:00,32.73,32.8,32.7,32.79,331000.0,11.6837,11.7087,11.673,11.7051,331000.0
2010-10-21 10:40:00,32.79,32.89,32.75,32.89,376400.0,11.7051,11.7408,11.6908,11.7408,376400.0
2010-10-21 10:45:00,32.89,33.0,32.85,32.93,459800.0,11.7408,11.7801,11.7265,11.7551,459800.0
2010-10-21 10:50:00,32.93,32.96,32.88,32.88,322600.0,11.7551,11.7658,11.7372,11.7372,322600.0
2010-10-21 10:55:00,32.88,32.9,32.85,32.85,169800.0,11.7372,11.7444,11.7265,11.7265,169800.0
2010-10-21 11:00:00,32.86,32.88,32.8,32.8,161000.0,11.7301,11.7372,11.7087,11.7087,161000.0
2010-10-21 11:05:00,32.8,32.86,32.8,32.8,248200.0,11.7087,11.7301,11.7087,11.7087,248200.0
2010-10-21 11:10:00,32.8,32.8,32.74,32.76,274600.0,11.7087,11.7087,11.6873,11.6944,274600.0
2010-10-21 11:15:00,32.75,32.78,32.72,32.74,284500.0,11.6908,11.7015,11.6801,11.6873,284500.0
2010-10-21 11:20:00,32.73,32.75,32.7,32.7,157400.0,11.6837,11.6908,11.673,11.673,157400.0
2010-10-21 11:25:00,32.7,32.7,32.63,32.65,341400.0,11.673,11.673,11.648,11.6551,341400.0
2010-10-21 11:30:00,32.65,32.68,32.53,32.56,415000.0,11.6551,11.6658,11.6123,11.623,415000.0
2010-10-21 11:35:00,32.55,32.56,32.43,32.47,542400.0,11.6194,11.623,11.5766,11.5909,542400.0
2010-10-21 11:40:00,32.47,32.5,32.39,32.41,422600.0,11.5909,11.6016,11.5623,11.5695,422600.0
2010-10-21 11:45:00,32.4,32.56,32.39,32.51,288000.0,11.5659,11.623,11.5623,11.6052,288000.0
2010-10-21 11:50:00,32.51,32.54,32.49,32.51,164500.0,11.6052,11.6159,11.598,11.6052,164500.0
2010-10-21 11:55:00,32.51,32.52,32.45,32.48,246900.0,11.6052,11.6087,11.5837,11.5944,246900.0
2010-10-21 12:00:00,32.48,32.5,32.44,32.47,135300.0,11.5944,11.6016,11.5802,11.5909,135300.0
2010-10-21 12:05:00,32.47,32.47,32.4,32.42,233500.0,11.5909,11.5909,11.5659,11.573,233500.0
2010-10-21 12:10:00,32.42,32.46,32.35,32.36,231400.0,11.573,11.5873,11.548,11.5516,231400.0
2010-10-21 12:15:00,32.37,32.4,32.33,32.36,248900.0,11.5552,11.5659,11.5409,11.5516,248900.0
2010-10-21 12:20:00,32.37,32.4,32.33,32.34,264400.0,11.5552,11.5659,11.5409,11.5445,264400.0
2010-10-21 12:25:00,32.34,32.35,32.26,32.32,335200.0,11.5445,11.548,11.5159,11.5373,335200.0
2010-10-21 12:30:00,32.32,32.32,32.17,32.18,445400.0,11.5373,11.5373,11.4838,11.4874,445400.0
2010-10-21 12:35:00,32.18,32.19,32.0,32.0,683800.0,11.4874,11.4909,11.4231,11.4231,683800.0
2010-10-21 12:40:00,32.0,32.07,31.96,32.06,631300.0,11.4231,11.4481,11.4088,11.4445,631300.0
2010-10-21 12:45:00,32.06,32.07,31.96,32.04,500000.0,11.4445,11.4481,11.4088,11.4374,500000.0
2010-10-21 12:50:00,32.03,32.09,31.94,31.94,306600.0,11.4338,11.4552,11.4017,11.4017,306600.0
2010-10-21 12:55:00,31.94,31.99,31.75,31.81,980700.0,11.4017,11.4195,11.3339,11.3553,980700.0
2010-10-21 13:00:00,31.82,31.87,31.67,31.84,1514900.0,11.3588,11.3767,11.3053,11.366,1514900.0
2010-10-21 13:05:00,31.83,31.86,31.76,31.86,507500.0,11.3624,11.3731,11.3374,11.3731,507500.0
2010-10-21 13:10:00,31.87,31.97,31.87,31.94,452700.0,11.3767,11.4124,11.3767,11.4017,452700.0
2010-10-21 13:15:00,31.94,31.99,31.91,31.94,498300.0,11.4017,11.4195,11.391,11.4017,498300.0
2010-10-21 13:20:00,31.94,31.94,31.8,31.82,241400.0,11.4017,11.4017,11.3517,11.3588,241400.0
2010-10-21 13:25:00,31.82,31.86,31.5,31.85,297600.0,11.3588,11.3731,11.2446,11.3695,297600.0
2010-10-21 13:30:00,31.85,31.86,31.76,31.76,244600.0,11.3695,11.3731,11.3374,11.3374,244600.0
2010-10-21 13:35:00,31.77,31.86,31.76,31.85,245700.0,11.341,11.3731,11.3374,11.3695,245700.0
2010-10-21 13:40:00,31.85,31.86,31.78,31.79,181400.0,11.3695,11.3731,11.3446,11.3481,181400.0
2010-10-21 13:45:00,31.79,31.79,31.61,31.66,698200.0,11.3481,11.3481,11.2839,11.3017,698200.0
2010-10-21 13:50:00,31.66,31.71,31.64,31.66,366400.0,11.3017,11.3196,11.2946,11.3017,366400.0
2010-10-21 13:55:00,31.65,31.67,31.58,31.6,571500.0,11.2982,11.3053,11.2732,11.2803,571500.0
2010-10-21 14:00:00,31.6,31.66,31.54,31.65,420500.0,11.2803,11.3017,11.2589,11.2982,420500.0
2010-10-21 14:05:00,31.65,31.76,31.64,31.75,503700.0,11.2982,11.3374,11.2946,11.3339,503700.0
2010-10-21 14:10:00,31.75,31.76,31.72,31.74,345800.0,11.3339,11.3374,11.3231,11.3303,345800.0
2010-10-21 14:15:00,31.74,31.81,31.7,31.8,371100.0,11.3303,11.3553,11.316,11.3517,371100.0
2010-10-21 14:20:00,31.8,31.94,31.79,31.91,1035600.0,11.3517,11.4017,11.3481,11.391,1035600.0
2010-10-21 14:25:00,31.9,31.98,31.88,31.94,325900.0,11.3874,11.416,11.3803,11.4017,325900.0
2010-10-21 14:30:00,31.94,31.95,31.82,31.84,250600.0,11.4017,11.4052,11.3588,11.366,250600.0
2010-10-21 14:35:00,31.84,31.93,31.83,31.92,148200.0,11.366,11.3981,11.3624,11.3945,148200.0
2010-10-21 14:40:00,31.91,31.99,31.9,31.96,239000.0,11.391,11.4195,11.3874,11.4088,239000.0
2010-10-21 14:45:00,31.96,31.98,31.9,31.9,75200.0,11.4088,11.416,11.3874,11.3874,75200.0
2010-10-21 14:50:00,31.9,32.0,31.9,31.98,154200.0,11.3874,11.4231,11.3874,11.416,154200.0
2010-10-21 14:55:00,31.98,32.01,31.94,31.97,260800.0,11.416,11.4267,11.4017,11.4124,260800.0
2010-10-21 15:00:00,31.97,32.0,31.94,31.96,286300.0,11.4124,11.4231,11.4017,11.4088,286300.0
2010-10-21 15:05:00,31.96,31.97,31.81,31.81,294800.0,11.4088,11.4124,11.3553,11.3553,294800.0
2010-10-21 15:10:00,31.81,31.87,31.8,31.84,232300.0,11.3553,11.3767,11.3517,11.366,232300.0
2010-10-21 15:15:00,31.85,31.97,31.84,31.96,296600.0,11.3695,11.4124,11.366,11.4088,296600.0
2010-10-21 15:20:00,31.96,32.0,31.93,31.99,513500.0,11.4088,11.4231,11.3981,11.4195,513500.0
2010-10-21 15:25:00,32.0,32.01,31.91,31.93,392400.0,11.4231,11.4267,11.391,11.3981,392400.0
2010-10-21 15:30:00,31.93,31.99,31.85,31.85,425900.0,11.3981,11.4195,11.3695,11.3695,425900.0
2010-10-21 15:35:00,31.86,31.88,31.85,31.86,337100.0,11.3731,11.3803,11.3695,11.3731,337100.0
2010-10-21 15:40:00,31.85,31.88,31.81,31.86,598200.0,11.3695,11.3803,11.3553,11.3731,598200.0
2010-10-21 15:45:00,31.85,31.86,31.8,31.84,711600.0,11.3695,11.3731,11.3517,11.366,711600.0
2010-10-21 15:50:00,31.84,31.85,31.78,31.83,889600.0,11.366,11.3695,11.3446,11.3624,889600.0
2010-10-21 15:55:00,31.83,32.02,31.83,31.99,2227700.0,11.3624,11.4302,11.3624,11.4195,2227700.0
2010-10-22 09:30:00,32.54,32.55,32.22,32.24,1116700.0,11.6159,11.6194,11.5016,11.5088,1116700.0
2010-10-22 09:35:00,32.24,32.25,32.03,32.12,612100.0,11.5088,11.5123,11.4338,11.4659,612100.0
2010-10-22 09:40:00,32.12,32.12,31.96,32.01,543500.0,11.4659,11.4659,11.4088,11.4267,543500.0
2010-10-22 09:45:00,32.02,32.02,31.9,31.91,408200.0,11.4302,11.4302,11.3874,11.391,408200.0
2010-10-22 09:50:00,31.91,32.06,31.9,31.97,550200.0,11.391,11.4445,11.3874,11.4124,550200.0
2010-10-22 09:55:00,31.97,31.99,31.89,31.9,430300.0,11.4124,11.4195,11.3838,11.3874,430300.0
2010-10-22 10:00:00,31.9,31.94,31.85,31.93,361300.0,11.3874,11.4017,11.3695,11.3981,361300.0
2010-10-22 10:05:00,31.94,31.97,31.9,31.96,332600.0,11.4017,11.4124,11.3874,11.4088,332600.0
2010-10-22 10:10:00,31.96,31.97,31.87,31.93,272800.0,11.4088,11.4124,11.3767,11.3981,272800.0
2010-10-22 10:15:00,31.92,31.96,31.89,31.9,200900.0,11.3945,11.4088,11.3838,11.3874,200900.0
2010-10-22 10:20:00,31.9,31.91,31.72,31.72,355000.0,11.3874,11.391,11.3231,11.3231,355000.0
2010-10-22 10:25:00,31.72,31.75,31.63,31.68,674500.0,11.3231,11.3339,11.291,11.3089,674500.0
2010-10-22 10:30:00,31.68,31.72,31.6,31.61,544600.0,11.3089,11.3231,11.2803,11.2839,544600.0
2010-10-22 10:35:00,31.61,31.62,31.53,31.57,391200.0,11.2839,11.2874,11.2553,11.2696,391200.0
2010-10-22 10:40:00,31.57,31.77,31.55,31.77,396200.0,11.2696,11.341,11.2625,11.341,396200.0
2010-10-22 10:45:00,31.76,31.87,31.72,31.87,199100.0,11.3374,11.3767,11.3231,11.3767,199100.0
2010-10-22 10:50:00,31.87,31.88,31.79,31.85,410600.0,11.3767,11.3803,11.3481,11.3695,410600.0
2010-10-22 10:55:00,31.84,31.84,31.72,31.72,195500.0,11.366,11.366,11.3231,11.3231,195500.0
2010-10-22 11:00:00,31.73,31.8,31.69,31.78,293900.0,11.3267,11.3517,11.3124,11.3446,293900.0
2010-10-22 11:05:00,31.79,31.88,31.71,31.87,311900.0,11.3481,11.3803,11.3196,11.3767,311900.0
2010-10-22 11:10:00,31.88,31.98,31.87,31.9,507800.0,11.3803,11.416,11.3767,11.3874,507800.0
2010-10-22 11:15:00,31.91,31.95,31.84,31.9,523300.0,11.391,11.4052,11.366,11.3874,523300.0
2010-10-22 11:20:00,31.9,31.91,31.85,31.87,303500.0,11.3874,11.391,11.3695,11.3767,303500.0
2010-10-22 11:25:00,31.87,31.95,31.87,31.93,130100.0,11.3767,11.4052,11.3767,11.3981,130100.0
2010-10-22 11:30:00,31.94,32.03,31.93,32.01,155800.0,11.4017,11.4338,11.3981,11.4267,155800.0
2010-10-22 11:35:00,32.0,32.08,31.93,32.04,343800.0,11.4231,11.4517,11.3981,11.4374,343800.0
2010-10-22 11:40:00,32.04,32.12,32.01,32.11,313700.0,11.4374,11.4659,11.4267,11.4624,313700.0
2010-10-22 11:45:00,32.1,32.12,31.95,31.96,295900.0,11.4588,11.4659,11.4052,11.4088,295900.0
2010-10-22 11:50:00,31.95,31.98,31.91,31.94,192000.0,11.4052,11.416,11.391,11.4017,192000.0
2010-10-22 11:55:00,31.96,32.02,31.95,31.97,155000.0,11.4088,11.4302,11.4052,11.4124,155000.0
2010-10-22 12:00:00,31.97,31.98,31.96,31.96,112600.0,11.4124,11.416,11.4088,11.4088,112600.0
2010-10-22 12:05:00,31.97,32.08,31.94,32.05,342900.0,11.4124,11.4517,11.4017,11.4409,342900.0
2010-10-22 12:10:00,32.05,32.11,32.05,32.09,245300.0,11.4409,11.4624,11.4409,11.4552,245300.0
2010-10-22 12:15:00,32.08,32.1,32.06,32.06,130100.0,11.4517,11.4588,11.4445,11.4445,130100.0
2010-10-22 12:20:00,32.07,32.11,32.06,32.06,163200.0,11.4481,11.4624,11.4445,11.4445,163200.0
2010-10-22 12:25:00,32.06,32.07,32.02,32.04,148100.0,11.4445,11.4481,11.4302,11.4374,148100.0
2010-10-22 12:30:00,32.03,32.1,32.03,32.1,370900.0,11.4338,11.4588,11.4338,11.4588,370900.0
2010-10-22 12:35:00,32.1,32.16,32.08,32.15,438100.0,11.4588,11.4802,11.4517,11.4766,438100.0
2010-10-22 12:40:00,32.15,32.15,32.09,32.1,295000.0,11.4766,11.4766,11.4552,11.4588,295000.0
2010-10-22 12:45:00,32.1,32.17,32.1,32.16,122800.0,11.4588,11.4838,11.4588,11.4802,122800.0
2010-10-22 12:50:00,32.16,32.18,32.08,32.09,348600.0,11.4802,11.4874,11.4517,11.4552,348600.0
2010-10-22 12:55:00,32.09,32.09,32.0,32.05,325300.0,11.4552,11.4552,11.4231,11.4409,325300.0
2010-10-22 13:00:00,32.05,32.06,32.0,32.0,224800.0,11.4409,11.4445,11.4231,11.4231,224800.0
2010-10-22 13:05:00,32.0,32.01,31.95,32.0,450900.0,11.4231,11.4267,11.4052,11.4231,450900.0
2010-10-22 13:10:00,31.99,32.01,31.93,31.95,262700.0,11.4195,11.4267,11.3981,11.4052,262700.0
2010-10-22 13:15:00,31.96,31.98,31.9,31.98,310100.0,11.4088,11.416,11.3874,11.416,310100.0
2010-10-22 13:20:00,31.97,32.0,31.93,31.94,131500.0,11.4124,11.4231,11.3981,11.4017,131500.0
2010-10-22 13:25:00,31.94,31.99,31.94,31.95,111000.0,11.4017,11.4195,11.4017,11.4052,111000.0
2010-10-22 13:30:00,31.95,31.97,31.92,31.93,68400.0,11.4052,11.4124,11.3945,11.3981,68400.0
2010-10-22 13:35:00,31.92,31.94,31.89,31.9,138600.0,11.3945,11.4017,11.3838,11.3874,138600.0
2010-10-22 13:40:00,31.9,31.9,31.85,31.89,96400.0,11.3874,11.3874,11.3695,11.3838,96400.0
2010-10-22 13:45:00,31.9,31.92,31.89,31.9,102700.0,11.3874,11.3945,11.3838,11.3874,102700.0
2010-10-22 13:50:00,31.9,31.9,31.84,31.85,214200.0,11.3874,11.3874,11.366,11.3695,214200.0
2010-10-22 13:55:00,31.85,31.87,31.84,31.85,113900.0,11.3695,11.3767,11.366,11.3695,113900.0
2010-10-22 14:00:00,31.85,31.9,31.85,31.88,144400.0,11.3695,11.3874,11.3695,11.3803,144400.0
2010-10-22 14:05:00,31.89,31.89,31.8,31.86,187800.0,11.3838,11.3838,11.3517,11.3731,187800.0
2010-10-22 14:10:00,31.85,31.98,31.85,31.95,186100.0,11.3695,11.416,11.3695,11.4052,186100.0
2010-10-22 14:15:00,31.95,31.98,31.95,31.98,97800.0,11.4052,11.416,11.4052,11.416,97800.0
2010-10-22 14:20:00,31.97,32.02,31.93,31.94,280900.0,11.4124,11.4302,11.3981,11.4017,280900.0
2010-10-22 14:25:00,31.94,31.98,31.9,31.97,163000.0,11.4017,11.416,11.3874,11.4124,163000.0
2010-10-22 14:30:00,31.97,31.97,31.89,31.9,258300.0,11.4124,11.4124,11.3838,11.3874,258300.0
2010-10-22 14:35:00,31.91,31.94,31.86,31.93,195600.0,11.391,11.4017,11.3731,11.3981,195600.0
2010-10-22 14:40:00,31.93,31.94,31.85,31.86,185900.0,11.3981,11.4017,11.3695,11.3731,185900.0
2010-10-22 14:45:00,31.86,31.88,31.84,31.86,145700.0,11.3731,11.3803,11.366,11.3731,145700.0
2010-10-22 14:50:00,31.87,31.9,31.83,31.87,280800.0,11.3767,11.3874,11.3624,11.3767,280800.0
2010-10-22 14:55:00,31.87,31.88,31.81,31.83,189000.0,11.3767,11.3803,11.3553,11.3624,189000.0
2010-10-22 15:00:00,31.83,31.86,31.8,31.85,171500.0,11.3624,11.3731,11.3517,11.3695,171500.0
2010-10-22 15:05:00,31.85,31.91,31.84,31.87,148000.0,11.3695,11.391,11.366,11.3767,148000.0
2010-10-22 15:10:00,31.87,31.88,31.84,31.84,130600.0,11.3767,11.3803,11.366,11.366,130600.0
2010-10-22 15:15:00,31.84,31.86,31.83,31.83,145600.0,11.366,11.3731,11.3624,11.3624,145600.0
2010-10-22 15:20:00,31.84,31.86,31.82,31.84,194800.0,11.366,11.3731,11.3588,11.366,194800.0
2010-10-22 15:25:00,31.84,31.85,31.79,31.82,291800.0,11.366,11.3695,11.3481,11.3588,291800.0
2010-10-22 15:30:00,31.81,31.84,31.8,31.83,152300.0,11.3553,11.366,11.3517,11.3624,152300.0
2010-10-22 15:35:00,31.82,31.85,31.82,31.83,172600.0,11.3588,11.3695,11.3588,11.3624,172600.0
2010-10-22 15:40:00,31.83,31.86,31.81,31.81,238900.0,11.3624,11.3731,11.3553,11.3553,238900.0
2010-10-22 15:45:00,31.82,31.93,31.81,31.84,330200.0,11.3588,11.3981,11.3553,11.366,330200.0
2010-10-22 15:50:00,31.83,31.88,31.83,31.87,240800.0,11.3624,11.3803,11.3624,11.3767,240800.0
2010-10-22 15:55:00,31.87,31.9,31.87,31.88,396200.0,11.3767,11.3874,11.3767,11.3803,396200.0
2010-10-25 09:30:00,32.25,32.28,32.08,32.11,615300.0,11.5123,11.523,11.4517,11.4624,615300.0
2010-10-25 09:35:00,32.1,32.33,32.1,32.19,343000.0,11.4588,11.5409,11.4588,11.4909,343000.0
2010-10-25 09:40:00,32.2,32.27,32.18,32.21,445800.0,11.4945,11.5195,11.4874,11.4981,445800.0
2010-10-25 09:45:00,32.21,32.24,32.15,32.22,324400.0,11.4981,11.5088,11.4766,11.5016,324400.0
2010-10-25 09:50:00,32.22,32.36,32.21,32.3,431900.0,11.5016,11.5516,11.4981,11.5302,431900.0
2010-10-25 09:55:00,32.3,32.43,32.29,32.42,423900.0,11.5302,11.5766,11.5266,11.573,423900.0
2010-10-25 10:00:00,32.43,32.48,32.37,32.4,716400.0,11.5766,11.5944,11.5552,11.5659,716400.0
2010-10-25 10:05:00,32.41,32.46,32.38,32.44,247300.0,11.5695,11.5873,11.5587,11.5802,247300.0
2010-10-25 10:10:00,32.43,32.51,32.42,32.48,426300.0,11.5766,11.6052,11.573,11.5944,426300.0
2010-10-25 10:15:00,32.48,32.5,32.42,32.43,159900.0,11.5944,11.6016,11.573,11.5766,159900.0
2010-10-25 10:20:00,32.43,32.46,32.35,32.39,308500.0,11.5766,11.5873,11.548,11.5623,308500.0
2010-10-25 10:25:00,32.38,32.46,32.36,32.39,242300.0,11.5587,11.5873,11.5516,11.5623,242300.0
2010-10-25 10:30:00,32.39,32.43,32.29,32.33,293000.0,11.5623,11.5766,11.5266,11.5409,293000.0
2010-10-25 10:35:00,32.33,32.33,32.24,32.31,186400.0,11.5409,11.5409,11.5088,11.5338,186400.0
2010-10-25 10:40:00,32.31,32.32,32.2,32.27,225000.0,11.5338,11.5373,11.4945,11.5195,225000.0
2010-10-25 10:45:00,32.27,32.34,32.24,32.33,201900.0,11.5195,11.5445,11.5088,11.5409,201900.0
2010-10-25 10:50:00,32.33,32.35,32.28,32.34,199000.0,11.5409,11.548,11.523,11.5445,199000.0
2010-10-25 10:55:00,32.35,32.4,32.31,32.33,239600.0,11.548,11.5659,11.5338,11.5409,239600.0
2010-10-25 11:00:00,32.33,32.33,32.21,32.22,173000.0,11.5409,11.5409,11.4981,11.5016,173000.0
2010-10-25 11:05:00,32.22,32.22,32.16,32.2,330600.0,11.5016,11.5016,11.4802,11.4945,330600.0
2010-10-25 11:10:00,32.21,32.27,32.19,32.25,242400.0,11.4981,11.5195,11.4909,11.5123,242400.0
2010-10-25 11:15:00,32.25,32.25,32.17,32.22,186200.0,11.5123,11.5123,11.4838,11.5016,186200.0
2010-10-25 11:20:00,32.22,32.28,32.22,32.26,198300.0,11.5016,11.523,11.5016,11.5159,198300.0
2010-10-25 11:25:00,32.26,32.28,32.19,32.24,134900.0,11.5159,11.523,11.4909,11.5088,134900.0
2010-10-25 11:30:00,32.24,32.29,32.24,32.28,271100.0,11.5088,11.5266,11.5088,11.523,271100.0
2010-10-25 11:35:00,32.28,32.28,32.25,32.28,82000.0,11.523,11.523,11.5123,11.523,82000.0
2010-10-25 11:40:00,32.27,32.28,32.21,32.25,214600.0,11.5195,11.523,11.4981,11.5123,214600.0
2010-10-25 11:45:00,32.26,32.3,32.25,32.29,55500.0,11.5159,11.5302,11.5123,11.5266,55500.0
2010-10-25 11:50:00,32.29,32.31,32.19,32.2,159900.0,11.5266,11.5338,11.4909,11.4945,159900.0
2010-10-25 11:55:00,32.19,32.29,32.18,32.28,144600.0,11.4909,11.5266,11.4874,11.523,144600.0
2010-10-25 12:00:00,32.28,32.3,32.23,32.24,104400.0,11.523,11.5302,11.5052,11.5088,104400.0
2010-10-25 12:05:00,32.25,32.29,32.24,32.28,119500.0,11.5123,11.5266,11.5088,11.523,119500.0
2010-10-25 12:10:00,32.29,32.32,32.28,32.31,99800.0,11.5266,11.5373,11.523,11.5338,99800.0
2010-10-25 12:15:00,32.32,32.34,32.21,32.22,185800.0,11.5373,11.5445,11.4981,11.5016,185800.0
2010-10-25 12:20:00,32.21,32.24,32.13,32.18,413000.0,11.4981,11.5088,11.4695,11.4874,413000.0
2010-10-25 12:25:00,32.17,32.2,32.13,32.19,169500.0,11.4838,11.4945,11.4695,11.4909,169500.0
2010-10-25 12:30:00,32.2,32.21,32.17,32.17,91300.0,11.4945,11.4981,11.4838,11.4838,91300.0
2010-10-25 12:35:00,32.17,32.25,32.17,32.24,79100.0,11.4838,11.5123,11.4838,11.5088,79100.0
2010-10-25 12:40:00,32.24,32.24,32.2,32.22,83000.0,11.5088,11.5088,11.4945,11.5016,83000.0
2010-10-25 12:45:00,32.22,32.32,32.22,32.26,320700.0,11.5016,11.5373,11.5016,11.5159,320700.0
2010-10-25 12:50:00,32.26,32.3,32.26,32.29,110800.0,11.5159,11.5302,11.5159,11.5266,110800.0
2010-10-25 12:55:00,32.28,32.3,32.21,32.21,111500.0,11.523,11.5302,11.4981,11.4981,111500.0
2010-10-25 13:00:00,32.22,32.24,32.19,32.22,120800.0,11.5016,11.5088,11.4909,11.5016,120800.0
2010-10-25 13:05:00,32.21,32.24,32.2,32.23,41400.0,11.4981,11.5088,11.4945,11.5052,41400.0
2010-10-25 13:10:00,32.24,32.28,32.23,32.26,91200.0,11.5088,11.523,11.5052,11.5159,91200.0
2010-10-25 13:15:00,32.26,32.3,32.25,32.28,71800.0,11.5159,11.5302,11.5123,11.523,71800.0
2010-10-25 13:20:00,32.28,32.3,32.24,32.27,61300.0,11.523,11.5302,11.5088,11.5195,61300.0
2010-10-25 13:25:00,32.26,32.3,32.24,32.27,77400.0,11.5159,11.5302,11.5088,11.5195,77400.0
2010-10-25 13:30:00,32.27,32.32,32.26,32.27,56400.0,11.5195,11.5373,11.5159,11.5195,56400.0
2010-10-25 13:35:00,32.27,32.32,32.26,32.31,98800.0,11.5195,11.5373,11.5159,11.5338,98800.0
2010-10-25 13:40:00,32.31,32.34,32.29,32.3,51700.0,11.5338,11.5445,11.5266,11.5302,51700.0
2010-10-25 13:45:00,32.3,32.35,32.29,32.34,74500.0,11.5302,11.548,11.5266,11.5445,74500.0
2010-10-25 13:50:00,32.34,32.34,32.22,32.22,100400.0,11.5445,11.5445,11.5016,11.5016,100400.0
2010-10-25 13:55:00,32.22,32.26,32.2,32.26,146700.0,11.5016,11.5159,11.4945,11.5159,146700.0
2010-10-25 14:00:00,32.25,32.27,32.24,32.27,52600.0,11.5123,11.5195,11.5088,11.5195,52600.0
2010-10-25 14:05:00,32.27,32.35,32.26,32.35,95200.0,11.5195,11.548,11.5159,11.548,95200.0
2010-10-25 14:10:00,32.35,32.38,32.33,32.35,162000.0,11.548,11.5587,11.5409,11.548,162000.0
2010-10-25 14:15:00,32.34,32.4,32.32,32.37,171000.0,11.5445,11.5659,11.5373,11.5552,171000.0
2010-10-25 14:20:00,32.37,32.45,32.35,32.36,199700.0,11.5552,11.5837,11.548,11.5516,199700.0
2010-10-25 14:25:00,32.36,32.42,32.34,32.4,150700.0,11.5516,11.573,11.5445,11.5659,150700.0
2010-10-25 14:30:00,32.4,32.4,32.34,32.35,126400.0,11.5659,11.5659,11.5445,11.548,126400.0
2010-10-25 14:35:00,32.35,32.36,32.28,32.35,197900.0,11.548,11.5516,11.523,11.548,197900.0
2010-10-25 14:40:00,32.35,32.36,32.31,32.34,176200.0,11.548,11.5516,11.5338,11.5445,176200.0
2010-10-25 14:45:00,32.34,32.42,32.34,32.38,161300.0,11.5445,11.573,11.5445,11.5587,161300.0
2010-10-25 14:50:00,32.38,32.47,32.37,32.46,167000.0,11.5587,11.5909,11.5552,11.5873,167000.0
2010-10-25 14:55:00,32.46,32.47,32.42,32.44,173700.0,11.5873,11.5909,11.573,11.5802,173700.0
2010-10-25 15:00:00,32.44,32.46,32.42,32.45,245700.0,11.5802,11.5873,11.573,11.5837,245700.0
2010-10-25 15:05:00,32.45,32.54,32.45,32.54,209900.0,11.5837,11.6159,11.5837,11.6159,209900.0
2010-10-25 15:10:00,32.54,32.56,32.5,32.55,209400.0,11.6159,11.623,11.6016,11.6194,209400.0
2010-10-25 15:15:00,32.56,32.59,32.54,32.55,184200.0,11.623,11.6337,11.6159,11.6194,184200.0
2010-10-25 15:20:00,32.55,32.57,32.52,32.56,238100.0,11.6194,11.6266,11.6087,11.623,238100.0
2010-10-25 15:25:00,32.56,32.58,32.54,32.56,178100.0,11.623,11.6301,11.6159,11.623,178100.0
2010-10-25 15:30:00,32.55,32.57,32.49,32.52,199900.0,11.6194,11.6266,11.598,11.6087,199900.0
2010-10-25 15:35:00,32.52,32.53,32.42,32.43,208300.0,11.6087,11.6123,11.573,11.5766,208300.0
2010-10-25 15:40:00,32.43,32.49,32.4,32.47,202500.0,11.5766,11.598,11.5659,11.5909,202500.0
2010-10-25 15:45:00,32.46,32.46,32.35,32.39,556200.0,11.5873,11.5873,11.548,11.5623,556200.0
2010-10-25 15:50:00,32.39,32.42,32.34,32.39,383400.0,11.5623,11.573,11.5445,11.5623,383400.0
2010-10-25 15:55:00,32.38,32.39,32.27,32.31,474000.0,11.5587,11.5623,11.5195,11.5338,474000.0
2010-10-26 09:30:00,32.32,32.68,32.28,32.66,682200.0,11.5373,11.6658,11.523,11.6587,682200.0
2010-10-26 09:35:00,32.65,32.72,32.46,32.61,445700.0,11.6551,11.6801,11.5873,11.6408,445700.0
2010-10-26 09:40:00,32.61,32.89,32.55,32.87,653400.0,11.6408,11.7408,11.6194,11.7337,653400.0
2010-10-26 09:45:00,32.86,32.99,32.82,32.99,490300.0,11.7301,11.7765,11.7158,11.7765,490300.0
2010-10-26 09:50:00,32.99,33.02,32.89,32.9,412000.0,11.7765,11.7872,11.7408,11.7444,412000.0
2010-10-26 09:55:00,32.9,32.92,32.8,32.82,291200.0,11.7444,11.7515,11.7087,11.7158,291200.0
2010-10-26 10:00:00,32.82,32.99,32.82,32.97,422200.0,11.7158,11.7765,11.7158,11.7694,422200.0
2010-10-26 10:05:00,32.98,33.06,32.95,32.97,476700.0,11.7729,11.8015,11.7622,11.7694,476700.0
2010-10-26 10:10:00,32.97,33.05,32.96,32.97,234900.0,11.7694,11.7979,11.7658,11.7694,234900.0
2010-10-26 10:15:00,32.97,33.2,32.97,33.2,288300.0,11.7694,11.8515,11.7694,11.8515,288300.0
2010-10-26 10:20:00,33.2,33.25,33.15,33.23,307400.0,11.8515,11.8693,11.8336,11.8622,307400.0
2010-10-26 10:25:00,33.23,33.24,33.05,33.05,542200.0,11.8622,11.8657,11.7979,11.7979,542200.0
2010-10-26 10:30:00,33.05,33.11,33.05,33.07,390500.0,11.7979,11.8193,11.7979,11.8051,390500.0
2010-10-26 10:35:00,33.08,33.09,32.99,33.01,183300.0,11.8086,11.8122,11.7765,11.7836,183300.0
2010-10-26 10:40:00,33.01,33.07,32.98,33.07,197000.0,11.7836,11.8051,11.7729,11.8051,197000.0
2010-10-26 10:45:00,33.06,33.1,33.04,33.08,166900.0,11.8015,11.8158,11.7943,11.8086,166900.0
2010-10-26 10:50:00,33.08,33.14,33.07,33.09,193500.0,11.8086,11.83,11.8051,11.8122,193500.0
2010-10-26 10:55:00,33.09,33.15,33.06,33.14,198900.0,11.8122,11.8336,11.8015,11.83,198900.0
2010-10-26 11:00:00,33.14,33.17,33.05,33.11,328700.0,11.83,11.8408,11.7979,11.8193,328700.0
2010-10-26 11:05:00,33.1,33.11,32.99,33.01,200500.0,11.8158,11.8193,11.7765,11.7836,200500.0
2010-10-26 11:10:00,33.01,33.04,32.99,33.01,215600.0,11.7836,11.7943,11.7765,11.7836,215600.0
2010-10-26 11:15:00,33.02,33.04,32.98,32.99,215500.0,11.7872,11.7943,11.7729,11.7765,215500.0
2010-10-26 11:20:00,33.0,33.05,33.0,33.03,210800.0,11.7801,11.7979,11.7801,11.7908,210800.0
2010-10-26 11:25:00,33.04,33.04,33.0,33.01,162500.0,11.7943,11.7943,11.7801,11.7836,162500.0
2010-10-26 11:30:00,33.01,33.08,33.0,33.07,167300.0,11.7836,11.8086,11.7801,11.8051,167300.0
2010-10-26 11:35:00,33.06,33.06,33.01,33.03,90700.0,11.8015,11.8015,11.7836,11.7908,90700.0
2010-10-26 11:40:00,33.03,33.05,33.0,33.02,90000.0,11.7908,11.7979,11.7801,11.7872,90000.0
2010-10-26 11:45:00,33.02,33.07,33.02,33.04,147600.0,11.7872,11.8051,11.7872,11.7943,147600.0
2010-10-26 11:50:00,33.04,33.09,33.03,33.09,115000.0,11.7943,11.8122,11.7908,11.8122,115000.0
2010-10-26 11:55:00,33.09,33.19,33.08,33.19,297300.0,11.8122,11.8479,11.8086,11.8479,297300.0
2010-10-26 12:00:00,33.19,33.25,33.17,33.23,340200.0,11.8479,11.8693,11.8408,11.8622,340200.0
2010-10-26 12:05:00,33.23,33.23,33.17,33.21,119900.0,11.8622,11.8622,11.8408,11.855,119900.0
2010-10-26 12:10:00,33.2,33.24,33.19,33.22,136300.0,11.8515,11.8657,11.8479,11.8586,136300.0
2010-10-26 12:15:00,33.23,33.23,33.18,33.2,81300.0,11.8622,11.8622,11.8443,11.8515,81300.0
2010-10-26 12:20:00,33.2,33.21,33.15,33.17,96900.0,11.8515,11.855,11.8336,11.8408,96900.0
2010-10-26 12:25:00,33.17,33.2,33.13,33.14,351900.0,11.8408,11.8515,11.8265,11.83,351900.0
2010-10-26 12:30:00,33.13,33.19,33.13,33.16,191800.0,11.8265,11.8479,11.8265,11.8372,191800.0
2010-10-26 12:35:00,33.16,33.2,33.15,33.16,123600.0,11.8372,11.8515,11.8336,11.8372,123600.0
2010-10-26 12:40:00,33.16,33.19,33.15,33.18,104400.0,11.8372,11.8479,11.8336,11.8443,104400.0
2010-10-26 12:45:00,33.19,33.19,33.16,33.18,79900.0,11.8479,11.8479,11.8372,11.8443,79900.0
2010-10-26 12:50:00,33.18,33.19,33.15,33.18,121100.0,11.8443,11.8479,11.8336,11.8443,121100.0
2010-10-26 12:55:00,33.19,33.19,33.15,33.18,171000.0,11.8479,11.8479,11.8336,11.8443,171000.0
2010-10-26 13:00:00,33.19,33.25,33.18,33.25,213300.0,11.8479,11.8693,11.8443,11.8693,213300.0
2010-10-26 13:05:00,33.25,33.3,33.21,33.29,204000.0,11.8693,11.8872,11.855,11.8836,204000.0
2010-10-26 13:10:00,33.28,33.41,33.28,33.37,294300.0,11.88,11.9264,11.88,11.9121,294300.0
2010-10-26 13:15:00,33.37,33.42,33.36,33.42,326700.0,11.9121,11.93,11.9086,11.93,326700.0
2010-10-26 13:20:00,33.42,33.54,33.42,33.47,488900.0,11.93,11.9728,11.93,11.9478,488900.0
2010-10-26 13:25:00,33.46,33.5,33.37,33.38,265100.0,11.9443,11.9586,11.9121,11.9157,265100.0
2010-10-26 13:30:00,33.37,33.39,33.32,33.38,535800.0,11.9121,11.9193,11.8943,11.9157,535800.0
2010-10-26 13:35:00,33.38,33.53,33.38,33.53,372900.0,11.9157,11.9693,11.9157,11.9693,372900.0
2010-10-26 13:40:00,33.53,33.6,33.52,33.6,220800.0,11.9693,11.9942,11.9657,11.9942,220800.0
2010-10-26 13:45:00,33.59,33.61,33.52,33.57,552600.0,11.9907,11.9978,11.9657,11.9835,552600.0
2010-10-26 13:50:00,33.56,33.57,33.44,33.5,306800.0,11.98,11.9835,11.9371,11.9586,306800.0
2010-10-26 13:55:00,33.51,33.57,33.5,33.55,294300.0,11.9621,11.9835,11.9586,11.9764,294300.0
2010-10-26 14:00:00,33.55,33.68,33.52,33.63,678900.0,11.9764,12.0228,11.9657,12.005,678900.0
2010-10-26 14:05:00,33.62,33.63,33.48,33.54,216100.0,12.0014,12.005,11.9514,11.9728,216100.0
2010-10-26 14:10:00,33.53,33.58,33.51,33.58,113700.0,11.9693,11.9871,11.9621,11.9871,113700.0
2010-10-26 14:15:00,33.58,33.63,33.55,33.61,210200.0,11.9871,12.005,11.9764,11.9978,210200.0
2010-10-26 14:20:00,33.61,33.63,33.59,33.6,159300.0,11.9978,12.005,11.9907,11.9942,159300.0
2010-10-26 14:25:00,33.6,33.73,33.6,33.71,391300.0,11.9942,12.0407,11.9942,12.0335,391300.0
2010-10-26 14:30:00,33.7,33.7,33.59,33.62,239300.0,12.0299,12.0299,11.9907,12.0014,239300.0
2010-10-26 14:35:00,33.62,33.7,33.61,33.68,183300.0,12.0014,12.0299,11.9978,12.0228,183300.0
2010-10-26 14:40:00,33.68,33.69,33.62,33.62,198000.0,12.0228,12.0264,12.0014,12.0014,198000.0
2010-10-26 14:45:00,33.62,33.67,33.59,33.66,244900.0,12.0014,12.0192,11.9907,12.0157,244900.0
2010-10-26 14:50:00,33.67,33.73,33.66,33.71,203100.0,12.0192,12.0407,12.0157,12.0335,203100.0
2010-10-26 14:55:00,33.71,33.71,33.64,33.64,171200.0,12.0335,12.0335,12.0085,12.0085,171200.0
2010-10-26 15:00:00,33.65,33.68,33.64,33.68,131700.0,12.0121,12.0228,12.0085,12.0228,131700.0
2010-10-26 15:05:00,33.68,33.73,33.66,33.72,383400.0,12.0228,12.0407,12.0157,12.0371,383400.0
2010-10-26 15:10:00,33.71,33.78,33.71,33.74,339300.0,12.0335,12.0585,12.0335,12.0442,339300.0
2010-10-26 15:15:00,33.74,33.77,33.69,33.76,405400.0,12.0442,12.0549,12.0264,12.0514,405400.0
2010-10-26 15:20:00,33.76,33.83,33.74,33.8,372900.0,12.0514,12.0764,12.0442,12.0656,372900.0
2010-10-26 15:25:00,33.8,33.85,33.79,33.83,405400.0,12.0656,12.0835,12.0621,12.0764,405400.0
2010-10-26 15:30:00,33.83,33.83,33.72,33.8,497900.0,12.0764,12.0764,12.0371,12.0656,497900.0
2010-10-26 15:35:00,33.79,33.82,33.75,33.81,661400.0,12.0621,12.0728,12.0478,12.0692,661400.0
2010-10-26 15:40:00,33.82,33.88,33.79,33.86,494500.0,12.0728,12.0942,12.0621,12.0871,494500.0
2010-10-26 15:45:00,33.85,33.85,33.65,33.68,918300.0,12.0835,12.0835,12.0121,12.0228,918300.0
2010-10-26 15:50:00,33.67,33.72,33.59,33.61,751500.0,12.0192,12.0371,11.9907,11.9978,751500.0
2010-10-26 15:55:00,33.62,33.67,33.59,33.67,1082100.0,12.0014,12.0192,11.9907,12.0192,1082100.0
2010-10-27 09:30:00,33.3,33.49,33.23,33.46,883800.0,11.8872,11.955,11.8622,11.9443,883800.0
2010-10-27 09:35:00,33.45,33.48,33.36,33.41,593400.0,11.9407,11.9514,11.9086,11.9264,593400.0
2010-10-27 09:40:00,33.42,33.48,33.32,33.37,414300.0,11.93,11.9514,11.8943,11.9121,414300.0
2010-10-27 09:45:00,33.36,33.37,33.21,33.26,630900.0,11.9086,11.9121,11.855,11.8729,630900.0
2010-10-27 09:50:00,33.26,33.27,32.96,33.12,480800.0,11.8729,11.8764,11.7658,11.8229,480800.0
2010-10-27 09:55:00,33.13,33.22,33.02,33.1,305800.0,11.8265,11.8586,11.7872,11.8158,305800.0
2010-10-27 10:00:00,33.11,33.16,32.99,33.05,457600.0,11.8193,11.8372,11.7765,11.7979,457600.0
2010-10-27 10:05:00,33.04,33.09,32.98,33.03,507100.0,11.7943,11.8122,11.7729,11.7908,507100.0
2010-10-27 10:10:00,33.03,33.15,33.01,33.15,375200.0,11.7908,11.8336,11.7836,11.8336,375200.0
2010-10-27 10:15:00,33.15,33.2,33.1,33.1,487500.0,11.8336,11.8515,11.8158,11.8158,487500.0
2010-10-27 10:20:00,33.1,33.14,32.97,32.97,293300.0,11.8158,11.83,11.7694,11.7694,293300.0
2010-10-27 10:25:00,32.97,33.07,32.91,32.93,332300.0,11.7694,11.8051,11.7479,11.7551,332300.0
2010-10-27 10:30:00,32.94,33.04,32.88,33.04,367500.0,11.7586,11.7943,11.7372,11.7943,367500.0
2010-10-27 10:35:00,33.03,33.04,32.93,32.98,220300.0,11.7908,11.7943,11.7551,11.7729,220300.0
2010-10-27 10:40:00,32.99,33.04,32.95,32.99,142600.0,11.7765,11.7943,11.7622,11.7765,142600.0
2010-10-27 10:45:00,32.99,33.01,32.96,32.97,117700.0,11.7765,11.7836,11.7658,11.7694,117700.0
2010-10-27 10:50:00,32.98,33.0,32.9,32.93,210600.0,11.7729,11.7801,11.7444,11.7551,210600.0
2010-10-27 10:55:00,32.94,32.94,32.75,32.75,254300.0,11.7586,11.7586,11.6908,11.6908,254300.0
2010-10-27 11:00:00,32.75,32.88,32.73,32.81,288700.0,11.6908,11.7372,11.6837,11.7122,288700.0
2010-10-27 11:05:00,32.81,32.82,32.67,32.73,359800.0,11.7122,11.7158,11.6623,11.6837,359800.0
2010-10-27 11:10:00,32.73,32.79,32.69,32.78,211600.0,11.6837,11.7051,11.6694,11.7015,211600.0
2010-10-27 11:15:00,32.79,32.88,32.78,32.88,132900.0,11.7051,11.7372,11.7015,11.7372,132900.0
2010-10-27 11:20:00,32.88,32.88,32.81,32.84,167800.0,11.7372,11.7372,11.7122,11.723,167800.0
2010-10-27 11:25:00,32.85,32.88,32.78,32.81,179100.0,11.7265,11.7372,11.7015,11.7122,179100.0
2010-10-27 11:30:00,32.81,32.91,32.79,32.89,131700.0,11.7122,11.7479,11.7051,11.7408,131700.0
2010-10-27 11:35:00,32.88,32.94,32.86,32.92,144700.0,11.7372,11.7586,11.7301,11.7515,144700.0
2010-10-27 11:40:00,32.92,32.95,32.86,32.89,63100.0,11.7515,11.7622,11.7301,11.7408,63100.0
2010-10-27 11:45:00,32.89,32.91,32.85,32.9,112900.0,11.7408,11.7479,11.7265,11.7444,112900.0
2010-10-27 11:50:00,32.91,32.94,32.9,32.91,118500.0,11.7479,11.7586,11.7444,11.7479,118500.0
2010-10-27 11:55:00,32.91,32.91,32.85,32.89,151700.0,11.7479,11.7479,11.7265,11.7408,151700.0
2010-10-27 12:00:00,32.9,33.0,32.9,32.98,199100.0,11.7444,11.7801,11.7444,11.7729,199100.0
2010-10-27 12:05:00,32.98,32.99,32.95,32.97,87800.0,11.7729,11.7765,11.7622,11.7694,87800.0
2010-10-27 12:10:00,32.98,32.99,32.94,32.97,149100.0,11.7729,11.7765,11.7586,11.7694,149100.0
2010-10-27 12:15:00,32.97,32.98,32.94,32.95,54500.0,11.7694,11.7729,11.7586,11.7622,54500.0
2010-10-27 12:20:00,32.94,32.95,32.92,32.92,40000.0,11.7586,11.7622,11.7515,11.7515,40000.0
2010-10-27 12:25:00,32.92,32.97,32.92,32.94,40100.0,11.7515,11.7694,11.7515,11.7586,40100.0
2010-10-27 12:30:00,32.94,33.0,32.92,32.94,128600.0,11.7586,11.7801,11.7515,11.7586,128600.0
2010-10-27 12:35:00,32.93,32.94,32.89,32.93,90900.0,11.7551,11.7586,11.7408,11.7551,90900.0
2010-10-27 12:40:00,32.94,32.96,32.91,32.96,100500.0,11.7586,11.7658,11.7479,11.7658,100500.0
2010-10-27 12:45:00,32.95,32.99,32.94,32.99,73300.0,11.7622,11.7765,11.7586,11.7765,73300.0
2010-10-27 12:50:00,32.98,33.01,32.98,32.99,173700.0,11.7729,11.7836,11.7729,11.7765,173700.0
2010-10-27 12:55:00,32.99,33.04,32.96,33.04,141900.0,11.7765,11.7943,11.7658,11.7943,141900.0
2010-10-27 13:00:00,33.04,33.21,33.03,33.15,401000.0,11.7943,11.855,11.7908,11.8336,401000.0
2010-10-27 13:05:00,33.16,33.22,33.13,33.13,160200.0,11.8372,11.8586,11.8265,11.8265,160200.0
2010-10-27 13:10:00,33.13,33.14,33.04,33.05,161500.0,11.8265,11.83,11.7943,11.7979,161500.0
2010-10-27 13:15:00,33.05,33.06,32.96,33.04,212700.0,11.7979,11.8015,11.7658,11.7943,212700.0
2010-10-27 13:20:00,33.04,33.25,33.03,33.22,306400.0,11.7943,11.8693,11.7908,11.8586,306400.0
2010-10-27 13:25:00,33.22,33.48,33.21,33.48,576100.0,11.8586,11.9514,11.855,11.9514,576100.0
2010-10-27 13:30:00,33.48,33.57,33.45,33.49,787000.0,11.9514,11.9835,11.9407,11.955,787000.0
2010-10-27 13:35:00,33.49,33.67,33.43,33.66,609900.0,11.955,12.0192,11.9336,12.0157,609900.0
2010-10-27 13:40:00,33.66,33.98,33.63,33.97,1193700.0,12.0157,12.1299,12.005,12.1263,1193700.0
2010-10-27 13:45:00,33.97,34.33,33.97,34.07,2039100.0,12.1263,12.2548,12.1263,12.162,2039100.0
2010-10-27 13:50:00,34.07,34.08,33.56,33.56,1414900.0,12.162,12.1656,11.98,11.98,1414900.0
2010-10-27 13:55:00,33.56,33.73,33.47,33.7,1000300.0,11.98,12.0407,11.9478,12.0299,1000300.0
2010-10-27 14:00:00,33.7,33.79,33.5,33.54,880100.0,12.0299,12.0621,11.9586,11.9728,880100.0
2010-10-27 14:05:00,33.54,33.7,33.5,33.62,482000.0,11.9728,12.0299,11.9586,12.0014,482000.0
2010-10-27 14:10:00,33.61,33.69,33.57,33.67,436400.0,11.9978,12.0264,11.9835,12.0192,436400.0
2010-10-27 14:15:00,33.67,33.67,33.53,33.63,405400.0,12.0192,12.0192,11.9693,12.005,405400.0
2010-10-27 14:20:00,33.62,33.65,33.56,33.65,233400.0,12.0014,12.0121,11.98,12.0121,233400.0
2010-10-27 14:25:00,33.64,33.76,33.61,33.72,326000.0,12.0085,12.0514,11.9978,12.0371,326000.0
2010-10-27 14:30:00,33.73,33.77,33.7,33.76,309700.0,12.0407,12.0549,12.0299,12.0514,309700.0
2010-10-27 14:35:00,33.77,33.81,33.71,33.77,543200.0,12.0549,12.0692,12.0335,12.0549,543200.0
2010-10-27 14:40:00,33.76,33.84,33.74,33.81,211800.0,12.0514,12.0799,12.0442,12.0692,211800.0
2010-10-27 14:45:00,33.81,33.82,33.71,33.71,264100.0,12.0692,12.0728,12.0335,12.0335,264100.0
2010-10-27 14:50:00,33.72,33.84,33.7,33.81,210500.0,12.0371,12.0799,12.0299,12.0692,210500.0
2010-10-27 14:55:00,33.81,33.83,33.74,33.75,252100.0,12.0692,12.0764,12.0442,12.0478,252100.0
2010-10-27 15:00:00,33.75,33.78,33.59,33.75,261300.0,12.0478,12.0585,11.9907,12.0478,261300.0
2010-10-27 15:05:00,33.75,33.78,33.73,33.74,166600.0,12.0478,12.0585,12.0407,12.0442,166600.0
2010-10-27 15:10:00,33.74,33.74,33.61,33.62,276100.0,12.0442,12.0442,11.9978,12.0014,276100.0
2010-10-27 15:15:00,33.61,33.65,33.59,33.6,176100.0,11.9978,12.0121,11.9907,11.9942,176100.0
2010-10-27 15:20:00,33.6,33.7,33.6,33.7,187400.0,11.9942,12.0299,11.9942,12.0299,187400.0
2010-10-27 15:25:00,33.7,33.72,33.64,33.65,206000.0,12.0299,12.0371,12.0085,12.0121,206000.0
2010-10-27 15:30:00,33.65,33.69,33.57,33.69,299300.0,12.0121,12.0264,11.9835,12.0264,299300.0
2010-10-27 15:35:00,33.68,33.7,33.62,33.66,216400.0,12.0228,12.0299,12.0014,12.0157,216400.0
2010-10-27 15:40:00,33.66,33.68,33.59,33.65,244400.0,12.0157,12.0228,11.9907,12.0121,244400.0
2010-10-27 15:45:00,33.64,33.8,33.62,33.63,254100.0,12.0085,12.0656,12.0014,12.005,254100.0
2010-10-27 15:50:00,33.63,33.72,33.62,33.72,490800.0,12.005,12.0371,12.0014,12.0371,490800.0
2010-10-27 15:55:00,33.71,33.72,33.63,33.67,767700.0,12.0335,12.0371,12.005,12.0192,767700.0
2010-10-28 09:30:00,34.18,34.38,33.98,34.04,876700.0,12.2013,12.2727,12.1299,12.1513,876700.0
2010-10-28 09:35:00,34.04,34.14,34.0,34.09,379100.0,12.1513,12.187,12.137,12.1692,379100.0
2010-10-28 09:40:00,34.1,34.1,33.86,33.88,541100.0,12.1727,12.1727,12.0871,12.0942,541100.0
2010-10-28 09:45:00,33.88,33.99,33.83,33.86,403600.0,12.0942,12.1335,12.0764,12.0871,403600.0
2010-10-28 09:50:00,33.87,33.91,33.83,33.87,239900.0,12.0906,12.1049,12.0764,12.0906,239900.0
2010-10-28 09:55:00,33.87,33.89,33.77,33.77,198100.0,12.0906,12.0978,12.0549,12.0549,198100.0
2010-10-28 10:00:00,33.77,33.9,33.77,33.88,176000.0,12.0549,12.1013,12.0549,12.0942,176000.0
2010-10-28 10:05:00,33.88,33.94,33.84,33.92,303600.0,12.0942,12.1156,12.0799,12.1085,303600.0
2010-10-28 10:10:00,33.91,33.98,33.9,33.96,363100.0,12.1049,12.1299,12.1013,12.1228,363100.0
2010-10-28 10:15:00,33.97,33.97,33.7,33.7,710100.0,12.1263,12.1263,12.0299,12.0299,710100.0
2010-10-28 10:20:00,33.7,33.73,33.62,33.65,539800.0,12.0299,12.0407,12.0014,12.0121,539800.0
2010-10-28 10:25:00,33.65,33.68,33.6,33.65,331800.0,12.0121,12.0228,11.9942,12.0121,331800.0
2010-10-28 10:30:00,33.64,33.81,33.58,33.8,173500.0,12.0085,12.0692,11.9871,12.0656,173500.0
2010-10-28 10:35:00,33.81,33.9,33.79,33.89,630400.0,12.0692,12.1013,12.0621,12.0978,630400.0
2010-10-28 10:40:00,33.9,33.9,33.79,33.89,285000.0,12.1013,12.1013,12.0621,12.0978,285000.0
2010-10-28 10:45:00,33.87,33.87,33.77,33.81,197200.0,12.0906,12.0906,12.0549,12.0692,197200.0
2010-10-28 10:50:00,33.8,33.85,33.78,33.81,155800.0,12.0656,12.0835,12.0585,12.0692,155800.0
2010-10-28 10:55:00,33.81,33.83,33.74,33.77,187100.0,12.0692,12.0764,12.0442,12.0549,187100.0
2010-10-28 11:00:00,33.77,33.81,33.74,33.79,202500.0,12.0549,12.0692,12.0442,12.0621,202500.0
2010-10-28 11:05:00,33.79,33.9,33.77,33.87,206100.0,12.0621,12.1013,12.0549,12.0906,206100.0
2010-10-28 11:10:00,33.87,33.9,33.83,33.83,227500.0,12.0906,12.1013,12.0764,12.0764,227500.0
2010-10-28 11:15:00,33.83,33.85,33.79,33.83,104400.0,12.0764,12.0835,12.0621,12.0764,104400.0
2010-10-28 11:20:00,33.83,33.94,33.79,33.93,99900.0,12.0764,12.1156,12.0621,12.1121,99900.0
2010-10-28 11:25:00,33.94,33.97,33.92,33.93,132400.0,12.1156,12.1263,12.1085,12.1121,132400.0
2010-10-28 11:30:00,33.92,33.93,33.87,33.87,245600.0,12.1085,12.1121,12.0906,12.0906,245600.0
2010-10-28 11:35:00,33.87,33.92,33.85,33.86,100300.0,12.0906,12.1085,12.0835,12.0871,100300.0
2010-10-28 11:40:00,33.87,33.96,33.85,33.96,188300.0,12.0906,12.1228,12.0835,12.1228,188300.0
2010-10-28 11:45:00,33.96,33.99,33.95,33.95,160400.0,12.1228,12.1335,12.1192,12.1192,160400.0
2010-10-28 11:50:00,33.95,33.98,33.95,33.97,74100.0,12.1192,12.1299,12.1192,12.1263,74100.0
2010-10-28 11:55:00,33.96,33.98,33.92,33.92,221200.0,12.1228,12.1299,12.1085,12.1085,221200.0
2010-10-28 12:00:00,33.92,33.92,33.85,33.86,339700.0,12.1085,12.1085,12.0835,12.0871,339700.0
2010-10-28 12:05:00,33.86,33.86,33.74,33.76,330000.0,12.0871,12.0871,12.0442,12.0514,330000.0
2010-10-28 12:10:00,33.76,33.78,33.7,33.71,299100.0,12.0514,12.0585,12.0299,12.0335,299100.0
2010-10-28 12:15:00,33.71,33.76,33.62,33.76,369000.0,12.0335,12.0514,12.0014,12.0514,369000.0
2010-10-28 12:20:00,33.76,33.79,33.71,33.75,282700.0,12.0514,12.0621,12.0335,12.0478,282700.0
2010-10-28 12:25:00,33.75,33.76,33.62,33.64,241300.0,12.0478,12.0514,12.0014,12.0085,241300.0
2010-10-28 12:30:00,33.63,33.73,33.54,33.73,348100.0,12.005,12.0407,11.9728,12.0407,348100.0
2010-10-28 12:35:00,33.73,33.75,33.69,33.74,147100.0,12.0407,12.0478,12.0264,12.0442,147100.0
2010-10-28 12:40:00,33.73,33.78,33.73,33.78,157400.0,12.0407,12.0585,12.0407,12.0585,157400.0
2010-10-28 12:45:00,33.77,33.8,33.75,33.78,348500.0,12.0549,12.0656,12.0478,12.0585,348500.0
2010-10-28 12:50:00,33.78,33.83,33.77,33.77,140300.0,12.0585,12.0764,12.0549,12.0549,140300.0
2010-10-28 12:55:00,33.77,33.83,33.77,33.78,220500.0,12.0549,12.0764,12.0549,12.0585,220500.0
2010-10-28 13:00:00,33.78,33.94,33.78,33.94,254800.0,12.0585,12.1156,12.0585,12.1156,254800.0
2010-10-28 13:05:00,33.94,33.96,33.85,33.88,153800.0,12.1156,12.1228,12.0835,12.0942,153800.0
2010-10-28 13:10:00,33.88,33.99,33.88,33.94,181000.0,12.0942,12.1335,12.0942,12.1156,181000.0
2010-10-28 13:15:00,33.95,33.99,33.86,33.87,168500.0,12.1192,12.1335,12.0871,12.0906,168500.0
2010-10-28 13:20:00,33.87,33.9,33.8,33.83,167600.0,12.0906,12.1013,12.0656,12.0764,167600.0
2010-10-28 13:25:00,33.83,33.86,33.79,33.83,66800.0,12.0764,12.0871,12.0621,12.0764,66800.0
2010-10-28 13:30:00,33.83,33.89,33.82,33.82,88700.0,12.0764,12.0978,12.0728,12.0728,88700.0
2010-10-28 13:35:00,33.82,33.89,33.81,33.85,130700.0,12.0728,12.0978,12.0692,12.0835,130700.0
2010-10-28 13:40:00,33.86,33.89,33.83,33.86,87900.0,12.0871,12.0978,12.0764,12.0871,87900.0
2010-10-28 13:45:00,33.85,33.87,33.76,33.8,127400.0,12.0835,12.0906,12.0514,12.0656,127400.0
2010-10-28 13:50:00,33.8,33.9,33.78,33.9,63200.0,12.0656,12.1013,12.0585,12.1013,63200.0
2010-10-28 13:55:00,33.9,33.92,33.81,33.85,177800.0,12.1013,12.1085,12.0692,12.0835,177800.0
2010-10-28 14:00:00,33.84,33.87,33.83,33.84,57500.0,12.0799,12.0906,12.0764,12.0799,57500.0
2010-10-28 14:05:00,33.84,33.87,33.83,33.85,154600.0,12.0799,12.0906,12.0764,12.0835,154600.0
2010-10-28 14:10:00,33.84,33.89,33.84,33.87,53900.0,12.0799,12.0978,12.0799,12.0906,53900.0
2010-10-28 14:15:00,33.88,33.88,33.82,33.82,237800.0,12.0942,12.0942,12.0728,12.0728,237800.0
2010-10-28 14:20:00,33.83,33.92,33.82,33.92,258700.0,12.0764,12.1085,12.0728,12.1085,258700.0
2010-10-28 14:25:00,33.91,33.96,33.88,33.96,232100.0,12.1049,12.1228,12.0942,12.1228,232100.0
2010-10-28 14:30:00,33.95,34.0,33.92,33.99,155900.0,12.1192,12.137,12.1085,12.1335,155900.0
2010-10-28 14:35:00,33.99,34.0,33.95,33.98,279700.0,12.1335,12.137,12.1192,12.1299,279700.0
2010-10-28 14:40:00,33.99,33.99,33.92,33.93,421100.0,12.1335,12.1335,12.1085,12.1121,421100.0
2010-10-28 14:45:00,33.93,33.97,33.92,33.95,148500.0,12.1121,12.1263,12.1085,12.1192,148500.0
2010-10-28 14:50:00,33.96,33.98,33.94,33.95,106900.0,12.1228,12.1299,12.1156,12.1192,106900.0
2010-10-28 14:55:00,33.95,33.97,33.94,33.95,99300.0,12.1192,12.1263,12.1156,12.1192,99300.0
2010-10-28 15:00:00,33.95,34.0,33.95,34.0,171400.0,12.1192,12.137,12.1192,12.137,171400.0
2010-10-28 15:05:00,34.0,34.06,33.99,34.01,241800.0,12.137,12.1585,12.1335,12.1406,241800.0
2010-10-28 15:10:00,34.0,34.09,34.0,34.03,289600.0,12.137,12.1692,12.137,12.1477,289600.0
2010-10-28 15:15:00,34.02,34.05,33.98,34.01,216800.0,12.1442,12.1549,12.1299,12.1406,216800.0
2010-10-28 15:20:00,34.02,34.02,33.98,34.01,283700.0,12.1442,12.1442,12.1299,12.1406,283700.0
2010-10-28 15:25:00,34.01,34.09,33.99,34.09,207300.0,12.1406,12.1692,12.1335,12.1692,207300.0
2010-10-28 15:30:00,34.09,34.14,34.04,34.12,251700.0,12.1692,12.187,12.1513,12.1799,251700.0
2010-10-28 15:35:00,34.12,34.19,34.09,34.17,329400.0,12.1799,12.2049,12.1692,12.1977,329400.0
2010-10-28 15:40:00,34.17,34.24,34.17,34.2,515500.0,12.1977,12.2227,12.1977,12.2084,515500.0
2010-10-28 15:45:00,34.2,34.32,34.19,34.29,1198900.0,12.2084,12.2513,12.2049,12.2406,1198900.0
2010-10-28 15:50:00,34.3,34.32,34.28,34.29,622700.0,12.2441,12.2513,12.237,12.2406,622700.0
2010-10-28 15:55:00,34.3,34.33,34.28,34.32,1015600.0,12.2441,12.2548,12.237,12.2513,1015600.0
2010-10-29 09:30:00,34.52,34.52,34.14,34.2,840500.0,12.3227,12.3227,12.187,12.2084,840500.0
2010-10-29 09:35:00,34.2,34.25,34.08,34.12,407000.0,12.2084,12.2263,12.1656,12.1799,407000.0
2010-10-29 09:40:00,34.12,34.16,34.02,34.07,341600.0,12.1799,12.1942,12.1442,12.162,341600.0
2010-10-29 09:45:00,34.06,34.15,33.99,34.14,379100.0,12.1585,12.1906,12.1335,12.187,379100.0
2010-10-29 09:50:00,34.14,34.2,34.08,34.15,237200.0,12.187,12.2084,12.1656,12.1906,237200.0
2010-10-29 09:55:00,34.15,34.16,34.05,34.06,403500.0,12.1906,12.1942,12.1549,12.1585,403500.0
2010-10-29 10:00:00,34.06,34.27,34.0,34.27,292900.0,12.1585,12.2334,12.137,12.2334,292900.0
2010-10-29 10:05:00,34.26,34.45,34.26,34.44,387300.0,12.2299,12.2977,12.2299,12.2941,387300.0
2010-10-29 10:10:00,34.43,34.45,34.36,34.36,465400.0,12.2905,12.2977,12.2655,12.2655,465400.0
2010-10-29 10:15:00,34.36,34.4,34.28,34.29,247500.0,12.2655,12.2798,12.237,12.2406,247500.0
2010-10-29 10:20:00,34.3,34.32,34.26,34.3,177600.0,12.2441,12.2513,12.2299,12.2441,177600.0
2010-10-29 10:25:00,34.31,34.39,34.31,34.33,233600.0,12.2477,12.2763,12.2477,12.2548,233600.0
2010-10-29 10:30:00,34.33,34.34,34.29,34.29,129300.0,12.2548,12.2584,12.2406,12.2406,129300.0
2010-10-29 10:35:00,34.3,34.39,34.29,34.3,280000.0,12.2441,12.2763,12.2406,12.2441,280000.0
2010-10-29 10:40:00,34.3,34.38,34.22,34.22,234500.0,12.2441,12.2727,12.2156,12.2156,234500.0
2010-10-29 10:45:00,34.22,34.33,34.19,34.3,242100.0,12.2156,12.2548,12.2049,12.2441,242100.0
2010-10-29 10:50:00,34.29,34.33,34.26,34.29,157600.0,12.2406,12.2548,12.2299,12.2406,157600.0
2010-10-29 10:55:00,34.29,34.36,34.28,34.34,90000.0,12.2406,12.2655,12.237,12.2584,90000.0
2010-10-29 11:00:00,34.34,34.35,34.25,34.26,104000.0,12.2584,12.262,12.2263,12.2299,104000.0
2010-10-29 11:05:00,34.26,34.31,34.23,34.29,133400.0,12.2299,12.2477,12.2191,12.2406,133400.0
2010-10-29 11:10:00,34.29,34.29,34.22,34.24,256000.0,12.2406,12.2406,12.2156,12.2227,256000.0
2010-10-29 11:15:00,34.25,34.27,34.21,34.24,143000.0,12.2263,12.2334,12.212,12.2227,143000.0
2010-10-29 11:20:00,34.25,34.27,34.21,34.26,238800.0,12.2263,12.2334,12.212,12.2299,238800.0
2010-10-29 11:25:00,34.27,34.34,34.26,34.26,152100.0,12.2334,12.2584,12.2299,12.2299,152100.0
2010-10-29 11:30:00,34.26,34.29,34.21,34.24,213900.0,12.2299,12.2406,12.212,12.2227,213900.0
2010-10-29 11:35:00,34.24,34.32,34.2,34.31,142100.0,12.2227,12.2513,12.2084,12.2477,142100.0
2010-10-29 11:40:00,34.3,34.39,34.26,34.36,172800.0,12.2441,12.2763,12.2299,12.2655,172800.0
2010-10-29 11:45:00,34.35,34.38,34.28,34.38,231500.0,12.262,12.2727,12.237,12.2727,231500.0
2010-10-29 11:50:00,34.38,34.39,34.32,34.37,89600.0,12.2727,12.2763,12.2513,12.2691,89600.0
2010-10-29 11:55:00,34.37,34.42,34.37,34.41,133600.0,12.2691,12.287,12.2691,12.2834,133600.0
2010-10-29 12:00:00,34.4,34.44,34.38,34.43,213600.0,12.2798,12.2941,12.2727,12.2905,213600.0
2010-10-29 12:05:00,34.42,34.44,34.39,34.39,69100.0,12.287,12.2941,12.2763,12.2763,69100.0
2010-10-29 12:10:00,34.39,34.4,34.35,34.38,102700.0,12.2763,12.2798,12.262,12.2727,102700.0
2010-10-29 12:15:00,34.39,34.44,34.37,34.41,143400.0,12.2763,12.2941,12.2691,12.2834,143400.0
2010-10-29 12:20:00,34.41,34.52,34.37,34.45,525200.0,12.2834,12.3227,12.2691,12.2977,525200.0
2010-10-29 12:25:00,34.44,34.46,34.4,34.42,270300.0,12.2941,12.3012,12.2798,12.287,270300.0
2010-10-29 12:30:00,34.43,34.48,34.41,34.43,278700.0,12.2905,12.3084,12.2834,12.2905,278700.0
2010-10-29 12:35:00,34.42,34.44,34.39,34.4,240700.0,12.287,12.2941,12.2763,12.2798,240700.0
2010-10-29 12:40:00,34.41,34.42,34.36,34.37,144500.0,12.2834,12.287,12.2655,12.2691,144500.0
2010-10-29 12:45:00,34.36,34.37,34.27,34.31,242700.0,12.2655,12.2691,12.2334,12.2477,242700.0
2010-10-29 12:50:00,34.32,34.35,34.31,34.32,45500.0,12.2513,12.262,12.2477,12.2513,45500.0
2010-10-29 12:55:00,34.33,34.34,34.3,34.32,71300.0,12.2548,12.2584,12.2441,12.2513,71300.0
2010-10-29 13:00:00,34.32,34.36,34.3,34.31,93700.0,12.2513,12.2655,12.2441,12.2477,93700.0
2010-10-29 13:05:00,34.31,34.35,34.3,34.32,62200.0,12.2477,12.262,12.2441,12.2513,62200.0
2010-10-29 13:10:00,34.32,34.35,34.29,34.34,83900.0,12.2513,12.262,12.2406,12.2584,83900.0
2010-10-29 13:15:00,34.34,34.38,34.3,34.38,102000.0,12.2584,12.2727,12.2441,12.2727,102000.0
2010-10-29 13:20:00,34.39,34.41,34.33,34.33,130800.0,12.2763,12.2834,12.2548,12.2548,130800.0
2010-10-29 13:25:00,34.33,34.35,34.22,34.22,309100.0,12.2548,12.262,12.2156,12.2156,309100.0
2010-10-29 13:30:00,34.23,34.3,34.22,34.28,134500.0,12.2191,12.2441,12.2156,12.237,134500.0
2010-10-29 13:35:00,34.28,34.3,34.25,34.27,114400.0,12.237,12.2441,12.2263,12.2334,114400.0
2010-10-29 13:40:00,34.27,34.28,34.24,34.25,158500.0,12.2334,12.237,12.2227,12.2263,158500.0
2010-10-29 13:45:00,34.26,34.27,34.21,34.27,144800.0,12.2299,12.2334,12.212,12.2334,144800.0
2010-10-29 13:50:00,34.27,34.36,34.26,34.32,413300.0,12.2334,12.2655,12.2299,12.2513,413300.0
2010-10-29 13:55:00,34.33,34.36,34.31,34.36,130300.0,12.2548,12.2655,12.2477,12.2655,130300.0
2010-10-29 14:00:00,34.36,34.36,34.29,34.3,77300.0,12.2655,12.2655,12.2406,12.2441,77300.0
2010-10-29 14:05:00,34.29,34.38,34.29,34.36,89600.0,12.2406,12.2727,12.2406,12.2655,89600.0
2010-10-29 14:10:00,34.37,34.38,34.33,34.33,117700.0,12.2691,12.2727,12.2548,12.2548,117700.0
2010-10-29 14:15:00,34.33,34.35,34.3,34.33,109100.0,12.2548,12.262,12.2441,12.2548,109100.0
2010-10-29 14:20:00,34.33,34.37,34.33,34.36,136200.0,12.2548,12.2691,12.2548,12.2655,136200.0
2010-10-29 14:25:00,34.36,34.39,34.31,34.31,147600.0,12.2655,12.2763,12.2477,12.2477,147600.0
2010-10-29 14:30:00,34.3,34.32,34.26,34.27,120900.0,12.2441,12.2513,12.2299,12.2334,120900.0
2010-10-29 14:35:00,34.27,34.3,34.26,34.28,181900.0,12.2334,12.2441,12.2299,12.237,181900.0
2010-10-29 14:40:00,34.28,34.3,34.26,34.29,265500.0,12.237,12.2441,12.2299,12.2406,265500.0
2010-10-29 14:45:00,34.29,34.29,34.25,34.25,127600.0,12.2406,12.2406,12.2263,12.2263,127600.0
2010-10-29 14:50:00,34.25,34.26,34.23,34.24,116800.0,12.2263,12.2299,12.2191,12.2227,116800.0
2010-10-29 14:55:00,34.24,34.25,34.2,34.21,97100.0,12.2227,12.2263,12.2084,12.212,97100.0
2010-10-29 15:00:00,34.2,34.22,34.18,34.22,284700.0,12.2084,12.2156,12.2013,12.2156,284700.0
2010-10-29 15:05:00,34.22,34.22,34.16,34.18,177600.0,12.2156,12.2156,12.1942,12.2013,177600.0
2010-10-29 15:10:00,34.17,34.19,34.14,34.17,148900.0,12.1977,12.2049,12.187,12.1977,148900.0
2010-10-29 15:15:00,34.16,34.21,34.16,34.2,158700.0,12.1942,12.212,12.1942,12.2084,158700.0
2010-10-29 15:20:00,34.2,34.2,34.07,34.11,405500.0,12.2084,12.2084,12.162,12.1763,405500.0
2010-10-29 15:25:00,34.12,34.18,34.1,34.12,166800.0,12.1799,12.2013,12.1727,12.1799,166800.0
2010-10-29 15:30:00,34.12,34.14,34.08,34.08,293900.0,12.1799,12.187,12.1656,12.1656,293900.0
2010-10-29 15:35:00,34.08,34.1,34.05,34.09,277100.0,12.1656,12.1727,12.1549,12.1692,277100.0
2010-10-29 15:40:00,34.08,34.18,34.07,34.17,238200.0,12.1656,12.2013,12.162,12.1977,238200.0
2010-10-29 15:45:00,34.18,34.19,34.01,34.04,564200.0,12.2013,12.2049,12.1406,12.1513,564200.0
2010-10-29 15:50:00,34.04,34.05,33.9,33.95,730900.0,12.1513,12.1549,12.1013,12.1192,730900.0
2010-10-29 15:55:00,33.95,34.12,33.95,34.12,927600.0,12.1192,12.1799,12.1192,12.1799,927600.0
2010-11-01 09:30:00,34.29,34.45,34.22,34.43,497800.0,12.2406,12.2977,12.2156,12.2905,497800.0
2010-11-01 09:35:00,34.45,34.62,34.39,34.59,438100.0,12.2977,12.3584,12.2763,12.3477,438100.0
2010-11-01 09:40:00,34.58,34.63,34.54,34.63,308900.0,12.3441,12.3619,12.3298,12.3619,308900.0
2010-11-01 09:45:00,34.63,34.69,34.58,34.68,742000.0,12.3619,12.3833,12.3441,12.3798,742000.0
2010-11-01 09:50:00,34.67,34.71,34.62,34.62,207100.0,12.3762,12.3905,12.3584,12.3584,207100.0
2010-11-01 09:55:00,34.62,34.63,34.53,34.57,257300.0,12.3584,12.3619,12.3262,12.3405,257300.0
2010-11-01 10:00:00,34.57,34.66,34.55,34.65,397700.0,12.3405,12.3726,12.3334,12.3691,397700.0
2010-11-01 10:05:00,34.66,34.82,34.66,34.78,416100.0,12.3726,12.4298,12.3726,12.4155,416100.0
2010-11-01 10:10:00,34.78,34.79,34.7,34.72,267100.0,12.4155,12.419,12.3869,12.3941,267100.0
2010-11-01 10:15:00,34.72,34.72,34.61,34.62,272800.0,12.3941,12.3941,12.3548,12.3584,272800.0
2010-11-01 10:20:00,34.63,34.63,34.55,34.56,240800.0,12.3619,12.3619,12.3334,12.3369,240800.0
2010-11-01 10:25:00,34.56,34.66,34.54,34.66,163300.0,12.3369,12.3726,12.3298,12.3726,163300.0
2010-11-01 10:30:00,34.66,34.75,34.65,34.68,176300.0,12.3726,12.4048,12.3691,12.3798,176300.0
2010-11-01 10:35:00,34.67,34.71,34.63,34.68,166800.0,12.3762,12.3905,12.3619,12.3798,166800.0
2010-11-01 10:40:00,34.68,34.71,34.62,34.65,225500.0,12.3798,12.3905,12.3584,12.3691,225500.0
2010-11-01 10:45:00,34.65,34.74,34.65,34.73,160000.0,12.3691,12.4012,12.3691,12.3976,160000.0
2010-11-01 10:50:00,34.74,34.75,34.7,34.7,263000.0,12.4012,12.4048,12.3869,12.3869,263000.0
2010-11-01 10:55:00,34.71,34.71,34.65,34.68,270700.0,12.3905,12.3905,12.3691,12.3798,270700.0
2010-11-01 11:00:00,34.67,34.68,34.63,34.64,296100.0,12.3762,12.3798,12.3619,12.3655,296100.0
2010-11-01 11:05:00,34.65,34.67,34.52,34.56,356500.0,12.3691,12.3762,12.3227,12.3369,356500.0
2010-11-01 11:10:00,34.55,34.58,34.45,34.47,332200.0,12.3334,12.3441,12.2977,12.3048,332200.0
2010-11-01 11:15:00,34.48,34.48,34.41,34.46,118600.0,12.3084,12.3084,12.2834,12.3012,118600.0
2010-11-01 11:20:00,34.45,34.47,34.42,34.42,114300.0,12.2977,12.3048,12.287,12.287,114300.0
2010-11-01 11:25:00,34.42,34.47,34.39,34.44,178600.0,12.287,12.3048,12.2763,12.2941,178600.0
2010-11-01 11:30:00,34.44,34.44,34.36,34.37,105500.0,12.2941,12.2941,12.2655,12.2691,105500.0
2010-11-01 11:35:00,34.36,34.43,34.33,34.43,301600.0,12.2655,12.2905,12.2548,12.2905,301600.0
2010-11-01 11:40:00,34.43,34.46,34.33,34.35,266600.0,12.2905,12.3012,12.2548,12.262,266600.0
2010-11-01 11:45:00,34.34,34.36,34.33,34.34,215800.0,12.2584,12.2655,12.2548,12.2584,215800.0
2010-11-01 11:50:00,34.35,34.35,34.3,34.34,227500.0,12.262,12.262,12.2441,12.2584,227500.0
2010-11-01 11:55:00,34.35,34.36,34.33,34.35,217900.0,12.262,12.2655,12.2548,12.262,217900.0
2010-11-01 12:00:00,34.35,34.38,34.35,34.38,101800.0,12.262,12.2727,12.262,12.2727,101800.0
2010-11-01 12:05:00,34.38,34.41,34.37,34.4,101000.0,12.2727,12.2834,12.2691,12.2798,101000.0
2010-11-01 12:10:00,34.39,34.48,34.38,34.47,104500.0,12.2763,12.3084,12.2727,12.3048,104500.0
2010-11-01 12:15:00,34.48,34.52,34.4,34.4,207600.0,12.3084,12.3227,12.2798,12.2798,207600.0
2010-11-01 12:20:00,34.41,34.41,34.37,34.39,238700.0,12.2834,12.2834,12.2691,12.2763,238700.0
2010-11-01 12:25:00,34.4,34.42,34.37,34.4,206100.0,12.2798,12.287,12.2691,12.2798,206100.0
2010-11-01 12:30:00,34.4,34.47,34.37,34.47,108900.0,12.2798,12.3048,12.2691,12.3048,108900.0
2010-11-01 12:35:00,34.46,34.46,34.39,34.44,72600.0,12.3012,12.3012,12.2763,12.2941,72600.0
2010-11-01 12:40:00,34.44,34.44,34.4,34.42,31200.0,12.2941,12.2941,12.2798,12.287,31200.0
2010-11-01 12:45:00,34.42,34.43,34.37,34.39,128100.0,12.287,12.2905,12.2691,12.2763,128100.0
2010-11-01 12:50:00,34.39,34.4,34.34,34.36,147000.0,12.2763,12.2798,12.2584,12.2655,147000.0
2010-11-01 12:55:00,34.36,34.36,34.31,34.35,245200.0,12.2655,12.2655,12.2477,12.262,245200.0
2010-11-01 13:00:00,34.35,34.43,34.32,34.34,293500.0,12.262,12.2905,12.2513,12.2584,293500.0
2010-11-01 13:05:00,34.34,34.41,34.31,34.4,108100.0,12.2584,12.2834,12.2477,12.2798,108100.0
2010-11-01 13:10:00,34.4,34.4,34.35,34.36,82100.0,12.2798,12.2798,12.262,12.2655,82100.0
2010-11-01 13:15:00,34.35,34.37,34.31,34.35,106600.0,12.262,12.2691,12.2477,12.262,106600.0
2010-11-01 13:20:00,34.35,34.37,34.32,34.35,58500.0,12.262,12.2691,12.2513,12.262,58500.0
2010-11-01 13:25:00,34.35,34.36,34.3,34.36,124300.0,12.262,12.2655,12.2441,12.2655,124300.0
2010-11-01 13:30:00,34.36,34.42,34.35,34.42,64200.0,12.2655,12.287,12.262,12.287,64200.0
2010-11-01 13:35:00,34.42,34.47,34.4,34.45,82000.0,12.287,12.3048,12.2798,12.2977,82000.0
2010-11-01 13:40:00,34.46,34.49,34.45,34.48,52900.0,12.3012,12.312,12.2977,12.3084,52900.0
2010-11-01 13:45:00,34.48,34.51,34.47,34.48,144500.0,12.3084,12.3191,12.3048,12.3084,144500.0
2010-11-01 13:50:00,34.49,34.5,34.46,34.47,61600.0,12.312,12.3155,12.3012,12.3048,61600.0
2010-11-01 13:55:00,34.47,34.49,34.44,34.45,69000.0,12.3048,12.312,12.2941,12.2977,69000.0
2010-11-01 14:00:00,34.46,34.46,34.42,34.43,108900.0,12.3012,12.3012,12.287,12.2905,108900.0
2010-11-01 14:05:00,34.44,34.44,34.34,34.34,180800.0,12.2941,12.2941,12.2584,12.2584,180800.0
2010-11-01 14:10:00,34.34,34.37,34.32,34.32,144400.0,12.2584,12.2691,12.2513,12.2513,144400.0
2010-11-01 14:15:00,34.32,34.34,34.28,34.33,222800.0,12.2513,12.2584,12.237,12.2548,222800.0
2010-11-01 14:20:00,34.34,34.4,34.33,34.37,167700.0,12.2584,12.2798,12.2548,12.2691,167700.0
2010-11-01 14:25:00,34.37,34.38,34.32,34.32,115600.0,12.2691,12.2727,12.2513,12.2513,115600.0
2010-11-01 14:30:00,34.31,34.32,34.28,34.3,59400.0,12.2477,12.2513,12.237,12.2441,59400.0
2010-11-01 14:35:00,34.3,34.32,34.26,34.27,143600.0,12.2441,12.2513,12.2299,12.2334,143600.0
2010-11-01 14:40:00,34.26,34.28,34.22,34.28,160500.0,12.2299,12.237,12.2156,12.237,160500.0
2010-11-01 14:45:00,34.27,34.28,34.2,34.23,201900.0,12.2334,12.237,12.2084,12.2191,201900.0
2010-11-01 14:50:00,34.23,34.34,34.23,34.33,86700.0,12.2191,12.2584,12.2191,12.2548,86700.0
2010-11-01 14:55:00,34.33,34.33,34.26,34.27,141000.0,12.2548,12.2548,12.2299,12.2334,141000.0
2010-11-01 15:00:00,34.27,34.28,34.19,34.22,273800.0,12.2334,12.237,12.2049,12.2156,273800.0
2010-11-01 15:05:00,34.22,34.23,34.12,34.16,266500.0,12.2156,12.2191,12.1799,12.1942,266500.0
2010-11-01 15:10:00,34.16,34.18,34.12,34.13,159200.0,12.1942,12.2013,12.1799,12.1834,159200.0
2010-11-01 15:15:00,34.13,34.19,34.12,34.13,196900.0,12.1834,12.2049,12.1799,12.1834,196900.0
2010-11-01 15:20:00,34.12,34.21,34.11,34.21,149900.0,12.1799,12.212,12.1763,12.212,149900.0
2010-11-01 15:25:00,34.2,34.29,34.19,34.25,143700.0,12.2084,12.2406,12.2049,12.2263,143700.0
2010-11-01 15:30:00,34.25,34.31,34.25,34.29,149000.0,12.2263,12.2477,12.2263,12.2406,149000.0
2010-11-01 15:35:00,34.28,34.33,34.28,34.32,209700.0,12.237,12.2548,12.237,12.2513,209700.0
2010-11-01 15:40:00,34.33,34.33,34.24,34.28,316400.0,12.2548,12.2548,12.2227,12.237,316400.0
2010-11-01 15:45:00,34.27,34.34,34.25,34.28,293500.0,12.2334,12.2584,12.2263,12.237,293500.0
2010-11-01 15:50:00,34.28,34.31,34.25,34.29,259700.0,12.237,12.2477,12.2263,12.2406,259700.0
2010-11-01 15:55:00,34.29,34.33,34.26,34.28,391800.0,12.2406,12.2548,12.2299,12.237,391800.0
2010-11-02 09:30:00,34.37,34.61,34.25,34.26,349300.0,12.2691,12.3548,12.2263,12.2299,349300.0
2010-11-02 09:35:00,34.25,34.34,34.2,34.28,413700.0,12.2263,12.2584,12.2084,12.237,413700.0
2010-11-02 09:40:00,34.28,34.52,34.28,34.52,280600.0,12.237,12.3227,12.237,12.3227,280600.0
2010-11-02 09:45:00,34.53,34.61,34.45,34.59,218400.0,12.3262,12.3548,12.2977,12.3477,218400.0
2010-11-02 09:50:00,34.59,34.74,34.59,34.67,312300.0,12.3477,12.4012,12.3477,12.3762,312300.0
2010-11-02 09:55:00,34.68,34.7,34.59,34.6,200300.0,12.3798,12.3869,12.3477,12.3512,200300.0
2010-11-02 10:00:00,34.6,34.66,34.52,34.66,192100.0,12.3512,12.3726,12.3227,12.3726,192100.0
2010-11-02 10:05:00,34.66,34.74,34.66,34.71,209600.0,12.3726,12.4012,12.3726,12.3905,209600.0
2010-11-02 10:10:00,34.7,34.71,34.59,34.65,249700.0,12.3869,12.3905,12.3477,12.3691,249700.0
2010-11-02 10:15:00,34.66,34.7,34.59,34.7,173100.0,12.3726,12.3869,12.3477,12.3869,173100.0
2010-11-02 10:20:00,34.69,34.71,34.55,34.55,345000.0,12.3833,12.3905,12.3334,12.3334,345000.0
2010-11-02 10:25:00,34.55,34.56,34.42,34.45,216700.0,12.3334,12.3369,12.287,12.2977,216700.0
2010-11-02 10:30:00,34.45,34.5,34.43,34.44,233900.0,12.2977,12.3155,12.2905,12.2941,233900.0
2010-11-02 10:35:00,34.45,34.5,34.42,34.5,247200.0,12.2977,12.3155,12.287,12.3155,247200.0
2010-11-02 10:40:00,34.5,34.52,34.46,34.48,312000.0,12.3155,12.3227,12.3012,12.3084,312000.0
2010-11-02 10:45:00,34.48,34.48,34.43,34.45,137000.0,12.3084,12.3084,12.2905,12.2977,137000.0
2010-11-02 10:50:00,34.45,34.5,34.44,34.49,156400.0,12.2977,12.3155,12.2941,12.312,156400.0
2010-11-02 10:55:00,34.49,34.5,34.43,34.48,152700.0,12.312,12.3155,12.2905,12.3084,152700.0
2010-11-02 11:00:00,34.48,34.54,34.46,34.5,431300.0,12.3084,12.3298,12.3012,12.3155,431300.0
2010-11-02 11:05:00,34.51,34.58,34.5,34.55,133400.0,12.3191,12.3441,12.3155,12.3334,133400.0
2010-11-02 11:10:00,34.55,34.63,34.54,34.62,160100.0,12.3334,12.3619,12.3298,12.3584,160100.0
2010-11-02 11:15:00,34.62,34.64,34.56,34.62,117400.0,12.3584,12.3655,12.3369,12.3584,117400.0
2010-11-02 11:20:00,34.62,34.64,34.6,34.61,145300.0,12.3584,12.3655,12.3512,12.3548,145300.0
2010-11-02 11:25:00,34.61,34.63,34.55,34.59,278000.0,12.3548,12.3619,12.3334,12.3477,278000.0
2010-11-02 11:30:00,34.6,34.67,34.54,34.67,95400.0,12.3512,12.3762,12.3298,12.3762,95400.0
2010-11-02 11:35:00,34.67,34.67,34.56,34.57,228900.0,12.3762,12.3762,12.3369,12.3405,228900.0
2010-11-02 11:40:00,34.56,34.62,34.56,34.61,94300.0,12.3369,12.3584,12.3369,12.3548,94300.0
2010-11-02 11:45:00,34.61,34.66,34.59,34.6,111500.0,12.3548,12.3726,12.3477,12.3512,111500.0
2010-11-02 11:50:00,34.6,34.62,34.58,34.6,238100.0,12.3512,12.3584,12.3441,12.3512,238100.0
2010-11-02 11:55:00,34.6,34.65,34.6,34.6,144800.0,12.3512,12.3691,12.3512,12.3512,144800.0
2010-11-02 12:00:00,34.6,34.61,34.55,34.58,72900.0,12.3512,12.3548,12.3334,12.3441,72900.0
2010-11-02 12:05:00,34.59,34.62,34.58,34.6,94300.0,12.3477,12.3584,12.3441,12.3512,94300.0
2010-11-02 12:10:00,34.61,34.62,34.59,34.6,145900.0,12.3548,12.3584,12.3477,12.3512,145900.0
2010-11-02 12:15:00,34.61,34.65,34.6,34.64,144100.0,12.3548,12.3691,12.3512,12.3655,144100.0
2010-11-02 12:20:00,34.64,34.67,34.62,34.62,99000.0,12.3655,12.3762,12.3584,12.3584,99000.0
2010-11-02 12:25:00,34.61,34.64,34.6,34.63,48700.0,12.3548,12.3655,12.3512,12.3619,48700.0
2010-11-02 12:30:00,34.62,34.65,34.6,34.61,72100.0,12.3584,12.3691,12.3512,12.3548,72100.0
2010-11-02 12:35:00,34.61,34.66,34.61,34.65,112700.0,12.3548,12.3726,12.3548,12.3691,112700.0
2010-11-02 12:40:00,34.65,34.68,34.64,34.66,113400.0,12.3691,12.3798,12.3655,12.3726,113400.0
2010-11-02 12:45:00,34.67,34.7,34.66,34.67,269100.0,12.3762,12.3869,12.3726,12.3762,269100.0
2010-11-02 12:50:00,34.67,34.69,34.66,34.66,124900.0,12.3762,12.3833,12.3726,12.3726,124900.0
2010-11-02 12:55:00,34.66,34.75,34.66,34.73,229300.0,12.3726,12.4048,12.3726,12.3976,229300.0
2010-11-02 13:00:00,34.74,34.75,34.69,34.73,108700.0,12.4012,12.4048,12.3833,12.3976,108700.0
2010-11-02 13:05:00,34.73,34.77,34.71,34.76,252100.0,12.3976,12.4119,12.3905,12.4083,252100.0
2010-11-02 13:10:00,34.77,34.77,34.74,34.74,139800.0,12.4119,12.4119,12.4012,12.4012,139800.0
2010-11-02 13:15:00,34.74,34.77,34.71,34.76,363300.0,12.4012,12.4119,12.3905,12.4083,363300.0
2010-11-02 13:20:00,34.76,34.77,34.74,34.75,143800.0,12.4083,12.4119,12.4012,12.4048,143800.0
2010-11-02 13:25:00,34.75,34.77,34.74,34.76,125100.0,12.4048,12.4119,12.4012,12.4083,125100.0
2010-11-02 13:30:00,34.76,34.77,34.73,34.74,175600.0,12.4083,12.4119,12.3976,12.4012,175600.0
2010-11-02 13:35:00,34.74,34.79,34.73,34.77,164100.0,12.4012,12.419,12.3976,12.4119,164100.0
2010-11-02 13:40:00,34.77,34.81,34.76,34.8,254200.0,12.4119,12.4262,12.4083,12.4226,254200.0
2010-11-02 13:45:00,34.8,34.81,34.76,34.78,144700.0,12.4226,12.4262,12.4083,12.4155,144700.0
2010-11-02 13:50:00,34.78,34.8,34.74,34.75,209600.0,12.4155,12.4226,12.4012,12.4048,209600.0
2010-11-02 13:55:00,34.76,34.78,34.74,34.76,111400.0,12.4083,12.4155,12.4012,12.4083,111400.0
2010-11-02 14:00:00,34.76,34.77,34.72,34.72,181300.0,12.4083,12.4119,12.3941,12.3941,181300.0
2010-11-02 14:05:00,34.72,34.77,34.69,34.74,169300.0,12.3941,12.4119,12.3833,12.4012,169300.0
2010-11-02 14:10:00,34.73,34.77,34.7,34.75,161600.0,12.3976,12.4119,12.3869,12.4048,161600.0
2010-11-02 14:15:00,34.76,34.79,34.75,34.78,210000.0,12.4083,12.419,12.4048,12.4155,210000.0
2010-11-02 14:20:00,34.79,34.8,34.77,34.79,100100.0,12.419,12.4226,12.4119,12.419,100100.0
2010-11-02 14:25:00,34.78,34.84,34.78,34.83,330000.0,12.4155,12.4369,12.4155,12.4333,330000.0
2010-11-02 14:30:00,34.83,34.84,34.79,34.79,53600.0,12.4333,12.4369,12.419,12.419,53600.0
2010-11-02 14:35:00,34.79,34.8,34.78,34.78,62800.0,12.419,12.4226,12.4155,12.4155,62800.0
2010-11-02 14:40:00,34.78,34.79,34.74,34.76,215600.0,12.4155,12.419,12.4012,12.4083,215600.0
2010-11-02 14:45:00,34.74,34.78,34.73,34.77,55200.0,12.4012,12.4155,12.3976,12.4119,55200.0
2010-11-02 14:50:00,34.76,34.8,34.75,34.78,133800.0,12.4083,12.4226,12.4048,12.4155,133800.0
2010-11-02 14:55:00,34.79,34.79,34.75,34.77,161300.0,12.419,12.419,12.4048,12.4119,161300.0
2010-11-02 15:00:00,34.76,34.81,34.76,34.81,110500.0,12.4083,12.4262,12.4083,12.4262,110500.0
2010-11-02 15:05:00,34.8,34.81,34.74,34.8,100200.0,12.4226,12.4262,12.4012,12.4226,100200.0
2010-11-02 15:10:00,34.8,34.8,34.74,34.77,107900.0,12.4226,12.4226,12.4012,12.4119,107900.0
2010-11-02 15:15:00,34.76,34.78,34.74,34.77,126700.0,12.4083,12.4155,12.4012,12.4119,126700.0
2010-11-02 15:20:00,34.78,34.78,34.75,34.76,153100.0,12.4155,12.4155,12.4048,12.4083,153100.0
2010-11-02 15:25:00,34.75,34.79,34.74,34.79,165900.0,12.4048,12.419,12.4012,12.419,165900.0
2010-11-02 15:30:00,34.78,34.8,34.76,34.78,153400.0,12.4155,12.4226,12.4083,12.4155,153400.0
2010-11-02 15:35:00,34.78,34.79,34.75,34.75,133900.0,12.4155,12.419,12.4048,12.4048,133900.0
2010-11-02 15:40:00,34.75,34.79,34.74,34.76,519700.0,12.4048,12.419,12.4012,12.4083,519700.0
2010-11-02 15:45:00,34.77,34.82,34.76,34.81,402900.0,12.4119,12.4298,12.4083,12.4262,402900.0
2010-11-02 15:50:00,34.81,34.83,34.79,34.8,463200.0,12.4262,12.4333,12.419,12.4226,463200.0
2010-11-02 15:55:00,34.8,34.82,34.77,34.79,754000.0,12.4226,12.4298,12.4119,12.419,754000.0
2010-11-03 09:30:00,35.03,35.05,34.92,35.0,675200.0,12.5542,12.5614,12.5148,12.5435,675200.0
2010-11-03 09:35:00,35.0,35.08,34.81,34.91,559200.0,12.5435,12.5722,12.4754,12.5112,559200.0
2010-11-03 09:40:00,34.91,34.99,34.91,34.95,396400.0,12.5112,12.5399,12.5112,12.5256,396400.0
2010-11-03 09:45:00,34.94,34.95,34.75,34.78,470500.0,12.522,12.5256,12.4539,12.4646,470500.0
2010-11-03 09:50:00,34.78,34.78,34.66,34.69,469100.0,12.4646,12.4646,12.4216,12.4324,469100.0
2010-11-03 09:55:00,34.69,34.76,34.69,34.71,479300.0,12.4324,12.4575,12.4324,12.4396,479300.0
2010-11-03 10:00:00,34.71,34.74,34.62,34.67,700000.0,12.4396,12.4503,12.4073,12.4252,700000.0
2010-11-03 10:05:00,34.67,34.67,34.58,34.62,351700.0,12.4252,12.4252,12.393,12.4073,351700.0
2010-11-03 10:10:00,34.63,34.71,34.61,34.68,295300.0,12.4109,12.4396,12.4037,12.4288,295300.0
2010-11-03 10:15:00,34.67,34.73,34.63,34.64,451500.0,12.4252,12.4467,12.4109,12.4145,451500.0
2010-11-03 10:20:00,34.64,34.7,34.63,34.69,340000.0,12.4145,12.436,12.4109,12.4324,340000.0
2010-11-03 10:25:00,34.7,34.77,34.69,34.72,692800.0,12.436,12.4611,12.4324,12.4431,692800.0
2010-11-03 10:30:00,34.73,34.82,34.73,34.77,346800.0,12.4467,12.479,12.4467,12.4611,346800.0
2010-11-03 10:35:00,34.77,34.79,34.75,34.79,273800.0,12.4611,12.4682,12.4539,12.4682,273800.0
2010-11-03 10:40:00,34.79,34.8,34.69,34.69,316600.0,12.4682,12.4718,12.4324,12.4324,316600.0
2010-11-03 10:45:00,34.69,34.71,34.67,34.71,461100.0,12.4324,12.4396,12.4252,12.4396,461100.0
2010-11-03 10:50:00,34.71,34.74,34.69,34.7,238800.0,12.4396,12.4503,12.4324,12.436,238800.0
2010-11-03 10:55:00,34.71,34.73,34.68,34.69,243600.0,12.4396,12.4467,12.4288,12.4324,243600.0
2010-11-03 11:00:00,34.69,34.73,34.68,34.72,203700.0,12.4324,12.4467,12.4288,12.4431,203700.0
2010-11-03 11:05:00,34.71,34.73,34.67,34.69,237000.0,12.4396,12.4467,12.4252,12.4324,237000.0
2010-11-03 11:10:00,34.68,34.69,34.6,34.62,351300.0,12.4288,12.4324,12.4001,12.4073,351300.0
2010-11-03 11:15:00,34.62,34.65,34.57,34.6,202200.0,12.4073,12.4181,12.3894,12.4001,202200.0
2010-11-03 11:20:00,34.6,34.65,34.59,34.6,137900.0,12.4001,12.4181,12.3966,12.4001,137900.0
2010-11-03 11:25:00,34.61,34.64,34.53,34.53,237500.0,12.4037,12.4145,12.3751,12.3751,237500.0
2010-11-03 11:30:00,34.54,34.57,34.5,34.5,284100.0,12.3786,12.3894,12.3643,12.3643,284100.0
2010-11-03 11:35:00,34.51,34.6,34.5,34.59,295500.0,12.3679,12.4001,12.3643,12.3966,295500.0
2010-11-03 11:40:00,34.59,34.6,34.5,34.5,299800.0,12.3966,12.4001,12.3643,12.3643,299800.0
2010-11-03 11:45:00,34.5,34.51,34.41,34.46,306500.0,12.3643,12.3679,12.332,12.35,306500.0
2010-11-03 11:50:00,34.45,34.46,34.38,34.4,412000.0,12.3464,12.35,12.3213,12.3285,412000.0
2010-11-03 11:55:00,34.4,34.44,34.36,34.44,260600.0,12.3285,12.3428,12.3141,12.3428,260600.0
2010-11-03 12:00:00,34.44,34.44,34.35,34.4,229600.0,12.3428,12.3428,12.3105,12.3285,229600.0
2010-11-03 12:05:00,34.39,34.45,34.39,34.4,141600.0,12.3249,12.3464,12.3249,12.3285,141600.0
2010-11-03 12:10:00,34.4,34.41,34.35,34.39,77000.0,12.3285,12.332,12.3105,12.3249,77000.0
2010-11-03 12:15:00,34.39,34.4,34.35,34.37,92100.0,12.3249,12.3285,12.3105,12.3177,92100.0
2010-11-03 12:20:00,34.38,34.4,34.35,34.38,59600.0,12.3213,12.3285,12.3105,12.3213,59600.0
2010-11-03 12:25:00,34.37,34.49,34.37,34.49,110100.0,12.3177,12.3607,12.3177,12.3607,110100.0
2010-11-03 12:30:00,34.49,34.59,34.47,34.59,165400.0,12.3607,12.3966,12.3535,12.3966,165400.0
2010-11-03 12:35:00,34.58,34.58,34.45,34.46,125500.0,12.393,12.393,12.3464,12.35,125500.0
2010-11-03 12:40:00,34.46,34.48,34.42,34.45,142700.0,12.35,12.3571,12.3356,12.3464,142700.0
2010-11-03 12:45:00,34.44,34.47,34.41,34.41,117300.0,12.3428,12.3535,12.332,12.332,117300.0
2010-11-03 12:50:00,34.42,34.48,34.41,34.48,106100.0,12.3356,12.3571,12.332,12.3571,106100.0
2010-11-03 12:55:00,34.47,34.5,34.45,34.48,93500.0,12.3535,12.3643,12.3464,12.3571,93500.0
2010-11-03 13:00:00,34.47,34.58,34.47,34.57,94000.0,12.3535,12.393,12.3535,12.3894,94000.0
2010-11-03 13:05:00,34.57,34.59,34.53,34.53,104600.0,12.3894,12.3966,12.3751,12.3751,104600.0
2010-11-03 13:10:00,34.53,34.59,34.52,34.57,133400.0,12.3751,12.3966,12.3715,12.3894,133400.0
2010-11-03 13:15:00,34.57,34.58,34.54,34.56,165000.0,12.3894,12.393,12.3786,12.3858,165000.0
2010-11-03 13:20:00,34.56,34.58,34.54,34.56,110700.0,12.3858,12.393,12.3786,12.3858,110700.0
2010-11-03 13:25:00,34.56,34.57,34.46,34.49,155300.0,12.3858,12.3894,12.35,12.3607,155300.0
2010-11-03 13:30:00,34.49,34.54,34.48,34.5,91700.0,12.3607,12.3786,12.3571,12.3643,91700.0
2010-11-03 13:35:00,34.5,34.51,34.46,34.46,112600.0,12.3643,12.3679,12.35,12.35,112600.0
2010-11-03 13:40:00,34.46,34.49,34.43,34.46,134200.0,12.35,12.3607,12.3392,12.35,134200.0
2010-11-03 13:45:00,34.46,34.48,34.44,34.48,294600.0,12.35,12.3571,12.3428,12.3571,294600.0
2010-11-03 13:50:00,34.48,34.52,34.47,34.51,64500.0,12.3571,12.3715,12.3535,12.3679,64500.0
2010-11-03 13:55:00,34.51,34.56,34.5,34.56,147000.0,12.3679,12.3858,12.3643,12.3858,147000.0
2010-11-03 14:00:00,34.55,34.62,34.54,34.61,181900.0,12.3822,12.4073,12.3786,12.4037,181900.0
2010-11-03 14:05:00,34.62,34.62,34.53,34.6,139500.0,12.4073,12.4073,12.3751,12.4001,139500.0
2010-11-03 14:10:00,34.59,34.62,34.52,34.57,353200.0,12.3966,12.4073,12.3715,12.3894,353200.0
2010-11-03 14:15:00,34.56,34.71,34.49,34.63,544100.0,12.3858,12.4396,12.3607,12.4109,544100.0
2010-11-03 14:20:00,34.63,34.69,34.5,34.58,622800.0,12.4109,12.4324,12.3643,12.393,622800.0
2010-11-03 14:25:00,34.57,34.6,34.32,34.38,438500.0,12.3894,12.4001,12.2998,12.3213,438500.0
2010-11-03 14:30:00,34.38,34.4,34.27,34.34,576800.0,12.3213,12.3285,12.2819,12.307,576800.0
2010-11-03 14:35:00,34.35,34.51,34.32,34.44,281900.0,12.3105,12.3679,12.2998,12.3428,281900.0
2010-11-03 14:40:00,34.44,34.57,34.36,34.56,307500.0,12.3428,12.3894,12.3141,12.3858,307500.0
2010-11-03 14:45:00,34.56,34.62,34.47,34.6,441600.0,12.3858,12.4073,12.3535,12.4001,441600.0
2010-11-03 14:50:00,34.6,34.68,34.56,34.65,331500.0,12.4001,12.4288,12.3858,12.4181,331500.0
2010-11-03 14:55:00,34.66,34.76,34.65,34.7,323400.0,12.4216,12.4575,12.4181,12.436,323400.0
2010-11-03 15:00:00,34.7,34.75,34.68,34.72,246800.0,12.436,12.4539,12.4288,12.4431,246800.0
2010-11-03 15:05:00,34.72,34.81,34.71,34.81,273900.0,12.4431,12.4754,12.4396,12.4754,273900.0
2010-11-03 15:10:00,34.81,34.85,34.8,34.81,343000.0,12.4754,12.4897,12.4718,12.4754,343000.0
2010-11-03 15:15:00,34.81,34.87,34.76,34.76,366900.0,12.4754,12.4969,12.4575,12.4575,366900.0
2010-11-03 15:20:00,34.77,34.82,34.75,34.81,231400.0,12.4611,12.479,12.4539,12.4754,231400.0
2010-11-03 15:25:00,34.81,34.86,34.77,34.83,422000.0,12.4754,12.4933,12.4611,12.4826,422000.0
2010-11-03 15:30:00,34.83,34.86,34.78,34.79,364900.0,12.4826,12.4933,12.4646,12.4682,364900.0
2010-11-03 15:35:00,34.79,34.83,34.78,34.78,235200.0,12.4682,12.4826,12.4646,12.4646,235200.0
2010-11-03 15:40:00,34.79,34.82,34.77,34.82,357100.0,12.4682,12.479,12.4611,12.479,357100.0
2010-11-03 15:45:00,34.82,34.87,34.81,34.87,467100.0,12.479,12.4969,12.4754,12.4969,467100.0
2010-11-03 15:50:00,34.86,34.89,34.83,34.87,364900.0,12.4933,12.5041,12.4826,12.4969,364900.0
2010-11-03 15:55:00,34.87,34.88,34.8,34.84,461000.0,12.4969,12.5005,12.4718,12.4861,461000.0
2010-11-04 09:30:00,35.44,35.85,35.43,35.83,1838300.0,12.7012,12.8481,12.6976,12.841,1838300.0
2010-11-04 09:35:00,35.82,35.83,35.61,35.68,795600.0,12.8374,12.841,12.7621,12.7872,795600.0
2010-11-04 09:40:00,35.68,35.79,35.67,35.79,454700.0,12.7872,12.8266,12.7836,12.8266,454700.0
2010-11-04 09:45:00,35.79,35.88,35.76,35.83,690800.0,12.8266,12.8589,12.8159,12.841,690800.0
2010-11-04 09:50:00,35.83,35.96,35.83,35.96,684600.0,12.841,12.8875,12.841,12.8875,684600.0
2010-11-04 09:55:00,35.95,36.0,35.9,35.91,620000.0,12.884,12.9019,12.866,12.8696,620000.0
2010-11-04 10:00:00,35.92,35.95,35.86,35.9,513700.0,12.8732,12.884,12.8517,12.866,513700.0
2010-11-04 10:05:00,35.9,35.93,35.82,35.92,423300.0,12.866,12.8768,12.8374,12.8732,423300.0
2010-11-04 10:10:00,35.92,35.94,35.85,35.87,348600.0,12.8732,12.8804,12.8481,12.8553,348600.0
2010-11-04 10:15:00,35.87,35.94,35.86,35.93,416700.0,12.8553,12.8804,12.8517,12.8768,416700.0
2010-11-04 10:20:00,35.93,35.95,35.9,35.94,338200.0,12.8768,12.884,12.866,12.8804,338200.0
2010-11-04 10:25:00,35.94,36.0,35.92,36.0,374300.0,12.8804,12.9019,12.8732,12.9019,374300.0
2010-11-04 10:30:00,36.0,36.05,35.91,36.04,602300.0,12.9019,12.9198,12.8696,12.9162,602300.0
2010-11-04 10:35:00,36.04,36.13,36.04,36.13,337700.0,12.9162,12.9485,12.9162,12.9485,337700.0
2010-11-04 10:40:00,36.13,36.14,36.05,36.11,500600.0,12.9485,12.9521,12.9198,12.9413,500600.0
2010-11-04 10:45:00,36.11,36.11,36.07,36.08,235000.0,12.9413,12.9413,12.927,12.9305,235000.0
2010-11-04 10:50:00,36.08,36.11,36.05,36.09,310700.0,12.9305,12.9413,12.9198,12.9341,310700.0
2010-11-04 10:55:00,36.1,36.11,35.99,36.1,382300.0,12.9377,12.9413,12.8983,12.9377,382300.0
2010-11-04 11:00:00,36.1,36.18,36.08,36.17,568900.0,12.9377,12.9664,12.9305,12.9628,568900.0
2010-11-04 11:05:00,36.16,36.18,36.04,36.08,292300.0,12.9592,12.9664,12.9162,12.9305,292300.0
2010-11-04 11:10:00,36.08,36.09,36.04,36.08,271300.0,12.9305,12.9341,12.9162,12.9305,271300.0
2010-11-04 11:15:00,36.08,36.09,36.05,36.08,259300.0,12.9305,12.9341,12.9198,12.9305,259300.0
2010-11-04 11:20:00,36.08,36.11,36.06,36.11,375400.0,12.9305,12.9413,12.9234,12.9413,375400.0
2010-11-04 11:25:00,36.12,36.15,36.09,36.14,112000.0,12.9449,12.9556,12.9341,12.9521,112000.0
2010-11-04 11:30:00,36.15,36.2,36.14,36.18,238800.0,12.9556,12.9736,12.9521,12.9664,238800.0
2010-11-04 11:35:00,36.18,36.25,36.17,36.25,247700.0,12.9664,12.9915,12.9628,12.9915,247700.0
2010-11-04 11:40:00,36.24,36.34,36.24,36.32,529200.0,12.9879,13.0237,12.9879,13.0166,529200.0
2010-11-04 11:45:00,36.32,36.36,36.24,36.26,259100.0,13.0166,13.0309,12.9879,12.9951,259100.0
2010-11-04 11:50:00,36.27,36.31,36.24,36.3,310400.0,12.9986,13.013,12.9879,13.0094,310400.0
2010-11-04 11:55:00,36.3,36.31,36.2,36.28,243900.0,13.0094,13.013,12.9736,13.0022,243900.0
2010-11-04 12:00:00,36.27,36.28,36.2,36.2,159900.0,12.9986,13.0022,12.9736,12.9736,159900.0
2010-11-04 12:05:00,36.2,36.21,36.05,36.08,377700.0,12.9736,12.9771,12.9198,12.9305,377700.0
2010-11-04 12:10:00,36.08,36.15,36.04,36.15,336500.0,12.9305,12.9556,12.9162,12.9556,336500.0
2010-11-04 12:15:00,36.15,36.15,36.07,36.08,121800.0,12.9556,12.9556,12.927,12.9305,121800.0
2010-11-04 12:20:00,36.09,36.16,36.08,36.12,129300.0,12.9341,12.9592,12.9305,12.9449,129300.0
2010-11-04 12:25:00,36.12,36.17,36.1,36.17,130600.0,12.9449,12.9628,12.9377,12.9628,130600.0
2010-11-04 12:30:00,36.17,36.21,36.16,36.19,112000.0,12.9628,12.9771,12.9592,12.97,112000.0
2010-11-04 12:35:00,36.19,36.21,36.16,36.18,122500.0,12.97,12.9771,12.9592,12.9664,122500.0
2010-11-04 12:40:00,36.17,36.25,36.17,36.24,178700.0,12.9628,12.9915,12.9628,12.9879,178700.0
2010-11-04 12:45:00,36.24,36.28,36.2,36.21,159000.0,12.9879,13.0022,12.9736,12.9771,159000.0
2010-11-04 12:50:00,36.2,36.23,36.18,36.19,102500.0,12.9736,12.9843,12.9664,12.97,102500.0
2010-11-04 12:55:00,36.19,36.22,36.17,36.2,169700.0,12.97,12.9807,12.9628,12.9736,169700.0
2010-11-04 13:00:00,36.21,36.22,36.19,36.22,157100.0,12.9771,12.9807,12.97,12.9807,157100.0
2010-11-04 13:05:00,36.22,36.24,36.2,36.22,117200.0,12.9807,12.9879,12.9736,12.9807,117200.0
2010-11-04 13:10:00,36.21,36.25,36.21,36.25,78200.0,12.9771,12.9915,12.9771,12.9915,78200.0
2010-11-04 13:15:00,36.25,36.27,36.21,36.22,127100.0,12.9915,12.9986,12.9771,12.9807,127100.0
2010-11-04 13:20:00,36.22,36.36,36.22,36.36,202800.0,12.9807,13.0309,12.9807,13.0309,202800.0
2010-11-04 13:25:00,36.36,36.37,36.33,36.34,257700.0,13.0309,13.0345,13.0201,13.0237,257700.0
2010-11-04 13:30:00,36.33,36.4,36.31,36.33,261600.0,13.0201,13.0452,13.013,13.0201,261600.0
2010-11-04 13:35:00,36.33,36.35,36.29,36.31,152500.0,13.0201,13.0273,13.0058,13.013,152500.0
2010-11-04 13:40:00,36.31,36.32,36.24,36.29,160900.0,13.013,13.0166,12.9879,13.0058,160900.0
2010-11-04 13:45:00,36.29,36.32,36.25,36.31,163400.0,13.0058,13.0166,12.9915,13.013,163400.0
2010-11-04 13:50:00,36.3,36.35,36.3,36.34,203700.0,13.0094,13.0273,13.0094,13.0237,203700.0
2010-11-04 13:55:00,36.34,36.37,36.33,36.33,229600.0,13.0237,13.0345,13.0201,13.0201,229600.0
2010-11-04 14:00:00,36.33,36.33,36.27,36.29,153400.0,13.0201,13.0201,12.9986,13.0058,153400.0
2010-11-04 14:05:00,36.29,36.3,36.27,36.29,105300.0,13.0058,13.0094,12.9986,13.0058,105300.0
2010-11-04 14:10:00,36.28,36.37,36.28,36.35,137400.0,13.0022,13.0345,13.0022,13.0273,137400.0
2010-11-04 14:15:00,36.36,36.36,36.32,36.32,181500.0,13.0309,13.0309,13.0166,13.0166,181500.0
2010-11-04 14:20:00,36.32,36.38,36.32,36.35,112200.0,13.0166,13.0381,13.0166,13.0273,112200.0
2010-11-04 14:25:00,36.35,36.36,36.31,36.35,116800.0,13.0273,13.0309,13.013,13.0273,116800.0
2010-11-04 14:30:00,36.36,36.38,36.34,36.38,180700.0,13.0309,13.0381,13.0237,13.0381,180700.0
2010-11-04 14:35:00,36.37,36.42,36.36,36.41,160600.0,13.0345,13.0524,13.0309,13.0488,160600.0
2010-11-04 14:40:00,36.42,36.42,36.26,36.27,294000.0,13.0524,13.0524,12.9951,12.9986,294000.0
2010-11-04 14:45:00,36.27,36.27,36.21,36.22,323900.0,12.9986,12.9986,12.9771,12.9807,323900.0
2010-11-04 14:50:00,36.22,36.22,36.15,36.17,293100.0,12.9807,12.9807,12.9556,12.9628,293100.0
2010-11-04 14:55:00,36.16,36.21,36.15,36.18,461000.0,12.9592,12.9771,12.9556,12.9664,461000.0
2010-11-04 15:00:00,36.17,36.2,36.15,36.2,410900.0,12.9628,12.9736,12.9556,12.9736,410900.0
2010-11-04 15:05:00,36.2,36.26,36.2,36.26,183700.0,12.9736,12.9951,12.9736,12.9951,183700.0
2010-11-04 15:10:00,36.25,36.28,36.2,36.21,185500.0,12.9915,13.0022,12.9736,12.9771,185500.0
2010-11-04 15:15:00,36.21,36.26,36.2,36.25,331600.0,12.9771,12.9951,12.9736,12.9915,331600.0
2010-11-04 15:20:00,36.25,36.29,36.25,36.28,345500.0,12.9915,13.0058,12.9915,13.0022,345500.0
2010-11-04 15:25:00,36.28,36.34,36.25,36.33,345200.0,13.0022,13.0237,12.9915,13.0201,345200.0
2010-11-04 15:30:00,36.33,36.36,36.27,36.35,281400.0,13.0201,13.0309,12.9986,13.0273,281400.0
2010-11-04 15:35:00,36.36,36.41,36.33,36.39,438000.0,13.0309,13.0488,13.0201,13.0416,438000.0
2010-11-04 15:40:00,36.38,36.39,36.31,36.36,462000.0,13.0381,13.0416,13.013,13.0309,462000.0
2010-11-04 15:45:00,36.37,36.39,36.29,36.31,627200.0,13.0345,13.0416,13.0058,13.013,627200.0
2010-11-04 15:50:00,36.31,36.34,36.29,36.31,505800.0,13.013,13.0237,13.0058,13.013,505800.0
2010-11-04 15:55:00,36.3,36.38,36.3,36.33,904600.0,13.0094,13.0381,13.0094,13.0201,904600.0
2010-11-05 09:30:00,36.38,36.43,36.33,36.37,431800.0,13.0381,13.056,13.0201,13.0345,431800.0
2010-11-05 09:35:00,36.37,36.43,36.34,36.4,278000.0,13.0345,13.056,13.0237,13.0452,278000.0
2010-11-05 09:40:00,36.4,36.43,36.29,36.32,314800.0,13.0452,13.056,13.0058,13.0166,314800.0
2010-11-05 09:45:00,36.31,36.41,36.31,36.32,253100.0,13.013,13.0488,13.013,13.0166,253100.0
2010-11-05 09:50:00,36.32,36.37,36.27,36.36,205900.0,13.0166,13.0345,12.9986,13.0309,205900.0
2010-11-05 09:55:00,36.36,36.41,36.35,36.38,346700.0,13.0309,13.0488,13.0273,13.0381,346700.0
2010-11-05 10:00:00,36.39,36.41,36.28,36.28,362800.0,13.0416,13.0488,13.0022,13.0022,362800.0
2010-11-05 10:05:00,36.29,36.33,36.18,36.3,219400.0,13.0058,13.0201,12.9664,13.0094,219400.0
2010-11-05 10:10:00,36.31,36.32,36.21,36.23,312200.0,13.013,13.0166,12.9771,12.9843,312200.0
2010-11-05 10:15:00,36.23,36.26,36.18,36.18,214600.0,12.9843,12.9951,12.9664,12.9664,214600.0
2010-11-05 10:20:00,36.17,36.26,36.14,36.26,261200.0,12.9628,12.9951,12.9521,12.9951,261200.0
2010-11-05 10:25:00,36.26,36.27,36.17,36.24,143500.0,12.9951,12.9986,12.9628,12.9879,143500.0
2010-11-05 10:30:00,36.23,36.29,36.2,36.22,255900.0,12.9843,13.0058,12.9736,12.9807,255900.0
2010-11-05 10:35:00,36.22,36.27,36.2,36.2,271800.0,12.9807,12.9986,12.9736,12.9736,271800.0
2010-11-05 10:40:00,36.2,36.21,36.11,36.15,251800.0,12.9736,12.9771,12.9413,12.9556,251800.0
2010-11-05 10:45:00,36.14,36.16,36.06,36.08,309000.0,12.9521,12.9592,12.9234,12.9305,309000.0
2010-11-05 10:50:00,36.09,36.16,36.08,36.16,252600.0,12.9341,12.9592,12.9305,12.9592,252600.0
2010-11-05 10:55:00,36.16,36.17,36.05,36.05,222700.0,12.9592,12.9628,12.9198,12.9198,222700.0
2010-11-05 11:00:00,36.05,36.11,36.0,36.01,346500.0,12.9198,12.9413,12.9019,12.9055,346500.0
2010-11-05 11:05:00,36.01,36.02,35.95,35.99,320100.0,12.9055,12.909,12.884,12.8983,320100.0
2010-11-05 11:10:00,35.98,36.01,35.95,35.95,224400.0,12.8947,12.9055,12.884,12.884,224400.0
2010-11-05 11:15:00,35.95,36.06,35.92,36.01,161100.0,12.884,12.9234,12.8732,12.9055,161100.0
2010-11-05 11:20:00,36.01,36.09,36.01,36.07,279500.0,12.9055,12.9341,12.9055,12.927,279500.0
2010-11-05 11:25:00,36.07,36.18,36.05,36.11,242700.0,12.927,12.9664,12.9198,12.9413,242700.0
2010-11-05 11:30:00,36.1,36.17,36.06,36.13,298600.0,12.9377,12.9628,12.9234,12.9485,298600.0
2010-11-05 11:35:00,36.14,36.18,36.1,36.14,300800.0,12.9521,12.9664,12.9377,12.9521,300800.0
2010-11-05 11:40:00,36.16,36.16,36.0,36.03,283100.0,12.9592,12.9592,12.9019,12.9126,283100.0
2010-11-05 11:45:00,36.02,36.14,36.01,36.12,171800.0,12.909,12.9521,12.9055,12.9449,171800.0
2010-11-05 11:50:00,36.12,36.13,36.05,36.05,175600.0,12.9449,12.9485,12.9198,12.9198,175600.0
2010-11-05 11:55:00,36.05,36.05,35.9,35.95,260500.0,12.9198,12.9198,12.866,12.884,260500.0
2010-11-05 12:00:00,35.95,36.07,35.92,36.04,268800.0,12.884,12.927,12.8732,12.9162,268800.0
2010-11-05 12:05:00,36.04,36.06,35.97,36.06,149000.0,12.9162,12.9234,12.8911,12.9234,149000.0
2010-11-05 12:10:00,36.06,36.08,35.99,35.99,257100.0,12.9234,12.9305,12.8983,12.8983,257100.0
2010-11-05 12:15:00,36.0,36.08,36.0,36.08,251400.0,12.9019,12.9305,12.9019,12.9305,251400.0
2010-11-05 12:20:00,36.07,36.08,36.02,36.07,201700.0,12.927,12.9305,12.909,12.927,201700.0
2010-11-05 12:25:00,36.06,36.12,36.04,36.05,84000.0,12.9234,12.9449,12.9162,12.9198,84000.0
2010-11-05 12:30:00,36.05,36.14,36.04,36.09,100000.0,12.9198,12.9521,12.9162,12.9341,100000.0
2010-11-05 12:35:00,36.1,36.15,36.09,36.14,69700.0,12.9377,12.9556,12.9341,12.9521,69700.0
2010-11-05 12:40:00,36.14,36.16,36.1,36.13,73400.0,12.9521,12.9592,12.9377,12.9485,73400.0
2010-11-05 12:45:00,36.14,36.18,36.13,36.16,108800.0,12.9521,12.9664,12.9485,12.9592,108800.0
2010-11-05 12:50:00,36.16,36.18,36.1,36.15,72100.0,12.9592,12.9664,12.9377,12.9556,72100.0
2010-11-05 12:55:00,36.14,36.17,36.1,36.13,73400.0,12.9521,12.9628,12.9377,12.9485,73400.0
2010-11-05 13:00:00,36.12,36.16,36.1,36.13,43300.0,12.9449,12.9592,12.9377,12.9485,43300.0
2010-11-05 13:05:00,36.13,36.19,36.12,36.16,81500.0,12.9485,12.97,12.9449,12.9592,81500.0
2010-11-05 13:10:00,36.17,36.17,36.13,36.14,160600.0,12.9628,12.9628,12.9485,12.9521,160600.0
2010-11-05 13:15:00,36.14,36.16,36.12,36.13,115300.0,12.9521,12.9592,12.9449,12.9485,115300.0
2010-11-05 13:20:00,36.14,36.15,36.11,36.12,59800.0,12.9521,12.9556,12.9413,12.9449,59800.0
2010-11-05 13:25:00,36.11,36.14,36.11,36.12,51700.0,12.9413,12.9521,12.9413,12.9449,51700.0
2010-11-05 13:30:00,36.13,36.15,36.08,36.13,190100.0,12.9485,12.9556,12.9305,12.9485,190100.0
2010-11-05 13:35:00,36.13,36.15,36.12,36.15,64800.0,12.9485,12.9556,12.9449,12.9556,64800.0
2010-11-05 13:40:00,36.15,36.15,36.12,36.14,195300.0,12.9556,12.9556,12.9449,12.9521,195300.0
2010-11-05 13:45:00,36.14,36.15,36.09,36.09,93500.0,12.9521,12.9556,12.9341,12.9341,93500.0
2010-11-05 13:50:00,36.09,36.11,36.05,36.06,51500.0,12.9341,12.9413,12.9198,12.9234,51500.0
2010-11-05 13:55:00,36.07,36.13,36.06,36.12,71800.0,12.927,12.9485,12.9234,12.9449,71800.0
2010-11-05 14:00:00,36.13,36.13,36.0,36.0,174700.0,12.9485,12.9485,12.9019,12.9019,174700.0
2010-11-05 14:05:00,36.0,36.09,35.99,36.07,181900.0,12.9019,12.9341,12.8983,12.927,181900.0
2010-11-05 14:10:00,36.07,36.07,36.01,36.01,82500.0,12.927,12.927,12.9055,12.9055,82500.0
2010-11-05 14:15:00,36.02,36.06,36.0,36.01,128900.0,12.909,12.9234,12.9019,12.9055,128900.0
2010-11-05 14:20:00,36.01,36.05,36.0,36.03,101000.0,12.9055,12.9198,12.9019,12.9126,101000.0
2010-11-05 14:25:00,36.03,36.04,36.0,36.03,71000.0,12.9126,12.9162,12.9019,12.9126,71000.0
2010-11-05 14:30:00,36.02,36.06,36.01,36.04,144000.0,12.909,12.9234,12.9055,12.9162,144000.0
2010-11-05 14:35:00,36.04,36.08,36.02,36.04,91900.0,12.9162,12.9305,12.909,12.9162,91900.0
2010-11-05 14:40:00,36.03,36.06,36.01,36.02,82000.0,12.9126,12.9234,12.9055,12.909,82000.0
2010-11-05 14:45:00,36.03,36.07,36.01,36.04,98800.0,12.9126,12.927,12.9055,12.9162,98800.0
2010-11-05 14:50:00,36.05,36.06,35.98,35.99,116400.0,12.9198,12.9234,12.8947,12.8983,116400.0
2010-11-05 14:55:00,35.98,36.02,35.98,35.99,90700.0,12.8947,12.909,12.8947,12.8983,90700.0
2010-11-05 15:00:00,35.99,36.06,35.97,36.02,138200.0,12.8983,12.9234,12.8911,12.909,138200.0
2010-11-05 15:05:00,36.02,36.07,36.02,36.06,98700.0,12.909,12.927,12.909,12.9234,98700.0
2010-11-05 15:10:00,36.06,36.07,36.01,36.01,108600.0,12.9234,12.927,12.9055,12.9055,108600.0
2010-11-05 15:15:00,36.01,36.05,36.0,36.05,141800.0,12.9055,12.9198,12.9019,12.9198,141800.0
2010-11-05 15:20:00,36.05,36.05,36.0,36.01,142200.0,12.9198,12.9198,12.9019,12.9055,142200.0
2010-11-05 15:25:00,36.0,36.05,35.97,36.04,235500.0,12.9019,12.9198,12.8911,12.9162,235500.0
2010-11-05 15:30:00,36.04,36.07,36.0,36.06,192000.0,12.9162,12.927,12.9019,12.9234,192000.0
2010-11-05 15:35:00,36.06,36.07,36.0,36.0,209500.0,12.9234,12.927,12.9019,12.9019,209500.0
2010-11-05 15:40:00,36.0,36.01,35.95,35.96,347400.0,12.9019,12.9055,12.884,12.8875,347400.0
2010-11-05 15:45:00,35.95,36.13,35.95,36.1,571300.0,12.884,12.9485,12.884,12.9377,571300.0
2010-11-05 15:50:00,36.1,36.14,36.08,36.12,501100.0,12.9377,12.9521,12.9305,12.9449,501100.0
2010-11-05 15:55:00,36.12,36.15,36.11,36.14,429700.0,12.9449,12.9556,12.9413,12.9521,429700.0
2010-11-08 09:30:00,35.74,35.9,35.6,35.84,777900.0,12.8087,12.866,12.7585,12.8445,777900.0
2010-11-08 09:35:00,35.84,35.9,35.77,35.84,208100.0,12.8445,12.866,12.8194,12.8445,208100.0
2010-11-08 09:40:00,35.84,35.99,35.81,35.81,229900.0,12.8445,12.8983,12.8338,12.8338,229900.0
2010-11-08 09:45:00,35.8,35.83,35.68,35.77,198800.0,12.8302,12.841,12.7872,12.8194,198800.0
2010-11-08 09:50:00,35.77,35.85,35.72,35.76,249400.0,12.8194,12.8481,12.8015,12.8159,249400.0
2010-11-08 09:55:00,35.76,35.85,35.75,35.83,135600.0,12.8159,12.8481,12.8123,12.841,135600.0
2010-11-08 10:00:00,35.83,35.92,35.79,35.91,171200.0,12.841,12.8732,12.8266,12.8696,171200.0
2010-11-08 10:05:00,35.92,35.95,35.84,35.85,262500.0,12.8732,12.884,12.8445,12.8481,262500.0
2010-11-08 10:10:00,35.86,35.9,35.84,35.85,212200.0,12.8517,12.866,12.8445,12.8481,212200.0
2010-11-08 10:15:00,35.85,35.96,35.85,35.94,322300.0,12.8481,12.8875,12.8481,12.8804,322300.0
2010-11-08 10:20:00,35.93,35.97,35.89,35.9,188900.0,12.8768,12.8911,12.8625,12.866,188900.0
2010-11-08 10:25:00,35.89,35.93,35.89,35.9,97100.0,12.8625,12.8768,12.8625,12.866,97100.0
2010-11-08 10:30:00,35.91,35.94,35.86,35.89,155900.0,12.8696,12.8804,12.8517,12.8625,155900.0
2010-11-08 10:35:00,35.9,35.92,35.85,35.9,165400.0,12.866,12.8732,12.8481,12.866,165400.0
2010-11-08 10:40:00,35.9,35.95,35.89,35.92,117700.0,12.866,12.884,12.8625,12.8732,117700.0
2010-11-08 10:45:00,35.93,35.98,35.92,35.95,110800.0,12.8768,12.8947,12.8732,12.884,110800.0
2010-11-08 10:50:00,35.95,35.96,35.88,35.9,154600.0,12.884,12.8875,12.8589,12.866,154600.0
2010-11-08 10:55:00,35.91,35.95,35.89,35.91,115600.0,12.8696,12.884,12.8625,12.8696,115600.0
2010-11-08 11:00:00,35.91,36.06,35.91,36.04,245300.0,12.8696,12.9234,12.8696,12.9162,245300.0
2010-11-08 11:05:00,36.04,36.06,36.02,36.04,226100.0,12.9162,12.9234,12.909,12.9162,226100.0
2010-11-08 11:10:00,36.05,36.09,36.01,36.02,99600.0,12.9198,12.9341,12.9055,12.909,99600.0
2010-11-08 11:15:00,36.03,36.07,35.97,36.05,253900.0,12.9126,12.927,12.8911,12.9198,253900.0
2010-11-08 11:20:00,36.05,36.09,36.01,36.04,161000.0,12.9198,12.9341,12.9055,12.9162,161000.0
2010-11-08 11:25:00,36.04,36.1,36.04,36.06,141500.0,12.9162,12.9377,12.9162,12.9234,141500.0
2010-11-08 11:30:00,36.06,36.06,36.02,36.03,151400.0,12.9234,12.9234,12.909,12.9126,151400.0
2010-11-08 11:35:00,36.03,36.03,35.98,35.99,83600.0,12.9126,12.9126,12.8947,12.8983,83600.0
2010-11-08 11:40:00,35.98,35.99,35.95,35.98,78600.0,12.8947,12.8983,12.884,12.8947,78600.0
2010-11-08 11:45:00,35.98,36.0,35.97,35.99,134200.0,12.8947,12.9019,12.8911,12.8983,134200.0
2010-11-08 11:50:00,35.99,36.04,35.98,36.04,80500.0,12.8983,12.9162,12.8947,12.9162,80500.0
2010-11-08 11:55:00,36.03,36.05,35.98,36.01,299300.0,12.9126,12.9198,12.8947,12.9055,299300.0
2010-11-08 12:00:00,36.01,36.04,36.0,36.01,84600.0,12.9055,12.9162,12.9019,12.9055,84600.0
2010-11-08 12:05:00,36.02,36.05,35.99,36.05,184400.0,12.909,12.9198,12.8983,12.9198,184400.0
2010-11-08 12:10:00,36.05,36.06,36.01,36.05,111400.0,12.9198,12.9234,12.9055,12.9198,111400.0
2010-11-08 12:15:00,36.04,36.09,36.03,36.09,103100.0,12.9162,12.9341,12.9126,12.9341,103100.0
2010-11-08 12:20:00,36.09,36.1,36.04,36.05,146100.0,12.9341,12.9377,12.9162,12.9198,146100.0
2010-11-08 12:25:00,36.05,36.08,36.04,36.05,102000.0,12.9198,12.9305,12.9162,12.9198,102000.0
2010-11-08 12:30:00,36.05,36.1,36.05,36.07,138500.0,12.9198,12.9377,12.9198,12.927,138500.0
2010-11-08 12:35:00,36.07,36.08,36.03,36.05,83300.0,12.927,12.9305,12.9126,12.9198,83300.0
2010-11-08 12:40:00,36.05,36.08,36.02,36.07,134700.0,12.9198,12.9305,12.909,12.927,134700.0
2010-11-08 12:45:00,36.08,36.08,36.02,36.06,141900.0,12.9305,12.9305,12.909,12.9234,141900.0
2010-11-08 12:50:00,36.06,36.08,36.03,36.03,99200.0,12.9234,12.9305,12.9126,12.9126,99200.0
2010-11-08 12:55:00,36.02,36.08,36.01,36.06,139700.0,12.909,12.9305,12.9055,12.9234,139700.0
2010-11-08 13:00:00,36.06,36.1,36.06,36.07,55000.0,12.9234,12.9377,12.9234,12.927,55000.0
2010-11-08 13:05:00,36.07,36.07,36.04,36.05,100200.0,12.927,12.927,12.9162,12.9198,100200.0
2010-11-08 13:10:00,36.06,36.1,36.03,36.08,95200.0,12.9234,12.9377,12.9126,12.9305,95200.0
2010-11-08 13:15:00,36.09,36.1,36.04,36.04,60600.0,12.9341,12.9377,12.9162,12.9162,60600.0
2010-11-08 13:20:00,36.04,36.12,36.04,36.08,157400.0,12.9162,12.9449,12.9162,12.9305,157400.0
2010-11-08 13:25:00,36.08,36.1,36.06,36.08,78500.0,12.9305,12.9377,12.9234,12.9305,78500.0
2010-11-08 13:30:00,36.08,36.08,36.04,36.04,99600.0,12.9305,12.9305,12.9162,12.9162,99600.0
2010-11-08 13:35:00,36.04,36.08,36.04,36.06,55600.0,12.9162,12.9305,12.9162,12.9234,55600.0
2010-11-08 13:40:00,36.06,36.07,36.01,36.06,165000.0,12.9234,12.927,12.9055,12.9234,165000.0
2010-11-08 13:45:00,36.05,36.09,36.05,36.07,127100.0,12.9198,12.9341,12.9198,12.927,127100.0
2010-11-08 13:50:00,36.07,36.08,36.02,36.03,60400.0,12.927,12.9305,12.909,12.9126,60400.0
2010-11-08 13:55:00,36.03,36.04,35.97,35.97,184500.0,12.9126,12.9162,12.8911,12.8911,184500.0
2010-11-08 14:00:00,35.97,35.99,35.95,35.98,63500.0,12.8911,12.8983,12.884,12.8947,63500.0
2010-11-08 14:05:00,35.98,36.03,35.98,36.02,78700.0,12.8947,12.9126,12.8947,12.909,78700.0
2010-11-08 14:10:00,36.03,36.03,35.98,36.0,76700.0,12.9126,12.9126,12.8947,12.9019,76700.0
2010-11-08 14:15:00,36.0,36.01,35.93,35.93,177700.0,12.9019,12.9055,12.8768,12.8768,177700.0
2010-11-08 14:20:00,35.94,36.02,35.92,36.0,129600.0,12.8804,12.909,12.8732,12.9019,129600.0
2010-11-08 14:25:00,36.0,36.06,36.0,36.04,130700.0,12.9019,12.9234,12.9019,12.9162,130700.0
2010-11-08 14:30:00,36.04,36.05,36.01,36.03,125400.0,12.9162,12.9198,12.9055,12.9126,125400.0
2010-11-08 14:35:00,36.03,36.04,35.96,35.98,130200.0,12.9126,12.9162,12.8875,12.8947,130200.0
2010-11-08 14:40:00,35.99,36.02,35.98,36.02,81100.0,12.8983,12.909,12.8947,12.909,81100.0
2010-11-08 14:45:00,36.02,36.05,35.97,35.98,97200.0,12.909,12.9198,12.8911,12.8947,97200.0
2010-11-08 14:50:00,35.99,36.05,35.98,36.03,158700.0,12.8983,12.9198,12.8947,12.9126,158700.0
2010-11-08 14:55:00,36.03,36.08,36.01,36.03,202300.0,12.9126,12.9305,12.9055,12.9126,202300.0
2010-11-08 15:00:00,36.03,36.08,36.02,36.06,109500.0,12.9126,12.9305,12.909,12.9234,109500.0
2010-11-08 15:05:00,36.06,36.08,36.02,36.03,57600.0,12.9234,12.9305,12.909,12.9126,57600.0
2010-11-08 15:10:00,36.03,36.07,36.02,36.04,76600.0,12.9126,12.927,12.909,12.9162,76600.0
2010-11-08 15:15:00,36.03,36.1,36.03,36.09,93300.0,12.9126,12.9377,12.9126,12.9341,93300.0
2010-11-08 15:20:00,36.09,36.12,36.08,36.1,116600.0,12.9341,12.9449,12.9305,12.9377,116600.0
2010-11-08 15:25:00,36.1,36.14,36.08,36.11,194700.0,12.9377,12.9521,12.9305,12.9413,194700.0
2010-11-08 15:30:00,36.11,36.12,36.07,36.07,131500.0,12.9413,12.9449,12.927,12.927,131500.0
2010-11-08 15:35:00,36.07,36.11,36.05,36.09,155400.0,12.927,12.9413,12.9198,12.9341,155400.0
2010-11-08 15:40:00,36.09,36.13,36.06,36.11,303500.0,12.9341,12.9485,12.9234,12.9413,303500.0
2010-11-08 15:45:00,36.12,36.13,36.06,36.08,286700.0,12.9449,12.9485,12.9234,12.9305,286700.0
2010-11-08 15:50:00,36.08,36.1,36.06,36.09,170600.0,12.9305,12.9377,12.9234,12.9341,170600.0
2010-11-08 15:55:00,36.1,36.14,36.08,36.09,1043700.0,12.9377,12.9521,12.9305,12.9341,1043700.0
2010-11-09 09:30:00,36.43,36.49,36.26,36.46,697000.0,13.056,13.0775,12.9951,13.0667,697000.0
2010-11-09 09:35:00,36.46,36.48,36.35,36.38,441500.0,13.0667,13.0739,13.0273,13.0381,441500.0
2010-11-09 09:40:00,36.38,36.39,36.25,36.36,421800.0,13.0381,13.0416,12.9915,13.0309,421800.0
2010-11-09 09:45:00,36.35,36.37,36.27,36.37,482800.0,13.0273,13.0345,12.9986,13.0345,482800.0
2010-11-09 09:50:00,36.36,36.37,36.25,36.28,468000.0,13.0309,13.0345,12.9915,13.0022,468000.0
2010-11-09 09:55:00,36.28,36.31,36.19,36.26,382600.0,13.0022,13.013,12.97,12.9951,382600.0
2010-11-09 10:00:00,36.26,36.37,36.24,36.36,238500.0,12.9951,13.0345,12.9879,13.0309,238500.0
2010-11-09 10:05:00,36.36,36.4,36.24,36.3,397000.0,13.0309,13.0452,12.9879,13.0094,397000.0
2010-11-09 10:10:00,36.3,36.42,36.3,36.4,280300.0,13.0094,13.0524,13.0094,13.0452,280300.0
2010-11-09 10:15:00,36.4,36.42,36.3,36.33,164800.0,13.0452,13.0524,13.0094,13.0201,164800.0
2010-11-09 10:20:00,36.33,36.43,36.32,36.42,271400.0,13.0201,13.056,13.0166,13.0524,271400.0
2010-11-09 10:25:00,36.41,36.48,36.38,36.46,363300.0,13.0488,13.0739,13.0381,13.0667,363300.0
2010-11-09 10:30:00,36.47,36.51,36.43,36.45,431500.0,13.0703,13.0847,13.056,13.0632,431500.0
2010-11-09 10:35:00,36.46,36.47,36.38,36.39,242300.0,13.0667,13.0703,13.0381,13.0416,242300.0
2010-11-09 10:40:00,36.39,36.42,36.37,36.39,228500.0,13.0416,13.0524,13.0345,13.0416,228500.0
2010-11-09 10:45:00,36.4,36.4,36.29,36.32,301700.0,13.0452,13.0452,13.0058,13.0166,301700.0
2010-11-09 10:50:00,36.31,36.34,36.25,36.3,144000.0,13.013,13.0237,12.9915,13.0094,144000.0
2010-11-09 10:55:00,36.3,36.37,36.3,36.36,145500.0,13.0094,13.0345,13.0094,13.0309,145500.0
2010-11-09 11:00:00,36.36,36.36,36.28,36.28,89200.0,13.0309,13.0309,13.0022,13.0022,89200.0
2010-11-09 11:05:00,36.28,36.33,36.19,36.19,292900.0,13.0022,13.0201,12.97,12.97,292900.0
2010-11-09 11:10:00,36.19,36.26,36.15,36.25,178200.0,12.97,12.9951,12.9556,12.9915,178200.0
2010-11-09 11:15:00,36.25,36.32,36.23,36.26,164500.0,12.9915,13.0166,12.9843,12.9951,164500.0
2010-11-09 11:20:00,36.27,36.33,36.24,36.28,96000.0,12.9986,13.0201,12.9879,13.0022,96000.0
2010-11-09 11:25:00,36.28,36.38,36.28,36.34,270500.0,13.0022,13.0381,13.0022,13.0237,270500.0
2010-11-09 11:30:00,36.34,36.37,36.29,36.33,292700.0,13.0237,13.0345,13.0058,13.0201,292700.0
2010-11-09 11:35:00,36.33,36.42,36.3,36.41,258900.0,13.0201,13.0524,13.0094,13.0488,258900.0
2010-11-09 11:40:00,36.41,36.42,36.37,36.4,183800.0,13.0488,13.0524,13.0345,13.0452,183800.0
2010-11-09 11:45:00,36.4,36.45,36.38,36.42,245000.0,13.0452,13.0632,13.0381,13.0524,245000.0
2010-11-09 11:50:00,36.41,36.46,36.38,36.45,297000.0,13.0488,13.0667,13.0381,13.0632,297000.0
2010-11-09 11:55:00,36.44,36.45,36.27,36.27,265400.0,13.0596,13.0632,12.9986,12.9986,265400.0
2010-11-09 12:00:00,36.28,36.38,36.26,36.29,216600.0,13.0022,13.0381,12.9951,13.0058,216600.0
2010-11-09 12:05:00,36.29,36.35,36.27,36.32,373800.0,13.0058,13.0273,12.9986,13.0166,373800.0
2010-11-09 12:10:00,36.31,36.34,36.28,36.29,93300.0,13.013,13.0237,13.0022,13.0058,93300.0
2010-11-09 12:15:00,36.29,36.31,36.26,36.29,81100.0,13.0058,13.013,12.9951,13.0058,81100.0
2010-11-09 12:20:00,36.29,36.3,36.22,36.22,135400.0,13.0058,13.0094,12.9807,12.9807,135400.0
2010-11-09 12:25:00,36.22,36.32,36.22,36.29,79700.0,12.9807,13.0166,12.9807,13.0058,79700.0
2010-11-09 12:30:00,36.28,36.3,36.25,36.25,190700.0,13.0022,13.0094,12.9915,12.9915,190700.0
2010-11-09 12:35:00,36.26,36.26,36.14,36.15,187000.0,12.9951,12.9951,12.9521,12.9556,187000.0
2010-11-09 12:40:00,36.15,36.15,36.06,36.1,180700.0,12.9556,12.9556,12.9234,12.9377,180700.0
2010-11-09 12:45:00,36.09,36.16,36.09,36.14,131100.0,12.9341,12.9592,12.9341,12.9521,131100.0
2010-11-09 12:50:00,36.13,36.16,36.11,36.15,46300.0,12.9485,12.9592,12.9413,12.9556,46300.0
2010-11-09 12:55:00,36.14,36.19,36.13,36.17,100700.0,12.9521,12.97,12.9485,12.9628,100700.0
2010-11-09 13:00:00,36.17,36.25,36.17,36.2,133600.0,12.9628,12.9915,12.9628,12.9736,133600.0
2010-11-09 13:05:00,36.2,36.23,36.13,36.14,51400.0,12.9736,12.9843,12.9485,12.9521,51400.0
2010-11-09 13:10:00,36.13,36.19,36.13,36.19,74100.0,12.9485,12.97,12.9485,12.97,74100.0
2010-11-09 13:15:00,36.19,36.2,36.06,36.07,157600.0,12.97,12.9736,12.9234,12.927,157600.0
2010-11-09 13:20:00,36.07,36.09,36.0,36.0,317300.0,12.927,12.9341,12.9019,12.9019,317300.0
2010-11-09 13:25:00,36.0,36.01,35.93,35.98,195600.0,12.9019,12.9055,12.8768,12.8947,195600.0
2010-11-09 13:30:00,35.98,35.98,35.91,35.95,109000.0,12.8947,12.8947,12.8696,12.884,109000.0
2010-11-09 13:35:00,35.95,35.99,35.88,35.88,284000.0,12.884,12.8983,12.8589,12.8589,284000.0
2010-11-09 13:40:00,35.88,35.89,35.81,35.81,138500.0,12.8589,12.8625,12.8338,12.8338,138500.0
2010-11-09 13:45:00,35.81,35.84,35.76,35.8,155400.0,12.8338,12.8445,12.8159,12.8302,155400.0
2010-11-09 13:50:00,35.8,35.84,35.75,35.84,126200.0,12.8302,12.8445,12.8123,12.8445,126200.0
2010-11-09 13:55:00,35.84,35.87,35.81,35.84,139100.0,12.8445,12.8553,12.8338,12.8445,139100.0
2010-11-09 14:00:00,35.84,35.87,35.76,35.77,150500.0,12.8445,12.8553,12.8159,12.8194,150500.0
2010-11-09 14:05:00,35.77,35.85,35.77,35.82,139900.0,12.8194,12.8481,12.8194,12.8374,139900.0
2010-11-09 14:10:00,35.82,35.85,35.78,35.82,210400.0,12.8374,12.8481,12.823,12.8374,210400.0
2010-11-09 14:15:00,35.82,35.87,35.8,35.83,246400.0,12.8374,12.8553,12.8302,12.841,246400.0
2010-11-09 14:20:00,35.82,35.86,35.78,35.81,76500.0,12.8374,12.8517,12.823,12.8338,76500.0
2010-11-09 14:25:00,35.81,35.83,35.78,35.79,65000.0,12.8338,12.841,12.823,12.8266,65000.0
2010-11-09 14:30:00,35.8,35.84,35.8,35.82,75300.0,12.8302,12.8445,12.8302,12.8374,75300.0
2010-11-09 14:35:00,35.82,35.85,35.81,35.83,105400.0,12.8374,12.8481,12.8338,12.841,105400.0
2010-11-09 14:40:00,35.83,35.86,35.8,35.85,141600.0,12.841,12.8517,12.8302,12.8481,141600.0
2010-11-09 14:45:00,35.85,35.87,35.82,35.82,158700.0,12.8481,12.8553,12.8374,12.8374,158700.0
2010-11-09 14:50:00,35.83,35.86,35.75,35.77,142700.0,12.841,12.8517,12.8123,12.8194,142700.0
2010-11-09 14:55:00,35.77,35.87,35.76,35.83,254000.0,12.8194,12.8553,12.8159,12.841,254000.0
2010-11-09 15:00:00,35.83,35.83,35.75,35.8,126700.0,12.841,12.841,12.8123,12.8302,126700.0
2010-11-09 15:05:00,35.8,35.81,35.73,35.77,196900.0,12.8302,12.8338,12.8051,12.8194,196900.0
2010-11-09 15:10:00,35.78,35.78,35.71,35.71,254500.0,12.823,12.823,12.7979,12.7979,254500.0
2010-11-09 15:15:00,35.71,35.79,35.69,35.77,104800.0,12.7979,12.8266,12.7908,12.8194,104800.0
2010-11-09 15:20:00,35.77,35.8,35.69,35.73,318400.0,12.8194,12.8302,12.7908,12.8051,318400.0
2010-11-09 15:25:00,35.73,35.76,35.69,35.7,99900.0,12.8051,12.8159,12.7908,12.7944,99900.0
2010-11-09 15:30:00,35.69,35.71,35.63,35.69,293100.0,12.7908,12.7979,12.7693,12.7908,293100.0
2010-11-09 15:35:00,35.68,35.69,35.58,35.59,352400.0,12.7872,12.7908,12.7514,12.7549,352400.0
2010-11-09 15:40:00,35.61,35.66,35.51,35.51,276000.0,12.7621,12.78,12.7263,12.7263,276000.0
2010-11-09 15:45:00,35.51,35.56,35.46,35.48,312400.0,12.7263,12.7442,12.7083,12.7155,312400.0
2010-11-09 15:50:00,35.48,35.63,35.47,35.61,349800.0,12.7155,12.7693,12.7119,12.7621,349800.0
2010-11-09 15:55:00,35.6,35.7,35.59,35.68,449000.0,12.7585,12.7944,12.7549,12.7872,449000.0
2010-11-10 09:30:00,35.61,35.8,35.51,35.69,465500.0,12.7621,12.8302,12.7263,12.7908,465500.0
2010-11-10 09:35:00,35.7,35.72,35.6,35.67,299900.0,12.7944,12.8015,12.7585,12.7836,299900.0
2010-11-10 09:40:00,35.67,35.7,35.51,35.55,248100.0,12.7836,12.7944,12.7263,12.7406,248100.0
2010-11-10 09:45:00,35.55,35.61,35.35,35.36,390700.0,12.7406,12.7621,12.6689,12.6725,390700.0
2010-11-10 09:50:00,35.35,35.44,35.3,35.35,354100.0,12.6689,12.7012,12.651,12.6689,354100.0
2010-11-10 09:55:00,35.35,35.38,35.26,35.32,461500.0,12.6689,12.6797,12.6367,12.6582,461500.0
2010-11-10 10:00:00,35.32,35.43,35.3,35.31,248000.0,12.6582,12.6976,12.651,12.6546,248000.0
2010-11-10 10:05:00,35.31,35.31,35.21,35.27,431100.0,12.6546,12.6546,12.6188,12.6403,431100.0
2010-11-10 10:10:00,35.28,35.3,35.22,35.3,252300.0,12.6438,12.651,12.6223,12.651,252300.0
2010-11-10 10:15:00,35.3,35.31,35.2,35.21,163800.0,12.651,12.6546,12.6152,12.6188,163800.0
2010-11-10 10:20:00,35.2,35.21,35.12,35.19,372400.0,12.6152,12.6188,12.5865,12.6116,372400.0
2010-11-10 10:25:00,35.19,35.21,34.93,34.97,546800.0,12.6116,12.6188,12.5184,12.5327,546800.0
2010-11-10 10:30:00,34.96,35.17,34.95,35.09,430900.0,12.5292,12.6044,12.5256,12.5757,430900.0
2010-11-10 10:35:00,35.1,35.26,35.09,35.22,203000.0,12.5793,12.6367,12.5757,12.6223,203000.0
2010-11-10 10:40:00,35.22,35.32,35.22,35.25,251200.0,12.6223,12.6582,12.6223,12.6331,251200.0
2010-11-10 10:45:00,35.25,35.25,35.14,35.19,249900.0,12.6331,12.6331,12.5937,12.6116,249900.0
2010-11-10 10:50:00,35.19,35.32,35.16,35.31,390600.0,12.6116,12.6582,12.6008,12.6546,390600.0
2010-11-10 10:55:00,35.31,35.34,35.23,35.32,176400.0,12.6546,12.6653,12.6259,12.6582,176400.0
2010-11-10 11:00:00,35.33,35.37,35.26,35.33,172000.0,12.6618,12.6761,12.6367,12.6618,172000.0
2010-11-10 11:05:00,35.33,35.36,35.24,35.31,266000.0,12.6618,12.6725,12.6295,12.6546,266000.0
2010-11-10 11:10:00,35.32,35.35,35.27,35.3,392700.0,12.6582,12.6689,12.6403,12.651,392700.0
2010-11-10 11:15:00,35.3,35.3,35.21,35.28,239500.0,12.651,12.651,12.6188,12.6438,239500.0
2010-11-10 11:20:00,35.27,35.35,35.27,35.32,158700.0,12.6403,12.6689,12.6403,12.6582,158700.0
2010-11-10 11:25:00,35.33,35.35,35.28,35.35,108000.0,12.6618,12.6689,12.6438,12.6689,108000.0
2010-11-10 11:30:00,35.35,35.37,35.3,35.32,177200.0,12.6689,12.6761,12.651,12.6582,177200.0
2010-11-10 11:35:00,35.32,35.39,35.29,35.38,123800.0,12.6582,12.6833,12.6474,12.6797,123800.0
2010-11-10 11:40:00,35.38,35.39,35.36,35.38,96000.0,12.6797,12.6833,12.6725,12.6797,96000.0
2010-11-10 11:45:00,35.38,35.4,35.36,35.37,131400.0,12.6797,12.6868,12.6725,12.6761,131400.0
2010-11-10 11:50:00,35.37,35.46,35.37,35.45,204400.0,12.6761,12.7083,12.6761,12.7048,204400.0
2010-11-10 11:55:00,35.46,35.54,35.46,35.54,222200.0,12.7083,12.737,12.7083,12.737,222200.0
2010-11-10 12:00:00,35.54,35.58,35.52,35.54,100600.0,12.737,12.7514,12.7299,12.737,100600.0
2010-11-10 12:05:00,35.54,35.58,35.47,35.47,107000.0,12.737,12.7514,12.7119,12.7119,107000.0
2010-11-10 12:10:00,35.47,35.51,35.45,35.46,82100.0,12.7119,12.7263,12.7048,12.7083,82100.0
2010-11-10 12:15:00,35.46,35.52,35.45,35.48,67700.0,12.7083,12.7299,12.7048,12.7155,67700.0
2010-11-10 12:20:00,35.47,35.49,35.44,35.47,108500.0,12.7119,12.7191,12.7012,12.7119,108500.0
2010-11-10 12:25:00,35.47,35.55,35.47,35.51,84000.0,12.7119,12.7406,12.7119,12.7263,84000.0
2010-11-10 12:30:00,35.51,35.58,35.51,35.58,82700.0,12.7263,12.7514,12.7263,12.7514,82700.0
2010-11-10 12:35:00,35.57,35.57,35.44,35.5,126100.0,12.7478,12.7478,12.7012,12.7227,126100.0
2010-11-10 12:40:00,35.51,35.55,35.49,35.52,97100.0,12.7263,12.7406,12.7191,12.7299,97100.0
2010-11-10 12:45:00,35.52,35.57,35.45,35.5,234300.0,12.7299,12.7478,12.7048,12.7227,234300.0
2010-11-10 12:50:00,35.5,35.53,35.48,35.51,145300.0,12.7227,12.7334,12.7155,12.7263,145300.0
2010-11-10 12:55:00,35.51,35.51,35.41,35.41,115700.0,12.7263,12.7263,12.6904,12.6904,115700.0
2010-11-10 13:00:00,35.42,35.44,35.29,35.42,251300.0,12.694,12.7012,12.6474,12.694,251300.0
2010-11-10 13:05:00,35.42,35.48,35.38,35.46,171500.0,12.694,12.7155,12.6797,12.7083,171500.0
2010-11-10 13:10:00,35.46,35.47,35.4,35.45,127300.0,12.7083,12.7119,12.6868,12.7048,127300.0
2010-11-10 13:15:00,35.44,35.51,35.43,35.5,192100.0,12.7012,12.7263,12.6976,12.7227,192100.0
2010-11-10 13:20:00,35.49,35.55,35.43,35.43,160900.0,12.7191,12.7406,12.6976,12.6976,160900.0
2010-11-10 13:25:00,35.44,35.52,35.43,35.46,100000.0,12.7012,12.7299,12.6976,12.7083,100000.0
2010-11-10 13:30:00,35.47,35.52,35.45,35.47,91700.0,12.7119,12.7299,12.7048,12.7119,91700.0
2010-11-10 13:35:00,35.47,35.49,35.43,35.43,62900.0,12.7119,12.7191,12.6976,12.6976,62900.0
2010-11-10 13:40:00,35.43,35.47,35.4,35.46,216500.0,12.6976,12.7119,12.6868,12.7083,216500.0
2010-11-10 13:45:00,35.45,35.48,35.42,35.47,163700.0,12.7048,12.7155,12.694,12.7119,163700.0
2010-11-10 13:50:00,35.47,35.47,35.41,35.43,117100.0,12.7119,12.7119,12.6904,12.6976,117100.0
2010-11-10 13:55:00,35.42,35.46,35.4,35.42,264300.0,12.694,12.7083,12.6868,12.694,264300.0
2010-11-10 14:00:00,35.41,35.51,35.37,35.47,618600.0,12.6904,12.7263,12.6761,12.7119,618600.0
2010-11-10 14:05:00,35.47,35.55,35.46,35.53,455500.0,12.7119,12.7406,12.7083,12.7334,455500.0
2010-11-10 14:10:00,35.52,35.55,35.49,35.53,132300.0,12.7299,12.7406,12.7191,12.7334,132300.0
2010-11-10 14:15:00,35.53,35.55,35.5,35.51,206500.0,12.7334,12.7406,12.7227,12.7263,206500.0
2010-11-10 14:20:00,35.51,35.53,35.47,35.5,172900.0,12.7263,12.7334,12.7119,12.7227,172900.0
2010-11-10 14:25:00,35.5,35.54,35.48,35.53,330200.0,12.7227,12.737,12.7155,12.7334,330200.0
2010-11-10 14:30:00,35.53,35.55,35.5,35.5,93600.0,12.7334,12.7406,12.7227,12.7227,93600.0
2010-11-10 14:35:00,35.51,35.58,35.5,35.52,165900.0,12.7263,12.7514,12.7227,12.7299,165900.0
2010-11-10 14:40:00,35.52,35.53,35.49,35.51,207300.0,12.7299,12.7334,12.7191,12.7263,207300.0
2010-11-10 14:45:00,35.51,35.51,35.45,35.48,113600.0,12.7263,12.7263,12.7048,12.7155,113600.0
2010-11-10 14:50:00,35.48,35.51,35.46,35.49,161100.0,12.7155,12.7263,12.7083,12.7191,161100.0
2010-11-10 14:55:00,35.49,35.55,35.49,35.52,267400.0,12.7191,12.7406,12.7191,12.7299,267400.0
2010-11-10 15:00:00,35.51,35.54,35.46,35.47,463900.0,12.7263,12.737,12.7083,12.7119,463900.0
2010-11-10 15:05:00,35.49,35.49,35.41,35.44,193700.0,12.7191,12.7191,12.6904,12.7012,193700.0
2010-11-10 15:10:00,35.43,35.46,35.42,35.44,242400.0,12.6976,12.7083,12.694,12.7012,242400.0
2010-11-10 15:15:00,35.45,35.45,35.38,35.42,233200.0,12.7048,12.7048,12.6797,12.694,233200.0
2010-11-10 15:20:00,35.42,35.46,35.41,35.44,140100.0,12.694,12.7083,12.6904,12.7012,140100.0
2010-11-10 15:25:00,35.44,35.48,35.42,35.46,165000.0,12.7012,12.7155,12.694,12.7083,165000.0
2010-11-10 15:30:00,35.46,35.49,35.41,35.47,267300.0,12.7083,12.7191,12.6904,12.7119,267300.0
2010-11-10 15:35:00,35.47,35.48,35.42,35.46,239400.0,12.7119,12.7155,12.694,12.7083,239400.0
2010-11-10 15:40:00,35.46,35.48,35.43,35.46,203000.0,12.7083,12.7155,12.6976,12.7083,203000.0
2010-11-10 15:45:00,35.46,35.51,35.46,35.49,481300.0,12.7083,12.7263,12.7083,12.7191,481300.0
2010-11-10 15:50:00,35.49,35.55,35.48,35.53,304600.0,12.7191,12.7406,12.7155,12.7334,304600.0
2010-11-10 15:55:00,35.53,35.55,35.45,35.53,609500.0,12.7334,12.7406,12.7048,12.7334,609500.0
2010-11-11 09:30:00,34.93,35.12,34.86,35.04,581800.0,12.5184,12.5865,12.4933,12.5578,581800.0
2010-11-11 09:35:00,35.04,35.23,35.04,35.08,429200.0,12.5578,12.6259,12.5578,12.5722,429200.0
2010-11-11 09:40:00,35.08,35.09,34.87,34.97,416500.0,12.5722,12.5757,12.4969,12.5327,416500.0
2010-11-11 09:45:00,34.97,35.03,34.89,34.97,518500.0,12.5327,12.5542,12.5041,12.5327,518500.0
2010-11-11 09:50:00,34.97,34.99,34.92,34.98,223900.0,12.5327,12.5399,12.5148,12.5363,223900.0
2010-11-11 09:55:00,34.98,34.99,34.91,34.97,281500.0,12.5363,12.5399,12.5112,12.5327,281500.0
2010-11-11 10:00:00,34.97,34.99,34.9,34.92,195300.0,12.5327,12.5399,12.5077,12.5148,195300.0
2010-11-11 10:05:00,34.93,35.08,34.93,35.06,174500.0,12.5184,12.5722,12.5184,12.565,174500.0
2010-11-11 10:10:00,35.07,35.1,35.0,35.01,123000.0,12.5686,12.5793,12.5435,12.5471,123000.0
2010-11-11 10:15:00,35.01,35.12,35.01,35.12,212100.0,12.5471,12.5865,12.5471,12.5865,212100.0
2010-11-11 10:20:00,35.11,35.12,35.05,35.09,217100.0,12.5829,12.5865,12.5614,12.5757,217100.0
2010-11-11 10:25:00,35.09,35.13,35.06,35.08,125400.0,12.5757,12.5901,12.565,12.5722,125400.0
2010-11-11 10:30:00,35.08,35.1,35.03,35.08,145400.0,12.5722,12.5793,12.5542,12.5722,145400.0
2010-11-11 10:35:00,35.08,35.1,35.05,35.07,175500.0,12.5722,12.5793,12.5614,12.5686,175500.0
2010-11-11 10:40:00,35.08,35.13,35.04,35.1,127600.0,12.5722,12.5901,12.5578,12.5793,127600.0
2010-11-11 10:45:00,35.09,35.15,35.08,35.1,213400.0,12.5757,12.5972,12.5722,12.5793,213400.0
2010-11-11 10:50:00,35.1,35.18,35.05,35.17,196200.0,12.5793,12.608,12.5614,12.6044,196200.0
2010-11-11 10:55:00,35.17,35.19,35.13,35.18,206500.0,12.6044,12.6116,12.5901,12.608,206500.0
2010-11-11 11:00:00,35.18,35.2,35.12,35.16,140300.0,12.608,12.6152,12.5865,12.6008,140300.0
2010-11-11 11:05:00,35.16,35.18,35.07,35.09,130500.0,12.6008,12.608,12.5686,12.5757,130500.0
2010-11-11 11:10:00,35.09,35.18,35.07,35.15,142000.0,12.5757,12.608,12.5686,12.5972,142000.0
2010-11-11 11:15:00,35.16,35.27,35.15,35.25,162700.0,12.6008,12.6403,12.5972,12.6331,162700.0
2010-11-11 11:20:00,35.25,35.25,35.12,35.12,113700.0,12.6331,12.6331,12.5865,12.5865,113700.0
2010-11-11 11:25:00,35.12,35.13,35.04,35.08,286600.0,12.5865,12.5901,12.5578,12.5722,286600.0
2010-11-11 11:30:00,35.08,35.15,35.06,35.1,193900.0,12.5722,12.5972,12.565,12.5793,193900.0
2010-11-11 11:35:00,35.1,35.14,35.06,35.1,205700.0,12.5793,12.5937,12.565,12.5793,205700.0
2010-11-11 11:40:00,35.1,35.1,35.03,35.06,120400.0,12.5793,12.5793,12.5542,12.565,120400.0
2010-11-11 11:45:00,35.06,35.11,35.03,35.08,189000.0,12.565,12.5829,12.5542,12.5722,189000.0
2010-11-11 11:50:00,35.08,35.14,35.05,35.12,183100.0,12.5722,12.5937,12.5614,12.5865,183100.0
2010-11-11 11:55:00,35.12,35.16,35.07,35.07,121600.0,12.5865,12.6008,12.5686,12.5686,121600.0
2010-11-11 12:00:00,35.08,35.13,35.06,35.09,76400.0,12.5722,12.5901,12.565,12.5757,76400.0
2010-11-11 12:05:00,35.08,35.17,35.08,35.14,60100.0,12.5722,12.6044,12.5722,12.5937,60100.0
2010-11-11 12:10:00,35.14,35.18,35.08,35.17,116200.0,12.5937,12.608,12.5722,12.6044,116200.0
2010-11-11 12:15:00,35.18,35.21,35.16,35.16,84100.0,12.608,12.6188,12.6008,12.6008,84100.0
2010-11-11 12:20:00,35.16,35.18,35.12,35.16,70300.0,12.6008,12.608,12.5865,12.6008,70300.0
2010-11-11 12:25:00,35.16,35.17,35.1,35.12,75500.0,12.6008,12.6044,12.5793,12.5865,75500.0
2010-11-11 12:30:00,35.13,35.18,35.1,35.1,119900.0,12.5901,12.608,12.5793,12.5793,119900.0
2010-11-11 12:35:00,35.1,35.13,35.07,35.12,168100.0,12.5793,12.5901,12.5686,12.5865,168100.0
2010-11-11 12:40:00,35.11,35.17,35.11,35.15,33100.0,12.5829,12.6044,12.5829,12.5972,33100.0
2010-11-11 12:45:00,35.14,35.19,35.14,35.17,62100.0,12.5937,12.6116,12.5937,12.6044,62100.0
2010-11-11 12:50:00,35.17,35.19,35.15,35.17,74300.0,12.6044,12.6116,12.5972,12.6044,74300.0
2010-11-11 12:55:00,35.17,35.17,35.1,35.11,72700.0,12.6044,12.6044,12.5793,12.5829,72700.0
2010-11-11 13:00:00,35.12,35.13,35.09,35.13,101100.0,12.5865,12.5901,12.5757,12.5901,101100.0
2010-11-11 13:05:00,35.13,35.16,35.1,35.11,129100.0,12.5901,12.6008,12.5793,12.5829,129100.0
2010-11-11 13:10:00,35.1,35.13,35.1,35.12,45000.0,12.5793,12.5901,12.5793,12.5865,45000.0
2010-11-11 13:15:00,35.12,35.12,35.08,35.1,73300.0,12.5865,12.5865,12.5722,12.5793,73300.0
2010-11-11 13:20:00,35.09,35.13,35.09,35.1,107300.0,12.5757,12.5901,12.5757,12.5793,107300.0
2010-11-11 13:25:00,35.09,35.12,35.04,35.05,125900.0,12.5757,12.5865,12.5578,12.5614,125900.0
2010-11-11 13:30:00,35.04,35.07,35.01,35.04,104000.0,12.5578,12.5686,12.5471,12.5578,104000.0
2010-11-11 13:35:00,35.03,35.09,35.03,35.07,124500.0,12.5542,12.5757,12.5542,12.5686,124500.0
2010-11-11 13:40:00,35.06,35.12,35.06,35.11,243700.0,12.565,12.5865,12.565,12.5829,243700.0
2010-11-11 13:45:00,35.11,35.17,35.11,35.13,97700.0,12.5829,12.6044,12.5829,12.5901,97700.0
2010-11-11 13:50:00,35.13,35.15,35.09,35.13,119400.0,12.5901,12.5972,12.5757,12.5901,119400.0
2010-11-11 13:55:00,35.12,35.14,35.1,35.11,75300.0,12.5865,12.5937,12.5793,12.5829,75300.0
2010-11-11 14:00:00,35.11,35.11,35.07,35.09,83900.0,12.5829,12.5829,12.5686,12.5757,83900.0
2010-11-11 14:05:00,35.09,35.1,35.06,35.08,173400.0,12.5757,12.5793,12.565,12.5722,173400.0
2010-11-11 14:10:00,35.09,35.09,35.02,35.05,168500.0,12.5757,12.5757,12.5507,12.5614,168500.0
2010-11-11 14:15:00,35.06,35.1,35.0,35.08,247200.0,12.565,12.5793,12.5435,12.5722,247200.0
2010-11-11 14:20:00,35.08,35.11,35.07,35.07,192900.0,12.5722,12.5829,12.5686,12.5686,192900.0
2010-11-11 14:25:00,35.07,35.09,35.02,35.04,143100.0,12.5686,12.5757,12.5507,12.5578,143100.0
2010-11-11 14:30:00,35.04,35.1,35.04,35.09,159600.0,12.5578,12.5793,12.5578,12.5757,159600.0
2010-11-11 14:35:00,35.1,35.11,35.07,35.09,126800.0,12.5793,12.5829,12.5686,12.5757,126800.0
2010-11-11 14:40:00,35.09,35.12,35.06,35.09,212200.0,12.5757,12.5865,12.565,12.5757,212200.0
2010-11-11 14:45:00,35.09,35.09,35.02,35.03,531900.0,12.5757,12.5757,12.5507,12.5542,531900.0
2010-11-11 14:50:00,35.03,35.03,34.94,34.98,647900.0,12.5542,12.5542,12.522,12.5363,647900.0
2010-11-11 14:55:00,34.99,35.04,34.98,35.04,153000.0,12.5399,12.5578,12.5363,12.5578,153000.0
2010-11-11 15:00:00,35.03,35.05,34.98,35.04,165200.0,12.5542,12.5614,12.5363,12.5578,165200.0
2010-11-11 15:05:00,35.05,35.13,35.04,35.13,158800.0,12.5614,12.5901,12.5578,12.5901,158800.0
2010-11-11 15:10:00,35.12,35.18,35.12,35.14,183900.0,12.5865,12.608,12.5865,12.5937,183900.0
2010-11-11 15:15:00,35.14,35.19,35.12,35.13,117000.0,12.5937,12.6116,12.5865,12.5901,117000.0
2010-11-11 15:20:00,35.14,35.15,35.08,35.09,204400.0,12.5937,12.5972,12.5722,12.5757,204400.0
2010-11-11 15:25:00,35.09,35.15,35.09,35.15,215200.0,12.5757,12.5972,12.5757,12.5972,215200.0
2010-11-11 15:30:00,35.14,35.15,35.01,35.05,246700.0,12.5937,12.5972,12.5471,12.5614,246700.0
2010-11-11 15:35:00,35.05,35.09,35.01,35.05,209900.0,12.5614,12.5757,12.5471,12.5614,209900.0
2010-11-11 15:40:00,35.05,35.07,34.99,35.04,337500.0,12.5614,12.5686,12.5399,12.5578,337500.0
2010-11-11 15:45:00,35.04,35.07,35.02,35.07,455800.0,12.5578,12.5686,12.5507,12.5686,455800.0
2010-11-11 15:50:00,35.06,35.08,34.99,35.0,308200.0,12.565,12.5722,12.5399,12.5435,308200.0
2010-11-11 15:55:00,34.99,35.1,34.98,35.08,559300.0,12.5399,12.5793,12.5363,12.5722,559300.0
2010-11-12 09:30:00,34.28,34.38,34.21,34.28,872600.0,12.2855,12.3213,12.2604,12.2855,872600.0
2010-11-12 09:35:00,34.28,34.35,34.21,34.22,511300.0,12.2855,12.3105,12.2604,12.264,511300.0
2010-11-12 09:40:00,34.23,34.36,34.18,34.31,485000.0,12.2675,12.3141,12.2496,12.2962,485000.0
2010-11-12 09:45:00,34.31,34.44,34.31,34.38,470600.0,12.2962,12.3428,12.2962,12.3213,470600.0
2010-11-12 09:50:00,34.37,34.52,34.37,34.5,435400.0,12.3177,12.3715,12.3177,12.3643,435400.0
2010-11-12 09:55:00,34.5,34.58,34.45,34.46,412300.0,12.3643,12.393,12.3464,12.35,412300.0
2010-11-12 10:00:00,34.46,34.5,34.39,34.42,542400.0,12.35,12.3643,12.3249,12.3356,542400.0
2010-11-12 10:05:00,34.41,34.47,34.4,34.44,318800.0,12.332,12.3535,12.3285,12.3428,318800.0
2010-11-12 10:10:00,34.45,34.57,34.44,34.56,450500.0,12.3464,12.3894,12.3428,12.3858,450500.0
2010-11-12 10:15:00,34.56,34.64,34.54,34.56,383300.0,12.3858,12.4145,12.3786,12.3858,383300.0
2010-11-12 10:20:00,34.55,34.55,34.33,34.37,510100.0,12.3822,12.3822,12.3034,12.3177,510100.0
2010-11-12 10:25:00,34.37,34.37,34.25,34.3,322100.0,12.3177,12.3177,12.2747,12.2926,322100.0
2010-11-12 10:30:00,34.29,34.32,34.21,34.28,611600.0,12.289,12.2998,12.2604,12.2855,611600.0
2010-11-12 10:35:00,34.28,34.29,34.13,34.18,390000.0,12.2855,12.289,12.2317,12.2496,390000.0
2010-11-12 10:40:00,34.17,34.25,34.11,34.19,767500.0,12.246,12.2747,12.2245,12.2532,767500.0
2010-11-12 10:45:00,34.2,34.29,34.15,34.23,386100.0,12.2568,12.289,12.2389,12.2675,386100.0
2010-11-12 10:50:00,34.23,34.24,34.09,34.09,286400.0,12.2675,12.2711,12.2174,12.2174,286400.0
2010-11-12 10:55:00,34.09,34.16,34.07,34.08,230500.0,12.2174,12.2424,12.2102,12.2138,230500.0
2010-11-12 11:00:00,34.08,34.14,34.06,34.13,251500.0,12.2138,12.2353,12.2066,12.2317,251500.0
2010-11-12 11:05:00,34.14,34.17,34.08,34.17,236400.0,12.2353,12.246,12.2138,12.246,236400.0
2010-11-12 11:10:00,34.17,34.23,34.13,34.18,198300.0,12.246,12.2675,12.2317,12.2496,198300.0
2010-11-12 11:15:00,34.19,34.19,34.13,34.17,157500.0,12.2532,12.2532,12.2317,12.246,157500.0
2010-11-12 11:20:00,34.17,34.25,34.17,34.24,219900.0,12.246,12.2747,12.246,12.2711,219900.0
2010-11-12 11:25:00,34.24,34.28,34.22,34.23,170800.0,12.2711,12.2855,12.264,12.2675,170800.0
2010-11-12 11:30:00,34.24,34.25,34.19,34.19,118600.0,12.2711,12.2747,12.2532,12.2532,118600.0
2010-11-12 11:35:00,34.2,34.21,34.08,34.11,149200.0,12.2568,12.2604,12.2138,12.2245,149200.0
2010-11-12 11:40:00,34.11,34.24,34.11,34.2,150100.0,12.2245,12.2711,12.2245,12.2568,150100.0
2010-11-12 11:45:00,34.2,34.22,34.14,34.17,166100.0,12.2568,12.264,12.2353,12.246,166100.0
2010-11-12 11:50:00,34.18,34.18,34.11,34.15,201400.0,12.2496,12.2496,12.2245,12.2389,201400.0
2010-11-12 11:55:00,34.15,34.15,34.08,34.12,234100.0,12.2389,12.2389,12.2138,12.2281,234100.0
2010-11-12 12:00:00,34.13,34.18,34.08,34.12,232500.0,12.2317,12.2496,12.2138,12.2281,232500.0
2010-11-12 12:05:00,34.11,34.13,34.09,34.1,173800.0,12.2245,12.2317,12.2174,12.2209,173800.0
2010-11-12 12:10:00,34.1,34.13,34.05,34.11,213000.0,12.2209,12.2317,12.203,12.2245,213000.0
2010-11-12 12:15:00,34.11,34.11,34.02,34.04,299700.0,12.2245,12.2245,12.1923,12.1994,299700.0
2010-11-12 12:20:00,34.04,34.05,33.95,33.97,499100.0,12.1994,12.203,12.1672,12.1744,499100.0
2010-11-12 12:25:00,33.97,34.0,33.9,33.92,361900.0,12.1744,12.1851,12.1493,12.1564,361900.0
2010-11-12 12:30:00,33.91,33.99,33.91,33.91,282700.0,12.1529,12.1815,12.1529,12.1529,282700.0
2010-11-12 12:35:00,33.91,33.91,33.84,33.89,583300.0,12.1529,12.1529,12.1278,12.1457,583300.0
2010-11-12 12:40:00,33.88,33.95,33.86,33.95,179700.0,12.1421,12.1672,12.1349,12.1672,179700.0
2010-11-12 12:45:00,33.95,33.96,33.85,33.85,294200.0,12.1672,12.1708,12.1313,12.1313,294200.0
2010-11-12 12:50:00,33.85,33.86,33.76,33.76,591600.0,12.1313,12.1349,12.0991,12.0991,591600.0
2010-11-12 12:55:00,33.76,33.83,33.71,33.72,613600.0,12.0991,12.1242,12.0812,12.0848,613600.0
2010-11-12 13:00:00,33.71,33.71,33.62,33.66,409100.0,12.0812,12.0812,12.0489,12.0633,409100.0
2010-11-12 13:05:00,33.66,33.75,33.66,33.68,683400.0,12.0633,12.0955,12.0633,12.0704,683400.0
2010-11-12 13:10:00,33.69,33.71,33.65,33.66,338400.0,12.074,12.0812,12.0597,12.0633,338400.0
2010-11-12 13:15:00,33.67,33.72,33.65,33.65,356300.0,12.0668,12.0848,12.0597,12.0597,356300.0
2010-11-12 13:20:00,33.66,33.7,33.61,33.67,205300.0,12.0633,12.0776,12.0453,12.0668,205300.0
2010-11-12 13:25:00,33.67,33.7,33.64,33.64,207500.0,12.0668,12.0776,12.0561,12.0561,207500.0
2010-11-12 13:30:00,33.65,33.69,33.64,33.68,362900.0,12.0597,12.074,12.0561,12.0704,362900.0
2010-11-12 13:35:00,33.67,33.81,33.67,33.81,268700.0,12.0668,12.117,12.0668,12.117,268700.0
2010-11-12 13:40:00,33.81,33.84,33.78,33.79,164900.0,12.117,12.1278,12.1063,12.1098,164900.0
2010-11-12 13:45:00,33.78,33.78,33.67,33.73,234500.0,12.1063,12.1063,12.0668,12.0883,234500.0
2010-11-12 13:50:00,33.73,33.77,33.7,33.71,102000.0,12.0883,12.1027,12.0776,12.0812,102000.0
2010-11-12 13:55:00,33.7,33.71,33.55,33.57,278200.0,12.0776,12.0812,12.0238,12.031,278200.0
2010-11-12 14:00:00,33.57,33.63,33.56,33.6,332600.0,12.031,12.0525,12.0274,12.0418,332600.0
2010-11-12 14:05:00,33.6,33.66,33.58,33.63,339300.0,12.0418,12.0633,12.0346,12.0525,339300.0
2010-11-12 14:10:00,33.63,33.68,33.62,33.65,212600.0,12.0525,12.0704,12.0489,12.0597,212600.0
2010-11-12 14:15:00,33.66,33.72,33.64,33.7,153600.0,12.0633,12.0848,12.0561,12.0776,153600.0
2010-11-12 14:20:00,33.71,33.76,33.62,33.63,476900.0,12.0812,12.0991,12.0489,12.0525,476900.0
2010-11-12 14:25:00,33.64,33.65,33.51,33.56,242100.0,12.0561,12.0597,12.0095,12.0274,242100.0
2010-11-12 14:30:00,33.55,33.62,33.52,33.59,270300.0,12.0238,12.0489,12.0131,12.0382,270300.0
2010-11-12 14:35:00,33.6,33.64,33.57,33.6,166900.0,12.0418,12.0561,12.031,12.0418,166900.0
2010-11-12 14:40:00,33.61,33.63,33.54,33.55,216500.0,12.0453,12.0525,12.0202,12.0238,216500.0
2010-11-12 14:45:00,33.55,33.62,33.54,33.61,181700.0,12.0238,12.0489,12.0202,12.0453,181700.0
2010-11-12 14:50:00,33.62,33.72,33.61,33.72,290700.0,12.0489,12.0848,12.0453,12.0848,290700.0
2010-11-12 14:55:00,33.72,33.72,33.64,33.64,249600.0,12.0848,12.0848,12.0561,12.0561,249600.0
2010-11-12 15:00:00,33.63,33.73,33.6,33.73,217100.0,12.0525,12.0883,12.0418,12.0883,217100.0
2010-11-12 15:05:00,33.74,33.77,33.72,33.74,146300.0,12.0919,12.1027,12.0848,12.0919,146300.0
2010-11-12 15:10:00,33.74,33.77,33.69,33.69,163300.0,12.0919,12.1027,12.074,12.074,163300.0
2010-11-12 15:15:00,33.69,33.82,33.67,33.8,290500.0,12.074,12.1206,12.0668,12.1134,290500.0
2010-11-12 15:20:00,33.8,33.83,33.78,33.83,236000.0,12.1134,12.1242,12.1063,12.1242,236000.0
2010-11-12 15:25:00,33.82,33.83,33.77,33.79,291500.0,12.1206,12.1242,12.1027,12.1098,291500.0
2010-11-12 15:30:00,33.8,33.84,33.78,33.82,245000.0,12.1134,12.1278,12.1063,12.1206,245000.0
2010-11-12 15:35:00,33.82,33.84,33.75,33.8,375900.0,12.1206,12.1278,12.0955,12.1134,375900.0
2010-11-12 15:40:00,33.8,33.8,33.71,33.73,348500.0,12.1134,12.1134,12.0812,12.0883,348500.0
2010-11-12 15:45:00,33.71,33.82,33.71,33.81,677200.0,12.0812,12.1206,12.0812,12.117,677200.0
2010-11-12 15:50:00,33.81,33.83,33.78,33.8,346300.0,12.117,12.1242,12.1063,12.1134,346300.0
2010-11-12 15:55:00,33.8,33.89,33.79,33.86,640100.0,12.1134,12.1457,12.1098,12.1349,640100.0
2010-11-15 09:30:00,34.19,34.23,34.06,34.12,362400.0,12.2532,12.2675,12.2066,12.2281,362400.0
2010-11-15 09:35:00,34.14,34.21,33.98,34.08,302900.0,12.2353,12.2604,12.1779,12.2138,302900.0
2010-11-15 09:40:00,34.08,34.15,33.94,34.08,257000.0,12.2138,12.2389,12.1636,12.2138,257000.0
2010-11-15 09:45:00,34.08,34.08,33.94,33.94,243500.0,12.2138,12.2138,12.1636,12.1636,243500.0
2010-11-15 09:50:00,33.94,34.15,33.93,34.06,228600.0,12.1636,12.2389,12.16,12.2066,228600.0
2010-11-15 09:55:00,34.06,34.13,33.99,34.05,181000.0,12.2066,12.2317,12.1815,12.203,181000.0
2010-11-15 10:00:00,34.04,34.08,33.89,33.89,221400.0,12.1994,12.2138,12.1457,12.1457,221400.0
2010-11-15 10:05:00,33.89,33.95,33.84,33.85,168200.0,12.1457,12.1672,12.1278,12.1313,168200.0
2010-11-15 10:10:00,33.84,33.99,33.8,33.98,196000.0,12.1278,12.1815,12.1134,12.1779,196000.0
2010-11-15 10:15:00,33.98,34.04,33.92,34.01,223500.0,12.1779,12.1994,12.1564,12.1887,223500.0
2010-11-15 10:20:00,34.01,34.04,33.98,34.01,145600.0,12.1887,12.1994,12.1779,12.1887,145600.0
2010-11-15 10:25:00,34.01,34.05,33.98,34.03,115000.0,12.1887,12.203,12.1779,12.1959,115000.0
2010-11-15 10:30:00,34.03,34.09,34.01,34.07,169900.0,12.1959,12.2174,12.1887,12.2102,169900.0
2010-11-15 10:35:00,34.06,34.08,34.02,34.07,131500.0,12.2066,12.2138,12.1923,12.2102,131500.0
2010-11-15 10:40:00,34.08,34.08,33.95,33.95,196200.0,12.2138,12.2138,12.1672,12.1672,196200.0
2010-11-15 10:45:00,33.94,34.04,33.94,34.02,151300.0,12.1636,12.1994,12.1636,12.1923,151300.0
2010-11-15 10:50:00,34.03,34.09,34.02,34.03,209300.0,12.1959,12.2174,12.1923,12.1959,209300.0
2010-11-15 10:55:00,34.02,34.06,34.0,34.05,209600.0,12.1923,12.2066,12.1851,12.203,209600.0
2010-11-15 11:00:00,34.05,34.09,34.01,34.02,162700.0,12.203,12.2174,12.1887,12.1923,162700.0
2010-11-15 11:05:00,34.02,34.05,34.0,34.04,97600.0,12.1923,12.203,12.1851,12.1994,97600.0
2010-11-15 11:10:00,34.04,34.11,34.03,34.05,119400.0,12.1994,12.2245,12.1959,12.203,119400.0
2010-11-15 11:15:00,34.05,34.08,34.0,34.04,250500.0,12.203,12.2138,12.1851,12.1994,250500.0
2010-11-15 11:20:00,34.04,34.06,34.02,34.02,293100.0,12.1994,12.2066,12.1923,12.1923,293100.0
2010-11-15 11:25:00,34.03,34.08,34.03,34.05,72700.0,12.1959,12.2138,12.1959,12.203,72700.0
2010-11-15 11:30:00,34.05,34.09,34.03,34.08,71800.0,12.203,12.2174,12.1959,12.2138,71800.0
2010-11-15 11:35:00,34.08,34.15,34.08,34.12,87500.0,12.2138,12.2389,12.2138,12.2281,87500.0
2010-11-15 11:40:00,34.12,34.15,34.06,34.06,153300.0,12.2281,12.2389,12.2066,12.2066,153300.0
2010-11-15 11:45:00,34.06,34.09,34.04,34.07,114100.0,12.2066,12.2174,12.1994,12.2102,114100.0
2010-11-15 11:50:00,34.06,34.09,34.03,34.09,77400.0,12.2066,12.2174,12.1959,12.2174,77400.0
2010-11-15 11:55:00,34.09,34.14,34.09,34.11,95200.0,12.2174,12.2353,12.2174,12.2245,95200.0
2010-11-15 12:00:00,34.11,34.15,34.1,34.13,141800.0,12.2245,12.2389,12.2209,12.2317,141800.0
2010-11-15 12:05:00,34.12,34.17,34.12,34.17,100000.0,12.2281,12.246,12.2281,12.246,100000.0
2010-11-15 12:10:00,34.17,34.19,34.12,34.17,235700.0,12.246,12.2532,12.2281,12.246,235700.0
2010-11-15 12:15:00,34.17,34.19,34.12,34.19,159900.0,12.246,12.2532,12.2281,12.2532,159900.0
2010-11-15 12:20:00,34.2,34.25,34.19,34.25,252500.0,12.2568,12.2747,12.2532,12.2747,252500.0
2010-11-15 12:25:00,34.25,34.25,34.19,34.2,157200.0,12.2747,12.2747,12.2532,12.2568,157200.0
2010-11-15 12:30:00,34.19,34.22,34.19,34.22,162900.0,12.2532,12.264,12.2532,12.264,162900.0
2010-11-15 12:35:00,34.21,34.23,34.19,34.23,96600.0,12.2604,12.2675,12.2532,12.2675,96600.0
2010-11-15 12:40:00,34.22,34.23,34.2,34.2,159200.0,12.264,12.2675,12.2568,12.2568,159200.0
2010-11-15 12:45:00,34.2,34.24,34.19,34.2,140700.0,12.2568,12.2711,12.2532,12.2568,140700.0
2010-11-15 12:50:00,34.19,34.19,34.15,34.16,169400.0,12.2532,12.2532,12.2389,12.2424,169400.0
2010-11-15 12:55:00,34.16,34.19,34.14,34.15,117200.0,12.2424,12.2532,12.2353,12.2389,117200.0
2010-11-15 13:00:00,34.16,34.16,34.07,34.07,135900.0,12.2424,12.2424,12.2102,12.2102,135900.0
2010-11-15 13:05:00,34.07,34.1,34.07,34.08,70000.0,12.2102,12.2209,12.2102,12.2138,70000.0
2010-11-15 13:10:00,34.07,34.08,33.99,34.02,361700.0,12.2102,12.2138,12.1815,12.1923,361700.0
2010-11-15 13:15:00,34.01,34.05,34.0,34.04,128600.0,12.1887,12.203,12.1851,12.1994,128600.0
2010-11-15 13:20:00,34.04,34.07,34.02,34.05,302500.0,12.1994,12.2102,12.1923,12.203,302500.0
2010-11-15 13:25:00,34.06,34.08,34.02,34.04,162400.0,12.2066,12.2138,12.1923,12.1994,162400.0
2010-11-15 13:30:00,34.05,34.08,34.04,34.06,85100.0,12.203,12.2138,12.1994,12.2066,85100.0
2010-11-15 13:35:00,34.06,34.08,34.05,34.06,167400.0,12.2066,12.2138,12.203,12.2066,167400.0
2010-11-15 13:40:00,34.07,34.11,34.06,34.09,85800.0,12.2102,12.2245,12.2066,12.2174,85800.0
2010-11-15 13:45:00,34.1,34.14,34.06,34.14,75700.0,12.2209,12.2353,12.2066,12.2353,75700.0
2010-11-15 13:50:00,34.14,34.15,34.07,34.12,120600.0,12.2353,12.2389,12.2102,12.2281,120600.0
2010-11-15 13:55:00,34.12,34.13,34.07,34.07,107900.0,12.2281,12.2317,12.2102,12.2102,107900.0
2010-11-15 14:00:00,34.07,34.13,34.06,34.12,109600.0,12.2102,12.2317,12.2066,12.2281,109600.0
2010-11-15 14:05:00,34.12,34.14,34.08,34.09,83300.0,12.2281,12.2353,12.2138,12.2174,83300.0
2010-11-15 14:10:00,34.09,34.1,34.06,34.09,52300.0,12.2174,12.2209,12.2066,12.2174,52300.0
2010-11-15 14:15:00,34.09,34.1,34.05,34.05,78200.0,12.2174,12.2209,12.203,12.203,78200.0
2010-11-15 14:20:00,34.05,34.07,34.03,34.06,112000.0,12.203,12.2102,12.1959,12.2066,112000.0
2010-11-15 14:25:00,34.05,34.08,34.05,34.05,112700.0,12.203,12.2138,12.203,12.203,112700.0
2010-11-15 14:30:00,34.05,34.07,34.03,34.04,175500.0,12.203,12.2102,12.1959,12.1994,175500.0
2010-11-15 14:35:00,34.04,34.12,34.04,34.12,121900.0,12.1994,12.2281,12.1994,12.2281,121900.0
2010-11-15 14:40:00,34.11,34.12,34.07,34.08,74000.0,12.2245,12.2281,12.2102,12.2138,74000.0
2010-11-15 14:45:00,34.08,34.11,34.07,34.08,63300.0,12.2138,12.2245,12.2102,12.2138,63300.0
2010-11-15 14:50:00,34.08,34.14,34.08,34.11,66000.0,12.2138,12.2353,12.2138,12.2245,66000.0
2010-11-15 14:55:00,34.1,34.11,34.06,34.06,112700.0,12.2209,12.2245,12.2066,12.2066,112700.0
2010-11-15 15:00:00,34.07,34.07,34.03,34.04,217200.0,12.2102,12.2102,12.1959,12.1994,217200.0
2010-11-15 15:05:00,34.05,34.05,33.99,34.03,118100.0,12.203,12.203,12.1815,12.1959,118100.0
2010-11-15 15:10:00,34.03,34.04,33.99,33.99,120100.0,12.1959,12.1994,12.1815,12.1815,120100.0
2010-11-15 15:15:00,33.98,33.98,33.91,33.96,172100.0,12.1779,12.1779,12.1529,12.1708,172100.0
2010-11-15 15:20:00,33.95,33.96,33.89,33.89,62400.0,12.1672,12.1708,12.1457,12.1457,62400.0
2010-11-15 15:25:00,33.89,34.0,33.87,34.0,193900.0,12.1457,12.1851,12.1385,12.1851,193900.0
2010-11-15 15:30:00,33.99,34.0,33.87,33.89,271600.0,12.1815,12.1851,12.1385,12.1457,271600.0
2010-11-15 15:35:00,33.89,33.9,33.85,33.89,229700.0,12.1457,12.1493,12.1313,12.1457,229700.0
2010-11-15 15:40:00,33.89,33.94,33.88,33.88,108500.0,12.1457,12.1636,12.1421,12.1421,108500.0
2010-11-15 15:45:00,33.88,33.89,33.83,33.85,229500.0,12.1421,12.1457,12.1242,12.1313,229500.0
2010-11-15 15:50:00,33.86,33.87,33.8,33.81,244300.0,12.1349,12.1385,12.1134,12.117,244300.0
2010-11-15 15:55:00,33.81,33.82,33.65,33.71,1576400.0,12.117,12.1206,12.0597,12.0812,1576400.0
2010-11-16 09:30:00,33.24,33.25,33.0,33.02,568000.0,11.9127,11.9163,11.8267,11.8339,568000.0
2010-11-16 09:35:00,33.02,33.19,33.0,33.16,312200.0,11.8339,11.8948,11.8267,11.8841,312200.0
2010-11-16 09:40:00,33.16,33.3,33.14,33.16,268400.0,11.8841,11.9342,11.8769,11.8841,268400.0
2010-11-16 09:45:00,33.16,33.27,33.12,33.12,206100.0,11.8841,11.9235,11.8697,11.8697,206100.0
2010-11-16 09:50:00,33.13,33.17,33.08,33.12,191100.0,11.8733,11.8876,11.8554,11.8697,191100.0
2010-11-16 09:55:00,33.12,33.16,33.07,33.15,258700.0,11.8697,11.8841,11.8518,11.8805,258700.0
2010-11-16 10:00:00,33.15,33.16,33.05,33.1,277300.0,11.8805,11.8841,11.8446,11.8626,277300.0
2010-11-16 10:05:00,33.1,33.2,33.09,33.15,150400.0,11.8626,11.8984,11.859,11.8805,150400.0
2010-11-16 10:10:00,33.16,33.19,33.09,33.18,112200.0,11.8841,11.8948,11.859,11.8912,112200.0
2010-11-16 10:15:00,33.18,33.2,33.09,33.1,205600.0,11.8912,11.8984,11.859,11.8626,205600.0
2010-11-16 10:20:00,33.1,33.13,32.92,32.96,275800.0,11.8626,11.8733,11.798,11.8124,275800.0
2010-11-16 10:25:00,32.95,32.99,32.89,32.94,606900.0,11.8088,11.8231,11.7873,11.8052,606900.0
2010-11-16 10:30:00,32.93,32.94,32.81,32.83,640300.0,11.8016,11.8052,11.7586,11.7658,640300.0
2010-11-16 10:35:00,32.84,32.95,32.82,32.87,277400.0,11.7694,11.8088,11.7622,11.7801,277400.0
2010-11-16 10:40:00,32.87,32.89,32.8,32.89,302300.0,11.7801,11.7873,11.755,11.7873,302300.0
2010-11-16 10:45:00,32.89,32.9,32.8,32.86,173000.0,11.7873,11.7909,11.755,11.7765,173000.0
2010-11-16 10:50:00,32.86,32.92,32.84,32.84,229900.0,11.7765,11.798,11.7694,11.7694,229900.0
2010-11-16 10:55:00,32.84,32.85,32.8,32.82,299900.0,11.7694,11.773,11.755,11.7622,299900.0
2010-11-16 11:00:00,32.83,32.83,32.8,32.81,217800.0,11.7658,11.7658,11.755,11.7586,217800.0
2010-11-16 11:05:00,32.81,32.82,32.71,32.71,450600.0,11.7586,11.7622,11.7228,11.7228,450600.0
2010-11-16 11:10:00,32.7,32.74,32.63,32.66,537300.0,11.7192,11.7335,11.6941,11.7049,537300.0
2010-11-16 11:15:00,32.66,32.72,32.59,32.61,506700.0,11.7049,11.7264,11.6798,11.687,506700.0
2010-11-16 11:20:00,32.6,32.68,32.6,32.68,424900.0,11.6834,11.712,11.6834,11.712,424900.0
2010-11-16 11:25:00,32.68,32.72,32.67,32.71,454800.0,11.712,11.7264,11.7085,11.7228,454800.0
2010-11-16 11:30:00,32.7,32.75,32.7,32.72,318000.0,11.7192,11.7371,11.7192,11.7264,318000.0
2010-11-16 11:35:00,32.72,32.74,32.66,32.71,334300.0,11.7264,11.7335,11.7049,11.7228,334300.0
2010-11-16 11:40:00,32.71,32.71,32.5,32.52,574300.0,11.7228,11.7228,11.6475,11.6547,574300.0
2010-11-16 11:45:00,32.52,32.53,32.43,32.47,361400.0,11.6547,11.6583,11.6224,11.6368,361400.0
2010-11-16 11:50:00,32.46,32.61,32.45,32.6,405500.0,11.6332,11.687,11.6296,11.6834,405500.0
2010-11-16 11:55:00,32.6,32.66,32.58,32.65,511300.0,11.6834,11.7049,11.6762,11.7013,511300.0
2010-11-16 12:00:00,32.65,32.72,32.65,32.72,387200.0,11.7013,11.7264,11.7013,11.7264,387200.0
2010-11-16 12:05:00,32.72,32.74,32.65,32.66,176700.0,11.7264,11.7335,11.7013,11.7049,176700.0
2010-11-16 12:10:00,32.66,32.66,32.58,32.65,175800.0,11.7049,11.7049,11.6762,11.7013,175800.0
2010-11-16 12:15:00,32.65,32.67,32.6,32.6,118700.0,11.7013,11.7085,11.6834,11.6834,118700.0
2010-11-16 12:20:00,32.6,32.65,32.55,32.57,149100.0,11.6834,11.7013,11.6654,11.6726,149100.0
2010-11-16 12:25:00,32.57,32.66,32.57,32.63,156400.0,11.6726,11.7049,11.6726,11.6941,156400.0
2010-11-16 12:30:00,32.63,32.67,32.6,32.65,292000.0,11.6941,11.7085,11.6834,11.7013,292000.0
2010-11-16 12:35:00,32.65,32.65,32.61,32.61,278700.0,11.7013,11.7013,11.687,11.687,278700.0
2010-11-16 12:40:00,32.62,33.1,32.57,32.61,156300.0,11.6905,11.8626,11.6726,11.687,156300.0
2010-11-16 12:45:00,32.61,32.61,32.52,32.54,137500.0,11.687,11.687,11.6547,11.6619,137500.0
2010-11-16 12:50:00,32.53,32.59,32.51,32.56,251300.0,11.6583,11.6798,11.6511,11.669,251300.0
2010-11-16 12:55:00,32.56,32.56,32.52,32.55,286200.0,11.669,11.669,11.6547,11.6654,286200.0
2010-11-16 13:00:00,32.55,32.63,32.55,32.59,155700.0,11.6654,11.6941,11.6654,11.6798,155700.0
2010-11-16 13:05:00,32.59,32.59,32.54,32.57,154600.0,11.6798,11.6798,11.6619,11.6726,154600.0
2010-11-16 13:10:00,32.57,32.58,32.53,32.55,136300.0,11.6726,11.6762,11.6583,11.6654,136300.0
2010-11-16 13:15:00,32.55,32.56,32.5,32.53,152500.0,11.6654,11.669,11.6475,11.6583,152500.0
2010-11-16 13:20:00,32.53,32.56,32.51,32.53,170700.0,11.6583,11.669,11.6511,11.6583,170700.0
2010-11-16 13:25:00,32.53,32.6,32.52,32.57,336000.0,11.6583,11.6834,11.6547,11.6726,336000.0
2010-11-16 13:30:00,32.57,32.57,32.51,32.54,248400.0,11.6726,11.6726,11.6511,11.6619,248400.0
2010-11-16 13:35:00,32.54,32.65,32.53,32.65,180900.0,11.6619,11.7013,11.6583,11.7013,180900.0
2010-11-16 13:40:00,32.64,32.65,32.57,32.58,119300.0,11.6977,11.7013,11.6726,11.6762,119300.0
2010-11-16 13:45:00,32.58,32.6,32.54,32.59,437100.0,11.6762,11.6834,11.6619,11.6798,437100.0
2010-11-16 13:50:00,32.59,32.65,32.57,32.61,315000.0,11.6798,11.7013,11.6726,11.687,315000.0
2010-11-16 13:55:00,32.61,32.63,32.58,32.59,225300.0,11.687,11.6941,11.6762,11.6798,225300.0
2010-11-16 14:00:00,32.59,32.61,32.5,32.5,231500.0,11.6798,11.687,11.6475,11.6475,231500.0
2010-11-16 14:05:00,32.5,32.56,32.5,32.54,262700.0,11.6475,11.669,11.6475,11.6619,262700.0
2010-11-16 14:10:00,32.54,32.58,32.51,32.53,371400.0,11.6619,11.6762,11.6511,11.6583,371400.0
2010-11-16 14:15:00,32.53,32.55,32.46,32.48,356500.0,11.6583,11.6654,11.6332,11.6404,356500.0
2010-11-16 14:20:00,32.49,32.54,32.48,32.5,224200.0,11.6439,11.6619,11.6404,11.6475,224200.0
2010-11-16 14:25:00,32.5,32.52,32.46,32.48,272300.0,11.6475,11.6547,11.6332,11.6404,272300.0
2010-11-16 14:30:00,32.47,32.49,32.46,32.47,175400.0,11.6368,11.6439,11.6332,11.6368,175400.0
2010-11-16 14:35:00,32.47,32.49,32.41,32.42,242700.0,11.6368,11.6439,11.6153,11.6189,242700.0
2010-11-16 14:40:00,32.42,32.43,32.32,32.37,438300.0,11.6189,11.6224,11.583,11.6009,438300.0
2010-11-16 14:45:00,32.37,32.4,32.35,32.39,279700.0,11.6009,11.6117,11.5938,11.6081,279700.0
2010-11-16 14:50:00,32.38,32.45,32.36,32.43,320200.0,11.6045,11.6296,11.5974,11.6224,320200.0
2010-11-16 14:55:00,32.42,32.49,32.41,32.42,309300.0,11.6189,11.6439,11.6153,11.6189,309300.0
2010-11-16 15:00:00,32.42,32.51,32.42,32.43,345300.0,11.6189,11.6511,11.6189,11.6224,345300.0
2010-11-16 15:05:00,32.42,32.47,32.4,32.44,327900.0,11.6189,11.6368,11.6117,11.626,327900.0
2010-11-16 15:10:00,32.44,32.46,32.38,32.4,213900.0,11.626,11.6332,11.6045,11.6117,213900.0
2010-11-16 15:15:00,32.39,32.41,32.3,32.4,311500.0,11.6081,11.6153,11.5759,11.6117,311500.0
2010-11-16 15:20:00,32.39,32.46,32.36,32.46,203500.0,11.6081,11.6332,11.5974,11.6332,203500.0
2010-11-16 15:25:00,32.46,32.48,32.41,32.44,403900.0,11.6332,11.6404,11.6153,11.626,403900.0
2010-11-16 15:30:00,32.44,32.52,32.42,32.48,435900.0,11.626,11.6547,11.6189,11.6404,435900.0
2010-11-16 15:35:00,32.48,32.5,32.43,32.45,236000.0,11.6404,11.6475,11.6224,11.6296,236000.0
2010-11-16 15:40:00,32.46,32.51,32.45,32.5,326600.0,11.6332,11.6511,11.6296,11.6475,326600.0
2010-11-16 15:45:00,32.5,32.58,32.49,32.58,351000.0,11.6475,11.6762,11.6439,11.6762,351000.0
2010-11-16 15:50:00,32.58,32.58,32.47,32.47,900400.0,11.6762,11.6762,11.6368,11.6368,900400.0
2010-11-16 15:55:00,32.48,32.52,32.46,32.49,871600.0,11.6404,11.6547,11.6332,11.6439,871600.0
2010-11-17 09:30:00,32.93,32.93,32.76,32.88,540000.0,11.8016,11.8016,11.7407,11.7837,540000.0
2010-11-17 09:35:00,32.88,32.94,32.85,32.87,300300.0,11.7837,11.8052,11.773,11.7801,300300.0
2010-11-17 09:40:00,32.87,32.94,32.77,32.83,299600.0,11.7801,11.8052,11.7443,11.7658,299600.0
2010-11-17 09:45:00,32.83,32.95,32.77,32.92,371700.0,11.7658,11.8088,11.7443,11.798,371700.0
2010-11-17 09:50:00,32.92,32.94,32.78,32.94,277100.0,11.798,11.8052,11.7479,11.8052,277100.0
2010-11-17 09:55:00,32.94,32.99,32.85,32.97,350800.0,11.8052,11.8231,11.773,11.816,350800.0
2010-11-17 10:00:00,32.97,32.99,32.93,32.98,258800.0,11.816,11.8231,11.8016,11.8196,258800.0
2010-11-17 10:05:00,32.97,33.11,32.96,33.09,286600.0,11.816,11.8661,11.8124,11.859,286600.0
2010-11-17 10:10:00,33.1,33.19,33.05,33.19,145600.0,11.8626,11.8948,11.8446,11.8948,145600.0
2010-11-17 10:15:00,33.18,33.24,33.1,33.11,264800.0,11.8912,11.9127,11.8626,11.8661,264800.0
2010-11-17 10:20:00,33.1,33.16,33.09,33.09,293800.0,11.8626,11.8841,11.859,11.859,293800.0
2010-11-17 10:25:00,33.09,33.19,33.06,33.1,201100.0,11.859,11.8948,11.8482,11.8626,201100.0
2010-11-17 10:30:00,33.1,33.15,33.06,33.11,245600.0,11.8626,11.8805,11.8482,11.8661,245600.0
2010-11-17 10:35:00,33.11,33.13,33.08,33.12,217100.0,11.8661,11.8733,11.8554,11.8697,217100.0
2010-11-17 10:40:00,33.13,33.2,33.13,33.17,208100.0,11.8733,11.8984,11.8733,11.8876,208100.0
2010-11-17 10:45:00,33.17,33.22,33.14,33.17,128900.0,11.8876,11.9056,11.8769,11.8876,128900.0
2010-11-17 10:50:00,33.18,33.2,33.13,33.16,223000.0,11.8912,11.8984,11.8733,11.8841,223000.0
2010-11-17 10:55:00,33.17,33.17,33.06,33.1,157900.0,11.8876,11.8876,11.8482,11.8626,157900.0
2010-11-17 11:00:00,33.09,33.17,33.08,33.1,115400.0,11.859,11.8876,11.8554,11.8626,115400.0
2010-11-17 11:05:00,33.1,33.11,32.97,32.99,373300.0,11.8626,11.8661,11.816,11.8231,373300.0
2010-11-17 11:10:00,33.0,33.07,32.99,33.07,186400.0,11.8267,11.8518,11.8231,11.8518,186400.0
2010-11-17 11:15:00,33.07,33.14,33.05,33.09,107600.0,11.8518,11.8769,11.8446,11.859,107600.0
2010-11-17 11:20:00,33.08,33.09,32.99,33.06,107800.0,11.8554,11.859,11.8231,11.8482,107800.0
2010-11-17 11:25:00,33.05,33.18,33.05,33.14,207500.0,11.8446,11.8912,11.8446,11.8769,207500.0
2010-11-17 11:30:00,33.14,33.17,33.03,33.09,190000.0,11.8769,11.8876,11.8375,11.859,190000.0
2010-11-17 11:35:00,33.09,33.11,33.06,33.07,121600.0,11.859,11.8661,11.8482,11.8518,121600.0
2010-11-17 11:40:00,33.08,33.12,33.03,33.09,108700.0,11.8554,11.8697,11.8375,11.859,108700.0
2010-11-17 11:45:00,33.09,33.1,33.02,33.05,108700.0,11.859,11.8626,11.8339,11.8446,108700.0
2010-11-17 11:50:00,33.05,33.13,33.04,33.1,95200.0,11.8446,11.8733,11.8411,11.8626,95200.0
2010-11-17 11:55:00,33.1,33.12,33.05,33.07,89300.0,11.8626,11.8697,11.8446,11.8518,89300.0
2010-11-17 12:00:00,33.06,33.09,33.06,33.08,70700.0,11.8482,11.859,11.8482,11.8554,70700.0
2010-11-17 12:05:00,33.08,33.08,33.0,33.01,305400.0,11.8554,11.8554,11.8267,11.8303,305400.0
2010-11-17 12:10:00,33.0,33.04,33.0,33.03,104600.0,11.8267,11.8411,11.8267,11.8375,104600.0
2010-11-17 12:15:00,33.03,33.03,32.98,33.0,80700.0,11.8375,11.8375,11.8196,11.8267,80700.0
2010-11-17 12:20:00,33.0,33.03,33.0,33.03,51200.0,11.8267,11.8375,11.8267,11.8375,51200.0
2010-11-17 12:25:00,33.03,33.03,32.95,32.99,133900.0,11.8375,11.8375,11.8088,11.8231,133900.0
2010-11-17 12:30:00,32.99,33.08,32.97,33.05,200300.0,11.8231,11.8554,11.816,11.8446,200300.0
2010-11-17 12:35:00,33.04,33.04,32.96,32.97,195000.0,11.8411,11.8411,11.8124,11.816,195000.0
2010-11-17 12:40:00,32.97,33.01,32.96,33.0,78200.0,11.816,11.8303,11.8124,11.8267,78200.0
2010-11-17 12:45:00,32.99,33.01,32.94,32.98,93800.0,11.8231,11.8303,11.8052,11.8196,93800.0
2010-11-17 12:50:00,32.98,33.0,32.95,32.96,51100.0,11.8196,11.8267,11.8088,11.8124,51100.0
2010-11-17 12:55:00,32.96,32.97,32.87,32.88,61600.0,11.8124,11.816,11.7801,11.7837,61600.0
2010-11-17 13:00:00,32.87,32.88,32.83,32.85,86600.0,11.7801,11.7837,11.7658,11.773,86600.0
2010-11-17 13:05:00,32.85,32.87,32.82,32.85,78200.0,11.773,11.7801,11.7622,11.773,78200.0
2010-11-17 13:10:00,32.86,32.95,32.86,32.88,160800.0,11.7765,11.8088,11.7765,11.7837,160800.0
2010-11-17 13:15:00,32.88,32.94,32.86,32.94,94500.0,11.7837,11.8052,11.7765,11.8052,94500.0
2010-11-17 13:20:00,32.93,33.05,32.92,32.98,469300.0,11.8016,11.8446,11.798,11.8196,469300.0
2010-11-17 13:25:00,32.97,33.02,32.97,33.01,110800.0,11.816,11.8339,11.816,11.8303,110800.0
2010-11-17 13:30:00,33.01,33.04,33.0,33.01,67600.0,11.8303,11.8411,11.8267,11.8303,67600.0
2010-11-17 13:35:00,33.01,33.06,33.0,33.0,64800.0,11.8303,11.8482,11.8267,11.8267,64800.0
2010-11-17 13:40:00,33.01,33.01,32.9,32.91,139800.0,11.8303,11.8303,11.7909,11.7945,139800.0
2010-11-17 13:45:00,32.9,32.93,32.84,32.87,112100.0,11.7909,11.8016,11.7694,11.7801,112100.0
2010-11-17 13:50:00,32.86,32.92,32.85,32.87,103300.0,11.7765,11.798,11.773,11.7801,103300.0
2010-11-17 13:55:00,32.86,32.94,32.86,32.92,73700.0,11.7765,11.8052,11.7765,11.798,73700.0
2010-11-17 14:00:00,32.93,32.98,32.92,32.92,81600.0,11.8016,11.8196,11.798,11.798,81600.0
2010-11-17 14:05:00,32.93,32.94,32.86,32.88,113100.0,11.8016,11.8052,11.7765,11.7837,113100.0
2010-11-17 14:10:00,32.89,32.9,32.84,32.85,191600.0,11.7873,11.7909,11.7694,11.773,191600.0
2010-11-17 14:15:00,32.84,32.88,32.82,32.84,105200.0,11.7694,11.7837,11.7622,11.7694,105200.0
2010-11-17 14:20:00,32.84,32.88,32.81,32.85,110100.0,11.7694,11.7837,11.7586,11.773,110100.0
2010-11-17 14:25:00,32.86,32.86,32.76,32.8,147800.0,11.7765,11.7765,11.7407,11.755,147800.0
2010-11-17 14:30:00,32.81,32.83,32.77,32.83,114700.0,11.7586,11.7658,11.7443,11.7658,114700.0
2010-11-17 14:35:00,32.82,32.83,32.8,32.82,53000.0,11.7622,11.7658,11.755,11.7622,53000.0
2010-11-17 14:40:00,32.82,32.86,32.81,32.83,120600.0,11.7622,11.7765,11.7586,11.7658,120600.0
2010-11-17 14:45:00,32.83,32.84,32.8,32.81,129900.0,11.7658,11.7694,11.755,11.7586,129900.0
2010-11-17 14:50:00,32.8,32.83,32.79,32.8,101200.0,11.755,11.7658,11.7515,11.755,101200.0
2010-11-17 14:55:00,32.8,32.85,32.78,32.8,91800.0,11.755,11.773,11.7479,11.755,91800.0
2010-11-17 15:00:00,32.8,32.86,32.8,32.86,93500.0,11.755,11.7765,11.755,11.7765,93500.0
2010-11-17 15:05:00,32.85,32.88,32.76,32.79,127700.0,11.773,11.7837,11.7407,11.7515,127700.0
2010-11-17 15:10:00,32.79,32.83,32.78,32.78,87800.0,11.7515,11.7658,11.7479,11.7479,87800.0
2010-11-17 15:15:00,32.77,32.88,32.75,32.87,148800.0,11.7443,11.7837,11.7371,11.7801,148800.0
2010-11-17 15:20:00,32.88,32.88,32.8,32.81,141000.0,11.7837,11.7837,11.755,11.7586,141000.0
2010-11-17 15:25:00,32.8,32.8,32.71,32.74,191700.0,11.755,11.755,11.7228,11.7335,191700.0
2010-11-17 15:30:00,32.75,32.83,32.73,32.81,172100.0,11.7371,11.7658,11.73,11.7586,172100.0
2010-11-17 15:35:00,32.81,32.84,32.8,32.83,79500.0,11.7586,11.7694,11.755,11.7658,79500.0
2010-11-17 15:40:00,32.82,32.85,32.78,32.81,109100.0,11.7622,11.773,11.7479,11.7586,109100.0
2010-11-17 15:45:00,32.81,32.89,32.81,32.88,301700.0,11.7586,11.7873,11.7586,11.7837,301700.0
2010-11-17 15:50:00,32.87,32.9,32.85,32.87,248700.0,11.7801,11.7909,11.773,11.7801,248700.0
2010-11-17 15:55:00,32.86,32.87,32.81,32.83,355300.0,11.7765,11.7801,11.7586,11.7658,355300.0
2010-11-18 09:30:00,33.5,33.63,33.45,33.48,485500.0,12.0059,12.0525,11.988,11.9987,485500.0
2010-11-18 09:35:00,33.48,33.5,33.33,33.39,512600.0,11.9987,12.0059,11.945,11.9665,512600.0
2010-11-18 09:40:00,33.38,33.39,33.3,33.36,334100.0,11.9629,11.9665,11.9342,11.9557,334100.0
2010-11-18 09:45:00,33.36,33.43,33.28,33.37,384700.0,11.9557,11.9808,11.9271,11.9593,384700.0
2010-11-18 09:50:00,33.37,33.46,33.36,33.41,159600.0,11.9593,11.9916,11.9557,11.9737,159600.0
2010-11-18 09:55:00,33.42,33.42,33.31,33.35,350300.0,11.9772,11.9772,11.9378,11.9522,350300.0
2010-11-18 10:00:00,33.38,33.54,33.35,33.53,592500.0,11.9629,12.0202,11.9522,12.0167,592500.0
2010-11-18 10:05:00,33.52,33.68,33.52,33.68,655200.0,12.0131,12.0704,12.0131,12.0704,655200.0
2010-11-18 10:10:00,33.68,33.75,33.65,33.69,326000.0,12.0704,12.0955,12.0597,12.074,326000.0
2010-11-18 10:15:00,33.7,33.7,33.58,33.61,275200.0,12.0776,12.0776,12.0346,12.0453,275200.0
2010-11-18 10:20:00,33.61,33.62,33.55,33.58,200600.0,12.0453,12.0489,12.0238,12.0346,200600.0
2010-11-18 10:25:00,33.57,33.64,33.53,33.61,171800.0,12.031,12.0561,12.0167,12.0453,171800.0
2010-11-18 10:30:00,33.6,33.62,33.53,33.6,286400.0,12.0418,12.0489,12.0167,12.0418,286400.0
2010-11-18 10:35:00,33.6,33.66,33.57,33.61,285600.0,12.0418,12.0633,12.031,12.0453,285600.0
2010-11-18 10:40:00,33.6,33.71,33.58,33.67,353100.0,12.0418,12.0812,12.0346,12.0668,353100.0
2010-11-18 10:45:00,33.67,33.75,33.65,33.73,250900.0,12.0668,12.0955,12.0597,12.0883,250900.0
2010-11-18 10:50:00,33.74,33.84,33.73,33.81,442900.0,12.0919,12.1278,12.0883,12.117,442900.0
2010-11-18 10:55:00,33.8,33.81,33.72,33.72,214100.0,12.1134,12.117,12.0848,12.0848,214100.0
2010-11-18 11:00:00,33.73,33.85,33.71,33.85,366600.0,12.0883,12.1313,12.0812,12.1313,366600.0
2010-11-18 11:05:00,33.85,33.85,33.74,33.81,299500.0,12.1313,12.1313,12.0919,12.117,299500.0
2010-11-18 11:10:00,33.81,33.85,33.79,33.83,235500.0,12.117,12.1313,12.1098,12.1242,235500.0
2010-11-18 11:15:00,33.83,33.83,33.76,33.78,181300.0,12.1242,12.1242,12.0991,12.1063,181300.0
2010-11-18 11:20:00,33.78,33.78,33.75,33.77,80100.0,12.1063,12.1063,12.0955,12.1027,80100.0
2010-11-18 11:25:00,33.77,33.84,33.7,33.8,205200.0,12.1027,12.1278,12.0776,12.1134,205200.0
2010-11-18 11:30:00,33.8,33.84,33.79,33.83,116100.0,12.1134,12.1278,12.1098,12.1242,116100.0
2010-11-18 11:35:00,33.82,33.83,33.79,33.82,85800.0,12.1206,12.1242,12.1098,12.1206,85800.0
2010-11-18 11:40:00,33.83,33.83,33.75,33.81,103300.0,12.1242,12.1242,12.0955,12.117,103300.0
2010-11-18 11:45:00,33.8,33.84,33.78,33.78,411900.0,12.1134,12.1278,12.1063,12.1063,411900.0
2010-11-18 11:50:00,33.78,33.8,33.7,33.72,169100.0,12.1063,12.1134,12.0776,12.0848,169100.0
2010-11-18 11:55:00,33.71,33.75,33.71,33.75,80000.0,12.0812,12.0955,12.0812,12.0955,80000.0
2010-11-18 12:00:00,33.74,33.8,33.74,33.79,90400.0,12.0919,12.1134,12.0919,12.1098,90400.0
2010-11-18 12:05:00,33.79,33.82,33.76,33.79,118900.0,12.1098,12.1206,12.0991,12.1098,118900.0
2010-11-18 12:10:00,33.79,33.81,33.78,33.78,96400.0,12.1098,12.117,12.1063,12.1063,96400.0
2010-11-18 12:15:00,33.78,33.81,33.75,33.79,79100.0,12.1063,12.117,12.0955,12.1098,79100.0
2010-11-18 12:20:00,33.8,33.83,33.8,33.8,53800.0,12.1134,12.1242,12.1134,12.1134,53800.0
2010-11-18 12:25:00,33.8,33.8,33.72,33.75,73500.0,12.1134,12.1134,12.0848,12.0955,73500.0
2010-11-18 12:30:00,33.76,33.77,33.71,33.71,52400.0,12.0991,12.1027,12.0812,12.0812,52400.0
2010-11-18 12:35:00,33.7,33.74,33.68,33.72,481300.0,12.0776,12.0919,12.0704,12.0848,481300.0
2010-11-18 12:40:00,33.72,33.74,33.67,33.67,204800.0,12.0848,12.0919,12.0668,12.0668,204800.0
2010-11-18 12:45:00,33.67,33.73,33.65,33.69,91300.0,12.0668,12.0883,12.0597,12.074,91300.0
2010-11-18 12:50:00,33.69,33.73,33.68,33.71,142400.0,12.074,12.0883,12.0704,12.0812,142400.0
2010-11-18 12:55:00,33.7,33.73,33.69,33.71,119000.0,12.0776,12.0883,12.074,12.0812,119000.0
2010-11-18 13:00:00,33.72,33.72,33.66,33.66,99400.0,12.0848,12.0848,12.0633,12.0633,99400.0
2010-11-18 13:05:00,33.67,33.69,33.64,33.65,165200.0,12.0668,12.074,12.0561,12.0597,165200.0
2010-11-18 13:10:00,33.65,33.68,33.61,33.66,137600.0,12.0597,12.0704,12.0453,12.0633,137600.0
2010-11-18 13:15:00,33.66,33.69,33.65,33.68,151600.0,12.0633,12.074,12.0597,12.0704,151600.0
2010-11-18 13:20:00,33.68,33.7,33.65,33.7,103700.0,12.0704,12.0776,12.0597,12.0776,103700.0
2010-11-18 13:25:00,33.7,33.73,33.68,33.68,103700.0,12.0776,12.0883,12.0704,12.0704,103700.0
2010-11-18 13:30:00,33.69,33.73,33.66,33.66,96100.0,12.074,12.0883,12.0633,12.0633,96100.0
2010-11-18 13:35:00,33.66,33.68,33.62,33.64,197300.0,12.0633,12.0704,12.0489,12.0561,197300.0
2010-11-18 13:40:00,33.64,33.64,33.59,33.61,77900.0,12.0561,12.0561,12.0382,12.0453,77900.0
2010-11-18 13:45:00,33.61,33.61,33.57,33.59,97100.0,12.0453,12.0453,12.031,12.0382,97100.0
2010-11-18 13:50:00,33.59,33.69,33.59,33.63,135600.0,12.0382,12.074,12.0382,12.0525,135600.0
2010-11-18 13:55:00,33.63,33.66,33.62,33.62,64800.0,12.0525,12.0633,12.0489,12.0489,64800.0
2010-11-18 14:00:00,33.62,33.67,33.62,33.67,72900.0,12.0489,12.0668,12.0489,12.0668,72900.0
2010-11-18 14:05:00,33.67,33.67,33.6,33.66,121400.0,12.0668,12.0668,12.0418,12.0633,121400.0
2010-11-18 14:10:00,33.66,33.66,33.59,33.6,102900.0,12.0633,12.0633,12.0382,12.0418,102900.0
2010-11-18 14:15:00,33.59,33.6,33.57,33.58,58900.0,12.0382,12.0418,12.031,12.0346,58900.0
2010-11-18 14:20:00,33.58,33.59,33.53,33.57,128900.0,12.0346,12.0382,12.0167,12.031,128900.0
2010-11-18 14:25:00,33.56,33.59,33.53,33.58,174700.0,12.0274,12.0382,12.0167,12.0346,174700.0
2010-11-18 14:30:00,33.59,33.6,33.54,33.56,125900.0,12.0382,12.0418,12.0202,12.0274,125900.0
2010-11-18 14:35:00,33.55,33.58,33.54,33.56,132800.0,12.0238,12.0346,12.0202,12.0274,132800.0
2010-11-18 14:40:00,33.57,33.58,33.54,33.56,136300.0,12.031,12.0346,12.0202,12.0274,136300.0
2010-11-18 14:45:00,33.56,33.67,33.56,33.67,118300.0,12.0274,12.0668,12.0274,12.0668,118300.0
2010-11-18 14:50:00,33.67,33.69,33.63,33.67,139800.0,12.0668,12.074,12.0525,12.0668,139800.0
2010-11-18 14:55:00,33.67,33.67,33.6,33.6,123300.0,12.0668,12.0668,12.0418,12.0418,123300.0
2010-11-18 15:00:00,33.61,33.66,33.6,33.64,109700.0,12.0453,12.0633,12.0418,12.0561,109700.0
2010-11-18 15:05:00,33.64,33.7,33.63,33.69,120400.0,12.0561,12.0776,12.0525,12.074,120400.0
2010-11-18 15:10:00,33.7,33.7,33.62,33.65,155600.0,12.0776,12.0776,12.0489,12.0597,155600.0
2010-11-18 15:15:00,33.65,33.68,33.63,33.63,67300.0,12.0597,12.0704,12.0525,12.0525,67300.0
2010-11-18 15:20:00,33.63,33.69,33.63,33.67,84300.0,12.0525,12.074,12.0525,12.0668,84300.0
2010-11-18 15:25:00,33.67,33.7,33.66,33.68,82300.0,12.0668,12.0776,12.0633,12.0704,82300.0
2010-11-18 15:30:00,33.69,33.69,33.64,33.64,75600.0,12.074,12.074,12.0561,12.0561,75600.0
2010-11-18 15:35:00,33.64,33.65,33.58,33.62,148900.0,12.0561,12.0597,12.0346,12.0489,148900.0
2010-11-18 15:40:00,33.62,33.63,33.55,33.6,326100.0,12.0489,12.0525,12.0238,12.0418,326100.0
2010-11-18 15:45:00,33.6,33.62,33.57,33.59,464100.0,12.0418,12.0489,12.031,12.0382,464100.0
2010-11-18 15:50:00,33.58,33.59,33.55,33.56,367500.0,12.0346,12.0382,12.0238,12.0274,367500.0
2010-11-18 15:55:00,33.56,33.6,33.53,33.57,468800.0,12.0274,12.0418,12.0167,12.031,468800.0
2010-11-19 09:30:00,33.42,33.46,33.22,33.25,378500.0,11.9772,11.9916,11.9056,11.9163,378500.0
2010-11-19 09:35:00,33.26,33.34,33.19,33.23,348300.0,11.9199,11.9486,11.8948,11.9091,348300.0
2010-11-19 09:40:00,33.22,33.25,33.16,33.23,221700.0,11.9056,11.9163,11.8841,11.9091,221700.0
2010-11-19 09:45:00,33.23,33.24,33.14,33.2,199500.0,11.9091,11.9127,11.8769,11.8984,199500.0
2010-11-19 09:50:00,33.2,33.24,33.17,33.18,152400.0,11.8984,11.9127,11.8876,11.8912,152400.0
2010-11-19 09:55:00,33.18,33.23,33.17,33.17,178800.0,11.8912,11.9091,11.8876,11.8876,178800.0
2010-11-19 10:00:00,33.17,33.18,33.11,33.15,221700.0,11.8876,11.8912,11.8661,11.8805,221700.0
2010-11-19 10:05:00,33.15,33.16,33.05,33.08,276000.0,11.8805,11.8841,11.8446,11.8554,276000.0
2010-11-19 10:10:00,33.09,33.11,33.02,33.07,287500.0,11.859,11.8661,11.8339,11.8518,287500.0
2010-11-19 10:15:00,33.07,33.1,33.05,33.1,97700.0,11.8518,11.8626,11.8446,11.8626,97700.0
2010-11-19 10:20:00,33.1,33.13,33.02,33.03,187000.0,11.8626,11.8733,11.8339,11.8375,187000.0
2010-11-19 10:25:00,33.02,33.05,33.0,33.0,209300.0,11.8339,11.8446,11.8267,11.8267,209300.0
2010-11-19 10:30:00,33.01,33.03,32.93,33.02,312700.0,11.8303,11.8375,11.8016,11.8339,312700.0
2010-11-19 10:35:00,33.01,33.1,32.99,33.08,225900.0,11.8303,11.8626,11.8231,11.8554,225900.0
2010-11-19 10:40:00,33.08,33.18,33.08,33.15,341500.0,11.8554,11.8912,11.8554,11.8805,341500.0
2010-11-19 10:45:00,33.15,33.19,33.12,33.19,142200.0,11.8805,11.8948,11.8697,11.8948,142200.0
2010-11-19 10:50:00,33.19,33.25,33.19,33.24,298100.0,11.8948,11.9163,11.8948,11.9127,298100.0
2010-11-19 10:55:00,33.24,33.3,33.23,33.29,310100.0,11.9127,11.9342,11.9091,11.9307,310100.0
2010-11-19 11:00:00,33.29,33.34,33.26,33.34,98800.0,11.9307,11.9486,11.9199,11.9486,98800.0
2010-11-19 11:05:00,33.33,33.38,33.3,33.37,131600.0,11.945,11.9629,11.9342,11.9593,131600.0
2010-11-19 11:10:00,33.37,33.4,33.3,33.33,233000.0,11.9593,11.9701,11.9342,11.945,233000.0
2010-11-19 11:15:00,33.33,33.34,33.28,33.31,142100.0,11.945,11.9486,11.9271,11.9378,142100.0
2010-11-19 11:20:00,33.31,33.35,33.29,33.31,123800.0,11.9378,11.9522,11.9307,11.9378,123800.0
2010-11-19 11:25:00,33.31,33.36,33.3,33.35,103000.0,11.9378,11.9557,11.9342,11.9522,103000.0
2010-11-19 11:30:00,33.36,33.37,33.3,33.34,136100.0,11.9557,11.9593,11.9342,11.9486,136100.0
2010-11-19 11:35:00,33.34,33.38,33.32,33.36,140000.0,11.9486,11.9629,11.9414,11.9557,140000.0
2010-11-19 11:40:00,33.36,33.4,33.36,33.39,75500.0,11.9557,11.9701,11.9557,11.9665,75500.0
2010-11-19 11:45:00,33.39,33.4,33.36,33.36,71700.0,11.9665,11.9701,11.9557,11.9557,71700.0
2010-11-19 11:50:00,33.36,33.38,33.35,33.35,40300.0,11.9557,11.9629,11.9522,11.9522,40300.0
2010-11-19 11:55:00,33.36,33.36,33.29,33.32,82600.0,11.9557,11.9557,11.9307,11.9414,82600.0
2010-11-19 12:00:00,33.32,33.33,33.27,33.27,66800.0,11.9414,11.945,11.9235,11.9235,66800.0
2010-11-19 12:05:00,33.28,33.31,33.27,33.31,70600.0,11.9271,11.9378,11.9235,11.9378,70600.0
2010-11-19 12:10:00,33.3,33.3,33.25,33.28,71100.0,11.9342,11.9342,11.9163,11.9271,71100.0
2010-11-19 12:15:00,33.28,33.28,33.22,33.23,89700.0,11.9271,11.9271,11.9056,11.9091,89700.0
2010-11-19 12:20:00,33.24,33.25,33.22,33.23,66900.0,11.9127,11.9163,11.9056,11.9091,66900.0
2010-11-19 12:25:00,33.24,33.24,33.22,33.23,62500.0,11.9127,11.9127,11.9056,11.9091,62500.0
2010-11-19 12:30:00,33.23,33.24,33.2,33.2,84700.0,11.9091,11.9127,11.8984,11.8984,84700.0
2010-11-19 12:35:00,33.2,33.24,33.2,33.24,68600.0,11.8984,11.9127,11.8984,11.9127,68600.0
2010-11-19 12:40:00,33.23,33.26,33.22,33.22,83600.0,11.9091,11.9199,11.9056,11.9056,83600.0
2010-11-19 12:45:00,33.22,33.27,33.22,33.27,74600.0,11.9056,11.9235,11.9056,11.9235,74600.0
2010-11-19 12:50:00,33.27,33.27,33.24,33.27,86800.0,11.9235,11.9235,11.9127,11.9235,86800.0
2010-11-19 12:55:00,33.27,33.35,33.25,33.34,104000.0,11.9235,11.9522,11.9163,11.9486,104000.0
2010-11-19 13:00:00,33.33,33.37,33.32,33.36,105400.0,11.945,11.9593,11.9414,11.9557,105400.0
2010-11-19 13:05:00,33.35,33.39,33.35,33.39,64900.0,11.9522,11.9665,11.9522,11.9665,64900.0
2010-11-19 13:10:00,33.38,33.38,33.33,33.33,109200.0,11.9629,11.9629,11.945,11.945,109200.0
2010-11-19 13:15:00,33.32,33.37,33.31,33.35,80400.0,11.9414,11.9593,11.9378,11.9522,80400.0
2010-11-19 13:20:00,33.35,33.35,33.31,33.31,28400.0,11.9522,11.9522,11.9378,11.9378,28400.0
2010-11-19 13:25:00,33.32,33.35,33.31,33.34,87300.0,11.9414,11.9522,11.9378,11.9486,87300.0
2010-11-19 13:30:00,33.33,33.37,33.33,33.36,38600.0,11.945,11.9593,11.945,11.9557,38600.0
2010-11-19 13:35:00,33.37,33.4,33.35,33.37,59300.0,11.9593,11.9701,11.9522,11.9593,59300.0
2010-11-19 13:40:00,33.37,33.37,33.33,33.35,49400.0,11.9593,11.9593,11.945,11.9522,49400.0
2010-11-19 13:45:00,33.36,33.37,33.34,33.36,43800.0,11.9557,11.9593,11.9486,11.9557,43800.0
2010-11-19 13:50:00,33.36,33.36,33.34,33.36,31400.0,11.9557,11.9557,11.9486,11.9557,31400.0
2010-11-19 13:55:00,33.35,33.4,33.35,33.39,85600.0,11.9522,11.9701,11.9522,11.9665,85600.0
2010-11-19 14:00:00,33.39,33.43,33.38,33.41,74500.0,11.9665,11.9808,11.9629,11.9737,74500.0
2010-11-19 14:05:00,33.41,33.45,33.41,33.41,94700.0,11.9737,11.988,11.9737,11.9737,94700.0
2010-11-19 14:10:00,33.42,33.45,33.4,33.45,134300.0,11.9772,11.988,11.9701,11.988,134300.0
2010-11-19 14:15:00,33.44,33.49,33.44,33.49,123400.0,11.9844,12.0023,11.9844,12.0023,123400.0
2010-11-19 14:20:00,33.48,33.49,33.44,33.45,156900.0,11.9987,12.0023,11.9844,11.988,156900.0
2010-11-19 14:25:00,33.44,33.45,33.41,33.43,99900.0,11.9844,11.988,11.9737,11.9808,99900.0
2010-11-19 14:30:00,33.43,33.44,33.4,33.4,117800.0,11.9808,11.9844,11.9701,11.9701,117800.0
2010-11-19 14:35:00,33.41,33.47,33.4,33.45,227100.0,11.9737,11.9952,11.9701,11.988,227100.0
2010-11-19 14:40:00,33.45,33.47,33.44,33.47,47700.0,11.988,11.9952,11.9844,11.9952,47700.0
2010-11-19 14:45:00,33.47,33.5,33.45,33.49,325300.0,11.9952,12.0059,11.988,12.0023,325300.0
2010-11-19 14:50:00,33.49,33.56,33.49,33.56,191500.0,12.0023,12.0274,12.0023,12.0274,191500.0
2010-11-19 14:55:00,33.56,33.62,33.56,33.58,300700.0,12.0274,12.0489,12.0274,12.0346,300700.0
2010-11-19 15:00:00,33.59,33.6,33.56,33.57,156500.0,12.0382,12.0418,12.0274,12.031,156500.0
2010-11-19 15:05:00,33.58,33.61,33.5,33.53,115500.0,12.0346,12.0453,12.0059,12.0167,115500.0
2010-11-19 15:10:00,33.54,33.54,33.47,33.52,211900.0,12.0202,12.0202,11.9952,12.0131,211900.0
2010-11-19 15:15:00,33.52,33.57,33.52,33.54,76000.0,12.0131,12.031,12.0131,12.0202,76000.0
2010-11-19 15:20:00,33.55,33.56,33.51,33.56,126800.0,12.0238,12.0274,12.0095,12.0274,126800.0
2010-11-19 15:25:00,33.56,33.56,33.5,33.5,64800.0,12.0274,12.0274,12.0059,12.0059,64800.0
2010-11-19 15:30:00,33.51,33.53,33.47,33.5,198100.0,12.0095,12.0167,11.9952,12.0059,198100.0
2010-11-19 15:35:00,33.5,33.52,33.48,33.48,111300.0,12.0059,12.0131,11.9987,11.9987,111300.0
2010-11-19 15:40:00,33.48,33.52,33.48,33.49,174500.0,11.9987,12.0131,11.9987,12.0023,174500.0
2010-11-19 15:45:00,33.49,33.53,33.48,33.51,331200.0,12.0023,12.0167,11.9987,12.0095,331200.0
2010-11-19 15:50:00,33.51,33.6,33.5,33.56,196200.0,12.0095,12.0418,12.0059,12.0274,196200.0
2010-11-19 15:55:00,33.56,33.63,33.52,33.61,492000.0,12.0274,12.0525,12.0131,12.0453,492000.0
2010-11-22 09:30:00,33.28,33.28,33.03,33.1,312200.0,11.9271,11.9271,11.8375,11.8626,312200.0
2010-11-22 09:35:00,33.09,33.35,33.08,33.3,188600.0,11.859,11.9522,11.8554,11.9342,188600.0
2010-11-22 09:40:00,33.3,33.35,33.19,33.28,129300.0,11.9342,11.9522,11.8948,11.9271,129300.0
2010-11-22 09:45:00,33.27,33.35,33.25,33.31,103300.0,11.9235,11.9522,11.9163,11.9378,103300.0
2010-11-22 09:50:00,33.32,33.47,33.31,33.46,135300.0,11.9414,11.9952,11.9378,11.9916,135300.0
2010-11-22 09:55:00,33.47,33.49,33.42,33.43,112200.0,11.9952,12.0023,11.9772,11.9808,112200.0
2010-11-22 10:00:00,33.43,33.45,33.36,33.38,197900.0,11.9808,11.988,11.9557,11.9629,197900.0
2010-11-22 10:05:00,33.37,33.41,33.33,33.34,168200.0,11.9593,11.9737,11.945,11.9486,168200.0
2010-11-22 10:10:00,33.34,33.39,33.33,33.38,188900.0,11.9486,11.9665,11.945,11.9629,188900.0
2010-11-22 10:15:00,33.38,33.41,33.33,33.34,170500.0,11.9629,11.9737,11.945,11.9486,170500.0
2010-11-22 10:20:00,33.34,33.34,33.25,33.26,237000.0,11.9486,11.9486,11.9163,11.9199,237000.0
2010-11-22 10:25:00,33.26,33.3,33.21,33.23,250000.0,11.9199,11.9342,11.902,11.9091,250000.0
2010-11-22 10:30:00,33.23,33.25,33.03,33.07,506800.0,11.9091,11.9163,11.8375,11.8518,506800.0
2010-11-22 10:35:00,33.08,33.13,33.01,33.11,211300.0,11.8554,11.8733,11.8303,11.8661,211300.0
2010-11-22 10:40:00,33.1,33.13,33.06,33.09,143200.0,11.8626,11.8733,11.8482,11.859,143200.0
2010-11-22 10:45:00,33.09,33.11,33.02,33.07,259300.0,11.859,11.8661,11.8339,11.8518,259300.0
2010-11-22 10:50:00,33.06,33.15,33.06,33.11,177700.0,11.8482,11.8805,11.8482,11.8661,177700.0
2010-11-22 10:55:00,33.11,33.14,33.0,33.03,138200.0,11.8661,11.8769,11.8267,11.8375,138200.0
2010-11-22 11:00:00,33.02,33.02,32.9,32.94,221600.0,11.8339,11.8339,11.7909,11.8052,221600.0
2010-11-22 11:05:00,32.94,32.95,32.88,32.91,135000.0,11.8052,11.8088,11.7837,11.7945,135000.0
2010-11-22 11:10:00,32.91,32.98,32.89,32.96,116100.0,11.7945,11.8196,11.7873,11.8124,116100.0
2010-11-22 11:15:00,32.96,33.0,32.94,32.95,160500.0,11.8124,11.8267,11.8052,11.8088,160500.0
2010-11-22 11:20:00,32.95,32.96,32.88,32.88,151200.0,11.8088,11.8124,11.7837,11.7837,151200.0
2010-11-22 11:25:00,32.88,32.9,32.85,32.9,118200.0,11.7837,11.7909,11.773,11.7909,118200.0
2010-11-22 11:30:00,32.9,32.9,32.86,32.89,99600.0,11.7909,11.7909,11.7765,11.7873,99600.0
2010-11-22 11:35:00,32.89,32.97,32.87,32.97,137000.0,11.7873,11.816,11.7801,11.816,137000.0
2010-11-22 11:40:00,32.96,33.01,32.96,32.96,137700.0,11.8124,11.8303,11.8124,11.8124,137700.0
2010-11-22 11:45:00,32.96,32.97,32.91,32.95,156500.0,11.8124,11.816,11.7945,11.8088,156500.0
2010-11-22 11:50:00,32.94,32.96,32.92,32.93,114500.0,11.8052,11.8124,11.798,11.8016,114500.0
2010-11-22 11:55:00,32.93,32.95,32.92,32.92,97500.0,11.8016,11.8088,11.798,11.798,97500.0
2010-11-22 12:00:00,32.92,32.93,32.88,32.9,110300.0,11.798,11.8016,11.7837,11.7909,110300.0
2010-11-22 12:05:00,32.9,32.92,32.86,32.87,62400.0,11.7909,11.798,11.7765,11.7801,62400.0
2010-11-22 12:10:00,32.88,32.88,32.81,32.82,115400.0,11.7837,11.7837,11.7586,11.7622,115400.0
2010-11-22 12:15:00,32.81,32.84,32.81,32.84,108700.0,11.7586,11.7694,11.7586,11.7694,108700.0
2010-11-22 12:20:00,32.83,32.83,32.75,32.76,145100.0,11.7658,11.7658,11.7371,11.7407,145100.0
2010-11-22 12:25:00,32.76,32.77,32.63,32.63,179100.0,11.7407,11.7443,11.6941,11.6941,179100.0
2010-11-22 12:30:00,32.63,32.65,32.56,32.64,263600.0,11.6941,11.7013,11.669,11.6977,263600.0
2010-11-22 12:35:00,32.64,32.66,32.58,32.6,168900.0,11.6977,11.7049,11.6762,11.6834,168900.0
2010-11-22 12:40:00,32.6,32.61,32.57,32.58,131300.0,11.6834,11.687,11.6726,11.6762,131300.0
2010-11-22 12:45:00,32.58,32.59,32.51,32.52,208300.0,11.6762,11.6798,11.6511,11.6547,208300.0
2010-11-22 12:50:00,32.52,32.54,32.5,32.52,271600.0,11.6547,11.6619,11.6475,11.6547,271600.0
2010-11-22 12:55:00,32.51,32.56,32.51,32.53,204800.0,11.6511,11.669,11.6511,11.6583,204800.0
2010-11-22 13:00:00,32.53,32.54,32.5,32.52,155000.0,11.6583,11.6619,11.6475,11.6547,155000.0
2010-11-22 13:05:00,32.52,32.56,32.51,32.55,176500.0,11.6547,11.669,11.6511,11.6654,176500.0
2010-11-22 13:10:00,32.55,32.59,32.55,32.58,182100.0,11.6654,11.6798,11.6654,11.6762,182100.0
2010-11-22 13:15:00,32.58,32.62,32.57,32.61,152800.0,11.6762,11.6905,11.6726,11.687,152800.0
2010-11-22 13:20:00,32.61,32.61,32.55,32.56,206400.0,11.687,11.687,11.6654,11.669,206400.0
2010-11-22 13:25:00,32.55,32.59,32.55,32.55,150200.0,11.6654,11.6798,11.6654,11.6654,150200.0
2010-11-22 13:30:00,32.55,32.62,32.53,32.59,193900.0,11.6654,11.6905,11.6583,11.6798,193900.0
2010-11-22 13:35:00,32.59,32.59,32.55,32.56,126900.0,11.6798,11.6798,11.6654,11.669,126900.0
2010-11-22 13:40:00,32.56,32.6,32.55,32.56,158100.0,11.669,11.6834,11.6654,11.669,158100.0
2010-11-22 13:45:00,32.56,32.57,32.53,32.53,126700.0,11.669,11.6726,11.6583,11.6583,126700.0
2010-11-22 13:50:00,32.54,32.59,32.54,32.54,175500.0,11.6619,11.6798,11.6619,11.6619,175500.0
2010-11-22 13:55:00,32.54,32.55,32.52,32.54,99100.0,11.6619,11.6654,11.6547,11.6619,99100.0
2010-11-22 14:00:00,32.54,32.58,32.53,32.56,165200.0,11.6619,11.6762,11.6583,11.669,165200.0
2010-11-22 14:05:00,32.56,32.58,32.53,32.53,174800.0,11.669,11.6762,11.6583,11.6583,174800.0
2010-11-22 14:10:00,32.53,32.56,32.52,32.53,195600.0,11.6583,11.669,11.6547,11.6583,195600.0
2010-11-22 14:15:00,32.53,32.57,32.52,32.55,175200.0,11.6583,11.6726,11.6547,11.6654,175200.0
2010-11-22 14:20:00,32.54,32.62,32.53,32.61,219000.0,11.6619,11.6905,11.6583,11.687,219000.0
2010-11-22 14:25:00,32.61,32.62,32.55,32.59,293200.0,11.687,11.6905,11.6654,11.6798,293200.0
2010-11-22 14:30:00,32.58,32.6,32.54,32.54,289400.0,11.6762,11.6834,11.6619,11.6619,289400.0
2010-11-22 14:35:00,32.54,32.62,32.54,32.61,301900.0,11.6619,11.6905,11.6619,11.687,301900.0
2010-11-22 14:40:00,32.61,32.61,32.56,32.61,152900.0,11.687,11.687,11.669,11.687,152900.0
2010-11-22 14:45:00,32.61,32.69,32.6,32.65,218000.0,11.687,11.7156,11.6834,11.7013,218000.0
2010-11-22 14:50:00,32.65,32.69,32.63,32.65,194300.0,11.7013,11.7156,11.6941,11.7013,194300.0
2010-11-22 14:55:00,32.66,32.69,32.64,32.66,144800.0,11.7049,11.7156,11.6977,11.7049,144800.0
2010-11-22 15:00:00,32.67,32.69,32.61,32.63,143100.0,11.7085,11.7156,11.687,11.6941,143100.0
2010-11-22 15:05:00,32.63,32.65,32.61,32.61,70500.0,11.6941,11.7013,11.687,11.687,70500.0
2010-11-22 15:10:00,32.61,32.61,32.56,32.59,134900.0,11.687,11.687,11.669,11.6798,134900.0
2010-11-22 15:15:00,32.59,32.61,32.57,32.58,267600.0,11.6798,11.687,11.6726,11.6762,267600.0
2010-11-22 15:20:00,32.58,32.61,32.57,32.59,176400.0,11.6762,11.687,11.6726,11.6798,176400.0
2010-11-22 15:25:00,32.59,32.61,32.57,32.6,348100.0,11.6798,11.687,11.6726,11.6834,348100.0
2010-11-22 15:30:00,32.6,32.61,32.55,32.58,226600.0,11.6834,11.687,11.6654,11.6762,226600.0
2010-11-22 15:35:00,32.58,32.71,32.57,32.71,177700.0,11.6762,11.7228,11.6726,11.7228,177700.0
2010-11-22 15:40:00,32.71,32.78,32.7,32.77,399300.0,11.7228,11.7479,11.7192,11.7443,399300.0
2010-11-22 15:45:00,32.76,32.77,32.7,32.74,360500.0,11.7407,11.7443,11.7192,11.7335,360500.0
2010-11-22 15:50:00,32.74,32.77,32.72,32.72,359600.0,11.7335,11.7443,11.7264,11.7264,359600.0
2010-11-22 15:55:00,32.73,32.78,32.71,32.76,717800.0,11.73,11.7479,11.7228,11.7407,717800.0
2010-11-23 09:30:00,32.07,32.11,31.95,32.04,631800.0,11.4934,11.5078,11.4504,11.4827,631800.0
2010-11-23 09:35:00,32.05,32.14,32.0,32.11,419400.0,11.4863,11.5185,11.4683,11.5078,419400.0
2010-11-23 09:40:00,32.11,32.3,32.09,32.28,324400.0,11.5078,11.5759,11.5006,11.5687,324400.0
2010-11-23 09:45:00,32.29,32.29,32.17,32.2,218500.0,11.5723,11.5723,11.5293,11.54,218500.0
2010-11-23 09:50:00,32.2,32.21,31.96,31.99,702400.0,11.54,11.5436,11.454,11.4648,702400.0
2010-11-23 09:55:00,31.99,32.05,31.96,31.99,348900.0,11.4648,11.4863,11.454,11.4648,348900.0
2010-11-23 10:00:00,31.99,32.03,31.95,32.02,444100.0,11.4648,11.4791,11.4504,11.4755,444100.0
2010-11-23 10:05:00,32.02,32.02,31.94,31.96,308600.0,11.4755,11.4755,11.4468,11.454,308600.0
2010-11-23 10:10:00,31.96,31.98,31.87,31.91,342200.0,11.454,11.4612,11.4217,11.4361,342200.0
2010-11-23 10:15:00,31.91,31.97,31.89,31.93,292700.0,11.4361,11.4576,11.4289,11.4432,292700.0
2010-11-23 10:20:00,31.93,31.95,31.9,31.94,296000.0,11.4432,11.4504,11.4325,11.4468,296000.0
2010-11-23 10:25:00,31.94,31.99,31.92,31.99,187800.0,11.4468,11.4648,11.4397,11.4648,187800.0
2010-11-23 10:30:00,31.98,32.08,31.96,31.97,220700.0,11.4612,11.497,11.454,11.4576,220700.0
2010-11-23 10:35:00,31.97,32.11,31.97,32.11,282800.0,11.4576,11.5078,11.4576,11.5078,282800.0
2010-11-23 10:40:00,32.11,32.16,32.1,32.11,206700.0,11.5078,11.5257,11.5042,11.5078,206700.0
2010-11-23 10:45:00,32.12,32.15,32.07,32.09,273600.0,11.5113,11.5221,11.4934,11.5006,273600.0
2010-11-23 10:50:00,32.1,32.13,32.09,32.1,213700.0,11.5042,11.5149,11.5006,11.5042,213700.0
2010-11-23 10:55:00,32.1,32.18,32.09,32.18,257300.0,11.5042,11.5328,11.5006,11.5328,257300.0
2010-11-23 11:00:00,32.17,32.17,32.09,32.1,161500.0,11.5293,11.5293,11.5006,11.5042,161500.0
2010-11-23 11:05:00,32.1,32.13,32.09,32.11,282700.0,11.5042,11.5149,11.5006,11.5078,282700.0
2010-11-23 11:10:00,32.11,32.13,32.07,32.07,168400.0,11.5078,11.5149,11.4934,11.4934,168400.0
2010-11-23 11:15:00,32.06,32.11,32.06,32.09,178200.0,11.4898,11.5078,11.4898,11.5006,178200.0
2010-11-23 11:20:00,32.09,32.12,32.05,32.08,270500.0,11.5006,11.5113,11.4863,11.497,270500.0
2010-11-23 11:25:00,32.07,32.09,32.05,32.06,101700.0,11.4934,11.5006,11.4863,11.4898,101700.0
2010-11-23 11:30:00,32.06,32.06,32.01,32.01,132900.0,11.4898,11.4898,11.4719,11.4719,132900.0
2010-11-23 11:35:00,32.01,32.02,31.97,31.97,233100.0,11.4719,11.4755,11.4576,11.4576,233100.0
2010-11-23 11:40:00,31.97,31.97,31.9,31.92,297400.0,11.4576,11.4576,11.4325,11.4397,297400.0
2010-11-23 11:45:00,31.92,31.98,31.91,31.96,299400.0,11.4397,11.4612,11.4361,11.454,299400.0
2010-11-23 11:50:00,31.95,31.99,31.95,31.99,384000.0,11.4504,11.4648,11.4504,11.4648,384000.0
2010-11-23 11:55:00,31.99,32.05,31.95,31.97,486700.0,11.4648,11.4863,11.4504,11.4576,486700.0
2010-11-23 12:00:00,31.96,31.98,31.92,31.94,293000.0,11.454,11.4612,11.4397,11.4468,293000.0
2010-11-23 12:05:00,31.94,32.01,31.92,32.01,416600.0,11.4468,11.4719,11.4397,11.4719,416600.0
2010-11-23 12:10:00,32.01,32.06,31.99,32.02,616100.0,11.4719,11.4898,11.4648,11.4755,616100.0
2010-11-23 12:15:00,32.03,32.03,31.96,31.97,506300.0,11.4791,11.4791,11.454,11.4576,506300.0
2010-11-23 12:20:00,31.97,31.99,31.93,31.96,451500.0,11.4576,11.4648,11.4432,11.454,451500.0
2010-11-23 12:25:00,31.95,31.99,31.93,31.97,255600.0,11.4504,11.4648,11.4432,11.4576,255600.0
2010-11-23 12:30:00,31.97,31.98,31.93,31.95,425300.0,11.4576,11.4612,11.4432,11.4504,425300.0
2010-11-23 12:35:00,31.95,31.96,31.9,31.92,158600.0,11.4504,11.454,11.4325,11.4397,158600.0
2010-11-23 12:40:00,31.92,31.97,31.91,31.97,201200.0,11.4397,11.4576,11.4361,11.4576,201200.0
2010-11-23 12:45:00,31.97,31.99,31.95,31.96,139600.0,11.4576,11.4648,11.4504,11.454,139600.0
2010-11-23 12:50:00,31.97,32.07,31.96,32.06,129600.0,11.4576,11.4934,11.454,11.4898,129600.0
2010-11-23 12:55:00,32.05,32.06,32.02,32.06,57100.0,11.4863,11.4898,11.4755,11.4898,57100.0
2010-11-23 13:00:00,32.07,32.08,32.04,32.04,46800.0,11.4934,11.497,11.4827,11.4827,46800.0
2010-11-23 13:05:00,32.04,32.09,32.01,32.02,201100.0,11.4827,11.5006,11.4719,11.4755,201100.0
2010-11-23 13:10:00,32.02,32.05,32.0,32.04,142300.0,11.4755,11.4863,11.4683,11.4827,142300.0
2010-11-23 13:15:00,32.04,32.05,32.01,32.01,109600.0,11.4827,11.4863,11.4719,11.4719,109600.0
2010-11-23 13:20:00,32.01,32.06,32.01,32.03,101500.0,11.4719,11.4898,11.4719,11.4791,101500.0
2010-11-23 13:25:00,32.03,32.07,32.03,32.06,177600.0,11.4791,11.4934,11.4791,11.4898,177600.0
2010-11-23 13:30:00,32.07,32.09,32.05,32.08,184100.0,11.4934,11.5006,11.4863,11.497,184100.0
2010-11-23 13:35:00,32.08,32.11,32.05,32.1,113100.0,11.497,11.5078,11.4863,11.5042,113100.0
2010-11-23 13:40:00,32.11,32.14,32.1,32.12,74200.0,11.5078,11.5185,11.5042,11.5113,74200.0
2010-11-23 13:45:00,32.12,32.12,32.0,32.02,137900.0,11.5113,11.5113,11.4683,11.4755,137900.0
2010-11-23 13:50:00,32.01,32.03,32.0,32.01,61200.0,11.4719,11.4791,11.4683,11.4719,61200.0
2010-11-23 13:55:00,32.01,32.02,31.95,31.96,165100.0,11.4719,11.4755,11.4504,11.454,165100.0
2010-11-23 14:00:00,31.97,32.04,31.95,32.0,412500.0,11.4576,11.4827,11.4504,11.4683,412500.0
2010-11-23 14:05:00,31.99,32.02,31.96,31.97,154100.0,11.4648,11.4755,11.454,11.4576,154100.0
2010-11-23 14:10:00,31.96,32.04,31.96,32.03,163900.0,11.454,11.4827,11.454,11.4791,163900.0
2010-11-23 14:15:00,32.03,32.03,31.97,31.99,303500.0,11.4791,11.4791,11.4576,11.4648,303500.0
2010-11-23 14:20:00,31.99,32.0,31.95,31.97,183700.0,11.4648,11.4683,11.4504,11.4576,183700.0
2010-11-23 14:25:00,31.97,31.99,31.95,31.99,115400.0,11.4576,11.4648,11.4504,11.4648,115400.0
2010-11-23 14:30:00,31.98,32.01,31.95,32.0,118400.0,11.4612,11.4719,11.4504,11.4683,118400.0
2010-11-23 14:35:00,32.0,32.04,31.96,31.97,206100.0,11.4683,11.4827,11.454,11.4576,206100.0
2010-11-23 14:40:00,31.96,32.01,31.96,32.01,86000.0,11.454,11.4719,11.454,11.4719,86000.0
2010-11-23 14:45:00,32.01,32.01,31.97,31.98,82300.0,11.4719,11.4719,11.4576,11.4612,82300.0
2010-11-23 14:50:00,31.98,32.01,31.97,31.99,379400.0,11.4612,11.4719,11.4576,11.4648,379400.0
2010-11-23 14:55:00,31.99,32.01,31.97,31.99,99900.0,11.4648,11.4719,11.4576,11.4648,99900.0
2010-11-23 15:00:00,31.99,32.01,31.97,31.99,167700.0,11.4648,11.4719,11.4576,11.4648,167700.0
2010-11-23 15:05:00,32.0,32.01,31.99,31.99,141400.0,11.4683,11.4719,11.4648,11.4648,141400.0
2010-11-23 15:10:00,31.99,32.01,31.97,32.01,274000.0,11.4648,11.4719,11.4576,11.4719,274000.0
2010-11-23 15:15:00,32.0,32.01,31.96,31.97,220200.0,11.4683,11.4719,11.454,11.4576,220200.0
2010-11-23 15:20:00,31.98,32.0,31.96,32.0,127100.0,11.4612,11.4683,11.454,11.4683,127100.0
2010-11-23 15:25:00,32.0,32.01,31.98,32.01,90400.0,11.4683,11.4719,11.4612,11.4719,90400.0
2010-11-23 15:30:00,32.01,32.03,31.99,32.0,126500.0,11.4719,11.4791,11.4648,11.4683,126500.0
2010-11-23 15:35:00,31.99,32.03,31.99,32.01,84400.0,11.4648,11.4791,11.4648,11.4719,84400.0
2010-11-23 15:40:00,32.01,32.04,31.98,32.03,241500.0,11.4719,11.4827,11.4612,11.4791,241500.0
2010-11-23 15:45:00,32.03,32.04,32.0,32.0,355800.0,11.4791,11.4827,11.4683,11.4683,355800.0
2010-11-23 15:50:00,32.01,32.01,31.97,31.97,305800.0,11.4719,11.4719,11.4576,11.4576,305800.0
2010-11-23 15:55:00,31.97,32.04,31.97,32.01,531500.0,11.4576,11.4827,11.4576,11.4719,531500.0
2010-11-24 09:30:00,32.47,32.55,32.42,32.52,530200.0,11.6368,11.6654,11.6189,11.6547,530200.0
2010-11-24 09:35:00,32.52,32.52,32.34,32.4,409200.0,11.6547,11.6547,11.5902,11.6117,409200.0
2010-11-24 09:40:00,32.4,32.41,32.3,32.37,236400.0,11.6117,11.6153,11.5759,11.6009,236400.0
2010-11-24 09:45:00,32.38,32.38,32.28,32.34,257300.0,11.6045,11.6045,11.5687,11.5902,257300.0
2010-11-24 09:50:00,32.35,32.4,32.32,32.4,373600.0,11.5938,11.6117,11.583,11.6117,373600.0
2010-11-24 09:55:00,32.4,32.47,32.35,32.39,490800.0,11.6117,11.6368,11.5938,11.6081,490800.0
2010-11-24 10:00:00,32.38,32.44,32.34,32.41,289100.0,11.6045,11.626,11.5902,11.6153,289100.0
2010-11-24 10:05:00,32.42,32.46,32.38,32.39,220200.0,11.6189,11.6332,11.6045,11.6081,220200.0
2010-11-24 10:10:00,32.4,32.4,32.35,32.39,163200.0,11.6117,11.6117,11.5938,11.6081,163200.0
2010-11-24 10:15:00,32.39,32.43,32.35,32.41,159400.0,11.6081,11.6224,11.5938,11.6153,159400.0
2010-11-24 10:20:00,32.41,32.45,32.38,32.42,149600.0,11.6153,11.6296,11.6045,11.6189,149600.0
2010-11-24 10:25:00,32.42,32.44,32.38,32.4,233100.0,11.6189,11.626,11.6045,11.6117,233100.0
2010-11-24 10:30:00,32.4,32.47,32.36,32.45,256800.0,11.6117,11.6368,11.5974,11.6296,256800.0
2010-11-24 10:35:00,32.45,32.52,32.44,32.47,152900.0,11.6296,11.6547,11.626,11.6368,152900.0
2010-11-24 10:40:00,32.47,32.5,32.44,32.5,122600.0,11.6368,11.6475,11.626,11.6475,122600.0
2010-11-24 10:45:00,32.5,32.53,32.45,32.46,229500.0,11.6475,11.6583,11.6296,11.6332,229500.0
2010-11-24 10:50:00,32.46,32.49,32.42,32.48,91600.0,11.6332,11.6439,11.6189,11.6404,91600.0
2010-11-24 10:55:00,32.48,32.49,32.42,32.45,124000.0,11.6404,11.6439,11.6189,11.6296,124000.0
2010-11-24 11:00:00,32.45,32.45,32.38,32.44,94100.0,11.6296,11.6296,11.6045,11.626,94100.0
2010-11-24 11:05:00,32.44,32.49,32.42,32.42,123200.0,11.626,11.6439,11.6189,11.6189,123200.0
2010-11-24 11:10:00,32.42,32.44,32.38,32.38,117600.0,11.6189,11.626,11.6045,11.6045,117600.0
2010-11-24 11:15:00,32.38,32.42,32.38,32.4,100700.0,11.6045,11.6189,11.6045,11.6117,100700.0
2010-11-24 11:20:00,32.4,32.44,32.4,32.4,103400.0,11.6117,11.626,11.6117,11.6117,103400.0
2010-11-24 11:25:00,32.41,32.45,32.4,32.45,157700.0,11.6153,11.6296,11.6117,11.6296,157700.0
2010-11-24 11:30:00,32.45,32.48,32.44,32.46,113100.0,11.6296,11.6404,11.626,11.6332,113100.0
2010-11-24 11:35:00,32.46,32.46,32.43,32.43,148000.0,11.6332,11.6332,11.6224,11.6224,148000.0
2010-11-24 11:40:00,32.44,32.45,32.41,32.42,97400.0,11.626,11.6296,11.6153,11.6189,97400.0
2010-11-24 11:45:00,32.43,32.44,32.36,32.36,129300.0,11.6224,11.626,11.5974,11.5974,129300.0
2010-11-24 11:50:00,32.36,32.41,32.36,32.4,103100.0,11.5974,11.6153,11.5974,11.6117,103100.0
2010-11-24 11:55:00,32.4,32.46,32.39,32.45,254800.0,11.6117,11.6332,11.6081,11.6296,254800.0
2010-11-24 12:00:00,32.45,32.62,32.45,32.6,436100.0,11.6296,11.6905,11.6296,11.6834,436100.0
2010-11-24 12:05:00,32.6,32.7,32.6,32.7,191600.0,11.6834,11.7192,11.6834,11.7192,191600.0
2010-11-24 12:10:00,32.71,32.75,32.67,32.74,367600.0,11.7228,11.7371,11.7085,11.7335,367600.0
2010-11-24 12:15:00,32.74,32.8,32.74,32.78,200000.0,11.7335,11.755,11.7335,11.7479,200000.0
2010-11-24 12:20:00,32.79,32.8,32.77,32.8,138700.0,11.7515,11.755,11.7443,11.755,138700.0
2010-11-24 12:25:00,32.8,32.81,32.76,32.79,120600.0,11.755,11.7586,11.7407,11.7515,120600.0
2010-11-24 12:30:00,32.78,32.79,32.72,32.74,95200.0,11.7479,11.7515,11.7264,11.7335,95200.0
2010-11-24 12:35:00,32.74,32.77,32.72,32.73,108900.0,11.7335,11.7443,11.7264,11.73,108900.0
2010-11-24 12:40:00,32.74,32.77,32.73,32.74,102500.0,11.7335,11.7443,11.73,11.7335,102500.0
2010-11-24 12:45:00,32.74,32.81,32.72,32.79,484300.0,11.7335,11.7586,11.7264,11.7515,484300.0
2010-11-24 12:50:00,32.8,32.85,32.77,32.83,158400.0,11.755,11.773,11.7443,11.7658,158400.0
2010-11-24 12:55:00,32.84,32.85,32.82,32.83,125900.0,11.7694,11.773,11.7622,11.7658,125900.0
2010-11-24 13:00:00,32.83,32.83,32.8,32.81,140900.0,11.7658,11.7658,11.755,11.7586,140900.0
2010-11-24 13:05:00,32.8,32.82,32.78,32.78,140000.0,11.755,11.7622,11.7479,11.7479,140000.0
2010-11-24 13:10:00,32.78,32.79,32.75,32.78,87700.0,11.7479,11.7515,11.7371,11.7479,87700.0
2010-11-24 13:15:00,32.79,32.8,32.78,32.8,77600.0,11.7515,11.755,11.7479,11.755,77600.0
2010-11-24 13:20:00,32.8,32.87,32.79,32.83,121800.0,11.755,11.7801,11.7515,11.7658,121800.0
2010-11-24 13:25:00,32.83,32.87,32.82,32.86,88800.0,11.7658,11.7801,11.7622,11.7765,88800.0
2010-11-24 13:30:00,32.86,32.9,32.84,32.85,237200.0,11.7765,11.7909,11.7694,11.773,237200.0
2010-11-24 13:35:00,32.85,32.92,32.85,32.91,470400.0,11.773,11.798,11.773,11.7945,470400.0
2010-11-24 13:40:00,32.91,32.94,32.9,32.94,142700.0,11.7945,11.8052,11.7909,11.8052,142700.0
2010-11-24 13:45:00,32.93,32.99,32.93,32.96,168100.0,11.8016,11.8231,11.8016,11.8124,168100.0
2010-11-24 13:50:00,32.96,33.01,32.94,33.01,224200.0,11.8124,11.8303,11.8052,11.8303,224200.0
2010-11-24 13:55:00,33.01,33.06,32.99,33.02,359900.0,11.8303,11.8482,11.8231,11.8339,359900.0
2010-11-24 14:00:00,33.03,33.03,32.99,33.0,285700.0,11.8375,11.8375,11.8231,11.8267,285700.0
2010-11-24 14:05:00,33.0,33.02,32.98,32.99,274700.0,11.8267,11.8339,11.8196,11.8231,274700.0
2010-11-24 14:10:00,32.99,32.99,32.92,32.92,196100.0,11.8231,11.8231,11.798,11.798,196100.0
2010-11-24 14:15:00,32.91,32.92,32.81,32.83,413900.0,11.7945,11.798,11.7586,11.7658,413900.0
2010-11-24 14:20:00,32.83,32.91,32.81,32.91,281500.0,11.7658,11.7945,11.7586,11.7945,281500.0
2010-11-24 14:25:00,32.9,32.93,32.87,32.9,256300.0,11.7909,11.8016,11.7801,11.7909,256300.0
2010-11-24 14:30:00,32.9,32.98,32.89,32.97,245200.0,11.7909,11.8196,11.7873,11.816,245200.0
2010-11-24 14:35:00,32.97,33.01,32.94,32.97,394500.0,11.816,11.8303,11.8052,11.816,394500.0
2010-11-24 14:40:00,32.98,32.98,32.93,32.93,228100.0,11.8196,11.8196,11.8016,11.8016,228100.0
2010-11-24 14:45:00,32.94,33.03,32.94,32.98,224200.0,11.8052,11.8375,11.8052,11.8196,224200.0
2010-11-24 14:50:00,32.99,33.01,32.98,33.01,96500.0,11.8231,11.8303,11.8196,11.8303,96500.0
2010-11-24 14:55:00,33.0,33.03,32.98,33.02,156000.0,11.8267,11.8375,11.8196,11.8339,156000.0
2010-11-24 15:00:00,33.02,33.02,32.96,33.01,166100.0,11.8339,11.8339,11.8124,11.8303,166100.0
2010-11-24 15:05:00,33.01,33.02,32.99,33.0,107600.0,11.8303,11.8339,11.8231,11.8267,107600.0
2010-11-24 15:10:00,33.01,33.04,33.0,33.03,84800.0,11.8303,11.8411,11.8267,11.8375,84800.0
2010-11-24 15:15:00,33.03,33.04,32.99,33.01,131800.0,11.8375,11.8411,11.8231,11.8303,131800.0
2010-11-24 15:20:00,33.01,33.01,32.95,33.0,171200.0,11.8303,11.8303,11.8088,11.8267,171200.0
2010-11-24 15:25:00,33.0,33.01,32.98,33.0,130600.0,11.8267,11.8303,11.8196,11.8267,130600.0
2010-11-24 15:30:00,33.0,33.02,32.97,32.97,155700.0,11.8267,11.8339,11.816,11.816,155700.0
2010-11-24 15:35:00,32.98,32.99,32.92,32.92,187900.0,11.8196,11.8231,11.798,11.798,187900.0
2010-11-24 15:40:00,32.92,32.98,32.92,32.94,313800.0,11.798,11.8196,11.798,11.8052,313800.0
2010-11-24 15:45:00,32.94,32.97,32.89,32.96,338200.0,11.8052,11.816,11.7873,11.8124,338200.0
2010-11-24 15:50:00,32.96,33.0,32.95,32.99,368200.0,11.8124,11.8267,11.8088,11.8231,368200.0
2010-11-24 15:55:00,33.0,33.01,32.96,32.99,538300.0,11.8267,11.8303,11.8124,11.8231,538300.0
2010-11-26 09:30:00,32.16,32.23,32.09,32.17,633100.0,11.5257,11.5508,11.5006,11.5293,633100.0
2010-11-26 09:35:00,32.17,32.32,32.17,32.29,333100.0,11.5293,11.583,11.5293,11.5723,333100.0
2010-11-26 09:40:00,32.29,32.3,32.16,32.17,318700.0,11.5723,11.5759,11.5257,11.5293,318700.0
2010-11-26 09:45:00,32.17,32.26,32.11,32.18,459000.0,11.5293,11.5615,11.5078,11.5328,459000.0
2010-11-26 09:50:00,32.18,32.31,32.18,32.18,637200.0,11.5328,11.5794,11.5328,11.5328,637200.0
2010-11-26 09:55:00,32.18,32.28,32.14,32.27,262400.0,11.5328,11.5687,11.5185,11.5651,262400.0
2010-11-26 10:00:00,32.27,32.32,32.26,32.26,257500.0,11.5651,11.583,11.5615,11.5615,257500.0
2010-11-26 10:05:00,32.27,32.27,32.2,32.24,188600.0,11.5651,11.5651,11.54,11.5543,188600.0
2010-11-26 10:10:00,32.24,32.29,32.23,32.25,219000.0,11.5543,11.5723,11.5508,11.5579,219000.0
2010-11-26 10:15:00,32.25,32.3,32.23,32.23,443000.0,11.5579,11.5759,11.5508,11.5508,443000.0
2010-11-26 10:20:00,32.23,32.24,32.12,32.14,376800.0,11.5508,11.5543,11.5113,11.5185,376800.0
2010-11-26 10:25:00,32.13,32.15,32.06,32.06,462600.0,11.5149,11.5221,11.4898,11.4898,462600.0
2010-11-26 10:30:00,32.06,32.08,32.02,32.04,318800.0,11.4898,11.497,11.4755,11.4827,318800.0
2010-11-26 10:35:00,32.03,32.03,32.01,32.01,212500.0,11.4791,11.4791,11.4719,11.4719,212500.0
2010-11-26 10:40:00,32.02,32.05,32.0,32.01,408100.0,11.4755,11.4863,11.4683,11.4719,408100.0
2010-11-26 10:45:00,32.01,32.02,31.97,31.98,359400.0,11.4719,11.4755,11.4576,11.4612,359400.0
2010-11-26 10:50:00,31.98,32.01,31.92,31.93,583600.0,11.4612,11.4719,11.4397,11.4432,583600.0
2010-11-26 10:55:00,31.94,31.97,31.9,31.94,417100.0,11.4468,11.4576,11.4325,11.4468,417100.0
2010-11-26 11:00:00,31.94,32.02,31.93,32.02,218100.0,11.4468,11.4755,11.4432,11.4755,218100.0
2010-11-26 11:05:00,32.01,32.02,31.97,32.02,319800.0,11.4719,11.4755,11.4576,11.4755,319800.0
2010-11-26 11:10:00,32.01,32.02,31.98,31.99,152500.0,11.4719,11.4755,11.4612,11.4648,152500.0
2010-11-26 11:15:00,32.0,32.05,31.98,32.04,249100.0,11.4683,11.4863,11.4612,11.4827,249100.0
2010-11-26 11:20:00,32.04,32.06,32.02,32.05,142100.0,11.4827,11.4898,11.4755,11.4863,142100.0
2010-11-26 11:25:00,32.05,32.06,32.02,32.06,192600.0,11.4863,11.4898,11.4755,11.4898,192600.0
2010-11-26 11:30:00,32.06,32.06,32.0,32.01,288700.0,11.4898,11.4898,11.4683,11.4719,288700.0
2010-11-26 11:35:00,32.01,32.02,31.99,32.0,181200.0,11.4719,11.4755,11.4648,11.4683,181200.0
2010-11-26 11:40:00,32.01,32.02,31.98,31.99,315900.0,11.4719,11.4755,11.4612,11.4648,315900.0
2010-11-26 11:45:00,31.99,32.01,31.97,32.01,101100.0,11.4648,11.4719,11.4576,11.4719,101100.0
2010-11-26 11:50:00,32.01,32.03,31.98,32.0,162100.0,11.4719,11.4791,11.4612,11.4683,162100.0
2010-11-26 11:55:00,32.0,32.03,31.99,32.01,183500.0,11.4683,11.4791,11.4648,11.4719,183500.0
2010-11-26 12:00:00,32.01,32.06,31.99,31.99,173800.0,11.4719,11.4898,11.4648,11.4648,173800.0
2010-11-26 12:05:00,31.99,32.02,31.98,32.0,188700.0,11.4648,11.4755,11.4612,11.4683,188700.0
2010-11-26 12:10:00,31.99,32.03,31.99,32.03,77200.0,11.4648,11.4791,11.4648,11.4791,77200.0
2010-11-26 12:15:00,32.03,32.05,32.02,32.05,234100.0,11.4791,11.4863,11.4755,11.4863,234100.0
2010-11-26 12:20:00,32.05,32.14,32.04,32.12,266900.0,11.4863,11.5185,11.4827,11.5113,266900.0
2010-11-26 12:25:00,32.11,32.18,32.11,32.18,129300.0,11.5078,11.5328,11.5078,11.5328,129300.0
2010-11-26 12:30:00,32.17,32.22,32.16,32.18,301400.0,11.5293,11.5472,11.5257,11.5328,301400.0
2010-11-26 12:35:00,32.17,32.21,32.17,32.2,292000.0,11.5293,11.5436,11.5293,11.54,292000.0
2010-11-26 12:40:00,32.21,32.22,32.12,32.17,373500.0,11.5436,11.5472,11.5113,11.5293,373500.0
2010-11-26 12:45:00,32.17,32.22,32.16,32.18,357900.0,11.5293,11.5472,11.5257,11.5328,357900.0
2010-11-26 12:50:00,32.18,32.22,32.18,32.21,275800.0,11.5328,11.5472,11.5328,11.5436,275800.0
2010-11-26 12:55:00,32.21,32.26,32.2,32.24,457400.0,11.5436,11.5615,11.54,11.5543,457400.0
2010-11-29 09:30:00,32.21,32.5,32.11,32.19,981600.0,11.5436,11.6475,11.5078,11.5364,981600.0
2010-11-29 09:35:00,32.2,32.31,32.1,32.3,983900.0,11.54,11.5794,11.5042,11.5759,983900.0
2010-11-29 09:40:00,32.3,32.37,32.22,32.26,679200.0,11.5759,11.6009,11.5472,11.5615,679200.0
2010-11-29 09:45:00,32.27,32.31,32.19,32.19,297000.0,11.5651,11.5794,11.5364,11.5364,297000.0
2010-11-29 09:50:00,32.19,32.25,32.06,32.06,348900.0,11.5364,11.5579,11.4898,11.4898,348900.0
2010-11-29 09:55:00,32.06,32.08,31.92,31.95,794200.0,11.4898,11.497,11.4397,11.4504,794200.0
2010-11-29 10:00:00,31.95,31.95,31.84,31.85,392600.0,11.4504,11.4504,11.411,11.4146,392600.0
2010-11-29 10:05:00,31.86,31.98,31.84,31.96,377500.0,11.4182,11.4612,11.411,11.454,377500.0
2010-11-29 10:10:00,31.96,32.01,31.91,32.0,305200.0,11.454,11.4719,11.4361,11.4683,305200.0
2010-11-29 10:15:00,32.0,32.03,31.94,32.0,251800.0,11.4683,11.4791,11.4468,11.4683,251800.0
2010-11-29 10:20:00,31.99,32.0,31.94,31.98,187400.0,11.4648,11.4683,11.4468,11.4612,187400.0
2010-11-29 10:25:00,31.98,31.99,31.9,31.91,261000.0,11.4612,11.4648,11.4325,11.4361,261000.0
2010-11-29 10:30:00,31.91,32.04,31.9,32.01,415900.0,11.4361,11.4827,11.4325,11.4719,415900.0
2010-11-29 10:35:00,32.02,32.06,32.01,32.05,280200.0,11.4755,11.4898,11.4719,11.4863,280200.0
2010-11-29 10:40:00,32.05,32.13,32.05,32.11,195300.0,11.4863,11.5149,11.4863,11.5078,195300.0
2010-11-29 10:45:00,32.1,32.15,32.04,32.06,290200.0,11.5042,11.5221,11.4827,11.4898,290200.0
2010-11-29 10:50:00,32.07,32.14,32.04,32.12,306100.0,11.4934,11.5185,11.4827,11.5113,306100.0
2010-11-29 10:55:00,32.12,32.12,32.04,32.11,253100.0,11.5113,11.5113,11.4827,11.5078,253100.0
2010-11-29 11:00:00,32.11,32.12,32.07,32.11,203500.0,11.5078,11.5113,11.4934,11.5078,203500.0
2010-11-29 11:05:00,32.12,32.12,32.05,32.06,156600.0,11.5113,11.5113,11.4863,11.4898,156600.0
2010-11-29 11:10:00,32.07,32.18,32.05,32.18,213400.0,11.4934,11.5328,11.4863,11.5328,213400.0
2010-11-29 11:15:00,32.18,32.19,32.14,32.14,226000.0,11.5328,11.5364,11.5185,11.5185,226000.0
2010-11-29 11:20:00,32.15,32.18,32.12,32.17,155600.0,11.5221,11.5328,11.5113,11.5293,155600.0
2010-11-29 11:25:00,32.16,32.34,32.15,32.33,285300.0,11.5257,11.5902,11.5221,11.5866,285300.0
2010-11-29 11:30:00,32.32,32.34,32.23,32.25,142200.0,11.583,11.5902,11.5508,11.5579,142200.0
2010-11-29 11:35:00,32.24,32.32,32.23,32.29,138300.0,11.5543,11.583,11.5508,11.5723,138300.0
2010-11-29 11:40:00,32.28,32.28,32.13,32.16,195700.0,11.5687,11.5687,11.5149,11.5257,195700.0
2010-11-29 11:45:00,32.16,32.17,32.11,32.12,155300.0,11.5257,11.5293,11.5078,11.5113,155300.0
2010-11-29 11:50:00,32.11,32.12,32.08,32.1,220700.0,11.5078,11.5113,11.497,11.5042,220700.0
2010-11-29 11:55:00,32.11,32.15,32.1,32.13,178700.0,11.5078,11.5221,11.5042,11.5149,178700.0
2010-11-29 12:00:00,32.13,32.15,32.12,32.12,164900.0,11.5149,11.5221,11.5113,11.5113,164900.0
2010-11-29 12:05:00,32.12,32.15,32.1,32.14,169400.0,11.5113,11.5221,11.5042,11.5185,169400.0
2010-11-29 12:10:00,32.15,32.21,32.14,32.21,117500.0,11.5221,11.5436,11.5185,11.5436,117500.0
2010-11-29 12:15:00,32.21,32.3,32.21,32.3,138400.0,11.5436,11.5759,11.5436,11.5759,138400.0
2010-11-29 12:20:00,32.3,32.32,32.27,32.27,137700.0,11.5759,11.583,11.5651,11.5651,137700.0
2010-11-29 12:25:00,32.27,32.29,32.26,32.28,105500.0,11.5651,11.5723,11.5615,11.5687,105500.0
2010-11-29 12:30:00,32.28,32.28,32.22,32.25,126100.0,11.5687,11.5687,11.5472,11.5579,126100.0
2010-11-29 12:35:00,32.24,32.25,32.2,32.21,124700.0,11.5543,11.5579,11.54,11.5436,124700.0
2010-11-29 12:40:00,32.2,32.27,32.2,32.25,144100.0,11.54,11.5651,11.54,11.5579,144100.0
2010-11-29 12:45:00,32.25,32.26,32.21,32.24,200300.0,11.5579,11.5615,11.5436,11.5543,200300.0
2010-11-29 12:50:00,32.24,32.24,32.2,32.22,117800.0,11.5543,11.5543,11.54,11.5472,117800.0
2010-11-29 12:55:00,32.21,32.26,32.21,32.24,134000.0,11.5436,11.5615,11.5436,11.5543,134000.0
2010-11-29 13:00:00,32.24,32.24,32.21,32.24,86300.0,11.5543,11.5543,11.5436,11.5543,86300.0
2010-11-29 13:05:00,32.24,32.24,32.16,32.18,95100.0,11.5543,11.5543,11.5257,11.5328,95100.0
2010-11-29 13:10:00,32.18,32.2,32.16,32.16,137000.0,11.5328,11.54,11.5257,11.5257,137000.0
2010-11-29 13:15:00,32.16,32.19,32.16,32.19,96000.0,11.5257,11.5364,11.5257,11.5364,96000.0
2010-11-29 13:20:00,32.19,32.21,32.18,32.19,89100.0,11.5364,11.5436,11.5328,11.5364,89100.0
2010-11-29 13:25:00,32.18,32.19,32.13,32.16,81500.0,11.5328,11.5364,11.5149,11.5257,81500.0
2010-11-29 13:30:00,32.17,32.17,32.1,32.11,178600.0,11.5293,11.5293,11.5042,11.5078,178600.0
2010-11-29 13:35:00,32.12,32.12,32.07,32.08,96800.0,11.5113,11.5113,11.4934,11.497,96800.0
2010-11-29 13:40:00,32.07,32.1,32.06,32.08,116800.0,11.4934,11.5042,11.4898,11.497,116800.0
2010-11-29 13:45:00,32.08,32.1,32.07,32.1,73100.0,11.497,11.5042,11.4934,11.5042,73100.0
2010-11-29 13:50:00,32.1,32.14,32.09,32.14,105000.0,11.5042,11.5185,11.5006,11.5185,105000.0
2010-11-29 13:55:00,32.14,32.14,32.11,32.12,142100.0,11.5185,11.5185,11.5078,11.5113,142100.0
2010-11-29 14:00:00,32.11,32.15,32.1,32.13,187000.0,11.5078,11.5221,11.5042,11.5149,187000.0
2010-11-29 14:05:00,32.14,32.18,32.12,32.17,71200.0,11.5185,11.5328,11.5113,11.5293,71200.0
2010-11-29 14:10:00,32.17,32.18,32.15,32.17,92800.0,11.5293,11.5328,11.5221,11.5293,92800.0
2010-11-29 14:15:00,32.18,32.2,32.17,32.19,201300.0,11.5328,11.54,11.5293,11.5364,201300.0
2010-11-29 14:20:00,32.19,32.22,32.19,32.21,126000.0,11.5364,11.5472,11.5364,11.5436,126000.0
2010-11-29 14:25:00,32.21,32.28,32.2,32.28,120800.0,11.5436,11.5687,11.54,11.5687,120800.0
2010-11-29 14:30:00,32.28,32.35,32.27,32.29,311300.0,11.5687,11.5938,11.5651,11.5723,311300.0
2010-11-29 14:35:00,32.29,32.41,32.28,32.4,223400.0,11.5723,11.6153,11.5687,11.6117,223400.0
2010-11-29 14:40:00,32.4,32.45,32.39,32.39,173800.0,11.6117,11.6296,11.6081,11.6081,173800.0
2010-11-29 14:45:00,32.39,32.41,32.39,32.4,97400.0,11.6081,11.6153,11.6081,11.6117,97400.0
2010-11-29 14:50:00,32.4,32.4,32.37,32.38,99100.0,11.6117,11.6117,11.6009,11.6045,99100.0
2010-11-29 14:55:00,32.38,32.4,32.35,32.39,358500.0,11.6045,11.6117,11.5938,11.6081,358500.0
2010-11-29 15:00:00,32.4,32.46,32.38,32.45,194300.0,11.6117,11.6332,11.6045,11.6296,194300.0
2010-11-29 15:05:00,32.45,32.51,32.44,32.46,158200.0,11.6296,11.6511,11.626,11.6332,158200.0
2010-11-29 15:10:00,32.46,32.48,32.43,32.43,450600.0,11.6332,11.6404,11.6224,11.6224,450600.0
2010-11-29 15:15:00,32.44,32.57,32.43,32.56,294200.0,11.626,11.6726,11.6224,11.669,294200.0
2010-11-29 15:20:00,32.57,32.58,32.49,32.51,222300.0,11.6726,11.6762,11.6439,11.6511,222300.0
2010-11-29 15:25:00,32.52,32.56,32.49,32.54,184500.0,11.6547,11.669,11.6439,11.6619,184500.0
2010-11-29 15:30:00,32.54,32.54,32.49,32.53,216100.0,11.6619,11.6619,11.6439,11.6583,216100.0
2010-11-29 15:35:00,32.52,32.55,32.5,32.5,289300.0,11.6547,11.6654,11.6475,11.6475,289300.0
2010-11-29 15:40:00,32.5,32.55,32.5,32.55,296800.0,11.6475,11.6654,11.6475,11.6654,296800.0
2010-11-29 15:45:00,32.55,32.63,32.54,32.62,464700.0,11.6654,11.6941,11.6619,11.6905,464700.0
2010-11-29 15:50:00,32.62,32.63,32.57,32.6,678800.0,11.6905,11.6941,11.6726,11.6834,678800.0
2010-11-29 15:55:00,32.6,32.64,32.58,32.61,1109900.0,11.6834,11.6977,11.6762,11.687,1109900.0
2010-11-30 09:30:00,32.19,32.23,32.06,32.16,347700.0,11.5364,11.5508,11.4898,11.5257,347700.0
2010-11-30 09:35:00,32.16,32.19,32.04,32.04,277700.0,11.5257,11.5364,11.4827,11.4827,277700.0
2010-11-30 09:40:00,32.04,32.18,32.0,32.17,356000.0,11.4827,11.5328,11.4683,11.5293,356000.0
2010-11-30 09:45:00,32.16,32.31,32.1,32.19,378900.0,11.5257,11.5794,11.5042,11.5364,378900.0
2010-11-30 09:50:00,32.2,32.22,32.09,32.14,259300.0,11.54,11.5472,11.5006,11.5185,259300.0
2010-11-30 09:55:00,32.14,32.19,32.11,32.15,184900.0,11.5185,11.5364,11.5078,11.5221,184900.0
2010-11-30 10:00:00,32.15,32.25,32.13,32.15,335700.0,11.5221,11.5579,11.5149,11.5221,335700.0
2010-11-30 10:05:00,32.14,32.19,32.12,32.17,236300.0,11.5185,11.5364,11.5113,11.5293,236300.0
2010-11-30 10:10:00,32.17,32.2,32.15,32.18,153200.0,11.5293,11.54,11.5221,11.5328,153200.0
2010-11-30 10:15:00,32.18,32.28,32.16,32.26,154600.0,11.5328,11.5687,11.5257,11.5615,154600.0
2010-11-30 10:20:00,32.27,32.31,32.21,32.29,160300.0,11.5651,11.5794,11.5436,11.5723,160300.0
2010-11-30 10:25:00,32.3,32.39,32.27,32.29,218800.0,11.5759,11.6081,11.5651,11.5723,218800.0
2010-11-30 10:30:00,32.29,32.33,32.2,32.2,397800.0,11.5723,11.5866,11.54,11.54,397800.0
2010-11-30 10:35:00,32.2,32.23,32.17,32.2,132100.0,11.54,11.5508,11.5293,11.54,132100.0
2010-11-30 10:40:00,32.21,32.23,32.17,32.23,129700.0,11.5436,11.5508,11.5293,11.5508,129700.0
2010-11-30 10:45:00,32.23,32.23,32.17,32.19,180600.0,11.5508,11.5508,11.5293,11.5364,180600.0
2010-11-30 10:50:00,32.18,32.19,32.15,32.18,86800.0,11.5328,11.5364,11.5221,11.5328,86800.0
2010-11-30 10:55:00,32.18,32.25,32.16,32.23,144600.0,11.5328,11.5579,11.5257,11.5508,144600.0
2010-11-30 11:00:00,32.23,32.27,32.18,32.26,224400.0,11.5508,11.5651,11.5328,11.5615,224400.0
2010-11-30 11:05:00,32.27,32.27,32.2,32.23,160100.0,11.5651,11.5651,11.54,11.5508,160100.0
2010-11-30 11:10:00,32.24,32.27,32.2,32.2,167300.0,11.5543,11.5651,11.54,11.54,167300.0
2010-11-30 11:15:00,32.2,32.29,32.18,32.27,124900.0,11.54,11.5723,11.5328,11.5651,124900.0
2010-11-30 11:20:00,32.27,32.3,32.21,32.27,141800.0,11.5651,11.5759,11.5436,11.5651,141800.0
2010-11-30 11:25:00,32.28,32.41,32.27,32.41,395700.0,11.5687,11.6153,11.5651,11.6153,395700.0
2010-11-30 11:30:00,32.41,32.47,32.39,32.42,228900.0,11.6153,11.6368,11.6081,11.6189,228900.0
2010-11-30 11:35:00,32.41,32.43,32.36,32.43,115000.0,11.6153,11.6224,11.5974,11.6224,115000.0
2010-11-30 11:40:00,32.43,32.53,32.4,32.51,260000.0,11.6224,11.6583,11.6117,11.6511,260000.0
2010-11-30 11:45:00,32.51,32.51,32.45,32.46,151600.0,11.6511,11.6511,11.6296,11.6332,151600.0
2010-11-30 11:50:00,32.46,32.48,32.44,32.45,129300.0,11.6332,11.6404,11.626,11.6296,129300.0
2010-11-30 11:55:00,32.45,32.62,32.42,32.58,217400.0,11.6296,11.6905,11.6189,11.6762,217400.0
2010-11-30 12:00:00,32.59,32.61,32.53,32.58,190600.0,11.6798,11.687,11.6583,11.6762,190600.0
2010-11-30 12:05:00,32.58,32.6,32.53,32.53,131600.0,11.6762,11.6834,11.6583,11.6583,131600.0
2010-11-30 12:10:00,32.54,32.56,32.53,32.55,67600.0,11.6619,11.669,11.6583,11.6654,67600.0
2010-11-30 12:15:00,32.56,32.56,32.44,32.46,141700.0,11.669,11.669,11.626,11.6332,141700.0
2010-11-30 12:20:00,32.47,32.5,32.46,32.5,113200.0,11.6368,11.6475,11.6332,11.6475,113200.0
2010-11-30 12:25:00,32.49,32.57,32.48,32.56,149000.0,11.6439,11.6726,11.6404,11.669,149000.0
2010-11-30 12:30:00,32.56,32.63,32.56,32.62,164300.0,11.669,11.6941,11.669,11.6905,164300.0
2010-11-30 12:35:00,32.62,32.64,32.59,32.59,176600.0,11.6905,11.6977,11.6798,11.6798,176600.0
2010-11-30 12:40:00,32.59,32.66,32.57,32.66,216700.0,11.6798,11.7049,11.6726,11.7049,216700.0
2010-11-30 12:45:00,32.66,32.69,32.65,32.66,183500.0,11.7049,11.7156,11.7013,11.7049,183500.0
2010-11-30 12:50:00,32.66,32.75,32.66,32.74,204900.0,11.7049,11.7371,11.7049,11.7335,204900.0
2010-11-30 12:55:00,32.74,32.79,32.71,32.76,226100.0,11.7335,11.7515,11.7228,11.7407,226100.0
2010-11-30 13:00:00,32.76,32.81,32.73,32.79,208000.0,11.7407,11.7586,11.73,11.7515,208000.0
2010-11-30 13:05:00,32.79,32.81,32.73,32.74,156600.0,11.7515,11.7586,11.73,11.7335,156600.0
2010-11-30 13:10:00,32.74,32.77,32.72,32.74,268800.0,11.7335,11.7443,11.7264,11.7335,268800.0
2010-11-30 13:15:00,32.74,32.79,32.72,32.78,130900.0,11.7335,11.7515,11.7264,11.7479,130900.0
2010-11-30 13:20:00,32.78,32.82,32.75,32.77,178000.0,11.7479,11.7622,11.7371,11.7443,178000.0
2010-11-30 13:25:00,32.77,32.79,32.72,32.72,116600.0,11.7443,11.7515,11.7264,11.7264,116600.0
2010-11-30 13:30:00,32.72,32.73,32.69,32.7,98100.0,11.7264,11.73,11.7156,11.7192,98100.0
2010-11-30 13:35:00,32.7,32.73,32.7,32.71,93100.0,11.7192,11.73,11.7192,11.7228,93100.0
2010-11-30 13:40:00,32.71,32.73,32.65,32.65,93000.0,11.7228,11.73,11.7013,11.7013,93000.0
2010-11-30 13:45:00,32.66,32.72,32.65,32.72,75700.0,11.7049,11.7264,11.7013,11.7264,75700.0
2010-11-30 13:50:00,32.71,32.73,32.69,32.71,103200.0,11.7228,11.73,11.7156,11.7228,103200.0
2010-11-30 13:55:00,32.72,32.72,32.67,32.69,81700.0,11.7264,11.7264,11.7085,11.7156,81700.0
2010-11-30 14:00:00,32.69,32.73,32.69,32.69,82000.0,11.7156,11.73,11.7156,11.7156,82000.0
2010-11-30 14:05:00,32.69,32.75,32.68,32.75,139000.0,11.7156,11.7371,11.712,11.7371,139000.0
2010-11-30 14:10:00,32.75,32.79,32.74,32.78,132100.0,11.7371,11.7515,11.7335,11.7479,132100.0
2010-11-30 14:15:00,32.78,32.79,32.71,32.72,278800.0,11.7479,11.7515,11.7228,11.7264,278800.0
2010-11-30 14:20:00,32.72,32.73,32.67,32.67,339300.0,11.7264,11.73,11.7085,11.7085,339300.0
2010-11-30 14:25:00,32.67,32.7,32.56,32.57,376000.0,11.7085,11.7192,11.669,11.6726,376000.0
2010-11-30 14:30:00,32.57,32.58,32.48,32.49,505200.0,11.6726,11.6762,11.6404,11.6439,505200.0
2010-11-30 14:35:00,32.49,32.5,32.44,32.44,414900.0,11.6439,11.6475,11.626,11.626,414900.0
2010-11-30 14:40:00,32.45,32.46,32.42,32.44,319900.0,11.6296,11.6332,11.6189,11.626,319900.0
2010-11-30 14:45:00,32.43,32.49,32.42,32.44,364500.0,11.6224,11.6439,11.6189,11.626,364500.0
2010-11-30 14:50:00,32.44,32.44,32.34,32.35,442000.0,11.626,11.626,11.5902,11.5938,442000.0
2010-11-30 14:55:00,32.35,32.4,32.35,32.37,409900.0,11.5938,11.6117,11.5938,11.6009,409900.0
2010-11-30 15:00:00,32.36,32.4,32.35,32.39,408400.0,11.5974,11.6117,11.5938,11.6081,408400.0
2010-11-30 15:05:00,32.38,32.38,32.31,32.33,226900.0,11.6045,11.6045,11.5794,11.5866,226900.0
2010-11-30 15:10:00,32.33,32.33,32.26,32.29,401900.0,11.5866,11.5866,11.5615,11.5723,401900.0
2010-11-30 15:15:00,32.3,32.36,32.27,32.35,253500.0,11.5759,11.5974,11.5651,11.5938,253500.0
2010-11-30 15:20:00,32.35,32.47,32.34,32.45,267800.0,11.5938,11.6368,11.5902,11.6296,267800.0
2010-11-30 15:25:00,32.45,32.47,32.41,32.44,160600.0,11.6296,11.6368,11.6153,11.626,160600.0
2010-11-30 15:30:00,32.45,32.46,32.41,32.41,121300.0,11.6296,11.6332,11.6153,11.6153,121300.0
2010-11-30 15:35:00,32.41,32.41,32.33,32.34,251500.0,11.6153,11.6153,11.5866,11.5902,251500.0
2010-11-30 15:40:00,32.34,32.35,32.29,32.35,185600.0,11.5902,11.5938,11.5723,11.5938,185600.0
2010-11-30 15:45:00,32.36,32.38,32.32,32.34,283700.0,11.5974,11.6045,11.583,11.5902,283700.0
2010-11-30 15:50:00,32.34,32.45,32.33,32.41,440000.0,11.5902,11.6296,11.5866,11.6153,440000.0
2010-11-30 15:55:00,32.41,32.48,32.4,32.43,949800.0,11.6153,11.6404,11.6117,11.6224,949800.0
2010-12-01 09:30:00,33.07,33.22,33.06,33.07,473800.0,11.8518,11.9056,11.8482,11.8518,473800.0
2010-12-01 09:35:00,33.08,33.13,33.01,33.06,280900.0,11.8554,11.8733,11.8303,11.8482,280900.0
2010-12-01 09:40:00,33.07,33.1,33.0,33.09,344800.0,11.8518,11.8626,11.8267,11.859,344800.0
2010-12-01 09:45:00,33.08,33.11,32.94,32.96,302900.0,11.8554,11.8661,11.8052,11.8124,302900.0
2010-12-01 09:50:00,32.97,33.0,32.94,32.99,191300.0,11.816,11.8267,11.8052,11.8231,191300.0
2010-12-01 09:55:00,32.99,33.08,32.99,33.06,163800.0,11.8231,11.8554,11.8231,11.8482,163800.0
2010-12-01 10:00:00,33.07,33.09,32.98,33.08,291400.0,11.8518,11.859,11.8196,11.8554,291400.0
2010-12-01 10:05:00,33.08,33.09,33.02,33.02,152000.0,11.8554,11.859,11.8339,11.8339,152000.0
2010-12-01 10:10:00,33.02,33.07,33.01,33.05,157700.0,11.8339,11.8518,11.8303,11.8446,157700.0
2010-12-01 10:15:00,33.05,33.08,33.01,33.06,257300.0,11.8446,11.8554,11.8303,11.8482,257300.0
2010-12-01 10:20:00,33.05,33.07,33.01,33.02,241000.0,11.8446,11.8518,11.8303,11.8339,241000.0
2010-12-01 10:25:00,33.01,33.04,33.0,33.01,338400.0,11.8303,11.8411,11.8267,11.8303,338400.0
2010-12-01 10:30:00,33.01,33.03,32.98,33.0,226800.0,11.8303,11.8375,11.8196,11.8267,226800.0
2010-12-01 10:35:00,32.99,33.02,32.98,33.02,214300.0,11.8231,11.8339,11.8196,11.8339,214300.0
2010-12-01 10:40:00,33.01,33.03,32.92,32.92,241900.0,11.8303,11.8375,11.798,11.798,241900.0
2010-12-01 10:45:00,32.91,32.96,32.88,32.93,233900.0,11.7945,11.8124,11.7837,11.8016,233900.0
2010-12-01 10:50:00,32.94,33.0,32.93,32.98,334800.0,11.8052,11.8267,11.8016,11.8196,334800.0
2010-12-01 10:55:00,32.99,33.03,32.98,32.98,276400.0,11.8231,11.8375,11.8196,11.8196,276400.0
2010-12-01 11:00:00,32.99,33.02,32.94,32.95,206700.0,11.8231,11.8339,11.8052,11.8088,206700.0
2010-12-01 11:05:00,32.95,33.02,32.94,33.01,200500.0,11.8088,11.8339,11.8052,11.8303,200500.0
2010-12-01 11:10:00,33.01,33.06,33.0,33.0,151500.0,11.8303,11.8482,11.8267,11.8267,151500.0
2010-12-01 11:15:00,33.01,33.01,32.96,32.96,102000.0,11.8303,11.8303,11.8124,11.8124,102000.0
2010-12-01 11:20:00,32.96,33.02,32.94,32.94,195900.0,11.8124,11.8339,11.8052,11.8052,195900.0
2010-12-01 11:25:00,32.95,32.97,32.9,32.92,87100.0,11.8088,11.816,11.7909,11.798,87100.0
2010-12-01 11:30:00,32.92,32.96,32.92,32.96,28000.0,11.798,11.8124,11.798,11.8124,28000.0
2010-12-01 11:35:00,32.96,33.01,32.96,33.0,68400.0,11.8124,11.8303,11.8124,11.8267,68400.0
2010-12-01 11:40:00,33.0,33.04,32.97,33.02,69900.0,11.8267,11.8411,11.816,11.8339,69900.0
2010-12-01 11:45:00,33.0,33.05,32.99,33.05,83600.0,11.8267,11.8446,11.8231,11.8446,83600.0
2010-12-01 11:50:00,33.05,33.21,33.04,33.19,333200.0,11.8446,11.902,11.8411,11.8948,333200.0
2010-12-01 11:55:00,33.19,33.28,33.18,33.28,343000.0,11.8948,11.9271,11.8912,11.9271,343000.0
2010-12-01 12:00:00,33.28,33.3,33.26,33.27,178600.0,11.9271,11.9342,11.9199,11.9235,178600.0
2010-12-01 12:05:00,33.27,33.3,33.25,33.25,171800.0,11.9235,11.9342,11.9163,11.9163,171800.0
2010-12-01 12:10:00,33.24,33.27,33.23,33.25,66700.0,11.9127,11.9235,11.9091,11.9163,66700.0
2010-12-01 12:15:00,33.25,33.26,33.23,33.25,163500.0,11.9163,11.9199,11.9091,11.9163,163500.0
2010-12-01 12:20:00,33.25,33.27,33.24,33.26,205300.0,11.9163,11.9235,11.9127,11.9199,205300.0
2010-12-01 12:25:00,33.26,33.26,33.21,33.24,218400.0,11.9199,11.9199,11.902,11.9127,218400.0
2010-12-01 12:30:00,33.24,33.28,33.23,33.23,160500.0,11.9127,11.9271,11.9091,11.9091,160500.0
2010-12-01 12:35:00,33.23,33.25,33.18,33.19,106600.0,11.9091,11.9163,11.8912,11.8948,106600.0
2010-12-01 12:40:00,33.18,33.24,33.17,33.22,111700.0,11.8912,11.9127,11.8876,11.9056,111700.0
2010-12-01 12:45:00,33.21,33.25,33.21,33.24,99800.0,11.902,11.9163,11.902,11.9127,99800.0
2010-12-01 12:50:00,33.25,33.25,33.22,33.25,80300.0,11.9163,11.9163,11.9056,11.9163,80300.0
2010-12-01 12:55:00,33.24,33.25,33.23,33.24,77500.0,11.9127,11.9163,11.9091,11.9127,77500.0
2010-12-01 13:00:00,33.24,33.25,33.23,33.25,151400.0,11.9127,11.9163,11.9091,11.9163,151400.0
2010-12-01 13:05:00,33.25,33.26,33.24,33.25,66700.0,11.9163,11.9199,11.9127,11.9163,66700.0
2010-12-01 13:10:00,33.25,33.28,33.25,33.27,73900.0,11.9163,11.9271,11.9163,11.9235,73900.0
2010-12-01 13:15:00,33.28,33.28,33.19,33.19,230100.0,11.9271,11.9271,11.8948,11.8948,230100.0
2010-12-01 13:20:00,33.18,33.23,33.17,33.21,167300.0,11.8912,11.9091,11.8876,11.902,167300.0
2010-12-01 13:25:00,33.21,33.23,33.17,33.21,182400.0,11.902,11.9091,11.8876,11.902,182400.0
2010-12-01 13:30:00,33.2,33.24,33.2,33.22,174100.0,11.8984,11.9127,11.8984,11.9056,174100.0
2010-12-01 13:35:00,33.22,33.23,33.19,33.22,78300.0,11.9056,11.9091,11.8948,11.9056,78300.0
2010-12-01 13:40:00,33.22,33.23,33.18,33.22,83300.0,11.9056,11.9091,11.8912,11.9056,83300.0
2010-12-01 13:45:00,33.22,33.28,33.21,33.26,92100.0,11.9056,11.9271,11.902,11.9199,92100.0
2010-12-01 13:50:00,33.26,33.27,33.22,33.23,120500.0,11.9199,11.9235,11.9056,11.9091,120500.0
2010-12-01 13:55:00,33.24,33.32,33.24,33.31,154400.0,11.9127,11.9414,11.9127,11.9378,154400.0
2010-12-01 14:00:00,33.31,33.34,33.29,33.33,236900.0,11.9378,11.9486,11.9307,11.945,236900.0
2010-12-01 14:05:00,33.33,33.36,33.32,33.35,213100.0,11.945,11.9557,11.9414,11.9522,213100.0
2010-12-01 14:10:00,33.34,33.4,33.34,33.38,219700.0,11.9486,11.9701,11.9486,11.9629,219700.0
2010-12-01 14:15:00,33.39,33.41,33.36,33.41,93400.0,11.9665,11.9737,11.9557,11.9737,93400.0
2010-12-01 14:20:00,33.41,33.45,33.4,33.45,241900.0,11.9737,11.988,11.9701,11.988,241900.0
2010-12-01 14:25:00,33.44,33.47,33.41,33.41,175800.0,11.9844,11.9952,11.9737,11.9737,175800.0
2010-12-01 14:30:00,33.42,33.43,33.39,33.43,146300.0,11.9772,11.9808,11.9665,11.9808,146300.0
2010-12-01 14:35:00,33.42,33.44,33.4,33.42,194400.0,11.9772,11.9844,11.9701,11.9772,194400.0
2010-12-01 14:40:00,33.41,33.42,33.36,33.38,139300.0,11.9737,11.9772,11.9557,11.9629,139300.0
2010-12-01 14:45:00,33.39,33.4,33.35,33.35,111600.0,11.9665,11.9701,11.9522,11.9522,111600.0
2010-12-01 14:50:00,33.36,33.38,33.33,33.36,107000.0,11.9557,11.9629,11.945,11.9557,107000.0
2010-12-01 14:55:00,33.36,33.4,33.35,33.37,138700.0,11.9557,11.9701,11.9522,11.9593,138700.0
2010-12-01 15:00:00,33.38,33.38,33.33,33.33,125300.0,11.9629,11.9629,11.945,11.945,125300.0
2010-12-01 15:05:00,33.33,33.38,33.33,33.34,133300.0,11.945,11.9629,11.945,11.9486,133300.0
2010-12-01 15:10:00,33.34,33.39,33.31,33.33,296700.0,11.9486,11.9665,11.9378,11.945,296700.0
2010-12-01 15:15:00,33.34,33.35,33.32,33.33,113300.0,11.9486,11.9522,11.9414,11.945,113300.0
2010-12-01 15:20:00,33.33,33.35,33.3,33.3,108600.0,11.945,11.9522,11.9342,11.9342,108600.0
2010-12-01 15:25:00,33.3,33.36,33.28,33.35,227100.0,11.9342,11.9557,11.9271,11.9522,227100.0
2010-12-01 15:30:00,33.35,33.36,33.33,33.34,184200.0,11.9522,11.9557,11.945,11.9486,184200.0
2010-12-01 15:35:00,33.33,33.38,33.32,33.37,228000.0,11.945,11.9629,11.9414,11.9593,228000.0
2010-12-01 15:40:00,33.37,33.41,33.36,33.4,286800.0,11.9593,11.9737,11.9557,11.9701,286800.0
2010-12-01 15:45:00,33.4,33.42,33.39,33.4,320200.0,11.9701,11.9772,11.9665,11.9701,320200.0
2010-12-01 15:50:00,33.4,33.41,33.3,33.31,467800.0,11.9701,11.9737,11.9342,11.9378,467800.0
2010-12-01 15:55:00,33.3,33.31,33.26,33.3,615700.0,11.9342,11.9378,11.9199,11.9342,615700.0
2010-12-02 09:30:00,33.61,33.62,33.49,33.57,320600.0,12.0453,12.0489,12.0023,12.031,320600.0
2010-12-02 09:35:00,33.58,33.64,33.53,33.59,214700.0,12.0346,12.0561,12.0167,12.0382,214700.0
2010-12-02 09:40:00,33.59,33.68,33.58,33.64,193800.0,12.0382,12.0704,12.0346,12.0561,193800.0
2010-12-02 09:45:00,33.64,33.79,33.62,33.75,399000.0,12.0561,12.1098,12.0489,12.0955,399000.0
2010-12-02 09:50:00,33.75,33.83,33.72,33.77,451200.0,12.0955,12.1242,12.0848,12.1027,451200.0
2010-12-02 09:55:00,33.78,33.86,33.75,33.84,279300.0,12.1063,12.1349,12.0955,12.1278,279300.0
2010-12-02 10:00:00,33.83,33.93,33.83,33.92,376100.0,12.1242,12.16,12.1242,12.1564,376100.0
2010-12-02 10:05:00,33.92,33.98,33.91,33.95,344000.0,12.1564,12.1779,12.1529,12.1672,344000.0
2010-12-02 10:10:00,33.95,34.0,33.94,33.97,202900.0,12.1672,12.1851,12.1636,12.1744,202900.0
2010-12-02 10:15:00,33.96,33.99,33.92,33.94,141600.0,12.1708,12.1815,12.1564,12.1636,141600.0
2010-12-02 10:20:00,33.94,33.99,33.9,33.99,228800.0,12.1636,12.1815,12.1493,12.1815,228800.0
2010-12-02 10:25:00,33.99,34.07,33.97,34.03,575900.0,12.1815,12.2102,12.1744,12.1959,575900.0
2010-12-02 10:30:00,34.02,34.07,33.98,34.06,236300.0,12.1923,12.2102,12.1779,12.2066,236300.0
2010-12-02 10:35:00,34.07,34.09,33.98,33.99,161600.0,12.2102,12.2174,12.1779,12.1815,161600.0
2010-12-02 10:40:00,33.99,34.03,33.92,33.92,87100.0,12.1815,12.1959,12.1564,12.1564,87100.0
2010-12-02 10:45:00,33.93,33.94,33.82,33.9,118500.0,12.16,12.1636,12.1206,12.1493,118500.0
2010-12-02 10:50:00,33.9,33.92,33.86,33.9,108200.0,12.1493,12.1564,12.1349,12.1493,108200.0
2010-12-02 10:55:00,33.9,33.96,33.84,33.94,128000.0,12.1493,12.1708,12.1278,12.1636,128000.0
2010-12-02 11:00:00,33.96,33.97,33.92,33.96,156800.0,12.1708,12.1744,12.1564,12.1708,156800.0
2010-12-02 11:05:00,33.96,34.0,33.94,33.97,143900.0,12.1708,12.1851,12.1636,12.1744,143900.0
2010-12-02 11:10:00,33.97,34.04,33.95,34.03,137200.0,12.1744,12.1994,12.1672,12.1959,137200.0
2010-12-02 11:15:00,34.04,34.04,33.99,34.03,134800.0,12.1994,12.1994,12.1815,12.1959,134800.0
2010-12-02 11:20:00,34.04,34.05,34.0,34.03,169000.0,12.1994,12.203,12.1851,12.1959,169000.0
2010-12-02 11:25:00,34.03,34.05,33.98,34.04,117000.0,12.1959,12.203,12.1779,12.1994,117000.0
2010-12-02 11:30:00,34.04,34.07,33.99,34.0,226100.0,12.1994,12.2102,12.1815,12.1851,226100.0
2010-12-02 11:35:00,33.99,34.0,33.9,33.91,128100.0,12.1815,12.1851,12.1493,12.1529,128100.0
2010-12-02 11:40:00,33.9,33.92,33.86,33.9,143500.0,12.1493,12.1564,12.1349,12.1493,143500.0
2010-12-02 11:45:00,33.89,33.9,33.81,33.82,162100.0,12.1457,12.1493,12.117,12.1206,162100.0
2010-12-02 11:50:00,33.82,33.89,33.8,33.88,200600.0,12.1206,12.1457,12.1134,12.1421,200600.0
2010-12-02 11:55:00,33.87,33.89,33.83,33.85,110900.0,12.1385,12.1457,12.1242,12.1313,110900.0
2010-12-02 12:00:00,33.85,33.88,33.81,33.81,94900.0,12.1313,12.1421,12.117,12.117,94900.0
2010-12-02 12:05:00,33.81,33.85,33.8,33.82,100800.0,12.117,12.1313,12.1134,12.1206,100800.0
2010-12-02 12:10:00,33.82,33.84,33.82,33.83,47700.0,12.1206,12.1278,12.1206,12.1242,47700.0
2010-12-02 12:15:00,33.83,33.84,33.81,33.82,113800.0,12.1242,12.1278,12.117,12.1206,113800.0
2010-12-02 12:20:00,33.81,33.82,33.79,33.8,98600.0,12.117,12.1206,12.1098,12.1134,98600.0
2010-12-02 12:25:00,33.8,33.81,33.76,33.77,91300.0,12.1134,12.117,12.0991,12.1027,91300.0
2010-12-02 12:30:00,33.77,33.77,33.7,33.73,156100.0,12.1027,12.1027,12.0776,12.0883,156100.0
2010-12-02 12:35:00,33.72,33.79,33.72,33.78,127400.0,12.0848,12.1098,12.0848,12.1063,127400.0
2010-12-02 12:40:00,33.78,33.83,33.75,33.82,117300.0,12.1063,12.1242,12.0955,12.1206,117300.0
2010-12-02 12:45:00,33.82,33.84,33.79,33.8,139100.0,12.1206,12.1278,12.1098,12.1134,139100.0
2010-12-02 12:50:00,33.81,33.81,33.78,33.79,106700.0,12.117,12.117,12.1063,12.1098,106700.0
2010-12-02 12:55:00,33.78,33.79,33.75,33.76,136300.0,12.1063,12.1098,12.0955,12.0991,136300.0
2010-12-02 13:00:00,33.76,33.79,33.72,33.74,127100.0,12.0991,12.1098,12.0848,12.0919,127100.0
2010-12-02 13:05:00,33.74,33.76,33.73,33.74,79300.0,12.0919,12.0991,12.0883,12.0919,79300.0
2010-12-02 13:10:00,33.74,33.75,33.71,33.74,181600.0,12.0919,12.0955,12.0812,12.0919,181600.0
2010-12-02 13:15:00,33.74,33.75,33.7,33.74,93400.0,12.0919,12.0955,12.0776,12.0919,93400.0
2010-12-02 13:20:00,33.73,33.75,33.72,33.75,103400.0,12.0883,12.0955,12.0848,12.0955,103400.0
2010-12-02 13:25:00,33.75,33.8,33.74,33.8,126800.0,12.0955,12.1134,12.0919,12.1134,126800.0
2010-12-02 13:30:00,33.8,33.81,33.74,33.79,161700.0,12.1134,12.117,12.0919,12.1098,161700.0
2010-12-02 13:35:00,33.79,33.8,33.75,33.75,127000.0,12.1098,12.1134,12.0955,12.0955,127000.0
2010-12-02 13:40:00,33.76,33.77,33.74,33.76,152700.0,12.0991,12.1027,12.0919,12.0991,152700.0
2010-12-02 13:45:00,33.76,33.78,33.76,33.77,61500.0,12.0991,12.1063,12.0991,12.1027,61500.0
2010-12-02 13:50:00,33.76,33.83,33.74,33.83,101500.0,12.0991,12.1242,12.0919,12.1242,101500.0
2010-12-02 13:55:00,33.82,33.84,33.81,33.82,66800.0,12.1206,12.1278,12.117,12.1206,66800.0
2010-12-02 14:00:00,33.82,33.85,33.81,33.83,67800.0,12.1206,12.1313,12.117,12.1242,67800.0
2010-12-02 14:05:00,33.83,33.88,33.81,33.82,127300.0,12.1242,12.1421,12.117,12.1206,127300.0
2010-12-02 14:10:00,33.82,33.83,33.81,33.82,51700.0,12.1206,12.1242,12.117,12.1206,51700.0
2010-12-02 14:15:00,33.81,33.83,33.79,33.82,175500.0,12.117,12.1242,12.1098,12.1206,175500.0
2010-12-02 14:20:00,33.82,33.89,33.81,33.82,169500.0,12.1206,12.1457,12.117,12.1206,169500.0
2010-12-02 14:25:00,33.82,33.84,33.81,33.83,158300.0,12.1206,12.1278,12.117,12.1242,158300.0
2010-12-02 14:30:00,33.84,33.85,33.81,33.81,105700.0,12.1278,12.1313,12.117,12.117,105700.0
2010-12-02 14:35:00,33.81,33.82,33.79,33.79,111600.0,12.117,12.1206,12.1098,12.1098,111600.0
2010-12-02 14:40:00,33.79,33.8,33.75,33.77,161400.0,12.1098,12.1134,12.0955,12.1027,161400.0
2010-12-02 14:45:00,33.76,33.81,33.76,33.77,96500.0,12.0991,12.117,12.0991,12.1027,96500.0
2010-12-02 14:50:00,33.77,33.81,33.77,33.78,58400.0,12.1027,12.117,12.1027,12.1063,58400.0
2010-12-02 14:55:00,33.79,33.79,33.74,33.75,119300.0,12.1098,12.1098,12.0919,12.0955,119300.0
2010-12-02 15:00:00,33.75,33.77,33.74,33.75,142100.0,12.0955,12.1027,12.0919,12.0955,142100.0
2010-12-02 15:05:00,33.75,33.82,33.73,33.78,224000.0,12.0955,12.1206,12.0883,12.1063,224000.0
2010-12-02 15:10:00,33.77,33.78,33.73,33.74,100500.0,12.1027,12.1063,12.0883,12.0919,100500.0
2010-12-02 15:15:00,33.74,33.75,33.73,33.75,98800.0,12.0919,12.0955,12.0883,12.0955,98800.0
2010-12-02 15:20:00,33.75,33.8,33.75,33.78,144700.0,12.0955,12.1134,12.0955,12.1063,144700.0
2010-12-02 15:25:00,33.78,33.78,33.73,33.74,132300.0,12.1063,12.1063,12.0883,12.0919,132300.0
2010-12-02 15:30:00,33.73,33.74,33.71,33.71,143400.0,12.0883,12.0919,12.0812,12.0812,143400.0
2010-12-02 15:35:00,33.71,33.74,33.7,33.72,156500.0,12.0812,12.0919,12.0776,12.0848,156500.0
2010-12-02 15:40:00,33.72,33.72,33.64,33.65,209900.0,12.0848,12.0848,12.0561,12.0597,209900.0
2010-12-02 15:45:00,33.65,33.66,33.59,33.65,495800.0,12.0597,12.0633,12.0382,12.0597,495800.0
2010-12-02 15:50:00,33.65,33.71,33.65,33.7,261400.0,12.0597,12.0812,12.0597,12.0776,261400.0
2010-12-02 15:55:00,33.69,33.78,33.69,33.77,641700.0,12.074,12.1063,12.074,12.1027,641700.0
2010-12-03 09:30:00,33.64,33.75,33.57,33.72,266000.0,12.0561,12.0955,12.031,12.0848,266000.0
2010-12-03 09:35:00,33.72,33.85,33.68,33.82,253000.0,12.0848,12.1313,12.0704,12.1206,253000.0
2010-12-03 09:40:00,33.82,33.94,33.79,33.93,148300.0,12.1206,12.1636,12.1098,12.16,148300.0
2010-12-03 09:45:00,33.93,33.97,33.83,33.9,213500.0,12.16,12.1744,12.1242,12.1493,213500.0
2010-12-03 09:50:00,33.9,33.92,33.82,33.86,172900.0,12.1493,12.1564,12.1206,12.1349,172900.0
2010-12-03 09:55:00,33.87,33.89,33.82,33.88,98200.0,12.1385,12.1457,12.1206,12.1421,98200.0
2010-12-03 10:00:00,33.89,33.97,33.88,33.94,207500.0,12.1457,12.1744,12.1421,12.1636,207500.0
2010-12-03 10:05:00,33.94,34.0,33.94,33.96,198700.0,12.1636,12.1851,12.1636,12.1708,198700.0
2010-12-03 10:10:00,33.96,33.98,33.88,33.9,176400.0,12.1708,12.1779,12.1421,12.1493,176400.0
2010-12-03 10:15:00,33.89,34.0,33.87,33.96,207600.0,12.1457,12.1851,12.1385,12.1708,207600.0
2010-12-03 10:20:00,33.97,34.02,33.94,33.98,203300.0,12.1744,12.1923,12.1636,12.1779,203300.0
2010-12-03 10:25:00,33.97,34.03,33.94,34.01,157900.0,12.1744,12.1959,12.1636,12.1887,157900.0
2010-12-03 10:30:00,34.01,34.04,33.99,34.02,170100.0,12.1887,12.1994,12.1815,12.1923,170100.0
2010-12-03 10:35:00,34.03,34.05,34.01,34.04,94900.0,12.1959,12.203,12.1887,12.1994,94900.0
2010-12-03 10:40:00,34.05,34.07,34.0,34.01,109200.0,12.203,12.2102,12.1851,12.1887,109200.0
2010-12-03 10:45:00,34.0,34.09,34.0,34.08,215300.0,12.1851,12.2174,12.1851,12.2138,215300.0
2010-12-03 10:50:00,34.08,34.1,34.06,34.09,95600.0,12.2138,12.2209,12.2066,12.2174,95600.0
2010-12-03 10:55:00,34.1,34.1,34.07,34.08,68400.0,12.2209,12.2209,12.2102,12.2138,68400.0
2010-12-03 11:00:00,34.09,34.1,34.03,34.03,176900.0,12.2174,12.2209,12.1959,12.1959,176900.0
2010-12-03 11:05:00,34.03,34.09,34.03,34.07,96400.0,12.1959,12.2174,12.1959,12.2102,96400.0
2010-12-03 11:10:00,34.08,34.1,34.07,34.08,139800.0,12.2138,12.2209,12.2102,12.2138,139800.0
2010-12-03 11:15:00,34.08,34.13,34.07,34.08,138900.0,12.2138,12.2317,12.2102,12.2138,138900.0
2010-12-03 11:20:00,34.09,34.15,34.08,34.1,101000.0,12.2174,12.2389,12.2138,12.2209,101000.0
2010-12-03 11:25:00,34.1,34.11,34.03,34.05,171900.0,12.2209,12.2245,12.1959,12.203,171900.0
2010-12-03 11:30:00,34.06,34.09,34.03,34.04,100600.0,12.2066,12.2174,12.1959,12.1994,100600.0
2010-12-03 11:35:00,34.04,34.04,33.98,34.0,144700.0,12.1994,12.1994,12.1779,12.1851,144700.0
2010-12-03 11:40:00,34.0,34.04,34.0,34.01,79500.0,12.1851,12.1994,12.1851,12.1887,79500.0
2010-12-03 11:45:00,34.02,34.02,33.98,34.01,89800.0,12.1923,12.1923,12.1779,12.1887,89800.0
2010-12-03 11:50:00,34.01,34.02,33.92,33.94,131200.0,12.1887,12.1923,12.1564,12.1636,131200.0
2010-12-03 11:55:00,33.93,33.98,33.93,33.97,101100.0,12.16,12.1779,12.16,12.1744,101100.0
2010-12-03 12:00:00,33.97,34.04,33.97,34.04,200400.0,12.1744,12.1994,12.1744,12.1994,200400.0
2010-12-03 12:05:00,34.04,34.04,34.02,34.03,109600.0,12.1994,12.1994,12.1923,12.1959,109600.0
2010-12-03 12:10:00,34.03,34.04,33.99,33.99,84100.0,12.1959,12.1994,12.1815,12.1815,84100.0
2010-12-03 12:15:00,33.98,34.02,33.98,34.01,99200.0,12.1779,12.1923,12.1779,12.1887,99200.0
2010-12-03 12:20:00,34.01,34.02,33.98,34.02,70000.0,12.1887,12.1923,12.1779,12.1923,70000.0
2010-12-03 12:25:00,34.02,34.03,33.96,33.98,77500.0,12.1923,12.1959,12.1708,12.1779,77500.0
2010-12-03 12:30:00,33.98,33.99,33.97,33.98,82700.0,12.1779,12.1815,12.1744,12.1779,82700.0
2010-12-03 12:35:00,33.99,34.0,33.96,34.0,79900.0,12.1815,12.1851,12.1708,12.1851,79900.0
2010-12-03 12:40:00,33.99,34.01,33.99,33.99,76700.0,12.1815,12.1887,12.1815,12.1815,76700.0
2010-12-03 12:45:00,33.99,34.02,33.98,34.02,58000.0,12.1815,12.1923,12.1779,12.1923,58000.0
2010-12-03 12:50:00,34.02,34.07,33.98,34.02,310300.0,12.1923,12.2102,12.1779,12.1923,310300.0
2010-12-03 12:55:00,34.01,34.05,33.99,34.04,131600.0,12.1887,12.203,12.1815,12.1994,131600.0
2010-12-03 13:00:00,34.05,34.08,34.04,34.06,66300.0,12.203,12.2138,12.1994,12.2066,66300.0
2010-12-03 13:05:00,34.06,34.07,34.03,34.03,95800.0,12.2066,12.2102,12.1959,12.1959,95800.0
2010-12-03 13:10:00,34.04,34.08,34.03,34.08,63500.0,12.1994,12.2138,12.1959,12.2138,63500.0
2010-12-03 13:15:00,34.07,34.1,34.06,34.06,79700.0,12.2102,12.2209,12.2066,12.2066,79700.0
2010-12-03 13:20:00,34.06,34.07,34.04,34.05,67700.0,12.2066,12.2102,12.1994,12.203,67700.0
2010-12-03 13:25:00,34.06,34.08,34.03,34.05,95300.0,12.2066,12.2138,12.1959,12.203,95300.0
2010-12-03 13:30:00,34.05,34.05,33.99,34.01,85600.0,12.203,12.203,12.1815,12.1887,85600.0
2010-12-03 13:35:00,34.01,34.01,33.95,33.97,213800.0,12.1887,12.1887,12.1672,12.1744,213800.0
2010-12-03 13:40:00,33.97,34.04,33.96,34.03,164800.0,12.1744,12.1994,12.1708,12.1959,164800.0
2010-12-03 13:45:00,34.03,34.09,34.02,34.07,205000.0,12.1959,12.2174,12.1923,12.2102,205000.0
2010-12-03 13:50:00,34.08,34.08,34.05,34.06,57000.0,12.2138,12.2138,12.203,12.2066,57000.0
2010-12-03 13:55:00,34.06,34.1,34.05,34.08,86400.0,12.2066,12.2209,12.203,12.2138,86400.0
2010-12-03 14:00:00,34.09,34.1,34.08,34.08,77100.0,12.2174,12.2209,12.2138,12.2138,77100.0
2010-12-03 14:05:00,34.09,34.09,33.99,34.02,237100.0,12.2174,12.2174,12.1815,12.1923,237100.0
2010-12-03 14:10:00,34.02,34.1,34.02,34.08,224200.0,12.1923,12.2209,12.1923,12.2138,224200.0
2010-12-03 14:15:00,34.07,34.1,34.05,34.07,112300.0,12.2102,12.2209,12.203,12.2102,112300.0
2010-12-03 14:20:00,34.07,34.08,34.04,34.04,93800.0,12.2102,12.2138,12.1994,12.1994,93800.0
2010-12-03 14:25:00,34.04,34.09,34.04,34.08,95800.0,12.1994,12.2174,12.1994,12.2138,95800.0
2010-12-03 14:30:00,34.08,34.12,34.08,34.12,171800.0,12.2138,12.2281,12.2138,12.2281,171800.0
2010-12-03 14:35:00,34.12,34.15,34.09,34.12,198700.0,12.2281,12.2389,12.2174,12.2281,198700.0
2010-12-03 14:40:00,34.12,34.21,34.12,34.2,326500.0,12.2281,12.2604,12.2281,12.2568,326500.0
2010-12-03 14:45:00,34.2,34.21,34.15,34.21,243700.0,12.2568,12.2604,12.2389,12.2604,243700.0
2010-12-03 14:50:00,34.21,34.23,34.21,34.21,77200.0,12.2604,12.2675,12.2604,12.2604,77200.0
2010-12-03 14:55:00,34.22,34.24,34.21,34.24,214500.0,12.264,12.2711,12.2604,12.2711,214500.0
2010-12-03 15:00:00,34.23,34.28,34.21,34.21,279800.0,12.2675,12.2855,12.2604,12.2604,279800.0
2010-12-03 15:05:00,34.21,34.25,34.2,34.24,115100.0,12.2604,12.2747,12.2568,12.2711,115100.0
2010-12-03 15:10:00,34.24,34.28,34.24,34.28,135800.0,12.2711,12.2855,12.2711,12.2855,135800.0
2010-12-03 15:15:00,34.28,34.28,34.21,34.21,134800.0,12.2855,12.2855,12.2604,12.2604,134800.0
2010-12-03 15:20:00,34.22,34.29,34.21,34.27,176600.0,12.264,12.289,12.2604,12.2819,176600.0
2010-12-03 15:25:00,34.28,34.29,34.23,34.26,195400.0,12.2855,12.289,12.2675,12.2783,195400.0
2010-12-03 15:30:00,34.27,34.3,34.22,34.27,172400.0,12.2819,12.2926,12.264,12.2819,172400.0
2010-12-03 15:35:00,34.27,34.34,34.26,34.34,119800.0,12.2819,12.307,12.2783,12.307,119800.0
2010-12-03 15:40:00,34.34,34.34,34.27,34.29,324300.0,12.307,12.307,12.2819,12.289,324300.0
2010-12-03 15:45:00,34.28,34.36,34.28,34.35,261800.0,12.2855,12.3141,12.2855,12.3105,261800.0
2010-12-03 15:50:00,34.35,34.39,34.34,34.37,368600.0,12.3105,12.3249,12.307,12.3177,368600.0
2010-12-03 15:55:00,34.38,34.4,34.35,34.38,1198500.0,12.3213,12.3285,12.3105,12.3213,1198500.0
2010-12-06 09:30:00,34.46,34.6,34.4,34.57,819700.0,12.35,12.4001,12.3285,12.3894,819700.0
2010-12-06 09:35:00,34.58,34.75,34.56,34.74,530100.0,12.393,12.4539,12.3858,12.4503,530100.0
2010-12-06 09:40:00,34.74,34.78,34.67,34.71,348000.0,12.4503,12.4646,12.4252,12.4396,348000.0
2010-12-06 09:45:00,34.71,34.73,34.64,34.65,194000.0,12.4396,12.4467,12.4145,12.4181,194000.0
2010-12-06 09:50:00,34.65,34.67,34.59,34.67,291700.0,12.4181,12.4252,12.3966,12.4252,291700.0
2010-12-06 09:55:00,34.66,34.7,34.58,34.59,352400.0,12.4216,12.436,12.393,12.3966,352400.0
2010-12-06 10:00:00,34.59,34.61,34.54,34.59,397800.0,12.3966,12.4037,12.3786,12.3966,397800.0
2010-12-06 10:05:00,34.59,34.61,34.57,34.58,277700.0,12.3966,12.4037,12.3894,12.393,277700.0
2010-12-06 10:10:00,34.57,34.59,34.45,34.48,459200.0,12.3894,12.3966,12.3464,12.3571,459200.0
2010-12-06 10:15:00,34.48,34.55,34.48,34.49,200500.0,12.3571,12.3822,12.3571,12.3607,200500.0
2010-12-06 10:20:00,34.48,34.57,34.45,34.54,150800.0,12.3571,12.3894,12.3464,12.3786,150800.0
2010-12-06 10:25:00,34.54,34.56,34.51,34.56,116900.0,12.3786,12.3858,12.3679,12.3858,116900.0
2010-12-06 10:30:00,34.56,34.56,34.5,34.51,170800.0,12.3858,12.3858,12.3643,12.3679,170800.0
2010-12-06 10:35:00,34.51,34.51,34.45,34.5,166600.0,12.3679,12.3679,12.3464,12.3643,166600.0
2010-12-06 10:40:00,34.5,34.54,34.49,34.52,144400.0,12.3643,12.3786,12.3607,12.3715,144400.0
2010-12-06 10:45:00,34.53,34.54,34.48,34.51,183500.0,12.3751,12.3786,12.3571,12.3679,183500.0
2010-12-06 10:50:00,34.51,34.51,34.44,34.47,157600.0,12.3679,12.3679,12.3428,12.3535,157600.0
2010-12-06 10:55:00,34.47,34.47,34.43,34.47,114200.0,12.3535,12.3535,12.3392,12.3535,114200.0
2010-12-06 11:00:00,34.47,34.5,34.46,34.48,81400.0,12.3535,12.3643,12.35,12.3571,81400.0
2010-12-06 11:05:00,34.48,34.5,34.46,34.5,105400.0,12.3571,12.3643,12.35,12.3643,105400.0
2010-12-06 11:10:00,34.5,34.53,34.48,34.51,166500.0,12.3643,12.3751,12.3571,12.3679,166500.0
2010-12-06 11:15:00,34.5,34.51,34.45,34.45,117800.0,12.3643,12.3679,12.3464,12.3464,117800.0
2010-12-06 11:20:00,34.45,34.46,34.42,34.42,114100.0,12.3464,12.35,12.3356,12.3356,114100.0
2010-12-06 11:25:00,34.41,34.42,34.37,34.41,237800.0,12.332,12.3356,12.3177,12.332,237800.0
2010-12-06 11:30:00,34.4,34.4,34.35,34.35,228100.0,12.3285,12.3285,12.3105,12.3105,228100.0
2010-12-06 11:35:00,34.35,34.4,34.33,34.4,241600.0,12.3105,12.3285,12.3034,12.3285,241600.0
2010-12-06 11:40:00,34.4,34.47,34.4,34.46,128000.0,12.3285,12.3535,12.3285,12.35,128000.0
2010-12-06 11:45:00,34.47,34.5,34.47,34.5,140700.0,12.3535,12.3643,12.3535,12.3643,140700.0
2010-12-06 11:50:00,34.5,34.51,34.42,34.43,194700.0,12.3643,12.3679,12.3356,12.3392,194700.0
2010-12-06 11:55:00,34.43,34.51,34.43,34.49,61200.0,12.3392,12.3679,12.3392,12.3607,61200.0
2010-12-06 12:00:00,34.5,34.57,34.5,34.53,185800.0,12.3643,12.3894,12.3643,12.3751,185800.0
2010-12-06 12:05:00,34.54,34.55,34.5,34.5,75300.0,12.3786,12.3822,12.3643,12.3643,75300.0
2010-12-06 12:10:00,34.5,34.51,34.45,34.48,178000.0,12.3643,12.3679,12.3464,12.3571,178000.0
2010-12-06 12:15:00,34.49,34.49,34.4,34.4,108100.0,12.3607,12.3607,12.3285,12.3285,108100.0
2010-12-06 12:20:00,34.41,34.42,34.39,34.39,153500.0,12.332,12.3356,12.3249,12.3249,153500.0
2010-12-06 12:25:00,34.4,34.43,34.39,34.43,141900.0,12.3285,12.3392,12.3249,12.3392,141900.0
2010-12-06 12:30:00,34.43,34.5,34.42,34.48,49700.0,12.3392,12.3643,12.3356,12.3571,49700.0
2010-12-06 12:35:00,34.48,34.5,34.45,34.47,82900.0,12.3571,12.3643,12.3464,12.3535,82900.0
2010-12-06 12:40:00,34.47,34.5,34.47,34.49,69200.0,12.3535,12.3643,12.3535,12.3607,69200.0
2010-12-06 12:45:00,34.5,34.5,34.45,34.47,61300.0,12.3643,12.3643,12.3464,12.3535,61300.0
2010-12-06 12:50:00,34.46,34.49,34.45,34.46,139000.0,12.35,12.3607,12.3464,12.35,139000.0
2010-12-06 12:55:00,34.45,34.5,34.45,34.48,79600.0,12.3464,12.3643,12.3464,12.3571,79600.0
2010-12-06 13:00:00,34.48,34.54,34.47,34.53,111500.0,12.3571,12.3786,12.3535,12.3751,111500.0
2010-12-06 13:05:00,34.53,34.59,34.52,34.57,198900.0,12.3751,12.3966,12.3715,12.3894,198900.0
2010-12-06 13:10:00,34.58,34.59,34.55,34.58,136800.0,12.393,12.3966,12.3822,12.393,136800.0
2010-12-06 13:15:00,34.58,34.61,34.57,34.6,108000.0,12.393,12.4037,12.3894,12.4001,108000.0
2010-12-06 13:20:00,34.6,34.64,34.59,34.63,78700.0,12.4001,12.4145,12.3966,12.4109,78700.0
2010-12-06 13:25:00,34.64,34.64,34.62,34.62,49300.0,12.4145,12.4145,12.4073,12.4073,49300.0
2010-12-06 13:30:00,34.61,34.65,34.61,34.64,154200.0,12.4037,12.4181,12.4037,12.4145,154200.0
2010-12-06 13:35:00,34.64,34.67,34.64,34.66,70200.0,12.4145,12.4252,12.4145,12.4216,70200.0
2010-12-06 13:40:00,34.65,34.68,34.64,34.68,100000.0,12.4181,12.4288,12.4145,12.4288,100000.0
2010-12-06 13:45:00,34.68,34.69,34.67,34.69,76700.0,12.4288,12.4324,12.4252,12.4324,76700.0
2010-12-06 13:50:00,34.69,34.71,34.68,34.68,74600.0,12.4324,12.4396,12.4288,12.4288,74600.0
2010-12-06 13:55:00,34.69,34.7,34.67,34.68,91100.0,12.4324,12.436,12.4252,12.4288,91100.0
2010-12-06 14:00:00,34.69,34.7,34.66,34.67,142400.0,12.4324,12.436,12.4216,12.4252,142400.0
2010-12-06 14:05:00,34.67,34.68,34.61,34.61,126100.0,12.4252,12.4288,12.4037,12.4037,126100.0
2010-12-06 14:10:00,34.61,34.63,34.6,34.63,53300.0,12.4037,12.4109,12.4001,12.4109,53300.0
2010-12-06 14:15:00,34.64,34.65,34.59,34.6,220700.0,12.4145,12.4181,12.3966,12.4001,220700.0
2010-12-06 14:20:00,34.59,34.62,34.59,34.61,55500.0,12.3966,12.4073,12.3966,12.4037,55500.0
2010-12-06 14:25:00,34.61,34.61,34.59,34.59,114500.0,12.4037,12.4037,12.3966,12.3966,114500.0
2010-12-06 14:30:00,34.59,34.67,34.58,34.65,222800.0,12.3966,12.4252,12.393,12.4181,222800.0
2010-12-06 14:35:00,34.64,34.67,34.64,34.66,126300.0,12.4145,12.4252,12.4145,12.4216,126300.0
2010-12-06 14:40:00,34.66,34.67,34.63,34.65,77400.0,12.4216,12.4252,12.4109,12.4181,77400.0
2010-12-06 14:45:00,34.66,34.68,34.64,34.64,88500.0,12.4216,12.4288,12.4145,12.4145,88500.0
2010-12-06 14:50:00,34.64,34.66,34.63,34.65,76700.0,12.4145,12.4216,12.4109,12.4181,76700.0
2010-12-06 14:55:00,34.64,34.67,34.62,34.65,114000.0,12.4145,12.4252,12.4073,12.4181,114000.0
2010-12-06 15:00:00,34.65,34.68,34.63,34.63,75000.0,12.4181,12.4288,12.4109,12.4109,75000.0
2010-12-06 15:05:00,34.63,34.65,34.62,34.65,56900.0,12.4109,12.4181,12.4073,12.4181,56900.0
2010-12-06 15:10:00,34.64,34.67,34.63,34.67,94000.0,12.4145,12.4252,12.4109,12.4252,94000.0
2010-12-06 15:15:00,34.67,34.68,34.66,34.67,135700.0,12.4252,12.4288,12.4216,12.4252,135700.0
2010-12-06 15:20:00,34.66,34.67,34.66,34.67,46700.0,12.4216,12.4252,12.4216,12.4252,46700.0
2010-12-06 15:25:00,34.66,34.67,34.63,34.64,116800.0,12.4216,12.4252,12.4109,12.4145,116800.0
2010-12-06 15:30:00,34.63,34.65,34.6,34.6,143000.0,12.4109,12.4181,12.4001,12.4001,143000.0
2010-12-06 15:35:00,34.6,34.65,34.59,34.65,88000.0,12.4001,12.4181,12.3966,12.4181,88000.0
2010-12-06 15:40:00,34.64,34.68,34.64,34.68,151800.0,12.4145,12.4288,12.4145,12.4288,151800.0
2010-12-06 15:45:00,34.68,34.69,34.66,34.68,219100.0,12.4288,12.4324,12.4216,12.4288,219100.0
2010-12-06 15:50:00,34.68,34.69,34.63,34.65,409000.0,12.4288,12.4324,12.4109,12.4181,409000.0
2010-12-06 15:55:00,34.65,34.67,34.63,34.64,509300.0,12.4181,12.4252,12.4109,12.4145,509300.0
2010-12-07 09:30:00,35.13,35.19,35.01,35.05,723200.0,12.5901,12.6116,12.5471,12.5614,723200.0
2010-12-07 09:35:00,35.05,35.07,34.86,34.9,645400.0,12.5614,12.5686,12.4933,12.5077,645400.0
2010-12-07 09:40:00,34.89,34.89,34.82,34.89,691700.0,12.5041,12.5041,12.479,12.5041,691700.0
2010-12-07 09:45:00,34.88,34.91,34.77,34.77,622000.0,12.5005,12.5112,12.4611,12.4611,622000.0
2010-12-07 09:50:00,34.77,34.79,34.69,34.74,554200.0,12.4611,12.4682,12.4324,12.4503,554200.0
2010-12-07 09:55:00,34.74,34.82,34.7,34.71,433100.0,12.4503,12.479,12.436,12.4396,433100.0
2010-12-07 10:00:00,34.71,34.75,34.67,34.71,550200.0,12.4396,12.4539,12.4252,12.4396,550200.0
2010-12-07 10:05:00,34.71,34.71,34.62,34.62,250600.0,12.4396,12.4396,12.4073,12.4073,250600.0
2010-12-07 10:10:00,34.62,34.66,34.56,34.56,626700.0,12.4073,12.4216,12.3858,12.3858,626700.0
2010-12-07 10:15:00,34.55,34.6,34.51,34.56,494200.0,12.3822,12.4001,12.3679,12.3858,494200.0
2010-12-07 10:20:00,34.56,34.6,34.5,34.57,329600.0,12.3858,12.4001,12.3643,12.3894,329600.0
2010-12-07 10:25:00,34.58,34.59,34.42,34.43,287800.0,12.393,12.3966,12.3356,12.3392,287800.0
2010-12-07 10:30:00,34.43,34.46,34.36,34.43,422200.0,12.3392,12.35,12.3141,12.3392,422200.0
2010-12-07 10:35:00,34.43,34.43,34.32,34.39,384400.0,12.3392,12.3392,12.2998,12.3249,384400.0
2010-12-07 10:40:00,34.4,34.49,34.39,34.39,452400.0,12.3285,12.3607,12.3249,12.3249,452400.0
2010-12-07 10:45:00,34.39,34.4,34.31,34.38,272600.0,12.3249,12.3285,12.2962,12.3213,272600.0
2010-12-07 10:50:00,34.39,34.46,34.33,34.34,193400.0,12.3249,12.35,12.3034,12.307,193400.0
2010-12-07 10:55:00,34.34,34.35,34.29,34.33,270100.0,12.307,12.3105,12.289,12.3034,270100.0
2010-12-07 11:00:00,34.32,34.33,34.28,34.3,250400.0,12.2998,12.3034,12.2855,12.2926,250400.0
2010-12-07 11:05:00,34.3,34.32,34.27,34.29,311900.0,12.2926,12.2998,12.2819,12.289,311900.0
2010-12-07 11:10:00,34.29,34.37,34.27,34.34,205200.0,12.289,12.3177,12.2819,12.307,205200.0
2010-12-07 11:15:00,34.34,34.42,34.29,34.41,269200.0,12.307,12.3356,12.289,12.332,269200.0
2010-12-07 11:20:00,34.41,34.43,34.38,34.4,140300.0,12.332,12.3392,12.3213,12.3285,140300.0
2010-12-07 11:25:00,34.4,34.41,34.35,34.39,212400.0,12.3285,12.332,12.3105,12.3249,212400.0
2010-12-07 11:30:00,34.39,34.39,34.33,34.38,330000.0,12.3249,12.3249,12.3034,12.3213,330000.0
2010-12-07 11:35:00,34.39,34.44,34.34,34.37,242300.0,12.3249,12.3428,12.307,12.3177,242300.0
2010-12-07 11:40:00,34.37,34.4,34.35,34.39,111700.0,12.3177,12.3285,12.3105,12.3249,111700.0
2010-12-07 11:45:00,34.38,34.39,34.28,34.32,213400.0,12.3213,12.3249,12.2855,12.2998,213400.0
2010-12-07 11:50:00,34.31,34.37,34.31,34.34,142800.0,12.2962,12.3177,12.2962,12.307,142800.0
2010-12-07 11:55:00,34.33,34.39,34.33,34.35,89400.0,12.3034,12.3249,12.3034,12.3105,89400.0
2010-12-07 12:00:00,34.34,34.38,34.29,34.29,231400.0,12.307,12.3213,12.289,12.289,231400.0
2010-12-07 12:05:00,34.29,34.29,34.18,34.19,218300.0,12.289,12.289,12.2496,12.2532,218300.0
2010-12-07 12:10:00,34.18,34.19,34.14,34.16,270000.0,12.2496,12.2532,12.2353,12.2424,270000.0
2010-12-07 12:15:00,34.16,34.16,33.98,34.02,360800.0,12.2424,12.2424,12.1779,12.1923,360800.0
2010-12-07 12:20:00,34.02,34.1,34.01,34.05,98600.0,12.1923,12.2209,12.1887,12.203,98600.0
2010-12-07 12:25:00,34.06,34.09,34.05,34.06,198800.0,12.2066,12.2174,12.203,12.2066,198800.0
2010-12-07 12:30:00,34.05,34.15,34.03,34.15,111500.0,12.203,12.2389,12.1959,12.2389,111500.0
2010-12-07 12:35:00,34.15,34.18,34.1,34.18,126600.0,12.2389,12.2496,12.2209,12.2496,126600.0
2010-12-07 12:40:00,34.17,34.23,34.16,34.17,127200.0,12.246,12.2675,12.2424,12.246,127200.0
2010-12-07 12:45:00,34.17,34.17,34.1,34.1,116900.0,12.246,12.246,12.2209,12.2209,116900.0
2010-12-07 12:50:00,34.1,34.11,33.99,34.05,258300.0,12.2209,12.2245,12.1815,12.203,258300.0
2010-12-07 12:55:00,34.06,34.15,34.04,34.13,97000.0,12.2066,12.2389,12.1994,12.2317,97000.0
2010-12-07 13:00:00,34.13,34.14,34.04,34.06,158000.0,12.2317,12.2353,12.1994,12.2066,158000.0
2010-12-07 13:05:00,34.06,34.11,34.06,34.1,214500.0,12.2066,12.2245,12.2066,12.2209,214500.0
2010-12-07 13:10:00,34.1,34.12,34.05,34.08,197700.0,12.2209,12.2281,12.203,12.2138,197700.0
2010-12-07 13:15:00,34.07,34.1,34.03,34.1,291900.0,12.2102,12.2209,12.1959,12.2209,291900.0
2010-12-07 13:20:00,34.1,34.18,34.09,34.1,160100.0,12.2209,12.2496,12.2174,12.2209,160100.0
2010-12-07 13:25:00,34.09,34.19,34.07,34.17,240600.0,12.2174,12.2532,12.2102,12.246,240600.0
2010-12-07 13:30:00,34.17,34.18,34.09,34.09,106000.0,12.246,12.2496,12.2174,12.2174,106000.0
2010-12-07 13:35:00,34.09,34.12,34.05,34.1,103500.0,12.2174,12.2281,12.203,12.2209,103500.0
2010-12-07 13:40:00,34.1,34.11,34.06,34.09,97400.0,12.2209,12.2245,12.2066,12.2174,97400.0
2010-12-07 13:45:00,34.08,34.08,34.02,34.08,184200.0,12.2138,12.2138,12.1923,12.2138,184200.0
2010-12-07 13:50:00,34.08,34.1,34.04,34.06,313800.0,12.2138,12.2209,12.1994,12.2066,313800.0
2010-12-07 13:55:00,34.06,34.06,33.94,33.95,277500.0,12.2066,12.2066,12.1636,12.1672,277500.0
2010-12-07 14:00:00,33.94,34.0,33.91,33.99,352400.0,12.1636,12.1851,12.1529,12.1815,352400.0
2010-12-07 14:05:00,33.98,34.0,33.93,33.94,177900.0,12.1779,12.1851,12.16,12.1636,177900.0
2010-12-07 14:10:00,33.94,33.98,33.92,33.96,211100.0,12.1636,12.1779,12.1564,12.1708,211100.0
2010-12-07 14:15:00,33.95,33.96,33.9,33.94,211500.0,12.1672,12.1708,12.1493,12.1636,211500.0
2010-12-07 14:20:00,33.94,33.98,33.94,33.96,65100.0,12.1636,12.1779,12.1636,12.1708,65100.0
2010-12-07 14:25:00,33.96,33.98,33.92,33.94,187500.0,12.1708,12.1779,12.1564,12.1636,187500.0
2010-12-07 14:30:00,33.93,33.98,33.93,33.98,141400.0,12.16,12.1779,12.16,12.1779,141400.0
2010-12-07 14:35:00,33.97,34.0,33.96,33.98,166100.0,12.1744,12.1851,12.1708,12.1779,166100.0
2010-12-07 14:40:00,33.98,33.99,33.89,33.89,156400.0,12.1779,12.1815,12.1457,12.1457,156400.0
2010-12-07 14:45:00,33.89,33.9,33.84,33.86,296100.0,12.1457,12.1493,12.1278,12.1349,296100.0
2010-12-07 14:50:00,33.86,33.89,33.84,33.86,385600.0,12.1349,12.1457,12.1278,12.1349,385600.0
2010-12-07 14:55:00,33.86,33.91,33.82,33.84,215400.0,12.1349,12.1529,12.1206,12.1278,215400.0
2010-12-07 15:00:00,33.85,33.92,33.81,33.85,447100.0,12.1313,12.1564,12.117,12.1313,447100.0
2010-12-07 15:05:00,33.85,33.93,33.83,33.89,211400.0,12.1313,12.16,12.1242,12.1457,211400.0
2010-12-07 15:10:00,33.88,33.89,33.79,33.82,200700.0,12.1421,12.1457,12.1098,12.1206,200700.0
2010-12-07 15:15:00,33.82,33.84,33.7,33.74,460500.0,12.1206,12.1278,12.0776,12.0919,460500.0
2010-12-07 15:20:00,33.75,33.75,33.68,33.68,283500.0,12.0955,12.0955,12.0704,12.0704,283500.0
2010-12-07 15:25:00,33.68,33.79,33.65,33.76,224600.0,12.0704,12.1098,12.0597,12.0991,224600.0
2010-12-07 15:30:00,33.76,33.78,33.7,33.71,229300.0,12.0991,12.1063,12.0776,12.0812,229300.0
2010-12-07 15:35:00,33.71,33.82,33.7,33.79,231600.0,12.0812,12.1206,12.0776,12.1098,231600.0
2010-12-07 15:40:00,33.79,33.83,33.71,33.72,321300.0,12.1098,12.1242,12.0812,12.0848,321300.0
2010-12-07 15:45:00,33.72,33.75,33.63,33.68,673300.0,12.0848,12.0955,12.0525,12.0704,673300.0
2010-12-07 15:50:00,33.67,33.72,33.6,33.6,676100.0,12.0668,12.0848,12.0418,12.0418,676100.0
2010-12-07 15:55:00,33.61,33.61,33.55,33.57,978500.0,12.0453,12.0453,12.0238,12.031,978500.0
2010-12-08 09:30:00,33.46,33.52,33.3,33.38,649600.0,11.9916,12.0131,11.9342,11.9629,649600.0
2010-12-08 09:35:00,33.38,33.54,33.34,33.53,377300.0,11.9629,12.0202,11.9486,12.0167,377300.0
2010-12-08 09:40:00,33.53,33.81,33.53,33.78,609200.0,12.0167,12.117,12.0167,12.1063,609200.0
2010-12-08 09:45:00,33.78,33.81,33.61,33.64,309900.0,12.1063,12.117,12.0453,12.0561,309900.0
2010-12-08 09:50:00,33.63,33.64,33.46,33.47,219100.0,12.0525,12.0561,11.9916,11.9952,219100.0
2010-12-08 09:55:00,33.48,33.55,33.47,33.52,181700.0,11.9987,12.0238,11.9952,12.0131,181700.0
2010-12-08 10:00:00,33.52,33.52,33.3,33.31,283200.0,12.0131,12.0131,11.9342,11.9378,283200.0
2010-12-08 10:05:00,33.31,33.35,33.26,33.34,296500.0,11.9378,11.9522,11.9199,11.9486,296500.0
2010-12-08 10:10:00,33.33,33.33,33.23,33.28,404700.0,11.945,11.945,11.9091,11.9271,404700.0
2010-12-08 10:15:00,33.27,33.33,33.24,33.24,278100.0,11.9235,11.945,11.9127,11.9127,278100.0
2010-12-08 10:20:00,33.24,33.24,33.16,33.23,240900.0,11.9127,11.9127,11.8841,11.9091,240900.0
2010-12-08 10:25:00,33.23,33.23,33.14,33.16,246600.0,11.9091,11.9091,11.8769,11.8841,246600.0
2010-12-08 10:30:00,33.15,33.18,33.1,33.16,247800.0,11.8805,11.8912,11.8626,11.8841,247800.0
2010-12-08 10:35:00,33.15,33.17,33.0,33.0,253700.0,11.8805,11.8876,11.8267,11.8267,253700.0
2010-12-08 10:40:00,33.0,33.01,32.87,32.93,618500.0,11.8267,11.8303,11.7801,11.8016,618500.0
2010-12-08 10:45:00,32.92,32.98,32.9,32.92,275200.0,11.798,11.8196,11.7909,11.798,275200.0
2010-12-08 10:50:00,32.92,33.01,32.88,32.97,348000.0,11.798,11.8303,11.7837,11.816,348000.0
2010-12-08 10:55:00,32.97,33.06,32.96,33.01,264100.0,11.816,11.8482,11.8124,11.8303,264100.0
2010-12-08 11:00:00,33.0,33.02,32.96,33.02,190700.0,11.8267,11.8339,11.8124,11.8339,190700.0
2010-12-08 11:05:00,33.02,33.09,33.02,33.05,117300.0,11.8339,11.859,11.8339,11.8446,117300.0
2010-12-08 11:10:00,33.05,33.06,33.0,33.04,115400.0,11.8446,11.8482,11.8267,11.8411,115400.0
2010-12-08 11:15:00,33.03,33.11,33.03,33.07,319900.0,11.8375,11.8661,11.8375,11.8518,319900.0
2010-12-08 11:20:00,33.07,33.14,33.07,33.14,177400.0,11.8518,11.8769,11.8518,11.8769,177400.0
2010-12-08 11:25:00,33.15,33.2,33.13,33.14,164800.0,11.8805,11.8984,11.8733,11.8769,164800.0
2010-12-08 11:30:00,33.13,33.14,33.04,33.05,152500.0,11.8733,11.8769,11.8411,11.8446,152500.0
2010-12-08 11:35:00,33.05,33.07,33.01,33.05,131900.0,11.8446,11.8518,11.8303,11.8446,131900.0
2010-12-08 11:40:00,33.06,33.08,33.04,33.08,134500.0,11.8482,11.8554,11.8411,11.8554,134500.0
2010-12-08 11:45:00,33.08,33.19,33.08,33.19,51600.0,11.8554,11.8948,11.8554,11.8948,51600.0
2010-12-08 11:50:00,33.18,33.24,33.18,33.22,175400.0,11.8912,11.9127,11.8912,11.9056,175400.0
2010-12-08 11:55:00,33.22,33.22,33.15,33.19,128400.0,11.9056,11.9056,11.8805,11.8948,128400.0
2010-12-08 12:00:00,33.2,33.25,33.18,33.25,111200.0,11.8984,11.9163,11.8912,11.9163,111200.0
2010-12-08 12:05:00,33.25,33.27,33.25,33.26,52800.0,11.9163,11.9235,11.9163,11.9199,52800.0
2010-12-08 12:10:00,33.26,33.26,33.21,33.23,68300.0,11.9199,11.9199,11.902,11.9091,68300.0
2010-12-08 12:15:00,33.23,33.23,33.17,33.18,60100.0,11.9091,11.9091,11.8876,11.8912,60100.0
2010-12-08 12:20:00,33.18,33.24,33.18,33.23,65700.0,11.8912,11.9127,11.8912,11.9091,65700.0
2010-12-08 12:25:00,33.22,33.25,33.21,33.22,69100.0,11.9056,11.9163,11.902,11.9056,69100.0
2010-12-08 12:30:00,33.21,33.22,33.08,33.08,116200.0,11.902,11.9056,11.8554,11.8554,116200.0
2010-12-08 12:35:00,33.08,33.15,33.08,33.15,192600.0,11.8554,11.8805,11.8554,11.8805,192600.0
2010-12-08 12:40:00,33.15,33.21,33.15,33.19,189000.0,11.8805,11.902,11.8805,11.8948,189000.0
2010-12-08 12:45:00,33.19,33.19,33.08,33.08,96100.0,11.8948,11.8948,11.8554,11.8554,96100.0
2010-12-08 12:50:00,33.09,33.1,33.03,33.03,88800.0,11.859,11.8626,11.8375,11.8375,88800.0
2010-12-08 12:55:00,33.03,33.13,33.03,33.13,73300.0,11.8375,11.8733,11.8375,11.8733,73300.0
2010-12-08 13:00:00,33.14,33.26,33.14,33.26,160600.0,11.8769,11.9199,11.8769,11.9199,160600.0
2010-12-08 13:05:00,33.26,33.28,33.2,33.21,207400.0,11.9199,11.9271,11.8984,11.902,207400.0
2010-12-08 13:10:00,33.21,33.3,33.21,33.27,152300.0,11.902,11.9342,11.902,11.9235,152300.0
2010-12-08 13:15:00,33.27,33.27,33.21,33.22,70000.0,11.9235,11.9235,11.902,11.9056,70000.0
2010-12-08 13:20:00,33.23,33.23,33.18,33.23,68100.0,11.9091,11.9091,11.8912,11.9091,68100.0
2010-12-08 13:25:00,33.23,33.25,33.2,33.24,61700.0,11.9091,11.9163,11.8984,11.9127,61700.0
2010-12-08 13:30:00,33.24,33.28,33.21,33.27,138000.0,11.9127,11.9271,11.902,11.9235,138000.0
2010-12-08 13:35:00,33.28,33.3,33.27,33.3,63500.0,11.9271,11.9342,11.9235,11.9342,63500.0
2010-12-08 13:40:00,33.3,33.34,33.28,33.28,129600.0,11.9342,11.9486,11.9271,11.9271,129600.0
2010-12-08 13:45:00,33.28,33.28,33.24,33.24,107900.0,11.9271,11.9271,11.9127,11.9127,107900.0
2010-12-08 13:50:00,33.24,33.27,33.2,33.24,174100.0,11.9127,11.9235,11.8984,11.9127,174100.0
2010-12-08 13:55:00,33.24,33.26,33.21,33.23,78200.0,11.9127,11.9199,11.902,11.9091,78200.0
2010-12-08 14:00:00,33.22,33.24,33.16,33.16,268500.0,11.9056,11.9127,11.8841,11.8841,268500.0
2010-12-08 14:05:00,33.16,33.22,33.15,33.22,75100.0,11.8841,11.9056,11.8805,11.9056,75100.0
2010-12-08 14:10:00,33.21,33.26,33.2,33.24,94000.0,11.902,11.9199,11.8984,11.9127,94000.0
2010-12-08 14:15:00,33.23,33.29,33.23,33.29,73800.0,11.9091,11.9307,11.9091,11.9307,73800.0
2010-12-08 14:20:00,33.29,33.31,33.27,33.3,119000.0,11.9307,11.9378,11.9235,11.9342,119000.0
2010-12-08 14:25:00,33.31,33.31,33.26,33.28,81600.0,11.9378,11.9378,11.9199,11.9271,81600.0
2010-12-08 14:30:00,33.29,33.3,33.25,33.28,173300.0,11.9307,11.9342,11.9163,11.9271,173300.0
2010-12-08 14:35:00,33.28,33.3,33.27,33.29,65500.0,11.9271,11.9342,11.9235,11.9307,65500.0
2010-12-08 14:40:00,33.29,33.32,33.27,33.29,122200.0,11.9307,11.9414,11.9235,11.9307,122200.0
2010-12-08 14:45:00,33.3,33.3,33.22,33.22,116600.0,11.9342,11.9342,11.9056,11.9056,116600.0
2010-12-08 14:50:00,33.21,33.23,33.21,33.23,90700.0,11.902,11.9091,11.902,11.9091,90700.0
2010-12-08 14:55:00,33.22,33.24,33.2,33.21,94600.0,11.9056,11.9127,11.8984,11.902,94600.0
2010-12-08 15:00:00,33.21,33.22,33.18,33.2,203200.0,11.902,11.9056,11.8912,11.8984,203200.0
2010-12-08 15:05:00,33.19,33.22,33.18,33.18,68800.0,11.8948,11.9056,11.8912,11.8912,68800.0
2010-12-08 15:10:00,33.19,33.19,33.09,33.14,217400.0,11.8948,11.8948,11.859,11.8769,217400.0
2010-12-08 15:15:00,33.14,33.14,33.09,33.11,68300.0,11.8769,11.8769,11.859,11.8661,68300.0
2010-12-08 15:20:00,33.1,33.17,33.1,33.16,91800.0,11.8626,11.8876,11.8626,11.8841,91800.0
2010-12-08 15:25:00,33.17,33.18,33.16,33.18,100300.0,11.8876,11.8912,11.8841,11.8912,100300.0
2010-12-08 15:30:00,33.17,33.21,33.16,33.2,130500.0,11.8876,11.902,11.8841,11.8984,130500.0
2010-12-08 15:35:00,33.2,33.24,33.2,33.23,214300.0,11.8984,11.9127,11.8984,11.9091,214300.0
2010-12-08 15:40:00,33.22,33.23,33.19,33.2,146400.0,11.9056,11.9091,11.8948,11.8984,146400.0
2010-12-08 15:45:00,33.2,33.29,33.2,33.29,268800.0,11.8984,11.9307,11.8984,11.9307,268800.0
2010-12-08 15:50:00,33.28,33.29,33.25,33.26,337000.0,11.9271,11.9307,11.9163,11.9199,337000.0
2010-12-08 15:55:00,33.26,33.3,33.25,33.26,340000.0,11.9199,11.9342,11.9163,11.9199,340000.0
2010-12-09 09:30:00,33.63,33.69,33.4,33.55,634900.0,12.0525,12.074,11.9701,12.0238,634900.0
2010-12-09 09:35:00,33.55,33.55,33.32,33.37,311200.0,12.0238,12.0238,11.9414,11.9593,311200.0
2010-12-09 09:40:00,33.36,33.4,33.3,33.33,316300.0,11.9557,11.9701,11.9342,11.945,316300.0
2010-12-09 09:45:00,33.34,33.42,33.32,33.37,372200.0,11.9486,11.9772,11.9414,11.9593,372200.0
2010-12-09 09:50:00,33.38,33.52,33.37,33.52,413400.0,11.9629,12.0131,11.9593,12.0131,413400.0
2010-12-09 09:55:00,33.51,33.53,33.44,33.46,355600.0,12.0095,12.0167,11.9844,11.9916,355600.0
2010-12-09 10:00:00,33.46,33.56,33.46,33.52,493500.0,11.9916,12.0274,11.9916,12.0131,493500.0
2010-12-09 10:05:00,33.51,33.52,33.35,33.35,527300.0,12.0095,12.0131,11.9522,11.9522,527300.0
2010-12-09 10:10:00,33.35,33.43,33.32,33.39,208200.0,11.9522,11.9808,11.9414,11.9665,208200.0
2010-12-09 10:15:00,33.39,33.42,33.32,33.33,217900.0,11.9665,11.9772,11.9414,11.945,217900.0
2010-12-09 10:20:00,33.33,33.33,33.25,33.26,260400.0,11.945,11.945,11.9163,11.9199,260400.0
2010-12-09 10:25:00,33.27,33.3,33.23,33.29,129200.0,11.9235,11.9342,11.9091,11.9307,129200.0
2010-12-09 10:30:00,33.3,33.31,33.26,33.26,295700.0,11.9342,11.9378,11.9199,11.9199,295700.0
2010-12-09 10:35:00,33.25,33.26,33.18,33.19,141900.0,11.9163,11.9199,11.8912,11.8948,141900.0
2010-12-09 10:40:00,33.18,33.21,33.17,33.19,72200.0,11.8912,11.902,11.8876,11.8948,72200.0
2010-12-09 10:45:00,33.19,33.23,33.18,33.19,142100.0,11.8948,11.9091,11.8912,11.8948,142100.0
2010-12-09 10:50:00,33.2,33.22,33.07,33.08,202900.0,11.8984,11.9056,11.8518,11.8554,202900.0
2010-12-09 10:55:00,33.08,33.09,32.97,33.01,362500.0,11.8554,11.859,11.816,11.8303,362500.0
2010-12-09 11:00:00,33.01,33.1,33.01,33.08,312800.0,11.8303,11.8626,11.8303,11.8554,312800.0
2010-12-09 11:05:00,33.08,33.2,33.07,33.17,193500.0,11.8554,11.8984,11.8518,11.8876,193500.0
2010-12-09 11:10:00,33.18,33.23,33.12,33.13,214800.0,11.8912,11.9091,11.8697,11.8733,214800.0
2010-12-09 11:15:00,33.13,33.15,33.1,33.1,66500.0,11.8733,11.8805,11.8626,11.8626,66500.0
2010-12-09 11:20:00,33.11,33.11,33.05,33.08,70300.0,11.8661,11.8661,11.8446,11.8554,70300.0
2010-12-09 11:25:00,33.08,33.1,33.05,33.05,83400.0,11.8554,11.8626,11.8446,11.8446,83400.0
2010-12-09 11:30:00,33.06,33.14,33.06,33.08,116000.0,11.8482,11.8769,11.8482,11.8554,116000.0
2010-12-09 11:35:00,33.08,33.11,33.06,33.07,57400.0,11.8554,11.8661,11.8482,11.8518,57400.0
2010-12-09 11:40:00,33.06,33.07,32.94,32.94,302100.0,11.8482,11.8518,11.8052,11.8052,302100.0
2010-12-09 11:45:00,32.94,33.07,32.93,33.04,231900.0,11.8052,11.8518,11.8016,11.8411,231900.0
2010-12-09 11:50:00,33.05,33.08,33.02,33.08,144000.0,11.8446,11.8554,11.8339,11.8554,144000.0
2010-12-09 11:55:00,33.07,33.13,33.07,33.11,300700.0,11.8518,11.8733,11.8518,11.8661,300700.0
2010-12-09 12:00:00,33.11,33.16,33.1,33.14,128100.0,11.8661,11.8841,11.8626,11.8769,128100.0
2010-12-09 12:05:00,33.14,33.14,33.09,33.11,241200.0,11.8769,11.8769,11.859,11.8661,241200.0
2010-12-09 12:10:00,33.1,33.1,33.0,33.01,163900.0,11.8626,11.8626,11.8267,11.8303,163900.0
2010-12-09 12:15:00,33.0,33.01,32.97,33.0,116800.0,11.8267,11.8303,11.816,11.8267,116800.0
2010-12-09 12:20:00,32.99,33.05,32.96,33.05,209100.0,11.8231,11.8446,11.8124,11.8446,209100.0
2010-12-09 12:25:00,33.05,33.07,33.01,33.03,90700.0,11.8446,11.8518,11.8303,11.8375,90700.0
2010-12-09 12:30:00,33.02,33.04,33.0,33.02,94300.0,11.8339,11.8411,11.8267,11.8339,94300.0
2010-12-09 12:35:00,33.02,33.02,32.97,33.02,140500.0,11.8339,11.8339,11.816,11.8339,140500.0
2010-12-09 12:40:00,33.01,33.04,33.0,33.04,125600.0,11.8303,11.8411,11.8267,11.8411,125600.0
2010-12-09 12:45:00,33.04,33.04,33.0,33.04,156700.0,11.8411,11.8411,11.8267,11.8411,156700.0
2010-12-09 12:50:00,33.04,33.1,33.03,33.1,175200.0,11.8411,11.8626,11.8375,11.8626,175200.0
2010-12-09 12:55:00,33.1,33.15,33.1,33.14,201800.0,11.8626,11.8805,11.8626,11.8769,201800.0
2010-12-09 13:00:00,33.14,33.23,33.14,33.19,266700.0,11.8769,11.9091,11.8769,11.8948,266700.0
2010-12-09 13:05:00,33.19,33.29,33.18,33.26,136100.0,11.8948,11.9307,11.8912,11.9199,136100.0
2010-12-09 13:10:00,33.25,33.27,33.24,33.26,155700.0,11.9163,11.9235,11.9127,11.9199,155700.0
2010-12-09 13:15:00,33.27,33.28,33.17,33.17,217500.0,11.9235,11.9271,11.8876,11.8876,217500.0
2010-12-09 13:20:00,33.17,33.19,33.13,33.14,138000.0,11.8876,11.8948,11.8733,11.8769,138000.0
2010-12-09 13:25:00,33.14,33.19,33.14,33.14,103300.0,11.8769,11.8948,11.8769,11.8769,103300.0
2010-12-09 13:30:00,33.14,33.16,33.13,33.13,114700.0,11.8769,11.8841,11.8733,11.8733,114700.0
2010-12-09 13:35:00,33.13,33.14,33.11,33.14,89500.0,11.8733,11.8769,11.8661,11.8769,89500.0
2010-12-09 13:40:00,33.15,33.18,33.14,33.14,63100.0,11.8805,11.8912,11.8769,11.8769,63100.0
2010-12-09 13:45:00,33.13,33.17,33.13,33.15,70800.0,11.8733,11.8876,11.8733,11.8805,70800.0
2010-12-09 13:50:00,33.14,33.15,33.11,33.12,116900.0,11.8769,11.8805,11.8661,11.8697,116900.0
2010-12-09 13:55:00,33.12,33.13,33.09,33.11,191500.0,11.8697,11.8733,11.859,11.8661,191500.0
2010-12-09 14:00:00,33.1,33.11,33.1,33.1,69000.0,11.8626,11.8661,11.8626,11.8626,69000.0
2010-12-09 14:05:00,33.1,33.11,33.01,33.02,159600.0,11.8626,11.8661,11.8303,11.8339,159600.0
2010-12-09 14:10:00,33.02,33.03,33.0,33.01,125500.0,11.8339,11.8375,11.8267,11.8303,125500.0
2010-12-09 14:15:00,33.02,33.03,33.0,33.02,128200.0,11.8339,11.8375,11.8267,11.8339,128200.0
2010-12-09 14:20:00,33.03,33.07,33.03,33.06,76400.0,11.8375,11.8518,11.8375,11.8482,76400.0
2010-12-09 14:25:00,33.06,33.1,33.06,33.1,50400.0,11.8482,11.8626,11.8482,11.8626,50400.0
2010-12-09 14:30:00,33.1,33.12,33.07,33.11,95800.0,11.8626,11.8697,11.8518,11.8661,95800.0
2010-12-09 14:35:00,33.1,33.12,33.08,33.08,59300.0,11.8626,11.8697,11.8554,11.8554,59300.0
2010-12-09 14:40:00,33.07,33.1,33.05,33.08,86300.0,11.8518,11.8626,11.8446,11.8554,86300.0
2010-12-09 14:45:00,33.08,33.11,33.07,33.08,81000.0,11.8554,11.8661,11.8518,11.8554,81000.0
2010-12-09 14:50:00,33.08,33.12,33.08,33.12,68900.0,11.8554,11.8697,11.8554,11.8697,68900.0
2010-12-09 14:55:00,33.12,33.19,33.12,33.18,187300.0,11.8697,11.8948,11.8697,11.8912,187300.0
2010-12-09 15:00:00,33.19,33.21,33.17,33.21,123400.0,11.8948,11.902,11.8876,11.902,123400.0
2010-12-09 15:05:00,33.21,33.22,33.17,33.18,100000.0,11.902,11.9056,11.8876,11.8912,100000.0
2010-12-09 15:10:00,33.19,33.2,33.17,33.2,132000.0,11.8948,11.8984,11.8876,11.8984,132000.0
2010-12-09 15:15:00,33.2,33.2,33.18,33.2,110100.0,11.8984,11.8984,11.8912,11.8984,110100.0
2010-12-09 15:20:00,33.2,33.2,33.18,33.2,97400.0,11.8984,11.8984,11.8912,11.8984,97400.0
2010-12-09 15:25:00,33.2,33.22,33.19,33.21,116900.0,11.8984,11.9056,11.8948,11.902,116900.0
2010-12-09 15:30:00,33.22,33.22,33.17,33.19,214400.0,11.9056,11.9056,11.8876,11.8948,214400.0
2010-12-09 15:35:00,33.18,33.2,33.15,33.2,180600.0,11.8912,11.8984,11.8805,11.8984,180600.0
2010-12-09 15:40:00,33.2,33.27,33.19,33.23,339100.0,11.8984,11.9235,11.8948,11.9091,339100.0
2010-12-09 15:45:00,33.24,33.28,33.21,33.24,351600.0,11.9127,11.9271,11.902,11.9127,351600.0
2010-12-09 15:50:00,33.25,33.25,33.2,33.24,220600.0,11.9163,11.9163,11.8984,11.9127,220600.0
2010-12-09 15:55:00,33.24,33.27,33.22,33.26,417200.0,11.9127,11.9235,11.9056,11.9199,417200.0
2010-12-10 09:30:00,33.38,33.4,33.34,33.36,226500.0,11.9629,11.9701,11.9486,11.9557,226500.0
2010-12-10 09:35:00,33.36,33.39,33.32,33.35,168700.0,11.9557,11.9665,11.9414,11.9522,168700.0
2010-12-10 09:40:00,33.35,33.39,33.33,33.33,181200.0,11.9522,11.9665,11.945,11.945,181200.0
2010-12-10 09:45:00,33.33,33.43,33.33,33.39,281100.0,11.945,11.9808,11.945,11.9665,281100.0
2010-12-10 09:50:00,33.39,33.43,33.37,33.42,157500.0,11.9665,11.9808,11.9593,11.9772,157500.0
2010-12-10 09:55:00,33.41,33.45,33.33,33.34,181900.0,11.9737,11.988,11.945,11.9486,181900.0
2010-12-10 10:00:00,33.34,33.37,33.3,33.32,123500.0,11.9486,11.9593,11.9342,11.9414,123500.0
2010-12-10 10:05:00,33.32,33.32,33.26,33.28,123900.0,11.9414,11.9414,11.9199,11.9271,123900.0
2010-12-10 10:10:00,33.28,33.28,33.2,33.21,150100.0,11.9271,11.9271,11.8984,11.902,150100.0
2010-12-10 10:15:00,33.22,33.28,33.21,33.28,115100.0,11.9056,11.9271,11.902,11.9271,115100.0
2010-12-10 10:20:00,33.28,33.29,33.21,33.25,218200.0,11.9271,11.9307,11.902,11.9163,218200.0
2010-12-10 10:25:00,33.25,33.27,33.2,33.22,178400.0,11.9163,11.9235,11.8984,11.9056,178400.0
2010-12-10 10:30:00,33.23,33.24,33.2,33.21,108300.0,11.9091,11.9127,11.8984,11.902,108300.0
2010-12-10 10:35:00,33.21,33.22,33.16,33.16,117100.0,11.902,11.9056,11.8841,11.8841,117100.0
2010-12-10 10:40:00,33.15,33.27,33.12,33.22,151000.0,11.8805,11.9235,11.8697,11.9056,151000.0
2010-12-10 10:45:00,33.22,33.26,33.16,33.2,105900.0,11.9056,11.9199,11.8841,11.8984,105900.0
2010-12-10 10:50:00,33.19,33.23,33.18,33.18,74200.0,11.8948,11.9091,11.8912,11.8912,74200.0
2010-12-10 10:55:00,33.19,33.23,33.18,33.23,43300.0,11.8948,11.9091,11.8912,11.9091,43300.0
2010-12-10 11:00:00,33.23,33.28,33.22,33.27,43900.0,11.9091,11.9271,11.9056,11.9235,43900.0
2010-12-10 11:05:00,33.27,33.31,33.27,33.27,159300.0,11.9235,11.9378,11.9235,11.9235,159300.0
2010-12-10 11:10:00,33.27,33.3,33.25,33.28,53100.0,11.9235,11.9342,11.9163,11.9271,53100.0
2010-12-10 11:15:00,33.28,33.28,33.23,33.24,99700.0,11.9271,11.9271,11.9091,11.9127,99700.0
2010-12-10 11:20:00,33.24,33.26,33.19,33.21,86100.0,11.9127,11.9199,11.8948,11.902,86100.0
2010-12-10 11:25:00,33.21,33.27,33.21,33.24,85900.0,11.902,11.9235,11.902,11.9127,85900.0
2010-12-10 11:30:00,33.25,33.31,33.25,33.31,90700.0,11.9163,11.9378,11.9163,11.9378,90700.0
2010-12-10 11:35:00,33.3,33.32,33.27,33.3,157400.0,11.9342,11.9414,11.9235,11.9342,157400.0
2010-12-10 11:40:00,33.3,33.32,33.28,33.3,99100.0,11.9342,11.9414,11.9271,11.9342,99100.0
2010-12-10 11:45:00,33.3,33.33,33.27,33.32,187500.0,11.9342,11.945,11.9235,11.9414,187500.0
2010-12-10 11:50:00,33.32,33.34,33.29,33.31,194700.0,11.9414,11.9486,11.9307,11.9378,194700.0
2010-12-10 11:55:00,33.31,33.39,33.29,33.39,225500.0,11.9378,11.9665,11.9307,11.9665,225500.0
2010-12-10 12:00:00,33.38,33.4,33.37,33.39,180900.0,11.9629,11.9701,11.9593,11.9665,180900.0
2010-12-10 12:05:00,33.4,33.43,33.37,33.43,226800.0,11.9701,11.9808,11.9593,11.9808,226800.0
2010-12-10 12:10:00,33.43,33.47,33.41,33.46,235600.0,11.9808,11.9952,11.9737,11.9916,235600.0
2010-12-10 12:15:00,33.45,33.45,33.37,33.42,176500.0,11.988,11.988,11.9593,11.9772,176500.0
2010-12-10 12:20:00,33.42,33.43,33.38,33.43,86700.0,11.9772,11.9808,11.9629,11.9808,86700.0
2010-12-10 12:25:00,33.42,33.46,33.41,33.43,130100.0,11.9772,11.9916,11.9737,11.9808,130100.0
2010-12-10 12:30:00,33.43,33.43,33.36,33.38,113700.0,11.9808,11.9808,11.9557,11.9629,113700.0
2010-12-10 12:35:00,33.37,33.41,33.37,33.4,77100.0,11.9593,11.9737,11.9593,11.9701,77100.0
2010-12-10 12:40:00,33.4,33.43,33.39,33.42,104700.0,11.9701,11.9808,11.9665,11.9772,104700.0
2010-12-10 12:45:00,33.42,33.45,33.39,33.43,108100.0,11.9772,11.988,11.9665,11.9808,108100.0
2010-12-10 12:50:00,33.42,33.44,33.4,33.43,113000.0,11.9772,11.9844,11.9701,11.9808,113000.0
2010-12-10 12:55:00,33.42,33.44,33.37,33.39,189500.0,11.9772,11.9844,11.9593,11.9665,189500.0
2010-12-10 13:00:00,33.39,33.42,33.36,33.41,265000.0,11.9665,11.9772,11.9557,11.9737,265000.0
2010-12-10 13:05:00,33.41,33.41,33.37,33.4,62600.0,11.9737,11.9737,11.9593,11.9701,62600.0
2010-12-10 13:10:00,33.4,33.4,33.34,33.37,102900.0,11.9701,11.9701,11.9486,11.9593,102900.0
2010-12-10 13:15:00,33.37,33.4,33.36,33.37,82300.0,11.9593,11.9701,11.9557,11.9593,82300.0
2010-12-10 13:20:00,33.38,33.39,33.36,33.37,88900.0,11.9629,11.9665,11.9557,11.9593,88900.0
2010-12-10 13:25:00,33.38,33.4,33.35,33.39,76300.0,11.9629,11.9701,11.9522,11.9665,76300.0
2010-12-10 13:30:00,33.39,33.41,33.38,33.4,128500.0,11.9665,11.9737,11.9629,11.9701,128500.0
2010-12-10 13:35:00,33.4,33.42,33.4,33.4,181200.0,11.9701,11.9772,11.9701,11.9701,181200.0
2010-12-10 13:40:00,33.41,33.44,33.4,33.44,61000.0,11.9737,11.9844,11.9701,11.9844,61000.0
2010-12-10 13:45:00,33.44,33.49,33.43,33.48,147000.0,11.9844,12.0023,11.9808,11.9987,147000.0
2010-12-10 13:50:00,33.49,33.51,33.48,33.5,109100.0,12.0023,12.0095,11.9987,12.0059,109100.0
2010-12-10 13:55:00,33.5,33.56,33.5,33.53,142700.0,12.0059,12.0274,12.0059,12.0167,142700.0
2010-12-10 14:00:00,33.54,33.54,33.48,33.48,255300.0,12.0202,12.0202,11.9987,11.9987,255300.0
2010-12-10 14:05:00,33.49,33.52,33.48,33.52,87500.0,12.0023,12.0131,11.9987,12.0131,87500.0
2010-12-10 14:10:00,33.51,33.54,33.5,33.5,116000.0,12.0095,12.0202,12.0059,12.0059,116000.0
2010-12-10 14:15:00,33.51,33.52,33.49,33.51,163200.0,12.0095,12.0131,12.0023,12.0095,163200.0
2010-12-10 14:20:00,33.51,33.53,33.5,33.53,124500.0,12.0095,12.0167,12.0059,12.0167,124500.0
2010-12-10 14:25:00,33.53,33.57,33.52,33.53,268700.0,12.0167,12.031,12.0131,12.0167,268700.0
2010-12-10 14:30:00,33.53,33.56,33.52,33.54,227300.0,12.0167,12.0274,12.0131,12.0202,227300.0
2010-12-10 14:35:00,33.54,33.56,33.53,33.53,119900.0,12.0202,12.0274,12.0167,12.0167,119900.0
2010-12-10 14:40:00,33.53,33.57,33.53,33.54,111700.0,12.0167,12.031,12.0167,12.0202,111700.0
2010-12-10 14:45:00,33.55,33.62,33.54,33.62,180400.0,12.0238,12.0489,12.0202,12.0489,180400.0
2010-12-10 14:50:00,33.61,33.64,33.6,33.63,178400.0,12.0453,12.0561,12.0418,12.0525,178400.0
2010-12-10 14:55:00,33.63,33.67,33.61,33.65,228700.0,12.0525,12.0668,12.0453,12.0597,228700.0
2010-12-10 15:00:00,33.65,33.65,33.6,33.62,156000.0,12.0597,12.0597,12.0418,12.0489,156000.0
2010-12-10 15:05:00,33.63,33.63,33.57,33.59,211800.0,12.0525,12.0525,12.031,12.0382,211800.0
2010-12-10 15:10:00,33.59,33.61,33.58,33.59,138100.0,12.0382,12.0453,12.0346,12.0382,138100.0
2010-12-10 15:15:00,33.58,33.58,33.52,33.53,96900.0,12.0346,12.0346,12.0131,12.0167,96900.0
2010-12-10 15:20:00,33.53,33.58,33.52,33.56,112900.0,12.0167,12.0346,12.0131,12.0274,112900.0
2010-12-10 15:25:00,33.55,33.58,33.54,33.54,135000.0,12.0238,12.0346,12.0202,12.0202,135000.0
2010-12-10 15:30:00,33.55,33.57,33.55,33.55,90500.0,12.0238,12.031,12.0238,12.0238,90500.0
2010-12-10 15:35:00,33.55,33.58,33.55,33.58,117000.0,12.0238,12.0346,12.0238,12.0346,117000.0
2010-12-10 15:40:00,33.58,33.6,33.56,33.58,201500.0,12.0346,12.0418,12.0274,12.0346,201500.0
2010-12-10 15:45:00,33.58,33.6,33.55,33.57,293400.0,12.0346,12.0418,12.0238,12.031,293400.0
2010-12-10 15:50:00,33.57,33.6,33.56,33.59,290200.0,12.031,12.0418,12.0274,12.0382,290200.0
2010-12-10 15:55:00,33.59,33.59,33.56,33.58,528000.0,12.0382,12.0382,12.0274,12.0346,528000.0
2010-12-13 09:30:00,33.95,34.0,33.87,33.9,600600.0,12.1672,12.1851,12.1385,12.1493,600600.0
2010-12-13 09:35:00,33.9,33.97,33.8,33.83,406100.0,12.1493,12.1744,12.1134,12.1242,406100.0
2010-12-13 09:40:00,33.83,33.95,33.82,33.9,426400.0,12.1242,12.1672,12.1206,12.1493,426400.0
2010-12-13 09:45:00,33.9,33.9,33.8,33.81,279100.0,12.1493,12.1493,12.1134,12.117,279100.0
2010-12-13 09:50:00,33.81,33.82,33.76,33.8,257300.0,12.117,12.1206,12.0991,12.1134,257300.0
2010-12-13 09:55:00,33.8,33.84,33.73,33.75,330300.0,12.1134,12.1278,12.0883,12.0955,330300.0
2010-12-13 10:00:00,33.75,33.86,33.74,33.79,222900.0,12.0955,12.1349,12.0919,12.1098,222900.0
2010-12-13 10:05:00,33.8,33.87,33.74,33.85,169200.0,12.1134,12.1385,12.0919,12.1313,169200.0
2010-12-13 10:10:00,33.85,33.9,33.83,33.87,220800.0,12.1313,12.1493,12.1242,12.1385,220800.0
2010-12-13 10:15:00,33.87,33.91,33.85,33.9,128300.0,12.1385,12.1529,12.1313,12.1493,128300.0
2010-12-13 10:20:00,33.9,33.91,33.85,33.86,112800.0,12.1493,12.1529,12.1313,12.1349,112800.0
2010-12-13 10:25:00,33.85,33.86,33.81,33.82,191900.0,12.1313,12.1349,12.117,12.1206,191900.0
2010-12-13 10:30:00,33.82,33.86,33.8,33.85,214200.0,12.1206,12.1349,12.1134,12.1313,214200.0
2010-12-13 10:35:00,33.85,33.86,33.82,33.86,219900.0,12.1313,12.1349,12.1206,12.1349,219900.0
2010-12-13 10:40:00,33.85,33.9,33.85,33.89,124900.0,12.1313,12.1493,12.1313,12.1457,124900.0
2010-12-13 10:45:00,33.89,33.99,33.89,33.95,176600.0,12.1457,12.1815,12.1457,12.1672,176600.0
2010-12-13 10:50:00,33.95,33.98,33.93,33.97,140500.0,12.1672,12.1779,12.16,12.1744,140500.0
2010-12-13 10:55:00,33.98,34.0,33.95,33.98,228600.0,12.1779,12.1851,12.1672,12.1779,228600.0
2010-12-13 11:00:00,33.98,33.99,33.94,33.96,154800.0,12.1779,12.1815,12.1636,12.1708,154800.0
2010-12-13 11:05:00,33.95,33.98,33.9,33.96,321700.0,12.1672,12.1779,12.1493,12.1708,321700.0
2010-12-13 11:10:00,33.97,33.99,33.95,33.99,169500.0,12.1744,12.1815,12.1672,12.1815,169500.0
2010-12-13 11:15:00,33.98,34.02,33.98,34.01,449500.0,12.1779,12.1923,12.1779,12.1887,449500.0
2010-12-13 11:20:00,34.01,34.02,33.99,34.0,241800.0,12.1887,12.1923,12.1815,12.1851,241800.0
2010-12-13 11:25:00,33.99,34.02,33.98,33.99,119100.0,12.1815,12.1923,12.1779,12.1815,119100.0
2010-12-13 11:30:00,34.0,34.02,33.98,33.99,171500.0,12.1851,12.1923,12.1779,12.1815,171500.0
2010-12-13 11:35:00,33.98,34.03,33.96,34.0,186700.0,12.1779,12.1959,12.1708,12.1851,186700.0
2010-12-13 11:40:00,33.99,34.0,33.92,33.99,298000.0,12.1815,12.1851,12.1564,12.1815,298000.0
2010-12-13 11:45:00,34.0,34.04,33.96,34.01,290800.0,12.1851,12.1994,12.1708,12.1887,290800.0
2010-12-13 11:50:00,34.01,34.07,33.99,34.06,264000.0,12.1887,12.2102,12.1815,12.2066,264000.0
2010-12-13 11:55:00,34.06,34.2,34.05,34.13,636200.0,12.2066,12.2568,12.203,12.2317,636200.0
2010-12-13 12:00:00,34.13,34.16,34.07,34.07,160600.0,12.2317,12.2424,12.2102,12.2102,160600.0
2010-12-13 12:05:00,34.07,34.08,34.0,34.0,211700.0,12.2102,12.2138,12.1851,12.1851,211700.0
2010-12-13 12:10:00,34.0,34.06,33.99,34.05,430700.0,12.1851,12.2066,12.1815,12.203,430700.0
2010-12-13 12:15:00,34.04,34.05,34.04,34.04,221700.0,12.1994,12.203,12.1994,12.1994,221700.0
2010-12-13 12:20:00,34.05,34.1,34.0,34.03,127600.0,12.203,12.2209,12.1851,12.1959,127600.0
2010-12-13 12:25:00,34.02,34.07,34.0,34.05,334900.0,12.1923,12.2102,12.1851,12.203,334900.0
2010-12-13 12:30:00,34.06,34.08,34.03,34.05,112500.0,12.2066,12.2138,12.1959,12.203,112500.0
2010-12-13 12:35:00,34.05,34.06,34.03,34.03,122000.0,12.203,12.2066,12.1959,12.1959,122000.0
2010-12-13 12:40:00,34.03,34.09,34.02,34.09,112600.0,12.1959,12.2174,12.1923,12.2174,112600.0
2010-12-13 12:45:00,34.09,34.1,34.04,34.06,200900.0,12.2174,12.2209,12.1994,12.2066,200900.0
2010-12-13 12:50:00,34.06,34.11,34.04,34.08,253800.0,12.2066,12.2245,12.1994,12.2138,253800.0
2010-12-13 12:55:00,34.09,34.13,34.08,34.12,61400.0,12.2174,12.2317,12.2138,12.2281,61400.0
2010-12-13 13:00:00,34.12,34.15,34.12,34.14,109600.0,12.2281,12.2389,12.2281,12.2353,109600.0
2010-12-13 13:05:00,34.13,34.15,34.1,34.14,46400.0,12.2317,12.2389,12.2209,12.2353,46400.0
2010-12-13 13:10:00,34.13,34.14,34.09,34.14,211600.0,12.2317,12.2353,12.2174,12.2353,211600.0
2010-12-13 13:15:00,34.13,34.14,34.1,34.11,65400.0,12.2317,12.2353,12.2209,12.2245,65400.0
2010-12-13 13:20:00,34.12,34.14,34.11,34.12,175500.0,12.2281,12.2353,12.2245,12.2281,175500.0
2010-12-13 13:25:00,34.13,34.2,34.12,34.2,294800.0,12.2317,12.2568,12.2281,12.2568,294800.0
2010-12-13 13:30:00,34.2,34.2,34.18,34.19,166300.0,12.2568,12.2568,12.2496,12.2532,166300.0
2010-12-13 13:35:00,34.19,34.2,34.13,34.14,170200.0,12.2532,12.2568,12.2317,12.2353,170200.0
2010-12-13 13:40:00,34.15,34.17,34.1,34.1,88000.0,12.2389,12.246,12.2209,12.2209,88000.0
2010-12-13 13:45:00,34.11,34.14,34.07,34.14,310700.0,12.2245,12.2353,12.2102,12.2353,310700.0
2010-12-13 13:50:00,34.14,34.17,34.1,34.1,122100.0,12.2353,12.246,12.2209,12.2209,122100.0
2010-12-13 13:55:00,34.11,34.14,34.09,34.13,115900.0,12.2245,12.2353,12.2174,12.2317,115900.0
2010-12-13 14:00:00,34.13,34.17,34.12,34.17,184700.0,12.2317,12.246,12.2281,12.246,184700.0
2010-12-13 14:05:00,34.16,34.2,34.16,34.16,120800.0,12.2424,12.2568,12.2424,12.2424,120800.0
2010-12-13 14:10:00,34.17,34.18,34.14,34.17,81700.0,12.246,12.2496,12.2353,12.246,81700.0
2010-12-13 14:15:00,34.17,34.2,34.16,34.19,139300.0,12.246,12.2568,12.2424,12.2532,139300.0
2010-12-13 14:20:00,34.19,34.2,34.17,34.19,131400.0,12.2532,12.2568,12.246,12.2532,131400.0
2010-12-13 14:25:00,34.2,34.2,34.19,34.2,119300.0,12.2568,12.2568,12.2532,12.2568,119300.0
2010-12-13 14:30:00,34.2,34.21,34.19,34.2,128800.0,12.2568,12.2604,12.2532,12.2568,128800.0
2010-12-13 14:35:00,34.2,34.25,34.19,34.25,164200.0,12.2568,12.2747,12.2532,12.2747,164200.0
2010-12-13 14:40:00,34.24,34.3,34.24,34.29,176200.0,12.2711,12.2926,12.2711,12.289,176200.0
2010-12-13 14:45:00,34.3,34.33,34.29,34.3,430600.0,12.2926,12.3034,12.289,12.2926,430600.0
2010-12-13 14:50:00,34.29,34.3,34.25,34.27,171400.0,12.289,12.2926,12.2747,12.2819,171400.0
2010-12-13 14:55:00,34.27,34.28,34.23,34.24,85400.0,12.2819,12.2855,12.2675,12.2711,85400.0
2010-12-13 15:00:00,34.25,34.26,34.24,34.24,67400.0,12.2747,12.2783,12.2711,12.2711,67400.0
2010-12-13 15:05:00,34.24,34.25,34.18,34.18,109400.0,12.2711,12.2747,12.2496,12.2496,109400.0
2010-12-13 15:10:00,34.17,34.21,34.15,34.17,134800.0,12.246,12.2604,12.2389,12.246,134800.0
2010-12-13 15:15:00,34.17,34.19,34.15,34.17,214600.0,12.246,12.2532,12.2389,12.246,214600.0
2010-12-13 15:20:00,34.18,34.18,34.1,34.1,131500.0,12.2496,12.2496,12.2209,12.2209,131500.0
2010-12-13 15:25:00,34.11,34.19,34.09,34.17,155200.0,12.2245,12.2532,12.2174,12.246,155200.0
2010-12-13 15:30:00,34.17,34.17,34.08,34.09,214700.0,12.246,12.246,12.2138,12.2174,214700.0
2010-12-13 15:35:00,34.09,34.1,34.06,34.09,150300.0,12.2174,12.2209,12.2066,12.2174,150300.0
2010-12-13 15:40:00,34.08,34.1,34.02,34.03,280200.0,12.2138,12.2209,12.1923,12.1959,280200.0
2010-12-13 15:45:00,34.03,34.05,33.98,33.99,415300.0,12.1959,12.203,12.1779,12.1815,415300.0
2010-12-13 15:50:00,33.99,34.02,33.95,33.98,416300.0,12.1815,12.1923,12.1672,12.1779,416300.0
2010-12-13 15:55:00,33.97,33.98,33.91,33.92,477600.0,12.1744,12.1779,12.1529,12.1564,477600.0
2010-12-14 09:30:00,33.98,34.03,33.89,34.03,460500.0,12.1779,12.1959,12.1457,12.1959,460500.0
2010-12-14 09:35:00,34.02,34.02,33.84,33.85,299900.0,12.1923,12.1923,12.1278,12.1313,299900.0
2010-12-14 09:40:00,33.85,33.91,33.83,33.9,446200.0,12.1313,12.1529,12.1242,12.1493,446200.0
2010-12-14 09:45:00,33.9,33.92,33.89,33.9,419600.0,12.1493,12.1564,12.1457,12.1493,419600.0
2010-12-14 09:50:00,33.91,33.95,33.89,33.95,340400.0,12.1529,12.1672,12.1457,12.1672,340400.0
2010-12-14 09:55:00,33.95,34.02,33.94,34.01,488100.0,12.1672,12.1923,12.1636,12.1887,488100.0
2010-12-14 10:00:00,34.02,34.08,33.99,34.01,492900.0,12.1923,12.2138,12.1815,12.1887,492900.0
2010-12-14 10:05:00,34.0,34.02,33.99,34.02,222200.0,12.1851,12.1923,12.1815,12.1923,222200.0
2010-12-14 10:10:00,34.02,34.05,34.01,34.05,177100.0,12.1923,12.203,12.1887,12.203,177100.0
2010-12-14 10:15:00,34.04,34.09,34.03,34.04,300600.0,12.1994,12.2174,12.1959,12.1994,300600.0
2010-12-14 10:20:00,34.03,34.1,34.03,34.06,192900.0,12.1959,12.2209,12.1959,12.2066,192900.0
2010-12-14 10:25:00,34.06,34.09,34.04,34.04,195300.0,12.2066,12.2174,12.1994,12.1994,195300.0
2010-12-14 10:30:00,34.04,34.06,34.01,34.05,203700.0,12.1994,12.2066,12.1887,12.203,203700.0
2010-12-14 10:35:00,34.05,34.1,34.04,34.07,179200.0,12.203,12.2209,12.1994,12.2102,179200.0
2010-12-14 10:40:00,34.07,34.08,34.0,34.0,89000.0,12.2102,12.2138,12.1851,12.1851,89000.0
2010-12-14 10:45:00,34.01,34.05,34.0,34.0,129200.0,12.1887,12.203,12.1851,12.1851,129200.0
2010-12-14 10:50:00,34.01,34.02,33.97,34.0,267100.0,12.1887,12.1923,12.1744,12.1851,267100.0
2010-12-14 10:55:00,34.0,34.03,33.99,34.0,204100.0,12.1851,12.1959,12.1815,12.1851,204100.0
2010-12-14 11:00:00,34.01,34.05,33.99,34.04,98500.0,12.1887,12.203,12.1815,12.1994,98500.0
2010-12-14 11:05:00,34.05,34.06,34.01,34.03,62800.0,12.203,12.2066,12.1887,12.1959,62800.0
2010-12-14 11:10:00,34.03,34.1,34.02,34.05,110400.0,12.1959,12.2209,12.1923,12.203,110400.0
2010-12-14 11:15:00,34.04,34.12,34.04,34.12,160400.0,12.1994,12.2281,12.1994,12.2281,160400.0
2010-12-14 11:20:00,34.12,34.15,34.11,34.14,142100.0,12.2281,12.2389,12.2245,12.2353,142100.0
2010-12-14 11:25:00,34.15,34.21,34.14,34.18,319800.0,12.2389,12.2604,12.2353,12.2496,319800.0
2010-12-14 11:30:00,34.18,34.19,34.14,34.16,384600.0,12.2496,12.2532,12.2353,12.2424,384600.0
2010-12-14 11:35:00,34.16,34.22,34.15,34.21,104500.0,12.2424,12.264,12.2389,12.2604,104500.0
2010-12-14 11:40:00,34.22,34.23,34.16,34.16,174800.0,12.264,12.2675,12.2424,12.2424,174800.0
2010-12-14 11:45:00,34.16,34.18,34.15,34.16,2583300.0,12.2424,12.2496,12.2389,12.2424,2583300.0
2010-12-14 11:50:00,34.16,34.18,34.13,34.14,126900.0,12.2424,12.2496,12.2317,12.2353,126900.0
2010-12-14 11:55:00,34.14,34.17,34.13,34.16,58800.0,12.2353,12.246,12.2317,12.2424,58800.0
2010-12-14 12:00:00,34.16,34.18,34.15,34.17,88200.0,12.2424,12.2496,12.2389,12.246,88200.0
2010-12-14 12:05:00,34.17,34.24,34.17,34.23,109900.0,12.246,12.2711,12.246,12.2675,109900.0
2010-12-14 12:10:00,34.24,34.3,34.24,34.3,178600.0,12.2711,12.2926,12.2711,12.2926,178600.0
2010-12-14 12:15:00,34.3,34.3,34.25,34.26,126100.0,12.2926,12.2926,12.2747,12.2783,126100.0
2010-12-14 12:20:00,34.25,34.25,34.22,34.22,131700.0,12.2747,12.2747,12.264,12.264,131700.0
2010-12-14 12:25:00,34.22,34.27,34.22,34.26,84300.0,12.264,12.2819,12.264,12.2783,84300.0
2010-12-14 12:30:00,34.26,34.26,34.23,34.24,95300.0,12.2783,12.2783,12.2675,12.2711,95300.0
2010-12-14 12:35:00,34.24,34.25,34.23,34.25,104600.0,12.2711,12.2747,12.2675,12.2747,104600.0
2010-12-14 12:40:00,34.25,34.26,34.23,34.24,128200.0,12.2747,12.2783,12.2675,12.2711,128200.0
2010-12-14 12:45:00,34.24,34.27,34.22,34.24,165400.0,12.2711,12.2819,12.264,12.2711,165400.0
2010-12-14 12:50:00,34.25,34.28,34.24,34.26,51900.0,12.2747,12.2855,12.2711,12.2783,51900.0
2010-12-14 12:55:00,34.26,34.28,34.25,34.26,92300.0,12.2783,12.2855,12.2747,12.2783,92300.0
2010-12-14 13:00:00,34.26,34.28,34.24,34.27,107600.0,12.2783,12.2855,12.2711,12.2819,107600.0
2010-12-14 13:05:00,34.26,34.29,34.25,34.28,72400.0,12.2783,12.289,12.2747,12.2855,72400.0
2010-12-14 13:10:00,34.29,34.3,34.26,34.27,119300.0,12.289,12.2926,12.2783,12.2819,119300.0
2010-12-14 13:15:00,34.28,34.3,34.25,34.25,142800.0,12.2855,12.2926,12.2747,12.2747,142800.0
2010-12-14 13:20:00,34.25,34.27,34.24,34.27,138200.0,12.2747,12.2819,12.2711,12.2819,138200.0
2010-12-14 13:25:00,34.26,34.29,34.26,34.28,76700.0,12.2783,12.289,12.2783,12.2855,76700.0
2010-12-14 13:30:00,34.28,34.29,34.27,34.28,155300.0,12.2855,12.289,12.2819,12.2855,155300.0
2010-12-14 13:35:00,34.28,34.29,34.27,34.29,81600.0,12.2855,12.289,12.2819,12.289,81600.0
2010-12-14 13:40:00,34.28,34.29,34.27,34.27,120600.0,12.2855,12.289,12.2819,12.2819,120600.0
2010-12-14 13:45:00,34.27,34.29,34.25,34.27,139800.0,12.2819,12.289,12.2747,12.2819,139800.0
2010-12-14 13:50:00,34.28,34.29,34.25,34.25,78600.0,12.2855,12.289,12.2747,12.2747,78600.0
2010-12-14 13:55:00,34.25,34.29,34.23,34.28,122800.0,12.2747,12.289,12.2675,12.2855,122800.0
2010-12-14 14:00:00,34.28,34.29,34.24,34.25,422400.0,12.2855,12.289,12.2711,12.2747,422400.0
2010-12-14 14:05:00,34.25,34.26,34.24,34.25,174800.0,12.2747,12.2783,12.2711,12.2747,174800.0
2010-12-14 14:10:00,34.25,34.28,34.24,34.26,115700.0,12.2747,12.2855,12.2711,12.2783,115700.0
2010-12-14 14:15:00,34.26,34.29,34.22,34.29,175000.0,12.2783,12.289,12.264,12.289,175000.0
2010-12-14 14:20:00,34.28,34.3,34.25,34.26,175700.0,12.2855,12.2926,12.2747,12.2783,175700.0
2010-12-14 14:25:00,34.26,34.27,34.24,34.27,298800.0,12.2783,12.2819,12.2711,12.2819,298800.0
2010-12-14 14:30:00,34.26,34.29,34.23,34.28,264100.0,12.2783,12.289,12.2675,12.2855,264100.0
2010-12-14 14:35:00,34.27,34.29,34.23,34.24,181100.0,12.2819,12.289,12.2675,12.2711,181100.0
2010-12-14 14:40:00,34.23,34.24,34.12,34.12,346200.0,12.2675,12.2711,12.2281,12.2281,346200.0
2010-12-14 14:45:00,34.12,34.17,34.1,34.1,357400.0,12.2281,12.246,12.2209,12.2209,357400.0
2010-12-14 14:50:00,34.1,34.15,34.1,34.13,186300.0,12.2209,12.2389,12.2209,12.2317,186300.0
2010-12-14 14:55:00,34.13,34.16,34.1,34.13,138200.0,12.2317,12.2424,12.2209,12.2317,138200.0
2010-12-14 15:00:00,34.13,34.14,34.08,34.1,122700.0,12.2317,12.2353,12.2138,12.2209,122700.0
2010-12-14 15:05:00,34.09,34.13,34.09,34.09,127600.0,12.2174,12.2317,12.2174,12.2174,127600.0
2010-12-14 15:10:00,34.09,34.11,34.08,34.1,156100.0,12.2174,12.2245,12.2138,12.2209,156100.0
2010-12-14 15:15:00,34.09,34.1,34.05,34.06,224500.0,12.2174,12.2209,12.203,12.2066,224500.0
2010-12-14 15:20:00,34.06,34.08,34.04,34.04,254600.0,12.2066,12.2138,12.1994,12.1994,254600.0
2010-12-14 15:25:00,34.05,34.05,34.01,34.04,238600.0,12.203,12.203,12.1887,12.1994,238600.0
2010-12-14 15:30:00,34.04,34.08,34.03,34.05,138800.0,12.1994,12.2138,12.1959,12.203,138800.0
2010-12-14 15:35:00,34.05,34.06,33.97,34.0,290000.0,12.203,12.2066,12.1744,12.1851,290000.0
2010-12-14 15:40:00,33.99,34.0,33.95,33.99,283500.0,12.1815,12.1851,12.1672,12.1815,283500.0
2010-12-14 15:45:00,33.99,34.04,33.94,33.95,271300.0,12.1815,12.1994,12.1636,12.1672,271300.0
2010-12-14 15:50:00,33.96,34.0,33.95,33.97,230500.0,12.1708,12.1851,12.1672,12.1744,230500.0
2010-12-14 15:55:00,33.97,34.11,33.97,34.1,615400.0,12.1744,12.2245,12.1744,12.2209,615400.0
2010-12-15 09:30:00,33.67,33.79,33.63,33.78,396300.0,12.0668,12.1098,12.0525,12.1063,396300.0
2010-12-15 09:35:00,33.77,33.81,33.71,33.74,171600.0,12.1027,12.117,12.0812,12.0919,171600.0
2010-12-15 09:40:00,33.73,33.85,33.72,33.77,299800.0,12.0883,12.1313,12.0848,12.1027,299800.0
2010-12-15 09:45:00,33.77,33.82,33.6,33.62,368700.0,12.1027,12.1206,12.0418,12.0489,368700.0
2010-12-15 09:50:00,33.62,33.63,33.54,33.54,283200.0,12.0489,12.0525,12.0202,12.0202,283200.0
2010-12-15 09:55:00,33.55,33.62,33.51,33.6,215300.0,12.0238,12.0489,12.0095,12.0418,215300.0
2010-12-15 10:00:00,33.59,33.65,33.52,33.54,356100.0,12.0382,12.0597,12.0131,12.0202,356100.0
2010-12-15 10:05:00,33.55,33.6,33.51,33.52,189600.0,12.0238,12.0418,12.0095,12.0131,189600.0
2010-12-15 10:10:00,33.51,33.58,33.51,33.54,204200.0,12.0095,12.0346,12.0095,12.0202,204200.0
2010-12-15 10:15:00,33.54,33.63,33.54,33.62,155200.0,12.0202,12.0525,12.0202,12.0489,155200.0
2010-12-15 10:20:00,33.63,33.65,33.6,33.63,225100.0,12.0525,12.0597,12.0418,12.0525,225100.0
2010-12-15 10:25:00,33.63,33.63,33.56,33.56,165300.0,12.0525,12.0525,12.0274,12.0274,165300.0
2010-12-15 10:30:00,33.57,33.75,33.56,33.72,518900.0,12.031,12.0955,12.0274,12.0848,518900.0
2010-12-15 10:35:00,33.72,33.82,33.71,33.76,148000.0,12.0848,12.1206,12.0812,12.0991,148000.0
2010-12-15 10:40:00,33.76,33.79,33.71,33.75,155500.0,12.0991,12.1098,12.0812,12.0955,155500.0
2010-12-15 10:45:00,33.76,33.78,33.71,33.73,75500.0,12.0991,12.1063,12.0812,12.0883,75500.0
2010-12-15 10:50:00,33.73,33.78,33.68,33.68,96700.0,12.0883,12.1063,12.0704,12.0704,96700.0
2010-12-15 10:55:00,33.67,33.68,33.62,33.65,107700.0,12.0668,12.0704,12.0489,12.0597,107700.0
2010-12-15 11:00:00,33.66,33.7,33.64,33.64,104900.0,12.0633,12.0776,12.0561,12.0561,104900.0
2010-12-15 11:05:00,33.65,33.74,33.63,33.7,174600.0,12.0597,12.0919,12.0525,12.0776,174600.0
2010-12-15 11:10:00,33.7,33.7,33.6,33.62,196300.0,12.0776,12.0776,12.0418,12.0489,196300.0
2010-12-15 11:15:00,33.62,33.62,33.55,33.59,168900.0,12.0489,12.0489,12.0238,12.0382,168900.0
2010-12-15 11:20:00,33.59,33.6,33.53,33.56,94300.0,12.0382,12.0418,12.0167,12.0274,94300.0
2010-12-15 11:25:00,33.56,33.6,33.54,33.6,121400.0,12.0274,12.0418,12.0202,12.0418,121400.0
2010-12-15 11:30:00,33.6,33.63,33.58,33.61,111700.0,12.0418,12.0525,12.0346,12.0453,111700.0
2010-12-15 11:35:00,33.61,33.63,33.58,33.61,76200.0,12.0453,12.0525,12.0346,12.0453,76200.0
2010-12-15 11:40:00,33.6,33.61,33.55,33.59,50400.0,12.0418,12.0453,12.0238,12.0382,50400.0
2010-12-15 11:45:00,33.59,33.6,33.53,33.56,77000.0,12.0382,12.0418,12.0167,12.0274,77000.0
2010-12-15 11:50:00,33.56,33.63,33.53,33.63,221900.0,12.0274,12.0525,12.0167,12.0525,221900.0
2010-12-15 11:55:00,33.63,33.63,33.6,33.61,112200.0,12.0525,12.0525,12.0418,12.0453,112200.0
2010-12-15 12:00:00,33.6,33.65,33.6,33.65,108500.0,12.0418,12.0597,12.0418,12.0597,108500.0
2010-12-15 12:05:00,33.65,33.71,33.65,33.68,195400.0,12.0597,12.0812,12.0597,12.0704,195400.0
2010-12-15 12:10:00,33.67,33.69,33.66,33.68,78900.0,12.0668,12.074,12.0633,12.0704,78900.0
2010-12-15 12:15:00,33.68,33.72,33.66,33.67,164900.0,12.0704,12.0848,12.0633,12.0668,164900.0
2010-12-15 12:20:00,33.67,33.69,33.66,33.69,81600.0,12.0668,12.074,12.0633,12.074,81600.0
2010-12-15 12:25:00,33.69,33.71,33.67,33.69,63300.0,12.074,12.0812,12.0668,12.074,63300.0
2010-12-15 12:30:00,33.69,33.69,33.67,33.67,27800.0,12.074,12.074,12.0668,12.0668,27800.0
2010-12-15 12:35:00,33.67,33.67,33.6,33.6,91500.0,12.0668,12.0668,12.0418,12.0418,91500.0
2010-12-15 12:40:00,33.61,33.63,33.6,33.61,71800.0,12.0453,12.0525,12.0418,12.0453,71800.0
2010-12-15 12:45:00,33.61,33.61,33.55,33.59,150900.0,12.0453,12.0453,12.0238,12.0382,150900.0
2010-12-15 12:50:00,33.59,33.59,33.54,33.54,85500.0,12.0382,12.0382,12.0202,12.0202,85500.0
2010-12-15 12:55:00,33.55,33.61,33.55,33.61,94100.0,12.0238,12.0453,12.0238,12.0453,94100.0
2010-12-15 13:00:00,33.61,33.61,33.56,33.58,76100.0,12.0453,12.0453,12.0274,12.0346,76100.0
2010-12-15 13:05:00,33.59,33.6,33.57,33.59,74600.0,12.0382,12.0418,12.031,12.0382,74600.0
2010-12-15 13:10:00,33.59,33.63,33.59,33.6,77400.0,12.0382,12.0525,12.0382,12.0418,77400.0
2010-12-15 13:15:00,33.6,33.63,33.57,33.6,69500.0,12.0418,12.0525,12.031,12.0418,69500.0
2010-12-15 13:20:00,33.59,33.61,33.57,33.58,70700.0,12.0382,12.0453,12.031,12.0346,70700.0
2010-12-15 13:25:00,33.58,33.63,33.58,33.6,77000.0,12.0346,12.0525,12.0346,12.0418,77000.0
2010-12-15 13:30:00,33.6,33.63,33.57,33.57,81100.0,12.0418,12.0525,12.031,12.031,81100.0
2010-12-15 13:35:00,33.56,33.6,33.55,33.59,221500.0,12.0274,12.0418,12.0238,12.0382,221500.0
2010-12-15 13:40:00,33.58,33.6,33.56,33.58,134600.0,12.0346,12.0418,12.0274,12.0346,134600.0
2010-12-15 13:45:00,33.58,33.64,33.56,33.63,203900.0,12.0346,12.0561,12.0274,12.0525,203900.0
2010-12-15 13:50:00,33.63,33.64,33.6,33.63,270600.0,12.0525,12.0561,12.0418,12.0525,270600.0
2010-12-15 13:55:00,33.63,33.66,33.62,33.64,173700.0,12.0525,12.0633,12.0489,12.0561,173700.0
2010-12-15 14:00:00,33.64,33.65,33.62,33.62,69400.0,12.0561,12.0597,12.0489,12.0489,69400.0
2010-12-15 14:05:00,33.62,33.64,33.61,33.63,130000.0,12.0489,12.0561,12.0453,12.0525,130000.0
2010-12-15 14:10:00,33.63,33.63,33.59,33.62,103800.0,12.0525,12.0525,12.0382,12.0489,103800.0
2010-12-15 14:15:00,33.62,33.63,33.6,33.6,91700.0,12.0489,12.0525,12.0418,12.0418,91700.0
2010-12-15 14:20:00,33.61,33.61,33.56,33.57,321500.0,12.0453,12.0453,12.0274,12.031,321500.0
2010-12-15 14:25:00,33.57,33.58,33.53,33.53,195500.0,12.031,12.0346,12.0167,12.0167,195500.0
2010-12-15 14:30:00,33.54,33.54,33.45,33.46,335800.0,12.0202,12.0202,11.988,11.9916,335800.0
2010-12-15 14:35:00,33.46,33.47,33.4,33.4,273800.0,11.9916,11.9952,11.9701,11.9701,273800.0
2010-12-15 14:40:00,33.4,33.42,33.38,33.38,210200.0,11.9701,11.9772,11.9629,11.9629,210200.0
2010-12-15 14:45:00,33.38,33.43,33.35,33.4,292100.0,11.9629,11.9808,11.9522,11.9701,292100.0
2010-12-15 14:50:00,33.4,33.4,33.27,33.32,338300.0,11.9701,11.9701,11.9235,11.9414,338300.0
2010-12-15 14:55:00,33.32,33.35,33.28,33.35,158300.0,11.9414,11.9522,11.9271,11.9522,158300.0
2010-12-15 15:00:00,33.35,33.39,33.32,33.38,146500.0,11.9522,11.9665,11.9414,11.9629,146500.0
2010-12-15 15:05:00,33.38,33.41,33.37,33.37,96700.0,11.9629,11.9737,11.9593,11.9593,96700.0
2010-12-15 15:10:00,33.37,33.38,33.29,33.3,276100.0,11.9593,11.9629,11.9307,11.9342,276100.0
2010-12-15 15:15:00,33.3,33.38,33.3,33.34,228100.0,11.9342,11.9629,11.9342,11.9486,228100.0
2010-12-15 15:20:00,33.35,33.45,33.34,33.43,202200.0,11.9522,11.988,11.9486,11.9808,202200.0
2010-12-15 15:25:00,33.44,33.45,33.37,33.37,182300.0,11.9844,11.988,11.9593,11.9593,182300.0
2010-12-15 15:30:00,33.37,33.38,33.31,33.36,124000.0,11.9593,11.9629,11.9378,11.9557,124000.0
2010-12-15 15:35:00,33.36,33.41,33.36,33.36,127300.0,11.9557,11.9737,11.9557,11.9557,127300.0
2010-12-15 15:40:00,33.37,33.37,33.32,33.35,375500.0,11.9593,11.9593,11.9414,11.9522,375500.0
2010-12-15 15:45:00,33.35,33.38,33.33,33.34,287600.0,11.9522,11.9629,11.945,11.9486,287600.0
2010-12-15 15:50:00,33.34,33.37,33.32,33.35,322600.0,11.9486,11.9593,11.9414,11.9522,322600.0
2010-12-15 15:55:00,33.35,33.39,33.3,33.32,976300.0,11.9522,11.9665,11.9342,11.9414,976300.0
2010-12-16 09:30:00,33.51,33.6,33.38,33.5,316100.0,12.0095,12.0418,11.9629,12.0059,316100.0
2010-12-16 09:35:00,33.5,33.58,33.5,33.54,157300.0,12.0059,12.0346,12.0059,12.0202,157300.0
2010-12-16 09:40:00,33.54,33.55,33.31,33.35,202200.0,12.0202,12.0238,11.9378,11.9522,202200.0
2010-12-16 09:45:00,33.35,33.36,33.27,33.28,177000.0,11.9522,11.9557,11.9235,11.9271,177000.0
2010-12-16 09:50:00,33.28,33.33,33.27,33.29,172100.0,11.9271,11.945,11.9235,11.9307,172100.0
2010-12-16 09:55:00,33.29,33.31,33.21,33.21,218900.0,11.9307,11.9378,11.902,11.902,218900.0
2010-12-16 10:00:00,33.22,33.33,33.21,33.32,353500.0,11.9056,11.945,11.902,11.9414,353500.0
2010-12-16 10:05:00,33.32,33.34,33.24,33.31,448700.0,11.9414,11.9486,11.9127,11.9378,448700.0
2010-12-16 10:10:00,33.31,33.42,33.28,33.41,403200.0,11.9378,11.9772,11.9271,11.9737,403200.0
2010-12-16 10:15:00,33.42,33.51,33.4,33.5,556500.0,11.9772,12.0095,11.9701,12.0059,556500.0
2010-12-16 10:20:00,33.5,33.52,33.44,33.46,196600.0,12.0059,12.0131,11.9844,11.9916,196600.0
2010-12-16 10:25:00,33.46,33.48,33.34,33.35,152800.0,11.9916,11.9987,11.9486,11.9522,152800.0
2010-12-16 10:30:00,33.35,33.39,33.28,33.33,287700.0,11.9522,11.9665,11.9271,11.945,287700.0
2010-12-16 10:35:00,33.33,33.4,33.32,33.36,109500.0,11.945,11.9701,11.9414,11.9557,109500.0
2010-12-16 10:40:00,33.37,33.43,33.36,33.37,142200.0,11.9593,11.9808,11.9557,11.9593,142200.0
2010-12-16 10:45:00,33.38,33.41,33.34,33.4,127100.0,11.9629,11.9737,11.9486,11.9701,127100.0
2010-12-16 10:50:00,33.4,33.44,33.38,33.39,182700.0,11.9701,11.9844,11.9629,11.9665,182700.0
2010-12-16 10:55:00,33.4,33.4,33.36,33.4,98200.0,11.9701,11.9701,11.9557,11.9701,98200.0
2010-12-16 11:00:00,33.4,33.42,33.37,33.41,284000.0,11.9701,11.9772,11.9593,11.9737,284000.0
2010-12-16 11:05:00,33.42,33.47,33.42,33.47,120500.0,11.9772,11.9952,11.9772,11.9952,120500.0
2010-12-16 11:10:00,33.47,33.55,33.46,33.53,143300.0,11.9952,12.0238,11.9916,12.0167,143300.0
2010-12-16 11:15:00,33.52,33.54,33.48,33.52,105800.0,12.0131,12.0202,11.9987,12.0131,105800.0
2010-12-16 11:20:00,33.53,33.55,33.45,33.46,100800.0,12.0167,12.0238,11.988,11.9916,100800.0
2010-12-16 11:25:00,33.47,33.51,33.46,33.48,138900.0,11.9952,12.0095,11.9916,11.9987,138900.0
2010-12-16 11:30:00,33.48,33.48,33.38,33.4,152900.0,11.9987,11.9987,11.9629,11.9701,152900.0
2010-12-16 11:35:00,33.4,33.46,33.4,33.45,132200.0,11.9701,11.9916,11.9701,11.988,132200.0
2010-12-16 11:40:00,33.45,33.49,33.45,33.49,87800.0,11.988,12.0023,11.988,12.0023,87800.0
2010-12-16 11:45:00,33.5,33.51,33.46,33.46,126800.0,12.0059,12.0095,11.9916,11.9916,126800.0
2010-12-16 11:50:00,33.46,33.51,33.45,33.49,80400.0,11.9916,12.0095,11.988,12.0023,80400.0
2010-12-16 11:55:00,33.48,33.51,33.46,33.47,95600.0,11.9987,12.0095,11.9916,11.9952,95600.0
2010-12-16 12:00:00,33.47,33.49,33.46,33.47,51200.0,11.9952,12.0023,11.9916,11.9952,51200.0
2010-12-16 12:05:00,33.46,33.48,33.46,33.47,62500.0,11.9916,11.9987,11.9916,11.9952,62500.0
2010-12-16 12:10:00,33.47,33.48,33.45,33.47,109600.0,11.9952,11.9987,11.988,11.9952,109600.0
2010-12-16 12:15:00,33.48,33.5,33.45,33.49,96800.0,11.9987,12.0059,11.988,12.0023,96800.0
2010-12-16 12:20:00,33.5,33.55,33.5,33.54,120700.0,12.0059,12.0238,12.0059,12.0202,120700.0
2010-12-16 12:25:00,33.53,33.55,33.51,33.52,72600.0,12.0167,12.0238,12.0095,12.0131,72600.0
2010-12-16 12:30:00,33.52,33.55,33.52,33.52,105000.0,12.0131,12.0238,12.0131,12.0131,105000.0
2010-12-16 12:35:00,33.51,33.52,33.5,33.52,33700.0,12.0095,12.0131,12.0059,12.0131,33700.0
2010-12-16 12:40:00,33.51,33.54,33.5,33.52,92400.0,12.0095,12.0202,12.0059,12.0131,92400.0
2010-12-16 12:45:00,33.53,33.54,33.51,33.52,58800.0,12.0167,12.0202,12.0095,12.0131,58800.0
2010-12-16 12:50:00,33.52,33.54,33.51,33.54,81100.0,12.0131,12.0202,12.0095,12.0202,81100.0
2010-12-16 12:55:00,33.54,33.55,33.52,33.54,130700.0,12.0202,12.0238,12.0131,12.0202,130700.0
2010-12-16 13:00:00,33.53,33.57,33.52,33.53,458400.0,12.0167,12.031,12.0131,12.0167,458400.0
2010-12-16 13:05:00,33.52,33.53,33.48,33.49,181400.0,12.0131,12.0167,11.9987,12.0023,181400.0
2010-12-16 13:10:00,33.5,33.5,33.46,33.46,166800.0,12.0059,12.0059,11.9916,11.9916,166800.0
2010-12-16 13:15:00,33.47,33.47,33.43,33.44,205900.0,11.9952,11.9952,11.9808,11.9844,205900.0
2010-12-16 13:20:00,33.44,33.45,33.41,33.43,231000.0,11.9844,11.988,11.9737,11.9808,231000.0
2010-12-16 13:25:00,33.44,33.44,33.38,33.4,313000.0,11.9844,11.9844,11.9629,11.9701,313000.0
2010-12-16 13:30:00,33.41,33.42,33.35,33.37,95200.0,11.9737,11.9772,11.9522,11.9593,95200.0
2010-12-16 13:35:00,33.36,33.38,33.29,33.31,228100.0,11.9557,11.9629,11.9307,11.9378,228100.0
2010-12-16 13:40:00,33.31,33.35,33.3,33.34,185500.0,11.9378,11.9522,11.9342,11.9486,185500.0
2010-12-16 13:45:00,33.33,33.38,33.32,33.38,79600.0,11.945,11.9629,11.9414,11.9629,79600.0
2010-12-16 13:50:00,33.38,33.38,33.3,33.3,173900.0,11.9629,11.9629,11.9342,11.9342,173900.0
2010-12-16 13:55:00,33.31,33.31,33.27,33.31,86600.0,11.9378,11.9378,11.9235,11.9378,86600.0
2010-12-16 14:00:00,33.3,33.32,33.26,33.3,117600.0,11.9342,11.9414,11.9199,11.9342,117600.0
2010-12-16 14:05:00,33.3,33.32,33.28,33.28,94700.0,11.9342,11.9414,11.9271,11.9271,94700.0
2010-12-16 14:10:00,33.28,33.29,33.24,33.27,156300.0,11.9271,11.9307,11.9127,11.9235,156300.0
2010-12-16 14:15:00,33.27,33.28,33.25,33.26,67700.0,11.9235,11.9271,11.9163,11.9199,67700.0
2010-12-16 14:20:00,33.26,33.27,33.24,33.26,75100.0,11.9199,11.9235,11.9127,11.9199,75100.0
2010-12-16 14:25:00,33.26,33.28,33.25,33.25,80500.0,11.9199,11.9271,11.9163,11.9163,80500.0
2010-12-16 14:30:00,33.25,33.27,33.22,33.23,126600.0,11.9163,11.9235,11.9056,11.9091,126600.0
2010-12-16 14:35:00,33.23,33.25,33.22,33.23,48100.0,11.9091,11.9163,11.9056,11.9091,48100.0
2010-12-16 14:40:00,33.24,33.26,33.23,33.25,63400.0,11.9127,11.9199,11.9091,11.9163,63400.0
2010-12-16 14:45:00,33.25,33.27,33.24,33.25,125800.0,11.9163,11.9235,11.9127,11.9163,125800.0
2010-12-16 14:50:00,33.26,33.26,33.23,33.24,61300.0,11.9199,11.9199,11.9091,11.9127,61300.0
2010-12-16 14:55:00,33.23,33.27,33.22,33.23,121500.0,11.9091,11.9235,11.9056,11.9091,121500.0
2010-12-16 15:00:00,33.24,33.28,33.23,33.24,87100.0,11.9127,11.9271,11.9091,11.9127,87100.0
2010-12-16 15:05:00,33.24,33.3,33.23,33.29,141000.0,11.9127,11.9342,11.9091,11.9307,141000.0
2010-12-16 15:10:00,33.3,33.3,33.25,33.29,328800.0,11.9342,11.9342,11.9163,11.9307,328800.0
2010-12-16 15:15:00,33.29,33.34,33.27,33.3,348400.0,11.9307,11.9486,11.9235,11.9342,348400.0
2010-12-16 15:20:00,33.3,33.34,33.29,33.31,108800.0,11.9342,11.9486,11.9307,11.9378,108800.0
2010-12-16 15:25:00,33.31,33.32,33.27,33.29,334300.0,11.9378,11.9414,11.9235,11.9307,334300.0
2010-12-16 15:30:00,33.3,33.3,33.29,33.3,80200.0,11.9342,11.9342,11.9307,11.9342,80200.0
2010-12-16 15:35:00,33.29,33.31,33.27,33.28,202300.0,11.9307,11.9378,11.9235,11.9271,202300.0
2010-12-16 15:40:00,33.28,33.3,33.27,33.3,131400.0,11.9271,11.9342,11.9235,11.9342,131400.0
2010-12-16 15:45:00,33.3,33.31,33.28,33.31,225500.0,11.9342,11.9378,11.9271,11.9378,225500.0
2010-12-16 15:50:00,33.31,33.31,33.3,33.31,114300.0,11.9378,11.9378,11.9342,11.9378,114300.0
2010-12-16 15:55:00,33.31,33.35,33.3,33.34,861100.0,11.9378,11.9522,11.9342,11.9486,861100.0
2010-12-17 09:30:00,33.49,33.57,33.41,33.45,627500.0,12.0023,12.031,11.9737,11.988,627500.0
2010-12-17 09:35:00,33.46,33.48,33.38,33.47,209200.0,11.9916,11.9987,11.9629,11.9952,209200.0
2010-12-17 09:40:00,33.48,33.49,33.36,33.41,154300.0,11.9987,12.0023,11.9557,11.9737,154300.0
2010-12-17 09:45:00,33.41,33.46,33.4,33.45,96100.0,11.9737,11.9916,11.9701,11.988,96100.0
2010-12-17 09:50:00,33.45,33.46,33.4,33.42,120200.0,11.988,11.9916,11.9701,11.9772,120200.0
2010-12-17 09:55:00,33.41,33.49,33.4,33.48,127100.0,11.9737,12.0023,11.9701,11.9987,127100.0
2010-12-17 10:00:00,33.48,33.49,33.44,33.49,98600.0,11.9987,12.0023,11.9844,12.0023,98600.0
2010-12-17 10:05:00,33.49,33.54,33.48,33.53,160000.0,12.0023,12.0202,11.9987,12.0167,160000.0
2010-12-17 10:10:00,33.53,33.56,33.52,33.54,103500.0,12.0167,12.0274,12.0131,12.0202,103500.0
2010-12-17 10:15:00,33.54,33.54,33.49,33.52,100900.0,12.0202,12.0202,12.0023,12.0131,100900.0
2010-12-17 10:20:00,33.53,33.55,33.51,33.55,170400.0,12.0167,12.0238,12.0095,12.0238,170400.0
2010-12-17 10:25:00,33.54,33.56,33.51,33.53,133300.0,12.0202,12.0274,12.0095,12.0167,133300.0
2010-12-17 10:30:00,33.52,33.58,33.5,33.58,127800.0,12.0131,12.0346,12.0059,12.0346,127800.0
2010-12-17 10:35:00,33.58,33.58,33.46,33.47,148900.0,12.0346,12.0346,11.9916,11.9952,148900.0
2010-12-17 10:40:00,33.47,33.48,33.39,33.42,119600.0,11.9952,11.9987,11.9665,11.9772,119600.0
2010-12-17 10:45:00,33.42,33.42,33.36,33.37,175100.0,11.9772,11.9772,11.9557,11.9593,175100.0
2010-12-17 10:50:00,33.37,33.4,33.36,33.39,183200.0,11.9593,11.9701,11.9557,11.9665,183200.0
2010-12-17 10:55:00,33.39,33.46,33.39,33.46,140100.0,11.9665,11.9916,11.9665,11.9916,140100.0
2010-12-17 11:00:00,33.46,33.46,33.37,33.37,119100.0,11.9916,11.9916,11.9593,11.9593,119100.0
2010-12-17 11:05:00,33.38,33.48,33.36,33.48,116700.0,11.9629,11.9987,11.9557,11.9987,116700.0
2010-12-17 11:10:00,33.48,33.53,33.47,33.5,165400.0,11.9987,12.0167,11.9952,12.0059,165400.0
2010-12-17 11:15:00,33.5,33.52,33.46,33.5,165200.0,12.0059,12.0131,11.9916,12.0059,165200.0
2010-12-17 11:20:00,33.51,33.51,33.47,33.49,97600.0,12.0095,12.0095,11.9952,12.0023,97600.0
2010-12-17 11:25:00,33.49,33.52,33.48,33.48,91200.0,12.0023,12.0131,11.9987,11.9987,91200.0
2010-12-17 11:30:00,33.48,33.55,33.48,33.49,123000.0,11.9987,12.0238,11.9987,12.0023,123000.0
2010-12-17 11:35:00,33.49,33.54,33.47,33.53,73000.0,12.0023,12.0202,11.9952,12.0167,73000.0
2010-12-17 11:40:00,33.53,33.55,33.52,33.55,69800.0,12.0167,12.0238,12.0131,12.0238,69800.0
2010-12-17 11:45:00,33.55,33.57,33.53,33.57,72600.0,12.0238,12.031,12.0167,12.031,72600.0
2010-12-17 11:50:00,33.57,33.59,33.55,33.57,106200.0,12.031,12.0382,12.0238,12.031,106200.0
2010-12-17 11:55:00,33.58,33.58,33.53,33.54,74400.0,12.0346,12.0346,12.0167,12.0202,74400.0
2010-12-17 12:00:00,33.53,33.56,33.53,33.55,74400.0,12.0167,12.0274,12.0167,12.0238,74400.0
2010-12-17 12:05:00,33.54,33.56,33.51,33.51,66900.0,12.0202,12.0274,12.0095,12.0095,66900.0
2010-12-17 12:10:00,33.5,33.52,33.47,33.48,108500.0,12.0059,12.0131,11.9952,11.9987,108500.0
2010-12-17 12:15:00,33.48,33.53,33.48,33.51,69600.0,11.9987,12.0167,11.9987,12.0095,69600.0
2010-12-17 12:20:00,33.52,33.57,33.51,33.56,62600.0,12.0131,12.031,12.0095,12.0274,62600.0
2010-12-17 12:25:00,33.57,33.59,33.56,33.59,119300.0,12.031,12.0382,12.0274,12.0382,119300.0
2010-12-17 12:30:00,33.59,33.68,33.58,33.67,207600.0,12.0382,12.0704,12.0346,12.0668,207600.0
2010-12-17 12:35:00,33.67,33.69,33.65,33.66,105200.0,12.0668,12.074,12.0597,12.0633,105200.0
2010-12-17 12:40:00,33.65,33.7,33.65,33.68,140000.0,12.0597,12.0776,12.0597,12.0704,140000.0
2010-12-17 12:45:00,33.69,33.69,33.63,33.63,103800.0,12.074,12.074,12.0525,12.0525,103800.0
2010-12-17 12:50:00,33.63,33.63,33.6,33.63,70100.0,12.0525,12.0525,12.0418,12.0525,70100.0
2010-12-17 12:55:00,33.63,33.69,33.63,33.69,125300.0,12.0525,12.074,12.0525,12.074,125300.0
2010-12-17 13:00:00,33.69,33.71,33.68,33.7,102600.0,12.074,12.0812,12.0704,12.0776,102600.0
2010-12-17 13:05:00,33.7,33.7,33.67,33.69,98900.0,12.0776,12.0776,12.0668,12.074,98900.0
2010-12-17 13:10:00,33.69,33.72,33.69,33.71,106700.0,12.074,12.0848,12.074,12.0812,106700.0
2010-12-17 13:15:00,33.71,33.73,33.71,33.72,49200.0,12.0812,12.0883,12.0812,12.0848,49200.0
2010-12-17 13:20:00,33.72,33.73,33.7,33.72,98800.0,12.0848,12.0883,12.0776,12.0848,98800.0
2010-12-17 13:25:00,33.72,33.73,33.69,33.69,90600.0,12.0848,12.0883,12.074,12.074,90600.0
2010-12-17 13:30:00,33.69,33.71,33.66,33.67,103400.0,12.074,12.0812,12.0633,12.0668,103400.0
2010-12-17 13:35:00,33.68,33.71,33.68,33.71,49800.0,12.0704,12.0812,12.0704,12.0812,49800.0
2010-12-17 13:40:00,33.7,33.73,33.68,33.71,108300.0,12.0776,12.0883,12.0704,12.0812,108300.0
2010-12-17 13:45:00,33.7,33.74,33.7,33.74,83400.0,12.0776,12.0919,12.0776,12.0919,83400.0
2010-12-17 13:50:00,33.74,33.76,33.73,33.75,79800.0,12.0919,12.0991,12.0883,12.0955,79800.0
2010-12-17 13:55:00,33.75,33.77,33.73,33.77,110500.0,12.0955,12.1027,12.0883,12.1027,110500.0
2010-12-17 14:00:00,33.76,33.78,33.75,33.77,93500.0,12.0991,12.1063,12.0955,12.1027,93500.0
2010-12-17 14:05:00,33.78,33.79,33.77,33.78,87700.0,12.1063,12.1098,12.1027,12.1063,87700.0
2010-12-17 14:10:00,33.77,33.79,33.77,33.78,65100.0,12.1027,12.1098,12.1027,12.1063,65100.0
2010-12-17 14:15:00,33.78,33.81,33.78,33.81,140400.0,12.1063,12.117,12.1063,12.117,140400.0
2010-12-17 14:20:00,33.81,33.83,33.81,33.83,135200.0,12.117,12.1242,12.117,12.1242,135200.0
2010-12-17 14:25:00,33.83,33.85,33.8,33.82,131800.0,12.1242,12.1313,12.1134,12.1206,131800.0
2010-12-17 14:30:00,33.81,33.84,33.8,33.81,132800.0,12.117,12.1278,12.1134,12.117,132800.0
2010-12-17 14:35:00,33.81,33.83,33.8,33.82,74300.0,12.117,12.1242,12.1134,12.1206,74300.0
2010-12-17 14:40:00,33.81,33.82,33.8,33.81,89500.0,12.117,12.1206,12.1134,12.117,89500.0
2010-12-17 14:45:00,33.8,33.84,33.8,33.84,112700.0,12.1134,12.1278,12.1134,12.1278,112700.0
2010-12-17 14:50:00,33.83,33.84,33.79,33.8,117500.0,12.1242,12.1278,12.1098,12.1134,117500.0
2010-12-17 14:55:00,33.8,33.83,33.79,33.82,127600.0,12.1134,12.1242,12.1098,12.1206,127600.0
2010-12-17 15:00:00,33.82,33.85,33.81,33.82,149200.0,12.1206,12.1313,12.117,12.1206,149200.0
2010-12-17 15:05:00,33.83,33.85,33.82,33.84,135600.0,12.1242,12.1313,12.1206,12.1278,135600.0
2010-12-17 15:10:00,33.85,33.88,33.83,33.87,132400.0,12.1313,12.1421,12.1242,12.1385,132400.0
2010-12-17 15:15:00,33.88,33.88,33.83,33.85,124600.0,12.1421,12.1421,12.1242,12.1313,124600.0
2010-12-17 15:20:00,33.85,33.88,33.84,33.87,137700.0,12.1313,12.1421,12.1278,12.1385,137700.0
2010-12-17 15:25:00,33.87,33.89,33.84,33.87,214000.0,12.1385,12.1457,12.1278,12.1385,214000.0
2010-12-17 15:30:00,33.87,33.91,33.86,33.91,262700.0,12.1385,12.1529,12.1349,12.1529,262700.0
2010-12-17 15:35:00,33.9,33.95,33.83,33.84,331200.0,12.1493,12.1672,12.1242,12.1278,331200.0
2010-12-17 15:40:00,33.84,33.93,33.83,33.92,239200.0,12.1278,12.16,12.1242,12.1564,239200.0
2010-12-17 15:45:00,33.93,33.96,33.92,33.96,383400.0,12.16,12.1708,12.1564,12.1708,383400.0
2010-12-17 15:50:00,33.96,33.99,33.96,33.97,436500.0,12.1708,12.1815,12.1708,12.1744,436500.0
2010-12-17 15:55:00,33.96,34.01,33.96,34.0,1329700.0,12.1708,12.1887,12.1708,12.1851,1329700.0
2010-12-20 09:30:00,33.97,34.02,33.89,33.99,472500.0,12.1744,12.1923,12.1457,12.1815,472500.0
2010-12-20 09:35:00,33.99,34.08,33.97,34.06,250600.0,12.1815,12.2138,12.1744,12.2066,250600.0
2010-12-20 09:40:00,34.07,34.08,34.0,34.04,182800.0,12.2102,12.2138,12.1851,12.1994,182800.0
2010-12-20 09:45:00,34.04,34.04,34.0,34.01,114400.0,12.1994,12.1994,12.1851,12.1887,114400.0
2010-12-20 09:50:00,34.01,34.03,33.99,34.02,181700.0,12.1887,12.1959,12.1815,12.1923,181700.0
2010-12-20 09:55:00,34.03,34.03,33.97,34.0,122000.0,12.1959,12.1959,12.1744,12.1851,122000.0
2010-12-20 10:00:00,34.0,34.01,33.94,33.97,147700.0,12.1851,12.1887,12.1636,12.1744,147700.0
2010-12-20 10:05:00,33.96,33.99,33.9,33.93,177400.0,12.1708,12.1815,12.1493,12.16,177400.0
2010-12-20 10:10:00,33.92,33.93,33.88,33.88,460400.0,12.1564,12.16,12.1421,12.1421,460400.0
2010-12-20 10:15:00,33.88,33.88,33.75,33.84,186000.0,12.1421,12.1421,12.0955,12.1278,186000.0
2010-12-20 10:20:00,33.83,33.84,33.69,33.79,445900.0,12.1242,12.1278,12.074,12.1098,445900.0
2010-12-20 10:25:00,33.79,33.86,33.78,33.86,200100.0,12.1098,12.1349,12.1063,12.1349,200100.0
2010-12-20 10:30:00,33.85,33.91,33.81,33.9,228500.0,12.1313,12.1529,12.117,12.1493,228500.0
2010-12-20 10:35:00,33.9,33.95,33.89,33.94,213100.0,12.1493,12.1672,12.1457,12.1636,213100.0
2010-12-20 10:40:00,33.94,33.96,33.91,33.96,171700.0,12.1636,12.1708,12.1529,12.1708,171700.0
2010-12-20 10:45:00,33.96,33.96,33.92,33.95,142600.0,12.1708,12.1708,12.1564,12.1672,142600.0
2010-12-20 10:50:00,33.96,33.99,33.95,33.98,89200.0,12.1708,12.1815,12.1672,12.1779,89200.0
2010-12-20 10:55:00,33.99,34.0,33.97,33.99,106600.0,12.1815,12.1851,12.1744,12.1815,106600.0
2010-12-20 11:00:00,33.99,33.99,33.94,33.97,383300.0,12.1815,12.1815,12.1636,12.1744,383300.0
2010-12-20 11:05:00,33.98,33.99,33.96,33.97,392600.0,12.1779,12.1815,12.1708,12.1744,392600.0
2010-12-20 11:10:00,33.98,34.0,33.96,33.99,349500.0,12.1779,12.1851,12.1708,12.1815,349500.0
2010-12-20 11:15:00,33.99,34.01,33.97,33.99,185700.0,12.1815,12.1887,12.1744,12.1815,185700.0
2010-12-20 11:20:00,33.98,34.0,33.97,33.99,125700.0,12.1779,12.1851,12.1744,12.1815,125700.0
2010-12-20 11:25:00,34.0,34.1,34.0,34.07,237300.0,12.1851,12.2209,12.1851,12.2102,237300.0
2010-12-20 11:30:00,34.08,34.09,34.06,34.07,144100.0,12.2138,12.2174,12.2066,12.2102,144100.0
2010-12-20 11:35:00,34.08,34.1,34.05,34.06,266300.0,12.2138,12.2209,12.203,12.2066,266300.0
2010-12-20 11:40:00,34.07,34.09,34.06,34.08,92400.0,12.2102,12.2174,12.2066,12.2138,92400.0
2010-12-20 11:45:00,34.08,34.17,34.06,34.17,328100.0,12.2138,12.246,12.2066,12.246,328100.0
2010-12-20 11:50:00,34.16,34.23,34.16,34.23,243000.0,12.2424,12.2675,12.2424,12.2675,243000.0
2010-12-20 11:55:00,34.23,34.24,34.17,34.19,263400.0,12.2675,12.2711,12.246,12.2532,263400.0
2010-12-20 12:00:00,34.19,34.22,34.17,34.19,201100.0,12.2532,12.264,12.246,12.2532,201100.0
2010-12-20 12:05:00,34.18,34.22,34.15,34.15,259400.0,12.2496,12.264,12.2389,12.2389,259400.0
2010-12-20 12:10:00,34.15,34.21,34.14,34.21,183600.0,12.2389,12.2604,12.2353,12.2604,183600.0
2010-12-20 12:15:00,34.21,34.23,34.19,34.22,126100.0,12.2604,12.2675,12.2532,12.264,126100.0
2010-12-20 12:20:00,34.21,34.24,34.2,34.22,91700.0,12.2604,12.2711,12.2568,12.264,91700.0
2010-12-20 12:25:00,34.23,34.24,34.21,34.23,180300.0,12.2675,12.2711,12.2604,12.2675,180300.0
2010-12-20 12:30:00,34.23,34.23,34.18,34.19,146100.0,12.2675,12.2675,12.2496,12.2532,146100.0
2010-12-20 12:35:00,34.19,34.21,34.17,34.17,127200.0,12.2532,12.2604,12.246,12.246,127200.0
2010-12-20 12:40:00,34.18,34.18,34.14,34.17,125500.0,12.2496,12.2496,12.2353,12.246,125500.0
2010-12-20 12:45:00,34.17,34.19,34.17,34.18,151300.0,12.246,12.2532,12.246,12.2496,151300.0
2010-12-20 12:50:00,34.19,34.24,34.17,34.24,123700.0,12.2532,12.2711,12.246,12.2711,123700.0
2010-12-20 12:55:00,34.23,34.28,34.23,34.27,198200.0,12.2675,12.2855,12.2675,12.2819,198200.0
2010-12-20 13:00:00,34.28,34.28,34.2,34.2,203600.0,12.2855,12.2855,12.2568,12.2568,203600.0
2010-12-20 13:05:00,34.2,34.27,34.2,34.26,85900.0,12.2568,12.2819,12.2568,12.2783,85900.0
2010-12-20 13:10:00,34.26,34.28,34.26,34.28,130900.0,12.2783,12.2855,12.2783,12.2855,130900.0
2010-12-20 13:15:00,34.28,34.28,34.24,34.26,94300.0,12.2855,12.2855,12.2711,12.2783,94300.0
2010-12-20 13:20:00,34.26,34.27,34.25,34.25,147000.0,12.2783,12.2819,12.2747,12.2747,147000.0
2010-12-20 13:25:00,34.25,34.26,34.21,34.21,96000.0,12.2747,12.2783,12.2604,12.2604,96000.0
2010-12-20 13:30:00,34.22,34.26,34.2,34.26,278900.0,12.264,12.2783,12.2568,12.2783,278900.0
2010-12-20 13:35:00,34.26,34.3,34.25,34.29,249900.0,12.2783,12.2926,12.2747,12.289,249900.0
2010-12-20 13:40:00,34.29,34.31,34.27,34.28,143700.0,12.289,12.2962,12.2819,12.2855,143700.0
2010-12-20 13:45:00,34.28,34.29,34.25,34.28,92200.0,12.2855,12.289,12.2747,12.2855,92200.0
2010-12-20 13:50:00,34.28,34.29,34.26,34.27,119100.0,12.2855,12.289,12.2783,12.2819,119100.0
2010-12-20 13:55:00,34.27,34.28,34.23,34.24,148100.0,12.2819,12.2855,12.2675,12.2711,148100.0
2010-12-20 14:00:00,34.23,34.28,34.22,34.27,146400.0,12.2675,12.2855,12.264,12.2819,146400.0
2010-12-20 14:05:00,34.28,34.3,34.26,34.29,155600.0,12.2855,12.2926,12.2783,12.289,155600.0
2010-12-20 14:10:00,34.29,34.3,34.27,34.28,103100.0,12.289,12.2926,12.2819,12.2855,103100.0
2010-12-20 14:15:00,34.28,34.28,34.22,34.22,79000.0,12.2855,12.2855,12.264,12.264,79000.0
2010-12-20 14:20:00,34.23,34.23,34.17,34.19,152700.0,12.2675,12.2675,12.246,12.2532,152700.0
2010-12-20 14:25:00,34.18,34.2,34.15,34.17,185700.0,12.2496,12.2568,12.2389,12.246,185700.0
2010-12-20 14:30:00,34.17,34.19,34.08,34.08,218800.0,12.246,12.2532,12.2138,12.2138,218800.0
2010-12-20 14:35:00,34.08,34.1,34.03,34.04,284700.0,12.2138,12.2209,12.1959,12.1994,284700.0
2010-12-20 14:40:00,34.04,34.1,34.04,34.1,185600.0,12.1994,12.2209,12.1994,12.2209,185600.0
2010-12-20 14:45:00,34.1,34.13,34.06,34.07,103800.0,12.2209,12.2317,12.2066,12.2102,103800.0
2010-12-20 14:50:00,34.06,34.08,34.04,34.08,130700.0,12.2066,12.2138,12.1994,12.2138,130700.0
2010-12-20 14:55:00,34.08,34.13,34.05,34.09,108900.0,12.2138,12.2317,12.203,12.2174,108900.0
2010-12-20 15:00:00,34.08,34.14,34.08,34.12,232500.0,12.2138,12.2353,12.2138,12.2281,232500.0
2010-12-20 15:05:00,34.12,34.13,34.09,34.1,232600.0,12.2281,12.2317,12.2174,12.2209,232600.0
2010-12-20 15:10:00,34.09,34.1,33.97,33.99,485400.0,12.2174,12.2209,12.1744,12.1815,485400.0
2010-12-20 15:15:00,34.0,34.01,33.96,33.99,205900.0,12.1851,12.1887,12.1708,12.1815,205900.0
2010-12-20 15:20:00,33.99,34.04,33.98,34.04,250200.0,12.1815,12.1994,12.1779,12.1994,250200.0
2010-12-20 15:25:00,34.04,34.06,33.95,33.96,152300.0,12.1994,12.2066,12.1672,12.1708,152300.0
2010-12-20 15:30:00,33.96,34.06,33.95,34.04,248300.0,12.1708,12.2066,12.1672,12.1994,248300.0
2010-12-20 15:35:00,34.04,34.05,34.02,34.02,115600.0,12.1994,12.203,12.1923,12.1923,115600.0
2010-12-20 15:40:00,34.02,34.03,33.98,34.0,191100.0,12.1923,12.1959,12.1779,12.1851,191100.0
2010-12-20 15:45:00,33.99,33.99,33.95,33.96,232500.0,12.1815,12.1815,12.1672,12.1708,232500.0
2010-12-20 15:50:00,33.96,34.0,33.95,33.99,338700.0,12.1708,12.1851,12.1672,12.1815,338700.0
2010-12-20 15:55:00,33.99,33.99,33.93,33.94,374500.0,12.1815,12.1815,12.16,12.1636,374500.0
2010-12-21 09:30:00,34.24,34.35,34.15,34.27,604900.0,12.2711,12.3105,12.2389,12.2819,604900.0
2010-12-21 09:35:00,34.28,34.3,34.22,34.27,194300.0,12.2855,12.2926,12.264,12.2819,194300.0
2010-12-21 09:40:00,34.27,34.28,34.16,34.17,272400.0,12.2819,12.2855,12.2424,12.246,272400.0
2010-12-21 09:45:00,34.17,34.24,34.13,34.24,145500.0,12.246,12.2711,12.2317,12.2711,145500.0
2010-12-21 09:50:00,34.23,34.28,34.17,34.17,161700.0,12.2675,12.2855,12.246,12.246,161700.0
2010-12-21 09:55:00,34.17,34.18,34.12,34.14,264700.0,12.246,12.2496,12.2281,12.2353,264700.0
2010-12-21 10:00:00,34.15,34.23,34.14,34.2,113600.0,12.2389,12.2675,12.2353,12.2568,113600.0
2010-12-21 10:05:00,34.19,34.22,34.14,34.18,125900.0,12.2532,12.264,12.2353,12.2496,125900.0
2010-12-21 10:10:00,34.18,34.19,34.14,34.18,90700.0,12.2496,12.2532,12.2353,12.2496,90700.0
2010-12-21 10:15:00,34.18,34.22,34.17,34.21,132900.0,12.2496,12.264,12.246,12.2604,132900.0
2010-12-21 10:20:00,34.21,34.24,34.17,34.17,115100.0,12.2604,12.2711,12.246,12.246,115100.0
2010-12-21 10:25:00,34.17,34.17,34.05,34.05,242900.0,12.246,12.246,12.203,12.203,242900.0
2010-12-21 10:30:00,34.05,34.07,34.01,34.06,230400.0,12.203,12.2102,12.1887,12.2066,230400.0
2010-12-21 10:35:00,34.06,34.06,33.97,33.97,188600.0,12.2066,12.2066,12.1744,12.1744,188600.0
2010-12-21 10:40:00,33.97,34.03,33.97,33.99,98900.0,12.1744,12.1959,12.1744,12.1815,98900.0
2010-12-21 10:45:00,34.0,34.03,33.99,34.03,100400.0,12.1851,12.1959,12.1815,12.1959,100400.0
2010-12-21 10:50:00,34.03,34.07,34.02,34.06,124300.0,12.1959,12.2102,12.1923,12.2066,124300.0
2010-12-21 10:55:00,34.06,34.06,34.02,34.05,100800.0,12.2066,12.2066,12.1923,12.203,100800.0
2010-12-21 11:00:00,34.05,34.09,34.03,34.04,135800.0,12.203,12.2174,12.1959,12.1994,135800.0
2010-12-21 11:05:00,34.04,34.1,34.04,34.08,100700.0,12.1994,12.2209,12.1994,12.2138,100700.0
2010-12-21 11:10:00,34.07,34.1,34.06,34.07,173000.0,12.2102,12.2209,12.2066,12.2102,173000.0
2010-12-21 11:15:00,34.07,34.1,34.06,34.09,133400.0,12.2102,12.2209,12.2066,12.2174,133400.0
2010-12-21 11:20:00,34.08,34.16,34.08,34.15,156000.0,12.2138,12.2424,12.2138,12.2389,156000.0
2010-12-21 11:25:00,34.14,34.21,34.14,34.2,156400.0,12.2353,12.2604,12.2353,12.2568,156400.0
2010-12-21 11:30:00,34.2,34.23,34.19,34.23,187500.0,12.2568,12.2675,12.2532,12.2675,187500.0
2010-12-21 11:35:00,34.23,34.26,34.2,34.26,223900.0,12.2675,12.2783,12.2568,12.2783,223900.0
2010-12-21 11:40:00,34.26,34.28,34.22,34.22,187500.0,12.2783,12.2855,12.264,12.264,187500.0
2010-12-21 11:45:00,34.23,34.24,34.2,34.22,99400.0,12.2675,12.2711,12.2568,12.264,99400.0
2010-12-21 11:50:00,34.22,34.23,34.11,34.17,188400.0,12.264,12.2675,12.2245,12.246,188400.0
2010-12-21 11:55:00,34.17,34.2,34.15,34.17,142200.0,12.246,12.2568,12.2389,12.246,142200.0
2010-12-21 12:00:00,34.17,34.23,34.16,34.22,163400.0,12.246,12.2675,12.2424,12.264,163400.0
2010-12-21 12:05:00,34.22,34.23,34.18,34.2,154200.0,12.264,12.2675,12.2496,12.2568,154200.0
2010-12-21 12:10:00,34.2,34.23,34.16,34.2,143200.0,12.2568,12.2675,12.2424,12.2568,143200.0
2010-12-21 12:15:00,34.2,34.27,34.2,34.23,170700.0,12.2568,12.2819,12.2568,12.2675,170700.0
2010-12-21 12:20:00,34.23,34.3,34.22,34.29,183000.0,12.2675,12.2926,12.264,12.289,183000.0
2010-12-21 12:25:00,34.29,34.29,34.25,34.29,88300.0,12.289,12.289,12.2747,12.289,88300.0
2010-12-21 12:30:00,34.28,34.29,34.24,34.24,69300.0,12.2855,12.289,12.2711,12.2711,69300.0
2010-12-21 12:35:00,34.25,34.3,34.24,34.27,60100.0,12.2747,12.2926,12.2711,12.2819,60100.0
2010-12-21 12:40:00,34.27,34.29,34.24,34.27,108500.0,12.2819,12.289,12.2711,12.2819,108500.0
2010-12-21 12:45:00,34.27,34.3,34.27,34.28,168200.0,12.2819,12.2926,12.2819,12.2855,168200.0
2010-12-21 12:50:00,34.28,34.3,34.24,34.27,102400.0,12.2855,12.2926,12.2711,12.2819,102400.0
2010-12-21 12:55:00,34.27,34.3,34.26,34.3,62600.0,12.2819,12.2926,12.2783,12.2926,62600.0
2010-12-21 13:00:00,34.3,34.3,34.27,34.29,54000.0,12.2926,12.2926,12.2819,12.289,54000.0
2010-12-21 13:05:00,34.29,34.3,34.28,34.3,55100.0,12.289,12.2926,12.2855,12.2926,55100.0
2010-12-21 13:10:00,34.3,34.3,34.28,34.29,62100.0,12.2926,12.2926,12.2855,12.289,62100.0
2010-12-21 13:15:00,34.3,34.32,34.29,34.29,116700.0,12.2926,12.2998,12.289,12.289,116700.0
2010-12-21 13:20:00,34.29,34.3,34.26,34.27,79500.0,12.289,12.2926,12.2783,12.2819,79500.0
2010-12-21 13:25:00,34.28,34.28,34.23,34.25,64400.0,12.2855,12.2855,12.2675,12.2747,64400.0
2010-12-21 13:30:00,34.24,34.27,34.23,34.27,48000.0,12.2711,12.2819,12.2675,12.2819,48000.0
2010-12-21 13:35:00,34.27,34.28,34.26,34.27,30900.0,12.2819,12.2855,12.2783,12.2819,30900.0
2010-12-21 13:40:00,34.26,34.3,34.26,34.29,129100.0,12.2783,12.2926,12.2783,12.289,129100.0
2010-12-21 13:45:00,34.3,34.3,34.27,34.29,96000.0,12.2926,12.2926,12.2819,12.289,96000.0
2010-12-21 13:50:00,34.28,34.31,34.28,34.3,151000.0,12.2855,12.2962,12.2855,12.2926,151000.0
2010-12-21 13:55:00,34.29,34.3,34.28,34.3,70900.0,12.289,12.2926,12.2855,12.2926,70900.0
2010-12-21 14:00:00,34.29,34.3,34.26,34.27,114100.0,12.289,12.2926,12.2783,12.2819,114100.0
2010-12-21 14:05:00,34.27,34.27,34.23,34.26,88600.0,12.2819,12.2819,12.2675,12.2783,88600.0
2010-12-21 14:10:00,34.26,34.27,34.24,34.27,87700.0,12.2783,12.2819,12.2711,12.2819,87700.0
2010-12-21 14:15:00,34.27,34.29,34.26,34.29,58500.0,12.2819,12.289,12.2783,12.289,58500.0
2010-12-21 14:20:00,34.28,34.28,34.19,34.22,148500.0,12.2855,12.2855,12.2532,12.264,148500.0
2010-12-21 14:25:00,34.22,34.23,34.18,34.2,97600.0,12.264,12.2675,12.2496,12.2568,97600.0
2010-12-21 14:30:00,34.2,34.2,34.16,34.17,130100.0,12.2568,12.2568,12.2424,12.246,130100.0
2010-12-21 14:35:00,34.17,34.17,34.13,34.14,116500.0,12.246,12.246,12.2317,12.2353,116500.0
2010-12-21 14:40:00,34.14,34.16,34.12,34.14,100700.0,12.2353,12.2424,12.2281,12.2353,100700.0
2010-12-21 14:45:00,34.14,34.19,34.14,34.16,56700.0,12.2353,12.2532,12.2353,12.2424,56700.0
2010-12-21 14:50:00,34.17,34.17,34.1,34.12,141000.0,12.246,12.246,12.2209,12.2281,141000.0
2010-12-21 14:55:00,34.13,34.17,34.12,34.13,153200.0,12.2317,12.246,12.2281,12.2317,153200.0
2010-12-21 15:00:00,34.14,34.15,34.12,34.15,68800.0,12.2353,12.2389,12.2281,12.2389,68800.0
2010-12-21 15:05:00,34.15,34.18,34.14,34.17,102800.0,12.2389,12.2496,12.2353,12.246,102800.0
2010-12-21 15:10:00,34.18,34.19,34.17,34.18,136600.0,12.2496,12.2532,12.246,12.2496,136600.0
2010-12-21 15:15:00,34.19,34.2,34.14,34.16,205900.0,12.2532,12.2568,12.2353,12.2424,205900.0
2010-12-21 15:20:00,34.16,34.2,34.15,34.19,132400.0,12.2424,12.2568,12.2389,12.2532,132400.0
2010-12-21 15:25:00,34.19,34.19,34.16,34.16,73000.0,12.2532,12.2532,12.2424,12.2424,73000.0
2010-12-21 15:30:00,34.16,34.17,34.12,34.15,153400.0,12.2424,12.246,12.2281,12.2389,153400.0
2010-12-21 15:35:00,34.15,34.17,34.14,34.16,140200.0,12.2389,12.246,12.2353,12.2424,140200.0
2010-12-21 15:40:00,34.17,34.21,34.16,34.19,281000.0,12.246,12.2604,12.2424,12.2532,281000.0
2010-12-21 15:45:00,34.19,34.19,34.13,34.13,330300.0,12.2532,12.2532,12.2317,12.2317,330300.0
2010-12-21 15:50:00,34.14,34.14,34.11,34.13,240600.0,12.2353,12.2353,12.2245,12.2317,240600.0
2010-12-21 15:55:00,34.13,34.13,34.01,34.03,715500.0,12.2317,12.2317,12.1887,12.1959,715500.0
2010-12-22 09:30:00,33.86,34.0,33.81,33.91,329500.0,12.2073,12.2578,12.1893,12.2253,329500.0
2010-12-22 09:35:00,33.92,33.93,33.8,33.82,202300.0,12.2289,12.2325,12.1857,12.1929,202300.0
2010-12-22 09:40:00,33.83,33.84,33.79,33.83,191700.0,12.1965,12.2001,12.1821,12.1965,191700.0
2010-12-22 09:45:00,33.82,33.83,33.76,33.79,247900.0,12.1929,12.1965,12.1712,12.1821,247900.0
2010-12-22 09:50:00,33.79,33.8,33.75,33.8,199900.0,12.1821,12.1857,12.1676,12.1857,199900.0
2010-12-22 09:55:00,33.8,33.83,33.77,33.77,134900.0,12.1857,12.1965,12.1749,12.1749,134900.0
2010-12-22 10:00:00,33.77,33.78,33.72,33.72,168100.0,12.1749,12.1785,12.1568,12.1568,168100.0
2010-12-22 10:05:00,33.73,33.75,33.66,33.73,229300.0,12.1604,12.1676,12.1352,12.1604,229300.0
2010-12-22 10:10:00,33.72,33.75,33.67,33.68,198100.0,12.1568,12.1676,12.1388,12.1424,198100.0
2010-12-22 10:15:00,33.69,33.69,33.62,33.64,154400.0,12.146,12.146,12.1208,12.128,154400.0
2010-12-22 10:20:00,33.64,33.66,33.62,33.65,265700.0,12.128,12.1352,12.1208,12.1316,265700.0
2010-12-22 10:25:00,33.65,33.66,33.61,33.64,191600.0,12.1316,12.1352,12.1172,12.128,191600.0
2010-12-22 10:30:00,33.64,33.73,33.61,33.69,239000.0,12.128,12.1604,12.1172,12.146,239000.0
2010-12-22 10:35:00,33.69,33.7,33.59,33.59,273600.0,12.146,12.1496,12.11,12.11,273600.0
2010-12-22 10:40:00,33.59,33.64,33.58,33.62,172800.0,12.11,12.128,12.1064,12.1208,172800.0
2010-12-22 10:45:00,33.61,33.63,33.59,33.62,229800.0,12.1172,12.1244,12.11,12.1208,229800.0
2010-12-22 10:50:00,33.62,33.72,33.61,33.7,279300.0,12.1208,12.1568,12.1172,12.1496,279300.0
2010-12-22 10:55:00,33.7,33.72,33.67,33.68,228500.0,12.1496,12.1568,12.1388,12.1424,228500.0
2010-12-22 11:00:00,33.69,33.7,33.67,33.7,59900.0,12.146,12.1496,12.1388,12.1496,59900.0
2010-12-22 11:05:00,33.7,33.73,33.67,33.72,163300.0,12.1496,12.1604,12.1388,12.1568,163300.0
2010-12-22 11:10:00,33.73,33.73,33.68,33.73,104600.0,12.1604,12.1604,12.1424,12.1604,104600.0
2010-12-22 11:15:00,33.72,33.81,33.71,33.8,215400.0,12.1568,12.1893,12.1532,12.1857,215400.0
2010-12-22 11:20:00,33.8,33.81,33.75,33.78,147900.0,12.1857,12.1893,12.1676,12.1785,147900.0
2010-12-22 11:25:00,33.77,33.82,33.76,33.8,109700.0,12.1749,12.1929,12.1712,12.1857,109700.0
2010-12-22 11:30:00,33.81,33.82,33.79,33.8,100200.0,12.1893,12.1929,12.1821,12.1857,100200.0
2010-12-22 11:35:00,33.81,33.84,33.79,33.84,81000.0,12.1893,12.2001,12.1821,12.2001,81000.0
2010-12-22 11:40:00,33.83,33.93,33.83,33.93,418900.0,12.1965,12.2325,12.1965,12.2325,418900.0
2010-12-22 11:45:00,33.92,34.0,33.92,33.97,134100.0,12.2289,12.2578,12.2289,12.247,134100.0
2010-12-22 11:50:00,33.97,34.02,33.95,34.01,138500.0,12.247,12.265,12.2397,12.2614,138500.0
2010-12-22 11:55:00,34.01,34.01,33.92,33.93,173500.0,12.2614,12.2614,12.2289,12.2325,173500.0
2010-12-22 12:00:00,33.93,33.94,33.88,33.93,218000.0,12.2325,12.2361,12.2145,12.2325,218000.0
2010-12-22 12:05:00,33.93,33.94,33.9,33.93,89200.0,12.2325,12.2361,12.2217,12.2325,89200.0
2010-12-22 12:10:00,33.92,33.96,33.89,33.89,136800.0,12.2289,12.2434,12.2181,12.2181,136800.0
2010-12-22 12:15:00,33.89,33.89,33.82,33.87,157200.0,12.2181,12.2181,12.1929,12.2109,157200.0
2010-12-22 12:20:00,33.87,33.92,33.87,33.91,72200.0,12.2109,12.2289,12.2109,12.2253,72200.0
2010-12-22 12:25:00,33.91,33.99,33.89,33.99,34200.0,12.2253,12.2542,12.2181,12.2542,34200.0
2010-12-22 12:30:00,33.99,34.04,33.98,34.0,176500.0,12.2542,12.2722,12.2506,12.2578,176500.0
2010-12-22 12:35:00,34.0,34.0,33.97,33.98,71100.0,12.2578,12.2578,12.247,12.2506,71100.0
2010-12-22 12:40:00,33.98,34.0,33.95,33.99,75100.0,12.2506,12.2578,12.2397,12.2542,75100.0
2010-12-22 12:45:00,33.99,34.0,33.95,33.97,104100.0,12.2542,12.2578,12.2397,12.247,104100.0
2010-12-22 12:50:00,33.97,33.98,33.94,33.98,117200.0,12.247,12.2506,12.2361,12.2506,117200.0
2010-12-22 12:55:00,33.98,34.01,33.96,34.0,89400.0,12.2506,12.2614,12.2434,12.2578,89400.0
2010-12-22 13:00:00,34.0,34.05,33.98,34.0,157600.0,12.2578,12.2758,12.2506,12.2578,157600.0
2010-12-22 13:05:00,34.0,34.04,33.99,34.01,73100.0,12.2578,12.2722,12.2542,12.2614,73100.0
2010-12-22 13:10:00,34.02,34.02,33.99,34.01,128000.0,12.265,12.265,12.2542,12.2614,128000.0
2010-12-22 13:15:00,34.01,34.04,33.98,34.03,74500.0,12.2614,12.2722,12.2506,12.2686,74500.0
2010-12-22 13:20:00,34.04,34.04,34.01,34.03,80000.0,12.2722,12.2722,12.2614,12.2686,80000.0
2010-12-22 13:25:00,34.02,34.05,34.02,34.04,127200.0,12.265,12.2758,12.265,12.2722,127200.0
2010-12-22 13:30:00,34.04,34.05,34.02,34.04,187500.0,12.2722,12.2758,12.265,12.2722,187500.0
2010-12-22 13:35:00,34.04,34.04,33.99,33.99,100500.0,12.2722,12.2722,12.2542,12.2542,100500.0
2010-12-22 13:40:00,34.0,34.01,33.97,33.98,112600.0,12.2578,12.2614,12.247,12.2506,112600.0
2010-12-22 13:45:00,33.98,33.99,33.93,33.97,89500.0,12.2506,12.2542,12.2325,12.247,89500.0
2010-12-22 13:50:00,33.97,33.97,33.92,33.94,95100.0,12.247,12.247,12.2289,12.2361,95100.0
2010-12-22 13:55:00,33.93,33.97,33.9,33.97,128000.0,12.2325,12.247,12.2217,12.247,128000.0
2010-12-22 14:00:00,33.97,34.03,33.97,34.01,161900.0,12.247,12.2686,12.247,12.2614,161900.0
2010-12-22 14:05:00,34.01,34.02,33.98,34.0,34300.0,12.2614,12.265,12.2506,12.2578,34300.0
2010-12-22 14:10:00,34.0,34.0,33.95,33.96,88400.0,12.2578,12.2578,12.2397,12.2434,88400.0
2010-12-22 14:15:00,33.97,33.99,33.94,33.96,68900.0,12.247,12.2542,12.2361,12.2434,68900.0
2010-12-22 14:20:00,33.96,33.98,33.96,33.98,35900.0,12.2434,12.2506,12.2434,12.2506,35900.0
2010-12-22 14:25:00,33.97,34.0,33.96,33.97,56600.0,12.247,12.2578,12.2434,12.247,56600.0
2010-12-22 14:30:00,33.98,33.98,33.94,33.97,49400.0,12.2506,12.2506,12.2361,12.247,49400.0
2010-12-22 14:35:00,33.97,33.99,33.94,33.98,65300.0,12.247,12.2542,12.2361,12.2506,65300.0
2010-12-22 14:40:00,33.97,33.98,33.94,33.95,77600.0,12.247,12.2506,12.2361,12.2397,77600.0
2010-12-22 14:45:00,33.95,33.96,33.92,33.93,106900.0,12.2397,12.2434,12.2289,12.2325,106900.0
2010-12-22 14:50:00,33.92,33.93,33.89,33.93,60900.0,12.2289,12.2325,12.2181,12.2325,60900.0
2010-12-22 14:55:00,33.93,33.96,33.92,33.94,32700.0,12.2325,12.2434,12.2289,12.2361,32700.0
2010-12-22 15:00:00,33.94,33.97,33.93,33.94,72900.0,12.2361,12.247,12.2325,12.2361,72900.0
2010-12-22 15:05:00,33.95,33.98,33.94,33.98,46800.0,12.2397,12.2506,12.2361,12.2506,46800.0
2010-12-22 15:10:00,33.99,34.03,33.98,34.02,126100.0,12.2542,12.2686,12.2506,12.265,126100.0
2010-12-22 15:15:00,34.01,34.02,33.98,33.99,54800.0,12.2614,12.265,12.2506,12.2542,54800.0
2010-12-22 15:20:00,33.99,34.03,33.98,34.01,49700.0,12.2542,12.2686,12.2506,12.2614,49700.0
2010-12-22 15:25:00,34.01,34.03,33.99,34.02,83800.0,12.2614,12.2686,12.2542,12.265,83800.0
2010-12-22 15:30:00,34.01,34.03,33.97,33.98,77800.0,12.2614,12.2686,12.247,12.2506,77800.0
2010-12-22 15:35:00,33.97,33.98,33.95,33.97,90200.0,12.247,12.2506,12.2397,12.247,90200.0
2010-12-22 15:40:00,33.97,34.01,33.96,33.98,71100.0,12.247,12.2614,12.2434,12.2506,71100.0
2010-12-22 15:45:00,33.99,34.03,33.99,34.0,133400.0,12.2542,12.2686,12.2542,12.2578,133400.0
2010-12-22 15:50:00,33.99,34.05,33.98,34.05,319100.0,12.2542,12.2758,12.2506,12.2758,319100.0
2010-12-22 15:55:00,34.05,34.12,34.04,34.1,518000.0,12.2758,12.301,12.2722,12.2938,518000.0
2010-12-23 09:30:00,33.88,33.98,33.81,33.97,303900.0,12.2145,12.2506,12.1893,12.247,303900.0
2010-12-23 09:35:00,33.98,34.11,33.93,34.09,221300.0,12.2506,12.2974,12.2325,12.2902,221300.0
2010-12-23 09:40:00,34.09,34.25,34.09,34.24,245300.0,12.2902,12.3479,12.2902,12.3443,245300.0
2010-12-23 09:45:00,34.25,34.3,34.23,34.29,159900.0,12.3479,12.3659,12.3407,12.3623,159900.0
2010-12-23 09:50:00,34.29,34.29,34.23,34.23,114000.0,12.3623,12.3623,12.3407,12.3407,114000.0
2010-12-23 09:55:00,34.23,34.27,34.2,34.21,95300.0,12.3407,12.3551,12.3299,12.3335,95300.0
2010-12-23 10:00:00,34.2,34.23,34.16,34.17,126400.0,12.3299,12.3407,12.3155,12.3191,126400.0
2010-12-23 10:05:00,34.17,34.17,34.09,34.1,187400.0,12.3191,12.3191,12.2902,12.2938,187400.0
2010-12-23 10:10:00,34.1,34.14,34.03,34.04,194700.0,12.2938,12.3082,12.2686,12.2722,194700.0
2010-12-23 10:15:00,34.04,34.06,34.03,34.05,173900.0,12.2722,12.2794,12.2686,12.2758,173900.0
2010-12-23 10:20:00,34.04,34.13,34.02,34.11,228400.0,12.2722,12.3046,12.265,12.2974,228400.0
2010-12-23 10:25:00,34.12,34.16,34.11,34.13,227900.0,12.301,12.3155,12.2974,12.3046,227900.0
2010-12-23 10:30:00,34.12,34.16,34.09,34.12,222800.0,12.301,12.3155,12.2902,12.301,222800.0
2010-12-23 10:35:00,34.12,34.18,34.11,34.18,95500.0,12.301,12.3227,12.2974,12.3227,95500.0
2010-12-23 10:40:00,34.18,34.19,34.16,34.17,103100.0,12.3227,12.3263,12.3155,12.3191,103100.0
2010-12-23 10:45:00,34.17,34.17,34.12,34.12,107500.0,12.3191,12.3191,12.301,12.301,107500.0
2010-12-23 10:50:00,34.13,34.17,34.12,34.17,72400.0,12.3046,12.3191,12.301,12.3191,72400.0
2010-12-23 10:55:00,34.17,34.19,34.15,34.17,129000.0,12.3191,12.3263,12.3119,12.3191,129000.0
2010-12-23 11:00:00,34.17,34.19,34.15,34.18,48000.0,12.3191,12.3263,12.3119,12.3227,48000.0
2010-12-23 11:05:00,34.17,34.19,34.16,34.16,67700.0,12.3191,12.3263,12.3155,12.3155,67700.0
2010-12-23 11:10:00,34.17,34.18,34.15,34.17,51300.0,12.3191,12.3227,12.3119,12.3191,51300.0
2010-12-23 11:15:00,34.18,34.27,34.17,34.25,107500.0,12.3227,12.3551,12.3191,12.3479,107500.0
2010-12-23 11:20:00,34.25,34.28,34.24,34.27,103100.0,12.3479,12.3587,12.3443,12.3551,103100.0
2010-12-23 11:25:00,34.27,34.27,34.24,34.26,74000.0,12.3551,12.3551,12.3443,12.3515,74000.0
2010-12-23 11:30:00,34.26,34.28,34.22,34.22,57300.0,12.3515,12.3587,12.3371,12.3371,57300.0
2010-12-23 11:35:00,34.22,34.24,34.2,34.23,60800.0,12.3371,12.3443,12.3299,12.3407,60800.0
2010-12-23 11:40:00,34.22,34.22,34.19,34.21,63400.0,12.3371,12.3371,12.3263,12.3335,63400.0
2010-12-23 11:45:00,34.21,34.25,34.21,34.23,123800.0,12.3335,12.3479,12.3335,12.3407,123800.0
2010-12-23 11:50:00,34.23,34.27,34.22,34.25,159900.0,12.3407,12.3551,12.3371,12.3479,159900.0
2010-12-23 11:55:00,34.25,34.26,34.24,34.25,76400.0,12.3479,12.3515,12.3443,12.3479,76400.0
2010-12-23 12:00:00,34.25,34.26,34.24,34.25,45100.0,12.3479,12.3515,12.3443,12.3479,45100.0
2010-12-23 12:05:00,34.25,34.25,34.23,34.24,55100.0,12.3479,12.3479,12.3407,12.3443,55100.0
2010-12-23 12:10:00,34.25,34.25,34.23,34.24,118800.0,12.3479,12.3479,12.3407,12.3443,118800.0
2010-12-23 12:15:00,34.24,34.26,34.23,34.25,78600.0,12.3443,12.3515,12.3407,12.3479,78600.0
2010-12-23 12:20:00,34.25,34.25,34.23,34.24,65500.0,12.3479,12.3479,12.3407,12.3443,65500.0
2010-12-23 12:25:00,34.24,34.24,34.23,34.23,103200.0,12.3443,12.3443,12.3407,12.3407,103200.0
2010-12-23 12:30:00,34.24,34.24,34.22,34.22,100300.0,12.3443,12.3443,12.3371,12.3371,100300.0
2010-12-23 12:35:00,34.23,34.23,34.22,34.23,57300.0,12.3407,12.3407,12.3371,12.3407,57300.0
2010-12-23 12:40:00,34.23,34.25,34.2,34.2,183000.0,12.3407,12.3479,12.3299,12.3299,183000.0
2010-12-23 12:45:00,34.2,34.22,34.17,34.2,173300.0,12.3299,12.3371,12.3191,12.3299,173300.0
2010-12-23 12:50:00,34.2,34.22,34.17,34.17,175800.0,12.3299,12.3371,12.3191,12.3191,175800.0
2010-12-23 12:55:00,34.18,34.18,34.16,34.17,89900.0,12.3227,12.3227,12.3155,12.3191,89900.0
2010-12-23 13:00:00,34.17,34.18,34.15,34.15,68200.0,12.3191,12.3227,12.3119,12.3119,68200.0
2010-12-23 13:05:00,34.15,34.16,34.13,34.15,54600.0,12.3119,12.3155,12.3046,12.3119,54600.0
2010-12-23 13:10:00,34.14,34.19,34.14,34.19,130900.0,12.3082,12.3263,12.3082,12.3263,130900.0
2010-12-23 13:15:00,34.19,34.22,34.14,34.22,106300.0,12.3263,12.3371,12.3082,12.3371,106300.0
2010-12-23 13:20:00,34.22,34.23,34.18,34.21,76000.0,12.3371,12.3407,12.3227,12.3335,76000.0
2010-12-23 13:25:00,34.21,34.22,34.14,34.19,132800.0,12.3335,12.3371,12.3082,12.3263,132800.0
2010-12-23 13:30:00,34.19,34.22,34.17,34.18,65800.0,12.3263,12.3371,12.3191,12.3227,65800.0
2010-12-23 13:35:00,34.19,34.2,34.16,34.19,36500.0,12.3263,12.3299,12.3155,12.3263,36500.0
2010-12-23 13:40:00,34.19,34.21,34.18,34.21,101800.0,12.3263,12.3335,12.3227,12.3335,101800.0
2010-12-23 13:45:00,34.22,34.25,34.21,34.25,132300.0,12.3371,12.3479,12.3335,12.3479,132300.0
2010-12-23 13:50:00,34.25,34.25,34.24,34.24,50800.0,12.3479,12.3479,12.3443,12.3443,50800.0
2010-12-23 13:55:00,34.24,34.25,34.21,34.21,134100.0,12.3443,12.3479,12.3335,12.3335,134100.0
2010-12-23 14:00:00,34.22,34.22,34.2,34.2,54900.0,12.3371,12.3371,12.3299,12.3299,54900.0
2010-12-23 14:05:00,34.21,34.21,34.17,34.17,74000.0,12.3335,12.3335,12.3191,12.3191,74000.0
2010-12-23 14:10:00,34.17,34.22,34.17,34.22,78800.0,12.3191,12.3371,12.3191,12.3371,78800.0
2010-12-23 14:15:00,34.22,34.22,34.18,34.2,118900.0,12.3371,12.3371,12.3227,12.3299,118900.0
2010-12-23 14:20:00,34.2,34.23,34.19,34.19,59000.0,12.3299,12.3407,12.3263,12.3263,59000.0
2010-12-23 14:25:00,34.19,34.23,34.18,34.21,163000.0,12.3263,12.3407,12.3227,12.3335,163000.0
2010-12-23 14:30:00,34.22,34.23,34.19,34.23,101700.0,12.3371,12.3407,12.3263,12.3407,101700.0
2010-12-23 14:35:00,34.23,34.25,34.22,34.23,105700.0,12.3407,12.3479,12.3371,12.3407,105700.0
2010-12-23 14:40:00,34.23,34.26,34.22,34.26,154400.0,12.3407,12.3515,12.3371,12.3515,154400.0
2010-12-23 14:45:00,34.26,34.26,34.22,34.22,125100.0,12.3515,12.3515,12.3371,12.3371,125100.0
2010-12-23 14:50:00,34.22,34.24,34.2,34.24,134600.0,12.3371,12.3443,12.3299,12.3443,134600.0
2010-12-23 14:55:00,34.24,34.26,34.23,34.25,75100.0,12.3443,12.3515,12.3407,12.3479,75100.0
2010-12-23 15:00:00,34.25,34.26,34.23,34.24,101600.0,12.3479,12.3515,12.3407,12.3443,101600.0
2010-12-23 15:05:00,34.25,34.27,34.19,34.21,212200.0,12.3479,12.3551,12.3263,12.3335,212200.0
2010-12-23 15:10:00,34.21,34.23,34.18,34.23,103400.0,12.3335,12.3407,12.3227,12.3407,103400.0
2010-12-23 15:15:00,34.23,34.26,34.22,34.25,40400.0,12.3407,12.3515,12.3371,12.3479,40400.0
2010-12-23 15:20:00,34.25,34.26,34.25,34.25,49400.0,12.3479,12.3515,12.3479,12.3479,49400.0
2010-12-23 15:25:00,34.25,34.27,34.25,34.25,80500.0,12.3479,12.3551,12.3479,12.3479,80500.0
2010-12-23 15:30:00,34.26,34.29,34.25,34.29,231200.0,12.3515,12.3623,12.3479,12.3623,231200.0
2010-12-23 15:35:00,34.28,34.29,34.27,34.28,163900.0,12.3587,12.3623,12.3551,12.3587,163900.0
2010-12-23 15:40:00,34.28,34.29,34.27,34.29,124500.0,12.3587,12.3623,12.3551,12.3623,124500.0
2010-12-23 15:45:00,34.29,34.31,34.26,34.3,420000.0,12.3623,12.3695,12.3515,12.3659,420000.0
2010-12-23 15:50:00,34.3,34.3,34.25,34.26,206400.0,12.3659,12.3659,12.3479,12.3515,206400.0
2010-12-23 15:55:00,34.26,34.3,34.22,34.3,587900.0,12.3515,12.3659,12.3371,12.3659,587900.0
2010-12-27 09:30:00,34.14,34.28,34.12,34.28,266600.0,12.3082,12.3587,12.301,12.3587,266600.0
2010-12-27 09:35:00,34.28,34.33,34.27,34.31,367700.0,12.3587,12.3767,12.3551,12.3695,367700.0
2010-12-27 09:40:00,34.33,34.35,34.26,34.28,247900.0,12.3767,12.384,12.3515,12.3587,247900.0
2010-12-27 09:45:00,34.28,34.4,34.26,34.39,298100.0,12.3587,12.402,12.3515,12.3984,298100.0
2010-12-27 09:50:00,34.4,34.5,34.35,34.49,187700.0,12.402,12.438,12.384,12.4344,187700.0
2010-12-27 09:55:00,34.5,34.5,34.45,34.48,132100.0,12.438,12.438,12.42,12.4308,132100.0
2010-12-27 10:00:00,34.48,34.53,34.46,34.5,289800.0,12.4308,12.4489,12.4236,12.438,289800.0
2010-12-27 10:05:00,34.5,34.52,34.49,34.49,77700.0,12.438,12.4452,12.4344,12.4344,77700.0
2010-12-27 10:10:00,34.5,34.55,34.49,34.55,192800.0,12.438,12.4561,12.4344,12.4561,192800.0
2010-12-27 10:15:00,34.54,34.57,34.48,34.48,71000.0,12.4525,12.4633,12.4308,12.4308,71000.0
2010-12-27 10:20:00,34.48,34.55,34.47,34.54,237900.0,12.4308,12.4561,12.4272,12.4525,237900.0
2010-12-27 10:25:00,34.55,34.59,34.54,34.58,70900.0,12.4561,12.4705,12.4525,12.4669,70900.0
2010-12-27 10:30:00,34.59,34.61,34.52,34.52,137200.0,12.4705,12.4777,12.4452,12.4452,137200.0
2010-12-27 10:35:00,34.53,34.53,34.43,34.43,109700.0,12.4489,12.4489,12.4128,12.4128,109700.0
2010-12-27 10:40:00,34.44,34.5,34.42,34.5,91200.0,12.4164,12.438,12.4092,12.438,91200.0
2010-12-27 10:45:00,34.5,34.53,34.49,34.52,45100.0,12.438,12.4489,12.4344,12.4452,45100.0
2010-12-27 10:50:00,34.51,34.53,34.47,34.51,110100.0,12.4416,12.4489,12.4272,12.4416,110100.0
2010-12-27 10:55:00,34.52,34.57,34.52,34.56,136100.0,12.4452,12.4633,12.4452,12.4597,136100.0
2010-12-27 11:00:00,34.56,34.6,34.56,34.59,123800.0,12.4597,12.4741,12.4597,12.4705,123800.0
2010-12-27 11:05:00,34.59,34.61,34.57,34.58,151000.0,12.4705,12.4777,12.4633,12.4669,151000.0
2010-12-27 11:10:00,34.58,34.61,34.57,34.61,148800.0,12.4669,12.4777,12.4633,12.4777,148800.0
2010-12-27 11:15:00,34.61,34.62,34.6,34.61,89800.0,12.4777,12.4813,12.4741,12.4777,89800.0
2010-12-27 11:20:00,34.61,34.63,34.58,34.59,119300.0,12.4777,12.4849,12.4669,12.4705,119300.0
2010-12-27 11:25:00,34.58,34.62,34.58,34.6,127800.0,12.4669,12.4813,12.4669,12.4741,127800.0
2010-12-27 11:30:00,34.6,34.61,34.53,34.54,222900.0,12.4741,12.4777,12.4489,12.4525,222900.0
2010-12-27 11:35:00,34.54,34.56,34.5,34.5,114700.0,12.4525,12.4597,12.438,12.438,114700.0
2010-12-27 11:40:00,34.51,34.52,34.47,34.47,75200.0,12.4416,12.4452,12.4272,12.4272,75200.0
2010-12-27 11:45:00,34.47,34.47,34.45,34.45,95900.0,12.4272,12.4272,12.42,12.42,95900.0
2010-12-27 11:50:00,34.45,34.46,34.42,34.45,119900.0,12.42,12.4236,12.4092,12.42,119900.0
2010-12-27 11:55:00,34.45,34.5,34.44,34.5,86500.0,12.42,12.438,12.4164,12.438,86500.0
2010-12-27 12:00:00,34.5,34.5,34.44,34.5,149800.0,12.438,12.438,12.4164,12.438,149800.0
2010-12-27 12:05:00,34.5,34.52,34.48,34.51,88900.0,12.438,12.4452,12.4308,12.4416,88900.0
2010-12-27 12:10:00,34.51,34.52,34.49,34.5,60400.0,12.4416,12.4452,12.4344,12.438,60400.0
2010-12-27 12:15:00,34.51,34.51,34.48,34.51,38300.0,12.4416,12.4416,12.4308,12.4416,38300.0
2010-12-27 12:20:00,34.51,34.51,34.5,34.51,25600.0,12.4416,12.4416,12.438,12.4416,25600.0
2010-12-27 12:25:00,34.51,34.54,34.5,34.54,29300.0,12.4416,12.4525,12.438,12.4525,29300.0
2010-12-27 12:30:00,34.53,34.55,34.51,34.51,63200.0,12.4489,12.4561,12.4416,12.4416,63200.0
2010-12-27 12:35:00,34.51,34.55,34.51,34.52,98900.0,12.4416,12.4561,12.4416,12.4452,98900.0
2010-12-27 12:40:00,34.52,34.52,34.48,34.5,222000.0,12.4452,12.4452,12.4308,12.438,222000.0
2010-12-27 12:45:00,34.51,34.52,34.49,34.52,42300.0,12.4416,12.4452,12.4344,12.4452,42300.0
2010-12-27 12:50:00,34.51,34.53,34.51,34.53,41400.0,12.4416,12.4489,12.4416,12.4489,41400.0
2010-12-27 12:55:00,34.53,34.63,34.53,34.62,140500.0,12.4489,12.4849,12.4489,12.4813,140500.0
2010-12-27 13:00:00,34.62,34.7,34.62,34.68,247600.0,12.4813,12.5101,12.4813,12.5029,247600.0
2010-12-27 13:05:00,34.69,34.69,34.64,34.64,74500.0,12.5065,12.5065,12.4885,12.4885,74500.0
2010-12-27 13:10:00,34.65,34.67,34.64,34.66,87700.0,12.4921,12.4993,12.4885,12.4957,87700.0
2010-12-27 13:15:00,34.66,34.68,34.64,34.65,79700.0,12.4957,12.5029,12.4885,12.4921,79700.0
2010-12-27 13:20:00,34.66,34.68,34.65,34.68,57600.0,12.4957,12.5029,12.4921,12.5029,57600.0
2010-12-27 13:25:00,34.67,34.71,34.67,34.71,112300.0,12.4993,12.5137,12.4993,12.5137,112300.0
2010-12-27 13:30:00,34.71,34.73,34.7,34.72,88500.0,12.5137,12.521,12.5101,12.5174,88500.0
2010-12-27 13:35:00,34.72,34.74,34.69,34.74,79300.0,12.5174,12.5246,12.5065,12.5246,79300.0
2010-12-27 13:40:00,34.73,34.75,34.72,34.75,79300.0,12.521,12.5282,12.5174,12.5282,79300.0
2010-12-27 13:45:00,34.75,34.76,34.73,34.73,84900.0,12.5282,12.5318,12.521,12.521,84900.0
2010-12-27 13:50:00,34.73,34.74,34.71,34.73,92800.0,12.521,12.5246,12.5137,12.521,92800.0
2010-12-27 13:55:00,34.74,34.75,34.72,34.74,87600.0,12.5246,12.5282,12.5174,12.5246,87600.0
2010-12-27 14:00:00,34.75,34.75,34.71,34.71,60900.0,12.5282,12.5282,12.5137,12.5137,60900.0
2010-12-27 14:05:00,34.72,34.72,34.7,34.71,95000.0,12.5174,12.5174,12.5101,12.5137,95000.0
2010-12-27 14:10:00,34.72,34.74,34.7,34.74,77400.0,12.5174,12.5246,12.5101,12.5246,77400.0
2010-12-27 14:15:00,34.74,34.75,34.71,34.74,82000.0,12.5246,12.5282,12.5137,12.5246,82000.0
2010-12-27 14:20:00,34.73,34.75,34.72,34.74,75400.0,12.521,12.5282,12.5174,12.5246,75400.0
2010-12-27 14:25:00,34.73,34.75,34.72,34.73,110900.0,12.521,12.5282,12.5174,12.521,110900.0
2010-12-27 14:30:00,34.74,34.78,34.73,34.77,145700.0,12.5246,12.539,12.521,12.5354,145700.0
2010-12-27 14:35:00,34.78,34.79,34.76,34.79,85700.0,12.539,12.5426,12.5318,12.5426,85700.0
2010-12-27 14:40:00,34.79,34.8,34.78,34.79,99100.0,12.5426,12.5462,12.539,12.5426,99100.0
2010-12-27 14:45:00,34.8,34.82,34.78,34.78,117700.0,12.5462,12.5534,12.539,12.539,117700.0
2010-12-27 14:50:00,34.79,34.79,34.72,34.72,138200.0,12.5426,12.5426,12.5174,12.5174,138200.0
2010-12-27 14:55:00,34.72,34.72,34.68,34.69,117100.0,12.5174,12.5174,12.5029,12.5065,117100.0
2010-12-27 15:00:00,34.69,34.7,34.67,34.68,76400.0,12.5065,12.5101,12.4993,12.5029,76400.0
2010-12-27 15:05:00,34.69,34.74,34.68,34.7,104600.0,12.5065,12.5246,12.5029,12.5101,104600.0
2010-12-27 15:10:00,34.7,34.72,34.69,34.71,121400.0,12.5101,12.5174,12.5065,12.5137,121400.0
2010-12-27 15:15:00,34.72,34.72,34.69,34.7,59400.0,12.5174,12.5174,12.5065,12.5101,59400.0
2010-12-27 15:20:00,34.7,34.72,34.68,34.72,126300.0,12.5101,12.5174,12.5029,12.5174,126300.0
2010-12-27 15:25:00,34.72,34.74,34.68,34.7,128100.0,12.5174,12.5246,12.5029,12.5101,128100.0
2010-12-27 15:30:00,34.71,34.74,34.7,34.74,80500.0,12.5137,12.5246,12.5101,12.5246,80500.0
2010-12-27 15:35:00,34.74,34.74,34.69,34.7,297800.0,12.5246,12.5246,12.5065,12.5101,297800.0
2010-12-27 15:40:00,34.7,34.81,34.69,34.81,242400.0,12.5101,12.5498,12.5065,12.5498,242400.0
2010-12-27 15:45:00,34.8,34.84,34.78,34.83,327700.0,12.5462,12.5606,12.539,12.557,327700.0
2010-12-27 15:50:00,34.83,34.83,34.74,34.82,347100.0,12.557,12.557,12.5246,12.5534,347100.0
2010-12-27 15:55:00,34.81,34.82,34.73,34.74,546900.0,12.5498,12.5534,12.521,12.5246,546900.0
2010-12-28 09:30:00,35.17,35.26,35.08,35.17,826300.0,12.6796,12.712,12.6471,12.6796,826300.0
2010-12-28 09:35:00,35.17,35.2,35.15,35.2,256600.0,12.6796,12.6904,12.6724,12.6904,256600.0
2010-12-28 09:40:00,35.2,35.38,35.18,35.38,498800.0,12.6904,12.7553,12.6832,12.7553,498800.0
2010-12-28 09:45:00,35.38,35.45,35.33,35.4,613000.0,12.7553,12.7805,12.7373,12.7625,613000.0
2010-12-28 09:50:00,35.4,35.42,35.27,35.27,300200.0,12.7625,12.7697,12.7156,12.7156,300200.0
2010-12-28 09:55:00,35.28,35.33,35.26,35.31,210600.0,12.7192,12.7373,12.712,12.7301,210600.0
2010-12-28 10:00:00,35.32,35.36,35.29,35.33,755500.0,12.7337,12.7481,12.7228,12.7373,755500.0
2010-12-28 10:05:00,35.33,35.35,35.25,35.25,404100.0,12.7373,12.7445,12.7084,12.7084,404100.0
2010-12-28 10:10:00,35.25,35.26,35.21,35.22,217500.0,12.7084,12.712,12.694,12.6976,217500.0
2010-12-28 10:15:00,35.22,35.26,35.2,35.26,155300.0,12.6976,12.712,12.6904,12.712,155300.0
2010-12-28 10:20:00,35.27,35.28,35.24,35.26,142000.0,12.7156,12.7192,12.7048,12.712,142000.0
2010-12-28 10:25:00,35.26,35.28,35.24,35.24,159200.0,12.712,12.7192,12.7048,12.7048,159200.0
2010-12-28 10:30:00,35.25,35.25,34.76,35.19,126300.0,12.7084,12.7084,12.5318,12.6868,126300.0
2010-12-28 10:35:00,35.19,35.26,35.18,35.23,160100.0,12.6868,12.712,12.6832,12.7012,160100.0
2010-12-28 10:40:00,35.24,35.25,35.23,35.25,63600.0,12.7048,12.7084,12.7012,12.7084,63600.0
2010-12-28 10:45:00,35.24,35.3,35.24,35.29,251400.0,12.7048,12.7265,12.7048,12.7228,251400.0
2010-12-28 10:50:00,35.3,35.31,35.28,35.29,127600.0,12.7265,12.7301,12.7192,12.7228,127600.0
2010-12-28 10:55:00,35.29,35.3,35.29,35.29,151200.0,12.7228,12.7265,12.7228,12.7228,151200.0
2010-12-28 11:00:00,35.29,35.33,35.29,35.3,183000.0,12.7228,12.7373,12.7228,12.7265,183000.0
2010-12-28 11:05:00,35.31,35.31,35.29,35.31,176900.0,12.7301,12.7301,12.7228,12.7301,176900.0
2010-12-28 11:10:00,35.3,35.31,35.27,35.28,141000.0,12.7265,12.7301,12.7156,12.7192,141000.0
2010-12-28 11:15:00,35.28,35.28,35.24,35.25,126400.0,12.7192,12.7192,12.7048,12.7084,126400.0
2010-12-28 11:20:00,35.25,35.25,35.23,35.25,63100.0,12.7084,12.7084,12.7012,12.7084,63100.0
2010-12-28 11:25:00,35.24,35.29,35.24,35.29,38800.0,12.7048,12.7228,12.7048,12.7228,38800.0
2010-12-28 11:30:00,35.28,35.3,35.27,35.29,147300.0,12.7192,12.7265,12.7156,12.7228,147300.0
2010-12-28 11:35:00,35.3,35.31,35.29,35.31,59100.0,12.7265,12.7301,12.7228,12.7301,59100.0
2010-12-28 11:40:00,35.31,35.31,35.27,35.29,109800.0,12.7301,12.7301,12.7156,12.7228,109800.0
2010-12-28 11:45:00,35.29,35.31,35.27,35.3,157500.0,12.7228,12.7301,12.7156,12.7265,157500.0
2010-12-28 11:50:00,35.29,35.35,35.29,35.33,118900.0,12.7228,12.7445,12.7228,12.7373,118900.0
2010-12-28 11:55:00,35.34,35.37,35.34,35.34,222400.0,12.7409,12.7517,12.7409,12.7409,222400.0
2010-12-28 12:00:00,35.34,35.37,35.33,35.36,125000.0,12.7409,12.7517,12.7373,12.7481,125000.0
2010-12-28 12:05:00,35.37,35.39,35.36,35.39,57700.0,12.7517,12.7589,12.7481,12.7589,57700.0
2010-12-28 12:10:00,35.38,35.41,35.38,35.4,218200.0,12.7553,12.7661,12.7553,12.7625,218200.0
2010-12-28 12:15:00,35.4,35.44,35.4,35.42,298000.0,12.7625,12.7769,12.7625,12.7697,298000.0
2010-12-28 12:20:00,35.42,35.43,35.38,35.4,353100.0,12.7697,12.7733,12.7553,12.7625,353100.0
2010-12-28 12:25:00,35.4,35.41,35.38,35.4,213800.0,12.7625,12.7661,12.7553,12.7625,213800.0
2010-12-28 12:30:00,35.39,35.4,35.38,35.4,99500.0,12.7589,12.7625,12.7553,12.7625,99500.0
2010-12-28 12:35:00,35.4,35.4,35.37,35.37,124900.0,12.7625,12.7625,12.7517,12.7517,124900.0
2010-12-28 12:40:00,35.36,35.37,35.35,35.36,70800.0,12.7481,12.7517,12.7445,12.7481,70800.0
2010-12-28 12:45:00,35.37,35.43,35.37,35.42,185500.0,12.7517,12.7733,12.7517,12.7697,185500.0
2010-12-28 12:50:00,35.42,35.44,35.41,35.42,93800.0,12.7697,12.7769,12.7661,12.7697,93800.0
2010-12-28 12:55:00,35.43,35.45,35.42,35.45,60800.0,12.7733,12.7805,12.7697,12.7805,60800.0
2010-12-28 13:00:00,35.45,35.47,35.41,35.41,268900.0,12.7805,12.7877,12.7661,12.7661,268900.0
2010-12-28 13:05:00,35.41,35.42,35.39,35.4,123500.0,12.7661,12.7697,12.7589,12.7625,123500.0
2010-12-28 13:10:00,35.4,35.43,35.38,35.42,162700.0,12.7625,12.7733,12.7553,12.7697,162700.0
2010-12-28 13:15:00,35.43,35.44,35.42,35.44,46300.0,12.7733,12.7769,12.7697,12.7769,46300.0
2010-12-28 13:20:00,35.44,35.49,35.44,35.49,189500.0,12.7769,12.795,12.7769,12.795,189500.0
2010-12-28 13:25:00,35.49,35.5,35.48,35.49,185600.0,12.795,12.7986,12.7913,12.795,185600.0
2010-12-28 13:30:00,35.49,35.5,35.49,35.49,84000.0,12.795,12.7986,12.795,12.795,84000.0
2010-12-28 13:35:00,35.5,35.5,35.48,35.49,218200.0,12.7986,12.7986,12.7913,12.795,218200.0
2010-12-28 13:40:00,35.5,35.53,35.48,35.49,341500.0,12.7986,12.8094,12.7913,12.795,341500.0
2010-12-28 13:45:00,35.5,35.5,35.49,35.49,282900.0,12.7986,12.7986,12.795,12.795,282900.0
2010-12-28 13:50:00,35.49,35.5,35.49,35.49,106800.0,12.795,12.7986,12.795,12.795,106800.0
2010-12-28 13:55:00,35.5,35.54,35.49,35.53,228600.0,12.7986,12.813,12.795,12.8094,228600.0
2010-12-28 14:00:00,35.54,35.55,35.51,35.52,265500.0,12.813,12.8166,12.8022,12.8058,265500.0
2010-12-28 14:05:00,35.52,35.52,35.48,35.49,204200.0,12.8058,12.8058,12.7913,12.795,204200.0
2010-12-28 14:10:00,35.49,35.57,35.49,35.56,301000.0,12.795,12.8238,12.795,12.8202,301000.0
2010-12-28 14:15:00,35.56,35.6,35.55,35.58,400700.0,12.8202,12.8346,12.8166,12.8274,400700.0
2010-12-28 14:20:00,35.58,35.59,35.58,35.59,132800.0,12.8274,12.831,12.8274,12.831,132800.0
2010-12-28 14:25:00,35.58,35.6,35.58,35.58,301800.0,12.8274,12.8346,12.8274,12.8274,301800.0
2010-12-28 14:30:00,35.58,35.6,35.58,35.6,212500.0,12.8274,12.8346,12.8274,12.8346,212500.0
2010-12-28 14:35:00,35.6,35.6,35.57,35.57,243200.0,12.8346,12.8346,12.8238,12.8238,243200.0
2010-12-28 14:40:00,35.57,35.58,35.56,35.56,132700.0,12.8238,12.8274,12.8202,12.8202,132700.0
2010-12-28 14:45:00,35.56,35.57,35.52,35.54,364400.0,12.8202,12.8238,12.8058,12.813,364400.0
2010-12-28 14:50:00,35.54,35.57,35.53,35.57,273400.0,12.813,12.8238,12.8094,12.8238,273400.0
2010-12-28 14:55:00,35.57,35.61,35.56,35.6,465000.0,12.8238,12.8382,12.8202,12.8346,465000.0
2010-12-28 15:00:00,35.6,35.64,35.6,35.6,439100.0,12.8346,12.849,12.8346,12.8346,439100.0
2010-12-28 15:05:00,35.61,35.63,35.6,35.62,161800.0,12.8382,12.8454,12.8346,12.8418,161800.0
2010-12-28 15:10:00,35.63,35.64,35.61,35.64,228000.0,12.8454,12.849,12.8382,12.849,228000.0
2010-12-28 15:15:00,35.64,35.64,35.56,35.56,442000.0,12.849,12.849,12.8202,12.8202,442000.0
2010-12-28 15:20:00,35.56,35.6,35.54,35.6,254000.0,12.8202,12.8346,12.813,12.8346,254000.0
2010-12-28 15:25:00,35.59,35.61,35.59,35.61,281300.0,12.831,12.8382,12.831,12.8382,281300.0
2010-12-28 15:30:00,35.6,35.66,35.6,35.66,251200.0,12.8346,12.8562,12.8346,12.8562,251200.0
2010-12-28 15:35:00,35.66,35.67,35.65,35.65,210400.0,12.8562,12.8598,12.8526,12.8526,210400.0
2010-12-28 15:40:00,35.65,35.66,35.64,35.65,225600.0,12.8526,12.8562,12.849,12.8526,225600.0
2010-12-28 15:45:00,35.64,35.65,35.58,35.58,304100.0,12.849,12.8526,12.8274,12.8274,304100.0
2010-12-28 15:50:00,35.58,35.69,35.58,35.68,573900.0,12.8274,12.8671,12.8274,12.8635,573900.0
2010-12-28 15:55:00,35.68,35.73,35.65,35.65,1116300.0,12.8635,12.8815,12.8526,12.8526,1116300.0
2010-12-29 09:30:00,36.03,36.18,36.0,36.1,847200.0,12.9896,13.0437,12.9788,13.0149,847200.0
2010-12-29 09:35:00,36.1,36.25,36.1,36.23,576100.0,13.0149,13.069,13.0149,13.0617,576100.0
2010-12-29 09:40:00,36.23,36.3,36.2,36.2,569300.0,13.0617,13.087,13.0509,13.0509,569300.0
2010-12-29 09:45:00,36.22,36.25,36.19,36.21,402000.0,13.0581,13.069,13.0473,13.0545,402000.0
2010-12-29 09:50:00,36.21,36.24,36.18,36.21,291600.0,13.0545,13.0653,13.0437,13.0545,291600.0
2010-12-29 09:55:00,36.21,36.21,36.08,36.19,445700.0,13.0545,13.0545,13.0077,13.0473,445700.0
2010-12-29 10:00:00,36.19,36.21,36.11,36.14,430400.0,13.0473,13.0545,13.0185,13.0293,430400.0
2010-12-29 10:05:00,36.14,36.16,36.1,36.1,289200.0,13.0293,13.0365,13.0149,13.0149,289200.0
2010-12-29 10:10:00,36.1,36.12,36.07,36.08,306900.0,13.0149,13.0221,13.0041,13.0077,306900.0
2010-12-29 10:15:00,36.07,36.14,36.06,36.12,216500.0,13.0041,13.0293,13.0005,13.0221,216500.0
2010-12-29 10:20:00,36.12,36.19,36.11,36.16,338700.0,13.0221,13.0473,13.0185,13.0365,338700.0
2010-12-29 10:25:00,36.16,36.18,36.14,36.15,235400.0,13.0365,13.0437,13.0293,13.0329,235400.0
2010-12-29 10:30:00,36.15,36.21,36.14,36.19,300100.0,13.0329,13.0545,13.0293,13.0473,300100.0
2010-12-29 10:35:00,36.2,36.2,36.15,36.15,255700.0,13.0509,13.0509,13.0329,13.0329,255700.0
2010-12-29 10:40:00,36.15,36.17,36.14,36.17,216900.0,13.0329,13.0401,13.0293,13.0401,216900.0
2010-12-29 10:45:00,36.17,36.18,36.16,36.17,404200.0,13.0401,13.0437,13.0365,13.0401,404200.0
2010-12-29 10:50:00,36.18,36.2,36.15,36.16,172000.0,13.0437,13.0509,13.0329,13.0365,172000.0
2010-12-29 10:55:00,36.16,36.17,36.14,36.17,156600.0,13.0365,13.0401,13.0293,13.0401,156600.0
2010-12-29 11:00:00,36.16,36.22,36.14,36.21,291100.0,13.0365,13.0581,13.0293,13.0545,291100.0
2010-12-29 11:05:00,36.22,36.26,36.21,36.26,284200.0,13.0581,13.0726,13.0545,13.0726,284200.0
2010-12-29 11:10:00,36.26,36.3,36.25,36.29,147200.0,13.0726,13.087,13.069,13.0834,147200.0
2010-12-29 11:15:00,36.29,36.35,36.29,36.35,147900.0,13.0834,13.105,13.0834,13.105,147900.0
2010-12-29 11:20:00,36.35,36.35,36.29,36.33,180200.0,13.105,13.105,13.0834,13.0978,180200.0
2010-12-29 11:25:00,36.33,36.33,36.31,36.33,63200.0,13.0978,13.0978,13.0906,13.0978,63200.0
2010-12-29 11:30:00,36.33,36.35,36.32,36.34,148500.0,13.0978,13.105,13.0942,13.1014,148500.0
2010-12-29 11:35:00,36.34,36.35,36.33,36.35,116600.0,13.1014,13.105,13.0978,13.105,116600.0
2010-12-29 11:40:00,36.35,36.35,36.31,36.33,135300.0,13.105,13.105,13.0906,13.0978,135300.0
2010-12-29 11:45:00,36.32,36.33,36.26,36.28,193900.0,13.0942,13.0978,13.0726,13.0798,193900.0
2010-12-29 11:50:00,36.28,36.33,36.25,36.32,153900.0,13.0798,13.0978,13.069,13.0942,153900.0
2010-12-29 11:55:00,36.32,36.33,36.3,36.32,200600.0,13.0942,13.0978,13.087,13.0942,200600.0
2010-12-29 12:00:00,36.32,36.32,36.3,36.3,90300.0,13.0942,13.0942,13.087,13.087,90300.0
2010-12-29 12:05:00,36.3,36.35,36.3,36.32,141900.0,13.087,13.105,13.087,13.0942,141900.0
2010-12-29 12:10:00,36.33,36.37,36.32,36.35,131100.0,13.0978,13.1122,13.0942,13.105,131100.0
2010-12-29 12:15:00,36.36,36.38,36.35,36.37,178700.0,13.1086,13.1158,13.105,13.1122,178700.0
2010-12-29 12:20:00,36.36,36.4,36.36,36.38,245800.0,13.1086,13.123,13.1086,13.1158,245800.0
2010-12-29 12:25:00,36.37,36.39,36.37,36.39,57600.0,13.1122,13.1194,13.1122,13.1194,57600.0
2010-12-29 12:30:00,36.39,36.45,36.38,36.45,300600.0,13.1194,13.1411,13.1158,13.1411,300600.0
2010-12-29 12:35:00,36.45,36.48,36.44,36.48,167200.0,13.1411,13.1519,13.1374,13.1519,167200.0
2010-12-29 12:40:00,36.47,36.52,36.47,36.51,440200.0,13.1483,13.1663,13.1483,13.1627,440200.0
2010-12-29 12:45:00,36.51,36.55,36.49,36.53,333400.0,13.1627,13.1771,13.1555,13.1699,333400.0
2010-12-29 12:50:00,36.53,36.57,36.52,36.53,309600.0,13.1699,13.1843,13.1663,13.1699,309600.0
2010-12-29 12:55:00,36.53,36.59,36.5,36.58,215200.0,13.1699,13.1915,13.1591,13.1879,215200.0
2010-12-29 13:00:00,36.57,36.6,36.56,36.58,190700.0,13.1843,13.1951,13.1807,13.1879,190700.0
2010-12-29 13:05:00,36.59,36.62,36.57,36.58,461900.0,13.1915,13.2023,13.1843,13.1879,461900.0
2010-12-29 13:10:00,36.58,36.6,36.53,36.55,143900.0,13.1879,13.1951,13.1699,13.1771,143900.0
2010-12-29 13:15:00,36.56,36.6,36.55,36.6,249800.0,13.1807,13.1951,13.1771,13.1951,249800.0
2010-12-29 13:20:00,36.6,36.67,36.59,36.67,255400.0,13.1951,13.2204,13.1915,13.2204,255400.0
2010-12-29 13:25:00,36.67,36.67,36.59,36.6,263300.0,13.2204,13.2204,13.1915,13.1951,263300.0
2010-12-29 13:30:00,36.6,36.63,36.57,36.61,574800.0,13.1951,13.2059,13.1843,13.1987,574800.0
2010-12-29 13:35:00,36.61,36.62,36.6,36.62,198100.0,13.1987,13.2023,13.1951,13.2023,198100.0
2010-12-29 13:40:00,36.61,36.64,36.6,36.62,199900.0,13.1987,13.2096,13.1951,13.2023,199900.0
2010-12-29 13:45:00,36.62,36.65,36.59,36.61,188500.0,13.2023,13.2132,13.1915,13.1987,188500.0
2010-12-29 13:50:00,36.6,36.62,36.56,36.57,251800.0,13.1951,13.2023,13.1807,13.1843,251800.0
2010-12-29 13:55:00,36.56,36.59,36.56,36.57,107300.0,13.1807,13.1915,13.1807,13.1843,107300.0
2010-12-29 14:00:00,36.56,36.58,36.51,36.55,349500.0,13.1807,13.1879,13.1627,13.1771,349500.0
2010-12-29 14:05:00,36.55,36.59,36.54,36.58,106900.0,13.1771,13.1915,13.1735,13.1879,106900.0
2010-12-29 14:10:00,36.59,36.59,36.56,36.56,155900.0,13.1915,13.1915,13.1807,13.1807,155900.0
2010-12-29 14:15:00,36.57,36.57,36.53,36.55,167800.0,13.1843,13.1843,13.1699,13.1771,167800.0
2010-12-29 14:20:00,36.56,36.58,36.53,36.53,199800.0,13.1807,13.1879,13.1699,13.1699,199800.0
2010-12-29 14:25:00,36.53,36.54,36.48,36.51,172400.0,13.1699,13.1735,13.1519,13.1627,172400.0
2010-12-29 14:30:00,36.51,36.58,36.51,36.56,171200.0,13.1627,13.1879,13.1627,13.1807,171200.0
2010-12-29 14:35:00,36.57,36.57,36.53,36.55,126300.0,13.1843,13.1843,13.1699,13.1771,126300.0
2010-12-29 14:40:00,36.54,36.55,36.48,36.48,303700.0,13.1735,13.1771,13.1519,13.1519,303700.0
2010-12-29 14:45:00,36.47,36.47,36.39,36.44,258800.0,13.1483,13.1483,13.1194,13.1374,258800.0
2010-12-29 14:50:00,36.44,36.47,36.42,36.45,185500.0,13.1374,13.1483,13.1302,13.1411,185500.0
2010-12-29 14:55:00,36.45,36.46,36.43,36.43,148200.0,13.1411,13.1447,13.1338,13.1338,148200.0
2010-12-29 15:00:00,36.43,36.5,36.4,36.47,187900.0,13.1338,13.1591,13.123,13.1483,187900.0
2010-12-29 15:05:00,36.46,36.52,36.42,36.52,125200.0,13.1447,13.1663,13.1302,13.1663,125200.0
2010-12-29 15:10:00,36.52,36.52,36.48,36.48,115100.0,13.1663,13.1663,13.1519,13.1519,115100.0
2010-12-29 15:15:00,36.48,36.52,36.48,36.52,144600.0,13.1519,13.1663,13.1519,13.1663,144600.0
2010-12-29 15:20:00,36.52,36.58,36.51,36.53,192900.0,13.1663,13.1879,13.1627,13.1699,192900.0
2010-12-29 15:25:00,36.53,36.54,36.48,36.49,157800.0,13.1699,13.1735,13.1519,13.1555,157800.0
2010-12-29 15:30:00,36.49,36.53,36.46,36.53,219700.0,13.1555,13.1699,13.1447,13.1699,219700.0
2010-12-29 15:35:00,36.54,36.6,36.53,36.54,251500.0,13.1735,13.1951,13.1699,13.1735,251500.0
2010-12-29 15:40:00,36.54,36.59,36.52,36.59,236200.0,13.1735,13.1915,13.1663,13.1915,236200.0
2010-12-29 15:45:00,36.59,36.6,36.53,36.6,421300.0,13.1915,13.1951,13.1699,13.1951,421300.0
2010-12-29 15:50:00,36.6,36.66,36.59,36.66,443200.0,13.1951,13.2168,13.1915,13.2168,443200.0
2010-12-29 15:55:00,36.66,36.7,36.64,36.67,983200.0,13.2168,13.2312,13.2096,13.2204,983200.0
2010-12-30 09:30:00,37.06,37.14,36.95,37.0,956400.0,13.361,13.3898,13.3213,13.3393,956400.0
2010-12-30 09:35:00,37.01,37.25,36.99,37.24,778900.0,13.3429,13.4295,13.3357,13.4259,778900.0
2010-12-30 09:40:00,37.24,37.26,37.2,37.22,326800.0,13.4259,13.4331,13.4114,13.4187,326800.0
2010-12-30 09:45:00,37.22,37.26,37.16,37.2,380300.0,13.4187,13.4331,13.397,13.4114,380300.0
2010-12-30 09:50:00,37.21,37.26,37.2,37.24,313300.0,13.4151,13.4331,13.4114,13.4259,313300.0
2010-12-30 09:55:00,37.24,37.34,37.21,37.29,358100.0,13.4259,13.4619,13.4151,13.4439,358100.0
2010-12-30 10:00:00,37.28,37.3,37.23,37.26,444600.0,13.4403,13.4475,13.4223,13.4331,444600.0
2010-12-30 10:05:00,37.26,37.29,37.24,37.25,300800.0,13.4331,13.4439,13.4259,13.4295,300800.0
2010-12-30 10:10:00,37.25,37.27,37.2,37.21,439900.0,13.4295,13.4367,13.4114,13.4151,439900.0
2010-12-30 10:15:00,37.21,37.22,37.2,37.21,228400.0,13.4151,13.4187,13.4114,13.4151,228400.0
2010-12-30 10:20:00,37.21,37.24,37.2,37.2,400100.0,13.4151,13.4259,13.4114,13.4114,400100.0
2010-12-30 10:25:00,37.21,37.27,37.2,37.25,327100.0,13.4151,13.4367,13.4114,13.4295,327100.0
2010-12-30 10:30:00,37.26,37.26,37.2,37.24,216600.0,13.4331,13.4331,13.4114,13.4259,216600.0
2010-12-30 10:35:00,37.24,37.25,37.21,37.25,272700.0,13.4259,13.4295,13.4151,13.4295,272700.0
2010-12-30 10:40:00,37.24,37.29,37.23,37.26,250600.0,13.4259,13.4439,13.4223,13.4331,250600.0
2010-12-30 10:45:00,37.25,37.29,37.25,37.28,185100.0,13.4295,13.4439,13.4295,13.4403,185100.0
2010-12-30 10:50:00,37.28,37.32,37.25,37.3,252300.0,13.4403,13.4547,13.4295,13.4475,252300.0
2010-12-30 10:55:00,37.3,37.31,37.26,37.28,233000.0,13.4475,13.4511,13.4331,13.4403,233000.0
2010-12-30 11:00:00,37.29,37.36,37.28,37.32,316000.0,13.4439,13.4691,13.4403,13.4547,316000.0
2010-12-30 11:05:00,37.31,37.33,37.27,37.28,153500.0,13.4511,13.4583,13.4367,13.4403,153500.0
2010-12-30 11:10:00,37.28,37.28,37.22,37.24,215400.0,13.4403,13.4403,13.4187,13.4259,215400.0
2010-12-30 11:15:00,37.24,37.25,37.2,37.2,310500.0,13.4259,13.4295,13.4114,13.4114,310500.0
2010-12-30 11:20:00,37.2,37.23,37.2,37.2,274100.0,13.4114,13.4223,13.4114,13.4114,274100.0
2010-12-30 11:25:00,37.21,37.24,37.19,37.2,281800.0,13.4151,13.4259,13.4078,13.4114,281800.0
2010-12-30 11:30:00,37.19,37.19,37.12,37.19,243300.0,13.4078,13.4078,13.3826,13.4078,243300.0
2010-12-30 11:35:00,37.19,37.2,37.15,37.17,217000.0,13.4078,13.4114,13.3934,13.4006,217000.0
2010-12-30 11:40:00,37.16,37.23,37.14,37.21,332700.0,13.397,13.4223,13.3898,13.4151,332700.0
2010-12-30 11:45:00,37.22,37.22,37.18,37.2,113100.0,13.4187,13.4187,13.4042,13.4114,113100.0
2010-12-30 11:50:00,37.2,37.21,37.15,37.16,138700.0,13.4114,13.4151,13.3934,13.397,138700.0
2010-12-30 11:55:00,37.17,37.19,37.16,37.17,111100.0,13.4006,13.4078,13.397,13.4006,111100.0
2010-12-30 12:00:00,37.16,37.21,37.16,37.2,240700.0,13.397,13.4151,13.397,13.4114,240700.0
2010-12-30 12:05:00,37.2,37.21,37.15,37.18,178000.0,13.4114,13.4151,13.3934,13.4042,178000.0
2010-12-30 12:10:00,37.18,37.19,37.16,37.19,142300.0,13.4042,13.4078,13.397,13.4078,142300.0
2010-12-30 12:15:00,37.18,37.19,37.15,37.18,198900.0,13.4042,13.4078,13.3934,13.4042,198900.0
2010-12-30 12:20:00,37.17,37.22,37.17,37.19,151800.0,13.4006,13.4187,13.4006,13.4078,151800.0
2010-12-30 12:25:00,37.19,37.19,37.16,37.16,150600.0,13.4078,13.4078,13.397,13.397,150600.0
2010-12-30 12:30:00,37.16,37.18,37.14,37.17,176900.0,13.397,13.4042,13.3898,13.4006,176900.0
2010-12-30 12:35:00,37.17,37.17,37.15,37.16,143400.0,13.4006,13.4006,13.3934,13.397,143400.0
2010-12-30 12:40:00,37.15,37.19,37.15,37.18,122700.0,13.3934,13.4078,13.3934,13.4042,122700.0
2010-12-30 12:45:00,37.18,37.18,37.13,37.14,89900.0,13.4042,13.4042,13.3862,13.3898,89900.0
2010-12-30 12:50:00,37.14,37.17,37.13,37.17,120800.0,13.3898,13.4006,13.3862,13.4006,120800.0
2010-12-30 12:55:00,37.17,37.2,37.15,37.18,208800.0,13.4006,13.4114,13.3934,13.4042,208800.0
2010-12-30 13:00:00,37.17,37.21,37.17,37.18,183800.0,13.4006,13.4151,13.4006,13.4042,183800.0
2010-12-30 13:05:00,37.17,37.19,37.17,37.19,134200.0,13.4006,13.4078,13.4006,13.4078,134200.0
2010-12-30 13:10:00,37.18,37.24,37.18,37.23,286600.0,13.4042,13.4259,13.4042,13.4223,286600.0
2010-12-30 13:15:00,37.24,37.24,37.19,37.22,208000.0,13.4259,13.4259,13.4078,13.4187,208000.0
2010-12-30 13:20:00,37.22,37.23,37.19,37.23,203900.0,13.4187,13.4223,13.4078,13.4223,203900.0
2010-12-30 13:25:00,37.23,37.26,37.22,37.25,180400.0,13.4223,13.4331,13.4187,13.4295,180400.0
2010-12-30 13:30:00,37.24,37.28,37.24,37.28,149200.0,13.4259,13.4403,13.4259,13.4403,149200.0
2010-12-30 13:35:00,37.28,37.33,37.27,37.32,199600.0,13.4403,13.4583,13.4367,13.4547,199600.0
2010-12-30 13:40:00,37.32,37.35,37.31,37.35,221700.0,13.4547,13.4655,13.4511,13.4655,221700.0
2010-12-30 13:45:00,37.35,37.45,37.34,37.44,381000.0,13.4655,13.5016,13.4619,13.498,381000.0
2010-12-30 13:50:00,37.44,37.47,37.43,37.46,261200.0,13.498,13.5088,13.4944,13.5052,261200.0
2010-12-30 13:55:00,37.46,37.48,37.43,37.46,288700.0,13.5052,13.5124,13.4944,13.5052,288700.0
2010-12-30 14:00:00,37.47,37.53,37.45,37.53,347800.0,13.5088,13.5304,13.5016,13.5304,347800.0
2010-12-30 14:05:00,37.52,37.58,37.52,37.56,414100.0,13.5268,13.5484,13.5268,13.5412,414100.0
2010-12-30 14:10:00,37.56,37.59,37.55,37.57,601500.0,13.5412,13.5521,13.5376,13.5448,601500.0
2010-12-30 14:15:00,37.57,37.59,37.56,37.58,438400.0,13.5448,13.5521,13.5412,13.5484,438400.0
2010-12-30 14:20:00,37.58,37.66,37.57,37.63,668500.0,13.5484,13.5773,13.5448,13.5665,668500.0
2010-12-30 14:25:00,37.64,37.68,37.59,37.66,596400.0,13.5701,13.5845,13.5521,13.5773,596400.0
2010-12-30 14:30:00,37.67,37.69,37.62,37.68,856200.0,13.5809,13.5881,13.5629,13.5845,856200.0
2010-12-30 14:35:00,37.67,37.68,37.62,37.63,407000.0,13.5809,13.5845,13.5629,13.5665,407000.0
2010-12-30 14:40:00,37.63,37.65,37.6,37.64,412900.0,13.5665,13.5737,13.5557,13.5701,412900.0
2010-12-30 14:45:00,37.63,37.65,37.62,37.63,364600.0,13.5665,13.5737,13.5629,13.5665,364600.0
2010-12-30 14:50:00,37.63,37.65,37.57,37.64,388000.0,13.5665,13.5737,13.5448,13.5701,388000.0
2010-12-30 14:55:00,37.64,37.68,37.63,37.68,291900.0,13.5701,13.5845,13.5665,13.5845,291900.0
2010-12-30 15:00:00,37.68,37.7,37.58,37.58,521100.0,13.5845,13.5917,13.5484,13.5484,521100.0
2010-12-30 15:05:00,37.59,37.61,37.58,37.59,118400.0,13.5521,13.5593,13.5484,13.5521,118400.0
2010-12-30 15:10:00,37.59,37.61,37.57,37.57,242400.0,13.5521,13.5593,13.5448,13.5448,242400.0
2010-12-30 15:15:00,37.57,37.6,37.54,37.56,324800.0,13.5448,13.5557,13.534,13.5412,324800.0
2010-12-30 15:20:00,37.55,37.6,37.54,37.6,227600.0,13.5376,13.5557,13.534,13.5557,227600.0
2010-12-30 15:25:00,37.6,37.6,37.56,37.57,292800.0,13.5557,13.5557,13.5412,13.5448,292800.0
2010-12-30 15:30:00,37.57,37.57,37.51,37.51,343300.0,13.5448,13.5448,13.5232,13.5232,343300.0
2010-12-30 15:35:00,37.51,37.52,37.37,37.38,552100.0,13.5232,13.5268,13.4727,13.4763,552100.0
2010-12-30 15:40:00,37.37,37.46,37.37,37.46,350300.0,13.4727,13.5052,13.4727,13.5052,350300.0
2010-12-30 15:45:00,37.46,37.52,37.46,37.5,570400.0,13.5052,13.5268,13.5052,13.5196,570400.0
2010-12-30 15:50:00,37.5,37.55,37.49,37.49,437900.0,13.5196,13.5376,13.516,13.516,437900.0
2010-12-30 15:55:00,37.5,37.59,37.5,37.58,930200.0,13.5196,13.5521,13.5196,13.5484,930200.0
2010-12-31 09:30:00,37.44,37.49,37.27,37.32,272600.0,13.498,13.516,13.4367,13.4547,272600.0
2010-12-31 09:35:00,37.32,37.34,37.25,37.29,225800.0,13.4547,13.4619,13.4295,13.4439,225800.0
2010-12-31 09:40:00,37.29,37.33,37.21,37.23,137200.0,13.4439,13.4583,13.4151,13.4223,137200.0
2010-12-31 09:45:00,37.24,37.33,37.23,37.33,150700.0,13.4259,13.4583,13.4223,13.4583,150700.0
2010-12-31 09:50:00,37.34,37.38,37.3,37.3,157800.0,13.4619,13.4763,13.4475,13.4475,157800.0
2010-12-31 09:55:00,37.3,37.36,37.29,37.34,142500.0,13.4475,13.4691,13.4439,13.4619,142500.0
2010-12-31 10:00:00,37.35,37.39,37.32,37.33,163200.0,13.4655,13.4799,13.4547,13.4583,163200.0
2010-12-31 10:05:00,37.32,37.37,37.32,37.37,64200.0,13.4547,13.4727,13.4547,13.4727,64200.0
2010-12-31 10:10:00,37.37,37.38,37.31,37.37,118600.0,13.4727,13.4763,13.4511,13.4727,118600.0
2010-12-31 10:15:00,37.36,37.36,37.35,37.35,46600.0,13.4691,13.4691,13.4655,13.4655,46600.0
2010-12-31 10:20:00,37.36,37.43,37.35,37.43,133600.0,13.4691,13.4944,13.4655,13.4944,133600.0
2010-12-31 10:25:00,37.43,37.44,37.38,37.4,112400.0,13.4944,13.498,13.4763,13.4836,112400.0
2010-12-31 10:30:00,37.4,37.4,37.37,37.39,92300.0,13.4836,13.4836,13.4727,13.4799,92300.0
2010-12-31 10:35:00,37.38,37.43,37.35,37.41,105000.0,13.4763,13.4944,13.4655,13.4872,105000.0
2010-12-31 10:40:00,37.42,37.47,37.4,37.47,97700.0,13.4908,13.5088,13.4836,13.5088,97700.0
2010-12-31 10:45:00,37.47,37.6,37.47,37.55,356400.0,13.5088,13.5557,13.5088,13.5376,356400.0
2010-12-31 10:50:00,37.55,37.63,37.51,37.63,178200.0,13.5376,13.5665,13.5232,13.5665,178200.0
2010-12-31 10:55:00,37.62,37.7,37.61,37.67,240700.0,13.5629,13.5917,13.5593,13.5809,240700.0
2010-12-31 11:00:00,37.67,37.67,37.61,37.66,126100.0,13.5809,13.5809,13.5593,13.5773,126100.0
2010-12-31 11:05:00,37.66,37.72,37.64,37.72,315300.0,13.5773,13.5989,13.5701,13.5989,315300.0
2010-12-31 11:10:00,37.71,37.75,37.68,37.69,272500.0,13.5953,13.6097,13.5845,13.5881,272500.0
2010-12-31 11:15:00,37.69,37.7,37.65,37.68,174500.0,13.5881,13.5917,13.5737,13.5845,174500.0
2010-12-31 11:20:00,37.68,37.72,37.67,37.67,104200.0,13.5845,13.5989,13.5809,13.5809,104200.0
2010-12-31 11:25:00,37.67,37.75,37.67,37.73,101400.0,13.5809,13.6097,13.5809,13.6025,101400.0
2010-12-31 11:30:00,37.72,37.77,37.72,37.75,211300.0,13.5989,13.6169,13.5989,13.6097,211300.0
2010-12-31 11:35:00,37.75,37.76,37.73,37.74,121400.0,13.6097,13.6133,13.6025,13.6061,121400.0
2010-12-31 11:40:00,37.74,37.75,37.72,37.73,116800.0,13.6061,13.6097,13.5989,13.6025,116800.0
2010-12-31 11:45:00,37.73,37.77,37.73,37.76,102300.0,13.6025,13.6169,13.6025,13.6133,102300.0
2010-12-31 11:50:00,37.75,37.76,37.73,37.75,60000.0,13.6097,13.6133,13.6025,13.6097,60000.0
2010-12-31 11:55:00,37.75,37.76,37.74,37.74,48500.0,13.6097,13.6133,13.6061,13.6061,48500.0
2010-12-31 12:00:00,37.74,37.79,37.74,37.78,211100.0,13.6061,13.6242,13.6061,13.6206,211100.0
2010-12-31 12:05:00,37.78,37.78,37.75,37.76,72100.0,13.6206,13.6206,13.6097,13.6133,72100.0
2010-12-31 12:10:00,37.77,37.77,37.75,37.75,40300.0,13.6169,13.6169,13.6097,13.6097,40300.0
2010-12-31 12:15:00,37.75,37.77,37.74,37.75,64500.0,13.6097,13.6169,13.6061,13.6097,64500.0
2010-12-31 12:20:00,37.74,37.76,37.74,37.75,45400.0,13.6061,13.6133,13.6061,13.6097,45400.0
2010-12-31 12:25:00,37.75,37.77,37.74,37.76,45000.0,13.6097,13.6169,13.6061,13.6133,45000.0
2010-12-31 12:30:00,37.77,37.78,37.74,37.76,62900.0,13.6169,13.6206,13.6061,13.6133,62900.0
2010-12-31 12:35:00,37.75,37.77,37.74,37.76,70500.0,13.6097,13.6169,13.6061,13.6133,70500.0
2010-12-31 12:40:00,37.76,37.77,37.75,37.77,59700.0,13.6133,13.6169,13.6097,13.6169,59700.0
2010-12-31 12:45:00,37.77,37.77,37.76,37.77,15900.0,13.6169,13.6169,13.6133,13.6169,15900.0
2010-12-31 12:50:00,37.77,37.8,37.76,37.79,134600.0,13.6169,13.6278,13.6133,13.6242,134600.0
2010-12-31 12:55:00,37.79,37.8,37.78,37.79,44800.0,13.6242,13.6278,13.6206,13.6242,44800.0
2010-12-31 13:00:00,37.79,37.79,37.76,37.76,36000.0,13.6242,13.6242,13.6133,13.6133,36000.0
2010-12-31 13:05:00,37.76,37.8,37.75,37.79,71700.0,13.6133,13.6278,13.6097,13.6242,71700.0
2010-12-31 13:10:00,37.8,37.8,37.79,37.79,38500.0,13.6278,13.6278,13.6242,13.6242,38500.0
2010-12-31 13:15:00,37.78,37.79,37.78,37.79,12800.0,13.6206,13.6242,13.6206,13.6242,12800.0
2010-12-31 13:20:00,37.78,37.78,37.76,37.77,67400.0,13.6206,13.6206,13.6133,13.6169,67400.0
2010-12-31 13:25:00,37.76,37.79,37.76,37.77,40400.0,13.6133,13.6242,13.6133,13.6169,40400.0
2010-12-31 13:30:00,37.77,37.79,37.74,37.75,151900.0,13.6169,13.6242,13.6061,13.6097,151900.0
2010-12-31 13:35:00,37.75,37.77,37.73,37.74,102800.0,13.6097,13.6169,13.6025,13.6061,102800.0
2010-12-31 13:40:00,37.75,37.76,37.74,37.75,35800.0,13.6097,13.6133,13.6061,13.6097,35800.0
2010-12-31 13:45:00,37.75,37.77,37.74,37.76,71500.0,13.6097,13.6169,13.6061,13.6133,71500.0
2010-12-31 13:50:00,37.76,37.76,37.75,37.76,22100.0,13.6133,13.6133,13.6097,13.6133,22100.0
2010-12-31 13:55:00,37.76,37.84,37.75,37.84,150700.0,13.6133,13.6422,13.6097,13.6422,150700.0
2010-12-31 14:00:00,37.84,37.9,37.83,37.88,166100.0,13.6422,13.6638,13.6386,13.6566,166100.0
2010-12-31 14:05:00,37.88,37.89,37.84,37.87,76500.0,13.6566,13.6602,13.6422,13.653,76500.0
2010-12-31 14:10:00,37.87,37.9,37.85,37.89,60700.0,13.653,13.6638,13.6458,13.6602,60700.0
2010-12-31 14:15:00,37.89,37.9,37.87,37.87,68800.0,13.6602,13.6638,13.653,13.653,68800.0
2010-12-31 14:20:00,37.87,37.9,37.85,37.89,78900.0,13.653,13.6638,13.6458,13.6602,78900.0
2010-12-31 14:25:00,37.9,37.9,37.87,37.89,42400.0,13.6638,13.6638,13.653,13.6602,42400.0
2010-12-31 14:30:00,37.89,37.9,37.86,37.87,104000.0,13.6602,13.6638,13.6494,13.653,104000.0
2010-12-31 14:35:00,37.88,37.9,37.86,37.89,94700.0,13.6566,13.6638,13.6494,13.6602,94700.0
2010-12-31 14:40:00,37.9,37.92,37.88,37.88,78300.0,13.6638,13.671,13.6566,13.6566,78300.0
2010-12-31 14:45:00,37.89,37.94,37.88,37.94,105500.0,13.6602,13.6782,13.6566,13.6782,105500.0
2010-12-31 14:50:00,37.94,37.94,37.88,37.88,88000.0,13.6782,13.6782,13.6566,13.6566,88000.0
2010-12-31 14:55:00,37.89,37.92,37.88,37.92,71100.0,13.6602,13.671,13.6566,13.671,71100.0
2010-12-31 15:00:00,37.92,37.92,37.9,37.91,55500.0,13.671,13.671,13.6638,13.6674,55500.0
2010-12-31 15:05:00,37.9,37.91,37.89,37.89,47700.0,13.6638,13.6674,13.6602,13.6602,47700.0
2010-12-31 15:10:00,37.89,37.9,37.84,37.86,115800.0,13.6602,13.6638,13.6422,13.6494,115800.0
2010-12-31 15:15:00,37.86,37.9,37.85,37.9,45800.0,13.6494,13.6638,13.6458,13.6638,45800.0
2010-12-31 15:20:00,37.89,37.9,37.83,37.85,130000.0,13.6602,13.6638,13.6386,13.6458,130000.0
2010-12-31 15:25:00,37.85,37.87,37.83,37.85,80000.0,13.6458,13.653,13.6386,13.6458,80000.0
2010-12-31 15:30:00,37.85,37.86,37.81,37.82,91300.0,13.6458,13.6494,13.6314,13.635,91300.0
2010-12-31 15:35:00,37.81,37.87,37.81,37.85,100700.0,13.6314,13.653,13.6314,13.6458,100700.0
2010-12-31 15:40:00,37.86,37.87,37.82,37.85,121100.0,13.6494,13.653,13.635,13.6458,121100.0
2010-12-31 15:45:00,37.84,37.84,37.74,37.78,206000.0,13.6422,13.6422,13.6061,13.6206,206000.0
2010-12-31 15:50:00,37.78,37.82,37.78,37.82,212500.0,13.6206,13.635,13.6206,13.635,212500.0
2010-12-31 15:55:00,37.81,37.83,37.78,37.8,349200.0,13.6314,13.6386,13.6206,13.6278,349200.0
2011-01-03 09:30:00,37.69,37.8,37.59,37.71,853400.0,13.5881,13.6278,13.5521,13.5953,853400.0
2011-01-03 09:35:00,37.7,37.8,37.67,37.69,379100.0,13.5917,13.6278,13.5809,13.5881,379100.0
2011-01-03 09:40:00,37.7,37.7,37.61,37.65,402800.0,13.5917,13.5917,13.5593,13.5737,402800.0
2011-01-03 09:45:00,37.65,37.79,37.63,37.74,1095000.0,13.5737,13.6242,13.5665,13.6061,1095000.0
2011-01-03 09:50:00,37.73,37.74,37.65,37.7,300200.0,13.6025,13.6061,13.5737,13.5917,300200.0
2011-01-03 09:55:00,37.7,37.72,37.68,37.71,228200.0,13.5917,13.5989,13.5845,13.5953,228200.0
2011-01-03 10:00:00,37.7,37.73,37.66,37.68,383500.0,13.5917,13.6025,13.5773,13.5845,383500.0
2011-01-03 10:05:00,37.68,37.76,37.68,37.71,275200.0,13.5845,13.6133,13.5845,13.5953,275200.0
2011-01-03 10:10:00,37.72,37.73,37.69,37.71,226100.0,13.5989,13.6025,13.5881,13.5953,226100.0
2011-01-03 10:15:00,37.71,37.76,37.7,37.73,187300.0,13.5953,13.6133,13.5917,13.6025,187300.0
2011-01-03 10:20:00,37.72,37.75,37.7,37.73,367600.0,13.5989,13.6097,13.5917,13.6025,367600.0
2011-01-03 10:25:00,37.72,37.75,37.71,37.73,185400.0,13.5989,13.6097,13.5953,13.6025,185400.0
2011-01-03 10:30:00,37.74,37.75,37.73,37.75,177900.0,13.6061,13.6097,13.6025,13.6097,177900.0
2011-01-03 10:35:00,37.75,37.75,37.71,37.72,161200.0,13.6097,13.6097,13.5953,13.5989,161200.0
2011-01-03 10:40:00,37.72,37.75,37.71,37.71,305800.0,13.5989,13.6097,13.5953,13.5953,305800.0
2011-01-03 10:45:00,37.71,37.74,37.7,37.72,375000.0,13.5953,13.6061,13.5917,13.5989,375000.0
2011-01-03 10:50:00,37.72,37.74,37.69,37.7,277700.0,13.5989,13.6061,13.5881,13.5917,277700.0
2011-01-03 10:55:00,37.7,37.72,37.68,37.7,329900.0,13.5917,13.5989,13.5845,13.5917,329900.0
2011-01-03 11:00:00,37.71,37.72,37.7,37.71,81100.0,13.5953,13.5989,13.5917,13.5953,81100.0
2011-01-03 11:05:00,37.7,37.73,37.7,37.7,373000.0,13.5917,13.6025,13.5917,13.5917,373000.0
2011-01-03 11:10:00,37.7,37.73,37.69,37.7,454900.0,13.5917,13.6025,13.5881,13.5917,454900.0
2011-01-03 11:15:00,37.7,37.75,37.69,37.74,370300.0,13.5917,13.6097,13.5881,13.6061,370300.0
2011-01-03 11:20:00,37.74,37.77,37.71,37.73,417100.0,13.6061,13.6169,13.5953,13.6025,417100.0
2011-01-03 11:25:00,37.72,37.74,37.7,37.72,198200.0,13.5989,13.6061,13.5917,13.5989,198200.0
2011-01-03 11:30:00,37.72,37.75,37.7,37.75,181800.0,13.5989,13.6097,13.5917,13.6097,181800.0
2011-01-03 11:35:00,37.75,37.76,37.73,37.75,223700.0,13.6097,13.6133,13.6025,13.6097,223700.0
2011-01-03 11:40:00,37.75,37.78,37.73,37.77,386800.0,13.6097,13.6206,13.6025,13.6169,386800.0
2011-01-03 11:45:00,37.78,37.8,37.74,37.74,399700.0,13.6206,13.6278,13.6061,13.6061,399700.0
2011-01-03 11:50:00,37.75,37.78,37.74,37.78,549800.0,13.6097,13.6206,13.6061,13.6206,549800.0
2011-01-03 11:55:00,37.78,37.82,37.77,37.8,282800.0,13.6206,13.635,13.6169,13.6278,282800.0
2011-01-03 12:00:00,37.8,37.8,37.76,37.77,143100.0,13.6278,13.6278,13.6133,13.6169,143100.0
2011-01-03 12:05:00,37.76,37.77,37.72,37.73,242600.0,13.6133,13.6169,13.5989,13.6025,242600.0
2011-01-03 12:10:00,37.73,37.73,37.69,37.7,288500.0,13.6025,13.6025,13.5881,13.5917,288500.0
2011-01-03 12:15:00,37.7,37.73,37.7,37.71,166600.0,13.5917,13.6025,13.5917,13.5953,166600.0
2011-01-03 12:20:00,37.71,37.74,37.71,37.74,85400.0,13.5953,13.6061,13.5953,13.6061,85400.0
2011-01-03 12:25:00,37.73,37.76,37.71,37.71,181700.0,13.6025,13.6133,13.5953,13.5953,181700.0
2011-01-03 12:30:00,37.71,37.72,37.69,37.7,252400.0,13.5953,13.5989,13.5881,13.5917,252400.0
2011-01-03 12:35:00,37.7,37.71,37.69,37.7,167200.0,13.5917,13.5953,13.5881,13.5917,167200.0
2011-01-03 12:40:00,37.69,37.7,37.69,37.69,207400.0,13.5881,13.5917,13.5881,13.5881,207400.0
2011-01-03 12:45:00,37.69,37.71,37.69,37.7,271200.0,13.5881,13.5953,13.5881,13.5917,271200.0
2011-01-03 12:50:00,37.69,37.71,37.69,37.71,94500.0,13.5881,13.5953,13.5881,13.5953,94500.0
2011-01-03 12:55:00,37.71,37.74,37.69,37.73,357000.0,13.5953,13.6061,13.5881,13.6025,357000.0
2011-01-03 13:00:00,37.73,37.76,37.73,37.73,305700.0,13.6025,13.6133,13.6025,13.6025,305700.0
2011-01-03 13:05:00,37.73,37.74,37.71,37.71,135600.0,13.6025,13.6061,13.5953,13.5953,135600.0
2011-01-03 13:10:00,37.71,37.73,37.69,37.69,214900.0,13.5953,13.6025,13.5881,13.5881,214900.0
2011-01-03 13:15:00,37.7,37.7,37.66,37.66,213100.0,13.5917,13.5917,13.5773,13.5773,213100.0
2011-01-03 13:20:00,37.66,37.67,37.63,37.66,218700.0,13.5773,13.5809,13.5665,13.5773,218700.0
2011-01-03 13:25:00,37.67,37.67,37.6,37.61,173900.0,13.5809,13.5809,13.5557,13.5593,173900.0
2011-01-03 13:30:00,37.6,37.62,37.56,37.6,334200.0,13.5557,13.5629,13.5412,13.5557,334200.0
2011-01-03 13:35:00,37.59,37.6,37.54,37.56,176400.0,13.5521,13.5557,13.534,13.5412,176400.0
2011-01-03 13:40:00,37.56,37.6,37.55,37.56,375600.0,13.5412,13.5557,13.5376,13.5412,375600.0
2011-01-03 13:45:00,37.56,37.58,37.53,37.53,190500.0,13.5412,13.5484,13.5304,13.5304,190500.0
2011-01-03 13:50:00,37.54,37.54,37.47,37.5,320300.0,13.534,13.534,13.5088,13.5196,320300.0
2011-01-03 13:55:00,37.51,37.51,37.4,37.41,237700.0,13.5232,13.5232,13.4836,13.4872,237700.0
2011-01-03 14:00:00,37.41,37.41,37.36,37.41,205600.0,13.4872,13.4872,13.4691,13.4872,205600.0
2011-01-03 14:05:00,37.4,37.41,37.37,37.38,211800.0,13.4836,13.4872,13.4727,13.4763,211800.0
2011-01-03 14:10:00,37.38,37.39,37.28,37.29,203500.0,13.4763,13.4799,13.4403,13.4439,203500.0
2011-01-03 14:15:00,37.28,37.29,37.2,37.22,280500.0,13.4403,13.4439,13.4114,13.4187,280500.0
2011-01-03 14:20:00,37.22,37.23,37.19,37.22,272800.0,13.4187,13.4223,13.4078,13.4187,272800.0
2011-01-03 14:25:00,37.21,37.22,37.17,37.2,256900.0,13.4151,13.4187,13.4006,13.4114,256900.0
2011-01-03 14:30:00,37.2,37.24,37.18,37.21,251900.0,13.4114,13.4259,13.4042,13.4151,251900.0
2011-01-03 14:35:00,37.21,37.31,37.21,37.28,412100.0,13.4151,13.4511,13.4151,13.4403,412100.0
2011-01-03 14:40:00,37.29,37.31,37.27,37.3,190600.0,13.4439,13.4511,13.4367,13.4475,190600.0
2011-01-03 14:45:00,37.31,37.35,37.31,37.33,202200.0,13.4511,13.4655,13.4511,13.4583,202200.0
2011-01-03 14:50:00,37.34,37.36,37.31,37.31,213700.0,13.4619,13.4691,13.4511,13.4511,213700.0
2011-01-03 14:55:00,37.31,37.38,37.3,37.35,278200.0,13.4511,13.4763,13.4475,13.4655,278200.0
2011-01-03 15:00:00,37.36,37.38,37.26,37.26,291200.0,13.4691,13.4763,13.4331,13.4331,291200.0
2011-01-03 15:05:00,37.26,37.27,37.21,37.22,140900.0,13.4331,13.4367,13.4151,13.4187,140900.0
2011-01-03 15:10:00,37.23,37.29,37.23,37.27,231300.0,13.4223,13.4439,13.4223,13.4367,231300.0
2011-01-03 15:15:00,37.27,37.28,37.25,37.25,200500.0,13.4367,13.4403,13.4295,13.4295,200500.0
2011-01-03 15:20:00,37.25,37.25,37.16,37.16,170500.0,13.4295,13.4295,13.397,13.397,170500.0
2011-01-03 15:25:00,37.17,37.23,37.16,37.22,245400.0,13.4006,13.4223,13.397,13.4187,245400.0
2011-01-03 15:30:00,37.21,37.29,37.21,37.28,210100.0,13.4151,13.4439,13.4151,13.4403,210100.0
2011-01-03 15:35:00,37.28,37.3,37.21,37.22,149800.0,13.4403,13.4475,13.4151,13.4187,149800.0
2011-01-03 15:40:00,37.22,37.28,37.21,37.27,291900.0,13.4187,13.4403,13.4151,13.4367,291900.0
2011-01-03 15:45:00,37.27,37.34,37.27,37.33,389800.0,13.4367,13.4619,13.4367,13.4583,389800.0
2011-01-03 15:50:00,37.33,37.35,37.24,37.26,399900.0,13.4583,13.4655,13.4259,13.4331,399900.0
2011-01-03 15:55:00,37.26,37.29,37.26,37.28,658700.0,13.4331,13.4439,13.4331,13.4403,658700.0
2011-01-04 09:30:00,36.69,36.78,36.56,36.68,899300.0,13.2276,13.26,13.1807,13.224,899300.0
2011-01-04 09:35:00,36.68,36.86,36.67,36.72,432900.0,13.224,13.2889,13.2204,13.2384,432900.0
2011-01-04 09:40:00,36.72,36.75,36.53,36.53,534400.0,13.2384,13.2492,13.1699,13.1699,534400.0
2011-01-04 09:45:00,36.53,36.62,36.48,36.56,581400.0,13.1699,13.2023,13.1519,13.1807,581400.0
2011-01-04 09:50:00,36.55,36.6,36.47,36.47,484700.0,13.1771,13.1951,13.1483,13.1483,484700.0
2011-01-04 09:55:00,36.48,36.52,36.44,36.44,370700.0,13.1519,13.1663,13.1374,13.1374,370700.0
2011-01-04 10:00:00,36.45,36.55,36.45,36.54,497600.0,13.1411,13.1771,13.1411,13.1735,497600.0
2011-01-04 10:05:00,36.54,36.54,36.48,36.51,494900.0,13.1735,13.1735,13.1519,13.1627,494900.0
2011-01-04 10:10:00,36.52,36.53,36.46,36.5,291700.0,13.1663,13.1699,13.1447,13.1591,291700.0
2011-01-04 10:15:00,36.49,36.5,36.34,36.35,586700.0,13.1555,13.1591,13.1014,13.105,586700.0
2011-01-04 10:20:00,36.35,36.36,36.3,36.32,469900.0,13.105,13.1086,13.087,13.0942,469900.0
2011-01-04 10:25:00,36.32,36.43,36.25,36.41,490600.0,13.0942,13.1338,13.069,13.1266,490600.0
2011-01-04 10:30:00,36.41,36.45,36.33,36.36,410200.0,13.1266,13.1411,13.0978,13.1086,410200.0
2011-01-04 10:35:00,36.36,36.45,36.34,36.45,405400.0,13.1086,13.1411,13.1014,13.1411,405400.0
2011-01-04 10:40:00,36.44,36.45,36.34,36.38,365200.0,13.1374,13.1411,13.1014,13.1158,365200.0
2011-01-04 10:45:00,36.37,36.37,36.3,36.33,334700.0,13.1122,13.1122,13.087,13.0978,334700.0
2011-01-04 10:50:00,36.32,36.36,36.3,36.31,199700.0,13.0942,13.1086,13.087,13.0906,199700.0
2011-01-04 10:55:00,36.31,36.34,36.29,36.3,235400.0,13.0906,13.1014,13.0834,13.087,235400.0
2011-01-04 11:00:00,36.3,36.31,36.21,36.22,384500.0,13.087,13.0906,13.0545,13.0581,384500.0
2011-01-04 11:05:00,36.22,36.24,36.19,36.2,182600.0,13.0581,13.0653,13.0473,13.0509,182600.0
2011-01-04 11:10:00,36.21,36.26,36.16,36.24,322700.0,13.0545,13.0726,13.0365,13.0653,322700.0
2011-01-04 11:15:00,36.24,36.3,36.21,36.3,233600.0,13.0653,13.087,13.0545,13.087,233600.0
2011-01-04 11:20:00,36.29,36.35,36.27,36.34,285600.0,13.0834,13.105,13.0762,13.1014,285600.0
2011-01-04 11:25:00,36.33,36.38,36.28,36.3,287500.0,13.0978,13.1158,13.0798,13.087,287500.0
2011-01-04 11:30:00,36.31,36.38,36.31,36.37,129600.0,13.0906,13.1158,13.0906,13.1122,129600.0
2011-01-04 11:35:00,36.37,36.43,36.37,36.43,152000.0,13.1122,13.1338,13.1122,13.1338,152000.0
2011-01-04 11:40:00,36.42,36.49,36.38,36.49,173900.0,13.1302,13.1555,13.1158,13.1555,173900.0
2011-01-04 11:45:00,36.49,36.49,36.38,36.38,197300.0,13.1555,13.1555,13.1158,13.1158,197300.0
2011-01-04 11:50:00,36.38,36.4,36.34,36.36,224600.0,13.1158,13.123,13.1014,13.1086,224600.0
2011-01-04 11:55:00,36.36,36.37,36.31,36.34,130100.0,13.1086,13.1122,13.0906,13.1014,130100.0
2011-01-04 12:00:00,36.34,36.38,36.33,36.36,255700.0,13.1014,13.1158,13.0978,13.1086,255700.0
2011-01-04 12:05:00,36.37,36.37,36.31,36.33,126500.0,13.1122,13.1122,13.0906,13.0978,126500.0
2011-01-04 12:10:00,36.33,36.4,36.33,36.39,147000.0,13.0978,13.123,13.0978,13.1194,147000.0
2011-01-04 12:15:00,36.38,36.43,36.36,36.42,193100.0,13.1158,13.1338,13.1086,13.1302,193100.0
2011-01-04 12:20:00,36.43,36.44,36.36,36.38,153600.0,13.1338,13.1374,13.1086,13.1158,153600.0
2011-01-04 12:25:00,36.38,36.4,36.3,36.32,225100.0,13.1158,13.123,13.087,13.0942,225100.0
2011-01-04 12:30:00,36.32,36.35,36.31,36.32,165600.0,13.0942,13.105,13.0906,13.0942,165600.0
2011-01-04 12:35:00,36.31,36.33,36.28,36.3,165700.0,13.0906,13.0978,13.0798,13.087,165700.0
2011-01-04 12:40:00,36.3,36.3,36.21,36.21,207300.0,13.087,13.087,13.0545,13.0545,207300.0
2011-01-04 12:45:00,36.21,36.3,36.2,36.3,208200.0,13.0545,13.087,13.0509,13.087,208200.0
2011-01-04 12:50:00,36.3,36.35,36.26,36.33,209000.0,13.087,13.105,13.0726,13.0978,209000.0
2011-01-04 12:55:00,36.33,36.42,36.32,36.39,147900.0,13.0978,13.1302,13.0942,13.1194,147900.0
2011-01-04 13:00:00,36.4,36.44,36.38,36.4,263700.0,13.123,13.1374,13.1158,13.123,263700.0
2011-01-04 13:05:00,36.41,36.45,36.38,36.38,86700.0,13.1266,13.1411,13.1158,13.1158,86700.0
2011-01-04 13:10:00,36.38,36.46,36.38,36.45,97800.0,13.1158,13.1447,13.1158,13.1411,97800.0
2011-01-04 13:15:00,36.45,36.53,36.44,36.53,152900.0,13.1411,13.1699,13.1374,13.1699,152900.0
2011-01-04 13:20:00,36.53,36.55,36.47,36.47,76400.0,13.1699,13.1771,13.1483,13.1483,76400.0
2011-01-04 13:25:00,36.48,36.51,36.45,36.51,70600.0,13.1519,13.1627,13.1411,13.1627,70600.0
2011-01-04 13:30:00,36.51,36.53,36.49,36.52,57400.0,13.1627,13.1699,13.1555,13.1663,57400.0
2011-01-04 13:35:00,36.52,36.53,36.48,36.49,82200.0,13.1663,13.1699,13.1519,13.1555,82200.0
2011-01-04 13:40:00,36.48,36.5,36.44,36.48,77300.0,13.1519,13.1591,13.1374,13.1519,77300.0
2011-01-04 13:45:00,36.48,36.59,36.47,36.59,155200.0,13.1519,13.1915,13.1483,13.1915,155200.0
2011-01-04 13:50:00,36.59,36.62,36.57,36.61,139200.0,13.1915,13.2023,13.1843,13.1987,139200.0
2011-01-04 13:55:00,36.61,36.65,36.61,36.63,86900.0,13.1987,13.2132,13.1987,13.2059,86900.0
2011-01-04 14:00:00,36.64,36.65,36.59,36.61,107400.0,13.2096,13.2132,13.1915,13.1987,107400.0
2011-01-04 14:05:00,36.6,36.68,36.59,36.67,213600.0,13.1951,13.224,13.1915,13.2204,213600.0
2011-01-04 14:10:00,36.67,36.73,36.65,36.69,133700.0,13.2204,13.242,13.2132,13.2276,133700.0
2011-01-04 14:15:00,36.7,36.75,36.69,36.7,162200.0,13.2312,13.2492,13.2276,13.2312,162200.0
2011-01-04 14:20:00,36.7,36.72,36.63,36.69,166800.0,13.2312,13.2384,13.2059,13.2276,166800.0
2011-01-04 14:25:00,36.69,36.75,36.68,36.73,165200.0,13.2276,13.2492,13.224,13.242,165200.0
2011-01-04 14:30:00,36.72,36.73,36.65,36.67,255000.0,13.2384,13.242,13.2132,13.2204,255000.0
2011-01-04 14:35:00,36.67,36.72,36.64,36.65,132100.0,13.2204,13.2384,13.2096,13.2132,132100.0
2011-01-04 14:40:00,36.65,36.72,36.65,36.69,118100.0,13.2132,13.2384,13.2132,13.2276,118100.0
2011-01-04 14:45:00,36.69,36.69,36.62,36.63,148000.0,13.2276,13.2276,13.2023,13.2059,148000.0
2011-01-04 14:50:00,36.62,36.73,36.61,36.72,199800.0,13.2023,13.242,13.1987,13.2384,199800.0
2011-01-04 14:55:00,36.72,36.77,36.7,36.76,215000.0,13.2384,13.2564,13.2312,13.2528,215000.0
2011-01-04 15:00:00,36.76,36.79,36.74,36.76,90700.0,13.2528,13.2636,13.2456,13.2528,90700.0
2011-01-04 15:05:00,36.76,36.83,36.76,36.78,241000.0,13.2528,13.2781,13.2528,13.26,241000.0
2011-01-04 15:10:00,36.79,36.82,36.78,36.82,101200.0,13.2636,13.2744,13.26,13.2744,101200.0
2011-01-04 15:15:00,36.82,36.82,36.78,36.78,191300.0,13.2744,13.2744,13.26,13.26,191300.0
2011-01-04 15:20:00,36.78,36.89,36.78,36.88,189600.0,13.26,13.2997,13.26,13.2961,189600.0
2011-01-04 15:25:00,36.88,36.93,36.87,36.87,197700.0,13.2961,13.3141,13.2925,13.2925,197700.0
2011-01-04 15:30:00,36.86,36.9,36.84,36.88,202400.0,13.2889,13.3033,13.2817,13.2961,202400.0
2011-01-04 15:35:00,36.88,36.95,36.88,36.95,272800.0,13.2961,13.3213,13.2961,13.3213,272800.0
2011-01-04 15:40:00,36.94,37.02,36.91,37.0,479500.0,13.3177,13.3466,13.3069,13.3393,479500.0
2011-01-04 15:45:00,37.01,37.03,36.97,37.0,424500.0,13.3429,13.3502,13.3285,13.3393,424500.0
2011-01-04 15:50:00,36.99,37.02,36.94,36.96,394400.0,13.3357,13.3466,13.3177,13.3249,394400.0
2011-01-04 15:55:00,36.97,37.03,36.96,37.0,859500.0,13.3285,13.3502,13.3249,13.3393,859500.0
2011-01-05 09:30:00,36.35,36.61,36.3,36.56,439200.0,13.105,13.1987,13.087,13.1807,439200.0
2011-01-05 09:35:00,36.56,36.58,36.48,36.53,373800.0,13.1807,13.1879,13.1519,13.1699,373800.0
2011-01-05 09:40:00,36.53,36.77,36.49,36.75,363500.0,13.1699,13.2564,13.1555,13.2492,363500.0
2011-01-05 09:45:00,36.75,36.88,36.69,36.87,349900.0,13.2492,13.2961,13.2276,13.2925,349900.0
2011-01-05 09:50:00,36.87,36.93,36.82,36.93,276100.0,13.2925,13.3141,13.2744,13.3141,276100.0
2011-01-05 09:55:00,36.93,37.02,36.92,37.02,303700.0,13.3141,13.3466,13.3105,13.3466,303700.0
2011-01-05 10:00:00,37.03,37.13,37.0,37.13,381300.0,13.3502,13.3862,13.3393,13.3862,381300.0
2011-01-05 10:05:00,37.13,37.3,37.1,37.28,363400.0,13.3862,13.4475,13.3754,13.4403,363400.0
2011-01-05 10:10:00,37.28,37.3,37.12,37.12,258400.0,13.4403,13.4475,13.3826,13.3826,258400.0
2011-01-05 10:15:00,37.12,37.13,37.03,37.08,266300.0,13.3826,13.3862,13.3502,13.3682,266300.0
2011-01-05 10:20:00,37.09,37.1,36.94,36.97,315600.0,13.3718,13.3754,13.3177,13.3285,315600.0
2011-01-05 10:25:00,36.97,37.05,36.95,37.0,221600.0,13.3285,13.3574,13.3213,13.3393,221600.0
2011-01-05 10:30:00,37.0,37.0,36.87,36.89,217700.0,13.3393,13.3393,13.2925,13.2997,217700.0
2011-01-05 10:35:00,36.88,37.01,36.86,36.99,201200.0,13.2961,13.3429,13.2889,13.3357,201200.0
2011-01-05 10:40:00,37.0,37.05,36.99,37.05,229700.0,13.3393,13.3574,13.3357,13.3574,229700.0
2011-01-05 10:45:00,37.05,37.06,37.01,37.04,308200.0,13.3574,13.361,13.3429,13.3538,308200.0
2011-01-05 10:50:00,37.04,37.09,37.0,37.03,201800.0,13.3538,13.3718,13.3393,13.3502,201800.0
2011-01-05 10:55:00,37.03,37.05,36.99,37.04,159200.0,13.3502,13.3574,13.3357,13.3538,159200.0
2011-01-05 11:00:00,37.05,37.08,37.03,37.06,175100.0,13.3574,13.3682,13.3502,13.361,175100.0
2011-01-05 11:05:00,37.06,37.12,37.04,37.1,201900.0,13.361,13.3826,13.3538,13.3754,201900.0
2011-01-05 11:10:00,37.1,37.12,37.06,37.12,128900.0,13.3754,13.3826,13.361,13.3826,128900.0
2011-01-05 11:15:00,37.12,37.16,37.08,37.12,196900.0,13.3826,13.397,13.3682,13.3826,196900.0
2011-01-05 11:20:00,37.11,37.21,37.11,37.16,136300.0,13.379,13.4151,13.379,13.397,136300.0
2011-01-05 11:25:00,37.17,37.19,37.1,37.11,88600.0,13.4006,13.4078,13.3754,13.379,88600.0
2011-01-05 11:30:00,37.12,37.14,37.03,37.06,262700.0,13.3826,13.3898,13.3502,13.361,262700.0
2011-01-05 11:35:00,37.06,37.08,36.99,37.03,215100.0,13.361,13.3682,13.3357,13.3502,215100.0
2011-01-05 11:40:00,37.04,37.07,37.0,37.03,87400.0,13.3538,13.3646,13.3393,13.3502,87400.0
2011-01-05 11:45:00,37.03,37.06,37.01,37.05,85600.0,13.3502,13.361,13.3429,13.3574,85600.0
2011-01-05 11:50:00,37.04,37.09,37.04,37.07,50600.0,13.3538,13.3718,13.3538,13.3646,50600.0
2011-01-05 11:55:00,37.07,37.09,37.04,37.04,64900.0,13.3646,13.3718,13.3538,13.3538,64900.0
2011-01-05 12:00:00,37.05,37.06,36.96,37.0,100800.0,13.3574,13.361,13.3249,13.3393,100800.0
2011-01-05 12:05:00,37.01,37.1,37.0,37.1,149200.0,13.3429,13.3754,13.3393,13.3754,149200.0
2011-01-05 12:10:00,37.09,37.11,37.04,37.05,74100.0,13.3718,13.379,13.3538,13.3574,74100.0
2011-01-05 12:15:00,37.05,37.07,37.03,37.05,73500.0,13.3574,13.3646,13.3502,13.3574,73500.0
2011-01-05 12:20:00,37.05,37.07,37.02,37.05,235800.0,13.3574,13.3646,13.3466,13.3574,235800.0
2011-01-05 12:25:00,37.05,37.1,37.05,37.09,214900.0,13.3574,13.3754,13.3574,13.3718,214900.0
2011-01-05 12:30:00,37.1,37.1,37.01,37.02,353500.0,13.3754,13.3754,13.3429,13.3466,353500.0
2011-01-05 12:35:00,37.02,37.06,36.97,37.0,349600.0,13.3466,13.361,13.3285,13.3393,349600.0
2011-01-05 12:40:00,37.0,37.07,37.0,37.01,407900.0,13.3393,13.3646,13.3393,13.3429,407900.0
2011-01-05 12:45:00,37.01,37.06,37.0,37.03,221100.0,13.3429,13.361,13.3393,13.3502,221100.0
2011-01-05 12:50:00,37.03,37.06,36.99,37.01,247800.0,13.3502,13.361,13.3357,13.3429,247800.0
2011-01-05 12:55:00,37.01,37.02,36.98,37.0,151800.0,13.3429,13.3466,13.3321,13.3393,151800.0
2011-01-05 13:00:00,37.0,37.02,36.92,36.92,135900.0,13.3393,13.3466,13.3105,13.3105,135900.0
2011-01-05 13:05:00,36.93,36.96,36.92,36.95,61400.0,13.3141,13.3249,13.3105,13.3213,61400.0
2011-01-05 13:10:00,36.95,36.97,36.93,36.95,215100.0,13.3213,13.3285,13.3141,13.3213,215100.0
2011-01-05 13:15:00,36.96,36.99,36.94,36.95,101300.0,13.3249,13.3357,13.3177,13.3213,101300.0
2011-01-05 13:20:00,36.96,36.96,36.93,36.94,40400.0,13.3249,13.3249,13.3141,13.3177,40400.0
2011-01-05 13:25:00,36.93,36.99,36.93,36.98,67900.0,13.3141,13.3357,13.3141,13.3321,67900.0
2011-01-05 13:30:00,36.98,37.07,36.98,37.04,224200.0,13.3321,13.3646,13.3321,13.3538,224200.0
2011-01-05 13:35:00,37.04,37.13,37.03,37.11,172900.0,13.3538,13.3862,13.3502,13.379,172900.0
2011-01-05 13:40:00,37.1,37.11,37.08,37.11,249100.0,13.3754,13.379,13.3682,13.379,249100.0
2011-01-05 13:45:00,37.11,37.17,37.1,37.15,211700.0,13.379,13.4006,13.3754,13.3934,211700.0
2011-01-05 13:50:00,37.15,37.16,37.12,37.15,102700.0,13.3934,13.397,13.3826,13.3934,102700.0
2011-01-05 13:55:00,37.15,37.17,37.13,37.16,86600.0,13.3934,13.4006,13.3862,13.397,86600.0
2011-01-05 14:00:00,37.16,37.2,37.12,37.17,129300.0,13.397,13.4114,13.3826,13.4006,129300.0
2011-01-05 14:05:00,37.17,37.21,37.15,37.15,82100.0,13.4006,13.4151,13.3934,13.3934,82100.0
2011-01-05 14:10:00,37.15,37.17,37.11,37.17,52600.0,13.3934,13.4006,13.379,13.4006,52600.0
2011-01-05 14:15:00,37.17,37.23,37.17,37.22,91200.0,13.4006,13.4223,13.4006,13.4187,91200.0
2011-01-05 14:20:00,37.22,37.23,37.15,37.18,121400.0,13.4187,13.4223,13.3934,13.4042,121400.0
2011-01-05 14:25:00,37.17,37.22,37.17,37.19,117900.0,13.4006,13.4187,13.4006,13.4078,117900.0
2011-01-05 14:30:00,37.19,37.19,37.15,37.16,176000.0,13.4078,13.4078,13.3934,13.397,176000.0
2011-01-05 14:35:00,37.15,37.16,37.12,37.13,187000.0,13.3934,13.397,13.3826,13.3862,187000.0
2011-01-05 14:40:00,37.13,37.17,37.13,37.16,176400.0,13.3862,13.4006,13.3862,13.397,176400.0
2011-01-05 14:45:00,37.16,37.19,37.16,37.18,57800.0,13.397,13.4078,13.397,13.4042,57800.0
2011-01-05 14:50:00,37.18,37.2,37.15,37.16,153000.0,13.4042,13.4114,13.3934,13.397,153000.0
2011-01-05 14:55:00,37.15,37.22,37.15,37.19,75000.0,13.3934,13.4187,13.3934,13.4078,75000.0
2011-01-05 15:00:00,37.2,37.25,37.2,37.23,294200.0,13.4114,13.4295,13.4114,13.4223,294200.0
2011-01-05 15:05:00,37.22,37.29,37.22,37.26,245300.0,13.4187,13.4439,13.4187,13.4331,245300.0
2011-01-05 15:10:00,37.26,37.32,37.26,37.28,234300.0,13.4331,13.4547,13.4331,13.4403,234300.0
2011-01-05 15:15:00,37.28,37.37,37.17,37.35,323000.0,13.4403,13.4727,13.4006,13.4655,323000.0
2011-01-05 15:20:00,37.35,37.37,37.27,37.32,141400.0,13.4655,13.4727,13.4367,13.4547,141400.0
2011-01-05 15:25:00,37.31,37.37,37.3,37.32,183800.0,13.4511,13.4727,13.4475,13.4547,183800.0
2011-01-05 15:30:00,37.32,37.36,37.31,37.33,207000.0,13.4547,13.4691,13.4511,13.4583,207000.0
2011-01-05 15:35:00,37.34,37.39,37.33,37.37,270800.0,13.4619,13.4799,13.4583,13.4727,270800.0
2011-01-05 15:40:00,37.38,37.39,37.32,37.33,326700.0,13.4763,13.4799,13.4547,13.4583,326700.0
2011-01-05 15:45:00,37.33,37.39,37.28,37.33,661200.0,13.4583,13.4799,13.4403,13.4583,661200.0
2011-01-05 15:50:00,37.32,37.33,37.25,37.25,391800.0,13.4547,13.4583,13.4295,13.4295,391800.0
2011-01-05 15:55:00,37.26,37.33,37.17,37.17,1019600.0,13.4331,13.4583,13.4006,13.4006,1019600.0
2011-01-06 09:30:00,37.0,37.05,36.98,37.01,524200.0,13.3393,13.3574,13.3321,13.3429,524200.0
2011-01-06 09:35:00,37.02,37.04,36.94,37.01,506200.0,13.3466,13.3538,13.3177,13.3429,506200.0
2011-01-06 09:40:00,37.0,37.15,36.98,37.14,193400.0,13.3393,13.3934,13.3321,13.3898,193400.0
2011-01-06 09:45:00,37.14,37.2,37.11,37.19,294700.0,13.3898,13.4114,13.379,13.4078,294700.0
2011-01-06 09:50:00,37.19,37.22,37.17,37.21,152000.0,13.4078,13.4187,13.4006,13.4151,152000.0
2011-01-06 09:55:00,37.21,37.26,37.14,37.15,311300.0,13.4151,13.4331,13.3898,13.3934,311300.0
2011-01-06 10:00:00,37.15,37.19,36.98,36.99,208700.0,13.3934,13.4078,13.3321,13.3357,208700.0
2011-01-06 10:05:00,36.98,37.05,36.97,36.97,239700.0,13.3321,13.3574,13.3285,13.3285,239700.0
2011-01-06 10:10:00,36.97,36.97,36.83,36.83,193800.0,13.3285,13.3285,13.2781,13.2781,193800.0
2011-01-06 10:15:00,36.84,36.96,36.83,36.95,179300.0,13.2817,13.3249,13.2781,13.3213,179300.0
2011-01-06 10:20:00,36.95,36.97,36.91,36.95,81200.0,13.3213,13.3285,13.3069,13.3213,81200.0
2011-01-06 10:25:00,36.95,36.97,36.91,36.92,137500.0,13.3213,13.3285,13.3069,13.3105,137500.0
2011-01-06 10:30:00,36.93,36.94,36.85,36.9,158600.0,13.3141,13.3177,13.2853,13.3033,158600.0
2011-01-06 10:35:00,36.9,36.94,36.88,36.9,143500.0,13.3033,13.3177,13.2961,13.3033,143500.0
2011-01-06 10:40:00,36.9,36.9,36.85,36.88,138100.0,13.3033,13.3033,13.2853,13.2961,138100.0
2011-01-06 10:45:00,36.87,36.88,36.74,36.79,251300.0,13.2925,13.2961,13.2456,13.2636,251300.0
2011-01-06 10:50:00,36.78,36.87,36.76,36.87,338400.0,13.26,13.2925,13.2528,13.2925,338400.0
2011-01-06 10:55:00,36.87,36.93,36.85,36.92,158100.0,13.2925,13.3141,13.2853,13.3105,158100.0
2011-01-06 11:00:00,36.92,36.92,36.78,36.79,160200.0,13.3105,13.3105,13.26,13.2636,160200.0
2011-01-06 11:05:00,36.79,36.81,36.76,36.79,352800.0,13.2636,13.2708,13.2528,13.2636,352800.0
2011-01-06 11:10:00,36.78,36.85,36.75,36.84,237200.0,13.26,13.2853,13.2492,13.2817,237200.0
2011-01-06 11:15:00,36.83,36.86,36.75,36.76,158900.0,13.2781,13.2889,13.2492,13.2528,158900.0
2011-01-06 11:20:00,36.76,36.77,36.73,36.75,162300.0,13.2528,13.2564,13.242,13.2492,162300.0
2011-01-06 11:25:00,36.76,36.78,36.75,36.76,60200.0,13.2528,13.26,13.2492,13.2528,60200.0
2011-01-06 11:30:00,36.76,36.79,36.74,36.79,153800.0,13.2528,13.2636,13.2456,13.2636,153800.0
2011-01-06 11:35:00,36.79,36.79,36.72,36.74,160900.0,13.2636,13.2636,13.2384,13.2456,160900.0
2011-01-06 11:40:00,36.74,36.78,36.73,36.78,199700.0,13.2456,13.26,13.242,13.26,199700.0
2011-01-06 11:45:00,36.78,36.8,36.75,36.8,121700.0,13.26,13.2672,13.2492,13.2672,121700.0
2011-01-06 11:50:00,36.8,36.81,36.75,36.76,77500.0,13.2672,13.2708,13.2492,13.2528,77500.0
2011-01-06 11:55:00,36.76,36.78,36.75,36.76,129300.0,13.2528,13.26,13.2492,13.2528,129300.0
2011-01-06 12:00:00,36.75,36.79,36.72,36.74,119200.0,13.2492,13.2636,13.2384,13.2456,119200.0
2011-01-06 12:05:00,36.74,36.76,36.71,36.72,140000.0,13.2456,13.2528,13.2348,13.2384,140000.0
2011-01-06 12:10:00,36.73,36.76,36.7,36.75,159900.0,13.242,13.2528,13.2312,13.2492,159900.0
2011-01-06 12:15:00,36.74,36.78,36.73,36.75,141800.0,13.2456,13.26,13.242,13.2492,141800.0
2011-01-06 12:20:00,36.76,36.79,36.75,36.78,63900.0,13.2528,13.2636,13.2492,13.26,63900.0
2011-01-06 12:25:00,36.78,36.84,36.78,36.8,113600.0,13.26,13.2817,13.26,13.2672,113600.0
2011-01-06 12:30:00,36.8,36.83,36.75,36.83,175600.0,13.2672,13.2781,13.2492,13.2781,175600.0
2011-01-06 12:35:00,36.82,36.83,36.76,36.81,90100.0,13.2744,13.2781,13.2528,13.2708,90100.0
2011-01-06 12:40:00,36.81,36.87,36.79,36.87,82900.0,13.2708,13.2925,13.2636,13.2925,82900.0
2011-01-06 12:45:00,36.87,36.9,36.85,36.86,115000.0,13.2925,13.3033,13.2853,13.2889,115000.0
2011-01-06 12:50:00,36.86,36.9,36.85,36.89,76300.0,13.2889,13.3033,13.2853,13.2997,76300.0
2011-01-06 12:55:00,36.88,36.88,36.82,36.83,131300.0,13.2961,13.2961,13.2744,13.2781,131300.0
2011-01-06 13:00:00,36.84,36.87,36.83,36.84,119100.0,13.2817,13.2925,13.2781,13.2817,119100.0
2011-01-06 13:05:00,36.83,36.87,36.83,36.85,101100.0,13.2781,13.2925,13.2781,13.2853,101100.0
2011-01-06 13:10:00,36.85,36.86,36.83,36.86,68700.0,13.2853,13.2889,13.2781,13.2889,68700.0
2011-01-06 13:15:00,36.86,36.92,36.86,36.91,215400.0,13.2889,13.3105,13.2889,13.3069,215400.0
2011-01-06 13:20:00,36.91,36.94,36.88,36.9,116500.0,13.3069,13.3177,13.2961,13.3033,116500.0
2011-01-06 13:25:00,36.91,36.94,36.9,36.92,82100.0,13.3069,13.3177,13.3033,13.3105,82100.0
2011-01-06 13:30:00,36.92,36.94,36.9,36.93,89500.0,13.3105,13.3177,13.3033,13.3141,89500.0
2011-01-06 13:35:00,36.94,36.96,36.9,36.96,119700.0,13.3177,13.3249,13.3033,13.3249,119700.0
2011-01-06 13:40:00,36.96,37.02,36.95,37.0,199200.0,13.3249,13.3466,13.3213,13.3393,199200.0
2011-01-06 13:45:00,37.01,37.06,37.0,37.06,76300.0,13.3429,13.361,13.3393,13.361,76300.0
2011-01-06 13:50:00,37.06,37.13,37.05,37.12,207400.0,13.361,13.3862,13.3574,13.3826,207400.0
2011-01-06 13:55:00,37.12,37.14,37.08,37.12,133700.0,13.3826,13.3898,13.3682,13.3826,133700.0
2011-01-06 14:00:00,37.12,37.13,37.07,37.08,206700.0,13.3826,13.3862,13.3646,13.3682,206700.0
2011-01-06 14:05:00,37.09,37.11,37.06,37.08,111100.0,13.3718,13.379,13.361,13.3682,111100.0
2011-01-06 14:10:00,37.09,37.1,37.06,37.07,169400.0,13.3718,13.3754,13.361,13.3646,169400.0
2011-01-06 14:15:00,37.07,37.07,37.02,37.03,97500.0,13.3646,13.3646,13.3466,13.3502,97500.0
2011-01-06 14:20:00,37.03,37.04,36.96,36.99,206000.0,13.3502,13.3538,13.3249,13.3357,206000.0
2011-01-06 14:25:00,36.99,37.0,36.91,36.94,313700.0,13.3357,13.3393,13.3069,13.3177,313700.0
2011-01-06 14:30:00,36.94,36.94,36.85,36.87,181700.0,13.3177,13.3177,13.2853,13.2925,181700.0
2011-01-06 14:35:00,36.87,36.93,36.86,36.89,137500.0,13.2925,13.3141,13.2889,13.2997,137500.0
2011-01-06 14:40:00,36.89,36.9,36.84,36.86,142600.0,13.2997,13.3033,13.2817,13.2889,142600.0
2011-01-06 14:45:00,36.86,36.88,36.81,36.82,219900.0,13.2889,13.2961,13.2708,13.2744,219900.0
2011-01-06 14:50:00,36.82,36.83,36.76,36.83,200300.0,13.2744,13.2781,13.2528,13.2781,200300.0
2011-01-06 14:55:00,36.82,36.85,36.77,36.83,179400.0,13.2744,13.2853,13.2564,13.2781,179400.0
2011-01-06 15:00:00,36.83,36.88,36.82,36.88,96500.0,13.2781,13.2961,13.2744,13.2961,96500.0
2011-01-06 15:05:00,36.88,36.92,36.82,36.85,122800.0,13.2961,13.3105,13.2744,13.2853,122800.0
2011-01-06 15:10:00,36.86,36.9,36.83,36.88,90900.0,13.2889,13.3033,13.2781,13.2961,90900.0
2011-01-06 15:15:00,36.88,36.9,36.81,36.82,226400.0,13.2961,13.3033,13.2708,13.2744,226400.0
2011-01-06 15:20:00,36.83,36.84,36.77,36.78,249000.0,13.2781,13.2817,13.2564,13.26,249000.0
2011-01-06 15:25:00,36.77,36.81,36.75,36.8,153000.0,13.2564,13.2708,13.2492,13.2672,153000.0
2011-01-06 15:30:00,36.8,36.8,36.75,36.78,130400.0,13.2672,13.2672,13.2492,13.26,130400.0
2011-01-06 15:35:00,36.78,36.82,36.76,36.76,133600.0,13.26,13.2744,13.2528,13.2528,133600.0
2011-01-06 15:40:00,36.77,36.78,36.74,36.77,267500.0,13.2564,13.26,13.2456,13.2564,267500.0
2011-01-06 15:45:00,36.76,36.81,36.75,36.77,290000.0,13.2528,13.2708,13.2492,13.2564,290000.0
2011-01-06 15:50:00,36.77,36.8,36.76,36.76,194400.0,13.2564,13.2672,13.2528,13.2528,194400.0
2011-01-06 15:55:00,36.77,36.8,36.75,36.77,407900.0,13.2564,13.2672,13.2492,13.2564,407900.0
2011-01-07 09:30:00,36.71,36.83,36.68,36.76,452900.0,13.2348,13.2781,13.224,13.2528,452900.0
2011-01-07 09:35:00,36.76,36.95,36.74,36.74,380600.0,13.2528,13.3213,13.2456,13.2456,380600.0
2011-01-07 09:40:00,36.75,36.83,36.63,36.82,288300.0,13.2492,13.2781,13.2059,13.2744,288300.0
2011-01-07 09:45:00,36.82,36.83,36.69,36.73,345400.0,13.2744,13.2781,13.2276,13.242,345400.0
2011-01-07 09:50:00,36.73,36.73,36.54,36.54,360000.0,13.242,13.242,13.1735,13.1735,360000.0
2011-01-07 09:55:00,36.54,36.59,36.43,36.43,580100.0,13.1735,13.1915,13.1338,13.1338,580100.0
2011-01-07 10:00:00,36.43,36.54,36.42,36.51,295900.0,13.1338,13.1735,13.1302,13.1627,295900.0
2011-01-07 10:05:00,36.51,36.6,36.5,36.59,153000.0,13.1627,13.1951,13.1591,13.1915,153000.0
2011-01-07 10:10:00,36.59,36.73,36.57,36.72,242500.0,13.1915,13.242,13.1843,13.2384,242500.0
2011-01-07 10:15:00,36.72,36.74,36.7,36.74,139500.0,13.2384,13.2456,13.2312,13.2456,139500.0
2011-01-07 10:20:00,36.74,36.79,36.71,36.79,170200.0,13.2456,13.2636,13.2348,13.2636,170200.0
2011-01-07 10:25:00,36.8,36.84,36.78,36.83,125600.0,13.2672,13.2817,13.26,13.2781,125600.0
2011-01-07 10:30:00,36.83,36.83,36.73,36.8,242500.0,13.2781,13.2781,13.242,13.2672,242500.0
2011-01-07 10:35:00,36.81,36.84,36.79,36.82,188900.0,13.2708,13.2817,13.2636,13.2744,188900.0
2011-01-07 10:40:00,36.82,36.82,36.76,36.77,127900.0,13.2744,13.2744,13.2528,13.2564,127900.0
2011-01-07 10:45:00,36.78,36.85,36.75,36.82,146700.0,13.26,13.2853,13.2492,13.2744,146700.0
2011-01-07 10:50:00,36.82,36.87,36.81,36.82,169500.0,13.2744,13.2925,13.2708,13.2744,169500.0
2011-01-07 10:55:00,36.82,36.89,36.81,36.87,162300.0,13.2744,13.2997,13.2708,13.2925,162300.0
2011-01-07 11:00:00,36.87,36.87,36.79,36.82,256400.0,13.2925,13.2925,13.2636,13.2744,256400.0
2011-01-07 11:05:00,36.81,36.83,36.7,36.72,105300.0,13.2708,13.2781,13.2312,13.2384,105300.0
2011-01-07 11:10:00,36.71,36.75,36.69,36.74,142100.0,13.2348,13.2492,13.2276,13.2456,142100.0
2011-01-07 11:15:00,36.75,36.76,36.71,36.72,121000.0,13.2492,13.2528,13.2348,13.2384,121000.0
2011-01-07 11:20:00,36.72,36.74,36.65,36.67,163600.0,13.2384,13.2456,13.2132,13.2204,163600.0
2011-01-07 11:25:00,36.67,36.71,36.55,36.59,369300.0,13.2204,13.2348,13.1771,13.1915,369300.0
2011-01-07 11:30:00,36.6,36.6,36.51,36.53,327800.0,13.1951,13.1951,13.1627,13.1699,327800.0
2011-01-07 11:35:00,36.53,36.53,36.42,36.43,272200.0,13.1699,13.1699,13.1302,13.1338,272200.0
2011-01-07 11:40:00,36.43,36.48,36.41,36.46,166500.0,13.1338,13.1519,13.1266,13.1447,166500.0
2011-01-07 11:45:00,36.46,36.51,36.42,36.49,153900.0,13.1447,13.1627,13.1302,13.1555,153900.0
2011-01-07 11:50:00,36.5,36.51,36.45,36.48,128400.0,13.1591,13.1627,13.1411,13.1519,128400.0
2011-01-07 11:55:00,36.48,36.49,36.45,36.48,81100.0,13.1519,13.1555,13.1411,13.1519,81100.0
2011-01-07 12:00:00,36.48,36.48,36.45,36.47,64000.0,13.1519,13.1519,13.1411,13.1483,64000.0
2011-01-07 12:05:00,36.47,36.47,36.42,36.43,86600.0,13.1483,13.1483,13.1302,13.1338,86600.0
2011-01-07 12:10:00,36.42,36.42,36.36,36.37,115000.0,13.1302,13.1302,13.1086,13.1122,115000.0
2011-01-07 12:15:00,36.37,36.41,36.35,36.36,147900.0,13.1122,13.1266,13.105,13.1086,147900.0
2011-01-07 12:20:00,36.37,36.37,36.3,36.32,115000.0,13.1122,13.1122,13.087,13.0942,115000.0
2011-01-07 12:25:00,36.33,36.33,36.22,36.22,305100.0,13.0978,13.0978,13.0581,13.0581,305100.0
2011-01-07 12:30:00,36.22,36.25,36.18,36.18,229400.0,13.0581,13.069,13.0437,13.0437,229400.0
2011-01-07 12:35:00,36.18,36.25,36.18,36.23,134300.0,13.0437,13.069,13.0437,13.0617,134300.0
2011-01-07 12:40:00,36.23,36.25,36.18,36.18,144500.0,13.0617,13.069,13.0437,13.0437,144500.0
2011-01-07 12:45:00,36.18,36.22,36.17,36.2,298300.0,13.0437,13.0581,13.0401,13.0509,298300.0
2011-01-07 12:50:00,36.21,36.21,36.13,36.18,178300.0,13.0545,13.0545,13.0257,13.0437,178300.0
2011-01-07 12:55:00,36.18,36.26,36.17,36.26,282400.0,13.0437,13.0726,13.0401,13.0726,282400.0
2011-01-07 13:00:00,36.26,36.28,36.21,36.21,111800.0,13.0726,13.0798,13.0545,13.0545,111800.0
2011-01-07 13:05:00,36.22,36.29,36.2,36.27,158500.0,13.0581,13.0834,13.0509,13.0762,158500.0
2011-01-07 13:10:00,36.27,36.27,36.22,36.23,57100.0,13.0762,13.0762,13.0581,13.0617,57100.0
2011-01-07 13:15:00,36.23,36.3,36.23,36.29,132800.0,13.0617,13.087,13.0617,13.0834,132800.0
2011-01-07 13:20:00,36.3,36.32,36.28,36.31,71200.0,13.087,13.0942,13.0798,13.0906,71200.0
2011-01-07 13:25:00,36.32,36.34,36.24,36.29,169800.0,13.0942,13.1014,13.0653,13.0834,169800.0
2011-01-07 13:30:00,36.29,36.3,36.23,36.26,76100.0,13.0834,13.087,13.0617,13.0726,76100.0
2011-01-07 13:35:00,36.26,36.27,36.25,36.27,90200.0,13.0726,13.0762,13.069,13.0762,90200.0
2011-01-07 13:40:00,36.27,36.27,36.2,36.21,106400.0,13.0762,13.0762,13.0509,13.0545,106400.0
2011-01-07 13:45:00,36.22,36.26,36.19,36.26,139100.0,13.0581,13.0726,13.0473,13.0726,139100.0
2011-01-07 13:50:00,36.26,36.26,36.19,36.22,183800.0,13.0726,13.0726,13.0473,13.0581,183800.0
2011-01-07 13:55:00,36.22,36.22,36.16,36.16,65000.0,13.0581,13.0581,13.0365,13.0365,65000.0
2011-01-07 14:00:00,36.17,36.2,36.14,36.14,219100.0,13.0401,13.0509,13.0293,13.0293,219100.0
2011-01-07 14:05:00,36.15,36.17,36.12,36.17,232900.0,13.0329,13.0401,13.0221,13.0401,232900.0
2011-01-07 14:10:00,36.16,36.18,36.12,36.17,238900.0,13.0365,13.0437,13.0221,13.0401,238900.0
2011-01-07 14:15:00,36.16,36.23,36.16,36.23,135800.0,13.0365,13.0617,13.0365,13.0617,135800.0
2011-01-07 14:20:00,36.23,36.24,36.18,36.19,82800.0,13.0617,13.0653,13.0437,13.0473,82800.0
2011-01-07 14:25:00,36.19,36.21,36.17,36.2,71700.0,13.0473,13.0545,13.0401,13.0509,71700.0
2011-01-07 14:30:00,36.2,36.22,36.18,36.18,122500.0,13.0509,13.0581,13.0437,13.0437,122500.0
2011-01-07 14:35:00,36.19,36.19,36.14,36.18,190900.0,13.0473,13.0473,13.0293,13.0437,190900.0
2011-01-07 14:40:00,36.18,36.2,36.16,36.18,108400.0,13.0437,13.0509,13.0365,13.0437,108400.0
2011-01-07 14:45:00,36.18,36.2,36.17,36.2,131300.0,13.0437,13.0509,13.0401,13.0509,131300.0
2011-01-07 14:50:00,36.19,36.24,36.19,36.24,161600.0,13.0473,13.0653,13.0473,13.0653,161600.0
2011-01-07 14:55:00,36.24,36.26,36.22,36.23,111400.0,13.0653,13.0726,13.0581,13.0617,111400.0
2011-01-07 15:00:00,36.24,36.3,36.23,36.3,298300.0,13.0653,13.087,13.0617,13.087,298300.0
2011-01-07 15:05:00,36.29,36.35,36.29,36.34,456800.0,13.0834,13.105,13.0834,13.1014,456800.0
2011-01-07 15:10:00,36.34,36.38,36.28,36.32,332200.0,13.1014,13.1158,13.0798,13.0942,332200.0
2011-01-07 15:15:00,36.32,36.35,36.28,36.31,144500.0,13.0942,13.105,13.0798,13.0906,144500.0
2011-01-07 15:20:00,36.31,36.35,36.3,36.32,96600.0,13.0906,13.105,13.087,13.0942,96600.0
2011-01-07 15:25:00,36.32,36.36,36.31,36.34,225100.0,13.0942,13.1086,13.0906,13.1014,225100.0
2011-01-07 15:30:00,36.33,36.4,36.33,36.4,256400.0,13.0978,13.123,13.0978,13.123,256400.0
2011-01-07 15:35:00,36.39,36.42,36.35,36.36,168500.0,13.1194,13.1302,13.105,13.1086,168500.0
2011-01-07 15:40:00,36.37,36.4,36.34,36.34,247400.0,13.1122,13.123,13.1014,13.1014,247400.0
2011-01-07 15:45:00,36.34,36.35,36.25,36.25,416300.0,13.1014,13.105,13.069,13.069,416300.0
2011-01-07 15:50:00,36.25,36.3,36.25,36.26,373000.0,13.069,13.087,13.069,13.0726,373000.0
2011-01-07 15:55:00,36.26,36.3,36.19,36.22,1206000.0,13.0726,13.087,13.0473,13.0581,1206000.0
2011-01-10 09:30:00,36.25,36.37,36.18,36.29,601800.0,13.069,13.1122,13.0437,13.0834,601800.0
2011-01-10 09:35:00,36.3,36.43,36.26,36.43,371000.0,13.087,13.1338,13.0726,13.1338,371000.0
2011-01-10 09:40:00,36.43,36.48,36.38,36.42,466900.0,13.1338,13.1519,13.1158,13.1302,466900.0
2011-01-10 09:45:00,36.42,36.44,36.38,36.4,183800.0,13.1302,13.1374,13.1158,13.123,183800.0
2011-01-10 09:50:00,36.39,36.4,36.3,36.35,241700.0,13.1194,13.123,13.087,13.105,241700.0
2011-01-10 09:55:00,36.35,36.38,36.24,36.26,295400.0,13.105,13.1158,13.0653,13.0726,295400.0
2011-01-10 10:00:00,36.26,36.32,36.25,36.32,191500.0,13.0726,13.0942,13.069,13.0942,191500.0
2011-01-10 10:05:00,36.32,36.37,36.29,36.35,253600.0,13.0942,13.1122,13.0834,13.105,253600.0
2011-01-10 10:10:00,36.36,36.4,36.34,36.35,247000.0,13.1086,13.123,13.1014,13.105,247000.0
2011-01-10 10:15:00,36.36,36.38,36.32,36.35,136000.0,13.1086,13.1158,13.0942,13.105,136000.0
2011-01-10 10:20:00,36.35,36.38,36.3,36.36,210100.0,13.105,13.1158,13.087,13.1086,210100.0
2011-01-10 10:25:00,36.36,36.37,36.35,36.37,144400.0,13.1086,13.1122,13.105,13.1122,144400.0
2011-01-10 10:30:00,36.36,36.42,36.35,36.38,399700.0,13.1086,13.1302,13.105,13.1158,399700.0
2011-01-10 10:35:00,36.37,36.38,36.33,36.34,340500.0,13.1122,13.1158,13.0978,13.1014,340500.0
2011-01-10 10:40:00,36.34,36.34,36.26,36.28,213700.0,13.1014,13.1014,13.0726,13.0798,213700.0
2011-01-10 10:45:00,36.28,36.31,36.17,36.19,368300.0,13.0798,13.0906,13.0401,13.0473,368300.0
2011-01-10 10:50:00,36.19,36.23,36.16,36.16,233400.0,13.0473,13.0617,13.0365,13.0365,233400.0
2011-01-10 10:55:00,36.15,36.17,36.11,36.15,202400.0,13.0329,13.0401,13.0185,13.0329,202400.0
2011-01-10 11:00:00,36.15,36.15,36.08,36.09,275300.0,13.0329,13.0329,13.0077,13.0113,275300.0
2011-01-10 11:05:00,36.08,36.11,36.04,36.06,325000.0,13.0077,13.0185,12.9932,13.0005,325000.0
2011-01-10 11:10:00,36.06,36.07,36.03,36.03,372500.0,13.0005,13.0041,12.9896,12.9896,372500.0
2011-01-10 11:15:00,36.03,36.06,35.97,36.01,388500.0,12.9896,13.0005,12.968,12.9824,388500.0
2011-01-10 11:20:00,36.01,36.06,36.01,36.05,210700.0,12.9824,13.0005,12.9824,12.9968,210700.0
2011-01-10 11:25:00,36.05,36.16,36.05,36.13,357300.0,12.9968,13.0365,12.9968,13.0257,357300.0
2011-01-10 11:30:00,36.13,36.18,36.12,36.13,287800.0,13.0257,13.0437,13.0221,13.0257,287800.0
2011-01-10 11:35:00,36.13,36.14,36.08,36.08,218800.0,13.0257,13.0293,13.0077,13.0077,218800.0
2011-01-10 11:40:00,36.08,36.1,36.07,36.09,214000.0,13.0077,13.0149,13.0041,13.0113,214000.0
2011-01-10 11:45:00,36.1,36.1,36.09,36.1,97100.0,13.0149,13.0149,13.0113,13.0149,97100.0
2011-01-10 11:50:00,36.1,36.1,36.06,36.07,291300.0,13.0149,13.0149,13.0005,13.0041,291300.0
2011-01-10 11:55:00,36.08,36.08,36.0,36.02,325600.0,13.0077,13.0077,12.9788,12.986,325600.0
2011-01-10 12:00:00,36.03,36.05,36.0,36.04,213500.0,12.9896,12.9968,12.9788,12.9932,213500.0
2011-01-10 12:05:00,36.05,36.09,36.01,36.05,179000.0,12.9968,13.0113,12.9824,12.9968,179000.0
2011-01-10 12:10:00,36.06,36.07,36.03,36.04,179700.0,13.0005,13.0041,12.9896,12.9932,179700.0
2011-01-10 12:15:00,36.03,36.09,36.03,36.05,152900.0,12.9896,13.0113,12.9896,12.9968,152900.0
2011-01-10 12:20:00,36.05,36.06,36.02,36.04,120300.0,12.9968,13.0005,12.986,12.9932,120300.0
2011-01-10 12:25:00,36.05,36.06,36.03,36.04,266000.0,12.9968,13.0005,12.9896,12.9932,266000.0
2011-01-10 12:30:00,36.04,36.05,36.03,36.04,144600.0,12.9932,12.9968,12.9896,12.9932,144600.0
2011-01-10 12:35:00,36.05,36.07,36.02,36.05,305600.0,12.9968,13.0041,12.986,12.9968,305600.0
2011-01-10 12:40:00,36.05,36.1,36.04,36.08,222100.0,12.9968,13.0149,12.9932,13.0077,222100.0
2011-01-10 12:45:00,36.09,36.11,36.04,36.11,299500.0,13.0113,13.0185,12.9932,13.0185,299500.0
2011-01-10 12:50:00,36.1,36.12,36.07,36.09,219600.0,13.0149,13.0221,13.0041,13.0113,219600.0
2011-01-10 12:55:00,36.09,36.15,36.08,36.14,182300.0,13.0113,13.0329,13.0077,13.0293,182300.0
2011-01-10 13:00:00,36.13,36.19,36.13,36.18,300800.0,13.0257,13.0473,13.0257,13.0437,300800.0
2011-01-10 13:05:00,36.18,36.24,36.18,36.24,223500.0,13.0437,13.0653,13.0437,13.0653,223500.0
2011-01-10 13:10:00,36.23,36.28,36.23,36.27,149800.0,13.0617,13.0798,13.0617,13.0762,149800.0
2011-01-10 13:15:00,36.27,36.28,36.24,36.26,140100.0,13.0762,13.0798,13.0653,13.0726,140100.0
2011-01-10 13:20:00,36.26,36.27,36.24,36.26,140900.0,13.0726,13.0762,13.0653,13.0726,140900.0
2011-01-10 13:25:00,36.27,36.29,36.25,36.26,215200.0,13.0762,13.0834,13.069,13.0726,215200.0
2011-01-10 13:30:00,36.27,36.27,36.22,36.22,222900.0,13.0762,13.0762,13.0581,13.0581,222900.0
2011-01-10 13:35:00,36.23,36.26,36.21,36.23,124300.0,13.0617,13.0726,13.0545,13.0617,124300.0
2011-01-10 13:40:00,36.22,36.23,36.21,36.23,86000.0,13.0581,13.0617,13.0545,13.0617,86000.0
2011-01-10 13:45:00,36.23,36.27,36.23,36.27,110800.0,13.0617,13.0762,13.0617,13.0762,110800.0
2011-01-10 13:50:00,36.27,36.28,36.25,36.26,133300.0,13.0762,13.0798,13.069,13.0726,133300.0
2011-01-10 13:55:00,36.25,36.26,36.24,36.24,78400.0,13.069,13.0726,13.0653,13.0653,78400.0
2011-01-10 14:00:00,36.24,36.24,36.18,36.18,183900.0,13.0653,13.0653,13.0437,13.0437,183900.0
2011-01-10 14:05:00,36.18,36.2,36.18,36.2,150400.0,13.0437,13.0509,13.0437,13.0509,150400.0
2011-01-10 14:10:00,36.2,36.27,36.19,36.27,236100.0,13.0509,13.0762,13.0473,13.0762,236100.0
2011-01-10 14:15:00,36.26,36.27,36.25,36.25,73600.0,13.0726,13.0762,13.069,13.069,73600.0
2011-01-10 14:20:00,36.25,36.27,36.25,36.26,82600.0,13.069,13.0762,13.069,13.0726,82600.0
2011-01-10 14:25:00,36.26,36.3,36.25,36.29,103900.0,13.0726,13.087,13.069,13.0834,103900.0
2011-01-10 14:30:00,36.3,36.33,36.29,36.31,144100.0,13.087,13.0978,13.0834,13.0906,144100.0
2011-01-10 14:35:00,36.32,36.34,36.3,36.34,86900.0,13.0942,13.1014,13.087,13.1014,86900.0
2011-01-10 14:40:00,36.34,36.34,36.28,36.28,117900.0,13.1014,13.1014,13.0798,13.0798,117900.0
2011-01-10 14:45:00,36.28,36.29,36.26,36.26,81000.0,13.0798,13.0834,13.0726,13.0726,81000.0
2011-01-10 14:50:00,36.26,36.31,36.24,36.31,171200.0,13.0726,13.0906,13.0653,13.0906,171200.0
2011-01-10 14:55:00,36.31,36.34,36.3,36.34,148800.0,13.0906,13.1014,13.087,13.1014,148800.0
2011-01-10 15:00:00,36.34,36.35,36.32,36.34,101900.0,13.1014,13.105,13.0942,13.1014,101900.0
2011-01-10 15:05:00,36.33,36.38,36.28,36.28,200400.0,13.0978,13.1158,13.0798,13.0798,200400.0
2011-01-10 15:10:00,36.28,36.35,36.28,36.28,202800.0,13.0798,13.105,13.0798,13.0798,202800.0
2011-01-10 15:15:00,36.28,36.28,36.26,36.26,88100.0,13.0798,13.0798,13.0726,13.0726,88100.0
2011-01-10 15:20:00,36.26,36.31,36.26,36.3,77000.0,13.0726,13.0906,13.0726,13.087,77000.0
2011-01-10 15:25:00,36.3,36.33,36.29,36.3,94000.0,13.087,13.0978,13.0834,13.087,94000.0
2011-01-10 15:30:00,36.29,36.3,36.27,36.3,90400.0,13.0834,13.087,13.0762,13.087,90400.0
2011-01-10 15:35:00,36.31,36.36,36.31,36.34,130300.0,13.0906,13.1086,13.0906,13.1014,130300.0
2011-01-10 15:40:00,36.34,36.35,36.28,36.28,94900.0,13.1014,13.105,13.0798,13.0798,94900.0
2011-01-10 15:45:00,36.29,36.32,36.25,36.26,268800.0,13.0834,13.0942,13.069,13.0726,268800.0
2011-01-10 15:50:00,36.27,36.27,36.18,36.18,359700.0,13.0762,13.0762,13.0437,13.0437,359700.0
2011-01-10 15:55:00,36.18,36.2,36.11,36.11,852800.0,13.0437,13.0509,13.0185,13.0185,852800.0
2011-01-11 09:30:00,36.68,36.7,36.5,36.5,473100.0,13.224,13.2312,13.1591,13.1591,473100.0
2011-01-11 09:35:00,36.51,36.52,36.42,36.46,334900.0,13.1627,13.1663,13.1302,13.1447,334900.0
2011-01-11 09:40:00,36.45,36.53,36.44,36.45,158600.0,13.1411,13.1699,13.1374,13.1411,158600.0
2011-01-11 09:45:00,36.44,36.46,36.36,36.39,165300.0,13.1374,13.1447,13.1086,13.1194,165300.0
2011-01-11 09:50:00,36.4,36.46,36.4,36.43,253500.0,13.123,13.1447,13.123,13.1338,253500.0
2011-01-11 09:55:00,36.44,36.5,36.42,36.45,139700.0,13.1374,13.1591,13.1302,13.1411,139700.0
2011-01-11 10:00:00,36.45,36.53,36.43,36.52,201100.0,13.1411,13.1699,13.1338,13.1663,201100.0
2011-01-11 10:05:00,36.52,36.53,36.46,36.51,185500.0,13.1663,13.1699,13.1447,13.1627,185500.0
2011-01-11 10:10:00,36.5,36.64,36.5,36.64,281500.0,13.1591,13.2096,13.1591,13.2096,281500.0
2011-01-11 10:15:00,36.64,36.66,36.54,36.57,181200.0,13.2096,13.2168,13.1735,13.1843,181200.0
2011-01-11 10:20:00,36.57,36.57,36.54,36.55,181500.0,13.1843,13.1843,13.1735,13.1771,181500.0
2011-01-11 10:25:00,36.56,36.58,36.52,36.58,147300.0,13.1807,13.1879,13.1663,13.1879,147300.0
2011-01-11 10:30:00,36.58,36.62,36.57,36.6,173800.0,13.1879,13.2023,13.1843,13.1951,173800.0
2011-01-11 10:35:00,36.6,36.64,36.59,36.62,177300.0,13.1951,13.2096,13.1915,13.2023,177300.0
2011-01-11 10:40:00,36.62,36.63,36.58,36.61,135700.0,13.2023,13.2059,13.1879,13.1987,135700.0
2011-01-11 10:45:00,36.62,36.65,36.61,36.64,186000.0,13.2023,13.2132,13.1987,13.2096,186000.0
2011-01-11 10:50:00,36.65,36.7,36.64,36.69,292300.0,13.2132,13.2312,13.2096,13.2276,292300.0
2011-01-11 10:55:00,36.7,36.72,36.67,36.7,251100.0,13.2312,13.2384,13.2204,13.2312,251100.0
2011-01-11 11:00:00,36.7,36.75,36.7,36.71,189800.0,13.2312,13.2492,13.2312,13.2348,189800.0
2011-01-11 11:05:00,36.71,36.77,36.58,36.75,217000.0,13.2348,13.2564,13.1879,13.2492,217000.0
2011-01-11 11:10:00,36.75,36.84,36.74,36.78,428700.0,13.2492,13.2817,13.2456,13.26,428700.0
2011-01-11 11:15:00,36.78,36.88,36.78,36.81,396100.0,13.26,13.2961,13.26,13.2708,396100.0
2011-01-11 11:20:00,36.81,36.81,36.75,36.78,125700.0,13.2708,13.2708,13.2492,13.26,125700.0
2011-01-11 11:25:00,36.77,36.81,36.77,36.8,143400.0,13.2564,13.2708,13.2564,13.2672,143400.0
2011-01-11 11:30:00,36.81,36.83,36.8,36.82,88800.0,13.2708,13.2781,13.2672,13.2744,88800.0
2011-01-11 11:35:00,36.81,36.82,36.72,36.74,99500.0,13.2708,13.2744,13.2384,13.2456,99500.0
2011-01-11 11:40:00,36.74,36.77,36.73,36.75,52100.0,13.2456,13.2564,13.242,13.2492,52100.0
2011-01-11 11:45:00,36.74,36.79,36.74,36.79,202200.0,13.2456,13.2636,13.2456,13.2636,202200.0
2011-01-11 11:50:00,36.79,36.82,36.78,36.79,179900.0,13.2636,13.2744,13.26,13.2636,179900.0
2011-01-11 11:55:00,36.79,36.83,36.78,36.8,194400.0,13.2636,13.2781,13.26,13.2672,194400.0
2011-01-11 12:00:00,36.8,36.81,36.74,36.74,109400.0,13.2672,13.2708,13.2456,13.2456,109400.0
2011-01-11 12:05:00,36.74,36.8,36.74,36.8,71100.0,13.2456,13.2672,13.2456,13.2672,71100.0
2011-01-11 12:10:00,36.8,36.85,36.79,36.85,120900.0,13.2672,13.2853,13.2636,13.2853,120900.0
2011-01-11 12:15:00,36.85,36.88,36.83,36.84,103400.0,13.2853,13.2961,13.2781,13.2817,103400.0
2011-01-11 12:20:00,36.84,36.86,36.79,36.85,73700.0,13.2817,13.2889,13.2636,13.2853,73700.0
2011-01-11 12:25:00,36.84,36.91,36.83,36.83,174000.0,13.2817,13.3069,13.2781,13.2781,174000.0
2011-01-11 12:30:00,36.83,36.86,36.81,36.86,138800.0,13.2781,13.2889,13.2708,13.2889,138800.0
2011-01-11 12:35:00,36.86,36.86,36.82,36.86,59100.0,13.2889,13.2889,13.2744,13.2889,59100.0
2011-01-11 12:40:00,36.86,36.86,36.84,36.85,55700.0,13.2889,13.2889,13.2817,13.2853,55700.0
2011-01-11 12:45:00,36.85,36.91,36.84,36.9,214300.0,13.2853,13.3069,13.2817,13.3033,214300.0
2011-01-11 12:50:00,36.89,36.93,36.88,36.92,151800.0,13.2997,13.3141,13.2961,13.3105,151800.0
2011-01-11 12:55:00,36.92,36.97,36.88,36.96,255100.0,13.3105,13.3285,13.2961,13.3249,255100.0
2011-01-11 13:00:00,36.96,37.06,36.96,37.05,541400.0,13.3249,13.361,13.3249,13.3574,541400.0
2011-01-11 13:05:00,37.06,37.09,37.02,37.02,462100.0,13.361,13.3718,13.3466,13.3466,462100.0
2011-01-11 13:10:00,37.02,37.02,36.91,36.97,627500.0,13.3466,13.3466,13.3069,13.3285,627500.0
2011-01-11 13:15:00,36.96,37.01,36.94,37.0,302200.0,13.3249,13.3429,13.3177,13.3393,302200.0
2011-01-11 13:20:00,37.0,37.04,37.0,37.02,84200.0,13.3393,13.3538,13.3393,13.3466,84200.0
2011-01-11 13:25:00,37.01,37.09,37.01,37.08,241300.0,13.3429,13.3718,13.3429,13.3682,241300.0
2011-01-11 13:30:00,37.07,37.13,37.05,37.12,244600.0,13.3646,13.3862,13.3574,13.3826,244600.0
2011-01-11 13:35:00,37.13,37.14,37.02,37.02,264600.0,13.3862,13.3898,13.3466,13.3466,264600.0
2011-01-11 13:40:00,37.02,37.03,36.96,36.97,106500.0,13.3466,13.3502,13.3249,13.3285,106500.0
2011-01-11 13:45:00,36.96,36.96,36.92,36.93,132200.0,13.3249,13.3249,13.3105,13.3141,132200.0
2011-01-11 13:50:00,36.92,36.93,36.88,36.92,186900.0,13.3105,13.3141,13.2961,13.3105,186900.0
2011-01-11 13:55:00,36.92,36.92,36.82,36.83,245100.0,13.3105,13.3105,13.2744,13.2781,245100.0
2011-01-11 14:00:00,36.83,36.84,36.78,36.83,282900.0,13.2781,13.2817,13.26,13.2781,282900.0
2011-01-11 14:05:00,36.83,36.87,36.8,36.84,195600.0,13.2781,13.2925,13.2672,13.2817,195600.0
2011-01-11 14:10:00,36.84,36.93,36.83,36.93,98800.0,13.2817,13.3141,13.2781,13.3141,98800.0
2011-01-11 14:15:00,36.92,36.93,36.89,36.9,88300.0,13.3105,13.3141,13.2997,13.3033,88300.0
2011-01-11 14:20:00,36.9,36.92,36.87,36.87,47800.0,13.3033,13.3105,13.2925,13.2925,47800.0
2011-01-11 14:25:00,36.87,36.95,36.87,36.93,142900.0,13.2925,13.3213,13.2925,13.3141,142900.0
2011-01-11 14:30:00,36.92,36.94,36.89,36.9,105400.0,13.3105,13.3177,13.2997,13.3033,105400.0
2011-01-11 14:35:00,36.91,36.92,36.87,36.92,125000.0,13.3069,13.3105,13.2925,13.3105,125000.0
2011-01-11 14:40:00,36.91,36.91,36.87,36.87,96600.0,13.3069,13.3069,13.2925,13.2925,96600.0
2011-01-11 14:45:00,36.87,36.88,36.85,36.87,112800.0,13.2925,13.2961,13.2853,13.2925,112800.0
2011-01-11 14:50:00,36.87,36.89,36.86,36.87,110800.0,13.2925,13.2997,13.2889,13.2925,110800.0
2011-01-11 14:55:00,36.87,36.94,36.86,36.93,203700.0,13.2925,13.3177,13.2889,13.3141,203700.0
2011-01-11 15:00:00,36.94,37.0,36.92,36.98,183300.0,13.3177,13.3393,13.3105,13.3321,183300.0
2011-01-11 15:05:00,36.98,37.03,36.96,36.98,183800.0,13.3321,13.3502,13.3249,13.3321,183800.0
2011-01-11 15:10:00,36.98,36.99,36.95,36.98,166000.0,13.3321,13.3357,13.3213,13.3321,166000.0
2011-01-11 15:15:00,36.98,36.98,36.96,36.98,83100.0,13.3321,13.3321,13.3249,13.3321,83100.0
2011-01-11 15:20:00,36.98,37.0,36.94,36.98,213400.0,13.3321,13.3393,13.3177,13.3321,213400.0
2011-01-11 15:25:00,36.98,37.0,36.97,36.99,186200.0,13.3321,13.3393,13.3285,13.3357,186200.0
2011-01-11 15:30:00,36.99,37.0,36.58,36.97,342100.0,13.3357,13.3393,13.1879,13.3285,342100.0
2011-01-11 15:35:00,36.97,37.04,36.96,36.98,374300.0,13.3285,13.3538,13.3249,13.3321,374300.0
2011-01-11 15:40:00,36.97,37.01,36.88,37.01,547900.0,13.3285,13.3429,13.2961,13.3429,547900.0
2011-01-11 15:45:00,37.0,37.1,36.98,37.09,556300.0,13.3393,13.3754,13.3321,13.3718,556300.0
2011-01-11 15:50:00,37.09,37.1,36.98,36.98,471800.0,13.3718,13.3754,13.3321,13.3321,471800.0
2011-01-11 15:55:00,36.99,37.07,36.98,37.04,604200.0,13.3357,13.3646,13.3321,13.3538,604200.0
2011-01-12 09:30:00,37.48,37.49,37.31,37.36,458600.0,13.5124,13.516,13.4511,13.4691,458600.0
2011-01-12 09:35:00,37.37,37.37,37.26,37.37,246200.0,13.4727,13.4727,13.4331,13.4727,246200.0
2011-01-12 09:40:00,37.37,37.37,37.22,37.32,466300.0,13.4727,13.4727,13.4187,13.4547,466300.0
2011-01-12 09:45:00,37.32,37.45,37.3,37.34,769200.0,13.4547,13.5016,13.4475,13.4619,769200.0
2011-01-12 09:50:00,37.35,37.42,37.33,37.4,291200.0,13.4655,13.4908,13.4583,13.4836,291200.0
2011-01-12 09:55:00,37.4,37.48,37.4,37.47,543700.0,13.4836,13.5124,13.4836,13.5088,543700.0
2011-01-12 10:00:00,37.47,37.49,37.42,37.42,272200.0,13.5088,13.516,13.4908,13.4908,272200.0
2011-01-12 10:05:00,37.42,37.49,37.42,37.47,367200.0,13.4908,13.516,13.4908,13.5088,367200.0
2011-01-12 10:10:00,37.47,37.65,37.46,37.64,999700.0,13.5088,13.5737,13.5052,13.5701,999700.0
2011-01-12 10:15:00,37.64,37.68,37.6,37.64,715700.0,13.5701,13.5845,13.5557,13.5701,715700.0
2011-01-12 10:20:00,37.63,37.67,37.61,37.62,251400.0,13.5665,13.5809,13.5593,13.5629,251400.0
2011-01-12 10:25:00,37.62,37.66,37.57,37.65,209200.0,13.5629,13.5773,13.5448,13.5737,209200.0
2011-01-12 10:30:00,37.65,37.79,37.64,37.7,672900.0,13.5737,13.6242,13.5701,13.5917,672900.0
2011-01-12 10:35:00,37.69,37.79,37.69,37.75,627200.0,13.5881,13.6242,13.5881,13.6097,627200.0
2011-01-12 10:40:00,37.75,37.82,37.72,37.73,789400.0,13.6097,13.635,13.5989,13.6025,789400.0
2011-01-12 10:45:00,37.72,37.73,37.65,37.68,430300.0,13.5989,13.6025,13.5737,13.5845,430300.0
2011-01-12 10:50:00,37.67,37.74,37.66,37.72,383300.0,13.5809,13.6061,13.5773,13.5989,383300.0
2011-01-12 10:55:00,37.71,37.76,37.68,37.74,263400.0,13.5953,13.6133,13.5845,13.6061,263400.0
2011-01-12 11:00:00,37.74,37.78,37.71,37.77,278200.0,13.6061,13.6206,13.5953,13.6169,278200.0
2011-01-12 11:05:00,37.78,37.83,37.75,37.78,349800.0,13.6206,13.6386,13.6097,13.6206,349800.0
2011-01-12 11:10:00,37.78,37.81,37.76,37.8,223300.0,13.6206,13.6314,13.6133,13.6278,223300.0
2011-01-12 11:15:00,37.8,37.82,37.79,37.82,191400.0,13.6278,13.635,13.6242,13.635,191400.0
2011-01-12 11:20:00,37.82,37.87,37.79,37.84,279800.0,13.635,13.653,13.6242,13.6422,279800.0
2011-01-12 11:25:00,37.84,37.85,37.8,37.81,257200.0,13.6422,13.6458,13.6278,13.6314,257200.0
2011-01-12 11:30:00,37.81,37.85,37.81,37.84,217500.0,13.6314,13.6458,13.6314,13.6422,217500.0
2011-01-12 11:35:00,37.85,37.87,37.81,37.83,211800.0,13.6458,13.653,13.6314,13.6386,211800.0
2011-01-12 11:40:00,37.83,37.85,37.82,37.83,144800.0,13.6386,13.6458,13.635,13.6386,144800.0
2011-01-12 11:45:00,37.83,37.89,37.82,37.83,492200.0,13.6386,13.6602,13.635,13.6386,492200.0
2011-01-12 11:50:00,37.83,37.92,37.82,37.9,438300.0,13.6386,13.671,13.635,13.6638,438300.0
2011-01-12 11:55:00,37.9,37.93,37.88,37.91,339000.0,13.6638,13.6746,13.6566,13.6674,339000.0
2011-01-12 12:00:00,37.91,37.92,37.86,37.92,196400.0,13.6674,13.671,13.6494,13.671,196400.0
2011-01-12 12:05:00,37.92,37.95,37.88,37.95,403800.0,13.671,13.6818,13.6566,13.6818,403800.0
2011-01-12 12:10:00,37.95,38.05,37.93,38.04,1088200.0,13.6818,13.7179,13.6746,13.7143,1088200.0
2011-01-12 12:15:00,38.04,38.08,38.0,38.0,484300.0,13.7143,13.7287,13.6999,13.6999,484300.0
2011-01-12 12:20:00,38.0,38.04,37.97,38.03,300100.0,13.6999,13.7143,13.689,13.7107,300100.0
2011-01-12 12:25:00,38.04,38.04,37.98,38.0,229400.0,13.7143,13.7143,13.6927,13.6999,229400.0
2011-01-12 12:30:00,38.0,38.07,37.99,38.0,434600.0,13.6999,13.7251,13.6963,13.6999,434600.0
2011-01-12 12:35:00,38.0,38.05,38.0,38.05,284700.0,13.6999,13.7179,13.6999,13.7179,284700.0
2011-01-12 12:40:00,38.04,38.11,38.04,38.07,488600.0,13.7143,13.7395,13.7143,13.7251,488600.0
2011-01-12 12:45:00,38.07,38.18,38.07,38.18,410100.0,13.7251,13.7648,13.7251,13.7648,410100.0
2011-01-12 12:50:00,38.17,38.23,38.16,38.16,868700.0,13.7612,13.7828,13.7575,13.7575,868700.0
2011-01-12 12:55:00,38.16,38.23,38.12,38.22,286000.0,13.7575,13.7828,13.7431,13.7792,286000.0
2011-01-12 13:00:00,38.22,38.32,38.22,38.3,503500.0,13.7792,13.8152,13.7792,13.808,503500.0
2011-01-12 13:05:00,38.31,38.36,38.24,38.25,432700.0,13.8116,13.8297,13.7864,13.79,432700.0
2011-01-12 13:10:00,38.25,38.29,38.24,38.27,335600.0,13.79,13.8044,13.7864,13.7972,335600.0
2011-01-12 13:15:00,38.28,38.3,38.23,38.3,399100.0,13.8008,13.808,13.7828,13.808,399100.0
2011-01-12 13:20:00,38.29,38.3,38.24,38.24,271800.0,13.8044,13.808,13.7864,13.7864,271800.0
2011-01-12 13:25:00,38.24,38.29,38.24,38.28,466100.0,13.7864,13.8044,13.7864,13.8008,466100.0
2011-01-12 13:30:00,38.27,38.29,38.25,38.28,196700.0,13.7972,13.8044,13.79,13.8008,196700.0
2011-01-12 13:35:00,38.28,38.3,38.22,38.22,251700.0,13.8008,13.808,13.7792,13.7792,251700.0
2011-01-12 13:40:00,38.22,38.27,38.19,38.27,401600.0,13.7792,13.7972,13.7684,13.7972,401600.0
2011-01-12 13:45:00,38.27,38.33,38.24,38.31,428900.0,13.7972,13.8188,13.7864,13.8116,428900.0
2011-01-12 13:50:00,38.3,38.35,38.3,38.34,324700.0,13.808,13.826,13.808,13.8224,324700.0
2011-01-12 13:55:00,38.34,38.41,38.34,38.38,427700.0,13.8224,13.8477,13.8224,13.8369,427700.0
2011-01-12 14:00:00,38.38,38.42,38.36,38.41,277900.0,13.8369,13.8513,13.8297,13.8477,277900.0
2011-01-12 14:05:00,38.42,38.43,38.33,38.35,424900.0,13.8513,13.8549,13.8188,13.826,424900.0
2011-01-12 14:10:00,38.34,38.36,38.29,38.33,401600.0,13.8224,13.8297,13.8044,13.8188,401600.0
2011-01-12 14:15:00,38.33,38.33,38.22,38.23,255000.0,13.8188,13.8188,13.7792,13.7828,255000.0
2011-01-12 14:20:00,38.23,38.29,38.2,38.28,174100.0,13.7828,13.8044,13.772,13.8008,174100.0
2011-01-12 14:25:00,38.29,38.35,38.28,38.33,309900.0,13.8044,13.826,13.8008,13.8188,309900.0
2011-01-12 14:30:00,38.33,38.39,38.32,38.37,232800.0,13.8188,13.8405,13.8152,13.8333,232800.0
2011-01-12 14:35:00,38.37,38.38,38.29,38.3,157700.0,13.8333,13.8369,13.8044,13.808,157700.0
2011-01-12 14:40:00,38.29,38.33,38.26,38.3,358100.0,13.8044,13.8188,13.7936,13.808,358100.0
2011-01-12 14:45:00,38.3,38.31,38.26,38.28,166400.0,13.808,13.8116,13.7936,13.8008,166400.0
2011-01-12 14:50:00,38.28,38.3,38.24,38.28,232000.0,13.8008,13.808,13.7864,13.8008,232000.0
2011-01-12 14:55:00,38.28,38.35,38.28,38.32,211100.0,13.8008,13.826,13.8008,13.8152,211100.0
2011-01-12 15:00:00,38.32,38.33,38.25,38.28,213000.0,13.8152,13.8188,13.79,13.8008,213000.0
2011-01-12 15:05:00,38.27,38.33,38.25,38.29,240500.0,13.7972,13.8188,13.79,13.8044,240500.0
2011-01-12 15:10:00,38.28,38.29,38.24,38.27,256500.0,13.8008,13.8044,13.7864,13.7972,256500.0
2011-01-12 15:15:00,38.27,38.35,38.25,38.35,421700.0,13.7972,13.826,13.79,13.826,421700.0
2011-01-12 15:20:00,38.35,38.39,38.33,38.39,338700.0,13.826,13.8405,13.8188,13.8405,338700.0
2011-01-12 15:25:00,38.39,38.4,38.34,38.38,217800.0,13.8405,13.8441,13.8224,13.8369,217800.0
2011-01-12 15:30:00,38.38,38.46,38.36,38.44,364500.0,13.8369,13.8657,13.8297,13.8585,364500.0
2011-01-12 15:35:00,38.44,38.5,38.42,38.44,396600.0,13.8585,13.8801,13.8513,13.8585,396600.0
2011-01-12 15:40:00,38.44,38.46,38.4,38.46,234000.0,13.8585,13.8657,13.8441,13.8657,234000.0
2011-01-12 15:45:00,38.46,38.5,38.44,38.44,525700.0,13.8657,13.8801,13.8585,13.8585,525700.0
2011-01-12 15:50:00,38.45,38.49,38.42,38.42,511000.0,13.8621,13.8765,13.8513,13.8513,511000.0
2011-01-12 15:55:00,38.43,38.46,38.39,38.42,806200.0,13.8549,13.8657,13.8405,13.8513,806200.0
2011-01-13 09:30:00,38.47,38.54,38.32,38.32,520900.0,13.8693,13.8945,13.8152,13.8152,520900.0
2011-01-13 09:35:00,38.33,38.33,38.17,38.22,543600.0,13.8188,13.8188,13.7612,13.7792,543600.0
2011-01-13 09:40:00,38.21,38.41,38.13,38.4,653800.0,13.7756,13.8477,13.7467,13.8441,653800.0
2011-01-13 09:45:00,38.4,38.42,38.31,38.37,493200.0,13.8441,13.8513,13.8116,13.8333,493200.0
2011-01-13 09:50:00,38.37,38.38,38.33,38.37,400500.0,13.8333,13.8369,13.8188,13.8333,400500.0
2011-01-13 09:55:00,38.37,38.39,38.26,38.27,329900.0,13.8333,13.8405,13.7936,13.7972,329900.0
2011-01-13 10:00:00,38.28,38.32,38.14,38.15,387400.0,13.8008,13.8152,13.7503,13.7539,387400.0
2011-01-13 10:05:00,38.16,38.18,38.08,38.14,463200.0,13.7575,13.7648,13.7287,13.7503,463200.0
2011-01-13 10:10:00,38.14,38.17,38.1,38.11,185300.0,13.7503,13.7612,13.7359,13.7395,185300.0
2011-01-13 10:15:00,38.11,38.15,38.08,38.15,235700.0,13.7395,13.7539,13.7287,13.7539,235700.0
2011-01-13 10:20:00,38.14,38.19,38.11,38.19,257300.0,13.7503,13.7684,13.7395,13.7684,257300.0
2011-01-13 10:25:00,38.19,38.23,38.16,38.2,137100.0,13.7684,13.7828,13.7575,13.772,137100.0
2011-01-13 10:30:00,38.21,38.22,38.14,38.19,181800.0,13.7756,13.7792,13.7503,13.7684,181800.0
2011-01-13 10:35:00,38.2,38.28,38.2,38.27,150400.0,13.772,13.8008,13.772,13.7972,150400.0
2011-01-13 10:40:00,38.28,38.32,38.25,38.31,175300.0,13.8008,13.8152,13.79,13.8116,175300.0
2011-01-13 10:45:00,38.31,38.35,38.3,38.31,152600.0,13.8116,13.826,13.808,13.8116,152600.0
2011-01-13 10:50:00,38.31,38.32,38.27,38.29,152100.0,13.8116,13.8152,13.7972,13.8044,152100.0
2011-01-13 10:55:00,38.28,38.29,38.24,38.24,199600.0,13.8008,13.8044,13.7864,13.7864,199600.0
2011-01-13 11:00:00,38.24,38.25,38.21,38.22,354200.0,13.7864,13.79,13.7756,13.7792,354200.0
2011-01-13 11:05:00,38.22,38.23,38.16,38.22,119800.0,13.7792,13.7828,13.7575,13.7792,119800.0
2011-01-13 11:10:00,38.21,38.24,38.18,38.19,194500.0,13.7756,13.7864,13.7648,13.7684,194500.0
2011-01-13 11:15:00,38.19,38.23,38.16,38.17,250000.0,13.7684,13.7828,13.7575,13.7612,250000.0
2011-01-13 11:20:00,38.18,38.22,38.17,38.18,153100.0,13.7648,13.7792,13.7612,13.7648,153100.0
2011-01-13 11:25:00,38.18,38.25,38.16,38.24,174300.0,13.7648,13.79,13.7575,13.7864,174300.0
2011-01-13 11:30:00,38.25,38.33,38.25,38.29,230100.0,13.79,13.8188,13.79,13.8044,230100.0
2011-01-13 11:35:00,38.28,38.29,38.23,38.29,251400.0,13.8008,13.8044,13.7828,13.8044,251400.0
2011-01-13 11:40:00,38.29,38.33,38.26,38.28,176900.0,13.8044,13.8188,13.7936,13.8008,176900.0
2011-01-13 11:45:00,38.29,38.34,38.28,38.33,168000.0,13.8044,13.8224,13.8008,13.8188,168000.0
2011-01-13 11:50:00,38.34,38.36,38.32,38.32,258200.0,13.8224,13.8297,13.8152,13.8152,258200.0
2011-01-13 11:55:00,38.32,38.35,38.3,38.33,470100.0,13.8152,13.826,13.808,13.8188,470100.0
2011-01-13 12:00:00,38.32,38.33,38.26,38.27,180700.0,13.8152,13.8188,13.7936,13.7972,180700.0
2011-01-13 12:05:00,38.26,38.28,38.2,38.21,229200.0,13.7936,13.8008,13.772,13.7756,229200.0
2011-01-13 12:10:00,38.21,38.22,38.03,38.15,535500.0,13.7756,13.7792,13.7107,13.7539,535500.0
2011-01-13 12:15:00,38.15,38.16,38.09,38.16,264400.0,13.7539,13.7575,13.7323,13.7575,264400.0
2011-01-13 12:20:00,38.15,38.18,38.11,38.13,193500.0,13.7539,13.7648,13.7395,13.7467,193500.0
2011-01-13 12:25:00,38.13,38.14,38.09,38.1,208900.0,13.7467,13.7503,13.7323,13.7359,208900.0
2011-01-13 12:30:00,38.1,38.13,38.07,38.07,109100.0,13.7359,13.7467,13.7251,13.7251,109100.0
2011-01-13 12:35:00,38.07,38.11,38.05,38.11,170700.0,13.7251,13.7395,13.7179,13.7395,170700.0
2011-01-13 12:40:00,38.11,38.14,38.1,38.13,130200.0,13.7395,13.7503,13.7359,13.7467,130200.0
2011-01-13 12:45:00,38.13,38.15,38.1,38.11,90200.0,13.7467,13.7539,13.7359,13.7395,90200.0
2011-01-13 12:50:00,38.1,38.12,38.01,38.02,182800.0,13.7359,13.7431,13.7035,13.7071,182800.0
2011-01-13 12:55:00,38.02,38.04,37.95,37.95,199000.0,13.7071,13.7143,13.6818,13.6818,199000.0
2011-01-13 13:00:00,37.95,37.96,37.86,37.9,327900.0,13.6818,13.6854,13.6494,13.6638,327900.0
2011-01-13 13:05:00,37.9,37.95,37.9,37.95,92100.0,13.6638,13.6818,13.6638,13.6818,92100.0
2011-01-13 13:10:00,37.95,37.95,37.88,37.9,138600.0,13.6818,13.6818,13.6566,13.6638,138600.0
2011-01-13 13:15:00,37.89,37.96,37.88,37.95,88700.0,13.6602,13.6854,13.6566,13.6818,88700.0
2011-01-13 13:20:00,37.95,37.96,37.85,37.88,157700.0,13.6818,13.6854,13.6458,13.6566,157700.0
2011-01-13 13:25:00,37.88,37.97,37.86,37.95,167000.0,13.6566,13.689,13.6494,13.6818,167000.0
2011-01-13 13:30:00,37.96,37.96,37.86,37.86,173200.0,13.6854,13.6854,13.6494,13.6494,173200.0
2011-01-13 13:35:00,37.86,37.88,37.79,37.81,204500.0,13.6494,13.6566,13.6242,13.6314,204500.0
2011-01-13 13:40:00,37.82,37.82,37.71,37.73,364200.0,13.635,13.635,13.5953,13.6025,364200.0
2011-01-13 13:45:00,37.73,37.73,37.59,37.65,498600.0,13.6025,13.6025,13.5521,13.5737,498600.0
2011-01-13 13:50:00,37.65,37.71,37.58,37.6,593500.0,13.5737,13.5953,13.5484,13.5557,593500.0
2011-01-13 13:55:00,37.6,37.68,37.59,37.66,215100.0,13.5557,13.5845,13.5521,13.5773,215100.0
2011-01-13 14:00:00,37.66,37.68,37.65,37.68,165600.0,13.5773,13.5845,13.5737,13.5845,165600.0
2011-01-13 14:05:00,37.68,37.7,37.66,37.67,202400.0,13.5845,13.5917,13.5773,13.5809,202400.0
2011-01-13 14:10:00,37.68,37.68,37.49,37.5,343200.0,13.5845,13.5845,13.516,13.5196,343200.0
2011-01-13 14:15:00,37.5,37.56,37.45,37.53,349600.0,13.5196,13.5412,13.5016,13.5304,349600.0
2011-01-13 14:20:00,37.54,37.61,37.51,37.61,274400.0,13.534,13.5593,13.5232,13.5593,274400.0
2011-01-13 14:25:00,37.61,37.63,37.6,37.6,174100.0,13.5593,13.5665,13.5557,13.5557,174100.0
2011-01-13 14:30:00,37.6,37.61,37.52,37.52,62900.0,13.5557,13.5593,13.5268,13.5268,62900.0
2011-01-13 14:35:00,37.52,37.53,37.42,37.42,323200.0,13.5268,13.5304,13.4908,13.4908,323200.0
2011-01-13 14:40:00,37.42,37.47,37.42,37.44,166000.0,13.4908,13.5088,13.4908,13.498,166000.0
2011-01-13 14:45:00,37.44,37.45,37.35,37.37,290100.0,13.498,13.5016,13.4655,13.4727,290100.0
2011-01-13 14:50:00,37.37,37.4,37.34,37.35,436100.0,13.4727,13.4836,13.4619,13.4655,436100.0
2011-01-13 14:55:00,37.35,37.36,37.21,37.21,377600.0,13.4655,13.4691,13.4151,13.4151,377600.0
2011-01-13 15:00:00,37.22,37.29,37.17,37.28,747100.0,13.4187,13.4439,13.4006,13.4403,747100.0
2011-01-13 15:05:00,37.28,37.32,37.23,37.25,300700.0,13.4403,13.4547,13.4223,13.4295,300700.0
2011-01-13 15:10:00,37.25,37.27,37.17,37.17,468600.0,13.4295,13.4367,13.4006,13.4006,468600.0
2011-01-13 15:15:00,37.18,37.22,37.17,37.2,233700.0,13.4042,13.4187,13.4006,13.4114,233700.0
2011-01-13 15:20:00,37.2,37.22,37.13,37.14,235000.0,13.4114,13.4187,13.3862,13.3898,235000.0
2011-01-13 15:25:00,37.13,37.14,37.05,37.08,404600.0,13.3862,13.3898,13.3574,13.3682,404600.0
2011-01-13 15:30:00,37.09,37.11,36.98,37.0,482200.0,13.3718,13.379,13.3321,13.3393,482200.0
2011-01-13 15:35:00,37.0,37.07,36.99,37.01,353200.0,13.3393,13.3646,13.3357,13.3429,353200.0
2011-01-13 15:40:00,37.01,37.1,36.96,37.09,523800.0,13.3429,13.3754,13.3249,13.3718,523800.0
2011-01-13 15:45:00,37.09,37.19,37.09,37.14,793700.0,13.3718,13.4078,13.3718,13.3898,793700.0
2011-01-13 15:50:00,37.14,37.17,37.13,37.16,572900.0,13.3898,13.4006,13.3862,13.397,572900.0
2011-01-13 15:55:00,37.15,37.18,37.12,37.18,903400.0,13.3934,13.4042,13.3826,13.4042,903400.0
2011-01-14 09:30:00,37.1,37.15,37.0,37.09,431100.0,13.3754,13.3934,13.3393,13.3718,431100.0
2011-01-14 09:35:00,37.09,37.12,36.96,36.98,263100.0,13.3718,13.3826,13.3249,13.3321,263100.0
2011-01-14 09:40:00,36.98,37.11,36.97,37.02,282100.0,13.3321,13.379,13.3285,13.3466,282100.0
2011-01-14 09:45:00,37.03,37.2,37.02,37.05,340900.0,13.3502,13.4114,13.3466,13.3574,340900.0
2011-01-14 09:50:00,37.06,37.1,36.99,37.04,486800.0,13.361,13.3754,13.3357,13.3538,486800.0
2011-01-14 09:55:00,37.03,37.08,37.0,37.03,182700.0,13.3502,13.3682,13.3393,13.3502,182700.0
2011-01-14 10:00:00,37.03,37.13,37.03,37.11,154300.0,13.3502,13.3862,13.3502,13.379,154300.0
2011-01-14 10:05:00,37.1,37.16,37.06,37.14,179400.0,13.3754,13.397,13.361,13.3898,179400.0
2011-01-14 10:10:00,37.15,37.24,37.11,37.24,167200.0,13.3934,13.4259,13.379,13.4259,167200.0
2011-01-14 10:15:00,37.23,37.29,37.23,37.26,217700.0,13.4223,13.4439,13.4223,13.4331,217700.0
2011-01-14 10:20:00,37.24,37.3,37.22,37.25,158600.0,13.4259,13.4475,13.4187,13.4295,158600.0
2011-01-14 10:25:00,37.25,37.28,37.2,37.21,143900.0,13.4295,13.4403,13.4114,13.4151,143900.0
2011-01-14 10:30:00,37.2,37.33,37.18,37.32,233300.0,13.4114,13.4583,13.4042,13.4547,233300.0
2011-01-14 10:35:00,37.32,37.42,37.32,37.37,203200.0,13.4547,13.4908,13.4547,13.4727,203200.0
2011-01-14 10:40:00,37.37,37.43,37.31,37.43,170900.0,13.4727,13.4944,13.4511,13.4944,170900.0
2011-01-14 10:45:00,37.43,37.5,37.4,37.47,261500.0,13.4944,13.5196,13.4836,13.5088,261500.0
2011-01-14 10:50:00,37.46,37.47,37.39,37.43,115700.0,13.5052,13.5088,13.4799,13.4944,115700.0
2011-01-14 10:55:00,37.42,37.43,37.34,37.41,120800.0,13.4908,13.4944,13.4619,13.4872,120800.0
2011-01-14 11:00:00,37.41,37.46,37.39,37.45,146700.0,13.4872,13.5052,13.4799,13.5016,146700.0
2011-01-14 11:05:00,37.45,37.5,37.44,37.49,135100.0,13.5016,13.5196,13.498,13.516,135100.0
2011-01-14 11:10:00,37.48,37.5,37.42,37.46,77500.0,13.5124,13.5196,13.4908,13.5052,77500.0
2011-01-14 11:15:00,37.46,37.48,37.41,37.42,87500.0,13.5052,13.5124,13.4872,13.4908,87500.0
2011-01-14 11:20:00,37.42,37.45,37.38,37.39,97500.0,13.4908,13.5016,13.4763,13.4799,97500.0
2011-01-14 11:25:00,37.39,37.44,37.39,37.43,77400.0,13.4799,13.498,13.4799,13.4944,77400.0
2011-01-14 11:30:00,37.43,37.45,37.37,37.37,91700.0,13.4944,13.5016,13.4727,13.4727,91700.0
2011-01-14 11:35:00,37.37,37.38,37.32,37.35,171100.0,13.4727,13.4763,13.4547,13.4655,171100.0
2011-01-14 11:40:00,37.36,37.38,37.33,37.38,97900.0,13.4691,13.4763,13.4583,13.4763,97900.0
2011-01-14 11:45:00,37.38,37.39,37.35,37.35,90700.0,13.4763,13.4799,13.4655,13.4655,90700.0
2011-01-14 11:50:00,37.35,37.38,37.33,37.36,58300.0,13.4655,13.4763,13.4583,13.4691,58300.0
2011-01-14 11:55:00,37.37,37.38,37.28,37.28,63000.0,13.4727,13.4763,13.4403,13.4403,63000.0
2011-01-14 12:00:00,37.28,37.32,37.28,37.32,37500.0,13.4403,13.4547,13.4403,13.4547,37500.0
2011-01-14 12:05:00,37.32,37.37,37.31,37.36,172700.0,13.4547,13.4727,13.4511,13.4691,172700.0
2011-01-14 12:10:00,37.37,37.45,37.37,37.42,215000.0,13.4727,13.5016,13.4727,13.4908,215000.0
2011-01-14 12:15:00,37.42,37.46,37.41,37.46,37000.0,13.4908,13.5052,13.4872,13.5052,37000.0
2011-01-14 12:20:00,37.46,37.47,37.43,37.44,90500.0,13.5052,13.5088,13.4944,13.498,90500.0
2011-01-14 12:25:00,37.44,37.44,37.36,37.38,83100.0,13.498,13.498,13.4691,13.4763,83100.0
2011-01-14 12:30:00,37.38,37.48,37.37,37.45,148500.0,13.4763,13.5124,13.4727,13.5016,148500.0
2011-01-14 12:35:00,37.44,37.45,37.37,37.37,51100.0,13.498,13.5016,13.4727,13.4727,51100.0
2011-01-14 12:40:00,37.37,37.38,37.35,37.37,52800.0,13.4727,13.4763,13.4655,13.4727,52800.0
2011-01-14 12:45:00,37.37,37.37,37.3,37.31,68500.0,13.4727,13.4727,13.4475,13.4511,68500.0
2011-01-14 12:50:00,37.31,37.36,37.31,37.36,54900.0,13.4511,13.4691,13.4511,13.4691,54900.0
2011-01-14 12:55:00,37.35,37.36,37.26,37.26,133000.0,13.4655,13.4691,13.4331,13.4331,133000.0
2011-01-14 13:00:00,37.27,37.28,37.16,37.22,223000.0,13.4367,13.4403,13.397,13.4187,223000.0
2011-01-14 13:05:00,37.23,37.25,37.19,37.19,101300.0,13.4223,13.4295,13.4078,13.4078,101300.0
2011-01-14 13:10:00,37.2,37.2,37.12,37.15,104200.0,13.4114,13.4114,13.3826,13.3934,104200.0
2011-01-14 13:15:00,37.15,37.17,37.12,37.13,72000.0,13.3934,13.4006,13.3826,13.3862,72000.0
2011-01-14 13:20:00,37.13,37.16,37.12,37.15,82500.0,13.3862,13.397,13.3826,13.3934,82500.0
2011-01-14 13:25:00,37.15,37.17,37.11,37.12,121400.0,13.3934,13.4006,13.379,13.3826,121400.0
2011-01-14 13:30:00,37.12,37.15,37.12,37.14,49800.0,13.3826,13.3934,13.3826,13.3898,49800.0
2011-01-14 13:35:00,37.14,37.15,37.11,37.12,123000.0,13.3898,13.3934,13.379,13.3826,123000.0
2011-01-14 13:40:00,37.13,37.15,37.12,37.12,105700.0,13.3862,13.3934,13.3826,13.3826,105700.0
2011-01-14 13:45:00,37.11,37.14,37.11,37.14,61700.0,13.379,13.3898,13.379,13.3898,61700.0
2011-01-14 13:50:00,37.13,37.18,37.13,37.18,106500.0,13.3862,13.4042,13.3862,13.4042,106500.0
2011-01-14 13:55:00,37.18,37.21,37.17,37.18,57400.0,13.4042,13.4151,13.4006,13.4042,57400.0
2011-01-14 14:00:00,37.19,37.26,37.18,37.26,119100.0,13.4078,13.4331,13.4042,13.4331,119100.0
2011-01-14 14:05:00,37.26,37.32,37.26,37.3,140000.0,13.4331,13.4547,13.4331,13.4475,140000.0
2011-01-14 14:10:00,37.3,37.31,37.24,37.3,104000.0,13.4475,13.4511,13.4259,13.4475,104000.0
2011-01-14 14:15:00,37.31,37.31,37.26,37.28,156300.0,13.4511,13.4511,13.4331,13.4403,156300.0
2011-01-14 14:20:00,37.28,37.33,37.27,37.32,79100.0,13.4403,13.4583,13.4367,13.4547,79100.0
2011-01-14 14:25:00,37.33,37.4,37.33,37.35,133000.0,13.4583,13.4836,13.4583,13.4655,133000.0
2011-01-14 14:30:00,37.36,37.41,37.34,37.4,287300.0,13.4691,13.4872,13.4619,13.4836,287300.0
2011-01-14 14:35:00,37.39,37.39,37.28,37.3,123200.0,13.4799,13.4799,13.4403,13.4475,123200.0
2011-01-14 14:40:00,37.3,37.33,37.29,37.33,118900.0,13.4475,13.4583,13.4439,13.4583,118900.0
2011-01-14 14:45:00,37.32,37.39,37.32,37.37,156100.0,13.4547,13.4799,13.4547,13.4727,156100.0
2011-01-14 14:50:00,37.38,37.4,37.35,37.4,80500.0,13.4763,13.4836,13.4655,13.4836,80500.0
2011-01-14 14:55:00,37.4,37.4,37.33,37.36,110000.0,13.4836,13.4836,13.4583,13.4691,110000.0
2011-01-14 15:00:00,37.36,37.39,37.33,37.33,99600.0,13.4691,13.4799,13.4583,13.4583,99600.0
2011-01-14 15:05:00,37.33,37.35,37.3,37.33,110600.0,13.4583,13.4655,13.4475,13.4583,110600.0
2011-01-14 15:10:00,37.33,37.34,37.3,37.34,65700.0,13.4583,13.4619,13.4475,13.4619,65700.0
2011-01-14 15:15:00,37.33,37.37,37.33,37.35,74500.0,13.4583,13.4727,13.4583,13.4655,74500.0
2011-01-14 15:20:00,37.36,37.39,37.33,37.33,80000.0,13.4691,13.4799,13.4583,13.4583,80000.0
2011-01-14 15:25:00,37.33,37.35,37.27,37.33,348100.0,13.4583,13.4655,13.4367,13.4583,348100.0
2011-01-14 15:30:00,37.33,37.35,37.27,37.35,111500.0,13.4583,13.4655,13.4367,13.4655,111500.0
2011-01-14 15:35:00,37.35,37.39,37.32,37.39,86000.0,13.4655,13.4799,13.4547,13.4799,86000.0
2011-01-14 15:40:00,37.38,37.42,37.35,37.39,191700.0,13.4763,13.4908,13.4655,13.4799,191700.0
2011-01-14 15:45:00,37.4,37.42,37.37,37.38,273800.0,13.4836,13.4908,13.4727,13.4763,273800.0
2011-01-14 15:50:00,37.38,37.39,37.32,37.34,301900.0,13.4763,13.4799,13.4547,13.4619,301900.0
2011-01-14 15:55:00,37.35,37.44,37.32,37.4,542600.0,13.4655,13.498,13.4547,13.4836,542600.0
2011-01-18 09:30:00,37.5,37.6,37.46,37.48,552100.0,13.5196,13.5557,13.5052,13.5124,552100.0
2011-01-18 09:35:00,37.47,37.53,37.42,37.48,542000.0,13.5088,13.5304,13.4908,13.5124,542000.0
2011-01-18 09:40:00,37.47,37.49,37.2,37.23,539000.0,13.5088,13.516,13.4114,13.4223,539000.0
2011-01-18 09:45:00,37.23,37.25,37.11,37.2,411200.0,13.4223,13.4295,13.379,13.4114,411200.0
2011-01-18 09:50:00,37.2,37.26,37.1,37.19,346100.0,13.4114,13.4331,13.3754,13.4078,346100.0
2011-01-18 09:55:00,37.2,37.31,37.19,37.3,228300.0,13.4114,13.4511,13.4078,13.4475,228300.0
2011-01-18 10:00:00,37.3,37.33,37.22,37.31,172900.0,13.4475,13.4583,13.4187,13.4511,172900.0
2011-01-18 10:05:00,37.31,37.34,37.21,37.24,189000.0,13.4511,13.4619,13.4151,13.4259,189000.0
2011-01-18 10:10:00,37.23,37.34,37.23,37.34,332500.0,13.4223,13.4619,13.4223,13.4619,332500.0
2011-01-18 10:15:00,37.34,37.5,37.31,37.49,613000.0,13.4619,13.5196,13.4511,13.516,613000.0
2011-01-18 10:20:00,37.49,37.51,37.43,37.44,418300.0,13.516,13.5232,13.4944,13.498,418300.0
2011-01-18 10:25:00,37.43,37.5,37.41,37.46,155000.0,13.4944,13.5196,13.4872,13.5052,155000.0
2011-01-18 10:30:00,37.47,37.48,37.34,37.4,155800.0,13.5088,13.5124,13.4619,13.4836,155800.0
2011-01-18 10:35:00,37.4,37.44,37.38,37.44,113200.0,13.4836,13.498,13.4763,13.498,113200.0
2011-01-18 10:40:00,37.44,37.46,37.39,37.42,125700.0,13.498,13.5052,13.4799,13.4908,125700.0
2011-01-18 10:45:00,37.43,37.43,37.37,37.39,138900.0,13.4944,13.4944,13.4727,13.4799,138900.0
2011-01-18 10:50:00,37.39,37.41,37.36,37.39,197200.0,13.4799,13.4872,13.4691,13.4799,197200.0
2011-01-18 10:55:00,37.39,37.39,37.34,37.39,127800.0,13.4799,13.4799,13.4619,13.4799,127800.0
2011-01-18 11:00:00,37.4,37.42,37.38,37.4,104400.0,13.4836,13.4908,13.4763,13.4836,104400.0
2011-01-18 11:05:00,37.4,37.47,37.4,37.46,90200.0,13.4836,13.5088,13.4836,13.5052,90200.0
2011-01-18 11:10:00,37.47,37.47,37.39,37.41,96200.0,13.5088,13.5088,13.4799,13.4872,96200.0
2011-01-18 11:15:00,37.41,37.5,37.41,37.49,151400.0,13.4872,13.5196,13.4872,13.516,151400.0
2011-01-18 11:20:00,37.5,37.51,37.47,37.49,261400.0,13.5196,13.5232,13.5088,13.516,261400.0
2011-01-18 11:25:00,37.49,37.49,37.46,37.47,50900.0,13.516,13.516,13.5052,13.5088,50900.0
2011-01-18 11:30:00,37.47,37.48,37.44,37.44,122700.0,13.5088,13.5124,13.498,13.498,122700.0
2011-01-18 11:35:00,37.45,37.45,37.42,37.43,102900.0,13.5016,13.5016,13.4908,13.4944,102900.0
2011-01-18 11:40:00,37.44,37.46,37.43,37.45,44500.0,13.498,13.5052,13.4944,13.5016,44500.0
2011-01-18 11:45:00,37.45,37.46,37.42,37.43,64800.0,13.5016,13.5052,13.4908,13.4944,64800.0
2011-01-18 11:50:00,37.44,37.44,37.39,37.39,135700.0,13.498,13.498,13.4799,13.4799,135700.0
2011-01-18 11:55:00,37.39,37.42,37.39,37.41,119700.0,13.4799,13.4908,13.4799,13.4872,119700.0
2011-01-18 12:00:00,37.41,37.44,37.4,37.4,75800.0,13.4872,13.498,13.4836,13.4836,75800.0
2011-01-18 12:05:00,37.4,37.42,37.39,37.4,88100.0,13.4836,13.4908,13.4799,13.4836,88100.0
2011-01-18 12:10:00,37.4,37.42,37.38,37.4,75000.0,13.4836,13.4908,13.4763,13.4836,75000.0
2011-01-18 12:15:00,37.4,37.42,37.39,37.4,165800.0,13.4836,13.4908,13.4799,13.4836,165800.0
2011-01-18 12:20:00,37.4,37.41,37.37,37.41,108600.0,13.4836,13.4872,13.4727,13.4872,108600.0
2011-01-18 12:25:00,37.41,37.41,37.37,37.4,65000.0,13.4872,13.4872,13.4727,13.4836,65000.0
2011-01-18 12:30:00,37.39,37.4,37.37,37.39,74300.0,13.4799,13.4836,13.4727,13.4799,74300.0
2011-01-18 12:35:00,37.4,37.43,37.39,37.41,84900.0,13.4836,13.4944,13.4799,13.4872,84900.0
2011-01-18 12:40:00,37.42,37.42,37.38,37.41,55400.0,13.4908,13.4908,13.4763,13.4872,55400.0
2011-01-18 12:45:00,37.41,37.41,37.37,37.38,103400.0,13.4872,13.4872,13.4727,13.4763,103400.0
2011-01-18 12:50:00,37.38,37.39,37.35,37.36,59900.0,13.4763,13.4799,13.4655,13.4691,59900.0
2011-01-18 12:55:00,37.35,37.36,37.3,37.3,71100.0,13.4655,13.4691,13.4475,13.4475,71100.0
2011-01-18 13:00:00,37.3,37.32,37.3,37.31,60600.0,13.4475,13.4547,13.4475,13.4511,60600.0
2011-01-18 13:05:00,37.3,37.36,37.3,37.35,130800.0,13.4475,13.4691,13.4475,13.4655,130800.0
2011-01-18 13:10:00,37.35,37.36,37.32,37.35,79400.0,13.4655,13.4691,13.4547,13.4655,79400.0
2011-01-18 13:15:00,37.34,37.37,37.34,37.36,81100.0,13.4619,13.4727,13.4619,13.4691,81100.0
2011-01-18 13:20:00,37.37,37.4,37.36,37.38,134400.0,13.4727,13.4836,13.4691,13.4763,134400.0
2011-01-18 13:25:00,37.37,37.42,37.37,37.41,67300.0,13.4727,13.4908,13.4727,13.4872,67300.0
2011-01-18 13:30:00,37.41,37.42,37.4,37.4,37000.0,13.4872,13.4908,13.4836,13.4836,37000.0
2011-01-18 13:35:00,37.4,37.44,37.39,37.44,271100.0,13.4836,13.498,13.4799,13.498,271100.0
2011-01-18 13:40:00,37.44,37.51,37.43,37.5,124700.0,13.498,13.5232,13.4944,13.5196,124700.0
2011-01-18 13:45:00,37.49,37.5,37.43,37.47,75600.0,13.516,13.5196,13.4944,13.5088,75600.0
2011-01-18 13:50:00,37.46,37.51,37.46,37.49,121800.0,13.5052,13.5232,13.5052,13.516,121800.0
2011-01-18 13:55:00,37.49,37.5,37.42,37.45,67200.0,13.516,13.5196,13.4908,13.5016,67200.0
2011-01-18 14:00:00,37.46,37.46,37.42,37.43,53800.0,13.5052,13.5052,13.4908,13.4944,53800.0
2011-01-18 14:05:00,37.43,37.46,37.41,37.45,67400.0,13.4944,13.5052,13.4872,13.5016,67400.0
2011-01-18 14:10:00,37.46,37.49,37.45,37.48,50400.0,13.5052,13.516,13.5016,13.5124,50400.0
2011-01-18 14:15:00,37.48,37.49,37.46,37.48,70600.0,13.5124,13.516,13.5052,13.5124,70600.0
2011-01-18 14:20:00,37.48,37.48,37.45,37.45,47100.0,13.5124,13.5124,13.5016,13.5016,47100.0
2011-01-18 14:25:00,37.46,37.47,37.45,37.46,63800.0,13.5052,13.5088,13.5016,13.5052,63800.0
2011-01-18 14:30:00,37.47,37.48,37.45,37.47,129700.0,13.5088,13.5124,13.5016,13.5088,129700.0
2011-01-18 14:35:00,37.46,37.48,37.46,37.47,147500.0,13.5052,13.5124,13.5052,13.5088,147500.0
2011-01-18 14:40:00,37.47,37.48,37.42,37.43,147400.0,13.5088,13.5124,13.4908,13.4944,147400.0
2011-01-18 14:45:00,37.43,37.45,37.42,37.43,231400.0,13.4944,13.5016,13.4908,13.4944,231400.0
2011-01-18 14:50:00,37.43,37.49,37.43,37.49,143800.0,13.4944,13.516,13.4944,13.516,143800.0
2011-01-18 14:55:00,37.49,37.5,37.48,37.49,122200.0,13.516,13.5196,13.5124,13.516,122200.0
2011-01-18 15:00:00,37.49,37.51,37.48,37.49,161000.0,13.516,13.5232,13.5124,13.516,161000.0
2011-01-18 15:05:00,37.49,37.51,37.49,37.49,391900.0,13.516,13.5232,13.516,13.516,391900.0
2011-01-18 15:10:00,37.49,37.51,37.49,37.49,191200.0,13.516,13.5232,13.516,13.516,191200.0
2011-01-18 15:15:00,37.5,37.51,37.47,37.49,247300.0,13.5196,13.5232,13.5088,13.516,247300.0
2011-01-18 15:20:00,37.5,37.51,37.47,37.47,259700.0,13.5196,13.5232,13.5088,13.5088,259700.0
2011-01-18 15:25:00,37.47,37.47,37.42,37.47,255200.0,13.5088,13.5088,13.4908,13.5088,255200.0
2011-01-18 15:30:00,37.46,37.5,37.46,37.46,145000.0,13.5052,13.5196,13.5052,13.5052,145000.0
2011-01-18 15:35:00,37.46,37.51,37.46,37.49,202400.0,13.5052,13.5232,13.5052,13.516,202400.0
2011-01-18 15:40:00,37.49,37.51,37.47,37.47,261100.0,13.516,13.5232,13.5088,13.5088,261100.0
2011-01-18 15:45:00,37.47,37.48,37.42,37.47,351100.0,13.5088,13.5124,13.4908,13.5088,351100.0
2011-01-18 15:50:00,37.47,37.5,37.44,37.44,305600.0,13.5088,13.5196,13.498,13.498,305600.0
2011-01-18 15:55:00,37.44,37.45,37.41,37.43,575900.0,13.498,13.5016,13.4872,13.4944,575900.0
2011-01-19 09:30:00,37.76,37.99,37.65,37.66,745200.0,13.6133,13.6963,13.5737,13.5773,745200.0
2011-01-19 09:35:00,37.65,37.65,37.56,37.56,416200.0,13.5737,13.5737,13.5412,13.5412,416200.0
2011-01-19 09:40:00,37.57,37.57,37.37,37.39,489400.0,13.5448,13.5448,13.4727,13.4799,489400.0
2011-01-19 09:45:00,37.39,37.41,37.27,37.29,282700.0,13.4799,13.4872,13.4367,13.4439,282700.0
2011-01-19 09:50:00,37.29,37.32,37.17,37.19,627500.0,13.4439,13.4547,13.4006,13.4078,627500.0
2011-01-19 09:55:00,37.19,37.31,37.16,37.31,342700.0,13.4078,13.4511,13.397,13.4511,342700.0
2011-01-19 10:00:00,37.32,37.33,37.22,37.23,198500.0,13.4547,13.4583,13.4187,13.4223,198500.0
2011-01-19 10:05:00,37.23,37.34,37.2,37.34,209200.0,13.4223,13.4619,13.4114,13.4619,209200.0
2011-01-19 10:10:00,37.34,37.38,37.3,37.33,207500.0,13.4619,13.4763,13.4475,13.4583,207500.0
2011-01-19 10:15:00,37.33,37.33,37.2,37.21,109600.0,13.4583,13.4583,13.4114,13.4151,109600.0
2011-01-19 10:20:00,37.21,37.23,37.18,37.19,140800.0,13.4151,13.4223,13.4042,13.4078,140800.0
2011-01-19 10:25:00,37.18,37.19,37.08,37.1,172200.0,13.4042,13.4078,13.3682,13.3754,172200.0
2011-01-19 10:30:00,37.11,37.12,37.03,37.05,301000.0,13.379,13.3826,13.3502,13.3574,301000.0
2011-01-19 10:35:00,37.04,37.06,36.89,36.92,423000.0,13.3538,13.361,13.2997,13.3105,423000.0
2011-01-19 10:40:00,36.91,36.93,36.81,36.81,441200.0,13.3069,13.3141,13.2708,13.2708,441200.0
2011-01-19 10:45:00,36.81,36.92,36.81,36.89,464600.0,13.2708,13.3105,13.2708,13.2997,464600.0
2011-01-19 10:50:00,36.89,36.91,36.85,36.9,331400.0,13.2997,13.3069,13.2853,13.3033,331400.0
2011-01-19 10:55:00,36.9,36.91,36.84,36.84,359000.0,13.3033,13.3069,13.2817,13.2817,359000.0
2011-01-19 11:00:00,36.84,36.94,36.83,36.89,315600.0,13.2817,13.3177,13.2781,13.2997,315600.0
2011-01-19 11:05:00,36.9,36.9,36.79,36.8,186700.0,13.3033,13.3033,13.2636,13.2672,186700.0
2011-01-19 11:10:00,36.81,36.94,36.8,36.87,396400.0,13.2708,13.3177,13.2672,13.2925,396400.0
2011-01-19 11:15:00,36.86,36.93,36.85,36.92,109100.0,13.2889,13.3141,13.2853,13.3105,109100.0
2011-01-19 11:20:00,36.92,36.97,36.9,36.94,166900.0,13.3105,13.3285,13.3033,13.3177,166900.0
2011-01-19 11:25:00,36.94,36.97,36.93,36.94,230800.0,13.3177,13.3285,13.3141,13.3177,230800.0
2011-01-19 11:30:00,36.94,36.99,36.93,36.98,187600.0,13.3177,13.3357,13.3141,13.3321,187600.0
2011-01-19 11:35:00,36.98,37.01,36.96,36.99,98300.0,13.3321,13.3429,13.3249,13.3357,98300.0
2011-01-19 11:40:00,37.0,37.01,36.97,36.99,163700.0,13.3393,13.3429,13.3285,13.3357,163700.0
2011-01-19 11:45:00,36.99,37.04,36.98,37.0,274900.0,13.3357,13.3538,13.3321,13.3393,274900.0
2011-01-19 11:50:00,37.01,37.01,36.96,36.99,83900.0,13.3429,13.3429,13.3249,13.3357,83900.0
2011-01-19 11:55:00,36.99,37.01,36.96,36.99,131100.0,13.3357,13.3429,13.3249,13.3357,131100.0
2011-01-19 12:00:00,36.98,37.02,36.98,37.01,144200.0,13.3321,13.3466,13.3321,13.3429,144200.0
2011-01-19 12:05:00,37.02,37.04,36.99,37.0,149000.0,13.3466,13.3538,13.3357,13.3393,149000.0
2011-01-19 12:10:00,37.0,37.07,36.99,37.0,216100.0,13.3393,13.3646,13.3357,13.3393,216100.0
2011-01-19 12:15:00,37.0,37.01,36.95,36.96,122400.0,13.3393,13.3429,13.3213,13.3249,122400.0
2011-01-19 12:20:00,36.96,37.03,36.94,36.96,116400.0,13.3249,13.3502,13.3177,13.3249,116400.0
2011-01-19 12:25:00,36.96,37.01,36.96,36.97,178000.0,13.3249,13.3429,13.3249,13.3285,178000.0
2011-01-19 12:30:00,36.96,36.96,36.86,36.86,138400.0,13.3249,13.3249,13.2889,13.2889,138400.0
2011-01-19 12:35:00,36.86,36.88,36.77,36.78,257800.0,13.2889,13.2961,13.2564,13.26,257800.0
2011-01-19 12:40:00,36.78,36.78,36.66,36.67,218000.0,13.26,13.26,13.2168,13.2204,218000.0
2011-01-19 12:45:00,36.67,36.69,36.66,36.67,310900.0,13.2204,13.2276,13.2168,13.2204,310900.0
2011-01-19 12:50:00,36.66,36.7,36.64,36.67,260400.0,13.2168,13.2312,13.2096,13.2204,260400.0
2011-01-19 12:55:00,36.67,36.73,36.67,36.73,312600.0,13.2204,13.242,13.2204,13.242,312600.0
2011-01-19 13:00:00,36.73,36.74,36.65,36.66,158700.0,13.242,13.2456,13.2132,13.2168,158700.0
2011-01-19 13:05:00,36.66,36.71,36.65,36.71,248000.0,13.2168,13.2348,13.2132,13.2348,248000.0
2011-01-19 13:10:00,36.71,36.73,36.67,36.7,82100.0,13.2348,13.242,13.2204,13.2312,82100.0
2011-01-19 13:15:00,36.69,36.72,36.69,36.72,39600.0,13.2276,13.2384,13.2276,13.2384,39600.0
2011-01-19 13:20:00,36.72,36.75,36.7,36.75,57000.0,13.2384,13.2492,13.2312,13.2492,57000.0
2011-01-19 13:25:00,36.75,36.81,36.73,36.81,90700.0,13.2492,13.2708,13.242,13.2708,90700.0
2011-01-19 13:30:00,36.81,36.89,36.81,36.88,223900.0,13.2708,13.2997,13.2708,13.2961,223900.0
2011-01-19 13:35:00,36.89,36.94,36.88,36.9,94000.0,13.2997,13.3177,13.2961,13.3033,94000.0
2011-01-19 13:40:00,36.9,36.92,36.87,36.87,59300.0,13.3033,13.3105,13.2925,13.2925,59300.0
2011-01-19 13:45:00,36.87,36.87,36.82,36.87,60300.0,13.2925,13.2925,13.2744,13.2925,60300.0
2011-01-19 13:50:00,36.87,36.9,36.86,36.89,50200.0,13.2925,13.3033,13.2889,13.2997,50200.0
2011-01-19 13:55:00,36.89,36.94,36.89,36.93,104000.0,13.2997,13.3177,13.2997,13.3141,104000.0
2011-01-19 14:00:00,36.94,36.98,36.92,36.96,148300.0,13.3177,13.3321,13.3105,13.3249,148300.0
2011-01-19 14:05:00,36.96,36.97,36.93,36.94,59800.0,13.3249,13.3285,13.3141,13.3177,59800.0
2011-01-19 14:10:00,36.94,36.96,36.91,36.91,55400.0,13.3177,13.3249,13.3069,13.3069,55400.0
2011-01-19 14:15:00,36.91,36.94,36.88,36.88,80100.0,13.3069,13.3177,13.2961,13.2961,80100.0
2011-01-19 14:20:00,36.88,36.9,36.82,36.82,57400.0,13.2961,13.3033,13.2744,13.2744,57400.0
2011-01-19 14:25:00,36.82,36.84,36.8,36.8,103300.0,13.2744,13.2817,13.2672,13.2672,103300.0
2011-01-19 14:30:00,36.81,36.87,36.8,36.86,168300.0,13.2708,13.2925,13.2672,13.2889,168300.0
2011-01-19 14:35:00,36.85,36.86,36.81,36.81,67200.0,13.2853,13.2889,13.2708,13.2708,67200.0
2011-01-19 14:40:00,36.81,36.81,36.72,36.78,120000.0,13.2708,13.2708,13.2384,13.26,120000.0
2011-01-19 14:45:00,36.78,36.78,36.74,36.77,72800.0,13.26,13.26,13.2456,13.2564,72800.0
2011-01-19 14:50:00,36.76,36.77,36.69,36.69,85800.0,13.2528,13.2564,13.2276,13.2276,85800.0
2011-01-19 14:55:00,36.69,36.7,36.63,36.66,190400.0,13.2276,13.2312,13.2059,13.2168,190400.0
2011-01-19 15:00:00,36.67,36.71,36.66,36.7,150800.0,13.2204,13.2348,13.2168,13.2312,150800.0
2011-01-19 15:05:00,36.71,36.73,36.61,36.61,101300.0,13.2348,13.242,13.1987,13.1987,101300.0
2011-01-19 15:10:00,36.61,36.65,36.61,36.62,131600.0,13.1987,13.2132,13.1987,13.2023,131600.0
2011-01-19 15:15:00,36.62,36.77,36.6,36.74,438800.0,13.2023,13.2564,13.1951,13.2456,438800.0
2011-01-19 15:20:00,36.74,36.76,36.7,36.7,229000.0,13.2456,13.2528,13.2312,13.2312,229000.0
2011-01-19 15:25:00,36.7,36.75,36.69,36.73,150000.0,13.2312,13.2492,13.2276,13.242,150000.0
2011-01-19 15:30:00,36.73,36.77,36.68,36.76,175900.0,13.242,13.2564,13.224,13.2528,175900.0
2011-01-19 15:35:00,36.77,36.85,36.73,36.84,200500.0,13.2564,13.2853,13.242,13.2817,200500.0
2011-01-19 15:40:00,36.84,36.89,36.77,36.87,199800.0,13.2817,13.2997,13.2564,13.2925,199800.0
2011-01-19 15:45:00,36.86,36.9,36.82,36.83,273600.0,13.2889,13.3033,13.2744,13.2781,273600.0
2011-01-19 15:50:00,36.83,36.9,36.82,36.9,379000.0,13.2781,13.3033,13.2744,13.3033,379000.0
2011-01-19 15:55:00,36.9,36.92,36.78,36.81,736000.0,13.3033,13.3105,13.26,13.2708,736000.0
2011-01-20 09:30:00,36.64,36.71,36.34,36.36,698900.0,13.2096,13.2348,13.1014,13.1086,698900.0
2011-01-20 09:35:00,36.36,36.4,36.2,36.29,520600.0,13.1086,13.123,13.0509,13.0834,520600.0
2011-01-20 09:40:00,36.29,36.45,36.29,36.42,414200.0,13.0834,13.1411,13.0834,13.1302,414200.0
2011-01-20 09:45:00,36.42,36.45,36.3,36.37,367100.0,13.1302,13.1411,13.087,13.1122,367100.0
2011-01-20 09:50:00,36.37,36.51,36.36,36.5,169700.0,13.1122,13.1627,13.1086,13.1591,169700.0
2011-01-20 09:55:00,36.5,36.51,36.4,36.44,277800.0,13.1591,13.1627,13.123,13.1374,277800.0
2011-01-20 10:00:00,36.44,36.5,36.42,36.43,331000.0,13.1374,13.1591,13.1302,13.1338,331000.0
2011-01-20 10:05:00,36.43,36.44,36.28,36.29,497700.0,13.1338,13.1374,13.0798,13.0834,497700.0
2011-01-20 10:10:00,36.29,36.4,36.27,36.39,286500.0,13.0834,13.123,13.0762,13.1194,286500.0
2011-01-20 10:15:00,36.39,36.4,36.21,36.22,245500.0,13.1194,13.123,13.0545,13.0581,245500.0
2011-01-20 10:20:00,36.21,36.25,36.11,36.16,514300.0,13.0545,13.069,13.0185,13.0365,514300.0
2011-01-20 10:25:00,36.16,36.19,36.12,36.14,378200.0,13.0365,13.0473,13.0221,13.0293,378200.0
2011-01-20 10:30:00,36.14,36.17,36.11,36.13,149200.0,13.0293,13.0401,13.0185,13.0257,149200.0
2011-01-20 10:35:00,36.13,36.16,36.04,36.04,196300.0,13.0257,13.0365,12.9932,12.9932,196300.0
2011-01-20 10:40:00,36.05,36.15,36.03,36.14,255100.0,12.9968,13.0329,12.9896,13.0293,255100.0
2011-01-20 10:45:00,36.14,36.16,36.02,36.06,200300.0,13.0293,13.0365,12.986,13.0005,200300.0
2011-01-20 10:50:00,36.06,36.06,35.95,35.96,404100.0,13.0005,13.0005,12.9608,12.9644,404100.0
2011-01-20 10:55:00,35.95,36.04,35.93,35.99,266400.0,12.9608,12.9932,12.9536,12.9752,266400.0
2011-01-20 11:00:00,35.99,36.14,35.97,36.12,262200.0,12.9752,13.0293,12.968,13.0221,262200.0
2011-01-20 11:05:00,36.12,36.14,36.01,36.02,211700.0,13.0221,13.0293,12.9824,12.986,211700.0
2011-01-20 11:10:00,36.01,36.04,35.93,36.0,444900.0,12.9824,12.9932,12.9536,12.9788,444900.0
2011-01-20 11:15:00,36.0,36.03,35.9,36.02,404900.0,12.9788,12.9896,12.9428,12.986,404900.0
2011-01-20 11:20:00,36.02,36.04,35.95,35.98,192200.0,12.986,12.9932,12.9608,12.9716,192200.0
2011-01-20 11:25:00,35.98,36.0,35.93,35.96,332600.0,12.9716,12.9788,12.9536,12.9644,332600.0
2011-01-20 11:30:00,35.96,35.97,35.88,35.92,302400.0,12.9644,12.968,12.9356,12.95,302400.0
2011-01-20 11:35:00,35.92,35.97,35.91,35.96,274100.0,12.95,12.968,12.9464,12.9644,274100.0
2011-01-20 11:40:00,35.94,35.98,35.88,35.88,165300.0,12.9572,12.9716,12.9356,12.9356,165300.0
2011-01-20 11:45:00,35.89,35.97,35.88,35.96,257200.0,12.9392,12.968,12.9356,12.9644,257200.0
2011-01-20 11:50:00,35.97,36.0,35.96,35.99,218500.0,12.968,12.9788,12.9644,12.9752,218500.0
2011-01-20 11:55:00,35.98,36.06,35.98,36.01,300700.0,12.9716,13.0005,12.9716,12.9824,300700.0
2011-01-20 12:00:00,36.01,36.05,35.97,36.0,352900.0,12.9824,12.9968,12.968,12.9788,352900.0
2011-01-20 12:05:00,35.99,36.04,35.98,36.0,444700.0,12.9752,12.9932,12.9716,12.9788,444700.0
2011-01-20 12:10:00,36.0,36.1,36.0,36.1,99800.0,12.9788,13.0149,12.9788,13.0149,99800.0
2011-01-20 12:15:00,36.09,36.1,36.06,36.1,95700.0,13.0113,13.0149,13.0005,13.0149,95700.0
2011-01-20 12:20:00,36.1,36.2,36.1,36.19,126500.0,13.0149,13.0509,13.0149,13.0473,126500.0
2011-01-20 12:25:00,36.19,36.22,36.13,36.14,169100.0,13.0473,13.0581,13.0257,13.0293,169100.0
2011-01-20 12:30:00,36.15,36.2,36.14,36.18,131200.0,13.0329,13.0509,13.0293,13.0437,131200.0
2011-01-20 12:35:00,36.18,36.22,36.18,36.18,73000.0,13.0437,13.0581,13.0437,13.0437,73000.0
2011-01-20 12:40:00,36.18,36.22,36.15,36.22,221800.0,13.0437,13.0581,13.0329,13.0581,221800.0
2011-01-20 12:45:00,36.22,36.24,36.16,36.16,181100.0,13.0581,13.0653,13.0365,13.0365,181100.0
2011-01-20 12:50:00,36.16,36.2,36.13,36.2,141300.0,13.0365,13.0509,13.0257,13.0509,141300.0
2011-01-20 12:55:00,36.2,36.21,36.15,36.17,288900.0,13.0509,13.0545,13.0329,13.0401,288900.0
2011-01-20 13:00:00,36.17,36.22,36.15,36.19,183500.0,13.0401,13.0581,13.0329,13.0473,183500.0
2011-01-20 13:05:00,36.18,36.23,36.17,36.21,121000.0,13.0437,13.0617,13.0401,13.0545,121000.0
2011-01-20 13:10:00,36.21,36.21,36.17,36.17,156500.0,13.0545,13.0545,13.0401,13.0401,156500.0
2011-01-20 13:15:00,36.17,36.18,36.13,36.14,75400.0,13.0401,13.0437,13.0257,13.0293,75400.0
2011-01-20 13:20:00,36.14,36.18,36.13,36.17,131100.0,13.0293,13.0437,13.0257,13.0401,131100.0
2011-01-20 13:25:00,36.17,36.2,36.12,36.12,88700.0,13.0401,13.0509,13.0221,13.0221,88700.0
2011-01-20 13:30:00,36.12,36.17,36.12,36.16,93100.0,13.0221,13.0401,13.0221,13.0365,93100.0
2011-01-20 13:35:00,36.16,36.18,36.15,36.17,60600.0,13.0365,13.0437,13.0329,13.0401,60600.0
2011-01-20 13:40:00,36.17,36.23,36.16,36.17,139600.0,13.0401,13.0617,13.0365,13.0401,139600.0
2011-01-20 13:45:00,36.18,36.2,36.16,36.2,72300.0,13.0437,13.0509,13.0365,13.0509,72300.0
2011-01-20 13:50:00,36.21,36.21,36.16,36.19,111200.0,13.0545,13.0545,13.0365,13.0473,111200.0
2011-01-20 13:55:00,36.2,36.23,36.18,36.23,157700.0,13.0509,13.0617,13.0437,13.0617,157700.0
2011-01-20 14:00:00,36.23,36.25,36.2,36.25,80200.0,13.0617,13.069,13.0509,13.069,80200.0
2011-01-20 14:05:00,36.24,36.27,36.21,36.26,86900.0,13.0653,13.0762,13.0545,13.0726,86900.0
2011-01-20 14:10:00,36.27,36.42,36.26,36.39,240200.0,13.0762,13.1302,13.0726,13.1194,240200.0
2011-01-20 14:15:00,36.4,36.4,36.15,36.33,295500.0,13.123,13.123,13.0329,13.0978,295500.0
2011-01-20 14:20:00,36.33,36.36,36.32,36.35,102300.0,13.0978,13.1086,13.0942,13.105,102300.0
2011-01-20 14:25:00,36.34,36.36,36.32,36.32,72600.0,13.1014,13.1086,13.0942,13.0942,72600.0
2011-01-20 14:30:00,36.32,36.44,36.32,36.44,126000.0,13.0942,13.1374,13.0942,13.1374,126000.0
2011-01-20 14:35:00,36.44,36.44,36.34,36.37,166400.0,13.1374,13.1374,13.1014,13.1122,166400.0
2011-01-20 14:40:00,36.36,36.43,36.35,36.41,67900.0,13.1086,13.1338,13.105,13.1266,67900.0
2011-01-20 14:45:00,36.4,36.42,36.35,36.38,140800.0,13.123,13.1302,13.105,13.1158,140800.0
2011-01-20 14:50:00,36.39,36.44,36.36,36.38,91100.0,13.1194,13.1374,13.1086,13.1158,91100.0
2011-01-20 14:55:00,36.38,36.43,36.35,36.43,93200.0,13.1158,13.1338,13.105,13.1338,93200.0
2011-01-20 15:00:00,36.42,36.43,36.35,36.36,82100.0,13.1302,13.1338,13.105,13.1086,82100.0
2011-01-20 15:05:00,36.37,36.42,36.34,36.4,188100.0,13.1122,13.1302,13.1014,13.123,188100.0
2011-01-20 15:10:00,36.39,36.46,36.39,36.42,72300.0,13.1194,13.1447,13.1194,13.1302,72300.0
2011-01-20 15:15:00,36.42,36.44,36.37,36.39,112000.0,13.1302,13.1374,13.1122,13.1194,112000.0
2011-01-20 15:20:00,36.39,36.4,36.35,36.37,97000.0,13.1194,13.123,13.105,13.1122,97000.0
2011-01-20 15:25:00,36.37,36.38,36.29,36.32,138100.0,13.1122,13.1158,13.0834,13.0942,138100.0
2011-01-20 15:30:00,36.33,36.37,36.31,36.31,178200.0,13.0978,13.1122,13.0906,13.0906,178200.0
2011-01-20 15:35:00,36.31,36.37,36.27,36.37,79600.0,13.0906,13.1122,13.0762,13.1122,79600.0
2011-01-20 15:40:00,36.37,36.39,36.32,36.38,148800.0,13.1122,13.1194,13.0942,13.1158,148800.0
2011-01-20 15:45:00,36.37,36.38,36.3,36.33,217300.0,13.1122,13.1158,13.087,13.0978,217300.0
2011-01-20 15:50:00,36.34,36.43,36.33,36.43,573100.0,13.1014,13.1338,13.0978,13.1338,573100.0
2011-01-20 15:55:00,36.43,36.5,36.42,36.49,927800.0,13.1338,13.1591,13.1302,13.1555,927800.0
2011-01-21 09:30:00,36.77,36.87,36.72,36.85,490400.0,13.2564,13.2925,13.2384,13.2853,490400.0
2011-01-21 09:35:00,36.85,36.87,36.68,36.86,284800.0,13.2853,13.2925,13.224,13.2889,284800.0
2011-01-21 09:40:00,36.86,36.86,36.8,36.84,178700.0,13.2889,13.2889,13.2672,13.2817,178700.0
2011-01-21 09:45:00,36.83,36.84,36.76,36.76,165200.0,13.2781,13.2817,13.2528,13.2528,165200.0
2011-01-21 09:50:00,36.77,36.83,36.75,36.76,175200.0,13.2564,13.2781,13.2492,13.2528,175200.0
2011-01-21 09:55:00,36.77,36.79,36.75,36.76,200400.0,13.2564,13.2636,13.2492,13.2528,200400.0
2011-01-21 10:00:00,36.76,36.78,36.68,36.69,263500.0,13.2528,13.26,13.224,13.2276,263500.0
2011-01-21 10:05:00,36.69,36.7,36.56,36.58,202300.0,13.2276,13.2312,13.1807,13.1879,202300.0
2011-01-21 10:10:00,36.58,36.62,36.52,36.54,163100.0,13.1879,13.2023,13.1663,13.1735,163100.0
2011-01-21 10:15:00,36.53,36.6,36.53,36.57,148700.0,13.1699,13.1951,13.1699,13.1843,148700.0
2011-01-21 10:20:00,36.57,36.58,36.52,36.54,85200.0,13.1843,13.1879,13.1663,13.1735,85200.0
2011-01-21 10:25:00,36.54,36.59,36.54,36.55,99700.0,13.1735,13.1915,13.1735,13.1771,99700.0
2011-01-21 10:30:00,36.56,36.58,36.5,36.51,243200.0,13.1807,13.1879,13.1591,13.1627,243200.0
2011-01-21 10:35:00,36.51,36.57,36.51,36.54,134900.0,13.1627,13.1843,13.1627,13.1735,134900.0
2011-01-21 10:40:00,36.54,36.61,36.54,36.61,78600.0,13.1735,13.1987,13.1735,13.1987,78600.0
2011-01-21 10:45:00,36.61,36.65,36.58,36.59,162900.0,13.1987,13.2132,13.1879,13.1915,162900.0
2011-01-21 10:50:00,36.59,36.62,36.53,36.53,118800.0,13.1915,13.2023,13.1699,13.1699,118800.0
2011-01-21 10:55:00,36.53,36.62,36.52,36.57,141400.0,13.1699,13.2023,13.1663,13.1843,141400.0
2011-01-21 11:00:00,36.57,36.63,36.54,36.6,92400.0,13.1843,13.2059,13.1735,13.1951,92400.0
2011-01-21 11:05:00,36.6,36.6,36.5,36.52,115700.0,13.1951,13.1951,13.1591,13.1663,115700.0
2011-01-21 11:10:00,36.52,36.54,36.5,36.52,141000.0,13.1663,13.1735,13.1591,13.1663,141000.0
2011-01-21 11:15:00,36.53,36.53,36.48,36.51,135700.0,13.1699,13.1699,13.1519,13.1627,135700.0
2011-01-21 11:20:00,36.5,36.5,36.39,36.44,120900.0,13.1591,13.1591,13.1194,13.1374,120900.0
2011-01-21 11:25:00,36.44,36.46,36.38,36.42,89800.0,13.1374,13.1447,13.1158,13.1302,89800.0
2011-01-21 11:30:00,36.41,36.48,36.39,36.48,65100.0,13.1266,13.1519,13.1194,13.1519,65100.0
2011-01-21 11:35:00,36.49,36.5,36.31,36.31,126500.0,13.1555,13.1591,13.0906,13.0906,126500.0
2011-01-21 11:40:00,36.32,36.32,36.19,36.2,202100.0,13.0942,13.0942,13.0473,13.0509,202100.0
2011-01-21 11:45:00,36.2,36.28,36.17,36.28,223500.0,13.0509,13.0798,13.0401,13.0798,223500.0
2011-01-21 11:50:00,36.28,36.29,36.2,36.26,88800.0,13.0798,13.0834,13.0509,13.0726,88800.0
2011-01-21 11:55:00,36.27,36.33,36.24,36.3,86600.0,13.0762,13.0978,13.0653,13.087,86600.0
2011-01-21 12:00:00,36.3,36.31,36.24,36.26,142100.0,13.087,13.0906,13.0653,13.0726,142100.0
2011-01-21 12:05:00,36.27,36.38,36.25,36.38,102800.0,13.0762,13.1158,13.069,13.1158,102800.0
2011-01-21 12:10:00,36.38,36.44,36.37,36.42,108500.0,13.1158,13.1374,13.1122,13.1302,108500.0
2011-01-21 12:15:00,36.41,36.41,36.35,36.37,97100.0,13.1266,13.1266,13.105,13.1122,97100.0
2011-01-21 12:20:00,36.36,36.45,36.34,36.37,136100.0,13.1086,13.1411,13.1014,13.1122,136100.0
2011-01-21 12:25:00,36.36,36.45,36.36,36.44,67200.0,13.1086,13.1411,13.1086,13.1374,67200.0
2011-01-21 12:30:00,36.45,36.48,36.42,36.43,71900.0,13.1411,13.1519,13.1302,13.1338,71900.0
2011-01-21 12:35:00,36.43,36.44,36.35,36.35,58200.0,13.1338,13.1374,13.105,13.105,58200.0
2011-01-21 12:40:00,36.35,36.36,36.27,36.28,78800.0,13.105,13.1086,13.0762,13.0798,78800.0
2011-01-21 12:45:00,36.28,36.35,36.28,36.32,92800.0,13.0798,13.105,13.0798,13.0942,92800.0
2011-01-21 12:50:00,36.31,36.35,36.29,36.33,48500.0,13.0906,13.105,13.0834,13.0978,48500.0
2011-01-21 12:55:00,36.33,36.4,36.31,36.39,65500.0,13.0978,13.123,13.0906,13.1194,65500.0
2011-01-21 13:00:00,36.4,36.4,36.33,36.33,41600.0,13.123,13.123,13.0978,13.0978,41600.0
2011-01-21 13:05:00,36.34,36.35,36.29,36.3,62800.0,13.1014,13.105,13.0834,13.087,62800.0
2011-01-21 13:10:00,36.3,36.34,36.3,36.34,45300.0,13.087,13.1014,13.087,13.1014,45300.0
2011-01-21 13:15:00,36.34,36.38,36.33,36.37,103500.0,13.1014,13.1158,13.0978,13.1122,103500.0
2011-01-21 13:20:00,36.37,36.38,36.31,36.35,63000.0,13.1122,13.1158,13.0906,13.105,63000.0
2011-01-21 13:25:00,36.34,36.39,36.34,36.39,77500.0,13.1014,13.1194,13.1014,13.1194,77500.0
2011-01-21 13:30:00,36.39,36.46,36.39,36.45,191400.0,13.1194,13.1447,13.1194,13.1411,191400.0
2011-01-21 13:35:00,36.46,36.47,36.4,36.4,207500.0,13.1447,13.1483,13.123,13.123,207500.0
2011-01-21 13:40:00,36.4,36.4,36.33,36.34,58300.0,13.123,13.123,13.0978,13.1014,58300.0
2011-01-21 13:45:00,36.34,36.34,36.3,36.3,45800.0,13.1014,13.1014,13.087,13.087,45800.0
2011-01-21 13:50:00,36.31,36.31,36.24,36.3,181400.0,13.0906,13.0906,13.0653,13.087,181400.0
2011-01-21 13:55:00,36.3,36.42,36.3,36.4,247500.0,13.087,13.1302,13.087,13.123,247500.0
2011-01-21 14:00:00,36.4,36.44,36.33,36.36,115000.0,13.123,13.1374,13.0978,13.1086,115000.0
2011-01-21 14:05:00,36.36,36.4,36.35,36.39,93900.0,13.1086,13.123,13.105,13.1194,93900.0
2011-01-21 14:10:00,36.4,36.42,36.34,36.35,66500.0,13.123,13.1302,13.1014,13.105,66500.0
2011-01-21 14:15:00,36.34,36.35,36.26,36.29,90700.0,13.1014,13.105,13.0726,13.0834,90700.0
2011-01-21 14:20:00,36.29,36.35,36.28,36.28,198500.0,13.0834,13.105,13.0798,13.0798,198500.0
2011-01-21 14:25:00,36.28,36.3,36.24,36.26,75100.0,13.0798,13.087,13.0653,13.0726,75100.0
2011-01-21 14:30:00,36.25,36.36,36.24,36.34,183600.0,13.069,13.1086,13.0653,13.1014,183600.0
2011-01-21 14:35:00,36.34,36.34,36.26,36.27,104800.0,13.1014,13.1014,13.0726,13.0762,104800.0
2011-01-21 14:40:00,36.25,36.28,36.22,36.25,143400.0,13.069,13.0798,13.0581,13.069,143400.0
2011-01-21 14:45:00,36.24,36.25,36.16,36.17,181500.0,13.0653,13.069,13.0365,13.0401,181500.0
2011-01-21 14:50:00,36.17,36.23,36.16,36.16,176800.0,13.0401,13.0617,13.0365,13.0365,176800.0
2011-01-21 14:55:00,36.16,36.21,36.14,36.14,144900.0,13.0365,13.0545,13.0293,13.0293,144900.0
2011-01-21 15:00:00,36.14,36.2,36.14,36.19,132700.0,13.0293,13.0509,13.0293,13.0473,132700.0
2011-01-21 15:05:00,36.18,36.2,36.1,36.1,356500.0,13.0437,13.0509,13.0149,13.0149,356500.0
2011-01-21 15:10:00,36.1,36.16,36.07,36.13,200400.0,13.0149,13.0365,13.0041,13.0257,200400.0
2011-01-21 15:15:00,36.13,36.14,36.09,36.11,138700.0,13.0257,13.0293,13.0113,13.0185,138700.0
2011-01-21 15:20:00,36.11,36.12,36.02,36.02,132200.0,13.0185,13.0221,12.986,12.986,132200.0
2011-01-21 15:25:00,36.02,36.11,36.02,36.06,172200.0,12.986,13.0185,12.986,13.0005,172200.0
2011-01-21 15:30:00,36.07,36.18,36.04,36.17,316700.0,13.0041,13.0437,12.9932,13.0401,316700.0
2011-01-21 15:35:00,36.16,36.18,36.12,36.15,187000.0,13.0365,13.0437,13.0221,13.0329,187000.0
2011-01-21 15:40:00,36.14,36.22,36.14,36.16,170300.0,13.0293,13.0581,13.0293,13.0365,170300.0
2011-01-21 15:45:00,36.16,36.19,36.13,36.15,295700.0,13.0365,13.0473,13.0257,13.0329,295700.0
2011-01-21 15:50:00,36.15,36.15,36.1,36.1,436300.0,13.0329,13.0329,13.0149,13.0149,436300.0
2011-01-21 15:55:00,36.1,36.11,36.06,36.1,501600.0,13.0149,13.0185,13.0005,13.0149,501600.0
2011-01-24 09:30:00,36.01,36.03,35.9,35.96,413900.0,12.9824,12.9896,12.9428,12.9644,413900.0
2011-01-24 09:35:00,35.95,35.99,35.8,35.89,508100.0,12.9608,12.9752,12.9067,12.9392,508100.0
2011-01-24 09:40:00,35.89,36.11,35.89,36.08,286000.0,12.9392,13.0185,12.9392,13.0077,286000.0
2011-01-24 09:45:00,36.08,36.19,36.08,36.17,276300.0,13.0077,13.0473,13.0077,13.0401,276300.0
2011-01-24 09:50:00,36.17,36.3,36.17,36.26,369500.0,13.0401,13.087,13.0401,13.0726,369500.0
2011-01-24 09:55:00,36.27,36.31,36.19,36.24,206400.0,13.0762,13.0906,13.0473,13.0653,206400.0
2011-01-24 10:00:00,36.23,36.33,36.22,36.31,312100.0,13.0617,13.0978,13.0581,13.0906,312100.0
2011-01-24 10:05:00,36.31,36.35,36.28,36.33,194100.0,13.0906,13.105,13.0798,13.0978,194100.0
2011-01-24 10:10:00,36.33,36.51,36.33,36.39,407600.0,13.0978,13.1627,13.0978,13.1194,407600.0
2011-01-24 10:15:00,36.39,36.39,36.33,36.35,219400.0,13.1194,13.1194,13.0978,13.105,219400.0
2011-01-24 10:20:00,36.36,36.44,36.33,36.34,240000.0,13.1086,13.1374,13.0978,13.1014,240000.0
2011-01-24 10:25:00,36.34,36.49,36.34,36.44,183400.0,13.1014,13.1555,13.1014,13.1374,183400.0
2011-01-24 10:30:00,36.45,36.52,36.38,36.46,805500.0,13.1411,13.1663,13.1158,13.1447,805500.0
2011-01-24 10:35:00,36.46,36.53,36.43,36.52,271600.0,13.1447,13.1699,13.1338,13.1663,271600.0
2011-01-24 10:40:00,36.52,36.58,36.48,36.52,230400.0,13.1663,13.1879,13.1519,13.1663,230400.0
2011-01-24 10:45:00,36.52,36.55,36.46,36.5,191100.0,13.1663,13.1771,13.1447,13.1591,191100.0
2011-01-24 10:50:00,36.49,36.57,36.49,36.57,135500.0,13.1555,13.1843,13.1555,13.1843,135500.0
2011-01-24 10:55:00,36.57,36.66,36.56,36.66,258700.0,13.1843,13.2168,13.1807,13.2168,258700.0
2011-01-24 11:00:00,36.66,36.71,36.57,36.71,322500.0,13.2168,13.2348,13.1843,13.2348,322500.0
2011-01-24 11:05:00,36.7,36.73,36.62,36.63,81400.0,13.2312,13.242,13.2023,13.2059,81400.0
2011-01-24 11:10:00,36.63,36.65,36.57,36.62,106200.0,13.2059,13.2132,13.1843,13.2023,106200.0
2011-01-24 11:15:00,36.61,36.66,36.58,36.64,68900.0,13.1987,13.2168,13.1879,13.2096,68900.0
2011-01-24 11:20:00,36.65,36.68,36.61,36.62,132700.0,13.2132,13.224,13.1987,13.2023,132700.0
2011-01-24 11:25:00,36.62,36.64,36.6,36.62,130500.0,13.2023,13.2096,13.1951,13.2023,130500.0
2011-01-24 11:30:00,36.62,36.65,36.6,36.62,87400.0,13.2023,13.2132,13.1951,13.2023,87400.0
2011-01-24 11:35:00,36.61,36.63,36.52,36.55,105900.0,13.1987,13.2059,13.1663,13.1771,105900.0
2011-01-24 11:40:00,36.55,36.61,36.55,36.55,157600.0,13.1771,13.1987,13.1771,13.1771,157600.0
2011-01-24 11:45:00,36.55,36.62,36.53,36.6,110800.0,13.1771,13.2023,13.1699,13.1951,110800.0
2011-01-24 11:50:00,36.6,36.62,36.56,36.6,81700.0,13.1951,13.2023,13.1807,13.1951,81700.0
2011-01-24 11:55:00,36.6,36.63,36.58,36.58,60300.0,13.1951,13.2059,13.1879,13.1879,60300.0
2011-01-24 12:00:00,36.58,36.6,36.52,36.58,102800.0,13.1879,13.1951,13.1663,13.1879,102800.0
2011-01-24 12:05:00,36.57,36.62,36.56,36.59,66900.0,13.1843,13.2023,13.1807,13.1915,66900.0
2011-01-24 12:10:00,36.58,36.58,36.52,36.55,66900.0,13.1879,13.1879,13.1663,13.1771,66900.0
2011-01-24 12:15:00,36.55,36.6,36.54,36.58,151500.0,13.1771,13.1951,13.1735,13.1879,151500.0
2011-01-24 12:20:00,36.58,36.58,36.49,36.52,178200.0,13.1879,13.1879,13.1555,13.1663,178200.0
2011-01-24 12:25:00,36.52,36.56,36.5,36.5,36800.0,13.1663,13.1807,13.1591,13.1591,36800.0
2011-01-24 12:30:00,36.51,36.54,36.5,36.52,107500.0,13.1627,13.1735,13.1591,13.1663,107500.0
2011-01-24 12:35:00,36.51,36.54,36.5,36.51,126300.0,13.1627,13.1735,13.1591,13.1627,126300.0
2011-01-24 12:40:00,36.52,36.54,36.51,36.53,93300.0,13.1663,13.1735,13.1627,13.1699,93300.0
2011-01-24 12:45:00,36.53,36.59,36.53,36.56,80900.0,13.1699,13.1915,13.1699,13.1807,80900.0
2011-01-24 12:50:00,36.57,36.58,36.55,36.55,70700.0,13.1843,13.1879,13.1771,13.1771,70700.0
2011-01-24 12:55:00,36.55,36.56,36.52,36.53,48200.0,13.1771,13.1807,13.1663,13.1699,48200.0
2011-01-24 13:00:00,36.53,36.56,36.5,36.51,114200.0,13.1699,13.1807,13.1591,13.1627,114200.0
2011-01-24 13:05:00,36.5,36.54,36.49,36.51,91100.0,13.1591,13.1735,13.1555,13.1627,91100.0
2011-01-24 13:10:00,36.51,36.54,36.49,36.51,100200.0,13.1627,13.1735,13.1555,13.1627,100200.0
2011-01-24 13:15:00,36.5,36.52,36.45,36.45,107800.0,13.1591,13.1663,13.1411,13.1411,107800.0
2011-01-24 13:20:00,36.45,36.48,36.43,36.47,112100.0,13.1411,13.1519,13.1338,13.1483,112100.0
2011-01-24 13:25:00,36.48,36.5,36.44,36.46,98100.0,13.1519,13.1591,13.1374,13.1447,98100.0
2011-01-24 13:30:00,36.44,36.45,36.4,36.44,67300.0,13.1374,13.1411,13.123,13.1374,67300.0
2011-01-24 13:35:00,36.43,36.45,36.42,36.44,59400.0,13.1338,13.1411,13.1302,13.1374,59400.0
2011-01-24 13:40:00,36.44,36.47,36.42,36.47,70100.0,13.1374,13.1483,13.1302,13.1483,70100.0
2011-01-24 13:45:00,36.47,36.5,36.44,36.5,121900.0,13.1483,13.1591,13.1374,13.1591,121900.0
2011-01-24 13:50:00,36.5,36.55,36.47,36.54,146000.0,13.1591,13.1771,13.1483,13.1735,146000.0
2011-01-24 13:55:00,36.54,36.54,36.45,36.51,125600.0,13.1735,13.1735,13.1411,13.1627,125600.0
2011-01-24 14:00:00,36.51,36.54,36.51,36.51,102100.0,13.1627,13.1735,13.1627,13.1627,102100.0
2011-01-24 14:05:00,36.52,36.52,36.48,36.49,58600.0,13.1663,13.1663,13.1519,13.1555,58600.0
2011-01-24 14:10:00,36.49,36.49,36.44,36.44,88100.0,13.1555,13.1555,13.1374,13.1374,88100.0
2011-01-24 14:15:00,36.45,36.5,36.45,36.45,101100.0,13.1411,13.1591,13.1411,13.1411,101100.0
2011-01-24 14:20:00,36.45,36.5,36.44,36.5,86400.0,13.1411,13.1591,13.1374,13.1591,86400.0
2011-01-24 14:25:00,36.49,36.51,36.46,36.47,64500.0,13.1555,13.1627,13.1447,13.1483,64500.0
2011-01-24 14:30:00,36.46,36.47,36.42,36.43,84400.0,13.1447,13.1483,13.1302,13.1338,84400.0
2011-01-24 14:35:00,36.43,36.45,36.41,36.42,69500.0,13.1338,13.1411,13.1266,13.1302,69500.0
2011-01-24 14:40:00,36.42,36.46,36.42,36.46,117200.0,13.1302,13.1447,13.1302,13.1447,117200.0
2011-01-24 14:45:00,36.46,36.48,36.44,36.48,80000.0,13.1447,13.1519,13.1374,13.1519,80000.0
2011-01-24 14:50:00,36.48,36.5,36.47,36.49,101200.0,13.1519,13.1591,13.1483,13.1555,101200.0
2011-01-24 14:55:00,36.49,36.51,36.46,36.48,104400.0,13.1555,13.1627,13.1447,13.1519,104400.0
2011-01-24 15:00:00,36.48,36.56,36.47,36.56,86500.0,13.1519,13.1807,13.1483,13.1807,86500.0
2011-01-24 15:05:00,36.55,36.56,36.49,36.52,114200.0,13.1771,13.1807,13.1555,13.1663,114200.0
2011-01-24 15:10:00,36.53,36.56,36.52,36.52,80200.0,13.1699,13.1807,13.1663,13.1663,80200.0
2011-01-24 15:15:00,36.51,36.52,36.47,36.5,123900.0,13.1627,13.1663,13.1483,13.1591,123900.0
2011-01-24 15:20:00,36.5,36.52,36.44,36.52,107500.0,13.1591,13.1663,13.1374,13.1663,107500.0
2011-01-24 15:25:00,36.51,36.52,36.43,36.46,112600.0,13.1627,13.1663,13.1338,13.1447,112600.0
2011-01-24 15:30:00,36.46,36.54,36.44,36.54,233300.0,13.1447,13.1735,13.1374,13.1735,233300.0
2011-01-24 15:35:00,36.54,36.65,36.53,36.64,251900.0,13.1735,13.2132,13.1699,13.2096,251900.0
2011-01-24 15:40:00,36.64,36.67,36.6,36.64,150800.0,13.2096,13.2204,13.1951,13.2096,150800.0
2011-01-24 15:45:00,36.64,36.65,36.6,36.63,214900.0,13.2096,13.2132,13.1951,13.2059,214900.0
2011-01-24 15:50:00,36.64,36.67,36.59,36.62,266800.0,13.2096,13.2204,13.1915,13.2023,266800.0
2011-01-24 15:55:00,36.62,36.73,36.62,36.72,577700.0,13.2023,13.242,13.2023,13.2384,577700.0
2011-01-25 09:30:00,36.57,36.61,36.48,36.49,481900.0,13.1843,13.1987,13.1519,13.1555,481900.0
2011-01-25 09:35:00,36.49,36.56,36.42,36.5,440300.0,13.1555,13.1807,13.1302,13.1591,440300.0
2011-01-25 09:40:00,36.49,36.59,36.43,36.49,360300.0,13.1555,13.1915,13.1338,13.1555,360300.0
2011-01-25 09:45:00,36.49,36.65,36.44,36.65,215300.0,13.1555,13.2132,13.1374,13.2132,215300.0
2011-01-25 09:50:00,36.65,36.65,36.5,36.51,167700.0,13.2132,13.2132,13.1591,13.1627,167700.0
2011-01-25 09:55:00,36.51,36.55,36.44,36.55,228900.0,13.1627,13.1771,13.1374,13.1771,228900.0
2011-01-25 10:00:00,36.51,36.59,36.34,36.4,284600.0,13.1627,13.1915,13.1014,13.123,284600.0
2011-01-25 10:05:00,36.4,36.41,36.31,36.37,250200.0,13.123,13.1266,13.0906,13.1122,250200.0
2011-01-25 10:10:00,36.38,36.38,36.28,36.34,147600.0,13.1158,13.1158,13.0798,13.1014,147600.0
2011-01-25 10:15:00,36.34,36.35,36.16,36.16,166500.0,13.1014,13.105,13.0365,13.0365,166500.0
2011-01-25 10:20:00,36.15,36.29,36.13,36.27,203700.0,13.0329,13.0834,13.0257,13.0762,203700.0
2011-01-25 10:25:00,36.27,36.3,36.19,36.21,84200.0,13.0762,13.087,13.0473,13.0545,84200.0
2011-01-25 10:30:00,36.22,36.3,36.18,36.27,203200.0,13.0581,13.087,13.0437,13.0762,203200.0
2011-01-25 10:35:00,36.27,36.34,36.26,36.27,101300.0,13.0762,13.1014,13.0726,13.0762,101300.0
2011-01-25 10:40:00,36.26,36.36,36.23,36.23,92600.0,13.0726,13.1086,13.0617,13.0617,92600.0
2011-01-25 10:45:00,36.23,36.28,36.22,36.26,185900.0,13.0617,13.0798,13.0581,13.0726,185900.0
2011-01-25 10:50:00,36.26,36.28,36.22,36.26,198000.0,13.0726,13.0798,13.0581,13.0726,198000.0
2011-01-25 10:55:00,36.25,36.28,36.22,36.23,183800.0,13.069,13.0798,13.0581,13.0617,183800.0
2011-01-25 11:00:00,36.23,36.24,36.15,36.16,127900.0,13.0617,13.0653,13.0329,13.0365,127900.0
2011-01-25 11:05:00,36.15,36.18,36.15,36.17,590800.0,13.0329,13.0437,13.0329,13.0401,590800.0
2011-01-25 11:10:00,36.16,36.17,36.03,36.04,197900.0,13.0365,13.0401,12.9896,12.9932,197900.0
2011-01-25 11:15:00,36.04,36.07,36.02,36.07,238500.0,12.9932,13.0041,12.986,13.0041,238500.0
2011-01-25 11:20:00,36.07,36.07,36.02,36.02,170000.0,13.0041,13.0041,12.986,12.986,170000.0
2011-01-25 11:25:00,36.03,36.05,36.01,36.04,186800.0,12.9896,12.9968,12.9824,12.9932,186800.0
2011-01-25 11:30:00,36.04,36.06,36.02,36.03,211400.0,12.9932,13.0005,12.986,12.9896,211400.0
2011-01-25 11:35:00,36.04,36.08,36.03,36.06,108300.0,12.9932,13.0077,12.9896,13.0005,108300.0
2011-01-25 11:40:00,36.05,36.06,36.0,36.01,115700.0,12.9968,13.0005,12.9788,12.9824,115700.0
2011-01-25 11:45:00,36.01,36.03,35.98,36.0,179400.0,12.9824,12.9896,12.9716,12.9788,179400.0
2011-01-25 11:50:00,36.0,36.01,35.94,35.96,128800.0,12.9788,12.9824,12.9572,12.9644,128800.0
2011-01-25 11:55:00,35.96,36.03,35.96,36.03,100800.0,12.9644,12.9896,12.9644,12.9896,100800.0
2011-01-25 12:00:00,36.02,36.11,36.01,36.07,95200.0,12.986,13.0185,12.9824,13.0041,95200.0
2011-01-25 12:05:00,36.07,36.07,36.03,36.04,71700.0,13.0041,13.0041,12.9896,12.9932,71700.0
2011-01-25 12:10:00,36.04,36.07,36.0,36.02,102800.0,12.9932,13.0041,12.9788,12.986,102800.0
2011-01-25 12:15:00,36.02,36.03,35.95,35.96,146100.0,12.986,12.9896,12.9608,12.9644,146100.0
2011-01-25 12:20:00,35.96,36.01,35.96,36.01,93300.0,12.9644,12.9824,12.9644,12.9824,93300.0
2011-01-25 12:25:00,36.02,36.06,35.98,35.98,148300.0,12.986,13.0005,12.9716,12.9716,148300.0
2011-01-25 12:30:00,35.99,36.03,35.99,36.01,125800.0,12.9752,12.9896,12.9752,12.9824,125800.0
2011-01-25 12:35:00,36.0,36.03,35.98,35.99,130500.0,12.9788,12.9896,12.9716,12.9752,130500.0
2011-01-25 12:40:00,35.99,36.0,35.96,35.97,68800.0,12.9752,12.9788,12.9644,12.968,68800.0
2011-01-25 12:45:00,35.97,35.99,35.96,35.97,80300.0,12.968,12.9752,12.9644,12.968,80300.0
2011-01-25 12:50:00,35.97,36.0,35.97,35.98,145800.0,12.968,12.9788,12.968,12.9716,145800.0
2011-01-25 12:55:00,35.98,36.0,35.95,35.98,143800.0,12.9716,12.9788,12.9608,12.9716,143800.0
2011-01-25 13:00:00,35.98,36.0,35.95,35.95,88100.0,12.9716,12.9788,12.9608,12.9608,88100.0
2011-01-25 13:05:00,35.95,35.99,35.95,35.95,91700.0,12.9608,12.9752,12.9608,12.9608,91700.0
2011-01-25 13:10:00,35.96,35.97,35.92,35.92,115300.0,12.9644,12.968,12.95,12.95,115300.0
2011-01-25 13:15:00,35.92,35.93,35.91,35.91,19600.0,12.95,12.9536,12.9464,12.9464,19600.0
2011-01-25 13:20:00,35.91,35.92,35.86,35.88,154000.0,12.9464,12.95,12.9283,12.9356,154000.0
2011-01-25 13:25:00,35.88,35.9,35.87,35.89,52000.0,12.9356,12.9428,12.932,12.9392,52000.0
2011-01-25 13:30:00,35.9,35.95,35.89,35.92,163000.0,12.9428,12.9608,12.9392,12.95,163000.0
2011-01-25 13:35:00,35.92,35.94,35.88,35.92,139200.0,12.95,12.9572,12.9356,12.95,139200.0
2011-01-25 13:40:00,35.91,35.94,35.9,35.91,122000.0,12.9464,12.9572,12.9428,12.9464,122000.0
2011-01-25 13:45:00,35.91,35.98,35.91,35.96,157200.0,12.9464,12.9716,12.9464,12.9644,157200.0
2011-01-25 13:50:00,35.97,36.01,35.95,35.95,71100.0,12.968,12.9824,12.9608,12.9608,71100.0
2011-01-25 13:55:00,35.96,35.99,35.95,35.98,38500.0,12.9644,12.9752,12.9608,12.9716,38500.0
2011-01-25 14:00:00,35.99,35.99,35.93,35.97,100000.0,12.9752,12.9752,12.9536,12.968,100000.0
2011-01-25 14:05:00,35.97,35.97,35.91,35.96,85700.0,12.968,12.968,12.9464,12.9644,85700.0
2011-01-25 14:10:00,35.96,35.98,35.92,35.92,97300.0,12.9644,12.9716,12.95,12.95,97300.0
2011-01-25 14:15:00,35.91,35.94,35.87,35.89,63800.0,12.9464,12.9572,12.932,12.9392,63800.0
2011-01-25 14:20:00,35.89,35.94,35.88,35.88,65000.0,12.9392,12.9572,12.9356,12.9356,65000.0
2011-01-25 14:25:00,35.88,35.89,35.83,35.88,133000.0,12.9356,12.9392,12.9175,12.9356,133000.0
2011-01-25 14:30:00,35.88,35.91,35.83,35.86,115000.0,12.9356,12.9464,12.9175,12.9283,115000.0
2011-01-25 14:35:00,35.85,35.91,35.83,35.88,132000.0,12.9247,12.9464,12.9175,12.9356,132000.0
2011-01-25 14:40:00,35.87,35.88,35.84,35.86,61300.0,12.932,12.9356,12.9211,12.9283,61300.0
2011-01-25 14:45:00,35.86,35.92,35.83,35.83,65600.0,12.9283,12.95,12.9175,12.9175,65600.0
2011-01-25 14:50:00,35.83,35.87,35.81,35.83,100400.0,12.9175,12.932,12.9103,12.9175,100400.0
2011-01-25 14:55:00,35.84,35.87,35.82,35.87,89400.0,12.9211,12.932,12.9139,12.932,89400.0
2011-01-25 15:00:00,35.87,35.93,35.87,35.93,81200.0,12.932,12.9536,12.932,12.9536,81200.0
2011-01-25 15:05:00,35.92,35.97,35.9,35.91,121500.0,12.95,12.968,12.9428,12.9464,121500.0
2011-01-25 15:10:00,35.91,35.95,35.86,35.9,95000.0,12.9464,12.9608,12.9283,12.9428,95000.0
2011-01-25 15:15:00,35.9,35.97,35.88,35.97,118100.0,12.9428,12.968,12.9356,12.968,118100.0
2011-01-25 15:20:00,35.96,36.06,35.95,36.0,213700.0,12.9644,13.0005,12.9608,12.9788,213700.0
2011-01-25 15:25:00,36.01,36.04,35.98,36.01,168300.0,12.9824,12.9932,12.9716,12.9824,168300.0
2011-01-25 15:30:00,36.01,36.01,35.9,35.97,225000.0,12.9824,12.9824,12.9428,12.968,225000.0
2011-01-25 15:35:00,35.97,35.99,35.93,35.96,225200.0,12.968,12.9752,12.9536,12.9644,225200.0
2011-01-25 15:40:00,35.97,36.03,35.95,36.03,219200.0,12.968,12.9896,12.9608,12.9896,219200.0
2011-01-25 15:45:00,36.03,36.07,35.99,36.04,494600.0,12.9896,13.0041,12.9752,12.9932,494600.0
2011-01-25 15:50:00,36.04,36.05,36.02,36.02,399900.0,12.9932,12.9968,12.986,12.986,399900.0
2011-01-25 15:55:00,36.03,36.05,35.99,36.04,488400.0,12.9896,12.9968,12.9752,12.9932,488400.0
2011-01-26 09:30:00,36.41,36.53,36.24,36.27,670000.0,13.1266,13.1699,13.0653,13.0762,670000.0
2011-01-26 09:35:00,36.27,36.31,36.2,36.24,381200.0,13.0762,13.0906,13.0509,13.0653,381200.0
2011-01-26 09:40:00,36.23,36.25,36.15,36.23,304600.0,13.0617,13.069,13.0329,13.0617,304600.0
2011-01-26 09:45:00,36.22,36.26,36.16,36.19,688900.0,13.0581,13.0726,13.0365,13.0473,688900.0
2011-01-26 09:50:00,36.2,36.25,36.05,36.11,378500.0,13.0509,13.069,12.9968,13.0185,378500.0
2011-01-26 09:55:00,36.11,36.12,36.05,36.1,301400.0,13.0185,13.0221,12.9968,13.0149,301400.0
2011-01-26 10:00:00,36.1,36.12,36.0,36.03,459100.0,13.0149,13.0221,12.9788,12.9896,459100.0
2011-01-26 10:05:00,36.02,36.1,35.97,36.09,701300.0,12.986,13.0149,12.968,13.0113,701300.0
2011-01-26 10:10:00,36.09,36.12,36.03,36.09,472800.0,13.0113,13.0221,12.9896,13.0113,472800.0
2011-01-26 10:15:00,36.08,36.11,36.01,36.06,230400.0,13.0077,13.0185,12.9824,13.0005,230400.0
2011-01-26 10:20:00,36.06,36.1,36.0,36.1,280200.0,13.0005,13.0149,12.9788,13.0149,280200.0
2011-01-26 10:25:00,36.1,36.1,36.06,36.1,184200.0,13.0149,13.0149,13.0005,13.0149,184200.0
2011-01-26 10:30:00,36.09,36.1,35.93,36.0,354900.0,13.0113,13.0149,12.9536,12.9788,354900.0
2011-01-26 10:35:00,36.0,36.03,35.97,36.01,219900.0,12.9788,12.9896,12.968,12.9824,219900.0
2011-01-26 10:40:00,36.01,36.04,35.98,35.99,257600.0,12.9824,12.9932,12.9716,12.9752,257600.0
2011-01-26 10:45:00,35.99,36.01,35.89,35.92,205800.0,12.9752,12.9824,12.9392,12.95,205800.0
2011-01-26 10:50:00,35.92,35.97,35.91,35.93,282800.0,12.95,12.968,12.9464,12.9536,282800.0
2011-01-26 10:55:00,35.92,35.93,35.82,35.88,248400.0,12.95,12.9536,12.9139,12.9356,248400.0
2011-01-26 11:00:00,35.88,35.9,35.81,35.89,242100.0,12.9356,12.9428,12.9103,12.9392,242100.0
2011-01-26 11:05:00,35.9,35.9,35.84,35.87,451800.0,12.9428,12.9428,12.9211,12.932,451800.0
2011-01-26 11:10:00,35.87,35.88,35.81,35.84,159900.0,12.932,12.9356,12.9103,12.9211,159900.0
2011-01-26 11:15:00,35.84,35.85,35.75,35.78,383000.0,12.9211,12.9247,12.8887,12.8995,383000.0
2011-01-26 11:20:00,35.78,35.82,35.76,35.82,158000.0,12.8995,12.9139,12.8923,12.9139,158000.0
2011-01-26 11:25:00,35.83,35.83,35.78,35.79,217700.0,12.9175,12.9175,12.8995,12.9031,217700.0
2011-01-26 11:30:00,35.79,35.84,35.76,35.78,318800.0,12.9031,12.9211,12.8923,12.8995,318800.0
2011-01-26 11:35:00,35.78,35.85,35.78,35.85,244000.0,12.8995,12.9247,12.8995,12.9247,244000.0
2011-01-26 11:40:00,35.85,35.91,35.84,35.88,427900.0,12.9247,12.9464,12.9211,12.9356,427900.0
2011-01-26 11:45:00,35.88,35.93,35.87,35.92,158100.0,12.9356,12.9536,12.932,12.95,158100.0
2011-01-26 11:50:00,35.92,35.93,35.84,35.86,175700.0,12.95,12.9536,12.9211,12.9283,175700.0
2011-01-26 11:55:00,35.87,35.93,35.85,35.92,130600.0,12.932,12.9536,12.9247,12.95,130600.0
2011-01-26 12:00:00,35.93,35.97,35.92,35.95,119500.0,12.9536,12.968,12.95,12.9608,119500.0
2011-01-26 12:05:00,35.95,35.99,35.93,35.99,461000.0,12.9608,12.9752,12.9536,12.9752,461000.0
2011-01-26 12:10:00,35.98,35.99,35.87,35.87,128100.0,12.9716,12.9752,12.932,12.932,128100.0
2011-01-26 12:15:00,35.87,35.88,35.84,35.86,129300.0,12.932,12.9356,12.9211,12.9283,129300.0
2011-01-26 12:20:00,35.86,35.94,35.86,35.93,84200.0,12.9283,12.9572,12.9283,12.9536,84200.0
2011-01-26 12:25:00,35.93,35.94,35.88,35.89,83000.0,12.9536,12.9572,12.9356,12.9392,83000.0
2011-01-26 12:30:00,35.89,35.92,35.89,35.92,85300.0,12.9392,12.95,12.9392,12.95,85300.0
2011-01-26 12:35:00,35.91,35.93,35.88,35.9,152500.0,12.9464,12.9536,12.9356,12.9428,152500.0
2011-01-26 12:40:00,35.89,35.95,35.89,35.9,117400.0,12.9392,12.9608,12.9392,12.9428,117400.0
2011-01-26 12:45:00,35.91,35.93,35.9,35.92,73600.0,12.9464,12.9536,12.9428,12.95,73600.0
2011-01-26 12:50:00,35.92,35.93,35.88,35.89,174100.0,12.95,12.9536,12.9356,12.9392,174100.0
2011-01-26 12:55:00,35.88,35.88,35.8,35.82,190000.0,12.9356,12.9356,12.9067,12.9139,190000.0
2011-01-26 13:00:00,35.81,35.84,35.77,35.79,233200.0,12.9103,12.9211,12.8959,12.9031,233200.0
2011-01-26 13:05:00,35.78,35.8,35.78,35.79,67600.0,12.8995,12.9067,12.8995,12.9031,67600.0
2011-01-26 13:10:00,35.79,35.88,35.79,35.88,238900.0,12.9031,12.9356,12.9031,12.9356,238900.0
2011-01-26 13:15:00,35.88,35.93,35.85,35.91,212700.0,12.9356,12.9536,12.9247,12.9464,212700.0
2011-01-26 13:20:00,35.91,35.94,35.9,35.93,107500.0,12.9464,12.9572,12.9428,12.9536,107500.0
2011-01-26 13:25:00,35.94,35.96,35.92,35.94,149500.0,12.9572,12.9644,12.95,12.9572,149500.0
2011-01-26 13:30:00,35.93,35.94,35.88,35.88,108400.0,12.9536,12.9572,12.9356,12.9356,108400.0
2011-01-26 13:35:00,35.88,35.88,35.83,35.86,102200.0,12.9356,12.9356,12.9175,12.9283,102200.0
2011-01-26 13:40:00,35.86,35.91,35.86,35.87,100700.0,12.9283,12.9464,12.9283,12.932,100700.0
2011-01-26 13:45:00,35.86,35.87,35.84,35.86,63000.0,12.9283,12.932,12.9211,12.9283,63000.0
2011-01-26 13:50:00,35.86,35.9,35.85,35.87,94900.0,12.9283,12.9428,12.9247,12.932,94900.0
2011-01-26 13:55:00,35.87,35.87,35.81,35.82,135200.0,12.932,12.932,12.9103,12.9139,135200.0
2011-01-26 14:00:00,35.82,35.87,35.82,35.84,125800.0,12.9139,12.932,12.9139,12.9211,125800.0
2011-01-26 14:05:00,35.84,35.84,35.81,35.82,97800.0,12.9211,12.9211,12.9103,12.9139,97800.0
2011-01-26 14:10:00,35.83,35.85,35.81,35.84,99200.0,12.9175,12.9247,12.9103,12.9211,99200.0
2011-01-26 14:15:00,35.84,35.89,35.82,35.86,244900.0,12.9211,12.9392,12.9139,12.9283,244900.0
2011-01-26 14:20:00,35.85,35.85,35.77,35.82,202000.0,12.9247,12.9247,12.8959,12.9139,202000.0
2011-01-26 14:25:00,35.83,35.86,35.76,35.8,133700.0,12.9175,12.9283,12.8923,12.9067,133700.0
2011-01-26 14:30:00,35.8,35.84,35.78,35.82,156600.0,12.9067,12.9211,12.8995,12.9139,156600.0
2011-01-26 14:35:00,35.82,35.84,35.78,35.83,170300.0,12.9139,12.9211,12.8995,12.9175,170300.0
2011-01-26 14:40:00,35.83,35.87,35.8,35.86,206600.0,12.9175,12.932,12.9067,12.9283,206600.0
2011-01-26 14:45:00,35.87,35.88,35.8,35.81,377800.0,12.932,12.9356,12.9067,12.9103,377800.0
2011-01-26 14:50:00,35.81,35.89,35.8,35.86,245600.0,12.9103,12.9392,12.9067,12.9283,245600.0
2011-01-26 14:55:00,35.86,35.9,35.81,35.88,195000.0,12.9283,12.9428,12.9103,12.9356,195000.0
2011-01-26 15:00:00,35.87,35.95,35.85,35.94,279500.0,12.932,12.9608,12.9247,12.9572,279500.0
2011-01-26 15:05:00,35.96,35.99,35.92,35.97,298300.0,12.9644,12.9752,12.95,12.968,298300.0
2011-01-26 15:10:00,35.97,36.0,35.93,35.98,659800.0,12.968,12.9788,12.9536,12.9716,659800.0
2011-01-26 15:15:00,35.97,36.12,35.97,36.02,864500.0,12.968,13.0221,12.968,12.986,864500.0
2011-01-26 15:20:00,36.03,36.1,36.01,36.1,1164700.0,12.9896,13.0149,12.9824,13.0149,1164700.0
2011-01-26 15:25:00,36.09,36.16,36.09,36.13,791200.0,13.0113,13.0365,13.0113,13.0257,791200.0
2011-01-26 15:30:00,36.13,36.14,36.08,36.1,237900.0,13.0257,13.0293,13.0077,13.0149,237900.0
2011-01-26 15:35:00,36.09,36.11,36.02,36.05,255800.0,13.0113,13.0185,12.986,12.9968,255800.0
2011-01-26 15:40:00,36.05,36.06,35.98,36.0,323200.0,12.9968,13.0005,12.9716,12.9788,323200.0
2011-01-26 15:45:00,36.0,36.1,36.0,36.09,403700.0,12.9788,13.0149,12.9788,13.0113,403700.0
2011-01-26 15:50:00,36.09,36.11,36.06,36.1,356600.0,13.0113,13.0185,13.0005,13.0149,356600.0
2011-01-26 15:55:00,36.1,36.13,36.07,36.08,705800.0,13.0149,13.0257,13.0041,13.0077,705800.0
2011-01-27 09:30:00,36.04,36.17,35.99,36.16,404400.0,12.9932,13.0401,12.9752,13.0365,404400.0
2011-01-27 09:35:00,36.16,36.32,36.16,36.32,518000.0,13.0365,13.0942,13.0365,13.0942,518000.0
2011-01-27 09:40:00,36.32,36.44,36.25,36.39,490100.0,13.0942,13.1374,13.069,13.1194,490100.0
2011-01-27 09:45:00,36.37,36.38,36.25,36.27,343800.0,13.1122,13.1158,13.069,13.0762,343800.0
2011-01-27 09:50:00,36.27,36.33,36.27,36.3,280000.0,13.0762,13.0978,13.0762,13.087,280000.0
2011-01-27 09:55:00,36.3,36.3,36.25,36.29,163200.0,13.087,13.087,13.069,13.0834,163200.0
2011-01-27 10:00:00,36.3,36.34,36.24,36.3,348900.0,13.087,13.1014,13.0653,13.087,348900.0
2011-01-27 10:05:00,36.29,36.45,36.25,36.43,539300.0,13.0834,13.1411,13.069,13.1338,539300.0
2011-01-27 10:10:00,36.42,36.43,36.36,36.38,349300.0,13.1302,13.1338,13.1086,13.1158,349300.0
2011-01-27 10:15:00,36.39,36.4,36.33,36.35,350700.0,13.1194,13.123,13.0978,13.105,350700.0
2011-01-27 10:20:00,36.36,36.36,36.16,36.17,150700.0,13.1086,13.1086,13.0365,13.0401,150700.0
2011-01-27 10:25:00,36.17,36.26,36.17,36.26,185100.0,13.0401,13.0726,13.0401,13.0726,185100.0
2011-01-27 10:30:00,36.25,36.28,36.21,36.25,210800.0,13.069,13.0798,13.0545,13.069,210800.0
2011-01-27 10:35:00,36.25,36.3,36.2,36.2,333500.0,13.069,13.087,13.0509,13.0509,333500.0
2011-01-27 10:40:00,36.2,36.24,36.16,36.18,335000.0,13.0509,13.0653,13.0365,13.0437,335000.0
2011-01-27 10:45:00,36.17,36.2,36.08,36.09,213700.0,13.0401,13.0509,13.0077,13.0113,213700.0
2011-01-27 10:50:00,36.09,36.13,36.03,36.05,109900.0,13.0113,13.0257,12.9896,12.9968,109900.0
2011-01-27 10:55:00,36.05,36.11,36.04,36.04,142000.0,12.9968,13.0185,12.9932,12.9932,142000.0
2011-01-27 11:00:00,36.03,36.03,35.97,36.0,271000.0,12.9896,12.9896,12.968,12.9788,271000.0
2011-01-27 11:05:00,36.0,36.02,35.95,36.0,338600.0,12.9788,12.986,12.9608,12.9788,338600.0
2011-01-27 11:10:00,36.0,36.05,35.98,36.0,126200.0,12.9788,12.9968,12.9716,12.9788,126200.0
2011-01-27 11:15:00,36.01,36.07,36.0,36.06,243200.0,12.9824,13.0041,12.9788,13.0005,243200.0
2011-01-27 11:20:00,36.06,36.11,36.02,36.02,271900.0,13.0005,13.0185,12.986,12.986,271900.0
2011-01-27 11:25:00,36.03,36.03,35.85,35.86,371400.0,12.9896,12.9896,12.9247,12.9283,371400.0
2011-01-27 11:30:00,35.86,35.97,35.86,35.94,126600.0,12.9283,12.968,12.9283,12.9572,126600.0
2011-01-27 11:35:00,35.94,35.97,35.9,35.9,150700.0,12.9572,12.968,12.9428,12.9428,150700.0
2011-01-27 11:40:00,35.9,35.91,35.86,35.88,69000.0,12.9428,12.9464,12.9283,12.9356,69000.0
2011-01-27 11:45:00,35.87,35.89,35.82,35.83,211700.0,12.932,12.9392,12.9139,12.9175,211700.0
2011-01-27 11:50:00,35.83,35.84,35.78,35.84,189500.0,12.9175,12.9211,12.8995,12.9211,189500.0
2011-01-27 11:55:00,35.84,35.92,35.83,35.88,82800.0,12.9211,12.95,12.9175,12.9356,82800.0
2011-01-27 12:00:00,35.88,35.9,35.83,35.88,101600.0,12.9356,12.9428,12.9175,12.9356,101600.0
2011-01-27 12:05:00,35.87,35.9,35.87,35.89,40700.0,12.932,12.9428,12.932,12.9392,40700.0
2011-01-27 12:10:00,35.88,35.95,35.88,35.93,120000.0,12.9356,12.9608,12.9356,12.9536,120000.0
2011-01-27 12:15:00,35.92,35.95,35.89,35.94,70600.0,12.95,12.9608,12.9392,12.9572,70600.0
2011-01-27 12:20:00,35.94,35.94,35.9,35.92,48900.0,12.9572,12.9572,12.9428,12.95,48900.0
2011-01-27 12:25:00,35.92,35.95,35.9,35.91,67600.0,12.95,12.9608,12.9428,12.9464,67600.0
2011-01-27 12:30:00,35.91,35.92,35.87,35.92,142800.0,12.9464,12.95,12.932,12.95,142800.0
2011-01-27 12:35:00,35.91,35.92,35.86,35.89,76200.0,12.9464,12.95,12.9283,12.9392,76200.0
2011-01-27 12:40:00,35.89,35.9,35.86,35.89,45900.0,12.9392,12.9428,12.9283,12.9392,45900.0
2011-01-27 12:45:00,35.89,35.91,35.88,35.88,101600.0,12.9392,12.9464,12.9356,12.9356,101600.0
2011-01-27 12:50:00,35.88,35.91,35.88,35.88,67600.0,12.9356,12.9464,12.9356,12.9356,67600.0
2011-01-27 12:55:00,35.89,35.92,35.88,35.92,221800.0,12.9392,12.95,12.9356,12.95,221800.0
2011-01-27 13:00:00,35.91,35.94,35.9,35.92,89600.0,12.9464,12.9572,12.9428,12.95,89600.0
2011-01-27 13:05:00,35.93,35.94,35.89,35.9,169200.0,12.9536,12.9572,12.9392,12.9428,169200.0
2011-01-27 13:10:00,35.89,35.89,35.85,35.89,44200.0,12.9392,12.9392,12.9247,12.9392,44200.0
2011-01-27 13:15:00,35.89,35.89,35.84,35.88,72600.0,12.9392,12.9392,12.9211,12.9356,72600.0
2011-01-27 13:20:00,35.87,35.87,35.81,35.83,155900.0,12.932,12.932,12.9103,12.9175,155900.0
2011-01-27 13:25:00,35.84,35.86,35.82,35.85,39400.0,12.9211,12.9283,12.9139,12.9247,39400.0
2011-01-27 13:30:00,35.86,35.95,35.85,35.93,219100.0,12.9283,12.9608,12.9247,12.9536,219100.0
2011-01-27 13:35:00,35.93,35.94,35.86,35.88,195200.0,12.9536,12.9572,12.9283,12.9356,195200.0
2011-01-27 13:40:00,35.88,35.9,35.84,35.85,54100.0,12.9356,12.9428,12.9211,12.9247,54100.0
2011-01-27 13:45:00,35.84,35.89,35.84,35.87,54800.0,12.9211,12.9392,12.9211,12.932,54800.0
2011-01-27 13:50:00,35.88,35.89,35.76,35.77,193000.0,12.9356,12.9392,12.8923,12.8959,193000.0
2011-01-27 13:55:00,35.77,35.78,35.65,35.74,415600.0,12.8959,12.8995,12.8526,12.8851,415600.0
2011-01-27 14:00:00,35.73,35.81,35.72,35.78,132600.0,12.8815,12.9103,12.8779,12.8995,132600.0
2011-01-27 14:05:00,35.78,35.84,35.77,35.8,93700.0,12.8995,12.9211,12.8959,12.9067,93700.0
2011-01-27 14:10:00,35.81,35.85,35.78,35.78,74400.0,12.9103,12.9247,12.8995,12.8995,74400.0
2011-01-27 14:15:00,35.79,35.84,35.77,35.81,69100.0,12.9031,12.9211,12.8959,12.9103,69100.0
2011-01-27 14:20:00,35.82,35.86,35.78,35.79,117100.0,12.9139,12.9283,12.8995,12.9031,117100.0
2011-01-27 14:25:00,35.8,35.81,35.74,35.75,268200.0,12.9067,12.9103,12.8851,12.8887,268200.0
2011-01-27 14:30:00,35.75,35.8,35.72,35.72,296900.0,12.8887,12.9067,12.8779,12.8779,296900.0
2011-01-27 14:35:00,35.72,35.79,35.72,35.76,232000.0,12.8779,12.9031,12.8779,12.8923,232000.0
2011-01-27 14:40:00,35.77,35.88,35.76,35.85,213300.0,12.8959,12.9356,12.8923,12.9247,213300.0
2011-01-27 14:45:00,35.86,35.9,35.83,35.89,204900.0,12.9283,12.9428,12.9175,12.9392,204900.0
2011-01-27 14:50:00,35.89,35.9,35.84,35.86,73500.0,12.9392,12.9428,12.9211,12.9283,73500.0
2011-01-27 14:55:00,35.87,35.89,35.84,35.85,219700.0,12.932,12.9392,12.9211,12.9247,219700.0
2011-01-27 15:00:00,35.85,35.87,35.76,35.87,468000.0,12.9247,12.932,12.8923,12.932,468000.0
2011-01-27 15:05:00,35.87,35.9,35.84,35.9,118700.0,12.932,12.9428,12.9211,12.9428,118700.0
2011-01-27 15:10:00,35.89,35.92,35.83,35.88,93400.0,12.9392,12.95,12.9175,12.9356,93400.0
2011-01-27 15:15:00,35.88,35.92,35.85,35.85,142700.0,12.9356,12.95,12.9247,12.9247,142700.0
2011-01-27 15:20:00,35.85,35.92,35.84,35.88,162900.0,12.9247,12.95,12.9211,12.9356,162900.0
2011-01-27 15:25:00,35.88,35.92,35.84,35.89,133400.0,12.9356,12.95,12.9211,12.9392,133400.0
2011-01-27 15:30:00,35.89,35.91,35.77,35.78,199000.0,12.9392,12.9464,12.8959,12.8995,199000.0
2011-01-27 15:35:00,35.78,35.82,35.76,35.81,255300.0,12.8995,12.9139,12.8923,12.9103,255300.0
2011-01-27 15:40:00,35.8,35.81,35.75,35.8,214200.0,12.9067,12.9103,12.8887,12.9067,214200.0
2011-01-27 15:45:00,35.8,35.86,35.79,35.79,280500.0,12.9067,12.9283,12.9031,12.9031,280500.0
2011-01-27 15:50:00,35.79,35.8,35.71,35.75,458400.0,12.9031,12.9067,12.8743,12.8887,458400.0
2011-01-27 15:55:00,35.75,35.85,35.75,35.83,659800.0,12.8887,12.9247,12.8887,12.9175,659800.0
2011-01-28 09:30:00,35.85,35.89,35.62,35.66,282900.0,12.9247,12.9392,12.8418,12.8562,282900.0
2011-01-28 09:35:00,35.67,35.75,35.58,35.71,421900.0,12.8598,12.8887,12.8274,12.8743,421900.0
2011-01-28 09:40:00,35.72,35.85,35.68,35.85,332300.0,12.8779,12.9247,12.8635,12.9247,332300.0
2011-01-28 09:45:00,35.85,36.03,35.84,36.0,321500.0,12.9247,12.9896,12.9211,12.9788,321500.0
2011-01-28 09:50:00,36.0,36.01,35.92,35.92,270700.0,12.9788,12.9824,12.95,12.95,270700.0
2011-01-28 09:55:00,35.92,35.94,35.83,35.93,203900.0,12.95,12.9572,12.9175,12.9536,203900.0
2011-01-28 10:00:00,35.93,35.94,35.79,35.8,231800.0,12.9536,12.9572,12.9031,12.9067,231800.0
2011-01-28 10:05:00,35.79,35.79,35.7,35.7,241100.0,12.9031,12.9031,12.8707,12.8707,241100.0
2011-01-28 10:10:00,35.71,35.79,35.7,35.73,210300.0,12.8743,12.9031,12.8707,12.8815,210300.0
2011-01-28 10:15:00,35.72,35.78,35.71,35.77,431300.0,12.8779,12.8995,12.8743,12.8959,431300.0
2011-01-28 10:20:00,35.77,35.77,35.65,35.66,405900.0,12.8959,12.8959,12.8526,12.8562,405900.0
2011-01-28 10:25:00,35.66,35.76,35.65,35.7,195700.0,12.8562,12.8923,12.8526,12.8707,195700.0
2011-01-28 10:30:00,35.7,35.75,35.64,35.69,460300.0,12.8707,12.8887,12.849,12.8671,460300.0
2011-01-28 10:35:00,35.68,35.74,35.63,35.73,213700.0,12.8635,12.8851,12.8454,12.8815,213700.0
2011-01-28 10:40:00,35.74,35.76,35.69,35.74,180100.0,12.8851,12.8923,12.8671,12.8851,180100.0
2011-01-28 10:45:00,35.75,35.75,35.67,35.73,277900.0,12.8887,12.8887,12.8598,12.8815,277900.0
2011-01-28 10:50:00,35.74,35.74,35.66,35.7,205900.0,12.8851,12.8851,12.8562,12.8707,205900.0
2011-01-28 10:55:00,35.7,35.73,35.65,35.66,215200.0,12.8707,12.8815,12.8526,12.8562,215200.0
2011-01-28 11:00:00,35.65,35.7,35.63,35.68,247300.0,12.8526,12.8707,12.8454,12.8635,247300.0
2011-01-28 11:05:00,35.68,35.74,35.65,35.69,225100.0,12.8635,12.8851,12.8526,12.8671,225100.0
2011-01-28 11:10:00,35.69,35.72,35.65,35.66,149200.0,12.8671,12.8779,12.8526,12.8562,149200.0
2011-01-28 11:15:00,35.66,35.72,35.62,35.71,206500.0,12.8562,12.8779,12.8418,12.8743,206500.0
2011-01-28 11:20:00,35.72,35.78,35.69,35.71,350100.0,12.8779,12.8995,12.8671,12.8743,350100.0
2011-01-28 11:25:00,35.71,35.72,35.63,35.64,240300.0,12.8743,12.8779,12.8454,12.849,240300.0
2011-01-28 11:30:00,35.64,35.64,35.4,35.42,538000.0,12.849,12.849,12.7625,12.7697,538000.0
2011-01-28 11:35:00,35.41,35.47,35.32,35.33,514700.0,12.7661,12.7877,12.7337,12.7373,514700.0
2011-01-28 11:40:00,35.32,35.43,35.25,35.26,422600.0,12.7337,12.7733,12.7084,12.712,422600.0
2011-01-28 11:45:00,35.26,35.28,35.14,35.15,623100.0,12.712,12.7192,12.6688,12.6724,623100.0
2011-01-28 11:50:00,35.15,35.18,35.07,35.16,573100.0,12.6724,12.6832,12.6435,12.676,573100.0
2011-01-28 11:55:00,35.16,35.2,35.07,35.13,311000.0,12.676,12.6904,12.6435,12.6652,311000.0
2011-01-28 12:00:00,35.13,35.13,34.94,35.03,674600.0,12.6652,12.6652,12.5967,12.6291,674600.0
2011-01-28 12:05:00,35.02,35.12,35.0,35.1,448800.0,12.6255,12.6616,12.6183,12.6543,448800.0
2011-01-28 12:10:00,35.09,35.17,35.07,35.1,311600.0,12.6507,12.6796,12.6435,12.6543,311600.0
2011-01-28 12:15:00,35.11,35.24,35.11,35.2,243700.0,12.658,12.7048,12.658,12.6904,243700.0
2011-01-28 12:20:00,35.2,35.27,35.11,35.24,228500.0,12.6904,12.7156,12.658,12.7048,228500.0
2011-01-28 12:25:00,35.25,35.26,35.17,35.18,253900.0,12.7084,12.712,12.6796,12.6832,253900.0
2011-01-28 12:30:00,35.17,35.23,35.12,35.19,159200.0,12.6796,12.7012,12.6616,12.6868,159200.0
2011-01-28 12:35:00,35.19,35.31,35.18,35.31,156700.0,12.6868,12.7301,12.6832,12.7301,156700.0
2011-01-28 12:40:00,35.31,35.4,35.3,35.39,293100.0,12.7301,12.7625,12.7265,12.7589,293100.0
2011-01-28 12:45:00,35.39,35.41,35.32,35.37,227200.0,12.7589,12.7661,12.7337,12.7517,227200.0
2011-01-28 12:50:00,35.37,35.43,35.37,35.4,124400.0,12.7517,12.7733,12.7517,12.7625,124400.0
2011-01-28 12:55:00,35.4,35.41,35.3,35.4,176200.0,12.7625,12.7661,12.7265,12.7625,176200.0
2011-01-28 13:00:00,35.4,35.41,35.34,35.4,133900.0,12.7625,12.7661,12.7409,12.7625,133900.0
2011-01-28 13:05:00,35.41,35.42,35.32,35.33,162600.0,12.7661,12.7697,12.7337,12.7373,162600.0
2011-01-28 13:10:00,35.32,35.39,35.32,35.34,174700.0,12.7337,12.7589,12.7337,12.7409,174700.0
2011-01-28 13:15:00,35.35,35.36,35.29,35.34,109600.0,12.7445,12.7481,12.7228,12.7409,109600.0
2011-01-28 13:20:00,35.33,35.33,35.26,35.33,134900.0,12.7373,12.7373,12.712,12.7373,134900.0
2011-01-28 13:25:00,35.34,35.34,35.28,35.3,125900.0,12.7409,12.7409,12.7192,12.7265,125900.0
2011-01-28 13:30:00,35.31,35.36,35.3,35.32,205300.0,12.7301,12.7481,12.7265,12.7337,205300.0
2011-01-28 13:35:00,35.32,35.32,35.26,35.29,116900.0,12.7337,12.7337,12.712,12.7228,116900.0
2011-01-28 13:40:00,35.3,35.34,35.26,35.32,198800.0,12.7265,12.7409,12.712,12.7337,198800.0
2011-01-28 13:45:00,35.33,35.36,35.29,35.36,96300.0,12.7373,12.7481,12.7228,12.7481,96300.0
2011-01-28 13:50:00,35.36,35.44,35.36,35.43,95400.0,12.7481,12.7769,12.7481,12.7733,95400.0
2011-01-28 13:55:00,35.42,35.49,35.4,35.46,117300.0,12.7697,12.795,12.7625,12.7841,117300.0
2011-01-28 14:00:00,35.47,35.48,35.42,35.42,58000.0,12.7877,12.7913,12.7697,12.7697,58000.0
2011-01-28 14:05:00,35.42,35.42,35.36,35.38,109200.0,12.7697,12.7697,12.7481,12.7553,109200.0
2011-01-28 14:10:00,35.38,35.4,35.3,35.34,71300.0,12.7553,12.7625,12.7265,12.7409,71300.0
2011-01-28 14:15:00,35.33,35.37,35.28,35.32,97700.0,12.7373,12.7517,12.7192,12.7337,97700.0
2011-01-28 14:20:00,35.32,35.36,35.29,35.35,125300.0,12.7337,12.7481,12.7228,12.7445,125300.0
2011-01-28 14:25:00,35.34,35.38,35.33,35.35,108100.0,12.7409,12.7553,12.7373,12.7445,108100.0
2011-01-28 14:30:00,35.35,35.43,35.35,35.43,137100.0,12.7445,12.7733,12.7445,12.7733,137100.0
2011-01-28 14:35:00,35.43,35.47,35.39,35.4,137600.0,12.7733,12.7877,12.7589,12.7625,137600.0
2011-01-28 14:40:00,35.4,35.45,35.34,35.34,226400.0,12.7625,12.7805,12.7409,12.7409,226400.0
2011-01-28 14:45:00,35.35,35.38,35.31,35.37,162200.0,12.7445,12.7553,12.7301,12.7517,162200.0
2011-01-28 14:50:00,35.37,35.41,35.33,35.35,200400.0,12.7517,12.7661,12.7373,12.7445,200400.0
2011-01-28 14:55:00,35.34,35.39,35.32,35.39,125000.0,12.7409,12.7589,12.7337,12.7589,125000.0
2011-01-28 15:00:00,35.39,35.39,35.33,35.39,173600.0,12.7589,12.7589,12.7373,12.7589,173600.0
2011-01-28 15:05:00,35.4,35.42,35.34,35.37,172000.0,12.7625,12.7697,12.7409,12.7517,172000.0
2011-01-28 15:10:00,35.37,35.39,35.3,35.33,128000.0,12.7517,12.7589,12.7265,12.7373,128000.0
2011-01-28 15:15:00,35.34,35.35,35.28,35.32,98800.0,12.7409,12.7445,12.7192,12.7337,98800.0
2011-01-28 15:20:00,35.32,35.34,35.28,35.34,159100.0,12.7337,12.7409,12.7192,12.7409,159100.0
2011-01-28 15:25:00,35.34,35.38,35.28,35.29,285000.0,12.7409,12.7553,12.7192,12.7228,285000.0
2011-01-28 15:30:00,35.3,35.37,35.3,35.32,111400.0,12.7265,12.7517,12.7265,12.7337,111400.0
2011-01-28 15:35:00,35.32,35.41,35.29,35.39,211300.0,12.7337,12.7661,12.7228,12.7589,211300.0
2011-01-28 15:40:00,35.39,35.4,35.31,35.37,333100.0,12.7589,12.7625,12.7301,12.7517,333100.0
2011-01-28 15:45:00,35.37,35.43,35.36,35.4,456300.0,12.7517,12.7733,12.7481,12.7625,456300.0
2011-01-28 15:50:00,35.4,35.43,35.38,35.41,334300.0,12.7625,12.7733,12.7553,12.7661,334300.0
2011-01-28 15:55:00,35.42,35.51,35.42,35.43,737900.0,12.7697,12.8022,12.7697,12.7733,737900.0
2011-01-31 09:30:00,35.67,35.73,35.6,35.7,394100.0,12.8598,12.8815,12.8346,12.8707,394100.0
2011-01-31 09:35:00,35.7,35.78,35.65,35.77,715600.0,12.8707,12.8995,12.8526,12.8959,715600.0
2011-01-31 09:40:00,35.77,36.0,35.71,35.97,874300.0,12.8959,12.9788,12.8743,12.968,874300.0
2011-01-31 09:45:00,35.98,36.01,35.91,35.94,955800.0,12.9716,12.9824,12.9464,12.9572,955800.0
2011-01-31 09:50:00,35.94,36.08,35.92,36.03,1215400.0,12.9572,13.0077,12.95,12.9896,1215400.0
2011-01-31 09:55:00,36.04,36.1,35.95,35.98,723900.0,12.9932,13.0149,12.9608,12.9716,723900.0
2011-01-31 10:00:00,35.98,35.99,35.9,35.92,249700.0,12.9716,12.9752,12.9428,12.95,249700.0
2011-01-31 10:05:00,35.93,36.02,35.9,35.94,216400.0,12.9536,12.986,12.9428,12.9572,216400.0
2011-01-31 10:10:00,35.95,36.0,35.93,35.97,200200.0,12.9608,12.9788,12.9536,12.968,200200.0
2011-01-31 10:15:00,35.96,35.98,35.94,35.95,221700.0,12.9644,12.9716,12.9572,12.9608,221700.0
2011-01-31 10:20:00,35.95,36.15,35.95,36.09,363800.0,12.9608,13.0329,12.9608,13.0113,363800.0
2011-01-31 10:25:00,36.09,36.12,36.09,36.12,418400.0,13.0113,13.0221,13.0113,13.0221,418400.0
2011-01-31 10:30:00,36.12,36.13,36.08,36.08,566900.0,13.0221,13.0257,13.0077,13.0077,566900.0
2011-01-31 10:35:00,36.08,36.11,36.06,36.1,240700.0,13.0077,13.0185,13.0005,13.0149,240700.0
2011-01-31 10:40:00,36.1,36.13,36.1,36.1,179900.0,13.0149,13.0257,13.0149,13.0149,179900.0
2011-01-31 10:45:00,36.1,36.16,36.09,36.11,172000.0,13.0149,13.0365,13.0113,13.0185,172000.0
2011-01-31 10:50:00,36.12,36.15,36.11,36.12,251600.0,13.0221,13.0329,13.0185,13.0221,251600.0
2011-01-31 10:55:00,36.12,36.2,36.11,36.17,271300.0,13.0221,13.0509,13.0185,13.0401,271300.0
2011-01-31 11:00:00,36.18,36.27,36.17,36.26,247700.0,13.0437,13.0762,13.0401,13.0726,247700.0
2011-01-31 11:05:00,36.26,36.28,36.13,36.13,181600.0,13.0726,13.0798,13.0257,13.0257,181600.0
2011-01-31 11:10:00,36.13,36.19,36.13,36.16,136300.0,13.0257,13.0473,13.0257,13.0365,136300.0
2011-01-31 11:15:00,36.16,36.18,36.11,36.16,169500.0,13.0365,13.0437,13.0185,13.0365,169500.0
2011-01-31 11:20:00,36.16,36.2,36.15,36.19,177000.0,13.0365,13.0509,13.0329,13.0473,177000.0
2011-01-31 11:25:00,36.2,36.21,36.17,36.17,165300.0,13.0509,13.0545,13.0401,13.0401,165300.0
2011-01-31 11:30:00,36.18,36.18,36.14,36.15,279300.0,13.0437,13.0437,13.0293,13.0329,279300.0
2011-01-31 11:35:00,36.14,36.21,36.14,36.2,147000.0,13.0293,13.0545,13.0293,13.0509,147000.0
2011-01-31 11:40:00,36.2,36.27,36.19,36.22,196800.0,13.0509,13.0762,13.0473,13.0581,196800.0
2011-01-31 11:45:00,36.21,36.27,36.21,36.25,329600.0,13.0545,13.0762,13.0545,13.069,329600.0
2011-01-31 11:50:00,36.25,36.26,36.2,36.26,189800.0,13.069,13.0726,13.0509,13.0726,189800.0
2011-01-31 11:55:00,36.26,36.37,36.24,36.36,466800.0,13.0726,13.1122,13.0653,13.1086,466800.0
2011-01-31 12:00:00,36.36,36.45,36.36,36.42,284200.0,13.1086,13.1411,13.1086,13.1302,284200.0
2011-01-31 12:05:00,36.42,36.56,36.42,36.5,225200.0,13.1302,13.1807,13.1302,13.1591,225200.0
2011-01-31 12:10:00,36.5,36.51,36.46,36.47,312600.0,13.1591,13.1627,13.1447,13.1483,312600.0
2011-01-31 12:15:00,36.48,36.57,36.45,36.55,335800.0,13.1519,13.1843,13.1411,13.1771,335800.0
2011-01-31 12:20:00,36.56,36.6,36.53,36.53,299100.0,13.1807,13.1951,13.1699,13.1699,299100.0
2011-01-31 12:25:00,36.54,36.58,36.5,36.52,347400.0,13.1735,13.1879,13.1591,13.1663,347400.0
2011-01-31 12:30:00,36.52,36.53,36.45,36.48,161000.0,13.1663,13.1699,13.1411,13.1519,161000.0
2011-01-31 12:35:00,36.49,36.56,36.45,36.46,155800.0,13.1555,13.1807,13.1411,13.1447,155800.0
2011-01-31 12:40:00,36.46,36.53,36.45,36.52,173700.0,13.1447,13.1699,13.1411,13.1663,173700.0
2011-01-31 12:45:00,36.51,36.52,36.47,36.49,97400.0,13.1627,13.1663,13.1483,13.1555,97400.0
2011-01-31 12:50:00,36.5,36.5,36.47,36.47,107500.0,13.1591,13.1591,13.1483,13.1483,107500.0
2011-01-31 12:55:00,36.48,36.54,36.46,36.46,122500.0,13.1519,13.1735,13.1447,13.1447,122500.0
2011-01-31 13:00:00,36.46,36.5,36.44,36.5,270200.0,13.1447,13.1591,13.1374,13.1591,270200.0
2011-01-31 13:05:00,36.5,36.56,36.49,36.52,301300.0,13.1591,13.1807,13.1555,13.1663,301300.0
2011-01-31 13:10:00,36.53,36.53,36.41,36.42,130600.0,13.1699,13.1699,13.1266,13.1302,130600.0
2011-01-31 13:15:00,36.42,36.43,36.36,36.4,160400.0,13.1302,13.1338,13.1086,13.123,160400.0
2011-01-31 13:20:00,36.39,36.43,36.34,36.36,367000.0,13.1194,13.1338,13.1014,13.1086,367000.0
2011-01-31 13:25:00,36.36,36.38,36.28,36.28,211700.0,13.1086,13.1158,13.0798,13.0798,211700.0
2011-01-31 13:30:00,36.29,36.32,36.23,36.24,264000.0,13.0834,13.0942,13.0617,13.0653,264000.0
2011-01-31 13:35:00,36.23,36.27,36.19,36.24,234000.0,13.0617,13.0762,13.0473,13.0653,234000.0
2011-01-31 13:40:00,36.24,36.24,36.16,36.19,166000.0,13.0653,13.0653,13.0365,13.0473,166000.0
2011-01-31 13:45:00,36.19,36.22,36.14,36.22,178500.0,13.0473,13.0581,13.0293,13.0581,178500.0
2011-01-31 13:50:00,36.22,36.24,36.2,36.23,156500.0,13.0581,13.0653,13.0509,13.0617,156500.0
2011-01-31 13:55:00,36.23,36.24,36.16,36.16,115900.0,13.0617,13.0653,13.0365,13.0365,115900.0
2011-01-31 14:00:00,36.17,36.23,36.16,36.2,218400.0,13.0401,13.0617,13.0365,13.0509,218400.0
2011-01-31 14:05:00,36.2,36.29,36.16,36.26,197900.0,13.0509,13.0834,13.0365,13.0726,197900.0
2011-01-31 14:10:00,36.26,36.29,36.22,36.22,258500.0,13.0726,13.0834,13.0581,13.0581,258500.0
2011-01-31 14:15:00,36.22,36.26,36.21,36.25,245400.0,13.0581,13.0726,13.0545,13.069,245400.0
2011-01-31 14:20:00,36.26,36.29,36.24,36.25,281300.0,13.0726,13.0834,13.0653,13.069,281300.0
2011-01-31 14:25:00,36.25,36.35,36.25,36.32,271800.0,13.069,13.105,13.069,13.0942,271800.0
2011-01-31 14:30:00,36.32,36.45,36.31,36.45,357100.0,13.0942,13.1411,13.0906,13.1411,357100.0
2011-01-31 14:35:00,36.44,36.53,36.44,36.47,579600.0,13.1374,13.1699,13.1374,13.1483,579600.0
2011-01-31 14:40:00,36.47,36.47,36.41,36.42,161400.0,13.1483,13.1483,13.1266,13.1302,161400.0
2011-01-31 14:45:00,36.41,36.5,36.41,36.5,301100.0,13.1266,13.1591,13.1266,13.1591,301100.0
2011-01-31 14:50:00,36.49,36.58,36.49,36.58,427000.0,13.1555,13.1879,13.1555,13.1879,427000.0
2011-01-31 14:55:00,36.58,36.64,36.57,36.63,532300.0,13.1879,13.2096,13.1843,13.2059,532300.0
2011-01-31 15:00:00,36.63,36.72,36.61,36.65,207400.0,13.2059,13.2384,13.1987,13.2132,207400.0
2011-01-31 15:05:00,36.65,36.69,36.63,36.66,270600.0,13.2132,13.2276,13.2059,13.2168,270600.0
2011-01-31 15:10:00,36.66,36.73,36.6,36.63,296900.0,13.2168,13.242,13.1951,13.2059,296900.0
2011-01-31 15:15:00,36.63,36.65,36.59,36.6,215200.0,13.2059,13.2132,13.1915,13.1951,215200.0
2011-01-31 15:20:00,36.6,36.61,36.54,36.59,263600.0,13.1951,13.1987,13.1735,13.1915,263600.0
2011-01-31 15:25:00,36.59,36.63,36.55,36.56,317000.0,13.1915,13.2059,13.1771,13.1807,317000.0
2011-01-31 15:30:00,36.57,36.66,36.55,36.66,262500.0,13.1843,13.2168,13.1771,13.2168,262500.0
2011-01-31 15:35:00,36.66,36.73,36.65,36.73,524700.0,13.2168,13.242,13.2132,13.242,524700.0
2011-01-31 15:40:00,36.73,36.75,36.68,36.74,403500.0,13.242,13.2492,13.224,13.2456,403500.0
2011-01-31 15:45:00,36.73,36.73,36.65,36.69,548000.0,13.242,13.242,13.2132,13.2276,548000.0
2011-01-31 15:50:00,36.68,36.77,36.66,36.77,487600.0,13.224,13.2564,13.2168,13.2564,487600.0
2011-01-31 15:55:00,36.77,36.78,36.73,36.74,823800.0,13.2564,13.26,13.242,13.2456,823800.0
2011-02-01 09:30:00,37.05,37.25,36.99,37.23,876400.0,13.3574,13.4295,13.3357,13.4223,876400.0
2011-02-01 09:35:00,37.22,37.33,37.21,37.31,735300.0,13.4187,13.4583,13.4151,13.4511,735300.0
2011-02-01 09:40:00,37.31,37.35,37.19,37.33,718500.0,13.4511,13.4655,13.4078,13.4583,718500.0
2011-02-01 09:45:00,37.33,37.5,37.32,37.43,463300.0,13.4583,13.5196,13.4547,13.4944,463300.0
2011-02-01 09:50:00,37.43,37.5,37.42,37.48,310000.0,13.4944,13.5196,13.4908,13.5124,310000.0
2011-02-01 09:55:00,37.48,37.62,37.45,37.57,451700.0,13.5124,13.5629,13.5016,13.5448,451700.0
2011-02-01 10:00:00,37.58,37.61,37.5,37.52,359000.0,13.5484,13.5593,13.5196,13.5268,359000.0
2011-02-01 10:05:00,37.52,37.56,37.45,37.46,430600.0,13.5268,13.5412,13.5016,13.5052,430600.0
2011-02-01 10:10:00,37.47,37.56,37.44,37.52,597400.0,13.5088,13.5412,13.498,13.5268,597400.0
2011-02-01 10:15:00,37.53,37.62,37.53,37.57,404600.0,13.5304,13.5629,13.5304,13.5448,404600.0
2011-02-01 10:20:00,37.56,37.61,37.47,37.49,283700.0,13.5412,13.5593,13.5088,13.516,283700.0
2011-02-01 10:25:00,37.51,37.57,37.48,37.51,165300.0,13.5232,13.5448,13.5124,13.5232,165300.0
2011-02-01 10:30:00,37.52,37.64,37.52,37.57,269000.0,13.5268,13.5701,13.5268,13.5448,269000.0
2011-02-01 10:35:00,37.58,37.62,37.56,37.62,274800.0,13.5484,13.5629,13.5412,13.5629,274800.0
2011-02-01 10:40:00,37.61,37.66,37.59,37.63,220500.0,13.5593,13.5773,13.5521,13.5665,220500.0
2011-02-01 10:45:00,37.63,37.65,37.6,37.6,196200.0,13.5665,13.5737,13.5557,13.5557,196200.0
2011-02-01 10:50:00,37.6,37.66,37.59,37.6,271300.0,13.5557,13.5773,13.5521,13.5557,271300.0
2011-02-01 10:55:00,37.6,37.61,37.53,37.54,226000.0,13.5557,13.5593,13.5304,13.534,226000.0
2011-02-01 11:00:00,37.54,37.55,37.51,37.53,193500.0,13.534,13.5376,13.5232,13.5304,193500.0
2011-02-01 11:05:00,37.52,37.56,37.51,37.53,371500.0,13.5268,13.5412,13.5232,13.5304,371500.0
2011-02-01 11:10:00,37.52,37.53,37.45,37.48,241300.0,13.5268,13.5304,13.5016,13.5124,241300.0
2011-02-01 11:15:00,37.47,37.48,37.43,37.46,306100.0,13.5088,13.5124,13.4944,13.5052,306100.0
2011-02-01 11:20:00,37.46,37.49,37.45,37.46,215600.0,13.5052,13.516,13.5016,13.5052,215600.0
2011-02-01 11:25:00,37.47,37.51,37.42,37.44,212100.0,13.5088,13.5232,13.4908,13.498,212100.0
2011-02-01 11:30:00,37.45,37.46,37.4,37.43,190700.0,13.5016,13.5052,13.4836,13.4944,190700.0
2011-02-01 11:35:00,37.42,37.46,37.42,37.45,104200.0,13.4908,13.5052,13.4908,13.5016,104200.0
2011-02-01 11:40:00,37.45,37.46,37.4,37.45,128800.0,13.5016,13.5052,13.4836,13.5016,128800.0
2011-02-01 11:45:00,37.46,37.48,37.43,37.44,143900.0,13.5052,13.5124,13.4944,13.498,143900.0
2011-02-01 11:50:00,37.44,37.47,37.43,37.46,94000.0,13.498,13.5088,13.4944,13.5052,94000.0
2011-02-01 11:55:00,37.47,37.51,37.46,37.47,196800.0,13.5088,13.5232,13.5052,13.5088,196800.0
2011-02-01 12:00:00,37.47,37.48,37.43,37.44,138100.0,13.5088,13.5124,13.4944,13.498,138100.0
2011-02-01 12:05:00,37.44,37.49,37.43,37.48,118600.0,13.498,13.516,13.4944,13.5124,118600.0
2011-02-01 12:10:00,37.49,37.54,37.46,37.5,150500.0,13.516,13.534,13.5052,13.5196,150500.0
2011-02-01 12:15:00,37.5,37.55,37.46,37.55,155000.0,13.5196,13.5376,13.5052,13.5376,155000.0
2011-02-01 12:20:00,37.55,37.57,37.5,37.52,197500.0,13.5376,13.5448,13.5196,13.5268,197500.0
2011-02-01 12:25:00,37.52,37.52,37.44,37.45,175900.0,13.5268,13.5268,13.498,13.5016,175900.0
2011-02-01 12:30:00,37.45,37.45,37.37,37.41,193700.0,13.5016,13.5016,13.4727,13.4872,193700.0
2011-02-01 12:35:00,37.41,37.5,37.41,37.48,170600.0,13.4872,13.5196,13.4872,13.5124,170600.0
2011-02-01 12:40:00,37.48,37.55,37.48,37.51,466400.0,13.5124,13.5376,13.5124,13.5232,466400.0
2011-02-01 12:45:00,37.52,37.56,37.5,37.53,240600.0,13.5268,13.5412,13.5196,13.5304,240600.0
2011-02-01 12:50:00,37.53,37.57,37.51,37.55,251200.0,13.5304,13.5448,13.5232,13.5376,251200.0
2011-02-01 12:55:00,37.55,37.55,37.5,37.54,162700.0,13.5376,13.5376,13.5196,13.534,162700.0
2011-02-01 13:00:00,37.54,37.57,37.52,37.57,179000.0,13.534,13.5448,13.5268,13.5448,179000.0
2011-02-01 13:05:00,37.57,37.58,37.5,37.51,277200.0,13.5448,13.5484,13.5196,13.5232,277200.0
2011-02-01 13:10:00,37.5,37.57,37.5,37.53,299000.0,13.5196,13.5448,13.5196,13.5304,299000.0
2011-02-01 13:15:00,37.54,37.56,37.49,37.51,189300.0,13.534,13.5412,13.516,13.5232,189300.0
2011-02-01 13:20:00,37.52,37.54,37.5,37.53,175800.0,13.5268,13.534,13.5196,13.5304,175800.0
2011-02-01 13:25:00,37.53,37.53,37.51,37.51,82700.0,13.5304,13.5304,13.5232,13.5232,82700.0
2011-02-01 13:30:00,37.51,37.52,37.44,37.44,111100.0,13.5232,13.5268,13.498,13.498,111100.0
2011-02-01 13:35:00,37.45,37.55,37.45,37.54,282000.0,13.5016,13.5376,13.5016,13.534,282000.0
2011-02-01 13:40:00,37.55,37.58,37.54,37.58,294100.0,13.5376,13.5484,13.534,13.5484,294100.0
2011-02-01 13:45:00,37.59,37.59,37.53,37.53,186500.0,13.5521,13.5521,13.5304,13.5304,186500.0
2011-02-01 13:50:00,37.54,37.56,37.52,37.53,168300.0,13.534,13.5412,13.5268,13.5304,168300.0
2011-02-01 13:55:00,37.53,37.55,37.5,37.51,207200.0,13.5304,13.5376,13.5196,13.5232,207200.0
2011-02-01 14:00:00,37.51,37.54,37.5,37.54,212800.0,13.5232,13.534,13.5196,13.534,212800.0
2011-02-01 14:05:00,37.54,37.55,37.52,37.54,118400.0,13.534,13.5376,13.5268,13.534,118400.0
2011-02-01 14:10:00,37.54,37.58,37.53,37.58,211300.0,13.534,13.5484,13.5304,13.5484,211300.0
2011-02-01 14:15:00,37.57,37.59,37.55,37.55,208700.0,13.5448,13.5521,13.5376,13.5376,208700.0
2011-02-01 14:20:00,37.55,37.58,37.55,37.56,182300.0,13.5376,13.5484,13.5376,13.5412,182300.0
2011-02-01 14:25:00,37.56,37.6,37.55,37.59,290600.0,13.5412,13.5557,13.5376,13.5521,290600.0
2011-02-01 14:30:00,37.59,37.6,37.53,37.57,348900.0,13.5521,13.5557,13.5304,13.5448,348900.0
2011-02-01 14:35:00,37.57,37.59,37.56,37.57,279300.0,13.5448,13.5521,13.5412,13.5448,279300.0
2011-02-01 14:40:00,37.57,37.58,37.52,37.55,282700.0,13.5448,13.5484,13.5268,13.5376,282700.0
2011-02-01 14:45:00,37.55,37.59,37.51,37.52,239800.0,13.5376,13.5521,13.5232,13.5268,239800.0
2011-02-01 14:50:00,37.52,37.61,37.52,37.61,237600.0,13.5268,13.5593,13.5268,13.5593,237600.0
2011-02-01 14:55:00,37.61,37.68,37.61,37.63,536200.0,13.5593,13.5845,13.5593,13.5665,536200.0
2011-02-01 15:00:00,37.63,37.64,37.58,37.62,267900.0,13.5665,13.5701,13.5484,13.5629,267900.0
2011-02-01 15:05:00,37.62,37.64,37.61,37.64,243500.0,13.5629,13.5701,13.5593,13.5701,243500.0
2011-02-01 15:10:00,37.64,37.68,37.64,37.66,234700.0,13.5701,13.5845,13.5701,13.5773,234700.0
2011-02-01 15:15:00,37.66,37.67,37.63,37.67,189600.0,13.5773,13.5809,13.5665,13.5809,189600.0
2011-02-01 15:20:00,37.66,37.7,37.65,37.67,250200.0,13.5773,13.5917,13.5737,13.5809,250200.0
2011-02-01 15:25:00,37.68,37.74,37.67,37.74,216400.0,13.5845,13.6061,13.5809,13.6061,216400.0
2011-02-01 15:30:00,37.74,37.74,37.69,37.69,258900.0,13.6061,13.6061,13.5881,13.5881,258900.0
2011-02-01 15:35:00,37.69,37.71,37.67,37.68,325600.0,13.5881,13.5953,13.5809,13.5845,325600.0
2011-02-01 15:40:00,37.67,37.73,37.65,37.72,383800.0,13.5809,13.6025,13.5737,13.5989,383800.0
2011-02-01 15:45:00,37.73,37.8,37.71,37.79,621800.0,13.6025,13.6278,13.5953,13.6242,621800.0
2011-02-01 15:50:00,37.8,37.81,37.75,37.75,417500.0,13.6278,13.6314,13.6097,13.6097,417500.0
2011-02-01 15:55:00,37.75,37.76,37.66,37.74,1156200.0,13.6097,13.6133,13.5773,13.6061,1156200.0
2011-02-02 09:30:00,37.55,37.73,37.48,37.71,728900.0,13.5376,13.6025,13.5124,13.5953,728900.0
2011-02-02 09:35:00,37.71,37.81,37.65,37.74,650200.0,13.5953,13.6314,13.5737,13.6061,650200.0
2011-02-02 09:40:00,37.75,37.79,37.66,37.73,422500.0,13.6097,13.6242,13.5773,13.6025,422500.0
2011-02-02 09:45:00,37.73,37.95,37.7,37.93,538200.0,13.6025,13.6818,13.5917,13.6746,538200.0
2011-02-02 09:50:00,37.93,38.0,37.91,37.97,722800.0,13.6746,13.6999,13.6674,13.689,722800.0
2011-02-02 09:55:00,37.97,38.09,37.97,38.02,376700.0,13.689,13.7323,13.689,13.7071,376700.0
2011-02-02 10:00:00,38.02,38.03,37.84,37.92,251100.0,13.7071,13.7107,13.6422,13.671,251100.0
2011-02-02 10:05:00,37.92,38.05,37.91,38.03,527100.0,13.671,13.7179,13.6674,13.7107,527100.0
2011-02-02 10:10:00,38.04,38.16,38.02,38.15,571400.0,13.7143,13.7575,13.7071,13.7539,571400.0
2011-02-02 10:15:00,38.16,38.26,38.15,38.24,849200.0,13.7575,13.7936,13.7539,13.7864,849200.0
2011-02-02 10:20:00,38.24,38.25,38.16,38.19,401500.0,13.7864,13.79,13.7575,13.7684,401500.0
2011-02-02 10:25:00,38.19,38.32,38.19,38.28,540800.0,13.7684,13.8152,13.7684,13.8008,540800.0
2011-02-02 10:30:00,38.28,38.29,38.19,38.19,230200.0,13.8008,13.8044,13.7684,13.7684,230200.0
2011-02-02 10:35:00,38.19,38.33,38.15,38.28,408000.0,13.7684,13.8188,13.7539,13.8008,408000.0
2011-02-02 10:40:00,38.28,38.35,38.26,38.32,425000.0,13.8008,13.826,13.7936,13.8152,425000.0
2011-02-02 10:45:00,38.32,38.35,38.29,38.32,331700.0,13.8152,13.826,13.8044,13.8152,331700.0
2011-02-02 10:50:00,38.31,38.37,38.29,38.37,395700.0,13.8116,13.8333,13.8044,13.8333,395700.0
2011-02-02 10:55:00,38.36,38.4,38.29,38.29,316600.0,13.8297,13.8441,13.8044,13.8044,316600.0
2011-02-02 11:00:00,38.3,38.3,38.08,38.09,291800.0,13.808,13.808,13.7287,13.7323,291800.0
2011-02-02 11:05:00,38.08,38.13,37.97,37.97,235400.0,13.7287,13.7467,13.689,13.689,235400.0
2011-02-02 11:10:00,37.97,38.08,37.95,38.02,251700.0,13.689,13.7287,13.6818,13.7071,251700.0
2011-02-02 11:15:00,38.02,38.02,37.98,37.99,169700.0,13.7071,13.7071,13.6927,13.6963,169700.0
2011-02-02 11:20:00,38.0,38.0,37.9,37.9,306100.0,13.6999,13.6999,13.6638,13.6638,306100.0
2011-02-02 11:25:00,37.9,38.09,37.9,38.06,256200.0,13.6638,13.7323,13.6638,13.7215,256200.0
2011-02-02 11:30:00,38.06,38.07,37.98,38.01,685000.0,13.7215,13.7251,13.6927,13.7035,685000.0
2011-02-02 11:35:00,38.0,38.02,37.98,38.02,142400.0,13.6999,13.7071,13.6927,13.7071,142400.0
2011-02-02 11:40:00,38.02,38.05,38.0,38.04,138200.0,13.7071,13.7179,13.6999,13.7143,138200.0
2011-02-02 11:45:00,38.04,38.04,37.99,38.02,150200.0,13.7143,13.7143,13.6963,13.7071,150200.0
2011-02-02 11:50:00,38.02,38.02,37.97,37.97,208200.0,13.7071,13.7071,13.689,13.689,208200.0
2011-02-02 11:55:00,37.97,37.98,37.93,37.95,265400.0,13.689,13.6927,13.6746,13.6818,265400.0
2011-02-02 12:00:00,37.96,37.97,37.9,37.9,298500.0,13.6854,13.689,13.6638,13.6638,298500.0
2011-02-02 12:05:00,37.9,37.99,37.87,37.99,270800.0,13.6638,13.6963,13.653,13.6963,270800.0
2011-02-02 12:10:00,37.99,38.0,37.91,37.92,209300.0,13.6963,13.6999,13.6674,13.671,209300.0
2011-02-02 12:15:00,37.91,37.92,37.87,37.88,203700.0,13.6674,13.671,13.653,13.6566,203700.0
2011-02-02 12:20:00,37.88,37.89,37.68,37.7,232800.0,13.6566,13.6602,13.5845,13.5917,232800.0
2011-02-02 12:25:00,37.69,37.79,37.69,37.77,358300.0,13.5881,13.6242,13.5881,13.6169,358300.0
2011-02-02 12:30:00,37.78,37.81,37.76,37.8,121900.0,13.6206,13.6314,13.6133,13.6278,121900.0
2011-02-02 12:35:00,37.79,37.84,37.77,37.84,129500.0,13.6242,13.6422,13.6169,13.6422,129500.0
2011-02-02 12:40:00,37.84,37.87,37.84,37.85,152200.0,13.6422,13.653,13.6422,13.6458,152200.0
2011-02-02 12:45:00,37.85,37.89,37.84,37.85,113500.0,13.6458,13.6602,13.6422,13.6458,113500.0
2011-02-02 12:50:00,37.86,37.87,37.77,37.81,189400.0,13.6494,13.653,13.6169,13.6314,189400.0
2011-02-02 12:55:00,37.8,37.86,37.8,37.83,152800.0,13.6278,13.6494,13.6278,13.6386,152800.0
2011-02-02 13:00:00,37.82,37.9,37.81,37.87,250300.0,13.635,13.6638,13.6314,13.653,250300.0
2011-02-02 13:05:00,37.88,37.9,37.86,37.87,123900.0,13.6566,13.6638,13.6494,13.653,123900.0
2011-02-02 13:10:00,37.88,37.92,37.87,37.92,178900.0,13.6566,13.671,13.653,13.671,178900.0
2011-02-02 13:15:00,37.91,38.0,37.91,37.99,246100.0,13.6674,13.6999,13.6674,13.6963,246100.0
2011-02-02 13:20:00,37.98,38.11,37.98,38.08,446900.0,13.6927,13.7395,13.6927,13.7287,446900.0
2011-02-02 13:25:00,38.07,38.12,38.02,38.11,210000.0,13.7251,13.7431,13.7071,13.7395,210000.0
2011-02-02 13:30:00,38.1,38.11,38.03,38.03,158300.0,13.7359,13.7395,13.7107,13.7107,158300.0
2011-02-02 13:35:00,38.03,38.04,37.99,38.01,132300.0,13.7107,13.7143,13.6963,13.7035,132300.0
2011-02-02 13:40:00,38.0,38.0,37.88,37.93,236100.0,13.6999,13.6999,13.6566,13.6746,236100.0
2011-02-02 13:45:00,37.93,38.06,37.92,38.03,405400.0,13.6746,13.7215,13.671,13.7107,405400.0
2011-02-02 13:50:00,38.02,38.12,38.0,38.11,372100.0,13.7071,13.7431,13.6999,13.7395,372100.0
2011-02-02 13:55:00,38.11,38.11,38.03,38.03,142900.0,13.7395,13.7395,13.7107,13.7107,142900.0
2011-02-02 14:00:00,38.04,38.1,38.02,38.04,264100.0,13.7143,13.7359,13.7071,13.7143,264100.0
2011-02-02 14:05:00,38.04,38.07,38.02,38.07,191300.0,13.7143,13.7251,13.7071,13.7251,191300.0
2011-02-02 14:10:00,38.07,38.07,38.01,38.03,370000.0,13.7251,13.7251,13.7035,13.7107,370000.0
2011-02-02 14:15:00,38.02,38.06,38.0,38.05,233400.0,13.7071,13.7215,13.6999,13.7179,233400.0
2011-02-02 14:20:00,38.05,38.06,38.0,38.04,219600.0,13.7179,13.7215,13.6999,13.7143,219600.0
2011-02-02 14:25:00,38.03,38.05,38.02,38.04,167600.0,13.7107,13.7179,13.7071,13.7143,167600.0
2011-02-02 14:30:00,38.04,38.05,38.01,38.01,379200.0,13.7143,13.7179,13.7035,13.7035,379200.0
2011-02-02 14:35:00,38.02,38.05,38.01,38.02,465600.0,13.7071,13.7179,13.7035,13.7071,465600.0
2011-02-02 14:40:00,38.03,38.06,38.02,38.04,457800.0,13.7107,13.7215,13.7071,13.7143,457800.0
2011-02-02 14:45:00,38.04,38.06,38.02,38.05,345300.0,13.7143,13.7215,13.7071,13.7179,345300.0
2011-02-02 14:50:00,38.05,38.08,37.98,37.99,401400.0,13.7179,13.7287,13.6927,13.6963,401400.0
2011-02-02 14:55:00,37.98,38.03,37.98,37.98,170500.0,13.6927,13.7107,13.6927,13.6927,170500.0
2011-02-02 15:00:00,37.98,38.04,37.95,38.02,336900.0,13.6927,13.7143,13.6818,13.7071,336900.0
2011-02-02 15:05:00,38.02,38.07,38.02,38.05,268300.0,13.7071,13.7251,13.7071,13.7179,268300.0
2011-02-02 15:10:00,38.05,38.06,38.0,38.05,197900.0,13.7179,13.7215,13.6999,13.7179,197900.0
2011-02-02 15:15:00,38.05,38.07,38.04,38.04,139000.0,13.7179,13.7251,13.7143,13.7143,139000.0
2011-02-02 15:20:00,38.04,38.08,38.04,38.07,112600.0,13.7143,13.7287,13.7143,13.7251,112600.0
2011-02-02 15:25:00,38.07,38.07,38.01,38.03,181800.0,13.7251,13.7251,13.7035,13.7107,181800.0
2011-02-02 15:30:00,38.03,38.03,37.98,38.03,308100.0,13.7107,13.7107,13.6927,13.7107,308100.0
2011-02-02 15:35:00,38.03,38.07,38.01,38.05,450400.0,13.7107,13.7251,13.7035,13.7179,450400.0
2011-02-02 15:40:00,38.05,38.08,38.04,38.06,327000.0,13.7179,13.7287,13.7143,13.7215,327000.0
2011-02-02 15:45:00,38.05,38.06,38.01,38.01,426000.0,13.7179,13.7215,13.7035,13.7035,426000.0
2011-02-02 15:50:00,38.02,38.02,37.95,37.95,503400.0,13.7071,13.7071,13.6818,13.6818,503400.0
2011-02-02 15:55:00,37.95,37.95,37.88,37.91,777700.0,13.6818,13.6818,13.6566,13.6674,777700.0
2011-02-03 09:30:00,38.15,38.2,38.08,38.15,425900.0,13.7539,13.772,13.7287,13.7539,425900.0
2011-02-03 09:35:00,38.15,38.24,38.14,38.2,416800.0,13.7539,13.7864,13.7503,13.772,416800.0
2011-02-03 09:40:00,38.19,38.19,37.97,38.01,358100.0,13.7684,13.7684,13.689,13.7035,358100.0
2011-02-03 09:45:00,38.01,38.2,38.01,38.19,283900.0,13.7035,13.772,13.7035,13.7684,283900.0
2011-02-03 09:50:00,38.18,38.26,38.15,38.15,466600.0,13.7648,13.7936,13.7539,13.7539,466600.0
2011-02-03 09:55:00,38.15,38.18,38.08,38.16,260700.0,13.7539,13.7648,13.7287,13.7575,260700.0
2011-02-03 10:00:00,38.16,38.27,38.16,38.23,717100.0,13.7575,13.7972,13.7575,13.7828,717100.0
2011-02-03 10:05:00,38.23,38.24,37.96,37.96,340700.0,13.7828,13.7864,13.6854,13.6854,340700.0
2011-02-03 10:10:00,37.96,37.96,37.81,37.83,578900.0,13.6854,13.6854,13.6314,13.6386,578900.0
2011-02-03 10:15:00,37.82,37.95,37.77,37.93,512400.0,13.635,13.6818,13.6169,13.6746,512400.0
2011-02-03 10:20:00,37.93,37.98,37.89,37.91,288400.0,13.6746,13.6927,13.6602,13.6674,288400.0
2011-02-03 10:25:00,37.91,37.92,37.87,37.91,251800.0,13.6674,13.671,13.653,13.6674,251800.0
2011-02-03 10:30:00,37.9,37.92,37.77,37.91,276800.0,13.6638,13.671,13.6169,13.6674,276800.0
2011-02-03 10:35:00,37.91,38.03,37.84,38.02,563600.0,13.6674,13.7107,13.6422,13.7071,563600.0
2011-02-03 10:40:00,38.02,38.14,38.02,38.12,520000.0,13.7071,13.7503,13.7071,13.7431,520000.0
2011-02-03 10:45:00,38.12,38.24,38.11,38.14,457600.0,13.7431,13.7864,13.7395,13.7503,457600.0
2011-02-03 10:50:00,38.15,38.16,38.09,38.13,154100.0,13.7539,13.7575,13.7323,13.7467,154100.0
2011-02-03 10:55:00,38.13,38.15,38.09,38.12,196900.0,13.7467,13.7539,13.7323,13.7431,196900.0
2011-02-03 11:00:00,38.12,38.12,37.99,37.99,294500.0,13.7431,13.7431,13.6963,13.6963,294500.0
2011-02-03 11:05:00,37.99,38.02,37.94,37.96,260100.0,13.6963,13.7071,13.6782,13.6854,260100.0
2011-02-03 11:10:00,37.96,38.05,37.96,38.02,217900.0,13.6854,13.7179,13.6854,13.7071,217900.0
2011-02-03 11:15:00,38.02,38.14,38.0,38.12,294600.0,13.7071,13.7503,13.6999,13.7431,294600.0
2011-02-03 11:20:00,38.12,38.16,38.1,38.14,119500.0,13.7431,13.7575,13.7359,13.7503,119500.0
2011-02-03 11:25:00,38.13,38.18,38.09,38.15,193400.0,13.7467,13.7648,13.7323,13.7539,193400.0
2011-02-03 11:30:00,38.15,38.23,38.13,38.23,344000.0,13.7539,13.7828,13.7467,13.7828,344000.0
2011-02-03 11:35:00,38.22,38.23,38.17,38.2,244200.0,13.7792,13.7828,13.7612,13.772,244200.0
2011-02-03 11:40:00,38.19,38.2,38.12,38.19,185900.0,13.7684,13.772,13.7431,13.7684,185900.0
2011-02-03 11:45:00,38.19,38.3,38.19,38.3,414600.0,13.7684,13.808,13.7684,13.808,414600.0
2011-02-03 11:50:00,38.3,38.34,38.24,38.25,266300.0,13.808,13.8224,13.7864,13.79,266300.0
2011-02-03 11:55:00,38.25,38.31,38.21,38.3,125100.0,13.79,13.8116,13.7756,13.808,125100.0
2011-02-03 12:00:00,38.3,38.32,38.28,38.28,129500.0,13.808,13.8152,13.8008,13.8008,129500.0
2011-02-03 12:05:00,38.28,38.28,38.21,38.22,90500.0,13.8008,13.8008,13.7756,13.7792,90500.0
2011-02-03 12:10:00,38.21,38.26,38.2,38.22,68500.0,13.7756,13.7936,13.772,13.7792,68500.0
2011-02-03 12:15:00,38.23,38.24,38.21,38.23,49400.0,13.7828,13.7864,13.7756,13.7828,49400.0
2011-02-03 12:20:00,38.23,38.29,38.22,38.28,230500.0,13.7828,13.8044,13.7792,13.8008,230500.0
2011-02-03 12:25:00,38.27,38.27,38.2,38.24,79300.0,13.7972,13.7972,13.772,13.7864,79300.0
2011-02-03 12:30:00,38.24,38.33,38.24,38.27,424100.0,13.7864,13.8188,13.7864,13.7972,424100.0
2011-02-03 12:35:00,38.27,38.3,38.25,38.26,164100.0,13.7972,13.808,13.79,13.7936,164100.0
2011-02-03 12:40:00,38.26,38.3,38.24,38.27,267100.0,13.7936,13.808,13.7864,13.7972,267100.0
2011-02-03 12:45:00,38.27,38.29,38.25,38.26,138400.0,13.7972,13.8044,13.79,13.7936,138400.0
2011-02-03 12:50:00,38.27,38.32,38.25,38.31,228500.0,13.7972,13.8152,13.79,13.8116,228500.0
2011-02-03 12:55:00,38.31,38.37,38.3,38.35,266200.0,13.8116,13.8333,13.808,13.826,266200.0
2011-02-03 13:00:00,38.35,38.38,38.33,38.33,271300.0,13.826,13.8369,13.8188,13.8188,271300.0
2011-02-03 13:05:00,38.33,38.35,38.3,38.3,89500.0,13.8188,13.826,13.808,13.808,89500.0
2011-02-03 13:10:00,38.31,38.38,38.3,38.37,162000.0,13.8116,13.8369,13.808,13.8333,162000.0
2011-02-03 13:15:00,38.38,38.39,38.28,38.29,249500.0,13.8369,13.8405,13.8008,13.8044,249500.0
2011-02-03 13:20:00,38.28,38.36,38.27,38.35,160700.0,13.8008,13.8297,13.7972,13.826,160700.0
2011-02-03 13:25:00,38.35,38.39,38.35,38.39,113800.0,13.826,13.8405,13.826,13.8405,113800.0
2011-02-03 13:30:00,38.39,38.47,38.37,38.42,675400.0,13.8405,13.8693,13.8333,13.8513,675400.0
2011-02-03 13:35:00,38.42,38.44,38.33,38.33,187300.0,13.8513,13.8585,13.8188,13.8188,187300.0
2011-02-03 13:40:00,38.33,38.35,38.27,38.29,139000.0,13.8188,13.826,13.7972,13.8044,139000.0
2011-02-03 13:45:00,38.3,38.34,38.27,38.34,106500.0,13.808,13.8224,13.7972,13.8224,106500.0
2011-02-03 13:50:00,38.33,38.4,38.33,38.37,188700.0,13.8188,13.8441,13.8188,13.8333,188700.0
2011-02-03 13:55:00,38.37,38.43,38.37,38.4,148600.0,13.8333,13.8549,13.8333,13.8441,148600.0
2011-02-03 14:00:00,38.39,38.44,38.38,38.41,121900.0,13.8405,13.8585,13.8369,13.8477,121900.0
2011-02-03 14:05:00,38.42,38.44,38.37,38.39,177200.0,13.8513,13.8585,13.8333,13.8405,177200.0
2011-02-03 14:10:00,38.39,38.44,38.38,38.42,140100.0,13.8405,13.8585,13.8369,13.8513,140100.0
2011-02-03 14:15:00,38.42,38.48,38.41,38.48,153800.0,13.8513,13.8729,13.8477,13.8729,153800.0
2011-02-03 14:20:00,38.48,38.48,38.41,38.44,168400.0,13.8729,13.8729,13.8477,13.8585,168400.0
2011-02-03 14:25:00,38.43,38.49,38.43,38.48,424600.0,13.8549,13.8765,13.8549,13.8729,424600.0
2011-02-03 14:30:00,38.48,38.54,38.48,38.53,520000.0,13.8729,13.8945,13.8729,13.8909,520000.0
2011-02-03 14:35:00,38.54,38.56,38.49,38.52,309700.0,13.8945,13.9018,13.8765,13.8873,309700.0
2011-02-03 14:40:00,38.52,38.55,38.49,38.53,169100.0,13.8873,13.8982,13.8765,13.8909,169100.0
2011-02-03 14:45:00,38.52,38.53,38.41,38.45,355400.0,13.8873,13.8909,13.8477,13.8621,355400.0
2011-02-03 14:50:00,38.45,38.54,38.45,38.53,309400.0,13.8621,13.8945,13.8621,13.8909,309400.0
2011-02-03 14:55:00,38.52,38.6,38.51,38.59,396800.0,13.8873,13.9162,13.8837,13.9126,396800.0
2011-02-03 15:00:00,38.59,38.7,38.59,38.64,614400.0,13.9126,13.9522,13.9126,13.9306,614400.0
2011-02-03 15:05:00,38.65,38.68,38.54,38.55,365800.0,13.9342,13.945,13.8945,13.8982,365800.0
2011-02-03 15:10:00,38.54,38.56,38.5,38.52,157500.0,13.8945,13.9018,13.8801,13.8873,157500.0
2011-02-03 15:15:00,38.52,38.59,38.52,38.58,174000.0,13.8873,13.9126,13.8873,13.909,174000.0
2011-02-03 15:20:00,38.58,38.63,38.55,38.55,189900.0,13.909,13.927,13.8982,13.8982,189900.0
2011-02-03 15:25:00,38.55,38.58,38.55,38.57,176800.0,13.8982,13.909,13.8982,13.9054,176800.0
2011-02-03 15:30:00,38.57,38.58,38.49,38.52,248200.0,13.9054,13.909,13.8765,13.8873,248200.0
2011-02-03 15:35:00,38.52,38.55,38.5,38.54,220700.0,13.8873,13.8982,13.8801,13.8945,220700.0
2011-02-03 15:40:00,38.53,38.59,38.53,38.57,239400.0,13.8909,13.9126,13.8909,13.9054,239400.0
2011-02-03 15:45:00,38.57,38.57,38.47,38.49,392900.0,13.9054,13.9054,13.8693,13.8765,392900.0
2011-02-03 15:50:00,38.5,38.5,38.45,38.47,457400.0,13.8801,13.8801,13.8621,13.8693,457400.0
2011-02-03 15:55:00,38.47,38.49,38.44,38.47,559900.0,13.8693,13.8765,13.8585,13.8693,559900.0
2011-02-04 09:30:00,38.37,38.5,38.31,38.45,487900.0,13.8333,13.8801,13.8116,13.8621,487900.0
2011-02-04 09:35:00,38.46,38.47,38.27,38.31,430600.0,13.8657,13.8693,13.7972,13.8116,430600.0
2011-02-04 09:40:00,38.31,38.34,38.21,38.27,494500.0,13.8116,13.8224,13.7756,13.7972,494500.0
2011-02-04 09:45:00,38.27,38.3,38.25,38.25,310400.0,13.7972,13.808,13.79,13.79,310400.0
2011-02-04 09:50:00,38.25,38.28,38.19,38.26,285000.0,13.79,13.8008,13.7684,13.7936,285000.0
2011-02-04 09:55:00,38.26,38.29,38.2,38.26,422400.0,13.7936,13.8044,13.772,13.7936,422400.0
2011-02-04 10:00:00,38.26,38.35,38.24,38.31,361100.0,13.7936,13.826,13.7864,13.8116,361100.0
2011-02-04 10:05:00,38.32,38.32,38.18,38.21,278000.0,13.8152,13.8152,13.7648,13.7756,278000.0
2011-02-04 10:10:00,38.21,38.28,38.17,38.2,234800.0,13.7756,13.8008,13.7612,13.772,234800.0
2011-02-04 10:15:00,38.19,38.24,38.18,38.2,185100.0,13.7684,13.7864,13.7648,13.772,185100.0
2011-02-04 10:20:00,38.2,38.31,38.2,38.3,294600.0,13.772,13.8116,13.772,13.808,294600.0
2011-02-04 10:25:00,38.3,38.37,38.28,38.35,326900.0,13.808,13.8333,13.8008,13.826,326900.0
2011-02-04 10:30:00,38.35,38.35,38.25,38.28,175700.0,13.826,13.826,13.79,13.8008,175700.0
2011-02-04 10:35:00,38.28,38.31,38.21,38.22,240900.0,13.8008,13.8116,13.7756,13.7792,240900.0
2011-02-04 10:40:00,38.22,38.22,38.17,38.2,239500.0,13.7792,13.7792,13.7612,13.772,239500.0
2011-02-04 10:45:00,38.2,38.22,38.12,38.13,242100.0,13.772,13.7792,13.7431,13.7467,242100.0
2011-02-04 10:50:00,38.12,38.13,37.94,37.94,455800.0,13.7431,13.7467,13.6782,13.6782,455800.0
2011-02-04 10:55:00,37.94,37.94,37.84,37.85,377600.0,13.6782,13.6782,13.6422,13.6458,377600.0
2011-02-04 11:00:00,37.84,37.88,37.78,37.78,262100.0,13.6422,13.6566,13.6206,13.6206,262100.0
2011-02-04 11:05:00,37.78,37.83,37.73,37.83,210900.0,13.6206,13.6386,13.6025,13.6386,210900.0
2011-02-04 11:10:00,37.83,37.9,37.79,37.9,210200.0,13.6386,13.6638,13.6242,13.6638,210200.0
2011-02-04 11:15:00,37.9,37.91,37.83,37.89,162200.0,13.6638,13.6674,13.6386,13.6602,162200.0
2011-02-04 11:20:00,37.9,37.93,37.84,37.86,188200.0,13.6638,13.6746,13.6422,13.6494,188200.0
2011-02-04 11:25:00,37.86,37.96,37.86,37.94,277700.0,13.6494,13.6854,13.6494,13.6782,277700.0
2011-02-04 11:30:00,37.94,37.96,37.9,37.94,329400.0,13.6782,13.6854,13.6638,13.6782,329400.0
2011-02-04 11:35:00,37.94,38.03,37.93,37.99,545100.0,13.6782,13.7107,13.6746,13.6963,545100.0
2011-02-04 11:40:00,37.98,38.01,37.9,37.92,90200.0,13.6927,13.7035,13.6638,13.671,90200.0
2011-02-04 11:45:00,37.92,37.95,37.9,37.95,111500.0,13.671,13.6818,13.6638,13.6818,111500.0
2011-02-04 11:50:00,37.95,37.95,37.86,37.87,94500.0,13.6818,13.6818,13.6494,13.653,94500.0
2011-02-04 11:55:00,37.87,37.87,37.73,37.75,240100.0,13.653,13.653,13.6025,13.6097,240100.0
2011-02-04 12:00:00,37.74,37.75,37.59,37.64,472000.0,13.6061,13.6097,13.5521,13.5701,472000.0
2011-02-04 12:05:00,37.64,37.7,37.6,37.7,319000.0,13.5701,13.5917,13.5557,13.5917,319000.0
2011-02-04 12:10:00,37.7,37.75,37.69,37.71,474000.0,13.5917,13.6097,13.5881,13.5953,474000.0
2011-02-04 12:15:00,37.7,37.71,37.67,37.69,85200.0,13.5917,13.5953,13.5809,13.5881,85200.0
2011-02-04 12:20:00,37.69,37.87,37.69,37.86,257300.0,13.5881,13.653,13.5881,13.6494,257300.0
2011-02-04 12:25:00,37.87,37.87,37.8,37.83,147800.0,13.653,13.653,13.6278,13.6386,147800.0
2011-02-04 12:30:00,37.83,37.89,37.82,37.85,139100.0,13.6386,13.6602,13.635,13.6458,139100.0
2011-02-04 12:35:00,37.85,37.88,37.83,37.83,133700.0,13.6458,13.6566,13.6386,13.6386,133700.0
2011-02-04 12:40:00,37.83,37.84,37.78,37.81,81300.0,13.6386,13.6422,13.6206,13.6314,81300.0
2011-02-04 12:45:00,37.82,37.84,37.78,37.83,197200.0,13.635,13.6422,13.6206,13.6386,197200.0
2011-02-04 12:50:00,37.83,37.86,37.83,37.86,151300.0,13.6386,13.6494,13.6386,13.6494,151300.0
2011-02-04 12:55:00,37.85,37.86,37.82,37.85,193100.0,13.6458,13.6494,13.635,13.6458,193100.0
2011-02-04 13:00:00,37.84,37.89,37.83,37.86,269300.0,13.6422,13.6602,13.6386,13.6494,269300.0
2011-02-04 13:05:00,37.86,37.94,37.86,37.94,95500.0,13.6494,13.6782,13.6494,13.6782,95500.0
2011-02-04 13:10:00,37.94,37.98,37.93,37.94,238500.0,13.6782,13.6927,13.6746,13.6782,238500.0
2011-02-04 13:15:00,37.94,37.94,37.86,37.89,203000.0,13.6782,13.6782,13.6494,13.6602,203000.0
2011-02-04 13:20:00,37.89,37.97,37.89,37.95,145100.0,13.6602,13.689,13.6602,13.6818,145100.0
2011-02-04 13:25:00,37.96,38.0,37.95,37.99,161900.0,13.6854,13.6999,13.6818,13.6963,161900.0
2011-02-04 13:30:00,37.98,38.01,37.96,38.0,222000.0,13.6927,13.7035,13.6854,13.6999,222000.0
2011-02-04 13:35:00,38.0,38.02,38.0,38.02,99500.0,13.6999,13.7071,13.6999,13.7071,99500.0
2011-02-04 13:40:00,38.02,38.02,37.97,37.97,80800.0,13.7071,13.7071,13.689,13.689,80800.0
2011-02-04 13:45:00,37.97,38.01,37.97,37.98,144500.0,13.689,13.7035,13.689,13.6927,144500.0
2011-02-04 13:50:00,37.98,37.98,37.94,37.96,113100.0,13.6927,13.6927,13.6782,13.6854,113100.0
2011-02-04 13:55:00,37.96,37.97,37.9,37.9,77900.0,13.6854,13.689,13.6638,13.6638,77900.0
2011-02-04 14:00:00,37.9,37.93,37.9,37.91,81600.0,13.6638,13.6746,13.6638,13.6674,81600.0
2011-02-04 14:05:00,37.92,37.94,37.91,37.94,55600.0,13.671,13.6782,13.6674,13.6782,55600.0
2011-02-04 14:10:00,37.94,37.97,37.92,37.97,111200.0,13.6782,13.689,13.671,13.689,111200.0
2011-02-04 14:15:00,37.96,37.98,37.9,37.9,273500.0,13.6854,13.6927,13.6638,13.6638,273500.0
2011-02-04 14:20:00,37.9,37.91,37.83,37.83,187300.0,13.6638,13.6674,13.6386,13.6386,187300.0
2011-02-04 14:25:00,37.83,37.88,37.83,37.83,147600.0,13.6386,13.6566,13.6386,13.6386,147600.0
2011-02-04 14:30:00,37.83,37.88,37.81,37.82,270000.0,13.6386,13.6566,13.6314,13.635,270000.0
2011-02-04 14:35:00,37.82,37.83,37.79,37.8,76900.0,13.635,13.6386,13.6242,13.6278,76900.0
2011-02-04 14:40:00,37.81,37.81,37.76,37.81,83800.0,13.6314,13.6314,13.6133,13.6314,83800.0
2011-02-04 14:45:00,37.81,37.81,37.75,37.75,114300.0,13.6314,13.6314,13.6097,13.6097,114300.0
2011-02-04 14:50:00,37.75,37.77,37.7,37.73,206200.0,13.6097,13.6169,13.5917,13.6025,206200.0
2011-02-04 14:55:00,37.73,37.76,37.72,37.76,64100.0,13.6025,13.6133,13.5989,13.6133,64100.0
2011-02-04 15:00:00,37.75,37.81,37.72,37.76,198600.0,13.6097,13.6314,13.5989,13.6133,198600.0
2011-02-04 15:05:00,37.77,37.83,37.75,37.79,202700.0,13.6169,13.6386,13.6097,13.6242,202700.0
2011-02-04 15:10:00,37.79,37.81,37.77,37.81,95100.0,13.6242,13.6314,13.6169,13.6314,95100.0
2011-02-04 15:15:00,37.81,37.88,37.79,37.88,211600.0,13.6314,13.6566,13.6242,13.6566,211600.0
2011-02-04 15:20:00,37.88,37.9,37.85,37.86,111100.0,13.6566,13.6638,13.6458,13.6494,111100.0
2011-02-04 15:25:00,37.85,37.91,37.82,37.84,185600.0,13.6458,13.6674,13.635,13.6422,185600.0
2011-02-04 15:30:00,37.85,37.94,37.84,37.91,216100.0,13.6458,13.6782,13.6422,13.6674,216100.0
2011-02-04 15:35:00,37.9,37.96,37.89,37.89,168100.0,13.6638,13.6854,13.6602,13.6602,168100.0
2011-02-04 15:40:00,37.9,37.95,37.89,37.95,136800.0,13.6638,13.6818,13.6602,13.6818,136800.0
2011-02-04 15:45:00,37.94,38.04,37.94,38.03,370700.0,13.6782,13.7143,13.6782,13.7107,370700.0
2011-02-04 15:50:00,38.03,38.04,37.99,38.0,344500.0,13.7107,13.7143,13.6963,13.6999,344500.0
2011-02-04 15:55:00,38.0,38.05,38.0,38.03,553400.0,13.6999,13.7179,13.6999,13.7107,553400.0
2011-02-07 09:30:00,37.84,38.03,37.73,37.93,374600.0,13.6422,13.7107,13.6025,13.6746,374600.0
2011-02-07 09:35:00,37.92,38.02,37.92,37.95,202600.0,13.671,13.7071,13.671,13.6818,202600.0
2011-02-07 09:40:00,37.95,38.02,37.95,37.98,169300.0,13.6818,13.7071,13.6818,13.6927,169300.0
2011-02-07 09:45:00,37.97,38.0,37.9,37.93,221000.0,13.689,13.6999,13.6638,13.6746,221000.0
2011-02-07 09:50:00,37.93,37.94,37.81,37.81,317100.0,13.6746,13.6782,13.6314,13.6314,317100.0
2011-02-07 09:55:00,37.82,37.82,37.75,37.79,196600.0,13.635,13.635,13.6097,13.6242,196600.0
2011-02-07 10:00:00,37.8,37.99,37.79,37.94,186500.0,13.6278,13.6963,13.6242,13.6782,186500.0
2011-02-07 10:05:00,37.95,37.95,37.84,37.9,287500.0,13.6818,13.6818,13.6422,13.6638,287500.0
2011-02-07 10:10:00,37.89,37.92,37.87,37.89,181600.0,13.6602,13.671,13.653,13.6602,181600.0
2011-02-07 10:15:00,37.9,37.93,37.87,37.91,209500.0,13.6638,13.6746,13.653,13.6674,209500.0
2011-02-07 10:20:00,37.91,37.93,37.82,37.88,262900.0,13.6674,13.6746,13.635,13.6566,262900.0
2011-02-07 10:25:00,37.88,37.89,37.67,37.7,399800.0,13.6566,13.6602,13.5809,13.5917,399800.0
2011-02-07 10:30:00,37.69,37.78,37.66,37.73,327700.0,13.5881,13.6206,13.5773,13.6025,327700.0
2011-02-07 10:35:00,37.73,37.73,37.67,37.69,248500.0,13.6025,13.6025,13.5809,13.5881,248500.0
2011-02-07 10:40:00,37.7,37.7,37.62,37.62,192900.0,13.5917,13.5917,13.5629,13.5629,192900.0
2011-02-07 10:45:00,37.62,37.72,37.58,37.71,276100.0,13.5629,13.5989,13.5484,13.5953,276100.0
2011-02-07 10:50:00,37.72,37.75,37.66,37.69,203700.0,13.5989,13.6097,13.5773,13.5881,203700.0
2011-02-07 10:55:00,37.69,37.72,37.62,37.63,240600.0,13.5881,13.5989,13.5629,13.5665,240600.0
2011-02-07 11:00:00,37.63,37.66,37.55,37.64,358400.0,13.5665,13.5773,13.5376,13.5701,358400.0
2011-02-07 11:05:00,37.65,37.69,37.61,37.68,264100.0,13.5737,13.5881,13.5593,13.5845,264100.0
2011-02-07 11:10:00,37.68,37.75,37.59,37.61,348100.0,13.5845,13.6097,13.5521,13.5593,348100.0
2011-02-07 11:15:00,37.61,37.62,37.55,37.59,231900.0,13.5593,13.5629,13.5376,13.5521,231900.0
2011-02-07 11:20:00,37.58,37.6,37.55,37.59,135200.0,13.5484,13.5557,13.5376,13.5521,135200.0
2011-02-07 11:25:00,37.59,37.63,37.57,37.58,200700.0,13.5521,13.5665,13.5448,13.5484,200700.0
2011-02-07 11:30:00,37.58,37.7,37.58,37.63,153200.0,13.5484,13.5917,13.5484,13.5665,153200.0
2011-02-07 11:35:00,37.62,37.65,37.6,37.61,145400.0,13.5629,13.5737,13.5557,13.5593,145400.0
2011-02-07 11:40:00,37.61,37.61,37.39,37.39,655200.0,13.5593,13.5593,13.4799,13.4799,655200.0
2011-02-07 11:45:00,37.39,37.49,37.36,37.48,291000.0,13.4799,13.516,13.4691,13.5124,291000.0
2011-02-07 11:50:00,37.48,37.48,37.37,37.42,191600.0,13.5124,13.5124,13.4727,13.4908,191600.0
2011-02-07 11:55:00,37.41,37.44,37.32,37.37,180300.0,13.4872,13.498,13.4547,13.4727,180300.0
2011-02-07 12:00:00,37.37,37.4,37.33,37.35,160300.0,13.4727,13.4836,13.4583,13.4655,160300.0
2011-02-07 12:05:00,37.35,37.37,37.27,37.31,279400.0,13.4655,13.4727,13.4367,13.4511,279400.0
2011-02-07 12:10:00,37.31,37.38,37.3,37.36,121700.0,13.4511,13.4763,13.4475,13.4691,121700.0
2011-02-07 12:15:00,37.36,37.48,37.35,37.42,183800.0,13.4691,13.5124,13.4655,13.4908,183800.0
2011-02-07 12:20:00,37.42,37.42,37.35,37.4,87100.0,13.4908,13.4908,13.4655,13.4836,87100.0
2011-02-07 12:25:00,37.41,37.44,37.38,37.41,66800.0,13.4872,13.498,13.4763,13.4872,66800.0
2011-02-07 12:30:00,37.42,37.45,37.4,37.41,79100.0,13.4908,13.5016,13.4836,13.4872,79100.0
2011-02-07 12:35:00,37.41,37.47,37.41,37.44,118400.0,13.4872,13.5088,13.4872,13.498,118400.0
2011-02-07 12:40:00,37.44,37.47,37.42,37.46,96000.0,13.498,13.5088,13.4908,13.5052,96000.0
2011-02-07 12:45:00,37.46,37.47,37.41,37.45,121800.0,13.5052,13.5088,13.4872,13.5016,121800.0
2011-02-07 12:50:00,37.46,37.47,37.41,37.41,106200.0,13.5052,13.5088,13.4872,13.4872,106200.0
2011-02-07 12:55:00,37.41,37.42,37.34,37.34,104000.0,13.4872,13.4908,13.4619,13.4619,104000.0
2011-02-07 13:00:00,37.35,37.36,37.33,37.33,99700.0,13.4655,13.4691,13.4583,13.4583,99700.0
2011-02-07 13:05:00,37.33,37.35,37.29,37.29,171700.0,13.4583,13.4655,13.4439,13.4439,171700.0
2011-02-07 13:10:00,37.3,37.36,37.28,37.35,130800.0,13.4475,13.4691,13.4403,13.4655,130800.0
2011-02-07 13:15:00,37.35,37.36,37.27,37.27,144600.0,13.4655,13.4691,13.4367,13.4367,144600.0
2011-02-07 13:20:00,37.27,37.28,37.23,37.26,171900.0,13.4367,13.4403,13.4223,13.4331,171900.0
2011-02-07 13:25:00,37.27,37.34,37.25,37.34,142200.0,13.4367,13.4619,13.4295,13.4619,142200.0
2011-02-07 13:30:00,37.34,37.37,37.29,37.29,172500.0,13.4619,13.4727,13.4439,13.4439,172500.0
2011-02-07 13:35:00,37.3,37.31,37.21,37.23,209300.0,13.4475,13.4511,13.4151,13.4223,209300.0
2011-02-07 13:40:00,37.22,37.25,37.21,37.22,128500.0,13.4187,13.4295,13.4151,13.4187,128500.0
2011-02-07 13:45:00,37.21,37.22,37.19,37.21,88200.0,13.4151,13.4187,13.4078,13.4151,88200.0
2011-02-07 13:50:00,37.21,37.22,37.18,37.21,102500.0,13.4151,13.4187,13.4042,13.4151,102500.0
2011-02-07 13:55:00,37.21,37.25,37.2,37.23,116700.0,13.4151,13.4295,13.4114,13.4223,116700.0
2011-02-07 14:00:00,37.23,37.27,37.21,37.22,135000.0,13.4223,13.4367,13.4151,13.4187,135000.0
2011-02-07 14:05:00,37.22,37.28,37.21,37.22,217700.0,13.4187,13.4403,13.4151,13.4187,217700.0
2011-02-07 14:10:00,37.21,37.22,37.17,37.18,169100.0,13.4151,13.4187,13.4006,13.4042,169100.0
2011-02-07 14:15:00,37.18,37.2,37.17,37.2,137900.0,13.4042,13.4114,13.4006,13.4114,137900.0
2011-02-07 14:20:00,37.19,37.22,37.16,37.16,166000.0,13.4078,13.4187,13.397,13.397,166000.0
2011-02-07 14:25:00,37.16,37.18,37.14,37.15,134100.0,13.397,13.4042,13.3898,13.3934,134100.0
2011-02-07 14:30:00,37.15,37.16,37.09,37.09,127500.0,13.3934,13.397,13.3718,13.3718,127500.0
2011-02-07 14:35:00,37.09,37.1,37.04,37.06,172600.0,13.3718,13.3754,13.3538,13.361,172600.0
2011-02-07 14:40:00,37.05,37.06,37.03,37.05,187000.0,13.3574,13.361,13.3502,13.3574,187000.0
2011-02-07 14:45:00,37.04,37.05,37.0,37.0,241200.0,13.3538,13.3574,13.3393,13.3393,241200.0
2011-02-07 14:50:00,37.0,37.04,36.99,37.02,339500.0,13.3393,13.3538,13.3357,13.3466,339500.0
2011-02-07 14:55:00,37.02,37.08,37.01,37.06,185600.0,13.3466,13.3682,13.3429,13.361,185600.0
2011-02-07 15:00:00,37.05,37.08,37.03,37.07,208500.0,13.3574,13.3682,13.3502,13.3646,208500.0
2011-02-07 15:05:00,37.07,37.1,37.02,37.08,161700.0,13.3646,13.3754,13.3466,13.3682,161700.0
2011-02-07 15:10:00,37.09,37.09,37.03,37.03,193900.0,13.3718,13.3718,13.3502,13.3502,193900.0
2011-02-07 15:15:00,37.04,37.08,37.04,37.04,96100.0,13.3538,13.3682,13.3538,13.3538,96100.0
2011-02-07 15:20:00,37.05,37.06,37.01,37.04,195200.0,13.3574,13.361,13.3429,13.3538,195200.0
2011-02-07 15:25:00,37.03,37.09,37.01,37.05,265600.0,13.3502,13.3718,13.3429,13.3574,265600.0
2011-02-07 15:30:00,37.04,37.07,37.0,37.01,151400.0,13.3538,13.3646,13.3393,13.3429,151400.0
2011-02-07 15:35:00,37.01,37.01,36.95,37.0,313200.0,13.3429,13.3429,13.3213,13.3393,313200.0
2011-02-07 15:40:00,37.0,37.01,36.94,36.95,324800.0,13.3393,13.3429,13.3177,13.3213,324800.0
2011-02-07 15:45:00,36.94,36.95,36.93,36.95,412800.0,13.3177,13.3213,13.3141,13.3213,412800.0
2011-02-07 15:50:00,36.95,36.96,36.91,36.93,486000.0,13.3213,13.3249,13.3069,13.3141,486000.0
2011-02-07 15:55:00,36.93,36.93,36.84,36.86,1122700.0,13.3141,13.3141,13.2817,13.2889,1122700.0
2011-02-08 09:30:00,37.11,37.18,37.02,37.07,512100.0,13.379,13.4042,13.3466,13.3646,512100.0
2011-02-08 09:35:00,37.07,37.16,37.03,37.11,620000.0,13.3646,13.397,13.3502,13.379,620000.0
2011-02-08 09:40:00,37.11,37.14,36.99,37.1,510100.0,13.379,13.3898,13.3357,13.3754,510100.0
2011-02-08 09:45:00,37.1,37.23,37.01,37.23,367600.0,13.3754,13.4223,13.3429,13.4223,367600.0
2011-02-08 09:50:00,37.23,37.33,37.17,37.27,546700.0,13.4223,13.4583,13.4006,13.4367,546700.0
2011-02-08 09:55:00,37.27,37.28,37.16,37.25,316700.0,13.4367,13.4403,13.397,13.4295,316700.0
2011-02-08 10:00:00,37.25,37.41,37.24,37.3,388700.0,13.4295,13.4872,13.4259,13.4475,388700.0
2011-02-08 10:05:00,37.28,37.34,37.23,37.25,343100.0,13.4403,13.4619,13.4223,13.4295,343100.0
2011-02-08 10:10:00,37.26,37.32,37.17,37.32,484700.0,13.4331,13.4547,13.4006,13.4547,484700.0
2011-02-08 10:15:00,37.33,37.38,37.26,37.38,190700.0,13.4583,13.4763,13.4331,13.4763,190700.0
2011-02-08 10:20:00,37.38,37.53,37.38,37.51,457800.0,13.4763,13.5304,13.4763,13.5232,457800.0
2011-02-08 10:25:00,37.5,37.51,37.39,37.39,229500.0,13.5196,13.5232,13.4799,13.4799,229500.0
2011-02-08 10:30:00,37.4,37.44,37.38,37.43,238400.0,13.4836,13.498,13.4763,13.4944,238400.0
2011-02-08 10:35:00,37.43,37.5,37.42,37.45,355600.0,13.4944,13.5196,13.4908,13.5016,355600.0
2011-02-08 10:40:00,37.45,37.47,37.42,37.42,149500.0,13.5016,13.5088,13.4908,13.4908,149500.0
2011-02-08 10:45:00,37.43,37.51,37.42,37.48,180400.0,13.4944,13.5232,13.4908,13.5124,180400.0
2011-02-08 10:50:00,37.49,37.5,37.4,37.44,147700.0,13.516,13.5196,13.4836,13.498,147700.0
2011-02-08 10:55:00,37.44,37.45,37.39,37.41,140500.0,13.498,13.5016,13.4799,13.4872,140500.0
2011-02-08 11:00:00,37.42,37.43,37.29,37.31,350800.0,13.4908,13.4944,13.4439,13.4511,350800.0
2011-02-08 11:05:00,37.31,37.31,37.19,37.21,280000.0,13.4511,13.4511,13.4078,13.4151,280000.0
2011-02-08 11:10:00,37.22,37.27,37.21,37.25,244100.0,13.4187,13.4367,13.4151,13.4295,244100.0
2011-02-08 11:15:00,37.24,37.27,37.2,37.2,157600.0,13.4259,13.4367,13.4114,13.4114,157600.0
2011-02-08 11:20:00,37.21,37.23,37.14,37.18,194500.0,13.4151,13.4223,13.3898,13.4042,194500.0
2011-02-08 11:25:00,37.17,37.2,37.13,37.14,279100.0,13.4006,13.4114,13.3862,13.3898,279100.0
2011-02-08 11:30:00,37.14,37.17,37.13,37.14,155800.0,13.3898,13.4006,13.3862,13.3898,155800.0
2011-02-08 11:35:00,37.14,37.15,37.09,37.1,128400.0,13.3898,13.3934,13.3718,13.3754,128400.0
2011-02-08 11:40:00,37.11,37.15,37.1,37.12,110600.0,13.379,13.3934,13.3754,13.3826,110600.0
2011-02-08 11:45:00,37.12,37.13,37.1,37.13,123500.0,13.3826,13.3862,13.3754,13.3862,123500.0
2011-02-08 11:50:00,37.13,37.15,37.09,37.13,148200.0,13.3862,13.3934,13.3718,13.3862,148200.0
2011-02-08 11:55:00,37.14,37.14,37.03,37.05,256100.0,13.3898,13.3898,13.3502,13.3574,256100.0
2011-02-08 12:00:00,37.05,37.05,36.99,37.0,461800.0,13.3574,13.3574,13.3357,13.3393,461800.0
2011-02-08 12:05:00,37.01,37.06,37.0,37.03,355600.0,13.3429,13.361,13.3393,13.3502,355600.0
2011-02-08 12:10:00,37.03,37.07,37.02,37.07,213800.0,13.3502,13.3646,13.3466,13.3646,213800.0
2011-02-08 12:15:00,37.07,37.15,37.07,37.11,174100.0,13.3646,13.3934,13.3646,13.379,174100.0
2011-02-08 12:20:00,37.11,37.12,37.06,37.06,153500.0,13.379,13.3826,13.361,13.361,153500.0
2011-02-08 12:25:00,37.07,37.09,37.03,37.05,124000.0,13.3646,13.3718,13.3502,13.3574,124000.0
2011-02-08 12:30:00,37.05,37.08,37.0,37.01,179600.0,13.3574,13.3682,13.3393,13.3429,179600.0
2011-02-08 12:35:00,37.01,37.02,36.91,36.92,180200.0,13.3429,13.3466,13.3069,13.3105,180200.0
2011-02-08 12:40:00,36.91,36.92,36.8,36.8,439800.0,13.3069,13.3105,13.2672,13.2672,439800.0
2011-02-08 12:45:00,36.8,36.87,36.79,36.83,386000.0,13.2672,13.2925,13.2636,13.2781,386000.0
2011-02-08 12:50:00,36.83,36.85,36.8,36.82,148900.0,13.2781,13.2853,13.2672,13.2744,148900.0
2011-02-08 12:55:00,36.82,36.85,36.81,36.85,123400.0,13.2744,13.2853,13.2708,13.2853,123400.0
2011-02-08 13:00:00,36.86,36.91,36.84,36.87,354800.0,13.2889,13.3069,13.2817,13.2925,354800.0
2011-02-08 13:05:00,36.87,36.92,36.86,36.9,160000.0,13.2925,13.3105,13.2889,13.3033,160000.0
2011-02-08 13:10:00,36.89,36.92,36.86,36.88,187800.0,13.2997,13.3105,13.2889,13.2961,187800.0
2011-02-08 13:15:00,36.88,36.9,36.85,36.86,72700.0,13.2961,13.3033,13.2853,13.2889,72700.0
2011-02-08 13:20:00,36.85,36.9,36.84,36.89,97200.0,13.2853,13.3033,13.2817,13.2997,97200.0
2011-02-08 13:25:00,36.88,36.93,36.86,36.87,135900.0,13.2961,13.3141,13.2889,13.2925,135900.0
2011-02-08 13:30:00,36.88,36.89,36.85,36.85,60800.0,13.2961,13.2997,13.2853,13.2853,60800.0
2011-02-08 13:35:00,36.85,36.86,36.82,36.85,134200.0,13.2853,13.2889,13.2744,13.2853,134200.0
2011-02-08 13:40:00,36.85,36.88,36.84,36.86,95000.0,13.2853,13.2961,13.2817,13.2889,95000.0
2011-02-08 13:45:00,36.86,36.88,36.85,36.86,97900.0,13.2889,13.2961,13.2853,13.2889,97900.0
2011-02-08 13:50:00,36.86,36.9,36.86,36.87,122600.0,13.2889,13.3033,13.2889,13.2925,122600.0
2011-02-08 13:55:00,36.88,36.89,36.84,36.85,144500.0,13.2961,13.2997,13.2817,13.2853,144500.0
2011-02-08 14:00:00,36.86,36.9,36.83,36.9,181400.0,13.2889,13.3033,13.2781,13.3033,181400.0
2011-02-08 14:05:00,36.9,36.91,36.85,36.86,285300.0,13.3033,13.3069,13.2853,13.2889,285300.0
2011-02-08 14:10:00,36.85,36.86,36.8,36.81,155700.0,13.2853,13.2889,13.2672,13.2708,155700.0
2011-02-08 14:15:00,36.81,36.84,36.79,36.83,172800.0,13.2708,13.2817,13.2636,13.2781,172800.0
2011-02-08 14:20:00,36.83,36.85,36.77,36.77,220900.0,13.2781,13.2853,13.2564,13.2564,220900.0
2011-02-08 14:25:00,36.77,36.81,36.76,36.8,292200.0,13.2564,13.2708,13.2528,13.2672,292200.0
2011-02-08 14:30:00,36.8,36.85,36.79,36.82,191100.0,13.2672,13.2853,13.2636,13.2744,191100.0
2011-02-08 14:35:00,36.82,36.85,36.81,36.85,186200.0,13.2744,13.2853,13.2708,13.2853,186200.0
2011-02-08 14:40:00,36.84,36.85,36.8,36.83,223200.0,13.2817,13.2853,13.2672,13.2781,223200.0
2011-02-08 14:45:00,36.82,36.83,36.78,36.79,308500.0,13.2744,13.2781,13.26,13.2636,308500.0
2011-02-08 14:50:00,36.8,36.8,36.75,36.75,339700.0,13.2672,13.2672,13.2492,13.2492,339700.0
2011-02-08 14:55:00,36.76,36.77,36.71,36.75,357500.0,13.2528,13.2564,13.2348,13.2492,357500.0
2011-02-08 15:00:00,36.74,36.8,36.74,36.78,176400.0,13.2456,13.2672,13.2456,13.26,176400.0
2011-02-08 15:05:00,36.76,36.78,36.74,36.77,206800.0,13.2528,13.26,13.2456,13.2564,206800.0
2011-02-08 15:10:00,36.78,36.81,36.76,36.79,179000.0,13.26,13.2708,13.2528,13.2636,179000.0
2011-02-08 15:15:00,36.79,36.85,36.79,36.82,222000.0,13.2636,13.2853,13.2636,13.2744,222000.0
2011-02-08 15:20:00,36.83,36.84,36.8,36.82,143200.0,13.2781,13.2817,13.2672,13.2744,143200.0
2011-02-08 15:25:00,36.82,36.82,36.77,36.78,227200.0,13.2744,13.2744,13.2564,13.26,227200.0
2011-02-08 15:30:00,36.79,36.82,36.78,36.8,370300.0,13.2636,13.2744,13.26,13.2672,370300.0
2011-02-08 15:35:00,36.8,36.86,36.79,36.84,278900.0,13.2672,13.2889,13.2636,13.2817,278900.0
2011-02-08 15:40:00,36.85,36.86,36.8,36.8,406500.0,13.2853,13.2889,13.2672,13.2672,406500.0
2011-02-08 15:45:00,36.81,36.87,36.8,36.86,412400.0,13.2708,13.2925,13.2672,13.2889,412400.0
2011-02-08 15:50:00,36.85,36.9,36.84,36.89,343500.0,13.2853,13.3033,13.2817,13.2997,343500.0
2011-02-08 15:55:00,36.89,36.92,36.88,36.91,714000.0,13.2997,13.3105,13.2961,13.3069,714000.0
2011-02-09 09:30:00,36.65,36.84,36.58,36.62,619400.0,13.2132,13.2817,13.1879,13.2023,619400.0
2011-02-09 09:35:00,36.62,36.68,36.57,36.66,503500.0,13.2023,13.224,13.1843,13.2168,503500.0
2011-02-09 09:40:00,36.66,36.68,36.61,36.65,261500.0,13.2168,13.224,13.1987,13.2132,261500.0
2011-02-09 09:45:00,36.65,36.67,36.58,36.64,294000.0,13.2132,13.2204,13.1879,13.2096,294000.0
2011-02-09 09:50:00,36.64,36.65,36.51,36.52,219100.0,13.2096,13.2132,13.1627,13.1663,219100.0
2011-02-09 09:55:00,36.52,36.57,36.38,36.41,602500.0,13.1663,13.1843,13.1158,13.1266,602500.0
2011-02-09 10:00:00,36.41,36.54,36.35,36.54,322600.0,13.1266,13.1735,13.105,13.1735,322600.0
2011-02-09 10:05:00,36.54,36.65,36.53,36.61,234700.0,13.1735,13.2132,13.1699,13.1987,234700.0
2011-02-09 10:10:00,36.61,36.62,36.55,36.58,252800.0,13.1987,13.2023,13.1771,13.1879,252800.0
2011-02-09 10:15:00,36.58,36.59,36.49,36.51,198700.0,13.1879,13.1915,13.1555,13.1627,198700.0
2011-02-09 10:20:00,36.51,36.52,36.43,36.45,225700.0,13.1627,13.1663,13.1338,13.1411,225700.0
2011-02-09 10:25:00,36.45,36.5,36.45,36.49,120200.0,13.1411,13.1591,13.1411,13.1555,120200.0
2011-02-09 10:30:00,36.48,36.55,36.46,36.55,205800.0,13.1519,13.1771,13.1447,13.1771,205800.0
2011-02-09 10:35:00,36.55,36.62,36.54,36.61,185400.0,13.1771,13.2023,13.1735,13.1987,185400.0
2011-02-09 10:40:00,36.61,36.65,36.61,36.65,208200.0,13.1987,13.2132,13.1987,13.2132,208200.0
2011-02-09 10:45:00,36.64,36.68,36.62,36.64,280800.0,13.2096,13.224,13.2023,13.2096,280800.0
2011-02-09 10:50:00,36.63,36.64,36.49,36.51,203500.0,13.2059,13.2096,13.1555,13.1627,203500.0
2011-02-09 10:55:00,36.51,36.53,36.45,36.45,119000.0,13.1627,13.1699,13.1411,13.1411,119000.0
2011-02-09 11:00:00,36.45,36.46,36.36,36.37,281400.0,13.1411,13.1447,13.1086,13.1122,281400.0
2011-02-09 11:05:00,36.38,36.38,36.28,36.29,241200.0,13.1158,13.1158,13.0798,13.0834,241200.0
2011-02-09 11:10:00,36.29,36.32,36.25,36.32,284700.0,13.0834,13.0942,13.069,13.0942,284700.0
2011-02-09 11:15:00,36.32,36.32,36.2,36.23,210800.0,13.0942,13.0942,13.0509,13.0617,210800.0
2011-02-09 11:20:00,36.23,36.26,36.18,36.19,291300.0,13.0617,13.0726,13.0437,13.0473,291300.0
2011-02-09 11:25:00,36.19,36.2,36.1,36.15,426500.0,13.0473,13.0509,13.0149,13.0329,426500.0
2011-02-09 11:30:00,36.15,36.25,36.15,36.17,166800.0,13.0329,13.069,13.0329,13.0401,166800.0
2011-02-09 11:35:00,36.16,36.21,36.14,36.2,179800.0,13.0365,13.0545,13.0293,13.0509,179800.0
2011-02-09 11:40:00,36.19,36.28,36.18,36.27,145100.0,13.0473,13.0798,13.0437,13.0762,145100.0
2011-02-09 11:45:00,36.28,36.34,36.27,36.3,126000.0,13.0798,13.1014,13.0762,13.087,126000.0
2011-02-09 11:50:00,36.3,36.32,36.26,36.32,144000.0,13.087,13.0942,13.0726,13.0942,144000.0
2011-02-09 11:55:00,36.31,36.31,36.22,36.23,58200.0,13.0906,13.0906,13.0581,13.0617,58200.0
2011-02-09 12:00:00,36.22,36.25,36.21,36.25,84500.0,13.0581,13.069,13.0545,13.069,84500.0
2011-02-09 12:05:00,36.24,36.3,36.23,36.29,181700.0,13.0653,13.087,13.0617,13.0834,181700.0
2011-02-09 12:10:00,36.28,36.29,36.22,36.22,115100.0,13.0798,13.0834,13.0581,13.0581,115100.0
2011-02-09 12:15:00,36.22,36.22,36.14,36.14,221200.0,13.0581,13.0581,13.0293,13.0293,221200.0
2011-02-09 12:20:00,36.15,36.15,36.09,36.09,186400.0,13.0329,13.0329,13.0113,13.0113,186400.0
2011-02-09 12:25:00,36.09,36.1,36.07,36.09,231600.0,13.0113,13.0149,13.0041,13.0113,231600.0
2011-02-09 12:30:00,36.1,36.12,36.05,36.06,304300.0,13.0149,13.0221,12.9968,13.0005,304300.0
2011-02-09 12:35:00,36.07,36.11,36.06,36.09,216000.0,13.0041,13.0185,13.0005,13.0113,216000.0
2011-02-09 12:40:00,36.09,36.1,36.06,36.1,155000.0,13.0113,13.0149,13.0005,13.0149,155000.0
2011-02-09 12:45:00,36.1,36.12,36.1,36.12,289000.0,13.0149,13.0221,13.0149,13.0221,289000.0
2011-02-09 12:50:00,36.12,36.12,36.04,36.05,230900.0,13.0221,13.0221,12.9932,12.9968,230900.0
2011-02-09 12:55:00,36.05,36.05,36.0,36.01,241800.0,12.9968,12.9968,12.9788,12.9824,241800.0
2011-02-09 13:00:00,36.0,36.07,36.0,36.07,191400.0,12.9788,13.0041,12.9788,13.0041,191400.0
2011-02-09 13:05:00,36.07,36.13,36.05,36.13,197000.0,13.0041,13.0257,12.9968,13.0257,197000.0
2011-02-09 13:10:00,36.13,36.18,36.12,36.17,229100.0,13.0257,13.0437,13.0221,13.0401,229100.0
2011-02-09 13:15:00,36.17,36.32,36.17,36.3,175200.0,13.0401,13.0942,13.0401,13.087,175200.0
2011-02-09 13:20:00,36.31,36.33,36.24,36.27,163600.0,13.0906,13.0978,13.0653,13.0762,163600.0
2011-02-09 13:25:00,36.26,36.29,36.25,36.27,144800.0,13.0726,13.0834,13.069,13.0762,144800.0
2011-02-09 13:30:00,36.26,36.27,36.19,36.19,61200.0,13.0726,13.0762,13.0473,13.0473,61200.0
2011-02-09 13:35:00,36.19,36.19,36.12,36.12,139600.0,13.0473,13.0473,13.0221,13.0221,139600.0
2011-02-09 13:40:00,36.12,36.12,36.06,36.07,185600.0,13.0221,13.0221,13.0005,13.0041,185600.0
2011-02-09 13:45:00,36.07,36.08,36.0,36.02,245500.0,13.0041,13.0077,12.9788,12.986,245500.0
2011-02-09 13:50:00,36.02,36.05,36.01,36.03,119700.0,12.986,12.9968,12.9824,12.9896,119700.0
2011-02-09 13:55:00,36.02,36.04,36.01,36.02,151400.0,12.986,12.9932,12.9824,12.986,151400.0
2011-02-09 14:00:00,36.01,36.02,35.96,36.0,276300.0,12.9824,12.986,12.9644,12.9788,276300.0
2011-02-09 14:05:00,36.0,36.02,35.95,35.95,246000.0,12.9788,12.986,12.9608,12.9608,246000.0
2011-02-09 14:10:00,35.95,35.96,35.9,35.91,192100.0,12.9608,12.9644,12.9428,12.9464,192100.0
2011-02-09 14:15:00,35.91,35.91,35.85,35.85,310000.0,12.9464,12.9464,12.9247,12.9247,310000.0
2011-02-09 14:20:00,35.85,35.86,35.79,35.85,312900.0,12.9247,12.9283,12.9031,12.9247,312900.0
2011-02-09 14:25:00,35.85,35.87,35.82,35.84,295200.0,12.9247,12.932,12.9139,12.9211,295200.0
2011-02-09 14:30:00,35.85,35.86,35.82,35.83,158600.0,12.9247,12.9283,12.9139,12.9175,158600.0
2011-02-09 14:35:00,35.83,35.84,35.7,35.73,417300.0,12.9175,12.9211,12.8707,12.8815,417300.0
2011-02-09 14:40:00,35.72,35.76,35.71,35.73,211500.0,12.8779,12.8923,12.8743,12.8815,211500.0
2011-02-09 14:45:00,35.73,35.76,35.7,35.75,194900.0,12.8815,12.8923,12.8707,12.8887,194900.0
2011-02-09 14:50:00,35.76,35.8,35.75,35.79,178400.0,12.8923,12.9067,12.8887,12.9031,178400.0
2011-02-09 14:55:00,35.78,35.84,35.78,35.82,173500.0,12.8995,12.9211,12.8995,12.9139,173500.0
2011-02-09 15:00:00,35.82,35.89,35.81,35.88,247600.0,12.9139,12.9392,12.9103,12.9356,247600.0
2011-02-09 15:05:00,35.88,35.89,35.85,35.86,156800.0,12.9356,12.9392,12.9247,12.9283,156800.0
2011-02-09 15:10:00,35.85,35.91,35.85,35.88,401000.0,12.9247,12.9464,12.9247,12.9356,401000.0
2011-02-09 15:15:00,35.87,35.88,35.85,35.86,265600.0,12.932,12.9356,12.9247,12.9283,265600.0
2011-02-09 15:20:00,35.86,35.92,35.84,35.9,191300.0,12.9283,12.95,12.9211,12.9428,191300.0
2011-02-09 15:25:00,35.9,35.93,35.86,35.88,159900.0,12.9428,12.9536,12.9283,12.9356,159900.0
2011-02-09 15:30:00,35.89,35.91,35.88,35.9,124000.0,12.9392,12.9464,12.9356,12.9428,124000.0
2011-02-09 15:35:00,35.9,35.9,35.82,35.85,316300.0,12.9428,12.9428,12.9139,12.9247,316300.0
2011-02-09 15:40:00,35.85,35.88,35.84,35.88,235800.0,12.9247,12.9356,12.9211,12.9356,235800.0
2011-02-09 15:45:00,35.89,35.94,35.88,35.9,403200.0,12.9392,12.9572,12.9356,12.9428,403200.0
2011-02-09 15:50:00,35.89,35.95,35.89,35.95,430200.0,12.9392,12.9608,12.9392,12.9608,430200.0
2011-02-09 15:55:00,35.95,36.02,35.9,35.94,825500.0,12.9608,12.986,12.9428,12.9572,825500.0
2011-02-10 09:30:00,36.1,36.18,35.9,36.06,545000.0,13.0149,13.0437,12.9428,13.0005,545000.0
2011-02-10 09:35:00,36.08,36.48,36.08,36.47,471500.0,13.0077,13.1519,13.0077,13.1483,471500.0
2011-02-10 09:40:00,36.48,36.48,36.23,36.24,557400.0,13.1519,13.1519,13.0617,13.0653,557400.0
2011-02-10 09:45:00,36.23,36.29,36.13,36.19,292000.0,13.0617,13.0834,13.0257,13.0473,292000.0
2011-02-10 09:50:00,36.19,36.25,36.1,36.24,328800.0,13.0473,13.069,13.0149,13.0653,328800.0
2011-02-10 09:55:00,36.25,36.27,36.21,36.25,338100.0,13.069,13.0762,13.0545,13.069,338100.0
2011-02-10 10:00:00,36.24,36.26,36.06,36.07,394300.0,13.0653,13.0726,13.0005,13.0041,394300.0
2011-02-10 10:05:00,36.06,36.33,36.06,36.25,280300.0,13.0005,13.0978,13.0005,13.069,280300.0
2011-02-10 10:10:00,36.24,36.32,36.2,36.24,280500.0,13.0653,13.0942,13.0509,13.0653,280500.0
2011-02-10 10:15:00,36.25,36.25,36.16,36.18,265400.0,13.069,13.069,13.0365,13.0437,265400.0
2011-02-10 10:20:00,36.19,36.2,36.09,36.09,342600.0,13.0473,13.0509,13.0113,13.0113,342600.0
2011-02-10 10:25:00,36.09,36.14,36.03,36.11,425500.0,13.0113,13.0293,12.9896,13.0185,425500.0
2011-02-10 10:30:00,36.12,36.13,36.02,36.08,203300.0,13.0221,13.0257,12.986,13.0077,203300.0
2011-02-10 10:35:00,36.09,36.17,36.08,36.13,188900.0,13.0113,13.0401,13.0077,13.0257,188900.0
2011-02-10 10:40:00,36.13,36.19,36.1,36.15,718900.0,13.0257,13.0473,13.0149,13.0329,718900.0
2011-02-10 10:45:00,36.16,36.26,36.16,36.19,349300.0,13.0365,13.0726,13.0365,13.0473,349300.0
2011-02-10 10:50:00,36.2,36.25,36.18,36.25,224200.0,13.0509,13.069,13.0437,13.069,224200.0
2011-02-10 10:55:00,36.25,36.3,36.24,36.26,221200.0,13.069,13.087,13.0653,13.0726,221200.0
2011-02-10 11:00:00,36.26,36.39,36.26,36.39,392400.0,13.0726,13.1194,13.0726,13.1194,392400.0
2011-02-10 11:05:00,36.38,36.45,36.36,36.44,284200.0,13.1158,13.1411,13.1086,13.1374,284200.0
2011-02-10 11:10:00,36.43,36.46,36.41,36.45,265800.0,13.1338,13.1447,13.1266,13.1411,265800.0
2011-02-10 11:15:00,36.46,36.5,36.38,36.41,184300.0,13.1447,13.1591,13.1158,13.1266,184300.0
2011-02-10 11:20:00,36.41,36.46,36.36,36.46,151300.0,13.1266,13.1447,13.1086,13.1447,151300.0
2011-02-10 11:25:00,36.46,36.49,36.36,36.4,309100.0,13.1447,13.1555,13.1086,13.123,309100.0
2011-02-10 11:30:00,36.4,36.4,36.33,36.33,120300.0,13.123,13.123,13.0978,13.0978,120300.0
2011-02-10 11:35:00,36.33,36.39,36.33,36.36,118900.0,13.0978,13.1194,13.0978,13.1086,118900.0
2011-02-10 11:40:00,36.36,36.37,36.32,36.34,94600.0,13.1086,13.1122,13.0942,13.1014,94600.0
2011-02-10 11:45:00,36.35,36.38,36.32,36.38,94600.0,13.105,13.1158,13.0942,13.1158,94600.0
2011-02-10 11:50:00,36.38,36.38,36.3,36.3,151500.0,13.1158,13.1158,13.087,13.087,151500.0
2011-02-10 11:55:00,36.31,36.34,36.27,36.31,280300.0,13.0906,13.1014,13.0762,13.0906,280300.0
2011-02-10 12:00:00,36.31,36.33,36.28,36.3,159300.0,13.0906,13.0978,13.0798,13.087,159300.0
2011-02-10 12:05:00,36.29,36.35,36.28,36.33,119500.0,13.0834,13.105,13.0798,13.0978,119500.0
2011-02-10 12:10:00,36.32,36.37,36.31,36.33,128600.0,13.0942,13.1122,13.0906,13.0978,128600.0
2011-02-10 12:15:00,36.33,36.34,36.28,36.28,100400.0,13.0978,13.1014,13.0798,13.0798,100400.0
2011-02-10 12:20:00,36.28,36.34,36.27,36.33,143900.0,13.0798,13.1014,13.0762,13.0978,143900.0
2011-02-10 12:25:00,36.34,36.39,36.34,36.39,201200.0,13.1014,13.1194,13.1014,13.1194,201200.0
2011-02-10 12:30:00,36.39,36.47,36.38,36.45,180500.0,13.1194,13.1483,13.1158,13.1411,180500.0
2011-02-10 12:35:00,36.45,36.48,36.42,36.42,170200.0,13.1411,13.1519,13.1302,13.1302,170200.0
2011-02-10 12:40:00,36.42,36.45,36.42,36.45,158700.0,13.1302,13.1411,13.1302,13.1411,158700.0
2011-02-10 12:45:00,36.45,36.47,36.39,36.41,189200.0,13.1411,13.1483,13.1194,13.1266,189200.0
2011-02-10 12:50:00,36.41,36.42,36.38,36.4,114000.0,13.1266,13.1302,13.1158,13.123,114000.0
2011-02-10 12:55:00,36.4,36.4,36.32,36.32,98900.0,13.123,13.123,13.0942,13.0942,98900.0
2011-02-10 13:00:00,36.33,36.34,36.29,36.31,114600.0,13.0978,13.1014,13.0834,13.0906,114600.0
2011-02-10 13:05:00,36.3,36.32,36.28,36.29,124100.0,13.087,13.0942,13.0798,13.0834,124100.0
2011-02-10 13:10:00,36.3,36.33,36.29,36.33,71900.0,13.087,13.0978,13.0834,13.0978,71900.0
2011-02-10 13:15:00,36.33,36.33,36.29,36.3,146900.0,13.0978,13.0978,13.0834,13.087,146900.0
2011-02-10 13:20:00,36.3,36.31,36.29,36.31,103300.0,13.087,13.0906,13.0834,13.0906,103300.0
2011-02-10 13:25:00,36.3,36.31,36.28,36.28,117600.0,13.087,13.0906,13.0798,13.0798,117600.0
2011-02-10 13:30:00,36.28,36.31,36.28,36.29,144000.0,13.0798,13.0906,13.0798,13.0834,144000.0
2011-02-10 13:35:00,36.28,36.32,36.25,36.3,166400.0,13.0798,13.0942,13.069,13.087,166400.0
2011-02-10 13:40:00,36.3,36.33,36.27,36.28,103900.0,13.087,13.0978,13.0762,13.0798,103900.0
2011-02-10 13:45:00,36.27,36.29,36.24,36.26,144400.0,13.0762,13.0834,13.0653,13.0726,144400.0
2011-02-10 13:50:00,36.25,36.25,36.22,36.24,88000.0,13.069,13.069,13.0581,13.0653,88000.0
2011-02-10 13:55:00,36.24,36.26,36.22,36.24,66900.0,13.0653,13.0726,13.0581,13.0653,66900.0
2011-02-10 14:00:00,36.24,36.26,36.2,36.24,86400.0,13.0653,13.0726,13.0509,13.0653,86400.0
2011-02-10 14:05:00,36.24,36.25,36.19,36.22,140700.0,13.0653,13.069,13.0473,13.0581,140700.0
2011-02-10 14:10:00,36.22,36.27,36.21,36.24,136400.0,13.0581,13.0762,13.0545,13.0653,136400.0
2011-02-10 14:15:00,36.23,36.24,36.2,36.22,79800.0,13.0617,13.0653,13.0509,13.0581,79800.0
2011-02-10 14:20:00,36.22,36.24,36.19,36.23,105100.0,13.0581,13.0653,13.0473,13.0617,105100.0
2011-02-10 14:25:00,36.22,36.23,36.19,36.2,83800.0,13.0581,13.0617,13.0473,13.0509,83800.0
2011-02-10 14:30:00,36.2,36.22,36.18,36.19,163700.0,13.0509,13.0581,13.0437,13.0473,163700.0
2011-02-10 14:35:00,36.18,36.19,36.14,36.18,125000.0,13.0437,13.0473,13.0293,13.0437,125000.0
2011-02-10 14:40:00,36.18,36.2,36.12,36.12,172100.0,13.0437,13.0509,13.0221,13.0221,172100.0
2011-02-10 14:45:00,36.12,36.13,36.08,36.09,203500.0,13.0221,13.0257,13.0077,13.0113,203500.0
2011-02-10 14:50:00,36.09,36.09,36.04,36.08,244500.0,13.0113,13.0113,12.9932,13.0077,244500.0
2011-02-10 14:55:00,36.08,36.11,36.04,36.05,161700.0,13.0077,13.0185,12.9932,12.9968,161700.0
2011-02-10 15:00:00,36.05,36.09,36.05,36.08,222500.0,12.9968,13.0113,12.9968,13.0077,222500.0
2011-02-10 15:05:00,36.08,36.09,35.97,35.97,303700.0,13.0077,13.0113,12.968,12.968,303700.0
2011-02-10 15:10:00,35.96,35.99,35.95,35.97,172300.0,12.9644,12.9752,12.9608,12.968,172300.0
2011-02-10 15:15:00,35.95,35.99,35.95,35.96,119200.0,12.9608,12.9752,12.9608,12.9644,119200.0
2011-02-10 15:20:00,35.96,35.99,35.96,35.98,119200.0,12.9644,12.9752,12.9644,12.9716,119200.0
2011-02-10 15:25:00,35.98,36.01,35.98,36.01,185900.0,12.9716,12.9824,12.9716,12.9824,185900.0
2011-02-10 15:30:00,36.0,36.06,36.0,36.03,159600.0,12.9788,13.0005,12.9788,12.9896,159600.0
2011-02-10 15:35:00,36.03,36.07,36.03,36.06,294600.0,12.9896,13.0041,12.9896,13.0005,294600.0
2011-02-10 15:40:00,36.04,36.07,36.03,36.04,171300.0,12.9932,13.0041,12.9896,12.9932,171300.0
2011-02-10 15:45:00,36.04,36.09,36.04,36.09,369200.0,12.9932,13.0113,12.9932,13.0113,369200.0
2011-02-10 15:50:00,36.09,36.1,35.93,35.93,643600.0,13.0113,13.0149,12.9536,12.9536,643600.0
2011-02-10 15:55:00,35.93,36.03,35.93,36.01,541100.0,12.9536,12.9896,12.9536,12.9824,541100.0
2011-02-11 09:30:00,36.26,36.29,36.09,36.12,347900.0,13.0726,13.0834,13.0113,13.0221,347900.0
2011-02-11 09:35:00,36.1,36.18,35.97,36.0,243300.0,13.0149,13.0437,12.968,12.9788,243300.0
2011-02-11 09:40:00,36.0,36.1,35.82,35.84,326100.0,12.9788,13.0149,12.9139,12.9211,326100.0
2011-02-11 09:45:00,35.84,35.98,35.78,35.98,333400.0,12.9211,12.9716,12.8995,12.9716,333400.0
2011-02-11 09:50:00,35.99,36.08,35.98,36.08,162500.0,12.9752,13.0077,12.9716,13.0077,162500.0
2011-02-11 09:55:00,36.08,36.08,35.98,36.08,182800.0,13.0077,13.0077,12.9716,13.0077,182800.0
2011-02-11 10:00:00,36.08,36.27,36.07,36.25,413900.0,13.0077,13.0762,13.0041,13.069,413900.0
2011-02-11 10:05:00,36.26,36.33,36.15,36.16,403700.0,13.0726,13.0978,13.0329,13.0365,403700.0
2011-02-11 10:10:00,36.15,36.22,36.14,36.14,291300.0,13.0329,13.0581,13.0293,13.0293,291300.0
2011-02-11 10:15:00,36.15,36.29,36.12,36.27,320900.0,13.0329,13.0834,13.0221,13.0762,320900.0
2011-02-11 10:20:00,36.27,36.29,36.26,36.29,122700.0,13.0762,13.0834,13.0726,13.0834,122700.0
2011-02-11 10:25:00,36.29,36.38,36.27,36.28,166200.0,13.0834,13.1158,13.0762,13.0798,166200.0
2011-02-11 10:30:00,36.28,36.32,36.23,36.25,188600.0,13.0798,13.0942,13.0617,13.069,188600.0
2011-02-11 10:35:00,36.27,36.34,36.25,36.33,68800.0,13.0762,13.1014,13.069,13.0978,68800.0
2011-02-11 10:40:00,36.33,36.35,36.29,36.3,121500.0,13.0978,13.105,13.0834,13.087,121500.0
2011-02-11 10:45:00,36.3,36.33,36.28,36.33,182500.0,13.087,13.0978,13.0798,13.0978,182500.0
2011-02-11 10:50:00,36.33,36.45,36.31,36.43,183400.0,13.0978,13.1411,13.0906,13.1338,183400.0
2011-02-11 10:55:00,36.43,36.53,36.39,36.51,450100.0,13.1338,13.1699,13.1194,13.1627,450100.0
2011-02-11 11:00:00,36.51,36.63,36.49,36.57,343100.0,13.1627,13.2059,13.1555,13.1843,343100.0
2011-02-11 11:05:00,36.57,36.57,36.41,36.48,231600.0,13.1843,13.1843,13.1266,13.1519,231600.0
2011-02-11 11:10:00,36.48,36.53,36.42,36.46,258700.0,13.1519,13.1699,13.1302,13.1447,258700.0
2011-02-11 11:15:00,36.46,36.54,36.45,36.54,157500.0,13.1447,13.1735,13.1411,13.1735,157500.0
2011-02-11 11:20:00,36.53,36.54,36.48,36.53,138500.0,13.1699,13.1735,13.1519,13.1699,138500.0
2011-02-11 11:25:00,36.52,36.54,36.43,36.47,336400.0,13.1663,13.1735,13.1338,13.1483,336400.0
2011-02-11 11:30:00,36.47,36.51,36.42,36.46,143900.0,13.1483,13.1627,13.1302,13.1447,143900.0
2011-02-11 11:35:00,36.46,36.48,36.38,36.41,159700.0,13.1447,13.1519,13.1158,13.1266,159700.0
2011-02-11 11:40:00,36.4,36.48,36.38,36.42,137600.0,13.123,13.1519,13.1158,13.1302,137600.0
2011-02-11 11:45:00,36.43,36.44,36.35,36.38,128400.0,13.1338,13.1374,13.105,13.1158,128400.0
2011-02-11 11:50:00,36.38,36.42,36.34,36.34,102000.0,13.1158,13.1302,13.1014,13.1014,102000.0
2011-02-11 11:55:00,36.34,36.38,36.34,36.38,65500.0,13.1014,13.1158,13.1014,13.1158,65500.0
2011-02-11 12:00:00,36.37,36.39,36.34,36.34,58900.0,13.1122,13.1194,13.1014,13.1014,58900.0
2011-02-11 12:05:00,36.34,36.36,36.31,36.33,122200.0,13.1014,13.1086,13.0906,13.0978,122200.0
2011-02-11 12:10:00,36.32,36.34,36.3,36.3,238500.0,13.0942,13.1014,13.087,13.087,238500.0
2011-02-11 12:15:00,36.3,36.3,36.22,36.23,305500.0,13.087,13.087,13.0581,13.0617,305500.0
2011-02-11 12:20:00,36.23,36.23,36.2,36.22,200800.0,13.0617,13.0617,13.0509,13.0581,200800.0
2011-02-11 12:25:00,36.23,36.27,36.22,36.27,115900.0,13.0617,13.0762,13.0581,13.0762,115900.0
2011-02-11 12:30:00,36.26,36.34,36.26,36.28,240400.0,13.0726,13.1014,13.0726,13.0798,240400.0
2011-02-11 12:35:00,36.28,36.29,36.25,36.26,102500.0,13.0798,13.0834,13.069,13.0726,102500.0
2011-02-11 12:40:00,36.25,36.3,36.25,36.28,93500.0,13.069,13.087,13.069,13.0798,93500.0
2011-02-11 12:45:00,36.28,36.3,36.25,36.29,202500.0,13.0798,13.087,13.069,13.0834,202500.0
2011-02-11 12:50:00,36.29,36.3,36.24,36.25,90600.0,13.0834,13.087,13.0653,13.069,90600.0
2011-02-11 12:55:00,36.25,36.26,36.17,36.2,154700.0,13.069,13.0726,13.0401,13.0509,154700.0
2011-02-11 13:00:00,36.2,36.21,36.17,36.17,111100.0,13.0509,13.0545,13.0401,13.0401,111100.0
2011-02-11 13:05:00,36.18,36.27,36.18,36.27,237800.0,13.0437,13.0762,13.0437,13.0762,237800.0
2011-02-11 13:10:00,36.27,36.28,36.22,36.28,117400.0,13.0762,13.0798,13.0581,13.0798,117400.0
2011-02-11 13:15:00,36.27,36.28,36.2,36.21,135200.0,13.0762,13.0798,13.0509,13.0545,135200.0
2011-02-11 13:20:00,36.21,36.22,36.17,36.19,64000.0,13.0545,13.0581,13.0401,13.0473,64000.0
2011-02-11 13:25:00,36.19,36.19,36.12,36.16,86100.0,13.0473,13.0473,13.0221,13.0365,86100.0
2011-02-11 13:30:00,36.15,36.17,36.14,36.17,70000.0,13.0329,13.0401,13.0293,13.0401,70000.0
2011-02-11 13:35:00,36.17,36.17,36.05,36.12,243200.0,13.0401,13.0401,12.9968,13.0221,243200.0
2011-02-11 13:40:00,36.12,36.15,36.09,36.09,84000.0,13.0221,13.0329,13.0113,13.0113,84000.0
2011-02-11 13:45:00,36.1,36.16,36.08,36.15,65500.0,13.0149,13.0365,13.0077,13.0329,65500.0
2011-02-11 13:50:00,36.16,36.19,36.14,36.14,90000.0,13.0365,13.0473,13.0293,13.0293,90000.0
2011-02-11 13:55:00,36.14,36.15,36.11,36.13,55200.0,13.0293,13.0329,13.0185,13.0257,55200.0
2011-02-11 14:00:00,36.13,36.18,36.13,36.18,103700.0,13.0257,13.0437,13.0257,13.0437,103700.0
2011-02-11 14:05:00,36.18,36.25,36.16,36.25,112600.0,13.0437,13.069,13.0365,13.069,112600.0
2011-02-11 14:10:00,36.25,36.26,36.2,36.22,91900.0,13.069,13.0726,13.0509,13.0581,91900.0
2011-02-11 14:15:00,36.22,36.24,36.21,36.21,46400.0,13.0581,13.0653,13.0545,13.0545,46400.0
2011-02-11 14:20:00,36.22,36.25,36.21,36.23,93300.0,13.0581,13.069,13.0545,13.0617,93300.0
2011-02-11 14:25:00,36.22,36.26,36.19,36.26,78900.0,13.0581,13.0726,13.0473,13.0726,78900.0
2011-02-11 14:30:00,36.26,36.28,36.23,36.27,68400.0,13.0726,13.0798,13.0617,13.0762,68400.0
2011-02-11 14:35:00,36.27,36.28,36.25,36.26,54100.0,13.0762,13.0798,13.069,13.0726,54100.0
2011-02-11 14:40:00,36.25,36.29,36.25,36.26,122100.0,13.069,13.0834,13.069,13.0726,122100.0
2011-02-11 14:45:00,36.26,36.27,36.25,36.26,123400.0,13.0726,13.0762,13.069,13.0726,123400.0
2011-02-11 14:50:00,36.26,36.26,36.22,36.23,152800.0,13.0726,13.0726,13.0581,13.0617,152800.0
2011-02-11 14:55:00,36.23,36.25,36.21,36.24,66900.0,13.0617,13.069,13.0545,13.0653,66900.0
2011-02-11 15:00:00,36.24,36.25,36.2,36.22,105500.0,13.0653,13.069,13.0509,13.0581,105500.0
2011-02-11 15:05:00,36.22,36.23,36.2,36.23,114700.0,13.0581,13.0617,13.0509,13.0617,114700.0
2011-02-11 15:10:00,36.23,36.25,36.21,36.24,104900.0,13.0617,13.069,13.0545,13.0653,104900.0
2011-02-11 15:15:00,36.25,36.28,36.24,36.27,93300.0,13.069,13.0798,13.0653,13.0762,93300.0
2011-02-11 15:20:00,36.27,36.34,36.27,36.33,115700.0,13.0762,13.1014,13.0762,13.0978,115700.0
2011-02-11 15:25:00,36.33,36.33,36.26,36.29,128200.0,13.0978,13.0978,13.0726,13.0834,128200.0
2011-02-11 15:30:00,36.28,36.3,36.23,36.23,122200.0,13.0798,13.087,13.0617,13.0617,122200.0
2011-02-11 15:35:00,36.23,36.28,36.23,36.24,148900.0,13.0617,13.0798,13.0617,13.0653,148900.0
2011-02-11 15:40:00,36.25,36.26,36.22,36.26,144500.0,13.069,13.0726,13.0581,13.0726,144500.0
2011-02-11 15:45:00,36.25,36.26,36.21,36.23,157700.0,13.069,13.0726,13.0545,13.0617,157700.0
2011-02-11 15:50:00,36.22,36.26,36.21,36.25,224900.0,13.0581,13.0726,13.0545,13.069,224900.0
2011-02-11 15:55:00,36.24,36.25,36.23,36.23,378400.0,13.0653,13.069,13.0617,13.0617,378400.0
2011-02-14 09:30:00,35.98,36.21,35.98,36.13,314700.0,12.9716,13.0545,12.9716,13.0257,314700.0
2011-02-14 09:35:00,36.13,36.24,36.13,36.21,128700.0,13.0257,13.0653,13.0257,13.0545,128700.0
2011-02-14 09:40:00,36.21,36.3,36.21,36.29,249700.0,13.0545,13.087,13.0545,13.0834,249700.0
2011-02-14 09:45:00,36.28,36.3,36.21,36.23,151600.0,13.0798,13.087,13.0545,13.0617,151600.0
2011-02-14 09:50:00,36.24,36.39,36.17,36.33,304000.0,13.0653,13.1194,13.0401,13.0978,304000.0
2011-02-14 09:55:00,36.33,36.38,36.32,36.36,152900.0,13.0978,13.1158,13.0942,13.1086,152900.0
2011-02-14 10:00:00,36.36,36.44,36.34,36.43,199100.0,13.1086,13.1374,13.1014,13.1338,199100.0
2011-02-14 10:05:00,36.43,36.5,36.37,36.42,191000.0,13.1338,13.1591,13.1122,13.1302,191000.0
2011-02-14 10:10:00,36.42,36.5,36.4,36.49,213500.0,13.1302,13.1591,13.123,13.1555,213500.0
2011-02-14 10:15:00,36.49,36.51,36.46,36.5,218800.0,13.1555,13.1627,13.1447,13.1591,218800.0
2011-02-14 10:20:00,36.5,36.52,36.48,36.52,305800.0,13.1591,13.1663,13.1519,13.1663,305800.0
2011-02-14 10:25:00,36.52,36.73,36.52,36.68,590800.0,13.1663,13.242,13.1663,13.224,590800.0
2011-02-14 10:30:00,36.68,36.77,36.68,36.74,344000.0,13.224,13.2564,13.224,13.2456,344000.0
2011-02-14 10:35:00,36.74,36.76,36.67,36.68,135400.0,13.2456,13.2528,13.2204,13.224,135400.0
2011-02-14 10:40:00,36.68,36.7,36.62,36.63,137000.0,13.224,13.2312,13.2023,13.2059,137000.0
2011-02-14 10:45:00,36.64,36.64,36.54,36.61,167900.0,13.2096,13.2096,13.1735,13.1987,167900.0
2011-02-14 10:50:00,36.62,36.68,36.61,36.66,144800.0,13.2023,13.224,13.1987,13.2168,144800.0
2011-02-14 10:55:00,36.65,36.71,36.65,36.71,129500.0,13.2132,13.2348,13.2132,13.2348,129500.0
2011-02-14 11:00:00,36.7,36.73,36.67,36.72,166900.0,13.2312,13.242,13.2204,13.2384,166900.0
2011-02-14 11:05:00,36.72,36.74,36.69,36.74,155700.0,13.2384,13.2456,13.2276,13.2456,155700.0
2011-02-14 11:10:00,36.73,36.81,36.72,36.8,266400.0,13.242,13.2708,13.2384,13.2672,266400.0
2011-02-14 11:15:00,36.8,36.81,36.74,36.75,153300.0,13.2672,13.2708,13.2456,13.2492,153300.0
2011-02-14 11:20:00,36.74,36.77,36.7,36.77,192500.0,13.2456,13.2564,13.2312,13.2564,192500.0
2011-02-14 11:25:00,36.77,36.77,36.72,36.73,204000.0,13.2564,13.2564,13.2384,13.242,204000.0
2011-02-14 11:30:00,36.74,36.79,36.73,36.75,219100.0,13.2456,13.2636,13.242,13.2492,219100.0
2011-02-14 11:35:00,36.75,36.78,36.7,36.74,197900.0,13.2492,13.26,13.2312,13.2456,197900.0
2011-02-14 11:40:00,36.75,36.77,36.72,36.72,185700.0,13.2492,13.2564,13.2384,13.2384,185700.0
2011-02-14 11:45:00,36.72,36.75,36.71,36.74,139400.0,13.2384,13.2492,13.2348,13.2456,139400.0
2011-02-14 11:50:00,36.74,36.77,36.73,36.75,175000.0,13.2456,13.2564,13.242,13.2492,175000.0
2011-02-14 11:55:00,36.74,36.79,36.74,36.78,174900.0,13.2456,13.2636,13.2456,13.26,174900.0
2011-02-14 12:00:00,36.78,36.82,36.78,36.82,154600.0,13.26,13.2744,13.26,13.2744,154600.0
2011-02-14 12:05:00,36.81,36.82,36.8,36.8,175100.0,13.2708,13.2744,13.2672,13.2672,175100.0
2011-02-14 12:10:00,36.81,36.91,36.81,36.91,215100.0,13.2708,13.3069,13.2708,13.3069,215100.0
2011-02-14 12:15:00,36.91,37.01,36.9,36.99,309700.0,13.3069,13.3429,13.3033,13.3357,309700.0
2011-02-14 12:20:00,36.99,36.99,36.9,36.9,140600.0,13.3357,13.3357,13.3033,13.3033,140600.0
2011-02-14 12:25:00,36.91,36.93,36.87,36.89,82900.0,13.3069,13.3141,13.2925,13.2997,82900.0
2011-02-14 12:30:00,36.9,36.91,36.82,36.83,122200.0,13.3033,13.3069,13.2744,13.2781,122200.0
2011-02-14 12:35:00,36.83,36.91,36.81,36.88,116100.0,13.2781,13.3069,13.2708,13.2961,116100.0
2011-02-14 12:40:00,36.89,36.96,36.87,36.95,161600.0,13.2997,13.3249,13.2925,13.3213,161600.0
2011-02-14 12:45:00,36.95,36.97,36.92,36.92,176900.0,13.3213,13.3285,13.3105,13.3105,176900.0
2011-02-14 12:50:00,36.92,36.94,36.88,36.94,118300.0,13.3105,13.3177,13.2961,13.3177,118300.0
2011-02-14 12:55:00,36.94,36.96,36.91,36.92,61700.0,13.3177,13.3249,13.3069,13.3105,61700.0
2011-02-14 13:00:00,36.91,36.92,36.87,36.87,78900.0,13.3069,13.3105,13.2925,13.2925,78900.0
2011-02-14 13:05:00,36.87,36.88,36.85,36.87,65500.0,13.2925,13.2961,13.2853,13.2925,65500.0
2011-02-14 13:10:00,36.87,36.91,36.87,36.88,73400.0,13.2925,13.3069,13.2925,13.2961,73400.0
2011-02-14 13:15:00,36.88,36.9,36.87,36.9,40700.0,13.2961,13.3033,13.2925,13.3033,40700.0
2011-02-14 13:20:00,36.89,36.93,36.89,36.92,76500.0,13.2997,13.3141,13.2997,13.3105,76500.0
2011-02-14 13:25:00,36.92,36.93,36.91,36.92,65800.0,13.3105,13.3141,13.3069,13.3105,65800.0
2011-02-14 13:30:00,36.92,36.98,36.92,36.95,147100.0,13.3105,13.3321,13.3105,13.3213,147100.0
2011-02-14 13:35:00,36.95,36.99,36.94,36.97,77100.0,13.3213,13.3357,13.3177,13.3285,77100.0
2011-02-14 13:40:00,36.96,36.99,36.93,36.93,93400.0,13.3249,13.3357,13.3141,13.3141,93400.0
2011-02-14 13:45:00,36.93,36.96,36.92,36.96,79000.0,13.3141,13.3249,13.3105,13.3249,79000.0
2011-02-14 13:50:00,36.96,37.04,36.95,37.0,205200.0,13.3249,13.3538,13.3213,13.3393,205200.0
2011-02-14 13:55:00,37.0,37.02,36.97,37.0,73300.0,13.3393,13.3466,13.3285,13.3393,73300.0
2011-02-14 14:00:00,37.0,37.01,36.95,37.01,103600.0,13.3393,13.3429,13.3213,13.3429,103600.0
2011-02-14 14:05:00,37.0,37.0,36.96,36.96,92100.0,13.3393,13.3393,13.3249,13.3249,92100.0
2011-02-14 14:10:00,36.96,36.96,36.85,36.86,214800.0,13.3249,13.3249,13.2853,13.2889,214800.0
2011-02-14 14:15:00,36.86,36.9,36.86,36.88,105700.0,13.2889,13.3033,13.2889,13.2961,105700.0
2011-02-14 14:20:00,36.87,36.9,36.83,36.83,114300.0,13.2925,13.3033,13.2781,13.2781,114300.0
2011-02-14 14:25:00,36.84,36.85,36.78,36.8,207800.0,13.2817,13.2853,13.26,13.2672,207800.0
2011-02-14 14:30:00,36.79,36.79,36.7,36.71,141700.0,13.2636,13.2636,13.2312,13.2348,141700.0
2011-02-14 14:35:00,36.7,36.73,36.68,36.73,213900.0,13.2312,13.242,13.224,13.242,213900.0
2011-02-14 14:40:00,36.72,36.76,36.71,36.73,78600.0,13.2384,13.2528,13.2348,13.242,78600.0
2011-02-14 14:45:00,36.73,36.79,36.72,36.76,115700.0,13.242,13.2636,13.2384,13.2528,115700.0
2011-02-14 14:50:00,36.76,36.76,36.72,36.73,103700.0,13.2528,13.2528,13.2384,13.242,103700.0
2011-02-14 14:55:00,36.73,36.78,36.69,36.77,234700.0,13.242,13.26,13.2276,13.2564,234700.0
2011-02-14 15:00:00,36.77,36.82,36.76,36.77,105100.0,13.2564,13.2744,13.2528,13.2564,105100.0
2011-02-14 15:05:00,36.78,36.8,36.75,36.76,90400.0,13.26,13.2672,13.2492,13.2528,90400.0
2011-02-14 15:10:00,36.77,36.78,36.76,36.77,141700.0,13.2564,13.26,13.2528,13.2564,141700.0
2011-02-14 15:15:00,36.77,36.84,36.77,36.82,140900.0,13.2564,13.2817,13.2564,13.2744,140900.0
2011-02-14 15:20:00,36.83,36.83,36.78,36.8,81700.0,13.2781,13.2781,13.26,13.2672,81700.0
2011-02-14 15:25:00,36.8,36.85,36.75,36.76,143300.0,13.2672,13.2853,13.2492,13.2528,143300.0
2011-02-14 15:30:00,36.75,36.82,36.74,36.82,115200.0,13.2492,13.2744,13.2456,13.2744,115200.0
2011-02-14 15:35:00,36.82,36.84,36.8,36.82,143100.0,13.2744,13.2817,13.2672,13.2744,143100.0
2011-02-14 15:40:00,36.82,36.89,36.8,36.89,132700.0,13.2744,13.2997,13.2672,13.2997,132700.0
2011-02-14 15:45:00,36.89,36.89,36.82,36.85,484200.0,13.2997,13.2997,13.2744,13.2853,484200.0
2011-02-14 15:50:00,36.84,36.87,36.79,36.8,327800.0,13.2817,13.2925,13.2636,13.2672,327800.0
2011-02-14 15:55:00,36.8,36.8,36.71,36.75,488600.0,13.2672,13.2672,13.2348,13.2492,488600.0
2011-02-15 09:30:00,36.83,36.89,36.71,36.8,324800.0,13.2781,13.2997,13.2348,13.2672,324800.0
2011-02-15 09:35:00,36.8,36.85,36.73,36.73,228100.0,13.2672,13.2853,13.242,13.242,228100.0
2011-02-15 09:40:00,36.73,36.82,36.69,36.79,285000.0,13.242,13.2744,13.2276,13.2636,285000.0
2011-02-15 09:45:00,36.79,36.98,36.79,36.95,424300.0,13.2636,13.3321,13.2636,13.3213,424300.0
2011-02-15 09:50:00,36.95,37.17,36.94,37.16,430700.0,13.3213,13.4006,13.3177,13.397,430700.0
2011-02-15 09:55:00,37.17,37.23,37.1,37.12,721400.0,13.4006,13.4223,13.3754,13.3826,721400.0
2011-02-15 10:00:00,37.12,37.19,37.11,37.12,342000.0,13.3826,13.4078,13.379,13.3826,342000.0
2011-02-15 10:05:00,37.11,37.12,37.04,37.08,262500.0,13.379,13.3826,13.3538,13.3682,262500.0
2011-02-15 10:10:00,37.08,37.15,37.01,37.09,273900.0,13.3682,13.3934,13.3429,13.3718,273900.0
2011-02-15 10:15:00,37.08,37.12,37.07,37.09,307300.0,13.3682,13.3826,13.3646,13.3718,307300.0
2011-02-15 10:20:00,37.09,37.17,37.06,37.1,314400.0,13.3718,13.4006,13.361,13.3754,314400.0
2011-02-15 10:25:00,37.1,37.21,37.1,37.19,343100.0,13.3754,13.4151,13.3754,13.4078,343100.0
2011-02-15 10:30:00,37.2,37.28,37.19,37.28,455300.0,13.4114,13.4403,13.4078,13.4403,455300.0
2011-02-15 10:35:00,37.28,37.39,37.28,37.38,398000.0,13.4403,13.4799,13.4403,13.4763,398000.0
2011-02-15 10:40:00,37.38,37.4,37.29,37.33,195000.0,13.4763,13.4836,13.4439,13.4583,195000.0
2011-02-15 10:45:00,37.33,37.39,37.33,37.37,229700.0,13.4583,13.4799,13.4583,13.4727,229700.0
2011-02-15 10:50:00,37.36,37.44,37.34,37.4,435600.0,13.4691,13.498,13.4619,13.4836,435600.0
2011-02-15 10:55:00,37.4,37.43,37.38,37.41,257000.0,13.4836,13.4944,13.4763,13.4872,257000.0
2011-02-15 11:00:00,37.41,37.42,37.34,37.36,180500.0,13.4872,13.4908,13.4619,13.4691,180500.0
2011-02-15 11:05:00,37.36,37.42,37.36,37.4,241000.0,13.4691,13.4908,13.4691,13.4836,241000.0
2011-02-15 11:10:00,37.39,37.4,37.31,37.33,252000.0,13.4799,13.4836,13.4511,13.4583,252000.0
2011-02-15 11:15:00,37.33,37.39,37.31,37.36,214700.0,13.4583,13.4799,13.4511,13.4691,214700.0
2011-02-15 11:20:00,37.35,37.42,37.35,37.42,217900.0,13.4655,13.4908,13.4655,13.4908,217900.0
2011-02-15 11:25:00,37.42,37.45,37.39,37.42,210100.0,13.4908,13.5016,13.4799,13.4908,210100.0
2011-02-15 11:30:00,37.42,37.52,37.39,37.5,459500.0,13.4908,13.5268,13.4799,13.5196,459500.0
2011-02-15 11:35:00,37.5,37.53,37.5,37.52,127600.0,13.5196,13.5304,13.5196,13.5268,127600.0
2011-02-15 11:40:00,37.52,37.61,37.52,37.6,444500.0,13.5268,13.5593,13.5268,13.5557,444500.0
2011-02-15 11:45:00,37.6,37.62,37.53,37.62,488200.0,13.5557,13.5629,13.5304,13.5629,488200.0
2011-02-15 11:50:00,37.61,37.7,37.61,37.7,434500.0,13.5593,13.5917,13.5593,13.5917,434500.0
2011-02-15 11:55:00,37.7,37.7,37.62,37.62,253200.0,13.5917,13.5917,13.5629,13.5629,253200.0
2011-02-15 12:00:00,37.62,37.63,37.57,37.6,407100.0,13.5629,13.5665,13.5448,13.5557,407100.0
2011-02-15 12:05:00,37.6,37.67,37.58,37.66,354000.0,13.5557,13.5809,13.5484,13.5773,354000.0
2011-02-15 12:10:00,37.66,37.67,37.63,37.65,306000.0,13.5773,13.5809,13.5665,13.5737,306000.0
2011-02-15 12:15:00,37.65,37.67,37.62,37.67,331500.0,13.5737,13.5809,13.5629,13.5809,331500.0
2011-02-15 12:20:00,37.66,37.67,37.6,37.65,287100.0,13.5773,13.5809,13.5557,13.5737,287100.0
2011-02-15 12:25:00,37.66,37.67,37.62,37.64,210400.0,13.5773,13.5809,13.5629,13.5701,210400.0
2011-02-15 12:30:00,37.64,37.68,37.62,37.68,328900.0,13.5701,13.5845,13.5629,13.5845,328900.0
2011-02-15 12:35:00,37.67,37.73,37.67,37.7,325700.0,13.5809,13.6025,13.5809,13.5917,325700.0
2011-02-15 12:40:00,37.7,37.7,37.59,37.68,350100.0,13.5917,13.5917,13.5521,13.5845,350100.0
2011-02-15 12:45:00,37.68,37.73,37.66,37.73,171700.0,13.5845,13.6025,13.5773,13.6025,171700.0
2011-02-15 12:50:00,37.73,37.74,37.64,37.66,158500.0,13.6025,13.6061,13.5701,13.5773,158500.0
2011-02-15 12:55:00,37.67,37.78,37.66,37.78,245900.0,13.5809,13.6206,13.5773,13.6206,245900.0
2011-02-15 13:00:00,37.77,37.78,37.73,37.75,126000.0,13.6169,13.6206,13.6025,13.6097,126000.0
2011-02-15 13:05:00,37.74,37.84,37.73,37.84,402500.0,13.6061,13.6422,13.6025,13.6422,402500.0
2011-02-15 13:10:00,37.83,37.9,37.83,37.86,219700.0,13.6386,13.6638,13.6386,13.6494,219700.0
2011-02-15 13:15:00,37.86,37.87,37.81,37.83,101200.0,13.6494,13.653,13.6314,13.6386,101200.0
2011-02-15 13:20:00,37.82,37.85,37.8,37.85,154800.0,13.635,13.6458,13.6278,13.6458,154800.0
2011-02-15 13:25:00,37.86,37.94,37.85,37.9,366000.0,13.6494,13.6782,13.6458,13.6638,366000.0
2011-02-15 13:30:00,37.91,37.96,37.9,37.9,232300.0,13.6674,13.6854,13.6638,13.6638,232300.0
2011-02-15 13:35:00,37.9,37.95,37.88,37.93,201300.0,13.6638,13.6818,13.6566,13.6746,201300.0
2011-02-15 13:40:00,37.93,37.94,37.87,37.9,123700.0,13.6746,13.6782,13.653,13.6638,123700.0
2011-02-15 13:45:00,37.9,37.96,37.9,37.95,255200.0,13.6638,13.6854,13.6638,13.6818,255200.0
2011-02-15 13:50:00,37.95,37.95,37.88,37.89,185100.0,13.6818,13.6818,13.6566,13.6602,185100.0
2011-02-15 13:55:00,37.89,37.92,37.89,37.92,176100.0,13.6602,13.671,13.6602,13.671,176100.0
2011-02-15 14:00:00,37.91,37.96,37.9,37.9,217500.0,13.6674,13.6854,13.6638,13.6638,217500.0
2011-02-15 14:05:00,37.9,37.91,37.74,37.76,298800.0,13.6638,13.6674,13.6061,13.6133,298800.0
2011-02-15 14:10:00,37.76,37.77,37.67,37.68,212500.0,13.6133,13.6169,13.5809,13.5845,212500.0
2011-02-15 14:15:00,37.68,37.73,37.65,37.7,363200.0,13.5845,13.6025,13.5737,13.5917,363200.0
2011-02-15 14:20:00,37.7,37.7,37.54,37.59,342200.0,13.5917,13.5917,13.534,13.5521,342200.0
2011-02-15 14:25:00,37.59,37.59,37.51,37.53,227200.0,13.5521,13.5521,13.5232,13.5304,227200.0
2011-02-15 14:30:00,37.53,37.63,37.5,37.62,218100.0,13.5304,13.5665,13.5196,13.5629,218100.0
2011-02-15 14:35:00,37.62,37.66,37.61,37.61,173700.0,13.5629,13.5773,13.5593,13.5593,173700.0
2011-02-15 14:40:00,37.61,37.61,37.57,37.6,231600.0,13.5593,13.5593,13.5448,13.5557,231600.0
2011-02-15 14:45:00,37.6,37.62,37.56,37.57,142400.0,13.5557,13.5629,13.5412,13.5448,142400.0
2011-02-15 14:50:00,37.57,37.58,37.52,37.52,204200.0,13.5448,13.5484,13.5268,13.5268,204200.0
2011-02-15 14:55:00,37.53,37.53,37.44,37.44,163700.0,13.5304,13.5304,13.498,13.498,163700.0
2011-02-15 15:00:00,37.44,37.52,37.44,37.45,304000.0,13.498,13.5268,13.498,13.5016,304000.0
2011-02-15 15:05:00,37.45,37.54,37.44,37.53,428200.0,13.5016,13.534,13.498,13.5304,428200.0
2011-02-15 15:10:00,37.53,37.62,37.51,37.62,203600.0,13.5304,13.5629,13.5232,13.5629,203600.0
2011-02-15 15:15:00,37.63,37.65,37.59,37.62,278500.0,13.5665,13.5737,13.5521,13.5629,278500.0
2011-02-15 15:20:00,37.61,37.64,37.61,37.62,313800.0,13.5593,13.5701,13.5593,13.5629,313800.0
2011-02-15 15:25:00,37.62,37.67,37.62,37.64,155400.0,13.5629,13.5809,13.5629,13.5701,155400.0
2011-02-15 15:30:00,37.64,37.68,37.58,37.58,208900.0,13.5701,13.5845,13.5484,13.5484,208900.0
2011-02-15 15:35:00,37.58,37.6,37.54,37.6,183400.0,13.5484,13.5557,13.534,13.5557,183400.0
2011-02-15 15:40:00,37.6,37.7,37.59,37.7,299300.0,13.5557,13.5917,13.5521,13.5917,299300.0
2011-02-15 15:45:00,37.7,37.77,37.57,37.58,762500.0,13.5917,13.6169,13.5448,13.5484,762500.0
2011-02-15 15:50:00,37.57,37.58,37.47,37.47,415900.0,13.5448,13.5484,13.5088,13.5088,415900.0
2011-02-15 15:55:00,37.47,37.57,37.47,37.53,542300.0,13.5088,13.5448,13.5088,13.5304,542300.0
2011-02-16 09:30:00,37.76,37.92,37.75,37.8,495400.0,13.6133,13.671,13.6097,13.6278,495400.0
2011-02-16 09:35:00,37.81,37.87,37.65,37.65,388700.0,13.6314,13.653,13.5737,13.5737,388700.0
2011-02-16 09:40:00,37.65,37.69,37.51,37.52,437800.0,13.5737,13.5881,13.5232,13.5268,437800.0
2011-02-16 09:45:00,37.52,37.53,37.41,37.52,540700.0,13.5268,13.5304,13.4872,13.5268,540700.0
2011-02-16 09:50:00,37.53,37.54,37.43,37.49,328400.0,13.5304,13.534,13.4944,13.516,328400.0
2011-02-16 09:55:00,37.49,37.51,37.43,37.49,251200.0,13.516,13.5232,13.4944,13.516,251200.0
2011-02-16 10:00:00,37.47,37.48,37.36,37.36,259200.0,13.5088,13.5124,13.4691,13.4691,259200.0
2011-02-16 10:05:00,37.35,37.49,37.31,37.46,204400.0,13.4655,13.516,13.4511,13.5052,204400.0
2011-02-16 10:10:00,37.47,37.52,37.43,37.48,264700.0,13.5088,13.5268,13.4944,13.5124,264700.0
2011-02-16 10:15:00,37.47,37.51,37.45,37.48,177900.0,13.5088,13.5232,13.5016,13.5124,177900.0
2011-02-16 10:20:00,37.47,37.51,37.43,37.5,183400.0,13.5088,13.5232,13.4944,13.5196,183400.0
2011-02-16 10:25:00,37.5,37.51,37.46,37.46,177500.0,13.5196,13.5232,13.5052,13.5052,177500.0
2011-02-16 10:30:00,37.47,37.66,37.46,37.65,365600.0,13.5088,13.5773,13.5052,13.5737,365600.0
2011-02-16 10:35:00,37.65,37.77,37.64,37.77,323400.0,13.5737,13.6169,13.5701,13.6169,323400.0
2011-02-16 10:40:00,37.77,37.81,37.7,37.73,338600.0,13.6169,13.6314,13.5917,13.6025,338600.0
2011-02-16 10:45:00,37.72,37.73,37.57,37.61,299300.0,13.5989,13.6025,13.5448,13.5593,299300.0
2011-02-16 10:50:00,37.6,37.66,37.55,37.62,520200.0,13.5557,13.5773,13.5376,13.5629,520200.0
2011-02-16 10:55:00,37.62,37.64,37.55,37.56,309600.0,13.5629,13.5701,13.5376,13.5412,309600.0
2011-02-16 11:00:00,37.56,37.56,37.48,37.49,309000.0,13.5412,13.5412,13.5124,13.516,309000.0
2011-02-16 11:05:00,37.5,37.54,37.48,37.5,190600.0,13.5196,13.534,13.5124,13.5196,190600.0
2011-02-16 11:10:00,37.5,37.51,37.43,37.46,340200.0,13.5196,13.5232,13.4944,13.5052,340200.0
2011-02-16 11:15:00,37.46,37.47,37.37,37.39,324300.0,13.5052,13.5088,13.4727,13.4799,324300.0
2011-02-16 11:20:00,37.41,37.42,37.29,37.32,287700.0,13.4872,13.4908,13.4439,13.4547,287700.0
2011-02-16 11:25:00,37.33,37.48,37.32,37.44,228800.0,13.4583,13.5124,13.4547,13.498,228800.0
2011-02-16 11:30:00,37.43,37.48,37.33,37.37,214300.0,13.4944,13.5124,13.4583,13.4727,214300.0
2011-02-16 11:35:00,37.37,37.47,37.36,37.47,130000.0,13.4727,13.5088,13.4691,13.5088,130000.0
2011-02-16 11:40:00,37.47,37.49,37.41,37.49,126300.0,13.5088,13.516,13.4872,13.516,126300.0
2011-02-16 11:45:00,37.49,37.58,37.47,37.48,255200.0,13.516,13.5484,13.5088,13.5124,255200.0
2011-02-16 11:50:00,37.48,37.53,37.45,37.5,91000.0,13.5124,13.5304,13.5016,13.5196,91000.0
2011-02-16 11:55:00,37.5,37.59,37.49,37.58,127200.0,13.5196,13.5521,13.516,13.5484,127200.0
2011-02-16 12:00:00,37.59,37.61,37.49,37.54,199400.0,13.5521,13.5593,13.516,13.534,199400.0
2011-02-16 12:05:00,37.55,37.59,37.48,37.5,243100.0,13.5376,13.5521,13.5124,13.5196,243100.0
2011-02-16 12:10:00,37.5,37.55,37.47,37.47,342600.0,13.5196,13.5376,13.5088,13.5088,342600.0
2011-02-16 12:15:00,37.46,37.52,37.38,37.41,406000.0,13.5052,13.5268,13.4763,13.4872,406000.0
2011-02-16 12:20:00,37.4,37.44,37.36,37.39,139900.0,13.4836,13.498,13.4691,13.4799,139900.0
2011-02-16 12:25:00,37.4,37.5,37.39,37.44,174800.0,13.4836,13.5196,13.4799,13.498,174800.0
2011-02-16 12:30:00,37.45,37.54,37.45,37.53,66900.0,13.5016,13.534,13.5016,13.5304,66900.0
2011-02-16 12:35:00,37.54,37.54,37.44,37.52,93400.0,13.534,13.534,13.498,13.5268,93400.0
2011-02-16 12:40:00,37.52,37.54,37.45,37.49,115300.0,13.5268,13.534,13.5016,13.516,115300.0
2011-02-16 12:45:00,37.49,37.55,37.47,37.54,126700.0,13.516,13.5376,13.5088,13.534,126700.0
2011-02-16 12:50:00,37.54,37.54,37.47,37.51,201800.0,13.534,13.534,13.5088,13.5232,201800.0
2011-02-16 12:55:00,37.51,37.54,37.47,37.5,110600.0,13.5232,13.534,13.5088,13.5196,110600.0
2011-02-16 13:00:00,37.49,37.5,37.39,37.4,206800.0,13.516,13.5196,13.4799,13.4836,206800.0
2011-02-16 13:05:00,37.39,37.44,37.37,37.42,197700.0,13.4799,13.498,13.4727,13.4908,197700.0
2011-02-16 13:10:00,37.41,37.44,37.38,37.44,150000.0,13.4872,13.498,13.4763,13.498,150000.0
2011-02-16 13:15:00,37.44,37.46,37.4,37.45,235800.0,13.498,13.5052,13.4836,13.5016,235800.0
2011-02-16 13:20:00,37.45,37.47,37.42,37.43,98300.0,13.5016,13.5088,13.4908,13.4944,98300.0
2011-02-16 13:25:00,37.42,37.48,37.4,37.45,155300.0,13.4908,13.5124,13.4836,13.5016,155300.0
2011-02-16 13:30:00,37.44,37.52,37.43,37.48,146200.0,13.498,13.5268,13.4944,13.5124,146200.0
2011-02-16 13:35:00,37.49,37.56,37.47,37.55,127200.0,13.516,13.5412,13.5088,13.5376,127200.0
2011-02-16 13:40:00,37.55,37.62,37.53,37.58,195500.0,13.5376,13.5629,13.5304,13.5484,195500.0
2011-02-16 13:45:00,37.59,37.59,37.52,37.57,130800.0,13.5521,13.5521,13.5268,13.5448,130800.0
2011-02-16 13:50:00,37.57,37.59,37.55,37.57,149600.0,13.5448,13.5521,13.5376,13.5448,149600.0
2011-02-16 13:55:00,37.57,37.59,37.56,37.57,94700.0,13.5448,13.5521,13.5412,13.5448,94700.0
2011-02-16 14:00:00,37.58,37.6,37.55,37.56,157800.0,13.5484,13.5557,13.5376,13.5412,157800.0
2011-02-16 14:05:00,37.56,37.6,37.53,37.56,160600.0,13.5412,13.5557,13.5304,13.5412,160600.0
2011-02-16 14:10:00,37.57,37.61,37.5,37.51,185500.0,13.5448,13.5593,13.5196,13.5232,185500.0
2011-02-16 14:15:00,37.51,37.53,37.5,37.52,167700.0,13.5232,13.5304,13.5196,13.5268,167700.0
2011-02-16 14:20:00,37.51,37.6,37.5,37.59,175200.0,13.5232,13.5557,13.5196,13.5521,175200.0
2011-02-16 14:25:00,37.59,37.61,37.57,37.59,199400.0,13.5521,13.5593,13.5448,13.5521,199400.0
2011-02-16 14:30:00,37.6,37.66,37.59,37.61,144100.0,13.5557,13.5773,13.5521,13.5593,144100.0
2011-02-16 14:35:00,37.62,37.68,37.6,37.68,118300.0,13.5629,13.5845,13.5557,13.5845,118300.0
2011-02-16 14:40:00,37.67,37.68,37.62,37.63,124400.0,13.5809,13.5845,13.5629,13.5665,124400.0
2011-02-16 14:45:00,37.63,37.69,37.63,37.68,134700.0,13.5665,13.5881,13.5665,13.5845,134700.0
2011-02-16 14:50:00,37.68,37.7,37.66,37.69,111200.0,13.5845,13.5917,13.5773,13.5881,111200.0
2011-02-16 14:55:00,37.68,37.71,37.63,37.66,155900.0,13.5845,13.5953,13.5665,13.5773,155900.0
2011-02-16 15:00:00,37.67,37.68,37.63,37.68,118400.0,13.5809,13.5845,13.5665,13.5845,118400.0
2011-02-16 15:05:00,37.67,37.7,37.66,37.69,149800.0,13.5809,13.5917,13.5773,13.5881,149800.0
2011-02-16 15:10:00,37.69,37.69,37.59,37.59,119800.0,13.5881,13.5881,13.5521,13.5521,119800.0
2011-02-16 15:15:00,37.6,37.66,37.59,37.66,121600.0,13.5557,13.5773,13.5521,13.5773,121600.0
2011-02-16 15:20:00,37.66,37.72,37.65,37.72,118900.0,13.5773,13.5989,13.5737,13.5989,118900.0
2011-02-16 15:25:00,37.72,37.76,37.68,37.74,200100.0,13.5989,13.6133,13.5845,13.6061,200100.0
2011-02-16 15:30:00,37.74,37.76,37.71,37.74,289000.0,13.6061,13.6133,13.5953,13.6061,289000.0
2011-02-16 15:35:00,37.75,37.86,37.74,37.86,489300.0,13.6097,13.6494,13.6061,13.6494,489300.0
2011-02-16 15:40:00,37.85,37.9,37.83,37.88,409900.0,13.6458,13.6638,13.6386,13.6566,409900.0
2011-02-16 15:45:00,37.88,37.9,37.81,37.85,468500.0,13.6566,13.6638,13.6314,13.6458,468500.0
2011-02-16 15:50:00,37.85,37.9,37.75,37.77,475500.0,13.6458,13.6638,13.6097,13.6169,475500.0
2011-02-16 15:55:00,37.77,37.81,37.73,37.79,384200.0,13.6169,13.6314,13.6025,13.6242,384200.0
2011-02-17 09:30:00,37.7,37.72,37.56,37.62,381000.0,13.5917,13.5989,13.5412,13.5629,381000.0
2011-02-17 09:35:00,37.62,37.68,37.58,37.65,330900.0,13.5629,13.5845,13.5484,13.5737,330900.0
2011-02-17 09:40:00,37.65,37.65,37.5,37.65,200500.0,13.5737,13.5737,13.5196,13.5737,200500.0
2011-02-17 09:45:00,37.65,37.66,37.61,37.64,324900.0,13.5737,13.5773,13.5593,13.5701,324900.0
2011-02-17 09:50:00,37.64,37.67,37.55,37.62,187200.0,13.5701,13.5809,13.5376,13.5629,187200.0
2011-02-17 09:55:00,37.62,37.67,37.59,37.64,219100.0,13.5629,13.5809,13.5521,13.5701,219100.0
2011-02-17 10:00:00,37.64,37.69,37.63,37.69,245300.0,13.5701,13.5881,13.5665,13.5881,245300.0
2011-02-17 10:05:00,37.69,37.7,37.61,37.65,246600.0,13.5881,13.5917,13.5593,13.5737,246600.0
2011-02-17 10:10:00,37.64,37.68,37.62,37.66,196100.0,13.5701,13.5845,13.5629,13.5773,196100.0
2011-02-17 10:15:00,37.66,37.68,37.62,37.63,152500.0,13.5773,13.5845,13.5629,13.5665,152500.0
2011-02-17 10:20:00,37.63,37.66,37.61,37.62,178600.0,13.5665,13.5773,13.5593,13.5629,178600.0
2011-02-17 10:25:00,37.62,37.65,37.61,37.64,64300.0,13.5629,13.5737,13.5593,13.5701,64300.0
2011-02-17 10:30:00,37.65,37.66,37.61,37.66,249800.0,13.5737,13.5773,13.5593,13.5773,249800.0
2011-02-17 10:35:00,37.66,37.69,37.62,37.62,279800.0,13.5773,13.5881,13.5629,13.5629,279800.0
2011-02-17 10:40:00,37.62,37.67,37.62,37.67,307600.0,13.5629,13.5809,13.5629,13.5809,307600.0
2011-02-17 10:45:00,37.67,37.69,37.65,37.65,163500.0,13.5809,13.5881,13.5737,13.5737,163500.0
2011-02-17 10:50:00,37.65,37.65,37.57,37.64,111900.0,13.5737,13.5737,13.5448,13.5701,111900.0
2011-02-17 10:55:00,37.64,37.66,37.57,37.57,88000.0,13.5701,13.5773,13.5448,13.5448,88000.0
2011-02-17 11:00:00,37.58,37.64,37.55,37.56,156800.0,13.5484,13.5701,13.5376,13.5412,156800.0
2011-02-17 11:05:00,37.56,37.58,37.51,37.53,149200.0,13.5412,13.5484,13.5232,13.5304,149200.0
2011-02-17 11:10:00,37.53,37.55,37.46,37.55,214900.0,13.5304,13.5376,13.5052,13.5376,214900.0
2011-02-17 11:15:00,37.55,37.55,37.48,37.54,161100.0,13.5376,13.5376,13.5124,13.534,161100.0
2011-02-17 11:20:00,37.55,37.6,37.48,37.6,141000.0,13.5376,13.5557,13.5124,13.5557,141000.0
2011-02-17 11:25:00,37.59,37.64,37.59,37.62,121900.0,13.5521,13.5701,13.5521,13.5629,121900.0
2011-02-17 11:30:00,37.63,37.67,37.63,37.67,208000.0,13.5665,13.5809,13.5665,13.5809,208000.0
2011-02-17 11:35:00,37.67,37.68,37.6,37.6,94900.0,13.5809,13.5845,13.5557,13.5557,94900.0
2011-02-17 11:40:00,37.6,37.67,37.6,37.61,80900.0,13.5557,13.5809,13.5557,13.5593,80900.0
2011-02-17 11:45:00,37.61,37.66,37.61,37.63,193800.0,13.5593,13.5773,13.5593,13.5665,193800.0
2011-02-17 11:50:00,37.63,37.66,37.63,37.65,101200.0,13.5665,13.5773,13.5665,13.5737,101200.0
2011-02-17 11:55:00,37.64,37.68,37.63,37.63,161600.0,13.5701,13.5845,13.5665,13.5665,161600.0
2011-02-17 12:00:00,37.63,37.64,37.6,37.62,72300.0,13.5665,13.5701,13.5557,13.5629,72300.0
2011-02-17 12:05:00,37.62,37.63,37.57,37.59,123000.0,13.5629,13.5665,13.5448,13.5521,123000.0
2011-02-17 12:10:00,37.59,37.6,37.55,37.58,73300.0,13.5521,13.5557,13.5376,13.5484,73300.0
2011-02-17 12:15:00,37.58,37.6,37.57,37.59,183900.0,13.5484,13.5557,13.5448,13.5521,183900.0
2011-02-17 12:20:00,37.59,37.6,37.55,37.55,94800.0,13.5521,13.5557,13.5376,13.5376,94800.0
2011-02-17 12:25:00,37.55,37.55,37.48,37.49,169300.0,13.5376,13.5376,13.5124,13.516,169300.0
2011-02-17 12:30:00,37.5,37.52,37.48,37.49,124600.0,13.5196,13.5268,13.5124,13.516,124600.0
2011-02-17 12:35:00,37.48,37.53,37.48,37.52,128800.0,13.5124,13.5304,13.5124,13.5268,128800.0
2011-02-17 12:40:00,37.52,37.52,37.48,37.49,143500.0,13.5268,13.5268,13.5124,13.516,143500.0
2011-02-17 12:45:00,37.5,37.56,37.49,37.54,76900.0,13.5196,13.5412,13.516,13.534,76900.0
2011-02-17 12:50:00,37.54,37.54,37.45,37.46,91000.0,13.534,13.534,13.5016,13.5052,91000.0
2011-02-17 12:55:00,37.46,37.56,37.46,37.5,184800.0,13.5052,13.5412,13.5052,13.5196,184800.0
2011-02-17 13:00:00,37.51,37.63,37.51,37.63,134700.0,13.5232,13.5665,13.5232,13.5665,134700.0
2011-02-17 13:05:00,37.63,37.66,37.61,37.65,155600.0,13.5665,13.5773,13.5593,13.5737,155600.0
2011-02-17 13:10:00,37.64,37.65,37.61,37.62,68900.0,13.5701,13.5737,13.5593,13.5629,68900.0
2011-02-17 13:15:00,37.61,37.62,37.57,37.57,75500.0,13.5593,13.5629,13.5448,13.5448,75500.0
2011-02-17 13:20:00,37.57,37.59,37.56,37.56,88900.0,13.5448,13.5521,13.5412,13.5412,88900.0
2011-02-17 13:25:00,37.56,37.58,37.55,37.56,99000.0,13.5412,13.5484,13.5376,13.5412,99000.0
2011-02-17 13:30:00,37.55,37.64,37.55,37.63,123400.0,13.5376,13.5701,13.5376,13.5665,123400.0
2011-02-17 13:35:00,37.62,37.65,37.6,37.6,73900.0,13.5629,13.5737,13.5557,13.5557,73900.0
2011-02-17 13:40:00,37.6,37.61,37.57,37.58,84800.0,13.5557,13.5593,13.5448,13.5484,84800.0
2011-02-17 13:45:00,37.57,37.59,37.56,37.56,81500.0,13.5448,13.5521,13.5412,13.5412,81500.0
2011-02-17 13:50:00,37.56,37.59,37.56,37.58,70900.0,13.5412,13.5521,13.5412,13.5484,70900.0
2011-02-17 13:55:00,37.59,37.6,37.57,37.57,74300.0,13.5521,13.5557,13.5448,13.5448,74300.0
2011-02-17 14:00:00,37.57,37.61,37.57,37.6,77100.0,13.5448,13.5593,13.5448,13.5557,77100.0
2011-02-17 14:05:00,37.6,37.63,37.58,37.61,120800.0,13.5557,13.5665,13.5484,13.5593,120800.0
2011-02-17 14:10:00,37.61,37.66,37.61,37.64,249700.0,13.5593,13.5773,13.5593,13.5701,249700.0
2011-02-17 14:15:00,37.64,37.66,37.62,37.63,414300.0,13.5701,13.5773,13.5629,13.5665,414300.0
2011-02-17 14:20:00,37.62,37.63,37.55,37.56,164400.0,13.5629,13.5665,13.5376,13.5412,164400.0
2011-02-17 14:25:00,37.56,37.57,37.5,37.5,149600.0,13.5412,13.5448,13.5196,13.5196,149600.0
2011-02-17 14:30:00,37.5,37.51,37.45,37.49,270900.0,13.5196,13.5232,13.5016,13.516,270900.0
2011-02-17 14:35:00,37.49,37.5,37.44,37.45,167600.0,13.516,13.5196,13.498,13.5016,167600.0
2011-02-17 14:40:00,37.45,37.45,37.38,37.41,219500.0,13.5016,13.5016,13.4763,13.4872,219500.0
2011-02-17 14:45:00,37.41,37.42,37.35,37.4,195700.0,13.4872,13.4908,13.4655,13.4836,195700.0
2011-02-17 14:50:00,37.4,37.5,37.39,37.49,187000.0,13.4836,13.5196,13.4799,13.516,187000.0
2011-02-17 14:55:00,37.5,37.59,37.5,37.54,214000.0,13.5196,13.5521,13.5196,13.534,214000.0
2011-02-17 15:00:00,37.54,37.62,37.51,37.58,192400.0,13.534,13.5629,13.5232,13.5484,192400.0
2011-02-17 15:05:00,37.58,37.64,37.55,37.6,151400.0,13.5484,13.5701,13.5376,13.5557,151400.0
2011-02-17 15:10:00,37.6,37.64,37.59,37.62,192700.0,13.5557,13.5701,13.5521,13.5629,192700.0
2011-02-17 15:15:00,37.63,37.66,37.62,37.65,139800.0,13.5665,13.5773,13.5629,13.5737,139800.0
2011-02-17 15:20:00,37.64,37.69,37.64,37.67,213400.0,13.5701,13.5881,13.5701,13.5809,213400.0
2011-02-17 15:25:00,37.68,37.73,37.66,37.67,234900.0,13.5845,13.6025,13.5773,13.5809,234900.0
2011-02-17 15:30:00,37.67,37.68,37.6,37.62,158700.0,13.5809,13.5845,13.5557,13.5629,158700.0
2011-02-17 15:35:00,37.62,37.62,37.58,37.6,226100.0,13.5629,13.5629,13.5484,13.5557,226100.0
2011-02-17 15:40:00,37.6,37.68,37.6,37.66,203100.0,13.5557,13.5845,13.5557,13.5773,203100.0
2011-02-17 15:45:00,37.66,37.72,37.65,37.65,306800.0,13.5773,13.5989,13.5737,13.5737,306800.0
2011-02-17 15:50:00,37.66,37.69,37.62,37.69,331000.0,13.5773,13.5881,13.5629,13.5881,331000.0
2011-02-17 15:55:00,37.69,37.69,37.59,37.66,492800.0,13.5881,13.5881,13.5521,13.5773,492800.0
2011-02-18 09:30:00,37.43,37.64,37.43,37.57,426700.0,13.4944,13.5701,13.4944,13.5448,426700.0
2011-02-18 09:35:00,37.56,37.66,37.49,37.62,314200.0,13.5412,13.5773,13.516,13.5629,314200.0
2011-02-18 09:40:00,37.62,37.66,37.57,37.59,214700.0,13.5629,13.5773,13.5448,13.5521,214700.0
2011-02-18 09:45:00,37.59,37.72,37.59,37.7,303000.0,13.5521,13.5989,13.5521,13.5917,303000.0
2011-02-18 09:50:00,37.69,37.73,37.59,37.64,298000.0,13.5881,13.6025,13.5521,13.5701,298000.0
2011-02-18 09:55:00,37.65,37.69,37.59,37.64,164500.0,13.5737,13.5881,13.5521,13.5701,164500.0
2011-02-18 10:00:00,37.64,37.66,37.56,37.56,272400.0,13.5701,13.5773,13.5412,13.5412,272400.0
2011-02-18 10:05:00,37.57,37.67,37.55,37.66,351100.0,13.5448,13.5809,13.5376,13.5773,351100.0
2011-02-18 10:10:00,37.67,37.73,37.65,37.68,156500.0,13.5809,13.6025,13.5737,13.5845,156500.0
2011-02-18 10:15:00,37.68,37.71,37.66,37.7,144600.0,13.5845,13.5953,13.5773,13.5917,144600.0
2011-02-18 10:20:00,37.7,37.74,37.66,37.7,351400.0,13.5917,13.6061,13.5773,13.5917,351400.0
2011-02-18 10:25:00,37.69,37.74,37.67,37.74,180800.0,13.5881,13.6061,13.5809,13.6061,180800.0
2011-02-18 10:30:00,37.74,37.78,37.72,37.74,364300.0,13.6061,13.6206,13.5989,13.6061,364300.0
2011-02-18 10:35:00,37.73,37.78,37.69,37.73,119200.0,13.6025,13.6206,13.5881,13.6025,119200.0
2011-02-18 10:40:00,37.73,37.77,37.69,37.72,186500.0,13.6025,13.6169,13.5881,13.5989,186500.0
2011-02-18 10:45:00,37.72,37.75,37.68,37.75,91900.0,13.5989,13.6097,13.5845,13.6097,91900.0
2011-02-18 10:50:00,37.75,37.75,37.67,37.69,106800.0,13.6097,13.6097,13.5809,13.5881,106800.0
2011-02-18 10:55:00,37.69,37.76,37.68,37.75,168900.0,13.5881,13.6133,13.5845,13.6097,168900.0
2011-02-18 11:00:00,37.76,37.79,37.75,37.75,182600.0,13.6133,13.6242,13.6097,13.6097,182600.0
2011-02-18 11:05:00,37.76,37.79,37.75,37.77,153400.0,13.6133,13.6242,13.6097,13.6169,153400.0
2011-02-18 11:10:00,37.77,37.83,37.75,37.83,149400.0,13.6169,13.6386,13.6097,13.6386,149400.0
2011-02-18 11:15:00,37.83,37.9,37.8,37.88,262600.0,13.6386,13.6638,13.6278,13.6566,262600.0
2011-02-18 11:20:00,37.87,37.93,37.85,37.89,257700.0,13.653,13.6746,13.6458,13.6602,257700.0
2011-02-18 11:25:00,37.9,37.91,37.86,37.88,123300.0,13.6638,13.6674,13.6494,13.6566,123300.0
2011-02-18 11:30:00,37.87,37.9,37.77,37.84,188600.0,13.653,13.6638,13.6169,13.6422,188600.0
2011-02-18 11:35:00,37.84,37.89,37.8,37.8,232600.0,13.6422,13.6602,13.6278,13.6278,232600.0
2011-02-18 11:40:00,37.81,37.86,37.78,37.85,176700.0,13.6314,13.6494,13.6206,13.6458,176700.0
2011-02-18 11:45:00,37.84,37.9,37.83,37.9,98500.0,13.6422,13.6638,13.6386,13.6638,98500.0
2011-02-18 11:50:00,37.89,37.98,37.87,37.87,291900.0,13.6602,13.6927,13.653,13.653,291900.0
2011-02-18 11:55:00,37.87,37.91,37.83,37.84,117600.0,13.653,13.6674,13.6386,13.6422,117600.0
2011-02-18 12:00:00,37.84,37.88,37.83,37.86,87200.0,13.6422,13.6566,13.6386,13.6494,87200.0
2011-02-18 12:05:00,37.86,37.9,37.85,37.88,60600.0,13.6494,13.6638,13.6458,13.6566,60600.0
2011-02-18 12:10:00,37.89,37.93,37.88,37.89,62300.0,13.6602,13.6746,13.6566,13.6602,62300.0
2011-02-18 12:15:00,37.88,37.91,37.86,37.9,69400.0,13.6566,13.6674,13.6494,13.6638,69400.0
2011-02-18 12:20:00,37.9,37.92,37.85,37.86,90800.0,13.6638,13.671,13.6458,13.6494,90800.0
2011-02-18 12:25:00,37.86,37.87,37.8,37.84,87800.0,13.6494,13.653,13.6278,13.6422,87800.0
2011-02-18 12:30:00,37.83,37.87,37.82,37.83,63800.0,13.6386,13.653,13.635,13.6386,63800.0
2011-02-18 12:35:00,37.83,37.86,37.81,37.83,81800.0,13.6386,13.6494,13.6314,13.6386,81800.0
2011-02-18 12:40:00,37.83,37.84,37.77,37.78,115900.0,13.6386,13.6422,13.6169,13.6206,115900.0
2011-02-18 12:45:00,37.78,37.79,37.75,37.76,184400.0,13.6206,13.6242,13.6097,13.6133,184400.0
2011-02-18 12:50:00,37.76,37.8,37.76,37.79,74500.0,13.6133,13.6278,13.6133,13.6242,74500.0
2011-02-18 12:55:00,37.79,37.81,37.78,37.79,134700.0,13.6242,13.6314,13.6206,13.6242,134700.0
2011-02-18 13:00:00,37.79,37.83,37.78,37.83,201900.0,13.6242,13.6386,13.6206,13.6386,201900.0
2011-02-18 13:05:00,37.82,37.85,37.8,37.85,210500.0,13.635,13.6458,13.6278,13.6458,210500.0
2011-02-18 13:10:00,37.85,37.87,37.85,37.86,156300.0,13.6458,13.653,13.6458,13.6494,156300.0
2011-02-18 13:15:00,37.86,37.86,37.8,37.85,266900.0,13.6494,13.6494,13.6278,13.6458,266900.0
2011-02-18 13:20:00,37.85,37.89,37.85,37.89,168500.0,13.6458,13.6602,13.6458,13.6602,168500.0
2011-02-18 13:25:00,37.9,37.9,37.86,37.88,93600.0,13.6638,13.6638,13.6494,13.6566,93600.0
2011-02-18 13:30:00,37.88,37.9,37.85,37.88,129600.0,13.6566,13.6638,13.6458,13.6566,129600.0
2011-02-18 13:35:00,37.88,37.9,37.85,37.87,154000.0,13.6566,13.6638,13.6458,13.653,154000.0
2011-02-18 13:40:00,37.87,37.89,37.81,37.87,239800.0,13.653,13.6602,13.6314,13.653,239800.0
2011-02-18 13:45:00,37.87,37.89,37.84,37.86,101900.0,13.653,13.6602,13.6422,13.6494,101900.0
2011-02-18 13:50:00,37.85,37.88,37.81,37.88,128000.0,13.6458,13.6566,13.6314,13.6566,128000.0
2011-02-18 13:55:00,37.88,37.92,37.87,37.92,170700.0,13.6566,13.671,13.653,13.671,170700.0
2011-02-18 14:00:00,37.92,37.92,37.85,37.87,110500.0,13.671,13.671,13.6458,13.653,110500.0
2011-02-18 14:05:00,37.87,37.93,37.86,37.92,136000.0,13.653,13.6746,13.6494,13.671,136000.0
2011-02-18 14:10:00,37.93,37.94,37.9,37.9,298300.0,13.6746,13.6782,13.6638,13.6638,298300.0
2011-02-18 14:15:00,37.91,37.92,37.86,37.91,211800.0,13.6674,13.671,13.6494,13.6674,211800.0
2011-02-18 14:20:00,37.91,37.92,37.89,37.9,136500.0,13.6674,13.671,13.6602,13.6638,136500.0
2011-02-18 14:25:00,37.9,37.91,37.88,37.9,214800.0,13.6638,13.6674,13.6566,13.6638,214800.0
2011-02-18 14:30:00,37.9,37.95,37.88,37.91,246200.0,13.6638,13.6818,13.6566,13.6674,246200.0
2011-02-18 14:35:00,37.92,37.96,37.9,37.95,102400.0,13.671,13.6854,13.6638,13.6818,102400.0
2011-02-18 14:40:00,37.95,37.99,37.94,37.99,213500.0,13.6818,13.6963,13.6782,13.6963,213500.0
2011-02-18 14:45:00,37.99,38.01,37.98,38.0,444700.0,13.6963,13.7035,13.6927,13.6999,444700.0
2011-02-18 14:50:00,38.0,38.02,37.97,37.98,326400.0,13.6999,13.7071,13.689,13.6927,326400.0
2011-02-18 14:55:00,37.97,37.98,37.92,37.96,204700.0,13.689,13.6927,13.671,13.6854,204700.0
2011-02-18 15:00:00,37.96,37.97,37.93,37.94,90600.0,13.6854,13.689,13.6746,13.6782,90600.0
2011-02-18 15:05:00,37.94,37.97,37.9,37.92,183000.0,13.6782,13.689,13.6638,13.671,183000.0
2011-02-18 15:10:00,37.92,37.93,37.89,37.91,153500.0,13.671,13.6746,13.6602,13.6674,153500.0
2011-02-18 15:15:00,37.91,37.91,37.8,37.81,288700.0,13.6674,13.6674,13.6278,13.6314,288700.0
2011-02-18 15:20:00,37.8,37.89,37.79,37.88,227100.0,13.6278,13.6602,13.6242,13.6566,227100.0
2011-02-18 15:25:00,37.88,37.88,37.84,37.86,249300.0,13.6566,13.6566,13.6422,13.6494,249300.0
2011-02-18 15:30:00,37.85,37.86,37.79,37.8,329400.0,13.6458,13.6494,13.6242,13.6278,329400.0
2011-02-18 15:35:00,37.8,37.88,37.8,37.86,285200.0,13.6278,13.6566,13.6278,13.6494,285200.0
2011-02-18 15:40:00,37.86,37.87,37.79,37.87,226700.0,13.6494,13.653,13.6242,13.653,226700.0
2011-02-18 15:45:00,37.87,37.93,37.86,37.87,374800.0,13.653,13.6746,13.6494,13.653,374800.0
2011-02-18 15:50:00,37.86,37.91,37.84,37.91,481800.0,13.6494,13.6674,13.6422,13.6674,481800.0
2011-02-18 15:55:00,37.91,38.0,37.9,37.98,491000.0,13.6674,13.6999,13.6638,13.6927,491000.0
2011-02-22 09:30:00,38.46,38.5,38.23,38.34,1525100.0,13.8657,13.8801,13.7828,13.8224,1525100.0
2011-02-22 09:35:00,38.33,38.53,38.33,38.48,1380700.0,13.8188,13.8909,13.8188,13.8729,1380700.0
2011-02-22 09:40:00,38.48,38.59,38.44,38.58,1068900.0,13.8729,13.9126,13.8585,13.909,1068900.0
2011-02-22 09:45:00,38.58,38.7,38.57,38.65,1526600.0,13.909,13.9522,13.9054,13.9342,1526600.0
2011-02-22 09:50:00,38.65,38.83,38.61,38.83,1564500.0,13.9342,13.9991,13.9198,13.9991,1564500.0
2011-02-22 09:55:00,38.83,38.91,38.82,38.85,1055800.0,13.9991,14.0279,13.9955,14.0063,1055800.0
2011-02-22 10:00:00,38.85,38.87,38.7,38.74,622700.0,14.0063,14.0135,13.9522,13.9667,622700.0
2011-02-22 10:05:00,38.74,38.79,38.72,38.79,361500.0,13.9667,13.9847,13.9594,13.9847,361500.0
2011-02-22 10:10:00,38.79,38.87,38.76,38.83,613100.0,13.9847,14.0135,13.9739,13.9991,613100.0
2011-02-22 10:15:00,38.83,38.99,38.83,38.98,1098000.0,13.9991,14.0568,13.9991,14.0532,1098000.0
2011-02-22 10:20:00,38.99,39.01,38.76,38.83,1296200.0,14.0568,14.064,13.9739,13.9991,1296200.0
2011-02-22 10:25:00,38.83,38.88,38.71,38.83,483000.0,13.9991,14.0171,13.9558,13.9991,483000.0
2011-02-22 10:30:00,38.82,38.98,38.81,38.95,492000.0,13.9955,14.0532,13.9919,14.0424,492000.0
2011-02-22 10:35:00,38.95,38.98,38.82,38.88,387400.0,14.0424,14.0532,13.9955,14.0171,387400.0
2011-02-22 10:40:00,38.88,38.92,38.8,38.8,624600.0,14.0171,14.0315,13.9883,13.9883,624600.0
2011-02-22 10:45:00,38.8,38.86,38.77,38.79,343900.0,13.9883,14.0099,13.9775,13.9847,343900.0
2011-02-22 10:50:00,38.79,38.92,38.79,38.89,1131000.0,13.9847,14.0315,13.9847,14.0207,1131000.0
2011-02-22 10:55:00,38.88,38.95,38.86,38.9,361700.0,14.0171,14.0424,14.0099,14.0243,361700.0
2011-02-22 11:00:00,38.9,38.95,38.87,38.95,493000.0,14.0243,14.0424,14.0135,14.0424,493000.0
2011-02-22 11:05:00,38.95,38.96,38.9,38.92,338200.0,14.0424,14.046,14.0243,14.0315,338200.0
2011-02-22 11:10:00,38.93,38.93,38.88,38.9,404700.0,14.0352,14.0352,14.0171,14.0243,404700.0
2011-02-22 11:15:00,38.9,38.98,38.85,38.95,456500.0,14.0243,14.0532,14.0063,14.0424,456500.0
2011-02-22 11:20:00,38.95,39.01,38.93,38.98,787100.0,14.0424,14.064,14.0352,14.0532,787100.0
2011-02-22 11:25:00,38.99,39.02,38.92,38.97,444500.0,14.0568,14.0676,14.0315,14.0496,444500.0
2011-02-22 11:30:00,38.98,38.98,38.93,38.96,228700.0,14.0532,14.0532,14.0352,14.046,228700.0
2011-02-22 11:35:00,38.97,38.98,38.91,38.97,482700.0,14.0496,14.0532,14.0279,14.0496,482700.0
2011-02-22 11:40:00,38.97,38.99,38.93,38.94,231400.0,14.0496,14.0568,14.0352,14.0388,231400.0
2011-02-22 11:45:00,38.94,38.95,38.82,38.83,326900.0,14.0388,14.0424,13.9955,13.9991,326900.0
2011-02-22 11:50:00,38.83,38.89,38.79,38.87,417700.0,13.9991,14.0207,13.9847,14.0135,417700.0
2011-02-22 11:55:00,38.86,38.87,38.81,38.82,229900.0,14.0099,14.0135,13.9919,13.9955,229900.0
2011-02-22 12:00:00,38.83,38.83,38.73,38.75,422800.0,13.9991,13.9991,13.963,13.9703,422800.0
2011-02-22 12:05:00,38.75,38.78,38.7,38.74,221000.0,13.9703,13.9811,13.9522,13.9667,221000.0
2011-02-22 12:10:00,38.75,38.77,38.7,38.7,223900.0,13.9703,13.9775,13.9522,13.9522,223900.0
2011-02-22 12:15:00,38.7,38.8,38.63,38.8,326700.0,13.9522,13.9883,13.927,13.9883,326700.0
2011-02-22 12:20:00,38.8,38.87,38.77,38.85,742700.0,13.9883,14.0135,13.9775,14.0063,742700.0
2011-02-22 12:25:00,38.85,38.88,38.8,38.81,320000.0,14.0063,14.0171,13.9883,13.9919,320000.0
2011-02-22 12:30:00,38.81,38.89,38.8,38.86,370700.0,13.9919,14.0207,13.9883,14.0099,370700.0
2011-02-22 12:35:00,38.86,38.86,38.69,38.69,286700.0,14.0099,14.0099,13.9486,13.9486,286700.0
2011-02-22 12:40:00,38.69,38.72,38.6,38.62,486200.0,13.9486,13.9594,13.9162,13.9234,486200.0
2011-02-22 12:45:00,38.62,38.66,38.54,38.55,356500.0,13.9234,13.9378,13.8945,13.8982,356500.0
2011-02-22 12:50:00,38.56,38.64,38.53,38.62,406100.0,13.9018,13.9306,13.8909,13.9234,406100.0
2011-02-22 12:55:00,38.62,38.66,38.59,38.66,232100.0,13.9234,13.9378,13.9126,13.9378,232100.0
2011-02-22 13:00:00,38.65,38.74,38.6,38.69,447900.0,13.9342,13.9667,13.9162,13.9486,447900.0
2011-02-22 13:05:00,38.7,38.79,38.69,38.76,221600.0,13.9522,13.9847,13.9486,13.9739,221600.0
2011-02-22 13:10:00,38.76,38.77,38.72,38.74,254400.0,13.9739,13.9775,13.9594,13.9667,254400.0
2011-02-22 13:15:00,38.74,38.76,38.54,38.71,320800.0,13.9667,13.9739,13.8945,13.9558,320800.0
2011-02-22 13:20:00,38.71,38.71,38.52,38.52,245400.0,13.9558,13.9558,13.8873,13.8873,245400.0
2011-02-22 13:25:00,38.53,38.58,38.38,38.55,326800.0,13.8909,13.909,13.8369,13.8982,326800.0
2011-02-22 13:30:00,38.56,38.6,38.54,38.58,145200.0,13.9018,13.9162,13.8945,13.909,145200.0
2011-02-22 13:35:00,38.59,38.66,38.58,38.64,178500.0,13.9126,13.9378,13.909,13.9306,178500.0
2011-02-22 13:40:00,38.63,38.68,38.61,38.62,152900.0,13.927,13.945,13.9198,13.9234,152900.0
2011-02-22 13:45:00,38.61,38.65,38.57,38.61,201300.0,13.9198,13.9342,13.9054,13.9198,201300.0
2011-02-22 13:50:00,38.62,38.66,38.61,38.62,179700.0,13.9234,13.9378,13.9198,13.9234,179700.0
2011-02-22 13:55:00,38.62,38.67,38.61,38.64,206100.0,13.9234,13.9414,13.9198,13.9306,206100.0
2011-02-22 14:00:00,38.62,38.69,38.61,38.63,203900.0,13.9234,13.9486,13.9198,13.927,203900.0
2011-02-22 14:05:00,38.63,38.65,38.52,38.58,267800.0,13.927,13.9342,13.8873,13.909,267800.0
2011-02-22 14:10:00,38.57,38.58,38.53,38.58,144000.0,13.9054,13.909,13.8909,13.909,144000.0
2011-02-22 14:15:00,38.58,38.63,38.57,38.6,175700.0,13.909,13.927,13.9054,13.9162,175700.0
2011-02-22 14:20:00,38.59,38.63,38.58,38.63,162100.0,13.9126,13.927,13.909,13.927,162100.0
2011-02-22 14:25:00,38.62,38.65,38.59,38.6,136100.0,13.9234,13.9342,13.9126,13.9162,136100.0
2011-02-22 14:30:00,38.61,38.66,38.6,38.64,136900.0,13.9198,13.9378,13.9162,13.9306,136900.0
2011-02-22 14:35:00,38.64,38.67,38.61,38.63,102000.0,13.9306,13.9414,13.9198,13.927,102000.0
2011-02-22 14:40:00,38.62,38.63,38.57,38.57,406300.0,13.9234,13.927,13.9054,13.9054,406300.0
2011-02-22 14:45:00,38.57,38.6,38.54,38.58,220100.0,13.9054,13.9162,13.8945,13.909,220100.0
2011-02-22 14:50:00,38.59,38.59,38.51,38.52,397300.0,13.9126,13.9126,13.8837,13.8873,397300.0
2011-02-22 14:55:00,38.51,38.53,38.44,38.45,273300.0,13.8837,13.8909,13.8585,13.8621,273300.0
2011-02-22 15:00:00,38.45,38.52,38.44,38.51,224300.0,13.8621,13.8873,13.8585,13.8837,224300.0
2011-02-22 15:05:00,38.52,38.52,38.42,38.46,195300.0,13.8873,13.8873,13.8513,13.8657,195300.0
2011-02-22 15:10:00,38.46,38.52,38.44,38.46,304400.0,13.8657,13.8873,13.8585,13.8657,304400.0
2011-02-22 15:15:00,38.45,38.46,38.36,38.4,582300.0,13.8621,13.8657,13.8297,13.8441,582300.0
2011-02-22 15:20:00,38.39,38.44,38.36,38.41,271100.0,13.8405,13.8585,13.8297,13.8477,271100.0
2011-02-22 15:25:00,38.41,38.46,38.38,38.45,350900.0,13.8477,13.8657,13.8369,13.8621,350900.0
2011-02-22 15:30:00,38.45,38.52,38.44,38.48,465700.0,13.8621,13.8873,13.8585,13.8729,465700.0
2011-02-22 15:35:00,38.47,38.49,38.38,38.39,261500.0,13.8693,13.8765,13.8369,13.8405,261500.0
2011-02-22 15:40:00,38.38,38.43,38.36,38.38,640600.0,13.8369,13.8549,13.8297,13.8369,640600.0
2011-02-22 15:45:00,38.38,38.39,38.33,38.35,763500.0,13.8369,13.8405,13.8188,13.826,763500.0
2011-02-22 15:50:00,38.35,38.38,38.3,38.33,956500.0,13.826,13.8369,13.808,13.8188,956500.0
2011-02-22 15:55:00,38.34,38.35,38.26,38.3,888300.0,13.8224,13.826,13.7936,13.808,888300.0
2011-02-23 09:30:00,38.78,38.85,38.51,38.7,590900.0,13.9811,14.0063,13.8837,13.9522,590900.0
2011-02-23 09:35:00,38.69,38.91,38.69,38.86,621000.0,13.9486,14.0279,13.9486,14.0099,621000.0
2011-02-23 09:40:00,38.86,39.05,38.86,39.0,678700.0,14.0099,14.0784,14.0099,14.0604,678700.0
2011-02-23 09:45:00,38.99,39.28,38.94,39.26,1783600.0,14.0568,14.1613,14.0388,14.1541,1783600.0
2011-02-23 09:50:00,39.26,39.69,39.25,39.68,2936000.0,14.1541,14.3091,14.1505,14.3055,2936000.0
2011-02-23 09:55:00,39.68,39.82,39.66,39.68,2472300.0,14.3055,14.356,14.2983,14.3055,2472300.0
2011-02-23 10:00:00,39.67,39.83,39.67,39.79,1614600.0,14.3019,14.3596,14.3019,14.3452,1614600.0
2011-02-23 10:05:00,39.79,39.95,39.7,39.73,1671600.0,14.3452,14.4029,14.3128,14.3236,1671600.0
2011-02-23 10:10:00,39.74,39.75,39.58,39.67,973700.0,14.3272,14.3308,14.2695,14.3019,973700.0
2011-02-23 10:15:00,39.67,39.82,39.6,39.78,1019600.0,14.3019,14.356,14.2767,14.3416,1019600.0
2011-02-23 10:20:00,39.77,39.94,39.73,39.91,1055800.0,14.338,14.3993,14.3236,14.3885,1055800.0
2011-02-23 10:25:00,39.92,40.1,39.87,40.0,1683900.0,14.3921,14.457,14.374,14.4209,1683900.0
2011-02-23 10:30:00,40.0,40.02,39.84,39.86,1616800.0,14.4209,14.4281,14.3632,14.3704,1616800.0
2011-02-23 10:35:00,39.86,40.0,39.77,39.83,680900.0,14.3704,14.4209,14.338,14.3596,680900.0
2011-02-23 10:40:00,39.83,39.94,39.82,39.92,758200.0,14.3596,14.3993,14.356,14.3921,758200.0
2011-02-23 10:45:00,39.92,39.93,39.85,39.9,960200.0,14.3921,14.3957,14.3668,14.3849,960200.0
2011-02-23 10:50:00,39.91,40.05,39.9,39.95,769600.0,14.3885,14.4389,14.3849,14.4029,769600.0
2011-02-23 10:55:00,39.94,40.15,39.94,40.11,1208900.0,14.3993,14.475,14.3993,14.4606,1208900.0
2011-02-23 11:00:00,40.11,40.24,40.09,40.23,1192100.0,14.4606,14.5074,14.4534,14.5038,1192100.0
2011-02-23 11:05:00,40.24,40.39,40.23,40.37,1195600.0,14.5074,14.5615,14.5038,14.5543,1195600.0
2011-02-23 11:10:00,40.39,40.54,40.3,40.41,1350000.0,14.5615,14.6156,14.5291,14.5687,1350000.0
2011-02-23 11:15:00,40.4,40.53,40.38,40.47,862300.0,14.5651,14.612,14.5579,14.5904,862300.0
2011-02-23 11:20:00,40.48,40.48,40.3,40.3,797800.0,14.594,14.594,14.5291,14.5291,797800.0
2011-02-23 11:25:00,40.3,40.36,40.25,40.3,1006900.0,14.5291,14.5507,14.511,14.5291,1006900.0
2011-02-23 11:30:00,40.3,40.38,40.25,40.38,909200.0,14.5291,14.5579,14.511,14.5579,909200.0
2011-02-23 11:35:00,40.37,40.38,40.21,40.28,808800.0,14.5543,14.5579,14.4966,14.5219,808800.0
2011-02-23 11:40:00,40.28,40.33,40.26,40.31,850600.0,14.5219,14.5399,14.5146,14.5327,850600.0
2011-02-23 11:45:00,40.31,40.38,40.28,40.33,569700.0,14.5327,14.5579,14.5219,14.5399,569700.0
2011-02-23 11:50:00,40.34,40.44,40.33,40.4,842600.0,14.5435,14.5795,14.5399,14.5651,842600.0
2011-02-23 11:55:00,40.39,40.45,40.33,40.39,891600.0,14.5615,14.5831,14.5399,14.5615,891600.0
2011-02-23 12:00:00,40.38,40.42,40.33,40.34,628900.0,14.5579,14.5723,14.5399,14.5435,628900.0
2011-02-23 12:05:00,40.34,40.4,40.19,40.26,826200.0,14.5435,14.5651,14.4894,14.5146,826200.0
2011-02-23 12:10:00,40.27,40.28,40.17,40.27,446200.0,14.5183,14.5219,14.4822,14.5183,446200.0
2011-02-23 12:15:00,40.27,40.33,40.11,40.31,509000.0,14.5183,14.5399,14.4606,14.5327,509000.0
2011-02-23 12:20:00,40.31,40.32,40.14,40.24,488300.0,14.5327,14.5363,14.4714,14.5074,488300.0
2011-02-23 12:25:00,40.24,40.3,40.19,40.29,361100.0,14.5074,14.5291,14.4894,14.5255,361100.0
2011-02-23 12:30:00,40.3,40.3,40.24,40.25,512900.0,14.5291,14.5291,14.5074,14.511,512900.0
2011-02-23 12:35:00,40.25,40.34,40.22,40.32,465000.0,14.511,14.5435,14.5002,14.5363,465000.0
2011-02-23 12:40:00,40.31,40.31,40.25,40.26,372900.0,14.5327,14.5327,14.511,14.5146,372900.0
2011-02-23 12:45:00,40.26,40.28,40.14,40.21,413800.0,14.5146,14.5219,14.4714,14.4966,413800.0
2011-02-23 12:50:00,40.21,40.23,40.12,40.14,297100.0,14.4966,14.5038,14.4642,14.4714,297100.0
2011-02-23 12:55:00,40.14,40.2,40.06,40.06,417500.0,14.4714,14.493,14.4425,14.4425,417500.0
2011-02-23 13:00:00,40.06,40.19,40.05,40.19,338800.0,14.4425,14.4894,14.4389,14.4894,338800.0
2011-02-23 13:05:00,40.18,40.22,40.16,40.2,274700.0,14.4858,14.5002,14.4786,14.493,274700.0
2011-02-23 13:10:00,40.2,40.26,40.19,40.2,381100.0,14.493,14.5146,14.4894,14.493,381100.0
2011-02-23 13:15:00,40.2,40.21,40.14,40.16,410500.0,14.493,14.4966,14.4714,14.4786,410500.0
2011-02-23 13:20:00,40.16,40.25,40.16,40.24,257600.0,14.4786,14.511,14.4786,14.5074,257600.0
2011-02-23 13:25:00,40.24,40.26,40.2,40.26,263400.0,14.5074,14.5146,14.493,14.5146,263400.0
2011-02-23 13:30:00,40.26,40.27,40.21,40.23,280200.0,14.5146,14.5183,14.4966,14.5038,280200.0
2011-02-23 13:35:00,40.23,40.35,40.23,40.32,420900.0,14.5038,14.5471,14.5038,14.5363,420900.0
2011-02-23 13:40:00,40.32,40.35,40.25,40.29,433900.0,14.5363,14.5471,14.511,14.5255,433900.0
2011-02-23 13:45:00,40.29,40.3,40.22,40.24,392000.0,14.5255,14.5291,14.5002,14.5074,392000.0
2011-02-23 13:50:00,40.23,40.28,40.2,40.26,306600.0,14.5038,14.5219,14.493,14.5146,306600.0
2011-02-23 13:55:00,40.26,40.3,40.19,40.26,438200.0,14.5146,14.5291,14.4894,14.5146,438200.0
2011-02-23 14:00:00,40.26,40.32,40.23,40.28,410200.0,14.5146,14.5363,14.5038,14.5219,410200.0
2011-02-23 14:05:00,40.29,40.29,40.22,40.26,354400.0,14.5255,14.5255,14.5002,14.5146,354400.0
2011-02-23 14:10:00,40.26,40.26,40.1,40.12,441100.0,14.5146,14.5146,14.457,14.4642,441100.0
2011-02-23 14:15:00,40.12,40.25,40.08,40.25,344600.0,14.4642,14.511,14.4498,14.511,344600.0
2011-02-23 14:20:00,40.24,40.25,40.19,40.23,375300.0,14.5074,14.511,14.4894,14.5038,375300.0
2011-02-23 14:25:00,40.23,40.27,40.19,40.25,353400.0,14.5038,14.5183,14.4894,14.511,353400.0
2011-02-23 14:30:00,40.24,40.3,40.23,40.28,365600.0,14.5074,14.5291,14.5038,14.5219,365600.0
2011-02-23 14:35:00,40.29,40.29,40.13,40.16,384000.0,14.5255,14.5255,14.4678,14.4786,384000.0
2011-02-23 14:40:00,40.16,40.17,40.08,40.12,371600.0,14.4786,14.4822,14.4498,14.4642,371600.0
2011-02-23 14:45:00,40.12,40.19,40.11,40.14,229200.0,14.4642,14.4894,14.4606,14.4714,229200.0
2011-02-23 14:50:00,40.14,40.22,40.12,40.15,286300.0,14.4714,14.5002,14.4642,14.475,286300.0
2011-02-23 14:55:00,40.14,40.25,40.13,40.21,266800.0,14.4714,14.511,14.4678,14.4966,266800.0
2011-02-23 15:00:00,40.22,40.24,40.17,40.2,407600.0,14.5002,14.5074,14.4822,14.493,407600.0
2011-02-23 15:05:00,40.2,40.22,40.18,40.2,312200.0,14.493,14.5002,14.4858,14.493,312200.0
2011-02-23 15:10:00,40.2,40.27,40.19,40.25,216700.0,14.493,14.5183,14.4894,14.511,216700.0
2011-02-23 15:15:00,40.26,40.29,40.23,40.27,292000.0,14.5146,14.5255,14.5038,14.5183,292000.0
2011-02-23 15:20:00,40.26,40.4,40.24,40.35,548900.0,14.5146,14.5651,14.5074,14.5471,548900.0
2011-02-23 15:25:00,40.35,40.39,40.28,40.28,344000.0,14.5471,14.5615,14.5219,14.5219,344000.0
2011-02-23 15:30:00,40.28,40.32,40.23,40.28,467800.0,14.5219,14.5363,14.5038,14.5219,467800.0
2011-02-23 15:35:00,40.28,40.28,40.18,40.24,475800.0,14.5219,14.5219,14.4858,14.5074,475800.0
2011-02-23 15:40:00,40.23,40.25,40.21,40.24,487100.0,14.5038,14.511,14.4966,14.5074,487100.0
2011-02-23 15:45:00,40.23,40.23,40.13,40.22,783800.0,14.5038,14.5038,14.4678,14.5002,783800.0
2011-02-23 15:50:00,40.21,40.4,40.2,40.37,1338500.0,14.4966,14.5651,14.493,14.5543,1338500.0
2011-02-23 15:55:00,40.38,40.43,40.32,40.33,1386900.0,14.5579,14.5759,14.5363,14.5399,1386900.0
2011-02-24 09:30:00,40.8,41.0,40.79,41.0,1907700.0,14.7093,14.7814,14.7057,14.7814,1907700.0
2011-02-24 09:35:00,41.0,41.04,40.82,40.9,1523300.0,14.7814,14.7959,14.7165,14.7454,1523300.0
2011-02-24 09:40:00,40.9,41.15,40.83,41.08,1667600.0,14.7454,14.8355,14.7201,14.8103,1667600.0
2011-02-24 09:45:00,41.08,41.11,40.74,40.82,1097200.0,14.8103,14.8211,14.6877,14.7165,1097200.0
2011-02-24 09:50:00,40.81,40.88,40.71,40.86,1048300.0,14.7129,14.7382,14.6769,14.731,1048300.0
2011-02-24 09:55:00,40.85,40.92,40.71,40.91,816400.0,14.7274,14.7526,14.6769,14.749,816400.0
2011-02-24 10:00:00,40.91,40.91,40.77,40.78,640200.0,14.749,14.749,14.6985,14.7021,640200.0
2011-02-24 10:05:00,40.78,40.81,40.73,40.8,731000.0,14.7021,14.7129,14.6841,14.7093,731000.0
2011-02-24 10:10:00,40.8,40.8,40.61,40.61,666400.0,14.7093,14.7093,14.6408,14.6408,666400.0
2011-02-24 10:15:00,40.62,40.67,40.5,40.65,617100.0,14.6444,14.6625,14.6012,14.6553,617100.0
2011-02-24 10:20:00,40.65,40.69,40.5,40.51,629600.0,14.6553,14.6697,14.6012,14.6048,629600.0
2011-02-24 10:25:00,40.51,40.55,40.38,40.55,801900.0,14.6048,14.6192,14.5579,14.6192,801900.0
2011-02-24 10:30:00,40.55,40.57,40.43,40.45,552100.0,14.6192,14.6264,14.5759,14.5831,552100.0
2011-02-24 10:35:00,40.46,40.5,40.4,40.43,588800.0,14.5868,14.6012,14.5651,14.5759,588800.0
2011-02-24 10:40:00,40.43,40.47,40.39,40.44,400200.0,14.5759,14.5904,14.5615,14.5795,400200.0
2011-02-24 10:45:00,40.44,40.45,40.33,40.41,532900.0,14.5795,14.5831,14.5399,14.5687,532900.0
2011-02-24 10:50:00,40.41,40.55,40.39,40.5,556300.0,14.5687,14.6192,14.5615,14.6012,556300.0
2011-02-24 10:55:00,40.5,40.65,40.5,40.55,472300.0,14.6012,14.6553,14.6012,14.6192,472300.0
2011-02-24 11:00:00,40.53,40.66,40.51,40.65,389400.0,14.612,14.6589,14.6048,14.6553,389400.0
2011-02-24 11:05:00,40.65,40.75,40.62,40.71,477800.0,14.6553,14.6913,14.6444,14.6769,477800.0
2011-02-24 11:10:00,40.7,40.76,40.68,40.72,328200.0,14.6733,14.6949,14.6661,14.6805,328200.0
2011-02-24 11:15:00,40.72,40.72,40.67,40.7,278300.0,14.6805,14.6805,14.6625,14.6733,278300.0
2011-02-24 11:20:00,40.7,40.71,40.68,40.7,390200.0,14.6733,14.6769,14.6661,14.6733,390200.0
2011-02-24 11:25:00,40.69,40.71,40.6,40.62,331000.0,14.6697,14.6769,14.6372,14.6444,331000.0
2011-02-24 11:30:00,40.63,40.63,40.48,40.53,391500.0,14.648,14.648,14.594,14.612,391500.0
2011-02-24 11:35:00,40.53,40.54,40.46,40.53,584100.0,14.612,14.6156,14.5868,14.612,584100.0
2011-02-24 11:40:00,40.52,40.64,40.49,40.6,381000.0,14.6084,14.6516,14.5976,14.6372,381000.0
2011-02-24 11:45:00,40.6,40.63,40.51,40.53,245800.0,14.6372,14.648,14.6048,14.612,245800.0
2011-02-24 11:50:00,40.53,40.59,40.46,40.58,250100.0,14.612,14.6336,14.5868,14.63,250100.0
2011-02-24 11:55:00,40.59,40.64,40.55,40.62,325600.0,14.6336,14.6516,14.6192,14.6444,325600.0
2011-02-24 12:00:00,40.62,40.65,40.57,40.64,559000.0,14.6444,14.6553,14.6264,14.6516,559000.0
2011-02-24 12:05:00,40.64,40.64,40.57,40.59,331200.0,14.6516,14.6516,14.6264,14.6336,331200.0
2011-02-24 12:10:00,40.59,40.69,40.59,40.62,214100.0,14.6336,14.6697,14.6336,14.6444,214100.0
2011-02-24 12:15:00,40.62,40.67,40.62,40.64,148400.0,14.6444,14.6625,14.6444,14.6516,148400.0
2011-02-24 12:20:00,40.65,40.65,40.55,40.55,171500.0,14.6553,14.6553,14.6192,14.6192,171500.0
2011-02-24 12:25:00,40.55,40.56,40.54,40.55,111100.0,14.6192,14.6228,14.6156,14.6192,111100.0
2011-02-24 12:30:00,40.55,40.58,40.47,40.48,312600.0,14.6192,14.63,14.5904,14.594,312600.0
2011-02-24 12:35:00,40.48,40.49,40.4,40.44,364200.0,14.594,14.5976,14.5651,14.5795,364200.0
2011-02-24 12:40:00,40.44,40.45,40.37,40.39,471700.0,14.5795,14.5831,14.5543,14.5615,471700.0
2011-02-24 12:45:00,40.39,40.49,40.37,40.46,314800.0,14.5615,14.5976,14.5543,14.5868,314800.0
2011-02-24 12:50:00,40.47,40.48,40.45,40.48,111300.0,14.5904,14.594,14.5831,14.594,111300.0
2011-02-24 12:55:00,40.48,40.56,40.46,40.55,226600.0,14.594,14.6228,14.5868,14.6192,226600.0
2011-02-24 13:00:00,40.56,40.61,40.53,40.6,383000.0,14.6228,14.6408,14.612,14.6372,383000.0
2011-02-24 13:05:00,40.6,40.6,40.51,40.52,264000.0,14.6372,14.6372,14.6048,14.6084,264000.0
2011-02-24 13:10:00,40.52,40.54,40.46,40.48,150700.0,14.6084,14.6156,14.5868,14.594,150700.0
2011-02-24 13:15:00,40.48,40.56,40.46,40.53,182500.0,14.594,14.6228,14.5868,14.612,182500.0
2011-02-24 13:20:00,40.53,40.54,40.48,40.51,138400.0,14.612,14.6156,14.594,14.6048,138400.0
2011-02-24 13:25:00,40.51,40.52,40.45,40.47,193000.0,14.6048,14.6084,14.5831,14.5904,193000.0
2011-02-24 13:30:00,40.47,40.5,40.46,40.48,133900.0,14.5904,14.6012,14.5868,14.594,133900.0
2011-02-24 13:35:00,40.48,40.49,40.43,40.44,128800.0,14.594,14.5976,14.5759,14.5795,128800.0
2011-02-24 13:40:00,40.44,40.45,40.32,40.34,195600.0,14.5795,14.5831,14.5363,14.5435,195600.0
2011-02-24 13:45:00,40.34,40.34,40.25,40.28,666200.0,14.5435,14.5435,14.511,14.5219,666200.0
2011-02-24 13:50:00,40.29,40.32,40.2,40.2,212700.0,14.5255,14.5363,14.493,14.493,212700.0
2011-02-24 13:55:00,40.2,40.27,40.18,40.23,268700.0,14.493,14.5183,14.4858,14.5038,268700.0
2011-02-24 14:00:00,40.24,40.25,40.19,40.23,325300.0,14.5074,14.511,14.4894,14.5038,325300.0
2011-02-24 14:05:00,40.23,40.25,40.15,40.16,173500.0,14.5038,14.511,14.475,14.4786,173500.0
2011-02-24 14:10:00,40.16,40.25,40.16,40.23,163000.0,14.4786,14.511,14.4786,14.5038,163000.0
2011-02-24 14:15:00,40.24,40.24,40.06,40.09,414800.0,14.5074,14.5074,14.4425,14.4534,414800.0
2011-02-24 14:20:00,40.1,40.1,39.98,40.04,510900.0,14.457,14.457,14.4137,14.4353,510900.0
2011-02-24 14:25:00,40.04,40.06,39.87,39.94,561900.0,14.4353,14.4425,14.374,14.3993,561900.0
2011-02-24 14:30:00,39.94,39.95,39.81,39.84,835300.0,14.3993,14.4029,14.3524,14.3632,835300.0
2011-02-24 14:35:00,39.85,39.85,39.75,39.75,689700.0,14.3668,14.3668,14.3308,14.3308,689700.0
2011-02-24 14:40:00,39.75,39.76,39.69,39.7,476000.0,14.3308,14.3344,14.3091,14.3128,476000.0
2011-02-24 14:45:00,39.7,39.7,39.48,39.66,678000.0,14.3128,14.3128,14.2334,14.2983,678000.0
2011-02-24 14:50:00,39.67,39.69,39.53,39.69,305500.0,14.3019,14.3091,14.2515,14.3091,305500.0
2011-02-24 14:55:00,39.69,39.76,39.68,39.76,252700.0,14.3091,14.3344,14.3055,14.3344,252700.0
2011-02-24 15:00:00,39.75,39.83,39.7,39.7,285100.0,14.3308,14.3596,14.3128,14.3128,285100.0
2011-02-24 15:05:00,39.7,39.81,39.67,39.8,217200.0,14.3128,14.3524,14.3019,14.3488,217200.0
2011-02-24 15:10:00,39.8,39.86,39.74,39.82,259600.0,14.3488,14.3704,14.3272,14.356,259600.0
2011-02-24 15:15:00,39.82,39.85,39.77,39.83,237500.0,14.356,14.3668,14.338,14.3596,237500.0
2011-02-24 15:20:00,39.83,39.9,39.82,39.88,208600.0,14.3596,14.3849,14.356,14.3776,208600.0
2011-02-24 15:25:00,39.88,39.9,39.86,39.87,221100.0,14.3776,14.3849,14.3704,14.374,221100.0
2011-02-24 15:30:00,39.86,39.87,39.76,39.82,420500.0,14.3704,14.374,14.3344,14.356,420500.0
2011-02-24 15:35:00,39.81,39.83,39.73,39.75,245300.0,14.3524,14.3596,14.3236,14.3308,245300.0
2011-02-24 15:40:00,39.74,39.75,39.68,39.71,573000.0,14.3272,14.3308,14.3055,14.3164,573000.0
2011-02-24 15:45:00,39.71,39.84,39.71,39.8,380900.0,14.3164,14.3632,14.3164,14.3488,380900.0
2011-02-24 15:50:00,39.8,39.83,39.78,39.8,463500.0,14.3488,14.3596,14.3416,14.3488,463500.0
2011-02-24 15:55:00,39.8,39.8,39.7,39.73,629000.0,14.3488,14.3488,14.3128,14.3236,629000.0
2011-02-25 09:30:00,39.61,39.65,39.27,39.27,889000.0,14.2803,14.2947,14.1577,14.1577,889000.0
2011-02-25 09:35:00,39.26,39.4,39.15,39.38,700500.0,14.1541,14.2046,14.1145,14.1974,700500.0
2011-02-25 09:40:00,39.39,39.5,39.33,39.46,882200.0,14.201,14.2406,14.1794,14.2262,882200.0
2011-02-25 09:45:00,39.46,39.54,39.4,39.51,585600.0,14.2262,14.2551,14.2046,14.2443,585600.0
2011-02-25 09:50:00,39.5,39.79,39.5,39.78,914200.0,14.2406,14.3452,14.2406,14.3416,914200.0
2011-02-25 09:55:00,39.78,39.86,39.72,39.82,714800.0,14.3416,14.3704,14.32,14.356,714800.0
2011-02-25 10:00:00,39.82,40.02,39.82,40.02,584300.0,14.356,14.4281,14.356,14.4281,584300.0
2011-02-25 10:05:00,40.02,40.1,39.99,40.08,659800.0,14.4281,14.457,14.4173,14.4498,659800.0
2011-02-25 10:10:00,40.08,40.12,39.93,39.96,465400.0,14.4498,14.4642,14.3957,14.4065,465400.0
2011-02-25 10:15:00,39.97,40.08,39.96,40.03,371300.0,14.4101,14.4498,14.4065,14.4317,371300.0
2011-02-25 10:20:00,40.04,40.09,39.98,40.07,378500.0,14.4353,14.4534,14.4137,14.4461,378500.0
2011-02-25 10:25:00,40.07,40.16,39.87,39.92,567700.0,14.4461,14.4786,14.374,14.3921,567700.0
2011-02-25 10:30:00,39.92,39.95,39.78,39.88,477900.0,14.3921,14.4029,14.3416,14.3776,477900.0
2011-02-25 10:35:00,39.88,40.0,39.85,39.95,1083700.0,14.3776,14.4209,14.3668,14.4029,1083700.0
2011-02-25 10:40:00,39.95,39.98,39.78,39.78,446600.0,14.4029,14.4137,14.3416,14.3416,446600.0
2011-02-25 10:45:00,39.78,39.95,39.74,39.87,383900.0,14.3416,14.4029,14.3272,14.374,383900.0
2011-02-25 10:50:00,39.88,40.0,39.86,39.94,419000.0,14.3776,14.4209,14.3704,14.3993,419000.0
2011-02-25 10:55:00,39.94,39.96,39.86,39.86,262800.0,14.3993,14.4065,14.3704,14.3704,262800.0
2011-02-25 11:00:00,39.87,39.87,39.81,39.83,590300.0,14.374,14.374,14.3524,14.3596,590300.0
2011-02-25 11:05:00,39.83,39.9,39.81,39.89,414700.0,14.3596,14.3849,14.3524,14.3813,414700.0
2011-02-25 11:10:00,39.89,39.92,39.87,39.9,226000.0,14.3813,14.3921,14.374,14.3849,226000.0
2011-02-25 11:15:00,39.9,39.9,39.82,39.87,328900.0,14.3849,14.3849,14.356,14.374,328900.0
2011-02-25 11:20:00,39.87,39.87,39.73,39.82,273500.0,14.374,14.374,14.3236,14.356,273500.0
2011-02-25 11:25:00,39.82,39.85,39.64,39.71,675800.0,14.356,14.3668,14.2911,14.3164,675800.0
2011-02-25 11:30:00,39.71,39.79,39.67,39.67,259500.0,14.3164,14.3452,14.3019,14.3019,259500.0
2011-02-25 11:35:00,39.67,39.72,39.66,39.67,242500.0,14.3019,14.32,14.2983,14.3019,242500.0
2011-02-25 11:40:00,39.67,39.68,39.59,39.65,504500.0,14.3019,14.3055,14.2731,14.2947,504500.0
2011-02-25 11:45:00,39.65,39.81,39.64,39.76,402700.0,14.2947,14.3524,14.2911,14.3344,402700.0
2011-02-25 11:50:00,39.76,39.89,39.72,39.89,218400.0,14.3344,14.3813,14.32,14.3813,218400.0
2011-02-25 11:55:00,39.89,39.9,39.8,39.8,240000.0,14.3813,14.3849,14.3488,14.3488,240000.0
2011-02-25 12:00:00,39.8,39.84,39.78,39.8,250400.0,14.3488,14.3632,14.3416,14.3488,250400.0
2011-02-25 12:05:00,39.8,39.82,39.75,39.78,154500.0,14.3488,14.356,14.3308,14.3416,154500.0
2011-02-25 12:10:00,39.78,39.82,39.75,39.82,208300.0,14.3416,14.356,14.3308,14.356,208300.0
2011-02-25 12:15:00,39.82,39.83,39.77,39.82,194100.0,14.356,14.3596,14.338,14.356,194100.0
2011-02-25 12:20:00,39.82,39.88,39.81,39.87,147000.0,14.356,14.3776,14.3524,14.374,147000.0
2011-02-25 12:25:00,39.87,39.92,39.87,39.9,245900.0,14.374,14.3921,14.374,14.3849,245900.0
2011-02-25 12:30:00,39.89,39.91,39.88,39.9,187400.0,14.3813,14.3885,14.3776,14.3849,187400.0
2011-02-25 12:35:00,39.9,39.95,39.88,39.92,206000.0,14.3849,14.4029,14.3776,14.3921,206000.0
2011-02-25 12:40:00,39.92,39.97,39.88,39.9,238200.0,14.3921,14.4101,14.3776,14.3849,238200.0
2011-02-25 12:45:00,39.89,39.9,39.86,39.9,131600.0,14.3813,14.3849,14.3704,14.3849,131600.0
2011-02-25 12:50:00,39.9,39.9,39.86,39.87,103100.0,14.3849,14.3849,14.3704,14.374,103100.0
2011-02-25 12:55:00,39.87,39.9,39.85,39.9,139000.0,14.374,14.3849,14.3668,14.3849,139000.0
2011-02-25 13:00:00,39.9,39.9,39.86,39.89,130200.0,14.3849,14.3849,14.3704,14.3813,130200.0
2011-02-25 13:05:00,39.89,39.9,39.86,39.89,126200.0,14.3813,14.3849,14.3704,14.3813,126200.0
2011-02-25 13:10:00,39.89,39.93,39.87,39.87,211600.0,14.3813,14.3957,14.374,14.374,211600.0
2011-02-25 13:15:00,39.87,39.89,39.83,39.84,170300.0,14.374,14.3813,14.3596,14.3632,170300.0
2011-02-25 13:20:00,39.84,39.87,39.84,39.85,104600.0,14.3632,14.374,14.3632,14.3668,104600.0
2011-02-25 13:25:00,39.85,39.85,39.77,39.77,217500.0,14.3668,14.3668,14.338,14.338,217500.0
2011-02-25 13:30:00,39.78,39.84,39.76,39.81,111900.0,14.3416,14.3632,14.3344,14.3524,111900.0
2011-02-25 13:35:00,39.81,39.83,39.78,39.81,254100.0,14.3524,14.3596,14.3416,14.3524,254100.0
2011-02-25 13:40:00,39.81,39.89,39.79,39.89,101100.0,14.3524,14.3813,14.3452,14.3813,101100.0
2011-02-25 13:45:00,39.89,39.9,39.83,39.88,140400.0,14.3813,14.3849,14.3596,14.3776,140400.0
2011-02-25 13:50:00,39.88,39.98,39.88,39.96,123800.0,14.3776,14.4137,14.3776,14.4065,123800.0
2011-02-25 13:55:00,39.97,39.98,39.94,39.95,135900.0,14.4101,14.4137,14.3993,14.4029,135900.0
2011-02-25 14:00:00,39.95,40.06,39.94,40.05,333200.0,14.4029,14.4425,14.3993,14.4389,333200.0
2011-02-25 14:05:00,40.05,40.08,40.02,40.08,176000.0,14.4389,14.4498,14.4281,14.4498,176000.0
2011-02-25 14:10:00,40.08,40.16,40.07,40.13,203000.0,14.4498,14.4786,14.4461,14.4678,203000.0
2011-02-25 14:15:00,40.13,40.15,40.0,40.02,209300.0,14.4678,14.475,14.4209,14.4281,209300.0
2011-02-25 14:20:00,40.02,40.07,40.01,40.04,117500.0,14.4281,14.4461,14.4245,14.4353,117500.0
2011-02-25 14:25:00,40.04,40.06,40.01,40.02,163400.0,14.4353,14.4425,14.4245,14.4281,163400.0
2011-02-25 14:30:00,40.01,40.03,39.99,39.99,163100.0,14.4245,14.4317,14.4173,14.4173,163100.0
2011-02-25 14:35:00,39.99,40.02,39.95,39.99,166800.0,14.4173,14.4281,14.4029,14.4173,166800.0
2011-02-25 14:40:00,40.0,40.05,39.98,40.05,125100.0,14.4209,14.4389,14.4137,14.4389,125100.0
2011-02-25 14:45:00,40.05,40.14,40.04,40.14,186700.0,14.4389,14.4714,14.4353,14.4714,186700.0
2011-02-25 14:50:00,40.14,40.15,39.98,39.99,267100.0,14.4714,14.475,14.4137,14.4173,267100.0
2011-02-25 14:55:00,39.99,40.05,39.98,40.05,137000.0,14.4173,14.4389,14.4137,14.4389,137000.0
2011-02-25 15:00:00,40.04,40.14,40.04,40.11,308300.0,14.4353,14.4714,14.4353,14.4606,308300.0
2011-02-25 15:05:00,40.12,40.19,40.12,40.17,219000.0,14.4642,14.4894,14.4642,14.4822,219000.0
2011-02-25 15:10:00,40.18,40.18,40.12,40.14,159600.0,14.4858,14.4858,14.4642,14.4714,159600.0
2011-02-25 15:15:00,40.14,40.19,40.14,40.19,176000.0,14.4714,14.4894,14.4714,14.4894,176000.0
2011-02-25 15:20:00,40.19,40.2,40.16,40.17,222500.0,14.4894,14.493,14.4786,14.4822,222500.0
2011-02-25 15:25:00,40.18,40.21,40.14,40.18,306100.0,14.4858,14.4966,14.4714,14.4858,306100.0
2011-02-25 15:30:00,40.17,40.18,40.1,40.13,259200.0,14.4822,14.4858,14.457,14.4678,259200.0
2011-02-25 15:35:00,40.12,40.16,40.02,40.1,571000.0,14.4642,14.4786,14.4281,14.457,571000.0
2011-02-25 15:40:00,40.1,40.2,40.08,40.15,200600.0,14.457,14.493,14.4498,14.475,200600.0
2011-02-25 15:45:00,40.16,40.27,40.16,40.25,487900.0,14.4786,14.5183,14.4786,14.511,487900.0
2011-02-25 15:50:00,40.25,40.3,40.23,40.25,444000.0,14.511,14.5291,14.5038,14.511,444000.0
2011-02-25 15:55:00,40.25,40.41,40.25,40.4,1192200.0,14.511,14.5687,14.511,14.5651,1192200.0
2011-02-28 09:30:00,40.0,40.04,39.91,40.04,549600.0,14.4209,14.4353,14.3885,14.4353,549600.0
2011-02-28 09:35:00,40.04,40.1,39.88,39.93,478000.0,14.4353,14.457,14.3776,14.3957,478000.0
2011-02-28 09:40:00,39.92,40.0,39.89,39.96,298000.0,14.3921,14.4209,14.3813,14.4065,298000.0
2011-02-28 09:45:00,39.95,39.99,39.53,39.6,765300.0,14.4029,14.4173,14.2515,14.2767,765300.0
2011-02-28 09:50:00,39.6,39.61,39.42,39.58,748000.0,14.2767,14.2803,14.2118,14.2695,748000.0
2011-02-28 09:55:00,39.58,39.58,39.44,39.45,427500.0,14.2695,14.2695,14.219,14.2226,427500.0
2011-02-28 10:00:00,39.45,39.6,39.4,39.54,586100.0,14.2226,14.2767,14.2046,14.2551,586100.0
2011-02-28 10:05:00,39.53,39.55,39.36,39.42,776300.0,14.2515,14.2587,14.1902,14.2118,776300.0
2011-02-28 10:10:00,39.41,39.44,39.34,39.39,573000.0,14.2082,14.219,14.183,14.201,573000.0
2011-02-28 10:15:00,39.4,39.57,39.4,39.53,310900.0,14.2046,14.2659,14.2046,14.2515,310900.0
2011-02-28 10:20:00,39.53,39.67,39.52,39.59,337100.0,14.2515,14.3019,14.2479,14.2731,337100.0
2011-02-28 10:25:00,39.59,39.66,39.51,39.56,378900.0,14.2731,14.2983,14.2443,14.2623,378900.0
2011-02-28 10:30:00,39.56,39.66,39.49,39.57,1940300.0,14.2623,14.2983,14.237,14.2659,1940300.0
2011-02-28 10:35:00,39.58,39.58,39.46,39.52,384000.0,14.2695,14.2695,14.2262,14.2479,384000.0
2011-02-28 10:40:00,39.52,39.53,39.44,39.49,243000.0,14.2479,14.2515,14.219,14.237,243000.0
2011-02-28 10:45:00,39.49,39.52,39.32,39.38,395500.0,14.237,14.2479,14.1758,14.1974,395500.0
2011-02-28 10:50:00,39.38,39.46,39.35,39.45,192000.0,14.1974,14.2262,14.1866,14.2226,192000.0
2011-02-28 10:55:00,39.45,39.54,39.43,39.43,306200.0,14.2226,14.2551,14.2154,14.2154,306200.0
2011-02-28 11:00:00,39.44,39.55,39.44,39.45,302300.0,14.219,14.2587,14.219,14.2226,302300.0
2011-02-28 11:05:00,39.45,39.5,39.4,39.46,250600.0,14.2226,14.2406,14.2046,14.2262,250600.0
2011-02-28 11:10:00,39.47,39.48,39.41,39.41,149100.0,14.2298,14.2334,14.2082,14.2082,149100.0
2011-02-28 11:15:00,39.41,39.42,39.23,39.25,601300.0,14.2082,14.2118,14.1433,14.1505,601300.0
2011-02-28 11:20:00,39.26,39.33,39.2,39.32,286700.0,14.1541,14.1794,14.1325,14.1758,286700.0
2011-02-28 11:25:00,39.31,39.32,39.19,39.2,265800.0,14.1722,14.1758,14.1289,14.1325,265800.0
2011-02-28 11:30:00,39.19,39.28,39.18,39.25,262400.0,14.1289,14.1613,14.1253,14.1505,262400.0
2011-02-28 11:35:00,39.26,39.28,39.2,39.25,261500.0,14.1541,14.1613,14.1325,14.1505,261500.0
2011-02-28 11:40:00,39.25,39.34,39.23,39.31,254000.0,14.1505,14.183,14.1433,14.1722,254000.0
2011-02-28 11:45:00,39.31,39.4,39.29,39.37,145200.0,14.1722,14.2046,14.1649,14.1938,145200.0
2011-02-28 11:50:00,39.37,39.38,39.32,39.35,129000.0,14.1938,14.1974,14.1758,14.1866,129000.0
2011-02-28 11:55:00,39.35,39.37,39.32,39.33,97100.0,14.1866,14.1938,14.1758,14.1794,97100.0
2011-02-28 12:00:00,39.34,39.38,39.3,39.38,104100.0,14.183,14.1974,14.1685,14.1974,104100.0
2011-02-28 12:05:00,39.37,39.45,39.37,39.39,121800.0,14.1938,14.2226,14.1938,14.201,121800.0
2011-02-28 12:10:00,39.39,39.39,39.35,39.39,54800.0,14.201,14.201,14.1866,14.201,54800.0
2011-02-28 12:15:00,39.39,39.41,39.38,39.4,45400.0,14.201,14.2082,14.1974,14.2046,45400.0
2011-02-28 12:20:00,39.39,39.4,39.32,39.38,88800.0,14.201,14.2046,14.1758,14.1974,88800.0
2011-02-28 12:25:00,39.38,39.42,39.33,39.41,66100.0,14.1974,14.2118,14.1794,14.2082,66100.0
2011-02-28 12:30:00,39.42,39.49,39.41,39.49,118800.0,14.2118,14.237,14.2082,14.237,118800.0
2011-02-28 12:35:00,39.49,39.5,39.41,39.44,87300.0,14.237,14.2406,14.2082,14.219,87300.0
2011-02-28 12:40:00,39.44,39.45,39.41,39.44,91200.0,14.219,14.2226,14.2082,14.219,91200.0
2011-02-28 12:45:00,39.44,39.44,39.37,39.38,236500.0,14.219,14.219,14.1938,14.1974,236500.0
2011-02-28 12:50:00,39.37,39.42,39.37,39.41,77300.0,14.1938,14.2118,14.1938,14.2082,77300.0
2011-02-28 12:55:00,39.41,39.43,39.36,39.43,124700.0,14.2082,14.2154,14.1902,14.2154,124700.0
2011-02-28 13:00:00,39.44,39.44,39.36,39.4,104300.0,14.219,14.219,14.1902,14.2046,104300.0
2011-02-28 13:05:00,39.41,39.45,39.41,39.41,96000.0,14.2082,14.2226,14.2082,14.2082,96000.0
2011-02-28 13:10:00,39.41,39.48,39.41,39.46,105900.0,14.2082,14.2334,14.2082,14.2262,105900.0
2011-02-28 13:15:00,39.45,39.49,39.44,39.45,92800.0,14.2226,14.237,14.219,14.2226,92800.0
2011-02-28 13:20:00,39.44,39.47,39.41,39.43,79100.0,14.219,14.2298,14.2082,14.2154,79100.0
2011-02-28 13:25:00,39.43,39.44,39.34,39.38,151800.0,14.2154,14.219,14.183,14.1974,151800.0
2011-02-28 13:30:00,39.38,39.42,39.36,39.41,106600.0,14.1974,14.2118,14.1902,14.2082,106600.0
2011-02-28 13:35:00,39.42,39.43,39.34,39.36,113100.0,14.2118,14.2154,14.183,14.1902,113100.0
2011-02-28 13:40:00,39.36,39.41,39.36,39.37,113300.0,14.1902,14.2082,14.1902,14.1938,113300.0
2011-02-28 13:45:00,39.36,39.37,39.33,39.35,118400.0,14.1902,14.1938,14.1794,14.1866,118400.0
2011-02-28 13:50:00,39.34,39.35,39.3,39.33,155300.0,14.183,14.1866,14.1685,14.1794,155300.0
2011-02-28 13:55:00,39.34,39.36,39.3,39.31,220500.0,14.183,14.1902,14.1685,14.1722,220500.0
2011-02-28 14:00:00,39.31,39.32,39.21,39.24,245600.0,14.1722,14.1758,14.1361,14.1469,245600.0
2011-02-28 14:05:00,39.24,39.27,39.22,39.23,95500.0,14.1469,14.1577,14.1397,14.1433,95500.0
2011-02-28 14:10:00,39.23,39.25,39.2,39.24,95700.0,14.1433,14.1505,14.1325,14.1469,95700.0
2011-02-28 14:15:00,39.24,39.28,39.24,39.26,89100.0,14.1469,14.1613,14.1469,14.1541,89100.0
2011-02-28 14:20:00,39.27,39.31,39.25,39.3,154900.0,14.1577,14.1722,14.1505,14.1685,154900.0
2011-02-28 14:25:00,39.3,39.33,39.28,39.31,250200.0,14.1685,14.1794,14.1613,14.1722,250200.0
2011-02-28 14:30:00,39.31,39.35,39.3,39.34,183800.0,14.1722,14.1866,14.1685,14.183,183800.0
2011-02-28 14:35:00,39.34,39.38,39.33,39.35,350700.0,14.183,14.1974,14.1794,14.1866,350700.0
2011-02-28 14:40:00,39.35,39.4,39.32,39.39,227000.0,14.1866,14.2046,14.1758,14.201,227000.0
2011-02-28 14:45:00,39.38,39.39,39.34,39.36,136700.0,14.1974,14.201,14.183,14.1902,136700.0
2011-02-28 14:50:00,39.35,39.44,39.34,39.44,233300.0,14.1866,14.219,14.183,14.219,233300.0
2011-02-28 14:55:00,39.44,39.49,39.42,39.48,252500.0,14.219,14.237,14.2118,14.2334,252500.0
2011-02-28 15:00:00,39.48,39.49,39.4,39.4,133100.0,14.2334,14.237,14.2046,14.2046,133100.0
2011-02-28 15:05:00,39.41,39.47,39.4,39.42,188800.0,14.2082,14.2298,14.2046,14.2118,188800.0
2011-02-28 15:10:00,39.42,39.45,39.38,39.39,325300.0,14.2118,14.2226,14.1974,14.201,325300.0
2011-02-28 15:15:00,39.4,39.45,39.4,39.44,160800.0,14.2046,14.2226,14.2046,14.219,160800.0
2011-02-28 15:20:00,39.44,39.49,39.44,39.49,144400.0,14.219,14.237,14.219,14.237,144400.0
2011-02-28 15:25:00,39.48,39.55,39.48,39.55,197400.0,14.2334,14.2587,14.2334,14.2587,197400.0
2011-02-28 15:30:00,39.55,39.67,39.54,39.67,348400.0,14.2587,14.3019,14.2551,14.3019,348400.0
2011-02-28 15:35:00,39.67,39.67,39.44,39.65,219900.0,14.3019,14.3019,14.219,14.2947,219900.0
2011-02-28 15:40:00,39.65,39.71,39.62,39.69,304600.0,14.2947,14.3164,14.2839,14.3091,304600.0
2011-02-28 15:45:00,39.7,39.71,39.44,39.7,343100.0,14.3128,14.3164,14.219,14.3128,343100.0
2011-02-28 15:50:00,39.7,39.78,39.44,39.78,442400.0,14.3128,14.3416,14.219,14.3416,442400.0
2011-02-28 15:55:00,39.78,39.83,39.75,39.82,1060700.0,14.3416,14.3596,14.3308,14.356,1060700.0
2011-03-01 09:30:00,39.95,39.97,39.82,39.92,581500.0,14.4029,14.4101,14.356,14.3921,581500.0
2011-03-01 09:35:00,39.92,40.06,39.88,40.04,486100.0,14.3921,14.4425,14.3776,14.4353,486100.0
2011-03-01 09:40:00,40.05,40.21,40.0,40.16,589600.0,14.4389,14.4966,14.4209,14.4786,589600.0
2011-03-01 09:45:00,40.16,40.33,40.16,40.25,768200.0,14.4786,14.5399,14.4786,14.511,768200.0
2011-03-01 09:50:00,40.26,40.28,40.12,40.14,471300.0,14.5146,14.5219,14.4642,14.4714,471300.0
2011-03-01 09:55:00,40.14,40.16,40.02,40.1,404200.0,14.4714,14.4786,14.4281,14.457,404200.0
2011-03-01 10:00:00,40.1,40.15,40.0,40.02,305000.0,14.457,14.475,14.4209,14.4281,305000.0
2011-03-01 10:05:00,40.02,40.07,39.92,39.95,382800.0,14.4281,14.4461,14.3921,14.4029,382800.0
2011-03-01 10:10:00,39.95,39.95,39.81,39.85,285700.0,14.4029,14.4029,14.3524,14.3668,285700.0
2011-03-01 10:15:00,39.84,39.85,39.65,39.68,397300.0,14.3632,14.3668,14.2947,14.3055,397300.0
2011-03-01 10:20:00,39.68,39.81,39.68,39.71,243200.0,14.3055,14.3524,14.3055,14.3164,243200.0
2011-03-01 10:25:00,39.72,39.79,39.62,39.64,308400.0,14.32,14.3452,14.2839,14.2911,308400.0
2011-03-01 10:30:00,39.63,39.8,39.55,39.69,272200.0,14.2875,14.3488,14.2587,14.3091,272200.0
2011-03-01 10:35:00,39.69,39.79,39.69,39.76,139300.0,14.3091,14.3452,14.3091,14.3344,139300.0
2011-03-01 10:40:00,39.77,39.95,39.75,39.86,277600.0,14.338,14.4029,14.3308,14.3704,277600.0
2011-03-01 10:45:00,39.85,39.86,39.75,39.76,346700.0,14.3668,14.3704,14.3308,14.3344,346700.0
2011-03-01 10:50:00,39.77,39.85,39.7,39.73,191100.0,14.338,14.3668,14.3128,14.3236,191100.0
2011-03-01 10:55:00,39.73,39.74,39.67,39.7,264700.0,14.3236,14.3272,14.3019,14.3128,264700.0
2011-03-01 11:00:00,39.7,39.85,39.7,39.72,368200.0,14.3128,14.3668,14.3128,14.32,368200.0
2011-03-01 11:05:00,39.72,39.81,39.71,39.81,134300.0,14.32,14.3524,14.3164,14.3524,134300.0
2011-03-01 11:10:00,39.81,39.82,39.67,39.75,162500.0,14.3524,14.356,14.3019,14.3308,162500.0
2011-03-01 11:15:00,39.75,39.8,39.66,39.74,117500.0,14.3308,14.3488,14.2983,14.3272,117500.0
2011-03-01 11:20:00,39.74,39.76,39.58,39.58,211500.0,14.3272,14.3344,14.2695,14.2695,211500.0
2011-03-01 11:25:00,39.59,39.64,39.55,39.56,211900.0,14.2731,14.2911,14.2587,14.2623,211900.0
2011-03-01 11:30:00,39.56,39.72,39.55,39.66,240100.0,14.2623,14.32,14.2587,14.2983,240100.0
2011-03-01 11:35:00,39.66,39.66,39.55,39.59,245800.0,14.2983,14.2983,14.2587,14.2731,245800.0
2011-03-01 11:40:00,39.59,39.66,39.57,39.62,208100.0,14.2731,14.2983,14.2659,14.2839,208100.0
2011-03-01 11:45:00,39.62,39.64,39.5,39.5,296800.0,14.2839,14.2911,14.2406,14.2406,296800.0
2011-03-01 11:50:00,39.51,39.55,39.45,39.5,238500.0,14.2443,14.2587,14.2226,14.2406,238500.0
2011-03-01 11:55:00,39.5,39.59,39.5,39.57,213600.0,14.2406,14.2731,14.2406,14.2659,213600.0
2011-03-01 12:00:00,39.57,39.57,39.48,39.54,255800.0,14.2659,14.2659,14.2334,14.2551,255800.0
2011-03-01 12:05:00,39.54,39.58,39.49,39.5,143900.0,14.2551,14.2695,14.237,14.2406,143900.0
2011-03-01 12:10:00,39.5,39.54,39.47,39.52,157300.0,14.2406,14.2551,14.2298,14.2479,157300.0
2011-03-01 12:15:00,39.52,39.59,39.48,39.55,125300.0,14.2479,14.2731,14.2334,14.2587,125300.0
2011-03-01 12:20:00,39.54,39.6,39.54,39.55,142400.0,14.2551,14.2767,14.2551,14.2587,142400.0
2011-03-01 12:25:00,39.55,39.56,39.43,39.55,152600.0,14.2587,14.2623,14.2154,14.2587,152600.0
2011-03-01 12:30:00,39.55,39.57,39.49,39.49,156600.0,14.2587,14.2659,14.237,14.237,156600.0
2011-03-01 12:35:00,39.49,39.59,39.48,39.59,246500.0,14.237,14.2731,14.2334,14.2731,246500.0
2011-03-01 12:40:00,39.59,39.64,39.56,39.59,205100.0,14.2731,14.2911,14.2623,14.2731,205100.0
2011-03-01 12:45:00,39.6,39.6,39.52,39.52,127800.0,14.2767,14.2767,14.2479,14.2479,127800.0
2011-03-01 12:50:00,39.52,39.55,39.49,39.5,194000.0,14.2479,14.2587,14.237,14.2406,194000.0
2011-03-01 12:55:00,39.51,39.53,39.44,39.48,167100.0,14.2443,14.2515,14.219,14.2334,167100.0
2011-03-01 13:00:00,39.49,39.51,39.41,39.45,94500.0,14.237,14.2443,14.2082,14.2226,94500.0
2011-03-01 13:05:00,39.45,39.5,39.44,39.45,138900.0,14.2226,14.2406,14.219,14.2226,138900.0
2011-03-01 13:10:00,39.45,39.58,39.45,39.53,164600.0,14.2226,14.2695,14.2226,14.2515,164600.0
2011-03-01 13:15:00,39.52,39.58,38.5,39.55,566700.0,14.2479,14.2695,13.8801,14.2587,566700.0
2011-03-01 13:20:00,39.55,39.55,39.47,39.49,207800.0,14.2587,14.2587,14.2298,14.237,207800.0
2011-03-01 13:25:00,39.49,39.5,39.43,39.5,369100.0,14.237,14.2406,14.2154,14.2406,369100.0
2011-03-01 13:30:00,39.5,39.56,39.49,39.56,487800.0,14.2406,14.2623,14.237,14.2623,487800.0
2011-03-01 13:35:00,39.56,39.62,39.52,39.6,259400.0,14.2623,14.2839,14.2479,14.2767,259400.0
2011-03-01 13:40:00,39.6,39.63,39.53,39.54,284800.0,14.2767,14.2875,14.2515,14.2551,284800.0
2011-03-01 13:45:00,39.54,39.59,39.5,39.51,97900.0,14.2551,14.2731,14.2406,14.2443,97900.0
2011-03-01 13:50:00,39.51,39.53,39.43,39.52,214800.0,14.2443,14.2515,14.2154,14.2479,214800.0
2011-03-01 13:55:00,39.53,39.57,39.48,39.52,119200.0,14.2515,14.2659,14.2334,14.2479,119200.0
2011-03-01 14:00:00,39.52,39.57,39.5,39.5,112700.0,14.2479,14.2659,14.2406,14.2406,112700.0
2011-03-01 14:05:00,39.51,39.56,39.43,39.47,204900.0,14.2443,14.2623,14.2154,14.2298,204900.0
2011-03-01 14:10:00,39.46,39.51,39.43,39.48,136100.0,14.2262,14.2443,14.2154,14.2334,136100.0
2011-03-01 14:15:00,39.49,39.53,39.44,39.53,142600.0,14.237,14.2515,14.219,14.2515,142600.0
2011-03-01 14:20:00,39.52,39.54,39.44,39.44,116300.0,14.2479,14.2551,14.219,14.219,116300.0
2011-03-01 14:25:00,39.44,39.47,39.38,39.42,156600.0,14.219,14.2298,14.1974,14.2118,156600.0
2011-03-01 14:30:00,39.43,39.48,39.41,39.42,94500.0,14.2154,14.2334,14.2082,14.2118,94500.0
2011-03-01 14:35:00,39.42,39.43,39.36,39.36,171100.0,14.2118,14.2154,14.1902,14.1902,171100.0
2011-03-01 14:40:00,39.36,39.4,39.31,39.38,242500.0,14.1902,14.2046,14.1722,14.1974,242500.0
2011-03-01 14:45:00,39.39,39.42,39.36,39.41,146000.0,14.201,14.2118,14.1902,14.2082,146000.0
2011-03-01 14:50:00,39.4,39.54,39.4,39.54,333500.0,14.2046,14.2551,14.2046,14.2551,333500.0
2011-03-01 14:55:00,39.53,39.54,39.46,39.49,381200.0,14.2515,14.2551,14.2262,14.237,381200.0
2011-03-01 15:00:00,39.5,39.51,39.42,39.42,141800.0,14.2406,14.2443,14.2118,14.2118,141800.0
2011-03-01 15:05:00,39.42,39.44,39.28,39.28,379800.0,14.2118,14.219,14.1613,14.1613,379800.0
2011-03-01 15:10:00,39.29,39.31,39.24,39.27,468700.0,14.1649,14.1722,14.1469,14.1577,468700.0
2011-03-01 15:15:00,39.28,39.32,39.27,39.3,388600.0,14.1613,14.1758,14.1577,14.1685,388600.0
2011-03-01 15:20:00,39.3,39.32,39.25,39.28,252300.0,14.1685,14.1758,14.1505,14.1613,252300.0
2011-03-01 15:25:00,39.28,39.29,39.2,39.26,308400.0,14.1613,14.1649,14.1325,14.1541,308400.0
2011-03-01 15:30:00,39.26,39.36,39.25,39.36,253200.0,14.1541,14.1902,14.1505,14.1902,253200.0
2011-03-01 15:35:00,39.36,39.41,39.26,39.28,192700.0,14.1902,14.2082,14.1541,14.1613,192700.0
2011-03-01 15:40:00,39.27,39.33,39.24,39.25,248100.0,14.1577,14.1794,14.1469,14.1505,248100.0
2011-03-01 15:45:00,39.26,39.27,39.15,39.22,389900.0,14.1541,14.1577,14.1145,14.1397,389900.0
2011-03-01 15:50:00,39.22,39.25,39.15,39.2,353200.0,14.1397,14.1505,14.1145,14.1325,353200.0
2011-03-01 15:55:00,39.2,40.07,39.2,39.21,584800.0,14.1325,14.4461,14.1325,14.1361,584800.0
2011-03-02 09:30:00,39.37,39.4,39.22,39.33,400100.0,14.1938,14.2046,14.1397,14.1794,400100.0
2011-03-02 09:35:00,39.33,39.49,39.32,39.41,346400.0,14.1794,14.237,14.1758,14.2082,346400.0
2011-03-02 09:40:00,39.41,39.57,39.36,39.48,465600.0,14.2082,14.2659,14.1902,14.2334,465600.0
2011-03-02 09:45:00,39.47,39.64,39.46,39.63,415500.0,14.2298,14.2911,14.2262,14.2875,415500.0
2011-03-02 09:50:00,39.62,39.88,39.61,39.82,521800.0,14.2839,14.3776,14.2803,14.356,521800.0
2011-03-02 09:55:00,39.82,39.9,39.78,39.87,304500.0,14.356,14.3849,14.3416,14.374,304500.0
2011-03-02 10:00:00,39.87,39.92,39.79,39.79,225400.0,14.374,14.3921,14.3452,14.3452,225400.0
2011-03-02 10:05:00,39.8,39.85,39.63,39.63,233800.0,14.3488,14.3668,14.2875,14.2875,233800.0
2011-03-02 10:10:00,39.63,39.65,39.59,39.64,258700.0,14.2875,14.2947,14.2731,14.2911,258700.0
2011-03-02 10:15:00,39.64,39.84,39.63,39.82,206200.0,14.2911,14.3632,14.2875,14.356,206200.0
2011-03-02 10:20:00,39.83,39.88,39.77,39.78,218400.0,14.3596,14.3776,14.338,14.3416,218400.0
2011-03-02 10:25:00,39.78,39.88,39.77,39.86,157800.0,14.3416,14.3776,14.338,14.3704,157800.0
2011-03-02 10:30:00,39.86,39.98,39.82,39.96,395300.0,14.3704,14.4137,14.356,14.4065,395300.0
2011-03-02 10:35:00,39.95,40.07,39.95,40.03,463900.0,14.4029,14.4461,14.4029,14.4317,463900.0
2011-03-02 10:40:00,40.04,40.19,40.04,40.15,697000.0,14.4353,14.4894,14.4353,14.475,697000.0
2011-03-02 10:45:00,40.15,40.15,39.98,40.02,364300.0,14.475,14.475,14.4137,14.4281,364300.0
2011-03-02 10:50:00,40.01,40.08,40.0,40.07,152900.0,14.4245,14.4498,14.4209,14.4461,152900.0
2011-03-02 10:55:00,40.07,40.14,40.04,40.11,222400.0,14.4461,14.4714,14.4353,14.4606,222400.0
2011-03-02 11:00:00,40.12,40.23,40.08,40.22,473000.0,14.4642,14.5038,14.4498,14.5002,473000.0
2011-03-02 11:05:00,40.23,40.3,40.21,40.29,477900.0,14.5038,14.5291,14.4966,14.5255,477900.0
2011-03-02 11:10:00,40.29,40.31,40.18,40.21,196300.0,14.5255,14.5327,14.4858,14.4966,196300.0
2011-03-02 11:15:00,40.2,40.22,40.15,40.19,169400.0,14.493,14.5002,14.475,14.4894,169400.0
2011-03-02 11:20:00,40.19,40.26,40.18,40.23,152700.0,14.4894,14.5146,14.4858,14.5038,152700.0
2011-03-02 11:25:00,40.24,40.28,40.19,40.21,167800.0,14.5074,14.5219,14.4894,14.4966,167800.0
2011-03-02 11:30:00,40.21,40.24,40.14,40.22,260100.0,14.4966,14.5074,14.4714,14.5002,260100.0
2011-03-02 11:35:00,40.21,40.28,40.21,40.24,227700.0,14.4966,14.5219,14.4966,14.5074,227700.0
2011-03-02 11:40:00,40.24,40.26,40.13,40.14,226200.0,14.5074,14.5146,14.4678,14.4714,226200.0
2011-03-02 11:45:00,40.14,40.21,40.12,40.15,220300.0,14.4714,14.4966,14.4642,14.475,220300.0
2011-03-02 11:50:00,40.15,40.2,40.1,40.19,178000.0,14.475,14.493,14.457,14.4894,178000.0
2011-03-02 11:55:00,40.19,40.19,40.12,40.14,145000.0,14.4894,14.4894,14.4642,14.4714,145000.0
2011-03-02 12:00:00,40.14,40.16,40.07,40.15,157600.0,14.4714,14.4786,14.4461,14.475,157600.0
2011-03-02 12:05:00,40.16,40.2,40.13,40.17,184100.0,14.4786,14.493,14.4678,14.4822,184100.0
2011-03-02 12:10:00,40.17,40.24,40.16,40.22,290500.0,14.4822,14.5074,14.4786,14.5002,290500.0
2011-03-02 12:15:00,40.22,40.25,40.18,40.24,149700.0,14.5002,14.511,14.4858,14.5074,149700.0
2011-03-02 12:20:00,40.24,40.32,40.24,40.31,368900.0,14.5074,14.5363,14.5074,14.5327,368900.0
2011-03-02 12:25:00,40.31,40.35,40.28,40.35,253600.0,14.5327,14.5471,14.5219,14.5471,253600.0
2011-03-02 12:30:00,40.35,40.42,40.34,40.37,256400.0,14.5471,14.5723,14.5435,14.5543,256400.0
2011-03-02 12:35:00,40.37,40.39,40.34,40.35,142600.0,14.5543,14.5615,14.5435,14.5471,142600.0
2011-03-02 12:40:00,40.35,40.36,40.28,40.3,132800.0,14.5471,14.5507,14.5219,14.5291,132800.0
2011-03-02 12:45:00,40.3,40.33,40.28,40.32,94500.0,14.5291,14.5399,14.5219,14.5363,94500.0
2011-03-02 12:50:00,40.31,40.32,40.28,40.29,71200.0,14.5327,14.5363,14.5219,14.5255,71200.0
2011-03-02 12:55:00,40.29,40.3,40.21,40.21,78300.0,14.5255,14.5291,14.4966,14.4966,78300.0
2011-03-02 13:00:00,40.21,40.27,40.18,40.27,219200.0,14.4966,14.5183,14.4858,14.5183,219200.0
2011-03-02 13:05:00,40.26,40.31,40.25,40.26,151400.0,14.5146,14.5327,14.511,14.5146,151400.0
2011-03-02 13:10:00,40.26,40.28,40.22,40.28,231200.0,14.5146,14.5219,14.5002,14.5219,231200.0
2011-03-02 13:15:00,40.28,40.3,40.22,40.27,220700.0,14.5219,14.5291,14.5002,14.5183,220700.0
2011-03-02 13:20:00,40.26,40.36,40.26,40.35,241500.0,14.5146,14.5507,14.5146,14.5471,241500.0
2011-03-02 13:25:00,40.34,40.39,40.34,40.38,204400.0,14.5435,14.5615,14.5435,14.5579,204400.0
2011-03-02 13:30:00,40.38,40.39,40.36,40.38,284800.0,14.5579,14.5615,14.5507,14.5579,284800.0
2011-03-02 13:35:00,40.38,40.46,40.37,40.43,354400.0,14.5579,14.5868,14.5543,14.5759,354400.0
2011-03-02 13:40:00,40.43,40.44,40.38,40.41,287200.0,14.5759,14.5795,14.5579,14.5687,287200.0
2011-03-02 13:45:00,40.4,40.44,40.4,40.42,243100.0,14.5651,14.5795,14.5651,14.5723,243100.0
2011-03-02 13:50:00,40.42,40.43,40.37,40.4,298500.0,14.5723,14.5759,14.5543,14.5651,298500.0
2011-03-02 13:55:00,40.41,40.41,40.35,40.39,201900.0,14.5687,14.5687,14.5471,14.5615,201900.0
2011-03-02 14:00:00,40.39,40.41,40.35,40.38,151400.0,14.5615,14.5687,14.5471,14.5579,151400.0
2011-03-02 14:05:00,40.38,40.44,40.37,40.44,163500.0,14.5579,14.5795,14.5543,14.5795,163500.0
2011-03-02 14:10:00,40.44,40.48,40.42,40.48,239900.0,14.5795,14.594,14.5723,14.594,239900.0
2011-03-02 14:15:00,40.48,40.56,40.47,40.52,553400.0,14.594,14.6228,14.5904,14.6084,553400.0
2011-03-02 14:20:00,40.53,40.56,40.47,40.51,238400.0,14.612,14.6228,14.5904,14.6048,238400.0
2011-03-02 14:25:00,40.51,40.52,40.44,40.47,355500.0,14.6048,14.6084,14.5795,14.5904,355500.0
2011-03-02 14:30:00,40.47,40.57,40.44,40.55,435700.0,14.5904,14.6264,14.5795,14.6192,435700.0
2011-03-02 14:35:00,40.55,40.69,40.55,40.62,577900.0,14.6192,14.6697,14.6192,14.6444,577900.0
2011-03-02 14:40:00,40.63,40.73,40.62,40.71,340900.0,14.648,14.6841,14.6444,14.6769,340900.0
2011-03-02 14:45:00,40.71,40.73,40.63,40.63,334100.0,14.6769,14.6841,14.648,14.648,334100.0
2011-03-02 14:50:00,40.64,40.69,40.59,40.69,254100.0,14.6516,14.6697,14.6336,14.6697,254100.0
2011-03-02 14:55:00,40.69,40.73,40.64,40.72,441000.0,14.6697,14.6841,14.6516,14.6805,441000.0
2011-03-02 15:00:00,40.73,40.75,40.71,40.73,288800.0,14.6841,14.6913,14.6769,14.6841,288800.0
2011-03-02 15:05:00,40.74,40.75,40.7,40.74,370900.0,14.6877,14.6913,14.6733,14.6877,370900.0
2011-03-02 15:10:00,40.74,40.75,40.69,40.71,409000.0,14.6877,14.6913,14.6697,14.6769,409000.0
2011-03-02 15:15:00,40.7,40.75,40.7,40.73,310000.0,14.6733,14.6913,14.6733,14.6841,310000.0
2011-03-02 15:20:00,40.74,40.8,40.73,40.78,398400.0,14.6877,14.7093,14.6841,14.7021,398400.0
2011-03-02 15:25:00,40.79,40.86,40.76,40.83,531700.0,14.7057,14.731,14.6949,14.7201,531700.0
2011-03-02 15:30:00,40.84,40.88,40.83,40.86,533400.0,14.7238,14.7382,14.7201,14.731,533400.0
2011-03-02 15:35:00,40.86,40.87,40.82,40.85,544200.0,14.731,14.7346,14.7165,14.7274,544200.0
2011-03-02 15:40:00,40.85,40.87,40.77,40.78,667600.0,14.7274,14.7346,14.6985,14.7021,667600.0
2011-03-02 15:45:00,40.77,40.85,40.74,40.78,713400.0,14.6985,14.7274,14.6877,14.7021,713400.0
2011-03-02 15:50:00,40.77,40.83,40.74,40.77,675900.0,14.6985,14.7201,14.6877,14.6985,675900.0
2011-03-02 15:55:00,40.77,40.9,40.77,40.88,931600.0,14.6985,14.7454,14.6985,14.7382,931600.0
2011-03-03 09:30:00,40.78,40.99,40.66,40.8,759300.0,14.7021,14.7778,14.6589,14.7093,759300.0
2011-03-03 09:35:00,40.8,40.85,40.57,40.73,378600.0,14.7093,14.7274,14.6264,14.6841,378600.0
2011-03-03 09:40:00,40.73,40.89,40.7,40.88,428500.0,14.6841,14.7418,14.6733,14.7382,428500.0
2011-03-03 09:45:00,40.88,40.88,40.56,40.57,397000.0,14.7382,14.7382,14.6228,14.6264,397000.0
2011-03-03 09:50:00,40.56,40.59,40.38,40.39,487200.0,14.6228,14.6336,14.5579,14.5615,487200.0
2011-03-03 09:55:00,40.39,40.39,40.16,40.34,801800.0,14.5615,14.5615,14.4786,14.5435,801800.0
2011-03-03 10:00:00,40.33,40.43,40.32,40.4,295600.0,14.5399,14.5759,14.5363,14.5651,295600.0
2011-03-03 10:05:00,40.4,40.55,40.39,40.55,493500.0,14.5651,14.6192,14.5615,14.6192,493500.0
2011-03-03 10:10:00,40.55,40.68,40.54,40.59,249000.0,14.6192,14.6661,14.6156,14.6336,249000.0
2011-03-03 10:15:00,40.6,40.6,40.47,40.47,269000.0,14.6372,14.6372,14.5904,14.5904,269000.0
2011-03-03 10:20:00,40.48,40.51,40.44,40.45,188600.0,14.594,14.6048,14.5795,14.5831,188600.0
2011-03-03 10:25:00,40.46,40.46,40.4,40.42,199500.0,14.5868,14.5868,14.5651,14.5723,199500.0
2011-03-03 10:30:00,40.42,40.47,40.38,40.4,513000.0,14.5723,14.5904,14.5579,14.5651,513000.0
2011-03-03 10:35:00,40.4,40.47,40.39,40.42,275200.0,14.5651,14.5904,14.5615,14.5723,275200.0
2011-03-03 10:40:00,40.43,40.53,40.42,40.52,527700.0,14.5759,14.612,14.5723,14.6084,527700.0
2011-03-03 10:45:00,40.52,40.57,40.46,40.53,392100.0,14.6084,14.6264,14.5868,14.612,392100.0
2011-03-03 10:50:00,40.52,40.6,40.48,40.57,200400.0,14.6084,14.6372,14.594,14.6264,200400.0
2011-03-03 10:55:00,40.57,40.66,40.54,40.56,475400.0,14.6264,14.6589,14.6156,14.6228,475400.0
2011-03-03 11:00:00,40.57,40.61,40.52,40.55,226100.0,14.6264,14.6408,14.6084,14.6192,226100.0
2011-03-03 11:05:00,40.54,40.63,40.5,40.6,534700.0,14.6156,14.648,14.6012,14.6372,534700.0
2011-03-03 11:10:00,40.6,40.64,40.52,40.63,322900.0,14.6372,14.6516,14.6084,14.648,322900.0
2011-03-03 11:15:00,40.64,40.7,40.62,40.68,189800.0,14.6516,14.6733,14.6444,14.6661,189800.0
2011-03-03 11:20:00,40.67,40.69,40.62,40.68,209800.0,14.6625,14.6697,14.6444,14.6661,209800.0
2011-03-03 11:25:00,40.68,40.68,40.63,40.65,143100.0,14.6661,14.6661,14.648,14.6553,143100.0
2011-03-03 11:30:00,40.65,40.66,40.57,40.58,196500.0,14.6553,14.6589,14.6264,14.63,196500.0
2011-03-03 11:35:00,40.57,40.58,40.47,40.49,341300.0,14.6264,14.63,14.5904,14.5976,341300.0
2011-03-03 11:40:00,40.49,40.62,40.48,40.58,260600.0,14.5976,14.6444,14.594,14.63,260600.0
2011-03-03 11:45:00,40.58,40.62,40.57,40.59,103100.0,14.63,14.6444,14.6264,14.6336,103100.0
2011-03-03 11:50:00,40.58,40.63,40.57,40.63,121100.0,14.63,14.648,14.6264,14.648,121100.0
2011-03-03 11:55:00,40.63,40.7,40.62,40.7,153200.0,14.648,14.6733,14.6444,14.6733,153200.0
2011-03-03 12:00:00,40.7,40.7,40.56,40.57,210700.0,14.6733,14.6733,14.6228,14.6264,210700.0
2011-03-03 12:05:00,40.57,40.62,40.53,40.61,107200.0,14.6264,14.6444,14.612,14.6408,107200.0
2011-03-03 12:10:00,40.61,40.62,40.57,40.59,122200.0,14.6408,14.6444,14.6264,14.6336,122200.0
2011-03-03 12:15:00,40.58,40.64,40.57,40.61,176300.0,14.63,14.6516,14.6264,14.6408,176300.0
2011-03-03 12:20:00,40.62,40.66,40.6,40.65,125300.0,14.6444,14.6589,14.6372,14.6553,125300.0
2011-03-03 12:25:00,40.65,40.67,40.6,40.61,89000.0,14.6553,14.6625,14.6372,14.6408,89000.0
2011-03-03 12:30:00,40.62,40.62,40.59,40.6,99000.0,14.6444,14.6444,14.6336,14.6372,99000.0
2011-03-03 12:35:00,40.61,40.63,40.56,40.6,100700.0,14.6408,14.648,14.6228,14.6372,100700.0
2011-03-03 12:40:00,40.6,40.6,40.55,40.57,124700.0,14.6372,14.6372,14.6192,14.6264,124700.0
2011-03-03 12:45:00,40.56,40.6,40.56,40.58,84600.0,14.6228,14.6372,14.6228,14.63,84600.0
2011-03-03 12:50:00,40.58,40.59,40.56,40.58,92900.0,14.63,14.6336,14.6228,14.63,92900.0
2011-03-03 12:55:00,40.57,40.6,40.55,40.57,77800.0,14.6264,14.6372,14.6192,14.6264,77800.0
2011-03-03 13:00:00,40.57,40.57,40.54,40.56,69000.0,14.6264,14.6264,14.6156,14.6228,69000.0
2011-03-03 13:05:00,40.56,40.57,40.53,40.57,93300.0,14.6228,14.6264,14.612,14.6264,93300.0
2011-03-03 13:10:00,40.57,40.62,40.56,40.59,82900.0,14.6264,14.6444,14.6228,14.6336,82900.0
2011-03-03 13:15:00,40.59,40.68,40.58,40.66,160200.0,14.6336,14.6661,14.63,14.6589,160200.0
2011-03-03 13:20:00,40.67,40.71,40.65,40.7,148800.0,14.6625,14.6769,14.6553,14.6733,148800.0
2011-03-03 13:25:00,40.7,40.75,40.64,40.7,270500.0,14.6733,14.6913,14.6516,14.6733,270500.0
2011-03-03 13:30:00,40.69,40.71,40.68,40.71,93600.0,14.6697,14.6769,14.6661,14.6769,93600.0
2011-03-03 13:35:00,40.71,40.75,40.7,40.74,183200.0,14.6769,14.6913,14.6733,14.6877,183200.0
2011-03-03 13:40:00,40.74,40.75,40.71,40.74,89800.0,14.6877,14.6913,14.6769,14.6877,89800.0
2011-03-03 13:45:00,40.74,40.75,40.72,40.73,89400.0,14.6877,14.6913,14.6805,14.6841,89400.0
2011-03-03 13:50:00,40.72,40.76,40.72,40.76,82400.0,14.6805,14.6949,14.6805,14.6949,82400.0
2011-03-03 13:55:00,40.75,40.77,40.73,40.76,191900.0,14.6913,14.6985,14.6841,14.6949,191900.0
2011-03-03 14:00:00,40.76,40.77,40.75,40.75,193900.0,14.6949,14.6985,14.6913,14.6913,193900.0
2011-03-03 14:05:00,40.75,40.78,40.71,40.72,117900.0,14.6913,14.7021,14.6769,14.6805,117900.0
2011-03-03 14:10:00,40.72,40.8,40.71,40.78,116100.0,14.6805,14.7093,14.6769,14.7021,116100.0
2011-03-03 14:15:00,40.78,40.8,40.78,40.79,161000.0,14.7021,14.7093,14.7021,14.7057,161000.0
2011-03-03 14:20:00,40.79,40.8,40.75,40.75,129500.0,14.7057,14.7093,14.6913,14.6913,129500.0
2011-03-03 14:25:00,40.76,40.77,40.75,40.76,72100.0,14.6949,14.6985,14.6913,14.6949,72100.0
2011-03-03 14:30:00,40.76,40.78,40.74,40.75,81900.0,14.6949,14.7021,14.6877,14.6913,81900.0
2011-03-03 14:35:00,40.75,40.8,40.74,40.77,155400.0,14.6913,14.7093,14.6877,14.6985,155400.0
2011-03-03 14:40:00,40.77,40.78,40.72,40.73,84000.0,14.6985,14.7021,14.6805,14.6841,84000.0
2011-03-03 14:45:00,40.73,40.75,40.69,40.75,121000.0,14.6841,14.6913,14.6697,14.6913,121000.0
2011-03-03 14:50:00,40.75,40.75,40.7,40.71,106400.0,14.6913,14.6913,14.6733,14.6769,106400.0
2011-03-03 14:55:00,40.72,40.79,40.71,40.77,100200.0,14.6805,14.7057,14.6769,14.6985,100200.0
2011-03-03 15:00:00,40.76,40.8,40.73,40.78,168000.0,14.6949,14.7093,14.6841,14.7021,168000.0
2011-03-03 15:05:00,40.78,40.8,40.76,40.78,135700.0,14.7021,14.7093,14.6949,14.7021,135700.0
2011-03-03 15:10:00,40.77,40.78,40.75,40.77,179000.0,14.6985,14.7021,14.6913,14.6985,179000.0
2011-03-03 15:15:00,40.77,40.8,40.76,40.8,94300.0,14.6985,14.7093,14.6949,14.7093,94300.0
2011-03-03 15:20:00,40.8,40.86,40.79,40.85,350300.0,14.7093,14.731,14.7057,14.7274,350300.0
2011-03-03 15:25:00,40.86,40.87,40.83,40.87,166900.0,14.731,14.7346,14.7201,14.7346,166900.0
2011-03-03 15:30:00,40.87,40.87,40.82,40.83,192400.0,14.7346,14.7346,14.7165,14.7201,192400.0
2011-03-03 15:35:00,40.82,40.88,40.8,40.87,326000.0,14.7165,14.7382,14.7093,14.7346,326000.0
2011-03-03 15:40:00,40.87,40.9,40.87,40.89,290100.0,14.7346,14.7454,14.7346,14.7418,290100.0
2011-03-03 15:45:00,40.9,40.94,40.89,40.91,582700.0,14.7454,14.7598,14.7418,14.749,582700.0
2011-03-03 15:50:00,40.91,40.95,40.9,40.95,372900.0,14.749,14.7634,14.7454,14.7634,372900.0
2011-03-03 15:55:00,40.95,40.97,40.9,40.93,623700.0,14.7634,14.7706,14.7454,14.7562,623700.0
2011-03-04 09:30:00,41.1,41.29,41.03,41.24,541600.0,14.8175,14.886,14.7922,14.868,541600.0
2011-03-04 09:35:00,41.25,41.5,41.23,41.48,1033700.0,14.8716,14.9617,14.8644,14.9545,1033700.0
2011-03-04 09:40:00,41.48,41.5,41.3,41.34,530600.0,14.9545,14.9617,14.8896,14.904,530600.0
2011-03-04 09:45:00,41.34,41.48,41.33,41.42,409900.0,14.904,14.9545,14.9004,14.9329,409900.0
2011-03-04 09:50:00,41.42,41.44,41.3,41.31,391300.0,14.9329,14.9401,14.8896,14.8932,391300.0
2011-03-04 09:55:00,41.32,41.33,41.2,41.27,429700.0,14.8968,14.9004,14.8535,14.8788,429700.0
2011-03-04 10:00:00,41.27,41.32,41.23,41.25,230500.0,14.8788,14.8968,14.8644,14.8716,230500.0
2011-03-04 10:05:00,41.25,41.26,40.98,41.0,423600.0,14.8716,14.8752,14.7742,14.7814,423600.0
2011-03-04 10:10:00,40.99,41.07,40.96,41.02,390300.0,14.7778,14.8067,14.767,14.7886,390300.0
2011-03-04 10:15:00,41.02,41.13,40.95,41.03,248300.0,14.7886,14.8283,14.7634,14.7922,248300.0
2011-03-04 10:20:00,41.03,41.04,40.95,40.95,247400.0,14.7922,14.7959,14.7634,14.7634,247400.0
2011-03-04 10:25:00,40.95,40.95,40.78,40.83,786500.0,14.7634,14.7634,14.7021,14.7201,786500.0
2011-03-04 10:30:00,40.83,40.9,40.79,40.89,475500.0,14.7201,14.7454,14.7057,14.7418,475500.0
2011-03-04 10:35:00,40.9,41.05,40.9,40.99,421300.0,14.7454,14.7995,14.7454,14.7778,421300.0
2011-03-04 10:40:00,40.99,41.05,40.94,41.02,172100.0,14.7778,14.7995,14.7598,14.7886,172100.0
2011-03-04 10:45:00,41.02,41.1,41.02,41.05,179900.0,14.7886,14.8175,14.7886,14.7995,179900.0
2011-03-04 10:50:00,41.06,41.12,41.04,41.09,119800.0,14.8031,14.8247,14.7959,14.8139,119800.0
2011-03-04 10:55:00,41.09,41.22,41.08,41.17,371400.0,14.8139,14.8607,14.8103,14.8427,371400.0
2011-03-04 11:00:00,41.17,41.22,41.16,41.18,260800.0,14.8427,14.8607,14.8391,14.8463,260800.0
2011-03-04 11:05:00,41.17,41.21,41.08,41.1,313100.0,14.8427,14.8571,14.8103,14.8175,313100.0
2011-03-04 11:10:00,41.1,41.16,41.05,41.15,178400.0,14.8175,14.8391,14.7995,14.8355,178400.0
2011-03-04 11:15:00,41.16,41.2,41.12,41.16,162700.0,14.8391,14.8535,14.8247,14.8391,162700.0
2011-03-04 11:20:00,41.16,41.22,41.15,41.19,143800.0,14.8391,14.8607,14.8355,14.8499,143800.0
2011-03-04 11:25:00,41.2,41.26,41.19,41.26,115900.0,14.8535,14.8752,14.8499,14.8752,115900.0
2011-03-04 11:30:00,41.25,41.29,41.17,41.27,204600.0,14.8716,14.886,14.8427,14.8788,204600.0
2011-03-04 11:35:00,41.26,41.3,41.24,41.29,133200.0,14.8752,14.8896,14.868,14.886,133200.0
2011-03-04 11:40:00,41.3,41.3,41.24,41.29,128700.0,14.8896,14.8896,14.868,14.886,128700.0
2011-03-04 11:45:00,41.28,41.31,41.23,41.23,296700.0,14.8824,14.8932,14.8644,14.8644,296700.0
2011-03-04 11:50:00,41.24,41.25,41.19,41.22,141000.0,14.868,14.8716,14.8499,14.8607,141000.0
2011-03-04 11:55:00,41.22,41.25,41.14,41.18,138500.0,14.8607,14.8716,14.8319,14.8463,138500.0
2011-03-04 12:00:00,41.17,41.21,41.16,41.17,93000.0,14.8427,14.8571,14.8391,14.8427,93000.0
2011-03-04 12:05:00,41.16,41.2,41.14,41.16,139600.0,14.8391,14.8535,14.8319,14.8391,139600.0
2011-03-04 12:10:00,41.16,41.17,41.09,41.11,204100.0,14.8391,14.8427,14.8139,14.8211,204100.0
2011-03-04 12:15:00,41.1,41.16,41.08,41.13,196700.0,14.8175,14.8391,14.8103,14.8283,196700.0
2011-03-04 12:20:00,41.12,41.15,41.09,41.11,136700.0,14.8247,14.8355,14.8139,14.8211,136700.0
2011-03-04 12:25:00,41.11,41.16,41.05,41.12,176200.0,14.8211,14.8391,14.7995,14.8247,176200.0
2011-03-04 12:30:00,41.12,41.16,41.09,41.13,306000.0,14.8247,14.8391,14.8139,14.8283,306000.0
2011-03-04 12:35:00,41.13,41.22,41.13,41.21,177600.0,14.8283,14.8607,14.8283,14.8571,177600.0
2011-03-04 12:40:00,41.22,41.22,41.18,41.21,121700.0,14.8607,14.8607,14.8463,14.8571,121700.0
2011-03-04 12:45:00,41.21,41.31,41.21,41.3,295800.0,14.8571,14.8932,14.8571,14.8896,295800.0
2011-03-04 12:50:00,41.3,41.31,41.18,41.22,223200.0,14.8896,14.8932,14.8463,14.8607,223200.0
2011-03-04 12:55:00,41.22,41.23,41.18,41.18,187300.0,14.8607,14.8644,14.8463,14.8463,187300.0
2011-03-04 13:00:00,41.18,41.21,41.18,41.2,75700.0,14.8463,14.8571,14.8463,14.8535,75700.0
2011-03-04 13:05:00,41.2,41.25,41.2,41.24,126600.0,14.8535,14.8716,14.8535,14.868,126600.0
2011-03-04 13:10:00,41.24,41.25,41.21,41.22,239800.0,14.868,14.8716,14.8571,14.8607,239800.0
2011-03-04 13:15:00,41.22,41.25,41.22,41.24,141500.0,14.8607,14.8716,14.8607,14.868,141500.0
2011-03-04 13:20:00,41.24,41.25,41.21,41.23,188800.0,14.868,14.8716,14.8571,14.8644,188800.0
2011-03-04 13:25:00,41.23,41.23,41.12,41.14,213400.0,14.8644,14.8644,14.8247,14.8319,213400.0
2011-03-04 13:30:00,41.13,41.18,41.09,41.18,145200.0,14.8283,14.8463,14.8139,14.8463,145200.0
2011-03-04 13:35:00,41.18,41.26,41.17,41.25,206200.0,14.8463,14.8752,14.8427,14.8716,206200.0
2011-03-04 13:40:00,41.26,41.27,41.24,41.27,125900.0,14.8752,14.8788,14.868,14.8788,125900.0
2011-03-04 13:45:00,41.27,41.29,41.25,41.26,201700.0,14.8788,14.886,14.8716,14.8752,201700.0
2011-03-04 13:50:00,41.27,41.29,41.27,41.28,202200.0,14.8788,14.886,14.8788,14.8824,202200.0
2011-03-04 13:55:00,41.29,41.33,41.28,41.3,211700.0,14.886,14.9004,14.8824,14.8896,211700.0
2011-03-04 14:00:00,41.31,41.35,41.3,41.35,188400.0,14.8932,14.9076,14.8896,14.9076,188400.0
2011-03-04 14:05:00,41.35,41.36,41.32,41.32,303900.0,14.9076,14.9112,14.8968,14.8968,303900.0
2011-03-04 14:10:00,41.33,41.4,41.31,41.37,301500.0,14.9004,14.9256,14.8932,14.9148,301500.0
2011-03-04 14:15:00,41.38,41.41,41.36,41.41,302500.0,14.9184,14.9292,14.9112,14.9292,302500.0
2011-03-04 14:20:00,41.4,41.41,41.33,41.39,258100.0,14.9256,14.9292,14.9004,14.922,258100.0
2011-03-04 14:25:00,41.39,41.44,41.39,41.44,353200.0,14.922,14.9401,14.922,14.9401,353200.0
2011-03-04 14:30:00,41.44,41.47,41.42,41.46,260300.0,14.9401,14.9509,14.9329,14.9473,260300.0
2011-03-04 14:35:00,41.45,41.48,41.44,41.47,301300.0,14.9437,14.9545,14.9401,14.9509,301300.0
2011-03-04 14:40:00,41.48,41.48,41.45,41.48,174400.0,14.9545,14.9545,14.9437,14.9545,174400.0
2011-03-04 14:45:00,41.48,41.48,41.46,41.47,274300.0,14.9545,14.9545,14.9473,14.9509,274300.0
2011-03-04 14:50:00,41.47,41.5,41.46,41.49,265000.0,14.9509,14.9617,14.9473,14.9581,265000.0
2011-03-04 14:55:00,41.49,41.56,41.47,41.55,514800.0,14.9581,14.9833,14.9509,14.9797,514800.0
2011-03-04 15:00:00,41.55,41.57,41.49,41.5,311100.0,14.9797,14.9869,14.9581,14.9617,311100.0
2011-03-04 15:05:00,41.5,41.51,41.43,41.46,177300.0,14.9617,14.9653,14.9365,14.9473,177300.0
2011-03-04 15:10:00,41.47,41.51,41.46,41.49,156900.0,14.9509,14.9653,14.9473,14.9581,156900.0
2011-03-04 15:15:00,41.49,41.5,41.41,41.44,281200.0,14.9581,14.9617,14.9292,14.9401,281200.0
2011-03-04 15:20:00,41.44,41.45,41.3,41.32,410100.0,14.9401,14.9437,14.8896,14.8968,410100.0
2011-03-04 15:25:00,41.32,41.39,41.27,41.38,305100.0,14.8968,14.922,14.8788,14.9184,305100.0
2011-03-04 15:30:00,41.37,41.39,41.29,41.31,523200.0,14.9148,14.922,14.886,14.8932,523200.0
2011-03-04 15:35:00,41.3,41.31,41.24,41.29,329400.0,14.8896,14.8932,14.868,14.886,329400.0
2011-03-04 15:40:00,41.29,41.35,41.26,41.35,285100.0,14.886,14.9076,14.8752,14.9076,285100.0
2011-03-04 15:45:00,41.35,41.44,41.32,41.43,599300.0,14.9076,14.9401,14.8968,14.9365,599300.0
2011-03-04 15:50:00,41.43,41.58,41.42,41.51,874300.0,14.9365,14.9905,14.9329,14.9653,874300.0
2011-03-04 15:55:00,41.52,41.52,41.4,41.46,615800.0,14.9689,14.9689,14.9256,14.9473,615800.0
2011-03-07 09:30:00,42.0,42.47,41.9,42.34,1224500.0,15.142,15.3114,15.1059,15.2645,1224500.0
2011-03-07 09:35:00,42.33,42.34,42.03,42.11,625200.0,15.2609,15.2645,15.1528,15.1816,625200.0
2011-03-07 09:40:00,42.11,42.12,41.95,42.0,457000.0,15.1816,15.1852,15.1239,15.142,457000.0
2011-03-07 09:45:00,42.0,42.42,42.0,42.36,514500.0,15.142,15.2934,15.142,15.2717,514500.0
2011-03-07 09:50:00,42.36,42.46,42.28,42.42,557500.0,15.2717,15.3078,15.2429,15.2934,557500.0
2011-03-07 09:55:00,42.42,42.5,42.41,42.49,458200.0,15.2934,15.3222,15.2898,15.3186,458200.0
2011-03-07 10:00:00,42.48,42.48,42.36,42.38,363200.0,15.315,15.315,15.2717,15.279,363200.0
2011-03-07 10:05:00,42.37,42.45,42.3,42.35,449800.0,15.2753,15.3042,15.2501,15.2681,449800.0
2011-03-07 10:10:00,42.35,42.38,42.22,42.33,471300.0,15.2681,15.279,15.2213,15.2609,471300.0
2011-03-07 10:15:00,42.33,42.45,42.32,42.42,464500.0,15.2609,15.3042,15.2573,15.2934,464500.0
2011-03-07 10:20:00,42.41,42.46,42.39,42.42,412200.0,15.2898,15.3078,15.2826,15.2934,412200.0
2011-03-07 10:25:00,42.42,42.43,42.34,42.36,356200.0,15.2934,15.297,15.2645,15.2717,356200.0
2011-03-07 10:30:00,42.36,42.55,42.33,42.54,738800.0,15.2717,15.3402,15.2609,15.3366,738800.0
2011-03-07 10:35:00,42.54,42.75,42.53,42.57,760800.0,15.3366,15.4123,15.333,15.3475,760800.0
2011-03-07 10:40:00,42.58,42.65,42.38,42.38,675900.0,15.3511,15.3763,15.279,15.279,675900.0
2011-03-07 10:45:00,42.38,42.5,42.32,42.49,379300.0,15.279,15.3222,15.2573,15.3186,379300.0
2011-03-07 10:50:00,42.49,42.52,42.21,42.23,446400.0,15.3186,15.3294,15.2177,15.2249,446400.0
2011-03-07 10:55:00,42.23,42.33,42.15,42.22,343400.0,15.2249,15.2609,15.196,15.2213,343400.0
2011-03-07 11:00:00,42.22,42.23,42.06,42.15,637700.0,15.2213,15.2249,15.1636,15.196,637700.0
2011-03-07 11:05:00,42.15,42.29,42.1,42.16,612400.0,15.196,15.2465,15.178,15.1996,612400.0
2011-03-07 11:10:00,42.16,42.25,42.14,42.25,271800.0,15.1996,15.2321,15.1924,15.2321,271800.0
2011-03-07 11:15:00,42.24,42.32,42.19,42.29,454700.0,15.2285,15.2573,15.2105,15.2465,454700.0
2011-03-07 11:20:00,42.28,42.28,42.13,42.21,400900.0,15.2429,15.2429,15.1888,15.2177,400900.0
2011-03-07 11:25:00,42.21,42.26,42.15,42.2,183900.0,15.2177,15.2357,15.196,15.2141,183900.0
2011-03-07 11:30:00,42.19,42.22,42.14,42.16,191300.0,15.2105,15.2213,15.1924,15.1996,191300.0
2011-03-07 11:35:00,42.17,42.22,42.13,42.19,198100.0,15.2032,15.2213,15.1888,15.2105,198100.0
2011-03-07 11:40:00,42.19,42.24,42.15,42.16,135600.0,15.2105,15.2285,15.196,15.1996,135600.0
2011-03-07 11:45:00,42.16,42.16,42.0,42.03,352600.0,15.1996,15.1996,15.142,15.1528,352600.0
2011-03-07 11:50:00,42.03,42.05,41.86,41.88,556800.0,15.1528,15.16,15.0915,15.0987,556800.0
2011-03-07 11:55:00,41.87,41.97,41.85,41.87,314400.0,15.0951,15.1311,15.0879,15.0951,314400.0
2011-03-07 12:00:00,41.87,41.9,41.8,41.82,216600.0,15.0951,15.1059,15.0699,15.0771,216600.0
2011-03-07 12:05:00,41.82,41.85,41.73,41.75,268500.0,15.0771,15.0879,15.0446,15.0518,268500.0
2011-03-07 12:10:00,41.76,41.76,41.63,41.65,269900.0,15.0554,15.0554,15.0086,15.0158,269900.0
2011-03-07 12:15:00,41.64,41.72,41.63,41.65,231200.0,15.0122,15.041,15.0086,15.0158,231200.0
2011-03-07 12:20:00,41.65,41.71,41.64,41.69,159300.0,15.0158,15.0374,15.0122,15.0302,159300.0
2011-03-07 12:25:00,41.68,41.75,41.62,41.67,143900.0,15.0266,15.0518,15.005,15.023,143900.0
2011-03-07 12:30:00,41.67,41.67,41.48,41.5,448500.0,15.023,15.023,14.9545,14.9617,448500.0
2011-03-07 12:35:00,41.5,41.57,41.46,41.54,220000.0,14.9617,14.9869,14.9473,14.9761,220000.0
2011-03-07 12:40:00,41.54,41.55,41.48,41.5,177800.0,14.9761,14.9797,14.9545,14.9617,177800.0
2011-03-07 12:45:00,41.5,41.66,41.49,41.65,361600.0,14.9617,15.0194,14.9581,15.0158,361600.0
2011-03-07 12:50:00,41.64,41.71,41.57,41.64,382400.0,15.0122,15.0374,14.9869,15.0122,382400.0
2011-03-07 12:55:00,41.65,41.76,41.64,41.7,238000.0,15.0158,15.0554,15.0122,15.0338,238000.0
2011-03-07 13:00:00,41.72,41.85,41.72,41.82,509700.0,15.041,15.0879,15.041,15.0771,509700.0
2011-03-07 13:05:00,41.82,41.84,41.73,41.75,256200.0,15.0771,15.0843,15.0446,15.0518,256200.0
2011-03-07 13:10:00,41.75,41.75,41.62,41.62,198100.0,15.0518,15.0518,15.005,15.005,198100.0
2011-03-07 13:15:00,41.62,41.76,41.62,41.73,220000.0,15.005,15.0554,15.005,15.0446,220000.0
2011-03-07 13:20:00,41.73,41.78,41.67,41.67,141200.0,15.0446,15.0626,15.023,15.023,141200.0
2011-03-07 13:25:00,41.67,41.77,41.63,41.71,97600.0,15.023,15.059,15.0086,15.0374,97600.0
2011-03-07 13:30:00,41.71,41.82,41.64,41.69,206600.0,15.0374,15.0771,15.0122,15.0302,206600.0
2011-03-07 13:35:00,41.7,41.76,41.68,41.73,82800.0,15.0338,15.0554,15.0266,15.0446,82800.0
2011-03-07 13:40:00,41.73,41.75,41.68,41.7,108300.0,15.0446,15.0518,15.0266,15.0338,108300.0
2011-03-07 13:45:00,41.7,41.74,41.63,41.68,235300.0,15.0338,15.0482,15.0086,15.0266,235300.0
2011-03-07 13:50:00,41.69,41.69,41.59,41.63,75000.0,15.0302,15.0302,14.9941,15.0086,75000.0
2011-03-07 13:55:00,41.64,41.7,41.6,41.62,72500.0,15.0122,15.0338,14.9977,15.005,72500.0
2011-03-07 14:00:00,41.63,41.72,41.62,41.64,81400.0,15.0086,15.041,15.005,15.0122,81400.0
2011-03-07 14:05:00,41.64,41.67,41.56,41.58,131000.0,15.0122,15.023,14.9833,14.9905,131000.0
2011-03-07 14:10:00,41.58,41.63,41.56,41.57,91100.0,14.9905,15.0086,14.9833,14.9869,91100.0
2011-03-07 14:15:00,41.56,41.63,41.55,41.63,84300.0,14.9833,15.0086,14.9797,15.0086,84300.0
2011-03-07 14:20:00,41.64,41.65,41.57,41.59,114400.0,15.0122,15.0158,14.9869,14.9941,114400.0
2011-03-07 14:25:00,41.59,41.65,41.58,41.63,71000.0,14.9941,15.0158,14.9905,15.0086,71000.0
2011-03-07 14:30:00,41.62,41.68,41.62,41.64,63700.0,15.005,15.0266,15.005,15.0122,63700.0
2011-03-07 14:35:00,41.64,41.64,41.57,41.59,91900.0,15.0122,15.0122,14.9869,14.9941,91900.0
2011-03-07 14:40:00,41.58,41.62,41.53,41.53,94500.0,14.9905,15.005,14.9725,14.9725,94500.0
2011-03-07 14:45:00,41.53,41.62,41.53,41.56,64100.0,14.9725,15.005,14.9725,14.9833,64100.0
2011-03-07 14:50:00,41.56,41.62,41.53,41.59,104500.0,14.9833,15.005,14.9725,14.9941,104500.0
2011-03-07 14:55:00,41.59,41.59,41.53,41.55,80400.0,14.9941,14.9941,14.9725,14.9797,80400.0
2011-03-07 15:00:00,41.54,41.61,41.53,41.6,155900.0,14.9761,15.0014,14.9725,14.9977,155900.0
2011-03-07 15:05:00,41.61,41.66,41.6,41.63,106000.0,15.0014,15.0194,14.9977,15.0086,106000.0
2011-03-07 15:10:00,41.63,41.69,41.61,41.67,104800.0,15.0086,15.0302,15.0014,15.023,104800.0
2011-03-07 15:15:00,41.67,41.73,41.64,41.7,117900.0,15.023,15.0446,15.0122,15.0338,117900.0
2011-03-07 15:20:00,41.71,41.72,41.62,41.67,159300.0,15.0374,15.041,15.005,15.023,159300.0
2011-03-07 15:25:00,41.67,41.72,41.62,41.69,152600.0,15.023,15.041,15.005,15.0302,152600.0
2011-03-07 15:30:00,41.68,41.72,41.64,41.67,126300.0,15.0266,15.041,15.0122,15.023,126300.0
2011-03-07 15:35:00,41.68,41.72,41.65,41.66,163100.0,15.0266,15.041,15.0158,15.0194,163100.0
2011-03-07 15:40:00,41.66,41.75,41.65,41.67,210800.0,15.0194,15.0518,15.0158,15.023,210800.0
2011-03-07 15:45:00,41.66,41.72,41.61,41.64,288700.0,15.0194,15.041,15.0014,15.0122,288700.0
2011-03-07 15:50:00,41.64,41.64,41.57,41.6,305900.0,15.0122,15.0122,14.9869,14.9977,305900.0
2011-03-07 15:55:00,41.61,41.64,41.58,41.58,397700.0,15.0014,15.0122,14.9905,14.9905,397700.0
2011-03-08 09:30:00,41.38,41.5,41.12,41.18,460700.0,14.9184,14.9617,14.8247,14.8463,460700.0
2011-03-08 09:35:00,41.19,41.19,40.5,40.65,841400.0,14.8499,14.8499,14.6012,14.6553,841400.0
2011-03-08 09:40:00,40.64,40.75,40.27,40.65,605200.0,14.6516,14.6913,14.5183,14.6553,605200.0
2011-03-08 09:45:00,40.65,40.65,40.36,40.36,359600.0,14.6553,14.6553,14.5507,14.5507,359600.0
2011-03-08 09:50:00,40.35,40.36,40.19,40.32,727700.0,14.5471,14.5507,14.4894,14.5363,727700.0
2011-03-08 09:55:00,40.32,40.59,40.31,40.58,372000.0,14.5363,14.6336,14.5327,14.63,372000.0
2011-03-08 10:00:00,40.57,40.6,40.4,40.44,303700.0,14.6264,14.6372,14.5651,14.5795,303700.0
2011-03-08 10:05:00,40.44,40.47,40.24,40.32,435800.0,14.5795,14.5904,14.5074,14.5363,435800.0
2011-03-08 10:10:00,40.32,40.54,40.31,40.5,219800.0,14.5363,14.6156,14.5327,14.6012,219800.0
2011-03-08 10:15:00,40.5,40.74,40.49,40.6,339200.0,14.6012,14.6877,14.5976,14.6372,339200.0
2011-03-08 10:20:00,40.61,40.61,40.35,40.4,379100.0,14.6408,14.6408,14.5471,14.5651,379100.0
2011-03-08 10:25:00,40.4,40.52,40.39,40.51,331400.0,14.5651,14.6084,14.5615,14.6048,331400.0
2011-03-08 10:30:00,40.52,40.57,40.43,40.5,246900.0,14.6084,14.6264,14.5759,14.6012,246900.0
2011-03-08 10:35:00,40.48,40.55,40.41,40.49,194300.0,14.594,14.6192,14.5687,14.5976,194300.0
2011-03-08 10:40:00,40.5,40.54,40.42,40.47,326800.0,14.6012,14.6156,14.5723,14.5904,326800.0
2011-03-08 10:45:00,40.46,40.52,40.39,40.52,267700.0,14.5868,14.6084,14.5615,14.6084,267700.0
2011-03-08 10:50:00,40.52,40.55,40.42,40.43,210900.0,14.6084,14.6192,14.5723,14.5759,210900.0
2011-03-08 10:55:00,40.44,40.53,40.44,40.47,141100.0,14.5795,14.612,14.5795,14.5904,141100.0
2011-03-08 11:00:00,40.48,40.7,40.47,40.62,404800.0,14.594,14.6733,14.5904,14.6444,404800.0
2011-03-08 11:05:00,40.62,40.75,40.55,40.56,291300.0,14.6444,14.6913,14.6192,14.6228,291300.0
2011-03-08 11:10:00,40.56,40.7,40.54,40.67,215600.0,14.6228,14.6733,14.6156,14.6625,215600.0
2011-03-08 11:15:00,40.67,40.89,40.67,40.85,450200.0,14.6625,14.7418,14.6625,14.7274,450200.0
2011-03-08 11:20:00,40.85,40.92,40.72,40.77,267700.0,14.7274,14.7526,14.6805,14.6985,267700.0
2011-03-08 11:25:00,40.77,40.95,40.67,40.95,426100.0,14.6985,14.7634,14.6625,14.7634,426100.0
2011-03-08 11:30:00,40.95,40.96,40.78,40.85,215200.0,14.7634,14.767,14.7021,14.7274,215200.0
2011-03-08 11:35:00,40.86,40.87,40.75,40.81,229600.0,14.731,14.7346,14.6913,14.7129,229600.0
2011-03-08 11:40:00,40.8,40.85,40.73,40.8,81500.0,14.7093,14.7274,14.6841,14.7093,81500.0
2011-03-08 11:45:00,40.79,40.79,40.6,40.63,134800.0,14.7057,14.7057,14.6372,14.648,134800.0
2011-03-08 11:50:00,40.63,40.81,40.63,40.8,230100.0,14.648,14.7129,14.648,14.7093,230100.0
2011-03-08 11:55:00,40.8,40.81,40.62,40.73,314300.0,14.7093,14.7129,14.6444,14.6841,314300.0
2011-03-08 12:00:00,40.74,40.78,40.62,40.64,218800.0,14.6877,14.7021,14.6444,14.6516,218800.0
2011-03-08 12:05:00,40.64,40.73,40.64,40.72,150700.0,14.6516,14.6841,14.6516,14.6805,150700.0
2011-03-08 12:10:00,40.73,40.75,40.63,40.7,264900.0,14.6841,14.6913,14.648,14.6733,264900.0
2011-03-08 12:15:00,40.7,40.74,40.59,40.63,136500.0,14.6733,14.6877,14.6336,14.648,136500.0
2011-03-08 12:20:00,40.62,40.72,40.6,40.62,122600.0,14.6444,14.6805,14.6372,14.6444,122600.0
2011-03-08 12:25:00,40.63,40.66,40.6,40.61,43700.0,14.648,14.6589,14.6372,14.6408,43700.0
2011-03-08 12:30:00,40.61,40.73,40.58,40.67,150700.0,14.6408,14.6841,14.63,14.6625,150700.0
2011-03-08 12:35:00,40.67,40.69,40.63,40.66,127600.0,14.6625,14.6697,14.648,14.6589,127600.0
2011-03-08 12:40:00,40.65,40.68,40.61,40.68,176900.0,14.6553,14.6661,14.6408,14.6661,176900.0
2011-03-08 12:45:00,40.67,40.68,40.61,40.63,45900.0,14.6625,14.6661,14.6408,14.648,45900.0
2011-03-08 12:50:00,40.63,40.63,40.58,40.61,68400.0,14.648,14.648,14.63,14.6408,68400.0
2011-03-08 12:55:00,40.62,40.65,40.59,40.59,79400.0,14.6444,14.6553,14.6336,14.6336,79400.0
2011-03-08 13:00:00,40.6,40.65,40.58,40.63,71900.0,14.6372,14.6553,14.63,14.648,71900.0
2011-03-08 13:05:00,40.63,40.65,40.58,40.59,86800.0,14.648,14.6553,14.63,14.6336,86800.0
2011-03-08 13:10:00,40.59,40.62,40.56,40.61,65400.0,14.6336,14.6444,14.6228,14.6408,65400.0
2011-03-08 13:15:00,40.6,40.63,40.58,40.6,46800.0,14.6372,14.648,14.63,14.6372,46800.0
2011-03-08 13:20:00,40.59,40.62,40.55,40.55,146000.0,14.6336,14.6444,14.6192,14.6192,146000.0
2011-03-08 13:25:00,40.56,40.58,40.51,40.55,97400.0,14.6228,14.63,14.6048,14.6192,97400.0
2011-03-08 13:30:00,40.55,40.57,40.45,40.55,252200.0,14.6192,14.6264,14.5831,14.6192,252200.0
2011-03-08 13:35:00,40.55,40.55,40.48,40.54,94400.0,14.6192,14.6192,14.594,14.6156,94400.0
2011-03-08 13:40:00,40.54,40.54,40.45,40.52,61900.0,14.6156,14.6156,14.5831,14.6084,61900.0
2011-03-08 13:45:00,40.51,40.52,40.44,40.48,204800.0,14.6048,14.6084,14.5795,14.594,204800.0
2011-03-08 13:50:00,40.48,40.53,40.45,40.5,170000.0,14.594,14.612,14.5831,14.6012,170000.0
2011-03-08 13:55:00,40.5,40.51,40.48,40.5,54600.0,14.6012,14.6048,14.594,14.6012,54600.0
2011-03-08 14:00:00,40.51,40.51,40.47,40.47,99700.0,14.6048,14.6048,14.5904,14.5904,99700.0
2011-03-08 14:05:00,40.49,40.52,40.45,40.46,93200.0,14.5976,14.6084,14.5831,14.5868,93200.0
2011-03-08 14:10:00,40.45,40.46,40.42,40.42,77300.0,14.5831,14.5868,14.5723,14.5723,77300.0
2011-03-08 14:15:00,40.42,40.54,40.42,40.54,140000.0,14.5723,14.6156,14.5723,14.6156,140000.0
2011-03-08 14:20:00,40.54,40.55,40.49,40.52,88900.0,14.6156,14.6192,14.5976,14.6084,88900.0
2011-03-08 14:25:00,40.52,40.57,40.5,40.5,57900.0,14.6084,14.6264,14.6012,14.6012,57900.0
2011-03-08 14:30:00,40.5,40.54,40.46,40.49,62600.0,14.6012,14.6156,14.5868,14.5976,62600.0
2011-03-08 14:35:00,40.5,40.58,40.49,40.56,74100.0,14.6012,14.63,14.5976,14.6228,74100.0
2011-03-08 14:40:00,40.57,40.69,40.56,40.68,112500.0,14.6264,14.6697,14.6228,14.6661,112500.0
2011-03-08 14:45:00,40.69,40.7,40.57,40.64,113100.0,14.6697,14.6733,14.6264,14.6516,113100.0
2011-03-08 14:50:00,40.65,40.65,40.56,40.57,135900.0,14.6553,14.6553,14.6228,14.6264,135900.0
2011-03-08 14:55:00,40.57,40.62,40.52,40.59,133500.0,14.6264,14.6444,14.6084,14.6336,133500.0
2011-03-08 15:00:00,40.59,40.6,40.47,40.49,127200.0,14.6336,14.6372,14.5904,14.5976,127200.0
2011-03-08 15:05:00,40.48,40.53,40.44,40.44,150500.0,14.594,14.612,14.5795,14.5795,150500.0
2011-03-08 15:10:00,40.45,40.48,40.42,40.45,121300.0,14.5831,14.594,14.5723,14.5831,121300.0
2011-03-08 15:15:00,40.46,40.51,40.46,40.48,149000.0,14.5868,14.6048,14.5868,14.594,149000.0
2011-03-08 15:20:00,40.49,40.51,40.46,40.49,193700.0,14.5976,14.6048,14.5868,14.5976,193700.0
2011-03-08 15:25:00,40.49,40.5,40.44,40.49,121700.0,14.5976,14.6012,14.5795,14.5976,121700.0
2011-03-08 15:30:00,40.48,40.51,40.45,40.48,158800.0,14.594,14.6048,14.5831,14.594,158800.0
2011-03-08 15:35:00,40.49,40.6,40.48,40.56,225500.0,14.5976,14.6372,14.594,14.6228,225500.0
2011-03-08 15:40:00,40.57,40.63,40.54,40.63,183100.0,14.6264,14.648,14.6156,14.648,183100.0
2011-03-08 15:45:00,40.63,40.65,40.54,40.6,352800.0,14.648,14.6553,14.6156,14.6372,352800.0
2011-03-08 15:50:00,40.61,40.61,40.52,40.53,357900.0,14.6408,14.6408,14.6084,14.612,357900.0
2011-03-08 15:55:00,40.54,40.59,40.53,40.54,652000.0,14.6156,14.6336,14.612,14.6156,652000.0
2011-03-09 09:30:00,40.62,40.81,40.43,40.77,343500.0,14.6444,14.7129,14.5759,14.6985,343500.0
2011-03-09 09:35:00,40.78,40.92,40.72,40.8,280100.0,14.7021,14.7526,14.6805,14.7093,280100.0
2011-03-09 09:40:00,40.8,40.85,40.65,40.71,234600.0,14.7093,14.7274,14.6553,14.6769,234600.0
2011-03-09 09:45:00,40.71,40.95,40.66,40.95,268300.0,14.6769,14.7634,14.6589,14.7634,268300.0
2011-03-09 09:50:00,40.95,41.0,40.78,40.8,186800.0,14.7634,14.7814,14.7021,14.7093,186800.0
2011-03-09 09:55:00,40.8,40.99,40.76,40.92,169900.0,14.7093,14.7778,14.6949,14.7526,169900.0
2011-03-09 10:00:00,40.9,40.94,40.79,40.79,183300.0,14.7454,14.7598,14.7057,14.7057,183300.0
2011-03-09 10:05:00,40.79,40.96,40.75,40.95,181400.0,14.7057,14.767,14.6913,14.7634,181400.0
2011-03-09 10:10:00,40.95,41.03,40.91,40.93,310200.0,14.7634,14.7922,14.749,14.7562,310200.0
2011-03-09 10:15:00,40.93,41.01,40.93,41.01,128000.0,14.7562,14.785,14.7562,14.785,128000.0
2011-03-09 10:20:00,41.01,41.1,41.0,41.02,155100.0,14.785,14.8175,14.7814,14.7886,155100.0
2011-03-09 10:25:00,41.04,41.07,40.97,41.01,190400.0,14.7959,14.8067,14.7706,14.785,190400.0
2011-03-09 10:30:00,41.02,41.25,41.02,41.25,273000.0,14.7886,14.8716,14.7886,14.8716,273000.0
2011-03-09 10:35:00,41.25,41.32,41.02,41.02,306600.0,14.8716,14.8968,14.7886,14.7886,306600.0
2011-03-09 10:40:00,41.02,41.12,40.87,40.94,292900.0,14.7886,14.8247,14.7346,14.7598,292900.0
2011-03-09 10:45:00,40.94,40.94,40.83,40.93,156000.0,14.7598,14.7598,14.7201,14.7562,156000.0
2011-03-09 10:50:00,40.94,40.94,40.67,40.76,223800.0,14.7598,14.7598,14.6625,14.6949,223800.0
2011-03-09 10:55:00,40.76,40.84,40.71,40.72,220800.0,14.6949,14.7238,14.6769,14.6805,220800.0
2011-03-09 11:00:00,40.72,40.8,40.58,40.79,328600.0,14.6805,14.7093,14.63,14.7057,328600.0
2011-03-09 11:05:00,40.79,40.94,40.73,40.91,246300.0,14.7057,14.7598,14.6841,14.749,246300.0
2011-03-09 11:10:00,40.91,41.0,40.85,40.88,186900.0,14.749,14.7814,14.7274,14.7382,186900.0
2011-03-09 11:15:00,40.87,40.92,40.8,40.86,96800.0,14.7346,14.7526,14.7093,14.731,96800.0
2011-03-09 11:20:00,40.85,40.87,40.7,40.75,225700.0,14.7274,14.7346,14.6733,14.6913,225700.0
2011-03-09 11:25:00,40.76,40.81,40.75,40.77,226300.0,14.6949,14.7129,14.6913,14.6985,226300.0
2011-03-09 11:30:00,40.77,40.82,40.73,40.81,183900.0,14.6985,14.7165,14.6841,14.7129,183900.0
2011-03-09 11:35:00,40.8,40.82,40.74,40.75,145300.0,14.7093,14.7165,14.6877,14.6913,145300.0
2011-03-09 11:40:00,40.75,40.76,40.61,40.61,292000.0,14.6913,14.6949,14.6408,14.6408,292000.0
2011-03-09 11:45:00,40.61,40.65,40.56,40.6,173500.0,14.6408,14.6553,14.6228,14.6372,173500.0
2011-03-09 11:50:00,40.59,40.62,40.55,40.58,252900.0,14.6336,14.6444,14.6192,14.63,252900.0
2011-03-09 11:55:00,40.57,40.67,40.56,40.63,169000.0,14.6264,14.6625,14.6228,14.648,169000.0
2011-03-09 12:00:00,40.63,40.67,40.61,40.67,218900.0,14.648,14.6625,14.6408,14.6625,218900.0
2011-03-09 12:05:00,40.67,40.72,40.66,40.7,121300.0,14.6625,14.6805,14.6589,14.6733,121300.0
2011-03-09 12:10:00,40.7,40.7,40.64,40.64,88000.0,14.6733,14.6733,14.6516,14.6516,88000.0
2011-03-09 12:15:00,40.65,40.66,40.61,40.64,185300.0,14.6553,14.6589,14.6408,14.6516,185300.0
2011-03-09 12:20:00,40.63,40.67,40.63,40.65,136000.0,14.648,14.6625,14.648,14.6553,136000.0
2011-03-09 12:25:00,40.64,40.65,40.58,40.63,374200.0,14.6516,14.6553,14.63,14.648,374200.0
2011-03-09 12:30:00,40.64,40.66,40.61,40.61,64000.0,14.6516,14.6589,14.6408,14.6408,64000.0
2011-03-09 12:35:00,40.61,40.64,40.57,40.6,170100.0,14.6408,14.6516,14.6264,14.6372,170100.0
2011-03-09 12:40:00,40.6,40.61,40.55,40.56,187700.0,14.6372,14.6408,14.6192,14.6228,187700.0
2011-03-09 12:45:00,40.55,40.64,40.53,40.59,234900.0,14.6192,14.6516,14.612,14.6336,234900.0
2011-03-09 12:50:00,40.6,40.64,40.57,40.62,73900.0,14.6372,14.6516,14.6264,14.6444,73900.0
2011-03-09 12:55:00,40.61,40.61,40.47,40.48,323700.0,14.6408,14.6408,14.5904,14.594,323700.0
2011-03-09 13:00:00,40.48,40.5,40.42,40.45,127500.0,14.594,14.6012,14.5723,14.5831,127500.0
2011-03-09 13:05:00,40.45,40.48,40.38,40.48,162200.0,14.5831,14.594,14.5579,14.594,162200.0
2011-03-09 13:10:00,40.47,40.48,40.4,40.43,97400.0,14.5904,14.594,14.5651,14.5759,97400.0
2011-03-09 13:15:00,40.43,40.43,40.39,40.41,75000.0,14.5759,14.5759,14.5615,14.5687,75000.0
2011-03-09 13:20:00,40.41,40.43,40.4,40.4,68200.0,14.5687,14.5759,14.5651,14.5651,68200.0
2011-03-09 13:25:00,40.4,40.43,40.4,40.41,68100.0,14.5651,14.5759,14.5651,14.5687,68100.0
2011-03-09 13:30:00,40.41,40.44,40.38,40.41,85600.0,14.5687,14.5795,14.5579,14.5687,85600.0
2011-03-09 13:35:00,40.41,40.42,40.37,40.39,98800.0,14.5687,14.5723,14.5543,14.5615,98800.0
2011-03-09 13:40:00,40.39,40.4,40.36,40.36,62600.0,14.5615,14.5651,14.5507,14.5507,62600.0
2011-03-09 13:45:00,40.36,40.38,40.36,40.36,36700.0,14.5507,14.5579,14.5507,14.5507,36700.0
2011-03-09 13:50:00,40.36,40.37,40.26,40.34,183500.0,14.5507,14.5543,14.5146,14.5435,183500.0
2011-03-09 13:55:00,40.33,40.35,40.28,40.3,99200.0,14.5399,14.5471,14.5219,14.5291,99200.0
2011-03-09 14:00:00,40.3,40.39,40.28,40.37,220700.0,14.5291,14.5615,14.5219,14.5543,220700.0
2011-03-09 14:05:00,40.37,40.39,40.32,40.34,89900.0,14.5543,14.5615,14.5363,14.5435,89900.0
2011-03-09 14:10:00,40.34,40.37,40.31,40.36,74500.0,14.5435,14.5543,14.5327,14.5507,74500.0
2011-03-09 14:15:00,40.35,40.36,40.32,40.32,53200.0,14.5471,14.5507,14.5363,14.5363,53200.0
2011-03-09 14:20:00,40.33,40.38,40.3,40.38,64100.0,14.5399,14.5579,14.5291,14.5579,64100.0
2011-03-09 14:25:00,40.38,40.38,40.34,40.36,65300.0,14.5579,14.5579,14.5435,14.5507,65300.0
2011-03-09 14:30:00,40.35,40.4,40.35,40.38,51500.0,14.5471,14.5651,14.5471,14.5579,51500.0
2011-03-09 14:35:00,40.38,40.38,40.32,40.34,62600.0,14.5579,14.5579,14.5363,14.5435,62600.0
2011-03-09 14:40:00,40.35,40.35,40.29,40.33,188000.0,14.5471,14.5471,14.5255,14.5399,188000.0
2011-03-09 14:45:00,40.33,40.34,40.26,40.32,203200.0,14.5399,14.5435,14.5146,14.5363,203200.0
2011-03-09 14:50:00,40.32,40.4,40.32,40.37,59600.0,14.5363,14.5651,14.5363,14.5543,59600.0
2011-03-09 14:55:00,40.38,40.42,40.37,40.39,72300.0,14.5579,14.5723,14.5543,14.5615,72300.0
2011-03-09 15:00:00,40.39,40.39,40.34,40.37,64100.0,14.5615,14.5615,14.5435,14.5543,64100.0
2011-03-09 15:05:00,40.38,40.38,40.32,40.34,37800.0,14.5579,14.5579,14.5363,14.5435,37800.0
2011-03-09 15:10:00,40.34,40.37,40.32,40.35,75100.0,14.5435,14.5543,14.5363,14.5471,75100.0
2011-03-09 15:15:00,40.34,40.4,40.34,40.36,147500.0,14.5435,14.5651,14.5435,14.5507,147500.0
2011-03-09 15:20:00,40.37,40.39,40.34,40.36,139600.0,14.5543,14.5615,14.5435,14.5507,139600.0
2011-03-09 15:25:00,40.36,40.38,40.32,40.37,148900.0,14.5507,14.5579,14.5363,14.5543,148900.0
2011-03-09 15:30:00,40.38,40.42,40.36,40.39,77300.0,14.5579,14.5723,14.5507,14.5615,77300.0
2011-03-09 15:35:00,40.4,40.42,40.3,40.31,140500.0,14.5651,14.5723,14.5291,14.5327,140500.0
2011-03-09 15:40:00,40.32,40.39,40.32,40.34,223200.0,14.5363,14.5615,14.5363,14.5435,223200.0
2011-03-09 15:45:00,40.35,40.39,40.29,40.34,382400.0,14.5471,14.5615,14.5255,14.5435,382400.0
2011-03-09 15:50:00,40.33,40.38,40.3,40.37,352900.0,14.5399,14.5579,14.5291,14.5543,352900.0
2011-03-09 15:55:00,40.37,40.45,40.36,40.42,359700.0,14.5543,14.5831,14.5507,14.5723,359700.0
2011-03-10 09:30:00,39.85,39.89,39.58,39.64,687400.0,14.3668,14.3813,14.2695,14.2911,687400.0
2011-03-10 09:35:00,39.65,39.68,39.38,39.46,737600.0,14.2947,14.3055,14.1974,14.2262,737600.0
2011-03-10 09:40:00,39.45,39.68,39.4,39.65,369700.0,14.2226,14.3055,14.2046,14.2947,369700.0
2011-03-10 09:45:00,39.65,39.81,39.6,39.8,394900.0,14.2947,14.3524,14.2767,14.3488,394900.0
2011-03-10 09:50:00,39.8,39.83,39.64,39.7,422800.0,14.3488,14.3596,14.2911,14.3128,422800.0
2011-03-10 09:55:00,39.7,39.77,39.66,39.7,209100.0,14.3128,14.338,14.2983,14.3128,209100.0
2011-03-10 10:00:00,39.7,39.7,39.53,39.57,353300.0,14.3128,14.3128,14.2515,14.2659,353300.0
2011-03-10 10:05:00,39.57,39.57,39.38,39.38,369900.0,14.2659,14.2659,14.1974,14.1974,369900.0
2011-03-10 10:10:00,39.38,39.54,39.35,39.48,363300.0,14.1974,14.2551,14.1866,14.2334,363300.0
2011-03-10 10:15:00,39.47,39.48,39.37,39.46,339800.0,14.2298,14.2334,14.1938,14.2262,339800.0
2011-03-10 10:20:00,39.46,39.54,39.45,39.5,547000.0,14.2262,14.2551,14.2226,14.2406,547000.0
2011-03-10 10:25:00,39.49,39.55,39.48,39.52,223900.0,14.237,14.2587,14.2334,14.2479,223900.0
2011-03-10 10:30:00,39.53,39.54,39.44,39.51,406100.0,14.2515,14.2551,14.219,14.2443,406100.0
2011-03-10 10:35:00,39.5,39.51,39.38,39.38,272000.0,14.2406,14.2443,14.1974,14.1974,272000.0
2011-03-10 10:40:00,39.38,39.58,39.37,39.53,405700.0,14.1974,14.2695,14.1938,14.2515,405700.0
2011-03-10 10:45:00,39.53,39.58,39.51,39.53,155200.0,14.2515,14.2695,14.2443,14.2515,155200.0
2011-03-10 10:50:00,39.53,39.64,39.5,39.64,168500.0,14.2515,14.2911,14.2406,14.2911,168500.0
2011-03-10 10:55:00,39.64,39.65,39.57,39.57,206800.0,14.2911,14.2947,14.2659,14.2659,206800.0
2011-03-10 11:00:00,39.56,39.57,39.44,39.48,378400.0,14.2623,14.2659,14.219,14.2334,378400.0
2011-03-10 11:05:00,39.48,39.54,39.47,39.52,391400.0,14.2334,14.2551,14.2298,14.2479,391400.0
2011-03-10 11:10:00,39.53,39.53,39.46,39.5,249900.0,14.2515,14.2515,14.2262,14.2406,249900.0
2011-03-10 11:15:00,39.49,39.59,39.46,39.54,274000.0,14.237,14.2731,14.2262,14.2551,274000.0
2011-03-10 11:20:00,39.54,39.55,39.47,39.48,107400.0,14.2551,14.2587,14.2298,14.2334,107400.0
2011-03-10 11:25:00,39.47,39.51,39.46,39.48,171900.0,14.2298,14.2443,14.2262,14.2334,171900.0
2011-03-10 11:30:00,39.47,39.56,39.46,39.53,221200.0,14.2298,14.2623,14.2262,14.2515,221200.0
2011-03-10 11:35:00,39.53,39.57,39.52,39.53,426700.0,14.2515,14.2659,14.2479,14.2515,426700.0
2011-03-10 11:40:00,39.53,39.55,39.52,39.52,183900.0,14.2515,14.2587,14.2479,14.2479,183900.0
2011-03-10 11:45:00,39.52,39.55,39.5,39.52,143100.0,14.2479,14.2587,14.2406,14.2479,143100.0
2011-03-10 11:50:00,39.53,39.54,39.51,39.52,133400.0,14.2515,14.2551,14.2443,14.2479,133400.0
2011-03-10 11:55:00,39.51,39.52,39.49,39.5,266800.0,14.2443,14.2479,14.237,14.2406,266800.0
2011-03-10 12:00:00,39.5,39.51,39.45,39.46,116900.0,14.2406,14.2443,14.2226,14.2262,116900.0
2011-03-10 12:05:00,39.45,39.48,39.45,39.45,218700.0,14.2226,14.2334,14.2226,14.2226,218700.0
2011-03-10 12:10:00,39.46,39.47,39.37,39.43,311500.0,14.2262,14.2298,14.1938,14.2154,311500.0
2011-03-10 12:15:00,39.42,39.43,39.31,39.32,149300.0,14.2118,14.2154,14.1722,14.1758,149300.0
2011-03-10 12:20:00,39.31,39.41,39.31,39.41,147500.0,14.1722,14.2082,14.1722,14.2082,147500.0
2011-03-10 12:25:00,39.4,39.43,39.34,39.41,127800.0,14.2046,14.2154,14.183,14.2082,127800.0
2011-03-10 12:30:00,39.4,39.41,39.36,39.38,205500.0,14.2046,14.2082,14.1902,14.1974,205500.0
2011-03-10 12:35:00,39.38,39.44,39.36,39.44,190000.0,14.1974,14.219,14.1902,14.219,190000.0
2011-03-10 12:40:00,39.43,39.45,39.4,39.41,221900.0,14.2154,14.2226,14.2046,14.2082,221900.0
2011-03-10 12:45:00,39.42,39.43,39.39,39.43,242300.0,14.2118,14.2154,14.201,14.2154,242300.0
2011-03-10 12:50:00,39.43,39.46,39.4,39.44,162700.0,14.2154,14.2262,14.2046,14.219,162700.0
2011-03-10 12:55:00,39.44,39.47,39.42,39.46,340800.0,14.219,14.2298,14.2118,14.2262,340800.0
2011-03-10 13:00:00,39.47,39.49,39.44,39.49,288900.0,14.2298,14.237,14.219,14.237,288900.0
2011-03-10 13:05:00,39.49,39.5,39.43,39.44,207200.0,14.237,14.2406,14.2154,14.219,207200.0
2011-03-10 13:10:00,39.44,39.45,39.37,39.45,217500.0,14.219,14.2226,14.1938,14.2226,217500.0
2011-03-10 13:15:00,39.45,39.45,39.39,39.4,129200.0,14.2226,14.2226,14.201,14.2046,129200.0
2011-03-10 13:20:00,39.39,39.5,39.39,39.41,207500.0,14.201,14.2406,14.201,14.2082,207500.0
2011-03-10 13:25:00,39.4,39.47,39.38,39.45,445900.0,14.2046,14.2298,14.1974,14.2226,445900.0
2011-03-10 13:30:00,39.45,39.5,39.41,39.47,664700.0,14.2226,14.2406,14.2082,14.2298,664700.0
2011-03-10 13:35:00,39.47,39.52,39.41,39.51,626000.0,14.2298,14.2479,14.2082,14.2443,626000.0
2011-03-10 13:40:00,39.5,39.54,39.47,39.47,295800.0,14.2406,14.2551,14.2298,14.2298,295800.0
2011-03-10 13:45:00,39.47,39.49,39.42,39.44,365400.0,14.2298,14.237,14.2118,14.219,365400.0
2011-03-10 13:50:00,39.43,39.49,39.4,39.45,250600.0,14.2154,14.237,14.2046,14.2226,250600.0
2011-03-10 13:55:00,39.45,39.48,39.41,39.48,239100.0,14.2226,14.2334,14.2082,14.2334,239100.0
2011-03-10 14:00:00,39.47,39.54,39.45,39.52,336900.0,14.2298,14.2551,14.2226,14.2479,336900.0
2011-03-10 14:05:00,39.52,39.6,39.52,39.59,217300.0,14.2479,14.2767,14.2479,14.2731,217300.0
2011-03-10 14:10:00,39.59,39.6,39.47,39.54,182500.0,14.2731,14.2767,14.2298,14.2551,182500.0
2011-03-10 14:15:00,39.55,39.55,39.47,39.52,113500.0,14.2587,14.2587,14.2298,14.2479,113500.0
2011-03-10 14:20:00,39.52,39.53,39.42,39.42,78100.0,14.2479,14.2515,14.2118,14.2118,78100.0
2011-03-10 14:25:00,39.42,39.44,39.38,39.41,120800.0,14.2118,14.219,14.1974,14.2082,120800.0
2011-03-10 14:30:00,39.41,39.43,39.39,39.4,97700.0,14.2082,14.2154,14.201,14.2046,97700.0
2011-03-10 14:35:00,39.41,39.5,39.39,39.46,241900.0,14.2082,14.2406,14.201,14.2262,241900.0
2011-03-10 14:40:00,39.46,39.49,39.39,39.41,119600.0,14.2262,14.237,14.201,14.2082,119600.0
2011-03-10 14:45:00,39.42,39.44,39.38,39.41,133700.0,14.2118,14.219,14.1974,14.2082,133700.0
2011-03-10 14:50:00,39.4,39.41,39.33,39.35,147200.0,14.2046,14.2082,14.1794,14.1866,147200.0
2011-03-10 14:55:00,39.36,39.4,39.34,39.36,89000.0,14.1902,14.2046,14.183,14.1902,89000.0
2011-03-10 15:00:00,39.36,39.39,39.22,39.24,418100.0,14.1902,14.201,14.1397,14.1469,418100.0
2011-03-10 15:05:00,39.24,39.29,39.21,39.26,284100.0,14.1469,14.1649,14.1361,14.1541,284100.0
2011-03-10 15:10:00,39.26,39.27,39.22,39.24,126500.0,14.1541,14.1577,14.1397,14.1469,126500.0
2011-03-10 15:15:00,39.23,39.23,39.03,39.07,438700.0,14.1433,14.1433,14.0712,14.0856,438700.0
2011-03-10 15:20:00,39.07,39.09,38.98,39.03,758400.0,14.0856,14.0928,14.0532,14.0712,758400.0
2011-03-10 15:25:00,39.03,39.06,38.97,39.0,364800.0,14.0712,14.082,14.0496,14.0604,364800.0
2011-03-10 15:30:00,39.0,39.08,38.98,39.07,418900.0,14.0604,14.0892,14.0532,14.0856,418900.0
2011-03-10 15:35:00,39.07,39.19,39.04,39.17,365300.0,14.0856,14.1289,14.0748,14.1217,365300.0
2011-03-10 15:40:00,39.16,39.27,39.16,39.24,409600.0,14.1181,14.1577,14.1181,14.1469,409600.0
2011-03-10 15:45:00,39.24,39.25,39.19,39.21,480000.0,14.1469,14.1505,14.1289,14.1361,480000.0
2011-03-10 15:50:00,39.21,39.27,39.2,39.21,524900.0,14.1361,14.1577,14.1325,14.1361,524900.0
2011-03-10 15:55:00,39.21,39.23,39.13,39.17,793700.0,14.1361,14.1433,14.1073,14.1217,793700.0
2011-03-11 09:30:00,38.58,38.89,38.55,38.81,831400.0,13.909,14.0207,13.8982,13.9919,831400.0
2011-03-11 09:35:00,38.81,39.17,38.8,39.14,561400.0,13.9919,14.1217,13.9883,14.1109,561400.0
2011-03-11 09:40:00,39.13,39.43,39.12,39.41,405400.0,14.1073,14.2154,14.1037,14.2082,405400.0
2011-03-11 09:45:00,39.41,39.55,39.35,39.45,372400.0,14.2082,14.2587,14.1866,14.2226,372400.0
2011-03-11 09:50:00,39.44,39.63,39.42,39.56,478800.0,14.219,14.2875,14.2118,14.2623,478800.0
2011-03-11 09:55:00,39.52,39.59,39.18,39.37,596400.0,14.2479,14.2731,14.1253,14.1938,596400.0
2011-03-11 10:00:00,39.37,39.45,39.29,39.31,239000.0,14.1938,14.2226,14.1649,14.1722,239000.0
2011-03-11 10:05:00,39.31,39.32,39.15,39.21,204300.0,14.1722,14.1758,14.1145,14.1361,204300.0
2011-03-11 10:10:00,39.2,39.25,39.16,39.2,213000.0,14.1325,14.1505,14.1181,14.1325,213000.0
2011-03-11 10:15:00,39.2,39.43,39.2,39.37,221300.0,14.1325,14.2154,14.1325,14.1938,221300.0
2011-03-11 10:20:00,39.37,39.47,39.37,39.47,197900.0,14.1938,14.2298,14.1938,14.2298,197900.0
2011-03-11 10:25:00,39.48,39.61,39.43,39.47,171000.0,14.2334,14.2803,14.2154,14.2298,171000.0
2011-03-11 10:30:00,39.47,39.58,39.46,39.49,269000.0,14.2298,14.2695,14.2262,14.237,269000.0
2011-03-11 10:35:00,39.49,39.58,39.45,39.57,206600.0,14.237,14.2695,14.2226,14.2659,206600.0
2011-03-11 10:40:00,39.56,39.58,39.5,39.5,162700.0,14.2623,14.2695,14.2406,14.2406,162700.0
2011-03-11 10:45:00,39.5,39.59,39.47,39.53,130800.0,14.2406,14.2731,14.2298,14.2515,130800.0
2011-03-11 10:50:00,39.54,39.55,39.45,39.47,116500.0,14.2551,14.2587,14.2226,14.2298,116500.0
2011-03-11 10:55:00,39.46,39.49,39.37,39.44,319100.0,14.2262,14.237,14.1938,14.219,319100.0
2011-03-11 11:00:00,39.44,39.61,39.43,39.57,173900.0,14.219,14.2803,14.2154,14.2659,173900.0
2011-03-11 11:05:00,39.56,39.62,39.55,39.58,115300.0,14.2623,14.2839,14.2587,14.2695,115300.0
2011-03-11 11:10:00,39.58,39.7,39.57,39.68,102600.0,14.2695,14.3128,14.2659,14.3055,102600.0
2011-03-11 11:15:00,39.68,39.74,39.65,39.71,166000.0,14.3055,14.3272,14.2947,14.3164,166000.0
2011-03-11 11:20:00,39.71,39.81,39.71,39.77,117400.0,14.3164,14.3524,14.3164,14.338,117400.0
2011-03-11 11:25:00,39.77,39.86,39.74,39.74,305400.0,14.338,14.3704,14.3272,14.3272,305400.0
2011-03-11 11:30:00,39.73,39.75,39.7,39.71,73100.0,14.3236,14.3308,14.3128,14.3164,73100.0
2011-03-11 11:35:00,39.72,39.83,39.71,39.83,73800.0,14.32,14.3596,14.3164,14.3596,73800.0
2011-03-11 11:40:00,39.83,39.87,39.8,39.86,76200.0,14.3596,14.374,14.3488,14.3704,76200.0
2011-03-11 11:45:00,39.87,39.95,39.85,39.94,182300.0,14.374,14.4029,14.3668,14.3993,182300.0
2011-03-11 11:50:00,39.95,39.95,39.86,39.9,230000.0,14.4029,14.4029,14.3704,14.3849,230000.0
2011-03-11 11:55:00,39.9,39.97,39.9,39.95,170200.0,14.3849,14.4101,14.3849,14.4029,170200.0
2011-03-11 12:00:00,39.95,40.0,39.89,39.89,151100.0,14.4029,14.4209,14.3813,14.3813,151100.0
2011-03-11 12:05:00,39.89,39.89,39.82,39.86,121200.0,14.3813,14.3813,14.356,14.3704,121200.0
2011-03-11 12:10:00,39.86,39.87,39.68,39.71,238100.0,14.3704,14.374,14.3055,14.3164,238100.0
2011-03-11 12:15:00,39.71,39.78,39.56,39.71,471400.0,14.3164,14.3416,14.2623,14.3164,471400.0
2011-03-11 12:20:00,39.71,39.74,39.67,39.74,103000.0,14.3164,14.3272,14.3019,14.3272,103000.0
2011-03-11 12:25:00,39.74,39.76,39.55,39.65,286000.0,14.3272,14.3344,14.2587,14.2947,286000.0
2011-03-11 12:30:00,39.65,39.71,39.62,39.67,92500.0,14.2947,14.3164,14.2839,14.3019,92500.0
2011-03-11 12:35:00,39.67,39.67,39.61,39.61,80800.0,14.3019,14.3019,14.2803,14.2803,80800.0
2011-03-11 12:40:00,39.6,39.7,39.6,39.67,124800.0,14.2767,14.3128,14.2767,14.3019,124800.0
2011-03-11 12:45:00,39.68,39.75,39.68,39.7,104700.0,14.3055,14.3308,14.3055,14.3128,104700.0
2011-03-11 12:50:00,39.7,39.73,39.65,39.67,130800.0,14.3128,14.3236,14.2947,14.3019,130800.0
2011-03-11 12:55:00,39.67,39.67,39.62,39.64,70800.0,14.3019,14.3019,14.2839,14.2911,70800.0
2011-03-11 13:00:00,39.64,39.66,39.61,39.65,76700.0,14.2911,14.2983,14.2803,14.2947,76700.0
2011-03-11 13:05:00,39.63,39.64,39.62,39.63,71200.0,14.2875,14.2911,14.2839,14.2875,71200.0
2011-03-11 13:10:00,39.62,39.63,39.58,39.59,133400.0,14.2839,14.2875,14.2695,14.2731,133400.0
2011-03-11 13:15:00,39.57,39.59,39.51,39.54,146000.0,14.2659,14.2731,14.2443,14.2551,146000.0
2011-03-11 13:20:00,39.54,39.55,39.51,39.55,54800.0,14.2551,14.2587,14.2443,14.2587,54800.0
2011-03-11 13:25:00,39.55,39.56,39.48,39.5,101600.0,14.2587,14.2623,14.2334,14.2406,101600.0
2011-03-11 13:30:00,39.5,39.54,39.48,39.49,35200.0,14.2406,14.2551,14.2334,14.237,35200.0
2011-03-11 13:35:00,39.49,39.55,39.49,39.51,68500.0,14.237,14.2587,14.237,14.2443,68500.0
2011-03-11 13:40:00,39.52,39.58,39.52,39.58,101500.0,14.2479,14.2695,14.2479,14.2695,101500.0
2011-03-11 13:45:00,39.58,39.66,39.57,39.66,52500.0,14.2695,14.2983,14.2659,14.2983,52500.0
2011-03-11 13:50:00,39.65,39.66,39.52,39.54,157300.0,14.2947,14.2983,14.2479,14.2551,157300.0
2011-03-11 13:55:00,39.55,39.55,39.44,39.5,103300.0,14.2587,14.2587,14.219,14.2406,103300.0
2011-03-11 14:00:00,39.5,39.55,39.5,39.55,73800.0,14.2406,14.2587,14.2406,14.2587,73800.0
2011-03-11 14:05:00,39.55,39.59,39.54,39.57,44800.0,14.2587,14.2731,14.2551,14.2659,44800.0
2011-03-11 14:10:00,39.56,39.56,39.48,39.51,53700.0,14.2623,14.2623,14.2334,14.2443,53700.0
2011-03-11 14:15:00,39.51,39.54,39.49,39.5,88200.0,14.2443,14.2551,14.237,14.2406,88200.0
2011-03-11 14:20:00,39.5,39.58,39.49,39.56,87600.0,14.2406,14.2695,14.237,14.2623,87600.0
2011-03-11 14:25:00,39.55,39.58,39.55,39.55,38300.0,14.2587,14.2695,14.2587,14.2587,38300.0
2011-03-11 14:30:00,39.55,39.63,39.55,39.62,66000.0,14.2587,14.2875,14.2587,14.2839,66000.0
2011-03-11 14:35:00,39.63,39.63,39.54,39.56,69900.0,14.2875,14.2875,14.2551,14.2623,69900.0
2011-03-11 14:40:00,39.56,39.62,39.56,39.61,46800.0,14.2623,14.2839,14.2623,14.2803,46800.0
2011-03-11 14:45:00,39.61,39.63,39.55,39.56,115800.0,14.2803,14.2875,14.2587,14.2623,115800.0
2011-03-11 14:50:00,39.56,39.64,39.54,39.62,90400.0,14.2623,14.2911,14.2551,14.2839,90400.0
2011-03-11 14:55:00,39.63,39.65,39.62,39.65,48800.0,14.2875,14.2947,14.2839,14.2947,48800.0
2011-03-11 15:00:00,39.65,39.72,39.64,39.69,87000.0,14.2947,14.32,14.2911,14.3091,87000.0
2011-03-11 15:05:00,39.69,39.7,39.66,39.68,98300.0,14.3091,14.3128,14.2983,14.3055,98300.0
2011-03-11 15:10:00,39.67,39.68,39.62,39.65,180500.0,14.3019,14.3055,14.2839,14.2947,180500.0
2011-03-11 15:15:00,39.65,39.68,39.64,39.64,114200.0,14.2947,14.3055,14.2911,14.2911,114200.0
2011-03-11 15:20:00,39.63,39.67,39.62,39.66,87900.0,14.2875,14.3019,14.2839,14.2983,87900.0
2011-03-11 15:25:00,39.67,39.67,39.62,39.63,65400.0,14.3019,14.3019,14.2839,14.2875,65400.0
2011-03-11 15:30:00,39.63,39.65,39.54,39.55,93100.0,14.2875,14.2947,14.2551,14.2587,93100.0
2011-03-11 15:35:00,39.55,39.58,39.5,39.55,208900.0,14.2587,14.2695,14.2406,14.2587,208900.0
2011-03-11 15:40:00,39.55,39.55,39.5,39.52,96900.0,14.2587,14.2587,14.2406,14.2479,96900.0
2011-03-11 15:45:00,39.51,39.54,39.47,39.48,188700.0,14.2443,14.2551,14.2298,14.2334,188700.0
2011-03-11 15:50:00,39.47,39.53,39.46,39.51,196100.0,14.2298,14.2515,14.2262,14.2443,196100.0
2011-03-11 15:55:00,39.51,39.52,39.43,39.45,400000.0,14.2443,14.2479,14.2154,14.2226,400000.0
2011-03-14 09:30:00,39.31,39.59,39.27,39.52,217900.0,14.1722,14.2731,14.1577,14.2479,217900.0
2011-03-14 09:35:00,39.53,39.63,39.45,39.46,161500.0,14.2515,14.2875,14.2226,14.2262,161500.0
2011-03-14 09:40:00,39.46,39.54,39.31,39.5,189500.0,14.2262,14.2551,14.1722,14.2406,189500.0
2011-03-14 09:45:00,39.49,39.6,39.45,39.5,144900.0,14.237,14.2767,14.2226,14.2406,144900.0
2011-03-14 09:50:00,39.5,39.55,39.43,39.45,152200.0,14.2406,14.2587,14.2154,14.2226,152200.0
2011-03-14 09:55:00,39.44,39.6,39.39,39.56,137200.0,14.219,14.2767,14.201,14.2623,137200.0
2011-03-14 10:00:00,39.56,39.63,39.52,39.55,137000.0,14.2623,14.2875,14.2479,14.2587,137000.0
2011-03-14 10:05:00,39.54,39.57,39.45,39.47,105500.0,14.2551,14.2659,14.2226,14.2298,105500.0
2011-03-14 10:10:00,39.48,39.48,39.37,39.43,157400.0,14.2334,14.2334,14.1938,14.2154,157400.0
2011-03-14 10:15:00,39.44,39.55,39.42,39.47,120900.0,14.219,14.2587,14.2118,14.2298,120900.0
2011-03-14 10:20:00,39.47,39.52,39.45,39.49,153400.0,14.2298,14.2479,14.2226,14.237,153400.0
2011-03-14 10:25:00,39.48,39.51,39.45,39.48,135700.0,14.2334,14.2443,14.2226,14.2334,135700.0
2011-03-14 10:30:00,39.48,39.48,39.31,39.33,201700.0,14.2334,14.2334,14.1722,14.1794,201700.0
2011-03-14 10:35:00,39.33,39.4,39.31,39.36,164900.0,14.1794,14.2046,14.1722,14.1902,164900.0
2011-03-14 10:40:00,39.37,39.46,39.35,39.38,174800.0,14.1938,14.2262,14.1866,14.1974,174800.0
2011-03-14 10:45:00,39.37,39.44,39.34,39.42,120000.0,14.1938,14.219,14.183,14.2118,120000.0
2011-03-14 10:50:00,39.43,39.5,39.4,39.41,91800.0,14.2154,14.2406,14.2046,14.2082,91800.0
2011-03-14 10:55:00,39.41,39.45,39.28,39.3,121400.0,14.2082,14.2226,14.1613,14.1685,121400.0
2011-03-14 11:00:00,39.3,39.37,39.29,39.33,489900.0,14.1685,14.1938,14.1649,14.1794,489900.0
2011-03-14 11:05:00,39.34,39.38,39.24,39.28,189900.0,14.183,14.1974,14.1469,14.1613,189900.0
2011-03-14 11:10:00,39.27,39.32,39.15,39.25,300200.0,14.1577,14.1758,14.1145,14.1505,300200.0
2011-03-14 11:15:00,39.25,39.26,39.11,39.14,165200.0,14.1505,14.1541,14.1,14.1109,165200.0
2011-03-14 11:20:00,39.14,39.2,39.14,39.19,145800.0,14.1109,14.1325,14.1109,14.1289,145800.0
2011-03-14 11:25:00,39.19,39.2,39.16,39.18,104500.0,14.1289,14.1325,14.1181,14.1253,104500.0
2011-03-14 11:30:00,39.18,39.19,39.08,39.18,110200.0,14.1253,14.1289,14.0892,14.1253,110200.0
2011-03-14 11:35:00,39.17,39.17,39.09,39.12,125800.0,14.1217,14.1217,14.0928,14.1037,125800.0
2011-03-14 11:40:00,39.11,39.26,39.11,39.26,138000.0,14.1,14.1541,14.1,14.1541,138000.0
2011-03-14 11:45:00,39.26,39.27,39.16,39.17,84600.0,14.1541,14.1577,14.1181,14.1217,84600.0
2011-03-14 11:50:00,39.16,39.19,39.15,39.16,62200.0,14.1181,14.1289,14.1145,14.1181,62200.0
2011-03-14 11:55:00,39.16,39.23,39.16,39.23,57400.0,14.1181,14.1433,14.1181,14.1433,57400.0
2011-03-14 12:00:00,39.24,39.37,39.23,39.35,163300.0,14.1469,14.1938,14.1433,14.1866,163300.0
2011-03-14 12:05:00,39.35,39.39,39.33,39.38,75800.0,14.1866,14.201,14.1794,14.1974,75800.0
2011-03-14 12:10:00,39.38,39.39,39.33,39.33,68200.0,14.1974,14.201,14.1794,14.1794,68200.0
2011-03-14 12:15:00,39.33,39.38,39.28,39.37,281800.0,14.1794,14.1974,14.1613,14.1938,281800.0
2011-03-14 12:20:00,39.37,39.39,39.3,39.36,172100.0,14.1938,14.201,14.1685,14.1902,172100.0
2011-03-14 12:25:00,39.36,39.37,39.34,39.36,59600.0,14.1902,14.1938,14.183,14.1902,59600.0
2011-03-14 12:30:00,39.35,39.47,39.35,39.37,276500.0,14.1866,14.2298,14.1866,14.1938,276500.0
2011-03-14 12:35:00,39.37,39.37,39.32,39.32,137700.0,14.1938,14.1938,14.1758,14.1758,137700.0
2011-03-14 12:40:00,39.32,39.35,39.3,39.35,77400.0,14.1758,14.1866,14.1685,14.1866,77400.0
2011-03-14 12:45:00,39.35,39.39,39.33,39.35,149200.0,14.1866,14.201,14.1794,14.1866,149200.0
2011-03-14 12:50:00,39.35,39.39,39.35,39.38,70800.0,14.1866,14.201,14.1866,14.1974,70800.0
2011-03-14 12:55:00,39.38,39.4,39.34,39.39,257400.0,14.1974,14.2046,14.183,14.201,257400.0
2011-03-14 13:00:00,39.39,39.4,39.35,39.37,179400.0,14.201,14.2046,14.1866,14.1938,179400.0
2011-03-14 13:05:00,39.36,39.44,39.34,39.43,150300.0,14.1902,14.219,14.183,14.2154,150300.0
2011-03-14 13:10:00,39.43,39.5,39.42,39.49,62500.0,14.2154,14.2406,14.2118,14.237,62500.0
2011-03-14 13:15:00,39.49,39.5,39.46,39.47,103300.0,14.237,14.2406,14.2262,14.2298,103300.0
2011-03-14 13:20:00,39.48,39.48,39.46,39.46,31300.0,14.2334,14.2334,14.2262,14.2262,31300.0
2011-03-14 13:25:00,39.46,39.46,39.42,39.44,72600.0,14.2262,14.2262,14.2118,14.219,72600.0
2011-03-14 13:30:00,39.44,39.45,39.42,39.43,34000.0,14.219,14.2226,14.2118,14.2154,34000.0
2011-03-14 13:35:00,39.42,39.46,39.42,39.44,71400.0,14.2118,14.2262,14.2118,14.219,71400.0
2011-03-14 13:40:00,39.43,39.48,39.42,39.46,158200.0,14.2154,14.2334,14.2118,14.2262,158200.0
2011-03-14 13:45:00,39.47,39.51,39.46,39.51,58700.0,14.2298,14.2443,14.2262,14.2443,58700.0
2011-03-14 13:50:00,39.5,39.56,39.5,39.55,125900.0,14.2406,14.2623,14.2406,14.2587,125900.0
2011-03-14 13:55:00,39.55,39.56,39.5,39.53,177000.0,14.2587,14.2623,14.2406,14.2515,177000.0
2011-03-14 14:00:00,39.54,39.55,39.53,39.55,38800.0,14.2551,14.2587,14.2515,14.2587,38800.0
2011-03-14 14:05:00,39.55,39.58,39.51,39.58,308700.0,14.2587,14.2695,14.2443,14.2695,308700.0
2011-03-14 14:10:00,39.57,39.61,39.55,39.6,91000.0,14.2659,14.2803,14.2587,14.2767,91000.0
2011-03-14 14:15:00,39.6,39.65,39.59,39.65,147800.0,14.2767,14.2947,14.2731,14.2947,147800.0
2011-03-14 14:20:00,39.65,39.69,39.63,39.65,82700.0,14.2947,14.3091,14.2875,14.2947,82700.0
2011-03-14 14:25:00,39.64,39.66,39.6,39.63,154800.0,14.2911,14.2983,14.2767,14.2875,154800.0
2011-03-14 14:30:00,39.64,39.64,39.5,39.5,114200.0,14.2911,14.2911,14.2406,14.2406,114200.0
2011-03-14 14:35:00,39.51,39.54,39.48,39.5,70800.0,14.2443,14.2551,14.2334,14.2406,70800.0
2011-03-14 14:40:00,39.51,39.55,39.47,39.49,84600.0,14.2443,14.2587,14.2298,14.237,84600.0
2011-03-14 14:45:00,39.48,39.57,39.48,39.55,63400.0,14.2334,14.2659,14.2334,14.2587,63400.0
2011-03-14 14:50:00,39.56,39.57,39.51,39.54,63700.0,14.2623,14.2659,14.2443,14.2551,63700.0
2011-03-14 14:55:00,39.55,39.56,39.51,39.52,50000.0,14.2587,14.2623,14.2443,14.2479,50000.0
2011-03-14 15:00:00,39.53,39.56,39.51,39.53,79600.0,14.2515,14.2623,14.2443,14.2515,79600.0
2011-03-14 15:05:00,39.53,39.64,39.53,39.62,168600.0,14.2515,14.2911,14.2515,14.2839,168600.0
2011-03-14 15:10:00,39.61,39.72,39.61,39.7,144300.0,14.2803,14.32,14.2803,14.3128,144300.0
2011-03-14 15:15:00,39.69,39.76,39.67,39.75,244100.0,14.3091,14.3344,14.3019,14.3308,244100.0
2011-03-14 15:20:00,39.75,39.75,39.66,39.67,187500.0,14.3308,14.3308,14.2983,14.3019,187500.0
2011-03-14 15:25:00,39.68,39.73,39.67,39.7,110900.0,14.3055,14.3236,14.3019,14.3128,110900.0
2011-03-14 15:30:00,39.7,39.78,39.69,39.77,151700.0,14.3128,14.3416,14.3091,14.338,151700.0
2011-03-14 15:35:00,39.77,39.77,39.72,39.73,189700.0,14.338,14.338,14.32,14.3236,189700.0
2011-03-14 15:40:00,39.73,39.81,39.71,39.77,247700.0,14.3236,14.3524,14.3164,14.338,247700.0
2011-03-14 15:45:00,39.78,39.84,39.77,39.8,491100.0,14.3416,14.3632,14.338,14.3488,491100.0
2011-03-14 15:50:00,39.8,39.82,39.75,39.8,332400.0,14.3488,14.356,14.3308,14.3488,332400.0
2011-03-14 15:55:00,39.8,39.86,39.78,39.79,911900.0,14.3488,14.3704,14.3416,14.3452,911900.0
2011-03-15 09:30:00,38.42,38.51,38.27,38.28,627200.0,13.8513,13.8837,13.7972,13.8008,627200.0
2011-03-15 09:35:00,38.28,38.63,38.2,38.6,603000.0,13.8008,13.927,13.772,13.9162,603000.0
2011-03-15 09:40:00,38.61,38.87,38.58,38.86,664000.0,13.9198,14.0135,13.909,14.0099,664000.0
2011-03-15 09:45:00,38.8,38.89,38.72,38.87,288000.0,13.9883,14.0207,13.9594,14.0135,288000.0
2011-03-15 09:50:00,38.87,38.91,38.6,38.6,281800.0,14.0135,14.0279,13.9162,13.9162,281800.0
2011-03-15 09:55:00,38.6,38.69,38.54,38.55,425800.0,13.9162,13.9486,13.8945,13.8982,425800.0
2011-03-15 10:00:00,38.56,38.88,38.54,38.84,291900.0,13.9018,14.0171,13.8945,14.0027,291900.0
2011-03-15 10:05:00,38.84,38.88,38.77,38.88,205100.0,14.0027,14.0171,13.9775,14.0171,205100.0
2011-03-15 10:10:00,38.87,38.98,38.83,38.97,223200.0,14.0135,14.0532,13.9991,14.0496,223200.0
2011-03-15 10:15:00,38.98,39.03,38.92,39.03,383100.0,14.0532,14.0712,14.0315,14.0712,383100.0
2011-03-15 10:20:00,39.02,39.13,39.01,39.09,301700.0,14.0676,14.1073,14.064,14.0928,301700.0
2011-03-15 10:25:00,39.08,39.23,39.07,39.17,345600.0,14.0892,14.1433,14.0856,14.1217,345600.0
2011-03-15 10:30:00,39.18,39.19,39.09,39.09,223000.0,14.1253,14.1289,14.0928,14.0928,223000.0
2011-03-15 10:35:00,39.09,39.17,39.06,39.17,198200.0,14.0928,14.1217,14.082,14.1217,198200.0
2011-03-15 10:40:00,39.16,39.18,39.05,39.07,225600.0,14.1181,14.1253,14.0784,14.0856,225600.0
2011-03-15 10:45:00,39.07,39.09,38.97,39.0,312200.0,14.0856,14.0928,14.0496,14.0604,312200.0
2011-03-15 10:50:00,38.99,39.15,38.99,39.14,174200.0,14.0568,14.1145,14.0568,14.1109,174200.0
2011-03-15 10:55:00,39.14,39.15,39.01,39.11,196800.0,14.1109,14.1145,14.064,14.1,196800.0
2011-03-15 11:00:00,39.12,39.12,38.93,38.94,204100.0,14.1037,14.1037,14.0352,14.0388,204100.0
2011-03-15 11:05:00,38.94,39.02,38.9,38.95,219000.0,14.0388,14.0676,14.0243,14.0424,219000.0
2011-03-15 11:10:00,38.94,39.01,38.9,39.01,189200.0,14.0388,14.064,14.0243,14.064,189200.0
2011-03-15 11:15:00,39.01,39.02,38.92,38.94,285900.0,14.064,14.0676,14.0315,14.0388,285900.0
2011-03-15 11:20:00,38.94,38.99,38.86,38.93,240900.0,14.0388,14.0568,14.0099,14.0352,240900.0
2011-03-15 11:25:00,38.92,39.05,38.91,39.04,143900.0,14.0315,14.0784,14.0279,14.0748,143900.0
2011-03-15 11:30:00,39.04,39.13,39.04,39.09,204900.0,14.0748,14.1073,14.0748,14.0928,204900.0
2011-03-15 11:35:00,39.1,39.18,39.07,39.18,126900.0,14.0964,14.1253,14.0856,14.1253,126900.0
2011-03-15 11:40:00,39.17,39.17,39.07,39.12,81400.0,14.1217,14.1217,14.0856,14.1037,81400.0
2011-03-15 11:45:00,39.11,39.17,39.11,39.15,114600.0,14.1,14.1217,14.1,14.1145,114600.0
2011-03-15 11:50:00,39.15,39.16,39.08,39.12,103200.0,14.1145,14.1181,14.0892,14.1037,103200.0
2011-03-15 11:55:00,39.12,39.14,39.11,39.13,74200.0,14.1037,14.1109,14.1,14.1073,74200.0
2011-03-15 12:00:00,39.12,39.21,39.09,39.19,199600.0,14.1037,14.1361,14.0928,14.1289,199600.0
2011-03-15 12:05:00,39.19,39.2,39.15,39.17,109400.0,14.1289,14.1325,14.1145,14.1217,109400.0
2011-03-15 12:10:00,39.17,39.25,39.17,39.2,156800.0,14.1217,14.1505,14.1217,14.1325,156800.0
2011-03-15 12:15:00,39.2,39.21,39.16,39.16,106300.0,14.1325,14.1361,14.1181,14.1181,106300.0
2011-03-15 12:20:00,39.16,39.2,39.15,39.2,78400.0,14.1181,14.1325,14.1145,14.1325,78400.0
2011-03-15 12:25:00,39.2,39.25,39.17,39.17,123300.0,14.1325,14.1505,14.1217,14.1217,123300.0
2011-03-15 12:30:00,39.17,39.18,39.01,39.03,229800.0,14.1217,14.1253,14.064,14.0712,229800.0
2011-03-15 12:35:00,39.02,39.11,39.0,39.1,173000.0,14.0676,14.1,14.0604,14.0964,173000.0
2011-03-15 12:40:00,39.1,39.1,39.04,39.09,47500.0,14.0964,14.0964,14.0748,14.0928,47500.0
2011-03-15 12:45:00,39.09,39.09,39.0,39.02,126200.0,14.0928,14.0928,14.0604,14.0676,126200.0
2011-03-15 12:50:00,39.02,39.11,39.0,39.11,92500.0,14.0676,14.1,14.0604,14.1,92500.0
2011-03-15 12:55:00,39.11,39.18,39.09,39.16,116000.0,14.1,14.1253,14.0928,14.1181,116000.0
2011-03-15 13:00:00,39.16,39.19,39.11,39.13,74100.0,14.1181,14.1289,14.1,14.1073,74100.0
2011-03-15 13:05:00,39.13,39.16,39.09,39.1,57500.0,14.1073,14.1181,14.0928,14.0964,57500.0
2011-03-15 13:10:00,39.1,39.18,39.08,39.18,52400.0,14.0964,14.1253,14.0892,14.1253,52400.0
2011-03-15 13:15:00,39.17,39.19,39.12,39.14,68700.0,14.1217,14.1289,14.1037,14.1109,68700.0
2011-03-15 13:20:00,39.14,39.18,39.1,39.12,108700.0,14.1109,14.1253,14.0964,14.1037,108700.0
2011-03-15 13:25:00,39.11,39.15,39.1,39.15,61600.0,14.1,14.1145,14.0964,14.1145,61600.0
2011-03-15 13:30:00,39.15,39.19,39.14,39.16,49900.0,14.1145,14.1289,14.1109,14.1181,49900.0
2011-03-15 13:35:00,39.16,39.19,39.15,39.17,41800.0,14.1181,14.1289,14.1145,14.1217,41800.0
2011-03-15 13:40:00,39.18,39.25,39.18,39.21,167200.0,14.1253,14.1505,14.1253,14.1361,167200.0
2011-03-15 13:45:00,39.21,39.25,39.16,39.24,103900.0,14.1361,14.1505,14.1181,14.1469,103900.0
2011-03-15 13:50:00,39.24,39.28,39.22,39.25,66400.0,14.1469,14.1613,14.1397,14.1505,66400.0
2011-03-15 13:55:00,39.25,39.29,39.24,39.25,74500.0,14.1505,14.1649,14.1469,14.1505,74500.0
2011-03-15 14:00:00,39.25,39.28,39.21,39.23,45700.0,14.1505,14.1613,14.1361,14.1433,45700.0
2011-03-15 14:05:00,39.23,39.28,39.23,39.26,48200.0,14.1433,14.1613,14.1433,14.1541,48200.0
2011-03-15 14:10:00,39.26,39.28,39.23,39.24,37700.0,14.1541,14.1613,14.1433,14.1469,37700.0
2011-03-15 14:15:00,39.23,39.26,39.15,39.15,133400.0,14.1433,14.1541,14.1145,14.1145,133400.0
2011-03-15 14:20:00,39.15,39.3,39.15,39.3,128900.0,14.1145,14.1685,14.1145,14.1685,128900.0
2011-03-15 14:25:00,39.29,39.34,39.22,39.34,108300.0,14.1649,14.183,14.1397,14.183,108300.0
2011-03-15 14:30:00,39.34,39.38,39.3,39.3,133300.0,14.183,14.1974,14.1685,14.1685,133300.0
2011-03-15 14:35:00,39.3,39.35,39.26,39.33,124000.0,14.1685,14.1866,14.1541,14.1794,124000.0
2011-03-15 14:40:00,39.33,39.41,39.31,39.39,116600.0,14.1794,14.2082,14.1722,14.201,116600.0
2011-03-15 14:45:00,39.4,39.44,39.32,39.33,116000.0,14.2046,14.219,14.1758,14.1794,116000.0
2011-03-15 14:50:00,39.33,39.35,39.3,39.3,100900.0,14.1794,14.1866,14.1685,14.1685,100900.0
2011-03-15 14:55:00,39.29,39.32,39.24,39.24,150600.0,14.1649,14.1758,14.1469,14.1469,150600.0
2011-03-15 15:00:00,39.24,39.27,39.22,39.26,106900.0,14.1469,14.1577,14.1397,14.1541,106900.0
2011-03-15 15:05:00,39.25,39.3,39.21,39.21,193000.0,14.1505,14.1685,14.1361,14.1361,193000.0
2011-03-15 15:10:00,39.21,39.27,39.2,39.2,131600.0,14.1361,14.1577,14.1325,14.1325,131600.0
2011-03-15 15:15:00,39.2,39.27,39.18,39.27,186400.0,14.1325,14.1577,14.1253,14.1577,186400.0
2011-03-15 15:20:00,39.27,39.33,39.26,39.28,207000.0,14.1577,14.1794,14.1541,14.1613,207000.0
2011-03-15 15:25:00,39.29,39.33,39.28,39.29,156300.0,14.1649,14.1794,14.1613,14.1649,156300.0
2011-03-15 15:30:00,39.3,39.35,39.26,39.26,259700.0,14.1685,14.1866,14.1541,14.1541,259700.0
2011-03-15 15:35:00,39.26,39.29,39.2,39.26,232400.0,14.1541,14.1649,14.1325,14.1541,232400.0
2011-03-15 15:40:00,39.26,39.32,39.26,39.3,233100.0,14.1541,14.1758,14.1541,14.1685,233100.0
2011-03-15 15:45:00,39.31,39.33,39.18,39.2,424300.0,14.1722,14.1794,14.1253,14.1325,424300.0
2011-03-15 15:50:00,39.2,39.25,39.18,39.25,290800.0,14.1325,14.1505,14.1253,14.1505,290800.0
2011-03-15 15:55:00,39.25,39.29,39.17,39.17,453200.0,14.1505,14.1649,14.1217,14.1217,453200.0
2011-03-16 09:30:00,39.35,39.41,39.25,39.26,303700.0,14.1866,14.2082,14.1505,14.1541,303700.0
2011-03-16 09:35:00,39.26,39.32,39.18,39.18,249500.0,14.1541,14.1758,14.1253,14.1253,249500.0
2011-03-16 09:40:00,39.18,39.41,39.04,39.41,432400.0,14.1253,14.2082,14.0748,14.2082,432400.0
2011-03-16 09:45:00,39.4,39.45,39.3,39.32,247100.0,14.2046,14.2226,14.1685,14.1758,247100.0
2011-03-16 09:50:00,39.32,39.5,39.31,39.5,165500.0,14.1758,14.2406,14.1722,14.2406,165500.0
2011-03-16 09:55:00,39.5,39.59,39.5,39.59,174200.0,14.2406,14.2731,14.2406,14.2731,174200.0
2011-03-16 10:00:00,39.58,39.7,39.58,39.66,384400.0,14.2695,14.3128,14.2695,14.2983,384400.0
2011-03-16 10:05:00,39.66,39.7,39.62,39.62,173800.0,14.2983,14.3128,14.2839,14.2839,173800.0
2011-03-16 10:10:00,39.63,39.65,39.49,39.51,224200.0,14.2875,14.2947,14.237,14.2443,224200.0
2011-03-16 10:15:00,39.51,39.72,39.51,39.66,407600.0,14.2443,14.32,14.2443,14.2983,407600.0
2011-03-16 10:20:00,39.66,39.66,39.56,39.64,356800.0,14.2983,14.2983,14.2623,14.2911,356800.0
2011-03-16 10:25:00,39.64,39.79,39.64,39.77,217800.0,14.2911,14.3452,14.2911,14.338,217800.0
2011-03-16 10:30:00,39.77,39.88,39.76,39.86,200100.0,14.338,14.3776,14.3344,14.3704,200100.0
2011-03-16 10:35:00,39.86,39.96,39.84,39.95,310800.0,14.3704,14.4065,14.3632,14.4029,310800.0
2011-03-16 10:40:00,39.95,39.95,39.86,39.88,172500.0,14.4029,14.4029,14.3704,14.3776,172500.0
2011-03-16 10:45:00,39.88,39.9,39.8,39.84,213900.0,14.3776,14.3849,14.3488,14.3632,213900.0
2011-03-16 10:50:00,39.84,39.93,39.84,39.84,395800.0,14.3632,14.3957,14.3632,14.3632,395800.0
2011-03-16 10:55:00,39.84,39.84,39.65,39.66,274100.0,14.3632,14.3632,14.2947,14.2983,274100.0
2011-03-16 11:00:00,39.65,39.66,39.4,39.54,728600.0,14.2947,14.2983,14.2046,14.2551,728600.0
2011-03-16 11:05:00,39.54,39.54,39.2,39.45,505900.0,14.2551,14.2551,14.1325,14.2226,505900.0
2011-03-16 11:10:00,39.45,39.62,39.35,39.62,368000.0,14.2226,14.2839,14.1866,14.2839,368000.0
2011-03-16 11:15:00,39.61,39.65,39.47,39.47,227600.0,14.2803,14.2947,14.2298,14.2298,227600.0
2011-03-16 11:20:00,39.48,39.49,39.34,39.41,183100.0,14.2334,14.237,14.183,14.2082,183100.0
2011-03-16 11:25:00,39.42,39.52,39.41,39.52,116200.0,14.2118,14.2479,14.2082,14.2479,116200.0
2011-03-16 11:30:00,39.52,39.65,39.51,39.59,137500.0,14.2479,14.2947,14.2443,14.2731,137500.0
2011-03-16 11:35:00,39.59,39.6,39.38,39.48,457200.0,14.2731,14.2767,14.1974,14.2334,457200.0
2011-03-16 11:40:00,39.48,39.52,39.4,39.41,113900.0,14.2334,14.2479,14.2046,14.2082,113900.0
2011-03-16 11:45:00,39.4,39.42,39.29,39.36,193100.0,14.2046,14.2118,14.1649,14.1902,193100.0
2011-03-16 11:50:00,39.36,39.36,39.25,39.27,126700.0,14.1902,14.1902,14.1505,14.1577,126700.0
2011-03-16 11:55:00,39.26,39.29,39.2,39.27,167200.0,14.1541,14.1649,14.1325,14.1577,167200.0
2011-03-16 12:00:00,39.26,39.27,39.14,39.14,142700.0,14.1541,14.1577,14.1109,14.1109,142700.0
2011-03-16 12:05:00,39.15,39.22,39.12,39.2,169100.0,14.1145,14.1397,14.1037,14.1325,169100.0
2011-03-16 12:10:00,39.2,39.24,39.1,39.12,128700.0,14.1325,14.1469,14.0964,14.1037,128700.0
2011-03-16 12:15:00,39.11,39.14,39.06,39.11,198200.0,14.1,14.1109,14.082,14.1,198200.0
2011-03-16 12:20:00,39.1,39.15,39.04,39.05,245300.0,14.0964,14.1145,14.0748,14.0784,245300.0
2011-03-16 12:25:00,39.05,39.1,39.0,39.01,343600.0,14.0784,14.0964,14.0604,14.064,343600.0
2011-03-16 12:30:00,39.0,39.09,39.0,39.04,217900.0,14.0604,14.0928,14.0604,14.0748,217900.0
2011-03-16 12:35:00,39.04,39.07,38.86,38.9,323600.0,14.0748,14.0856,14.0099,14.0243,323600.0
2011-03-16 12:40:00,38.9,39.02,38.88,38.88,205400.0,14.0243,14.0676,14.0171,14.0171,205400.0
2011-03-16 12:45:00,38.88,38.98,38.86,38.9,219500.0,14.0171,14.0532,14.0099,14.0243,219500.0
2011-03-16 12:50:00,38.9,38.93,38.83,38.88,123700.0,14.0243,14.0352,13.9991,14.0171,123700.0
2011-03-16 12:55:00,38.88,38.95,38.88,38.92,158200.0,14.0171,14.0424,14.0171,14.0315,158200.0
2011-03-16 13:00:00,38.93,38.96,38.91,38.96,108200.0,14.0352,14.046,14.0279,14.046,108200.0
2011-03-16 13:05:00,38.95,38.96,38.83,38.83,112500.0,14.0424,14.046,13.9991,13.9991,112500.0
2011-03-16 13:10:00,38.82,38.83,38.73,38.74,265200.0,13.9955,13.9991,13.963,13.9667,265200.0
2011-03-16 13:15:00,38.75,38.83,38.74,38.8,108500.0,13.9703,13.9991,13.9667,13.9883,108500.0
2011-03-16 13:20:00,38.81,38.84,38.75,38.75,116500.0,13.9919,14.0027,13.9703,13.9703,116500.0
2011-03-16 13:25:00,38.76,38.84,38.74,38.84,97300.0,13.9739,14.0027,13.9667,14.0027,97300.0
2011-03-16 13:30:00,38.83,38.91,38.77,38.89,206400.0,13.9991,14.0279,13.9775,14.0207,206400.0
2011-03-16 13:35:00,38.89,38.92,38.78,38.8,77200.0,14.0207,14.0315,13.9811,13.9883,77200.0
2011-03-16 13:40:00,38.81,38.83,38.73,38.78,136400.0,13.9919,13.9991,13.963,13.9811,136400.0
2011-03-16 13:45:00,38.78,38.8,38.73,38.76,75400.0,13.9811,13.9883,13.963,13.9739,75400.0
2011-03-16 13:50:00,38.77,38.88,38.77,38.78,104900.0,13.9775,14.0171,13.9775,13.9811,104900.0
2011-03-16 13:55:00,38.78,38.85,38.77,38.78,68400.0,13.9811,14.0063,13.9775,13.9811,68400.0
2011-03-16 14:00:00,38.78,38.8,38.63,38.66,167900.0,13.9811,13.9883,13.927,13.9378,167900.0
2011-03-16 14:05:00,38.65,38.65,38.51,38.55,196300.0,13.9342,13.9342,13.8837,13.8982,196300.0
2011-03-16 14:10:00,38.55,38.55,38.32,38.41,494100.0,13.8982,13.8982,13.8152,13.8477,494100.0
2011-03-16 14:15:00,38.42,38.43,38.21,38.21,474100.0,13.8513,13.8549,13.7756,13.7756,474100.0
2011-03-16 14:20:00,38.21,38.36,38.19,38.32,460500.0,13.7756,13.8297,13.7684,13.8152,460500.0
2011-03-16 14:25:00,38.31,38.36,38.29,38.36,386600.0,13.8116,13.8297,13.8044,13.8297,386600.0
2011-03-16 14:30:00,38.36,38.5,38.34,38.48,401600.0,13.8297,13.8801,13.8224,13.8729,401600.0
2011-03-16 14:35:00,38.48,38.6,38.45,38.6,337900.0,13.8729,13.9162,13.8621,13.9162,337900.0
2011-03-16 14:40:00,38.6,38.76,38.6,38.66,243500.0,13.9162,13.9739,13.9162,13.9378,243500.0
2011-03-16 14:45:00,38.66,38.82,38.61,38.8,256000.0,13.9378,13.9955,13.9198,13.9883,256000.0
2011-03-16 14:50:00,38.8,38.9,38.78,38.81,191500.0,13.9883,14.0243,13.9811,13.9919,191500.0
2011-03-16 14:55:00,38.81,38.87,38.79,38.81,241200.0,13.9919,14.0135,13.9847,13.9919,241200.0
2011-03-16 15:00:00,38.82,38.91,38.79,38.81,286900.0,13.9955,14.0279,13.9847,13.9919,286900.0
2011-03-16 15:05:00,38.82,38.86,38.76,38.86,432300.0,13.9955,14.0099,13.9739,14.0099,432300.0
2011-03-16 15:10:00,38.86,38.94,38.82,38.82,229900.0,14.0099,14.0388,13.9955,13.9955,229900.0
2011-03-16 15:15:00,38.82,38.9,38.81,38.84,269600.0,13.9955,14.0243,13.9919,14.0027,269600.0
2011-03-16 15:20:00,38.84,38.89,38.78,38.79,267200.0,14.0027,14.0207,13.9811,13.9847,267200.0
2011-03-16 15:25:00,38.79,38.83,38.56,38.62,368500.0,13.9847,13.9991,13.9018,13.9234,368500.0
2011-03-16 15:30:00,38.62,38.63,38.55,38.59,258300.0,13.9234,13.927,13.8982,13.9126,258300.0
2011-03-16 15:35:00,38.59,38.65,38.54,38.55,336300.0,13.9126,13.9342,13.8945,13.8982,336300.0
2011-03-16 15:40:00,38.54,38.7,38.52,38.66,385600.0,13.8945,13.9522,13.8873,13.9378,385600.0
2011-03-16 15:45:00,38.67,38.69,38.59,38.66,441100.0,13.9414,13.9486,13.9126,13.9378,441100.0
2011-03-16 15:50:00,38.65,38.73,38.63,38.65,526300.0,13.9342,13.963,13.927,13.9342,526300.0
2011-03-16 15:55:00,38.66,38.7,38.61,38.63,643700.0,13.9378,13.9522,13.9198,13.927,643700.0
2011-03-17 09:30:00,39.12,39.25,39.11,39.17,361300.0,14.1037,14.1505,14.1,14.1217,361300.0
2011-03-17 09:35:00,39.17,39.18,39.0,39.16,224000.0,14.1217,14.1253,14.0604,14.1181,224000.0
2011-03-17 09:40:00,39.16,39.19,39.06,39.14,177200.0,14.1181,14.1289,14.082,14.1109,177200.0
2011-03-17 09:45:00,39.14,39.14,39.0,39.08,147300.0,14.1109,14.1109,14.0604,14.0892,147300.0
2011-03-17 09:50:00,39.08,39.13,38.95,38.95,169400.0,14.0892,14.1073,14.0424,14.0424,169400.0
2011-03-17 09:55:00,38.95,39.06,38.94,38.97,132200.0,14.0424,14.082,14.0388,14.0496,132200.0
2011-03-17 10:00:00,38.97,39.05,38.88,38.9,282800.0,14.0496,14.0784,14.0171,14.0243,282800.0
2011-03-17 10:05:00,38.89,39.04,38.88,39.03,99900.0,14.0207,14.0748,14.0171,14.0712,99900.0
2011-03-17 10:10:00,39.04,39.04,38.96,38.96,194000.0,14.0748,14.0748,14.046,14.046,194000.0
2011-03-17 10:15:00,38.96,39.08,38.94,39.05,186600.0,14.046,14.0892,14.0388,14.0784,186600.0
2011-03-17 10:20:00,39.06,39.07,38.96,39.02,175200.0,14.082,14.0856,14.046,14.0676,175200.0
2011-03-17 10:25:00,39.02,39.09,39.0,39.09,207400.0,14.0676,14.0928,14.0604,14.0928,207400.0
2011-03-17 10:30:00,39.09,39.17,39.06,39.06,157300.0,14.0928,14.1217,14.082,14.082,157300.0
2011-03-17 10:35:00,39.07,39.18,39.06,39.14,117200.0,14.0856,14.1253,14.082,14.1109,117200.0
2011-03-17 10:40:00,39.13,39.14,39.01,39.06,142100.0,14.1073,14.1109,14.064,14.082,142100.0
2011-03-17 10:45:00,39.06,39.11,38.99,39.1,128100.0,14.082,14.1,14.0568,14.0964,128100.0
2011-03-17 10:50:00,39.11,39.13,39.02,39.12,144700.0,14.1,14.1073,14.0676,14.1037,144700.0
2011-03-17 10:55:00,39.12,39.15,39.04,39.1,154400.0,14.1037,14.1145,14.0748,14.0964,154400.0
2011-03-17 11:00:00,39.09,39.16,39.08,39.12,115200.0,14.0928,14.1181,14.0892,14.1037,115200.0
2011-03-17 11:05:00,39.12,39.21,39.11,39.2,109500.0,14.1037,14.1361,14.1,14.1325,109500.0
2011-03-17 11:10:00,39.19,39.2,39.02,39.03,150600.0,14.1289,14.1325,14.0676,14.0712,150600.0
2011-03-17 11:15:00,39.03,39.1,39.02,39.07,128200.0,14.0712,14.0964,14.0676,14.0856,128200.0
2011-03-17 11:20:00,39.06,39.11,39.03,39.06,130100.0,14.082,14.1,14.0712,14.082,130100.0
2011-03-17 11:25:00,39.05,39.09,39.02,39.05,128900.0,14.0784,14.0928,14.0676,14.0784,128900.0
2011-03-17 11:30:00,39.06,39.09,39.0,39.09,111000.0,14.082,14.0928,14.0604,14.0928,111000.0
2011-03-17 11:35:00,39.08,39.09,39.04,39.07,83100.0,14.0892,14.0928,14.0748,14.0856,83100.0
2011-03-17 11:40:00,39.06,39.08,39.03,39.04,124600.0,14.082,14.0892,14.0712,14.0748,124600.0
2011-03-17 11:45:00,39.04,39.04,38.88,38.96,230700.0,14.0748,14.0748,14.0171,14.046,230700.0
2011-03-17 11:50:00,38.96,39.04,38.92,39.03,107100.0,14.046,14.0748,14.0315,14.0712,107100.0
2011-03-17 11:55:00,39.02,39.08,39.0,39.0,84300.0,14.0676,14.0892,14.0604,14.0604,84300.0
2011-03-17 12:00:00,39.01,39.06,38.98,39.0,83800.0,14.064,14.082,14.0532,14.0604,83800.0
2011-03-17 12:05:00,39.0,39.06,39.0,39.05,135100.0,14.0604,14.082,14.0604,14.0784,135100.0
2011-03-17 12:10:00,39.05,39.09,39.02,39.09,125500.0,14.0784,14.0928,14.0676,14.0928,125500.0
2011-03-17 12:15:00,39.09,39.1,39.04,39.05,184100.0,14.0928,14.0964,14.0748,14.0784,184100.0
2011-03-17 12:20:00,39.06,39.09,39.04,39.06,138200.0,14.082,14.0928,14.0748,14.082,138200.0
2011-03-17 12:25:00,39.06,39.11,39.06,39.11,103000.0,14.082,14.1,14.082,14.1,103000.0
2011-03-17 12:30:00,39.11,39.18,39.1,39.18,304600.0,14.1,14.1253,14.0964,14.1253,304600.0
2011-03-17 12:35:00,39.18,39.19,39.12,39.14,167800.0,14.1253,14.1289,14.1037,14.1109,167800.0
2011-03-17 12:40:00,39.15,39.23,39.15,39.21,314300.0,14.1145,14.1433,14.1145,14.1361,314300.0
2011-03-17 12:45:00,39.21,39.21,39.12,39.16,131100.0,14.1361,14.1361,14.1037,14.1181,131100.0
2011-03-17 12:50:00,39.15,39.25,39.13,39.23,152400.0,14.1145,14.1505,14.1073,14.1433,152400.0
2011-03-17 12:55:00,39.24,39.27,39.18,39.18,118600.0,14.1469,14.1577,14.1253,14.1253,118600.0
2011-03-17 13:00:00,39.18,39.18,39.13,39.15,340600.0,14.1253,14.1253,14.1073,14.1145,340600.0
2011-03-17 13:05:00,39.14,39.16,39.12,39.15,153800.0,14.1109,14.1181,14.1037,14.1145,153800.0
2011-03-17 13:10:00,39.15,39.25,39.15,39.22,119300.0,14.1145,14.1505,14.1145,14.1397,119300.0
2011-03-17 13:15:00,39.21,39.24,39.18,39.19,75700.0,14.1361,14.1469,14.1253,14.1289,75700.0
2011-03-17 13:20:00,39.2,39.21,39.12,39.12,160300.0,14.1325,14.1361,14.1037,14.1037,160300.0
2011-03-17 13:25:00,39.13,39.15,39.04,39.04,177500.0,14.1073,14.1145,14.0748,14.0748,177500.0
2011-03-17 13:30:00,39.04,39.08,39.0,39.05,120500.0,14.0748,14.0892,14.0604,14.0784,120500.0
2011-03-17 13:35:00,39.05,39.13,39.04,39.1,275700.0,14.0784,14.1073,14.0748,14.0964,275700.0
2011-03-17 13:40:00,39.1,39.11,39.02,39.03,1392300.0,14.0964,14.1,14.0676,14.0712,1392300.0
2011-03-17 13:45:00,39.03,39.06,38.99,39.0,281700.0,14.0712,14.082,14.0568,14.0604,281700.0
2011-03-17 13:50:00,39.0,39.0,38.82,38.85,685000.0,14.0604,14.0604,13.9955,14.0063,685000.0
2011-03-17 13:55:00,38.85,38.99,38.85,38.97,231200.0,14.0063,14.0568,14.0063,14.0496,231200.0
2011-03-17 14:00:00,38.97,39.01,38.96,39.0,184700.0,14.0496,14.064,14.046,14.0604,184700.0
2011-03-17 14:05:00,39.0,39.05,38.96,38.97,202200.0,14.0604,14.0784,14.046,14.0496,202200.0
2011-03-17 14:10:00,38.97,39.0,38.94,39.0,206000.0,14.0496,14.0604,14.0388,14.0604,206000.0
2011-03-17 14:15:00,39.0,39.01,38.96,38.98,246000.0,14.0604,14.064,14.046,14.0532,246000.0
2011-03-17 14:20:00,38.98,39.04,38.97,39.04,135800.0,14.0532,14.0748,14.0496,14.0748,135800.0
2011-03-17 14:25:00,39.04,39.07,39.01,39.02,189500.0,14.0748,14.0856,14.064,14.0676,189500.0
2011-03-17 14:30:00,39.02,39.1,39.0,39.07,206800.0,14.0676,14.0964,14.0604,14.0856,206800.0
2011-03-17 14:35:00,39.07,39.09,39.0,39.0,185500.0,14.0856,14.0928,14.0604,14.0604,185500.0
2011-03-17 14:40:00,39.01,39.04,38.99,38.99,186200.0,14.064,14.0748,14.0568,14.0568,186200.0
2011-03-17 14:45:00,38.99,39.04,38.99,39.02,189800.0,14.0568,14.0748,14.0568,14.0676,189800.0
2011-03-17 14:50:00,39.03,39.12,39.02,39.11,77700.0,14.0712,14.1037,14.0676,14.1,77700.0
2011-03-17 14:55:00,39.11,39.14,39.08,39.08,137600.0,14.1,14.1109,14.0892,14.0892,137600.0
2011-03-17 15:00:00,39.09,39.19,39.08,39.16,214100.0,14.0928,14.1289,14.0892,14.1181,214100.0
2011-03-17 15:05:00,39.17,39.18,39.13,39.16,90400.0,14.1217,14.1253,14.1073,14.1181,90400.0
2011-03-17 15:10:00,39.16,39.16,39.1,39.1,92000.0,14.1181,14.1181,14.0964,14.0964,92000.0
2011-03-17 15:15:00,39.1,39.17,39.1,39.16,171100.0,14.0964,14.1217,14.0964,14.1181,171100.0
2011-03-17 15:20:00,39.16,39.19,39.13,39.17,159800.0,14.1181,14.1289,14.1073,14.1217,159800.0
2011-03-17 15:25:00,39.15,39.16,39.09,39.1,181000.0,14.1145,14.1181,14.0928,14.0964,181000.0
2011-03-17 15:30:00,39.11,39.13,39.08,39.1,228700.0,14.1,14.1073,14.0892,14.0964,228700.0
2011-03-17 15:35:00,39.1,39.17,39.1,39.16,228900.0,14.0964,14.1217,14.0964,14.1181,228900.0
2011-03-17 15:40:00,39.17,39.19,39.11,39.16,324800.0,14.1217,14.1289,14.1,14.1181,324800.0
2011-03-17 15:45:00,39.16,39.25,39.13,39.19,452900.0,14.1181,14.1505,14.1073,14.1289,452900.0
2011-03-17 15:50:00,39.18,39.21,39.11,39.15,497200.0,14.1253,14.1361,14.1,14.1145,497200.0
2011-03-17 15:55:00,39.15,39.16,39.1,39.12,579700.0,14.1145,14.1181,14.0964,14.1037,579700.0
2011-03-18 09:30:00,39.43,39.44,39.3,39.36,290200.0,14.2154,14.219,14.1685,14.1902,290200.0
2011-03-18 09:35:00,39.37,39.47,39.33,39.33,312700.0,14.1938,14.2298,14.1794,14.1794,312700.0
2011-03-18 09:40:00,39.34,39.38,39.22,39.23,240100.0,14.183,14.1974,14.1397,14.1433,240100.0
2011-03-18 09:45:00,39.23,39.35,39.15,39.17,192700.0,14.1433,14.1866,14.1145,14.1217,192700.0
2011-03-18 09:50:00,39.17,39.23,39.17,39.21,149300.0,14.1217,14.1433,14.1217,14.1361,149300.0
2011-03-18 09:55:00,39.21,39.29,39.15,39.22,189200.0,14.1361,14.1649,14.1145,14.1397,189200.0
2011-03-18 10:00:00,39.23,39.24,39.1,39.11,248900.0,14.1433,14.1469,14.0964,14.1,248900.0
2011-03-18 10:05:00,39.12,39.18,39.1,39.14,568400.0,14.1037,14.1253,14.0964,14.1109,568400.0
2011-03-18 10:10:00,39.13,39.15,39.07,39.1,316700.0,14.1073,14.1145,14.0856,14.0964,316700.0
2011-03-18 10:15:00,39.1,39.17,39.04,39.1,324000.0,14.0964,14.1217,14.0748,14.0964,324000.0
2011-03-18 10:20:00,39.09,39.15,39.06,39.08,176700.0,14.0928,14.1145,14.082,14.0892,176700.0
2011-03-18 10:25:00,39.07,39.11,39.03,39.09,134800.0,14.0856,14.1,14.0712,14.0928,134800.0
2011-03-18 10:30:00,39.08,39.11,38.98,38.99,236200.0,14.0892,14.1,14.0532,14.0568,236200.0
2011-03-18 10:35:00,38.99,39.06,38.96,38.99,175600.0,14.0568,14.082,14.046,14.0568,175600.0
2011-03-18 10:40:00,38.99,39.12,38.97,39.09,106200.0,14.0568,14.1037,14.0496,14.0928,106200.0
2011-03-18 10:45:00,39.09,39.22,39.08,39.19,107300.0,14.0928,14.1397,14.0892,14.1289,107300.0
2011-03-18 10:50:00,39.18,39.23,39.12,39.17,109300.0,14.1253,14.1433,14.1037,14.1217,109300.0
2011-03-18 10:55:00,39.17,39.32,39.17,39.31,230900.0,14.1217,14.1758,14.1217,14.1722,230900.0
2011-03-18 11:00:00,39.31,39.34,39.26,39.32,208100.0,14.1722,14.183,14.1541,14.1758,208100.0
2011-03-18 11:05:00,39.33,39.33,39.23,39.26,199400.0,14.1794,14.1794,14.1433,14.1541,199400.0
2011-03-18 11:10:00,39.25,39.36,39.25,39.31,150800.0,14.1505,14.1902,14.1505,14.1722,150800.0
2011-03-18 11:15:00,39.31,39.32,39.25,39.26,88300.0,14.1722,14.1758,14.1505,14.1541,88300.0
2011-03-18 11:20:00,39.26,39.3,39.25,39.28,76600.0,14.1541,14.1685,14.1505,14.1613,76600.0
2011-03-18 11:25:00,39.29,39.3,39.2,39.21,101800.0,14.1649,14.1685,14.1325,14.1361,101800.0
2011-03-18 11:30:00,39.2,39.21,39.11,39.18,166100.0,14.1325,14.1361,14.1,14.1253,166100.0
2011-03-18 11:35:00,39.19,39.29,39.16,39.26,105700.0,14.1289,14.1649,14.1181,14.1541,105700.0
2011-03-18 11:40:00,39.26,39.28,39.15,39.17,66200.0,14.1541,14.1613,14.1145,14.1217,66200.0
2011-03-18 11:45:00,39.18,39.21,39.13,39.19,77200.0,14.1253,14.1361,14.1073,14.1289,77200.0
2011-03-18 11:50:00,39.2,39.23,39.18,39.22,109700.0,14.1325,14.1433,14.1253,14.1397,109700.0
2011-03-18 11:55:00,39.21,39.27,39.2,39.22,78800.0,14.1361,14.1577,14.1325,14.1397,78800.0
2011-03-18 12:00:00,39.22,39.23,39.19,39.19,74400.0,14.1397,14.1433,14.1289,14.1289,74400.0
2011-03-18 12:05:00,39.19,39.23,39.18,39.21,45700.0,14.1289,14.1433,14.1253,14.1361,45700.0
2011-03-18 12:10:00,39.21,39.24,39.17,39.22,94500.0,14.1361,14.1469,14.1217,14.1397,94500.0
2011-03-18 12:15:00,39.21,39.28,39.21,39.28,86300.0,14.1361,14.1613,14.1361,14.1613,86300.0
2011-03-18 12:20:00,39.27,39.33,39.25,39.31,130300.0,14.1577,14.1794,14.1505,14.1722,130300.0
2011-03-18 12:25:00,39.3,39.32,39.25,39.29,91400.0,14.1685,14.1758,14.1505,14.1649,91400.0
2011-03-18 12:30:00,39.3,39.3,39.2,39.23,118400.0,14.1685,14.1685,14.1325,14.1433,118400.0
2011-03-18 12:35:00,39.24,39.28,39.2,39.23,80900.0,14.1469,14.1613,14.1325,14.1433,80900.0
2011-03-18 12:40:00,39.23,39.24,39.2,39.2,73300.0,14.1433,14.1469,14.1325,14.1325,73300.0
2011-03-18 12:45:00,39.2,39.26,39.2,39.23,90900.0,14.1325,14.1541,14.1325,14.1433,90900.0
2011-03-18 12:50:00,39.23,39.25,39.13,39.15,137300.0,14.1433,14.1505,14.1073,14.1145,137300.0
2011-03-18 12:55:00,39.15,39.17,39.12,39.14,72800.0,14.1145,14.1217,14.1037,14.1109,72800.0
2011-03-18 13:00:00,39.14,39.18,39.12,39.15,106700.0,14.1109,14.1253,14.1037,14.1145,106700.0
2011-03-18 13:05:00,39.14,39.2,39.13,39.14,158500.0,14.1109,14.1325,14.1073,14.1109,158500.0
2011-03-18 13:10:00,39.14,39.16,39.12,39.12,58100.0,14.1109,14.1181,14.1037,14.1037,58100.0
2011-03-18 13:15:00,39.12,39.16,39.1,39.14,41600.0,14.1037,14.1181,14.0964,14.1109,41600.0
2011-03-18 13:20:00,39.15,39.16,39.11,39.12,55700.0,14.1145,14.1181,14.1,14.1037,55700.0
2011-03-18 13:25:00,39.12,39.15,39.08,39.14,148400.0,14.1037,14.1145,14.0892,14.1109,148400.0
2011-03-18 13:30:00,39.14,39.15,39.08,39.13,47200.0,14.1109,14.1145,14.0892,14.1073,47200.0
2011-03-18 13:35:00,39.13,39.15,39.11,39.12,50000.0,14.1073,14.1145,14.1,14.1037,50000.0
2011-03-18 13:40:00,39.12,39.13,39.07,39.07,105700.0,14.1037,14.1073,14.0856,14.0856,105700.0
2011-03-18 13:45:00,39.07,39.11,39.06,39.07,87200.0,14.0856,14.1,14.082,14.0856,87200.0
2011-03-18 13:50:00,39.07,39.09,39.05,39.07,61600.0,14.0856,14.0928,14.0784,14.0856,61600.0
2011-03-18 13:55:00,39.06,39.09,39.04,39.05,104300.0,14.082,14.0928,14.0748,14.0784,104300.0
2011-03-18 14:00:00,39.04,39.09,39.02,39.08,89300.0,14.0748,14.0928,14.0676,14.0892,89300.0
2011-03-18 14:05:00,39.08,39.11,39.06,39.11,111400.0,14.0892,14.1,14.082,14.1,111400.0
2011-03-18 14:10:00,39.1,39.11,39.02,39.07,90900.0,14.0964,14.1,14.0676,14.0856,90900.0
2011-03-18 14:15:00,39.07,39.07,39.0,39.01,176600.0,14.0856,14.0856,14.0604,14.064,176600.0
2011-03-18 14:20:00,39.02,39.07,39.02,39.03,94600.0,14.0676,14.0856,14.0676,14.0712,94600.0
2011-03-18 14:25:00,39.03,39.06,39.01,39.03,92700.0,14.0712,14.082,14.064,14.0712,92700.0
2011-03-18 14:30:00,39.02,39.02,38.95,38.96,87400.0,14.0676,14.0676,14.0424,14.046,87400.0
2011-03-18 14:35:00,38.95,39.07,38.94,39.04,145400.0,14.0424,14.0856,14.0388,14.0748,145400.0
2011-03-18 14:40:00,39.03,39.09,39.03,39.06,57400.0,14.0712,14.0928,14.0712,14.082,57400.0
2011-03-18 14:45:00,39.06,39.07,38.97,39.01,127900.0,14.082,14.0856,14.0496,14.064,127900.0
2011-03-18 14:50:00,39.02,39.05,38.98,38.98,65700.0,14.0676,14.0784,14.0532,14.0532,65700.0
2011-03-18 14:55:00,38.99,39.0,38.92,38.96,104900.0,14.0568,14.0604,14.0315,14.046,104900.0
2011-03-18 15:00:00,38.96,39.1,38.9,38.92,192300.0,14.046,14.0964,14.0243,14.0315,192300.0
2011-03-18 15:05:00,38.92,39.02,38.91,38.91,138100.0,14.0315,14.0676,14.0279,14.0279,138100.0
2011-03-18 15:10:00,38.91,38.94,38.88,38.89,139300.0,14.0279,14.0388,14.0171,14.0207,139300.0
2011-03-18 15:15:00,38.89,38.93,38.85,38.93,141900.0,14.0207,14.0352,14.0063,14.0352,141900.0
2011-03-18 15:20:00,38.93,39.1,38.91,38.93,229000.0,14.0352,14.0964,14.0279,14.0352,229000.0
2011-03-18 15:25:00,38.93,38.94,38.91,38.92,97400.0,14.0352,14.0388,14.0279,14.0315,97400.0
2011-03-18 15:30:00,38.92,38.95,38.91,38.93,173700.0,14.0315,14.0424,14.0279,14.0352,173700.0
2011-03-18 15:35:00,38.94,38.94,38.89,38.9,134500.0,14.0388,14.0388,14.0207,14.0243,134500.0
2011-03-18 15:40:00,38.89,38.95,38.88,38.94,242600.0,14.0207,14.0424,14.0171,14.0388,242600.0
2011-03-18 15:45:00,38.94,38.95,38.88,38.92,269100.0,14.0388,14.0424,14.0171,14.0315,269100.0
2011-03-18 15:50:00,38.91,38.92,38.81,38.81,530200.0,14.0279,14.0315,13.9919,13.9919,530200.0
2011-03-18 15:55:00,38.81,39.02,38.78,38.89,881500.0,13.9919,14.0676,13.9811,14.0207,881500.0
2011-03-21 09:30:00,39.43,39.55,39.29,39.31,328000.0,14.2154,14.2587,14.1649,14.1722,328000.0
2011-03-21 09:35:00,39.31,39.35,39.16,39.19,293300.0,14.1722,14.1866,14.1181,14.1289,293300.0
2011-03-21 09:40:00,39.18,39.25,39.1,39.24,195100.0,14.1253,14.1505,14.0964,14.1469,195100.0
2011-03-21 09:45:00,39.23,39.37,39.21,39.32,207500.0,14.1433,14.1938,14.1361,14.1758,207500.0
2011-03-21 09:50:00,39.31,39.38,39.27,39.34,154000.0,14.1722,14.1974,14.1577,14.183,154000.0
2011-03-21 09:55:00,39.33,39.39,39.3,39.35,72500.0,14.1794,14.201,14.1685,14.1866,72500.0
2011-03-21 10:00:00,39.34,39.35,39.23,39.34,163300.0,14.183,14.1866,14.1433,14.183,163300.0
2011-03-21 10:05:00,39.34,39.38,39.31,39.36,161700.0,14.183,14.1974,14.1722,14.1902,161700.0
2011-03-21 10:10:00,39.35,39.4,39.33,39.39,170800.0,14.1866,14.2046,14.1794,14.201,170800.0
2011-03-21 10:15:00,39.39,39.43,39.35,39.43,131800.0,14.201,14.2154,14.1866,14.2154,131800.0
2011-03-21 10:20:00,39.42,39.53,39.4,39.52,249400.0,14.2118,14.2515,14.2046,14.2479,249400.0
2011-03-21 10:25:00,39.51,39.61,39.5,39.61,176600.0,14.2443,14.2803,14.2406,14.2803,176600.0
2011-03-21 10:30:00,39.61,39.65,39.59,39.62,263700.0,14.2803,14.2947,14.2731,14.2839,263700.0
2011-03-21 10:35:00,39.62,39.67,39.6,39.62,310300.0,14.2839,14.3019,14.2767,14.2839,310300.0
2011-03-21 10:40:00,39.62,39.63,39.48,39.5,167700.0,14.2839,14.2875,14.2334,14.2406,167700.0
2011-03-21 10:45:00,39.51,39.58,39.5,39.58,108700.0,14.2443,14.2695,14.2406,14.2695,108700.0
2011-03-21 10:50:00,39.58,39.58,39.49,39.5,173400.0,14.2695,14.2695,14.237,14.2406,173400.0
2011-03-21 10:55:00,39.5,39.57,39.44,39.57,166400.0,14.2406,14.2659,14.219,14.2659,166400.0
2011-03-21 11:00:00,39.57,39.67,39.56,39.63,230800.0,14.2659,14.3019,14.2623,14.2875,230800.0
2011-03-21 11:05:00,39.64,39.66,39.6,39.64,116300.0,14.2911,14.2983,14.2767,14.2911,116300.0
2011-03-21 11:10:00,39.65,39.67,39.61,39.66,205300.0,14.2947,14.3019,14.2803,14.2983,205300.0
2011-03-21 11:15:00,39.65,39.72,39.65,39.72,221400.0,14.2947,14.32,14.2947,14.32,221400.0
2011-03-21 11:20:00,39.71,39.71,39.62,39.64,72100.0,14.3164,14.3164,14.2839,14.2911,72100.0
2011-03-21 11:25:00,39.65,39.65,39.58,39.6,102700.0,14.2947,14.2947,14.2695,14.2767,102700.0
2011-03-21 11:30:00,39.6,39.63,39.5,39.51,133300.0,14.2767,14.2875,14.2406,14.2443,133300.0
2011-03-21 11:35:00,39.52,39.6,39.51,39.54,127500.0,14.2479,14.2767,14.2443,14.2551,127500.0
2011-03-21 11:40:00,39.54,39.57,39.49,39.49,93800.0,14.2551,14.2659,14.237,14.237,93800.0
2011-03-21 11:45:00,39.49,39.49,39.41,39.48,188600.0,14.237,14.237,14.2082,14.2334,188600.0
2011-03-21 11:50:00,39.48,39.52,39.46,39.5,228600.0,14.2334,14.2479,14.2262,14.2406,228600.0
2011-03-21 11:55:00,39.5,39.56,39.5,39.51,181500.0,14.2406,14.2623,14.2406,14.2443,181500.0
2011-03-21 12:00:00,39.51,39.55,39.5,39.53,82400.0,14.2443,14.2587,14.2406,14.2515,82400.0
2011-03-21 12:05:00,39.52,39.6,39.52,39.59,87800.0,14.2479,14.2767,14.2479,14.2731,87800.0
2011-03-21 12:10:00,39.6,39.63,39.59,39.61,97900.0,14.2767,14.2875,14.2731,14.2803,97900.0
2011-03-21 12:15:00,39.61,39.64,39.6,39.63,125900.0,14.2803,14.2911,14.2767,14.2875,125900.0
2011-03-21 12:20:00,39.63,39.7,39.61,39.69,177800.0,14.2875,14.3128,14.2803,14.3091,177800.0
2011-03-21 12:25:00,39.68,39.73,39.67,39.72,158200.0,14.3055,14.3236,14.3019,14.32,158200.0
2011-03-21 12:30:00,39.72,39.73,39.62,39.65,78500.0,14.32,14.3236,14.2839,14.2947,78500.0
2011-03-21 12:35:00,39.65,39.67,39.62,39.64,48200.0,14.2947,14.3019,14.2839,14.2911,48200.0
2011-03-21 12:40:00,39.64,39.68,39.59,39.59,80300.0,14.2911,14.3055,14.2731,14.2731,80300.0
2011-03-21 12:45:00,39.59,39.66,39.58,39.66,78500.0,14.2731,14.2983,14.2695,14.2983,78500.0
2011-03-21 12:50:00,39.66,39.68,39.63,39.68,53200.0,14.2983,14.3055,14.2875,14.3055,53200.0
2011-03-21 12:55:00,39.68,39.69,39.59,39.62,74200.0,14.3055,14.3091,14.2731,14.2839,74200.0
2011-03-21 13:00:00,39.62,39.62,39.58,39.59,42400.0,14.2839,14.2839,14.2695,14.2731,42400.0
2011-03-21 13:05:00,39.59,39.6,39.56,39.59,130600.0,14.2731,14.2767,14.2623,14.2731,130600.0
2011-03-21 13:10:00,39.59,39.66,39.58,39.65,95700.0,14.2731,14.2983,14.2695,14.2947,95700.0
2011-03-21 13:15:00,39.66,39.73,39.65,39.69,128600.0,14.2983,14.3236,14.2947,14.3091,128600.0
2011-03-21 13:20:00,39.7,39.72,39.64,39.7,79700.0,14.3128,14.32,14.2911,14.3128,79700.0
2011-03-21 13:25:00,39.69,39.72,39.65,39.65,99800.0,14.3091,14.32,14.2947,14.2947,99800.0
2011-03-21 13:30:00,39.66,39.67,39.63,39.64,89000.0,14.2983,14.3019,14.2875,14.2911,89000.0
2011-03-21 13:35:00,39.64,39.7,39.62,39.66,167100.0,14.2911,14.3128,14.2839,14.2983,167100.0
2011-03-21 13:40:00,39.66,39.68,39.62,39.65,65800.0,14.2983,14.3055,14.2839,14.2947,65800.0
2011-03-21 13:45:00,39.65,39.7,39.64,39.67,120600.0,14.2947,14.3128,14.2911,14.3019,120600.0
2011-03-21 13:50:00,39.67,39.73,39.66,39.72,78000.0,14.3019,14.3236,14.2983,14.32,78000.0
2011-03-21 13:55:00,39.71,39.75,39.68,39.75,77900.0,14.3164,14.3308,14.3055,14.3308,77900.0
2011-03-21 14:00:00,39.75,39.78,39.74,39.74,104700.0,14.3308,14.3416,14.3272,14.3272,104700.0
2011-03-21 14:05:00,39.73,39.78,39.73,39.78,57100.0,14.3236,14.3416,14.3236,14.3416,57100.0
2011-03-21 14:10:00,39.78,39.82,39.75,39.81,127100.0,14.3416,14.356,14.3308,14.3524,127100.0
2011-03-21 14:15:00,39.8,39.84,39.78,39.79,79100.0,14.3488,14.3632,14.3416,14.3452,79100.0
2011-03-21 14:20:00,39.8,39.83,39.76,39.77,72700.0,14.3488,14.3596,14.3344,14.338,72700.0
2011-03-21 14:25:00,39.76,39.77,39.72,39.73,133500.0,14.3344,14.338,14.32,14.3236,133500.0
2011-03-21 14:30:00,39.73,39.78,39.71,39.75,207000.0,14.3236,14.3416,14.3164,14.3308,207000.0
2011-03-21 14:35:00,39.75,39.82,39.74,39.82,96300.0,14.3308,14.356,14.3272,14.356,96300.0
2011-03-21 14:40:00,39.82,39.82,39.73,39.74,125200.0,14.356,14.356,14.3236,14.3272,125200.0
2011-03-21 14:45:00,39.74,39.78,39.71,39.73,146000.0,14.3272,14.3416,14.3164,14.3236,146000.0
2011-03-21 14:50:00,39.72,39.74,39.65,39.68,114500.0,14.32,14.3272,14.2947,14.3055,114500.0
2011-03-21 14:55:00,39.69,39.7,39.61,39.68,121400.0,14.3091,14.3128,14.2803,14.3055,121400.0
2011-03-21 15:00:00,39.68,39.68,39.56,39.57,233000.0,14.3055,14.3055,14.2623,14.2659,233000.0
2011-03-21 15:05:00,39.57,39.61,39.56,39.6,137000.0,14.2659,14.2803,14.2623,14.2767,137000.0
2011-03-21 15:10:00,39.61,39.61,39.56,39.59,105600.0,14.2803,14.2803,14.2623,14.2731,105600.0
2011-03-21 15:15:00,39.59,39.59,39.55,39.57,102400.0,14.2731,14.2731,14.2587,14.2659,102400.0
2011-03-21 15:20:00,39.56,39.57,39.51,39.54,118300.0,14.2623,14.2659,14.2443,14.2551,118300.0
2011-03-21 15:25:00,39.54,39.54,39.5,39.54,114300.0,14.2551,14.2551,14.2406,14.2551,114300.0
2011-03-21 15:30:00,39.54,39.54,39.5,39.51,157400.0,14.2551,14.2551,14.2406,14.2443,157400.0
2011-03-21 15:35:00,39.51,39.52,39.47,39.5,226600.0,14.2443,14.2479,14.2298,14.2406,226600.0
2011-03-21 15:40:00,39.49,39.55,39.48,39.51,170200.0,14.237,14.2587,14.2334,14.2443,170200.0
2011-03-21 15:45:00,39.51,39.55,39.49,39.54,219800.0,14.2443,14.2587,14.237,14.2551,219800.0
2011-03-21 15:50:00,39.54,39.54,39.5,39.53,292300.0,14.2551,14.2551,14.2406,14.2515,292300.0
2011-03-21 15:55:00,39.53,39.58,39.52,39.55,484100.0,14.2515,14.2695,14.2479,14.2587,484100.0
2011-03-22 09:30:00,39.61,39.66,39.44,39.56,303000.0,14.3375,14.3556,14.276,14.3194,303000.0
2011-03-22 09:35:00,39.55,39.66,39.54,39.61,221100.0,14.3158,14.3556,14.3122,14.3375,221100.0
2011-03-22 09:40:00,39.62,39.62,39.45,39.51,161000.0,14.3412,14.3412,14.2796,14.3013,161000.0
2011-03-22 09:45:00,39.51,39.55,39.49,39.55,251500.0,14.3013,14.3158,14.2941,14.3158,251500.0
2011-03-22 09:50:00,39.54,39.77,39.54,39.76,219000.0,14.3122,14.3954,14.3122,14.3918,219000.0
2011-03-22 09:55:00,39.77,39.87,39.76,39.76,326000.0,14.3954,14.4316,14.3918,14.3918,326000.0
2011-03-22 10:00:00,39.76,39.94,39.73,39.89,205500.0,14.3918,14.457,14.381,14.4389,205500.0
2011-03-22 10:05:00,39.89,39.93,39.84,39.86,185200.0,14.4389,14.4534,14.4208,14.428,185200.0
2011-03-22 10:10:00,39.87,39.91,39.8,39.9,239200.0,14.4316,14.4461,14.4063,14.4425,239200.0
2011-03-22 10:15:00,39.91,39.96,39.83,39.95,300300.0,14.4461,14.4642,14.4172,14.4606,300300.0
2011-03-22 10:20:00,39.94,39.96,39.87,39.9,205600.0,14.457,14.4642,14.4316,14.4425,205600.0
2011-03-22 10:25:00,39.91,40.09,39.91,40.06,743900.0,14.4461,14.5113,14.4461,14.5004,743900.0
2011-03-22 10:30:00,40.05,40.1,40.0,40.05,292100.0,14.4968,14.5149,14.4787,14.4968,292100.0
2011-03-22 10:35:00,40.05,40.15,40.01,40.14,453100.0,14.4968,14.533,14.4823,14.5294,453100.0
2011-03-22 10:40:00,40.15,40.21,40.11,40.12,361100.0,14.533,14.5547,14.5185,14.5221,361100.0
2011-03-22 10:45:00,40.11,40.21,40.11,40.2,288600.0,14.5185,14.5547,14.5185,14.5511,288600.0
2011-03-22 10:50:00,40.2,40.29,40.15,40.15,439500.0,14.5511,14.5837,14.533,14.533,439500.0
2011-03-22 10:55:00,40.15,40.23,40.09,40.09,410700.0,14.533,14.562,14.5113,14.5113,410700.0
2011-03-22 11:00:00,40.1,40.12,40.05,40.11,324200.0,14.5149,14.5221,14.4968,14.5185,324200.0
2011-03-22 11:05:00,40.13,40.14,40.08,40.12,218700.0,14.5258,14.5294,14.5077,14.5221,218700.0
2011-03-22 11:10:00,40.12,40.15,40.05,40.11,192200.0,14.5221,14.533,14.4968,14.5185,192200.0
2011-03-22 11:15:00,40.11,40.11,40.0,40.0,224600.0,14.5185,14.5185,14.4787,14.4787,224600.0
2011-03-22 11:20:00,40.01,40.07,39.97,40.05,217600.0,14.4823,14.504,14.4678,14.4968,217600.0
2011-03-22 11:25:00,40.05,40.07,39.96,39.99,178100.0,14.4968,14.504,14.4642,14.4751,178100.0
2011-03-22 11:30:00,40.0,40.01,39.91,39.91,221700.0,14.4787,14.4823,14.4461,14.4461,221700.0
2011-03-22 11:35:00,39.91,39.97,39.88,39.91,246100.0,14.4461,14.4678,14.4353,14.4461,246100.0
2011-03-22 11:40:00,39.91,39.96,39.88,39.94,112700.0,14.4461,14.4642,14.4353,14.457,112700.0
2011-03-22 11:45:00,39.95,39.97,39.91,39.96,134200.0,14.4606,14.4678,14.4461,14.4642,134200.0
2011-03-22 11:50:00,39.96,40.02,39.95,39.95,405600.0,14.4642,14.4859,14.4606,14.4606,405600.0
2011-03-22 11:55:00,39.94,39.97,39.91,39.97,116200.0,14.457,14.4678,14.4461,14.4678,116200.0
2011-03-22 12:00:00,39.97,39.98,39.87,39.87,242900.0,14.4678,14.4715,14.4316,14.4316,242900.0
2011-03-22 12:05:00,39.87,39.87,39.76,39.77,283100.0,14.4316,14.4316,14.3918,14.3954,283100.0
2011-03-22 12:10:00,39.78,39.91,39.78,39.91,112700.0,14.3991,14.4461,14.3991,14.4461,112700.0
2011-03-22 12:15:00,39.9,39.96,39.9,39.93,123000.0,14.4425,14.4642,14.4425,14.4534,123000.0
2011-03-22 12:20:00,39.94,39.96,39.94,39.95,54600.0,14.457,14.4642,14.457,14.4606,54600.0
2011-03-22 12:25:00,39.94,39.96,39.87,39.91,158400.0,14.457,14.4642,14.4316,14.4461,158400.0
2011-03-22 12:30:00,39.92,39.93,39.88,39.93,84700.0,14.4497,14.4534,14.4353,14.4534,84700.0
2011-03-22 12:35:00,39.92,39.93,39.87,39.88,48900.0,14.4497,14.4534,14.4316,14.4353,48900.0
2011-03-22 12:40:00,39.89,39.89,39.84,39.87,88200.0,14.4389,14.4389,14.4208,14.4316,88200.0
2011-03-22 12:45:00,39.87,39.93,39.85,39.87,135000.0,14.4316,14.4534,14.4244,14.4316,135000.0
2011-03-22 12:50:00,39.87,39.89,39.84,39.89,135900.0,14.4316,14.4389,14.4208,14.4389,135900.0
2011-03-22 12:55:00,39.9,39.91,39.85,39.86,76100.0,14.4425,14.4461,14.4244,14.428,76100.0
2011-03-22 13:00:00,39.86,39.89,39.84,39.87,88000.0,14.428,14.4389,14.4208,14.4316,88000.0
2011-03-22 13:05:00,39.88,39.88,39.79,39.81,167100.0,14.4353,14.4353,14.4027,14.4099,167100.0
2011-03-22 13:10:00,39.81,39.82,39.78,39.81,158300.0,14.4099,14.4135,14.3991,14.4099,158300.0
2011-03-22 13:15:00,39.81,39.82,39.75,39.77,192500.0,14.4099,14.4135,14.3882,14.3954,192500.0
2011-03-22 13:20:00,39.76,39.76,39.7,39.72,224700.0,14.3918,14.3918,14.3701,14.3774,224700.0
2011-03-22 13:25:00,39.72,39.75,39.67,39.75,139500.0,14.3774,14.3882,14.3593,14.3882,139500.0
2011-03-22 13:30:00,39.75,39.81,39.73,39.8,91400.0,14.3882,14.4099,14.381,14.4063,91400.0
2011-03-22 13:35:00,39.81,39.86,39.8,39.82,109400.0,14.4099,14.428,14.4063,14.4135,109400.0
2011-03-22 13:40:00,39.81,39.83,39.78,39.8,71800.0,14.4099,14.4172,14.3991,14.4063,71800.0
2011-03-22 13:45:00,39.81,39.89,39.81,39.89,154500.0,14.4099,14.4389,14.4099,14.4389,154500.0
2011-03-22 13:50:00,39.88,39.95,39.86,39.87,194400.0,14.4353,14.4606,14.428,14.4316,194400.0
2011-03-22 13:55:00,39.87,39.95,39.87,39.89,125600.0,14.4316,14.4606,14.4316,14.4389,125600.0
2011-03-22 14:00:00,39.89,39.93,39.86,39.86,125900.0,14.4389,14.4534,14.428,14.428,125900.0
2011-03-22 14:05:00,39.86,39.87,39.79,39.79,96900.0,14.428,14.4316,14.4027,14.4027,96900.0
2011-03-22 14:10:00,39.79,39.79,39.69,39.7,254500.0,14.4027,14.4027,14.3665,14.3701,254500.0
2011-03-22 14:15:00,39.69,39.73,39.62,39.65,160400.0,14.3665,14.381,14.3412,14.352,160400.0
2011-03-22 14:20:00,39.64,39.68,39.62,39.65,183300.0,14.3484,14.3629,14.3412,14.352,183300.0
2011-03-22 14:25:00,39.65,39.68,39.63,39.64,101700.0,14.352,14.3629,14.3448,14.3484,101700.0
2011-03-22 14:30:00,39.64,39.69,39.64,39.68,106900.0,14.3484,14.3665,14.3484,14.3629,106900.0
2011-03-22 14:35:00,39.68,39.68,39.64,39.66,61300.0,14.3629,14.3629,14.3484,14.3556,61300.0
2011-03-22 14:40:00,39.67,39.71,39.66,39.71,127200.0,14.3593,14.3737,14.3556,14.3737,127200.0
2011-03-22 14:45:00,39.71,39.77,39.69,39.76,86800.0,14.3737,14.3954,14.3665,14.3918,86800.0
2011-03-22 14:50:00,39.77,39.83,39.73,39.83,107800.0,14.3954,14.4172,14.381,14.4172,107800.0
2011-03-22 14:55:00,39.83,39.87,39.8,39.82,117700.0,14.4172,14.4316,14.4063,14.4135,117700.0
2011-03-22 15:00:00,39.82,39.85,39.79,39.83,140700.0,14.4135,14.4244,14.4027,14.4172,140700.0
2011-03-22 15:05:00,39.82,39.84,39.78,39.79,82900.0,14.4135,14.4208,14.3991,14.4027,82900.0
2011-03-22 15:10:00,39.79,39.82,39.77,39.81,185500.0,14.4027,14.4135,14.3954,14.4099,185500.0
2011-03-22 15:15:00,39.81,39.86,39.8,39.86,182800.0,14.4099,14.428,14.4063,14.428,182800.0
2011-03-22 15:20:00,39.86,39.86,39.82,39.84,204800.0,14.428,14.428,14.4135,14.4208,204800.0
2011-03-22 15:25:00,39.84,39.85,39.81,39.81,167600.0,14.4208,14.4244,14.4099,14.4099,167600.0
2011-03-22 15:30:00,39.82,39.86,39.81,39.83,236100.0,14.4135,14.428,14.4099,14.4172,236100.0
2011-03-22 15:35:00,39.83,39.9,39.82,39.9,188300.0,14.4172,14.4425,14.4135,14.4425,188300.0
2011-03-22 15:40:00,39.9,39.9,39.86,39.89,349900.0,14.4425,14.4425,14.428,14.4389,349900.0
2011-03-22 15:45:00,39.9,39.93,39.89,39.91,252200.0,14.4425,14.4534,14.4389,14.4461,252200.0
2011-03-22 15:50:00,39.9,39.92,39.82,39.82,335400.0,14.4425,14.4497,14.4135,14.4135,335400.0
2011-03-22 15:55:00,39.83,39.85,39.8,39.82,540400.0,14.4172,14.4244,14.4063,14.4135,540400.0
2011-03-23 09:30:00,39.92,40.02,39.9,39.98,298700.0,14.4497,14.4859,14.4425,14.4715,298700.0
2011-03-23 09:35:00,39.98,40.1,39.85,39.87,313800.0,14.4715,14.5149,14.4244,14.4316,313800.0
2011-03-23 09:40:00,39.87,39.88,39.81,39.83,183800.0,14.4316,14.4353,14.4099,14.4172,183800.0
2011-03-23 09:45:00,39.83,39.93,39.83,39.87,175700.0,14.4172,14.4534,14.4172,14.4316,175700.0
2011-03-23 09:50:00,39.87,40.1,39.87,40.05,317400.0,14.4316,14.5149,14.4316,14.4968,317400.0
2011-03-23 09:55:00,40.05,40.21,40.04,40.19,355600.0,14.4968,14.5547,14.4932,14.5475,355600.0
2011-03-23 10:00:00,40.19,40.2,40.0,40.07,372500.0,14.5475,14.5511,14.4787,14.504,372500.0
2011-03-23 10:05:00,40.08,40.08,39.97,40.05,247000.0,14.5077,14.5077,14.4678,14.4968,247000.0
2011-03-23 10:10:00,40.05,40.11,40.03,40.1,490800.0,14.4968,14.5185,14.4896,14.5149,490800.0
2011-03-23 10:15:00,40.1,40.18,40.1,40.11,314000.0,14.5149,14.5439,14.5149,14.5185,314000.0
2011-03-23 10:20:00,40.12,40.19,40.11,40.16,229400.0,14.5221,14.5475,14.5185,14.5366,229400.0
2011-03-23 10:25:00,40.16,40.23,40.15,40.23,210000.0,14.5366,14.562,14.533,14.562,210000.0
2011-03-23 10:30:00,40.23,40.31,40.23,40.28,279800.0,14.562,14.5909,14.562,14.5801,279800.0
2011-03-23 10:35:00,40.27,40.33,40.24,40.28,434100.0,14.5764,14.5982,14.5656,14.5801,434100.0
2011-03-23 10:40:00,40.28,40.29,40.21,40.25,216400.0,14.5801,14.5837,14.5547,14.5692,216400.0
2011-03-23 10:45:00,40.26,40.28,40.19,40.25,174400.0,14.5728,14.5801,14.5475,14.5692,174400.0
2011-03-23 10:50:00,40.25,40.27,40.2,40.2,103900.0,14.5692,14.5764,14.5511,14.5511,103900.0
2011-03-23 10:55:00,40.21,40.25,40.17,40.21,107400.0,14.5547,14.5692,14.5402,14.5547,107400.0
2011-03-23 11:00:00,40.21,40.23,40.18,40.21,129300.0,14.5547,14.562,14.5439,14.5547,129300.0
2011-03-23 11:05:00,40.22,40.24,40.19,40.21,129800.0,14.5583,14.5656,14.5475,14.5547,129800.0
2011-03-23 11:10:00,40.2,40.21,40.15,40.15,216500.0,14.5511,14.5547,14.533,14.533,216500.0
2011-03-23 11:15:00,40.15,40.19,40.12,40.14,268800.0,14.533,14.5475,14.5221,14.5294,268800.0
2011-03-23 11:20:00,40.14,40.17,40.13,40.15,85900.0,14.5294,14.5402,14.5258,14.533,85900.0
2011-03-23 11:25:00,40.16,40.19,40.12,40.17,138600.0,14.5366,14.5475,14.5221,14.5402,138600.0
2011-03-23 11:30:00,40.17,40.2,40.15,40.19,161300.0,14.5402,14.5511,14.533,14.5475,161300.0
2011-03-23 11:35:00,40.18,40.26,40.17,40.24,339400.0,14.5439,14.5728,14.5402,14.5656,339400.0
2011-03-23 11:40:00,40.24,40.25,40.19,40.21,171500.0,14.5656,14.5692,14.5475,14.5547,171500.0
2011-03-23 11:45:00,40.21,40.25,40.18,40.19,171600.0,14.5547,14.5692,14.5439,14.5475,171600.0
2011-03-23 11:50:00,40.2,40.21,40.17,40.18,75800.0,14.5511,14.5547,14.5402,14.5439,75800.0
2011-03-23 11:55:00,40.18,40.19,40.15,40.16,56400.0,14.5439,14.5475,14.533,14.5366,56400.0
2011-03-23 12:00:00,40.17,40.22,40.15,40.16,83500.0,14.5402,14.5583,14.533,14.5366,83500.0
2011-03-23 12:05:00,40.17,40.17,40.11,40.12,98100.0,14.5402,14.5402,14.5185,14.5221,98100.0
2011-03-23 12:10:00,40.12,40.19,40.11,40.17,203500.0,14.5221,14.5475,14.5185,14.5402,203500.0
2011-03-23 12:15:00,40.17,40.21,40.15,40.2,141100.0,14.5402,14.5547,14.533,14.5511,141100.0
2011-03-23 12:20:00,40.2,40.24,40.19,40.22,90500.0,14.5511,14.5656,14.5475,14.5583,90500.0
2011-03-23 12:25:00,40.22,40.27,40.21,40.21,104600.0,14.5583,14.5764,14.5547,14.5547,104600.0
2011-03-23 12:30:00,40.21,40.23,40.18,40.2,91400.0,14.5547,14.562,14.5439,14.5511,91400.0
2011-03-23 12:35:00,40.21,40.25,40.19,40.2,91200.0,14.5547,14.5692,14.5475,14.5511,91200.0
2011-03-23 12:40:00,40.21,40.26,40.21,40.23,93000.0,14.5547,14.5728,14.5547,14.562,93000.0
2011-03-23 12:45:00,40.22,40.23,40.19,40.21,70300.0,14.5583,14.562,14.5475,14.5547,70300.0
2011-03-23 12:50:00,40.21,40.26,40.21,40.23,113500.0,14.5547,14.5728,14.5547,14.562,113500.0
2011-03-23 12:55:00,40.23,40.28,40.22,40.26,109600.0,14.562,14.5801,14.5583,14.5728,109600.0
2011-03-23 13:00:00,40.26,40.26,40.21,40.24,100400.0,14.5728,14.5728,14.5547,14.5656,100400.0
2011-03-23 13:05:00,40.24,40.27,40.23,40.25,74900.0,14.5656,14.5764,14.562,14.5692,74900.0
2011-03-23 13:10:00,40.24,40.34,40.24,40.33,217100.0,14.5656,14.6018,14.5656,14.5982,217100.0
2011-03-23 13:15:00,40.34,40.44,40.33,40.42,493100.0,14.6018,14.638,14.5982,14.6307,493100.0
2011-03-23 13:20:00,40.43,40.43,40.39,40.41,133200.0,14.6343,14.6343,14.6199,14.6271,133200.0
2011-03-23 13:25:00,40.4,40.43,40.38,40.4,148900.0,14.6235,14.6343,14.6162,14.6235,148900.0
2011-03-23 13:30:00,40.4,40.42,40.36,40.4,79900.0,14.6235,14.6307,14.609,14.6235,79900.0
2011-03-23 13:35:00,40.4,40.41,40.38,40.39,54000.0,14.6235,14.6271,14.6162,14.6199,54000.0
2011-03-23 13:40:00,40.4,40.41,40.37,40.41,86200.0,14.6235,14.6271,14.6126,14.6271,86200.0
2011-03-23 13:45:00,40.41,40.42,40.37,40.38,72400.0,14.6271,14.6307,14.6126,14.6162,72400.0
2011-03-23 13:50:00,40.39,40.43,40.39,40.41,127500.0,14.6199,14.6343,14.6199,14.6271,127500.0
2011-03-23 13:55:00,40.4,40.41,40.35,40.36,70400.0,14.6235,14.6271,14.6054,14.609,70400.0
2011-03-23 14:00:00,40.35,40.35,40.28,40.3,153000.0,14.6054,14.6054,14.5801,14.5873,153000.0
2011-03-23 14:05:00,40.3,40.35,40.29,40.34,76200.0,14.5873,14.6054,14.5837,14.6018,76200.0
2011-03-23 14:10:00,40.33,40.35,40.3,40.31,53000.0,14.5982,14.6054,14.5873,14.5909,53000.0
2011-03-23 14:15:00,40.31,40.33,40.29,40.3,70400.0,14.5909,14.5982,14.5837,14.5873,70400.0
2011-03-23 14:20:00,40.31,40.35,40.29,40.34,67700.0,14.5909,14.6054,14.5837,14.6018,67700.0
2011-03-23 14:25:00,40.35,40.4,40.34,40.39,93800.0,14.6054,14.6235,14.6018,14.6199,93800.0
2011-03-23 14:30:00,40.39,40.39,40.35,40.37,50700.0,14.6199,14.6199,14.6054,14.6126,50700.0
2011-03-23 14:35:00,40.38,40.38,40.35,40.36,52200.0,14.6162,14.6162,14.6054,14.609,52200.0
2011-03-23 14:40:00,40.37,40.42,40.36,40.41,72000.0,14.6126,14.6307,14.609,14.6271,72000.0
2011-03-23 14:45:00,40.42,40.44,40.39,40.44,81200.0,14.6307,14.638,14.6199,14.638,81200.0
2011-03-23 14:50:00,40.43,40.48,40.43,40.47,171200.0,14.6343,14.6524,14.6343,14.6488,171200.0
2011-03-23 14:55:00,40.48,40.49,40.44,40.45,85400.0,14.6524,14.6561,14.638,14.6416,85400.0
2011-03-23 15:00:00,40.46,40.5,40.43,40.5,164200.0,14.6452,14.6597,14.6343,14.6597,164200.0
2011-03-23 15:05:00,40.5,40.5,40.42,40.42,103100.0,14.6597,14.6597,14.6307,14.6307,103100.0
2011-03-23 15:10:00,40.42,40.5,40.41,40.49,204100.0,14.6307,14.6597,14.6271,14.6561,204100.0
2011-03-23 15:15:00,40.49,40.51,40.44,40.44,218200.0,14.6561,14.6633,14.638,14.638,218200.0
2011-03-23 15:20:00,40.44,40.48,40.41,40.47,132400.0,14.638,14.6524,14.6271,14.6488,132400.0
2011-03-23 15:25:00,40.47,40.48,40.38,40.4,135500.0,14.6488,14.6524,14.6162,14.6235,135500.0
2011-03-23 15:30:00,40.41,40.46,40.4,40.43,314100.0,14.6271,14.6452,14.6235,14.6343,314100.0
2011-03-23 15:35:00,40.43,40.46,40.4,40.46,141300.0,14.6343,14.6452,14.6235,14.6452,141300.0
2011-03-23 15:40:00,40.45,40.47,40.43,40.43,178600.0,14.6416,14.6488,14.6343,14.6343,178600.0
2011-03-23 15:45:00,40.43,40.45,40.41,40.41,386700.0,14.6343,14.6416,14.6271,14.6271,386700.0
2011-03-23 15:50:00,40.41,40.45,40.37,40.39,495800.0,14.6271,14.6416,14.6126,14.6199,495800.0
2011-03-23 15:55:00,40.39,40.39,40.32,40.34,450800.0,14.6199,14.6199,14.5945,14.6018,450800.0
2011-03-24 09:30:00,40.78,40.81,40.52,40.61,850200.0,14.761,14.7719,14.6669,14.6995,850200.0
2011-03-24 09:35:00,40.61,40.66,40.51,40.52,387200.0,14.6995,14.7176,14.6633,14.6669,387200.0
2011-03-24 09:40:00,40.51,40.67,40.4,40.57,460200.0,14.6633,14.7212,14.6235,14.685,460200.0
2011-03-24 09:45:00,40.56,40.63,40.5,40.53,201400.0,14.6814,14.7067,14.6597,14.6705,201400.0
2011-03-24 09:50:00,40.52,40.58,40.4,40.49,197500.0,14.6669,14.6886,14.6235,14.6561,197500.0
2011-03-24 09:55:00,40.49,40.5,40.36,40.37,172000.0,14.6561,14.6597,14.609,14.6126,172000.0
2011-03-24 10:00:00,40.36,40.41,40.33,40.41,168100.0,14.609,14.6271,14.5982,14.6271,168100.0
2011-03-24 10:05:00,40.4,40.44,40.36,40.39,274900.0,14.6235,14.638,14.609,14.6199,274900.0
2011-03-24 10:10:00,40.38,40.39,40.22,40.31,317000.0,14.6162,14.6199,14.5583,14.5909,317000.0
2011-03-24 10:15:00,40.3,40.32,40.25,40.26,258200.0,14.5873,14.5945,14.5692,14.5728,258200.0
2011-03-24 10:20:00,40.26,40.37,40.21,40.37,371100.0,14.5728,14.6126,14.5547,14.6126,371100.0
2011-03-24 10:25:00,40.37,40.42,40.32,40.42,229000.0,14.6126,14.6307,14.5945,14.6307,229000.0
2011-03-24 10:30:00,40.41,40.43,40.37,40.4,243600.0,14.6271,14.6343,14.6126,14.6235,243600.0
2011-03-24 10:35:00,40.4,40.44,40.37,40.4,398900.0,14.6235,14.638,14.6126,14.6235,398900.0
2011-03-24 10:40:00,40.4,40.42,40.33,40.37,148100.0,14.6235,14.6307,14.5982,14.6126,148100.0
2011-03-24 10:45:00,40.38,40.38,40.32,40.36,144100.0,14.6162,14.6162,14.5945,14.609,144100.0
2011-03-24 10:50:00,40.36,40.41,40.36,40.37,111400.0,14.609,14.6271,14.609,14.6126,111400.0
2011-03-24 10:55:00,40.37,40.46,40.37,40.44,216500.0,14.6126,14.6452,14.6126,14.638,216500.0
2011-03-24 11:00:00,40.43,40.49,40.42,40.49,225500.0,14.6343,14.6561,14.6307,14.6561,225500.0
2011-03-24 11:05:00,40.48,40.57,40.46,40.54,363100.0,14.6524,14.685,14.6452,14.6742,363100.0
2011-03-24 11:10:00,40.54,40.58,40.52,40.54,103500.0,14.6742,14.6886,14.6669,14.6742,103500.0
2011-03-24 11:15:00,40.55,40.59,40.51,40.58,165200.0,14.6778,14.6923,14.6633,14.6886,165200.0
2011-03-24 11:20:00,40.57,40.62,40.56,40.61,266200.0,14.685,14.7031,14.6814,14.6995,266200.0
2011-03-24 11:25:00,40.61,40.61,40.54,40.59,153300.0,14.6995,14.6995,14.6742,14.6923,153300.0
2011-03-24 11:30:00,40.59,40.6,40.54,40.54,89300.0,14.6923,14.6959,14.6742,14.6742,89300.0
2011-03-24 11:35:00,40.55,40.58,40.54,40.56,72200.0,14.6778,14.6886,14.6742,14.6814,72200.0
2011-03-24 11:40:00,40.56,40.57,40.52,40.55,76600.0,14.6814,14.685,14.6669,14.6778,76600.0
2011-03-24 11:45:00,40.54,40.55,40.49,40.53,85900.0,14.6742,14.6778,14.6561,14.6705,85900.0
2011-03-24 11:50:00,40.52,40.54,40.5,40.5,73600.0,14.6669,14.6742,14.6597,14.6597,73600.0
2011-03-24 11:55:00,40.5,40.55,40.5,40.53,96000.0,14.6597,14.6778,14.6597,14.6705,96000.0
2011-03-24 12:00:00,40.53,40.54,40.49,40.53,78300.0,14.6705,14.6742,14.6561,14.6705,78300.0
2011-03-24 12:05:00,40.53,40.53,40.48,40.49,84000.0,14.6705,14.6705,14.6524,14.6561,84000.0
2011-03-24 12:10:00,40.49,40.51,40.37,40.38,440500.0,14.6561,14.6633,14.6126,14.6162,440500.0
2011-03-24 12:15:00,40.38,40.45,40.37,40.43,75500.0,14.6162,14.6416,14.6126,14.6343,75500.0
2011-03-24 12:20:00,40.43,40.44,40.39,40.43,130700.0,14.6343,14.638,14.6199,14.6343,130700.0
2011-03-24 12:25:00,40.43,40.5,40.43,40.48,101400.0,14.6343,14.6597,14.6343,14.6524,101400.0
2011-03-24 12:30:00,40.48,40.52,40.43,40.45,217900.0,14.6524,14.6669,14.6343,14.6416,217900.0
2011-03-24 12:35:00,40.45,40.46,40.38,40.4,155500.0,14.6416,14.6452,14.6162,14.6235,155500.0
2011-03-24 12:40:00,40.4,40.4,40.35,40.38,85700.0,14.6235,14.6235,14.6054,14.6162,85700.0
2011-03-24 12:45:00,40.39,40.4,40.34,40.35,53900.0,14.6199,14.6235,14.6018,14.6054,53900.0
2011-03-24 12:50:00,40.35,40.36,40.23,40.26,271200.0,14.6054,14.609,14.562,14.5728,271200.0
2011-03-24 12:55:00,40.26,40.27,40.16,40.18,225000.0,14.5728,14.5764,14.5366,14.5439,225000.0
2011-03-24 13:00:00,40.18,40.25,40.15,40.25,111500.0,14.5439,14.5692,14.533,14.5692,111500.0
2011-03-24 13:05:00,40.24,40.25,40.13,40.17,157900.0,14.5656,14.5692,14.5258,14.5402,157900.0
2011-03-24 13:10:00,40.17,40.18,40.11,40.12,83500.0,14.5402,14.5439,14.5185,14.5221,83500.0
2011-03-24 13:15:00,40.12,40.17,40.12,40.15,47600.0,14.5221,14.5402,14.5221,14.533,47600.0
2011-03-24 13:20:00,40.15,40.16,40.12,40.13,78300.0,14.533,14.5366,14.5221,14.5258,78300.0
2011-03-24 13:25:00,40.12,40.18,40.12,40.18,64700.0,14.5221,14.5439,14.5221,14.5439,64700.0
2011-03-24 13:30:00,40.18,40.26,40.17,40.24,156100.0,14.5439,14.5728,14.5402,14.5656,156100.0
2011-03-24 13:35:00,40.24,40.25,40.19,40.19,93600.0,14.5656,14.5692,14.5475,14.5475,93600.0
2011-03-24 13:40:00,40.19,40.19,40.15,40.17,74900.0,14.5475,14.5475,14.533,14.5402,74900.0
2011-03-24 13:45:00,40.17,40.17,40.09,40.13,190100.0,14.5402,14.5402,14.5113,14.5258,190100.0
2011-03-24 13:50:00,40.12,40.16,40.1,40.13,104400.0,14.5221,14.5366,14.5149,14.5258,104400.0
2011-03-24 13:55:00,40.14,40.22,40.14,40.2,125400.0,14.5294,14.5583,14.5294,14.5511,125400.0
2011-03-24 14:00:00,40.2,40.21,40.16,40.17,119800.0,14.5511,14.5547,14.5366,14.5402,119800.0
2011-03-24 14:05:00,40.17,40.17,40.13,40.13,67100.0,14.5402,14.5402,14.5258,14.5258,67100.0
2011-03-24 14:10:00,40.12,40.13,40.09,40.1,92900.0,14.5221,14.5258,14.5113,14.5149,92900.0
2011-03-24 14:15:00,40.09,40.13,40.08,40.11,118500.0,14.5113,14.5258,14.5077,14.5185,118500.0
2011-03-24 14:20:00,40.11,40.16,40.1,40.14,110700.0,14.5185,14.5366,14.5149,14.5294,110700.0
2011-03-24 14:25:00,40.14,40.16,40.11,40.12,110100.0,14.5294,14.5366,14.5185,14.5221,110100.0
2011-03-24 14:30:00,40.12,40.15,40.11,40.14,113400.0,14.5221,14.533,14.5185,14.5294,113400.0
2011-03-24 14:35:00,40.14,40.2,40.14,40.16,190800.0,14.5294,14.5511,14.5294,14.5366,190800.0
2011-03-24 14:40:00,40.16,40.21,40.16,40.2,80500.0,14.5366,14.5547,14.5366,14.5511,80500.0
2011-03-24 14:45:00,40.2,40.24,40.18,40.23,129300.0,14.5511,14.5656,14.5439,14.562,129300.0
2011-03-24 14:50:00,40.23,40.24,40.2,40.22,80800.0,14.562,14.5656,14.5511,14.5583,80800.0
2011-03-24 14:55:00,40.21,40.22,40.16,40.16,71600.0,14.5547,14.5583,14.5366,14.5366,71600.0
2011-03-24 15:00:00,40.16,40.16,40.09,40.09,112300.0,14.5366,14.5366,14.5113,14.5113,112300.0
2011-03-24 15:05:00,40.09,40.1,40.05,40.08,121400.0,14.5113,14.5149,14.4968,14.5077,121400.0
2011-03-24 15:10:00,40.08,40.12,40.07,40.07,108700.0,14.5077,14.5221,14.504,14.504,108700.0
2011-03-24 15:15:00,40.07,40.19,40.06,40.18,193900.0,14.504,14.5475,14.5004,14.5439,193900.0
2011-03-24 15:20:00,40.19,40.23,40.16,40.19,150300.0,14.5475,14.562,14.5366,14.5475,150300.0
2011-03-24 15:25:00,40.2,40.2,40.12,40.12,108400.0,14.5511,14.5511,14.5221,14.5221,108400.0
2011-03-24 15:30:00,40.12,40.13,40.11,40.12,114900.0,14.5221,14.5258,14.5185,14.5221,114900.0
2011-03-24 15:35:00,40.13,40.13,40.08,40.11,115400.0,14.5258,14.5258,14.5077,14.5185,115400.0
2011-03-24 15:40:00,40.1,40.14,40.07,40.12,212900.0,14.5149,14.5294,14.504,14.5221,212900.0
2011-03-24 15:45:00,40.13,40.15,40.09,40.1,353900.0,14.5258,14.533,14.5113,14.5149,353900.0
2011-03-24 15:50:00,40.1,40.12,40.08,40.09,332400.0,14.5149,14.5221,14.5077,14.5113,332400.0
2011-03-24 15:55:00,40.1,40.13,40.07,40.12,450700.0,14.5149,14.5258,14.504,14.5221,450700.0
2011-03-25 09:30:00,40.1,40.25,40.1,40.16,185000.0,14.5149,14.5692,14.5149,14.5366,185000.0
2011-03-25 09:35:00,40.15,40.23,40.11,40.11,152000.0,14.533,14.562,14.5185,14.5185,152000.0
2011-03-25 09:40:00,40.11,40.15,39.95,39.98,352300.0,14.5185,14.533,14.4606,14.4715,352300.0
2011-03-25 09:45:00,39.97,40.08,39.97,40.05,109400.0,14.4678,14.5077,14.4678,14.4968,109400.0
2011-03-25 09:50:00,40.05,40.16,40.05,40.12,122400.0,14.4968,14.5366,14.4968,14.5221,122400.0
2011-03-25 09:55:00,40.12,40.13,40.04,40.12,110300.0,14.5221,14.5258,14.4932,14.5221,110300.0
2011-03-25 10:00:00,40.13,40.25,40.13,40.22,134200.0,14.5258,14.5692,14.5258,14.5583,134200.0
2011-03-25 10:05:00,40.23,40.27,40.15,40.27,136800.0,14.562,14.5764,14.533,14.5764,136800.0
2011-03-25 10:10:00,40.27,40.37,40.26,40.32,231500.0,14.5764,14.6126,14.5728,14.5945,231500.0
2011-03-25 10:15:00,40.32,40.32,40.23,40.28,121800.0,14.5945,14.5945,14.562,14.5801,121800.0
2011-03-25 10:20:00,40.28,40.41,40.26,40.4,268700.0,14.5801,14.6271,14.5728,14.6235,268700.0
2011-03-25 10:25:00,40.4,40.43,40.37,40.39,137800.0,14.6235,14.6343,14.6126,14.6199,137800.0
2011-03-25 10:30:00,40.39,40.46,40.38,40.45,108000.0,14.6199,14.6452,14.6162,14.6416,108000.0
2011-03-25 10:35:00,40.46,40.49,40.38,40.39,235500.0,14.6452,14.6561,14.6162,14.6199,235500.0
2011-03-25 10:40:00,40.39,40.41,40.36,40.4,266600.0,14.6199,14.6271,14.609,14.6235,266600.0
2011-03-25 10:45:00,40.4,40.44,40.4,40.43,119200.0,14.6235,14.638,14.6235,14.6343,119200.0
2011-03-25 10:50:00,40.43,40.5,40.42,40.47,96800.0,14.6343,14.6597,14.6307,14.6488,96800.0
2011-03-25 10:55:00,40.48,40.48,40.45,40.45,163600.0,14.6524,14.6524,14.6416,14.6416,163600.0
2011-03-25 11:00:00,40.45,40.46,40.42,40.43,125300.0,14.6416,14.6452,14.6307,14.6343,125300.0
2011-03-25 11:05:00,40.43,40.48,40.43,40.47,113600.0,14.6343,14.6524,14.6343,14.6488,113600.0
2011-03-25 11:10:00,40.47,40.49,40.44,40.45,84200.0,14.6488,14.6561,14.638,14.6416,84200.0
2011-03-25 11:15:00,40.46,40.48,40.43,40.47,85100.0,14.6452,14.6524,14.6343,14.6488,85100.0
2011-03-25 11:20:00,40.48,40.48,40.41,40.41,92700.0,14.6524,14.6524,14.6271,14.6271,92700.0
2011-03-25 11:25:00,40.41,40.42,40.3,40.34,238300.0,14.6271,14.6307,14.5873,14.6018,238300.0
2011-03-25 11:30:00,40.34,40.39,40.33,40.37,155000.0,14.6018,14.6199,14.5982,14.6126,155000.0
2011-03-25 11:35:00,40.37,40.38,40.33,40.34,77100.0,14.6126,14.6162,14.5982,14.6018,77100.0
2011-03-25 11:40:00,40.34,40.39,40.31,40.39,81900.0,14.6018,14.6199,14.5909,14.6199,81900.0
2011-03-25 11:45:00,40.39,40.46,40.39,40.42,176300.0,14.6199,14.6452,14.6199,14.6307,176300.0
2011-03-25 11:50:00,40.43,40.45,40.4,40.43,173500.0,14.6343,14.6416,14.6235,14.6343,173500.0
2011-03-25 11:55:00,40.43,40.48,40.43,40.47,105400.0,14.6343,14.6524,14.6343,14.6488,105400.0
2011-03-25 12:00:00,40.47,40.48,40.45,40.48,95500.0,14.6488,14.6524,14.6416,14.6524,95500.0
2011-03-25 12:05:00,40.47,40.53,40.46,40.5,187100.0,14.6488,14.6705,14.6452,14.6597,187100.0
2011-03-25 12:10:00,40.51,40.55,40.49,40.54,84700.0,14.6633,14.6778,14.6561,14.6742,84700.0
2011-03-25 12:15:00,40.54,40.56,40.5,40.53,78000.0,14.6742,14.6814,14.6597,14.6705,78000.0
2011-03-25 12:20:00,40.53,40.54,40.49,40.52,131500.0,14.6705,14.6742,14.6561,14.6669,131500.0
2011-03-25 12:25:00,40.53,40.54,40.49,40.49,77400.0,14.6705,14.6742,14.6561,14.6561,77400.0
2011-03-25 12:30:00,40.49,40.5,40.41,40.41,164300.0,14.6561,14.6597,14.6271,14.6271,164300.0
2011-03-25 12:35:00,40.42,40.48,40.4,40.48,144900.0,14.6307,14.6524,14.6235,14.6524,144900.0
2011-03-25 12:40:00,40.48,40.49,40.4,40.41,70100.0,14.6524,14.6561,14.6235,14.6271,70100.0
2011-03-25 12:45:00,40.4,40.44,40.4,40.42,79600.0,14.6235,14.638,14.6235,14.6307,79600.0
2011-03-25 12:50:00,40.42,40.45,40.4,40.45,86500.0,14.6307,14.6416,14.6235,14.6416,86500.0
2011-03-25 12:55:00,40.45,40.47,40.43,40.44,55400.0,14.6416,14.6488,14.6343,14.638,55400.0
2011-03-25 13:00:00,40.43,40.44,40.37,40.38,115600.0,14.6343,14.638,14.6126,14.6162,115600.0
2011-03-25 13:05:00,40.38,40.42,40.37,40.41,99500.0,14.6162,14.6307,14.6126,14.6271,99500.0
2011-03-25 13:10:00,40.41,40.43,40.39,40.41,82400.0,14.6271,14.6343,14.6199,14.6271,82400.0
2011-03-25 13:15:00,40.41,40.42,40.39,40.42,74000.0,14.6271,14.6307,14.6199,14.6307,74000.0
2011-03-25 13:20:00,40.42,40.46,40.42,40.45,125300.0,14.6307,14.6452,14.6307,14.6416,125300.0
2011-03-25 13:25:00,40.45,40.49,40.44,40.49,49900.0,14.6416,14.6561,14.638,14.6561,49900.0
2011-03-25 13:30:00,40.48,40.53,40.48,40.53,109000.0,14.6524,14.6705,14.6524,14.6705,109000.0
2011-03-25 13:35:00,40.53,40.55,40.51,40.55,48400.0,14.6705,14.6778,14.6633,14.6778,48400.0
2011-03-25 13:40:00,40.55,40.59,40.54,40.57,94900.0,14.6778,14.6923,14.6742,14.685,94900.0
2011-03-25 13:45:00,40.57,40.59,40.56,40.59,92800.0,14.685,14.6923,14.6814,14.6923,92800.0
2011-03-25 13:50:00,40.59,40.59,40.57,40.58,80400.0,14.6923,14.6923,14.685,14.6886,80400.0
2011-03-25 13:55:00,40.59,40.59,40.54,40.56,69400.0,14.6923,14.6923,14.6742,14.6814,69400.0
2011-03-25 14:00:00,40.56,40.58,40.55,40.56,71100.0,14.6814,14.6886,14.6778,14.6814,71100.0
2011-03-25 14:05:00,40.57,40.59,40.56,40.57,105600.0,14.685,14.6923,14.6814,14.685,105600.0
2011-03-25 14:10:00,40.58,40.61,40.57,40.57,142200.0,14.6886,14.6995,14.685,14.685,142200.0
2011-03-25 14:15:00,40.58,40.64,40.57,40.62,257800.0,14.6886,14.7104,14.685,14.7031,257800.0
2011-03-25 14:20:00,40.62,40.63,40.59,40.61,92600.0,14.7031,14.7067,14.6923,14.6995,92600.0
2011-03-25 14:25:00,40.61,40.61,40.56,40.58,117900.0,14.6995,14.6995,14.6814,14.6886,117900.0
2011-03-25 14:30:00,40.57,40.57,40.52,40.55,155200.0,14.685,14.685,14.6669,14.6778,155200.0
2011-03-25 14:35:00,40.55,40.57,40.53,40.56,73100.0,14.6778,14.685,14.6705,14.6814,73100.0
2011-03-25 14:40:00,40.56,40.61,40.53,40.6,110700.0,14.6814,14.6995,14.6705,14.6959,110700.0
2011-03-25 14:45:00,40.61,40.65,40.6,40.64,89500.0,14.6995,14.714,14.6959,14.7104,89500.0
2011-03-25 14:50:00,40.64,40.66,40.58,40.59,246700.0,14.7104,14.7176,14.6886,14.6923,246700.0
2011-03-25 14:55:00,40.59,40.59,40.49,40.5,337100.0,14.6923,14.6923,14.6561,14.6597,337100.0
2011-03-25 15:00:00,40.5,40.56,40.49,40.55,161400.0,14.6597,14.6814,14.6561,14.6778,161400.0
2011-03-25 15:05:00,40.55,40.6,40.5,40.5,273900.0,14.6778,14.6959,14.6597,14.6597,273900.0
2011-03-25 15:10:00,40.51,40.55,40.5,40.55,198600.0,14.6633,14.6778,14.6597,14.6778,198600.0
2011-03-25 15:15:00,40.55,40.55,40.51,40.55,124200.0,14.6778,14.6778,14.6633,14.6778,124200.0
2011-03-25 15:20:00,40.54,40.58,40.52,40.54,155900.0,14.6742,14.6886,14.6669,14.6742,155900.0
2011-03-25 15:25:00,40.54,40.55,40.49,40.49,183100.0,14.6742,14.6778,14.6561,14.6561,183100.0
2011-03-25 15:30:00,40.49,40.53,40.48,40.51,162600.0,14.6561,14.6705,14.6524,14.6633,162600.0
2011-03-25 15:35:00,40.52,40.55,40.48,40.55,235200.0,14.6669,14.6778,14.6524,14.6778,235200.0
2011-03-25 15:40:00,40.54,40.58,40.53,40.58,188600.0,14.6742,14.6886,14.6705,14.6886,188600.0
2011-03-25 15:45:00,40.58,40.63,40.57,40.59,419700.0,14.6886,14.7067,14.685,14.6923,419700.0
2011-03-25 15:50:00,40.6,40.63,40.53,40.57,424900.0,14.6959,14.7067,14.6705,14.685,424900.0
2011-03-25 15:55:00,40.57,40.62,40.57,40.61,413600.0,14.685,14.7031,14.685,14.6995,413600.0
2011-03-28 09:30:00,40.51,40.51,40.26,40.41,314500.0,14.6633,14.6633,14.5728,14.6271,314500.0
2011-03-28 09:35:00,40.4,40.4,40.2,40.28,236300.0,14.6235,14.6235,14.5511,14.5801,236300.0
2011-03-28 09:40:00,40.29,40.38,40.21,40.31,246200.0,14.5837,14.6162,14.5547,14.5909,246200.0
2011-03-28 09:45:00,40.31,40.46,40.29,40.29,145800.0,14.5909,14.6452,14.5837,14.5837,145800.0
2011-03-28 09:50:00,40.29,40.39,40.21,40.37,238900.0,14.5837,14.6199,14.5547,14.6126,238900.0
2011-03-28 09:55:00,40.37,40.43,40.35,40.39,135200.0,14.6126,14.6343,14.6054,14.6199,135200.0
2011-03-28 10:00:00,40.39,40.44,40.37,40.39,266900.0,14.6199,14.638,14.6126,14.6199,266900.0
2011-03-28 10:05:00,40.39,40.49,40.35,40.49,86800.0,14.6199,14.6561,14.6054,14.6561,86800.0
2011-03-28 10:10:00,40.49,40.52,40.45,40.52,112000.0,14.6561,14.6669,14.6416,14.6669,112000.0
2011-03-28 10:15:00,40.52,40.55,40.45,40.54,184200.0,14.6669,14.6778,14.6416,14.6742,184200.0
2011-03-28 10:20:00,40.53,40.58,40.53,40.55,141100.0,14.6705,14.6886,14.6705,14.6778,141100.0
2011-03-28 10:25:00,40.54,40.55,40.44,40.48,172000.0,14.6742,14.6778,14.638,14.6524,172000.0
2011-03-28 10:30:00,40.47,40.48,40.41,40.46,224800.0,14.6488,14.6524,14.6271,14.6452,224800.0
2011-03-28 10:35:00,40.46,40.51,40.43,40.48,250100.0,14.6452,14.6633,14.6343,14.6524,250100.0
2011-03-28 10:40:00,40.49,40.56,40.49,40.56,169200.0,14.6561,14.6814,14.6561,14.6814,169200.0
2011-03-28 10:45:00,40.56,40.63,40.56,40.61,221500.0,14.6814,14.7067,14.6814,14.6995,221500.0
2011-03-28 10:50:00,40.61,40.67,40.53,40.57,194400.0,14.6995,14.7212,14.6705,14.685,194400.0
2011-03-28 10:55:00,40.58,40.65,40.55,40.56,148700.0,14.6886,14.714,14.6778,14.6814,148700.0
2011-03-28 11:00:00,40.56,40.61,40.52,40.6,121800.0,14.6814,14.6995,14.6669,14.6959,121800.0
2011-03-28 11:05:00,40.6,40.66,40.55,40.61,154800.0,14.6959,14.7176,14.6778,14.6995,154800.0
2011-03-28 11:10:00,40.61,40.65,40.6,40.65,83000.0,14.6995,14.714,14.6959,14.714,83000.0
2011-03-28 11:15:00,40.65,40.65,40.59,40.6,94900.0,14.714,14.714,14.6923,14.6959,94900.0
2011-03-28 11:20:00,40.59,40.59,40.55,40.56,130700.0,14.6923,14.6923,14.6778,14.6814,130700.0
2011-03-28 11:25:00,40.57,40.64,40.57,40.63,81200.0,14.685,14.7104,14.685,14.7067,81200.0
2011-03-28 11:30:00,40.63,40.63,40.5,40.5,295900.0,14.7067,14.7067,14.6597,14.6597,295900.0
2011-03-28 11:35:00,40.51,40.53,40.49,40.51,116400.0,14.6633,14.6705,14.6561,14.6633,116400.0
2011-03-28 11:40:00,40.52,40.52,40.48,40.52,68800.0,14.6669,14.6669,14.6524,14.6669,68800.0
2011-03-28 11:45:00,40.52,40.55,40.5,40.52,77600.0,14.6669,14.6778,14.6597,14.6669,77600.0
2011-03-28 11:50:00,40.53,40.53,40.47,40.49,86600.0,14.6705,14.6705,14.6488,14.6561,86600.0
2011-03-28 11:55:00,40.49,40.5,40.42,40.46,188800.0,14.6561,14.6597,14.6307,14.6452,188800.0
2011-03-28 12:00:00,40.45,40.52,40.45,40.5,166100.0,14.6416,14.6669,14.6416,14.6597,166100.0
2011-03-28 12:05:00,40.5,40.51,40.48,40.5,84600.0,14.6597,14.6633,14.6524,14.6597,84600.0
2011-03-28 12:10:00,40.5,40.5,40.45,40.48,99700.0,14.6597,14.6597,14.6416,14.6524,99700.0
2011-03-28 12:15:00,40.49,40.5,40.47,40.49,54100.0,14.6561,14.6597,14.6488,14.6561,54100.0
2011-03-28 12:20:00,40.49,40.51,40.46,40.48,237600.0,14.6561,14.6633,14.6452,14.6524,237600.0
2011-03-28 12:25:00,40.48,40.49,40.42,40.43,245900.0,14.6524,14.6561,14.6307,14.6343,245900.0
2011-03-28 12:30:00,40.42,40.45,40.41,40.43,146500.0,14.6307,14.6416,14.6271,14.6343,146500.0
2011-03-28 12:35:00,40.44,40.48,40.42,40.46,62800.0,14.638,14.6524,14.6307,14.6452,62800.0
2011-03-28 12:40:00,40.46,40.48,40.43,40.45,63000.0,14.6452,14.6524,14.6343,14.6416,63000.0
2011-03-28 12:45:00,40.46,40.47,40.45,40.46,44200.0,14.6452,14.6488,14.6416,14.6452,44200.0
2011-03-28 12:50:00,40.47,40.48,40.46,40.48,48600.0,14.6488,14.6524,14.6452,14.6524,48600.0
2011-03-28 12:55:00,40.47,40.51,40.47,40.51,236100.0,14.6488,14.6633,14.6488,14.6633,236100.0
2011-03-28 13:00:00,40.51,40.52,40.45,40.48,235300.0,14.6633,14.6669,14.6416,14.6524,235300.0
2011-03-28 13:05:00,40.49,40.49,40.41,40.42,135400.0,14.6561,14.6561,14.6271,14.6307,135400.0
2011-03-28 13:10:00,40.42,40.43,40.37,40.37,230200.0,14.6307,14.6343,14.6126,14.6126,230200.0
2011-03-28 13:15:00,40.38,40.39,40.37,40.39,26500.0,14.6162,14.6199,14.6126,14.6199,26500.0
2011-03-28 13:20:00,40.38,40.48,40.38,40.46,237100.0,14.6162,14.6524,14.6162,14.6452,237100.0
2011-03-28 13:25:00,40.45,40.46,40.44,40.45,24300.0,14.6416,14.6452,14.638,14.6416,24300.0
2011-03-28 13:30:00,40.44,40.45,40.39,40.4,67800.0,14.638,14.6416,14.6199,14.6235,67800.0
2011-03-28 13:35:00,40.4,40.42,40.37,40.37,62200.0,14.6235,14.6307,14.6126,14.6126,62200.0
2011-03-28 13:40:00,40.38,40.38,40.33,40.34,203300.0,14.6162,14.6162,14.5982,14.6018,203300.0
2011-03-28 13:45:00,40.34,40.35,40.31,40.32,71000.0,14.6018,14.6054,14.5909,14.5945,71000.0
2011-03-28 13:50:00,40.32,40.33,40.22,40.23,165200.0,14.5945,14.5982,14.5583,14.562,165200.0
2011-03-28 13:55:00,40.23,40.23,40.17,40.17,82900.0,14.562,14.562,14.5402,14.5402,82900.0
2011-03-28 14:00:00,40.18,40.22,40.14,40.16,135900.0,14.5439,14.5583,14.5294,14.5366,135900.0
2011-03-28 14:05:00,40.15,40.2,40.15,40.19,59900.0,14.533,14.5511,14.533,14.5475,59900.0
2011-03-28 14:10:00,40.19,40.27,40.18,40.27,117100.0,14.5475,14.5764,14.5439,14.5764,117100.0
2011-03-28 14:15:00,40.26,40.27,40.22,40.24,63700.0,14.5728,14.5764,14.5583,14.5656,63700.0
2011-03-28 14:20:00,40.23,40.23,40.16,40.18,60500.0,14.562,14.562,14.5366,14.5439,60500.0
2011-03-28 14:25:00,40.18,40.19,40.13,40.15,97500.0,14.5439,14.5475,14.5258,14.533,97500.0
2011-03-28 14:30:00,40.15,40.21,40.06,40.11,256200.0,14.533,14.5547,14.5004,14.5185,256200.0
2011-03-28 14:35:00,40.1,40.11,40.03,40.08,186500.0,14.5149,14.5185,14.4896,14.5077,186500.0
2011-03-28 14:40:00,40.07,40.09,40.04,40.04,96300.0,14.504,14.5113,14.4932,14.4932,96300.0
2011-03-28 14:45:00,40.04,40.06,40.02,40.06,78000.0,14.4932,14.5004,14.4859,14.5004,78000.0
2011-03-28 14:50:00,40.05,40.06,40.0,40.03,88900.0,14.4968,14.5004,14.4787,14.4896,88900.0
2011-03-28 14:55:00,40.03,40.08,40.02,40.08,71900.0,14.4896,14.5077,14.4859,14.5077,71900.0
2011-03-28 15:00:00,40.08,40.14,40.05,40.14,157400.0,14.5077,14.5294,14.4968,14.5294,157400.0
2011-03-28 15:05:00,40.14,40.16,40.12,40.14,104200.0,14.5294,14.5366,14.5221,14.5294,104200.0
2011-03-28 15:10:00,40.13,40.16,40.1,40.1,97000.0,14.5258,14.5366,14.5149,14.5149,97000.0
2011-03-28 15:15:00,40.1,40.11,40.08,40.09,106200.0,14.5149,14.5185,14.5077,14.5113,106200.0
2011-03-28 15:20:00,40.08,40.08,40.03,40.04,106000.0,14.5077,14.5077,14.4896,14.4932,106000.0
2011-03-28 15:25:00,40.04,40.06,40.03,40.06,151100.0,14.4932,14.5004,14.4896,14.5004,151100.0
2011-03-28 15:30:00,40.05,40.08,40.04,40.04,112100.0,14.4968,14.5077,14.4932,14.4932,112100.0
2011-03-28 15:35:00,40.04,40.05,39.99,39.99,114300.0,14.4932,14.4968,14.4751,14.4751,114300.0
2011-03-28 15:40:00,39.99,40.0,39.86,39.88,265000.0,14.4751,14.4787,14.428,14.4353,265000.0
2011-03-28 15:45:00,39.89,39.91,39.87,39.9,227000.0,14.4389,14.4461,14.4316,14.4425,227000.0
2011-03-28 15:50:00,39.9,39.98,39.9,39.93,386400.0,14.4425,14.4715,14.4425,14.4534,386400.0
2011-03-28 15:55:00,39.92,39.92,39.83,39.83,437000.0,14.4497,14.4497,14.4172,14.4172,437000.0
2011-03-29 09:30:00,39.86,40.03,39.83,39.89,274300.0,14.428,14.4896,14.4172,14.4389,274300.0
2011-03-29 09:35:00,39.89,39.91,39.74,39.83,243400.0,14.4389,14.4461,14.3846,14.4172,243400.0
2011-03-29 09:40:00,39.84,39.88,39.75,39.87,161000.0,14.4208,14.4353,14.3882,14.4316,161000.0
2011-03-29 09:45:00,39.88,39.91,39.76,39.76,197200.0,14.4353,14.4461,14.3918,14.3918,197200.0
2011-03-29 09:50:00,39.77,39.87,39.75,39.83,88100.0,14.3954,14.4316,14.3882,14.4172,88100.0
2011-03-29 09:55:00,39.83,39.86,39.77,39.86,79600.0,14.4172,14.428,14.3954,14.428,79600.0
2011-03-29 10:00:00,39.85,40.01,39.83,39.98,167800.0,14.4244,14.4823,14.4172,14.4715,167800.0
2011-03-29 10:05:00,39.99,39.99,39.87,39.96,159300.0,14.4751,14.4751,14.4316,14.4642,159300.0
2011-03-29 10:10:00,39.96,40.03,39.92,40.0,142300.0,14.4642,14.4896,14.4497,14.4787,142300.0
2011-03-29 10:15:00,40.0,40.11,40.0,40.09,123000.0,14.4787,14.5185,14.4787,14.5113,123000.0
2011-03-29 10:20:00,40.1,40.14,40.07,40.07,83600.0,14.5149,14.5294,14.504,14.504,83600.0
2011-03-29 10:25:00,40.07,40.08,40.0,40.01,48400.0,14.504,14.5077,14.4787,14.4823,48400.0
2011-03-29 10:30:00,40.01,40.13,40.0,40.11,171700.0,14.4823,14.5258,14.4787,14.5185,171700.0
2011-03-29 10:35:00,40.11,40.11,39.98,39.99,54600.0,14.5185,14.5185,14.4715,14.4751,54600.0
2011-03-29 10:40:00,39.98,40.07,39.98,40.07,63800.0,14.4715,14.504,14.4715,14.504,63800.0
2011-03-29 10:45:00,40.06,40.15,40.06,40.15,67800.0,14.5004,14.533,14.5004,14.533,67800.0
2011-03-29 10:50:00,40.14,40.21,40.14,40.16,50900.0,14.5294,14.5547,14.5294,14.5366,50900.0
2011-03-29 10:55:00,40.16,40.26,40.16,40.25,67000.0,14.5366,14.5728,14.5366,14.5692,67000.0
2011-03-29 11:00:00,40.25,40.29,40.23,40.28,160000.0,14.5692,14.5837,14.562,14.5801,160000.0
2011-03-29 11:05:00,40.29,40.29,40.22,40.28,83900.0,14.5837,14.5837,14.5583,14.5801,83900.0
2011-03-29 11:10:00,40.28,40.28,40.25,40.27,74700.0,14.5801,14.5801,14.5692,14.5764,74700.0
2011-03-29 11:15:00,40.27,40.29,40.26,40.28,52100.0,14.5764,14.5837,14.5728,14.5801,52100.0
2011-03-29 11:20:00,40.29,40.31,40.27,40.28,94600.0,14.5837,14.5909,14.5764,14.5801,94600.0
2011-03-29 11:25:00,40.28,40.31,40.25,40.27,81800.0,14.5801,14.5909,14.5692,14.5764,81800.0
2011-03-29 11:30:00,40.28,40.31,40.27,40.27,159300.0,14.5801,14.5909,14.5764,14.5764,159300.0
2011-03-29 11:35:00,40.28,40.3,40.23,40.25,171600.0,14.5801,14.5873,14.562,14.5692,171600.0
2011-03-29 11:40:00,40.26,40.28,40.24,40.25,83000.0,14.5728,14.5801,14.5656,14.5692,83000.0
2011-03-29 11:45:00,40.26,40.27,40.2,40.2,165900.0,14.5728,14.5764,14.5511,14.5511,165900.0
2011-03-29 11:50:00,40.21,40.25,40.15,40.19,177200.0,14.5547,14.5692,14.533,14.5475,177200.0
2011-03-29 11:55:00,40.2,40.24,40.2,40.24,45900.0,14.5511,14.5656,14.5511,14.5656,45900.0
2011-03-29 12:00:00,40.24,40.25,40.18,40.22,80800.0,14.5656,14.5692,14.5439,14.5583,80800.0
2011-03-29 12:05:00,40.21,40.24,40.21,40.23,35400.0,14.5547,14.5656,14.5547,14.562,35400.0
2011-03-29 12:10:00,40.22,40.24,40.22,40.24,21500.0,14.5583,14.5656,14.5583,14.5656,21500.0
2011-03-29 12:15:00,40.24,40.28,40.23,40.26,53100.0,14.5656,14.5801,14.562,14.5728,53100.0
2011-03-29 12:20:00,40.26,40.27,40.24,40.25,50200.0,14.5728,14.5764,14.5656,14.5692,50200.0
2011-03-29 12:25:00,40.26,40.26,40.2,40.2,41200.0,14.5728,14.5728,14.5511,14.5511,41200.0
2011-03-29 12:30:00,40.2,40.21,40.15,40.16,78200.0,14.5511,14.5547,14.533,14.5366,78200.0
2011-03-29 12:35:00,40.15,40.19,40.15,40.19,31300.0,14.533,14.5475,14.533,14.5475,31300.0
2011-03-29 12:40:00,40.18,40.2,40.14,40.19,76800.0,14.5439,14.5511,14.5294,14.5475,76800.0
2011-03-29 12:45:00,40.2,40.27,40.19,40.26,73400.0,14.5511,14.5764,14.5475,14.5728,73400.0
2011-03-29 12:50:00,40.25,40.28,40.24,40.27,52800.0,14.5692,14.5801,14.5656,14.5764,52800.0
2011-03-29 12:55:00,40.27,40.29,40.25,40.27,50700.0,14.5764,14.5837,14.5692,14.5764,50700.0
2011-03-29 13:00:00,40.27,40.33,40.27,40.31,121700.0,14.5764,14.5982,14.5764,14.5909,121700.0
2011-03-29 13:05:00,40.31,40.33,40.31,40.32,44600.0,14.5909,14.5982,14.5909,14.5945,44600.0
2011-03-29 13:10:00,40.32,40.33,40.27,40.27,37700.0,14.5945,14.5982,14.5764,14.5764,37700.0
2011-03-29 13:15:00,40.28,40.28,40.23,40.27,84600.0,14.5801,14.5801,14.562,14.5764,84600.0
2011-03-29 13:20:00,40.27,40.28,40.24,40.24,41800.0,14.5764,14.5801,14.5656,14.5656,41800.0
2011-03-29 13:25:00,40.25,40.27,40.2,40.21,121900.0,14.5692,14.5764,14.5511,14.5547,121900.0
2011-03-29 13:30:00,40.21,40.28,40.21,40.26,136000.0,14.5547,14.5801,14.5547,14.5728,136000.0
2011-03-29 13:35:00,40.25,40.29,40.25,40.28,46500.0,14.5692,14.5837,14.5692,14.5801,46500.0
2011-03-29 13:40:00,40.28,40.3,40.26,40.28,49500.0,14.5801,14.5873,14.5728,14.5801,49500.0
2011-03-29 13:45:00,40.28,40.28,40.26,40.27,38100.0,14.5801,14.5801,14.5728,14.5764,38100.0
2011-03-29 13:50:00,40.27,40.3,40.25,40.3,43800.0,14.5764,14.5873,14.5692,14.5873,43800.0
2011-03-29 13:55:00,40.29,40.32,40.29,40.31,45400.0,14.5837,14.5945,14.5837,14.5909,45400.0
2011-03-29 14:00:00,40.31,40.36,40.31,40.35,41700.0,14.5909,14.609,14.5909,14.6054,41700.0
2011-03-29 14:05:00,40.34,40.36,40.33,40.36,48900.0,14.6018,14.609,14.5982,14.609,48900.0
2011-03-29 14:10:00,40.34,40.35,40.33,40.34,39700.0,14.6018,14.6054,14.5982,14.6018,39700.0
2011-03-29 14:15:00,40.34,40.35,40.31,40.32,115600.0,14.6018,14.6054,14.5909,14.5945,115600.0
2011-03-29 14:20:00,40.32,40.32,40.24,40.25,94300.0,14.5945,14.5945,14.5656,14.5692,94300.0
2011-03-29 14:25:00,40.24,40.26,40.21,40.22,82100.0,14.5656,14.5728,14.5547,14.5583,82100.0
2011-03-29 14:30:00,40.21,40.24,40.21,40.24,36600.0,14.5547,14.5656,14.5547,14.5656,36600.0
2011-03-29 14:35:00,40.24,40.24,40.18,40.18,143500.0,14.5656,14.5656,14.5439,14.5439,143500.0
2011-03-29 14:40:00,40.19,40.23,40.18,40.23,88400.0,14.5475,14.562,14.5439,14.562,88400.0
2011-03-29 14:45:00,40.23,40.24,40.2,40.2,91300.0,14.562,14.5656,14.5511,14.5511,91300.0
2011-03-29 14:50:00,40.21,40.23,40.19,40.22,81700.0,14.5547,14.562,14.5475,14.5583,81700.0
2011-03-29 14:55:00,40.22,40.22,40.17,40.17,56400.0,14.5583,14.5583,14.5402,14.5402,56400.0
2011-03-29 15:00:00,40.17,40.21,40.17,40.2,61700.0,14.5402,14.5547,14.5402,14.5511,61700.0
2011-03-29 15:05:00,40.2,40.2,40.1,40.13,185300.0,14.5511,14.5511,14.5149,14.5258,185300.0
2011-03-29 15:10:00,40.13,40.13,40.06,40.06,292600.0,14.5258,14.5258,14.5004,14.5004,292600.0
2011-03-29 15:15:00,40.06,40.08,40.04,40.05,179300.0,14.5004,14.5077,14.4932,14.4968,179300.0
2011-03-29 15:20:00,40.05,40.1,40.04,40.08,120800.0,14.4968,14.5149,14.4932,14.5077,120800.0
2011-03-29 15:25:00,40.07,40.11,40.06,40.11,199900.0,14.504,14.5185,14.5004,14.5185,199900.0
2011-03-29 15:30:00,40.11,40.13,40.07,40.11,129700.0,14.5185,14.5258,14.504,14.5185,129700.0
2011-03-29 15:35:00,40.11,40.13,40.09,40.11,81100.0,14.5185,14.5258,14.5113,14.5185,81100.0
2011-03-29 15:40:00,40.11,40.14,40.11,40.14,78300.0,14.5185,14.5294,14.5185,14.5294,78300.0
2011-03-29 15:45:00,40.14,40.16,40.13,40.16,82300.0,14.5294,14.5366,14.5258,14.5366,82300.0
2011-03-29 15:50:00,40.16,40.16,40.11,40.12,232300.0,14.5366,14.5366,14.5185,14.5221,232300.0
2011-03-29 15:55:00,40.13,40.14,40.11,40.13,259600.0,14.5258,14.5294,14.5185,14.5258,259600.0
2011-03-30 09:30:00,40.53,40.54,40.42,40.46,224100.0,14.6705,14.6742,14.6307,14.6452,224100.0
2011-03-30 09:35:00,40.45,40.48,40.36,40.45,149800.0,14.6416,14.6524,14.609,14.6416,149800.0
2011-03-30 09:40:00,40.47,40.6,40.44,40.58,224800.0,14.6488,14.6959,14.638,14.6886,224800.0
2011-03-30 09:45:00,40.58,40.66,40.56,40.63,254600.0,14.6886,14.7176,14.6814,14.7067,254600.0
2011-03-30 09:50:00,40.64,40.69,40.6,40.65,254900.0,14.7104,14.7285,14.6959,14.714,254900.0
2011-03-30 09:55:00,40.65,40.7,40.6,40.7,224000.0,14.714,14.7321,14.6959,14.7321,224000.0
2011-03-30 10:00:00,40.69,40.7,40.66,40.67,298100.0,14.7285,14.7321,14.7176,14.7212,298100.0
2011-03-30 10:05:00,40.68,40.68,40.58,40.61,236800.0,14.7248,14.7248,14.6886,14.6995,236800.0
2011-03-30 10:10:00,40.62,40.7,40.53,40.54,417800.0,14.7031,14.7321,14.6705,14.6742,417800.0
2011-03-30 10:15:00,40.54,40.59,40.46,40.5,279100.0,14.6742,14.6923,14.6452,14.6597,279100.0
2011-03-30 10:20:00,40.5,40.61,40.47,40.5,122100.0,14.6597,14.6995,14.6488,14.6597,122100.0
2011-03-30 10:25:00,40.5,40.55,40.39,40.4,159500.0,14.6597,14.6778,14.6199,14.6235,159500.0
2011-03-30 10:30:00,40.4,40.43,40.29,40.29,256500.0,14.6235,14.6343,14.5837,14.5837,256500.0
2011-03-30 10:35:00,40.3,40.32,40.24,40.27,202500.0,14.5873,14.5945,14.5656,14.5764,202500.0
2011-03-30 10:40:00,40.28,40.42,40.26,40.41,127400.0,14.5801,14.6307,14.5728,14.6271,127400.0
2011-03-30 10:45:00,40.4,40.5,40.39,40.49,115100.0,14.6235,14.6597,14.6199,14.6561,115100.0
2011-03-30 10:50:00,40.5,40.5,40.44,40.47,96200.0,14.6597,14.6597,14.638,14.6488,96200.0
2011-03-30 10:55:00,40.47,40.5,40.45,40.49,103500.0,14.6488,14.6597,14.6416,14.6561,103500.0
2011-03-30 11:00:00,40.49,40.51,40.46,40.5,87200.0,14.6561,14.6633,14.6452,14.6597,87200.0
2011-03-30 11:05:00,40.49,40.54,40.47,40.53,119000.0,14.6561,14.6742,14.6488,14.6705,119000.0
2011-03-30 11:10:00,40.54,40.54,40.45,40.5,108400.0,14.6742,14.6742,14.6416,14.6597,108400.0
2011-03-30 11:15:00,40.49,40.54,40.49,40.5,103300.0,14.6561,14.6742,14.6561,14.6597,103300.0
2011-03-30 11:20:00,40.51,40.53,40.46,40.52,125200.0,14.6633,14.6705,14.6452,14.6669,125200.0
2011-03-30 11:25:00,40.51,40.59,40.49,40.56,249500.0,14.6633,14.6923,14.6561,14.6814,249500.0
2011-03-30 11:30:00,40.56,40.62,40.55,40.6,135400.0,14.6814,14.7031,14.6778,14.6959,135400.0
2011-03-30 11:35:00,40.6,40.6,40.55,40.59,64100.0,14.6959,14.6959,14.6778,14.6923,64100.0
2011-03-30 11:40:00,40.6,40.68,40.6,40.63,94100.0,14.6959,14.7248,14.6959,14.7067,94100.0
2011-03-30 11:45:00,40.64,40.65,40.6,40.61,116300.0,14.7104,14.714,14.6959,14.6995,116300.0
2011-03-30 11:50:00,40.61,40.69,40.6,40.64,213100.0,14.6995,14.7285,14.6959,14.7104,213100.0
2011-03-30 11:55:00,40.64,40.67,40.6,40.62,88000.0,14.7104,14.7212,14.6959,14.7031,88000.0
2011-03-30 12:00:00,40.63,40.69,40.62,40.68,36900.0,14.7067,14.7285,14.7031,14.7248,36900.0
2011-03-30 12:05:00,40.67,40.72,40.67,40.71,77000.0,14.7212,14.7393,14.7212,14.7357,77000.0
2011-03-30 12:10:00,40.71,40.77,40.71,40.74,136600.0,14.7357,14.7574,14.7357,14.7466,136600.0
2011-03-30 12:15:00,40.75,40.78,40.74,40.77,104400.0,14.7502,14.761,14.7466,14.7574,104400.0
2011-03-30 12:20:00,40.76,40.78,40.74,40.74,62800.0,14.7538,14.761,14.7466,14.7466,62800.0
2011-03-30 12:25:00,40.73,40.74,40.68,40.72,48000.0,14.7429,14.7466,14.7248,14.7393,48000.0
2011-03-30 12:30:00,40.72,40.76,40.71,40.72,52800.0,14.7393,14.7538,14.7357,14.7393,52800.0
2011-03-30 12:35:00,40.72,40.74,40.71,40.73,23900.0,14.7393,14.7466,14.7357,14.7429,23900.0
2011-03-30 12:40:00,40.74,40.75,40.69,40.71,46300.0,14.7466,14.7502,14.7285,14.7357,46300.0
2011-03-30 12:45:00,40.71,40.73,40.7,40.71,33800.0,14.7357,14.7429,14.7321,14.7357,33800.0
2011-03-30 12:50:00,40.72,40.72,40.63,40.66,79300.0,14.7393,14.7393,14.7067,14.7176,79300.0
2011-03-30 12:55:00,40.66,40.69,40.62,40.63,60300.0,14.7176,14.7285,14.7031,14.7067,60300.0
2011-03-30 13:00:00,40.64,40.65,40.61,40.63,48700.0,14.7104,14.714,14.6995,14.7067,48700.0
2011-03-30 13:05:00,40.64,40.66,40.62,40.66,62600.0,14.7104,14.7176,14.7031,14.7176,62600.0
2011-03-30 13:10:00,40.65,40.66,40.63,40.66,32200.0,14.714,14.7176,14.7067,14.7176,32200.0
2011-03-30 13:15:00,40.66,40.68,40.65,40.66,79200.0,14.7176,14.7248,14.714,14.7176,79200.0
2011-03-30 13:20:00,40.66,40.68,40.65,40.65,76700.0,14.7176,14.7248,14.714,14.714,76700.0
2011-03-30 13:25:00,40.66,40.66,40.61,40.63,70200.0,14.7176,14.7176,14.6995,14.7067,70200.0
2011-03-30 13:30:00,40.63,40.63,40.58,40.59,50700.0,14.7067,14.7067,14.6886,14.6923,50700.0
2011-03-30 13:35:00,40.58,40.61,40.58,40.6,39800.0,14.6886,14.6995,14.6886,14.6959,39800.0
2011-03-30 13:40:00,40.61,40.62,40.6,40.61,78600.0,14.6995,14.7031,14.6959,14.6995,78600.0
2011-03-30 13:45:00,40.61,40.63,40.55,40.55,189400.0,14.6995,14.7067,14.6778,14.6778,189400.0
2011-03-30 13:50:00,40.55,40.56,40.51,40.56,90900.0,14.6778,14.6814,14.6633,14.6814,90900.0
2011-03-30 13:55:00,40.57,40.59,40.54,40.59,45300.0,14.685,14.6923,14.6742,14.6923,45300.0
2011-03-30 14:00:00,40.58,40.65,40.58,40.63,43400.0,14.6886,14.714,14.6886,14.7067,43400.0
2011-03-30 14:05:00,40.64,40.64,40.55,40.56,115900.0,14.7104,14.7104,14.6778,14.6814,115900.0
2011-03-30 14:10:00,40.56,40.56,40.46,40.48,204000.0,14.6814,14.6814,14.6452,14.6524,204000.0
2011-03-30 14:15:00,40.47,40.48,40.4,40.41,89900.0,14.6488,14.6524,14.6235,14.6271,89900.0
2011-03-30 14:20:00,40.4,40.41,40.33,40.34,319900.0,14.6235,14.6271,14.5982,14.6018,319900.0
2011-03-30 14:25:00,40.33,40.33,40.3,40.32,152700.0,14.5982,14.5982,14.5873,14.5945,152700.0
2011-03-30 14:30:00,40.32,40.36,40.3,40.35,247800.0,14.5945,14.609,14.5873,14.6054,247800.0
2011-03-30 14:35:00,40.35,40.4,40.34,40.39,56500.0,14.6054,14.6235,14.6018,14.6199,56500.0
2011-03-30 14:40:00,40.38,40.41,40.38,40.38,42900.0,14.6162,14.6271,14.6162,14.6162,42900.0
2011-03-30 14:45:00,40.38,40.42,40.37,40.4,78800.0,14.6162,14.6307,14.6126,14.6235,78800.0
2011-03-30 14:50:00,40.39,40.41,40.39,40.4,64400.0,14.6199,14.6271,14.6199,14.6235,64400.0
2011-03-30 14:55:00,40.4,40.41,40.38,40.39,285400.0,14.6235,14.6271,14.6162,14.6199,285400.0
2011-03-30 15:00:00,40.39,40.41,40.38,40.4,299200.0,14.6199,14.6271,14.6162,14.6235,299200.0
2011-03-30 15:05:00,40.4,40.41,40.37,40.37,184100.0,14.6235,14.6271,14.6126,14.6126,184100.0
2011-03-30 15:10:00,40.38,40.39,40.35,40.37,146700.0,14.6162,14.6199,14.6054,14.6126,146700.0
2011-03-30 15:15:00,40.37,40.4,40.36,40.37,56100.0,14.6126,14.6235,14.609,14.6126,56100.0
2011-03-30 15:20:00,40.38,40.39,40.35,40.38,60100.0,14.6162,14.6199,14.6054,14.6162,60100.0
2011-03-30 15:25:00,40.38,40.41,40.36,40.38,64200.0,14.6162,14.6271,14.609,14.6162,64200.0
2011-03-30 15:30:00,40.38,40.4,40.37,40.39,59800.0,14.6162,14.6235,14.6126,14.6199,59800.0
2011-03-30 15:35:00,40.38,40.4,40.36,40.4,116600.0,14.6162,14.6235,14.609,14.6235,116600.0
2011-03-30 15:40:00,40.39,40.4,40.38,40.4,101400.0,14.6199,14.6235,14.6162,14.6235,101400.0
2011-03-30 15:45:00,40.4,40.41,40.35,40.37,210400.0,14.6235,14.6271,14.6054,14.6126,210400.0
2011-03-30 15:50:00,40.37,40.41,40.34,40.4,254500.0,14.6126,14.6271,14.6018,14.6235,254500.0
2011-03-30 15:55:00,40.4,40.41,40.38,40.39,618000.0,14.6235,14.6271,14.6162,14.6199,618000.0
2011-03-31 09:30:00,40.69,40.81,40.65,40.81,302400.0,14.7285,14.7719,14.714,14.7719,302400.0
2011-03-31 09:35:00,40.8,40.87,40.72,40.87,319800.0,14.7683,14.7936,14.7393,14.7936,319800.0
2011-03-31 09:40:00,40.87,40.9,40.72,40.79,262000.0,14.7936,14.8045,14.7393,14.7647,262000.0
2011-03-31 09:45:00,40.79,40.8,40.71,40.74,177000.0,14.7647,14.7683,14.7357,14.7466,177000.0
2011-03-31 09:50:00,40.74,40.75,40.68,40.74,255900.0,14.7466,14.7502,14.7248,14.7466,255900.0
2011-03-31 09:55:00,40.74,40.76,40.69,40.75,228900.0,14.7466,14.7538,14.7285,14.7502,228900.0
2011-03-31 10:00:00,40.74,40.75,40.64,40.65,295900.0,14.7466,14.7502,14.7104,14.714,295900.0
2011-03-31 10:05:00,40.65,40.68,40.62,40.65,153300.0,14.714,14.7248,14.7031,14.714,153300.0
2011-03-31 10:10:00,40.66,40.71,40.61,40.7,299400.0,14.7176,14.7357,14.6995,14.7321,299400.0
2011-03-31 10:15:00,40.7,40.71,40.64,40.67,256600.0,14.7321,14.7357,14.7104,14.7212,256600.0
2011-03-31 10:20:00,40.67,40.71,40.66,40.7,262400.0,14.7212,14.7357,14.7176,14.7321,262400.0
2011-03-31 10:25:00,40.69,40.77,40.69,40.72,160900.0,14.7285,14.7574,14.7285,14.7393,160900.0
2011-03-31 10:30:00,40.71,40.74,40.68,40.72,154700.0,14.7357,14.7466,14.7248,14.7393,154700.0
2011-03-31 10:35:00,40.72,40.75,40.71,40.74,252900.0,14.7393,14.7502,14.7357,14.7466,252900.0
2011-03-31 10:40:00,40.74,40.75,40.64,40.66,175500.0,14.7466,14.7502,14.7104,14.7176,175500.0
2011-03-31 10:45:00,40.67,40.67,40.57,40.58,145000.0,14.7212,14.7212,14.685,14.6886,145000.0
2011-03-31 10:50:00,40.58,40.64,40.57,40.62,118500.0,14.6886,14.7104,14.685,14.7031,118500.0
2011-03-31 10:55:00,40.63,40.69,40.62,40.68,86700.0,14.7067,14.7285,14.7031,14.7248,86700.0
2011-03-31 11:00:00,40.67,40.69,40.63,40.63,69900.0,14.7212,14.7285,14.7067,14.7067,69900.0
2011-03-31 11:05:00,40.63,40.65,40.58,40.58,126700.0,14.7067,14.714,14.6886,14.6886,126700.0
2011-03-31 11:10:00,40.58,40.62,40.58,40.6,88300.0,14.6886,14.7031,14.6886,14.6959,88300.0
2011-03-31 11:15:00,40.62,40.63,40.58,40.59,53000.0,14.7031,14.7067,14.6886,14.6923,53000.0
2011-03-31 11:20:00,40.58,40.61,40.54,40.54,80400.0,14.6886,14.6995,14.6742,14.6742,80400.0
2011-03-31 11:25:00,40.54,40.54,40.5,40.51,120100.0,14.6742,14.6742,14.6597,14.6633,120100.0
2011-03-31 11:30:00,40.5,40.5,40.43,40.43,167600.0,14.6597,14.6597,14.6343,14.6343,167600.0
2011-03-31 11:35:00,40.43,40.53,40.42,40.53,115400.0,14.6343,14.6705,14.6307,14.6705,115400.0
2011-03-31 11:40:00,40.52,40.55,40.51,40.52,99900.0,14.6669,14.6778,14.6633,14.6669,99900.0
2011-03-31 11:45:00,40.52,40.54,40.5,40.51,103600.0,14.6669,14.6742,14.6597,14.6633,103600.0
2011-03-31 11:50:00,40.52,40.55,40.51,40.54,52400.0,14.6669,14.6778,14.6633,14.6742,52400.0
2011-03-31 11:55:00,40.53,40.54,40.5,40.52,124700.0,14.6705,14.6742,14.6597,14.6669,124700.0
2011-03-31 12:00:00,40.52,40.55,40.47,40.48,85400.0,14.6669,14.6778,14.6488,14.6524,85400.0
2011-03-31 12:05:00,40.48,40.52,40.47,40.51,121300.0,14.6524,14.6669,14.6488,14.6633,121300.0
2011-03-31 12:10:00,40.51,40.51,40.47,40.5,166700.0,14.6633,14.6633,14.6488,14.6597,166700.0
2011-03-31 12:15:00,40.51,40.57,40.5,40.56,71600.0,14.6633,14.685,14.6597,14.6814,71600.0
2011-03-31 12:20:00,40.57,40.62,40.54,40.61,109200.0,14.685,14.7031,14.6742,14.6995,109200.0
2011-03-31 12:25:00,40.62,40.68,40.62,40.63,177500.0,14.7031,14.7248,14.7031,14.7067,177500.0
2011-03-31 12:30:00,40.63,40.65,40.62,40.63,90000.0,14.7067,14.714,14.7031,14.7067,90000.0
2011-03-31 12:35:00,40.63,40.65,40.62,40.64,58200.0,14.7067,14.714,14.7031,14.7104,58200.0
2011-03-31 12:40:00,40.63,40.68,40.63,40.68,117100.0,14.7067,14.7248,14.7067,14.7248,117100.0
2011-03-31 12:45:00,40.67,40.67,40.62,40.65,121700.0,14.7212,14.7212,14.7031,14.714,121700.0
2011-03-31 12:50:00,40.66,40.68,40.65,40.67,55600.0,14.7176,14.7248,14.714,14.7212,55600.0
2011-03-31 12:55:00,40.66,40.69,40.65,40.68,64700.0,14.7176,14.7285,14.714,14.7248,64700.0
2011-03-31 13:00:00,40.67,40.68,40.64,40.64,69400.0,14.7212,14.7248,14.7104,14.7104,69400.0
2011-03-31 13:05:00,40.64,40.65,40.61,40.62,58200.0,14.7104,14.714,14.6995,14.7031,58200.0
2011-03-31 13:10:00,40.62,40.63,40.6,40.62,46400.0,14.7031,14.7067,14.6959,14.7031,46400.0
2011-03-31 13:15:00,40.61,40.63,40.6,40.63,38300.0,14.6995,14.7067,14.6959,14.7067,38300.0
2011-03-31 13:20:00,40.63,40.63,40.6,40.6,43800.0,14.7067,14.7067,14.6959,14.6959,43800.0
2011-03-31 13:25:00,40.6,40.62,40.57,40.6,69300.0,14.6959,14.7031,14.685,14.6959,69300.0
2011-03-31 13:30:00,40.6,40.65,40.6,40.64,71200.0,14.6959,14.714,14.6959,14.7104,71200.0
2011-03-31 13:35:00,40.64,40.66,40.63,40.63,112200.0,14.7104,14.7176,14.7067,14.7067,112200.0
2011-03-31 13:40:00,40.63,40.64,40.62,40.63,77800.0,14.7067,14.7104,14.7031,14.7067,77800.0
2011-03-31 13:45:00,40.63,40.63,40.59,40.59,52400.0,14.7067,14.7067,14.6923,14.6923,52400.0
2011-03-31 13:50:00,40.6,40.6,40.58,40.59,44000.0,14.6959,14.6959,14.6886,14.6923,44000.0
2011-03-31 13:55:00,40.59,40.6,40.57,40.58,82000.0,14.6923,14.6959,14.685,14.6886,82000.0
2011-03-31 14:00:00,40.57,40.61,40.56,40.57,99400.0,14.685,14.6995,14.6814,14.685,99400.0
2011-03-31 14:05:00,40.57,40.58,40.53,40.56,64400.0,14.685,14.6886,14.6705,14.6814,64400.0
2011-03-31 14:10:00,40.56,40.6,40.55,40.59,80500.0,14.6814,14.6959,14.6778,14.6923,80500.0
2011-03-31 14:15:00,40.58,40.62,40.57,40.61,100300.0,14.6886,14.7031,14.685,14.6995,100300.0
2011-03-31 14:20:00,40.61,40.62,40.55,40.55,75400.0,14.6995,14.7031,14.6778,14.6778,75400.0
2011-03-31 14:25:00,40.55,40.57,40.51,40.51,61600.0,14.6778,14.685,14.6633,14.6633,61600.0
2011-03-31 14:30:00,40.51,40.52,40.47,40.48,95800.0,14.6633,14.6669,14.6488,14.6524,95800.0
2011-03-31 14:35:00,40.49,40.53,40.48,40.52,66400.0,14.6561,14.6705,14.6524,14.6669,66400.0
2011-03-31 14:40:00,40.52,40.57,40.52,40.57,47100.0,14.6669,14.685,14.6669,14.685,47100.0
2011-03-31 14:45:00,40.57,40.58,40.56,40.57,53300.0,14.685,14.6886,14.6814,14.685,53300.0
2011-03-31 14:50:00,40.57,40.59,40.55,40.55,109100.0,14.685,14.6923,14.6778,14.6778,109100.0
2011-03-31 14:55:00,40.55,40.56,40.52,40.54,48100.0,14.6778,14.6814,14.6669,14.6742,48100.0
2011-03-31 15:00:00,40.55,40.56,40.52,40.53,63800.0,14.6778,14.6814,14.6669,14.6705,63800.0
2011-03-31 15:05:00,40.53,40.55,40.51,40.51,92500.0,14.6705,14.6778,14.6633,14.6633,92500.0
2011-03-31 15:10:00,40.51,40.52,40.49,40.52,65300.0,14.6633,14.6669,14.6561,14.6669,65300.0
2011-03-31 15:15:00,40.52,40.57,40.51,40.57,117400.0,14.6669,14.685,14.6633,14.685,117400.0
2011-03-31 15:20:00,40.57,40.57,40.5,40.51,77600.0,14.685,14.685,14.6597,14.6633,77600.0
2011-03-31 15:25:00,40.51,40.56,40.51,40.52,111100.0,14.6633,14.6814,14.6633,14.6669,111100.0
2011-03-31 15:30:00,40.52,40.54,40.47,40.47,161600.0,14.6669,14.6742,14.6488,14.6488,161600.0
2011-03-31 15:35:00,40.47,40.49,40.46,40.47,83800.0,14.6488,14.6561,14.6452,14.6488,83800.0
2011-03-31 15:40:00,40.48,40.49,40.45,40.45,144500.0,14.6524,14.6561,14.6416,14.6416,144500.0
2011-03-31 15:45:00,40.45,40.48,40.41,40.46,437400.0,14.6416,14.6524,14.6271,14.6452,437400.0
2011-03-31 15:50:00,40.46,40.49,40.45,40.45,320000.0,14.6452,14.6561,14.6416,14.6416,320000.0
2011-03-31 15:55:00,40.45,40.46,40.41,40.45,623500.0,14.6416,14.6452,14.6271,14.6416,623500.0
2011-04-01 09:30:00,41.0,41.08,40.95,41.0,793800.0,14.8407,14.8696,14.8226,14.8407,793800.0
2011-04-01 09:35:00,40.99,41.01,40.96,40.98,187800.0,14.837,14.8443,14.8262,14.8334,187800.0
2011-04-01 09:40:00,40.98,41.02,40.91,40.94,156200.0,14.8334,14.8479,14.8081,14.819,156200.0
2011-04-01 09:45:00,40.94,40.98,40.86,40.87,180400.0,14.819,14.8334,14.79,14.7936,180400.0
2011-04-01 09:50:00,40.87,41.0,40.85,41.0,263200.0,14.7936,14.8407,14.7864,14.8407,263200.0
2011-04-01 09:55:00,41.0,41.05,40.95,40.98,454700.0,14.8407,14.8588,14.8226,14.8334,454700.0
2011-04-01 10:00:00,40.99,41.01,40.95,41.0,202900.0,14.837,14.8443,14.8226,14.8407,202900.0
2011-04-01 10:05:00,41.0,41.08,40.97,41.07,209200.0,14.8407,14.8696,14.8298,14.866,209200.0
2011-04-01 10:10:00,41.07,41.1,41.07,41.09,142500.0,14.866,14.8769,14.866,14.8732,142500.0
2011-04-01 10:15:00,41.08,41.09,41.07,41.09,189900.0,14.8696,14.8732,14.866,14.8732,189900.0
2011-04-01 10:20:00,41.09,41.09,41.07,41.08,128600.0,14.8732,14.8732,14.866,14.8696,128600.0
2011-04-01 10:25:00,41.08,41.1,41.04,41.06,216300.0,14.8696,14.8769,14.8551,14.8624,216300.0
2011-04-01 10:30:00,41.07,41.14,41.06,41.14,231700.0,14.866,14.8913,14.8624,14.8913,231700.0
2011-04-01 10:35:00,41.13,41.15,41.07,41.09,392800.0,14.8877,14.895,14.866,14.8732,392800.0
2011-04-01 10:40:00,41.1,41.1,41.02,41.07,293300.0,14.8769,14.8769,14.8479,14.866,293300.0
2011-04-01 10:45:00,41.06,41.12,41.06,41.11,242900.0,14.8624,14.8841,14.8624,14.8805,242900.0
2011-04-01 10:50:00,41.12,41.2,41.11,41.2,192600.0,14.8841,14.9131,14.8805,14.9131,192600.0
2011-04-01 10:55:00,41.2,41.23,41.18,41.2,269400.0,14.9131,14.9239,14.9058,14.9131,269400.0
2011-04-01 11:00:00,41.2,41.25,41.19,41.24,238200.0,14.9131,14.9312,14.9094,14.9275,238200.0
2011-04-01 11:05:00,41.24,41.29,41.22,41.28,221800.0,14.9275,14.9456,14.9203,14.942,221800.0
2011-04-01 11:10:00,41.29,41.33,41.26,41.28,332500.0,14.9456,14.9601,14.9348,14.942,332500.0
2011-04-01 11:15:00,41.27,41.34,41.27,41.33,337000.0,14.9384,14.9637,14.9384,14.9601,337000.0
2011-04-01 11:20:00,41.32,41.37,41.32,41.37,224500.0,14.9565,14.9746,14.9565,14.9746,224500.0
2011-04-01 11:25:00,41.37,41.42,41.35,41.42,195500.0,14.9746,14.9927,14.9674,14.9927,195500.0
2011-04-01 11:30:00,41.42,41.48,41.42,41.46,243900.0,14.9927,15.0144,14.9927,15.0072,243900.0
2011-04-01 11:35:00,41.46,41.47,41.44,41.45,486000.0,15.0072,15.0108,14.9999,15.0036,486000.0
2011-04-01 11:40:00,41.45,41.45,41.41,41.43,257200.0,15.0036,15.0036,14.9891,14.9963,257200.0
2011-04-01 11:45:00,41.44,41.45,41.39,41.43,230900.0,14.9999,15.0036,14.9818,14.9963,230900.0
2011-04-01 11:50:00,41.43,41.45,41.43,41.44,153000.0,14.9963,15.0036,14.9963,14.9999,153000.0
2011-04-01 11:55:00,41.44,41.46,41.41,41.43,208000.0,14.9999,15.0072,14.9891,14.9963,208000.0
2011-04-01 12:00:00,41.44,41.44,41.42,41.44,75100.0,14.9999,14.9999,14.9927,14.9999,75100.0
2011-04-01 12:05:00,41.44,41.44,41.42,41.43,96200.0,14.9999,14.9999,14.9927,14.9963,96200.0
2011-04-01 12:10:00,41.43,41.44,41.4,41.43,171400.0,14.9963,14.9999,14.9855,14.9963,171400.0
2011-04-01 12:15:00,41.43,41.44,41.37,41.4,141600.0,14.9963,14.9999,14.9746,14.9855,141600.0
2011-04-01 12:20:00,41.4,41.45,41.39,41.44,89600.0,14.9855,15.0036,14.9818,14.9999,89600.0
2011-04-01 12:25:00,41.44,41.45,41.41,41.41,88500.0,14.9999,15.0036,14.9891,14.9891,88500.0
2011-04-01 12:30:00,41.41,41.44,41.36,41.36,171100.0,14.9891,14.9999,14.971,14.971,171100.0
2011-04-01 12:35:00,41.36,41.4,41.36,41.38,120300.0,14.971,14.9855,14.971,14.9782,120300.0
2011-04-01 12:40:00,41.39,41.39,41.37,41.38,88000.0,14.9818,14.9818,14.9746,14.9782,88000.0
2011-04-01 12:45:00,41.38,41.39,41.35,41.37,83300.0,14.9782,14.9818,14.9674,14.9746,83300.0
2011-04-01 12:50:00,41.38,41.39,41.35,41.36,130200.0,14.9782,14.9818,14.9674,14.971,130200.0
2011-04-01 12:55:00,41.36,41.38,41.35,41.37,125200.0,14.971,14.9782,14.9674,14.9746,125200.0
2011-04-01 13:00:00,41.37,41.37,41.35,41.37,80900.0,14.9746,14.9746,14.9674,14.9746,80900.0
2011-04-01 13:05:00,41.37,41.38,41.35,41.37,164600.0,14.9746,14.9782,14.9674,14.9746,164600.0
2011-04-01 13:10:00,41.37,41.39,41.35,41.37,255600.0,14.9746,14.9818,14.9674,14.9746,255600.0
2011-04-01 13:15:00,41.37,41.44,41.35,41.42,305000.0,14.9746,14.9999,14.9674,14.9927,305000.0
2011-04-01 13:20:00,41.42,41.43,41.38,41.39,118800.0,14.9927,14.9963,14.9782,14.9818,118800.0
2011-04-01 13:25:00,41.4,41.42,41.38,41.38,118800.0,14.9855,14.9927,14.9782,14.9782,118800.0
2011-04-01 13:30:00,41.38,41.4,41.37,41.39,83700.0,14.9782,14.9855,14.9746,14.9818,83700.0
2011-04-01 13:35:00,41.39,41.41,41.39,41.4,113600.0,14.9818,14.9891,14.9818,14.9855,113600.0
2011-04-01 13:40:00,41.4,41.44,41.39,41.41,147800.0,14.9855,14.9999,14.9818,14.9891,147800.0
2011-04-01 13:45:00,41.41,41.44,41.4,41.44,39400.0,14.9891,14.9999,14.9855,14.9999,39400.0
2011-04-01 13:50:00,41.44,41.44,41.42,41.43,43900.0,14.9999,14.9999,14.9927,14.9963,43900.0
2011-04-01 13:55:00,41.44,41.44,41.41,41.43,89300.0,14.9999,14.9999,14.9891,14.9963,89300.0
2011-04-01 14:00:00,41.43,41.46,41.42,41.44,161000.0,14.9963,15.0072,14.9927,14.9999,161000.0
2011-04-01 14:05:00,41.45,41.46,41.43,41.43,160600.0,15.0036,15.0072,14.9963,14.9963,160600.0
2011-04-01 14:10:00,41.44,41.46,41.43,41.45,114900.0,14.9999,15.0072,14.9963,15.0036,114900.0
2011-04-01 14:15:00,41.45,41.45,41.4,41.42,74200.0,15.0036,15.0036,14.9855,14.9927,74200.0
2011-04-01 14:20:00,41.43,41.45,41.41,41.43,75300.0,14.9963,15.0036,14.9891,14.9963,75300.0
2011-04-01 14:25:00,41.43,41.46,41.39,41.45,177400.0,14.9963,15.0072,14.9818,15.0036,177400.0
2011-04-01 14:30:00,41.44,41.46,41.42,41.43,79900.0,14.9999,15.0072,14.9927,14.9963,79900.0
2011-04-01 14:35:00,41.43,41.5,41.43,41.49,144200.0,14.9963,15.0217,14.9963,15.018,144200.0
2011-04-01 14:40:00,41.49,41.49,41.4,41.41,165100.0,15.018,15.018,14.9855,14.9891,165100.0
2011-04-01 14:45:00,41.42,41.45,41.37,41.41,150600.0,14.9927,15.0036,14.9746,14.9891,150600.0
2011-04-01 14:50:00,41.41,41.48,41.4,41.46,281400.0,14.9891,15.0144,14.9855,15.0072,281400.0
2011-04-01 14:55:00,41.46,41.48,41.43,41.46,114700.0,15.0072,15.0144,14.9963,15.0072,114700.0
2011-04-01 15:00:00,41.46,41.46,41.4,41.43,117000.0,15.0072,15.0072,14.9855,14.9963,117000.0
2011-04-01 15:05:00,41.43,41.43,41.38,41.41,168100.0,14.9963,14.9963,14.9782,14.9891,168100.0
2011-04-01 15:10:00,41.42,41.44,41.37,41.39,147000.0,14.9927,14.9999,14.9746,14.9818,147000.0
2011-04-01 15:15:00,41.39,41.42,41.36,41.4,238600.0,14.9818,14.9927,14.971,14.9855,238600.0
2011-04-01 15:20:00,41.4,41.43,41.4,41.42,79600.0,14.9855,14.9963,14.9855,14.9927,79600.0
2011-04-01 15:25:00,41.42,41.43,41.39,41.39,150300.0,14.9927,14.9963,14.9818,14.9818,150300.0
2011-04-01 15:30:00,41.4,41.43,41.4,41.42,93900.0,14.9855,14.9963,14.9855,14.9927,93900.0
2011-04-01 15:35:00,41.43,41.43,41.4,41.41,131200.0,14.9963,14.9963,14.9855,14.9891,131200.0
2011-04-01 15:40:00,41.41,41.44,41.39,41.44,237000.0,14.9891,14.9999,14.9818,14.9999,237000.0
2011-04-01 15:45:00,41.43,41.45,41.37,41.39,368300.0,14.9963,15.0036,14.9746,14.9818,368300.0
2011-04-01 15:50:00,41.39,41.43,41.33,41.37,404900.0,14.9818,14.9963,14.9601,14.9746,404900.0
2011-04-01 15:55:00,41.37,41.44,41.37,41.43,506700.0,14.9746,14.9999,14.9746,14.9963,506700.0
2011-04-04 09:30:00,41.59,41.61,41.52,41.57,302000.0,15.0542,15.0615,15.0289,15.047,302000.0
2011-04-04 09:35:00,41.57,41.73,41.56,41.73,263500.0,15.047,15.1049,15.0434,15.1049,263500.0
2011-04-04 09:40:00,41.73,41.74,41.59,41.66,171100.0,15.1049,15.1085,15.0542,15.0796,171100.0
2011-04-04 09:45:00,41.65,41.68,41.6,41.66,228000.0,15.0759,15.0868,15.0578,15.0796,228000.0
2011-04-04 09:50:00,41.65,41.66,41.51,41.56,283000.0,15.0759,15.0796,15.0253,15.0434,283000.0
2011-04-04 09:55:00,41.55,41.56,41.47,41.51,168800.0,15.0398,15.0434,15.0108,15.0253,168800.0
2011-04-04 10:00:00,41.51,41.54,41.46,41.51,114800.0,15.0253,15.0361,15.0072,15.0253,114800.0
2011-04-04 10:05:00,41.5,41.52,41.46,41.49,172800.0,15.0217,15.0289,15.0072,15.018,172800.0
2011-04-04 10:10:00,41.49,41.51,41.44,41.51,119500.0,15.018,15.0253,14.9999,15.0253,119500.0
2011-04-04 10:15:00,41.51,41.54,41.49,41.53,109800.0,15.0253,15.0361,15.018,15.0325,109800.0
2011-04-04 10:20:00,41.52,41.53,41.49,41.51,112700.0,15.0289,15.0325,15.018,15.0253,112700.0
2011-04-04 10:25:00,41.5,41.5,41.4,41.41,129900.0,15.0217,15.0217,14.9855,14.9891,129900.0
2011-04-04 10:30:00,41.41,41.43,41.26,41.29,371000.0,14.9891,14.9963,14.9348,14.9456,371000.0
2011-04-04 10:35:00,41.29,41.35,41.27,41.35,204100.0,14.9456,14.9674,14.9384,14.9674,204100.0
2011-04-04 10:40:00,41.35,41.4,41.29,41.3,189200.0,14.9674,14.9855,14.9456,14.9493,189200.0
2011-04-04 10:45:00,41.29,41.3,41.24,41.29,138400.0,14.9456,14.9493,14.9275,14.9456,138400.0
2011-04-04 10:50:00,41.29,41.35,41.28,41.29,118600.0,14.9456,14.9674,14.942,14.9456,118600.0
2011-04-04 10:55:00,41.3,41.31,41.25,41.29,111900.0,14.9493,14.9529,14.9312,14.9456,111900.0
2011-04-04 11:00:00,41.29,41.31,41.26,41.28,143100.0,14.9456,14.9529,14.9348,14.942,143100.0
2011-04-04 11:05:00,41.29,41.29,41.24,41.25,133200.0,14.9456,14.9456,14.9275,14.9312,133200.0
2011-04-04 11:10:00,41.25,41.32,41.25,41.29,118800.0,14.9312,14.9565,14.9312,14.9456,118800.0
2011-04-04 11:15:00,41.3,41.31,41.27,41.3,103400.0,14.9493,14.9529,14.9384,14.9493,103400.0
2011-04-04 11:20:00,41.3,41.33,41.29,41.31,81100.0,14.9493,14.9601,14.9456,14.9529,81100.0
2011-04-04 11:25:00,41.32,41.33,41.24,41.33,175900.0,14.9565,14.9601,14.9275,14.9601,175900.0
2011-04-04 11:30:00,41.32,41.47,41.3,41.47,228300.0,14.9565,15.0108,14.9493,15.0108,228300.0
2011-04-04 11:35:00,41.46,41.5,41.41,41.42,138500.0,15.0072,15.0217,14.9891,14.9927,138500.0
2011-04-04 11:40:00,41.43,41.43,41.37,41.4,161600.0,14.9963,14.9963,14.9746,14.9855,161600.0
2011-04-04 11:45:00,41.41,41.44,41.4,41.43,40900.0,14.9891,14.9999,14.9855,14.9963,40900.0
2011-04-04 11:50:00,41.43,41.46,41.42,41.45,47400.0,14.9963,15.0072,14.9927,15.0036,47400.0
2011-04-04 11:55:00,41.45,41.48,41.44,41.45,52300.0,15.0036,15.0144,14.9999,15.0036,52300.0
2011-04-04 12:00:00,41.45,41.49,41.44,41.48,79500.0,15.0036,15.018,14.9999,15.0144,79500.0
2011-04-04 12:05:00,41.49,41.5,41.48,41.48,77000.0,15.018,15.0217,15.0144,15.0144,77000.0
2011-04-04 12:10:00,41.48,41.49,41.46,41.46,84500.0,15.0144,15.018,15.0072,15.0072,84500.0
2011-04-04 12:15:00,41.46,41.47,41.4,41.4,108100.0,15.0072,15.0108,14.9855,14.9855,108100.0
2011-04-04 12:20:00,41.4,41.41,41.37,41.38,81900.0,14.9855,14.9891,14.9746,14.9782,81900.0
2011-04-04 12:25:00,41.37,41.43,41.37,41.4,124300.0,14.9746,14.9963,14.9746,14.9855,124300.0
2011-04-04 12:30:00,41.4,41.4,41.36,41.38,25100.0,14.9855,14.9855,14.971,14.9782,25100.0
2011-04-04 12:35:00,41.37,41.4,41.35,41.37,89500.0,14.9746,14.9855,14.9674,14.9746,89500.0
2011-04-04 12:40:00,41.37,41.38,41.35,41.35,68400.0,14.9746,14.9782,14.9674,14.9674,68400.0
2011-04-04 12:45:00,41.36,41.38,41.33,41.38,79000.0,14.971,14.9782,14.9601,14.9782,79000.0
2011-04-04 12:50:00,41.38,41.38,41.33,41.33,39700.0,14.9782,14.9782,14.9601,14.9601,39700.0
2011-04-04 12:55:00,41.34,41.39,41.34,41.36,82200.0,14.9637,14.9818,14.9637,14.971,82200.0
2011-04-04 13:00:00,41.36,41.38,41.34,41.38,82400.0,14.971,14.9782,14.9637,14.9782,82400.0
2011-04-04 13:05:00,41.38,41.42,41.36,41.41,72700.0,14.9782,14.9927,14.971,14.9891,72700.0
2011-04-04 13:10:00,41.42,41.45,41.37,41.38,85300.0,14.9927,15.0036,14.9746,14.9782,85300.0
2011-04-04 13:15:00,41.38,41.39,41.35,41.38,79900.0,14.9782,14.9818,14.9674,14.9782,79900.0
2011-04-04 13:20:00,41.38,41.39,41.3,41.31,113300.0,14.9782,14.9818,14.9493,14.9529,113300.0
2011-04-04 13:25:00,41.31,41.36,41.3,41.32,45500.0,14.9529,14.971,14.9493,14.9565,45500.0
2011-04-04 13:30:00,41.32,41.33,41.28,41.3,81600.0,14.9565,14.9601,14.942,14.9493,81600.0
2011-04-04 13:35:00,41.29,41.31,41.25,41.26,66500.0,14.9456,14.9529,14.9312,14.9348,66500.0
2011-04-04 13:40:00,41.25,41.26,41.23,41.25,66800.0,14.9312,14.9348,14.9239,14.9312,66800.0
2011-04-04 13:45:00,41.25,41.26,41.2,41.22,52700.0,14.9312,14.9348,14.9131,14.9203,52700.0
2011-04-04 13:50:00,41.22,41.23,41.17,41.21,89700.0,14.9203,14.9239,14.9022,14.9167,89700.0
2011-04-04 13:55:00,41.21,41.22,41.19,41.2,64000.0,14.9167,14.9203,14.9094,14.9131,64000.0
2011-04-04 14:00:00,41.2,41.24,41.2,41.23,106900.0,14.9131,14.9275,14.9131,14.9239,106900.0
2011-04-04 14:05:00,41.23,41.28,41.23,41.24,115800.0,14.9239,14.942,14.9239,14.9275,115800.0
2011-04-04 14:10:00,41.24,41.28,41.24,41.27,73200.0,14.9275,14.942,14.9275,14.9384,73200.0
2011-04-04 14:15:00,41.27,41.3,41.26,41.28,75500.0,14.9384,14.9493,14.9348,14.942,75500.0
2011-04-04 14:20:00,41.28,41.31,41.27,41.28,91500.0,14.942,14.9529,14.9384,14.942,91500.0
2011-04-04 14:25:00,41.28,41.31,41.27,41.31,81200.0,14.942,14.9529,14.9384,14.9529,81200.0
2011-04-04 14:30:00,41.32,41.34,41.31,41.32,42300.0,14.9565,14.9637,14.9529,14.9565,42300.0
2011-04-04 14:35:00,41.32,41.35,41.31,41.35,53500.0,14.9565,14.9674,14.9529,14.9674,53500.0
2011-04-04 14:40:00,41.35,41.37,41.33,41.36,88600.0,14.9674,14.9746,14.9601,14.971,88600.0
2011-04-04 14:45:00,41.36,41.37,41.34,41.35,64000.0,14.971,14.9746,14.9637,14.9674,64000.0
2011-04-04 14:50:00,41.35,41.36,41.3,41.31,113900.0,14.9674,14.971,14.9493,14.9529,113900.0
2011-04-04 14:55:00,41.31,41.33,41.29,41.3,67200.0,14.9529,14.9601,14.9456,14.9493,67200.0
2011-04-04 15:00:00,41.3,41.3,41.25,41.25,173600.0,14.9493,14.9493,14.9312,14.9312,173600.0
2011-04-04 15:05:00,41.25,41.27,41.24,41.24,88600.0,14.9312,14.9384,14.9275,14.9275,88600.0
2011-04-04 15:10:00,41.25,41.27,41.24,41.26,108500.0,14.9312,14.9384,14.9275,14.9348,108500.0
2011-04-04 15:15:00,41.26,41.32,41.25,41.31,138200.0,14.9348,14.9565,14.9312,14.9529,138200.0
2011-04-04 15:20:00,41.31,41.34,41.29,41.33,91400.0,14.9529,14.9637,14.9456,14.9601,91400.0
2011-04-04 15:25:00,41.34,41.39,41.31,41.35,93700.0,14.9637,14.9818,14.9529,14.9674,93700.0
2011-04-04 15:30:00,41.35,41.37,41.32,41.36,155700.0,14.9674,14.9746,14.9565,14.971,155700.0
2011-04-04 15:35:00,41.35,41.37,41.32,41.33,157700.0,14.9674,14.9746,14.9565,14.9601,157700.0
2011-04-04 15:40:00,41.33,41.35,41.31,41.32,98300.0,14.9601,14.9674,14.9529,14.9565,98300.0
2011-04-04 15:45:00,41.33,41.34,41.28,41.33,146600.0,14.9601,14.9637,14.942,14.9601,146600.0
2011-04-04 15:50:00,41.34,41.36,41.31,41.32,254300.0,14.9637,14.971,14.9529,14.9565,254300.0
2011-04-04 15:55:00,41.33,41.34,41.29,41.33,218700.0,14.9601,14.9637,14.9456,14.9601,218700.0
2011-04-05 09:30:00,41.0,41.06,40.92,40.98,381300.0,14.8407,14.8624,14.8117,14.8334,381300.0
2011-04-05 09:35:00,40.98,41.06,40.96,40.96,339300.0,14.8334,14.8624,14.8262,14.8262,339300.0
2011-04-05 09:40:00,40.97,40.97,40.88,40.91,243900.0,14.8298,14.8298,14.7972,14.8081,243900.0
2011-04-05 09:45:00,40.9,40.96,40.86,40.9,189300.0,14.8045,14.8262,14.79,14.8045,189300.0
2011-04-05 09:50:00,40.89,40.95,40.88,40.91,199300.0,14.8009,14.8226,14.7972,14.8081,199300.0
2011-04-05 09:55:00,40.91,40.92,40.84,40.86,143700.0,14.8081,14.8117,14.7828,14.79,143700.0
2011-04-05 10:00:00,40.85,40.85,40.76,40.8,420200.0,14.7864,14.7864,14.7538,14.7683,420200.0
2011-04-05 10:05:00,40.8,40.88,40.78,40.85,154400.0,14.7683,14.7972,14.761,14.7864,154400.0
2011-04-05 10:10:00,40.85,40.89,40.8,40.81,206200.0,14.7864,14.8009,14.7683,14.7719,206200.0
2011-04-05 10:15:00,40.8,40.92,40.8,40.87,134500.0,14.7683,14.8117,14.7683,14.7936,134500.0
2011-04-05 10:20:00,40.88,40.95,40.84,40.94,226200.0,14.7972,14.8226,14.7828,14.819,226200.0
2011-04-05 10:25:00,40.95,41.0,40.93,40.95,204700.0,14.8226,14.8407,14.8153,14.8226,204700.0
2011-04-05 10:30:00,40.95,41.0,40.95,40.98,186700.0,14.8226,14.8407,14.8226,14.8334,186700.0
2011-04-05 10:35:00,40.98,41.04,40.97,41.0,210100.0,14.8334,14.8551,14.8298,14.8407,210100.0
2011-04-05 10:40:00,40.99,41.02,40.96,41.02,146500.0,14.837,14.8479,14.8262,14.8479,146500.0
2011-04-05 10:45:00,41.02,41.03,40.95,40.95,148700.0,14.8479,14.8515,14.8226,14.8226,148700.0
2011-04-05 10:50:00,40.95,40.96,40.87,40.89,184700.0,14.8226,14.8262,14.7936,14.8009,184700.0
2011-04-05 10:55:00,40.9,40.98,40.89,40.95,155100.0,14.8045,14.8334,14.8009,14.8226,155100.0
2011-04-05 11:00:00,40.95,41.0,40.94,40.98,91300.0,14.8226,14.8407,14.819,14.8334,91300.0
2011-04-05 11:05:00,40.99,41.0,40.96,40.96,79600.0,14.837,14.8407,14.8262,14.8262,79600.0
2011-04-05 11:10:00,40.96,40.99,40.92,40.94,118200.0,14.8262,14.837,14.8117,14.819,118200.0
2011-04-05 11:15:00,40.93,40.94,40.89,40.91,75500.0,14.8153,14.819,14.8009,14.8081,75500.0
2011-04-05 11:20:00,40.91,40.92,40.88,40.88,133900.0,14.8081,14.8117,14.7972,14.7972,133900.0
2011-04-05 11:25:00,40.88,40.92,40.85,40.88,1200900.0,14.7972,14.8117,14.7864,14.7972,1200900.0
2011-04-05 11:30:00,40.87,40.89,40.86,40.88,299700.0,14.7936,14.8009,14.79,14.7972,299700.0
2011-04-05 11:35:00,40.88,40.89,40.84,40.87,117100.0,14.7972,14.8009,14.7828,14.7936,117100.0
2011-04-05 11:40:00,40.87,40.9,40.83,40.85,258300.0,14.7936,14.8045,14.7791,14.7864,258300.0
2011-04-05 11:45:00,40.85,40.88,40.83,40.85,183900.0,14.7864,14.7972,14.7791,14.7864,183900.0
2011-04-05 11:50:00,40.85,40.86,40.79,40.8,116200.0,14.7864,14.79,14.7647,14.7683,116200.0
2011-04-05 11:55:00,40.8,40.85,40.78,40.83,119200.0,14.7683,14.7864,14.761,14.7791,119200.0
2011-04-05 12:00:00,40.83,40.9,40.82,40.88,171400.0,14.7791,14.8045,14.7755,14.7972,171400.0
2011-04-05 12:05:00,40.89,40.89,40.84,40.84,110000.0,14.8009,14.8009,14.7828,14.7828,110000.0
2011-04-05 12:10:00,40.84,40.86,40.84,40.85,61700.0,14.7828,14.79,14.7828,14.7864,61700.0
2011-04-05 12:15:00,40.85,40.85,40.82,40.83,53400.0,14.7864,14.7864,14.7755,14.7791,53400.0
2011-04-05 12:20:00,40.83,40.84,40.81,40.83,99000.0,14.7791,14.7828,14.7719,14.7791,99000.0
2011-04-05 12:25:00,40.82,40.82,40.78,40.78,116300.0,14.7755,14.7755,14.761,14.761,116300.0
2011-04-05 12:30:00,40.78,40.8,40.78,40.79,138000.0,14.761,14.7683,14.761,14.7647,138000.0
2011-04-05 12:35:00,40.78,40.8,40.76,40.78,92200.0,14.761,14.7683,14.7538,14.761,92200.0
2011-04-05 12:40:00,40.77,40.79,40.76,40.78,85100.0,14.7574,14.7647,14.7538,14.761,85100.0
2011-04-05 12:45:00,40.79,40.8,40.76,40.79,45800.0,14.7647,14.7683,14.7538,14.7647,45800.0
2011-04-05 12:50:00,40.79,40.81,40.75,40.78,79900.0,14.7647,14.7719,14.7502,14.761,79900.0
2011-04-05 12:55:00,40.78,40.81,40.76,40.76,121300.0,14.761,14.7719,14.7538,14.7538,121300.0
2011-04-05 13:00:00,40.77,40.78,40.75,40.77,63000.0,14.7574,14.761,14.7502,14.7574,63000.0
2011-04-05 13:05:00,40.78,40.81,40.75,40.79,119900.0,14.761,14.7719,14.7502,14.7647,119900.0
2011-04-05 13:10:00,40.78,40.82,40.78,40.79,102100.0,14.761,14.7755,14.761,14.7647,102100.0
2011-04-05 13:15:00,40.8,40.84,40.79,40.83,94500.0,14.7683,14.7828,14.7647,14.7791,94500.0
2011-04-05 13:20:00,40.83,40.84,40.79,40.83,93100.0,14.7791,14.7828,14.7647,14.7791,93100.0
2011-04-05 13:25:00,40.83,40.84,40.82,40.83,91800.0,14.7791,14.7828,14.7755,14.7791,91800.0
2011-04-05 13:30:00,40.83,40.86,40.83,40.84,93100.0,14.7791,14.79,14.7791,14.7828,93100.0
2011-04-05 13:35:00,40.84,40.85,40.82,40.85,59500.0,14.7828,14.7864,14.7755,14.7864,59500.0
2011-04-05 13:40:00,40.85,40.85,40.79,40.81,93200.0,14.7864,14.7864,14.7647,14.7719,93200.0
2011-04-05 13:45:00,40.81,40.86,40.77,40.84,193300.0,14.7719,14.79,14.7574,14.7828,193300.0
2011-04-05 13:50:00,40.84,40.87,40.81,40.86,69400.0,14.7828,14.7936,14.7719,14.79,69400.0
2011-04-05 13:55:00,40.86,40.87,40.84,40.87,44300.0,14.79,14.7936,14.7828,14.7936,44300.0
2011-04-05 14:00:00,40.87,40.91,40.84,40.85,112400.0,14.7936,14.8081,14.7828,14.7864,112400.0
2011-04-05 14:05:00,40.85,40.89,40.82,40.89,75000.0,14.7864,14.8009,14.7755,14.8009,75000.0
2011-04-05 14:10:00,40.89,40.9,40.86,40.88,112800.0,14.8009,14.8045,14.79,14.7972,112800.0
2011-04-05 14:15:00,40.88,40.88,40.83,40.84,45200.0,14.7972,14.7972,14.7791,14.7828,45200.0
2011-04-05 14:20:00,40.84,40.89,40.83,40.87,48500.0,14.7828,14.8009,14.7791,14.7936,48500.0
2011-04-05 14:25:00,40.87,40.89,40.84,40.84,46500.0,14.7936,14.8009,14.7828,14.7828,46500.0
2011-04-05 14:30:00,40.85,40.86,40.76,40.76,93900.0,14.7864,14.79,14.7538,14.7538,93900.0
2011-04-05 14:35:00,40.76,40.8,40.76,40.77,72800.0,14.7538,14.7683,14.7538,14.7574,72800.0
2011-04-05 14:40:00,40.77,40.8,40.75,40.76,131800.0,14.7574,14.7683,14.7502,14.7538,131800.0
2011-04-05 14:45:00,40.76,40.77,40.73,40.75,123400.0,14.7538,14.7574,14.7429,14.7502,123400.0
2011-04-05 14:50:00,40.75,40.76,40.74,40.75,121500.0,14.7502,14.7538,14.7466,14.7502,121500.0
2011-04-05 14:55:00,40.75,40.77,40.7,40.77,230400.0,14.7502,14.7574,14.7321,14.7574,230400.0
2011-04-05 15:00:00,40.77,40.77,40.73,40.74,60700.0,14.7574,14.7574,14.7429,14.7466,60700.0
2011-04-05 15:05:00,40.73,40.76,40.71,40.71,101000.0,14.7429,14.7538,14.7357,14.7357,101000.0
2011-04-05 15:10:00,40.71,40.76,40.68,40.74,156700.0,14.7357,14.7538,14.7248,14.7466,156700.0
2011-04-05 15:15:00,40.74,40.78,40.73,40.78,79300.0,14.7466,14.761,14.7429,14.761,79300.0
2011-04-05 15:20:00,40.77,40.8,40.76,40.8,120200.0,14.7574,14.7683,14.7538,14.7683,120200.0
2011-04-05 15:25:00,40.8,40.83,40.78,40.79,135600.0,14.7683,14.7791,14.761,14.7647,135600.0
2011-04-05 15:30:00,40.79,40.79,40.72,40.73,176500.0,14.7647,14.7647,14.7393,14.7429,176500.0
2011-04-05 15:35:00,40.72,40.73,40.67,40.69,156300.0,14.7393,14.7429,14.7212,14.7285,156300.0
2011-04-05 15:40:00,40.69,40.7,40.66,40.68,175700.0,14.7285,14.7321,14.7176,14.7248,175700.0
2011-04-05 15:45:00,40.68,40.7,40.64,40.66,240200.0,14.7248,14.7321,14.7104,14.7176,240200.0
2011-04-05 15:50:00,40.66,40.7,40.64,40.67,374800.0,14.7176,14.7321,14.7104,14.7212,374800.0
2011-04-05 15:55:00,40.67,40.75,40.67,40.74,500400.0,14.7212,14.7502,14.7212,14.7466,500400.0
2011-04-06 09:30:00,40.87,40.9,40.75,40.83,199000.0,14.7936,14.8045,14.7502,14.7791,199000.0
2011-04-06 09:35:00,40.84,40.89,40.8,40.82,99200.0,14.7828,14.8009,14.7683,14.7755,99200.0
2011-04-06 09:40:00,40.83,40.85,40.77,40.8,129700.0,14.7791,14.7864,14.7574,14.7683,129700.0
2011-04-06 09:45:00,40.81,40.83,40.71,40.73,74400.0,14.7719,14.7791,14.7357,14.7429,74400.0
2011-04-06 09:50:00,40.74,40.82,40.7,40.78,129900.0,14.7466,14.7755,14.7321,14.761,129900.0
2011-04-06 09:55:00,40.78,40.83,40.78,40.79,102900.0,14.761,14.7791,14.761,14.7647,102900.0
2011-04-06 10:00:00,40.79,40.83,40.79,40.82,117700.0,14.7647,14.7791,14.7647,14.7755,117700.0
2011-04-06 10:05:00,40.82,40.91,40.82,40.86,194300.0,14.7755,14.8081,14.7755,14.79,194300.0
2011-04-06 10:10:00,40.87,40.92,40.86,40.89,109000.0,14.7936,14.8117,14.79,14.8009,109000.0
2011-04-06 10:15:00,40.9,40.92,40.87,40.92,143200.0,14.8045,14.8117,14.7936,14.8117,143200.0
2011-04-06 10:20:00,40.91,40.94,40.9,40.92,64800.0,14.8081,14.819,14.8045,14.8117,64800.0
2011-04-06 10:25:00,40.92,40.93,40.89,40.89,71500.0,14.8117,14.8153,14.8009,14.8009,71500.0
2011-04-06 10:30:00,40.89,40.92,40.82,40.91,114000.0,14.8009,14.8117,14.7755,14.8081,114000.0
2011-04-06 10:35:00,40.92,40.92,40.86,40.89,84700.0,14.8117,14.8117,14.79,14.8009,84700.0
2011-04-06 10:40:00,40.9,40.95,40.9,40.95,157100.0,14.8045,14.8226,14.8045,14.8226,157100.0
2011-04-06 10:45:00,40.94,41.0,40.94,40.99,170600.0,14.819,14.8407,14.819,14.837,170600.0
2011-04-06 10:50:00,40.99,41.0,40.97,40.99,89900.0,14.837,14.8407,14.8298,14.837,89900.0
2011-04-06 10:55:00,40.99,40.99,40.95,40.96,83900.0,14.837,14.837,14.8226,14.8262,83900.0
2011-04-06 11:00:00,40.96,40.99,40.91,40.91,263100.0,14.8262,14.837,14.8081,14.8081,263100.0
2011-04-06 11:05:00,40.91,40.93,40.83,40.83,120500.0,14.8081,14.8153,14.7791,14.7791,120500.0
2011-04-06 11:10:00,40.83,40.87,40.81,40.82,135700.0,14.7791,14.7936,14.7719,14.7755,135700.0
2011-04-06 11:15:00,40.83,40.83,40.77,40.81,162400.0,14.7791,14.7791,14.7574,14.7719,162400.0
2011-04-06 11:20:00,40.8,40.81,40.76,40.8,232400.0,14.7683,14.7719,14.7538,14.7683,232400.0
2011-04-06 11:25:00,40.8,40.81,40.78,40.8,149100.0,14.7683,14.7719,14.761,14.7683,149100.0
2011-04-06 11:30:00,40.79,40.83,40.77,40.78,166200.0,14.7647,14.7791,14.7574,14.761,166200.0
2011-04-06 11:35:00,40.77,40.8,40.74,40.78,158300.0,14.7574,14.7683,14.7466,14.761,158300.0
2011-04-06 11:40:00,40.79,40.81,40.76,40.76,119500.0,14.7647,14.7719,14.7538,14.7538,119500.0
2011-04-06 11:45:00,40.77,40.81,40.77,40.8,112900.0,14.7574,14.7719,14.7574,14.7683,112900.0
2011-04-06 11:50:00,40.79,40.82,40.79,40.8,111700.0,14.7647,14.7755,14.7647,14.7683,111700.0
2011-04-06 11:55:00,40.8,40.81,40.77,40.8,96900.0,14.7683,14.7719,14.7574,14.7683,96900.0
2011-04-06 12:00:00,40.8,40.81,40.77,40.77,94500.0,14.7683,14.7719,14.7574,14.7574,94500.0
2011-04-06 12:05:00,40.77,40.8,40.76,40.78,88800.0,14.7574,14.7683,14.7538,14.761,88800.0
2011-04-06 12:10:00,40.77,40.8,40.77,40.78,147100.0,14.7574,14.7683,14.7574,14.761,147100.0
2011-04-06 12:15:00,40.79,40.79,40.72,40.73,94400.0,14.7647,14.7647,14.7393,14.7429,94400.0
2011-04-06 12:20:00,40.74,40.75,40.68,40.75,143900.0,14.7466,14.7502,14.7248,14.7502,143900.0
2011-04-06 12:25:00,40.74,40.75,40.57,40.58,317900.0,14.7466,14.7502,14.685,14.6886,317900.0
2011-04-06 12:30:00,40.58,40.6,40.52,40.53,267200.0,14.6886,14.6959,14.6669,14.6705,267200.0
2011-04-06 12:35:00,40.52,40.53,40.41,40.45,418700.0,14.6669,14.6705,14.6271,14.6416,418700.0
2011-04-06 12:40:00,40.46,40.54,40.46,40.51,139700.0,14.6452,14.6742,14.6452,14.6633,139700.0
2011-04-06 12:45:00,40.51,40.52,40.43,40.44,118800.0,14.6633,14.6669,14.6343,14.638,118800.0
2011-04-06 12:50:00,40.44,40.44,40.35,40.4,166600.0,14.638,14.638,14.6054,14.6235,166600.0
2011-04-06 12:55:00,40.41,40.46,40.35,40.46,154000.0,14.6271,14.6452,14.6054,14.6452,154000.0
2011-04-06 13:00:00,40.45,40.46,40.41,40.43,86500.0,14.6416,14.6452,14.6271,14.6343,86500.0
2011-04-06 13:05:00,40.43,40.45,40.42,40.44,119800.0,14.6343,14.6416,14.6307,14.638,119800.0
2011-04-06 13:10:00,40.44,40.5,40.44,40.5,78800.0,14.638,14.6597,14.638,14.6597,78800.0
2011-04-06 13:15:00,40.49,40.57,40.48,40.49,190900.0,14.6561,14.685,14.6524,14.6561,190900.0
2011-04-06 13:20:00,40.49,40.51,40.45,40.49,82100.0,14.6561,14.6633,14.6416,14.6561,82100.0
2011-04-06 13:25:00,40.48,40.51,40.48,40.5,58700.0,14.6524,14.6633,14.6524,14.6597,58700.0
2011-04-06 13:30:00,40.5,40.51,40.48,40.51,53900.0,14.6597,14.6633,14.6524,14.6633,53900.0
2011-04-06 13:35:00,40.51,40.53,40.5,40.5,39700.0,14.6633,14.6705,14.6597,14.6597,39700.0
2011-04-06 13:40:00,40.5,40.51,40.45,40.46,55800.0,14.6597,14.6633,14.6416,14.6452,55800.0
2011-04-06 13:45:00,40.46,40.5,40.44,40.5,71800.0,14.6452,14.6597,14.638,14.6597,71800.0
2011-04-06 13:50:00,40.5,40.54,40.5,40.53,48400.0,14.6597,14.6742,14.6597,14.6705,48400.0
2011-04-06 13:55:00,40.54,40.61,40.54,40.6,196800.0,14.6742,14.6995,14.6742,14.6959,196800.0
2011-04-06 14:00:00,40.6,40.64,40.6,40.62,209400.0,14.6959,14.7104,14.6959,14.7031,209400.0
2011-04-06 14:05:00,40.63,40.66,40.61,40.65,93900.0,14.7067,14.7176,14.6995,14.714,93900.0
2011-04-06 14:10:00,40.66,40.69,40.65,40.68,179900.0,14.7176,14.7285,14.714,14.7248,179900.0
2011-04-06 14:15:00,40.67,40.68,40.55,40.57,207200.0,14.7212,14.7248,14.6778,14.685,207200.0
2011-04-06 14:20:00,40.56,40.56,40.5,40.5,75100.0,14.6814,14.6814,14.6597,14.6597,75100.0
2011-04-06 14:25:00,40.51,40.51,40.48,40.49,142000.0,14.6633,14.6633,14.6524,14.6561,142000.0
2011-04-06 14:30:00,40.49,40.5,40.45,40.49,175000.0,14.6561,14.6597,14.6416,14.6561,175000.0
2011-04-06 14:35:00,40.48,40.5,40.47,40.5,60000.0,14.6524,14.6597,14.6488,14.6597,60000.0
2011-04-06 14:40:00,40.49,40.49,40.47,40.49,55200.0,14.6561,14.6561,14.6488,14.6561,55200.0
2011-04-06 14:45:00,40.48,40.52,40.47,40.47,64200.0,14.6524,14.6669,14.6488,14.6488,64200.0
2011-04-06 14:50:00,40.46,40.49,40.44,40.49,179900.0,14.6452,14.6561,14.638,14.6561,179900.0
2011-04-06 14:55:00,40.49,40.56,40.48,40.56,125700.0,14.6561,14.6814,14.6524,14.6814,125700.0
2011-04-06 15:00:00,40.55,40.56,40.51,40.53,109900.0,14.6778,14.6814,14.6633,14.6705,109900.0
2011-04-06 15:05:00,40.52,40.53,40.5,40.52,64000.0,14.6669,14.6705,14.6597,14.6669,64000.0
2011-04-06 15:10:00,40.51,40.55,40.5,40.54,125300.0,14.6633,14.6778,14.6597,14.6742,125300.0
2011-04-06 15:15:00,40.54,40.55,40.51,40.51,87200.0,14.6742,14.6778,14.6633,14.6633,87200.0
2011-04-06 15:20:00,40.52,40.52,40.43,40.44,79800.0,14.6669,14.6669,14.6343,14.638,79800.0
2011-04-06 15:25:00,40.43,40.45,40.4,40.4,128700.0,14.6343,14.6416,14.6235,14.6235,128700.0
2011-04-06 15:30:00,40.4,40.45,40.38,40.44,256100.0,14.6235,14.6416,14.6162,14.638,256100.0
2011-04-06 15:35:00,40.42,40.44,40.34,40.34,257800.0,14.6307,14.638,14.6018,14.6018,257800.0
2011-04-06 15:40:00,40.34,40.36,40.3,40.32,226800.0,14.6018,14.609,14.5873,14.5945,226800.0
2011-04-06 15:45:00,40.32,40.37,40.32,40.37,201500.0,14.5945,14.6126,14.5945,14.6126,201500.0
2011-04-06 15:50:00,40.37,40.44,40.34,40.42,327200.0,14.6126,14.638,14.6018,14.6307,327200.0
2011-04-06 15:55:00,40.43,40.48,40.4,40.47,523100.0,14.6343,14.6524,14.6235,14.6488,523100.0
2011-04-07 09:30:00,40.57,40.7,40.57,40.66,183500.0,14.685,14.7321,14.685,14.7176,183500.0
2011-04-07 09:35:00,40.65,40.68,40.51,40.52,238400.0,14.714,14.7248,14.6633,14.6669,238400.0
2011-04-07 09:40:00,40.52,40.66,40.51,40.64,161400.0,14.6669,14.7176,14.6633,14.7104,161400.0
2011-04-07 09:45:00,40.64,40.77,40.63,40.75,212100.0,14.7104,14.7574,14.7067,14.7502,212100.0
2011-04-07 09:50:00,40.75,40.78,40.7,40.73,205700.0,14.7502,14.761,14.7321,14.7429,205700.0
2011-04-07 09:55:00,40.74,40.75,40.72,40.74,57200.0,14.7466,14.7502,14.7393,14.7466,57200.0
2011-04-07 10:00:00,40.74,40.75,40.67,40.71,72100.0,14.7466,14.7502,14.7212,14.7357,72100.0
2011-04-07 10:05:00,40.71,40.72,40.66,40.69,97900.0,14.7357,14.7393,14.7176,14.7285,97900.0
2011-04-07 10:10:00,40.69,40.73,40.67,40.71,132200.0,14.7285,14.7429,14.7212,14.7357,132200.0
2011-04-07 10:15:00,40.71,40.73,40.65,40.68,155200.0,14.7357,14.7429,14.714,14.7248,155200.0
2011-04-07 10:20:00,40.69,40.77,40.69,40.73,156000.0,14.7285,14.7574,14.7285,14.7429,156000.0
2011-04-07 10:25:00,40.74,40.77,40.71,40.71,62500.0,14.7466,14.7574,14.7357,14.7357,62500.0
2011-04-07 10:30:00,40.71,40.74,40.68,40.68,75300.0,14.7357,14.7466,14.7248,14.7248,75300.0
2011-04-07 10:35:00,40.68,40.7,40.5,40.59,292300.0,14.7248,14.7321,14.6597,14.6923,292300.0
2011-04-07 10:40:00,40.59,40.59,40.35,40.45,290500.0,14.6923,14.6923,14.6054,14.6416,290500.0
2011-04-07 10:45:00,40.45,40.56,40.37,40.52,227900.0,14.6416,14.6814,14.6126,14.6669,227900.0
2011-04-07 10:50:00,40.53,40.54,40.47,40.52,211900.0,14.6705,14.6742,14.6488,14.6669,211900.0
2011-04-07 10:55:00,40.52,40.52,40.46,40.5,85500.0,14.6669,14.6669,14.6452,14.6597,85500.0
2011-04-07 11:00:00,40.5,40.5,40.39,40.43,129200.0,14.6597,14.6597,14.6199,14.6343,129200.0
2011-04-07 11:05:00,40.43,40.51,40.43,40.46,169000.0,14.6343,14.6633,14.6343,14.6452,169000.0
2011-04-07 11:10:00,40.47,40.53,40.47,40.5,185000.0,14.6488,14.6705,14.6488,14.6597,185000.0
2011-04-07 11:15:00,40.51,40.53,40.47,40.48,152300.0,14.6633,14.6705,14.6488,14.6524,152300.0
2011-04-07 11:20:00,40.48,40.48,40.39,40.44,189300.0,14.6524,14.6524,14.6199,14.638,189300.0
2011-04-07 11:25:00,40.44,40.47,40.4,40.42,138500.0,14.638,14.6488,14.6235,14.6307,138500.0
2011-04-07 11:30:00,40.42,40.43,40.31,40.32,202700.0,14.6307,14.6343,14.5909,14.5945,202700.0
2011-04-07 11:35:00,40.32,40.38,40.3,40.37,148400.0,14.5945,14.6162,14.5873,14.6126,148400.0
2011-04-07 11:40:00,40.37,40.38,40.32,40.34,125600.0,14.6126,14.6162,14.5945,14.6018,125600.0
2011-04-07 11:45:00,40.35,40.37,40.26,40.3,219300.0,14.6054,14.6126,14.5728,14.5873,219300.0
2011-04-07 11:50:00,40.3,40.42,40.29,40.36,160400.0,14.5873,14.6307,14.5837,14.609,160400.0
2011-04-07 11:55:00,40.37,40.44,40.34,40.44,189700.0,14.6126,14.638,14.6018,14.638,189700.0
2011-04-07 12:00:00,40.43,40.44,40.35,40.36,70200.0,14.6343,14.638,14.6054,14.609,70200.0
2011-04-07 12:05:00,40.36,40.4,40.36,40.37,175900.0,14.609,14.6235,14.609,14.6126,175900.0
2011-04-07 12:10:00,40.37,40.38,40.34,40.35,123100.0,14.6126,14.6162,14.6018,14.6054,123100.0
2011-04-07 12:15:00,40.34,40.36,40.33,40.34,142400.0,14.6018,14.609,14.5982,14.6018,142400.0
2011-04-07 12:20:00,40.34,40.35,40.28,40.29,165100.0,14.6018,14.6054,14.5801,14.5837,165100.0
2011-04-07 12:25:00,40.28,40.3,40.23,40.27,170900.0,14.5801,14.5873,14.562,14.5764,170900.0
2011-04-07 12:30:00,40.27,40.27,40.2,40.23,227600.0,14.5764,14.5764,14.5511,14.562,227600.0
2011-04-07 12:35:00,40.23,40.27,40.22,40.24,147000.0,14.562,14.5764,14.5583,14.5656,147000.0
2011-04-07 12:40:00,40.25,40.25,40.22,40.22,133900.0,14.5692,14.5692,14.5583,14.5583,133900.0
2011-04-07 12:45:00,40.23,40.28,40.21,40.26,152600.0,14.562,14.5801,14.5547,14.5728,152600.0
2011-04-07 12:50:00,40.27,40.29,40.23,40.23,106300.0,14.5764,14.5837,14.562,14.562,106300.0
2011-04-07 12:55:00,40.23,40.27,40.22,40.26,111800.0,14.562,14.5764,14.5583,14.5728,111800.0
2011-04-07 13:00:00,40.27,40.29,40.25,40.26,72200.0,14.5764,14.5837,14.5692,14.5728,72200.0
2011-04-07 13:05:00,40.25,40.26,40.24,40.26,90800.0,14.5692,14.5728,14.5656,14.5728,90800.0
2011-04-07 13:10:00,40.26,40.31,40.25,40.28,221100.0,14.5728,14.5909,14.5692,14.5801,221100.0
2011-04-07 13:15:00,40.27,40.28,40.24,40.25,106400.0,14.5764,14.5801,14.5656,14.5692,106400.0
2011-04-07 13:20:00,40.26,40.34,40.25,40.34,93300.0,14.5728,14.6018,14.5692,14.6018,93300.0
2011-04-07 13:25:00,40.34,40.35,40.3,40.34,98700.0,14.6018,14.6054,14.5873,14.6018,98700.0
2011-04-07 13:30:00,40.33,40.39,40.31,40.39,120900.0,14.5982,14.6199,14.5909,14.6199,120900.0
2011-04-07 13:35:00,40.39,40.39,40.33,40.35,76900.0,14.6199,14.6199,14.5982,14.6054,76900.0
2011-04-07 13:40:00,40.35,40.4,40.35,40.39,222300.0,14.6054,14.6235,14.6054,14.6199,222300.0
2011-04-07 13:45:00,40.38,40.4,40.35,40.38,98500.0,14.6162,14.6235,14.6054,14.6162,98500.0
2011-04-07 13:50:00,40.37,40.39,40.3,40.32,115600.0,14.6126,14.6199,14.5873,14.5945,115600.0
2011-04-07 13:55:00,40.33,40.35,40.29,40.31,126900.0,14.5982,14.6054,14.5837,14.5909,126900.0
2011-04-07 14:00:00,40.32,40.32,40.25,40.25,117800.0,14.5945,14.5945,14.5692,14.5692,117800.0
2011-04-07 14:05:00,40.24,40.26,40.23,40.24,86100.0,14.5656,14.5728,14.562,14.5656,86100.0
2011-04-07 14:10:00,40.24,40.29,40.22,40.27,118400.0,14.5656,14.5837,14.5583,14.5764,118400.0
2011-04-07 14:15:00,40.27,40.3,40.24,40.28,115700.0,14.5764,14.5873,14.5656,14.5801,115700.0
2011-04-07 14:20:00,40.29,40.3,40.25,40.3,147800.0,14.5837,14.5873,14.5692,14.5873,147800.0
2011-04-07 14:25:00,40.3,40.31,40.26,40.26,164000.0,14.5873,14.5909,14.5728,14.5728,164000.0
2011-04-07 14:30:00,40.27,40.28,40.25,40.26,129600.0,14.5764,14.5801,14.5692,14.5728,129600.0
2011-04-07 14:35:00,40.26,40.36,40.25,40.36,249100.0,14.5728,14.609,14.5692,14.609,249100.0
2011-04-07 14:40:00,40.36,40.39,40.32,40.37,125800.0,14.609,14.6199,14.5945,14.6126,125800.0
2011-04-07 14:45:00,40.36,40.5,40.36,40.48,110900.0,14.609,14.6597,14.609,14.6524,110900.0
2011-04-07 14:50:00,40.48,40.56,40.47,40.51,144100.0,14.6524,14.6814,14.6488,14.6633,144100.0
2011-04-07 14:55:00,40.51,40.52,40.46,40.49,110400.0,14.6633,14.6669,14.6452,14.6561,110400.0
2011-04-07 15:00:00,40.48,40.51,40.47,40.5,82000.0,14.6524,14.6633,14.6488,14.6597,82000.0
2011-04-07 15:05:00,40.51,40.53,40.5,40.53,62600.0,14.6633,14.6705,14.6597,14.6705,62600.0
2011-04-07 15:10:00,40.53,40.54,40.51,40.53,71900.0,14.6705,14.6742,14.6633,14.6705,71900.0
2011-04-07 15:15:00,40.53,40.54,40.5,40.51,124500.0,14.6705,14.6742,14.6597,14.6633,124500.0
2011-04-07 15:20:00,40.52,40.52,40.45,40.47,85000.0,14.6669,14.6669,14.6416,14.6488,85000.0
2011-04-07 15:25:00,40.47,40.47,40.37,40.42,150900.0,14.6488,14.6488,14.6126,14.6307,150900.0
2011-04-07 15:30:00,40.42,40.44,40.3,40.35,254800.0,14.6307,14.638,14.5873,14.6054,254800.0
2011-04-07 15:35:00,40.35,40.4,40.34,40.4,191700.0,14.6054,14.6235,14.6018,14.6235,191700.0
2011-04-07 15:40:00,40.39,40.5,40.39,40.5,180400.0,14.6199,14.6597,14.6199,14.6597,180400.0
2011-04-07 15:45:00,40.5,40.67,40.5,40.52,270800.0,14.6597,14.7212,14.6597,14.6669,270800.0
2011-04-07 15:50:00,40.52,40.53,40.4,40.44,395700.0,14.6669,14.6705,14.6235,14.638,395700.0
2011-04-07 15:55:00,40.44,40.49,40.44,40.46,456000.0,14.638,14.6561,14.638,14.6452,456000.0
2011-04-08 09:30:00,40.93,40.95,40.72,40.77,437900.0,14.8153,14.8226,14.7393,14.7574,437900.0
2011-04-08 09:35:00,40.77,40.83,40.73,40.77,238100.0,14.7574,14.7791,14.7429,14.7574,238100.0
2011-04-08 09:40:00,40.78,40.9,40.77,40.84,300500.0,14.761,14.8045,14.7574,14.7828,300500.0
2011-04-08 09:45:00,40.84,40.88,40.75,40.79,122200.0,14.7828,14.7972,14.7502,14.7647,122200.0
2011-04-08 09:50:00,40.79,40.82,40.71,40.79,197400.0,14.7647,14.7755,14.7357,14.7647,197400.0
2011-04-08 09:55:00,40.8,40.85,40.77,40.78,296600.0,14.7683,14.7864,14.7574,14.761,296600.0
2011-04-08 10:00:00,40.78,40.82,40.77,40.78,154400.0,14.761,14.7755,14.7574,14.761,154400.0
2011-04-08 10:05:00,40.79,40.79,40.71,40.75,134700.0,14.7647,14.7647,14.7357,14.7502,134700.0
2011-04-08 10:10:00,40.75,40.75,40.67,40.74,142600.0,14.7502,14.7502,14.7212,14.7466,142600.0
2011-04-08 10:15:00,40.74,40.76,40.65,40.69,275400.0,14.7466,14.7538,14.714,14.7285,275400.0
2011-04-08 10:20:00,40.69,40.69,40.53,40.57,380100.0,14.7285,14.7285,14.6705,14.685,380100.0
2011-04-08 10:25:00,40.57,40.58,40.4,40.43,495800.0,14.685,14.6886,14.6235,14.6343,495800.0
2011-04-08 10:30:00,40.43,40.47,40.4,40.44,310700.0,14.6343,14.6488,14.6235,14.638,310700.0
2011-04-08 10:35:00,40.45,40.5,40.44,40.49,131200.0,14.6416,14.6597,14.638,14.6561,131200.0
2011-04-08 10:40:00,40.49,40.51,40.46,40.48,139800.0,14.6561,14.6633,14.6452,14.6524,139800.0
2011-04-08 10:45:00,40.49,40.51,40.44,40.45,286900.0,14.6561,14.6633,14.638,14.6416,286900.0
2011-04-08 10:50:00,40.45,40.46,40.41,40.45,138700.0,14.6416,14.6452,14.6271,14.6416,138700.0
2011-04-08 10:55:00,40.45,40.49,40.43,40.48,155600.0,14.6416,14.6561,14.6343,14.6524,155600.0
2011-04-08 11:00:00,40.48,40.49,40.44,40.44,129200.0,14.6524,14.6561,14.638,14.638,129200.0
2011-04-08 11:05:00,40.44,40.44,40.31,40.34,329300.0,14.638,14.638,14.5909,14.6018,329300.0
2011-04-08 11:10:00,40.34,40.41,40.34,40.4,135500.0,14.6018,14.6271,14.6018,14.6235,135500.0
2011-04-08 11:15:00,40.41,40.43,40.39,40.43,91900.0,14.6271,14.6343,14.6199,14.6343,91900.0
2011-04-08 11:20:00,40.43,40.53,40.43,40.51,171700.0,14.6343,14.6705,14.6343,14.6633,171700.0
2011-04-08 11:25:00,40.51,40.53,40.49,40.51,151600.0,14.6633,14.6705,14.6561,14.6633,151600.0
2011-04-08 11:30:00,40.51,40.58,40.49,40.57,113500.0,14.6633,14.6886,14.6561,14.685,113500.0
2011-04-08 11:35:00,40.57,40.6,40.56,40.58,99200.0,14.685,14.6959,14.6814,14.6886,99200.0
2011-04-08 11:40:00,40.57,40.6,40.56,40.58,82300.0,14.685,14.6959,14.6814,14.6886,82300.0
2011-04-08 11:45:00,40.58,40.61,40.55,40.59,85600.0,14.6886,14.6995,14.6778,14.6923,85600.0
2011-04-08 11:50:00,40.59,40.6,40.55,40.55,72700.0,14.6923,14.6959,14.6778,14.6778,72700.0
2011-04-08 11:55:00,40.55,40.58,40.51,40.58,114100.0,14.6778,14.6886,14.6633,14.6886,114100.0
2011-04-08 12:00:00,40.57,40.64,40.57,40.64,130300.0,14.685,14.7104,14.685,14.7104,130300.0
2011-04-08 12:05:00,40.63,40.66,40.62,40.63,132800.0,14.7067,14.7176,14.7031,14.7067,132800.0
2011-04-08 12:10:00,40.64,40.66,40.62,40.66,171000.0,14.7104,14.7176,14.7031,14.7176,171000.0
2011-04-08 12:15:00,40.66,40.68,40.62,40.63,86900.0,14.7176,14.7248,14.7031,14.7067,86900.0
2011-04-08 12:20:00,40.62,40.64,40.57,40.57,62000.0,14.7031,14.7104,14.685,14.685,62000.0
2011-04-08 12:25:00,40.57,40.65,40.56,40.63,103500.0,14.685,14.714,14.6814,14.7067,103500.0
2011-04-08 12:30:00,40.62,40.64,40.61,40.62,71900.0,14.7031,14.7104,14.6995,14.7031,71900.0
2011-04-08 12:35:00,40.61,40.68,40.61,40.67,48500.0,14.6995,14.7248,14.6995,14.7212,48500.0
2011-04-08 12:40:00,40.67,40.68,40.64,40.65,72700.0,14.7212,14.7248,14.7104,14.714,72700.0
2011-04-08 12:45:00,40.65,40.69,40.64,40.66,102300.0,14.714,14.7285,14.7104,14.7176,102300.0
2011-04-08 12:50:00,40.66,40.68,40.65,40.66,56900.0,14.7176,14.7248,14.714,14.7176,56900.0
2011-04-08 12:55:00,40.66,40.69,40.61,40.69,99900.0,14.7176,14.7285,14.6995,14.7285,99900.0
2011-04-08 13:00:00,40.68,40.71,40.67,40.69,121600.0,14.7248,14.7357,14.7212,14.7285,121600.0
2011-04-08 13:05:00,40.7,40.7,40.65,40.7,124800.0,14.7321,14.7321,14.714,14.7321,124800.0
2011-04-08 13:10:00,40.69,40.7,40.65,40.7,98700.0,14.7285,14.7321,14.714,14.7321,98700.0
2011-04-08 13:15:00,40.69,40.71,40.66,40.7,119000.0,14.7285,14.7357,14.7176,14.7321,119000.0
2011-04-08 13:20:00,40.69,40.75,40.69,40.72,148300.0,14.7285,14.7502,14.7285,14.7393,148300.0
2011-04-08 13:25:00,40.72,40.72,40.67,40.7,106000.0,14.7393,14.7393,14.7212,14.7321,106000.0
2011-04-08 13:30:00,40.7,40.71,40.64,40.64,64300.0,14.7321,14.7357,14.7104,14.7104,64300.0
2011-04-08 13:35:00,40.64,40.71,40.64,40.69,69700.0,14.7104,14.7357,14.7104,14.7285,69700.0
2011-04-08 13:40:00,40.69,40.71,40.68,40.69,188500.0,14.7285,14.7357,14.7248,14.7285,188500.0
2011-04-08 13:45:00,40.69,40.7,40.65,40.69,315100.0,14.7285,14.7321,14.714,14.7285,315100.0
2011-04-08 13:50:00,40.69,40.7,40.67,40.68,97200.0,14.7285,14.7321,14.7212,14.7248,97200.0
2011-04-08 13:55:00,40.69,40.69,40.66,40.68,50600.0,14.7285,14.7285,14.7176,14.7248,50600.0
2011-04-08 14:00:00,40.68,40.7,40.66,40.67,183500.0,14.7248,14.7321,14.7176,14.7212,183500.0
2011-04-08 14:05:00,40.67,40.69,40.67,40.68,267200.0,14.7212,14.7285,14.7212,14.7248,267200.0
2011-04-08 14:10:00,40.68,40.69,40.66,40.67,232400.0,14.7248,14.7285,14.7176,14.7212,232400.0
2011-04-08 14:15:00,40.66,40.68,40.65,40.68,160600.0,14.7176,14.7248,14.714,14.7248,160600.0
2011-04-08 14:20:00,40.68,40.68,40.59,40.6,197700.0,14.7248,14.7248,14.6923,14.6959,197700.0
2011-04-08 14:25:00,40.6,40.62,40.57,40.62,189100.0,14.6959,14.7031,14.685,14.7031,189100.0
2011-04-08 14:30:00,40.61,40.66,40.6,40.6,154000.0,14.6995,14.7176,14.6959,14.6959,154000.0
2011-04-08 14:35:00,40.61,40.63,40.59,40.62,115600.0,14.6995,14.7067,14.6923,14.7031,115600.0
2011-04-08 14:40:00,40.62,40.66,40.61,40.63,113700.0,14.7031,14.7176,14.6995,14.7067,113700.0
2011-04-08 14:45:00,40.63,40.66,40.6,40.61,117300.0,14.7067,14.7176,14.6959,14.6995,117300.0
2011-04-08 14:50:00,40.6,40.6,40.55,40.58,143100.0,14.6959,14.6959,14.6778,14.6886,143100.0
2011-04-08 14:55:00,40.58,40.6,40.54,40.56,126100.0,14.6886,14.6959,14.6742,14.6814,126100.0
2011-04-08 15:00:00,40.55,40.62,40.53,40.59,229600.0,14.6778,14.7031,14.6705,14.6923,229600.0
2011-04-08 15:05:00,40.59,40.65,40.59,40.64,220700.0,14.6923,14.714,14.6923,14.7104,220700.0
2011-04-08 15:10:00,40.64,40.65,40.56,40.56,262300.0,14.7104,14.714,14.6814,14.6814,262300.0
2011-04-08 15:15:00,40.56,40.58,40.55,40.56,134700.0,14.6814,14.6886,14.6778,14.6814,134700.0
2011-04-08 15:20:00,40.56,40.61,40.55,40.59,168700.0,14.6814,14.6995,14.6778,14.6923,168700.0
2011-04-08 15:25:00,40.6,40.6,40.56,40.6,158500.0,14.6959,14.6959,14.6814,14.6959,158500.0
2011-04-08 15:30:00,40.6,40.68,40.59,40.67,206300.0,14.6959,14.7248,14.6923,14.7212,206300.0
2011-04-08 15:35:00,40.67,40.68,40.65,40.67,133600.0,14.7212,14.7248,14.714,14.7212,133600.0
2011-04-08 15:40:00,40.68,40.69,40.66,40.66,164900.0,14.7248,14.7285,14.7176,14.7176,164900.0
2011-04-08 15:45:00,40.66,40.69,40.65,40.68,273300.0,14.7176,14.7285,14.714,14.7248,273300.0
2011-04-08 15:50:00,40.67,40.68,40.59,40.66,557900.0,14.7212,14.7248,14.6923,14.7176,557900.0
2011-04-08 15:55:00,40.65,40.7,40.64,40.65,664200.0,14.714,14.7321,14.7104,14.714,664200.0
2011-04-11 09:30:00,40.52,40.54,40.34,40.46,314300.0,14.6669,14.6742,14.6018,14.6452,314300.0
2011-04-11 09:35:00,40.46,40.47,40.32,40.39,169000.0,14.6452,14.6488,14.5945,14.6199,169000.0
2011-04-11 09:40:00,40.39,40.51,40.3,40.45,259400.0,14.6199,14.6633,14.5873,14.6416,259400.0
2011-04-11 09:45:00,40.44,40.45,40.26,40.35,537500.0,14.638,14.6416,14.5728,14.6054,537500.0
2011-04-11 09:50:00,40.35,40.38,40.3,40.32,221800.0,14.6054,14.6162,14.5873,14.5945,221800.0
2011-04-11 09:55:00,40.32,40.32,40.26,40.27,212500.0,14.5945,14.5945,14.5728,14.5764,212500.0
2011-04-11 10:00:00,40.27,40.3,40.2,40.24,197300.0,14.5764,14.5873,14.5511,14.5656,197300.0
2011-04-11 10:05:00,40.24,40.25,40.18,40.19,221400.0,14.5656,14.5692,14.5439,14.5475,221400.0
2011-04-11 10:10:00,40.19,40.21,40.16,40.21,290100.0,14.5475,14.5547,14.5366,14.5547,290100.0
2011-04-11 10:15:00,40.2,40.25,40.2,40.22,283600.0,14.5511,14.5692,14.5511,14.5583,283600.0
2011-04-11 10:20:00,40.22,40.22,40.16,40.16,236500.0,14.5583,14.5583,14.5366,14.5366,236500.0
2011-04-11 10:25:00,40.17,40.22,40.14,40.16,296900.0,14.5402,14.5583,14.5294,14.5366,296900.0
2011-04-11 10:30:00,40.16,40.2,40.11,40.15,295600.0,14.5366,14.5511,14.5185,14.533,295600.0
2011-04-11 10:35:00,40.15,40.21,40.13,40.21,175600.0,14.533,14.5547,14.5258,14.5547,175600.0
2011-04-11 10:40:00,40.21,40.23,40.18,40.23,259100.0,14.5547,14.562,14.5439,14.562,259100.0
2011-04-11 10:45:00,40.23,40.27,40.18,40.21,207700.0,14.562,14.5764,14.5439,14.5547,207700.0
2011-04-11 10:50:00,40.22,40.24,40.2,40.23,95800.0,14.5583,14.5656,14.5511,14.562,95800.0
2011-04-11 10:55:00,40.24,40.28,40.23,40.27,173300.0,14.5656,14.5801,14.562,14.5764,173300.0
2011-04-11 11:00:00,40.26,40.27,40.2,40.23,85900.0,14.5728,14.5764,14.5511,14.562,85900.0
2011-04-11 11:05:00,40.23,40.33,40.22,40.28,118500.0,14.562,14.5982,14.5583,14.5801,118500.0
2011-04-11 11:10:00,40.27,40.28,40.2,40.23,80100.0,14.5764,14.5801,14.5511,14.562,80100.0
2011-04-11 11:15:00,40.23,40.27,40.21,40.22,114800.0,14.562,14.5764,14.5547,14.5583,114800.0
2011-04-11 11:20:00,40.22,40.26,40.18,40.24,148400.0,14.5583,14.5728,14.5439,14.5656,148400.0
2011-04-11 11:25:00,40.25,40.28,40.22,40.22,101300.0,14.5692,14.5801,14.5583,14.5583,101300.0
2011-04-11 11:30:00,40.22,40.23,40.18,40.18,183500.0,14.5583,14.562,14.5439,14.5439,183500.0
2011-04-11 11:35:00,40.18,40.25,40.17,40.25,362600.0,14.5439,14.5692,14.5402,14.5692,362600.0
2011-04-11 11:40:00,40.25,40.3,40.25,40.28,156500.0,14.5692,14.5873,14.5692,14.5801,156500.0
2011-04-11 11:45:00,40.28,40.3,40.25,40.25,60500.0,14.5801,14.5873,14.5692,14.5692,60500.0
2011-04-11 11:50:00,40.25,40.27,40.23,40.24,62300.0,14.5692,14.5764,14.562,14.5656,62300.0
2011-04-11 11:55:00,40.23,40.25,40.18,40.21,145000.0,14.562,14.5692,14.5439,14.5547,145000.0
2011-04-11 12:00:00,40.21,40.27,40.21,40.23,112800.0,14.5547,14.5764,14.5547,14.562,112800.0
2011-04-11 12:05:00,40.23,40.24,40.16,40.18,106300.0,14.562,14.5656,14.5366,14.5439,106300.0
2011-04-11 12:10:00,40.17,40.18,40.13,40.17,125400.0,14.5402,14.5439,14.5258,14.5402,125400.0
2011-04-11 12:15:00,40.16,40.18,40.14,40.16,83000.0,14.5366,14.5439,14.5294,14.5366,83000.0
2011-04-11 12:20:00,40.16,40.19,40.16,40.18,71600.0,14.5366,14.5475,14.5366,14.5439,71600.0
2011-04-11 12:25:00,40.17,40.19,40.15,40.16,150600.0,14.5402,14.5475,14.533,14.5366,150600.0
2011-04-11 12:30:00,40.16,40.18,40.13,40.13,184900.0,14.5366,14.5439,14.5258,14.5258,184900.0
2011-04-11 12:35:00,40.13,40.15,40.1,40.11,99200.0,14.5258,14.533,14.5149,14.5185,99200.0
2011-04-11 12:40:00,40.11,40.14,40.1,40.13,121000.0,14.5185,14.5294,14.5149,14.5258,121000.0
2011-04-11 12:45:00,40.13,40.15,40.12,40.13,89200.0,14.5258,14.533,14.5221,14.5258,89200.0
2011-04-11 12:50:00,40.13,40.19,40.12,40.16,178400.0,14.5258,14.5475,14.5221,14.5366,178400.0
2011-04-11 12:55:00,40.16,40.17,40.14,40.15,79100.0,14.5366,14.5402,14.5294,14.533,79100.0
2011-04-11 13:00:00,40.14,40.18,40.12,40.17,99600.0,14.5294,14.5439,14.5221,14.5402,99600.0
2011-04-11 13:05:00,40.18,40.22,40.16,40.22,79100.0,14.5439,14.5583,14.5366,14.5583,79100.0
2011-04-11 13:10:00,40.21,40.24,40.17,40.18,58600.0,14.5547,14.5656,14.5402,14.5439,58600.0
2011-04-11 13:15:00,40.17,40.17,40.1,40.13,55700.0,14.5402,14.5402,14.5149,14.5258,55700.0
2011-04-11 13:20:00,40.12,40.14,40.1,40.11,413600.0,14.5221,14.5294,14.5149,14.5185,413600.0
2011-04-11 13:25:00,40.1,40.13,40.08,40.09,103800.0,14.5149,14.5258,14.5077,14.5113,103800.0
2011-04-11 13:30:00,40.09,40.11,40.03,40.05,149300.0,14.5113,14.5185,14.4896,14.4968,149300.0
2011-04-11 13:35:00,40.04,40.04,39.99,40.0,160200.0,14.4932,14.4932,14.4751,14.4787,160200.0
2011-04-11 13:40:00,39.99,40.05,39.96,40.05,243600.0,14.4751,14.4968,14.4642,14.4968,243600.0
2011-04-11 13:45:00,40.06,40.06,39.97,39.97,160800.0,14.5004,14.5004,14.4678,14.4678,160800.0
2011-04-11 13:50:00,39.97,40.08,39.97,40.08,112100.0,14.4678,14.5077,14.4678,14.5077,112100.0
2011-04-11 13:55:00,40.08,40.09,40.03,40.04,122500.0,14.5077,14.5113,14.4896,14.4932,122500.0
2011-04-11 14:00:00,40.05,40.06,40.0,40.03,95500.0,14.4968,14.5004,14.4787,14.4896,95500.0
2011-04-11 14:05:00,40.04,40.05,39.98,39.99,116400.0,14.4932,14.4968,14.4715,14.4751,116400.0
2011-04-11 14:10:00,39.99,40.01,39.97,39.98,99100.0,14.4751,14.4823,14.4678,14.4715,99100.0
2011-04-11 14:15:00,39.97,39.99,39.95,39.97,92900.0,14.4678,14.4751,14.4606,14.4678,92900.0
2011-04-11 14:20:00,39.97,39.97,39.92,39.92,97600.0,14.4678,14.4678,14.4497,14.4497,97600.0
2011-04-11 14:25:00,39.93,39.96,39.92,39.95,84400.0,14.4534,14.4642,14.4497,14.4606,84400.0
2011-04-11 14:30:00,39.96,39.96,39.89,39.91,133400.0,14.4642,14.4642,14.4389,14.4461,133400.0
2011-04-11 14:35:00,39.9,39.9,39.85,39.87,184300.0,14.4425,14.4425,14.4244,14.4316,184300.0
2011-04-11 14:40:00,39.88,39.88,39.79,39.8,248700.0,14.4353,14.4353,14.4027,14.4063,248700.0
2011-04-11 14:45:00,39.81,39.81,39.7,39.72,285500.0,14.4099,14.4099,14.3701,14.3774,285500.0
2011-04-11 14:50:00,39.72,39.8,39.69,39.77,285300.0,14.3774,14.4063,14.3665,14.3954,285300.0
2011-04-11 14:55:00,39.77,39.77,39.71,39.72,265400.0,14.3954,14.3954,14.3737,14.3774,265400.0
2011-04-11 15:00:00,39.72,39.72,39.57,39.59,349000.0,14.3774,14.3774,14.3231,14.3303,349000.0
2011-04-11 15:05:00,39.59,39.59,39.56,39.59,320500.0,14.3303,14.3303,14.3194,14.3303,320500.0
2011-04-11 15:10:00,39.59,39.64,39.58,39.58,208000.0,14.3303,14.3484,14.3267,14.3267,208000.0
2011-04-11 15:15:00,39.59,39.69,39.54,39.67,269000.0,14.3303,14.3665,14.3122,14.3593,269000.0
2011-04-11 15:20:00,39.67,39.75,39.66,39.75,180600.0,14.3593,14.3882,14.3556,14.3882,180600.0
2011-04-11 15:25:00,39.75,39.76,39.63,39.64,167500.0,14.3882,14.3918,14.3448,14.3484,167500.0
2011-04-11 15:30:00,39.63,39.77,39.62,39.73,185100.0,14.3448,14.3954,14.3412,14.381,185100.0
2011-04-11 15:35:00,39.73,39.75,39.7,39.75,147100.0,14.381,14.3882,14.3701,14.3882,147100.0
2011-04-11 15:40:00,39.75,39.76,39.69,39.69,234100.0,14.3882,14.3918,14.3665,14.3665,234100.0
2011-04-11 15:45:00,39.7,39.72,39.68,39.71,314600.0,14.3701,14.3774,14.3629,14.3737,314600.0
2011-04-11 15:50:00,39.72,39.76,39.69,39.69,374400.0,14.3774,14.3918,14.3665,14.3665,374400.0
2011-04-11 15:55:00,39.69,39.83,39.69,39.82,626600.0,14.3665,14.4172,14.3665,14.4135,626600.0
2011-04-12 09:30:00,39.48,39.49,39.0,39.0,914200.0,14.2905,14.2941,14.1167,14.1167,914200.0
2011-04-12 09:35:00,39.0,39.02,38.93,39.0,715200.0,14.1167,14.124,14.0914,14.1167,715200.0
2011-04-12 09:40:00,38.99,39.0,38.92,38.98,393900.0,14.1131,14.1167,14.0878,14.1095,393900.0
2011-04-12 09:45:00,38.97,39.01,38.83,38.83,462000.0,14.1059,14.1204,14.0552,14.0552,462000.0
2011-04-12 09:50:00,38.84,38.84,38.7,38.72,595600.0,14.0588,14.0588,14.0081,14.0154,595600.0
2011-04-12 09:55:00,38.71,38.77,38.69,38.77,457900.0,14.0118,14.0335,14.0045,14.0335,457900.0
2011-04-12 10:00:00,38.76,38.8,38.61,38.65,661000.0,14.0299,14.0443,13.9756,13.99,661000.0
2011-04-12 10:05:00,38.64,38.65,38.42,38.42,470100.0,13.9864,13.99,13.9068,13.9068,470100.0
2011-04-12 10:10:00,38.42,38.6,38.36,38.57,570900.0,13.9068,13.9719,13.8851,13.9611,570900.0
2011-04-12 10:15:00,38.58,38.62,38.53,38.53,238000.0,13.9647,13.9792,13.9466,13.9466,238000.0
2011-04-12 10:20:00,38.53,38.6,38.5,38.53,167200.0,13.9466,13.9719,13.9357,13.9466,167200.0
2011-04-12 10:25:00,38.53,38.64,38.49,38.62,266500.0,13.9466,13.9864,13.9321,13.9792,266500.0
2011-04-12 10:30:00,38.62,38.64,38.48,38.51,304800.0,13.9792,13.9864,13.9285,13.9394,304800.0
2011-04-12 10:35:00,38.51,38.55,38.42,38.55,273800.0,13.9394,13.9538,13.9068,13.9538,273800.0
2011-04-12 10:40:00,38.54,38.65,38.52,38.55,345500.0,13.9502,13.99,13.943,13.9538,345500.0
2011-04-12 10:45:00,38.55,38.55,38.45,38.5,189500.0,13.9538,13.9538,13.9177,13.9357,189500.0
2011-04-12 10:50:00,38.49,38.51,38.36,38.4,214800.0,13.9321,13.9394,13.8851,13.8996,214800.0
2011-04-12 10:55:00,38.4,38.42,38.31,38.34,370900.0,13.8996,13.9068,13.867,13.8778,370900.0
2011-04-12 11:00:00,38.34,38.37,38.3,38.32,291700.0,13.8778,13.8887,13.8634,13.8706,291700.0
2011-04-12 11:05:00,38.32,38.36,38.25,38.25,327500.0,13.8706,13.8851,13.8453,13.8453,327500.0
2011-04-12 11:10:00,38.26,38.33,38.22,38.33,497200.0,13.8489,13.8742,13.8344,13.8742,497200.0
2011-04-12 11:15:00,38.33,38.34,38.23,38.25,333600.0,13.8742,13.8778,13.838,13.8453,333600.0
2011-04-12 11:20:00,38.26,38.34,38.21,38.33,197200.0,13.8489,13.8778,13.8308,13.8742,197200.0
2011-04-12 11:25:00,38.32,38.37,38.29,38.32,143600.0,13.8706,13.8887,13.8597,13.8706,143600.0
2011-04-12 11:30:00,38.32,38.55,38.32,38.54,376400.0,13.8706,13.9538,13.8706,13.9502,376400.0
2011-04-12 11:35:00,38.55,38.59,38.51,38.56,248600.0,13.9538,13.9683,13.9394,13.9575,248600.0
2011-04-12 11:40:00,38.56,38.61,38.54,38.56,191600.0,13.9575,13.9756,13.9502,13.9575,191600.0
2011-04-12 11:45:00,38.56,38.58,38.51,38.52,104300.0,13.9575,13.9647,13.9394,13.943,104300.0
2011-04-12 11:50:00,38.51,38.51,38.42,38.42,78500.0,13.9394,13.9394,13.9068,13.9068,78500.0
2011-04-12 11:55:00,38.43,38.43,38.32,38.35,92100.0,13.9104,13.9104,13.8706,13.8815,92100.0
2011-04-12 12:00:00,38.35,38.38,38.32,38.34,123600.0,13.8815,13.8923,13.8706,13.8778,123600.0
2011-04-12 12:05:00,38.33,38.42,38.31,38.37,122500.0,13.8742,13.9068,13.867,13.8887,122500.0
2011-04-12 12:10:00,38.37,38.37,38.29,38.3,174900.0,13.8887,13.8887,13.8597,13.8634,174900.0
2011-04-12 12:15:00,38.3,38.33,38.29,38.31,107300.0,13.8634,13.8742,13.8597,13.867,107300.0
2011-04-12 12:20:00,38.32,38.37,38.32,38.34,59100.0,13.8706,13.8887,13.8706,13.8778,59100.0
2011-04-12 12:25:00,38.34,38.35,38.28,38.28,88400.0,13.8778,13.8815,13.8561,13.8561,88400.0
2011-04-12 12:30:00,38.29,38.3,38.26,38.26,99300.0,13.8597,13.8634,13.8489,13.8489,99300.0
2011-04-12 12:35:00,38.26,38.27,38.15,38.19,341100.0,13.8489,13.8525,13.8091,13.8235,341100.0
2011-04-12 12:40:00,38.19,38.26,38.19,38.24,120600.0,13.8235,13.8489,13.8235,13.8416,120600.0
2011-04-12 12:45:00,38.25,38.34,38.24,38.28,252500.0,13.8453,13.8778,13.8416,13.8561,252500.0
2011-04-12 12:50:00,38.28,38.31,38.25,38.25,175700.0,13.8561,13.867,13.8453,13.8453,175700.0
2011-04-12 12:55:00,38.25,38.31,38.23,38.26,153700.0,13.8453,13.867,13.838,13.8489,153700.0
2011-04-12 13:00:00,38.26,38.27,38.17,38.25,282200.0,13.8489,13.8525,13.8163,13.8453,282200.0
2011-04-12 13:05:00,38.25,38.26,38.2,38.23,108500.0,13.8453,13.8489,13.8272,13.838,108500.0
2011-04-12 13:10:00,38.22,38.25,38.14,38.16,237700.0,13.8344,13.8453,13.8054,13.8127,237700.0
2011-04-12 13:15:00,38.15,38.16,38.05,38.05,393600.0,13.8091,13.8127,13.7729,13.7729,393600.0
2011-04-12 13:20:00,38.05,38.15,38.03,38.14,173200.0,13.7729,13.8091,13.7656,13.8054,173200.0
2011-04-12 13:25:00,38.15,38.17,38.15,38.16,67100.0,13.8091,13.8163,13.8091,13.8127,67100.0
2011-04-12 13:30:00,38.17,38.22,38.16,38.22,116200.0,13.8163,13.8344,13.8127,13.8344,116200.0
2011-04-12 13:35:00,38.22,38.23,38.16,38.17,128200.0,13.8344,13.838,13.8127,13.8163,128200.0
2011-04-12 13:40:00,38.17,38.17,38.11,38.13,157200.0,13.8163,13.8163,13.7946,13.8018,157200.0
2011-04-12 13:45:00,38.13,38.27,38.13,38.25,170300.0,13.8018,13.8525,13.8018,13.8453,170300.0
2011-04-12 13:50:00,38.25,38.33,38.24,38.29,145500.0,13.8453,13.8742,13.8416,13.8597,145500.0
2011-04-12 13:55:00,38.29,38.34,38.27,38.27,102500.0,13.8597,13.8778,13.8525,13.8525,102500.0
2011-04-12 14:00:00,38.27,38.35,38.25,38.33,127300.0,13.8525,13.8815,13.8453,13.8742,127300.0
2011-04-12 14:05:00,38.33,38.38,38.28,38.37,198500.0,13.8742,13.8923,13.8561,13.8887,198500.0
2011-04-12 14:10:00,38.37,38.4,38.3,38.33,199300.0,13.8887,13.8996,13.8634,13.8742,199300.0
2011-04-12 14:15:00,38.33,38.34,38.3,38.33,112100.0,13.8742,13.8778,13.8634,13.8742,112100.0
2011-04-12 14:20:00,38.33,38.38,38.33,38.37,125900.0,13.8742,13.8923,13.8742,13.8887,125900.0
2011-04-12 14:25:00,38.36,38.4,38.35,38.38,118800.0,13.8851,13.8996,13.8815,13.8923,118800.0
2011-04-12 14:30:00,38.38,38.39,38.26,38.28,205500.0,13.8923,13.8959,13.8489,13.8561,205500.0
2011-04-12 14:35:00,38.28,38.28,38.16,38.23,181900.0,13.8561,13.8561,13.8127,13.838,181900.0
2011-04-12 14:40:00,38.23,38.26,38.22,38.24,79000.0,13.838,13.8489,13.8344,13.8416,79000.0
2011-04-12 14:45:00,38.25,38.26,38.16,38.18,201300.0,13.8453,13.8489,13.8127,13.8199,201300.0
2011-04-12 14:50:00,38.18,38.24,38.18,38.23,171500.0,13.8199,13.8416,13.8199,13.838,171500.0
2011-04-12 14:55:00,38.23,38.25,38.15,38.17,120100.0,13.838,13.8453,13.8091,13.8163,120100.0
2011-04-12 15:00:00,38.17,38.19,38.14,38.16,196500.0,13.8163,13.8235,13.8054,13.8127,196500.0
2011-04-12 15:05:00,38.16,38.2,38.14,38.14,178400.0,13.8127,13.8272,13.8054,13.8054,178400.0
2011-04-12 15:10:00,38.14,38.14,38.11,38.12,120000.0,13.8054,13.8054,13.7946,13.7982,120000.0
2011-04-12 15:15:00,38.12,38.12,38.02,38.05,249500.0,13.7982,13.7982,13.762,13.7729,249500.0
2011-04-12 15:20:00,38.04,38.05,38.0,38.03,461300.0,13.7692,13.7729,13.7548,13.7656,461300.0
2011-04-12 15:25:00,38.03,38.06,38.0,38.05,163100.0,13.7656,13.7765,13.7548,13.7729,163100.0
2011-04-12 15:30:00,38.06,38.06,37.96,37.99,277600.0,13.7765,13.7765,13.7403,13.7511,277600.0
2011-04-12 15:35:00,37.99,38.16,37.98,38.14,253900.0,13.7511,13.8127,13.7475,13.8054,253900.0
2011-04-12 15:40:00,38.14,38.19,38.11,38.18,164300.0,13.8054,13.8235,13.7946,13.8199,164300.0
2011-04-12 15:45:00,38.18,38.21,38.09,38.1,502300.0,13.8199,13.8308,13.7873,13.791,502300.0
2011-04-12 15:50:00,38.1,38.16,38.08,38.14,735400.0,13.791,13.8127,13.7837,13.8054,735400.0
2011-04-12 15:55:00,38.14,38.24,38.14,38.2,789400.0,13.8054,13.8416,13.8054,13.8272,789400.0
2011-04-13 09:30:00,38.52,38.58,38.26,38.33,626700.0,13.943,13.9647,13.8489,13.8742,626700.0
2011-04-13 09:35:00,38.32,38.4,38.18,38.18,631900.0,13.8706,13.8996,13.8199,13.8199,631900.0
2011-04-13 09:40:00,38.18,38.19,37.92,37.94,572700.0,13.8199,13.8235,13.7258,13.733,572700.0
2011-04-13 09:45:00,37.94,37.96,37.85,37.89,546900.0,13.733,13.7403,13.7005,13.7149,546900.0
2011-04-13 09:50:00,37.89,38.07,37.89,38.05,376100.0,13.7149,13.7801,13.7149,13.7729,376100.0
2011-04-13 09:55:00,38.04,38.06,37.89,37.95,497500.0,13.7692,13.7765,13.7149,13.7367,497500.0
2011-04-13 10:00:00,37.94,37.98,37.65,37.76,1054100.0,13.733,13.7475,13.6281,13.6679,1054100.0
2011-04-13 10:05:00,37.77,37.78,37.55,37.62,603100.0,13.6715,13.6751,13.5919,13.6172,603100.0
2011-04-13 10:10:00,37.62,37.68,37.59,37.6,471600.0,13.6172,13.6389,13.6064,13.61,471600.0
2011-04-13 10:15:00,37.6,37.73,37.59,37.73,344700.0,13.61,13.657,13.6064,13.657,344700.0
2011-04-13 10:20:00,37.73,37.79,37.64,37.71,260700.0,13.657,13.6788,13.6245,13.6498,260700.0
2011-04-13 10:25:00,37.7,37.72,37.66,37.7,419900.0,13.6462,13.6534,13.6317,13.6462,419900.0
2011-04-13 10:30:00,37.71,37.84,37.7,37.77,423900.0,13.6498,13.6969,13.6462,13.6715,423900.0
2011-04-13 10:35:00,37.78,37.82,37.76,37.79,233800.0,13.6751,13.6896,13.6679,13.6788,233800.0
2011-04-13 10:40:00,37.79,37.79,37.67,37.73,589900.0,13.6788,13.6788,13.6353,13.657,589900.0
2011-04-13 10:45:00,37.73,37.8,37.69,37.79,617100.0,13.657,13.6824,13.6426,13.6788,617100.0
2011-04-13 10:50:00,37.79,37.84,37.72,37.73,722500.0,13.6788,13.6969,13.6534,13.657,722500.0
2011-04-13 10:55:00,37.72,37.8,37.69,37.73,418500.0,13.6534,13.6824,13.6426,13.657,418500.0
2011-04-13 11:00:00,37.74,37.75,37.62,37.63,402800.0,13.6607,13.6643,13.6172,13.6208,402800.0
2011-04-13 11:05:00,37.62,37.67,37.61,37.65,317100.0,13.6172,13.6353,13.6136,13.6281,317100.0
2011-04-13 11:10:00,37.65,37.65,37.47,37.56,777400.0,13.6281,13.6281,13.5629,13.5955,777400.0
2011-04-13 11:15:00,37.56,37.59,37.46,37.48,483000.0,13.5955,13.6064,13.5593,13.5665,483000.0
2011-04-13 11:20:00,37.48,37.58,37.48,37.49,241300.0,13.5665,13.6027,13.5665,13.5702,241300.0
2011-04-13 11:25:00,37.5,37.5,37.45,37.46,237100.0,13.5738,13.5738,13.5557,13.5593,237100.0
2011-04-13 11:30:00,37.47,37.53,37.45,37.49,314800.0,13.5629,13.5846,13.5557,13.5702,314800.0
2011-04-13 11:35:00,37.5,37.5,37.33,37.34,384200.0,13.5738,13.5738,13.5122,13.5159,384200.0
2011-04-13 11:40:00,37.35,37.39,37.25,37.27,516900.0,13.5195,13.534,13.4833,13.4905,516900.0
2011-04-13 11:45:00,37.26,37.31,37.22,37.29,434000.0,13.4869,13.505,13.4724,13.4978,434000.0
2011-04-13 11:50:00,37.29,37.4,37.28,37.34,273600.0,13.4978,13.5376,13.4941,13.5159,273600.0
2011-04-13 11:55:00,37.35,37.35,37.24,37.26,213400.0,13.5195,13.5195,13.4797,13.4869,213400.0
2011-04-13 12:00:00,37.26,37.33,37.25,37.26,310600.0,13.4869,13.5122,13.4833,13.4869,310600.0
2011-04-13 12:05:00,37.26,37.28,37.25,37.28,312800.0,13.4869,13.4941,13.4833,13.4941,312800.0
2011-04-13 12:10:00,37.28,37.34,37.28,37.3,224100.0,13.4941,13.5159,13.4941,13.5014,224100.0
2011-04-13 12:15:00,37.31,37.38,37.28,37.33,427400.0,13.505,13.5303,13.4941,13.5122,427400.0
2011-04-13 12:20:00,37.32,37.35,37.21,37.26,372400.0,13.5086,13.5195,13.4688,13.4869,372400.0
2011-04-13 12:25:00,37.27,37.27,37.14,37.19,499900.0,13.4905,13.4905,13.4435,13.4616,499900.0
2011-04-13 12:30:00,37.19,37.19,37.07,37.15,444900.0,13.4616,13.4616,13.4181,13.4471,444900.0
2011-04-13 12:35:00,37.15,37.2,37.06,37.09,485700.0,13.4471,13.4652,13.4145,13.4254,485700.0
2011-04-13 12:40:00,37.08,37.14,37.06,37.06,328200.0,13.4218,13.4435,13.4145,13.4145,328200.0
2011-04-13 12:45:00,37.07,37.12,37.01,37.07,491300.0,13.4181,13.4362,13.3964,13.4181,491300.0
2011-04-13 12:50:00,37.08,37.09,37.02,37.02,308500.0,13.4218,13.4254,13.4,13.4,308500.0
2011-04-13 12:55:00,37.03,37.08,37.02,37.07,380200.0,13.4037,13.4218,13.4,13.4181,380200.0
2011-04-13 13:00:00,37.07,37.09,37.05,37.09,215300.0,13.4181,13.4254,13.4109,13.4254,215300.0
2011-04-13 13:05:00,37.09,37.11,37.09,37.11,215200.0,13.4254,13.4326,13.4254,13.4326,215200.0
2011-04-13 13:10:00,37.11,37.17,37.11,37.15,232300.0,13.4326,13.4543,13.4326,13.4471,232300.0
2011-04-13 13:15:00,37.15,37.23,37.14,37.15,374700.0,13.4471,13.4761,13.4435,13.4471,374700.0
2011-04-13 13:20:00,37.16,37.29,37.16,37.27,237300.0,13.4507,13.4978,13.4507,13.4905,237300.0
2011-04-13 13:25:00,37.27,37.27,37.22,37.22,220400.0,13.4905,13.4905,13.4724,13.4724,220400.0
2011-04-13 13:30:00,37.22,37.27,37.21,37.24,168200.0,13.4724,13.4905,13.4688,13.4797,168200.0
2011-04-13 13:35:00,37.23,37.24,37.14,37.15,172200.0,13.4761,13.4797,13.4435,13.4471,172200.0
2011-04-13 13:40:00,37.15,37.17,37.15,37.16,112900.0,13.4471,13.4543,13.4471,13.4507,112900.0
2011-04-13 13:45:00,37.16,37.21,37.15,37.18,198800.0,13.4507,13.4688,13.4471,13.458,198800.0
2011-04-13 13:50:00,37.17,37.18,37.14,37.16,171200.0,13.4543,13.458,13.4435,13.4507,171200.0
2011-04-13 13:55:00,37.16,37.18,37.14,37.15,179900.0,13.4507,13.458,13.4435,13.4471,179900.0
2011-04-13 14:00:00,37.15,37.22,37.13,37.15,231000.0,13.4471,13.4724,13.4399,13.4471,231000.0
2011-04-13 14:05:00,37.16,37.19,37.12,37.18,271000.0,13.4507,13.4616,13.4362,13.458,271000.0
2011-04-13 14:10:00,37.17,37.18,37.14,37.15,111200.0,13.4543,13.458,13.4435,13.4471,111200.0
2011-04-13 14:15:00,37.16,37.16,37.03,37.05,382900.0,13.4507,13.4507,13.4037,13.4109,382900.0
2011-04-13 14:20:00,37.05,37.14,37.03,37.14,210900.0,13.4109,13.4435,13.4037,13.4435,210900.0
2011-04-13 14:25:00,37.14,37.25,37.12,37.22,205700.0,13.4435,13.4833,13.4362,13.4724,205700.0
2011-04-13 14:30:00,37.22,37.23,37.17,37.2,121300.0,13.4724,13.4761,13.4543,13.4652,121300.0
2011-04-13 14:35:00,37.19,37.2,37.16,37.18,125200.0,13.4616,13.4652,13.4507,13.458,125200.0
2011-04-13 14:40:00,37.18,37.31,37.17,37.31,185700.0,13.458,13.505,13.4543,13.505,185700.0
2011-04-13 14:45:00,37.31,37.35,37.28,37.32,283500.0,13.505,13.5195,13.4941,13.5086,283500.0
2011-04-13 14:50:00,37.32,37.33,37.27,37.29,342800.0,13.5086,13.5122,13.4905,13.4978,342800.0
2011-04-13 14:55:00,37.28,37.31,37.27,37.28,447000.0,13.4941,13.505,13.4905,13.4941,447000.0
2011-04-13 15:00:00,37.28,37.31,37.27,37.3,245900.0,13.4941,13.505,13.4905,13.5014,245900.0
2011-04-13 15:05:00,37.3,37.34,37.22,37.23,335200.0,13.5014,13.5159,13.4724,13.4761,335200.0
2011-04-13 15:10:00,37.22,37.32,37.22,37.25,263200.0,13.4724,13.5086,13.4724,13.4833,263200.0
2011-04-13 15:15:00,37.25,37.28,37.22,37.24,301000.0,13.4833,13.4941,13.4724,13.4797,301000.0
2011-04-13 15:20:00,37.24,37.28,37.23,37.25,174700.0,13.4797,13.4941,13.4761,13.4833,174700.0
2011-04-13 15:25:00,37.24,37.27,37.24,37.24,165400.0,13.4797,13.4905,13.4797,13.4797,165400.0
2011-04-13 15:30:00,37.24,37.25,37.18,37.22,222800.0,13.4797,13.4833,13.458,13.4724,222800.0
2011-04-13 15:35:00,37.21,37.22,37.19,37.2,173600.0,13.4688,13.4724,13.4616,13.4652,173600.0
2011-04-13 15:40:00,37.2,37.23,37.19,37.23,260700.0,13.4652,13.4761,13.4616,13.4761,260700.0
2011-04-13 15:45:00,37.23,37.29,37.23,37.28,683600.0,13.4761,13.4978,13.4761,13.4941,683600.0
2011-04-13 15:50:00,37.29,37.29,37.24,37.25,789700.0,13.4978,13.4978,13.4797,13.4833,789700.0
2011-04-13 15:55:00,37.25,37.31,37.18,37.2,1277800.0,13.4833,13.505,13.458,13.4652,1277800.0
2011-04-14 09:30:00,37.19,37.31,37.11,37.19,697000.0,13.4616,13.505,13.4326,13.4616,697000.0
2011-04-14 09:35:00,37.19,37.34,37.16,37.25,998100.0,13.4616,13.5159,13.4507,13.4833,998100.0
2011-04-14 09:40:00,37.26,37.4,37.24,37.36,873300.0,13.4869,13.5376,13.4797,13.5231,873300.0
2011-04-14 09:45:00,37.37,37.41,37.2,37.23,536400.0,13.5267,13.5412,13.4652,13.4761,536400.0
2011-04-14 09:50:00,37.23,37.38,37.11,37.26,703200.0,13.4761,13.5303,13.4326,13.4869,703200.0
2011-04-14 09:55:00,37.27,37.42,37.23,37.34,401600.0,13.4905,13.5448,13.4761,13.5159,401600.0
2011-04-14 10:00:00,37.34,37.49,37.3,37.48,507400.0,13.5159,13.5702,13.5014,13.5665,507400.0
2011-04-14 10:05:00,37.48,37.53,37.44,37.46,595900.0,13.5665,13.5846,13.5521,13.5593,595900.0
2011-04-14 10:10:00,37.46,37.5,37.41,37.46,260300.0,13.5593,13.5738,13.5412,13.5593,260300.0
2011-04-14 10:15:00,37.45,37.54,37.4,37.54,479100.0,13.5557,13.5883,13.5376,13.5883,479100.0
2011-04-14 10:20:00,37.53,37.58,37.47,37.5,392300.0,13.5846,13.6027,13.5629,13.5738,392300.0
2011-04-14 10:25:00,37.5,37.55,37.43,37.55,613500.0,13.5738,13.5919,13.5484,13.5919,613500.0
2011-04-14 10:30:00,37.55,37.67,37.54,37.56,460600.0,13.5919,13.6353,13.5883,13.5955,460600.0
2011-04-14 10:35:00,37.56,37.6,37.49,37.49,516500.0,13.5955,13.61,13.5702,13.5702,516500.0
2011-04-14 10:40:00,37.49,37.5,37.4,37.41,276200.0,13.5702,13.5738,13.5376,13.5412,276200.0
2011-04-14 10:45:00,37.42,37.52,37.42,37.5,577800.0,13.5448,13.581,13.5448,13.5738,577800.0
2011-04-14 10:50:00,37.51,37.52,37.44,37.48,316500.0,13.5774,13.581,13.5521,13.5665,316500.0
2011-04-14 10:55:00,37.48,37.49,37.4,37.42,177700.0,13.5665,13.5702,13.5376,13.5448,177700.0
2011-04-14 11:00:00,37.43,37.45,37.39,37.41,217700.0,13.5484,13.5557,13.534,13.5412,217700.0
2011-04-14 11:05:00,37.4,37.43,37.36,37.38,119000.0,13.5376,13.5484,13.5231,13.5303,119000.0
2011-04-14 11:10:00,37.38,37.42,37.32,37.32,180700.0,13.5303,13.5448,13.5086,13.5086,180700.0
2011-04-14 11:15:00,37.32,37.33,37.21,37.23,775400.0,13.5086,13.5122,13.4688,13.4761,775400.0
2011-04-14 11:20:00,37.22,37.25,37.2,37.23,360800.0,13.4724,13.4833,13.4652,13.4761,360800.0
2011-04-14 11:25:00,37.22,37.24,37.17,37.2,463900.0,13.4724,13.4797,13.4543,13.4652,463900.0
2011-04-14 11:30:00,37.2,37.22,37.18,37.18,175500.0,13.4652,13.4724,13.458,13.458,175500.0
2011-04-14 11:35:00,37.18,37.2,37.12,37.14,224000.0,13.458,13.4652,13.4362,13.4435,224000.0
2011-04-14 11:40:00,37.14,37.14,37.05,37.05,188300.0,13.4435,13.4435,13.4109,13.4109,188300.0
2011-04-14 11:45:00,37.05,37.05,36.97,36.99,562200.0,13.4109,13.4109,13.3819,13.3892,562200.0
2011-04-14 11:50:00,36.99,37.02,36.94,37.01,159200.0,13.3892,13.4,13.3711,13.3964,159200.0
2011-04-14 11:55:00,37.01,37.12,36.99,37.11,152000.0,13.3964,13.4362,13.3892,13.4326,152000.0
2011-04-14 12:00:00,37.11,37.12,37.07,37.1,143000.0,13.4326,13.4362,13.4181,13.429,143000.0
2011-04-14 12:05:00,37.09,37.13,37.07,37.09,155300.0,13.4254,13.4399,13.4181,13.4254,155300.0
2011-04-14 12:10:00,37.1,37.14,37.08,37.14,340800.0,13.429,13.4435,13.4218,13.4435,340800.0
2011-04-14 12:15:00,37.14,37.19,37.1,37.19,164900.0,13.4435,13.4616,13.429,13.4616,164900.0
2011-04-14 12:20:00,37.18,37.21,37.16,37.17,184900.0,13.458,13.4688,13.4507,13.4543,184900.0
2011-04-14 12:25:00,37.17,37.18,37.13,37.14,89400.0,13.4543,13.458,13.4399,13.4435,89400.0
2011-04-14 12:30:00,37.14,37.18,37.13,37.17,137300.0,13.4435,13.458,13.4399,13.4543,137300.0
2011-04-14 12:35:00,37.17,37.21,37.14,37.16,202000.0,13.4543,13.4688,13.4435,13.4507,202000.0
2011-04-14 12:40:00,37.15,37.16,37.12,37.12,63600.0,13.4471,13.4507,13.4362,13.4362,63600.0
2011-04-14 12:45:00,37.12,37.16,37.05,37.06,199000.0,13.4362,13.4507,13.4109,13.4145,199000.0
2011-04-14 12:50:00,37.07,37.1,37.03,37.07,145100.0,13.4181,13.429,13.4037,13.4181,145100.0
2011-04-14 12:55:00,37.07,37.18,37.06,37.16,127100.0,13.4181,13.458,13.4145,13.4507,127100.0
2011-04-14 13:00:00,37.16,37.22,37.16,37.22,139900.0,13.4507,13.4724,13.4507,13.4724,139900.0
2011-04-14 13:05:00,37.22,37.26,37.17,37.19,304300.0,13.4724,13.4869,13.4543,13.4616,304300.0
2011-04-14 13:10:00,37.19,37.19,37.13,37.15,95100.0,13.4616,13.4616,13.4399,13.4471,95100.0
2011-04-14 13:15:00,37.15,37.18,37.14,37.16,53900.0,13.4471,13.458,13.4435,13.4507,53900.0
2011-04-14 13:20:00,37.17,37.21,37.16,37.2,80400.0,13.4543,13.4688,13.4507,13.4652,80400.0
2011-04-14 13:25:00,37.2,37.23,37.15,37.16,272000.0,13.4652,13.4761,13.4471,13.4507,272000.0
2011-04-14 13:30:00,37.15,37.18,37.12,37.15,86500.0,13.4471,13.458,13.4362,13.4471,86500.0
2011-04-14 13:35:00,37.15,37.21,37.15,37.19,126300.0,13.4471,13.4688,13.4471,13.4616,126300.0
2011-04-14 13:40:00,37.2,37.2,37.11,37.11,115500.0,13.4652,13.4652,13.4326,13.4326,115500.0
2011-04-14 13:45:00,37.11,37.11,37.09,37.1,54200.0,13.4326,13.4326,13.4254,13.429,54200.0
2011-04-14 13:50:00,37.1,37.12,37.07,37.1,139900.0,13.429,13.4362,13.4181,13.429,139900.0
2011-04-14 13:55:00,37.09,37.11,37.03,37.03,97400.0,13.4254,13.4326,13.4037,13.4037,97400.0
2011-04-14 14:00:00,37.04,37.1,36.99,37.0,206400.0,13.4073,13.429,13.3892,13.3928,206400.0
2011-04-14 14:05:00,37.0,37.02,36.99,37.0,225900.0,13.3928,13.4,13.3892,13.3928,225900.0
2011-04-14 14:10:00,37.0,37.02,36.99,37.01,94800.0,13.3928,13.4,13.3892,13.3964,94800.0
2011-04-14 14:15:00,37.02,37.02,36.96,36.96,157700.0,13.4,13.4,13.3783,13.3783,157700.0
2011-04-14 14:20:00,36.97,36.99,36.9,36.93,342800.0,13.3819,13.3892,13.3566,13.3675,342800.0
2011-04-14 14:25:00,36.93,36.94,36.9,36.92,232200.0,13.3675,13.3711,13.3566,13.3638,232200.0
2011-04-14 14:30:00,36.92,36.94,36.91,36.93,235300.0,13.3638,13.3711,13.3602,13.3675,235300.0
2011-04-14 14:35:00,36.93,36.93,36.86,36.88,383900.0,13.3675,13.3675,13.3421,13.3494,383900.0
2011-04-14 14:40:00,36.87,36.89,36.81,36.83,283700.0,13.3457,13.353,13.324,13.3313,283700.0
2011-04-14 14:45:00,36.83,36.86,36.82,36.86,94600.0,13.3313,13.3421,13.3276,13.3421,94600.0
2011-04-14 14:50:00,36.87,36.95,36.86,36.94,109700.0,13.3457,13.3747,13.3421,13.3711,109700.0
2011-04-14 14:55:00,36.94,36.98,36.9,36.92,264400.0,13.3711,13.3856,13.3566,13.3638,264400.0
2011-04-14 15:00:00,36.92,37.01,36.91,36.99,193600.0,13.3638,13.3964,13.3602,13.3892,193600.0
2011-04-14 15:05:00,36.99,37.02,36.97,37.0,211500.0,13.3892,13.4,13.3819,13.3928,211500.0
2011-04-14 15:10:00,37.0,37.06,37.0,37.05,234300.0,13.3928,13.4145,13.3928,13.4109,234300.0
2011-04-14 15:15:00,37.05,37.07,36.99,37.01,305600.0,13.4109,13.4181,13.3892,13.3964,305600.0
2011-04-14 15:20:00,37.01,37.03,37.0,37.02,150000.0,13.3964,13.4037,13.3928,13.4,150000.0
2011-04-14 15:25:00,37.01,37.03,36.91,36.93,281800.0,13.3964,13.4037,13.3602,13.3675,281800.0
2011-04-14 15:30:00,36.93,37.0,36.9,37.0,233300.0,13.3675,13.3928,13.3566,13.3928,233300.0
2011-04-14 15:35:00,37.0,37.01,36.94,36.98,280300.0,13.3928,13.3964,13.3711,13.3856,280300.0
2011-04-14 15:40:00,36.98,37.04,36.96,36.97,359000.0,13.3856,13.4073,13.3783,13.3819,359000.0
2011-04-14 15:45:00,36.97,37.01,36.96,36.97,323400.0,13.3819,13.3964,13.3783,13.3819,323400.0
2011-04-14 15:50:00,36.97,37.0,36.95,36.97,392800.0,13.3819,13.3928,13.3747,13.3819,392800.0
2011-04-14 15:55:00,36.97,36.98,36.92,36.93,501100.0,13.3819,13.3856,13.3638,13.3675,501100.0
2011-04-15 09:30:00,37.3,37.54,37.29,37.4,783600.0,13.5014,13.5883,13.4978,13.5376,783600.0
2011-04-15 09:35:00,37.39,37.43,37.33,37.38,430300.0,13.534,13.5484,13.5122,13.5303,430300.0
2011-04-15 09:40:00,37.38,37.41,37.35,37.36,332400.0,13.5303,13.5412,13.5195,13.5231,332400.0
2011-04-15 09:45:00,37.35,37.36,37.19,37.21,2020500.0,13.5195,13.5231,13.4616,13.4688,2020500.0
2011-04-15 09:50:00,37.21,37.38,37.15,37.33,297100.0,13.4688,13.5303,13.4471,13.5122,297100.0
2011-04-15 09:55:00,37.33,37.38,37.24,37.32,324600.0,13.5122,13.5303,13.4797,13.5086,324600.0
2011-04-15 10:00:00,37.31,37.43,37.25,37.4,980400.0,13.505,13.5484,13.4833,13.5376,980400.0
2011-04-15 10:05:00,37.41,37.41,37.25,37.26,443100.0,13.5412,13.5412,13.4833,13.4869,443100.0
2011-04-15 10:10:00,37.27,37.31,37.18,37.3,237600.0,13.4905,13.505,13.458,13.5014,237600.0
2011-04-15 10:15:00,37.3,37.31,37.16,37.22,186100.0,13.5014,13.505,13.4507,13.4724,186100.0
2011-04-15 10:20:00,37.22,37.25,37.2,37.23,141700.0,13.4724,13.4833,13.4652,13.4761,141700.0
2011-04-15 10:25:00,37.23,37.26,37.11,37.13,173200.0,13.4761,13.4869,13.4326,13.4399,173200.0
2011-04-15 10:30:00,37.13,37.2,37.04,37.12,213300.0,13.4399,13.4652,13.4073,13.4362,213300.0
2011-04-15 10:35:00,37.12,37.16,37.08,37.12,182900.0,13.4362,13.4507,13.4218,13.4362,182900.0
2011-04-15 10:40:00,37.12,37.22,37.12,37.19,105600.0,13.4362,13.4724,13.4362,13.4616,105600.0
2011-04-15 10:45:00,37.18,37.32,37.16,37.29,235100.0,13.458,13.5086,13.4507,13.4978,235100.0
2011-04-15 10:50:00,37.3,37.38,37.25,37.26,219800.0,13.5014,13.5303,13.4833,13.4869,219800.0
2011-04-15 10:55:00,37.25,37.28,37.18,37.25,206700.0,13.4833,13.4941,13.458,13.4833,206700.0
2011-04-15 11:00:00,37.25,37.32,37.25,37.29,176600.0,13.4833,13.5086,13.4833,13.4978,176600.0
2011-04-15 11:05:00,37.3,37.33,37.25,37.28,176400.0,13.5014,13.5122,13.4833,13.4941,176400.0
2011-04-15 11:10:00,37.28,37.28,37.22,37.26,245100.0,13.4941,13.4941,13.4724,13.4869,245100.0
2011-04-15 11:15:00,37.26,37.28,37.24,37.28,91400.0,13.4869,13.4941,13.4797,13.4941,91400.0
2011-04-15 11:20:00,37.27,37.4,37.27,37.39,173500.0,13.4905,13.5376,13.4905,13.534,173500.0
2011-04-15 11:25:00,37.39,37.47,37.38,37.45,280600.0,13.534,13.5629,13.5303,13.5557,280600.0
2011-04-15 11:30:00,37.45,37.55,37.44,37.5,250200.0,13.5557,13.5919,13.5521,13.5738,250200.0
2011-04-15 11:35:00,37.5,37.54,37.45,37.46,124500.0,13.5738,13.5883,13.5557,13.5593,124500.0
2011-04-15 11:40:00,37.46,37.5,37.43,37.5,205800.0,13.5593,13.5738,13.5484,13.5738,205800.0
2011-04-15 11:45:00,37.5,37.53,37.47,37.49,208600.0,13.5738,13.5846,13.5629,13.5702,208600.0
2011-04-15 11:50:00,37.49,37.66,37.49,37.66,307600.0,13.5702,13.6317,13.5702,13.6317,307600.0
2011-04-15 11:55:00,37.66,37.71,37.65,37.68,416000.0,13.6317,13.6498,13.6281,13.6389,416000.0
2011-04-15 12:00:00,37.68,37.71,37.59,37.71,300000.0,13.6389,13.6498,13.6064,13.6498,300000.0
2011-04-15 12:05:00,37.71,37.81,37.69,37.8,422400.0,13.6498,13.686,13.6426,13.6824,422400.0
2011-04-15 12:10:00,37.81,37.94,37.8,37.94,521700.0,13.686,13.733,13.6824,13.733,521700.0
2011-04-15 12:15:00,37.93,38.07,37.9,37.98,791700.0,13.7294,13.7801,13.7186,13.7475,791700.0
2011-04-15 12:20:00,37.98,38.0,37.89,37.9,300700.0,13.7475,13.7548,13.7149,13.7186,300700.0
2011-04-15 12:25:00,37.9,37.92,37.8,37.8,219900.0,13.7186,13.7258,13.6824,13.6824,219900.0
2011-04-15 12:30:00,37.81,37.83,37.76,37.76,176700.0,13.686,13.6932,13.6679,13.6679,176700.0
2011-04-15 12:35:00,37.76,37.84,37.72,37.84,192500.0,13.6679,13.6969,13.6534,13.6969,192500.0
2011-04-15 12:40:00,37.84,37.85,37.79,37.84,95800.0,13.6969,13.7005,13.6788,13.6969,95800.0
2011-04-15 12:45:00,37.84,37.94,37.84,37.9,187000.0,13.6969,13.733,13.6969,13.7186,187000.0
2011-04-15 12:50:00,37.9,37.93,37.89,37.9,190700.0,13.7186,13.7294,13.7149,13.7186,190700.0
2011-04-15 12:55:00,37.91,37.97,37.89,37.96,107000.0,13.7222,13.7439,13.7149,13.7403,107000.0
2011-04-15 13:00:00,37.97,37.97,37.83,37.84,220400.0,13.7439,13.7439,13.6932,13.6969,220400.0
2011-04-15 13:05:00,37.84,37.87,37.83,37.87,83200.0,13.6969,13.7077,13.6932,13.7077,83200.0
2011-04-15 13:10:00,37.87,37.9,37.84,37.87,124400.0,13.7077,13.7186,13.6969,13.7077,124400.0
2011-04-15 13:15:00,37.87,37.9,37.85,37.89,96500.0,13.7077,13.7186,13.7005,13.7149,96500.0
2011-04-15 13:20:00,37.89,37.9,37.87,37.89,93300.0,13.7149,13.7186,13.7077,13.7149,93300.0
2011-04-15 13:25:00,37.89,37.89,37.76,37.76,294900.0,13.7149,13.7149,13.6679,13.6679,294900.0
2011-04-15 13:30:00,37.76,37.81,37.76,37.79,163400.0,13.6679,13.686,13.6679,13.6788,163400.0
2011-04-15 13:35:00,37.79,37.8,37.77,37.78,128900.0,13.6788,13.6824,13.6715,13.6751,128900.0
2011-04-15 13:40:00,37.77,37.8,37.77,37.77,95800.0,13.6715,13.6824,13.6715,13.6715,95800.0
2011-04-15 13:45:00,37.78,37.8,37.76,37.79,123600.0,13.6751,13.6824,13.6679,13.6788,123600.0
2011-04-15 13:50:00,37.79,37.82,37.79,37.81,213500.0,13.6788,13.6896,13.6788,13.686,213500.0
2011-04-15 13:55:00,37.81,37.89,37.81,37.87,106500.0,13.686,13.7149,13.686,13.7077,106500.0
2011-04-15 14:00:00,37.88,37.91,37.86,37.91,130700.0,13.7113,13.7222,13.7041,13.7222,130700.0
2011-04-15 14:05:00,37.91,37.94,37.91,37.94,93900.0,13.7222,13.733,13.7222,13.733,93900.0
2011-04-15 14:10:00,37.94,37.95,37.92,37.92,115900.0,13.733,13.7367,13.7258,13.7258,115900.0
2011-04-15 14:15:00,37.93,37.93,37.86,37.86,115200.0,13.7294,13.7294,13.7041,13.7041,115200.0
2011-04-15 14:20:00,37.86,37.88,37.85,37.85,105100.0,13.7041,13.7113,13.7005,13.7005,105100.0
2011-04-15 14:25:00,37.85,37.87,37.83,37.87,56600.0,13.7005,13.7077,13.6932,13.7077,56600.0
2011-04-15 14:30:00,37.86,37.9,37.86,37.87,86200.0,13.7041,13.7186,13.7041,13.7077,86200.0
2011-04-15 14:35:00,37.88,37.89,37.85,37.86,118400.0,13.7113,13.7149,13.7005,13.7041,118400.0
2011-04-15 14:40:00,37.87,37.87,37.84,37.85,68200.0,13.7077,13.7077,13.6969,13.7005,68200.0
2011-04-15 14:45:00,37.86,37.88,37.83,37.84,217800.0,13.7041,13.7113,13.6932,13.6969,217800.0
2011-04-15 14:50:00,37.84,37.85,37.8,37.84,198100.0,13.6969,13.7005,13.6824,13.6969,198100.0
2011-04-15 14:55:00,37.84,37.87,37.83,37.86,76600.0,13.6969,13.7077,13.6932,13.7041,76600.0
2011-04-15 15:00:00,37.85,37.9,37.84,37.88,117300.0,13.7005,13.7186,13.6969,13.7113,117300.0
2011-04-15 15:05:00,37.89,37.9,37.86,37.89,136900.0,13.7149,13.7186,13.7041,13.7149,136900.0
2011-04-15 15:10:00,37.88,37.9,37.83,37.83,223500.0,13.7113,13.7186,13.6932,13.6932,223500.0
2011-04-15 15:15:00,37.83,37.86,37.79,37.84,251200.0,13.6932,13.7041,13.6788,13.6969,251200.0
2011-04-15 15:20:00,37.84,37.84,37.8,37.82,125900.0,13.6969,13.6969,13.6824,13.6896,125900.0
2011-04-15 15:25:00,37.82,37.85,37.8,37.83,268600.0,13.6896,13.7005,13.6824,13.6932,268600.0
2011-04-15 15:30:00,37.83,37.83,37.8,37.82,152900.0,13.6932,13.6932,13.6824,13.6896,152900.0
2011-04-15 15:35:00,37.83,37.88,37.82,37.87,196500.0,13.6932,13.7113,13.6896,13.7077,196500.0
2011-04-15 15:40:00,37.87,37.9,37.82,37.82,275400.0,13.7077,13.7186,13.6896,13.6896,275400.0
2011-04-15 15:45:00,37.82,37.86,37.8,37.8,357100.0,13.6896,13.7041,13.6824,13.6824,357100.0
2011-04-15 15:50:00,37.8,37.81,37.77,37.77,334900.0,13.6824,13.686,13.6715,13.6715,334900.0
2011-04-15 15:55:00,37.77,37.84,37.77,37.82,544300.0,13.6715,13.6969,13.6715,13.6896,544300.0
2011-04-18 09:30:00,37.2,37.24,36.67,36.68,672100.0,13.4652,13.4797,13.2733,13.277,672100.0
2011-04-18 09:35:00,36.68,36.85,36.57,36.82,696000.0,13.277,13.3385,13.2372,13.3276,696000.0
2011-04-18 09:40:00,36.82,36.99,36.75,36.86,420900.0,13.3276,13.3892,13.3023,13.3421,420900.0
2011-04-18 09:45:00,36.86,36.94,36.77,36.78,342400.0,13.3421,13.3711,13.3095,13.3132,342400.0
2011-04-18 09:50:00,36.79,36.81,36.6,36.6,382500.0,13.3168,13.324,13.248,13.248,382500.0
2011-04-18 09:55:00,36.61,36.61,36.45,36.46,606300.0,13.2516,13.2516,13.1937,13.1973,606300.0
2011-04-18 10:00:00,36.46,36.49,36.37,36.45,339000.0,13.1973,13.2082,13.1648,13.1937,339000.0
2011-04-18 10:05:00,36.45,36.51,36.4,36.49,257100.0,13.1937,13.2154,13.1756,13.2082,257100.0
2011-04-18 10:10:00,36.48,36.49,36.41,36.44,329300.0,13.2046,13.2082,13.1792,13.1901,329300.0
2011-04-18 10:15:00,36.44,36.48,36.33,36.46,505700.0,13.1901,13.2046,13.1503,13.1973,505700.0
2011-04-18 10:20:00,36.46,36.62,36.45,36.59,485100.0,13.1973,13.2553,13.1937,13.2444,485100.0
2011-04-18 10:25:00,36.59,36.64,36.55,36.63,168300.0,13.2444,13.2625,13.2299,13.2589,168300.0
2011-04-18 10:30:00,36.63,36.72,36.6,36.63,324500.0,13.2589,13.2914,13.248,13.2589,324500.0
2011-04-18 10:35:00,36.62,36.69,36.49,36.5,542400.0,13.2553,13.2806,13.2082,13.2118,542400.0
2011-04-18 10:40:00,36.51,36.59,36.48,36.52,241000.0,13.2154,13.2444,13.2046,13.2191,241000.0
2011-04-18 10:45:00,36.53,36.53,36.4,36.4,360300.0,13.2227,13.2227,13.1756,13.1756,360300.0
2011-04-18 10:50:00,36.4,36.45,36.34,36.39,242200.0,13.1756,13.1937,13.1539,13.172,242200.0
2011-04-18 10:55:00,36.39,36.47,36.26,36.33,398600.0,13.172,13.201,13.1249,13.1503,398600.0
2011-04-18 11:00:00,36.33,36.37,36.26,36.26,212200.0,13.1503,13.1648,13.1249,13.1249,212200.0
2011-04-18 11:05:00,36.26,36.34,36.23,36.29,147800.0,13.1249,13.1539,13.1141,13.1358,147800.0
2011-04-18 11:10:00,36.3,36.41,36.27,36.38,408500.0,13.1394,13.1792,13.1286,13.1684,408500.0
2011-04-18 11:15:00,36.37,36.41,36.32,36.33,454000.0,13.1648,13.1792,13.1467,13.1503,454000.0
2011-04-18 11:20:00,36.33,36.57,36.33,36.56,547600.0,13.1503,13.2372,13.1503,13.2335,547600.0
2011-04-18 11:25:00,36.55,36.65,36.52,36.53,225700.0,13.2299,13.2661,13.2191,13.2227,225700.0
2011-04-18 11:30:00,36.53,36.57,36.51,36.53,145600.0,13.2227,13.2372,13.2154,13.2227,145600.0
2011-04-18 11:35:00,36.52,36.63,36.52,36.59,140100.0,13.2191,13.2589,13.2191,13.2444,140100.0
2011-04-18 11:40:00,36.59,36.65,36.53,36.62,180500.0,13.2444,13.2661,13.2227,13.2553,180500.0
2011-04-18 11:45:00,36.62,36.67,36.61,36.65,154400.0,13.2553,13.2733,13.2516,13.2661,154400.0
2011-04-18 11:50:00,36.65,36.67,36.59,36.59,133900.0,13.2661,13.2733,13.2444,13.2444,133900.0
2011-04-18 11:55:00,36.59,36.62,36.55,36.56,131600.0,13.2444,13.2553,13.2299,13.2335,131600.0
2011-04-18 12:00:00,36.56,36.59,36.46,36.49,180500.0,13.2335,13.2444,13.1973,13.2082,180500.0
2011-04-18 12:05:00,36.5,36.57,36.49,36.52,129800.0,13.2118,13.2372,13.2082,13.2191,129800.0
2011-04-18 12:10:00,36.53,36.59,36.48,36.52,132900.0,13.2227,13.2444,13.2046,13.2191,132900.0
2011-04-18 12:15:00,36.52,36.56,36.48,36.48,85200.0,13.2191,13.2335,13.2046,13.2046,85200.0
2011-04-18 12:20:00,36.48,36.49,36.4,36.45,157300.0,13.2046,13.2082,13.1756,13.1937,157300.0
2011-04-18 12:25:00,36.46,36.52,36.45,36.47,133600.0,13.1973,13.2191,13.1937,13.201,133600.0
2011-04-18 12:30:00,36.46,36.46,36.4,36.44,160900.0,13.1973,13.1973,13.1756,13.1901,160900.0
2011-04-18 12:35:00,36.43,36.47,36.41,36.43,52800.0,13.1865,13.201,13.1792,13.1865,52800.0
2011-04-18 12:40:00,36.43,36.47,36.41,36.45,56100.0,13.1865,13.201,13.1792,13.1937,56100.0
2011-04-18 12:45:00,36.44,36.49,36.42,36.43,65600.0,13.1901,13.2082,13.1829,13.1865,65600.0
2011-04-18 12:50:00,36.43,36.43,36.35,36.37,66200.0,13.1865,13.1865,13.1575,13.1648,66200.0
2011-04-18 12:55:00,36.37,36.44,36.36,36.42,72000.0,13.1648,13.1901,13.1611,13.1829,72000.0
2011-04-18 13:00:00,36.42,36.45,36.4,36.43,74200.0,13.1829,13.1937,13.1756,13.1865,74200.0
2011-04-18 13:05:00,36.42,36.47,36.42,36.46,54400.0,13.1829,13.201,13.1829,13.1973,54400.0
2011-04-18 13:10:00,36.47,36.47,36.43,36.44,104000.0,13.201,13.201,13.1865,13.1901,104000.0
2011-04-18 13:15:00,36.44,36.45,36.43,36.45,93100.0,13.1901,13.1937,13.1865,13.1937,93100.0
2011-04-18 13:20:00,36.44,36.49,36.44,36.48,121100.0,13.1901,13.2082,13.1901,13.2046,121100.0
2011-04-18 13:25:00,36.48,36.51,36.45,36.47,94400.0,13.2046,13.2154,13.1937,13.201,94400.0
2011-04-18 13:30:00,36.48,36.51,36.45,36.47,125600.0,13.2046,13.2154,13.1937,13.201,125600.0
2011-04-18 13:35:00,36.47,36.53,36.47,36.51,139800.0,13.201,13.2227,13.201,13.2154,139800.0
2011-04-18 13:40:00,36.52,36.61,36.49,36.57,260700.0,13.2191,13.2516,13.2082,13.2372,260700.0
2011-04-18 13:45:00,36.57,36.57,36.43,36.46,439200.0,13.2372,13.2372,13.1865,13.1973,439200.0
2011-04-18 13:50:00,36.46,36.5,36.45,36.49,97000.0,13.1973,13.2118,13.1937,13.2082,97000.0
2011-04-18 13:55:00,36.5,36.51,36.47,36.48,93100.0,13.2118,13.2154,13.201,13.2046,93100.0
2011-04-18 14:00:00,36.47,36.47,36.4,36.41,172200.0,13.201,13.201,13.1756,13.1792,172200.0
2011-04-18 14:05:00,36.42,36.42,36.36,36.36,196900.0,13.1829,13.1829,13.1611,13.1611,196900.0
2011-04-18 14:10:00,36.36,36.42,36.35,36.42,168700.0,13.1611,13.1829,13.1575,13.1829,168700.0
2011-04-18 14:15:00,36.42,36.42,36.35,36.39,168600.0,13.1829,13.1829,13.1575,13.172,168600.0
2011-04-18 14:20:00,36.4,36.4,36.33,36.39,266900.0,13.1756,13.1756,13.1503,13.172,266900.0
2011-04-18 14:25:00,36.39,36.41,36.27,36.27,214200.0,13.172,13.1792,13.1286,13.1286,214200.0
2011-04-18 14:30:00,36.27,36.3,36.22,36.23,285300.0,13.1286,13.1394,13.1105,13.1141,285300.0
2011-04-18 14:35:00,36.23,36.32,36.21,36.32,248500.0,13.1141,13.1467,13.1068,13.1467,248500.0
2011-04-18 14:40:00,36.32,36.37,36.28,36.33,227300.0,13.1467,13.1648,13.1322,13.1503,227300.0
2011-04-18 14:45:00,36.34,36.43,36.3,36.32,238500.0,13.1539,13.1865,13.1394,13.1467,238500.0
2011-04-18 14:50:00,36.31,36.4,36.3,36.31,247500.0,13.143,13.1756,13.1394,13.143,247500.0
2011-04-18 14:55:00,36.3,36.38,36.3,36.32,243200.0,13.1394,13.1684,13.1394,13.1467,243200.0
2011-04-18 15:00:00,36.32,36.37,36.28,36.29,225900.0,13.1467,13.1648,13.1322,13.1358,225900.0
2011-04-18 15:05:00,36.29,36.34,36.17,36.19,293800.0,13.1358,13.1539,13.0924,13.0996,293800.0
2011-04-18 15:10:00,36.18,36.23,36.17,36.2,357500.0,13.096,13.1141,13.0924,13.1032,357500.0
2011-04-18 15:15:00,36.2,36.33,36.2,36.31,344800.0,13.1032,13.1503,13.1032,13.143,344800.0
2011-04-18 15:20:00,36.3,36.39,36.29,36.29,335200.0,13.1394,13.172,13.1358,13.1358,335200.0
2011-04-18 15:25:00,36.3,36.32,36.28,36.32,302000.0,13.1394,13.1467,13.1322,13.1467,302000.0
2011-04-18 15:30:00,36.32,36.4,36.32,36.37,437700.0,13.1467,13.1756,13.1467,13.1648,437700.0
2011-04-18 15:35:00,36.37,36.38,36.3,36.3,479400.0,13.1648,13.1684,13.1394,13.1394,479400.0
2011-04-18 15:40:00,36.3,36.31,36.25,36.28,462500.0,13.1394,13.143,13.1213,13.1322,462500.0
2011-04-18 15:45:00,36.29,36.3,36.24,36.25,684100.0,13.1358,13.1394,13.1177,13.1213,684100.0
2011-04-18 15:50:00,36.25,36.28,36.15,36.28,700800.0,13.1213,13.1322,13.0851,13.1322,700800.0
2011-04-18 15:55:00,36.27,36.37,36.27,36.32,1029600.0,13.1286,13.1648,13.1286,13.1467,1029600.0
2011-04-19 09:30:00,36.67,36.71,36.57,36.61,478000.0,13.2733,13.2878,13.2372,13.2516,478000.0
2011-04-19 09:35:00,36.62,36.69,36.45,36.64,265800.0,13.2553,13.2806,13.1937,13.2625,265800.0
2011-04-19 09:40:00,36.64,36.74,36.59,36.66,276400.0,13.2625,13.2987,13.2444,13.2697,276400.0
2011-04-19 09:45:00,36.66,36.71,36.62,36.69,286400.0,13.2697,13.2878,13.2553,13.2806,286400.0
2011-04-19 09:50:00,36.69,36.73,36.66,36.72,272200.0,13.2806,13.2951,13.2697,13.2914,272200.0
2011-04-19 09:55:00,36.73,36.9,36.7,36.89,360300.0,13.2951,13.3566,13.2842,13.353,360300.0
2011-04-19 10:00:00,36.88,36.92,36.81,36.81,310600.0,13.3494,13.3638,13.324,13.324,310600.0
2011-04-19 10:05:00,36.81,36.87,36.79,36.85,334000.0,13.324,13.3457,13.3168,13.3385,334000.0
2011-04-19 10:10:00,36.84,36.9,36.82,36.9,239700.0,13.3349,13.3566,13.3276,13.3566,239700.0
2011-04-19 10:15:00,36.88,37.06,36.88,37.06,430800.0,13.3494,13.4145,13.3494,13.4145,430800.0
2011-04-19 10:20:00,37.06,37.08,37.03,37.07,279700.0,13.4145,13.4218,13.4037,13.4181,279700.0
2011-04-19 10:25:00,37.07,37.24,37.05,37.23,624000.0,13.4181,13.4797,13.4109,13.4761,624000.0
2011-04-19 10:30:00,37.24,37.24,36.96,36.96,306100.0,13.4797,13.4797,13.3783,13.3783,306100.0
2011-04-19 10:35:00,36.96,37.05,36.91,36.91,158800.0,13.3783,13.4109,13.3602,13.3602,158800.0
2011-04-19 10:40:00,36.91,36.93,36.84,36.88,189300.0,13.3602,13.3675,13.3349,13.3494,189300.0
2011-04-19 10:45:00,36.87,36.99,36.86,36.95,196300.0,13.3457,13.3892,13.3421,13.3747,196300.0
2011-04-19 10:50:00,36.96,36.96,36.88,36.91,137200.0,13.3783,13.3783,13.3494,13.3602,137200.0
2011-04-19 10:55:00,36.91,36.96,36.84,36.86,123200.0,13.3602,13.3783,13.3349,13.3421,123200.0
2011-04-19 11:00:00,36.85,36.86,36.77,36.82,173900.0,13.3385,13.3421,13.3095,13.3276,173900.0
2011-04-19 11:05:00,36.82,36.87,36.79,36.87,162800.0,13.3276,13.3457,13.3168,13.3457,162800.0
2011-04-19 11:10:00,36.87,36.87,36.8,36.81,125200.0,13.3457,13.3457,13.3204,13.324,125200.0
2011-04-19 11:15:00,36.8,36.84,36.71,36.71,123800.0,13.3204,13.3349,13.2878,13.2878,123800.0
2011-04-19 11:20:00,36.72,36.73,36.67,36.68,112600.0,13.2914,13.2951,13.2733,13.277,112600.0
2011-04-19 11:25:00,36.67,36.69,36.62,36.64,164200.0,13.2733,13.2806,13.2553,13.2625,164200.0
2011-04-19 11:30:00,36.64,36.77,36.63,36.77,146300.0,13.2625,13.3095,13.2589,13.3095,146300.0
2011-04-19 11:35:00,36.77,36.86,36.77,36.86,166900.0,13.3095,13.3421,13.3095,13.3421,166900.0
2011-04-19 11:40:00,36.86,36.91,36.85,36.9,136600.0,13.3421,13.3602,13.3385,13.3566,136600.0
2011-04-19 11:45:00,36.9,36.93,36.9,36.92,118900.0,13.3566,13.3675,13.3566,13.3638,118900.0
2011-04-19 11:50:00,36.92,36.95,36.91,36.91,118900.0,13.3638,13.3747,13.3602,13.3602,118900.0
2011-04-19 11:55:00,36.93,36.95,36.87,36.95,172000.0,13.3675,13.3747,13.3457,13.3747,172000.0
2011-04-19 12:00:00,36.95,36.99,36.92,36.99,57500.0,13.3747,13.3892,13.3638,13.3892,57500.0
2011-04-19 12:05:00,36.98,37.0,36.96,37.0,74400.0,13.3856,13.3928,13.3783,13.3928,74400.0
2011-04-19 12:10:00,36.99,37.06,36.97,37.06,85800.0,13.3892,13.4145,13.3819,13.4145,85800.0
2011-04-19 12:15:00,37.06,37.06,36.99,36.99,222800.0,13.4145,13.4145,13.3892,13.3892,222800.0
2011-04-19 12:20:00,36.99,37.0,36.95,36.95,79400.0,13.3892,13.3928,13.3747,13.3747,79400.0
2011-04-19 12:25:00,36.95,36.95,36.9,36.92,71400.0,13.3747,13.3747,13.3566,13.3638,71400.0
2011-04-19 12:30:00,36.91,36.98,36.87,36.97,123800.0,13.3602,13.3856,13.3457,13.3819,123800.0
2011-04-19 12:35:00,36.96,37.08,36.95,37.07,155400.0,13.3783,13.4218,13.3747,13.4181,155400.0
2011-04-19 12:40:00,37.08,37.08,37.03,37.08,71400.0,13.4218,13.4218,13.4037,13.4218,71400.0
2011-04-19 12:45:00,37.07,37.12,37.06,37.06,251700.0,13.4181,13.4362,13.4145,13.4145,251700.0
2011-04-19 12:50:00,37.07,37.11,37.02,37.03,82800.0,13.4181,13.4326,13.4,13.4037,82800.0
2011-04-19 12:55:00,37.04,37.1,37.04,37.08,85900.0,13.4073,13.429,13.4073,13.4218,85900.0
2011-04-19 13:00:00,37.08,37.09,37.05,37.08,62900.0,13.4218,13.4254,13.4109,13.4218,62900.0
2011-04-19 13:05:00,37.08,37.12,37.08,37.11,61500.0,13.4218,13.4362,13.4218,13.4326,61500.0
2011-04-19 13:10:00,37.11,37.15,37.1,37.15,84200.0,13.4326,13.4471,13.429,13.4471,84200.0
2011-04-19 13:15:00,37.15,37.16,37.1,37.12,79300.0,13.4471,13.4507,13.429,13.4362,79300.0
2011-04-19 13:20:00,37.11,37.15,37.1,37.12,89700.0,13.4326,13.4471,13.429,13.4362,89700.0
2011-04-19 13:25:00,37.12,37.15,37.11,37.14,74700.0,13.4362,13.4471,13.4326,13.4435,74700.0
2011-04-19 13:30:00,37.14,37.19,37.14,37.17,150100.0,13.4435,13.4616,13.4435,13.4543,150100.0
2011-04-19 13:35:00,37.17,37.2,37.15,37.18,114100.0,13.4543,13.4652,13.4471,13.458,114100.0
2011-04-19 13:40:00,37.18,37.24,37.17,37.23,185700.0,13.458,13.4797,13.4543,13.4761,185700.0
2011-04-19 13:45:00,37.24,37.25,37.18,37.2,167700.0,13.4797,13.4833,13.458,13.4652,167700.0
2011-04-19 13:50:00,37.21,37.21,37.15,37.16,126500.0,13.4688,13.4688,13.4471,13.4507,126500.0
2011-04-19 13:55:00,37.16,37.18,37.14,37.18,93800.0,13.4507,13.458,13.4435,13.458,93800.0
2011-04-19 14:00:00,37.18,37.24,37.16,37.16,126200.0,13.458,13.4797,13.4507,13.4507,126200.0
2011-04-19 14:05:00,37.16,37.19,37.15,37.19,50100.0,13.4507,13.4616,13.4471,13.4616,50100.0
2011-04-19 14:10:00,37.19,37.25,37.18,37.23,100600.0,13.4616,13.4833,13.458,13.4761,100600.0
2011-04-19 14:15:00,37.24,37.27,37.22,37.23,74900.0,13.4797,13.4905,13.4724,13.4761,74900.0
2011-04-19 14:20:00,37.24,37.24,37.16,37.17,54800.0,13.4797,13.4797,13.4507,13.4543,54800.0
2011-04-19 14:25:00,37.16,37.17,37.11,37.13,74500.0,13.4507,13.4543,13.4326,13.4399,74500.0
2011-04-19 14:30:00,37.13,37.13,37.08,37.12,117200.0,13.4399,13.4399,13.4218,13.4362,117200.0
2011-04-19 14:35:00,37.12,37.15,37.11,37.13,82500.0,13.4362,13.4471,13.4326,13.4399,82500.0
2011-04-19 14:40:00,37.14,37.14,37.1,37.1,55200.0,13.4435,13.4435,13.429,13.429,55200.0
2011-04-19 14:45:00,37.11,37.11,37.01,37.01,170500.0,13.4326,13.4326,13.3964,13.3964,170500.0
2011-04-19 14:50:00,37.01,37.1,37.01,37.1,66400.0,13.3964,13.429,13.3964,13.429,66400.0
2011-04-19 14:55:00,37.1,37.15,37.1,37.13,85800.0,13.429,13.4471,13.429,13.4399,85800.0
2011-04-19 15:00:00,37.13,37.17,37.12,37.15,131900.0,13.4399,13.4543,13.4362,13.4471,131900.0
2011-04-19 15:05:00,37.15,37.19,37.12,37.18,146900.0,13.4471,13.4616,13.4362,13.458,146900.0
2011-04-19 15:10:00,37.17,37.18,37.12,37.16,74200.0,13.4543,13.458,13.4362,13.4507,74200.0
2011-04-19 15:15:00,37.16,37.17,37.12,37.12,73100.0,13.4507,13.4543,13.4362,13.4362,73100.0
2011-04-19 15:20:00,37.12,37.13,37.04,37.05,115000.0,13.4362,13.4399,13.4073,13.4109,115000.0
2011-04-19 15:25:00,37.05,37.09,37.04,37.06,174500.0,13.4109,13.4254,13.4073,13.4145,174500.0
2011-04-19 15:30:00,37.06,37.09,37.01,37.08,248300.0,13.4145,13.4254,13.3964,13.4218,248300.0
2011-04-19 15:35:00,37.07,37.11,37.05,37.05,156500.0,13.4181,13.4326,13.4109,13.4109,156500.0
2011-04-19 15:40:00,37.04,37.05,36.98,37.04,197800.0,13.4073,13.4109,13.3856,13.4073,197800.0
2011-04-19 15:45:00,37.03,37.04,36.96,36.98,386200.0,13.4037,13.4073,13.3783,13.3856,386200.0
2011-04-19 15:50:00,36.99,37.04,36.98,37.04,321600.0,13.3892,13.4073,13.3856,13.4073,321600.0
2011-04-19 15:55:00,37.04,37.12,37.03,37.08,528700.0,13.4073,13.4362,13.4037,13.4218,528700.0
2011-04-20 09:30:00,37.78,37.82,37.64,37.65,545000.0,13.6751,13.6896,13.6245,13.6281,545000.0
2011-04-20 09:35:00,37.65,37.67,37.54,37.54,433900.0,13.6281,13.6353,13.5883,13.5883,433900.0
2011-04-20 09:40:00,37.53,37.6,37.43,37.43,311500.0,13.5846,13.61,13.5484,13.5484,311500.0
2011-04-20 09:45:00,37.43,37.6,37.43,37.57,225900.0,13.5484,13.61,13.5484,13.5991,225900.0
2011-04-20 09:50:00,37.57,37.58,37.3,37.34,343500.0,13.5991,13.6027,13.5014,13.5159,343500.0
2011-04-20 09:55:00,37.34,37.35,37.23,37.28,224800.0,13.5159,13.5195,13.4761,13.4941,224800.0
2011-04-20 10:00:00,37.29,37.48,37.28,37.41,371100.0,13.4978,13.5665,13.4941,13.5412,371100.0
2011-04-20 10:05:00,37.4,37.45,37.36,37.41,224000.0,13.5376,13.5557,13.5231,13.5412,224000.0
2011-04-20 10:10:00,37.41,37.5,37.36,37.48,645500.0,13.5412,13.5738,13.5231,13.5665,645500.0
2011-04-20 10:15:00,37.47,37.58,37.47,37.53,160100.0,13.5629,13.6027,13.5629,13.5846,160100.0
2011-04-20 10:20:00,37.54,37.56,37.47,37.48,207300.0,13.5883,13.5955,13.5629,13.5665,207300.0
2011-04-20 10:25:00,37.48,37.51,37.44,37.5,231500.0,13.5665,13.5774,13.5521,13.5738,231500.0
2011-04-20 10:30:00,37.51,37.63,37.51,37.63,352200.0,13.5774,13.6208,13.5774,13.6208,352200.0
2011-04-20 10:35:00,37.62,37.64,37.6,37.63,140900.0,13.6172,13.6245,13.61,13.6208,140900.0
2011-04-20 10:40:00,37.64,37.67,37.53,37.54,226900.0,13.6245,13.6353,13.5846,13.5883,226900.0
2011-04-20 10:45:00,37.55,37.56,37.46,37.5,207600.0,13.5919,13.5955,13.5593,13.5738,207600.0
2011-04-20 10:50:00,37.49,37.55,37.44,37.51,190600.0,13.5702,13.5919,13.5521,13.5774,190600.0
2011-04-20 10:55:00,37.51,37.56,37.49,37.52,149600.0,13.5774,13.5955,13.5702,13.581,149600.0
2011-04-20 11:00:00,37.52,37.54,37.47,37.49,146200.0,13.581,13.5883,13.5629,13.5702,146200.0
2011-04-20 11:05:00,37.49,37.52,37.48,37.5,113300.0,13.5702,13.581,13.5665,13.5738,113300.0
2011-04-20 11:10:00,37.5,37.52,37.44,37.52,104000.0,13.5738,13.581,13.5521,13.581,104000.0
2011-04-20 11:15:00,37.52,37.54,37.49,37.52,126900.0,13.581,13.5883,13.5702,13.581,126900.0
2011-04-20 11:20:00,37.51,37.54,37.5,37.52,177200.0,13.5774,13.5883,13.5738,13.581,177200.0
2011-04-20 11:25:00,37.52,37.57,37.49,37.57,190400.0,13.581,13.5991,13.5702,13.5991,190400.0
2011-04-20 11:30:00,37.56,37.56,37.53,37.56,95300.0,13.5955,13.5955,13.5846,13.5955,95300.0
2011-04-20 11:35:00,37.55,37.61,37.53,37.61,252800.0,13.5919,13.6136,13.5846,13.6136,252800.0
2011-04-20 11:40:00,37.61,37.62,37.56,37.6,92900.0,13.6136,13.6172,13.5955,13.61,92900.0
2011-04-20 11:45:00,37.6,37.69,37.6,37.69,84700.0,13.61,13.6426,13.61,13.6426,84700.0
2011-04-20 11:50:00,37.69,37.69,37.64,37.65,246700.0,13.6426,13.6426,13.6245,13.6281,246700.0
2011-04-20 11:55:00,37.65,37.65,37.55,37.57,260200.0,13.6281,13.6281,13.5919,13.5991,260200.0
2011-04-20 12:00:00,37.57,37.61,37.56,37.58,178700.0,13.5991,13.6136,13.5955,13.6027,178700.0
2011-04-20 12:05:00,37.58,37.59,37.52,37.54,327800.0,13.6027,13.6064,13.581,13.5883,327800.0
2011-04-20 12:10:00,37.54,37.54,37.38,37.48,542900.0,13.5883,13.5883,13.5303,13.5665,542900.0
2011-04-20 12:15:00,37.48,37.55,37.45,37.54,184100.0,13.5665,13.5919,13.5557,13.5883,184100.0
2011-04-20 12:20:00,37.53,37.56,37.53,37.54,113600.0,13.5846,13.5955,13.5846,13.5883,113600.0
2011-04-20 12:25:00,37.54,37.55,37.52,37.54,181500.0,13.5883,13.5919,13.581,13.5883,181500.0
2011-04-20 12:30:00,37.54,37.58,37.51,37.53,179600.0,13.5883,13.6027,13.5774,13.5846,179600.0
2011-04-20 12:35:00,37.53,37.54,37.5,37.52,212900.0,13.5846,13.5883,13.5738,13.581,212900.0
2011-04-20 12:40:00,37.51,37.51,37.46,37.47,110600.0,13.5774,13.5774,13.5593,13.5629,110600.0
2011-04-20 12:45:00,37.47,37.52,37.46,37.5,154800.0,13.5629,13.581,13.5593,13.5738,154800.0
2011-04-20 12:50:00,37.5,37.55,37.5,37.54,58200.0,13.5738,13.5919,13.5738,13.5883,58200.0
2011-04-20 12:55:00,37.54,37.58,37.54,37.54,73200.0,13.5883,13.6027,13.5883,13.5883,73200.0
2011-04-20 13:00:00,37.55,37.57,37.53,37.56,65100.0,13.5919,13.5991,13.5846,13.5955,65100.0
2011-04-20 13:05:00,37.56,37.58,37.55,37.56,99100.0,13.5955,13.6027,13.5919,13.5955,99100.0
2011-04-20 13:10:00,37.56,37.58,37.55,37.55,99000.0,13.5955,13.6027,13.5919,13.5919,99000.0
2011-04-20 13:15:00,37.56,37.59,37.55,37.59,159000.0,13.5955,13.6064,13.5919,13.6064,159000.0
2011-04-20 13:20:00,37.58,37.58,37.55,37.56,95700.0,13.6027,13.6027,13.5919,13.5955,95700.0
2011-04-20 13:25:00,37.57,37.6,37.56,37.6,76000.0,13.5991,13.61,13.5955,13.61,76000.0
2011-04-20 13:30:00,37.6,37.6,37.55,37.57,163600.0,13.61,13.61,13.5919,13.5991,163600.0
2011-04-20 13:35:00,37.57,37.61,37.57,37.59,87700.0,13.5991,13.6136,13.5991,13.6064,87700.0
2011-04-20 13:40:00,37.59,37.59,37.54,37.58,97500.0,13.6064,13.6064,13.5883,13.6027,97500.0
2011-04-20 13:45:00,37.57,37.6,37.56,37.59,54800.0,13.5991,13.61,13.5955,13.6064,54800.0
2011-04-20 13:50:00,37.59,37.63,37.57,37.59,135800.0,13.6064,13.6208,13.5991,13.6064,135800.0
2011-04-20 13:55:00,37.59,37.6,37.57,37.59,155200.0,13.6064,13.61,13.5991,13.6064,155200.0
2011-04-20 14:00:00,37.59,37.61,37.58,37.61,81200.0,13.6064,13.6136,13.6027,13.6136,81200.0
2011-04-20 14:05:00,37.6,37.62,37.59,37.62,154700.0,13.61,13.6172,13.6064,13.6172,154700.0
2011-04-20 14:10:00,37.62,37.62,37.59,37.6,55800.0,13.6172,13.6172,13.6064,13.61,55800.0
2011-04-20 14:15:00,37.6,37.66,37.6,37.66,68400.0,13.61,13.6317,13.61,13.6317,68400.0
2011-04-20 14:20:00,37.65,37.69,37.65,37.66,49800.0,13.6281,13.6426,13.6281,13.6317,49800.0
2011-04-20 14:25:00,37.65,37.66,37.63,37.65,98100.0,13.6281,13.6317,13.6208,13.6281,98100.0
2011-04-20 14:30:00,37.65,37.66,37.64,37.66,68200.0,13.6281,13.6317,13.6245,13.6317,68200.0
2011-04-20 14:35:00,37.66,37.7,37.66,37.69,49500.0,13.6317,13.6462,13.6317,13.6426,49500.0
2011-04-20 14:40:00,37.7,37.7,37.67,37.69,74100.0,13.6462,13.6462,13.6353,13.6426,74100.0
2011-04-20 14:45:00,37.69,37.72,37.68,37.69,149300.0,13.6426,13.6534,13.6389,13.6426,149300.0
2011-04-20 14:50:00,37.68,37.72,37.67,37.7,78100.0,13.6389,13.6534,13.6353,13.6462,78100.0
2011-04-20 14:55:00,37.71,37.77,37.71,37.72,209100.0,13.6498,13.6715,13.6498,13.6534,209100.0
2011-04-20 15:00:00,37.72,37.76,37.7,37.76,91400.0,13.6534,13.6679,13.6462,13.6679,91400.0
2011-04-20 15:05:00,37.76,37.77,37.74,37.75,160300.0,13.6679,13.6715,13.6607,13.6643,160300.0
2011-04-20 15:10:00,37.76,37.8,37.73,37.75,207500.0,13.6679,13.6824,13.657,13.6643,207500.0
2011-04-20 15:15:00,37.76,37.78,37.73,37.75,148000.0,13.6679,13.6751,13.657,13.6643,148000.0
2011-04-20 15:20:00,37.75,37.76,37.7,37.74,173200.0,13.6643,13.6679,13.6462,13.6607,173200.0
2011-04-20 15:25:00,37.74,37.77,37.73,37.76,86900.0,13.6607,13.6715,13.657,13.6679,86900.0
2011-04-20 15:30:00,37.76,37.77,37.74,37.77,115800.0,13.6679,13.6715,13.6607,13.6715,115800.0
2011-04-20 15:35:00,37.77,37.82,37.76,37.82,344100.0,13.6715,13.6896,13.6679,13.6896,344100.0
2011-04-20 15:40:00,37.82,37.84,37.8,37.8,836700.0,13.6896,13.6969,13.6824,13.6824,836700.0
2011-04-20 15:45:00,37.81,37.83,37.79,37.81,220800.0,13.686,13.6932,13.6788,13.686,220800.0
2011-04-20 15:50:00,37.81,37.83,37.79,37.82,341600.0,13.686,13.6932,13.6788,13.6896,341600.0
2011-04-20 15:55:00,37.82,37.84,37.81,37.82,451800.0,13.6896,13.6969,13.686,13.6896,451800.0
2011-04-21 09:30:00,38.07,38.2,37.97,37.97,382800.0,13.7801,13.8272,13.7439,13.7439,382800.0
2011-04-21 09:35:00,37.97,38.26,37.95,38.26,171800.0,13.7439,13.8489,13.7367,13.8489,171800.0
2011-04-21 09:40:00,38.26,38.38,38.05,38.08,348300.0,13.8489,13.8923,13.7729,13.7837,348300.0
2011-04-21 09:45:00,38.07,38.07,37.8,37.81,283600.0,13.7801,13.7801,13.6824,13.686,283600.0
2011-04-21 09:50:00,37.8,37.8,37.59,37.73,378900.0,13.6824,13.6824,13.6064,13.657,378900.0
2011-04-21 09:55:00,37.73,37.74,37.61,37.64,253600.0,13.657,13.6607,13.6136,13.6245,253600.0
2011-04-21 10:00:00,37.62,37.65,37.49,37.51,355700.0,13.6172,13.6281,13.5702,13.5774,355700.0
2011-04-21 10:05:00,37.5,37.73,37.41,37.72,299000.0,13.5738,13.657,13.5412,13.6534,299000.0
2011-04-21 10:10:00,37.73,37.75,37.66,37.75,190600.0,13.657,13.6643,13.6317,13.6643,190600.0
2011-04-21 10:15:00,37.75,37.83,37.68,37.83,211500.0,13.6643,13.6932,13.6389,13.6932,211500.0
2011-04-21 10:20:00,37.83,37.86,37.77,37.82,145500.0,13.6932,13.7041,13.6715,13.6896,145500.0
2011-04-21 10:25:00,37.82,37.82,37.72,37.75,92300.0,13.6896,13.6896,13.6534,13.6643,92300.0
2011-04-21 10:30:00,37.75,37.9,37.74,37.88,202100.0,13.6643,13.7186,13.6607,13.7113,202100.0
2011-04-21 10:35:00,37.89,37.91,37.8,37.89,268000.0,13.7149,13.7222,13.6824,13.7149,268000.0
2011-04-21 10:40:00,37.89,37.98,37.88,37.97,227500.0,13.7149,13.7475,13.7113,13.7439,227500.0
2011-04-21 10:45:00,37.98,38.0,37.9,37.91,151900.0,13.7475,13.7548,13.7186,13.7222,151900.0
2011-04-21 10:50:00,37.92,37.99,37.9,37.98,161400.0,13.7258,13.7511,13.7186,13.7475,161400.0
2011-04-21 10:55:00,37.98,38.09,37.97,38.08,215400.0,13.7475,13.7873,13.7439,13.7837,215400.0
2011-04-21 11:00:00,38.07,38.19,38.07,38.17,225000.0,13.7801,13.8235,13.7801,13.8163,225000.0
2011-04-21 11:05:00,38.17,38.24,38.08,38.22,284400.0,13.8163,13.8416,13.7837,13.8344,284400.0
2011-04-21 11:10:00,38.22,38.3,38.21,38.29,249400.0,13.8344,13.8634,13.8308,13.8597,249400.0
2011-04-21 11:15:00,38.29,38.33,38.27,38.32,151000.0,13.8597,13.8742,13.8525,13.8706,151000.0
2011-04-21 11:20:00,38.32,38.37,38.17,38.2,326700.0,13.8706,13.8887,13.8163,13.8272,326700.0
2011-04-21 11:25:00,38.2,38.31,38.2,38.31,226000.0,13.8272,13.867,13.8272,13.867,226000.0
2011-04-21 11:30:00,38.3,38.39,38.3,38.37,235200.0,13.8634,13.8959,13.8634,13.8887,235200.0
2011-04-21 11:35:00,38.36,38.42,38.35,38.38,206200.0,13.8851,13.9068,13.8815,13.8923,206200.0
2011-04-21 11:40:00,38.39,38.39,38.26,38.26,201000.0,13.8959,13.8959,13.8489,13.8489,201000.0
2011-04-21 11:45:00,38.27,38.3,38.23,38.28,157700.0,13.8525,13.8634,13.838,13.8561,157700.0
2011-04-21 11:50:00,38.28,38.31,38.27,38.31,124600.0,13.8561,13.867,13.8525,13.867,124600.0
2011-04-21 11:55:00,38.3,38.33,38.29,38.29,83300.0,13.8634,13.8742,13.8597,13.8597,83300.0
2011-04-21 12:00:00,38.29,38.3,38.18,38.29,187200.0,13.8597,13.8634,13.8199,13.8597,187200.0
2011-04-21 12:05:00,38.29,38.29,38.26,38.27,68600.0,13.8597,13.8597,13.8489,13.8525,68600.0
2011-04-21 12:10:00,38.27,38.28,38.21,38.25,198500.0,13.8525,13.8561,13.8308,13.8453,198500.0
2011-04-21 12:15:00,38.24,38.27,38.22,38.23,66400.0,13.8416,13.8525,13.8344,13.838,66400.0
2011-04-21 12:20:00,38.23,38.24,38.21,38.23,47300.0,13.838,13.8416,13.8308,13.838,47300.0
2011-04-21 12:25:00,38.24,38.26,38.22,38.26,66500.0,13.8416,13.8489,13.8344,13.8489,66500.0
2011-04-21 12:30:00,38.26,38.28,38.23,38.27,77100.0,13.8489,13.8561,13.838,13.8525,77100.0
2011-04-21 12:35:00,38.28,38.28,38.22,38.22,101700.0,13.8561,13.8561,13.8344,13.8344,101700.0
2011-04-21 12:40:00,38.23,38.27,38.22,38.24,125100.0,13.838,13.8525,13.8344,13.8416,125100.0
2011-04-21 12:45:00,38.24,38.27,38.23,38.26,56700.0,13.8416,13.8525,13.838,13.8489,56700.0
2011-04-21 12:50:00,38.26,38.26,38.2,38.2,65200.0,13.8489,13.8489,13.8272,13.8272,65200.0
2011-04-21 12:55:00,38.21,38.23,38.19,38.22,83400.0,13.8308,13.838,13.8235,13.8344,83400.0
2011-04-21 13:00:00,38.21,38.26,38.21,38.26,85100.0,13.8308,13.8489,13.8308,13.8489,85100.0
2011-04-21 13:05:00,38.26,38.26,38.19,38.2,96500.0,13.8489,13.8489,13.8235,13.8272,96500.0
2011-04-21 13:10:00,38.2,38.25,38.2,38.21,61500.0,13.8272,13.8453,13.8272,13.8308,61500.0
2011-04-21 13:15:00,38.2,38.25,38.2,38.21,75400.0,13.8272,13.8453,13.8272,13.8308,75400.0
2011-04-21 13:20:00,38.21,38.25,38.21,38.25,176900.0,13.8308,13.8453,13.8308,13.8453,176900.0
2011-04-21 13:25:00,38.25,38.29,38.21,38.27,481100.0,13.8453,13.8597,13.8308,13.8525,481100.0
2011-04-21 13:30:00,38.28,38.29,38.23,38.24,72300.0,13.8561,13.8597,13.838,13.8416,72300.0
2011-04-21 13:35:00,38.23,38.29,38.23,38.29,66200.0,13.838,13.8597,13.838,13.8597,66200.0
2011-04-21 13:40:00,38.29,38.29,38.21,38.22,81800.0,13.8597,13.8597,13.8308,13.8344,81800.0
2011-04-21 13:45:00,38.22,38.25,38.16,38.18,101300.0,13.8344,13.8453,13.8127,13.8199,101300.0
2011-04-21 13:50:00,38.18,38.24,38.16,38.24,211100.0,13.8199,13.8416,13.8127,13.8416,211100.0
2011-04-21 13:55:00,38.24,38.25,38.21,38.24,82900.0,13.8416,13.8453,13.8308,13.8416,82900.0
2011-04-21 14:00:00,38.24,38.25,38.22,38.25,138800.0,13.8416,13.8453,13.8344,13.8453,138800.0
2011-04-21 14:05:00,38.25,38.26,38.23,38.25,58000.0,13.8453,13.8489,13.838,13.8453,58000.0
2011-04-21 14:10:00,38.24,38.25,38.24,38.24,34900.0,13.8416,13.8453,13.8416,13.8416,34900.0
2011-04-21 14:15:00,38.24,38.25,38.2,38.22,32000.0,13.8416,13.8453,13.8272,13.8344,32000.0
2011-04-21 14:20:00,38.23,38.25,38.22,38.23,42200.0,13.838,13.8453,13.8344,13.838,42200.0
2011-04-21 14:25:00,38.23,38.24,38.2,38.23,36900.0,13.838,13.8416,13.8272,13.838,36900.0
2011-04-21 14:30:00,38.22,38.25,38.2,38.23,82900.0,13.8344,13.8453,13.8272,13.838,82900.0
2011-04-21 14:35:00,38.23,38.28,38.23,38.25,123100.0,13.838,13.8561,13.838,13.8453,123100.0
2011-04-21 14:40:00,38.25,38.27,38.23,38.23,81800.0,13.8453,13.8525,13.838,13.838,81800.0
2011-04-21 14:45:00,38.22,38.25,38.22,38.22,50000.0,13.8344,13.8453,13.8344,13.8344,50000.0
2011-04-21 14:50:00,38.22,38.3,38.22,38.3,107300.0,13.8344,13.8634,13.8344,13.8634,107300.0
2011-04-21 14:55:00,38.3,38.31,38.27,38.27,124300.0,13.8634,13.867,13.8525,13.8525,124300.0
2011-04-21 15:00:00,38.28,38.32,38.27,38.31,66500.0,13.8561,13.8706,13.8525,13.867,66500.0
2011-04-21 15:05:00,38.31,38.34,38.3,38.33,64200.0,13.867,13.8778,13.8634,13.8742,64200.0
2011-04-21 15:10:00,38.33,38.34,38.3,38.31,72500.0,13.8742,13.8778,13.8634,13.867,72500.0
2011-04-21 15:15:00,38.32,38.32,38.3,38.31,83100.0,13.8706,13.8706,13.8634,13.867,83100.0
2011-04-21 15:20:00,38.31,38.35,38.3,38.31,103200.0,13.867,13.8815,13.8634,13.867,103200.0
2011-04-21 15:25:00,38.31,38.32,38.29,38.3,55000.0,13.867,13.8706,13.8597,13.8634,55000.0
2011-04-21 15:30:00,38.29,38.3,38.19,38.22,168700.0,13.8597,13.8634,13.8235,13.8344,168700.0
2011-04-21 15:35:00,38.22,38.27,38.22,38.25,130400.0,13.8344,13.8525,13.8344,13.8453,130400.0
2011-04-21 15:40:00,38.25,38.29,38.21,38.23,150700.0,13.8453,13.8597,13.8308,13.838,150700.0
2011-04-21 15:45:00,38.22,38.3,38.21,38.26,332200.0,13.8344,13.8634,13.8308,13.8489,332200.0
2011-04-21 15:50:00,38.26,38.27,38.2,38.21,243800.0,13.8489,13.8525,13.8272,13.8308,243800.0
2011-04-21 15:55:00,38.2,38.24,38.18,38.23,417300.0,13.8272,13.8416,13.8199,13.838,417300.0
2011-04-25 09:30:00,37.99,38.23,37.99,38.15,405500.0,13.7511,13.838,13.7511,13.8091,405500.0
2011-04-25 09:35:00,38.15,38.22,38.09,38.16,177600.0,13.8091,13.8344,13.7873,13.8127,177600.0
2011-04-25 09:40:00,38.16,38.18,38.0,38.1,183000.0,13.8127,13.8199,13.7548,13.791,183000.0
2011-04-25 09:45:00,38.1,38.24,38.1,38.22,146100.0,13.791,13.8416,13.791,13.8344,146100.0
2011-04-25 09:50:00,38.21,38.27,37.95,38.0,242300.0,13.8308,13.8525,13.7367,13.7548,242300.0
2011-04-25 09:55:00,38.01,38.13,37.97,38.07,192600.0,13.7584,13.8018,13.7439,13.7801,192600.0
2011-04-25 10:00:00,38.08,38.08,37.94,37.96,156800.0,13.7837,13.7837,13.733,13.7403,156800.0
2011-04-25 10:05:00,37.97,37.99,37.81,37.81,137200.0,13.7439,13.7511,13.686,13.686,137200.0
2011-04-25 10:10:00,37.81,37.87,37.77,37.81,128100.0,13.686,13.7077,13.6715,13.686,128100.0
2011-04-25 10:15:00,37.81,37.82,37.65,37.66,147500.0,13.686,13.6896,13.6281,13.6317,147500.0
2011-04-25 10:20:00,37.66,37.69,37.55,37.69,169900.0,13.6317,13.6426,13.5919,13.6426,169900.0
2011-04-25 10:25:00,37.68,37.76,37.62,37.72,158800.0,13.6389,13.6679,13.6172,13.6534,158800.0
2011-04-25 10:30:00,37.71,37.71,37.58,37.69,286400.0,13.6498,13.6498,13.6027,13.6426,286400.0
2011-04-25 10:35:00,37.69,37.71,37.6,37.71,103200.0,13.6426,13.6498,13.61,13.6498,103200.0
2011-04-25 10:40:00,37.7,37.73,37.66,37.71,81400.0,13.6462,13.657,13.6317,13.6498,81400.0
2011-04-25 10:45:00,37.72,37.75,37.65,37.69,92200.0,13.6534,13.6643,13.6281,13.6426,92200.0
2011-04-25 10:50:00,37.69,37.76,37.67,37.7,95700.0,13.6426,13.6679,13.6353,13.6462,95700.0
2011-04-25 10:55:00,37.7,37.73,37.64,37.73,65300.0,13.6462,13.657,13.6245,13.657,65300.0
2011-04-25 11:00:00,37.73,37.76,37.65,37.69,76500.0,13.657,13.6679,13.6281,13.6426,76500.0
2011-04-25 11:05:00,37.68,37.68,37.62,37.62,48200.0,13.6389,13.6389,13.6172,13.6172,48200.0
2011-04-25 11:10:00,37.62,37.68,37.61,37.63,55300.0,13.6172,13.6389,13.6136,13.6208,55300.0
2011-04-25 11:15:00,37.63,37.7,37.6,37.7,54800.0,13.6208,13.6462,13.61,13.6462,54800.0
2011-04-25 11:20:00,37.7,37.74,37.67,37.67,72100.0,13.6462,13.6607,13.6353,13.6353,72100.0
2011-04-25 11:25:00,37.67,37.72,37.65,37.72,38300.0,13.6353,13.6534,13.6281,13.6534,38300.0
2011-04-25 11:30:00,37.72,37.74,37.7,37.71,42800.0,13.6534,13.6607,13.6462,13.6498,42800.0
2011-04-25 11:35:00,37.71,37.75,37.69,37.75,49400.0,13.6498,13.6643,13.6426,13.6643,49400.0
2011-04-25 11:40:00,37.74,37.76,37.7,37.72,86600.0,13.6607,13.6679,13.6462,13.6534,86600.0
2011-04-25 11:45:00,37.73,37.76,37.72,37.72,45200.0,13.657,13.6679,13.6534,13.6534,45200.0
2011-04-25 11:50:00,37.72,37.75,37.7,37.74,33700.0,13.6534,13.6643,13.6462,13.6607,33700.0
2011-04-25 11:55:00,37.75,37.81,37.74,37.77,50600.0,13.6643,13.686,13.6607,13.6715,50600.0
2011-04-25 12:00:00,37.77,37.78,37.72,37.77,30600.0,13.6715,13.6751,13.6534,13.6715,30600.0
2011-04-25 12:05:00,37.77,37.78,37.76,37.77,29000.0,13.6715,13.6751,13.6679,13.6715,29000.0
2011-04-25 12:10:00,37.76,37.79,37.72,37.72,48800.0,13.6679,13.6788,13.6534,13.6534,48800.0
2011-04-25 12:15:00,37.72,37.73,37.7,37.73,39600.0,13.6534,13.657,13.6462,13.657,39600.0
2011-04-25 12:20:00,37.74,37.79,37.73,37.78,28600.0,13.6607,13.6788,13.657,13.6751,28600.0
2011-04-25 12:25:00,37.79,37.79,37.76,37.77,37900.0,13.6788,13.6788,13.6679,13.6715,37900.0
2011-04-25 12:30:00,37.77,37.78,37.74,37.74,23100.0,13.6715,13.6751,13.6607,13.6607,23100.0
2011-04-25 12:35:00,37.75,37.75,37.73,37.75,21900.0,13.6643,13.6643,13.657,13.6643,21900.0
2011-04-25 12:40:00,37.74,37.77,37.74,37.76,75800.0,13.6607,13.6715,13.6607,13.6679,75800.0
2011-04-25 12:45:00,37.76,37.78,37.72,37.75,49900.0,13.6679,13.6751,13.6534,13.6643,49900.0
2011-04-25 12:50:00,37.74,37.78,37.74,37.76,63700.0,13.6607,13.6751,13.6607,13.6679,63700.0
2011-04-25 12:55:00,37.75,37.78,37.72,37.76,75500.0,13.6643,13.6751,13.6534,13.6679,75500.0
2011-04-25 13:00:00,37.75,37.77,37.71,37.72,35300.0,13.6643,13.6715,13.6498,13.6534,35300.0
2011-04-25 13:05:00,37.72,37.76,37.72,37.75,48100.0,13.6534,13.6679,13.6534,13.6643,48100.0
2011-04-25 13:10:00,37.75,37.78,37.74,37.75,45500.0,13.6643,13.6751,13.6607,13.6643,45500.0
2011-04-25 13:15:00,37.76,37.82,37.75,37.82,87400.0,13.6679,13.6896,13.6643,13.6896,87400.0
2011-04-25 13:20:00,37.81,37.83,37.78,37.8,89900.0,13.686,13.6932,13.6751,13.6824,89900.0
2011-04-25 13:25:00,37.79,37.82,37.78,37.79,36800.0,13.6788,13.6896,13.6751,13.6788,36800.0
2011-04-25 13:30:00,37.79,37.85,37.76,37.83,189800.0,13.6788,13.7005,13.6679,13.6932,189800.0
2011-04-25 13:35:00,37.83,37.86,37.82,37.84,95500.0,13.6932,13.7041,13.6896,13.6969,95500.0
2011-04-25 13:40:00,37.85,37.87,37.79,37.79,50200.0,13.7005,13.7077,13.6788,13.6788,50200.0
2011-04-25 13:45:00,37.79,37.8,37.75,37.75,85400.0,13.6788,13.6824,13.6643,13.6643,85400.0
2011-04-25 13:50:00,37.75,37.78,37.72,37.77,111000.0,13.6643,13.6751,13.6534,13.6715,111000.0
2011-04-25 13:55:00,37.77,37.84,37.75,37.84,36900.0,13.6715,13.6969,13.6643,13.6969,36900.0
2011-04-25 14:00:00,37.83,37.86,37.8,37.84,106300.0,13.6932,13.7041,13.6824,13.6969,106300.0
2011-04-25 14:05:00,37.84,37.88,37.83,37.87,79700.0,13.6969,13.7113,13.6932,13.7077,79700.0
2011-04-25 14:10:00,37.88,37.92,37.86,37.87,91200.0,13.7113,13.7258,13.7041,13.7077,91200.0
2011-04-25 14:15:00,37.87,37.91,37.87,37.87,73100.0,13.7077,13.7222,13.7077,13.7077,73100.0
2011-04-25 14:20:00,37.87,37.88,37.81,37.82,77100.0,13.7077,13.7113,13.686,13.6896,77100.0
2011-04-25 14:25:00,37.82,37.83,37.78,37.81,63100.0,13.6896,13.6932,13.6751,13.686,63100.0
2011-04-25 14:30:00,37.82,37.87,37.81,37.86,60500.0,13.6896,13.7077,13.686,13.7041,60500.0
2011-04-25 14:35:00,37.87,37.88,37.85,37.87,65400.0,13.7077,13.7113,13.7005,13.7077,65400.0
2011-04-25 14:40:00,37.87,37.88,37.84,37.86,59200.0,13.7077,13.7113,13.6969,13.7041,59200.0
2011-04-25 14:45:00,37.85,37.87,37.85,37.87,26200.0,13.7005,13.7077,13.7005,13.7077,26200.0
2011-04-25 14:50:00,37.86,37.9,37.85,37.89,86500.0,13.7041,13.7186,13.7005,13.7149,86500.0
2011-04-25 14:55:00,37.88,37.92,37.88,37.91,35200.0,13.7113,13.7258,13.7113,13.7222,35200.0
2011-04-25 15:00:00,37.91,37.91,37.87,37.88,60600.0,13.7222,13.7222,13.7077,13.7113,60600.0
2011-04-25 15:05:00,37.88,37.89,37.85,37.86,35400.0,13.7113,13.7149,13.7005,13.7041,35400.0
2011-04-25 15:10:00,37.85,37.89,37.81,37.87,113000.0,13.7005,13.7149,13.686,13.7077,113000.0
2011-04-25 15:15:00,37.87,37.9,37.84,37.84,61500.0,13.7077,13.7186,13.6969,13.6969,61500.0
2011-04-25 15:20:00,37.84,37.87,37.8,37.87,59200.0,13.6969,13.7077,13.6824,13.7077,59200.0
2011-04-25 15:25:00,37.87,37.94,37.86,37.93,63700.0,13.7077,13.733,13.7041,13.7294,63700.0
2011-04-25 15:30:00,37.93,37.99,37.91,37.96,133400.0,13.7294,13.7511,13.7222,13.7403,133400.0
2011-04-25 15:35:00,37.96,37.99,37.94,37.96,116100.0,13.7403,13.7511,13.733,13.7403,116100.0
2011-04-25 15:40:00,37.95,37.98,37.94,37.95,151200.0,13.7367,13.7475,13.733,13.7367,151200.0
2011-04-25 15:45:00,37.95,37.98,37.91,37.96,307900.0,13.7367,13.7475,13.7222,13.7403,307900.0
2011-04-25 15:50:00,37.96,37.99,37.94,37.96,222800.0,13.7403,13.7511,13.733,13.7403,222800.0
2011-04-25 15:55:00,37.96,37.98,37.93,37.94,442400.0,13.7403,13.7475,13.7294,13.733,442400.0
2011-04-26 09:30:00,37.88,37.96,37.83,37.95,208700.0,13.7113,13.7403,13.6932,13.7367,208700.0
2011-04-26 09:35:00,37.95,37.96,37.75,37.75,233200.0,13.7367,13.7403,13.6643,13.6643,233200.0
2011-04-26 09:40:00,37.76,37.79,37.67,37.71,263400.0,13.6679,13.6788,13.6353,13.6498,263400.0
2011-04-26 09:45:00,37.71,37.71,37.51,37.56,454100.0,13.6498,13.6498,13.5774,13.5955,454100.0
2011-04-26 09:50:00,37.55,37.67,37.55,37.65,149000.0,13.5919,13.6353,13.5919,13.6281,149000.0
2011-04-26 09:55:00,37.65,37.72,37.6,37.68,244200.0,13.6281,13.6534,13.61,13.6389,244200.0
2011-04-26 10:00:00,37.68,37.79,37.67,37.71,218500.0,13.6389,13.6788,13.6353,13.6498,218500.0
2011-04-26 10:05:00,37.71,37.76,37.64,37.65,186200.0,13.6498,13.6679,13.6245,13.6281,186200.0
2011-04-26 10:10:00,37.65,37.76,37.62,37.71,109200.0,13.6281,13.6679,13.6172,13.6498,109200.0
2011-04-26 10:15:00,37.72,37.74,37.68,37.71,116000.0,13.6534,13.6607,13.6389,13.6498,116000.0
2011-04-26 10:20:00,37.7,37.82,37.7,37.81,94400.0,13.6462,13.6896,13.6462,13.686,94400.0
2011-04-26 10:25:00,37.81,37.88,37.78,37.83,228200.0,13.686,13.7113,13.6751,13.6932,228200.0
2011-04-26 10:30:00,37.84,37.9,37.68,37.68,370600.0,13.6969,13.7186,13.6389,13.6389,370600.0
2011-04-26 10:35:00,37.68,37.89,37.67,37.87,99000.0,13.6389,13.7149,13.6353,13.7077,99000.0
2011-04-26 10:40:00,37.87,38.0,37.86,37.97,278000.0,13.7077,13.7548,13.7041,13.7439,278000.0
2011-04-26 10:45:00,37.98,38.0,37.86,37.91,180100.0,13.7475,13.7548,13.7041,13.7222,180100.0
2011-04-26 10:50:00,37.92,37.94,37.91,37.93,36000.0,13.7258,13.733,13.7222,13.7294,36000.0
2011-04-26 10:55:00,37.94,38.0,37.93,37.98,149700.0,13.733,13.7548,13.7294,13.7475,149700.0
2011-04-26 11:00:00,37.98,38.1,37.98,38.03,289600.0,13.7475,13.791,13.7475,13.7656,289600.0
2011-04-26 11:05:00,38.02,38.27,38.01,38.18,460600.0,13.762,13.8525,13.7584,13.8199,460600.0
2011-04-26 11:10:00,38.18,38.22,38.15,38.19,204400.0,13.8199,13.8344,13.8091,13.8235,204400.0
2011-04-26 11:15:00,38.19,38.19,38.13,38.14,162900.0,13.8235,13.8235,13.8018,13.8054,162900.0
2011-04-26 11:20:00,38.15,38.27,38.13,38.24,257000.0,13.8091,13.8525,13.8018,13.8416,257000.0
2011-04-26 11:25:00,38.23,38.28,38.2,38.21,101100.0,13.838,13.8561,13.8272,13.8308,101100.0
2011-04-26 11:30:00,38.22,38.26,38.2,38.21,86200.0,13.8344,13.8489,13.8272,13.8308,86200.0
2011-04-26 11:35:00,38.21,38.21,38.17,38.18,36300.0,13.8308,13.8308,13.8163,13.8199,36300.0
2011-04-26 11:40:00,38.18,38.2,38.14,38.17,110000.0,13.8199,13.8272,13.8054,13.8163,110000.0
2011-04-26 11:45:00,38.17,38.21,38.14,38.18,144600.0,13.8163,13.8308,13.8054,13.8199,144600.0
2011-04-26 11:50:00,38.18,38.19,38.13,38.13,40100.0,13.8199,13.8235,13.8018,13.8018,40100.0
2011-04-26 11:55:00,38.14,38.19,38.13,38.17,75400.0,13.8054,13.8235,13.8018,13.8163,75400.0
2011-04-26 12:00:00,38.18,38.21,38.14,38.17,61000.0,13.8199,13.8308,13.8054,13.8163,61000.0
2011-04-26 12:05:00,38.16,38.17,38.12,38.13,58300.0,13.8127,13.8163,13.7982,13.8018,58300.0
2011-04-26 12:10:00,38.13,38.14,38.1,38.12,38200.0,13.8018,13.8054,13.791,13.7982,38200.0
2011-04-26 12:15:00,38.12,38.13,38.08,38.11,59200.0,13.7982,13.8018,13.7837,13.7946,59200.0
2011-04-26 12:20:00,38.1,38.12,38.08,38.1,45700.0,13.791,13.7982,13.7837,13.791,45700.0
2011-04-26 12:25:00,38.11,38.11,38.06,38.09,36200.0,13.7946,13.7946,13.7765,13.7873,36200.0
2011-04-26 12:30:00,38.08,38.12,38.07,38.09,69200.0,13.7837,13.7982,13.7801,13.7873,69200.0
2011-04-26 12:35:00,38.09,38.1,38.07,38.08,52700.0,13.7873,13.791,13.7801,13.7837,52700.0
2011-04-26 12:40:00,38.07,38.09,38.01,38.02,67300.0,13.7801,13.7873,13.7584,13.762,67300.0
2011-04-26 12:45:00,38.02,38.02,37.96,37.97,74000.0,13.762,13.762,13.7403,13.7439,74000.0
2011-04-26 12:50:00,37.97,38.07,37.97,38.07,90400.0,13.7439,13.7801,13.7439,13.7801,90400.0
2011-04-26 12:55:00,38.07,38.07,38.04,38.05,42600.0,13.7801,13.7801,13.7692,13.7729,42600.0
2011-04-26 13:00:00,38.05,38.08,38.03,38.03,60100.0,13.7729,13.7837,13.7656,13.7656,60100.0
2011-04-26 13:05:00,38.02,38.05,38.0,38.0,68600.0,13.762,13.7729,13.7548,13.7548,68600.0
2011-04-26 13:10:00,38.01,38.01,37.98,37.99,136100.0,13.7584,13.7584,13.7475,13.7511,136100.0
2011-04-26 13:15:00,37.99,38.04,37.98,38.0,49400.0,13.7511,13.7692,13.7475,13.7548,49400.0
2011-04-26 13:20:00,38.0,38.01,37.99,38.0,25800.0,13.7548,13.7584,13.7511,13.7548,25800.0
2011-04-26 13:25:00,38.0,38.0,37.98,37.98,63600.0,13.7548,13.7548,13.7475,13.7475,63600.0
2011-04-26 13:30:00,37.99,37.99,37.9,37.92,105600.0,13.7511,13.7511,13.7186,13.7258,105600.0
2011-04-26 13:35:00,37.92,37.95,37.91,37.94,77200.0,13.7258,13.7367,13.7222,13.733,77200.0
2011-04-26 13:40:00,37.94,37.94,37.9,37.9,30800.0,13.733,13.733,13.7186,13.7186,30800.0
2011-04-26 13:45:00,37.91,37.92,37.88,37.92,29900.0,13.7222,13.7258,13.7113,13.7258,29900.0
2011-04-26 13:50:00,37.92,37.92,37.88,37.89,118100.0,13.7258,13.7258,13.7113,13.7149,118100.0
2011-04-26 13:55:00,37.89,37.89,37.86,37.88,80400.0,13.7149,13.7149,13.7041,13.7113,80400.0
2011-04-26 14:00:00,37.89,37.91,37.86,37.87,84000.0,13.7149,13.7222,13.7041,13.7077,84000.0
2011-04-26 14:05:00,37.86,37.87,37.83,37.86,54800.0,13.7041,13.7077,13.6932,13.7041,54800.0
2011-04-26 14:10:00,37.86,37.87,37.85,37.86,22600.0,13.7041,13.7077,13.7005,13.7041,22600.0
2011-04-26 14:15:00,37.86,37.9,37.86,37.9,41800.0,13.7041,13.7186,13.7041,13.7186,41800.0
2011-04-26 14:20:00,37.91,37.95,37.9,37.95,47600.0,13.7222,13.7367,13.7186,13.7367,47600.0
2011-04-26 14:25:00,37.94,37.98,37.94,37.98,48800.0,13.733,13.7475,13.733,13.7475,48800.0
2011-04-26 14:30:00,37.98,37.98,37.95,37.96,81100.0,13.7475,13.7475,13.7367,13.7403,81100.0
2011-04-26 14:35:00,37.96,37.96,37.94,37.95,98800.0,13.7403,13.7403,13.733,13.7367,98800.0
2011-04-26 14:40:00,37.96,37.97,37.94,37.94,68100.0,13.7403,13.7439,13.733,13.733,68100.0
2011-04-26 14:45:00,37.94,37.96,37.93,37.95,77500.0,13.733,13.7403,13.7294,13.7367,77500.0
2011-04-26 14:50:00,37.95,37.97,37.94,37.97,56600.0,13.7367,13.7439,13.733,13.7439,56600.0
2011-04-26 14:55:00,37.97,37.99,37.97,37.98,40200.0,13.7439,13.7511,13.7439,13.7475,40200.0
2011-04-26 15:00:00,37.98,38.02,37.97,37.97,89100.0,13.7475,13.762,13.7439,13.7439,89100.0
2011-04-26 15:05:00,37.97,37.98,37.97,37.97,48600.0,13.7439,13.7475,13.7439,13.7439,48600.0
2011-04-26 15:10:00,37.98,38.02,37.97,38.02,84300.0,13.7475,13.762,13.7439,13.762,84300.0
2011-04-26 15:15:00,38.02,38.03,37.99,38.03,82500.0,13.762,13.7656,13.7511,13.7656,82500.0
2011-04-26 15:20:00,38.02,38.05,38.02,38.05,75100.0,13.762,13.7729,13.762,13.7729,75100.0
2011-04-26 15:25:00,38.04,38.05,38.01,38.03,74000.0,13.7692,13.7729,13.7584,13.7656,74000.0
2011-04-26 15:30:00,38.03,38.04,38.02,38.04,95200.0,13.7656,13.7692,13.762,13.7692,95200.0
2011-04-26 15:35:00,38.04,38.05,38.02,38.02,57800.0,13.7692,13.7729,13.762,13.762,57800.0
2011-04-26 15:40:00,38.02,38.06,38.02,38.05,140600.0,13.762,13.7765,13.762,13.7729,140600.0
2011-04-26 15:45:00,38.05,38.07,38.01,38.05,226400.0,13.7729,13.7801,13.7584,13.7729,226400.0
2011-04-26 15:50:00,38.05,38.05,38.03,38.04,141700.0,13.7729,13.7729,13.7656,13.7692,141700.0
2011-04-26 15:55:00,38.04,38.05,37.99,38.04,355700.0,13.7692,13.7729,13.7511,13.7692,355700.0
2011-04-27 09:30:00,38.08,38.16,37.86,37.86,275000.0,13.7837,13.8127,13.7041,13.7041,275000.0
2011-04-27 09:35:00,37.86,37.89,37.7,37.77,208700.0,13.7041,13.7149,13.6462,13.6715,208700.0
2011-04-27 09:40:00,37.78,37.79,37.62,37.66,308800.0,13.6751,13.6788,13.6172,13.6317,308800.0
2011-04-27 09:45:00,37.66,37.73,37.61,37.73,247200.0,13.6317,13.657,13.6136,13.657,247200.0
2011-04-27 09:50:00,37.72,37.82,37.67,37.76,188800.0,13.6534,13.6896,13.6353,13.6679,188800.0
2011-04-27 09:55:00,37.77,37.78,37.67,37.68,163800.0,13.6715,13.6751,13.6353,13.6389,163800.0
2011-04-27 10:00:00,37.68,37.69,37.52,37.54,189100.0,13.6389,13.6426,13.581,13.5883,189100.0
2011-04-27 10:05:00,37.55,37.55,37.48,37.49,262700.0,13.5919,13.5919,13.5665,13.5702,262700.0
2011-04-27 10:10:00,37.49,37.55,37.38,37.38,383900.0,13.5702,13.5919,13.5303,13.5303,383900.0
2011-04-27 10:15:00,37.38,37.38,37.26,37.29,467900.0,13.5303,13.5303,13.4869,13.4978,467900.0
2011-04-27 10:20:00,37.29,37.3,37.16,37.22,543100.0,13.4978,13.5014,13.4507,13.4724,543100.0
2011-04-27 10:25:00,37.21,37.28,37.2,37.22,548200.0,13.4688,13.4941,13.4652,13.4724,548200.0
2011-04-27 10:30:00,37.22,37.22,36.91,37.04,895400.0,13.4724,13.4724,13.3602,13.4073,895400.0
2011-04-27 10:35:00,37.05,37.16,36.98,36.99,630700.0,13.4109,13.4507,13.3856,13.3892,630700.0
2011-04-27 10:40:00,36.99,37.03,36.84,37.03,856100.0,13.3892,13.4037,13.3349,13.4037,856100.0
2011-04-27 10:45:00,37.03,37.12,37.02,37.07,384100.0,13.4037,13.4362,13.4,13.4181,384100.0
2011-04-27 10:50:00,37.06,37.07,36.98,37.0,266500.0,13.4145,13.4181,13.3856,13.3928,266500.0
2011-04-27 10:55:00,37.0,37.05,36.97,37.02,204700.0,13.3928,13.4109,13.3819,13.4,204700.0
2011-04-27 11:00:00,37.01,37.08,36.94,37.06,309500.0,13.3964,13.4218,13.3711,13.4145,309500.0
2011-04-27 11:05:00,37.05,37.11,37.04,37.08,137300.0,13.4109,13.4326,13.4073,13.4218,137300.0
2011-04-27 11:10:00,37.09,37.11,37.07,37.07,212600.0,13.4254,13.4326,13.4181,13.4181,212600.0
2011-04-27 11:15:00,37.07,37.14,37.04,37.13,196000.0,13.4181,13.4435,13.4073,13.4399,196000.0
2011-04-27 11:20:00,37.12,37.13,37.06,37.07,104000.0,13.4362,13.4399,13.4145,13.4181,104000.0
2011-04-27 11:25:00,37.06,37.08,37.05,37.08,102500.0,13.4145,13.4218,13.4109,13.4218,102500.0
2011-04-27 11:30:00,37.09,37.09,37.03,37.06,120600.0,13.4254,13.4254,13.4037,13.4145,120600.0
2011-04-27 11:35:00,37.07,37.11,37.05,37.08,200300.0,13.4181,13.4326,13.4109,13.4218,200300.0
2011-04-27 11:40:00,37.07,37.14,37.07,37.11,179000.0,13.4181,13.4435,13.4181,13.4326,179000.0
2011-04-27 11:45:00,37.1,37.12,37.06,37.11,119500.0,13.429,13.4362,13.4145,13.4326,119500.0
2011-04-27 11:50:00,37.11,37.11,37.06,37.09,80700.0,13.4326,13.4326,13.4145,13.4254,80700.0
2011-04-27 11:55:00,37.09,37.09,37.04,37.05,69500.0,13.4254,13.4254,13.4073,13.4109,69500.0
2011-04-27 12:00:00,37.05,37.07,37.04,37.06,54100.0,13.4109,13.4181,13.4073,13.4145,54100.0
2011-04-27 12:05:00,37.06,37.07,37.03,37.05,33300.0,13.4145,13.4181,13.4037,13.4109,33300.0
2011-04-27 12:10:00,37.05,37.07,37.03,37.06,49700.0,13.4109,13.4181,13.4037,13.4145,49700.0
2011-04-27 12:15:00,37.05,37.06,37.0,37.02,114400.0,13.4109,13.4145,13.3928,13.4,114400.0
2011-04-27 12:20:00,37.01,37.04,36.99,37.04,104400.0,13.3964,13.4073,13.3892,13.4073,104400.0
2011-04-27 12:25:00,37.04,37.04,37.01,37.02,156900.0,13.4073,13.4073,13.3964,13.4,156900.0
2011-04-27 12:30:00,37.02,37.14,36.99,37.05,141200.0,13.4,13.4435,13.3892,13.4109,141200.0
2011-04-27 12:35:00,37.06,37.16,37.0,37.16,208100.0,13.4145,13.4507,13.3928,13.4507,208100.0
2011-04-27 12:40:00,37.15,37.16,37.09,37.1,131000.0,13.4471,13.4507,13.4254,13.429,131000.0
2011-04-27 12:45:00,37.11,37.12,37.02,37.09,145100.0,13.4326,13.4362,13.4,13.4254,145100.0
2011-04-27 12:50:00,37.09,37.15,37.06,37.1,98800.0,13.4254,13.4471,13.4145,13.429,98800.0
2011-04-27 12:55:00,37.11,37.14,37.08,37.09,71200.0,13.4326,13.4435,13.4218,13.4254,71200.0
2011-04-27 13:00:00,37.09,37.19,37.05,37.17,170200.0,13.4254,13.4616,13.4109,13.4543,170200.0
2011-04-27 13:05:00,37.17,37.2,37.16,37.2,77300.0,13.4543,13.4652,13.4507,13.4652,77300.0
2011-04-27 13:10:00,37.2,37.23,37.16,37.23,76100.0,13.4652,13.4761,13.4507,13.4761,76100.0
2011-04-27 13:15:00,37.23,37.29,37.23,37.28,104300.0,13.4761,13.4978,13.4761,13.4941,104300.0
2011-04-27 13:20:00,37.27,37.29,37.22,37.24,73400.0,13.4905,13.4978,13.4724,13.4797,73400.0
2011-04-27 13:25:00,37.24,37.24,37.15,37.15,54700.0,13.4797,13.4797,13.4471,13.4471,54700.0
2011-04-27 13:30:00,37.16,37.18,37.12,37.13,38200.0,13.4507,13.458,13.4362,13.4399,38200.0
2011-04-27 13:35:00,37.12,37.15,37.11,37.15,45300.0,13.4362,13.4471,13.4326,13.4471,45300.0
2011-04-27 13:40:00,37.14,37.23,37.12,37.23,154000.0,13.4435,13.4761,13.4362,13.4761,154000.0
2011-04-27 13:45:00,37.23,37.26,37.2,37.22,282800.0,13.4761,13.4869,13.4652,13.4724,282800.0
2011-04-27 13:50:00,37.23,37.28,37.21,37.27,115900.0,13.4761,13.4941,13.4688,13.4905,115900.0
2011-04-27 13:55:00,37.27,37.29,37.22,37.22,51300.0,13.4905,13.4978,13.4724,13.4724,51300.0
2011-04-27 14:00:00,37.22,37.27,37.22,37.25,128200.0,13.4724,13.4905,13.4724,13.4833,128200.0
2011-04-27 14:05:00,37.24,37.28,37.21,37.22,103600.0,13.4797,13.4941,13.4688,13.4724,103600.0
2011-04-27 14:10:00,37.22,37.26,37.19,37.19,99900.0,13.4724,13.4869,13.4616,13.4616,99900.0
2011-04-27 14:15:00,37.2,37.2,37.08,37.12,177100.0,13.4652,13.4652,13.4218,13.4362,177100.0
2011-04-27 14:20:00,37.12,37.18,37.09,37.16,182400.0,13.4362,13.458,13.4254,13.4507,182400.0
2011-04-27 14:25:00,37.16,37.17,37.06,37.1,123100.0,13.4507,13.4543,13.4145,13.429,123100.0
2011-04-27 14:30:00,37.1,37.14,37.07,37.13,133500.0,13.429,13.4435,13.4181,13.4399,133500.0
2011-04-27 14:35:00,37.13,37.25,37.13,37.25,178400.0,13.4399,13.4833,13.4399,13.4833,178400.0
2011-04-27 14:40:00,37.25,37.25,37.18,37.19,115700.0,13.4833,13.4833,13.458,13.4616,115700.0
2011-04-27 14:45:00,37.19,37.19,37.12,37.16,78500.0,13.4616,13.4616,13.4362,13.4507,78500.0
2011-04-27 14:50:00,37.16,37.23,37.15,37.22,90600.0,13.4507,13.4761,13.4471,13.4724,90600.0
2011-04-27 14:55:00,37.23,37.25,37.19,37.23,151700.0,13.4761,13.4833,13.4616,13.4761,151700.0
2011-04-27 15:00:00,37.24,37.28,37.22,37.26,173500.0,13.4797,13.4941,13.4724,13.4869,173500.0
2011-04-27 15:05:00,37.26,37.29,37.22,37.24,177300.0,13.4869,13.4978,13.4724,13.4797,177300.0
2011-04-27 15:10:00,37.24,37.26,37.21,37.25,98000.0,13.4797,13.4869,13.4688,13.4833,98000.0
2011-04-27 15:15:00,37.24,37.27,37.23,37.26,171600.0,13.4797,13.4905,13.4761,13.4869,171600.0
2011-04-27 15:20:00,37.26,37.31,37.25,37.29,124900.0,13.4869,13.505,13.4833,13.4978,124900.0
2011-04-27 15:25:00,37.29,37.3,37.28,37.29,159600.0,13.4978,13.5014,13.4941,13.4978,159600.0
2011-04-27 15:30:00,37.29,37.31,37.28,37.31,415200.0,13.4978,13.505,13.4941,13.505,415200.0
2011-04-27 15:35:00,37.31,37.37,37.3,37.35,308900.0,13.505,13.5267,13.5014,13.5195,308900.0
2011-04-27 15:40:00,37.34,37.41,37.34,37.34,367600.0,13.5159,13.5412,13.5159,13.5159,367600.0
2011-04-27 15:45:00,37.35,37.36,37.3,37.35,291000.0,13.5195,13.5231,13.5014,13.5195,291000.0
2011-04-27 15:50:00,37.35,37.36,37.33,37.34,478300.0,13.5195,13.5231,13.5122,13.5159,478300.0
2011-04-27 15:55:00,37.34,37.37,37.29,37.36,774100.0,13.5159,13.5267,13.4978,13.5231,774100.0
2011-04-28 09:30:00,36.68,36.72,36.51,36.67,834400.0,13.277,13.2914,13.2154,13.2733,834400.0
2011-04-28 09:35:00,36.66,36.67,36.53,36.57,407700.0,13.2697,13.2733,13.2227,13.2372,407700.0
2011-04-28 09:40:00,36.56,36.73,36.55,36.72,338500.0,13.2335,13.2951,13.2299,13.2914,338500.0
2011-04-28 09:45:00,36.73,36.84,36.63,36.83,431000.0,13.2951,13.3349,13.2589,13.3313,431000.0
2011-04-28 09:50:00,36.82,36.97,36.79,36.96,331800.0,13.3276,13.3819,13.3168,13.3783,331800.0
2011-04-28 09:55:00,36.96,36.97,36.9,36.91,171200.0,13.3783,13.3819,13.3566,13.3602,171200.0
2011-04-28 10:00:00,36.91,36.92,36.75,36.83,288800.0,13.3602,13.3638,13.3023,13.3313,288800.0
2011-04-28 10:05:00,36.84,36.88,36.76,36.83,185400.0,13.3349,13.3494,13.3059,13.3313,185400.0
2011-04-28 10:10:00,36.83,36.84,36.76,36.81,164500.0,13.3313,13.3349,13.3059,13.324,164500.0
2011-04-28 10:15:00,36.8,36.82,36.63,36.64,327400.0,13.3204,13.3276,13.2589,13.2625,327400.0
2011-04-28 10:20:00,36.64,36.64,36.4,36.41,606100.0,13.2625,13.2625,13.1756,13.1792,606100.0
2011-04-28 10:25:00,36.41,36.51,36.4,36.47,285900.0,13.1792,13.2154,13.1756,13.201,285900.0
2011-04-28 10:30:00,36.45,36.49,36.31,36.34,359900.0,13.1937,13.2082,13.143,13.1539,359900.0
2011-04-28 10:35:00,36.33,36.41,36.32,36.33,416700.0,13.1503,13.1792,13.1467,13.1503,416700.0
2011-04-28 10:40:00,36.34,36.4,36.28,36.3,699300.0,13.1539,13.1756,13.1322,13.1394,699300.0
2011-04-28 10:45:00,36.3,36.45,36.3,36.42,385400.0,13.1394,13.1937,13.1394,13.1829,385400.0
2011-04-28 10:50:00,36.43,36.43,36.35,36.41,342400.0,13.1865,13.1865,13.1575,13.1792,342400.0
2011-04-28 10:55:00,36.42,36.51,36.4,36.51,777100.0,13.1829,13.2154,13.1756,13.2154,777100.0
2011-04-28 11:00:00,36.51,36.55,36.48,36.53,215500.0,13.2154,13.2299,13.2046,13.2227,215500.0
2011-04-28 11:05:00,36.54,36.67,36.53,36.61,398400.0,13.2263,13.2733,13.2227,13.2516,398400.0
2011-04-28 11:10:00,36.61,36.75,36.6,36.74,266700.0,13.2516,13.3023,13.248,13.2987,266700.0
2011-04-28 11:15:00,36.75,36.75,36.65,36.68,322500.0,13.3023,13.3023,13.2661,13.277,322500.0
2011-04-28 11:20:00,36.68,36.83,36.68,36.82,223600.0,13.277,13.3313,13.277,13.3276,223600.0
2011-04-28 11:25:00,36.82,36.84,36.71,36.75,247000.0,13.3276,13.3349,13.2878,13.3023,247000.0
2011-04-28 11:30:00,36.74,36.79,36.57,36.71,1261100.0,13.2987,13.3168,13.2372,13.2878,1261100.0
2011-04-28 11:35:00,36.72,36.72,36.6,36.64,289900.0,13.2914,13.2914,13.248,13.2625,289900.0
2011-04-28 11:40:00,36.64,36.73,36.63,36.72,218300.0,13.2625,13.2951,13.2589,13.2914,218300.0
2011-04-28 11:45:00,36.71,36.74,36.65,36.7,246900.0,13.2878,13.2987,13.2661,13.2842,246900.0
2011-04-28 11:50:00,36.7,36.7,36.61,36.63,288000.0,13.2842,13.2842,13.2516,13.2589,288000.0
2011-04-28 11:55:00,36.63,36.69,36.6,36.62,209200.0,13.2589,13.2806,13.248,13.2553,209200.0
2011-04-28 12:00:00,36.62,36.66,36.58,36.6,222000.0,13.2553,13.2697,13.2408,13.248,222000.0
2011-04-28 12:05:00,36.61,36.71,36.58,36.7,96600.0,13.2516,13.2878,13.2408,13.2842,96600.0
2011-04-28 12:10:00,36.71,36.75,36.69,36.72,144400.0,13.2878,13.3023,13.2806,13.2914,144400.0
2011-04-28 12:15:00,36.72,36.77,36.7,36.75,97500.0,13.2914,13.3095,13.2842,13.3023,97500.0
2011-04-28 12:20:00,36.76,36.8,36.7,36.75,201400.0,13.3059,13.3204,13.2842,13.3023,201400.0
2011-04-28 12:25:00,36.75,36.77,36.69,36.77,208000.0,13.3023,13.3095,13.2806,13.3095,208000.0
2011-04-28 12:30:00,36.77,36.8,36.75,36.77,162500.0,13.3095,13.3204,13.3023,13.3095,162500.0
2011-04-28 12:35:00,36.78,36.83,36.78,36.82,70100.0,13.3132,13.3313,13.3132,13.3276,70100.0
2011-04-28 12:40:00,36.82,36.84,36.78,36.82,157200.0,13.3276,13.3349,13.3132,13.3276,157200.0
2011-04-28 12:45:00,36.81,36.84,36.79,36.8,67300.0,13.324,13.3349,13.3168,13.3204,67300.0
2011-04-28 12:50:00,36.8,36.8,36.75,36.75,82600.0,13.3204,13.3204,13.3023,13.3023,82600.0
2011-04-28 12:55:00,36.75,36.77,36.73,36.75,81500.0,13.3023,13.3095,13.2951,13.3023,81500.0
2011-04-28 13:00:00,36.74,36.82,36.73,36.78,69100.0,13.2987,13.3276,13.2951,13.3132,69100.0
2011-04-28 13:05:00,36.78,36.79,36.7,36.71,64600.0,13.3132,13.3168,13.2842,13.2878,64600.0
2011-04-28 13:10:00,36.71,36.73,36.7,36.72,118300.0,13.2878,13.2951,13.2842,13.2914,118300.0
2011-04-28 13:15:00,36.73,36.73,36.63,36.73,103700.0,13.2951,13.2951,13.2589,13.2951,103700.0
2011-04-28 13:20:00,36.73,36.79,36.73,36.77,155200.0,13.2951,13.3168,13.2951,13.3095,155200.0
2011-04-28 13:25:00,36.77,36.85,36.77,36.84,168400.0,13.3095,13.3385,13.3095,13.3349,168400.0
2011-04-28 13:30:00,36.84,36.84,36.77,36.8,109200.0,13.3349,13.3349,13.3095,13.3204,109200.0
2011-04-28 13:35:00,36.8,36.84,36.76,36.82,65400.0,13.3204,13.3349,13.3059,13.3276,65400.0
2011-04-28 13:40:00,36.83,36.85,36.79,36.83,169100.0,13.3313,13.3385,13.3168,13.3313,169100.0
2011-04-28 13:45:00,36.83,36.84,36.77,36.79,82500.0,13.3313,13.3349,13.3095,13.3168,82500.0
2011-04-28 13:50:00,36.79,36.86,36.77,36.77,151600.0,13.3168,13.3421,13.3095,13.3095,151600.0
2011-04-28 13:55:00,36.78,36.84,36.77,36.8,102700.0,13.3132,13.3349,13.3095,13.3204,102700.0
2011-04-28 14:00:00,36.79,36.82,36.73,36.74,94300.0,13.3168,13.3276,13.2951,13.2987,94300.0
2011-04-28 14:05:00,36.73,36.75,36.7,36.73,127700.0,13.2951,13.3023,13.2842,13.2951,127700.0
2011-04-28 14:10:00,36.73,36.78,36.73,36.75,110700.0,13.2951,13.3132,13.2951,13.3023,110700.0
2011-04-28 14:15:00,36.76,36.83,36.74,36.78,150700.0,13.3059,13.3313,13.2987,13.3132,150700.0
2011-04-28 14:20:00,36.78,36.79,36.72,36.76,114000.0,13.3132,13.3168,13.2914,13.3059,114000.0
2011-04-28 14:25:00,36.76,36.78,36.7,36.71,95900.0,13.3059,13.3132,13.2842,13.2878,95900.0
2011-04-28 14:30:00,36.7,36.73,36.69,36.71,41900.0,13.2842,13.2951,13.2806,13.2878,41900.0
2011-04-28 14:35:00,36.71,36.76,36.7,36.73,74400.0,13.2878,13.3059,13.2842,13.2951,74400.0
2011-04-28 14:40:00,36.74,36.8,36.74,36.8,101000.0,13.2987,13.3204,13.2987,13.3204,101000.0
2011-04-28 14:45:00,36.8,36.85,36.79,36.79,118900.0,13.3204,13.3385,13.3168,13.3168,118900.0
2011-04-28 14:50:00,36.79,36.84,36.78,36.84,115500.0,13.3168,13.3349,13.3132,13.3349,115500.0
2011-04-28 14:55:00,36.84,36.85,36.82,36.82,85500.0,13.3349,13.3385,13.3276,13.3276,85500.0
2011-04-28 15:00:00,36.83,36.83,36.76,36.8,150900.0,13.3313,13.3313,13.3059,13.3204,150900.0
2011-04-28 15:05:00,36.79,36.81,36.77,36.77,87400.0,13.3168,13.324,13.3095,13.3095,87400.0
2011-04-28 15:10:00,36.78,36.85,36.77,36.85,113700.0,13.3132,13.3385,13.3095,13.3385,113700.0
2011-04-28 15:15:00,36.85,36.86,36.83,36.85,218900.0,13.3385,13.3421,13.3313,13.3385,218900.0
2011-04-28 15:20:00,36.85,36.86,36.81,36.82,152600.0,13.3385,13.3421,13.324,13.3276,152600.0
2011-04-28 15:25:00,36.81,36.85,36.81,36.84,79700.0,13.324,13.3385,13.324,13.3349,79700.0
2011-04-28 15:30:00,36.84,36.86,36.83,36.85,211100.0,13.3349,13.3421,13.3313,13.3385,211100.0
2011-04-28 15:35:00,36.85,36.86,36.81,36.85,158800.0,13.3385,13.3421,13.324,13.3385,158800.0
2011-04-28 15:40:00,36.84,36.93,36.83,36.93,217000.0,13.3349,13.3675,13.3313,13.3675,217000.0
2011-04-28 15:45:00,36.93,36.98,36.93,36.95,303100.0,13.3675,13.3856,13.3675,13.3747,303100.0
2011-04-28 15:50:00,36.95,36.96,36.91,36.94,281800.0,13.3747,13.3783,13.3602,13.3711,281800.0
2011-04-28 15:55:00,36.94,36.98,36.93,36.93,462400.0,13.3711,13.3856,13.3675,13.3675,462400.0
2011-04-29 09:30:00,36.95,37.04,36.78,37.0,346400.0,13.3747,13.4073,13.3132,13.3928,346400.0
2011-04-29 09:35:00,37.0,37.12,36.93,36.95,388200.0,13.3928,13.4362,13.3675,13.3747,388200.0
2011-04-29 09:40:00,36.96,37.02,36.9,37.0,163700.0,13.3783,13.4,13.3566,13.3928,163700.0
2011-04-29 09:45:00,37.0,37.03,36.99,37.01,135800.0,13.3928,13.4037,13.3892,13.3964,135800.0
2011-04-29 09:50:00,37.01,37.19,36.98,37.18,212700.0,13.3964,13.4616,13.3856,13.458,212700.0
2011-04-29 09:55:00,37.18,37.21,37.05,37.08,224900.0,13.458,13.4688,13.4109,13.4218,224900.0
2011-04-29 10:00:00,37.07,37.09,36.9,36.9,228400.0,13.4181,13.4254,13.3566,13.3566,228400.0
2011-04-29 10:05:00,36.9,36.96,36.89,36.93,268700.0,13.3566,13.3783,13.353,13.3675,268700.0
2011-04-29 10:10:00,36.94,37.05,36.93,37.03,303800.0,13.3711,13.4109,13.3675,13.4037,303800.0
2011-04-29 10:15:00,37.04,37.05,37.0,37.01,208600.0,13.4073,13.4109,13.3928,13.3964,208600.0
2011-04-29 10:20:00,37.02,37.03,36.96,36.96,131400.0,13.4,13.4037,13.3783,13.3783,131400.0
2011-04-29 10:25:00,36.95,37.04,36.89,36.89,172100.0,13.3747,13.4073,13.353,13.353,172100.0
2011-04-29 10:30:00,36.89,36.91,36.77,36.78,445200.0,13.353,13.3602,13.3095,13.3132,445200.0
2011-04-29 10:35:00,36.78,36.82,36.73,36.81,150200.0,13.3132,13.3276,13.2951,13.324,150200.0
2011-04-29 10:40:00,36.81,36.86,36.78,36.84,104200.0,13.324,13.3421,13.3132,13.3349,104200.0
2011-04-29 10:45:00,36.84,36.93,36.83,36.92,180600.0,13.3349,13.3675,13.3313,13.3638,180600.0
2011-04-29 10:50:00,36.92,36.98,36.92,36.94,143300.0,13.3638,13.3856,13.3638,13.3711,143300.0
2011-04-29 10:55:00,36.94,36.96,36.89,36.9,125200.0,13.3711,13.3783,13.353,13.3566,125200.0
2011-04-29 11:00:00,36.9,36.95,36.89,36.92,150000.0,13.3566,13.3747,13.353,13.3638,150000.0
2011-04-29 11:05:00,36.91,36.95,36.9,36.92,89000.0,13.3602,13.3747,13.3566,13.3638,89000.0
2011-04-29 11:10:00,36.92,36.95,36.89,36.89,100900.0,13.3638,13.3747,13.353,13.353,100900.0
2011-04-29 11:15:00,36.89,36.92,36.89,36.89,93800.0,13.353,13.3638,13.353,13.353,93800.0
2011-04-29 11:20:00,36.89,36.95,36.89,36.93,90700.0,13.353,13.3747,13.353,13.3675,90700.0
2011-04-29 11:25:00,36.93,36.97,36.91,36.94,146200.0,13.3675,13.3819,13.3602,13.3711,146200.0
2011-04-29 11:30:00,36.94,37.0,36.93,36.96,147400.0,13.3711,13.3928,13.3675,13.3783,147400.0
2011-04-29 11:35:00,36.96,36.99,36.93,36.94,102000.0,13.3783,13.3892,13.3675,13.3711,102000.0
2011-04-29 11:40:00,36.94,36.98,36.93,36.97,167000.0,13.3711,13.3856,13.3675,13.3819,167000.0
2011-04-29 11:45:00,36.98,37.03,36.97,37.02,175300.0,13.3856,13.4037,13.3819,13.4,175300.0
2011-04-29 11:50:00,37.02,37.04,36.99,37.01,198300.0,13.4,13.4073,13.3892,13.3964,198300.0
2011-04-29 11:55:00,37.02,37.03,36.98,37.02,166000.0,13.4,13.4037,13.3856,13.4,166000.0
2011-04-29 12:00:00,37.03,37.09,36.99,37.09,200700.0,13.4037,13.4254,13.3892,13.4254,200700.0
2011-04-29 12:05:00,37.08,37.09,36.98,37.06,307200.0,13.4218,13.4254,13.3856,13.4145,307200.0
2011-04-29 12:10:00,37.06,37.09,36.98,37.02,181600.0,13.4145,13.4254,13.3856,13.4,181600.0
2011-04-29 12:15:00,37.03,37.07,37.01,37.06,181900.0,13.4037,13.4181,13.3964,13.4145,181900.0
2011-04-29 12:20:00,37.07,37.07,37.03,37.07,90900.0,13.4181,13.4181,13.4037,13.4181,90900.0
2011-04-29 12:25:00,37.07,37.09,37.06,37.09,96900.0,13.4181,13.4254,13.4145,13.4254,96900.0
2011-04-29 12:30:00,37.09,37.16,37.08,37.12,144600.0,13.4254,13.4507,13.4218,13.4362,144600.0
2011-04-29 12:35:00,37.11,37.16,37.11,37.13,88900.0,13.4326,13.4507,13.4326,13.4399,88900.0
2011-04-29 12:40:00,37.13,37.16,37.11,37.14,64600.0,13.4399,13.4507,13.4326,13.4435,64600.0
2011-04-29 12:45:00,37.15,37.15,37.13,37.14,65800.0,13.4471,13.4471,13.4399,13.4435,65800.0
2011-04-29 12:50:00,37.14,37.16,37.1,37.1,107400.0,13.4435,13.4507,13.429,13.429,107400.0
2011-04-29 12:55:00,37.1,37.13,37.07,37.09,114400.0,13.429,13.4399,13.4181,13.4254,114400.0
2011-04-29 13:00:00,37.09,37.16,37.09,37.16,79700.0,13.4254,13.4507,13.4254,13.4507,79700.0
2011-04-29 13:05:00,37.16,37.22,37.15,37.2,139000.0,13.4507,13.4724,13.4471,13.4652,139000.0
2011-04-29 13:10:00,37.21,37.22,37.17,37.21,107300.0,13.4688,13.4724,13.4543,13.4688,107300.0
2011-04-29 13:15:00,37.21,37.27,37.21,37.23,282800.0,13.4688,13.4905,13.4688,13.4761,282800.0
2011-04-29 13:20:00,37.24,37.25,37.21,37.22,98000.0,13.4797,13.4833,13.4688,13.4724,98000.0
2011-04-29 13:25:00,37.22,37.26,37.21,37.26,52200.0,13.4724,13.4869,13.4688,13.4869,52200.0
2011-04-29 13:30:00,37.26,37.3,37.26,37.29,144200.0,13.4869,13.5014,13.4869,13.4978,144200.0
2011-04-29 13:35:00,37.3,37.3,37.25,37.28,90900.0,13.5014,13.5014,13.4833,13.4941,90900.0
2011-04-29 13:40:00,37.28,37.3,37.26,37.27,77900.0,13.4941,13.5014,13.4869,13.4905,77900.0
2011-04-29 13:45:00,37.27,37.28,37.25,37.26,138200.0,13.4905,13.4941,13.4833,13.4869,138200.0
2011-04-29 13:50:00,37.26,37.27,37.24,37.25,74200.0,13.4869,13.4905,13.4797,13.4833,74200.0
2011-04-29 13:55:00,37.25,37.25,37.2,37.2,63800.0,13.4833,13.4833,13.4652,13.4652,63800.0
2011-04-29 14:00:00,37.2,37.22,37.2,37.2,242500.0,13.4652,13.4724,13.4652,13.4652,242500.0
2011-04-29 14:05:00,37.21,37.26,37.2,37.26,74100.0,13.4688,13.4869,13.4652,13.4869,74100.0
2011-04-29 14:10:00,37.26,37.27,37.25,37.27,71600.0,13.4869,13.4905,13.4833,13.4905,71600.0
2011-04-29 14:15:00,37.27,37.28,37.25,37.27,87400.0,13.4905,13.4941,13.4833,13.4905,87400.0
2011-04-29 14:20:00,37.28,37.3,37.27,37.3,62400.0,13.4941,13.5014,13.4905,13.5014,62400.0
2011-04-29 14:25:00,37.3,37.31,37.28,37.29,198600.0,13.5014,13.505,13.4941,13.4978,198600.0
2011-04-29 14:30:00,37.28,37.3,37.28,37.3,83900.0,13.4941,13.5014,13.4941,13.5014,83900.0
2011-04-29 14:35:00,37.3,37.34,37.29,37.34,111500.0,13.5014,13.5159,13.4978,13.5159,111500.0
2011-04-29 14:40:00,37.34,37.35,37.32,37.32,87100.0,13.5159,13.5195,13.5086,13.5086,87100.0
2011-04-29 14:45:00,37.32,37.34,37.32,37.32,55900.0,13.5086,13.5159,13.5086,13.5086,55900.0
2011-04-29 14:50:00,37.32,37.34,37.3,37.33,84700.0,13.5086,13.5159,13.5014,13.5122,84700.0
2011-04-29 14:55:00,37.34,37.36,37.33,37.35,105000.0,13.5159,13.5231,13.5122,13.5195,105000.0
2011-04-29 15:00:00,37.35,37.36,37.32,37.32,100400.0,13.5195,13.5231,13.5086,13.5086,100400.0
2011-04-29 15:05:00,37.33,37.33,37.28,37.32,104500.0,13.5122,13.5122,13.4941,13.5086,104500.0
2011-04-29 15:10:00,37.32,37.36,37.3,37.33,135500.0,13.5086,13.5231,13.5014,13.5122,135500.0
2011-04-29 15:15:00,37.33,37.34,37.27,37.27,57300.0,13.5122,13.5159,13.4905,13.4905,57300.0
2011-04-29 15:20:00,37.27,37.3,37.2,37.21,169500.0,13.4905,13.5014,13.4652,13.4688,169500.0
2011-04-29 15:25:00,37.22,37.25,37.22,37.23,51900.0,13.4724,13.4833,13.4724,13.4761,51900.0
2011-04-29 15:30:00,37.24,37.31,37.23,37.27,130700.0,13.4797,13.505,13.4761,13.4905,130700.0
2011-04-29 15:35:00,37.27,37.33,37.25,37.31,104900.0,13.4905,13.5122,13.4833,13.505,104900.0
2011-04-29 15:40:00,37.31,37.36,37.29,37.3,199900.0,13.505,13.5231,13.4978,13.5014,199900.0
2011-04-29 15:45:00,37.3,37.34,37.23,37.23,348700.0,13.5014,13.5159,13.4761,13.4761,348700.0
2011-04-29 15:50:00,37.23,37.28,37.22,37.28,284800.0,13.4761,13.4941,13.4724,13.4941,284800.0
2011-04-29 15:55:00,37.27,37.34,37.27,37.31,701900.0,13.4905,13.5159,13.4905,13.505,701900.0
2011-05-02 09:30:00,37.33,37.46,37.15,37.43,616700.0,13.5122,13.5593,13.4471,13.5484,616700.0
2011-05-02 09:35:00,37.42,37.48,37.23,37.35,519600.0,13.5448,13.5665,13.4761,13.5195,519600.0
2011-05-02 09:40:00,37.35,37.35,37.07,37.16,326500.0,13.5195,13.5195,13.4181,13.4507,326500.0
2011-05-02 09:45:00,37.16,37.21,37.14,37.2,231500.0,13.4507,13.4688,13.4435,13.4652,231500.0
2011-05-02 09:50:00,37.2,37.31,37.2,37.29,172000.0,13.4652,13.505,13.4652,13.4978,172000.0
2011-05-02 09:55:00,37.28,37.39,37.21,37.22,281600.0,13.4941,13.534,13.4688,13.4724,281600.0
2011-05-02 10:00:00,37.22,37.44,37.22,37.4,221200.0,13.4724,13.5521,13.4724,13.5376,221200.0
2011-05-02 10:05:00,37.39,37.4,37.27,37.37,170300.0,13.534,13.5376,13.4905,13.5267,170300.0
2011-05-02 10:10:00,37.37,37.64,37.36,37.6,417000.0,13.5267,13.6245,13.5231,13.61,417000.0
2011-05-02 10:15:00,37.59,37.6,37.47,37.5,180000.0,13.6064,13.61,13.5629,13.5738,180000.0
2011-05-02 10:20:00,37.51,37.52,37.48,37.5,81100.0,13.5774,13.581,13.5665,13.5738,81100.0
2011-05-02 10:25:00,37.5,37.53,37.45,37.5,118300.0,13.5738,13.5846,13.5557,13.5738,118300.0
2011-05-02 10:30:00,37.49,37.5,37.41,37.47,129100.0,13.5702,13.5738,13.5412,13.5629,129100.0
2011-05-02 10:35:00,37.48,37.48,37.44,37.45,115800.0,13.5665,13.5665,13.5521,13.5557,115800.0
2011-05-02 10:40:00,37.45,37.49,37.42,37.45,84700.0,13.5557,13.5702,13.5448,13.5557,84700.0
2011-05-02 10:45:00,37.45,37.47,37.4,37.45,179100.0,13.5557,13.5629,13.5376,13.5557,179100.0
2011-05-02 10:50:00,37.45,37.46,37.37,37.42,96400.0,13.5557,13.5593,13.5267,13.5448,96400.0
2011-05-02 10:55:00,37.42,37.54,37.42,37.54,104400.0,13.5448,13.5883,13.5448,13.5883,104400.0
2011-05-02 11:00:00,37.54,37.59,37.53,37.58,128600.0,13.5883,13.6064,13.5846,13.6027,128600.0
2011-05-02 11:05:00,37.59,37.65,37.58,37.63,109200.0,13.6064,13.6281,13.6027,13.6208,109200.0
2011-05-02 11:10:00,37.63,37.71,37.62,37.69,175600.0,13.6208,13.6498,13.6172,13.6426,175600.0
2011-05-02 11:15:00,37.69,37.72,37.69,37.71,92500.0,13.6426,13.6534,13.6426,13.6498,92500.0
2011-05-02 11:20:00,37.7,37.72,37.54,37.54,113200.0,13.6462,13.6534,13.5883,13.5883,113200.0
2011-05-02 11:25:00,37.54,37.63,37.54,37.63,184200.0,13.5883,13.6208,13.5883,13.6208,184200.0
2011-05-02 11:30:00,37.62,37.63,37.53,37.53,119500.0,13.6172,13.6208,13.5846,13.5846,119500.0
2011-05-02 11:35:00,37.53,37.62,37.53,37.58,101000.0,13.5846,13.6172,13.5846,13.6027,101000.0
2011-05-02 11:40:00,37.58,37.59,37.51,37.57,193300.0,13.6027,13.6064,13.5774,13.5991,193300.0
2011-05-02 11:45:00,37.57,37.57,37.5,37.5,55200.0,13.5991,13.5991,13.5738,13.5738,55200.0
2011-05-02 11:50:00,37.5,37.56,37.48,37.55,102300.0,13.5738,13.5955,13.5665,13.5919,102300.0
2011-05-02 11:55:00,37.54,37.54,37.46,37.51,99400.0,13.5883,13.5883,13.5593,13.5774,99400.0
2011-05-02 12:00:00,37.51,37.54,37.47,37.47,60400.0,13.5774,13.5883,13.5629,13.5629,60400.0
2011-05-02 12:05:00,37.48,37.57,37.47,37.56,171300.0,13.5665,13.5991,13.5629,13.5955,171300.0
2011-05-02 12:10:00,37.55,37.63,37.54,37.6,90900.0,13.5919,13.6208,13.5883,13.61,90900.0
2011-05-02 12:15:00,37.6,37.61,37.5,37.51,64200.0,13.61,13.6136,13.5738,13.5774,64200.0
2011-05-02 12:20:00,37.51,37.52,37.45,37.45,65000.0,13.5774,13.581,13.5557,13.5557,65000.0
2011-05-02 12:25:00,37.46,37.47,37.39,37.41,149900.0,13.5593,13.5629,13.534,13.5412,149900.0
2011-05-02 12:30:00,37.41,37.46,37.39,37.44,168400.0,13.5412,13.5593,13.534,13.5521,168400.0
2011-05-02 12:35:00,37.44,37.44,37.39,37.43,110000.0,13.5521,13.5521,13.534,13.5484,110000.0
2011-05-02 12:40:00,37.43,37.44,37.4,37.44,76400.0,13.5484,13.5521,13.5376,13.5521,76400.0
2011-05-02 12:45:00,37.43,37.49,37.43,37.44,106400.0,13.5484,13.5702,13.5484,13.5521,106400.0
2011-05-02 12:50:00,37.44,37.45,37.42,37.42,110100.0,13.5521,13.5557,13.5448,13.5448,110100.0
2011-05-02 12:55:00,37.42,37.43,37.39,37.4,53900.0,13.5448,13.5484,13.534,13.5376,53900.0
2011-05-02 13:00:00,37.41,37.45,37.41,37.44,101800.0,13.5412,13.5557,13.5412,13.5521,101800.0
2011-05-02 13:05:00,37.44,37.45,37.35,37.37,277800.0,13.5521,13.5557,13.5195,13.5267,277800.0
2011-05-02 13:10:00,37.37,37.37,37.33,37.34,119000.0,13.5267,13.5267,13.5122,13.5159,119000.0
2011-05-02 13:15:00,37.34,37.41,37.33,37.4,149400.0,13.5159,13.5412,13.5122,13.5376,149400.0
2011-05-02 13:20:00,37.4,37.42,37.36,37.37,138600.0,13.5376,13.5448,13.5231,13.5267,138600.0
2011-05-02 13:25:00,37.38,37.48,37.38,37.48,104300.0,13.5303,13.5665,13.5303,13.5665,104300.0
2011-05-02 13:30:00,37.48,37.54,37.48,37.54,201900.0,13.5665,13.5883,13.5665,13.5883,201900.0
2011-05-02 13:35:00,37.53,37.55,37.48,37.48,136100.0,13.5846,13.5919,13.5665,13.5665,136100.0
2011-05-02 13:40:00,37.49,37.51,37.48,37.48,56000.0,13.5702,13.5774,13.5665,13.5665,56000.0
2011-05-02 13:45:00,37.49,37.53,37.48,37.52,56800.0,13.5702,13.5846,13.5665,13.581,56800.0
2011-05-02 13:50:00,37.52,37.52,37.47,37.47,47900.0,13.581,13.581,13.5629,13.5629,47900.0
2011-05-02 13:55:00,37.47,37.48,37.44,37.44,117300.0,13.5629,13.5665,13.5521,13.5521,117300.0
2011-05-02 14:00:00,37.45,37.52,37.44,37.52,93600.0,13.5557,13.581,13.5521,13.581,93600.0
2011-05-02 14:05:00,37.53,37.53,37.46,37.48,82600.0,13.5846,13.5846,13.5593,13.5665,82600.0
2011-05-02 14:10:00,37.48,37.52,37.47,37.51,59700.0,13.5665,13.581,13.5629,13.5774,59700.0
2011-05-02 14:15:00,37.51,37.52,37.47,37.49,66000.0,13.5774,13.581,13.5629,13.5702,66000.0
2011-05-02 14:20:00,37.49,37.5,37.47,37.47,120400.0,13.5702,13.5738,13.5629,13.5629,120400.0
2011-05-02 14:25:00,37.47,37.47,37.42,37.45,64100.0,13.5629,13.5629,13.5448,13.5557,64100.0
2011-05-02 14:30:00,37.45,37.5,37.45,37.49,81000.0,13.5557,13.5738,13.5557,13.5702,81000.0
2011-05-02 14:35:00,37.48,37.5,37.46,37.48,83900.0,13.5665,13.5738,13.5593,13.5665,83900.0
2011-05-02 14:40:00,37.48,37.48,37.45,37.45,90000.0,13.5665,13.5665,13.5557,13.5557,90000.0
2011-05-02 14:45:00,37.46,37.49,37.43,37.46,225800.0,13.5593,13.5702,13.5484,13.5593,225800.0
2011-05-02 14:50:00,37.47,37.48,37.44,37.44,67000.0,13.5629,13.5665,13.5521,13.5521,67000.0
2011-05-02 14:55:00,37.44,37.45,37.36,37.42,162900.0,13.5521,13.5557,13.5231,13.5448,162900.0
2011-05-02 15:00:00,37.41,37.44,37.4,37.41,140100.0,13.5412,13.5521,13.5376,13.5412,140100.0
2011-05-02 15:05:00,37.4,37.44,37.38,37.43,92400.0,13.5376,13.5521,13.5303,13.5484,92400.0
2011-05-02 15:10:00,37.44,37.45,37.36,37.36,104200.0,13.5521,13.5557,13.5231,13.5231,104200.0
2011-05-02 15:15:00,37.36,37.38,37.33,37.34,128900.0,13.5231,13.5303,13.5122,13.5159,128900.0
2011-05-02 15:20:00,37.33,37.33,37.27,37.28,149100.0,13.5122,13.5122,13.4905,13.4941,149100.0
2011-05-02 15:25:00,37.29,37.29,37.21,37.23,147100.0,13.4978,13.4978,13.4688,13.4761,147100.0
2011-05-02 15:30:00,37.23,37.25,37.16,37.17,241200.0,13.4761,13.4833,13.4507,13.4543,241200.0
2011-05-02 15:35:00,37.18,37.2,37.1,37.18,154300.0,13.458,13.4652,13.429,13.458,154300.0
2011-05-02 15:40:00,37.19,37.19,37.09,37.09,288300.0,13.4616,13.4616,13.4254,13.4254,288300.0
2011-05-02 15:45:00,37.09,37.2,37.07,37.2,290900.0,13.4254,13.4652,13.4181,13.4652,290900.0
2011-05-02 15:50:00,37.2,37.28,37.18,37.26,274800.0,13.4652,13.4941,13.458,13.4869,274800.0
2011-05-02 15:55:00,37.26,37.26,37.21,37.22,267300.0,13.4869,13.4869,13.4688,13.4724,267300.0
2011-05-03 09:30:00,36.8,36.89,36.7,36.83,290800.0,13.3204,13.353,13.2842,13.3313,290800.0
2011-05-03 09:35:00,36.83,36.92,36.75,36.77,207800.0,13.3313,13.3638,13.3023,13.3095,207800.0
2011-05-03 09:40:00,36.77,36.86,36.5,36.53,575200.0,13.3095,13.3421,13.2118,13.2227,575200.0
2011-05-03 09:45:00,36.53,36.57,36.45,36.54,463000.0,13.2227,13.2372,13.1937,13.2263,463000.0
2011-05-03 09:50:00,36.53,36.69,36.51,36.57,291300.0,13.2227,13.2806,13.2154,13.2372,291300.0
2011-05-03 09:55:00,36.56,36.62,36.55,36.61,240600.0,13.2335,13.2553,13.2299,13.2516,240600.0
2011-05-03 10:00:00,36.62,36.8,36.61,36.68,231700.0,13.2553,13.3204,13.2516,13.277,231700.0
2011-05-03 10:05:00,36.68,36.73,36.61,36.68,342800.0,13.277,13.2951,13.2516,13.277,342800.0
2011-05-03 10:10:00,36.68,36.69,36.6,36.65,208800.0,13.277,13.2806,13.248,13.2661,208800.0
2011-05-03 10:15:00,36.65,36.72,36.62,36.66,345000.0,13.2661,13.2914,13.2553,13.2697,345000.0
2011-05-03 10:20:00,36.66,36.69,36.57,36.61,369700.0,13.2697,13.2806,13.2372,13.2516,369700.0
2011-05-03 10:25:00,36.61,36.7,36.61,36.64,222900.0,13.2516,13.2842,13.2516,13.2625,222900.0
2011-05-03 10:30:00,36.64,36.73,36.63,36.69,110700.0,13.2625,13.2951,13.2589,13.2806,110700.0
2011-05-03 10:35:00,36.68,36.7,36.57,36.62,172000.0,13.277,13.2842,13.2372,13.2553,172000.0
2011-05-03 10:40:00,36.62,36.63,36.52,36.53,154800.0,13.2553,13.2589,13.2191,13.2227,154800.0
2011-05-03 10:45:00,36.52,36.61,36.5,36.58,182100.0,13.2191,13.2516,13.2118,13.2408,182100.0
2011-05-03 10:50:00,36.57,36.62,36.52,36.61,141600.0,13.2372,13.2553,13.2191,13.2516,141600.0
2011-05-03 10:55:00,36.61,36.67,36.58,36.66,97800.0,13.2516,13.2733,13.2408,13.2697,97800.0
2011-05-03 11:00:00,36.67,36.79,36.67,36.75,156700.0,13.2733,13.3168,13.2733,13.3023,156700.0
2011-05-03 11:05:00,36.74,36.76,36.67,36.68,119100.0,13.2987,13.3059,13.2733,13.277,119100.0
2011-05-03 11:10:00,36.69,36.9,36.68,36.9,204300.0,13.2806,13.3566,13.277,13.3566,204300.0
2011-05-03 11:15:00,36.89,37.02,36.88,36.98,417900.0,13.353,13.4,13.3494,13.3856,417900.0
2011-05-03 11:20:00,36.98,37.02,36.95,36.97,92000.0,13.3856,13.4,13.3747,13.3819,92000.0
2011-05-03 11:25:00,36.96,36.98,36.89,36.92,121400.0,13.3783,13.3856,13.353,13.3638,121400.0
2011-05-03 11:30:00,36.91,36.99,36.91,36.96,158600.0,13.3602,13.3892,13.3602,13.3783,158600.0
2011-05-03 11:35:00,36.97,37.02,36.95,37.0,113200.0,13.3819,13.4,13.3747,13.3928,113200.0
2011-05-03 11:40:00,36.99,37.1,36.98,37.05,145500.0,13.3892,13.429,13.3856,13.4109,145500.0
2011-05-03 11:45:00,37.04,37.04,37.0,37.01,103900.0,13.4073,13.4073,13.3928,13.3964,103900.0
2011-05-03 11:50:00,37.01,37.02,36.96,36.98,111200.0,13.3964,13.4,13.3783,13.3856,111200.0
2011-05-03 11:55:00,36.98,36.98,36.94,36.97,96600.0,13.3856,13.3856,13.3711,13.3819,96600.0
2011-05-03 12:00:00,36.97,37.03,36.97,36.97,141900.0,13.3819,13.4037,13.3819,13.3819,141900.0
2011-05-03 12:05:00,36.97,36.98,36.88,36.89,75600.0,13.3819,13.3856,13.3494,13.353,75600.0
2011-05-03 12:10:00,36.89,36.96,36.88,36.89,144800.0,13.353,13.3783,13.3494,13.353,144800.0
2011-05-03 12:15:00,36.9,36.9,36.86,36.88,96100.0,13.3566,13.3566,13.3421,13.3494,96100.0
2011-05-03 12:20:00,36.88,36.88,36.79,36.8,80300.0,13.3494,13.3494,13.3168,13.3204,80300.0
2011-05-03 12:25:00,36.79,36.83,36.75,36.8,110500.0,13.3168,13.3313,13.3023,13.3204,110500.0
2011-05-03 12:30:00,36.8,36.84,36.79,36.81,43100.0,13.3204,13.3349,13.3168,13.324,43100.0
2011-05-03 12:35:00,36.81,36.83,36.77,36.79,101000.0,13.324,13.3313,13.3095,13.3168,101000.0
2011-05-03 12:40:00,36.79,36.81,36.76,36.77,78700.0,13.3168,13.324,13.3059,13.3095,78700.0
2011-05-03 12:45:00,36.77,36.78,36.73,36.73,420600.0,13.3095,13.3132,13.2951,13.2951,420600.0
2011-05-03 12:50:00,36.73,36.73,36.66,36.66,124000.0,13.2951,13.2951,13.2697,13.2697,124000.0
2011-05-03 12:55:00,36.66,36.7,36.59,36.69,254900.0,13.2697,13.2842,13.2444,13.2806,254900.0
2011-05-03 13:00:00,36.69,36.7,36.65,36.69,146100.0,13.2806,13.2842,13.2661,13.2806,146100.0
2011-05-03 13:05:00,36.7,36.7,36.63,36.7,147500.0,13.2842,13.2842,13.2589,13.2842,147500.0
2011-05-03 13:10:00,36.7,36.73,36.69,36.69,157000.0,13.2842,13.2951,13.2806,13.2806,157000.0
2011-05-03 13:15:00,36.7,36.71,36.68,36.69,119100.0,13.2842,13.2878,13.277,13.2806,119100.0
2011-05-03 13:20:00,36.69,36.7,36.66,36.67,88200.0,13.2806,13.2842,13.2697,13.2733,88200.0
2011-05-03 13:25:00,36.66,36.66,36.54,36.55,143500.0,13.2697,13.2697,13.2263,13.2299,143500.0
2011-05-03 13:30:00,36.55,36.59,36.51,36.58,136600.0,13.2299,13.2444,13.2154,13.2408,136600.0
2011-05-03 13:35:00,36.58,36.59,36.54,36.55,95300.0,13.2408,13.2444,13.2263,13.2299,95300.0
2011-05-03 13:40:00,36.55,36.57,36.45,36.45,146500.0,13.2299,13.2372,13.1937,13.1937,146500.0
2011-05-03 13:45:00,36.45,36.51,36.42,36.46,176700.0,13.1937,13.2154,13.1829,13.1973,176700.0
2011-05-03 13:50:00,36.46,36.5,36.43,36.5,65300.0,13.1973,13.2118,13.1865,13.2118,65300.0
2011-05-03 13:55:00,36.49,36.51,36.45,36.51,96900.0,13.2082,13.2154,13.1937,13.2154,96900.0
2011-05-03 14:00:00,36.5,36.5,36.45,36.47,141800.0,13.2118,13.2118,13.1937,13.201,141800.0
2011-05-03 14:05:00,36.46,36.48,36.4,36.43,186100.0,13.1973,13.2046,13.1756,13.1865,186100.0
2011-05-03 14:10:00,36.43,36.43,36.35,36.42,303800.0,13.1865,13.1865,13.1575,13.1829,303800.0
2011-05-03 14:15:00,36.41,36.5,36.41,36.46,106900.0,13.1792,13.2118,13.1792,13.1973,106900.0
2011-05-03 14:20:00,36.47,36.53,36.46,36.49,86300.0,13.201,13.2227,13.1973,13.2082,86300.0
2011-05-03 14:25:00,36.49,36.6,36.48,36.59,142100.0,13.2082,13.248,13.2046,13.2444,142100.0
2011-05-03 14:30:00,36.58,36.61,36.53,36.53,132500.0,13.2408,13.2516,13.2227,13.2227,132500.0
2011-05-03 14:35:00,36.54,36.55,36.46,36.46,62000.0,13.2263,13.2299,13.1973,13.1973,62000.0
2011-05-03 14:40:00,36.45,36.5,36.45,36.48,140900.0,13.1937,13.2118,13.1937,13.2046,140900.0
2011-05-03 14:45:00,36.48,36.49,36.46,36.48,60100.0,13.2046,13.2082,13.1973,13.2046,60100.0
2011-05-03 14:50:00,36.48,36.49,36.4,36.4,85100.0,13.2046,13.2082,13.1756,13.1756,85100.0
2011-05-03 14:55:00,36.4,36.45,36.37,36.44,102100.0,13.1756,13.1937,13.1648,13.1901,102100.0
2011-05-03 15:00:00,36.44,36.53,36.43,36.52,123600.0,13.1901,13.2227,13.1865,13.2191,123600.0
2011-05-03 15:05:00,36.52,36.55,36.5,36.53,71600.0,13.2191,13.2299,13.2118,13.2227,71600.0
2011-05-03 15:10:00,36.53,36.6,36.51,36.6,164500.0,13.2227,13.248,13.2154,13.248,164500.0
2011-05-03 15:15:00,36.6,36.62,36.59,36.59,106000.0,13.248,13.2553,13.2444,13.2444,106000.0
2011-05-03 15:20:00,36.59,36.62,36.57,36.62,132700.0,13.2444,13.2553,13.2372,13.2553,132700.0
2011-05-03 15:25:00,36.61,36.65,36.61,36.65,105700.0,13.2516,13.2661,13.2516,13.2661,105700.0
2011-05-03 15:30:00,36.65,36.69,36.62,36.66,161200.0,13.2661,13.2806,13.2553,13.2697,161200.0
2011-05-03 15:35:00,36.66,36.66,36.57,36.61,199100.0,13.2697,13.2697,13.2372,13.2516,199100.0
2011-05-03 15:40:00,36.61,36.62,36.58,36.61,95500.0,13.2516,13.2553,13.2408,13.2516,95500.0
2011-05-03 15:45:00,36.62,36.69,36.62,36.64,257800.0,13.2553,13.2806,13.2553,13.2625,257800.0
2011-05-03 15:50:00,36.63,36.7,36.63,36.67,298900.0,13.2589,13.2842,13.2589,13.2733,298900.0
2011-05-03 15:55:00,36.66,36.69,36.65,36.65,495000.0,13.2697,13.2806,13.2661,13.2661,495000.0
2011-05-04 09:30:00,36.56,36.58,36.38,36.43,364100.0,13.2359,13.2431,13.1707,13.1888,364100.0
2011-05-04 09:35:00,36.45,36.45,36.2,36.32,492400.0,13.196,13.196,13.1055,13.149,492400.0
2011-05-04 09:40:00,36.32,36.33,36.09,36.13,394200.0,13.149,13.1526,13.0657,13.0802,394200.0
2011-05-04 09:45:00,36.13,36.2,36.05,36.19,278100.0,13.0802,13.1055,13.0512,13.1019,278100.0
2011-05-04 09:50:00,36.2,36.2,36.05,36.12,296000.0,13.1055,13.1055,13.0512,13.0766,296000.0
2011-05-04 09:55:00,36.13,36.18,36.0,36.05,421900.0,13.0802,13.0983,13.0331,13.0512,421900.0
2011-05-04 10:00:00,36.05,36.05,35.78,35.93,716300.0,13.0512,13.0512,12.9535,13.0078,716300.0
2011-05-04 10:05:00,35.92,35.92,35.77,35.77,483700.0,13.0042,13.0042,12.9499,12.9499,483700.0
2011-05-04 10:10:00,35.78,35.93,35.77,35.91,232600.0,12.9535,13.0078,12.9499,13.0005,232600.0
2011-05-04 10:15:00,35.9,35.96,35.89,35.95,115600.0,12.9969,13.0186,12.9933,13.015,115600.0
2011-05-04 10:20:00,35.95,36.02,35.88,35.96,299800.0,13.015,13.0404,12.9897,13.0186,299800.0
2011-05-04 10:25:00,35.96,35.98,35.85,35.86,237900.0,13.0186,13.0259,12.9788,12.9824,237900.0
2011-05-04 10:30:00,35.85,35.87,35.8,35.82,314600.0,12.9788,12.9861,12.9607,12.968,314600.0
2011-05-04 10:35:00,35.83,35.85,35.77,35.84,172400.0,12.9716,12.9788,12.9499,12.9752,172400.0
2011-05-04 10:40:00,35.84,35.85,35.72,35.74,276500.0,12.9752,12.9788,12.9318,12.939,276500.0
2011-05-04 10:45:00,35.74,35.78,35.68,35.7,183000.0,12.939,12.9535,12.9173,12.9245,183000.0
2011-05-04 10:50:00,35.7,35.85,35.68,35.81,219200.0,12.9245,12.9788,12.9173,12.9643,219200.0
2011-05-04 10:55:00,35.81,35.86,35.8,35.82,158300.0,12.9643,12.9824,12.9607,12.968,158300.0
2011-05-04 11:00:00,35.83,35.86,35.8,35.82,133700.0,12.9716,12.9824,12.9607,12.968,133700.0
2011-05-04 11:05:00,35.83,35.86,35.77,35.82,137100.0,12.9716,12.9824,12.9499,12.968,137100.0
2011-05-04 11:10:00,35.82,35.88,35.78,35.79,204400.0,12.968,12.9897,12.9535,12.9571,204400.0
2011-05-04 11:15:00,35.79,35.79,35.63,35.63,380400.0,12.9571,12.9571,12.8992,12.8992,380400.0
2011-05-04 11:20:00,35.64,35.65,35.58,35.64,223700.0,12.9028,12.9064,12.8811,12.9028,223700.0
2011-05-04 11:25:00,35.65,35.7,35.54,35.65,295500.0,12.9064,12.9245,12.8666,12.9064,295500.0
2011-05-04 11:30:00,35.64,35.73,35.62,35.73,108000.0,12.9028,12.9354,12.8956,12.9354,108000.0
2011-05-04 11:35:00,35.73,35.77,35.68,35.68,139000.0,12.9354,12.9499,12.9173,12.9173,139000.0
2011-05-04 11:40:00,35.69,35.7,35.59,35.62,415100.0,12.9209,12.9245,12.8847,12.8956,415100.0
2011-05-04 11:45:00,35.63,35.73,35.62,35.69,86300.0,12.8992,12.9354,12.8956,12.9209,86300.0
2011-05-04 11:50:00,35.69,35.73,35.65,35.66,106300.0,12.9209,12.9354,12.9064,12.91,106300.0
2011-05-04 11:55:00,35.66,35.74,35.65,35.74,107200.0,12.91,12.939,12.9064,12.939,107200.0
2011-05-04 12:00:00,35.74,35.8,35.74,35.78,96400.0,12.939,12.9607,12.939,12.9535,96400.0
2011-05-04 12:05:00,35.78,35.78,35.73,35.75,71600.0,12.9535,12.9535,12.9354,12.9426,71600.0
2011-05-04 12:10:00,35.75,35.75,35.6,35.65,270400.0,12.9426,12.9426,12.8883,12.9064,270400.0
2011-05-04 12:15:00,35.65,35.65,35.59,35.61,57200.0,12.9064,12.9064,12.8847,12.8919,57200.0
2011-05-04 12:20:00,35.61,35.65,35.6,35.6,57600.0,12.8919,12.9064,12.8883,12.8883,57600.0
2011-05-04 12:25:00,35.6,35.63,35.57,35.61,91900.0,12.8883,12.8992,12.8775,12.8919,91900.0
2011-05-04 12:30:00,35.61,35.63,35.55,35.58,48800.0,12.8919,12.8992,12.8702,12.8811,48800.0
2011-05-04 12:35:00,35.58,35.59,35.51,35.53,184900.0,12.8811,12.8847,12.8557,12.863,184900.0
2011-05-04 12:40:00,35.53,35.58,35.5,35.57,220200.0,12.863,12.8811,12.8521,12.8775,220200.0
2011-05-04 12:45:00,35.57,35.61,35.51,35.56,142100.0,12.8775,12.8919,12.8557,12.8738,142100.0
2011-05-04 12:50:00,35.55,35.57,35.5,35.54,148300.0,12.8702,12.8775,12.8521,12.8666,148300.0
2011-05-04 12:55:00,35.54,35.59,35.52,35.58,103600.0,12.8666,12.8847,12.8594,12.8811,103600.0
2011-05-04 13:00:00,35.57,35.67,35.56,35.66,148200.0,12.8775,12.9137,12.8738,12.91,148200.0
2011-05-04 13:05:00,35.66,35.72,35.66,35.67,149400.0,12.91,12.9318,12.91,12.9137,149400.0
2011-05-04 13:10:00,35.66,35.77,35.66,35.77,70000.0,12.91,12.9499,12.91,12.9499,70000.0
2011-05-04 13:15:00,35.77,35.81,35.73,35.81,138100.0,12.9499,12.9643,12.9354,12.9643,138100.0
2011-05-04 13:20:00,35.81,35.83,35.75,35.81,99000.0,12.9643,12.9716,12.9426,12.9643,99000.0
2011-05-04 13:25:00,35.8,35.83,35.76,35.82,146100.0,12.9607,12.9716,12.9462,12.968,146100.0
2011-05-04 13:30:00,35.82,35.86,35.78,35.8,103700.0,12.968,12.9824,12.9535,12.9607,103700.0
2011-05-04 13:35:00,35.8,35.89,35.8,35.88,148900.0,12.9607,12.9933,12.9607,12.9897,148900.0
2011-05-04 13:40:00,35.89,35.9,35.85,35.89,89900.0,12.9933,12.9969,12.9788,12.9933,89900.0
2011-05-04 13:45:00,35.9,35.9,35.85,35.86,76100.0,12.9969,12.9969,12.9788,12.9824,76100.0
2011-05-04 13:50:00,35.86,35.91,35.83,35.91,150300.0,12.9824,13.0005,12.9716,13.0005,150300.0
2011-05-04 13:55:00,35.91,35.98,35.9,35.96,104300.0,13.0005,13.0259,12.9969,13.0186,104300.0
2011-05-04 14:00:00,35.96,35.97,35.88,35.9,338000.0,13.0186,13.0223,12.9897,12.9969,338000.0
2011-05-04 14:05:00,35.89,35.9,35.8,35.8,75200.0,12.9933,12.9969,12.9607,12.9607,75200.0
2011-05-04 14:10:00,35.8,35.85,35.75,35.85,79000.0,12.9607,12.9788,12.9426,12.9788,79000.0
2011-05-04 14:15:00,35.85,35.91,35.84,35.9,175700.0,12.9788,13.0005,12.9752,12.9969,175700.0
2011-05-04 14:20:00,35.9,35.95,35.89,35.93,203900.0,12.9969,13.015,12.9933,13.0078,203900.0
2011-05-04 14:25:00,35.93,35.97,35.89,35.93,113100.0,13.0078,13.0223,12.9933,13.0078,113100.0
2011-05-04 14:30:00,35.93,35.98,35.89,35.91,123000.0,13.0078,13.0259,12.9933,13.0005,123000.0
2011-05-04 14:35:00,35.92,35.95,35.87,35.93,87600.0,13.0042,13.015,12.9861,13.0078,87600.0
2011-05-04 14:40:00,35.93,35.97,35.92,35.92,159600.0,13.0078,13.0223,13.0042,13.0042,159600.0
2011-05-04 14:45:00,35.92,35.94,35.89,35.89,51700.0,13.0042,13.0114,12.9933,12.9933,51700.0
2011-05-04 14:50:00,35.89,35.95,35.89,35.94,154500.0,12.9933,13.015,12.9933,13.0114,154500.0
2011-05-04 14:55:00,35.94,35.95,35.86,35.86,96700.0,13.0114,13.015,12.9824,12.9824,96700.0
2011-05-04 15:00:00,35.86,35.9,35.75,35.75,127500.0,12.9824,12.9969,12.9426,12.9426,127500.0
2011-05-04 15:05:00,35.76,35.76,35.69,35.69,135900.0,12.9462,12.9462,12.9209,12.9209,135900.0
2011-05-04 15:10:00,35.69,35.79,35.68,35.76,62600.0,12.9209,12.9571,12.9173,12.9462,62600.0
2011-05-04 15:15:00,35.76,35.82,35.73,35.8,78300.0,12.9462,12.968,12.9354,12.9607,78300.0
2011-05-04 15:20:00,35.81,35.83,35.71,35.72,167800.0,12.9643,12.9716,12.9281,12.9318,167800.0
2011-05-04 15:25:00,35.73,35.79,35.67,35.77,149300.0,12.9354,12.9571,12.9137,12.9499,149300.0
2011-05-04 15:30:00,35.77,35.78,35.67,35.68,184600.0,12.9499,12.9535,12.9137,12.9173,184600.0
2011-05-04 15:35:00,35.68,35.77,35.67,35.74,165800.0,12.9173,12.9499,12.9137,12.939,165800.0
2011-05-04 15:40:00,35.74,35.77,35.68,35.68,237500.0,12.939,12.9499,12.9173,12.9173,237500.0
2011-05-04 15:45:00,35.69,35.74,35.65,35.65,251500.0,12.9209,12.939,12.9064,12.9064,251500.0
2011-05-04 15:50:00,35.65,35.68,35.64,35.68,302400.0,12.9064,12.9173,12.9028,12.9173,302400.0
2011-05-04 15:55:00,35.68,35.73,35.67,35.69,583400.0,12.9173,12.9354,12.9137,12.9209,583400.0
2011-05-05 09:30:00,35.39,35.41,35.16,35.16,676200.0,12.8123,12.8195,12.729,12.729,676200.0
2011-05-05 09:35:00,35.17,35.21,35.07,35.2,576700.0,12.7326,12.7471,12.6964,12.7435,576700.0
2011-05-05 09:40:00,35.19,35.35,35.19,35.25,666500.0,12.7399,12.7978,12.7399,12.7616,666500.0
2011-05-05 09:45:00,35.24,35.36,35.24,35.3,427200.0,12.758,12.8014,12.758,12.7797,427200.0
2011-05-05 09:50:00,35.31,35.39,35.26,35.26,472000.0,12.7833,12.8123,12.7652,12.7652,472000.0
2011-05-05 09:55:00,35.26,35.26,35.02,35.02,477300.0,12.7652,12.7652,12.6783,12.6783,477300.0
2011-05-05 10:00:00,35.02,35.09,34.85,34.85,1222200.0,12.6783,12.7037,12.6168,12.6168,1222200.0
2011-05-05 10:05:00,34.85,35.0,34.85,34.93,1120500.0,12.6168,12.6711,12.6168,12.6458,1120500.0
2011-05-05 10:10:00,34.93,34.99,34.87,34.9,528600.0,12.6458,12.6675,12.624,12.6349,528600.0
2011-05-05 10:15:00,34.9,35.0,34.85,34.98,713300.0,12.6349,12.6711,12.6168,12.6639,713300.0
2011-05-05 10:20:00,35.0,35.01,34.9,34.93,874500.0,12.6711,12.6747,12.6349,12.6458,874500.0
2011-05-05 10:25:00,34.93,34.96,34.81,34.9,770900.0,12.6458,12.6566,12.6023,12.6349,770900.0
2011-05-05 10:30:00,34.9,34.92,34.8,34.86,740600.0,12.6349,12.6421,12.5987,12.6204,740600.0
2011-05-05 10:35:00,34.87,34.93,34.83,34.9,588700.0,12.624,12.6458,12.6096,12.6349,588700.0
2011-05-05 10:40:00,34.9,34.93,34.8,34.81,773600.0,12.6349,12.6458,12.5987,12.6023,773600.0
2011-05-05 10:45:00,34.81,34.87,34.8,34.81,323600.0,12.6023,12.624,12.5987,12.6023,323600.0
2011-05-05 10:50:00,34.81,34.81,34.51,34.6,1068800.0,12.6023,12.6023,12.4937,12.5263,1068800.0
2011-05-05 10:55:00,34.6,34.63,34.56,34.59,418500.0,12.5263,12.5371,12.5118,12.5227,418500.0
2011-05-05 11:00:00,34.6,34.61,34.57,34.59,588000.0,12.5263,12.5299,12.5154,12.5227,588000.0
2011-05-05 11:05:00,34.59,34.61,34.5,34.55,360000.0,12.5227,12.5299,12.4901,12.5082,360000.0
2011-05-05 11:10:00,34.54,34.58,34.45,34.56,500000.0,12.5046,12.519,12.472,12.5118,500000.0
2011-05-05 11:15:00,34.57,34.6,34.5,34.59,441300.0,12.5154,12.5263,12.4901,12.5227,441300.0
2011-05-05 11:20:00,34.59,34.63,34.55,34.62,429300.0,12.5227,12.5371,12.5082,12.5335,429300.0
2011-05-05 11:25:00,34.61,34.63,34.52,34.54,401100.0,12.5299,12.5371,12.4973,12.5046,401100.0
2011-05-05 11:30:00,34.54,34.62,34.54,34.61,340100.0,12.5046,12.5335,12.5046,12.5299,340100.0
2011-05-05 11:35:00,34.61,34.81,34.59,34.7,640000.0,12.5299,12.6023,12.5227,12.5625,640000.0
2011-05-05 11:40:00,34.71,34.72,34.6,34.66,247800.0,12.5661,12.5697,12.5263,12.548,247800.0
2011-05-05 11:45:00,34.65,34.75,34.64,34.7,257100.0,12.5444,12.5806,12.5408,12.5625,257100.0
2011-05-05 11:50:00,34.7,34.73,34.63,34.64,591700.0,12.5625,12.5733,12.5371,12.5408,591700.0
2011-05-05 11:55:00,34.64,34.67,34.58,34.62,183000.0,12.5408,12.5516,12.519,12.5335,183000.0
2011-05-05 12:00:00,34.62,34.78,34.61,34.76,706300.0,12.5335,12.5915,12.5299,12.5842,706300.0
2011-05-05 12:05:00,34.77,34.82,34.76,34.81,169500.0,12.5878,12.6059,12.5842,12.6023,169500.0
2011-05-05 12:10:00,34.8,34.9,34.8,34.89,327100.0,12.5987,12.6349,12.5987,12.6313,327100.0
2011-05-05 12:15:00,34.9,34.9,34.77,34.8,137600.0,12.6349,12.6349,12.5878,12.5987,137600.0
2011-05-05 12:20:00,34.8,34.84,34.76,34.81,113500.0,12.5987,12.6132,12.5842,12.6023,113500.0
2011-05-05 12:25:00,34.82,34.89,34.8,34.87,161600.0,12.6059,12.6313,12.5987,12.624,161600.0
2011-05-05 12:30:00,34.87,34.87,34.75,34.77,84100.0,12.624,12.624,12.5806,12.5878,84100.0
2011-05-05 12:35:00,34.77,34.81,34.73,34.78,73800.0,12.5878,12.6023,12.5733,12.5915,73800.0
2011-05-05 12:40:00,34.78,34.87,34.78,34.84,109000.0,12.5915,12.624,12.5915,12.6132,109000.0
2011-05-05 12:45:00,34.84,34.85,34.76,34.77,139200.0,12.6132,12.6168,12.5842,12.5878,139200.0
2011-05-05 12:50:00,34.77,34.77,34.7,34.7,102400.0,12.5878,12.5878,12.5625,12.5625,102400.0
2011-05-05 12:55:00,34.71,34.74,34.66,34.73,115300.0,12.5661,12.577,12.548,12.5733,115300.0
2011-05-05 13:00:00,34.73,34.81,34.7,34.81,138700.0,12.5733,12.6023,12.5625,12.6023,138700.0
2011-05-05 13:05:00,34.81,34.82,34.72,34.8,142900.0,12.6023,12.6059,12.5697,12.5987,142900.0
2011-05-05 13:10:00,34.8,34.8,34.78,34.8,194000.0,12.5987,12.5987,12.5915,12.5987,194000.0
2011-05-05 13:15:00,34.8,34.8,34.75,34.75,180800.0,12.5987,12.5987,12.5806,12.5806,180800.0
2011-05-05 13:20:00,34.75,34.8,34.74,34.75,99600.0,12.5806,12.5987,12.577,12.5806,99600.0
2011-05-05 13:25:00,34.75,34.8,34.73,34.76,96400.0,12.5806,12.5987,12.5733,12.5842,96400.0
2011-05-05 13:30:00,34.76,34.79,34.72,34.75,133400.0,12.5842,12.5951,12.5697,12.5806,133400.0
2011-05-05 13:35:00,34.75,34.75,34.67,34.71,155000.0,12.5806,12.5806,12.5516,12.5661,155000.0
2011-05-05 13:40:00,34.71,34.72,34.61,34.61,129200.0,12.5661,12.5697,12.5299,12.5299,129200.0
2011-05-05 13:45:00,34.61,34.63,34.56,34.56,135500.0,12.5299,12.5371,12.5118,12.5118,135500.0
2011-05-05 13:50:00,34.56,34.58,34.47,34.47,157200.0,12.5118,12.519,12.4792,12.4792,157200.0
2011-05-05 13:55:00,34.47,34.56,34.45,34.55,332000.0,12.4792,12.5118,12.472,12.5082,332000.0
2011-05-05 14:00:00,34.55,34.58,34.52,34.52,133800.0,12.5082,12.519,12.4973,12.4973,133800.0
2011-05-05 14:05:00,34.53,34.53,34.47,34.48,148400.0,12.5009,12.5009,12.4792,12.4828,148400.0
2011-05-05 14:10:00,34.48,34.49,34.43,34.46,144300.0,12.4828,12.4865,12.4647,12.4756,144300.0
2011-05-05 14:15:00,34.45,34.48,34.41,34.42,232600.0,12.472,12.4828,12.4575,12.4611,232600.0
2011-05-05 14:20:00,34.42,34.55,34.38,34.52,351000.0,12.4611,12.5082,12.4466,12.4973,351000.0
2011-05-05 14:25:00,34.52,34.6,34.46,34.57,382900.0,12.4973,12.5263,12.4756,12.5154,382900.0
2011-05-05 14:30:00,34.58,34.61,34.49,34.61,432600.0,12.519,12.5299,12.4865,12.5299,432600.0
2011-05-05 14:35:00,34.61,34.7,34.56,34.67,497800.0,12.5299,12.5625,12.5118,12.5516,497800.0
2011-05-05 14:40:00,34.67,34.67,34.57,34.58,165500.0,12.5516,12.5516,12.5154,12.519,165500.0
2011-05-05 14:45:00,34.57,34.59,34.51,34.53,145700.0,12.5154,12.5227,12.4937,12.5009,145700.0
2011-05-05 14:50:00,34.53,34.54,34.46,34.47,141100.0,12.5009,12.5046,12.4756,12.4792,141100.0
2011-05-05 14:55:00,34.46,34.48,34.41,34.43,121400.0,12.4756,12.4828,12.4575,12.4647,121400.0
2011-05-05 15:00:00,34.43,34.43,34.37,34.4,288500.0,12.4647,12.4647,12.443,12.4539,288500.0
2011-05-05 15:05:00,34.39,34.39,34.3,34.31,313300.0,12.4503,12.4503,12.4177,12.4213,313300.0
2011-05-05 15:10:00,34.31,34.32,34.1,34.21,377900.0,12.4213,12.4249,12.3453,12.3851,377900.0
2011-05-05 15:15:00,34.22,34.3,34.16,34.17,470300.0,12.3887,12.4177,12.367,12.3706,470300.0
2011-05-05 15:20:00,34.17,34.21,34.03,34.03,289700.0,12.3706,12.3851,12.3199,12.3199,289700.0
2011-05-05 15:25:00,34.02,34.07,33.96,33.97,883700.0,12.3163,12.3344,12.2946,12.2982,883700.0
2011-05-05 15:30:00,33.97,34.22,33.97,34.15,652100.0,12.2982,12.3887,12.2982,12.3634,652100.0
2011-05-05 15:35:00,34.14,34.27,34.14,34.24,407800.0,12.3598,12.4068,12.3598,12.396,407800.0
2011-05-05 15:40:00,34.25,34.26,34.19,34.23,390700.0,12.3996,12.4032,12.3779,12.3923,390700.0
2011-05-05 15:45:00,34.24,34.42,34.23,34.36,839400.0,12.396,12.4611,12.3923,12.4394,839400.0
2011-05-05 15:50:00,34.36,34.41,34.34,34.39,448000.0,12.4394,12.4575,12.4322,12.4503,448000.0
2011-05-05 15:55:00,34.39,34.49,34.39,34.48,1647500.0,12.4503,12.4865,12.4503,12.4828,1647500.0
2011-05-06 09:30:00,34.68,34.8,34.53,34.76,815300.0,12.5552,12.5987,12.5009,12.5842,815300.0
2011-05-06 09:35:00,34.77,34.85,34.7,34.85,594900.0,12.5878,12.6168,12.5625,12.6168,594900.0
2011-05-06 09:40:00,34.85,34.88,34.74,34.88,463900.0,12.6168,12.6277,12.577,12.6277,463900.0
2011-05-06 09:45:00,34.87,35.02,34.75,34.88,637000.0,12.624,12.6783,12.5806,12.6277,637000.0
2011-05-06 09:50:00,34.88,35.13,34.86,35.08,554100.0,12.6277,12.7182,12.6204,12.7001,554100.0
2011-05-06 09:55:00,35.08,35.1,34.97,35.01,356300.0,12.7001,12.7073,12.6602,12.6747,356300.0
2011-05-06 10:00:00,35.0,35.09,34.95,35.04,636600.0,12.6711,12.7037,12.653,12.6856,636600.0
2011-05-06 10:05:00,35.05,35.1,34.98,35.05,442500.0,12.6892,12.7073,12.6639,12.6892,442500.0
2011-05-06 10:10:00,35.05,35.15,35.04,35.15,309600.0,12.6892,12.7254,12.6856,12.7254,309600.0
2011-05-06 10:15:00,35.15,35.19,35.1,35.19,450300.0,12.7254,12.7399,12.7073,12.7399,450300.0
2011-05-06 10:20:00,35.19,35.3,35.19,35.28,295600.0,12.7399,12.7797,12.7399,12.7725,295600.0
2011-05-06 10:25:00,35.28,35.39,35.25,35.28,347700.0,12.7725,12.8123,12.7616,12.7725,347700.0
2011-05-06 10:30:00,35.28,35.34,35.24,35.27,316000.0,12.7725,12.7942,12.758,12.7688,316000.0
2011-05-06 10:35:00,35.27,35.37,35.26,35.35,431300.0,12.7688,12.805,12.7652,12.7978,431300.0
2011-05-06 10:40:00,35.36,35.36,35.26,35.31,253300.0,12.8014,12.8014,12.7652,12.7833,253300.0
2011-05-06 10:45:00,35.3,35.3,35.17,35.2,227400.0,12.7797,12.7797,12.7326,12.7435,227400.0
2011-05-06 10:50:00,35.21,35.25,35.15,35.15,209600.0,12.7471,12.7616,12.7254,12.7254,209600.0
2011-05-06 10:55:00,35.16,35.24,35.12,35.17,173300.0,12.729,12.758,12.7145,12.7326,173300.0
2011-05-06 11:00:00,35.17,35.28,35.17,35.26,105400.0,12.7326,12.7725,12.7326,12.7652,105400.0
2011-05-06 11:05:00,35.26,35.27,35.22,35.22,78200.0,12.7652,12.7688,12.7507,12.7507,78200.0
2011-05-06 11:10:00,35.22,35.22,35.09,35.09,189800.0,12.7507,12.7507,12.7037,12.7037,189800.0
2011-05-06 11:15:00,35.09,35.24,35.04,35.23,169500.0,12.7037,12.758,12.6856,12.7544,169500.0
2011-05-06 11:20:00,35.22,35.23,35.1,35.19,140400.0,12.7507,12.7544,12.7073,12.7399,140400.0
2011-05-06 11:25:00,35.2,35.21,35.09,35.12,195800.0,12.7435,12.7471,12.7037,12.7145,195800.0
2011-05-06 11:30:00,35.12,35.15,35.08,35.13,232300.0,12.7145,12.7254,12.7001,12.7182,232300.0
2011-05-06 11:35:00,35.13,35.13,34.98,34.99,205000.0,12.7182,12.7182,12.6639,12.6675,205000.0
2011-05-06 11:40:00,34.99,35.0,34.91,34.93,202100.0,12.6675,12.6711,12.6385,12.6458,202100.0
2011-05-06 11:45:00,34.94,34.99,34.92,34.97,273500.0,12.6494,12.6675,12.6421,12.6602,273500.0
2011-05-06 11:50:00,34.97,34.99,34.91,34.93,110000.0,12.6602,12.6675,12.6385,12.6458,110000.0
2011-05-06 11:55:00,34.93,34.94,34.76,34.83,287700.0,12.6458,12.6494,12.5842,12.6096,287700.0
2011-05-06 12:00:00,34.83,34.86,34.77,34.77,201200.0,12.6096,12.6204,12.5878,12.5878,201200.0
2011-05-06 12:05:00,34.77,34.78,34.57,34.58,368900.0,12.5878,12.5915,12.5154,12.519,368900.0
2011-05-06 12:10:00,34.58,34.73,34.55,34.6,313500.0,12.519,12.5733,12.5082,12.5263,313500.0
2011-05-06 12:15:00,34.6,34.66,34.53,34.6,235900.0,12.5263,12.548,12.5009,12.5263,235900.0
2011-05-06 12:20:00,34.59,34.65,34.54,34.63,232700.0,12.5227,12.5444,12.5046,12.5371,232700.0
2011-05-06 12:25:00,34.64,34.69,34.61,34.62,79300.0,12.5408,12.5589,12.5299,12.5335,79300.0
2011-05-06 12:30:00,34.61,34.75,34.6,34.69,164600.0,12.5299,12.5806,12.5263,12.5589,164600.0
2011-05-06 12:35:00,34.69,34.74,34.62,34.63,152800.0,12.5589,12.577,12.5335,12.5371,152800.0
2011-05-06 12:40:00,34.63,34.66,34.52,34.52,182300.0,12.5371,12.548,12.4973,12.4973,182300.0
2011-05-06 12:45:00,34.52,34.6,34.51,34.56,117300.0,12.4973,12.5263,12.4937,12.5118,117300.0
2011-05-06 12:50:00,34.56,34.65,34.55,34.65,82000.0,12.5118,12.5444,12.5082,12.5444,82000.0
2011-05-06 12:55:00,34.65,34.67,34.6,34.67,87500.0,12.5444,12.5516,12.5263,12.5516,87500.0
2011-05-06 13:00:00,34.67,34.76,34.65,34.69,112400.0,12.5516,12.5842,12.5444,12.5589,112400.0
2011-05-06 13:05:00,34.68,34.72,34.65,34.72,123000.0,12.5552,12.5697,12.5444,12.5697,123000.0
2011-05-06 13:10:00,34.72,34.75,34.58,34.58,148400.0,12.5697,12.5806,12.519,12.519,148400.0
2011-05-06 13:15:00,34.59,34.6,34.48,34.48,370600.0,12.5227,12.5263,12.4828,12.4828,370600.0
2011-05-06 13:20:00,34.48,34.64,34.47,34.64,264800.0,12.4828,12.5408,12.4792,12.5408,264800.0
2011-05-06 13:25:00,34.64,34.72,34.57,34.71,126500.0,12.5408,12.5697,12.5154,12.5661,126500.0
2011-05-06 13:30:00,34.7,34.73,34.61,34.61,219100.0,12.5625,12.5733,12.5299,12.5299,219100.0
2011-05-06 13:35:00,34.62,34.62,34.5,34.53,154300.0,12.5335,12.5335,12.4901,12.5009,154300.0
2011-05-06 13:40:00,34.54,34.62,34.53,34.53,152500.0,12.5046,12.5335,12.5009,12.5009,152500.0
2011-05-06 13:45:00,34.53,34.55,34.47,34.49,124300.0,12.5009,12.5082,12.4792,12.4865,124300.0
2011-05-06 13:50:00,34.49,34.6,34.48,34.56,110500.0,12.4865,12.5263,12.4828,12.5118,110500.0
2011-05-06 13:55:00,34.56,34.58,34.51,34.51,97500.0,12.5118,12.519,12.4937,12.4937,97500.0
2011-05-06 14:00:00,34.51,34.52,34.45,34.51,245600.0,12.4937,12.4973,12.472,12.4937,245600.0
2011-05-06 14:05:00,34.5,34.53,34.48,34.5,131500.0,12.4901,12.5009,12.4828,12.4901,131500.0
2011-05-06 14:10:00,34.51,34.59,34.5,34.51,149100.0,12.4937,12.5227,12.4901,12.4937,149100.0
2011-05-06 14:15:00,34.5,34.51,34.46,34.47,145500.0,12.4901,12.4937,12.4756,12.4792,145500.0
2011-05-06 14:20:00,34.46,34.47,34.34,34.34,408000.0,12.4756,12.4792,12.4322,12.4322,408000.0
2011-05-06 14:25:00,34.34,34.37,34.23,34.26,316600.0,12.4322,12.443,12.3923,12.4032,316600.0
2011-05-06 14:30:00,34.26,34.26,34.15,34.15,185800.0,12.4032,12.4032,12.3634,12.3634,185800.0
2011-05-06 14:35:00,34.14,34.19,34.08,34.11,253100.0,12.3598,12.3779,12.338,12.3489,253100.0
2011-05-06 14:40:00,34.11,34.24,34.1,34.24,194500.0,12.3489,12.396,12.3453,12.396,194500.0
2011-05-06 14:45:00,34.25,34.27,34.13,34.19,229000.0,12.3996,12.4068,12.3561,12.3779,229000.0
2011-05-06 14:50:00,34.18,34.22,34.11,34.12,221800.0,12.3742,12.3887,12.3489,12.3525,221800.0
2011-05-06 14:55:00,34.12,34.26,34.12,34.22,107900.0,12.3525,12.4032,12.3525,12.3887,107900.0
2011-05-06 15:00:00,34.21,34.3,34.2,34.28,115500.0,12.3851,12.4177,12.3815,12.4104,115500.0
2011-05-06 15:05:00,34.28,34.29,34.21,34.27,114500.0,12.4104,12.4141,12.3851,12.4068,114500.0
2011-05-06 15:10:00,34.28,34.35,34.26,34.34,144100.0,12.4104,12.4358,12.4032,12.4322,144100.0
2011-05-06 15:15:00,34.35,34.44,34.34,34.43,95200.0,12.4358,12.4684,12.4322,12.4647,95200.0
2011-05-06 15:20:00,34.43,34.44,34.31,34.32,124200.0,12.4647,12.4684,12.4213,12.4249,124200.0
2011-05-06 15:25:00,34.32,34.35,34.28,34.29,116600.0,12.4249,12.4358,12.4104,12.4141,116600.0
2011-05-06 15:30:00,34.28,34.33,34.28,34.32,349200.0,12.4104,12.4285,12.4104,12.4249,349200.0
2011-05-06 15:35:00,34.31,34.35,34.29,34.3,158200.0,12.4213,12.4358,12.4141,12.4177,158200.0
2011-05-06 15:40:00,34.31,34.51,34.31,34.47,262000.0,12.4213,12.4937,12.4213,12.4792,262000.0
2011-05-06 15:45:00,34.47,34.48,34.42,34.44,194000.0,12.4792,12.4828,12.4611,12.4684,194000.0
2011-05-06 15:50:00,34.44,34.45,34.38,34.4,354200.0,12.4684,12.472,12.4466,12.4539,354200.0
2011-05-06 15:55:00,34.41,34.42,34.36,34.37,456000.0,12.4575,12.4611,12.4394,12.443,456000.0
2011-05-09 09:30:00,34.5,34.64,34.5,34.58,365200.0,12.4901,12.5408,12.4901,12.519,365200.0
2011-05-09 09:35:00,34.6,34.79,34.59,34.62,388300.0,12.5263,12.5951,12.5227,12.5335,388300.0
2011-05-09 09:40:00,34.63,34.63,34.47,34.51,400300.0,12.5371,12.5371,12.4792,12.4937,400300.0
2011-05-09 09:45:00,34.51,34.61,34.49,34.5,296900.0,12.4937,12.5299,12.4865,12.4901,296900.0
2011-05-09 09:50:00,34.51,34.56,34.39,34.39,396300.0,12.4937,12.5118,12.4503,12.4503,396300.0
2011-05-09 09:55:00,34.39,34.42,34.26,34.32,211500.0,12.4503,12.4611,12.4032,12.4249,211500.0
2011-05-09 10:00:00,34.32,34.4,34.29,34.31,298800.0,12.4249,12.4539,12.4141,12.4213,298800.0
2011-05-09 10:05:00,34.31,34.46,34.31,34.44,324100.0,12.4213,12.4756,12.4213,12.4684,324100.0
2011-05-09 10:10:00,34.43,34.48,34.39,34.44,158700.0,12.4647,12.4828,12.4503,12.4684,158700.0
2011-05-09 10:15:00,34.45,34.49,34.36,34.42,196800.0,12.472,12.4865,12.4394,12.4611,196800.0
2011-05-09 10:20:00,34.41,34.47,34.33,34.43,263700.0,12.4575,12.4792,12.4285,12.4647,263700.0
2011-05-09 10:25:00,34.42,34.49,34.32,34.38,244200.0,12.4611,12.4865,12.4249,12.4466,244200.0
2011-05-09 10:30:00,34.38,34.42,34.32,34.42,162100.0,12.4466,12.4611,12.4249,12.4611,162100.0
2011-05-09 10:35:00,34.42,34.42,34.32,34.32,178900.0,12.4611,12.4611,12.4249,12.4249,178900.0
2011-05-09 10:40:00,34.32,34.41,34.32,34.36,214300.0,12.4249,12.4575,12.4249,12.4394,214300.0
2011-05-09 10:45:00,34.36,34.36,34.3,34.32,214200.0,12.4394,12.4394,12.4177,12.4249,214200.0
2011-05-09 10:50:00,34.31,34.41,34.29,34.39,490200.0,12.4213,12.4575,12.4141,12.4503,490200.0
2011-05-09 10:55:00,34.4,34.4,34.26,34.3,259900.0,12.4539,12.4539,12.4032,12.4177,259900.0
2011-05-09 11:00:00,34.31,34.4,34.3,34.4,230400.0,12.4213,12.4539,12.4177,12.4539,230400.0
2011-05-09 11:05:00,34.4,34.44,34.33,34.33,215000.0,12.4539,12.4684,12.4285,12.4285,215000.0
2011-05-09 11:10:00,34.33,34.46,34.32,34.4,268600.0,12.4285,12.4756,12.4249,12.4539,268600.0
2011-05-09 11:15:00,34.4,34.43,34.36,34.43,146600.0,12.4539,12.4647,12.4394,12.4647,146600.0
2011-05-09 11:20:00,34.44,34.48,34.36,34.39,134900.0,12.4684,12.4828,12.4394,12.4503,134900.0
2011-05-09 11:25:00,34.39,34.43,34.36,34.42,102000.0,12.4503,12.4647,12.4394,12.4611,102000.0
2011-05-09 11:30:00,34.42,34.42,34.36,34.37,113000.0,12.4611,12.4611,12.4394,12.443,113000.0
2011-05-09 11:35:00,34.37,34.44,34.37,34.41,140700.0,12.443,12.4684,12.443,12.4575,140700.0
2011-05-09 11:40:00,34.4,34.4,34.33,34.36,79300.0,12.4539,12.4539,12.4285,12.4394,79300.0
2011-05-09 11:45:00,34.37,34.47,34.36,34.46,131300.0,12.443,12.4792,12.4394,12.4756,131300.0
2011-05-09 11:50:00,34.46,34.54,34.43,34.5,168000.0,12.4756,12.5046,12.4647,12.4901,168000.0
2011-05-09 11:55:00,34.51,34.55,34.5,34.54,81300.0,12.4937,12.5082,12.4901,12.5046,81300.0
2011-05-09 12:00:00,34.54,34.58,34.5,34.57,92500.0,12.5046,12.519,12.4901,12.5154,92500.0
2011-05-09 12:05:00,34.58,34.69,34.58,34.65,181000.0,12.519,12.5589,12.519,12.5444,181000.0
2011-05-09 12:10:00,34.65,34.68,34.62,34.65,122700.0,12.5444,12.5552,12.5335,12.5444,122700.0
2011-05-09 12:15:00,34.65,34.7,34.62,34.65,113300.0,12.5444,12.5625,12.5335,12.5444,113300.0
2011-05-09 12:20:00,34.66,34.7,34.61,34.67,123700.0,12.548,12.5625,12.5299,12.5516,123700.0
2011-05-09 12:25:00,34.66,34.66,34.53,34.53,99200.0,12.548,12.548,12.5009,12.5009,99200.0
2011-05-09 12:30:00,34.53,34.6,34.51,34.53,168500.0,12.5009,12.5263,12.4937,12.5009,168500.0
2011-05-09 12:35:00,34.54,34.63,34.52,34.62,117800.0,12.5046,12.5371,12.4973,12.5335,117800.0
2011-05-09 12:40:00,34.62,34.67,34.59,34.59,96100.0,12.5335,12.5516,12.5227,12.5227,96100.0
2011-05-09 12:45:00,34.59,34.63,34.58,34.63,81800.0,12.5227,12.5371,12.519,12.5371,81800.0
2011-05-09 12:50:00,34.63,34.64,34.6,34.6,58400.0,12.5371,12.5408,12.5263,12.5263,58400.0
2011-05-09 12:55:00,34.6,34.61,34.53,34.56,105700.0,12.5263,12.5299,12.5009,12.5118,105700.0
2011-05-09 13:00:00,34.56,34.61,34.54,34.59,84500.0,12.5118,12.5299,12.5046,12.5227,84500.0
2011-05-09 13:05:00,34.59,34.61,34.54,34.59,108900.0,12.5227,12.5299,12.5046,12.5227,108900.0
2011-05-09 13:10:00,34.59,34.62,34.57,34.57,121100.0,12.5227,12.5335,12.5154,12.5154,121100.0
2011-05-09 13:15:00,34.58,34.59,34.52,34.56,128000.0,12.519,12.5227,12.4973,12.5118,128000.0
2011-05-09 13:20:00,34.56,34.59,34.54,34.54,52700.0,12.5118,12.5227,12.5046,12.5046,52700.0
2011-05-09 13:25:00,34.54,34.6,34.53,34.57,63400.0,12.5046,12.5263,12.5009,12.5154,63400.0
2011-05-09 13:30:00,34.57,34.64,34.57,34.61,66500.0,12.5154,12.5408,12.5154,12.5299,66500.0
2011-05-09 13:35:00,34.61,34.62,34.58,34.58,31100.0,12.5299,12.5335,12.519,12.519,31100.0
2011-05-09 13:40:00,34.58,34.65,34.57,34.65,95800.0,12.519,12.5444,12.5154,12.5444,95800.0
2011-05-09 13:45:00,34.65,34.65,34.62,34.65,70000.0,12.5444,12.5444,12.5335,12.5444,70000.0
2011-05-09 13:50:00,34.64,34.73,34.64,34.7,120000.0,12.5408,12.5733,12.5408,12.5625,120000.0
2011-05-09 13:55:00,34.7,34.72,34.69,34.72,80000.0,12.5625,12.5697,12.5589,12.5697,80000.0
2011-05-09 14:00:00,34.72,34.74,34.68,34.68,60600.0,12.5697,12.577,12.5552,12.5552,60600.0
2011-05-09 14:05:00,34.68,34.75,34.67,34.74,736000.0,12.5552,12.5806,12.5516,12.577,736000.0
2011-05-09 14:10:00,34.75,34.81,34.75,34.8,132400.0,12.5806,12.6023,12.5806,12.5987,132400.0
2011-05-09 14:15:00,34.8,34.81,34.73,34.75,193500.0,12.5987,12.6023,12.5733,12.5806,193500.0
2011-05-09 14:20:00,34.75,34.76,34.69,34.69,139200.0,12.5806,12.5842,12.5589,12.5589,139200.0
2011-05-09 14:25:00,34.69,34.71,34.66,34.7,71000.0,12.5589,12.5661,12.548,12.5625,71000.0
2011-05-09 14:30:00,34.7,34.72,34.68,34.69,263600.0,12.5625,12.5697,12.5552,12.5589,263600.0
2011-05-09 14:35:00,34.7,34.79,34.69,34.79,80500.0,12.5625,12.5951,12.5589,12.5951,80500.0
2011-05-09 14:40:00,34.78,34.84,34.78,34.81,108700.0,12.5915,12.6132,12.5915,12.6023,108700.0
2011-05-09 14:45:00,34.81,34.81,34.72,34.73,138700.0,12.6023,12.6023,12.5697,12.5733,138700.0
2011-05-09 14:50:00,34.73,34.75,34.71,34.71,54800.0,12.5733,12.5806,12.5661,12.5661,54800.0
2011-05-09 14:55:00,34.71,34.75,34.71,34.72,82500.0,12.5661,12.5806,12.5661,12.5697,82500.0
2011-05-09 15:00:00,34.72,34.77,34.71,34.75,131700.0,12.5697,12.5878,12.5661,12.5806,131700.0
2011-05-09 15:05:00,34.74,34.77,34.71,34.77,93000.0,12.577,12.5878,12.5661,12.5878,93000.0
2011-05-09 15:10:00,34.77,34.8,34.73,34.74,91100.0,12.5878,12.5987,12.5733,12.577,91100.0
2011-05-09 15:15:00,34.75,34.79,34.75,34.76,72700.0,12.5806,12.5951,12.5806,12.5842,72700.0
2011-05-09 15:20:00,34.77,34.8,34.74,34.79,68600.0,12.5878,12.5987,12.577,12.5951,68600.0
2011-05-09 15:25:00,34.79,34.8,34.74,34.75,137700.0,12.5951,12.5987,12.577,12.5806,137700.0
2011-05-09 15:30:00,34.74,34.81,34.73,34.75,155300.0,12.577,12.6023,12.5733,12.5806,155300.0
2011-05-09 15:35:00,34.74,34.86,34.74,34.82,180600.0,12.577,12.6204,12.577,12.6059,180600.0
2011-05-09 15:40:00,34.82,34.85,34.78,34.82,238900.0,12.6059,12.6168,12.5915,12.6059,238900.0
2011-05-09 15:45:00,34.82,34.85,34.77,34.82,240600.0,12.6059,12.6168,12.5878,12.6059,240600.0
2011-05-09 15:50:00,34.82,34.83,34.77,34.77,193400.0,12.6059,12.6096,12.5878,12.5878,193400.0
2011-05-09 15:55:00,34.77,34.78,34.73,34.76,554200.0,12.5878,12.5915,12.5733,12.5842,554200.0
2011-05-10 09:30:00,34.91,35.0,34.8,34.87,410500.0,12.6385,12.6711,12.5987,12.624,410500.0
2011-05-10 09:35:00,34.87,34.87,34.67,34.72,328700.0,12.624,12.624,12.5516,12.5697,328700.0
2011-05-10 09:40:00,34.71,34.81,34.69,34.8,257900.0,12.5661,12.6023,12.5589,12.5987,257900.0
2011-05-10 09:45:00,34.8,35.08,34.8,35.06,647600.0,12.5987,12.7001,12.5987,12.6928,647600.0
2011-05-10 09:50:00,35.05,35.06,34.92,34.95,192800.0,12.6892,12.6928,12.6421,12.653,192800.0
2011-05-10 09:55:00,34.94,35.04,34.93,35.04,203000.0,12.6494,12.6856,12.6458,12.6856,203000.0
2011-05-10 10:00:00,35.03,35.11,35.0,35.06,206300.0,12.682,12.7109,12.6711,12.6928,206300.0
2011-05-10 10:05:00,35.07,35.07,35.0,35.05,189400.0,12.6964,12.6964,12.6711,12.6892,189400.0
2011-05-10 10:10:00,35.04,35.1,35.0,35.09,145500.0,12.6856,12.7073,12.6711,12.7037,145500.0
2011-05-10 10:15:00,35.09,35.25,35.09,35.23,277500.0,12.7037,12.7616,12.7037,12.7544,277500.0
2011-05-10 10:20:00,35.23,35.29,35.21,35.25,272400.0,12.7544,12.7761,12.7471,12.7616,272400.0
2011-05-10 10:25:00,35.25,35.3,35.22,35.3,271100.0,12.7616,12.7797,12.7507,12.7797,271100.0
2011-05-10 10:30:00,35.29,35.33,35.27,35.27,189500.0,12.7761,12.7906,12.7688,12.7688,189500.0
2011-05-10 10:35:00,35.28,35.34,35.27,35.29,217100.0,12.7725,12.7942,12.7688,12.7761,217100.0
2011-05-10 10:40:00,35.29,35.29,35.23,35.27,220500.0,12.7761,12.7761,12.7544,12.7688,220500.0
2011-05-10 10:45:00,35.27,35.29,35.24,35.25,149400.0,12.7688,12.7761,12.758,12.7616,149400.0
2011-05-10 10:50:00,35.24,35.28,35.23,35.27,151600.0,12.758,12.7725,12.7544,12.7688,151600.0
2011-05-10 10:55:00,35.27,35.3,35.23,35.25,201700.0,12.7688,12.7797,12.7544,12.7616,201700.0
2011-05-10 11:00:00,35.24,35.32,35.22,35.31,225000.0,12.758,12.7869,12.7507,12.7833,225000.0
2011-05-10 11:05:00,35.31,35.33,35.29,35.32,122500.0,12.7833,12.7906,12.7761,12.7869,122500.0
2011-05-10 11:10:00,35.32,35.33,35.27,35.27,92800.0,12.7869,12.7906,12.7688,12.7688,92800.0
2011-05-10 11:15:00,35.27,35.3,35.17,35.18,131700.0,12.7688,12.7797,12.7326,12.7363,131700.0
2011-05-10 11:20:00,35.18,35.18,35.05,35.11,188500.0,12.7363,12.7363,12.6892,12.7109,188500.0
2011-05-10 11:25:00,35.11,35.14,35.03,35.07,130700.0,12.7109,12.7218,12.682,12.6964,130700.0
2011-05-10 11:30:00,35.06,35.09,35.03,35.07,120300.0,12.6928,12.7037,12.682,12.6964,120300.0
2011-05-10 11:35:00,35.06,35.08,35.03,35.05,75400.0,12.6928,12.7001,12.682,12.6892,75400.0
2011-05-10 11:40:00,35.06,35.15,35.06,35.14,80900.0,12.6928,12.7254,12.6928,12.7218,80900.0
2011-05-10 11:45:00,35.13,35.2,35.12,35.16,135900.0,12.7182,12.7435,12.7145,12.729,135900.0
2011-05-10 11:50:00,35.17,35.17,35.1,35.1,137600.0,12.7326,12.7326,12.7073,12.7073,137600.0
2011-05-10 11:55:00,35.1,35.16,35.06,35.06,91000.0,12.7073,12.729,12.6928,12.6928,91000.0
2011-05-10 12:00:00,35.07,35.14,35.06,35.09,111800.0,12.6964,12.7218,12.6928,12.7037,111800.0
2011-05-10 12:05:00,35.09,35.14,35.09,35.1,73500.0,12.7037,12.7218,12.7037,12.7073,73500.0
2011-05-10 12:10:00,35.1,35.12,35.07,35.12,99600.0,12.7073,12.7145,12.6964,12.7145,99600.0
2011-05-10 12:15:00,35.11,35.21,35.09,35.2,199300.0,12.7109,12.7471,12.7037,12.7435,199300.0
2011-05-10 12:20:00,35.2,35.21,35.16,35.18,148100.0,12.7435,12.7471,12.729,12.7363,148100.0
2011-05-10 12:25:00,35.18,35.21,35.16,35.18,124400.0,12.7363,12.7471,12.729,12.7363,124400.0
2011-05-10 12:30:00,35.19,35.22,35.16,35.22,136900.0,12.7399,12.7507,12.729,12.7507,136900.0
2011-05-10 12:35:00,35.22,35.27,35.22,35.25,120300.0,12.7507,12.7688,12.7507,12.7616,120300.0
2011-05-10 12:40:00,35.25,35.33,35.25,35.29,216900.0,12.7616,12.7906,12.7616,12.7761,216900.0
2011-05-10 12:45:00,35.29,35.3,35.26,35.27,106000.0,12.7761,12.7797,12.7652,12.7688,106000.0
2011-05-10 12:50:00,35.27,35.3,35.24,35.25,155500.0,12.7688,12.7797,12.758,12.7616,155500.0
2011-05-10 12:55:00,35.26,35.27,35.24,35.24,67600.0,12.7652,12.7688,12.758,12.758,67600.0
2011-05-10 13:00:00,35.25,35.25,35.18,35.21,97100.0,12.7616,12.7616,12.7363,12.7471,97100.0
2011-05-10 13:05:00,35.2,35.24,35.17,35.18,83100.0,12.7435,12.758,12.7326,12.7363,83100.0
2011-05-10 13:10:00,35.18,35.2,35.12,35.15,140700.0,12.7363,12.7435,12.7145,12.7254,140700.0
2011-05-10 13:15:00,35.14,35.15,35.1,35.11,58900.0,12.7218,12.7254,12.7073,12.7109,58900.0
2011-05-10 13:20:00,35.11,35.11,35.01,35.04,154800.0,12.7109,12.7109,12.6747,12.6856,154800.0
2011-05-10 13:25:00,35.05,35.06,35.01,35.06,58100.0,12.6892,12.6928,12.6747,12.6928,58100.0
2011-05-10 13:30:00,35.06,35.06,34.99,34.99,113300.0,12.6928,12.6928,12.6675,12.6675,113300.0
2011-05-10 13:35:00,35.0,35.03,34.98,34.99,85100.0,12.6711,12.682,12.6639,12.6675,85100.0
2011-05-10 13:40:00,35.0,35.07,34.99,35.07,48700.0,12.6711,12.6964,12.6675,12.6964,48700.0
2011-05-10 13:45:00,35.07,35.1,35.06,35.09,60100.0,12.6964,12.7073,12.6928,12.7037,60100.0
2011-05-10 13:50:00,35.08,35.14,35.06,35.13,115000.0,12.7001,12.7218,12.6928,12.7182,115000.0
2011-05-10 13:55:00,35.13,35.14,35.1,35.12,54500.0,12.7182,12.7218,12.7073,12.7145,54500.0
2011-05-10 14:00:00,35.12,35.16,35.12,35.14,87100.0,12.7145,12.729,12.7145,12.7218,87100.0
2011-05-10 14:05:00,35.14,35.15,35.11,35.13,40800.0,12.7218,12.7254,12.7109,12.7182,40800.0
2011-05-10 14:10:00,35.13,35.19,35.13,35.16,100700.0,12.7182,12.7399,12.7182,12.729,100700.0
2011-05-10 14:15:00,35.16,35.17,35.06,35.07,87700.0,12.729,12.7326,12.6928,12.6964,87700.0
2011-05-10 14:20:00,35.07,35.1,35.02,35.03,96400.0,12.6964,12.7073,12.6783,12.682,96400.0
2011-05-10 14:25:00,35.03,35.04,34.96,35.04,133400.0,12.682,12.6856,12.6566,12.6856,133400.0
2011-05-10 14:30:00,35.04,35.09,35.03,35.09,117500.0,12.6856,12.7037,12.682,12.7037,117500.0
2011-05-10 14:35:00,35.09,35.2,35.09,35.19,146300.0,12.7037,12.7435,12.7037,12.7399,146300.0
2011-05-10 14:40:00,35.19,35.24,35.16,35.23,86700.0,12.7399,12.758,12.729,12.7544,86700.0
2011-05-10 14:45:00,35.23,35.25,35.2,35.22,65800.0,12.7544,12.7616,12.7435,12.7507,65800.0
2011-05-10 14:50:00,35.23,35.27,35.22,35.26,77800.0,12.7544,12.7688,12.7507,12.7652,77800.0
2011-05-10 14:55:00,35.27,35.29,35.25,35.28,67400.0,12.7688,12.7761,12.7616,12.7725,67400.0
2011-05-10 15:00:00,35.28,35.29,35.24,35.28,64300.0,12.7725,12.7761,12.758,12.7725,64300.0
2011-05-10 15:05:00,35.28,35.3,35.27,35.29,127300.0,12.7725,12.7797,12.7688,12.7761,127300.0
2011-05-10 15:10:00,35.3,35.33,35.29,35.32,163700.0,12.7797,12.7906,12.7761,12.7869,163700.0
2011-05-10 15:15:00,35.32,35.38,35.31,35.35,202000.0,12.7869,12.8087,12.7833,12.7978,202000.0
2011-05-10 15:20:00,35.36,35.38,35.33,35.37,108000.0,12.8014,12.8087,12.7906,12.805,108000.0
2011-05-10 15:25:00,35.38,35.4,35.28,35.29,207900.0,12.8087,12.8159,12.7725,12.7761,207900.0
2011-05-10 15:30:00,35.29,35.29,35.2,35.2,239200.0,12.7761,12.7761,12.7435,12.7435,239200.0
2011-05-10 15:35:00,35.21,35.24,35.19,35.24,107600.0,12.7471,12.758,12.7399,12.758,107600.0
2011-05-10 15:40:00,35.24,35.26,35.23,35.24,189200.0,12.758,12.7652,12.7544,12.758,189200.0
2011-05-10 15:45:00,35.24,35.27,35.19,35.25,265100.0,12.758,12.7688,12.7399,12.7616,265100.0
2011-05-10 15:50:00,35.25,35.25,35.19,35.23,296300.0,12.7616,12.7616,12.7399,12.7544,296300.0
2011-05-10 15:55:00,35.22,35.23,35.19,35.22,389500.0,12.7507,12.7544,12.7399,12.7507,389500.0
2011-05-11 09:30:00,34.66,34.79,34.62,34.65,607200.0,12.548,12.5951,12.5335,12.5444,607200.0
2011-05-11 09:35:00,34.65,34.71,34.55,34.68,329200.0,12.5444,12.5661,12.5082,12.5552,329200.0
2011-05-11 09:40:00,34.69,34.79,34.58,34.76,265600.0,12.5589,12.5951,12.519,12.5842,265600.0
2011-05-11 09:45:00,34.75,34.78,34.64,34.76,299100.0,12.5806,12.5915,12.5408,12.5842,299100.0
2011-05-11 09:50:00,34.76,34.89,34.75,34.78,382500.0,12.5842,12.6313,12.5806,12.5915,382500.0
2011-05-11 09:55:00,34.77,34.77,34.63,34.65,310100.0,12.5878,12.5878,12.5371,12.5444,310100.0
2011-05-11 10:00:00,34.65,34.66,34.51,34.53,342300.0,12.5444,12.548,12.4937,12.5009,342300.0
2011-05-11 10:05:00,34.53,34.61,34.43,34.53,494700.0,12.5009,12.5299,12.4647,12.5009,494700.0
2011-05-11 10:10:00,34.54,34.57,34.47,34.55,184600.0,12.5046,12.5154,12.4792,12.5082,184600.0
2011-05-11 10:15:00,34.55,34.63,34.5,34.57,228700.0,12.5082,12.5371,12.4901,12.5154,228700.0
2011-05-11 10:20:00,34.55,34.59,34.48,34.48,346400.0,12.5082,12.5227,12.4828,12.4828,346400.0
2011-05-11 10:25:00,34.49,34.57,34.48,34.55,128700.0,12.4865,12.5154,12.4828,12.5082,128700.0
2011-05-11 10:30:00,34.55,34.56,34.41,34.47,238200.0,12.5082,12.5118,12.4575,12.4792,238200.0
2011-05-11 10:35:00,34.49,34.52,34.47,34.48,195000.0,12.4865,12.4973,12.4792,12.4828,195000.0
2011-05-11 10:40:00,34.48,34.53,34.45,34.51,128500.0,12.4828,12.5009,12.472,12.4937,128500.0
2011-05-11 10:45:00,34.51,34.55,34.46,34.46,182100.0,12.4937,12.5082,12.4756,12.4756,182100.0
2011-05-11 10:50:00,34.46,34.54,34.46,34.53,178500.0,12.4756,12.5046,12.4756,12.5009,178500.0
2011-05-11 10:55:00,34.53,34.57,34.48,34.49,207800.0,12.5009,12.5154,12.4828,12.4865,207800.0
2011-05-11 11:00:00,34.48,34.52,34.43,34.43,199000.0,12.4828,12.4973,12.4647,12.4647,199000.0
2011-05-11 11:05:00,34.44,34.54,34.4,34.51,339300.0,12.4684,12.5046,12.4539,12.4937,339300.0
2011-05-11 11:10:00,34.5,34.54,34.49,34.52,141400.0,12.4901,12.5046,12.4865,12.4973,141400.0
2011-05-11 11:15:00,34.53,34.58,34.49,34.55,215500.0,12.5009,12.519,12.4865,12.5082,215500.0
2011-05-11 11:20:00,34.56,34.6,34.54,34.58,109600.0,12.5118,12.5263,12.5046,12.519,109600.0
2011-05-11 11:25:00,34.58,34.61,34.53,34.53,90200.0,12.519,12.5299,12.5009,12.5009,90200.0
2011-05-11 11:30:00,34.54,34.56,34.5,34.5,131600.0,12.5046,12.5118,12.4901,12.4901,131600.0
2011-05-11 11:35:00,34.51,34.53,34.47,34.51,82200.0,12.4937,12.5009,12.4792,12.4937,82200.0
2011-05-11 11:40:00,34.51,34.53,34.5,34.51,44500.0,12.4937,12.5009,12.4901,12.4937,44500.0
2011-05-11 11:45:00,34.51,34.56,34.46,34.49,162100.0,12.4937,12.5118,12.4756,12.4865,162100.0
2011-05-11 11:50:00,34.48,34.51,34.45,34.47,108300.0,12.4828,12.4937,12.472,12.4792,108300.0
2011-05-11 11:55:00,34.46,34.47,34.4,34.44,186600.0,12.4756,12.4792,12.4539,12.4684,186600.0
2011-05-11 12:00:00,34.44,34.46,34.35,34.38,174400.0,12.4684,12.4756,12.4358,12.4466,174400.0
2011-05-11 12:05:00,34.37,34.37,34.31,34.35,285500.0,12.443,12.443,12.4213,12.4358,285500.0
2011-05-11 12:10:00,34.35,34.36,34.22,34.23,153300.0,12.4358,12.4394,12.3887,12.3923,153300.0
2011-05-11 12:15:00,34.22,34.29,34.2,34.27,343400.0,12.3887,12.4141,12.3815,12.4068,343400.0
2011-05-11 12:20:00,34.28,34.33,34.21,34.3,353500.0,12.4104,12.4285,12.3851,12.4177,353500.0
2011-05-11 12:25:00,34.29,34.36,34.25,34.32,275800.0,12.4141,12.4394,12.3996,12.4249,275800.0
2011-05-11 12:30:00,34.31,34.32,34.26,34.3,208600.0,12.4213,12.4249,12.4032,12.4177,208600.0
2011-05-11 12:35:00,34.3,34.43,34.29,34.37,162800.0,12.4177,12.4647,12.4141,12.443,162800.0
2011-05-11 12:40:00,34.36,34.37,34.31,34.33,129000.0,12.4394,12.443,12.4213,12.4285,129000.0
2011-05-11 12:45:00,34.33,34.34,34.23,34.28,146600.0,12.4285,12.4322,12.3923,12.4104,146600.0
2011-05-11 12:50:00,34.28,34.32,34.23,34.31,118800.0,12.4104,12.4249,12.3923,12.4213,118800.0
2011-05-11 12:55:00,34.31,34.34,34.27,34.31,173500.0,12.4213,12.4322,12.4068,12.4213,173500.0
2011-05-11 13:00:00,34.31,34.34,34.3,34.33,173300.0,12.4213,12.4322,12.4177,12.4285,173300.0
2011-05-11 13:05:00,34.33,34.34,34.29,34.31,72100.0,12.4285,12.4322,12.4141,12.4213,72100.0
2011-05-11 13:10:00,34.3,34.33,34.28,34.31,102900.0,12.4177,12.4285,12.4104,12.4213,102900.0
2011-05-11 13:15:00,34.3,34.32,34.23,34.27,123400.0,12.4177,12.4249,12.3923,12.4068,123400.0
2011-05-11 13:20:00,34.27,34.36,34.26,34.35,112600.0,12.4068,12.4394,12.4032,12.4358,112600.0
2011-05-11 13:25:00,34.35,34.4,34.33,34.4,257000.0,12.4358,12.4539,12.4285,12.4539,257000.0
2011-05-11 13:30:00,34.39,34.41,34.3,34.3,171500.0,12.4503,12.4575,12.4177,12.4177,171500.0
2011-05-11 13:35:00,34.3,34.36,34.24,34.35,203100.0,12.4177,12.4394,12.396,12.4358,203100.0
2011-05-11 13:40:00,34.35,34.35,34.28,34.35,139600.0,12.4358,12.4358,12.4104,12.4358,139600.0
2011-05-11 13:45:00,34.35,34.38,34.33,34.36,408100.0,12.4358,12.4466,12.4285,12.4394,408100.0
2011-05-11 13:50:00,34.36,34.39,34.32,34.37,354700.0,12.4394,12.4503,12.4249,12.443,354700.0
2011-05-11 13:55:00,34.36,34.37,34.3,34.34,219000.0,12.4394,12.443,12.4177,12.4322,219000.0
2011-05-11 14:00:00,34.33,34.36,34.31,34.33,160700.0,12.4285,12.4394,12.4213,12.4285,160700.0
2011-05-11 14:05:00,34.33,34.35,34.31,34.32,106200.0,12.4285,12.4358,12.4213,12.4249,106200.0
2011-05-11 14:10:00,34.32,34.34,34.27,34.27,157800.0,12.4249,12.4322,12.4068,12.4068,157800.0
2011-05-11 14:15:00,34.28,34.33,34.27,34.27,117200.0,12.4104,12.4285,12.4068,12.4068,117200.0
2011-05-11 14:20:00,34.27,34.27,34.16,34.18,122600.0,12.4068,12.4068,12.367,12.3742,122600.0
2011-05-11 14:25:00,34.17,34.23,34.16,34.23,140700.0,12.3706,12.3923,12.367,12.3923,140700.0
2011-05-11 14:30:00,34.22,34.28,34.22,34.23,158200.0,12.3887,12.4104,12.3887,12.3923,158200.0
2011-05-11 14:35:00,34.24,34.36,34.22,34.34,246600.0,12.396,12.4394,12.3887,12.4322,246600.0
2011-05-11 14:40:00,34.34,34.4,34.33,34.38,229200.0,12.4322,12.4539,12.4285,12.4466,229200.0
2011-05-11 14:45:00,34.37,34.38,34.34,34.36,168000.0,12.443,12.4466,12.4322,12.4394,168000.0
2011-05-11 14:50:00,34.37,34.38,34.3,34.34,368800.0,12.443,12.4466,12.4177,12.4322,368800.0
2011-05-11 14:55:00,34.34,34.37,34.26,34.26,99200.0,12.4322,12.443,12.4032,12.4032,99200.0
2011-05-11 15:00:00,34.26,34.31,34.24,34.29,139500.0,12.4032,12.4213,12.396,12.4141,139500.0
2011-05-11 15:05:00,34.28,34.29,34.22,34.24,135500.0,12.4104,12.4141,12.3887,12.396,135500.0
2011-05-11 15:10:00,34.23,34.27,34.22,34.26,93300.0,12.3923,12.4068,12.3887,12.4032,93300.0
2011-05-11 15:15:00,34.27,34.31,34.25,34.3,128300.0,12.4068,12.4213,12.3996,12.4177,128300.0
2011-05-11 15:20:00,34.3,34.35,34.29,34.35,297400.0,12.4177,12.4358,12.4141,12.4358,297400.0
2011-05-11 15:25:00,34.35,34.37,34.3,34.31,313600.0,12.4358,12.443,12.4177,12.4213,313600.0
2011-05-11 15:30:00,34.31,34.32,34.25,34.25,321200.0,12.4213,12.4249,12.3996,12.3996,321200.0
2011-05-11 15:35:00,34.25,34.26,34.2,34.21,264900.0,12.3996,12.4032,12.3815,12.3851,264900.0
2011-05-11 15:40:00,34.22,34.26,34.17,34.18,307400.0,12.3887,12.4032,12.3706,12.3742,307400.0
2011-05-11 15:45:00,34.18,34.28,34.18,34.23,516600.0,12.3742,12.4104,12.3742,12.3923,516600.0
2011-05-11 15:50:00,34.23,34.26,34.2,34.26,490900.0,12.3923,12.4032,12.3815,12.4032,490900.0
2011-05-11 15:55:00,34.25,34.33,34.25,34.33,437200.0,12.3996,12.4285,12.3996,12.4285,437200.0
2011-05-12 09:30:00,33.67,33.73,33.43,33.5,695000.0,12.2673,12.2891,12.1798,12.2053,695000.0
2011-05-12 09:35:00,33.5,33.58,33.45,33.46,512300.0,12.2053,12.2345,12.1871,12.1908,512300.0
2011-05-12 09:40:00,33.45,33.45,33.16,33.16,995100.0,12.1871,12.1871,12.0815,12.0815,995100.0
2011-05-12 09:45:00,33.17,33.38,33.16,33.38,652000.0,12.0851,12.1616,12.0815,12.1616,652000.0
2011-05-12 09:50:00,33.38,33.45,33.36,33.4,535900.0,12.1616,12.1871,12.1543,12.1689,535900.0
2011-05-12 09:55:00,33.41,33.45,33.29,33.36,236800.0,12.1725,12.1871,12.1288,12.1543,236800.0
2011-05-12 10:00:00,33.36,33.39,33.25,33.27,395200.0,12.1543,12.1653,12.1143,12.1215,395200.0
2011-05-12 10:05:00,33.27,33.36,33.2,33.34,428300.0,12.1215,12.1543,12.096,12.147,428300.0
2011-05-12 10:10:00,33.35,33.47,33.33,33.44,408000.0,12.1507,12.1944,12.1434,12.1835,408000.0
2011-05-12 10:15:00,33.44,33.54,33.4,33.41,435900.0,12.1835,12.2199,12.1689,12.1725,435900.0
2011-05-12 10:20:00,33.41,33.49,33.36,33.48,391100.0,12.1725,12.2017,12.1543,12.1981,391100.0
2011-05-12 10:25:00,33.49,33.61,33.44,33.61,381300.0,12.2017,12.2454,12.1835,12.2454,381300.0
2011-05-12 10:30:00,33.61,33.75,33.61,33.65,602700.0,12.2454,12.2964,12.2454,12.26,602700.0
2011-05-12 10:35:00,33.66,33.67,33.51,33.61,288600.0,12.2636,12.2673,12.209,12.2454,288600.0
2011-05-12 10:40:00,33.61,33.66,33.48,33.48,238700.0,12.2454,12.2636,12.1981,12.1981,238700.0
2011-05-12 10:45:00,33.49,33.66,33.48,33.66,236700.0,12.2017,12.2636,12.1981,12.2636,236700.0
2011-05-12 10:50:00,33.66,33.66,33.44,33.53,261500.0,12.2636,12.2636,12.1835,12.2163,261500.0
2011-05-12 10:55:00,33.53,33.56,33.44,33.44,286200.0,12.2163,12.2272,12.1835,12.1835,286200.0
2011-05-12 11:00:00,33.44,33.55,33.39,33.54,347200.0,12.1835,12.2236,12.1653,12.2199,347200.0
2011-05-12 11:05:00,33.55,33.57,33.45,33.47,311100.0,12.2236,12.2308,12.1871,12.1944,311100.0
2011-05-12 11:10:00,33.47,33.6,33.46,33.59,314400.0,12.1944,12.2418,12.1908,12.2381,314400.0
2011-05-12 11:15:00,33.59,33.6,33.53,33.6,180500.0,12.2381,12.2418,12.2163,12.2418,180500.0
2011-05-12 11:20:00,33.6,33.71,33.59,33.63,333900.0,12.2418,12.2818,12.2381,12.2527,333900.0
2011-05-12 11:25:00,33.64,33.71,33.63,33.7,153300.0,12.2563,12.2818,12.2527,12.2782,153300.0
2011-05-12 11:30:00,33.7,33.76,33.68,33.75,247300.0,12.2782,12.3001,12.2709,12.2964,247300.0
2011-05-12 11:35:00,33.75,33.76,33.71,33.72,417500.0,12.2964,12.3001,12.2818,12.2855,417500.0
2011-05-12 11:40:00,33.71,33.75,32.25,33.72,336300.0,12.2818,12.2964,11.7499,12.2855,336300.0
2011-05-12 11:45:00,33.72,33.73,33.66,33.69,184400.0,12.2855,12.2891,12.2636,12.2746,184400.0
2011-05-12 11:50:00,33.69,33.76,33.66,33.76,182800.0,12.2746,12.3001,12.2636,12.3001,182800.0
2011-05-12 11:55:00,33.76,33.82,33.7,33.75,281600.0,12.3001,12.3219,12.2782,12.2964,281600.0
2011-05-12 12:00:00,33.75,33.83,33.74,33.8,218400.0,12.2964,12.3256,12.2928,12.3146,218400.0
2011-05-12 12:05:00,33.8,33.8,33.72,33.75,155400.0,12.3146,12.3146,12.2855,12.2964,155400.0
2011-05-12 12:10:00,33.75,33.76,33.69,33.72,189300.0,12.2964,12.3001,12.2746,12.2855,189300.0
2011-05-12 12:15:00,33.72,33.77,33.71,33.75,163800.0,12.2855,12.3037,12.2818,12.2964,163800.0
2011-05-12 12:20:00,33.75,33.8,33.73,33.75,209800.0,12.2964,12.3146,12.2891,12.2964,209800.0
2011-05-12 12:25:00,33.75,33.82,33.73,33.82,132200.0,12.2964,12.3219,12.2891,12.3219,132200.0
2011-05-12 12:30:00,33.82,33.85,33.79,33.8,121700.0,12.3219,12.3329,12.311,12.3146,121700.0
2011-05-12 12:35:00,33.79,33.8,33.75,33.78,158100.0,12.311,12.3146,12.2964,12.3074,158100.0
2011-05-12 12:40:00,33.79,33.84,33.75,33.77,131400.0,12.311,12.3292,12.2964,12.3037,131400.0
2011-05-12 12:45:00,33.77,33.81,33.74,33.78,294600.0,12.3037,12.3183,12.2928,12.3074,294600.0
2011-05-12 12:50:00,33.78,33.79,33.74,33.74,134500.0,12.3074,12.311,12.2928,12.2928,134500.0
2011-05-12 12:55:00,33.75,33.8,33.73,33.75,155200.0,12.2964,12.3146,12.2891,12.2964,155200.0
2011-05-12 13:00:00,33.75,33.8,33.74,33.75,417900.0,12.2964,12.3146,12.2928,12.2964,417900.0
2011-05-12 13:05:00,33.74,33.8,33.68,33.69,304200.0,12.2928,12.3146,12.2709,12.2746,304200.0
2011-05-12 13:10:00,33.69,33.75,33.68,33.75,127200.0,12.2746,12.2964,12.2709,12.2964,127200.0
2011-05-12 13:15:00,33.75,33.77,33.69,33.71,297400.0,12.2964,12.3037,12.2746,12.2818,297400.0
2011-05-12 13:20:00,33.72,33.8,33.72,33.78,222100.0,12.2855,12.3146,12.2855,12.3074,222100.0
2011-05-12 13:25:00,33.77,33.78,33.71,33.73,201600.0,12.3037,12.3074,12.2818,12.2891,201600.0
2011-05-12 13:30:00,33.73,33.78,33.71,33.74,141700.0,12.2891,12.3074,12.2818,12.2928,141700.0
2011-05-12 13:35:00,33.74,33.84,33.74,33.8,186900.0,12.2928,12.3292,12.2928,12.3146,186900.0
2011-05-12 13:40:00,33.8,33.83,33.67,33.67,228500.0,12.3146,12.3256,12.2673,12.2673,228500.0
2011-05-12 13:45:00,33.66,33.71,33.64,33.67,150000.0,12.2636,12.2818,12.2563,12.2673,150000.0
2011-05-12 13:50:00,33.68,33.74,33.64,33.72,319200.0,12.2709,12.2928,12.2563,12.2855,319200.0
2011-05-12 13:55:00,33.72,33.73,33.68,33.7,166600.0,12.2855,12.2891,12.2709,12.2782,166600.0
2011-05-12 14:00:00,33.7,33.72,33.65,33.65,178300.0,12.2782,12.2855,12.26,12.26,178300.0
2011-05-12 14:05:00,33.66,33.69,33.65,33.66,191300.0,12.2636,12.2746,12.26,12.2636,191300.0
2011-05-12 14:10:00,33.65,33.7,33.61,33.61,281000.0,12.26,12.2782,12.2454,12.2454,281000.0
2011-05-12 14:15:00,33.61,33.66,33.56,33.58,294300.0,12.2454,12.2636,12.2272,12.2345,294300.0
2011-05-12 14:20:00,33.58,33.62,33.54,33.54,96600.0,12.2345,12.2491,12.2199,12.2199,96600.0
2011-05-12 14:25:00,33.54,33.61,33.53,33.6,111200.0,12.2199,12.2454,12.2163,12.2418,111200.0
2011-05-12 14:30:00,33.61,33.62,33.55,33.6,141700.0,12.2454,12.2491,12.2236,12.2418,141700.0
2011-05-12 14:35:00,33.6,33.61,33.53,33.53,213600.0,12.2418,12.2454,12.2163,12.2163,213600.0
2011-05-12 14:40:00,33.54,33.54,33.5,33.54,85700.0,12.2199,12.2199,12.2053,12.2199,85700.0
2011-05-12 14:45:00,33.53,33.54,33.51,33.52,85900.0,12.2163,12.2199,12.209,12.2126,85900.0
2011-05-12 14:50:00,33.52,33.54,33.5,33.5,67400.0,12.2126,12.2199,12.2053,12.2053,67400.0
2011-05-12 14:55:00,33.51,33.52,33.38,33.39,234600.0,12.209,12.2126,12.1616,12.1653,234600.0
2011-05-12 15:00:00,33.4,33.47,33.38,33.46,204200.0,12.1689,12.1944,12.1616,12.1908,204200.0
2011-05-12 15:05:00,33.46,33.54,33.45,33.52,177400.0,12.1908,12.2199,12.1871,12.2126,177400.0
2011-05-12 15:10:00,33.52,33.54,33.42,33.42,167300.0,12.2126,12.2199,12.1762,12.1762,167300.0
2011-05-12 15:15:00,33.42,33.49,33.4,33.45,297000.0,12.1762,12.2017,12.1689,12.1871,297000.0
2011-05-12 15:20:00,33.45,33.53,33.44,33.44,202900.0,12.1871,12.2163,12.1835,12.1835,202900.0
2011-05-12 15:25:00,33.44,33.51,33.42,33.5,158100.0,12.1835,12.209,12.1762,12.2053,158100.0
2011-05-12 15:30:00,33.49,33.51,33.43,33.47,221700.0,12.2017,12.209,12.1798,12.1944,221700.0
2011-05-12 15:35:00,33.47,33.53,33.46,33.53,357500.0,12.1944,12.2163,12.1908,12.2163,357500.0
2011-05-12 15:40:00,33.53,33.62,33.51,33.61,418500.0,12.2163,12.2491,12.209,12.2454,418500.0
2011-05-12 15:45:00,33.62,33.64,33.59,33.64,406300.0,12.2491,12.2563,12.2381,12.2563,406300.0
2011-05-12 15:50:00,33.64,33.71,33.61,33.66,576700.0,12.2563,12.2818,12.2454,12.2636,576700.0
2011-05-12 15:55:00,33.67,33.69,33.63,33.66,591600.0,12.2673,12.2746,12.2527,12.2636,591600.0
2011-05-13 09:30:00,33.7,33.73,33.45,33.62,532300.0,12.2782,12.2891,12.1871,12.2491,532300.0
2011-05-13 09:35:00,33.62,33.65,33.53,33.64,345100.0,12.2491,12.26,12.2163,12.2563,345100.0
2011-05-13 09:40:00,33.65,33.65,33.53,33.62,204600.0,12.26,12.26,12.2163,12.2491,204600.0
2011-05-13 09:45:00,33.63,33.64,33.47,33.51,214100.0,12.2527,12.2563,12.1944,12.209,214100.0
2011-05-13 09:50:00,33.51,33.52,33.44,33.47,197300.0,12.209,12.2126,12.1835,12.1944,197300.0
2011-05-13 09:55:00,33.46,33.57,33.41,33.42,316000.0,12.1908,12.2308,12.1725,12.1762,316000.0
2011-05-13 10:00:00,33.43,33.5,33.21,33.28,707100.0,12.1798,12.2053,12.0997,12.1252,707100.0
2011-05-13 10:05:00,33.29,33.37,33.23,33.28,280600.0,12.1288,12.158,12.107,12.1252,280600.0
2011-05-13 10:10:00,33.28,33.39,33.26,33.37,309900.0,12.1252,12.1653,12.1179,12.158,309900.0
2011-05-13 10:15:00,33.36,33.52,33.34,33.51,190300.0,12.1543,12.2126,12.147,12.209,190300.0
2011-05-13 10:20:00,33.5,33.5,33.35,33.4,195200.0,12.2053,12.2053,12.1507,12.1689,195200.0
2011-05-13 10:25:00,33.4,33.41,33.32,33.39,138300.0,12.1689,12.1725,12.1398,12.1653,138300.0
2011-05-13 10:30:00,33.38,33.42,33.35,33.4,177900.0,12.1616,12.1762,12.1507,12.1689,177900.0
2011-05-13 10:35:00,33.4,33.43,33.37,33.42,127000.0,12.1689,12.1798,12.158,12.1762,127000.0
2011-05-13 10:40:00,33.42,33.45,33.29,33.29,209600.0,12.1762,12.1871,12.1288,12.1288,209600.0
2011-05-13 10:45:00,33.29,33.31,33.25,33.28,154900.0,12.1288,12.1361,12.1143,12.1252,154900.0
2011-05-13 10:50:00,33.29,33.3,33.24,33.25,177500.0,12.1288,12.1325,12.1106,12.1143,177500.0
2011-05-13 10:55:00,33.25,33.26,33.18,33.2,164200.0,12.1143,12.1179,12.0887,12.096,164200.0
2011-05-13 11:00:00,33.2,33.23,33.12,33.15,222300.0,12.096,12.107,12.0669,12.0778,222300.0
2011-05-13 11:05:00,33.14,33.23,33.13,33.22,222100.0,12.0742,12.107,12.0705,12.1033,222100.0
2011-05-13 11:10:00,33.21,33.32,33.14,33.3,399800.0,12.0997,12.1398,12.0742,12.1325,399800.0
2011-05-13 11:15:00,33.29,33.3,33.23,33.28,231700.0,12.1288,12.1325,12.107,12.1252,231700.0
2011-05-13 11:20:00,33.28,33.29,33.13,33.14,291400.0,12.1252,12.1288,12.0705,12.0742,291400.0
2011-05-13 11:25:00,33.13,33.18,33.12,33.15,147100.0,12.0705,12.0887,12.0669,12.0778,147100.0
2011-05-13 11:30:00,33.15,33.26,33.12,33.22,209500.0,12.0778,12.1179,12.0669,12.1033,209500.0
2011-05-13 11:35:00,33.24,33.25,33.16,33.17,89400.0,12.1106,12.1143,12.0815,12.0851,89400.0
2011-05-13 11:40:00,33.16,33.21,33.07,33.09,175800.0,12.0815,12.0997,12.0487,12.056,175800.0
2011-05-13 11:45:00,33.1,33.14,33.06,33.09,135500.0,12.0596,12.0742,12.045,12.056,135500.0
2011-05-13 11:50:00,33.09,33.18,33.07,33.07,95800.0,12.056,12.0887,12.0487,12.0487,95800.0
2011-05-13 11:55:00,33.08,33.12,33.04,33.05,96300.0,12.0523,12.0669,12.0377,12.0414,96300.0
2011-05-13 12:00:00,33.05,33.09,32.97,32.99,397400.0,12.0414,12.056,12.0122,12.0195,397400.0
2011-05-13 12:05:00,32.98,32.98,32.85,32.86,289100.0,12.0159,12.0159,11.9685,11.9722,289100.0
2011-05-13 12:10:00,32.86,32.94,32.79,32.81,289400.0,11.9722,12.0013,11.9467,11.9539,289400.0
2011-05-13 12:15:00,32.79,32.86,32.75,32.84,463800.0,11.9467,11.9722,11.9321,11.9649,463800.0
2011-05-13 12:20:00,32.83,32.86,32.75,32.77,200100.0,11.9612,11.9722,11.9321,11.9394,200100.0
2011-05-13 12:25:00,32.77,32.97,32.77,32.97,190300.0,11.9394,12.0122,11.9394,12.0122,190300.0
2011-05-13 12:30:00,32.97,33.09,32.95,33.03,279200.0,12.0122,12.056,12.005,12.0341,279200.0
2011-05-13 12:35:00,33.02,33.05,32.98,32.99,80300.0,12.0305,12.0414,12.0159,12.0195,80300.0
2011-05-13 12:40:00,32.99,33.09,32.98,33.08,105100.0,12.0195,12.056,12.0159,12.0523,105100.0
2011-05-13 12:45:00,33.08,33.13,33.05,33.13,98200.0,12.0523,12.0705,12.0414,12.0705,98200.0
2011-05-13 12:50:00,33.13,33.13,33.02,33.03,192800.0,12.0705,12.0705,12.0305,12.0341,192800.0
2011-05-13 12:55:00,33.03,33.06,32.96,33.06,138900.0,12.0341,12.045,12.0086,12.045,138900.0
2011-05-13 13:00:00,33.06,33.14,33.01,33.03,146000.0,12.045,12.0742,12.0268,12.0341,146000.0
2011-05-13 13:05:00,33.04,33.1,33.02,33.06,84200.0,12.0377,12.0596,12.0305,12.045,84200.0
2011-05-13 13:10:00,33.06,33.11,33.03,33.11,68600.0,12.045,12.0632,12.0341,12.0632,68600.0
2011-05-13 13:15:00,33.1,33.11,33.03,33.1,100900.0,12.0596,12.0632,12.0341,12.0596,100900.0
2011-05-13 13:20:00,33.1,33.16,33.09,33.14,110100.0,12.0596,12.0815,12.056,12.0742,110100.0
2011-05-13 13:25:00,33.15,33.15,33.09,33.15,118200.0,12.0778,12.0778,12.056,12.0778,118200.0
2011-05-13 13:30:00,33.14,33.19,33.13,33.16,126900.0,12.0742,12.0924,12.0705,12.0815,126900.0
2011-05-13 13:35:00,33.16,33.18,33.1,33.11,101800.0,12.0815,12.0887,12.0596,12.0632,101800.0
2011-05-13 13:40:00,33.12,33.13,33.04,33.09,63300.0,12.0669,12.0705,12.0377,12.056,63300.0
2011-05-13 13:45:00,33.09,33.16,33.08,33.12,96600.0,12.056,12.0815,12.0523,12.0669,96600.0
2011-05-13 13:50:00,33.12,33.14,33.04,33.04,84400.0,12.0669,12.0742,12.0377,12.0377,84400.0
2011-05-13 13:55:00,33.05,33.12,33.04,33.11,89900.0,12.0414,12.0669,12.0377,12.0632,89900.0
2011-05-13 14:00:00,33.12,33.12,33.06,33.09,142100.0,12.0669,12.0669,12.045,12.056,142100.0
2011-05-13 14:05:00,33.09,33.13,33.08,33.13,122900.0,12.056,12.0705,12.0523,12.0705,122900.0
2011-05-13 14:10:00,33.13,33.15,33.11,33.15,118500.0,12.0705,12.0778,12.0632,12.0778,118500.0
2011-05-13 14:15:00,33.15,33.15,33.12,33.14,123400.0,12.0778,12.0778,12.0669,12.0742,123400.0
2011-05-13 14:20:00,33.14,33.19,33.14,33.16,299600.0,12.0742,12.0924,12.0742,12.0815,299600.0
2011-05-13 14:25:00,33.17,33.18,33.13,33.14,130900.0,12.0851,12.0887,12.0705,12.0742,130900.0
2011-05-13 14:30:00,33.14,33.16,33.12,33.13,107200.0,12.0742,12.0815,12.0669,12.0705,107200.0
2011-05-13 14:35:00,33.13,33.15,33.06,33.13,76200.0,12.0705,12.0778,12.045,12.0705,76200.0
2011-05-13 14:40:00,33.13,33.15,33.05,33.05,81500.0,12.0705,12.0778,12.0414,12.0414,81500.0
2011-05-13 14:45:00,33.05,33.09,33.04,33.05,90500.0,12.0414,12.056,12.0377,12.0414,90500.0
2011-05-13 14:50:00,33.05,33.09,33.03,33.06,73000.0,12.0414,12.056,12.0341,12.045,73000.0
2011-05-13 14:55:00,33.06,33.06,33.01,33.06,79200.0,12.045,12.045,12.0268,12.045,79200.0
2011-05-13 15:00:00,33.07,33.1,33.04,33.04,107600.0,12.0487,12.0596,12.0377,12.0377,107600.0
2011-05-13 15:05:00,33.04,33.06,33.01,33.06,159200.0,12.0377,12.045,12.0268,12.045,159200.0
2011-05-13 15:10:00,33.05,33.11,33.05,33.09,161500.0,12.0414,12.0632,12.0414,12.056,161500.0
2011-05-13 15:15:00,33.09,33.1,32.97,32.98,196700.0,12.056,12.0596,12.0122,12.0159,196700.0
2011-05-13 15:20:00,32.98,33.02,32.95,32.99,162900.0,12.0159,12.0305,12.005,12.0195,162900.0
2011-05-13 15:25:00,32.99,32.99,32.91,32.97,246300.0,12.0195,12.0195,11.9904,12.0122,246300.0
2011-05-13 15:30:00,32.97,33.02,32.96,32.98,334600.0,12.0122,12.0305,12.0086,12.0159,334600.0
2011-05-13 15:35:00,32.98,33.01,32.95,32.98,250900.0,12.0159,12.0268,12.005,12.0159,250900.0
2011-05-13 15:40:00,32.98,33.0,32.95,33.0,155400.0,12.0159,12.0232,12.005,12.0232,155400.0
2011-05-13 15:45:00,33.0,33.02,32.98,33.01,352800.0,12.0232,12.0305,12.0159,12.0268,352800.0
2011-05-13 15:50:00,33.01,33.06,32.95,33.03,449800.0,12.0268,12.045,12.005,12.0341,449800.0
2011-05-13 15:55:00,33.03,33.06,33.0,33.03,675900.0,12.0341,12.045,12.0232,12.0341,675900.0
2011-05-16 09:30:00,33.3,33.34,33.06,33.32,518600.0,12.1325,12.147,12.045,12.1398,518600.0
2011-05-16 09:35:00,33.32,33.42,33.3,33.4,421300.0,12.1398,12.1762,12.1325,12.1689,421300.0
2011-05-16 09:40:00,33.4,33.47,33.37,33.43,381900.0,12.1689,12.1944,12.158,12.1798,381900.0
2011-05-16 09:45:00,33.41,33.46,33.37,33.41,365600.0,12.1725,12.1908,12.158,12.1725,365600.0
2011-05-16 09:50:00,33.42,33.46,33.37,33.42,420800.0,12.1762,12.1908,12.158,12.1762,420800.0
2011-05-16 09:55:00,33.42,33.44,33.3,33.4,273600.0,12.1762,12.1835,12.1325,12.1689,273600.0
2011-05-16 10:00:00,33.4,33.57,33.39,33.48,575900.0,12.1689,12.2308,12.1653,12.1981,575900.0
2011-05-16 10:05:00,33.51,33.73,33.47,33.7,609900.0,12.209,12.2891,12.1944,12.2782,609900.0
2011-05-16 10:10:00,33.7,33.76,33.69,33.75,666400.0,12.2782,12.3001,12.2746,12.2964,666400.0
2011-05-16 10:15:00,33.74,33.84,33.73,33.83,500100.0,12.2928,12.3292,12.2891,12.3256,500100.0
2011-05-16 10:20:00,33.84,33.92,33.84,33.86,349800.0,12.3292,12.3584,12.3292,12.3365,349800.0
2011-05-16 10:25:00,33.85,33.93,33.85,33.92,457900.0,12.3329,12.362,12.3329,12.3584,457900.0
2011-05-16 10:30:00,33.92,33.99,33.89,33.97,695100.0,12.3584,12.3839,12.3474,12.3766,695100.0
2011-05-16 10:35:00,33.97,34.05,33.96,34.04,489900.0,12.3766,12.4057,12.3729,12.4021,489900.0
2011-05-16 10:40:00,34.04,34.16,33.98,34.12,512400.0,12.4021,12.4458,12.3802,12.4312,512400.0
2011-05-16 10:45:00,34.13,34.18,34.04,34.07,437300.0,12.4349,12.4531,12.4021,12.413,437300.0
2011-05-16 10:50:00,34.07,34.2,34.06,34.19,334100.0,12.413,12.4604,12.4094,12.4567,334100.0
2011-05-16 10:55:00,34.19,34.25,34.17,34.24,286800.0,12.4567,12.4786,12.4494,12.4749,286800.0
2011-05-16 11:00:00,34.23,34.26,34.2,34.26,225700.0,12.4713,12.4822,12.4604,12.4822,225700.0
2011-05-16 11:05:00,34.26,34.29,34.19,34.2,292100.0,12.4822,12.4932,12.4567,12.4604,292100.0
2011-05-16 11:10:00,34.2,34.25,34.04,34.06,413500.0,12.4604,12.4786,12.4021,12.4094,413500.0
2011-05-16 11:15:00,34.06,34.15,34.02,34.1,278000.0,12.4094,12.4422,12.3948,12.4239,278000.0
2011-05-16 11:20:00,34.1,34.15,34.08,34.1,215900.0,12.4239,12.4422,12.4167,12.4239,215900.0
2011-05-16 11:25:00,34.11,34.13,34.09,34.12,580100.0,12.4276,12.4349,12.4203,12.4312,580100.0
2011-05-16 11:30:00,34.12,34.13,34.09,34.1,280900.0,12.4312,12.4349,12.4203,12.4239,280900.0
2011-05-16 11:35:00,34.11,34.19,34.1,34.18,279700.0,12.4276,12.4567,12.4239,12.4531,279700.0
2011-05-16 11:40:00,34.18,34.25,34.17,34.18,220300.0,12.4531,12.4786,12.4494,12.4531,220300.0
2011-05-16 11:45:00,34.18,34.18,34.06,34.07,214000.0,12.4531,12.4531,12.4094,12.413,214000.0
2011-05-16 11:50:00,34.07,34.15,34.07,34.13,256100.0,12.413,12.4422,12.413,12.4349,256100.0
2011-05-16 11:55:00,34.12,34.22,34.12,34.22,146800.0,12.4312,12.4677,12.4312,12.4677,146800.0
2011-05-16 12:00:00,34.21,34.23,34.16,34.16,211000.0,12.464,12.4713,12.4458,12.4458,211000.0
2011-05-16 12:05:00,34.17,34.17,34.13,34.16,216300.0,12.4494,12.4494,12.4349,12.4458,216300.0
2011-05-16 12:10:00,34.16,34.19,34.15,34.16,184900.0,12.4458,12.4567,12.4422,12.4458,184900.0
2011-05-16 12:15:00,34.16,34.19,34.11,34.19,170100.0,12.4458,12.4567,12.4276,12.4567,170100.0
2011-05-16 12:20:00,34.19,34.22,34.16,34.21,171500.0,12.4567,12.4677,12.4458,12.464,171500.0
2011-05-16 12:25:00,34.21,34.25,34.21,34.24,174100.0,12.464,12.4786,12.464,12.4749,174100.0
2011-05-16 12:30:00,34.24,34.3,34.24,34.28,178000.0,12.4749,12.4968,12.4749,12.4895,178000.0
2011-05-16 12:35:00,34.28,34.39,34.27,34.38,314300.0,12.4895,12.5296,12.4859,12.526,314300.0
2011-05-16 12:40:00,34.39,34.45,34.38,34.39,285000.0,12.5296,12.5515,12.526,12.5296,285000.0
2011-05-16 12:45:00,34.38,34.39,34.3,34.32,143300.0,12.526,12.5296,12.4968,12.5041,143300.0
2011-05-16 12:50:00,34.31,34.32,34.17,34.2,193400.0,12.5005,12.5041,12.4494,12.4604,193400.0
2011-05-16 12:55:00,34.2,34.21,34.04,34.06,306600.0,12.4604,12.464,12.4021,12.4094,306600.0
2011-05-16 13:00:00,34.06,34.08,34.0,34.06,230400.0,12.4094,12.4167,12.3875,12.4094,230400.0
2011-05-16 13:05:00,34.07,34.1,34.01,34.02,103200.0,12.413,12.4239,12.3912,12.3948,103200.0
2011-05-16 13:10:00,34.02,34.07,33.98,34.03,200600.0,12.3948,12.413,12.3802,12.3984,200600.0
2011-05-16 13:15:00,34.04,34.15,33.98,34.14,117000.0,12.4021,12.4422,12.3802,12.4385,117000.0
2011-05-16 13:20:00,34.15,34.18,34.1,34.16,297800.0,12.4422,12.4531,12.4239,12.4458,297800.0
2011-05-16 13:25:00,34.16,34.18,34.09,34.09,243300.0,12.4458,12.4531,12.4203,12.4203,243300.0
2011-05-16 13:30:00,34.09,34.16,34.07,34.15,220400.0,12.4203,12.4458,12.413,12.4422,220400.0
2011-05-16 13:35:00,34.16,34.17,34.13,34.17,106300.0,12.4458,12.4494,12.4349,12.4494,106300.0
2011-05-16 13:40:00,34.18,34.21,34.14,34.15,129400.0,12.4531,12.464,12.4385,12.4422,129400.0
2011-05-16 13:45:00,34.14,34.19,34.13,34.18,188100.0,12.4385,12.4567,12.4349,12.4531,188100.0
2011-05-16 13:50:00,34.17,34.21,34.17,34.18,262800.0,12.4494,12.464,12.4494,12.4531,262800.0
2011-05-16 13:55:00,34.18,34.2,34.16,34.16,106300.0,12.4531,12.4604,12.4458,12.4458,106300.0
2011-05-16 14:00:00,34.16,34.18,34.12,34.18,94800.0,12.4458,12.4531,12.4312,12.4531,94800.0
2011-05-16 14:05:00,34.18,34.2,34.14,34.16,149500.0,12.4531,12.4604,12.4385,12.4458,149500.0
2011-05-16 14:10:00,34.17,34.18,34.09,34.09,97000.0,12.4494,12.4531,12.4203,12.4203,97000.0
2011-05-16 14:15:00,34.09,34.11,33.99,34.01,142000.0,12.4203,12.4276,12.3839,12.3912,142000.0
2011-05-16 14:20:00,34.01,34.01,33.89,33.89,128800.0,12.3912,12.3912,12.3474,12.3474,128800.0
2011-05-16 14:25:00,33.9,33.9,33.83,33.83,153900.0,12.3511,12.3511,12.3256,12.3256,153900.0
2011-05-16 14:30:00,33.84,33.97,33.83,33.93,719400.0,12.3292,12.3766,12.3256,12.362,719400.0
2011-05-16 14:35:00,33.93,33.93,33.85,33.9,182900.0,12.362,12.362,12.3329,12.3511,182900.0
2011-05-16 14:40:00,33.9,33.91,33.79,33.82,223900.0,12.3511,12.3547,12.311,12.3219,223900.0
2011-05-16 14:45:00,33.82,33.85,33.81,33.84,134100.0,12.3219,12.3329,12.3183,12.3292,134100.0
2011-05-16 14:50:00,33.85,33.87,33.74,33.74,171800.0,12.3329,12.3401,12.2928,12.2928,171800.0
2011-05-16 14:55:00,33.74,33.8,33.67,33.68,249900.0,12.2928,12.3146,12.2673,12.2709,249900.0
2011-05-16 15:00:00,33.68,33.77,33.68,33.77,173900.0,12.2709,12.3037,12.2709,12.3037,173900.0
2011-05-16 15:05:00,33.76,33.81,33.73,33.73,511900.0,12.3001,12.3183,12.2891,12.2891,511900.0
2011-05-16 15:10:00,33.75,33.76,33.72,33.75,137200.0,12.2964,12.3001,12.2855,12.2964,137200.0
2011-05-16 15:15:00,33.75,33.87,33.75,33.84,174900.0,12.2964,12.3401,12.2964,12.3292,174900.0
2011-05-16 15:20:00,33.84,33.86,33.77,33.8,222600.0,12.3292,12.3365,12.3037,12.3146,222600.0
2011-05-16 15:25:00,33.8,33.83,33.73,33.75,170600.0,12.3146,12.3256,12.2891,12.2964,170600.0
2011-05-16 15:30:00,33.74,33.8,33.7,33.8,282600.0,12.2928,12.3146,12.2782,12.3146,282600.0
2011-05-16 15:35:00,33.8,33.82,33.76,33.78,187600.0,12.3146,12.3219,12.3001,12.3074,187600.0
2011-05-16 15:40:00,33.77,33.78,33.63,33.65,311500.0,12.3037,12.3074,12.2527,12.26,311500.0
2011-05-16 15:45:00,33.64,33.65,33.57,33.61,383400.0,12.2563,12.26,12.2308,12.2454,383400.0
2011-05-16 15:50:00,33.61,33.7,33.6,33.68,471300.0,12.2454,12.2782,12.2418,12.2709,471300.0
2011-05-16 15:55:00,33.68,33.68,33.62,33.63,819100.0,12.2709,12.2709,12.2491,12.2527,819100.0
2011-05-17 09:30:00,33.6,33.6,33.34,33.45,320600.0,12.2418,12.2418,12.147,12.1871,320600.0
2011-05-17 09:35:00,33.47,33.58,33.3,33.3,302600.0,12.1944,12.2345,12.1325,12.1325,302600.0
2011-05-17 09:40:00,33.32,33.38,33.24,33.38,367700.0,12.1398,12.1616,12.1106,12.1616,367700.0
2011-05-17 09:45:00,33.38,33.86,33.36,33.84,564500.0,12.1616,12.3365,12.1543,12.3292,564500.0
2011-05-17 09:50:00,33.84,33.89,33.8,33.84,379400.0,12.3292,12.3474,12.3146,12.3292,379400.0
2011-05-17 09:55:00,33.84,34.12,33.83,34.04,347700.0,12.3292,12.4312,12.3256,12.4021,347700.0
2011-05-17 10:00:00,34.03,34.03,33.85,34.0,310600.0,12.3984,12.3984,12.3329,12.3875,310600.0
2011-05-17 10:05:00,34.0,34.05,33.89,33.92,293400.0,12.3875,12.4057,12.3474,12.3584,293400.0
2011-05-17 10:10:00,33.93,34.08,33.9,33.99,322700.0,12.362,12.4167,12.3511,12.3839,322700.0
2011-05-17 10:15:00,34.0,34.18,33.99,34.15,310400.0,12.3875,12.4531,12.3839,12.4422,310400.0
2011-05-17 10:20:00,34.15,34.16,34.03,34.04,206200.0,12.4422,12.4458,12.3984,12.4021,206200.0
2011-05-17 10:25:00,34.04,34.25,34.04,34.25,304600.0,12.4021,12.4786,12.4021,12.4786,304600.0
2011-05-17 10:30:00,34.25,34.34,34.23,34.24,406500.0,12.4786,12.5114,12.4713,12.4749,406500.0
2011-05-17 10:35:00,34.23,34.26,34.15,34.19,137600.0,12.4713,12.4822,12.4422,12.4567,137600.0
2011-05-17 10:40:00,34.19,34.23,34.14,34.19,324100.0,12.4567,12.4713,12.4385,12.4567,324100.0
2011-05-17 10:45:00,34.19,34.2,34.09,34.11,233500.0,12.4567,12.4604,12.4203,12.4276,233500.0
2011-05-17 10:50:00,34.12,34.13,33.97,33.98,356400.0,12.4312,12.4349,12.3766,12.3802,356400.0
2011-05-17 10:55:00,33.98,34.05,33.93,33.97,170100.0,12.3802,12.4057,12.362,12.3766,170100.0
2011-05-17 11:00:00,33.96,33.97,33.82,33.92,249600.0,12.3729,12.3766,12.3219,12.3584,249600.0
2011-05-17 11:05:00,33.93,33.94,33.78,33.8,204600.0,12.362,12.3656,12.3074,12.3146,204600.0
2011-05-17 11:10:00,33.81,33.94,33.8,33.93,191500.0,12.3183,12.3656,12.3146,12.362,191500.0
2011-05-17 11:15:00,33.93,33.93,33.77,33.88,178400.0,12.362,12.362,12.3037,12.3438,178400.0
2011-05-17 11:20:00,33.88,33.96,33.88,33.89,179200.0,12.3438,12.3729,12.3438,12.3474,179200.0
2011-05-17 11:25:00,33.88,33.93,33.79,33.88,258000.0,12.3438,12.362,12.311,12.3438,258000.0
2011-05-17 11:30:00,33.89,33.97,33.77,33.78,189500.0,12.3474,12.3766,12.3037,12.3074,189500.0
2011-05-17 11:35:00,33.78,33.84,33.73,33.73,166600.0,12.3074,12.3292,12.2891,12.2891,166600.0
2011-05-17 11:40:00,33.74,33.87,33.74,33.84,125300.0,12.2928,12.3401,12.2928,12.3292,125300.0
2011-05-17 11:45:00,33.85,33.88,33.83,33.88,111500.0,12.3329,12.3438,12.3256,12.3438,111500.0
2011-05-17 11:50:00,33.88,33.88,33.76,33.77,112000.0,12.3438,12.3438,12.3001,12.3037,112000.0
2011-05-17 11:55:00,33.76,33.86,33.76,33.83,157200.0,12.3001,12.3365,12.3001,12.3256,157200.0
2011-05-17 12:00:00,33.83,33.84,33.73,33.75,238900.0,12.3256,12.3292,12.2891,12.2964,238900.0
2011-05-17 12:05:00,33.76,33.77,33.72,33.75,129000.0,12.3001,12.3037,12.2855,12.2964,129000.0
2011-05-17 12:10:00,33.75,33.89,33.75,33.88,197100.0,12.2964,12.3474,12.2964,12.3438,197100.0
2011-05-17 12:15:00,33.87,33.95,33.87,33.91,315000.0,12.3401,12.3693,12.3401,12.3547,315000.0
2011-05-17 12:20:00,33.91,33.91,33.87,33.88,218400.0,12.3547,12.3547,12.3401,12.3438,218400.0
2011-05-17 12:25:00,33.87,33.9,33.83,33.84,205800.0,12.3401,12.3511,12.3256,12.3292,205800.0
2011-05-17 12:30:00,33.83,33.9,33.79,33.9,249600.0,12.3256,12.3511,12.311,12.3511,249600.0
2011-05-17 12:35:00,33.9,33.91,33.86,33.91,104900.0,12.3511,12.3547,12.3365,12.3547,104900.0
2011-05-17 12:40:00,33.92,34.08,33.91,34.06,193100.0,12.3584,12.4167,12.3547,12.4094,193100.0
2011-05-17 12:45:00,34.06,34.08,33.91,33.95,229400.0,12.4094,12.4167,12.3547,12.3693,229400.0
2011-05-17 12:50:00,33.96,33.97,33.86,33.86,222700.0,12.3729,12.3766,12.3365,12.3365,222700.0
2011-05-17 12:55:00,33.86,33.93,33.84,33.91,132300.0,12.3365,12.362,12.3292,12.3547,132300.0
2011-05-17 13:00:00,33.92,33.93,33.85,33.9,125000.0,12.3584,12.362,12.3329,12.3511,125000.0
2011-05-17 13:05:00,33.9,33.94,33.89,33.94,83600.0,12.3511,12.3656,12.3474,12.3656,83600.0
2011-05-17 13:10:00,33.93,33.93,33.87,33.89,109800.0,12.362,12.362,12.3401,12.3474,109800.0
2011-05-17 13:15:00,33.89,33.93,33.84,33.84,131700.0,12.3474,12.362,12.3292,12.3292,131700.0
2011-05-17 13:20:00,33.85,33.87,33.77,33.86,131000.0,12.3329,12.3401,12.3037,12.3365,131000.0
2011-05-17 13:25:00,33.86,33.98,33.85,33.95,95400.0,12.3365,12.3802,12.3329,12.3693,95400.0
2011-05-17 13:30:00,33.96,34.04,33.95,33.97,206600.0,12.3729,12.4021,12.3693,12.3766,206600.0
2011-05-17 13:35:00,33.97,34.0,33.94,33.95,189000.0,12.3766,12.3875,12.3656,12.3693,189000.0
2011-05-17 13:40:00,33.95,34.06,33.95,34.06,151600.0,12.3693,12.4094,12.3693,12.4094,151600.0
2011-05-17 13:45:00,34.06,34.11,34.04,34.05,151100.0,12.4094,12.4276,12.4021,12.4057,151100.0
2011-05-17 13:50:00,34.06,34.19,34.05,34.1,318500.0,12.4094,12.4567,12.4057,12.4239,318500.0
2011-05-17 13:55:00,34.1,34.22,34.09,34.2,303700.0,12.4239,12.4677,12.4203,12.4604,303700.0
2011-05-17 14:00:00,34.2,34.35,34.2,34.34,299300.0,12.4604,12.515,12.4604,12.5114,299300.0
2011-05-17 14:05:00,34.33,34.35,34.24,34.29,215100.0,12.5077,12.515,12.4749,12.4932,215100.0
2011-05-17 14:10:00,34.3,34.36,34.3,34.34,272600.0,12.4968,12.5187,12.4968,12.5114,272600.0
2011-05-17 14:15:00,34.34,34.4,34.31,34.32,221300.0,12.5114,12.5332,12.5005,12.5041,221300.0
2011-05-17 14:20:00,34.32,34.32,34.19,34.2,165000.0,12.5041,12.5041,12.4567,12.4604,165000.0
2011-05-17 14:25:00,34.2,34.3,34.19,34.27,172600.0,12.4604,12.4968,12.4567,12.4859,172600.0
2011-05-17 14:30:00,34.27,34.32,34.25,34.29,118100.0,12.4859,12.5041,12.4786,12.4932,118100.0
2011-05-17 14:35:00,34.29,34.3,34.23,34.24,124200.0,12.4932,12.4968,12.4713,12.4749,124200.0
2011-05-17 14:40:00,34.25,34.26,34.14,34.14,123100.0,12.4786,12.4822,12.4385,12.4385,123100.0
2011-05-17 14:45:00,34.14,34.25,34.13,34.24,195400.0,12.4385,12.4786,12.4349,12.4749,195400.0
2011-05-17 14:50:00,34.24,34.3,34.23,34.27,142700.0,12.4749,12.4968,12.4713,12.4859,142700.0
2011-05-17 14:55:00,34.27,34.41,34.25,34.39,309600.0,12.4859,12.5369,12.4786,12.5296,309600.0
2011-05-17 15:00:00,34.39,34.41,34.31,34.33,377800.0,12.5296,12.5369,12.5005,12.5077,377800.0
2011-05-17 15:05:00,34.33,34.37,34.28,34.36,393500.0,12.5077,12.5223,12.4895,12.5187,393500.0
2011-05-17 15:10:00,34.36,34.39,34.33,34.35,294700.0,12.5187,12.5296,12.5077,12.515,294700.0
2011-05-17 15:15:00,34.35,34.36,34.27,34.29,293700.0,12.515,12.5187,12.4859,12.4932,293700.0
2011-05-17 15:20:00,34.29,34.4,34.29,34.39,383700.0,12.4932,12.5332,12.4932,12.5296,383700.0
2011-05-17 15:25:00,34.38,34.43,34.35,34.36,291200.0,12.526,12.5442,12.515,12.5187,291200.0
2011-05-17 15:30:00,34.36,34.45,34.35,34.4,415500.0,12.5187,12.5515,12.515,12.5332,415500.0
2011-05-17 15:35:00,34.4,34.42,34.33,34.36,215500.0,12.5332,12.5405,12.5077,12.5187,215500.0
2011-05-17 15:40:00,34.36,34.37,34.33,34.33,274000.0,12.5187,12.5223,12.5077,12.5077,274000.0
2011-05-17 15:45:00,34.34,34.39,34.31,34.35,393200.0,12.5114,12.5296,12.5005,12.515,393200.0
2011-05-17 15:50:00,34.34,34.35,34.28,34.34,354700.0,12.5114,12.515,12.4895,12.5114,354700.0
2011-05-17 15:55:00,34.34,34.34,34.24,34.28,917900.0,12.5114,12.5114,12.4749,12.4895,917900.0
2011-05-18 09:30:00,34.51,34.67,34.45,34.58,696400.0,12.5733,12.6316,12.5515,12.5988,696400.0
2011-05-18 09:35:00,34.58,34.61,34.45,34.6,528400.0,12.5988,12.6098,12.5515,12.6061,528400.0
2011-05-18 09:40:00,34.6,34.8,34.53,34.8,607500.0,12.6061,12.679,12.5806,12.679,607500.0
2011-05-18 09:45:00,34.8,34.87,34.63,34.63,577900.0,12.679,12.7045,12.617,12.617,577900.0
2011-05-18 09:50:00,34.63,34.65,34.51,34.55,357300.0,12.617,12.6243,12.5733,12.5879,357300.0
2011-05-18 09:55:00,34.55,34.57,34.47,34.48,271000.0,12.5879,12.5952,12.5587,12.5624,271000.0
2011-05-18 10:00:00,34.48,34.56,34.43,34.44,470400.0,12.5624,12.5915,12.5442,12.5478,470400.0
2011-05-18 10:05:00,34.44,34.49,34.32,34.41,626100.0,12.5478,12.566,12.5041,12.5369,626100.0
2011-05-18 10:10:00,34.41,34.56,34.4,34.46,259900.0,12.5369,12.5915,12.5332,12.5551,259900.0
2011-05-18 10:15:00,34.45,34.54,34.43,34.52,271200.0,12.5515,12.5842,12.5442,12.577,271200.0
2011-05-18 10:20:00,34.52,34.52,34.39,34.48,264900.0,12.577,12.577,12.5296,12.5624,264900.0
2011-05-18 10:25:00,34.49,34.5,34.45,34.47,192200.0,12.566,12.5697,12.5515,12.5587,192200.0
2011-05-18 10:30:00,34.48,34.53,34.45,34.53,340000.0,12.5624,12.5806,12.5515,12.5806,340000.0
2011-05-18 10:35:00,34.53,34.65,34.53,34.6,290700.0,12.5806,12.6243,12.5806,12.6061,290700.0
2011-05-18 10:40:00,34.59,34.61,34.53,34.56,96600.0,12.6025,12.6098,12.5806,12.5915,96600.0
2011-05-18 10:45:00,34.57,34.62,34.57,34.6,210400.0,12.5952,12.6134,12.5952,12.6061,210400.0
2011-05-18 10:50:00,34.6,34.6,34.52,34.55,178700.0,12.6061,12.6061,12.577,12.5879,178700.0
2011-05-18 10:55:00,34.55,34.57,34.51,34.55,142100.0,12.5879,12.5952,12.5733,12.5879,142100.0
2011-05-18 11:00:00,34.56,34.61,34.53,34.54,248200.0,12.5915,12.6098,12.5806,12.5842,248200.0
2011-05-18 11:05:00,34.54,34.57,34.49,34.54,195500.0,12.5842,12.5952,12.566,12.5842,195500.0
2011-05-18 11:10:00,34.54,34.58,34.49,34.55,321100.0,12.5842,12.5988,12.566,12.5879,321100.0
2011-05-18 11:15:00,34.55,34.55,34.5,34.55,145500.0,12.5879,12.5879,12.5697,12.5879,145500.0
2011-05-18 11:20:00,34.54,34.59,34.5,34.55,287300.0,12.5842,12.6025,12.5697,12.5879,287300.0
2011-05-18 11:25:00,34.55,34.58,34.51,34.56,179900.0,12.5879,12.5988,12.5733,12.5915,179900.0
2011-05-18 11:30:00,34.57,34.65,34.55,34.58,256100.0,12.5952,12.6243,12.5879,12.5988,256100.0
2011-05-18 11:35:00,34.59,34.7,34.58,34.66,144400.0,12.6025,12.6425,12.5988,12.628,144400.0
2011-05-18 11:40:00,34.66,34.69,34.61,34.66,188100.0,12.628,12.6389,12.6098,12.628,188100.0
2011-05-18 11:45:00,34.65,34.66,34.61,34.64,120800.0,12.6243,12.628,12.6098,12.6207,120800.0
2011-05-18 11:50:00,34.64,34.65,34.56,34.56,133700.0,12.6207,12.6243,12.5915,12.5915,133700.0
2011-05-18 11:55:00,34.57,34.57,34.51,34.52,188800.0,12.5952,12.5952,12.5733,12.577,188800.0
2011-05-18 12:00:00,34.53,34.58,34.52,34.57,172400.0,12.5806,12.5988,12.577,12.5952,172400.0
2011-05-18 12:05:00,34.56,34.57,34.52,34.55,185300.0,12.5915,12.5952,12.577,12.5879,185300.0
2011-05-18 12:10:00,34.55,34.56,34.46,34.47,170000.0,12.5879,12.5915,12.5551,12.5587,170000.0
2011-05-18 12:15:00,34.47,34.54,34.45,34.52,172100.0,12.5587,12.5842,12.5515,12.577,172100.0
2011-05-18 12:20:00,34.51,34.53,34.48,34.51,135600.0,12.5733,12.5806,12.5624,12.5733,135600.0
2011-05-18 12:25:00,34.5,34.54,34.49,34.54,118200.0,12.5697,12.5842,12.566,12.5842,118200.0
2011-05-18 12:30:00,34.54,34.55,34.49,34.52,111700.0,12.5842,12.5879,12.566,12.577,111700.0
2011-05-18 12:35:00,34.51,34.51,34.44,34.46,179700.0,12.5733,12.5733,12.5478,12.5551,179700.0
2011-05-18 12:40:00,34.46,34.49,34.42,34.42,131800.0,12.5551,12.566,12.5405,12.5405,131800.0
2011-05-18 12:45:00,34.43,34.52,34.42,34.49,96400.0,12.5442,12.577,12.5405,12.566,96400.0
2011-05-18 12:50:00,34.48,34.49,34.39,34.41,157000.0,12.5624,12.566,12.5296,12.5369,157000.0
2011-05-18 12:55:00,34.41,34.41,34.34,34.34,161200.0,12.5369,12.5369,12.5114,12.5114,161200.0
2011-05-18 13:00:00,34.34,34.49,34.33,34.48,137100.0,12.5114,12.566,12.5077,12.5624,137100.0
2011-05-18 13:05:00,34.49,34.52,34.42,34.45,117300.0,12.566,12.577,12.5405,12.5515,117300.0
2011-05-18 13:10:00,34.46,34.5,34.42,34.44,115900.0,12.5551,12.5697,12.5405,12.5478,115900.0
2011-05-18 13:15:00,34.44,34.46,34.41,34.42,110300.0,12.5478,12.5551,12.5369,12.5405,110300.0
2011-05-18 13:20:00,34.41,34.42,34.37,34.38,121600.0,12.5369,12.5405,12.5223,12.526,121600.0
2011-05-18 13:25:00,34.38,34.41,34.34,34.38,169800.0,12.526,12.5369,12.5114,12.526,169800.0
2011-05-18 13:30:00,34.39,34.41,34.32,34.33,304700.0,12.5296,12.5369,12.5041,12.5077,304700.0
2011-05-18 13:35:00,34.33,34.36,34.26,34.27,224600.0,12.5077,12.5187,12.4822,12.4859,224600.0
2011-05-18 13:40:00,34.26,34.28,34.19,34.2,333300.0,12.4822,12.4895,12.4567,12.4604,333300.0
2011-05-18 13:45:00,34.2,34.29,34.19,34.19,185100.0,12.4604,12.4932,12.4567,12.4567,185100.0
2011-05-18 13:50:00,34.19,34.26,34.15,34.24,235100.0,12.4567,12.4822,12.4422,12.4749,235100.0
2011-05-18 13:55:00,34.24,34.34,34.22,34.28,215100.0,12.4749,12.5114,12.4677,12.4895,215100.0
2011-05-18 14:00:00,34.28,34.32,34.21,34.24,230600.0,12.4895,12.5041,12.464,12.4749,230600.0
2011-05-18 14:05:00,34.24,34.37,34.23,34.3,137900.0,12.4749,12.5223,12.4713,12.4968,137900.0
2011-05-18 14:10:00,34.31,34.37,34.28,34.29,174500.0,12.5005,12.5223,12.4895,12.4932,174500.0
2011-05-18 14:15:00,34.29,34.29,34.16,34.17,171700.0,12.4932,12.4932,12.4458,12.4494,171700.0
2011-05-18 14:20:00,34.18,34.19,34.09,34.12,293100.0,12.4531,12.4567,12.4203,12.4312,293100.0
2011-05-18 14:25:00,34.12,34.16,34.09,34.11,224500.0,12.4312,12.4458,12.4203,12.4276,224500.0
2011-05-18 14:30:00,34.12,34.16,34.09,34.13,189800.0,12.4312,12.4458,12.4203,12.4349,189800.0
2011-05-18 14:35:00,34.13,34.15,34.04,34.05,174200.0,12.4349,12.4422,12.4021,12.4057,174200.0
2011-05-18 14:40:00,34.04,34.15,34.03,34.12,205600.0,12.4021,12.4422,12.3984,12.4312,205600.0
2011-05-18 14:45:00,34.12,34.2,34.1,34.12,146200.0,12.4312,12.4604,12.4239,12.4312,146200.0
2011-05-18 14:50:00,34.11,34.13,34.01,34.05,153900.0,12.4276,12.4349,12.3912,12.4057,153900.0
2011-05-18 14:55:00,34.04,34.08,34.0,34.05,117600.0,12.4021,12.4167,12.3875,12.4057,117600.0
2011-05-18 15:00:00,34.06,34.12,34.05,34.12,165300.0,12.4094,12.4312,12.4057,12.4312,165300.0
2011-05-18 15:05:00,34.12,34.15,34.08,34.09,143500.0,12.4312,12.4422,12.4167,12.4203,143500.0
2011-05-18 15:10:00,34.09,34.14,34.07,34.1,148300.0,12.4203,12.4385,12.413,12.4239,148300.0
2011-05-18 15:15:00,34.1,34.17,34.1,34.17,139900.0,12.4239,12.4494,12.4239,12.4494,139900.0
2011-05-18 15:20:00,34.17,34.2,34.16,34.17,113700.0,12.4494,12.4604,12.4458,12.4494,113700.0
2011-05-18 15:25:00,34.17,34.2,34.14,34.2,144500.0,12.4494,12.4604,12.4385,12.4604,144500.0
2011-05-18 15:30:00,34.2,34.23,34.17,34.2,199400.0,12.4604,12.4713,12.4494,12.4604,199400.0
2011-05-18 15:35:00,34.19,34.25,34.18,34.25,203500.0,12.4567,12.4786,12.4531,12.4786,203500.0
2011-05-18 15:40:00,34.25,34.26,34.21,34.25,166800.0,12.4786,12.4822,12.464,12.4786,166800.0
2011-05-18 15:45:00,34.25,34.27,34.24,34.25,287700.0,12.4786,12.4859,12.4749,12.4786,287700.0
2011-05-18 15:50:00,34.26,34.27,34.23,34.26,286400.0,12.4822,12.4859,12.4713,12.4822,286400.0
2011-05-18 15:55:00,34.26,34.27,34.23,34.25,465500.0,12.4822,12.4859,12.4713,12.4786,465500.0
2011-05-19 09:30:00,34.33,34.39,34.15,34.23,238900.0,12.5077,12.5296,12.4422,12.4713,238900.0
2011-05-19 09:35:00,34.23,34.27,34.05,34.05,264500.0,12.4713,12.4859,12.4057,12.4057,264500.0
2011-05-19 09:40:00,34.05,34.12,33.95,33.97,471800.0,12.4057,12.4312,12.3693,12.3766,471800.0
2011-05-19 09:45:00,33.97,34.02,33.9,34.0,356100.0,12.3766,12.3948,12.3511,12.3875,356100.0
2011-05-19 09:50:00,33.99,34.04,33.92,34.02,253900.0,12.3839,12.4021,12.3584,12.3948,253900.0
2011-05-19 09:55:00,34.02,34.1,34.01,34.04,156000.0,12.3948,12.4239,12.3912,12.4021,156000.0
2011-05-19 10:00:00,34.03,34.03,33.85,33.99,485000.0,12.3984,12.3984,12.3329,12.3839,485000.0
2011-05-19 10:05:00,33.99,34.03,33.8,33.86,457000.0,12.3839,12.3984,12.3146,12.3365,457000.0
2011-05-19 10:10:00,33.86,33.86,33.66,33.72,454200.0,12.3365,12.3365,12.2636,12.2855,454200.0
2011-05-19 10:15:00,33.72,33.89,33.71,33.89,304600.0,12.2855,12.3474,12.2818,12.3474,304600.0
2011-05-19 10:20:00,33.89,33.98,33.86,33.9,259100.0,12.3474,12.3802,12.3365,12.3511,259100.0
2011-05-19 10:25:00,33.9,33.98,33.85,33.97,114200.0,12.3511,12.3802,12.3329,12.3766,114200.0
2011-05-19 10:30:00,33.98,34.09,33.94,33.99,246900.0,12.3802,12.4203,12.3656,12.3839,246900.0
2011-05-19 10:35:00,33.97,34.07,33.95,34.0,119200.0,12.3766,12.413,12.3693,12.3875,119200.0
2011-05-19 10:40:00,34.0,34.04,33.9,33.9,218300.0,12.3875,12.4021,12.3511,12.3511,218300.0
2011-05-19 10:45:00,33.9,34.01,33.88,33.99,141000.0,12.3511,12.3912,12.3438,12.3839,141000.0
2011-05-19 10:50:00,33.99,34.0,33.83,33.83,177900.0,12.3839,12.3875,12.3256,12.3256,177900.0
2011-05-19 10:55:00,33.83,33.92,33.8,33.91,139100.0,12.3256,12.3584,12.3146,12.3547,139100.0
2011-05-19 11:00:00,33.9,34.01,33.85,33.96,195300.0,12.3511,12.3912,12.3329,12.3729,195300.0
2011-05-19 11:05:00,33.96,33.98,33.87,33.87,149100.0,12.3729,12.3802,12.3401,12.3401,149100.0
2011-05-19 11:10:00,33.86,33.86,33.75,33.75,193800.0,12.3365,12.3365,12.2964,12.2964,193800.0
2011-05-19 11:15:00,33.75,33.87,33.72,33.85,177200.0,12.2964,12.3401,12.2855,12.3329,177200.0
2011-05-19 11:20:00,33.85,33.88,33.74,33.78,123100.0,12.3329,12.3438,12.2928,12.3074,123100.0
2011-05-19 11:25:00,33.78,33.82,33.75,33.81,91200.0,12.3074,12.3219,12.2964,12.3183,91200.0
2011-05-19 11:30:00,33.81,33.89,33.8,33.82,131700.0,12.3183,12.3474,12.3146,12.3219,131700.0
2011-05-19 11:35:00,33.83,33.93,33.83,33.9,157900.0,12.3256,12.362,12.3256,12.3511,157900.0
2011-05-19 11:40:00,33.9,33.91,33.82,33.82,82700.0,12.3511,12.3547,12.3219,12.3219,82700.0
2011-05-19 11:45:00,33.82,33.88,33.81,33.85,84200.0,12.3219,12.3438,12.3183,12.3329,84200.0
2011-05-19 11:50:00,33.84,33.88,33.83,33.85,69200.0,12.3292,12.3438,12.3256,12.3329,69200.0
2011-05-19 11:55:00,33.85,33.86,33.8,33.8,57500.0,12.3329,12.3365,12.3146,12.3146,57500.0
2011-05-19 12:00:00,33.8,33.82,33.77,33.79,82800.0,12.3146,12.3219,12.3037,12.311,82800.0
2011-05-19 12:05:00,33.79,33.87,33.77,33.85,77300.0,12.311,12.3401,12.3037,12.3329,77300.0
2011-05-19 12:10:00,33.85,33.87,33.84,33.87,53800.0,12.3329,12.3401,12.3292,12.3401,53800.0
2011-05-19 12:15:00,33.86,33.86,33.82,33.84,39700.0,12.3365,12.3365,12.3219,12.3292,39700.0
2011-05-19 12:20:00,33.85,33.86,33.78,33.79,54400.0,12.3329,12.3365,12.3074,12.311,54400.0
2011-05-19 12:25:00,33.78,33.89,33.76,33.89,143900.0,12.3074,12.3474,12.3001,12.3474,143900.0
2011-05-19 12:30:00,33.89,33.93,33.86,33.88,112200.0,12.3474,12.362,12.3365,12.3438,112200.0
2011-05-19 12:35:00,33.88,33.88,33.8,33.86,131400.0,12.3438,12.3438,12.3146,12.3365,131400.0
2011-05-19 12:40:00,33.85,33.86,33.79,33.83,72700.0,12.3329,12.3365,12.311,12.3256,72700.0
2011-05-19 12:45:00,33.83,33.83,33.73,33.76,86300.0,12.3256,12.3256,12.2891,12.3001,86300.0
2011-05-19 12:50:00,33.76,33.79,33.73,33.74,88700.0,12.3001,12.311,12.2891,12.2928,88700.0
2011-05-19 12:55:00,33.74,33.77,33.7,33.76,113200.0,12.2928,12.3037,12.2782,12.3001,113200.0
2011-05-19 13:00:00,33.76,33.83,33.76,33.78,115900.0,12.3001,12.3256,12.3001,12.3074,115900.0
2011-05-19 13:05:00,33.79,33.8,33.74,33.79,92400.0,12.311,12.3146,12.2928,12.311,92400.0
2011-05-19 13:10:00,33.8,33.81,33.76,33.78,71800.0,12.3146,12.3183,12.3001,12.3074,71800.0
2011-05-19 13:15:00,33.78,33.78,33.72,33.76,117100.0,12.3074,12.3074,12.2855,12.3001,117100.0
2011-05-19 13:20:00,33.75,33.77,33.69,33.72,106400.0,12.2964,12.3037,12.2746,12.2855,106400.0
2011-05-19 13:25:00,33.71,33.73,33.68,33.72,79900.0,12.2818,12.2891,12.2709,12.2855,79900.0
2011-05-19 13:30:00,33.71,33.75,33.67,33.7,129700.0,12.2818,12.2964,12.2673,12.2782,129700.0
2011-05-19 13:35:00,33.7,33.71,33.62,33.63,97500.0,12.2782,12.2818,12.2491,12.2527,97500.0
2011-05-19 13:40:00,33.64,33.67,33.61,33.65,94500.0,12.2563,12.2673,12.2454,12.26,94500.0
2011-05-19 13:45:00,33.65,33.68,33.6,33.66,126300.0,12.26,12.2709,12.2418,12.2636,126300.0
2011-05-19 13:50:00,33.66,33.68,33.6,33.61,83500.0,12.2636,12.2709,12.2418,12.2454,83500.0
2011-05-19 13:55:00,33.61,33.67,33.61,33.63,130900.0,12.2454,12.2673,12.2454,12.2527,130900.0
2011-05-19 14:00:00,33.63,33.69,33.6,33.68,175200.0,12.2527,12.2746,12.2418,12.2709,175200.0
2011-05-19 14:05:00,33.68,33.7,33.64,33.65,164700.0,12.2709,12.2782,12.2563,12.26,164700.0
2011-05-19 14:10:00,33.65,33.65,33.53,33.53,158400.0,12.26,12.26,12.2163,12.2163,158400.0
2011-05-19 14:15:00,33.54,33.54,33.46,33.51,351800.0,12.2199,12.2199,12.1908,12.209,351800.0
2011-05-19 14:20:00,33.51,33.54,33.45,33.45,183600.0,12.209,12.2199,12.1871,12.1871,183600.0
2011-05-19 14:25:00,33.45,33.46,33.33,33.35,368700.0,12.1871,12.1908,12.1434,12.1507,368700.0
2011-05-19 14:30:00,33.36,33.42,33.35,33.38,250300.0,12.1543,12.1762,12.1507,12.1616,250300.0
2011-05-19 14:35:00,33.38,33.51,33.37,33.45,322400.0,12.1616,12.209,12.158,12.1871,322400.0
2011-05-19 14:40:00,33.45,33.46,33.4,33.44,147600.0,12.1871,12.1908,12.1689,12.1835,147600.0
2011-05-19 14:45:00,33.44,33.58,33.43,33.52,206200.0,12.1835,12.2345,12.1798,12.2126,206200.0
2011-05-19 14:50:00,33.52,33.6,33.49,33.49,99200.0,12.2126,12.2418,12.2017,12.2017,99200.0
2011-05-19 14:55:00,33.49,33.54,33.46,33.5,126000.0,12.2017,12.2199,12.1908,12.2053,126000.0
2011-05-19 15:00:00,33.5,33.55,33.48,33.53,188600.0,12.2053,12.2236,12.1981,12.2163,188600.0
2011-05-19 15:05:00,33.53,33.55,33.49,33.52,141200.0,12.2163,12.2236,12.2017,12.2126,141200.0
2011-05-19 15:10:00,33.52,33.56,33.52,33.53,105200.0,12.2126,12.2272,12.2126,12.2163,105200.0
2011-05-19 15:15:00,33.53,33.61,33.52,33.6,204600.0,12.2163,12.2454,12.2126,12.2418,204600.0
2011-05-19 15:20:00,33.61,33.65,33.59,33.6,84800.0,12.2454,12.26,12.2381,12.2418,84800.0
2011-05-19 15:25:00,33.59,33.65,33.54,33.57,293000.0,12.2381,12.26,12.2199,12.2308,293000.0
2011-05-19 15:30:00,33.57,33.61,33.51,33.52,135100.0,12.2308,12.2454,12.209,12.2126,135100.0
2011-05-19 15:35:00,33.52,33.56,33.51,33.54,135700.0,12.2126,12.2272,12.209,12.2199,135700.0
2011-05-19 15:40:00,33.53,33.55,33.49,33.54,264900.0,12.2163,12.2236,12.2017,12.2199,264900.0
2011-05-19 15:45:00,33.55,33.58,33.52,33.58,320900.0,12.2236,12.2345,12.2126,12.2345,320900.0
2011-05-19 15:50:00,33.57,33.63,33.55,33.6,352100.0,12.2308,12.2527,12.2236,12.2418,352100.0
2011-05-19 15:55:00,33.61,33.71,33.61,33.67,905600.0,12.2454,12.2818,12.2454,12.2673,905600.0
2011-05-20 09:30:00,33.6,33.63,33.5,33.58,255600.0,12.2418,12.2527,12.2053,12.2345,255600.0
2011-05-20 09:35:00,33.57,33.57,33.36,33.54,276100.0,12.2308,12.2308,12.1543,12.2199,276100.0
2011-05-20 09:40:00,33.55,33.59,33.41,33.46,236000.0,12.2236,12.2381,12.1725,12.1908,236000.0
2011-05-20 09:45:00,33.46,33.5,33.38,33.4,168000.0,12.1908,12.2053,12.1616,12.1689,168000.0
2011-05-20 09:50:00,33.4,33.43,33.28,33.28,242500.0,12.1689,12.1798,12.1252,12.1252,242500.0
2011-05-20 09:55:00,33.28,33.3,33.16,33.23,372800.0,12.1252,12.1325,12.0815,12.107,372800.0
2011-05-20 10:00:00,33.23,33.28,33.15,33.21,291600.0,12.107,12.1252,12.0778,12.0997,291600.0
2011-05-20 10:05:00,33.22,33.25,33.13,33.21,243900.0,12.1033,12.1143,12.0705,12.0997,243900.0
2011-05-20 10:10:00,33.21,33.3,33.17,33.24,203400.0,12.0997,12.1325,12.0851,12.1106,203400.0
2011-05-20 10:15:00,33.24,33.36,33.2,33.32,207600.0,12.1106,12.1543,12.096,12.1398,207600.0
2011-05-20 10:20:00,33.31,33.33,33.21,33.25,129200.0,12.1361,12.1434,12.0997,12.1143,129200.0
2011-05-20 10:25:00,33.25,33.41,33.25,33.4,100600.0,12.1143,12.1725,12.1143,12.1689,100600.0
2011-05-20 10:30:00,33.4,33.46,33.32,33.37,180100.0,12.1689,12.1908,12.1398,12.158,180100.0
2011-05-20 10:35:00,33.37,33.45,33.31,33.43,141600.0,12.158,12.1871,12.1361,12.1798,141600.0
2011-05-20 10:40:00,33.44,33.59,33.43,33.51,317500.0,12.1835,12.2381,12.1798,12.209,317500.0
2011-05-20 10:45:00,33.5,33.5,33.36,33.45,195800.0,12.2053,12.2053,12.1543,12.1871,195800.0
2011-05-20 10:50:00,33.45,33.57,33.41,33.57,141000.0,12.1871,12.2308,12.1725,12.2308,141000.0
2011-05-20 10:55:00,33.57,33.63,33.43,33.54,136000.0,12.2308,12.2527,12.1798,12.2199,136000.0
2011-05-20 11:00:00,33.54,33.63,33.5,33.63,108700.0,12.2199,12.2527,12.2053,12.2527,108700.0
2011-05-20 11:05:00,33.62,33.65,33.55,33.64,147600.0,12.2491,12.26,12.2236,12.2563,147600.0
2011-05-20 11:10:00,33.64,33.75,33.64,33.7,127000.0,12.2563,12.2964,12.2563,12.2782,127000.0
2011-05-20 11:15:00,33.71,33.79,33.66,33.76,144300.0,12.2818,12.311,12.2636,12.3001,144300.0
2011-05-20 11:20:00,33.76,33.88,33.75,33.86,201200.0,12.3001,12.3438,12.2964,12.3365,201200.0
2011-05-20 11:25:00,33.86,33.89,33.76,33.82,199000.0,12.3365,12.3474,12.3001,12.3219,199000.0
2011-05-20 11:30:00,33.82,33.88,33.79,33.83,185300.0,12.3219,12.3438,12.311,12.3256,185300.0
2011-05-20 11:35:00,33.82,33.93,33.82,33.86,143500.0,12.3219,12.362,12.3219,12.3365,143500.0
2011-05-20 11:40:00,33.87,33.88,33.79,33.87,176200.0,12.3401,12.3438,12.311,12.3401,176200.0
2011-05-20 11:45:00,33.87,33.95,33.84,33.89,144900.0,12.3401,12.3693,12.3292,12.3474,144900.0
2011-05-20 11:50:00,33.9,33.95,33.87,33.89,120000.0,12.3511,12.3693,12.3401,12.3474,120000.0
2011-05-20 11:55:00,33.88,33.9,33.83,33.83,61400.0,12.3438,12.3511,12.3256,12.3256,61400.0
2011-05-20 12:00:00,33.83,33.96,33.82,33.88,156100.0,12.3256,12.3729,12.3219,12.3438,156100.0
2011-05-20 12:05:00,33.89,33.89,33.81,33.82,214400.0,12.3474,12.3474,12.3183,12.3219,214400.0
2011-05-20 12:10:00,33.81,33.9,33.8,33.82,177500.0,12.3183,12.3511,12.3146,12.3219,177500.0
2011-05-20 12:15:00,33.82,33.88,33.81,33.88,121200.0,12.3219,12.3438,12.3183,12.3438,121200.0
2011-05-20 12:20:00,33.88,33.94,33.88,33.91,127800.0,12.3438,12.3656,12.3438,12.3547,127800.0
2011-05-20 12:25:00,33.91,33.99,33.9,33.98,117400.0,12.3547,12.3839,12.3511,12.3802,117400.0
2011-05-20 12:30:00,33.98,34.06,33.97,34.01,367500.0,12.3802,12.4094,12.3766,12.3912,367500.0
2011-05-20 12:35:00,34.0,34.08,34.0,34.07,184500.0,12.3875,12.4167,12.3875,12.413,184500.0
2011-05-20 12:40:00,34.08,34.08,33.99,34.0,142700.0,12.4167,12.4167,12.3839,12.3875,142700.0
2011-05-20 12:45:00,34.0,34.03,33.97,34.0,236500.0,12.3875,12.3984,12.3766,12.3875,236500.0
2011-05-20 12:50:00,34.0,34.02,33.96,33.99,105900.0,12.3875,12.3948,12.3729,12.3839,105900.0
2011-05-20 12:55:00,33.99,34.03,33.93,33.97,161200.0,12.3839,12.3984,12.362,12.3766,161200.0
2011-05-20 13:00:00,33.97,33.99,33.92,33.92,110600.0,12.3766,12.3839,12.3584,12.3584,110600.0
2011-05-20 13:05:00,33.92,33.95,33.91,33.93,95700.0,12.3584,12.3693,12.3547,12.362,95700.0
2011-05-20 13:10:00,33.93,33.96,33.93,33.95,124600.0,12.362,12.3729,12.362,12.3693,124600.0
2011-05-20 13:15:00,33.95,34.08,33.94,34.05,270900.0,12.3693,12.4167,12.3656,12.4057,270900.0
2011-05-20 13:20:00,34.05,34.14,34.04,34.09,203600.0,12.4057,12.4385,12.4021,12.4203,203600.0
2011-05-20 13:25:00,34.1,34.12,34.03,34.06,275000.0,12.4239,12.4312,12.3984,12.4094,275000.0
2011-05-20 13:30:00,34.07,34.13,34.07,34.11,204800.0,12.413,12.4349,12.413,12.4276,204800.0
2011-05-20 13:35:00,34.11,34.16,34.1,34.14,190400.0,12.4276,12.4458,12.4239,12.4385,190400.0
2011-05-20 13:40:00,34.14,34.16,34.02,34.07,145700.0,12.4385,12.4458,12.3948,12.413,145700.0
2011-05-20 13:45:00,34.07,34.08,34.01,34.02,77700.0,12.413,12.4167,12.3912,12.3948,77700.0
2011-05-20 13:50:00,34.01,34.03,33.95,33.95,70000.0,12.3912,12.3984,12.3693,12.3693,70000.0
2011-05-20 13:55:00,33.96,34.03,33.94,34.03,55800.0,12.3729,12.3984,12.3656,12.3984,55800.0
2011-05-20 14:00:00,34.03,34.06,34.0,34.01,100100.0,12.3984,12.4094,12.3875,12.3912,100100.0
2011-05-20 14:05:00,34.02,34.05,33.99,33.99,63500.0,12.3948,12.4057,12.3839,12.3839,63500.0
2011-05-20 14:10:00,33.99,34.08,33.99,34.06,99600.0,12.3839,12.4167,12.3839,12.4094,99600.0
2011-05-20 14:15:00,34.05,34.08,34.03,34.07,70500.0,12.4057,12.4167,12.3984,12.413,70500.0
2011-05-20 14:20:00,34.07,34.07,34.01,34.05,96100.0,12.413,12.413,12.3912,12.4057,96100.0
2011-05-20 14:25:00,34.05,34.07,34.02,34.05,75700.0,12.4057,12.413,12.3948,12.4057,75700.0
2011-05-20 14:30:00,34.05,34.08,34.03,34.05,88500.0,12.4057,12.4167,12.3984,12.4057,88500.0
2011-05-20 14:35:00,34.05,34.06,34.02,34.04,84300.0,12.4057,12.4094,12.3948,12.4021,84300.0
2011-05-20 14:40:00,34.04,34.07,34.02,34.06,112900.0,12.4021,12.413,12.3948,12.4094,112900.0
2011-05-20 14:45:00,34.05,34.1,34.05,34.08,94000.0,12.4057,12.4239,12.4057,12.4167,94000.0
2011-05-20 14:50:00,34.09,34.1,34.05,34.07,147400.0,12.4203,12.4239,12.4057,12.413,147400.0
2011-05-20 14:55:00,34.07,34.08,34.01,34.02,206700.0,12.413,12.4167,12.3912,12.3948,206700.0
2011-05-20 15:00:00,34.02,34.04,33.99,34.03,168300.0,12.3948,12.4021,12.3839,12.3984,168300.0
2011-05-20 15:05:00,34.03,34.08,33.98,33.99,125700.0,12.3984,12.4167,12.3802,12.3839,125700.0
2011-05-20 15:10:00,33.98,34.01,33.97,33.97,174800.0,12.3802,12.3912,12.3766,12.3766,174800.0
2011-05-20 15:15:00,33.98,34.01,33.94,33.98,105000.0,12.3802,12.3912,12.3656,12.3802,105000.0
2011-05-20 15:20:00,33.99,34.02,33.97,33.99,119600.0,12.3839,12.3948,12.3766,12.3839,119600.0
2011-05-20 15:25:00,33.99,34.0,33.94,33.96,124900.0,12.3839,12.3875,12.3656,12.3729,124900.0
2011-05-20 15:30:00,33.96,34.01,33.96,33.98,127800.0,12.3729,12.3912,12.3729,12.3802,127800.0
2011-05-20 15:35:00,33.98,34.0,33.95,33.97,156700.0,12.3802,12.3875,12.3693,12.3766,156700.0
2011-05-20 15:40:00,33.97,34.02,33.95,34.01,161200.0,12.3766,12.3948,12.3693,12.3912,161200.0
2011-05-20 15:45:00,34.01,34.01,33.96,33.97,241100.0,12.3912,12.3912,12.3729,12.3766,241100.0
2011-05-20 15:50:00,33.97,33.98,33.84,33.85,578300.0,12.3766,12.3802,12.3292,12.3329,578300.0
2011-05-20 15:55:00,33.85,33.9,33.84,33.88,795000.0,12.3329,12.3511,12.3292,12.3438,795000.0
2011-05-23 09:30:00,32.87,32.91,32.61,32.76,816200.0,11.9758,11.9904,11.8811,11.9357,816200.0
2011-05-23 09:35:00,32.76,32.95,32.73,32.93,388200.0,11.9357,12.005,11.9248,11.9977,388200.0
2011-05-23 09:40:00,32.92,33.1,32.84,33.04,377600.0,11.994,12.0596,11.9649,12.0377,377600.0
2011-05-23 09:45:00,33.04,33.17,33.0,33.14,220500.0,12.0377,12.0851,12.0232,12.0742,220500.0
2011-05-23 09:50:00,33.14,33.18,33.04,33.04,199100.0,12.0742,12.0887,12.0377,12.0377,199100.0
2011-05-23 09:55:00,33.04,33.11,33.0,33.02,220100.0,12.0377,12.0632,12.0232,12.0305,220100.0
2011-05-23 10:00:00,33.02,33.05,32.95,33.04,250300.0,12.0305,12.0414,12.005,12.0377,250300.0
2011-05-23 10:05:00,33.04,33.06,32.91,32.99,274400.0,12.0377,12.045,11.9904,12.0195,274400.0
2011-05-23 10:10:00,32.99,33.03,32.91,32.96,293500.0,12.0195,12.0341,11.9904,12.0086,293500.0
2011-05-23 10:15:00,32.95,32.97,32.88,32.89,186600.0,12.005,12.0122,11.9794,11.9831,186600.0
2011-05-23 10:20:00,32.89,33.01,32.85,33.0,186400.0,11.9831,12.0268,11.9685,12.0232,186400.0
2011-05-23 10:25:00,33.0,33.01,32.95,32.99,148300.0,12.0232,12.0268,12.005,12.0195,148300.0
2011-05-23 10:30:00,32.99,33.07,32.97,33.02,301700.0,12.0195,12.0487,12.0122,12.0305,301700.0
2011-05-23 10:35:00,33.02,33.02,32.92,32.94,253600.0,12.0305,12.0305,11.994,12.0013,253600.0
2011-05-23 10:40:00,32.94,32.97,32.9,32.92,184600.0,12.0013,12.0122,11.9867,11.994,184600.0
2011-05-23 10:45:00,32.92,32.94,32.86,32.89,140200.0,11.994,12.0013,11.9722,11.9831,140200.0
2011-05-23 10:50:00,32.89,32.96,32.85,32.87,163500.0,11.9831,12.0086,11.9685,11.9758,163500.0
2011-05-23 10:55:00,32.87,32.92,32.82,32.84,197600.0,11.9758,11.994,11.9576,11.9649,197600.0
2011-05-23 11:00:00,32.83,32.88,32.82,32.87,225000.0,11.9612,11.9794,11.9576,11.9758,225000.0
2011-05-23 11:05:00,32.87,32.9,32.81,32.88,182000.0,11.9758,11.9867,11.9539,11.9794,182000.0
2011-05-23 11:10:00,32.89,32.92,32.8,32.82,146000.0,11.9831,11.994,11.9503,11.9576,146000.0
2011-05-23 11:15:00,32.81,32.83,32.76,32.81,133400.0,11.9539,11.9612,11.9357,11.9539,133400.0
2011-05-23 11:20:00,32.81,32.89,32.79,32.85,116800.0,11.9539,11.9831,11.9467,11.9685,116800.0
2011-05-23 11:25:00,32.84,32.91,32.83,32.86,82400.0,11.9649,11.9904,11.9612,11.9722,82400.0
2011-05-23 11:30:00,32.86,32.86,32.83,32.83,73800.0,11.9722,11.9722,11.9612,11.9612,73800.0
2011-05-23 11:35:00,32.83,32.87,32.77,32.87,121100.0,11.9612,11.9758,11.9394,11.9758,121100.0
2011-05-23 11:40:00,32.87,32.87,32.78,32.83,151400.0,11.9758,11.9758,11.943,11.9612,151400.0
2011-05-23 11:45:00,32.84,32.89,32.82,32.87,113100.0,11.9649,11.9831,11.9576,11.9758,113100.0
2011-05-23 11:50:00,32.88,32.91,32.86,32.9,97800.0,11.9794,11.9904,11.9722,11.9867,97800.0
2011-05-23 11:55:00,32.9,32.94,32.88,32.92,113500.0,11.9867,12.0013,11.9794,11.994,113500.0
2011-05-23 12:00:00,32.92,32.97,32.91,32.92,97200.0,11.994,12.0122,11.9904,11.994,97200.0
2011-05-23 12:05:00,32.92,32.94,32.9,32.94,90500.0,11.994,12.0013,11.9867,12.0013,90500.0
2011-05-23 12:10:00,32.93,32.94,32.86,32.9,104600.0,11.9977,12.0013,11.9722,11.9867,104600.0
2011-05-23 12:15:00,32.9,32.92,32.86,32.89,64200.0,11.9867,11.994,11.9722,11.9831,64200.0
2011-05-23 12:20:00,32.9,32.94,32.9,32.92,72100.0,11.9867,12.0013,11.9867,11.994,72100.0
2011-05-23 12:25:00,32.92,33.03,32.9,33.02,92000.0,11.994,12.0341,11.9867,12.0305,92000.0
2011-05-23 12:30:00,33.02,33.05,32.99,33.04,101900.0,12.0305,12.0414,12.0195,12.0377,101900.0
2011-05-23 12:35:00,33.05,33.06,32.96,32.98,140600.0,12.0414,12.045,12.0086,12.0159,140600.0
2011-05-23 12:40:00,32.98,32.99,32.95,32.97,121400.0,12.0159,12.0195,12.005,12.0122,121400.0
2011-05-23 12:45:00,32.97,33.07,32.97,33.05,165800.0,12.0122,12.0487,12.0122,12.0414,165800.0
2011-05-23 12:50:00,33.05,33.06,33.01,33.06,108500.0,12.0414,12.045,12.0268,12.045,108500.0
2011-05-23 12:55:00,33.06,33.08,33.04,33.07,132800.0,12.045,12.0523,12.0377,12.0487,132800.0
2011-05-23 13:00:00,33.07,33.08,33.05,33.05,55000.0,12.0487,12.0523,12.0414,12.0414,55000.0
2011-05-23 13:05:00,33.06,33.06,33.01,33.03,170200.0,12.045,12.045,12.0268,12.0341,170200.0
2011-05-23 13:10:00,33.04,33.07,33.03,33.07,102600.0,12.0377,12.0487,12.0341,12.0487,102600.0
2011-05-23 13:15:00,33.07,33.09,33.04,33.05,85600.0,12.0487,12.056,12.0377,12.0414,85600.0
2011-05-23 13:20:00,33.05,33.08,33.05,33.06,35700.0,12.0414,12.0523,12.0414,12.045,35700.0
2011-05-23 13:25:00,33.07,33.07,33.01,33.02,88800.0,12.0487,12.0487,12.0268,12.0305,88800.0
2011-05-23 13:30:00,33.02,33.05,33.01,33.05,67200.0,12.0305,12.0414,12.0268,12.0414,67200.0
2011-05-23 13:35:00,33.05,33.07,33.01,33.02,147900.0,12.0414,12.0487,12.0268,12.0305,147900.0
2011-05-23 13:40:00,33.02,33.08,33.02,33.08,48400.0,12.0305,12.0523,12.0305,12.0523,48400.0
2011-05-23 13:45:00,33.07,33.1,33.06,33.09,81700.0,12.0487,12.0596,12.045,12.056,81700.0
2011-05-23 13:50:00,33.09,33.11,33.09,33.09,53200.0,12.056,12.0632,12.056,12.056,53200.0
2011-05-23 13:55:00,33.09,33.13,33.05,33.13,219500.0,12.056,12.0705,12.0414,12.0705,219500.0
2011-05-23 14:00:00,33.12,33.14,33.09,33.1,94900.0,12.0669,12.0742,12.056,12.0596,94900.0
2011-05-23 14:05:00,33.1,33.2,33.1,33.2,166100.0,12.0596,12.096,12.0596,12.096,166100.0
2011-05-23 14:10:00,33.2,33.27,33.19,33.2,163800.0,12.096,12.1215,12.0924,12.096,163800.0
2011-05-23 14:15:00,33.21,33.21,33.16,33.17,79900.0,12.0997,12.0997,12.0815,12.0851,79900.0
2011-05-23 14:20:00,33.16,33.19,33.12,33.12,62100.0,12.0815,12.0924,12.0669,12.0669,62100.0
2011-05-23 14:25:00,33.13,33.15,33.03,33.05,142000.0,12.0705,12.0778,12.0341,12.0414,142000.0
2011-05-23 14:30:00,33.05,33.11,33.04,33.07,121800.0,12.0414,12.0632,12.0377,12.0487,121800.0
2011-05-23 14:35:00,33.07,33.19,33.07,33.16,86400.0,12.0487,12.0924,12.0487,12.0815,86400.0
2011-05-23 14:40:00,33.17,33.2,33.15,33.16,46400.0,12.0851,12.096,12.0778,12.0815,46400.0
2011-05-23 14:45:00,33.16,33.16,33.13,33.15,89000.0,12.0815,12.0815,12.0705,12.0778,89000.0
2011-05-23 14:50:00,33.16,33.23,33.15,33.21,85600.0,12.0815,12.107,12.0778,12.0997,85600.0
2011-05-23 14:55:00,33.2,33.23,33.18,33.22,84200.0,12.096,12.107,12.0887,12.1033,84200.0
2011-05-23 15:00:00,33.23,33.24,33.18,33.23,70100.0,12.107,12.1106,12.0887,12.107,70100.0
2011-05-23 15:05:00,33.23,33.25,33.17,33.18,102000.0,12.107,12.1143,12.0851,12.0887,102000.0
2011-05-23 15:10:00,33.18,33.19,33.12,33.13,75500.0,12.0887,12.0924,12.0669,12.0705,75500.0
2011-05-23 15:15:00,33.13,33.16,33.13,33.14,102400.0,12.0705,12.0815,12.0705,12.0742,102400.0
2011-05-23 15:20:00,33.13,33.16,33.13,33.15,103100.0,12.0705,12.0815,12.0705,12.0778,103100.0
2011-05-23 15:25:00,33.14,33.18,33.09,33.14,109700.0,12.0742,12.0887,12.056,12.0742,109700.0
2011-05-23 15:30:00,33.15,33.19,33.14,33.18,152100.0,12.0778,12.0924,12.0742,12.0887,152100.0
2011-05-23 15:35:00,33.18,33.21,33.16,33.2,134000.0,12.0887,12.0997,12.0815,12.096,134000.0
2011-05-23 15:40:00,33.2,33.29,33.19,33.26,305300.0,12.096,12.1288,12.0924,12.1179,305300.0
2011-05-23 15:45:00,33.27,33.37,33.23,33.36,581000.0,12.1215,12.158,12.107,12.1543,581000.0
2011-05-23 15:50:00,33.36,33.39,33.31,33.35,750300.0,12.1543,12.1653,12.1361,12.1507,750300.0
2011-05-23 15:55:00,33.35,33.36,33.32,33.34,737800.0,12.1507,12.1543,12.1398,12.147,737800.0
2011-05-24 09:30:00,33.98,34.0,33.86,33.91,384100.0,12.3802,12.3875,12.3365,12.3547,384100.0
2011-05-24 09:35:00,33.91,34.0,33.87,33.87,416800.0,12.3547,12.3875,12.3401,12.3401,416800.0
2011-05-24 09:40:00,33.87,34.0,33.85,33.94,367900.0,12.3401,12.3875,12.3329,12.3656,367900.0
2011-05-24 09:45:00,33.93,33.97,33.91,33.93,247200.0,12.362,12.3766,12.3547,12.362,247200.0
2011-05-24 09:50:00,33.93,34.01,33.93,33.99,420800.0,12.362,12.3912,12.362,12.3839,420800.0
2011-05-24 09:55:00,33.99,34.08,33.96,33.99,250700.0,12.3839,12.4167,12.3729,12.3839,250700.0
2011-05-24 10:00:00,34.0,34.07,33.9,33.93,208200.0,12.3875,12.413,12.3511,12.362,208200.0
2011-05-24 10:05:00,33.93,34.02,33.91,33.94,162000.0,12.362,12.3948,12.3547,12.3656,162000.0
2011-05-24 10:10:00,33.95,34.04,33.95,34.0,272100.0,12.3693,12.4021,12.3693,12.3875,272100.0
2011-05-24 10:15:00,34.0,34.01,33.96,34.0,227800.0,12.3875,12.3912,12.3729,12.3875,227800.0
2011-05-24 10:20:00,34.0,34.04,33.97,33.97,226500.0,12.3875,12.4021,12.3766,12.3766,226500.0
2011-05-24 10:25:00,33.96,34.01,33.9,33.91,348300.0,12.3729,12.3912,12.3511,12.3547,348300.0
2011-05-24 10:30:00,33.91,33.98,33.85,33.89,208100.0,12.3547,12.3802,12.3329,12.3474,208100.0
2011-05-24 10:35:00,33.88,33.88,33.75,33.8,182000.0,12.3438,12.3438,12.2964,12.3146,182000.0
2011-05-24 10:40:00,33.81,33.86,33.8,33.83,100700.0,12.3183,12.3365,12.3146,12.3256,100700.0
2011-05-24 10:45:00,33.83,33.86,33.79,33.83,95500.0,12.3256,12.3365,12.311,12.3256,95500.0
2011-05-24 10:50:00,33.83,33.84,33.78,33.8,215300.0,12.3256,12.3292,12.3074,12.3146,215300.0
2011-05-24 10:55:00,33.8,33.81,33.75,33.78,124000.0,12.3146,12.3183,12.2964,12.3074,124000.0
2011-05-24 11:00:00,33.79,33.87,33.78,33.79,128300.0,12.311,12.3401,12.3074,12.311,128300.0
2011-05-24 11:05:00,33.79,33.8,33.75,33.76,82700.0,12.311,12.3146,12.2964,12.3001,82700.0
2011-05-24 11:10:00,33.77,33.82,33.76,33.82,153600.0,12.3037,12.3219,12.3001,12.3219,153600.0
2011-05-24 11:15:00,33.83,33.85,33.75,33.8,112900.0,12.3256,12.3329,12.2964,12.3146,112900.0
2011-05-24 11:20:00,33.8,33.81,33.72,33.74,77400.0,12.3146,12.3183,12.2855,12.2928,77400.0
2011-05-24 11:25:00,33.74,33.75,33.7,33.72,61900.0,12.2928,12.2964,12.2782,12.2855,61900.0
2011-05-24 11:30:00,33.71,33.81,33.71,33.76,70300.0,12.2818,12.3183,12.2818,12.3001,70300.0
2011-05-24 11:35:00,33.76,33.78,33.71,33.71,85900.0,12.3001,12.3074,12.2818,12.2818,85900.0
2011-05-24 11:40:00,33.71,33.75,33.7,33.73,98800.0,12.2818,12.2964,12.2782,12.2891,98800.0
2011-05-24 11:45:00,33.72,33.75,33.67,33.7,97900.0,12.2855,12.2964,12.2673,12.2782,97900.0
2011-05-24 11:50:00,33.69,33.71,33.64,33.71,77100.0,12.2746,12.2818,12.2563,12.2818,77100.0
2011-05-24 11:55:00,33.71,33.71,33.65,33.65,57600.0,12.2818,12.2818,12.26,12.26,57600.0
2011-05-24 12:00:00,33.64,33.65,33.59,33.59,90200.0,12.2563,12.26,12.2381,12.2381,90200.0
2011-05-24 12:05:00,33.59,33.62,33.57,33.61,123300.0,12.2381,12.2491,12.2308,12.2454,123300.0
2011-05-24 12:10:00,33.6,33.66,33.59,33.62,117000.0,12.2418,12.2636,12.2381,12.2491,117000.0
2011-05-24 12:15:00,33.62,33.62,33.55,33.59,64000.0,12.2491,12.2491,12.2236,12.2381,64000.0
2011-05-24 12:20:00,33.59,33.59,33.55,33.55,67500.0,12.2381,12.2381,12.2236,12.2236,67500.0
2011-05-24 12:25:00,33.54,33.57,33.52,33.53,51500.0,12.2199,12.2308,12.2126,12.2163,51500.0
2011-05-24 12:30:00,33.54,33.54,33.47,33.5,83800.0,12.2199,12.2199,12.1944,12.2053,83800.0
2011-05-24 12:35:00,33.51,33.54,33.49,33.51,70200.0,12.209,12.2199,12.2017,12.209,70200.0
2011-05-24 12:40:00,33.5,33.61,33.5,33.61,47600.0,12.2053,12.2454,12.2053,12.2454,47600.0
2011-05-24 12:45:00,33.6,33.61,33.52,33.54,50200.0,12.2418,12.2454,12.2126,12.2199,50200.0
2011-05-24 12:50:00,33.53,33.56,33.52,33.53,45000.0,12.2163,12.2272,12.2126,12.2163,45000.0
2011-05-24 12:55:00,33.53,33.53,33.5,33.51,40600.0,12.2163,12.2163,12.2053,12.209,40600.0
2011-05-24 13:00:00,33.51,33.54,33.48,33.53,67100.0,12.209,12.2199,12.1981,12.2163,67100.0
2011-05-24 13:05:00,33.54,33.55,33.51,33.51,59700.0,12.2199,12.2236,12.209,12.209,59700.0
2011-05-24 13:10:00,33.52,33.52,33.45,33.47,40400.0,12.2126,12.2126,12.1871,12.1944,40400.0
2011-05-24 13:15:00,33.47,33.47,33.43,33.43,64300.0,12.1944,12.1944,12.1798,12.1798,64300.0
2011-05-24 13:20:00,33.44,33.45,33.42,33.45,55600.0,12.1835,12.1871,12.1762,12.1871,55600.0
2011-05-24 13:25:00,33.45,33.46,33.44,33.44,50200.0,12.1871,12.1908,12.1835,12.1835,50200.0
2011-05-24 13:30:00,33.44,33.44,33.42,33.44,56900.0,12.1835,12.1835,12.1762,12.1835,56900.0
2011-05-24 13:35:00,33.43,33.49,33.42,33.49,94400.0,12.1798,12.2017,12.1762,12.2017,94400.0
2011-05-24 13:40:00,33.48,33.5,33.46,33.49,70600.0,12.1981,12.2053,12.1908,12.2017,70600.0
2011-05-24 13:45:00,33.5,33.5,33.48,33.49,103900.0,12.2053,12.2053,12.1981,12.2017,103900.0
2011-05-24 13:50:00,33.48,33.56,33.48,33.55,68400.0,12.1981,12.2272,12.1981,12.2236,68400.0
2011-05-24 13:55:00,33.55,33.56,33.5,33.51,123600.0,12.2236,12.2272,12.2053,12.209,123600.0
2011-05-24 14:00:00,33.5,33.54,33.5,33.52,138500.0,12.2053,12.2199,12.2053,12.2126,138500.0
2011-05-24 14:05:00,33.53,33.58,33.53,33.58,62800.0,12.2163,12.2345,12.2163,12.2345,62800.0
2011-05-24 14:10:00,33.57,33.6,33.53,33.54,77400.0,12.2308,12.2418,12.2163,12.2199,77400.0
2011-05-24 14:15:00,33.55,33.59,33.54,33.58,122100.0,12.2236,12.2381,12.2199,12.2345,122100.0
2011-05-24 14:20:00,33.57,33.62,33.55,33.6,91700.0,12.2308,12.2491,12.2236,12.2418,91700.0
2011-05-24 14:25:00,33.6,33.64,33.56,33.64,90700.0,12.2418,12.2563,12.2272,12.2563,90700.0
2011-05-24 14:30:00,33.63,33.66,33.61,33.62,74800.0,12.2527,12.2636,12.2454,12.2491,74800.0
2011-05-24 14:35:00,33.62,33.66,33.62,33.63,55600.0,12.2491,12.2636,12.2491,12.2527,55600.0
2011-05-24 14:40:00,33.64,33.72,33.64,33.67,167900.0,12.2563,12.2855,12.2563,12.2673,167900.0
2011-05-24 14:45:00,33.68,33.68,33.61,33.62,114200.0,12.2709,12.2709,12.2454,12.2491,114200.0
2011-05-24 14:50:00,33.61,33.63,33.59,33.62,117400.0,12.2454,12.2527,12.2381,12.2491,117400.0
2011-05-24 14:55:00,33.63,33.69,33.62,33.64,107000.0,12.2527,12.2746,12.2491,12.2563,107000.0
2011-05-24 15:00:00,33.65,33.66,33.65,33.65,84800.0,12.26,12.2636,12.26,12.26,84800.0
2011-05-24 15:05:00,33.66,33.66,33.61,33.61,280600.0,12.2636,12.2636,12.2454,12.2454,280600.0
2011-05-24 15:10:00,33.61,33.62,33.57,33.61,116500.0,12.2454,12.2491,12.2308,12.2454,116500.0
2011-05-24 15:15:00,33.62,33.63,33.59,33.6,111900.0,12.2491,12.2527,12.2381,12.2418,111900.0
2011-05-24 15:20:00,33.59,33.63,33.58,33.62,106300.0,12.2381,12.2527,12.2345,12.2491,106300.0
2011-05-24 15:25:00,33.63,33.63,33.6,33.61,118600.0,12.2527,12.2527,12.2418,12.2454,118600.0
2011-05-24 15:30:00,33.6,33.63,33.58,33.63,135600.0,12.2418,12.2527,12.2345,12.2527,135600.0
2011-05-24 15:35:00,33.63,33.66,33.62,33.62,120400.0,12.2527,12.2636,12.2491,12.2491,120400.0
2011-05-24 15:40:00,33.62,33.63,33.58,33.59,128000.0,12.2491,12.2527,12.2345,12.2381,128000.0
2011-05-24 15:45:00,33.59,33.68,33.59,33.63,371800.0,12.2381,12.2709,12.2381,12.2527,371800.0
2011-05-24 15:50:00,33.63,33.64,33.57,33.58,177200.0,12.2527,12.2563,12.2308,12.2345,177200.0
2011-05-24 15:55:00,33.58,33.62,33.57,33.6,385500.0,12.2345,12.2491,12.2308,12.2418,385500.0
2011-05-25 09:30:00,33.32,33.45,33.29,33.41,211900.0,12.1398,12.1871,12.1288,12.1725,211900.0
2011-05-25 09:35:00,33.41,33.74,33.41,33.7,321100.0,12.1725,12.2928,12.1725,12.2782,321100.0
2011-05-25 09:40:00,33.71,33.79,33.69,33.72,251500.0,12.2818,12.311,12.2746,12.2855,251500.0
2011-05-25 09:45:00,33.72,33.78,33.7,33.74,228600.0,12.2855,12.3074,12.2782,12.2928,228600.0
2011-05-25 09:50:00,33.73,33.74,33.66,33.67,154500.0,12.2891,12.2928,12.2636,12.2673,154500.0
2011-05-25 09:55:00,33.66,33.7,33.56,33.58,171200.0,12.2636,12.2782,12.2272,12.2345,171200.0
2011-05-25 10:00:00,33.57,33.64,33.53,33.54,159800.0,12.2308,12.2563,12.2163,12.2199,159800.0
2011-05-25 10:05:00,33.54,33.58,33.52,33.55,201800.0,12.2199,12.2345,12.2126,12.2236,201800.0
2011-05-25 10:10:00,33.55,33.58,33.47,33.53,261900.0,12.2236,12.2345,12.1944,12.2163,261900.0
2011-05-25 10:15:00,33.52,33.55,33.46,33.48,212600.0,12.2126,12.2236,12.1908,12.1981,212600.0
2011-05-25 10:20:00,33.46,33.5,33.44,33.45,153700.0,12.1908,12.2053,12.1835,12.1871,153700.0
2011-05-25 10:25:00,33.45,33.59,33.45,33.56,270200.0,12.1871,12.2381,12.1871,12.2272,270200.0
2011-05-25 10:30:00,33.56,33.66,33.5,33.65,274600.0,12.2272,12.2636,12.2053,12.26,274600.0
2011-05-25 10:35:00,33.65,33.8,33.64,33.76,261700.0,12.26,12.3146,12.2563,12.3001,261700.0
2011-05-25 10:40:00,33.76,33.84,33.72,33.74,247800.0,12.3001,12.3292,12.2855,12.2928,247800.0
2011-05-25 10:45:00,33.73,33.76,33.66,33.66,117500.0,12.2891,12.3001,12.2636,12.2636,117500.0
2011-05-25 10:50:00,33.67,33.7,33.62,33.63,119100.0,12.2673,12.2782,12.2491,12.2527,119100.0
2011-05-25 10:55:00,33.63,33.72,33.6,33.67,122300.0,12.2527,12.2855,12.2418,12.2673,122300.0
2011-05-25 11:00:00,33.68,33.78,33.66,33.72,110000.0,12.2709,12.3074,12.2636,12.2855,110000.0
2011-05-25 11:05:00,33.73,33.8,33.73,33.79,140500.0,12.2891,12.3146,12.2891,12.311,140500.0
2011-05-25 11:10:00,33.8,33.89,33.79,33.89,327300.0,12.3146,12.3474,12.311,12.3474,327300.0
2011-05-25 11:15:00,33.9,33.93,33.86,33.88,309800.0,12.3511,12.362,12.3365,12.3438,309800.0
2011-05-25 11:20:00,33.87,33.93,33.84,33.85,141500.0,12.3401,12.362,12.3292,12.3329,141500.0
2011-05-25 11:25:00,33.85,33.9,33.83,33.87,100300.0,12.3329,12.3511,12.3256,12.3401,100300.0
2011-05-25 11:30:00,33.87,33.95,33.85,33.91,149700.0,12.3401,12.3693,12.3329,12.3547,149700.0
2011-05-25 11:35:00,33.91,34.03,33.91,34.01,467700.0,12.3547,12.3984,12.3547,12.3912,467700.0
2011-05-25 11:40:00,34.01,34.03,34.0,34.03,126100.0,12.3912,12.3984,12.3875,12.3984,126100.0
2011-05-25 11:45:00,34.03,34.07,33.99,34.0,141200.0,12.3984,12.413,12.3839,12.3875,141200.0
2011-05-25 11:50:00,34.0,34.01,33.92,33.94,66000.0,12.3875,12.3912,12.3584,12.3656,66000.0
2011-05-25 11:55:00,33.95,33.97,33.94,33.95,59200.0,12.3693,12.3766,12.3656,12.3693,59200.0
2011-05-25 12:00:00,33.95,33.97,33.95,33.96,140200.0,12.3693,12.3766,12.3693,12.3729,140200.0
2011-05-25 12:05:00,33.96,34.01,33.95,34.0,95800.0,12.3729,12.3912,12.3693,12.3875,95800.0
2011-05-25 12:10:00,34.0,34.02,33.98,34.01,115800.0,12.3875,12.3948,12.3802,12.3912,115800.0
2011-05-25 12:15:00,34.0,34.0,33.94,33.96,123700.0,12.3875,12.3875,12.3656,12.3729,123700.0
2011-05-25 12:20:00,33.95,33.97,33.93,33.94,204100.0,12.3693,12.3766,12.362,12.3656,204100.0
2011-05-25 12:25:00,33.93,33.97,33.92,33.95,45400.0,12.362,12.3766,12.3584,12.3693,45400.0
2011-05-25 12:30:00,33.96,34.0,33.95,34.0,44300.0,12.3729,12.3875,12.3693,12.3875,44300.0
2011-05-25 12:35:00,34.0,34.01,33.9,33.9,71700.0,12.3875,12.3912,12.3511,12.3511,71700.0
2011-05-25 12:40:00,33.91,33.93,33.86,33.88,88800.0,12.3547,12.362,12.3365,12.3438,88800.0
2011-05-25 12:45:00,33.88,33.88,33.82,33.82,58500.0,12.3438,12.3438,12.3219,12.3219,58500.0
2011-05-25 12:50:00,33.83,33.83,33.78,33.8,70800.0,12.3256,12.3256,12.3074,12.3146,70800.0
2011-05-25 12:55:00,33.8,33.9,33.79,33.9,89000.0,12.3146,12.3511,12.311,12.3511,89000.0
2011-05-25 13:00:00,33.89,33.94,33.89,33.94,169100.0,12.3474,12.3656,12.3474,12.3656,169100.0
2011-05-25 13:05:00,33.93,33.93,33.87,33.87,59100.0,12.362,12.362,12.3401,12.3401,59100.0
2011-05-25 13:10:00,33.87,33.87,33.81,33.83,61100.0,12.3401,12.3401,12.3183,12.3256,61100.0
2011-05-25 13:15:00,33.84,33.91,33.83,33.87,42800.0,12.3292,12.3547,12.3256,12.3401,42800.0
2011-05-25 13:20:00,33.88,33.89,33.81,33.81,47700.0,12.3438,12.3474,12.3183,12.3183,47700.0
2011-05-25 13:25:00,33.81,33.83,33.79,33.79,53400.0,12.3183,12.3256,12.311,12.311,53400.0
2011-05-25 13:30:00,33.79,33.82,33.78,33.81,60500.0,12.311,12.3219,12.3074,12.3183,60500.0
2011-05-25 13:35:00,33.81,33.82,33.79,33.81,56000.0,12.3183,12.3219,12.311,12.3183,56000.0
2011-05-25 13:40:00,33.81,33.81,33.76,33.77,86800.0,12.3183,12.3183,12.3001,12.3037,86800.0
2011-05-25 13:45:00,33.77,33.77,33.73,33.73,72500.0,12.3037,12.3037,12.2891,12.2891,72500.0
2011-05-25 13:50:00,33.73,33.76,33.71,33.74,121400.0,12.2891,12.3001,12.2818,12.2928,121400.0
2011-05-25 13:55:00,33.74,33.76,33.73,33.74,34700.0,12.2928,12.3001,12.2891,12.2928,34700.0
2011-05-25 14:00:00,33.74,33.75,33.65,33.68,165500.0,12.2928,12.2964,12.26,12.2709,165500.0
2011-05-25 14:05:00,33.67,33.73,33.66,33.7,74200.0,12.2673,12.2891,12.2636,12.2782,74200.0
2011-05-25 14:10:00,33.69,33.74,33.69,33.72,42900.0,12.2746,12.2928,12.2746,12.2855,42900.0
2011-05-25 14:15:00,33.72,33.73,33.7,33.71,60700.0,12.2855,12.2891,12.2782,12.2818,60700.0
2011-05-25 14:20:00,33.72,33.74,33.68,33.73,58000.0,12.2855,12.2928,12.2709,12.2891,58000.0
2011-05-25 14:25:00,33.72,33.78,33.71,33.76,80500.0,12.2855,12.3074,12.2818,12.3001,80500.0
2011-05-25 14:30:00,33.77,33.79,33.73,33.73,37600.0,12.3037,12.311,12.2891,12.2891,37600.0
2011-05-25 14:35:00,33.73,33.74,33.7,33.72,49200.0,12.2891,12.2928,12.2782,12.2855,49200.0
2011-05-25 14:40:00,33.73,33.74,33.71,33.74,82900.0,12.2891,12.2928,12.2818,12.2928,82900.0
2011-05-25 14:45:00,33.73,33.76,33.72,33.74,147400.0,12.2891,12.3001,12.2855,12.2928,147400.0
2011-05-25 14:50:00,33.74,33.76,33.7,33.71,50200.0,12.2928,12.3001,12.2782,12.2818,50200.0
2011-05-25 14:55:00,33.71,33.74,33.68,33.74,41500.0,12.2818,12.2928,12.2709,12.2928,41500.0
2011-05-25 15:00:00,33.73,33.77,33.68,33.76,74100.0,12.2891,12.3037,12.2709,12.3001,74100.0
2011-05-25 15:05:00,33.75,33.79,33.74,33.76,89600.0,12.2964,12.311,12.2928,12.3001,89600.0
2011-05-25 15:10:00,33.75,33.82,33.75,33.79,158400.0,12.2964,12.3219,12.2964,12.311,158400.0
2011-05-25 15:15:00,33.8,33.8,33.77,33.79,117300.0,12.3146,12.3146,12.3037,12.311,117300.0
2011-05-25 15:20:00,33.79,33.79,33.75,33.77,32000.0,12.311,12.311,12.2964,12.3037,32000.0
2011-05-25 15:25:00,33.76,33.79,33.74,33.76,87500.0,12.3001,12.311,12.2928,12.3001,87500.0
2011-05-25 15:30:00,33.75,33.77,33.7,33.7,143600.0,12.2964,12.3037,12.2782,12.2782,143600.0
2011-05-25 15:35:00,33.71,33.77,33.7,33.74,98100.0,12.2818,12.3037,12.2782,12.2928,98100.0
2011-05-25 15:40:00,33.73,33.78,33.73,33.74,149200.0,12.2891,12.3074,12.2891,12.2928,149200.0
2011-05-25 15:45:00,33.74,33.75,33.7,33.72,129700.0,12.2928,12.2964,12.2782,12.2855,129700.0
2011-05-25 15:50:00,33.71,33.72,33.66,33.68,128200.0,12.2818,12.2855,12.2636,12.2709,128200.0
2011-05-25 15:55:00,33.67,33.68,33.65,33.67,227200.0,12.2673,12.2709,12.26,12.2673,227200.0
2011-05-26 09:30:00,33.78,33.87,33.7,33.85,275600.0,12.3074,12.3401,12.2782,12.3329,275600.0
2011-05-26 09:35:00,33.85,34.02,33.84,33.99,169000.0,12.3329,12.3948,12.3292,12.3839,169000.0
2011-05-26 09:40:00,33.99,34.02,33.9,34.01,199200.0,12.3839,12.3948,12.3511,12.3912,199200.0
2011-05-26 09:45:00,34.01,34.01,33.93,33.99,225300.0,12.3912,12.3912,12.362,12.3839,225300.0
2011-05-26 09:50:00,33.99,34.03,33.85,33.85,307900.0,12.3839,12.3984,12.3329,12.3329,307900.0
2011-05-26 09:55:00,33.85,33.87,33.65,33.76,267700.0,12.3329,12.3401,12.26,12.3001,267700.0
2011-05-26 10:00:00,33.77,33.79,33.68,33.75,160600.0,12.3037,12.311,12.2709,12.2964,160600.0
2011-05-26 10:05:00,33.75,33.78,33.65,33.66,137100.0,12.2964,12.3074,12.26,12.2636,137100.0
2011-05-26 10:10:00,33.67,33.69,33.51,33.59,252400.0,12.2673,12.2746,12.209,12.2381,252400.0
2011-05-26 10:15:00,33.59,33.67,33.59,33.67,106100.0,12.2381,12.2673,12.2381,12.2673,106100.0
2011-05-26 10:20:00,33.67,33.74,33.61,33.7,170300.0,12.2673,12.2928,12.2454,12.2782,170300.0
2011-05-26 10:25:00,33.71,33.74,33.66,33.67,101000.0,12.2818,12.2928,12.2636,12.2673,101000.0
2011-05-26 10:30:00,33.67,33.7,33.58,33.69,137600.0,12.2673,12.2782,12.2345,12.2746,137600.0
2011-05-26 10:35:00,33.69,33.81,33.65,33.78,114800.0,12.2746,12.3183,12.26,12.3074,114800.0
2011-05-26 10:40:00,33.78,33.83,33.7,33.82,193000.0,12.3074,12.3256,12.2782,12.3219,193000.0
2011-05-26 10:45:00,33.82,33.82,33.66,33.7,186400.0,12.3219,12.3219,12.2636,12.2782,186400.0
2011-05-26 10:50:00,33.71,33.73,33.63,33.66,90700.0,12.2818,12.2891,12.2527,12.2636,90700.0
2011-05-26 10:55:00,33.64,33.67,33.59,33.66,83400.0,12.2563,12.2673,12.2381,12.2636,83400.0
2011-05-26 11:00:00,33.66,33.68,33.63,33.66,126300.0,12.2636,12.2709,12.2527,12.2636,126300.0
2011-05-26 11:05:00,33.66,33.72,33.64,33.71,115400.0,12.2636,12.2855,12.2563,12.2818,115400.0
2011-05-26 11:10:00,33.7,33.73,33.66,33.68,75900.0,12.2782,12.2891,12.2636,12.2709,75900.0
2011-05-26 11:15:00,33.69,33.75,33.66,33.75,82000.0,12.2746,12.2964,12.2636,12.2964,82000.0
2011-05-26 11:20:00,33.76,33.76,33.72,33.76,67200.0,12.3001,12.3001,12.2855,12.3001,67200.0
2011-05-26 11:25:00,33.76,33.79,33.75,33.77,53000.0,12.3001,12.311,12.2964,12.3037,53000.0
2011-05-26 11:30:00,33.78,33.78,33.67,33.67,304500.0,12.3074,12.3074,12.2673,12.2673,304500.0
2011-05-26 11:35:00,33.67,33.72,33.67,33.71,72700.0,12.2673,12.2855,12.2673,12.2818,72700.0
2011-05-26 11:40:00,33.71,33.75,33.69,33.73,72300.0,12.2818,12.2964,12.2746,12.2891,72300.0
2011-05-26 11:45:00,33.74,33.75,33.7,33.73,99400.0,12.2928,12.2964,12.2782,12.2891,99400.0
2011-05-26 11:50:00,33.72,33.79,33.71,33.76,225700.0,12.2855,12.311,12.2818,12.3001,225700.0
2011-05-26 11:55:00,33.76,33.82,33.75,33.82,128400.0,12.3001,12.3219,12.2964,12.3219,128400.0
2011-05-26 12:00:00,33.82,33.84,33.81,33.82,49700.0,12.3219,12.3292,12.3183,12.3219,49700.0
2011-05-26 12:05:00,33.81,33.82,33.76,33.78,44900.0,12.3183,12.3219,12.3001,12.3074,44900.0
2011-05-26 12:10:00,33.77,33.81,33.77,33.78,57600.0,12.3037,12.3183,12.3037,12.3074,57600.0
2011-05-26 12:15:00,33.77,33.8,33.75,33.78,47600.0,12.3037,12.3146,12.2964,12.3074,47600.0
2011-05-26 12:20:00,33.78,33.81,33.78,33.8,31200.0,12.3074,12.3183,12.3074,12.3146,31200.0
2011-05-26 12:25:00,33.8,33.88,33.8,33.88,115700.0,12.3146,12.3438,12.3146,12.3438,115700.0
2011-05-26 12:30:00,33.88,33.9,33.87,33.89,171900.0,12.3438,12.3511,12.3401,12.3474,171900.0
2011-05-26 12:35:00,33.89,33.89,33.88,33.88,102700.0,12.3474,12.3474,12.3438,12.3438,102700.0
2011-05-26 12:40:00,33.89,33.89,33.86,33.86,217500.0,12.3474,12.3474,12.3365,12.3365,217500.0
2011-05-26 12:45:00,33.86,33.96,33.86,33.94,176600.0,12.3365,12.3729,12.3365,12.3656,176600.0
2011-05-26 12:50:00,33.93,33.94,33.89,33.9,38400.0,12.362,12.3656,12.3474,12.3511,38400.0
2011-05-26 12:55:00,33.9,33.91,33.89,33.89,31800.0,12.3511,12.3547,12.3474,12.3474,31800.0
2011-05-26 13:00:00,33.9,33.95,33.9,33.95,44100.0,12.3511,12.3693,12.3511,12.3693,44100.0
2011-05-26 13:05:00,33.95,33.95,33.92,33.92,54700.0,12.3693,12.3693,12.3584,12.3584,54700.0
2011-05-26 13:10:00,33.92,33.95,33.92,33.95,80000.0,12.3584,12.3693,12.3584,12.3693,80000.0
2011-05-26 13:15:00,33.95,34.0,33.95,34.0,57200.0,12.3693,12.3875,12.3693,12.3875,57200.0
2011-05-26 13:20:00,33.99,34.01,33.96,33.98,192300.0,12.3839,12.3912,12.3729,12.3802,192300.0
2011-05-26 13:25:00,33.98,34.0,33.94,33.95,108100.0,12.3802,12.3875,12.3656,12.3693,108100.0
2011-05-26 13:30:00,33.95,33.96,33.88,33.91,115800.0,12.3693,12.3729,12.3438,12.3547,115800.0
2011-05-26 13:35:00,33.92,33.98,33.91,33.98,174600.0,12.3584,12.3802,12.3547,12.3802,174600.0
2011-05-26 13:40:00,33.98,34.01,33.95,34.0,78000.0,12.3802,12.3912,12.3693,12.3875,78000.0
2011-05-26 13:45:00,34.0,34.03,33.99,34.0,177100.0,12.3875,12.3984,12.3839,12.3875,177100.0
2011-05-26 13:50:00,34.0,34.06,33.98,34.05,113500.0,12.3875,12.4094,12.3802,12.4057,113500.0
2011-05-26 13:55:00,34.05,34.16,34.05,34.15,183100.0,12.4057,12.4458,12.4057,12.4422,183100.0
2011-05-26 14:00:00,34.16,34.17,34.1,34.11,93500.0,12.4458,12.4494,12.4239,12.4276,93500.0
2011-05-26 14:05:00,34.1,34.14,34.09,34.11,120800.0,12.4239,12.4385,12.4203,12.4276,120800.0
2011-05-26 14:10:00,34.11,34.14,34.1,34.12,95300.0,12.4276,12.4385,12.4239,12.4312,95300.0
2011-05-26 14:15:00,34.12,34.14,34.11,34.13,68700.0,12.4312,12.4385,12.4276,12.4349,68700.0
2011-05-26 14:20:00,34.13,34.14,34.09,34.1,68300.0,12.4349,12.4385,12.4203,12.4239,68300.0
2011-05-26 14:25:00,34.1,34.17,34.1,34.16,63900.0,12.4239,12.4494,12.4239,12.4458,63900.0
2011-05-26 14:30:00,34.17,34.2,34.16,34.19,70300.0,12.4494,12.4604,12.4458,12.4567,70300.0
2011-05-26 14:35:00,34.2,34.21,34.12,34.13,52100.0,12.4604,12.464,12.4312,12.4349,52100.0
2011-05-26 14:40:00,34.13,34.14,34.11,34.12,39800.0,12.4349,12.4385,12.4276,12.4312,39800.0
2011-05-26 14:45:00,34.12,34.15,34.1,34.14,67400.0,12.4312,12.4422,12.4239,12.4385,67400.0
2011-05-26 14:50:00,34.15,34.15,34.1,34.11,60400.0,12.4422,12.4422,12.4239,12.4276,60400.0
2011-05-26 14:55:00,34.11,34.14,34.1,34.13,91000.0,12.4276,12.4385,12.4239,12.4349,91000.0
2011-05-26 15:00:00,34.13,34.17,34.13,34.15,55400.0,12.4349,12.4494,12.4349,12.4422,55400.0
2011-05-26 15:05:00,34.15,34.16,34.06,34.06,151400.0,12.4422,12.4458,12.4094,12.4094,151400.0
2011-05-26 15:10:00,34.07,34.07,34.0,34.04,134600.0,12.413,12.413,12.3875,12.4021,134600.0
2011-05-26 15:15:00,34.05,34.08,34.04,34.06,246100.0,12.4057,12.4167,12.4021,12.4094,246100.0
2011-05-26 15:20:00,34.06,34.17,34.06,34.15,113500.0,12.4094,12.4494,12.4094,12.4422,113500.0
2011-05-26 15:25:00,34.14,34.16,34.12,34.13,71800.0,12.4385,12.4458,12.4312,12.4349,71800.0
2011-05-26 15:30:00,34.12,34.17,34.1,34.13,155200.0,12.4312,12.4494,12.4239,12.4349,155200.0
2011-05-26 15:35:00,34.12,34.17,34.12,34.17,128900.0,12.4312,12.4494,12.4312,12.4494,128900.0
2011-05-26 15:40:00,34.16,34.2,34.16,34.18,150800.0,12.4458,12.4604,12.4458,12.4531,150800.0
2011-05-26 15:45:00,34.18,34.18,34.14,34.17,288100.0,12.4531,12.4531,12.4385,12.4494,288100.0
2011-05-26 15:50:00,34.18,34.2,34.15,34.15,206600.0,12.4531,12.4604,12.4422,12.4422,206600.0
2011-05-26 15:55:00,34.15,34.16,34.1,34.15,412300.0,12.4422,12.4458,12.4239,12.4422,412300.0
2011-05-27 09:30:00,34.65,34.72,34.44,34.47,429600.0,12.6243,12.6498,12.5478,12.5587,429600.0
2011-05-27 09:35:00,34.46,34.56,34.45,34.49,189000.0,12.5551,12.5915,12.5515,12.566,189000.0
2011-05-27 09:40:00,34.5,34.59,34.45,34.54,277200.0,12.5697,12.6025,12.5515,12.5842,277200.0
2011-05-27 09:45:00,34.54,34.58,34.5,34.51,223100.0,12.5842,12.5988,12.5697,12.5733,223100.0
2011-05-27 09:50:00,34.5,34.52,34.44,34.52,130800.0,12.5697,12.577,12.5478,12.577,130800.0
2011-05-27 09:55:00,34.51,34.64,34.51,34.63,177100.0,12.5733,12.6207,12.5733,12.617,177100.0
2011-05-27 10:00:00,34.63,34.64,34.44,34.48,271000.0,12.617,12.6207,12.5478,12.5624,271000.0
2011-05-27 10:05:00,34.48,34.55,34.45,34.51,192500.0,12.5624,12.5879,12.5515,12.5733,192500.0
2011-05-27 10:10:00,34.52,34.52,34.3,34.3,323400.0,12.577,12.577,12.4968,12.4968,323400.0
2011-05-27 10:15:00,34.3,34.5,34.29,34.5,250500.0,12.4968,12.5697,12.4932,12.5697,250500.0
2011-05-27 10:20:00,34.5,34.52,34.45,34.49,146200.0,12.5697,12.577,12.5515,12.566,146200.0
2011-05-27 10:25:00,34.5,34.58,34.5,34.58,225500.0,12.5697,12.5988,12.5697,12.5988,225500.0
2011-05-27 10:30:00,34.57,34.62,34.55,34.57,124600.0,12.5952,12.6134,12.5879,12.5952,124600.0
2011-05-27 10:35:00,34.57,34.59,34.52,34.53,84600.0,12.5952,12.6025,12.577,12.5806,84600.0
2011-05-27 10:40:00,34.53,34.67,34.52,34.64,123800.0,12.5806,12.6316,12.577,12.6207,123800.0
2011-05-27 10:45:00,34.64,34.7,34.62,34.69,115600.0,12.6207,12.6425,12.6134,12.6389,115600.0
2011-05-27 10:50:00,34.69,34.73,34.64,34.66,174200.0,12.6389,12.6535,12.6207,12.628,174200.0
2011-05-27 10:55:00,34.66,34.71,34.65,34.67,134600.0,12.628,12.6462,12.6243,12.6316,134600.0
2011-05-27 11:00:00,34.66,34.68,34.63,34.64,152600.0,12.628,12.6353,12.617,12.6207,152600.0
2011-05-27 11:05:00,34.64,34.66,34.6,34.64,136500.0,12.6207,12.628,12.6061,12.6207,136500.0
2011-05-27 11:10:00,34.64,34.65,34.59,34.6,120900.0,12.6207,12.6243,12.6025,12.6061,120900.0
2011-05-27 11:15:00,34.6,34.65,34.59,34.64,81000.0,12.6061,12.6243,12.6025,12.6207,81000.0
2011-05-27 11:20:00,34.64,34.65,34.61,34.62,76400.0,12.6207,12.6243,12.6098,12.6134,76400.0
2011-05-27 11:25:00,34.61,34.63,34.53,34.53,163400.0,12.6098,12.617,12.5806,12.5806,163400.0
2011-05-27 11:30:00,34.54,34.58,34.51,34.55,100000.0,12.5842,12.5988,12.5733,12.5879,100000.0
2011-05-27 11:35:00,34.56,34.59,34.51,34.55,140800.0,12.5915,12.6025,12.5733,12.5879,140800.0
2011-05-27 11:40:00,34.54,34.57,34.52,34.57,49000.0,12.5842,12.5952,12.577,12.5952,49000.0
2011-05-27 11:45:00,34.57,34.61,34.57,34.61,43700.0,12.5952,12.6098,12.5952,12.6098,43700.0
2011-05-27 11:50:00,34.61,34.65,34.61,34.62,54800.0,12.6098,12.6243,12.6098,12.6134,54800.0
2011-05-27 11:55:00,34.62,34.63,34.59,34.61,32900.0,12.6134,12.617,12.6025,12.6098,32900.0
2011-05-27 12:00:00,34.61,34.63,34.54,34.55,98700.0,12.6098,12.617,12.5842,12.5879,98700.0
2011-05-27 12:05:00,34.54,34.55,34.5,34.5,85900.0,12.5842,12.5879,12.5697,12.5697,85900.0
2011-05-27 12:10:00,34.5,34.56,34.5,34.55,63900.0,12.5697,12.5915,12.5697,12.5879,63900.0
2011-05-27 12:15:00,34.55,34.6,34.54,34.57,82600.0,12.5879,12.6061,12.5842,12.5952,82600.0
2011-05-27 12:20:00,34.57,34.6,34.56,34.59,63800.0,12.5952,12.6061,12.5915,12.6025,63800.0
2011-05-27 12:25:00,34.59,34.6,34.57,34.6,88800.0,12.6025,12.6061,12.5952,12.6061,88800.0
2011-05-27 12:30:00,34.59,34.63,34.59,34.6,89400.0,12.6025,12.617,12.6025,12.6061,89400.0
2011-05-27 12:35:00,34.59,34.63,34.59,34.62,49600.0,12.6025,12.617,12.6025,12.6134,49600.0
2011-05-27 12:40:00,34.62,34.67,34.6,34.65,97400.0,12.6134,12.6316,12.6061,12.6243,97400.0
2011-05-27 12:45:00,34.66,34.67,34.63,34.65,68800.0,12.628,12.6316,12.617,12.6243,68800.0
2011-05-27 12:50:00,34.64,34.66,34.6,34.62,53400.0,12.6207,12.628,12.6061,12.6134,53400.0
2011-05-27 12:55:00,34.61,34.63,34.57,34.6,135600.0,12.6098,12.617,12.5952,12.6061,135600.0
2011-05-27 13:00:00,34.6,34.64,34.59,34.64,115100.0,12.6061,12.6207,12.6025,12.6207,115100.0
2011-05-27 13:05:00,34.64,34.68,34.63,34.67,57900.0,12.6207,12.6353,12.617,12.6316,57900.0
2011-05-27 13:10:00,34.67,34.68,34.63,34.64,94900.0,12.6316,12.6353,12.617,12.6207,94900.0
2011-05-27 13:15:00,34.64,34.65,34.62,34.63,58700.0,12.6207,12.6243,12.6134,12.617,58700.0
2011-05-27 13:20:00,34.63,34.64,34.62,34.62,56200.0,12.617,12.6207,12.6134,12.6134,56200.0
2011-05-27 13:25:00,34.63,34.64,34.6,34.61,71600.0,12.617,12.6207,12.6061,12.6098,71600.0
2011-05-27 13:30:00,34.61,34.63,34.55,34.55,81700.0,12.6098,12.617,12.5879,12.5879,81700.0
2011-05-27 13:35:00,34.56,34.58,34.51,34.53,149800.0,12.5915,12.5988,12.5733,12.5806,149800.0
2011-05-27 13:40:00,34.52,34.55,34.52,34.55,214500.0,12.577,12.5879,12.577,12.5879,214500.0
2011-05-27 13:45:00,34.55,34.57,34.54,34.56,42600.0,12.5879,12.5952,12.5842,12.5915,42600.0
2011-05-27 13:50:00,34.56,34.59,34.54,34.59,62900.0,12.5915,12.6025,12.5842,12.6025,62900.0
2011-05-27 13:55:00,34.59,34.6,34.58,34.59,98600.0,12.6025,12.6061,12.5988,12.6025,98600.0
2011-05-27 14:00:00,34.59,34.61,34.56,34.57,71900.0,12.6025,12.6098,12.5915,12.5952,71900.0
2011-05-27 14:05:00,34.56,34.58,34.53,34.55,148700.0,12.5915,12.5988,12.5806,12.5879,148700.0
2011-05-27 14:10:00,34.55,34.59,34.54,34.58,186500.0,12.5879,12.6025,12.5842,12.5988,186500.0
2011-05-27 14:15:00,34.58,34.58,34.55,34.55,53800.0,12.5988,12.5988,12.5879,12.5879,53800.0
2011-05-27 14:20:00,34.56,34.58,34.55,34.55,108100.0,12.5915,12.5988,12.5879,12.5879,108100.0
2011-05-27 14:25:00,34.55,34.59,34.54,34.58,101600.0,12.5879,12.6025,12.5842,12.5988,101600.0
2011-05-27 14:30:00,34.58,34.59,34.56,34.58,27300.0,12.5988,12.6025,12.5915,12.5988,27300.0
2011-05-27 14:35:00,34.58,34.6,34.57,34.58,33500.0,12.5988,12.6061,12.5952,12.5988,33500.0
2011-05-27 14:40:00,34.58,34.59,34.5,34.5,57300.0,12.5988,12.6025,12.5697,12.5697,57300.0
2011-05-27 14:45:00,34.5,34.5,34.41,34.43,187000.0,12.5697,12.5697,12.5369,12.5442,187000.0
2011-05-27 14:50:00,34.43,34.53,34.43,34.52,168200.0,12.5442,12.5806,12.5442,12.577,168200.0
2011-05-27 14:55:00,34.52,34.53,34.48,34.49,54000.0,12.577,12.5806,12.5624,12.566,54000.0
2011-05-27 15:00:00,34.49,34.49,34.43,34.47,180900.0,12.566,12.566,12.5442,12.5587,180900.0
2011-05-27 15:05:00,34.47,34.53,34.47,34.52,161000.0,12.5587,12.5806,12.5587,12.577,161000.0
2011-05-27 15:10:00,34.53,34.58,34.52,34.56,111900.0,12.5806,12.5988,12.577,12.5915,111900.0
2011-05-27 15:15:00,34.56,34.59,34.54,34.59,48600.0,12.5915,12.6025,12.5842,12.6025,48600.0
2011-05-27 15:20:00,34.58,34.59,34.55,34.55,76500.0,12.5988,12.6025,12.5879,12.5879,76500.0
2011-05-27 15:25:00,34.55,34.57,34.53,34.54,73100.0,12.5879,12.5952,12.5806,12.5842,73100.0
2011-05-27 15:30:00,34.53,34.54,34.47,34.52,235800.0,12.5806,12.5842,12.5587,12.577,235800.0
2011-05-27 15:35:00,34.53,34.57,34.53,34.57,105500.0,12.5806,12.5952,12.5806,12.5952,105500.0
2011-05-27 15:40:00,34.57,34.57,34.52,34.52,193400.0,12.5952,12.5952,12.577,12.577,193400.0
2011-05-27 15:45:00,34.52,34.55,34.51,34.54,122800.0,12.577,12.5879,12.5733,12.5842,122800.0
2011-05-27 15:50:00,34.54,34.57,34.52,34.53,361900.0,12.5842,12.5952,12.577,12.5806,361900.0
2011-05-27 15:55:00,34.52,34.56,34.51,34.55,267500.0,12.577,12.5915,12.5733,12.5879,267500.0
2011-05-31 09:30:00,35.08,35.08,34.88,34.93,433400.0,12.781,12.781,12.7081,12.7263,433400.0
2011-05-31 09:35:00,34.93,34.98,34.83,34.83,256800.0,12.7263,12.7446,12.6899,12.6899,256800.0
2011-05-31 09:40:00,34.84,34.93,34.79,34.88,214100.0,12.6936,12.7263,12.6753,12.7081,214100.0
2011-05-31 09:45:00,34.87,34.88,34.77,34.81,134000.0,12.7045,12.7081,12.668,12.6826,134000.0
2011-05-31 09:50:00,34.81,34.84,34.65,34.65,449800.0,12.6826,12.6936,12.6243,12.6243,449800.0
2011-05-31 09:55:00,34.66,34.73,34.63,34.67,331100.0,12.628,12.6535,12.617,12.6316,331100.0
2011-05-31 10:00:00,34.69,34.71,34.57,34.6,555600.0,12.6389,12.6462,12.5952,12.6061,555600.0
2011-05-31 10:05:00,34.6,34.7,34.57,34.68,194100.0,12.6061,12.6425,12.5952,12.6353,194100.0
2011-05-31 10:10:00,34.69,34.75,34.55,34.55,369900.0,12.6389,12.6608,12.5879,12.5879,369900.0
2011-05-31 10:15:00,34.55,34.61,34.52,34.58,150600.0,12.5879,12.6098,12.577,12.5988,150600.0
2011-05-31 10:20:00,34.58,34.6,34.5,34.52,196300.0,12.5988,12.6061,12.5697,12.577,196300.0
2011-05-31 10:25:00,34.53,34.56,34.46,34.53,170000.0,12.5806,12.5915,12.5551,12.5806,170000.0
2011-05-31 10:30:00,34.54,34.56,34.43,34.5,256200.0,12.5842,12.5915,12.5442,12.5697,256200.0
2011-05-31 10:35:00,34.51,34.52,34.45,34.45,144000.0,12.5733,12.577,12.5515,12.5515,144000.0
2011-05-31 10:40:00,34.46,34.48,34.43,34.47,183900.0,12.5551,12.5624,12.5442,12.5587,183900.0
2011-05-31 10:45:00,34.47,34.57,34.47,34.57,125700.0,12.5587,12.5952,12.5587,12.5952,125700.0
2011-05-31 10:50:00,34.57,34.57,34.51,34.53,151300.0,12.5952,12.5952,12.5733,12.5806,151300.0
2011-05-31 10:55:00,34.52,34.55,34.47,34.48,90600.0,12.577,12.5879,12.5587,12.5624,90600.0
2011-05-31 11:00:00,34.48,34.51,34.44,34.51,182600.0,12.5624,12.5733,12.5478,12.5733,182600.0
2011-05-31 11:05:00,34.51,34.53,34.49,34.53,117500.0,12.5733,12.5806,12.566,12.5806,117500.0
2011-05-31 11:10:00,34.52,34.52,34.46,34.47,119900.0,12.577,12.577,12.5551,12.5587,119900.0
2011-05-31 11:15:00,34.47,34.49,34.43,34.43,88500.0,12.5587,12.566,12.5442,12.5442,88500.0
2011-05-31 11:20:00,34.44,34.44,34.39,34.44,172200.0,12.5478,12.5478,12.5296,12.5478,172200.0
2011-05-31 11:25:00,34.44,34.45,34.4,34.41,98000.0,12.5478,12.5515,12.5332,12.5369,98000.0
2011-05-31 11:30:00,34.41,34.48,34.4,34.47,65800.0,12.5369,12.5624,12.5332,12.5587,65800.0
2011-05-31 11:35:00,34.48,34.51,34.45,34.46,125100.0,12.5624,12.5733,12.5515,12.5551,125100.0
2011-05-31 11:40:00,34.46,34.5,34.45,34.47,538000.0,12.5551,12.5697,12.5515,12.5587,538000.0
2011-05-31 11:45:00,34.47,34.47,34.4,34.41,113400.0,12.5587,12.5587,12.5332,12.5369,113400.0
2011-05-31 11:50:00,34.4,34.44,34.37,34.44,110700.0,12.5332,12.5478,12.5223,12.5478,110700.0
2011-05-31 11:55:00,34.44,34.44,34.36,34.38,107500.0,12.5478,12.5478,12.5187,12.526,107500.0
2011-05-31 12:00:00,34.38,34.39,34.28,34.31,175800.0,12.526,12.5296,12.4895,12.5005,175800.0
2011-05-31 12:05:00,34.31,34.32,34.29,34.31,96400.0,12.5005,12.5041,12.4932,12.5005,96400.0
2011-05-31 12:10:00,34.3,34.37,34.29,34.33,164400.0,12.4968,12.5223,12.4932,12.5077,164400.0
2011-05-31 12:15:00,34.33,34.34,34.26,34.29,108900.0,12.5077,12.5114,12.4822,12.4932,108900.0
2011-05-31 12:20:00,34.3,34.3,34.26,34.28,115500.0,12.4968,12.4968,12.4822,12.4895,115500.0
2011-05-31 12:25:00,34.28,34.32,34.28,34.3,54100.0,12.4895,12.5041,12.4895,12.4968,54100.0
2011-05-31 12:30:00,34.3,34.31,34.23,34.26,132100.0,12.4968,12.5005,12.4713,12.4822,132100.0
2011-05-31 12:35:00,34.26,34.26,34.19,34.22,167100.0,12.4822,12.4822,12.4567,12.4677,167100.0
2011-05-31 12:40:00,34.22,34.25,34.21,34.25,63600.0,12.4677,12.4786,12.464,12.4786,63600.0
2011-05-31 12:45:00,34.25,34.3,34.25,34.26,96700.0,12.4786,12.4968,12.4786,12.4822,96700.0
2011-05-31 12:50:00,34.27,34.29,34.23,34.29,173800.0,12.4859,12.4932,12.4713,12.4932,173800.0
2011-05-31 12:55:00,34.3,34.3,34.26,34.26,56200.0,12.4968,12.4968,12.4822,12.4822,56200.0
2011-05-31 13:00:00,34.26,34.35,34.25,34.34,76500.0,12.4822,12.515,12.4786,12.5114,76500.0
2011-05-31 13:05:00,34.33,34.34,34.28,34.3,128900.0,12.5077,12.5114,12.4895,12.4968,128900.0
2011-05-31 13:10:00,34.3,34.35,34.3,34.35,43700.0,12.4968,12.515,12.4968,12.515,43700.0
2011-05-31 13:15:00,34.35,34.36,34.33,34.36,88500.0,12.515,12.5187,12.5077,12.5187,88500.0
2011-05-31 13:20:00,34.36,34.38,34.3,34.34,199200.0,12.5187,12.526,12.4968,12.5114,199200.0
2011-05-31 13:25:00,34.33,34.37,34.32,34.36,111300.0,12.5077,12.5223,12.5041,12.5187,111300.0
2011-05-31 13:30:00,34.36,34.37,34.33,34.34,59500.0,12.5187,12.5223,12.5077,12.5114,59500.0
2011-05-31 13:35:00,34.35,34.39,34.35,34.35,86800.0,12.515,12.5296,12.515,12.515,86800.0
2011-05-31 13:40:00,34.34,34.35,34.29,34.35,94300.0,12.5114,12.515,12.4932,12.515,94300.0
2011-05-31 13:45:00,34.36,34.37,34.33,34.33,60000.0,12.5187,12.5223,12.5077,12.5077,60000.0
2011-05-31 13:50:00,34.34,34.39,34.33,34.37,145400.0,12.5114,12.5296,12.5077,12.5223,145400.0
2011-05-31 13:55:00,34.37,34.39,34.36,34.39,71600.0,12.5223,12.5296,12.5187,12.5296,71600.0
2011-05-31 14:00:00,34.39,34.42,34.38,34.41,227600.0,12.5296,12.5405,12.526,12.5369,227600.0
2011-05-31 14:05:00,34.4,34.42,34.38,34.41,98100.0,12.5332,12.5405,12.526,12.5369,98100.0
2011-05-31 14:10:00,34.42,34.42,34.4,34.41,48800.0,12.5405,12.5405,12.5332,12.5369,48800.0
2011-05-31 14:15:00,34.41,34.43,34.39,34.43,95600.0,12.5369,12.5442,12.5296,12.5442,95600.0
2011-05-31 14:20:00,34.42,34.43,34.38,34.39,88200.0,12.5405,12.5442,12.526,12.5296,88200.0
2011-05-31 14:25:00,34.39,34.39,34.35,34.38,53100.0,12.5296,12.5296,12.515,12.526,53100.0
2011-05-31 14:30:00,34.37,34.38,34.32,34.34,111200.0,12.5223,12.526,12.5041,12.5114,111200.0
2011-05-31 14:35:00,34.33,34.35,34.32,34.35,93700.0,12.5077,12.515,12.5041,12.515,93700.0
2011-05-31 14:40:00,34.35,34.38,34.34,34.36,83300.0,12.515,12.526,12.5114,12.5187,83300.0
2011-05-31 14:45:00,34.36,34.37,34.32,34.32,103700.0,12.5187,12.5223,12.5041,12.5041,103700.0
2011-05-31 14:50:00,34.32,34.37,34.32,34.35,113800.0,12.5041,12.5223,12.5041,12.515,113800.0
2011-05-31 14:55:00,34.35,34.39,34.35,34.37,60100.0,12.515,12.5296,12.515,12.5223,60100.0
2011-05-31 15:00:00,34.37,34.4,34.34,34.34,188100.0,12.5223,12.5332,12.5114,12.5114,188100.0
2011-05-31 15:05:00,34.34,34.37,34.31,34.34,311800.0,12.5114,12.5223,12.5005,12.5114,311800.0
2011-05-31 15:10:00,34.33,34.34,34.29,34.33,152200.0,12.5077,12.5114,12.4932,12.5077,152200.0
2011-05-31 15:15:00,34.33,34.35,34.32,34.35,87600.0,12.5077,12.515,12.5041,12.515,87600.0
2011-05-31 15:20:00,34.34,34.42,34.34,34.41,169100.0,12.5114,12.5405,12.5114,12.5369,169100.0
2011-05-31 15:25:00,34.4,34.41,34.37,34.4,171800.0,12.5332,12.5369,12.5223,12.5332,171800.0
2011-05-31 15:30:00,34.41,34.46,34.38,34.44,167900.0,12.5369,12.5551,12.526,12.5478,167900.0
2011-05-31 15:35:00,34.44,34.44,34.39,34.41,140200.0,12.5478,12.5478,12.5296,12.5369,140200.0
2011-05-31 15:40:00,34.41,34.48,34.4,34.46,235300.0,12.5369,12.5624,12.5332,12.5551,235300.0
2011-05-31 15:45:00,34.47,34.57,34.46,34.56,736400.0,12.5587,12.5952,12.5551,12.5915,736400.0
2011-05-31 15:50:00,34.56,34.56,34.48,34.49,611500.0,12.5915,12.5915,12.5624,12.566,611500.0
2011-05-31 15:55:00,34.5,34.62,34.5,34.6,1139700.0,12.5697,12.6134,12.5697,12.6061,1139700.0
2011-06-01 09:30:00,34.4,34.46,34.31,34.38,387700.0,12.5332,12.5551,12.5005,12.526,387700.0
2011-06-01 09:35:00,34.39,34.39,34.28,34.31,276100.0,12.5296,12.5296,12.4895,12.5005,276100.0
2011-06-01 09:40:00,34.3,34.37,34.27,34.34,169100.0,12.4968,12.5223,12.4859,12.5114,169100.0
2011-06-01 09:45:00,34.35,34.39,34.31,34.36,279700.0,12.515,12.5296,12.5005,12.5187,279700.0
2011-06-01 09:50:00,34.35,34.36,34.3,34.33,266000.0,12.515,12.5187,12.4968,12.5077,266000.0
2011-06-01 09:55:00,34.32,34.34,34.25,34.25,102500.0,12.5041,12.5114,12.4786,12.4786,102500.0
2011-06-01 10:00:00,34.25,34.26,34.01,34.1,516100.0,12.4786,12.4822,12.3912,12.4239,516100.0
2011-06-01 10:05:00,34.09,34.2,34.07,34.15,233900.0,12.4203,12.4604,12.413,12.4422,233900.0
2011-06-01 10:10:00,34.16,34.16,34.02,34.11,323700.0,12.4458,12.4458,12.3948,12.4276,323700.0
2011-06-01 10:15:00,34.12,34.12,34.06,34.11,154200.0,12.4312,12.4312,12.4094,12.4276,154200.0
2011-06-01 10:20:00,34.11,34.16,34.03,34.04,205100.0,12.4276,12.4458,12.3984,12.4021,205100.0
2011-06-01 10:25:00,34.04,34.07,34.01,34.02,225200.0,12.4021,12.413,12.3912,12.3948,225200.0
2011-06-01 10:30:00,34.02,34.05,33.95,33.96,328000.0,12.3948,12.4057,12.3693,12.3729,328000.0
2011-06-01 10:35:00,33.96,34.0,33.95,33.99,344400.0,12.3729,12.3875,12.3693,12.3839,344400.0
2011-06-01 10:40:00,33.98,34.06,33.96,34.01,254700.0,12.3802,12.4094,12.3729,12.3912,254700.0
2011-06-01 10:45:00,34.01,34.04,33.95,33.96,197500.0,12.3912,12.4021,12.3693,12.3729,197500.0
2011-06-01 10:50:00,33.96,33.98,33.89,33.97,284300.0,12.3729,12.3802,12.3474,12.3766,284300.0
2011-06-01 10:55:00,33.98,34.02,33.95,34.01,200200.0,12.3802,12.3948,12.3693,12.3912,200200.0
2011-06-01 11:00:00,34.02,34.02,33.98,34.0,183600.0,12.3948,12.3948,12.3802,12.3875,183600.0
2011-06-01 11:05:00,34.0,34.1,34.0,34.09,151800.0,12.3875,12.4239,12.3875,12.4203,151800.0
2011-06-01 11:10:00,34.09,34.17,34.09,34.15,199300.0,12.4203,12.4494,12.4203,12.4422,199300.0
2011-06-01 11:15:00,34.14,34.15,34.09,34.1,159500.0,12.4385,12.4422,12.4203,12.4239,159500.0
2011-06-01 11:20:00,34.09,34.19,34.09,34.17,142300.0,12.4203,12.4567,12.4203,12.4494,142300.0
2011-06-01 11:25:00,34.17,34.23,34.16,34.23,100900.0,12.4494,12.4713,12.4458,12.4713,100900.0
2011-06-01 11:30:00,34.23,34.23,34.14,34.16,149800.0,12.4713,12.4713,12.4385,12.4458,149800.0
2011-06-01 11:35:00,34.15,34.16,34.11,34.13,134400.0,12.4422,12.4458,12.4276,12.4349,134400.0
2011-06-01 11:40:00,34.13,34.16,34.1,34.13,141600.0,12.4349,12.4458,12.4239,12.4349,141600.0
2011-06-01 11:45:00,34.12,34.13,34.05,34.08,239200.0,12.4312,12.4349,12.4057,12.4167,239200.0
2011-06-01 11:50:00,34.08,34.13,34.08,34.11,114100.0,12.4167,12.4349,12.4167,12.4276,114100.0
2011-06-01 11:55:00,34.11,34.14,34.06,34.06,116100.0,12.4276,12.4385,12.4094,12.4094,116100.0
2011-06-01 12:00:00,34.06,34.09,34.05,34.05,127100.0,12.4094,12.4203,12.4057,12.4057,127100.0
2011-06-01 12:05:00,34.05,34.05,33.95,33.95,164000.0,12.4057,12.4057,12.3693,12.3693,164000.0
2011-06-01 12:10:00,33.96,33.97,33.9,33.91,143900.0,12.3729,12.3766,12.3511,12.3547,143900.0
2011-06-01 12:15:00,33.91,33.97,33.9,33.95,103300.0,12.3547,12.3766,12.3511,12.3693,103300.0
2011-06-01 12:20:00,33.95,34.02,33.94,34.01,141400.0,12.3693,12.3948,12.3656,12.3912,141400.0
2011-06-01 12:25:00,34.0,34.01,33.92,33.93,100300.0,12.3875,12.3912,12.3584,12.362,100300.0
2011-06-01 12:30:00,33.93,33.97,33.92,33.96,167400.0,12.362,12.3766,12.3584,12.3729,167400.0
2011-06-01 12:35:00,33.96,34.0,33.94,34.0,136700.0,12.3729,12.3875,12.3656,12.3875,136700.0
2011-06-01 12:40:00,34.01,34.02,33.98,34.01,100200.0,12.3912,12.3948,12.3802,12.3912,100200.0
2011-06-01 12:45:00,34.01,34.03,33.98,34.03,86800.0,12.3912,12.3984,12.3802,12.3984,86800.0
2011-06-01 12:50:00,34.02,34.05,34.0,34.0,103300.0,12.3948,12.4057,12.3875,12.3875,103300.0
2011-06-01 12:55:00,34.01,34.02,33.98,34.01,130800.0,12.3912,12.3948,12.3802,12.3912,130800.0
2011-06-01 13:00:00,34.02,34.03,33.97,33.97,111700.0,12.3948,12.3984,12.3766,12.3766,111700.0
2011-06-01 13:05:00,33.97,33.99,33.96,33.98,91800.0,12.3766,12.3839,12.3729,12.3802,91800.0
2011-06-01 13:10:00,33.98,33.99,33.94,33.96,134100.0,12.3802,12.3839,12.3656,12.3729,134100.0
2011-06-01 13:15:00,33.96,33.98,33.94,33.97,117600.0,12.3729,12.3802,12.3656,12.3766,117600.0
2011-06-01 13:20:00,33.95,33.99,33.95,33.98,111900.0,12.3693,12.3839,12.3693,12.3802,111900.0
2011-06-01 13:25:00,33.98,34.0,33.94,33.95,142100.0,12.3802,12.3875,12.3656,12.3693,142100.0
2011-06-01 13:30:00,33.95,34.02,33.91,34.01,115300.0,12.3693,12.3948,12.3547,12.3912,115300.0
2011-06-01 13:35:00,34.0,34.04,33.98,34.02,85700.0,12.3875,12.4021,12.3802,12.3948,85700.0
2011-06-01 13:40:00,34.03,34.07,34.02,34.07,53100.0,12.3984,12.413,12.3948,12.413,53100.0
2011-06-01 13:45:00,34.06,34.07,34.0,34.01,166200.0,12.4094,12.413,12.3875,12.3912,166200.0
2011-06-01 13:50:00,34.01,34.04,33.99,34.03,89200.0,12.3912,12.4021,12.3839,12.3984,89200.0
2011-06-01 13:55:00,34.02,34.08,34.02,34.07,74300.0,12.3948,12.4167,12.3948,12.413,74300.0
2011-06-01 14:00:00,34.07,34.08,34.04,34.04,84300.0,12.413,12.4167,12.4021,12.4021,84300.0
2011-06-01 14:05:00,34.05,34.05,34.0,34.01,79100.0,12.4057,12.4057,12.3875,12.3912,79100.0
2011-06-01 14:10:00,34.01,34.01,33.94,33.97,114500.0,12.3912,12.3912,12.3656,12.3766,114500.0
2011-06-01 14:15:00,33.97,33.99,33.93,33.98,85900.0,12.3766,12.3839,12.362,12.3802,85900.0
2011-06-01 14:20:00,33.98,34.03,33.98,34.0,132900.0,12.3802,12.3984,12.3802,12.3875,132900.0
2011-06-01 14:25:00,33.99,34.01,33.96,33.98,125100.0,12.3839,12.3912,12.3729,12.3802,125100.0
2011-06-01 14:30:00,33.98,33.99,33.93,33.93,180500.0,12.3802,12.3839,12.362,12.362,180500.0
2011-06-01 14:35:00,33.93,33.94,33.9,33.92,110700.0,12.362,12.3656,12.3511,12.3584,110700.0
2011-06-01 14:40:00,33.93,33.93,33.85,33.88,129300.0,12.362,12.362,12.3329,12.3438,129300.0
2011-06-01 14:45:00,33.88,33.91,33.85,33.9,149900.0,12.3438,12.3547,12.3329,12.3511,149900.0
2011-06-01 14:50:00,33.89,33.91,33.87,33.9,117700.0,12.3474,12.3547,12.3401,12.3511,117700.0
2011-06-01 14:55:00,33.9,33.92,33.88,33.91,105900.0,12.3511,12.3584,12.3438,12.3547,105900.0
2011-06-01 15:00:00,33.91,33.93,33.88,33.89,126500.0,12.3547,12.362,12.3438,12.3474,126500.0
2011-06-01 15:05:00,33.89,33.93,33.86,33.91,127400.0,12.3474,12.362,12.3365,12.3547,127400.0
2011-06-01 15:10:00,33.91,33.96,33.87,33.88,98700.0,12.3547,12.3729,12.3401,12.3438,98700.0
2011-06-01 15:15:00,33.88,33.91,33.87,33.9,138300.0,12.3438,12.3547,12.3401,12.3511,138300.0
2011-06-01 15:20:00,33.9,33.91,33.85,33.86,227400.0,12.3511,12.3547,12.3329,12.3365,227400.0
2011-06-01 15:25:00,33.87,33.97,33.86,33.94,566900.0,12.3401,12.3766,12.3365,12.3656,566900.0
2011-06-01 15:30:00,33.95,34.0,33.93,33.98,233200.0,12.3693,12.3875,12.362,12.3802,233200.0
2011-06-01 15:35:00,33.98,33.99,33.95,33.97,190400.0,12.3802,12.3839,12.3693,12.3766,190400.0
2011-06-01 15:40:00,33.97,33.97,33.81,33.81,391300.0,12.3766,12.3766,12.3183,12.3183,391300.0
2011-06-01 15:45:00,33.82,33.88,33.82,33.86,386900.0,12.3219,12.3438,12.3219,12.3365,386900.0
2011-06-01 15:50:00,33.86,33.91,33.86,33.9,336000.0,12.3365,12.3547,12.3365,12.3511,336000.0
2011-06-01 15:55:00,33.9,33.96,33.87,33.93,730000.0,12.3511,12.3729,12.3401,12.362,730000.0
2011-06-02 09:30:00,34.04,34.2,33.98,34.19,150300.0,12.4021,12.4604,12.3802,12.4567,150300.0
2011-06-02 09:35:00,34.19,34.26,34.12,34.16,514000.0,12.4567,12.4822,12.4312,12.4458,514000.0
2011-06-02 09:40:00,34.17,34.18,33.94,33.95,271500.0,12.4494,12.4531,12.3656,12.3693,271500.0
2011-06-02 09:45:00,33.95,34.13,33.94,34.0,244900.0,12.3693,12.4349,12.3656,12.3875,244900.0
2011-06-02 09:50:00,33.99,34.13,33.97,34.0,375700.0,12.3839,12.4349,12.3766,12.3875,375700.0
2011-06-02 09:55:00,34.01,34.07,33.99,34.06,269800.0,12.3912,12.413,12.3839,12.4094,269800.0
2011-06-02 10:00:00,34.06,34.16,34.02,34.1,240700.0,12.4094,12.4458,12.3948,12.4239,240700.0
2011-06-02 10:05:00,34.09,34.11,34.02,34.02,213800.0,12.4203,12.4276,12.3948,12.3948,213800.0
2011-06-02 10:10:00,34.01,34.04,33.96,34.0,189500.0,12.3912,12.4021,12.3729,12.3875,189500.0
2011-06-02 10:15:00,34.01,34.01,33.91,33.92,279000.0,12.3912,12.3912,12.3547,12.3584,279000.0
2011-06-02 10:20:00,33.92,33.92,33.86,33.88,206200.0,12.3584,12.3584,12.3365,12.3438,206200.0
2011-06-02 10:25:00,33.88,33.94,33.87,33.92,159100.0,12.3438,12.3656,12.3401,12.3584,159100.0
2011-06-02 10:30:00,33.93,34.01,33.91,33.99,145800.0,12.362,12.3912,12.3547,12.3839,145800.0
2011-06-02 10:35:00,33.98,34.02,33.97,34.0,80900.0,12.3802,12.3948,12.3766,12.3875,80900.0
2011-06-02 10:40:00,34.0,34.1,33.99,34.04,423600.0,12.3875,12.4239,12.3839,12.4021,423600.0
2011-06-02 10:45:00,34.04,34.04,33.98,34.01,196400.0,12.4021,12.4021,12.3802,12.3912,196400.0
2011-06-02 10:50:00,34.01,34.01,33.97,34.0,110900.0,12.3912,12.3912,12.3766,12.3875,110900.0
2011-06-02 10:55:00,34.0,34.01,33.95,33.95,79200.0,12.3875,12.3912,12.3693,12.3693,79200.0
2011-06-02 11:00:00,33.95,33.98,33.9,33.92,125600.0,12.3693,12.3802,12.3511,12.3584,125600.0
2011-06-02 11:05:00,33.92,33.93,33.82,33.84,99000.0,12.3584,12.362,12.3219,12.3292,99000.0
2011-06-02 11:10:00,33.84,33.85,33.77,33.84,156900.0,12.3292,12.3329,12.3037,12.3292,156900.0
2011-06-02 11:15:00,33.84,33.87,33.82,33.82,73700.0,12.3292,12.3401,12.3219,12.3219,73700.0
2011-06-02 11:20:00,33.83,33.85,33.75,33.79,92700.0,12.3256,12.3329,12.2964,12.311,92700.0
2011-06-02 11:25:00,33.79,33.79,33.67,33.69,185000.0,12.311,12.311,12.2673,12.2746,185000.0
2011-06-02 11:30:00,33.69,33.71,33.62,33.66,332900.0,12.2746,12.2818,12.2491,12.2636,332900.0
2011-06-02 11:35:00,33.66,33.68,33.64,33.66,104100.0,12.2636,12.2709,12.2563,12.2636,104100.0
2011-06-02 11:40:00,33.65,33.7,33.65,33.7,97300.0,12.26,12.2782,12.26,12.2782,97300.0
2011-06-02 11:45:00,33.71,33.74,33.67,33.71,787400.0,12.2818,12.2928,12.2673,12.2818,787400.0
2011-06-02 11:50:00,33.71,33.73,33.68,33.72,112600.0,12.2818,12.2891,12.2709,12.2855,112600.0
2011-06-02 11:55:00,33.72,33.79,33.72,33.78,162000.0,12.2855,12.311,12.2855,12.3074,162000.0
2011-06-02 12:00:00,33.77,33.78,33.75,33.76,72300.0,12.3037,12.3074,12.2964,12.3001,72300.0
2011-06-02 12:05:00,33.77,33.78,33.71,33.71,70800.0,12.3037,12.3074,12.2818,12.2818,70800.0
2011-06-02 12:10:00,33.71,33.73,33.7,33.72,155200.0,12.2818,12.2891,12.2782,12.2855,155200.0
2011-06-02 12:15:00,33.72,33.8,33.72,33.8,130000.0,12.2855,12.3146,12.2855,12.3146,130000.0
2011-06-02 12:20:00,33.8,33.83,33.79,33.83,109900.0,12.3146,12.3256,12.311,12.3256,109900.0
2011-06-02 12:25:00,33.83,33.87,33.81,33.85,265400.0,12.3256,12.3401,12.3183,12.3329,265400.0
2011-06-02 12:30:00,33.85,33.86,33.8,33.82,285100.0,12.3329,12.3365,12.3146,12.3219,285100.0
2011-06-02 12:35:00,33.82,33.84,33.75,33.76,116300.0,12.3219,12.3292,12.2964,12.3001,116300.0
2011-06-02 12:40:00,33.76,33.83,33.73,33.8,201600.0,12.3001,12.3256,12.2891,12.3146,201600.0
2011-06-02 12:45:00,33.81,33.84,33.77,33.84,167400.0,12.3183,12.3292,12.3037,12.3292,167400.0
2011-06-02 12:50:00,33.83,33.89,33.83,33.87,105200.0,12.3256,12.3474,12.3256,12.3401,105200.0
2011-06-02 12:55:00,33.87,33.87,33.85,33.85,46700.0,12.3401,12.3401,12.3329,12.3329,46700.0
2011-06-02 13:00:00,33.85,33.9,33.84,33.87,87700.0,12.3329,12.3511,12.3292,12.3401,87700.0
2011-06-02 13:05:00,33.87,33.94,33.87,33.9,98100.0,12.3401,12.3656,12.3401,12.3511,98100.0
2011-06-02 13:10:00,33.89,33.91,33.84,33.87,95700.0,12.3474,12.3547,12.3292,12.3401,95700.0
2011-06-02 13:15:00,33.86,33.91,33.86,33.89,78300.0,12.3365,12.3547,12.3365,12.3474,78300.0
2011-06-02 13:20:00,33.89,33.92,33.88,33.89,88300.0,12.3474,12.3584,12.3438,12.3474,88300.0
2011-06-02 13:25:00,33.89,33.95,33.89,33.91,82400.0,12.3474,12.3693,12.3474,12.3547,82400.0
2011-06-02 13:30:00,33.92,33.94,33.85,33.88,188000.0,12.3584,12.3656,12.3329,12.3438,188000.0
2011-06-02 13:35:00,33.88,33.88,33.82,33.83,78200.0,12.3438,12.3438,12.3219,12.3256,78200.0
2011-06-02 13:40:00,33.83,33.88,33.82,33.87,107400.0,12.3256,12.3438,12.3219,12.3401,107400.0
2011-06-02 13:45:00,33.87,33.91,33.87,33.87,64100.0,12.3401,12.3547,12.3401,12.3401,64100.0
2011-06-02 13:50:00,33.87,33.9,33.84,33.9,74700.0,12.3401,12.3511,12.3292,12.3511,74700.0
2011-06-02 13:55:00,33.89,33.98,33.89,33.96,177000.0,12.3474,12.3802,12.3474,12.3729,177000.0
2011-06-02 14:00:00,33.96,34.0,33.96,33.96,73900.0,12.3729,12.3875,12.3729,12.3729,73900.0
2011-06-02 14:05:00,33.96,33.99,33.95,33.97,64400.0,12.3729,12.3839,12.3693,12.3766,64400.0
2011-06-02 14:10:00,33.97,34.0,33.97,34.0,139100.0,12.3766,12.3875,12.3766,12.3875,139100.0
2011-06-02 14:15:00,33.99,34.0,33.85,33.88,229000.0,12.3839,12.3875,12.3329,12.3438,229000.0
2011-06-02 14:20:00,33.89,33.93,33.86,33.89,104900.0,12.3474,12.362,12.3365,12.3474,104900.0
2011-06-02 14:25:00,33.89,33.94,33.88,33.93,71600.0,12.3474,12.3656,12.3438,12.362,71600.0
2011-06-02 14:30:00,33.93,34.0,33.93,33.99,59700.0,12.362,12.3875,12.362,12.3839,59700.0
2011-06-02 14:35:00,34.0,34.0,33.98,33.98,129000.0,12.3875,12.3875,12.3802,12.3802,129000.0
2011-06-02 14:40:00,33.98,34.0,33.96,33.97,87400.0,12.3802,12.3875,12.3729,12.3766,87400.0
2011-06-02 14:45:00,33.96,34.0,33.95,33.98,81100.0,12.3729,12.3875,12.3693,12.3802,81100.0
2011-06-02 14:50:00,33.99,34.0,33.97,33.99,72700.0,12.3839,12.3875,12.3766,12.3839,72700.0
2011-06-02 14:55:00,33.99,34.04,33.98,34.04,146100.0,12.3839,12.4021,12.3802,12.4021,146100.0
2011-06-02 15:00:00,34.04,34.09,34.02,34.04,133200.0,12.4021,12.4203,12.3948,12.4021,133200.0
2011-06-02 15:05:00,34.04,34.1,34.03,34.07,126200.0,12.4021,12.4239,12.3984,12.413,126200.0
2011-06-02 15:10:00,34.07,34.09,34.06,34.08,163200.0,12.413,12.4203,12.4094,12.4167,163200.0
2011-06-02 15:15:00,34.06,34.1,34.0,34.0,171700.0,12.4094,12.4239,12.3875,12.3875,171700.0
2011-06-02 15:20:00,34.01,34.02,33.99,34.0,94800.0,12.3912,12.3948,12.3839,12.3875,94800.0
2011-06-02 15:25:00,34.0,34.05,33.98,34.02,136400.0,12.3875,12.4057,12.3802,12.3948,136400.0
2011-06-02 15:30:00,34.02,34.07,34.02,34.05,208100.0,12.3948,12.413,12.3948,12.4057,208100.0
2011-06-02 15:35:00,34.04,34.05,33.99,34.0,151800.0,12.4021,12.4057,12.3839,12.3875,151800.0
2011-06-02 15:40:00,34.0,34.03,33.98,33.99,218700.0,12.3875,12.3984,12.3802,12.3839,218700.0
2011-06-02 15:45:00,33.99,34.01,33.96,33.98,193300.0,12.3839,12.3912,12.3729,12.3802,193300.0
2011-06-02 15:50:00,33.98,33.98,33.9,33.93,310200.0,12.3802,12.3802,12.3511,12.362,310200.0
2011-06-02 15:55:00,33.92,33.99,33.92,33.98,351200.0,12.3584,12.3839,12.3584,12.3802,351200.0
2011-06-03 09:30:00,33.71,33.89,33.68,33.88,391100.0,12.2818,12.3474,12.2709,12.3438,391100.0
2011-06-03 09:35:00,33.88,33.95,33.73,33.81,350500.0,12.3438,12.3693,12.2891,12.3183,350500.0
2011-06-03 09:40:00,33.81,33.97,33.8,33.92,257000.0,12.3183,12.3766,12.3146,12.3584,257000.0
2011-06-03 09:45:00,33.92,33.97,33.89,33.96,296100.0,12.3584,12.3766,12.3474,12.3729,296100.0
2011-06-03 09:50:00,33.97,34.11,33.97,34.03,320600.0,12.3766,12.4276,12.3766,12.3984,320600.0
2011-06-03 09:55:00,34.03,34.09,34.01,34.02,473800.0,12.3984,12.4203,12.3912,12.3948,473800.0
2011-06-03 10:00:00,34.02,34.2,34.01,34.15,259900.0,12.3948,12.4604,12.3912,12.4422,259900.0
2011-06-03 10:05:00,34.14,34.17,34.0,34.06,336200.0,12.4385,12.4494,12.3875,12.4094,336200.0
2011-06-03 10:10:00,34.07,34.21,34.04,34.05,381100.0,12.413,12.464,12.4021,12.4057,381100.0
2011-06-03 10:15:00,34.06,34.12,34.04,34.07,217400.0,12.4094,12.4312,12.4021,12.413,217400.0
2011-06-03 10:20:00,34.06,34.15,34.06,34.13,203900.0,12.4094,12.4422,12.4094,12.4349,203900.0
2011-06-03 10:25:00,34.13,34.29,34.11,34.23,215800.0,12.4349,12.4932,12.4276,12.4713,215800.0
2011-06-03 10:30:00,34.23,34.35,34.22,34.34,174500.0,12.4713,12.515,12.4677,12.5114,174500.0
2011-06-03 10:35:00,34.34,34.36,34.27,34.32,273900.0,12.5114,12.5187,12.4859,12.5041,273900.0
2011-06-03 10:40:00,34.32,34.45,34.31,34.44,281900.0,12.5041,12.5515,12.5005,12.5478,281900.0
2011-06-03 10:45:00,34.43,34.52,34.43,34.5,386100.0,12.5442,12.577,12.5442,12.5697,386100.0
2011-06-03 10:50:00,34.5,34.53,34.3,34.3,429900.0,12.5697,12.5806,12.4968,12.4968,429900.0
2011-06-03 10:55:00,34.31,34.37,34.28,34.33,153800.0,12.5005,12.5223,12.4895,12.5077,153800.0
2011-06-03 11:00:00,34.33,34.45,34.3,34.44,133000.0,12.5077,12.5515,12.4968,12.5478,133000.0
2011-06-03 11:05:00,34.43,34.44,34.29,34.33,160500.0,12.5442,12.5478,12.4932,12.5077,160500.0
2011-06-03 11:10:00,34.32,34.33,34.27,34.29,69500.0,12.5041,12.5077,12.4859,12.4932,69500.0
2011-06-03 11:15:00,34.29,34.3,34.22,34.25,150600.0,12.4932,12.4968,12.4677,12.4786,150600.0
2011-06-03 11:20:00,34.25,34.38,34.25,34.34,202500.0,12.4786,12.526,12.4786,12.5114,202500.0
2011-06-03 11:25:00,34.34,34.37,34.25,34.29,106000.0,12.5114,12.5223,12.4786,12.4932,106000.0
2011-06-03 11:30:00,34.29,34.37,34.29,34.31,129000.0,12.4932,12.5223,12.4932,12.5005,129000.0
2011-06-03 11:35:00,34.32,34.34,34.28,34.29,73000.0,12.5041,12.5114,12.4895,12.4932,73000.0
2011-06-03 11:40:00,34.3,34.37,34.28,34.36,68800.0,12.4968,12.5223,12.4895,12.5187,68800.0
2011-06-03 11:45:00,34.37,34.4,34.34,34.38,113100.0,12.5223,12.5332,12.5114,12.526,113100.0
2011-06-03 11:50:00,34.39,34.39,34.35,34.35,63700.0,12.5296,12.5296,12.515,12.515,63700.0
2011-06-03 11:55:00,34.35,34.38,34.34,34.35,89200.0,12.515,12.526,12.5114,12.515,89200.0
2011-06-03 12:00:00,34.36,34.37,34.3,34.31,92400.0,12.5187,12.5223,12.4968,12.5005,92400.0
2011-06-03 12:05:00,34.31,34.31,34.26,34.29,142300.0,12.5005,12.5005,12.4822,12.4932,142300.0
2011-06-03 12:10:00,34.29,34.31,34.23,34.24,283000.0,12.4932,12.5005,12.4713,12.4749,283000.0
2011-06-03 12:15:00,34.24,34.27,34.23,34.25,94400.0,12.4749,12.4859,12.4713,12.4786,94400.0
2011-06-03 12:20:00,34.25,34.28,34.22,34.24,129600.0,12.4786,12.4895,12.4677,12.4749,129600.0
2011-06-03 12:25:00,34.24,34.25,34.21,34.25,72200.0,12.4749,12.4786,12.464,12.4786,72200.0
2011-06-03 12:30:00,34.25,34.3,34.25,34.29,83600.0,12.4786,12.4968,12.4786,12.4932,83600.0
2011-06-03 12:35:00,34.29,34.32,34.27,34.3,94900.0,12.4932,12.5041,12.4859,12.4968,94900.0
2011-06-03 12:40:00,34.3,34.32,34.27,34.29,129300.0,12.4968,12.5041,12.4859,12.4932,129300.0
2011-06-03 12:45:00,34.3,34.35,34.29,34.35,126600.0,12.4968,12.515,12.4932,12.515,126600.0
2011-06-03 12:50:00,34.36,34.41,34.34,34.37,121600.0,12.5187,12.5369,12.5114,12.5223,121600.0
2011-06-03 12:55:00,34.37,34.39,34.26,34.26,178200.0,12.5223,12.5296,12.4822,12.4822,178200.0
2011-06-03 13:00:00,34.26,34.29,34.25,34.27,67400.0,12.4822,12.4932,12.4786,12.4859,67400.0
2011-06-03 13:05:00,34.27,34.29,34.2,34.21,122800.0,12.4859,12.4932,12.4604,12.464,122800.0
2011-06-03 13:10:00,34.2,34.29,34.2,34.28,98000.0,12.4604,12.4932,12.4604,12.4895,98000.0
2011-06-03 13:15:00,34.29,34.3,34.28,34.28,43800.0,12.4932,12.4968,12.4895,12.4895,43800.0
2011-06-03 13:20:00,34.29,34.3,34.24,34.27,63900.0,12.4932,12.4968,12.4749,12.4859,63900.0
2011-06-03 13:25:00,34.26,34.27,34.23,34.24,48800.0,12.4822,12.4859,12.4713,12.4749,48800.0
2011-06-03 13:30:00,34.24,34.27,34.23,34.26,61700.0,12.4749,12.4859,12.4713,12.4822,61700.0
2011-06-03 13:35:00,34.27,34.27,34.23,34.24,57700.0,12.4859,12.4859,12.4713,12.4749,57700.0
2011-06-03 13:40:00,34.24,34.3,34.24,34.26,58500.0,12.4749,12.4968,12.4749,12.4822,58500.0
2011-06-03 13:45:00,34.27,34.32,34.27,34.31,109600.0,12.4859,12.5041,12.4859,12.5005,109600.0
2011-06-03 13:50:00,34.31,34.34,34.29,34.33,47700.0,12.5005,12.5114,12.4932,12.5077,47700.0
2011-06-03 13:55:00,34.32,34.33,34.26,34.28,88400.0,12.5041,12.5077,12.4822,12.4895,88400.0
2011-06-03 14:00:00,34.28,34.28,34.23,34.26,73100.0,12.4895,12.4895,12.4713,12.4822,73100.0
2011-06-03 14:05:00,34.27,34.3,34.25,34.28,97100.0,12.4859,12.4968,12.4786,12.4895,97100.0
2011-06-03 14:10:00,34.27,34.28,34.22,34.22,93600.0,12.4859,12.4895,12.4677,12.4677,93600.0
2011-06-03 14:15:00,34.23,34.27,34.23,34.26,73300.0,12.4713,12.4859,12.4713,12.4822,73300.0
2011-06-03 14:20:00,34.26,34.28,34.22,34.25,115600.0,12.4822,12.4895,12.4677,12.4786,115600.0
2011-06-03 14:25:00,34.24,34.28,34.23,34.24,70200.0,12.4749,12.4895,12.4713,12.4749,70200.0
2011-06-03 14:30:00,34.24,34.24,34.2,34.2,67300.0,12.4749,12.4749,12.4604,12.4604,67300.0
2011-06-03 14:35:00,34.2,34.22,34.11,34.12,137000.0,12.4604,12.4677,12.4276,12.4312,137000.0
2011-06-03 14:40:00,34.13,34.15,34.1,34.13,68200.0,12.4349,12.4422,12.4239,12.4349,68200.0
2011-06-03 14:45:00,34.13,34.16,34.11,34.14,77200.0,12.4349,12.4458,12.4276,12.4385,77200.0
2011-06-03 14:50:00,34.15,34.16,34.13,34.14,86500.0,12.4422,12.4458,12.4349,12.4385,86500.0
2011-06-03 14:55:00,34.14,34.16,34.08,34.08,76300.0,12.4385,12.4458,12.4167,12.4167,76300.0
2011-06-03 15:00:00,34.09,34.12,34.06,34.06,185900.0,12.4203,12.4312,12.4094,12.4094,185900.0
2011-06-03 15:05:00,34.06,34.09,34.02,34.07,93000.0,12.4094,12.4203,12.3948,12.413,93000.0
2011-06-03 15:10:00,34.07,34.08,34.06,34.08,100200.0,12.413,12.4167,12.4094,12.4167,100200.0
2011-06-03 15:15:00,34.08,34.1,34.03,34.05,150100.0,12.4167,12.4239,12.3984,12.4057,150100.0
2011-06-03 15:20:00,34.05,34.1,34.03,34.1,68500.0,12.4057,12.4239,12.3984,12.4239,68500.0
2011-06-03 15:25:00,34.1,34.11,34.05,34.06,486200.0,12.4239,12.4276,12.4057,12.4094,486200.0
2011-06-03 15:30:00,34.06,34.11,34.05,34.1,246300.0,12.4094,12.4276,12.4057,12.4239,246300.0
2011-06-03 15:35:00,34.09,34.11,34.06,34.08,131100.0,12.4203,12.4276,12.4094,12.4167,131100.0
2011-06-03 15:40:00,34.09,34.11,34.01,34.02,398000.0,12.4203,12.4276,12.3912,12.3948,398000.0
2011-06-03 15:45:00,34.02,34.05,34.0,34.04,183600.0,12.3948,12.4057,12.3875,12.4021,183600.0
2011-06-03 15:50:00,34.04,34.05,33.96,33.96,285900.0,12.4021,12.4057,12.3729,12.3729,285900.0
2011-06-03 15:55:00,33.96,34.09,33.96,34.04,600400.0,12.3729,12.4203,12.3729,12.4021,600400.0
2011-06-06 09:30:00,33.94,33.98,33.85,33.86,258000.0,12.3656,12.3802,12.3329,12.3365,258000.0
2011-06-06 09:35:00,33.86,33.92,33.79,33.82,231100.0,12.3365,12.3584,12.311,12.3219,231100.0
2011-06-06 09:40:00,33.82,33.83,33.66,33.73,353900.0,12.3219,12.3256,12.2636,12.2891,353900.0
2011-06-06 09:45:00,33.73,33.75,33.59,33.62,257600.0,12.2891,12.2964,12.2381,12.2491,257600.0
2011-06-06 09:50:00,33.62,33.64,33.52,33.63,262600.0,12.2491,12.2563,12.2126,12.2527,262600.0
2011-06-06 09:55:00,33.63,33.64,33.57,33.64,514300.0,12.2527,12.2563,12.2308,12.2563,514300.0
2011-06-06 10:00:00,33.64,33.66,33.59,33.6,293100.0,12.2563,12.2636,12.2381,12.2418,293100.0
2011-06-06 10:05:00,33.6,33.6,33.45,33.47,319000.0,12.2418,12.2418,12.1871,12.1944,319000.0
2011-06-06 10:10:00,33.47,33.49,33.45,33.48,392300.0,12.1944,12.2017,12.1871,12.1981,392300.0
2011-06-06 10:15:00,33.48,33.48,33.35,33.38,297200.0,12.1981,12.1981,12.1507,12.1616,297200.0
2011-06-06 10:20:00,33.38,33.47,33.32,33.45,176900.0,12.1616,12.1944,12.1398,12.1871,176900.0
2011-06-06 10:25:00,33.45,33.51,33.41,33.51,122400.0,12.1871,12.209,12.1725,12.209,122400.0
2011-06-06 10:30:00,33.5,33.51,33.44,33.45,215600.0,12.2053,12.209,12.1835,12.1871,215600.0
2011-06-06 10:35:00,33.45,33.46,33.33,33.34,166500.0,12.1871,12.1908,12.1434,12.147,166500.0
2011-06-06 10:40:00,33.33,33.36,33.32,33.33,167700.0,12.1434,12.1543,12.1398,12.1434,167700.0
2011-06-06 10:45:00,33.32,33.33,33.22,33.24,156200.0,12.1398,12.1434,12.1033,12.1106,156200.0
2011-06-06 10:50:00,33.25,33.38,33.25,33.34,98900.0,12.1143,12.1616,12.1143,12.147,98900.0
2011-06-06 10:55:00,33.34,33.37,33.3,33.3,142800.0,12.147,12.158,12.1325,12.1325,142800.0
2011-06-06 11:00:00,33.3,33.34,33.29,33.32,88300.0,12.1325,12.147,12.1288,12.1398,88300.0
2011-06-06 11:05:00,33.32,33.37,33.31,33.35,101600.0,12.1398,12.158,12.1361,12.1507,101600.0
2011-06-06 11:10:00,33.36,33.4,33.34,33.39,100300.0,12.1543,12.1689,12.147,12.1653,100300.0
2011-06-06 11:15:00,33.4,33.42,33.37,33.39,141500.0,12.1689,12.1762,12.158,12.1653,141500.0
2011-06-06 11:20:00,33.39,33.39,33.34,33.39,153400.0,12.1653,12.1653,12.147,12.1653,153400.0
2011-06-06 11:25:00,33.39,33.41,33.35,33.35,129600.0,12.1653,12.1725,12.1507,12.1507,129600.0
2011-06-06 11:30:00,33.35,33.36,33.33,33.36,107900.0,12.1507,12.1543,12.1434,12.1543,107900.0
2011-06-06 11:35:00,33.36,33.4,33.33,33.35,176000.0,12.1543,12.1689,12.1434,12.1507,176000.0
2011-06-06 11:40:00,33.35,33.37,33.3,33.31,148200.0,12.1507,12.158,12.1325,12.1361,148200.0
2011-06-06 11:45:00,33.3,33.3,33.25,33.25,135900.0,12.1325,12.1325,12.1143,12.1143,135900.0
2011-06-06 11:50:00,33.25,33.28,33.23,33.27,84000.0,12.1143,12.1252,12.107,12.1215,84000.0
2011-06-06 11:55:00,33.27,33.33,33.27,33.31,123500.0,12.1215,12.1434,12.1215,12.1361,123500.0
2011-06-06 12:00:00,33.32,33.34,33.25,33.26,140000.0,12.1398,12.147,12.1143,12.1179,140000.0
2011-06-06 12:05:00,33.26,33.34,33.26,33.34,75100.0,12.1179,12.147,12.1179,12.147,75100.0
2011-06-06 12:10:00,33.33,33.34,33.29,33.29,62900.0,12.1434,12.147,12.1288,12.1288,62900.0
2011-06-06 12:15:00,33.29,33.3,33.27,33.29,93300.0,12.1288,12.1325,12.1215,12.1288,93300.0
2011-06-06 12:20:00,33.28,33.3,33.27,33.29,61900.0,12.1252,12.1325,12.1215,12.1288,61900.0
2011-06-06 12:25:00,33.29,33.31,33.28,33.29,103600.0,12.1288,12.1361,12.1252,12.1288,103600.0
2011-06-06 12:30:00,33.29,33.3,33.25,33.25,89900.0,12.1288,12.1325,12.1143,12.1143,89900.0
2011-06-06 12:35:00,33.24,33.26,33.23,33.25,70200.0,12.1106,12.1179,12.107,12.1143,70200.0
2011-06-06 12:40:00,33.24,33.24,33.19,33.2,73000.0,12.1106,12.1106,12.0924,12.096,73000.0
2011-06-06 12:45:00,33.2,33.21,33.17,33.17,44400.0,12.096,12.0997,12.0851,12.0851,44400.0
2011-06-06 12:50:00,33.17,33.2,33.17,33.2,51600.0,12.0851,12.096,12.0851,12.096,51600.0
2011-06-06 12:55:00,33.19,33.21,33.17,33.21,75800.0,12.0924,12.0997,12.0851,12.0997,75800.0
2011-06-06 13:00:00,33.2,33.22,33.19,33.2,106800.0,12.096,12.1033,12.0924,12.096,106800.0
2011-06-06 13:05:00,33.2,33.26,33.19,33.23,88200.0,12.096,12.1179,12.0924,12.107,88200.0
2011-06-06 13:10:00,33.23,33.29,33.23,33.29,60300.0,12.107,12.1288,12.107,12.1288,60300.0
2011-06-06 13:15:00,33.29,33.33,33.26,33.29,138800.0,12.1288,12.1434,12.1179,12.1288,138800.0
2011-06-06 13:20:00,33.29,33.29,33.25,33.26,114000.0,12.1288,12.1288,12.1143,12.1179,114000.0
2011-06-06 13:25:00,33.25,33.25,33.19,33.21,51700.0,12.1143,12.1143,12.0924,12.0997,51700.0
2011-06-06 13:30:00,33.22,33.22,33.15,33.16,117100.0,12.1033,12.1033,12.0778,12.0815,117100.0
2011-06-06 13:35:00,33.17,33.21,33.16,33.19,58000.0,12.0851,12.0997,12.0815,12.0924,58000.0
2011-06-06 13:40:00,33.18,33.2,33.15,33.15,106800.0,12.0887,12.096,12.0778,12.0778,106800.0
2011-06-06 13:45:00,33.15,33.16,33.12,33.15,134200.0,12.0778,12.0815,12.0669,12.0778,134200.0
2011-06-06 13:50:00,33.15,33.17,33.13,33.17,83500.0,12.0778,12.0851,12.0705,12.0851,83500.0
2011-06-06 13:55:00,33.16,33.17,33.1,33.13,153400.0,12.0815,12.0851,12.0596,12.0705,153400.0
2011-06-06 14:00:00,33.13,33.16,33.11,33.11,125100.0,12.0705,12.0815,12.0632,12.0632,125100.0
2011-06-06 14:05:00,33.12,33.17,33.08,33.16,137700.0,12.0669,12.0851,12.0523,12.0815,137700.0
2011-06-06 14:10:00,33.17,33.18,33.14,33.14,68900.0,12.0851,12.0887,12.0742,12.0742,68900.0
2011-06-06 14:15:00,33.14,33.15,33.08,33.08,110300.0,12.0742,12.0778,12.0523,12.0523,110300.0
2011-06-06 14:20:00,33.08,33.12,33.08,33.1,103500.0,12.0523,12.0669,12.0523,12.0596,103500.0
2011-06-06 14:25:00,33.11,33.11,33.05,33.09,81200.0,12.0632,12.0632,12.0414,12.056,81200.0
2011-06-06 14:30:00,33.09,33.1,33.07,33.08,134300.0,12.056,12.0596,12.0487,12.0523,134300.0
2011-06-06 14:35:00,33.07,33.09,33.0,33.02,182700.0,12.0487,12.056,12.0232,12.0305,182700.0
2011-06-06 14:40:00,33.02,33.02,32.95,33.0,251700.0,12.0305,12.0305,12.005,12.0232,251700.0
2011-06-06 14:45:00,33.0,33.03,32.96,32.99,188500.0,12.0232,12.0341,12.0086,12.0195,188500.0
2011-06-06 14:50:00,32.98,32.99,32.86,32.86,282900.0,12.0159,12.0195,11.9722,11.9722,282900.0
2011-06-06 14:55:00,32.86,32.9,32.84,32.9,165400.0,11.9722,11.9867,11.9649,11.9867,165400.0
2011-06-06 15:00:00,32.89,32.99,32.89,32.96,251500.0,11.9831,12.0195,11.9831,12.0086,251500.0
2011-06-06 15:05:00,32.96,33.0,32.94,32.95,316300.0,12.0086,12.0232,12.0013,12.005,316300.0
2011-06-06 15:10:00,32.95,32.95,32.85,32.93,312000.0,12.005,12.005,11.9685,11.9977,312000.0
2011-06-06 15:15:00,32.93,33.01,32.9,33.0,283800.0,11.9977,12.0268,11.9867,12.0232,283800.0
2011-06-06 15:20:00,33.0,33.04,32.97,33.03,339200.0,12.0232,12.0377,12.0122,12.0341,339200.0
2011-06-06 15:25:00,33.04,33.04,32.96,32.98,286800.0,12.0377,12.0377,12.0086,12.0159,286800.0
2011-06-06 15:30:00,32.98,33.09,32.97,33.07,228900.0,12.0159,12.056,12.0122,12.0487,228900.0
2011-06-06 15:35:00,33.07,33.08,33.0,33.02,235500.0,12.0487,12.0523,12.0232,12.0305,235500.0
2011-06-06 15:40:00,33.03,33.06,33.01,33.05,446400.0,12.0341,12.045,12.0268,12.0414,446400.0
2011-06-06 15:45:00,33.05,33.07,33.02,33.04,541400.0,12.0414,12.0487,12.0305,12.0377,541400.0
2011-06-06 15:50:00,33.04,33.04,32.98,32.99,732700.0,12.0377,12.0377,12.0159,12.0195,732700.0
2011-06-06 15:55:00,33.0,33.02,32.96,32.97,823600.0,12.0232,12.0305,12.0086,12.0122,823600.0
2011-06-07 09:30:00,33.16,33.2,33.06,33.16,373900.0,12.0815,12.096,12.045,12.0815,373900.0
2011-06-07 09:35:00,33.15,33.22,33.1,33.15,349300.0,12.0778,12.1033,12.0596,12.0778,349300.0
2011-06-07 09:40:00,33.16,33.21,33.05,33.07,243000.0,12.0815,12.0997,12.0414,12.0487,243000.0
2011-06-07 09:45:00,33.07,33.07,33.01,33.01,115400.0,12.0487,12.0487,12.0268,12.0268,115400.0
2011-06-07 09:50:00,33.0,33.01,32.87,32.91,339600.0,12.0232,12.0268,11.9758,11.9904,339600.0
2011-06-07 09:55:00,32.91,32.93,32.85,32.93,229300.0,11.9904,11.9977,11.9685,11.9977,229300.0
2011-06-07 10:00:00,32.92,33.01,32.92,32.94,231600.0,11.994,12.0268,11.994,12.0013,231600.0
2011-06-07 10:05:00,32.94,33.02,32.94,33.01,319900.0,12.0013,12.0305,12.0013,12.0268,319900.0
2011-06-07 10:10:00,33.01,33.01,32.95,32.96,357000.0,12.0268,12.0268,12.005,12.0086,357000.0
2011-06-07 10:15:00,32.97,33.03,32.97,33.0,316500.0,12.0122,12.0341,12.0122,12.0232,316500.0
2011-06-07 10:20:00,33.01,33.01,32.95,32.99,165800.0,12.0268,12.0268,12.005,12.0195,165800.0
2011-06-07 10:25:00,32.98,33.0,32.92,32.94,229800.0,12.0159,12.0232,11.994,12.0013,229800.0
2011-06-07 10:30:00,32.94,33.0,32.89,32.94,191400.0,12.0013,12.0232,11.9831,12.0013,191400.0
2011-06-07 10:35:00,32.94,32.97,32.9,32.93,124000.0,12.0013,12.0122,11.9867,11.9977,124000.0
2011-06-07 10:40:00,32.94,33.0,32.91,32.98,160200.0,12.0013,12.0232,11.9904,12.0159,160200.0
2011-06-07 10:45:00,32.98,33.01,32.98,33.0,178400.0,12.0159,12.0268,12.0159,12.0232,178400.0
2011-06-07 10:50:00,33.01,33.01,32.94,32.96,203400.0,12.0268,12.0268,12.0013,12.0086,203400.0
2011-06-07 10:55:00,32.97,33.01,32.96,33.0,213400.0,12.0122,12.0268,12.0086,12.0232,213400.0
2011-06-07 11:00:00,33.0,33.01,32.95,32.95,157800.0,12.0232,12.0268,12.005,12.005,157800.0
2011-06-07 11:05:00,32.95,32.98,32.94,32.98,136100.0,12.005,12.0159,12.0013,12.0159,136100.0
2011-06-07 11:10:00,32.98,32.98,32.92,32.95,146300.0,12.0159,12.0159,11.994,12.005,146300.0
2011-06-07 11:15:00,32.95,32.97,32.93,32.97,97700.0,12.005,12.0122,11.9977,12.0122,97700.0
2011-06-07 11:20:00,32.96,32.99,32.9,32.91,166900.0,12.0086,12.0195,11.9867,11.9904,166900.0
2011-06-07 11:25:00,32.9,32.93,32.86,32.86,168900.0,11.9867,11.9977,11.9722,11.9722,168900.0
2011-06-07 11:30:00,32.86,32.87,32.77,32.77,128300.0,11.9722,11.9758,11.9394,11.9394,128300.0
2011-06-07 11:35:00,32.77,32.82,32.75,32.8,94300.0,11.9394,11.9576,11.9321,11.9503,94300.0
2011-06-07 11:40:00,32.8,32.85,32.8,32.84,88900.0,11.9503,11.9685,11.9503,11.9649,88900.0
2011-06-07 11:45:00,32.85,32.88,32.81,32.81,59900.0,11.9685,11.9794,11.9539,11.9539,59900.0
2011-06-07 11:50:00,32.82,32.84,32.8,32.8,78100.0,11.9576,11.9649,11.9503,11.9503,78100.0
2011-06-07 11:55:00,32.8,32.83,32.78,32.83,94100.0,11.9503,11.9612,11.943,11.9612,94100.0
2011-06-07 12:00:00,32.84,32.84,32.81,32.81,68700.0,11.9649,11.9649,11.9539,11.9539,68700.0
2011-06-07 12:05:00,32.81,32.86,32.8,32.86,75000.0,11.9539,11.9722,11.9503,11.9722,75000.0
2011-06-07 12:10:00,32.85,32.88,32.85,32.87,73900.0,11.9685,11.9794,11.9685,11.9758,73900.0
2011-06-07 12:15:00,32.87,32.87,32.82,32.83,59400.0,11.9758,11.9758,11.9576,11.9612,59400.0
2011-06-07 12:20:00,32.84,32.84,32.82,32.83,24100.0,11.9649,11.9649,11.9576,11.9612,24100.0
2011-06-07 12:25:00,32.83,32.87,32.81,32.82,68000.0,11.9612,11.9758,11.9539,11.9576,68000.0
2011-06-07 12:30:00,32.82,32.84,32.81,32.82,47400.0,11.9576,11.9649,11.9539,11.9576,47400.0
2011-06-07 12:35:00,32.81,32.82,32.78,32.81,63100.0,11.9539,11.9576,11.943,11.9539,63100.0
2011-06-07 12:40:00,32.8,32.81,32.75,32.78,125000.0,11.9503,11.9539,11.9321,11.943,125000.0
2011-06-07 12:45:00,32.78,32.81,32.77,32.79,80800.0,11.943,11.9539,11.9394,11.9467,80800.0
2011-06-07 12:50:00,32.79,32.82,32.78,32.82,51700.0,11.9467,11.9576,11.943,11.9576,51700.0
2011-06-07 12:55:00,32.81,32.82,32.79,32.8,91600.0,11.9539,11.9576,11.9467,11.9503,91600.0
2011-06-07 13:00:00,32.8,32.82,32.79,32.81,56300.0,11.9503,11.9576,11.9467,11.9539,56300.0
2011-06-07 13:05:00,32.81,32.82,32.79,32.8,74000.0,11.9539,11.9576,11.9467,11.9503,74000.0
2011-06-07 13:10:00,32.8,32.81,32.79,32.8,96800.0,11.9503,11.9539,11.9467,11.9503,96800.0
2011-06-07 13:15:00,32.8,32.81,32.79,32.8,55800.0,11.9503,11.9539,11.9467,11.9503,55800.0
2011-06-07 13:20:00,32.8,32.8,32.76,32.78,76200.0,11.9503,11.9503,11.9357,11.943,76200.0
2011-06-07 13:25:00,32.77,32.8,32.77,32.8,89500.0,11.9394,11.9503,11.9394,11.9503,89500.0
2011-06-07 13:30:00,32.8,32.81,32.76,32.78,87800.0,11.9503,11.9539,11.9357,11.943,87800.0
2011-06-07 13:35:00,32.78,32.8,32.75,32.76,103800.0,11.943,11.9503,11.9321,11.9357,103800.0
2011-06-07 13:40:00,32.76,32.77,32.75,32.75,110000.0,11.9357,11.9394,11.9321,11.9321,110000.0
2011-06-07 13:45:00,32.75,32.76,32.68,32.68,133100.0,11.9321,11.9357,11.9066,11.9066,133100.0
2011-06-07 13:50:00,32.68,32.72,32.67,32.7,240200.0,11.9066,11.9212,11.9029,11.9139,240200.0
2011-06-07 13:55:00,32.7,32.71,32.62,32.62,246000.0,11.9139,11.9175,11.8847,11.8847,246000.0
2011-06-07 14:00:00,32.62,32.69,32.61,32.69,156800.0,11.8847,11.9102,11.8811,11.9102,156800.0
2011-06-07 14:05:00,32.69,32.76,32.69,32.76,155000.0,11.9102,11.9357,11.9102,11.9357,155000.0
2011-06-07 14:10:00,32.76,32.77,32.69,32.69,241700.0,11.9357,11.9394,11.9102,11.9102,241700.0
2011-06-07 14:15:00,32.69,32.74,32.68,32.72,151100.0,11.9102,11.9284,11.9066,11.9212,151100.0
2011-06-07 14:20:00,32.72,32.76,32.7,32.75,147700.0,11.9212,11.9357,11.9139,11.9321,147700.0
2011-06-07 14:25:00,32.75,32.78,32.74,32.76,108400.0,11.9321,11.943,11.9284,11.9357,108400.0
2011-06-07 14:30:00,32.75,32.76,32.7,32.72,137300.0,11.9321,11.9357,11.9139,11.9212,137300.0
2011-06-07 14:35:00,32.72,32.72,32.7,32.71,143900.0,11.9212,11.9212,11.9139,11.9175,143900.0
2011-06-07 14:40:00,32.7,32.72,32.69,32.71,159400.0,11.9139,11.9212,11.9102,11.9175,159400.0
2011-06-07 14:45:00,32.71,32.72,32.68,32.69,126200.0,11.9175,11.9212,11.9066,11.9102,126200.0
2011-06-07 14:50:00,32.7,32.75,32.68,32.75,136200.0,11.9139,11.9321,11.9066,11.9321,136200.0
2011-06-07 14:55:00,32.75,32.75,32.7,32.72,246600.0,11.9321,11.9321,11.9139,11.9212,246600.0
2011-06-07 15:00:00,32.72,32.75,32.72,32.75,165000.0,11.9212,11.9321,11.9212,11.9321,165000.0
2011-06-07 15:05:00,32.75,32.79,32.73,32.75,207600.0,11.9321,11.9467,11.9248,11.9321,207600.0
2011-06-07 15:10:00,32.74,32.79,32.74,32.76,128800.0,11.9284,11.9467,11.9284,11.9357,128800.0
2011-06-07 15:15:00,32.76,32.81,32.75,32.77,134300.0,11.9357,11.9539,11.9321,11.9394,134300.0
2011-06-07 15:20:00,32.77,32.78,32.67,32.68,160600.0,11.9394,11.943,11.9029,11.9066,160600.0
2011-06-07 15:25:00,32.68,32.74,32.68,32.72,178500.0,11.9066,11.9284,11.9066,11.9212,178500.0
2011-06-07 15:30:00,32.73,32.73,32.69,32.71,328600.0,11.9248,11.9248,11.9102,11.9175,328600.0
2011-06-07 15:35:00,32.71,32.73,32.69,32.71,250800.0,11.9175,11.9248,11.9102,11.9175,250800.0
2011-06-07 15:40:00,32.71,32.72,32.64,32.66,261300.0,11.9175,11.9212,11.892,11.8993,261300.0
2011-06-07 15:45:00,32.66,32.71,32.65,32.67,509800.0,11.8993,11.9175,11.8957,11.9029,509800.0
2011-06-07 15:50:00,32.67,32.74,32.63,32.73,411800.0,11.9029,11.9284,11.8884,11.9248,411800.0
2011-06-07 15:55:00,32.74,32.75,32.62,32.63,739700.0,11.9284,11.9321,11.8847,11.8884,739700.0
2011-06-08 09:30:00,32.89,32.94,32.79,32.88,338000.0,11.9831,12.0013,11.9467,11.9794,338000.0
2011-06-08 09:35:00,32.88,33.09,32.88,33.01,409200.0,11.9794,12.056,11.9794,12.0268,409200.0
2011-06-08 09:40:00,33.01,33.04,32.93,32.93,752800.0,12.0268,12.0377,11.9977,11.9977,752800.0
2011-06-08 09:45:00,32.93,32.94,32.87,32.87,384700.0,11.9977,12.0013,11.9758,11.9758,384700.0
2011-06-08 09:50:00,32.86,33.03,32.85,32.96,211900.0,11.9722,12.0341,11.9685,12.0086,211900.0
2011-06-08 09:55:00,32.96,32.96,32.77,32.79,454600.0,12.0086,12.0086,11.9394,11.9467,454600.0
2011-06-08 10:00:00,32.8,33.04,32.79,33.02,345800.0,11.9503,12.0377,11.9467,12.0305,345800.0
2011-06-08 10:05:00,33.02,33.05,33.01,33.03,440400.0,12.0305,12.0414,12.0268,12.0341,440400.0
2011-06-08 10:10:00,33.04,33.16,33.0,33.08,536300.0,12.0377,12.0815,12.0232,12.0523,536300.0
2011-06-08 10:15:00,33.09,33.17,33.01,33.01,580800.0,12.056,12.0851,12.0268,12.0268,580800.0
2011-06-08 10:20:00,33.01,33.07,32.98,33.04,352500.0,12.0268,12.0487,12.0159,12.0377,352500.0
2011-06-08 10:25:00,33.03,33.05,33.0,33.04,153100.0,12.0341,12.0414,12.0232,12.0377,153100.0
2011-06-08 10:30:00,33.04,33.1,32.94,32.96,246300.0,12.0377,12.0596,12.0013,12.0086,246300.0
2011-06-08 10:35:00,32.96,33.04,32.96,32.97,160800.0,12.0086,12.0377,12.0086,12.0122,160800.0
2011-06-08 10:40:00,32.97,33.01,32.96,32.99,328200.0,12.0122,12.0268,12.0086,12.0195,328200.0
2011-06-08 10:45:00,32.99,33.08,32.99,33.08,128400.0,12.0195,12.0523,12.0195,12.0523,128400.0
2011-06-08 10:50:00,33.08,33.15,33.07,33.11,434700.0,12.0523,12.0778,12.0487,12.0632,434700.0
2011-06-08 10:55:00,33.11,33.13,33.09,33.12,346300.0,12.0632,12.0705,12.056,12.0669,346300.0
2011-06-08 11:00:00,33.12,33.28,33.12,33.25,381700.0,12.0669,12.1252,12.0669,12.1143,381700.0
2011-06-08 11:05:00,33.25,33.26,33.22,33.23,275600.0,12.1143,12.1179,12.1033,12.107,275600.0
2011-06-08 11:10:00,33.24,33.24,33.09,33.12,188800.0,12.1106,12.1106,12.056,12.0669,188800.0
2011-06-08 11:15:00,33.12,33.14,33.08,33.13,211300.0,12.0669,12.0742,12.0523,12.0705,211300.0
2011-06-08 11:20:00,33.13,33.14,33.09,33.11,142800.0,12.0705,12.0742,12.056,12.0632,142800.0
2011-06-08 11:25:00,33.12,33.14,32.98,32.98,185500.0,12.0669,12.0742,12.0159,12.0159,185500.0
2011-06-08 11:30:00,32.99,33.02,32.97,33.01,131000.0,12.0195,12.0305,12.0122,12.0268,131000.0
2011-06-08 11:35:00,33.02,33.06,33.01,33.02,193700.0,12.0305,12.045,12.0268,12.0305,193700.0
2011-06-08 11:40:00,33.01,33.01,32.98,33.0,128200.0,12.0268,12.0268,12.0159,12.0232,128200.0
2011-06-08 11:45:00,33.0,33.04,32.99,33.01,90500.0,12.0232,12.0377,12.0195,12.0268,90500.0
2011-06-08 11:50:00,33.01,33.05,33.0,33.05,111800.0,12.0268,12.0414,12.0232,12.0414,111800.0
2011-06-08 11:55:00,33.06,33.07,33.03,33.05,119300.0,12.045,12.0487,12.0341,12.0414,119300.0
2011-06-08 12:00:00,33.06,33.09,33.05,33.07,93500.0,12.045,12.056,12.0414,12.0487,93500.0
2011-06-08 12:05:00,33.07,33.08,33.04,33.08,84700.0,12.0487,12.0523,12.0377,12.0523,84700.0
2011-06-08 12:10:00,33.08,33.11,33.06,33.07,120100.0,12.0523,12.0632,12.045,12.0487,120100.0
2011-06-08 12:15:00,33.06,33.08,33.05,33.07,45600.0,12.045,12.0523,12.0414,12.0487,45600.0
2011-06-08 12:20:00,33.08,33.11,33.02,33.03,96500.0,12.0523,12.0632,12.0305,12.0341,96500.0
2011-06-08 12:25:00,33.03,33.09,33.02,33.08,107400.0,12.0341,12.056,12.0305,12.0523,107400.0
2011-06-08 12:30:00,33.07,33.11,33.07,33.07,127500.0,12.0487,12.0632,12.0487,12.0487,127500.0
2011-06-08 12:35:00,33.07,33.1,33.04,33.1,109400.0,12.0487,12.0596,12.0377,12.0596,109400.0
2011-06-08 12:40:00,33.1,33.1,33.08,33.1,66200.0,12.0596,12.0596,12.0523,12.0596,66200.0
2011-06-08 12:45:00,33.1,33.12,33.06,33.08,82200.0,12.0596,12.0669,12.045,12.0523,82200.0
2011-06-08 12:50:00,33.09,33.12,33.07,33.08,183400.0,12.056,12.0669,12.0487,12.0523,183400.0
2011-06-08 12:55:00,33.08,33.11,33.07,33.1,110100.0,12.0523,12.0632,12.0487,12.0596,110100.0
2011-06-08 13:00:00,33.1,33.1,33.07,33.1,57500.0,12.0596,12.0596,12.0487,12.0596,57500.0
2011-06-08 13:05:00,33.1,33.12,33.06,33.07,192400.0,12.0596,12.0669,12.045,12.0487,192400.0
2011-06-08 13:10:00,33.07,33.07,33.03,33.04,117700.0,12.0487,12.0487,12.0341,12.0377,117700.0
2011-06-08 13:15:00,33.04,33.07,33.04,33.07,63800.0,12.0377,12.0487,12.0377,12.0487,63800.0
2011-06-08 13:20:00,33.06,33.07,33.0,33.01,165600.0,12.045,12.0487,12.0232,12.0268,165600.0
2011-06-08 13:25:00,33.02,33.04,32.99,33.0,338700.0,12.0305,12.0377,12.0195,12.0232,338700.0
2011-06-08 13:30:00,33.0,33.0,32.93,32.93,200900.0,12.0232,12.0232,11.9977,11.9977,200900.0
2011-06-08 13:35:00,32.93,32.93,32.86,32.86,174300.0,11.9977,11.9977,11.9722,11.9722,174300.0
2011-06-08 13:40:00,32.86,32.89,32.84,32.85,155300.0,11.9722,11.9831,11.9649,11.9685,155300.0
2011-06-08 13:45:00,32.84,32.86,32.83,32.84,139900.0,11.9649,11.9722,11.9612,11.9649,139900.0
2011-06-08 13:50:00,32.84,32.85,32.79,32.82,248700.0,11.9649,11.9685,11.9467,11.9576,248700.0
2011-06-08 13:55:00,32.82,32.82,32.73,32.74,546500.0,11.9576,11.9576,11.9248,11.9284,546500.0
2011-06-08 14:00:00,32.73,32.86,32.73,32.84,214600.0,11.9248,11.9722,11.9248,11.9649,214600.0
2011-06-08 14:05:00,32.84,32.86,32.8,32.83,160200.0,11.9649,11.9722,11.9503,11.9612,160200.0
2011-06-08 14:10:00,32.83,32.83,32.68,32.7,344100.0,11.9612,11.9612,11.9066,11.9139,344100.0
2011-06-08 14:15:00,32.71,32.78,32.7,32.78,105400.0,11.9175,11.943,11.9139,11.943,105400.0
2011-06-08 14:20:00,32.78,32.78,32.7,32.74,140500.0,11.943,11.943,11.9139,11.9284,140500.0
2011-06-08 14:25:00,32.74,32.8,32.73,32.76,192100.0,11.9284,11.9503,11.9248,11.9357,192100.0
2011-06-08 14:30:00,32.76,32.84,32.76,32.84,274500.0,11.9357,11.9649,11.9357,11.9649,274500.0
2011-06-08 14:35:00,32.83,32.94,32.83,32.89,155100.0,11.9612,12.0013,11.9612,11.9831,155100.0
2011-06-08 14:40:00,32.89,32.93,32.86,32.87,97800.0,11.9831,11.9977,11.9722,11.9758,97800.0
2011-06-08 14:45:00,32.87,32.9,32.85,32.88,65600.0,11.9758,11.9867,11.9685,11.9794,65600.0
2011-06-08 14:50:00,32.89,32.91,32.85,32.89,96100.0,11.9831,11.9904,11.9685,11.9831,96100.0
2011-06-08 14:55:00,32.89,32.92,32.86,32.88,138300.0,11.9831,11.994,11.9722,11.9794,138300.0
2011-06-08 15:00:00,32.88,32.9,32.86,32.89,87900.0,11.9794,11.9867,11.9722,11.9831,87900.0
2011-06-08 15:05:00,32.89,32.92,32.89,32.9,95700.0,11.9831,11.994,11.9831,11.9867,95700.0
2011-06-08 15:10:00,32.9,32.93,32.85,32.87,209200.0,11.9867,11.9977,11.9685,11.9758,209200.0
2011-06-08 15:15:00,32.87,32.88,32.82,32.84,115400.0,11.9758,11.9794,11.9576,11.9649,115400.0
2011-06-08 15:20:00,32.85,32.85,32.8,32.82,93200.0,11.9685,11.9685,11.9503,11.9576,93200.0
2011-06-08 15:25:00,32.82,32.84,32.79,32.82,173700.0,11.9576,11.9649,11.9467,11.9576,173700.0
2011-06-08 15:30:00,32.82,32.86,32.8,32.8,302300.0,11.9576,11.9722,11.9503,11.9503,302300.0
2011-06-08 15:35:00,32.8,32.82,32.76,32.8,231700.0,11.9503,11.9576,11.9357,11.9503,231700.0
2011-06-08 15:40:00,32.79,32.8,32.75,32.79,143400.0,11.9467,11.9503,11.9321,11.9467,143400.0
2011-06-08 15:45:00,32.79,32.86,32.77,32.83,259900.0,11.9467,11.9722,11.9394,11.9612,259900.0
2011-06-08 15:50:00,32.83,32.86,32.81,32.84,296400.0,11.9612,11.9722,11.9539,11.9649,296400.0
2011-06-08 15:55:00,32.84,32.87,32.81,32.84,556500.0,11.9649,11.9758,11.9539,11.9649,556500.0
2011-06-09 09:30:00,32.9,32.91,32.71,32.75,213200.0,11.9867,11.9904,11.9175,11.9321,213200.0
2011-06-09 09:35:00,32.75,32.89,32.75,32.85,216900.0,11.9321,11.9831,11.9321,11.9685,216900.0
2011-06-09 09:40:00,32.85,32.9,32.82,32.87,183300.0,11.9685,11.9867,11.9576,11.9758,183300.0
2011-06-09 09:45:00,32.86,32.95,32.85,32.95,154900.0,11.9722,12.005,11.9685,12.005,154900.0
2011-06-09 09:50:00,32.94,32.99,32.91,32.97,117100.0,12.0013,12.0195,11.9904,12.0122,117100.0
2011-06-09 09:55:00,32.97,33.08,32.96,33.06,228700.0,12.0122,12.0523,12.0086,12.045,228700.0
2011-06-09 10:00:00,33.06,33.13,33.05,33.11,207400.0,12.045,12.0705,12.0414,12.0632,207400.0
2011-06-09 10:05:00,33.12,33.19,33.11,33.17,241700.0,12.0669,12.0924,12.0632,12.0851,241700.0
2011-06-09 10:10:00,33.17,33.17,33.12,33.15,182500.0,12.0851,12.0851,12.0669,12.0778,182500.0
2011-06-09 10:15:00,33.14,33.14,33.07,33.1,703300.0,12.0742,12.0742,12.0487,12.0596,703300.0
2011-06-09 10:20:00,33.1,33.1,33.03,33.07,232400.0,12.0596,12.0596,12.0341,12.0487,232400.0
2011-06-09 10:25:00,33.07,33.17,33.07,33.17,187500.0,12.0487,12.0851,12.0487,12.0851,187500.0
2011-06-09 10:30:00,33.16,33.21,33.13,33.18,501500.0,12.0815,12.0997,12.0705,12.0887,501500.0
2011-06-09 10:35:00,33.19,33.2,33.17,33.2,125600.0,12.0924,12.096,12.0851,12.096,125600.0
2011-06-09 10:40:00,33.19,33.2,33.15,33.17,211900.0,12.0924,12.096,12.0778,12.0851,211900.0
2011-06-09 10:45:00,33.18,33.19,33.15,33.17,92400.0,12.0887,12.0924,12.0778,12.0851,92400.0
2011-06-09 10:50:00,33.17,33.19,33.15,33.19,224100.0,12.0851,12.0924,12.0778,12.0924,224100.0
2011-06-09 10:55:00,33.19,33.25,33.17,33.22,147700.0,12.0924,12.1143,12.0851,12.1033,147700.0
2011-06-09 11:00:00,33.22,33.25,33.19,33.25,80100.0,12.1033,12.1143,12.0924,12.1143,80100.0
2011-06-09 11:05:00,33.22,33.31,33.22,33.3,206400.0,12.1033,12.1361,12.1033,12.1325,206400.0
2011-06-09 11:10:00,33.31,33.35,33.3,33.33,262700.0,12.1361,12.1507,12.1325,12.1434,262700.0
2011-06-09 11:15:00,33.33,33.34,33.31,33.33,220200.0,12.1434,12.147,12.1361,12.1434,220200.0
2011-06-09 11:20:00,33.33,33.35,33.3,33.35,231900.0,12.1434,12.1507,12.1325,12.1507,231900.0
2011-06-09 11:25:00,33.34,33.36,33.31,33.35,158300.0,12.147,12.1543,12.1361,12.1507,158300.0
2011-06-09 11:30:00,33.35,33.38,33.34,33.36,64400.0,12.1507,12.1616,12.147,12.1543,64400.0
2011-06-09 11:35:00,33.36,33.42,33.35,33.4,117400.0,12.1543,12.1762,12.1507,12.1689,117400.0
2011-06-09 11:40:00,33.39,33.41,33.39,33.41,37600.0,12.1653,12.1725,12.1653,12.1725,37600.0
2011-06-09 11:45:00,33.4,33.45,33.4,33.44,213200.0,12.1689,12.1871,12.1689,12.1835,213200.0
2011-06-09 11:50:00,33.45,33.49,33.44,33.49,353800.0,12.1871,12.2017,12.1835,12.2017,353800.0
2011-06-09 11:55:00,33.48,33.5,33.45,33.46,153000.0,12.1981,12.2053,12.1871,12.1908,153000.0
2011-06-09 12:00:00,33.46,33.5,33.45,33.49,129400.0,12.1908,12.2053,12.1871,12.2017,129400.0
2011-06-09 12:05:00,33.5,33.51,33.48,33.5,64700.0,12.2053,12.209,12.1981,12.2053,64700.0
2011-06-09 12:10:00,33.5,33.53,33.48,33.5,119700.0,12.2053,12.2163,12.1981,12.2053,119700.0
2011-06-09 12:15:00,33.49,33.49,33.43,33.44,102400.0,12.2017,12.2017,12.1798,12.1835,102400.0
2011-06-09 12:20:00,33.44,33.44,33.36,33.37,79200.0,12.1835,12.1835,12.1543,12.158,79200.0
2011-06-09 12:25:00,33.36,33.36,33.29,33.35,196300.0,12.1543,12.1543,12.1288,12.1507,196300.0
2011-06-09 12:30:00,33.35,33.44,33.34,33.42,141500.0,12.1507,12.1835,12.147,12.1762,141500.0
2011-06-09 12:35:00,33.41,33.43,33.38,33.43,78100.0,12.1725,12.1798,12.1616,12.1798,78100.0
2011-06-09 12:40:00,33.42,33.51,33.41,33.51,153700.0,12.1762,12.209,12.1725,12.209,153700.0
2011-06-09 12:45:00,33.51,33.53,33.49,33.5,177500.0,12.209,12.2163,12.2017,12.2053,177500.0
2011-06-09 12:50:00,33.5,33.51,33.46,33.48,249600.0,12.2053,12.209,12.1908,12.1981,249600.0
2011-06-09 12:55:00,33.49,33.51,33.47,33.49,91700.0,12.2017,12.209,12.1944,12.2017,91700.0
2011-06-09 13:00:00,33.49,33.52,33.49,33.51,102700.0,12.2017,12.2126,12.2017,12.209,102700.0
2011-06-09 13:05:00,33.5,33.51,33.48,33.5,72400.0,12.2053,12.209,12.1981,12.2053,72400.0
2011-06-09 13:10:00,33.49,33.51,33.48,33.5,99300.0,12.2017,12.209,12.1981,12.2053,99300.0
2011-06-09 13:15:00,33.5,33.5,33.47,33.49,80300.0,12.2053,12.2053,12.1944,12.2017,80300.0
2011-06-09 13:20:00,33.49,33.5,33.46,33.5,83500.0,12.2017,12.2053,12.1908,12.2053,83500.0
2011-06-09 13:25:00,33.5,33.5,33.46,33.47,98800.0,12.2053,12.2053,12.1908,12.1944,98800.0
2011-06-09 13:30:00,33.47,33.49,33.46,33.48,70200.0,12.1944,12.2017,12.1908,12.1981,70200.0
2011-06-09 13:35:00,33.49,33.5,33.46,33.48,64200.0,12.2017,12.2053,12.1908,12.1981,64200.0
2011-06-09 13:40:00,33.49,33.51,33.49,33.5,104600.0,12.2017,12.209,12.2017,12.2053,104600.0
2011-06-09 13:45:00,33.5,33.5,33.47,33.49,50500.0,12.2053,12.2053,12.1944,12.2017,50500.0
2011-06-09 13:50:00,33.48,33.51,33.48,33.5,70400.0,12.1981,12.209,12.1981,12.2053,70400.0
2011-06-09 13:55:00,33.51,33.57,33.5,33.54,278300.0,12.209,12.2308,12.2053,12.2199,278300.0
2011-06-09 14:00:00,33.54,33.55,33.52,33.52,55500.0,12.2199,12.2236,12.2126,12.2126,55500.0
2011-06-09 14:05:00,33.52,33.52,33.5,33.5,30500.0,12.2126,12.2126,12.2053,12.2053,30500.0
2011-06-09 14:10:00,33.5,33.55,33.5,33.55,117000.0,12.2053,12.2236,12.2053,12.2236,117000.0
2011-06-09 14:15:00,33.55,33.68,33.54,33.68,318700.0,12.2236,12.2709,12.2199,12.2709,318700.0
2011-06-09 14:20:00,33.67,33.69,33.55,33.56,220300.0,12.2673,12.2746,12.2236,12.2272,220300.0
2011-06-09 14:25:00,33.57,33.59,33.56,33.56,58700.0,12.2308,12.2381,12.2272,12.2272,58700.0
2011-06-09 14:30:00,33.57,33.57,33.48,33.51,166100.0,12.2308,12.2308,12.1981,12.209,166100.0
2011-06-09 14:35:00,33.51,33.56,33.5,33.55,83500.0,12.209,12.2272,12.2053,12.2236,83500.0
2011-06-09 14:40:00,33.55,33.59,33.54,33.57,121400.0,12.2236,12.2381,12.2199,12.2308,121400.0
2011-06-09 14:45:00,33.57,33.68,33.57,33.67,240500.0,12.2308,12.2709,12.2308,12.2673,240500.0
2011-06-09 14:50:00,33.67,33.69,33.63,33.67,176200.0,12.2673,12.2746,12.2527,12.2673,176200.0
2011-06-09 14:55:00,33.67,33.67,33.64,33.66,46300.0,12.2673,12.2673,12.2563,12.2636,46300.0
2011-06-09 15:00:00,33.67,33.7,33.65,33.67,95100.0,12.2673,12.2782,12.26,12.2673,95100.0
2011-06-09 15:05:00,33.66,33.68,33.63,33.63,81300.0,12.2636,12.2709,12.2527,12.2527,81300.0
2011-06-09 15:10:00,33.62,33.63,33.6,33.6,45000.0,12.2491,12.2527,12.2418,12.2418,45000.0
2011-06-09 15:15:00,33.6,33.61,33.56,33.59,66100.0,12.2418,12.2454,12.2272,12.2381,66100.0
2011-06-09 15:20:00,33.59,33.59,33.54,33.55,85400.0,12.2381,12.2381,12.2199,12.2236,85400.0
2011-06-09 15:25:00,33.55,33.56,33.51,33.52,116700.0,12.2236,12.2272,12.209,12.2126,116700.0
2011-06-09 15:30:00,33.53,33.54,33.48,33.48,155100.0,12.2163,12.2199,12.1981,12.1981,155100.0
2011-06-09 15:35:00,33.47,33.56,33.46,33.52,223200.0,12.1944,12.2272,12.1908,12.2126,223200.0
2011-06-09 15:40:00,33.52,33.53,33.49,33.52,184900.0,12.2126,12.2163,12.2017,12.2126,184900.0
2011-06-09 15:45:00,33.51,33.52,33.47,33.5,428200.0,12.209,12.2126,12.1944,12.2053,428200.0
2011-06-09 15:50:00,33.49,33.5,33.42,33.47,315900.0,12.2017,12.2053,12.1762,12.1944,315900.0
2011-06-09 15:55:00,33.46,33.46,33.42,33.44,482400.0,12.1908,12.1908,12.1762,12.1835,482400.0
2011-06-10 09:30:00,33.27,33.32,33.23,33.25,204700.0,12.1215,12.1398,12.107,12.1143,204700.0
2011-06-10 09:35:00,33.25,33.28,33.17,33.24,373400.0,12.1143,12.1252,12.0851,12.1106,373400.0
2011-06-10 09:40:00,33.24,33.28,33.2,33.23,193700.0,12.1106,12.1252,12.096,12.107,193700.0
2011-06-10 09:45:00,33.24,33.31,33.21,33.27,129000.0,12.1106,12.1361,12.0997,12.1215,129000.0
2011-06-10 09:50:00,33.27,33.27,33.16,33.19,140200.0,12.1215,12.1215,12.0815,12.0924,140200.0
2011-06-10 09:55:00,33.19,33.2,33.11,33.13,93600.0,12.0924,12.096,12.0632,12.0705,93600.0
2011-06-10 10:00:00,33.13,33.16,33.05,33.13,273600.0,12.0705,12.0815,12.0414,12.0705,273600.0
2011-06-10 10:05:00,33.13,33.13,33.04,33.08,237200.0,12.0705,12.0705,12.0377,12.0523,237200.0
2011-06-10 10:10:00,33.09,33.16,33.08,33.15,102300.0,12.056,12.0815,12.0523,12.0778,102300.0
2011-06-10 10:15:00,33.15,33.26,33.14,33.24,115200.0,12.0778,12.1179,12.0742,12.1106,115200.0
2011-06-10 10:20:00,33.24,33.25,33.17,33.2,98400.0,12.1106,12.1143,12.0851,12.096,98400.0
2011-06-10 10:25:00,33.2,33.24,33.18,33.23,71400.0,12.096,12.1106,12.0887,12.107,71400.0
2011-06-10 10:30:00,33.23,33.26,33.17,33.25,150900.0,12.107,12.1179,12.0851,12.1143,150900.0
2011-06-10 10:35:00,33.26,33.28,33.24,33.24,182300.0,12.1179,12.1252,12.1106,12.1106,182300.0
2011-06-10 10:40:00,33.24,33.25,33.09,33.14,368500.0,12.1106,12.1143,12.056,12.0742,368500.0
2011-06-10 10:45:00,33.14,33.19,33.07,33.18,168100.0,12.0742,12.0924,12.0487,12.0887,168100.0
2011-06-10 10:50:00,33.18,33.21,33.09,33.09,160300.0,12.0887,12.0997,12.056,12.056,160300.0
2011-06-10 10:55:00,33.1,33.15,33.05,33.12,132900.0,12.0596,12.0778,12.0414,12.0669,132900.0
2011-06-10 11:00:00,33.11,33.13,33.08,33.08,125000.0,12.0632,12.0705,12.0523,12.0523,125000.0
2011-06-10 11:05:00,33.09,33.09,33.01,33.02,177300.0,12.056,12.056,12.0268,12.0305,177300.0
2011-06-10 11:10:00,33.02,33.08,33.01,33.04,133900.0,12.0305,12.0523,12.0268,12.0377,133900.0
2011-06-10 11:15:00,33.04,33.12,33.04,33.11,126700.0,12.0377,12.0669,12.0377,12.0632,126700.0
2011-06-10 11:20:00,33.12,33.15,33.11,33.15,91600.0,12.0669,12.0778,12.0632,12.0778,91600.0
2011-06-10 11:25:00,33.14,33.15,33.11,33.12,115000.0,12.0742,12.0778,12.0632,12.0669,115000.0
2011-06-10 11:30:00,33.11,33.13,33.07,33.1,130600.0,12.0632,12.0705,12.0487,12.0596,130600.0
2011-06-10 11:35:00,33.09,33.12,33.05,33.06,140200.0,12.056,12.0669,12.0414,12.045,140200.0
2011-06-10 11:40:00,33.05,33.11,33.04,33.1,113500.0,12.0414,12.0632,12.0377,12.0596,113500.0
2011-06-10 11:45:00,33.1,33.11,33.07,33.11,79600.0,12.0596,12.0632,12.0487,12.0632,79600.0
2011-06-10 11:50:00,33.11,33.17,33.09,33.17,134000.0,12.0632,12.0851,12.056,12.0851,134000.0
2011-06-10 11:55:00,33.16,33.17,33.11,33.12,92000.0,12.0815,12.0851,12.0632,12.0669,92000.0
2011-06-10 12:00:00,33.12,33.16,33.11,33.11,99600.0,12.0669,12.0815,12.0632,12.0632,99600.0
2011-06-10 12:05:00,33.11,33.11,33.03,33.06,100900.0,12.0632,12.0632,12.0341,12.045,100900.0
2011-06-10 12:10:00,33.06,33.06,33.03,33.03,62300.0,12.045,12.045,12.0341,12.0341,62300.0
2011-06-10 12:15:00,33.03,33.08,33.02,33.08,166800.0,12.0341,12.0523,12.0305,12.0523,166800.0
2011-06-10 12:20:00,33.08,33.08,33.04,33.05,40100.0,12.0523,12.0523,12.0377,12.0414,40100.0
2011-06-10 12:25:00,33.05,33.07,33.03,33.04,74700.0,12.0414,12.0487,12.0341,12.0377,74700.0
2011-06-10 12:30:00,33.04,33.12,33.03,33.12,143200.0,12.0377,12.0669,12.0341,12.0669,143200.0
2011-06-10 12:35:00,33.12,33.17,33.1,33.16,205600.0,12.0669,12.0851,12.0596,12.0815,205600.0
2011-06-10 12:40:00,33.16,33.2,33.15,33.16,168300.0,12.0815,12.096,12.0778,12.0815,168300.0
2011-06-10 12:45:00,33.15,33.25,33.15,33.24,294200.0,12.0778,12.1143,12.0778,12.1106,294200.0
2011-06-10 12:50:00,33.24,33.25,33.21,33.22,164100.0,12.1106,12.1143,12.0997,12.1033,164100.0
2011-06-10 12:55:00,33.23,33.24,33.2,33.21,61400.0,12.107,12.1106,12.096,12.0997,61400.0
2011-06-10 13:00:00,33.21,33.22,33.16,33.17,59700.0,12.0997,12.1033,12.0815,12.0851,59700.0
2011-06-10 13:05:00,33.17,33.21,33.15,33.18,110000.0,12.0851,12.0997,12.0778,12.0887,110000.0
2011-06-10 13:10:00,33.18,33.18,33.11,33.13,74500.0,12.0887,12.0887,12.0632,12.0705,74500.0
2011-06-10 13:15:00,33.13,33.15,33.12,33.13,56200.0,12.0705,12.0778,12.0669,12.0705,56200.0
2011-06-10 13:20:00,33.13,33.18,33.13,33.13,147800.0,12.0705,12.0887,12.0705,12.0705,147800.0
2011-06-10 13:25:00,33.13,33.23,33.13,33.23,118100.0,12.0705,12.107,12.0705,12.107,118100.0
2011-06-10 13:30:00,33.23,33.25,33.2,33.23,296100.0,12.107,12.1143,12.096,12.107,296100.0
2011-06-10 13:35:00,33.22,33.22,33.17,33.17,82900.0,12.1033,12.1033,12.0851,12.0851,82900.0
2011-06-10 13:40:00,33.18,33.18,33.11,33.11,289800.0,12.0887,12.0887,12.0632,12.0632,289800.0
2011-06-10 13:45:00,33.11,33.12,33.07,33.11,112700.0,12.0632,12.0669,12.0487,12.0632,112700.0
2011-06-10 13:50:00,33.1,33.14,33.07,33.14,149200.0,12.0596,12.0742,12.0487,12.0742,149200.0
2011-06-10 13:55:00,33.14,33.16,33.09,33.16,205200.0,12.0742,12.0815,12.056,12.0815,205200.0
2011-06-10 14:00:00,33.15,33.24,33.15,33.24,245500.0,12.0778,12.1106,12.0778,12.1106,245500.0
2011-06-10 14:05:00,33.24,33.28,33.18,33.19,510800.0,12.1106,12.1252,12.0887,12.0924,510800.0
2011-06-10 14:10:00,33.2,33.25,33.16,33.24,156200.0,12.096,12.1143,12.0815,12.1106,156200.0
2011-06-10 14:15:00,33.25,33.29,33.22,33.28,282900.0,12.1143,12.1288,12.1033,12.1252,282900.0
2011-06-10 14:20:00,33.28,33.29,33.2,33.24,154900.0,12.1252,12.1288,12.096,12.1106,154900.0
2011-06-10 14:25:00,33.23,33.39,33.23,33.34,264900.0,12.107,12.1653,12.107,12.147,264900.0
2011-06-10 14:30:00,33.33,33.35,33.27,33.28,173700.0,12.1434,12.1507,12.1215,12.1252,173700.0
2011-06-10 14:35:00,33.29,33.31,33.23,33.24,171200.0,12.1288,12.1361,12.107,12.1106,171200.0
2011-06-10 14:40:00,33.24,33.29,33.23,33.26,77400.0,12.1106,12.1288,12.107,12.1179,77400.0
2011-06-10 14:45:00,33.25,33.27,33.23,33.25,63400.0,12.1143,12.1215,12.107,12.1143,63400.0
2011-06-10 14:50:00,33.24,33.28,33.24,33.27,48900.0,12.1106,12.1252,12.1106,12.1215,48900.0
2011-06-10 14:55:00,33.27,33.39,33.25,33.39,211200.0,12.1215,12.1653,12.1143,12.1653,211200.0
2011-06-10 15:00:00,33.39,33.4,33.29,33.32,145200.0,12.1653,12.1689,12.1288,12.1398,145200.0
2011-06-10 15:05:00,33.32,33.34,33.26,33.3,136500.0,12.1398,12.147,12.1179,12.1325,136500.0
2011-06-10 15:10:00,33.3,33.33,33.29,33.3,134400.0,12.1325,12.1434,12.1288,12.1325,134400.0
2011-06-10 15:15:00,33.3,33.36,33.28,33.32,156900.0,12.1325,12.1543,12.1252,12.1398,156900.0
2011-06-10 15:20:00,33.32,33.34,33.31,33.31,78800.0,12.1398,12.147,12.1361,12.1361,78800.0
2011-06-10 15:25:00,33.31,33.32,33.23,33.26,64300.0,12.1361,12.1398,12.107,12.1179,64300.0
2011-06-10 15:30:00,33.27,33.31,33.25,33.3,124600.0,12.1215,12.1361,12.1143,12.1325,124600.0
2011-06-10 15:35:00,33.3,33.31,33.26,33.3,162000.0,12.1325,12.1361,12.1179,12.1325,162000.0
2011-06-10 15:40:00,33.3,33.32,33.29,33.29,134500.0,12.1325,12.1398,12.1288,12.1288,134500.0
2011-06-10 15:45:00,33.29,33.3,33.25,33.29,270000.0,12.1288,12.1325,12.1143,12.1288,270000.0
2011-06-10 15:50:00,33.29,33.29,33.2,33.2,274000.0,12.1288,12.1288,12.096,12.096,274000.0
2011-06-10 15:55:00,33.21,33.25,33.19,33.2,368700.0,12.0997,12.1143,12.0924,12.096,368700.0
2011-06-13 09:30:00,33.24,33.29,33.2,33.25,131600.0,12.1106,12.1288,12.096,12.1143,131600.0
2011-06-13 09:35:00,33.25,33.39,33.25,33.31,117400.0,12.1143,12.1653,12.1143,12.1361,117400.0
2011-06-13 09:40:00,33.31,33.48,33.3,33.46,74600.0,12.1361,12.1981,12.1325,12.1908,74600.0
2011-06-13 09:45:00,33.45,33.49,33.37,33.38,67500.0,12.1871,12.2017,12.158,12.1616,67500.0
2011-06-13 09:50:00,33.37,33.39,33.31,33.32,100200.0,12.158,12.1653,12.1361,12.1398,100200.0
2011-06-13 09:55:00,33.33,33.36,33.32,33.36,138400.0,12.1434,12.1543,12.1398,12.1543,138400.0
2011-06-13 10:00:00,33.36,33.4,33.27,33.32,204900.0,12.1543,12.1689,12.1215,12.1398,204900.0
2011-06-13 10:05:00,33.32,33.34,33.22,33.27,104800.0,12.1398,12.147,12.1033,12.1215,104800.0
2011-06-13 10:10:00,33.26,33.29,33.23,33.24,55900.0,12.1179,12.1288,12.107,12.1106,55900.0
2011-06-13 10:15:00,33.25,33.28,33.2,33.28,80100.0,12.1143,12.1252,12.096,12.1252,80100.0
2011-06-13 10:20:00,33.28,33.32,33.24,33.31,88100.0,12.1252,12.1398,12.1106,12.1361,88100.0
2011-06-13 10:25:00,33.31,33.35,33.29,33.3,160100.0,12.1361,12.1507,12.1288,12.1325,160100.0
2011-06-13 10:30:00,33.3,33.3,33.23,33.25,76500.0,12.1325,12.1325,12.107,12.1143,76500.0
2011-06-13 10:35:00,33.25,33.28,33.21,33.25,89100.0,12.1143,12.1252,12.0997,12.1143,89100.0
2011-06-13 10:40:00,33.25,33.25,33.14,33.15,160300.0,12.1143,12.1143,12.0742,12.0778,160300.0
2011-06-13 10:45:00,33.15,33.2,33.14,33.17,160900.0,12.0778,12.096,12.0742,12.0851,160900.0
2011-06-13 10:50:00,33.17,33.19,33.15,33.17,90500.0,12.0851,12.0924,12.0778,12.0851,90500.0
2011-06-13 10:55:00,33.16,33.17,33.08,33.11,105500.0,12.0815,12.0851,12.0523,12.0632,105500.0
2011-06-13 11:00:00,33.11,33.11,33.02,33.05,65700.0,12.0632,12.0632,12.0305,12.0414,65700.0
2011-06-13 11:05:00,33.04,33.08,33.04,33.06,67600.0,12.0377,12.0523,12.0377,12.045,67600.0
2011-06-13 11:10:00,33.05,33.11,33.03,33.11,150200.0,12.0414,12.0632,12.0341,12.0632,150200.0
2011-06-13 11:15:00,33.11,33.11,33.08,33.1,30900.0,12.0632,12.0632,12.0523,12.0596,30900.0
2011-06-13 11:20:00,33.09,33.12,33.07,33.12,59500.0,12.056,12.0669,12.0487,12.0669,59500.0
2011-06-13 11:25:00,33.12,33.13,33.08,33.08,53900.0,12.0669,12.0705,12.0523,12.0523,53900.0
2011-06-13 11:30:00,33.08,33.09,33.05,33.07,34900.0,12.0523,12.056,12.0414,12.0487,34900.0
2011-06-13 11:35:00,33.07,33.1,33.05,33.08,57000.0,12.0487,12.0596,12.0414,12.0523,57000.0
2011-06-13 11:40:00,33.08,33.1,33.07,33.08,60000.0,12.0523,12.0596,12.0487,12.0523,60000.0
2011-06-13 11:45:00,33.08,33.1,33.02,33.03,133800.0,12.0523,12.0596,12.0305,12.0341,133800.0
2011-06-13 11:50:00,33.03,33.08,33.02,33.06,93200.0,12.0341,12.0523,12.0305,12.045,93200.0
2011-06-13 11:55:00,33.06,33.06,33.03,33.05,91800.0,12.045,12.045,12.0341,12.0414,91800.0
2011-06-13 12:00:00,33.06,33.08,33.03,33.08,89000.0,12.045,12.0523,12.0341,12.0523,89000.0
2011-06-13 12:05:00,33.08,33.11,33.07,33.09,102700.0,12.0523,12.0632,12.0487,12.056,102700.0
2011-06-13 12:10:00,33.09,33.09,33.03,33.04,73000.0,12.056,12.056,12.0341,12.0377,73000.0
2011-06-13 12:15:00,33.03,33.05,32.98,33.01,120400.0,12.0341,12.0414,12.0159,12.0268,120400.0
2011-06-13 12:20:00,33.01,33.02,32.96,32.97,134700.0,12.0268,12.0305,12.0086,12.0122,134700.0
2011-06-13 12:25:00,32.96,32.98,32.91,32.93,322600.0,12.0086,12.0159,11.9904,11.9977,322600.0
2011-06-13 12:30:00,32.93,32.97,32.92,32.94,149100.0,11.9977,12.0122,11.994,12.0013,149100.0
2011-06-13 12:35:00,32.93,32.95,32.91,32.94,102200.0,11.9977,12.005,11.9904,12.0013,102200.0
2011-06-13 12:40:00,32.95,32.96,32.9,32.93,133300.0,12.005,12.0086,11.9867,11.9977,133300.0
2011-06-13 12:45:00,32.92,32.93,32.88,32.89,81400.0,11.994,11.9977,11.9794,11.9831,81400.0
2011-06-13 12:50:00,32.89,32.9,32.85,32.85,128200.0,11.9831,11.9867,11.9685,11.9685,128200.0
2011-06-13 12:55:00,32.85,32.85,32.77,32.78,286700.0,11.9685,11.9685,11.9394,11.943,286700.0
2011-06-13 13:00:00,32.77,32.77,32.71,32.71,79800.0,11.9394,11.9394,11.9175,11.9175,79800.0
2011-06-13 13:05:00,32.72,32.72,32.64,32.69,161100.0,11.9212,11.9212,11.892,11.9102,161100.0
2011-06-13 13:10:00,32.68,32.69,32.64,32.69,91600.0,11.9066,11.9102,11.892,11.9102,91600.0
2011-06-13 13:15:00,32.69,32.69,32.66,32.68,335000.0,11.9102,11.9102,11.8993,11.9066,335000.0
2011-06-13 13:20:00,32.68,32.68,32.61,32.64,179300.0,11.9066,11.9066,11.8811,11.892,179300.0
2011-06-13 13:25:00,32.63,32.68,32.63,32.65,154100.0,11.8884,11.9066,11.8884,11.8957,154100.0
2011-06-13 13:30:00,32.65,32.67,32.64,32.66,179800.0,11.8957,11.9029,11.892,11.8993,179800.0
2011-06-13 13:35:00,32.67,32.71,32.63,32.71,184300.0,11.9029,11.9175,11.8884,11.9175,184300.0
2011-06-13 13:40:00,32.7,32.73,32.67,32.67,42200.0,11.9139,11.9248,11.9029,11.9029,42200.0
2011-06-13 13:45:00,32.67,32.67,32.62,32.65,49000.0,11.9029,11.9029,11.8847,11.8957,49000.0
2011-06-13 13:50:00,32.65,32.78,32.64,32.77,67700.0,11.8957,11.943,11.892,11.9394,67700.0
2011-06-13 13:55:00,32.77,32.85,32.76,32.85,84500.0,11.9394,11.9685,11.9357,11.9685,84500.0
2011-06-13 14:00:00,32.84,32.91,32.84,32.91,50500.0,11.9649,11.9904,11.9649,11.9904,50500.0
2011-06-13 14:05:00,32.92,32.95,32.88,32.94,67900.0,11.994,12.005,11.9794,12.0013,67900.0
2011-06-13 14:10:00,32.93,32.95,32.89,32.9,61000.0,11.9977,12.005,11.9831,11.9867,61000.0
2011-06-13 14:15:00,32.91,32.94,32.85,32.87,104700.0,11.9904,12.0013,11.9685,11.9758,104700.0
2011-06-13 14:20:00,32.86,32.88,32.84,32.88,35900.0,11.9722,11.9794,11.9649,11.9794,35900.0
2011-06-13 14:25:00,32.88,32.91,32.85,32.87,47100.0,11.9794,11.9904,11.9685,11.9758,47100.0
2011-06-13 14:30:00,32.87,32.87,32.75,32.75,75500.0,11.9758,11.9758,11.9321,11.9321,75500.0
2011-06-13 14:35:00,32.76,32.79,32.74,32.79,99700.0,11.9357,11.9467,11.9284,11.9467,99700.0
2011-06-13 14:40:00,32.79,32.89,32.78,32.88,59000.0,11.9467,11.9831,11.943,11.9794,59000.0
2011-06-13 14:45:00,32.88,32.96,32.88,32.96,97300.0,11.9794,12.0086,11.9794,12.0086,97300.0
2011-06-13 14:50:00,32.97,32.97,32.91,32.92,66400.0,12.0122,12.0122,11.9904,11.994,66400.0
2011-06-13 14:55:00,32.93,32.93,32.88,32.88,49200.0,11.9977,11.9977,11.9794,11.9794,49200.0
2011-06-13 15:00:00,32.88,32.9,32.85,32.9,86900.0,11.9794,11.9867,11.9685,11.9867,86900.0
2011-06-13 15:05:00,32.91,32.96,32.89,32.9,73100.0,11.9904,12.0086,11.9831,11.9867,73100.0
2011-06-13 15:10:00,32.89,32.92,32.87,32.89,62600.0,11.9831,11.994,11.9758,11.9831,62600.0
2011-06-13 15:15:00,32.89,32.89,32.81,32.85,98100.0,11.9831,11.9831,11.9539,11.9685,98100.0
2011-06-13 15:20:00,32.84,32.89,32.84,32.84,105600.0,11.9649,11.9831,11.9649,11.9649,105600.0
2011-06-13 15:25:00,32.84,32.92,32.83,32.9,123200.0,11.9649,11.994,11.9612,11.9867,123200.0
2011-06-13 15:30:00,32.9,32.91,32.85,32.85,163900.0,11.9867,11.9904,11.9685,11.9685,163900.0
2011-06-13 15:35:00,32.85,32.87,32.81,32.81,119400.0,11.9685,11.9758,11.9539,11.9539,119400.0
2011-06-13 15:40:00,32.82,32.86,32.8,32.82,206600.0,11.9576,11.9722,11.9503,11.9576,206600.0
2011-06-13 15:45:00,32.83,32.86,32.79,32.83,224100.0,11.9612,11.9722,11.9467,11.9612,224100.0
2011-06-13 15:50:00,32.83,32.91,32.82,32.91,222000.0,11.9612,11.9904,11.9576,11.9904,222000.0
2011-06-13 15:55:00,32.91,32.91,32.88,32.89,396100.0,11.9904,11.9904,11.9794,11.9831,396100.0
2011-06-14 09:30:00,33.23,33.3,33.19,33.21,309200.0,12.107,12.1325,12.0924,12.0997,309200.0
2011-06-14 09:35:00,33.2,33.24,33.13,33.19,175300.0,12.096,12.1106,12.0705,12.0924,175300.0
2011-06-14 09:40:00,33.19,33.26,33.17,33.22,140900.0,12.0924,12.1179,12.0851,12.1033,140900.0
2011-06-14 09:45:00,33.21,33.28,33.21,33.27,86000.0,12.0997,12.1252,12.0997,12.1215,86000.0
2011-06-14 09:50:00,33.26,33.27,33.23,33.26,75300.0,12.1179,12.1215,12.107,12.1179,75300.0
2011-06-14 09:55:00,33.26,33.33,33.26,33.3,158600.0,12.1179,12.1434,12.1179,12.1325,158600.0
2011-06-14 10:00:00,33.3,33.36,33.27,33.34,211800.0,12.1325,12.1543,12.1215,12.147,211800.0
2011-06-14 10:05:00,33.33,33.37,33.31,33.34,343100.0,12.1434,12.158,12.1361,12.147,343100.0
2011-06-14 10:10:00,33.34,33.35,33.33,33.34,242500.0,12.147,12.1507,12.1434,12.147,242500.0
2011-06-14 10:15:00,33.34,33.34,33.32,33.32,82100.0,12.147,12.147,12.1398,12.1398,82100.0
2011-06-14 10:20:00,33.33,33.35,33.3,33.34,611200.0,12.1434,12.1507,12.1325,12.147,611200.0
2011-06-14 10:25:00,33.33,33.46,33.32,33.44,452800.0,12.1434,12.1908,12.1398,12.1835,452800.0
2011-06-14 10:30:00,33.44,33.55,33.43,33.51,348100.0,12.1835,12.2236,12.1798,12.209,348100.0
2011-06-14 10:35:00,33.5,33.52,33.47,33.49,196100.0,12.2053,12.2126,12.1944,12.2017,196100.0
2011-06-14 10:40:00,33.49,33.5,33.44,33.45,130400.0,12.2017,12.2053,12.1835,12.1871,130400.0
2011-06-14 10:45:00,33.46,33.48,33.44,33.46,51900.0,12.1908,12.1981,12.1835,12.1908,51900.0
2011-06-14 10:50:00,33.47,33.47,33.43,33.45,93800.0,12.1944,12.1944,12.1798,12.1871,93800.0
2011-06-14 10:55:00,33.45,33.47,33.42,33.47,108500.0,12.1871,12.1944,12.1762,12.1944,108500.0
2011-06-14 11:00:00,33.46,33.46,33.4,33.41,96000.0,12.1908,12.1908,12.1689,12.1725,96000.0
2011-06-14 11:05:00,33.4,33.44,33.39,33.43,109400.0,12.1689,12.1835,12.1653,12.1798,109400.0
2011-06-14 11:10:00,33.43,33.45,33.41,33.43,89000.0,12.1798,12.1871,12.1725,12.1798,89000.0
2011-06-14 11:15:00,33.43,33.47,33.41,33.45,259600.0,12.1798,12.1944,12.1725,12.1871,259600.0
2011-06-14 11:20:00,33.45,33.48,33.43,33.44,129100.0,12.1871,12.1981,12.1798,12.1835,129100.0
2011-06-14 11:25:00,33.43,33.44,33.37,33.4,98800.0,12.1798,12.1835,12.158,12.1689,98800.0
2011-06-14 11:30:00,33.4,33.42,33.37,33.37,131300.0,12.1689,12.1762,12.158,12.158,131300.0
2011-06-14 11:35:00,33.38,33.39,33.24,33.26,110100.0,12.1616,12.1653,12.1106,12.1179,110100.0
2011-06-14 11:40:00,33.26,33.3,33.25,33.27,75900.0,12.1179,12.1325,12.1143,12.1215,75900.0
2011-06-14 11:45:00,33.27,33.31,33.27,33.3,135700.0,12.1215,12.1361,12.1215,12.1325,135700.0
2011-06-14 11:50:00,33.3,33.33,33.3,33.31,99700.0,12.1325,12.1434,12.1325,12.1361,99700.0
2011-06-14 11:55:00,33.32,33.36,33.3,33.32,104100.0,12.1398,12.1543,12.1325,12.1398,104100.0
2011-06-14 12:00:00,33.32,33.34,33.31,33.33,69300.0,12.1398,12.147,12.1361,12.1434,69300.0
2011-06-14 12:05:00,33.33,33.35,33.32,33.33,91300.0,12.1434,12.1507,12.1398,12.1434,91300.0
2011-06-14 12:10:00,33.33,33.35,33.31,33.34,65600.0,12.1434,12.1507,12.1361,12.147,65600.0
2011-06-14 12:15:00,33.34,33.36,33.33,33.34,48000.0,12.147,12.1543,12.1434,12.147,48000.0
2011-06-14 12:20:00,33.34,33.35,33.33,33.34,25500.0,12.147,12.1507,12.1434,12.147,25500.0
2011-06-14 12:25:00,33.34,33.36,33.33,33.36,42100.0,12.147,12.1543,12.1434,12.1543,42100.0
2011-06-14 12:30:00,33.37,33.37,33.34,33.36,34200.0,12.158,12.158,12.147,12.1543,34200.0
2011-06-14 12:35:00,33.36,33.37,33.33,33.34,54600.0,12.1543,12.158,12.1434,12.147,54600.0
2011-06-14 12:40:00,33.34,33.37,33.33,33.36,43700.0,12.147,12.158,12.1434,12.1543,43700.0
2011-06-14 12:45:00,33.36,33.37,33.34,33.36,45900.0,12.1543,12.158,12.147,12.1543,45900.0
2011-06-14 12:50:00,33.36,33.37,33.33,33.34,93500.0,12.1543,12.158,12.1434,12.147,93500.0
2011-06-14 12:55:00,33.35,33.4,33.35,33.4,52100.0,12.1507,12.1689,12.1507,12.1689,52100.0
2011-06-14 13:00:00,33.4,33.42,33.35,33.35,79900.0,12.1689,12.1762,12.1507,12.1507,79900.0
2011-06-14 13:05:00,33.35,33.38,33.35,33.36,29900.0,12.1507,12.1616,12.1507,12.1543,29900.0
2011-06-14 13:10:00,33.36,33.38,33.36,33.38,47200.0,12.1543,12.1616,12.1543,12.1616,47200.0
2011-06-14 13:15:00,33.37,33.38,33.36,33.37,31600.0,12.158,12.1616,12.1543,12.158,31600.0
2011-06-14 13:20:00,33.36,33.38,33.35,33.37,40100.0,12.1543,12.1616,12.1507,12.158,40100.0
2011-06-14 13:25:00,33.37,33.41,33.37,33.41,98700.0,12.158,12.1725,12.158,12.1725,98700.0
2011-06-14 13:30:00,33.41,33.47,33.4,33.47,344000.0,12.1725,12.1944,12.1689,12.1944,344000.0
2011-06-14 13:35:00,33.47,33.5,33.46,33.47,334600.0,12.1944,12.2053,12.1908,12.1944,334600.0
2011-06-14 13:40:00,33.47,33.47,33.44,33.46,71600.0,12.1944,12.1944,12.1835,12.1908,71600.0
2011-06-14 13:45:00,33.47,33.48,33.43,33.44,169800.0,12.1944,12.1981,12.1798,12.1835,169800.0
2011-06-14 13:50:00,33.45,33.48,33.44,33.47,61800.0,12.1871,12.1981,12.1835,12.1944,61800.0
2011-06-14 13:55:00,33.47,33.48,33.45,33.46,57700.0,12.1944,12.1981,12.1871,12.1908,57700.0
2011-06-14 14:00:00,33.46,33.47,33.44,33.47,118800.0,12.1908,12.1944,12.1835,12.1944,118800.0
2011-06-14 14:05:00,33.46,33.47,33.44,33.46,25000.0,12.1908,12.1944,12.1835,12.1908,25000.0
2011-06-14 14:10:00,33.46,33.47,33.45,33.46,30800.0,12.1908,12.1944,12.1871,12.1908,30800.0
2011-06-14 14:15:00,33.45,33.47,33.44,33.47,51300.0,12.1871,12.1944,12.1835,12.1944,51300.0
2011-06-14 14:20:00,33.46,33.48,33.45,33.47,79800.0,12.1908,12.1981,12.1871,12.1944,79800.0
2011-06-14 14:25:00,33.47,33.49,33.44,33.47,69200.0,12.1944,12.2017,12.1835,12.1944,69200.0
2011-06-14 14:30:00,33.47,33.48,33.45,33.47,39000.0,12.1944,12.1981,12.1871,12.1944,39000.0
2011-06-14 14:35:00,33.46,33.46,33.4,33.4,54600.0,12.1908,12.1908,12.1689,12.1689,54600.0
2011-06-14 14:40:00,33.39,33.42,33.38,33.4,68600.0,12.1653,12.1762,12.1616,12.1689,68600.0
2011-06-14 14:45:00,33.41,33.46,33.41,33.46,63300.0,12.1725,12.1908,12.1725,12.1908,63300.0
2011-06-14 14:50:00,33.46,33.46,33.42,33.42,50500.0,12.1908,12.1908,12.1762,12.1762,50500.0
2011-06-14 14:55:00,33.43,33.43,33.41,33.42,66700.0,12.1798,12.1798,12.1725,12.1762,66700.0
2011-06-14 15:00:00,33.42,33.47,33.4,33.47,61100.0,12.1762,12.1944,12.1689,12.1944,61100.0
2011-06-14 15:05:00,33.46,33.48,33.45,33.45,93400.0,12.1908,12.1981,12.1871,12.1871,93400.0
2011-06-14 15:10:00,33.46,33.47,33.42,33.44,79500.0,12.1908,12.1944,12.1762,12.1835,79500.0
2011-06-14 15:15:00,33.44,33.45,33.4,33.41,95400.0,12.1835,12.1871,12.1689,12.1725,95400.0
2011-06-14 15:20:00,33.41,33.42,33.37,33.38,118900.0,12.1725,12.1762,12.158,12.1616,118900.0
2011-06-14 15:25:00,33.38,33.39,33.34,33.35,155500.0,12.1616,12.1653,12.147,12.1507,155500.0
2011-06-14 15:30:00,33.35,33.37,33.32,33.33,229600.0,12.1507,12.158,12.1398,12.1434,229600.0
2011-06-14 15:35:00,33.33,33.33,33.29,33.29,114100.0,12.1434,12.1434,12.1288,12.1288,114100.0
2011-06-14 15:40:00,33.29,33.33,33.29,33.3,196500.0,12.1288,12.1434,12.1288,12.1325,196500.0
2011-06-14 15:45:00,33.29,33.3,33.26,33.27,319700.0,12.1288,12.1325,12.1179,12.1215,319700.0
2011-06-14 15:50:00,33.27,33.3,33.25,33.29,323600.0,12.1215,12.1325,12.1143,12.1288,323600.0
2011-06-14 15:55:00,33.29,33.4,33.29,33.35,828900.0,12.1288,12.1689,12.1288,12.1507,828900.0
2011-06-15 09:30:00,32.85,33.05,32.81,33.02,281300.0,11.9685,12.0414,11.9539,12.0305,281300.0
2011-06-15 09:35:00,33.02,33.13,33.01,33.06,215200.0,12.0305,12.0705,12.0268,12.045,215200.0
2011-06-15 09:40:00,33.06,33.09,33.0,33.09,167400.0,12.045,12.056,12.0232,12.056,167400.0
2011-06-15 09:45:00,33.08,33.16,33.06,33.13,109200.0,12.0523,12.0815,12.045,12.0705,109200.0
2011-06-15 09:50:00,33.14,33.17,33.09,33.15,103900.0,12.0742,12.0851,12.056,12.0778,103900.0
2011-06-15 09:55:00,33.16,33.24,33.11,33.12,203200.0,12.0815,12.1106,12.0632,12.0669,203200.0
2011-06-15 10:00:00,33.12,33.15,33.05,33.11,152700.0,12.0669,12.0778,12.0414,12.0632,152700.0
2011-06-15 10:05:00,33.11,33.17,33.09,33.14,95400.0,12.0632,12.0851,12.056,12.0742,95400.0
2011-06-15 10:10:00,33.14,33.15,33.1,33.13,81700.0,12.0742,12.0778,12.0596,12.0705,81700.0
2011-06-15 10:15:00,33.12,33.13,33.08,33.1,52800.0,12.0669,12.0705,12.0523,12.0596,52800.0
2011-06-15 10:20:00,33.1,33.11,33.07,33.09,125300.0,12.0596,12.0632,12.0487,12.056,125300.0
2011-06-15 10:25:00,33.08,33.14,33.08,33.08,138900.0,12.0523,12.0742,12.0523,12.0523,138900.0
2011-06-15 10:30:00,33.09,33.16,33.07,33.11,195100.0,12.056,12.0815,12.0487,12.0632,195100.0
2011-06-15 10:35:00,33.11,33.12,33.04,33.07,145000.0,12.0632,12.0669,12.0377,12.0487,145000.0
2011-06-15 10:40:00,33.07,33.09,33.04,33.09,110200.0,12.0487,12.056,12.0377,12.056,110200.0
2011-06-15 10:45:00,33.09,33.15,33.09,33.15,105900.0,12.056,12.0778,12.056,12.0778,105900.0
2011-06-15 10:50:00,33.14,33.15,33.09,33.09,79800.0,12.0742,12.0778,12.056,12.056,79800.0
2011-06-15 10:55:00,33.09,33.12,33.08,33.08,90800.0,12.056,12.0669,12.0523,12.0523,90800.0
2011-06-15 11:00:00,33.08,33.13,33.06,33.08,106500.0,12.0523,12.0705,12.045,12.0523,106500.0
2011-06-15 11:05:00,33.08,33.1,33.06,33.09,52500.0,12.0523,12.0596,12.045,12.056,52500.0
2011-06-15 11:10:00,33.08,33.11,33.06,33.08,67600.0,12.0523,12.0632,12.045,12.0523,67600.0
2011-06-15 11:15:00,33.07,33.09,33.06,33.08,33100.0,12.0487,12.056,12.045,12.0523,33100.0
2011-06-15 11:20:00,33.08,33.09,33.06,33.07,53400.0,12.0523,12.056,12.045,12.0487,53400.0
2011-06-15 11:25:00,33.06,33.08,33.02,33.02,88700.0,12.045,12.0523,12.0305,12.0305,88700.0
2011-06-15 11:30:00,33.02,33.02,32.86,32.91,277900.0,12.0305,12.0305,11.9722,11.9904,277900.0
2011-06-15 11:35:00,32.91,32.93,32.85,32.85,94400.0,11.9904,11.9977,11.9685,11.9685,94400.0
2011-06-15 11:40:00,32.85,32.88,32.85,32.87,123100.0,11.9685,11.9794,11.9685,11.9758,123100.0
2011-06-15 11:45:00,32.86,32.93,32.85,32.88,190200.0,11.9722,11.9977,11.9685,11.9794,190200.0
2011-06-15 11:50:00,32.87,32.87,32.8,32.85,127800.0,11.9758,11.9758,11.9503,11.9685,127800.0
2011-06-15 11:55:00,32.84,32.86,32.77,32.8,132100.0,11.9649,11.9722,11.9394,11.9503,132100.0
2011-06-15 12:00:00,32.8,32.85,32.8,32.83,104000.0,11.9503,11.9685,11.9503,11.9612,104000.0
2011-06-15 12:05:00,32.83,32.83,32.77,32.77,178200.0,11.9612,11.9612,11.9394,11.9394,178200.0
2011-06-15 12:10:00,32.78,32.79,32.75,32.76,107600.0,11.943,11.9467,11.9321,11.9357,107600.0
2011-06-15 12:15:00,32.75,32.76,32.69,32.71,130200.0,11.9321,11.9357,11.9102,11.9175,130200.0
2011-06-15 12:20:00,32.71,32.74,32.66,32.68,99400.0,11.9175,11.9284,11.8993,11.9066,99400.0
2011-06-15 12:25:00,32.68,32.73,32.62,32.72,136800.0,11.9066,11.9248,11.8847,11.9212,136800.0
2011-06-15 12:30:00,32.72,32.74,32.71,32.73,68700.0,11.9212,11.9284,11.9175,11.9248,68700.0
2011-06-15 12:35:00,32.72,32.78,32.71,32.75,95500.0,11.9212,11.943,11.9175,11.9321,95500.0
2011-06-15 12:40:00,32.75,32.79,32.73,32.74,62300.0,11.9321,11.9467,11.9248,11.9284,62300.0
2011-06-15 12:45:00,32.74,32.78,32.73,32.76,46300.0,11.9284,11.943,11.9248,11.9357,46300.0
2011-06-15 12:50:00,32.76,32.8,32.76,32.77,83700.0,11.9357,11.9503,11.9357,11.9394,83700.0
2011-06-15 12:55:00,32.77,32.77,32.68,32.72,123400.0,11.9394,11.9394,11.9066,11.9212,123400.0
2011-06-15 13:00:00,32.72,32.75,32.69,32.7,55200.0,11.9212,11.9321,11.9102,11.9139,55200.0
2011-06-15 13:05:00,32.7,32.74,32.67,32.7,60300.0,11.9139,11.9284,11.9029,11.9139,60300.0
2011-06-15 13:10:00,32.7,32.72,32.67,32.72,71600.0,11.9139,11.9212,11.9029,11.9212,71600.0
2011-06-15 13:15:00,32.72,32.72,32.65,32.65,86400.0,11.9212,11.9212,11.8957,11.8957,86400.0
2011-06-15 13:20:00,32.66,32.67,32.58,32.66,152900.0,11.8993,11.9029,11.8701,11.8993,152900.0
2011-06-15 13:25:00,32.66,32.69,32.64,32.65,106500.0,11.8993,11.9102,11.892,11.8957,106500.0
2011-06-15 13:30:00,32.65,32.68,32.63,32.64,145500.0,11.8957,11.9066,11.8884,11.892,145500.0
2011-06-15 13:35:00,32.63,32.65,32.61,32.63,134300.0,11.8884,11.8957,11.8811,11.8884,134300.0
2011-06-15 13:40:00,32.64,32.65,32.62,32.63,63800.0,11.892,11.8957,11.8847,11.8884,63800.0
2011-06-15 13:45:00,32.63,32.67,32.61,32.64,134600.0,11.8884,11.9029,11.8811,11.892,134600.0
2011-06-15 13:50:00,32.65,32.67,32.63,32.63,74600.0,11.8957,11.9029,11.8884,11.8884,74600.0
2011-06-15 13:55:00,32.62,32.67,32.61,32.64,108400.0,11.8847,11.9029,11.8811,11.892,108400.0
2011-06-15 14:00:00,32.64,32.68,32.63,32.66,119200.0,11.892,11.9066,11.8884,11.8993,119200.0
2011-06-15 14:05:00,32.67,32.74,32.66,32.68,114400.0,11.9029,11.9284,11.8993,11.9066,114400.0
2011-06-15 14:10:00,32.68,32.7,32.67,32.68,92800.0,11.9066,11.9139,11.9029,11.9066,92800.0
2011-06-15 14:15:00,32.68,32.71,32.67,32.68,102900.0,11.9066,11.9175,11.9029,11.9066,102900.0
2011-06-15 14:20:00,32.68,32.73,32.66,32.66,148400.0,11.9066,11.9248,11.8993,11.8993,148400.0
2011-06-15 14:25:00,32.66,32.66,32.59,32.6,110400.0,11.8993,11.8993,11.8738,11.8774,110400.0
2011-06-15 14:30:00,32.6,32.73,32.59,32.69,138300.0,11.8774,11.9248,11.8738,11.9102,138300.0
2011-06-15 14:35:00,32.68,32.69,32.65,32.65,67000.0,11.9066,11.9102,11.8957,11.8957,67000.0
2011-06-15 14:40:00,32.65,32.65,32.6,32.6,98200.0,11.8957,11.8957,11.8774,11.8774,98200.0
2011-06-15 14:45:00,32.6,32.69,32.53,32.61,161700.0,11.8774,11.9102,11.8519,11.8811,161700.0
2011-06-15 14:50:00,32.6,32.64,32.56,32.56,113800.0,11.8774,11.892,11.8629,11.8629,113800.0
2011-06-15 14:55:00,32.57,32.59,32.54,32.55,182000.0,11.8665,11.8738,11.8556,11.8592,182000.0
2011-06-15 15:00:00,32.55,32.59,32.52,32.56,263100.0,11.8592,11.8738,11.8483,11.8629,263100.0
2011-06-15 15:05:00,32.55,32.57,32.52,32.55,131700.0,11.8592,11.8665,11.8483,11.8592,131700.0
2011-06-15 15:10:00,32.55,32.57,32.52,32.56,110700.0,11.8592,11.8665,11.8483,11.8629,110700.0
2011-06-15 15:15:00,32.56,32.59,32.54,32.58,146200.0,11.8629,11.8738,11.8556,11.8701,146200.0
2011-06-15 15:20:00,32.58,32.64,32.54,32.64,154900.0,11.8701,11.892,11.8556,11.892,154900.0
2011-06-15 15:25:00,32.64,32.67,32.6,32.65,383800.0,11.892,11.9029,11.8774,11.8957,383800.0
2011-06-15 15:30:00,32.65,32.68,32.63,32.68,165900.0,11.8957,11.9066,11.8884,11.9066,165900.0
2011-06-15 15:35:00,32.68,32.79,32.67,32.78,258700.0,11.9066,11.9467,11.9029,11.943,258700.0
2011-06-15 15:40:00,32.79,32.81,32.75,32.8,283600.0,11.9467,11.9539,11.9321,11.9503,283600.0
2011-06-15 15:45:00,32.81,32.85,32.8,32.8,322800.0,11.9539,11.9685,11.9503,11.9503,322800.0
2011-06-15 15:50:00,32.8,32.87,32.8,32.87,296700.0,11.9503,11.9758,11.9503,11.9758,296700.0
2011-06-15 15:55:00,32.87,32.88,32.79,32.81,615600.0,11.9758,11.9794,11.9467,11.9539,615600.0
2011-06-16 09:30:00,32.69,32.69,32.51,32.52,368200.0,11.9102,11.9102,11.8446,11.8483,368200.0
2011-06-16 09:35:00,32.51,32.74,32.51,32.71,167700.0,11.8446,11.9284,11.8446,11.9175,167700.0
2011-06-16 09:40:00,32.7,32.81,32.66,32.75,134900.0,11.9139,11.9539,11.8993,11.9321,134900.0
2011-06-16 09:45:00,32.75,32.99,32.68,32.92,405000.0,11.9321,12.0195,11.9066,11.994,405000.0
2011-06-16 09:50:00,32.92,32.99,32.91,32.95,193000.0,11.994,12.0195,11.9904,12.005,193000.0
2011-06-16 09:55:00,32.96,32.96,32.85,32.85,139300.0,12.0086,12.0086,11.9685,11.9685,139300.0
2011-06-16 10:00:00,32.85,32.85,32.65,32.72,422400.0,11.9685,11.9685,11.8957,11.9212,422400.0
2011-06-16 10:05:00,32.72,32.84,32.66,32.78,282500.0,11.9212,11.9649,11.8993,11.943,282500.0
2011-06-16 10:10:00,32.78,32.92,32.73,32.9,227100.0,11.943,11.994,11.9248,11.9867,227100.0
2011-06-16 10:15:00,32.91,32.92,32.77,32.82,206300.0,11.9904,11.994,11.9394,11.9576,206300.0
2011-06-16 10:20:00,32.82,32.88,32.76,32.85,155400.0,11.9576,11.9794,11.9357,11.9685,155400.0
2011-06-16 10:25:00,32.84,32.87,32.77,32.78,173900.0,11.9649,11.9758,11.9394,11.943,173900.0
2011-06-16 10:30:00,32.78,32.84,32.77,32.83,142800.0,11.943,11.9649,11.9394,11.9612,142800.0
2011-06-16 10:35:00,32.82,33.02,32.81,33.01,317500.0,11.9576,12.0305,11.9539,12.0268,317500.0
2011-06-16 10:40:00,33.02,33.05,32.98,33.0,205500.0,12.0305,12.0414,12.0159,12.0232,205500.0
2011-06-16 10:45:00,33.0,33.01,32.96,33.0,122800.0,12.0232,12.0268,12.0086,12.0232,122800.0
2011-06-16 10:50:00,33.01,33.02,32.96,32.98,101500.0,12.0268,12.0305,12.0086,12.0159,101500.0
2011-06-16 10:55:00,32.97,32.98,32.91,32.92,68300.0,12.0122,12.0159,11.9904,11.994,68300.0
2011-06-16 11:00:00,32.91,32.99,32.9,32.91,172900.0,11.9904,12.0195,11.9867,11.9904,172900.0
2011-06-16 11:05:00,32.9,32.92,32.85,32.9,84800.0,11.9867,11.994,11.9685,11.9867,84800.0
2011-06-16 11:10:00,32.9,32.94,32.84,32.9,149100.0,11.9867,12.0013,11.9649,11.9867,149100.0
2011-06-16 11:15:00,32.91,33.03,32.89,33.03,94400.0,11.9904,12.0341,11.9831,12.0341,94400.0
2011-06-16 11:20:00,33.03,33.06,32.93,32.95,166500.0,12.0341,12.045,11.9977,12.005,166500.0
2011-06-16 11:25:00,32.95,33.07,32.95,33.05,170800.0,12.005,12.0487,12.005,12.0414,170800.0
2011-06-16 11:30:00,33.04,33.1,33.04,33.06,151900.0,12.0377,12.0596,12.0377,12.045,151900.0
2011-06-16 11:35:00,33.06,33.06,32.98,33.0,229300.0,12.045,12.045,12.0159,12.0232,229300.0
2011-06-16 11:40:00,33.0,33.03,32.93,32.93,179700.0,12.0232,12.0341,11.9977,11.9977,179700.0
2011-06-16 11:45:00,32.93,32.98,32.88,32.88,153200.0,11.9977,12.0159,11.9794,11.9794,153200.0
2011-06-16 11:50:00,32.88,32.92,32.83,32.86,136100.0,11.9794,11.994,11.9612,11.9722,136100.0
2011-06-16 11:55:00,32.86,32.88,32.82,32.85,90000.0,11.9722,11.9794,11.9576,11.9685,90000.0
2011-06-16 12:00:00,32.84,32.9,32.84,32.9,59700.0,11.9649,11.9867,11.9649,11.9867,59700.0
2011-06-16 12:05:00,32.91,32.92,32.87,32.87,63900.0,11.9904,11.994,11.9758,11.9758,63900.0
2011-06-16 12:10:00,32.87,32.88,32.84,32.86,47100.0,11.9758,11.9794,11.9649,11.9722,47100.0
2011-06-16 12:15:00,32.86,32.88,32.81,32.85,73100.0,11.9722,11.9794,11.9539,11.9685,73100.0
2011-06-16 12:20:00,32.85,32.87,32.83,32.84,120400.0,11.9685,11.9758,11.9612,11.9649,120400.0
2011-06-16 12:25:00,32.84,32.9,32.84,32.9,60400.0,11.9649,11.9867,11.9649,11.9867,60400.0
2011-06-16 12:30:00,32.9,32.92,32.88,32.9,110300.0,11.9867,11.994,11.9794,11.9867,110300.0
2011-06-16 12:35:00,32.9,32.91,32.87,32.9,35200.0,11.9867,11.9904,11.9758,11.9867,35200.0
2011-06-16 12:40:00,32.89,32.91,32.86,32.88,75000.0,11.9831,11.9904,11.9722,11.9794,75000.0
2011-06-16 12:45:00,32.88,32.9,32.87,32.89,44600.0,11.9794,11.9867,11.9758,11.9831,44600.0
2011-06-16 12:50:00,32.89,32.92,32.88,32.88,66700.0,11.9831,11.994,11.9794,11.9794,66700.0
2011-06-16 12:55:00,32.88,32.89,32.83,32.83,58400.0,11.9794,11.9831,11.9612,11.9612,58400.0
2011-06-16 13:00:00,32.84,32.84,32.78,32.8,53900.0,11.9649,11.9649,11.943,11.9503,53900.0
2011-06-16 13:05:00,32.79,32.81,32.77,32.78,74000.0,11.9467,11.9539,11.9394,11.943,74000.0
2011-06-16 13:10:00,32.78,32.83,32.78,32.8,153400.0,11.943,11.9612,11.943,11.9503,153400.0
2011-06-16 13:15:00,32.81,32.83,32.8,32.81,79900.0,11.9539,11.9612,11.9503,11.9539,79900.0
2011-06-16 13:20:00,32.82,32.82,32.76,32.81,152900.0,11.9576,11.9576,11.9357,11.9539,152900.0
2011-06-16 13:25:00,32.82,32.82,32.77,32.8,186600.0,11.9576,11.9576,11.9394,11.9503,186600.0
2011-06-16 13:30:00,32.8,32.8,32.71,32.71,93800.0,11.9503,11.9503,11.9175,11.9175,93800.0
2011-06-16 13:35:00,32.72,32.72,32.54,32.57,332600.0,11.9212,11.9212,11.8556,11.8665,332600.0
2011-06-16 13:40:00,32.57,32.62,32.56,32.56,117400.0,11.8665,11.8847,11.8629,11.8629,117400.0
2011-06-16 13:45:00,32.56,32.59,32.54,32.59,95400.0,11.8629,11.8738,11.8556,11.8738,95400.0
2011-06-16 13:50:00,32.59,32.59,32.53,32.53,115100.0,11.8738,11.8738,11.8519,11.8519,115100.0
2011-06-16 13:55:00,32.53,32.54,32.47,32.48,333000.0,11.8519,11.8556,11.8301,11.8337,333000.0
2011-06-16 14:00:00,32.48,32.49,32.44,32.44,239200.0,11.8337,11.8374,11.8191,11.8191,239200.0
2011-06-16 14:05:00,32.45,32.45,32.37,32.4,133800.0,11.8228,11.8228,11.7936,11.8046,133800.0
2011-06-16 14:10:00,32.4,32.44,32.39,32.43,235000.0,11.8046,11.8191,11.8009,11.8155,235000.0
2011-06-16 14:15:00,32.43,32.44,32.38,32.38,185200.0,11.8155,11.8191,11.7973,11.7973,185200.0
2011-06-16 14:20:00,32.38,32.41,32.32,32.32,105900.0,11.7973,11.8082,11.7754,11.7754,105900.0
2011-06-16 14:25:00,32.32,32.34,32.3,32.34,167700.0,11.7754,11.7827,11.7681,11.7827,167700.0
2011-06-16 14:30:00,32.34,32.34,32.21,32.22,194400.0,11.7827,11.7827,11.7353,11.739,194400.0
2011-06-16 14:35:00,32.22,32.23,32.16,32.21,185200.0,11.739,11.7426,11.7171,11.7353,185200.0
2011-06-16 14:40:00,32.21,32.25,32.2,32.22,94900.0,11.7353,11.7499,11.7317,11.739,94900.0
2011-06-16 14:45:00,32.22,32.22,32.13,32.14,118900.0,11.739,11.739,11.7062,11.7098,118900.0
2011-06-16 14:50:00,32.14,32.17,32.09,32.16,159400.0,11.7098,11.7208,11.6916,11.7171,159400.0
2011-06-16 14:55:00,32.16,32.25,32.15,32.17,227200.0,11.7171,11.7499,11.7135,11.7208,227200.0
2011-06-16 15:00:00,32.17,32.21,32.15,32.21,101700.0,11.7208,11.7353,11.7135,11.7353,101700.0
2011-06-16 15:05:00,32.2,32.36,32.2,32.34,170800.0,11.7317,11.79,11.7317,11.7827,170800.0
2011-06-16 15:10:00,32.34,32.41,32.32,32.41,130900.0,11.7827,11.8082,11.7754,11.8082,130900.0
2011-06-16 15:15:00,32.4,32.41,32.37,32.4,120100.0,11.8046,11.8082,11.7936,11.8046,120100.0
2011-06-16 15:20:00,32.4,32.44,32.38,32.41,109300.0,11.8046,11.8191,11.7973,11.8082,109300.0
2011-06-16 15:25:00,32.42,32.46,32.41,32.45,97400.0,11.8119,11.8264,11.8082,11.8228,97400.0
2011-06-16 15:30:00,32.45,32.47,32.4,32.46,120900.0,11.8228,11.8301,11.8046,11.8264,120900.0
2011-06-16 15:35:00,32.47,32.56,32.46,32.53,206700.0,11.8301,11.8629,11.8264,11.8519,206700.0
2011-06-16 15:40:00,32.52,32.53,32.45,32.46,254100.0,11.8483,11.8519,11.8228,11.8264,254100.0
2011-06-16 15:45:00,32.46,32.48,32.42,32.45,268700.0,11.8264,11.8337,11.8119,11.8228,268700.0
2011-06-16 15:50:00,32.45,32.49,32.43,32.49,240400.0,11.8228,11.8374,11.8155,11.8374,240400.0
2011-06-16 15:55:00,32.48,32.49,32.47,32.48,234500.0,11.8337,11.8374,11.8301,11.8337,234500.0
2011-06-17 09:30:00,32.89,32.91,32.78,32.78,259000.0,11.9831,11.9904,11.943,11.943,259000.0
2011-06-17 09:35:00,32.78,32.78,32.62,32.65,186400.0,11.943,11.943,11.8847,11.8957,186400.0
2011-06-17 09:40:00,32.64,32.74,32.57,32.68,173900.0,11.892,11.9284,11.8665,11.9066,173900.0
2011-06-17 09:45:00,32.68,32.77,32.67,32.71,91900.0,11.9066,11.9394,11.9029,11.9175,91900.0
2011-06-17 09:50:00,32.71,32.76,32.68,32.7,76700.0,11.9175,11.9357,11.9066,11.9139,76700.0
2011-06-17 09:55:00,32.69,32.78,32.65,32.78,57700.0,11.9102,11.943,11.8957,11.943,57700.0
2011-06-17 10:00:00,32.78,32.96,32.78,32.87,255800.0,11.943,12.0086,11.943,11.9758,255800.0
2011-06-17 10:05:00,32.87,32.89,32.7,32.73,381200.0,11.9758,11.9831,11.9139,11.9248,381200.0
2011-06-17 10:10:00,32.73,32.78,32.66,32.67,246000.0,11.9248,11.943,11.8993,11.9029,246000.0
2011-06-17 10:15:00,32.67,32.67,32.53,32.6,472200.0,11.9029,11.9029,11.8519,11.8774,472200.0
2011-06-17 10:20:00,32.6,32.62,32.53,32.53,151300.0,11.8774,11.8847,11.8519,11.8519,151300.0
2011-06-17 10:25:00,32.52,32.55,32.47,32.53,139800.0,11.8483,11.8592,11.8301,11.8519,139800.0
2011-06-17 10:30:00,32.53,32.57,32.5,32.53,127400.0,11.8519,11.8665,11.841,11.8519,127400.0
2011-06-17 10:35:00,32.54,32.58,32.49,32.57,324100.0,11.8556,11.8701,11.8374,11.8665,324100.0
2011-06-17 10:40:00,32.58,32.58,32.47,32.5,285700.0,11.8701,11.8701,11.8301,11.841,285700.0
2011-06-17 10:45:00,32.5,32.56,32.47,32.55,212200.0,11.841,11.8629,11.8301,11.8592,212200.0
2011-06-17 10:50:00,32.54,32.58,32.54,32.57,107300.0,11.8556,11.8701,11.8556,11.8665,107300.0
2011-06-17 10:55:00,32.56,32.61,32.56,32.56,63300.0,11.8629,11.8811,11.8629,11.8629,63300.0
2011-06-17 11:00:00,32.55,32.57,32.48,32.5,118500.0,11.8592,11.8665,11.8337,11.841,118500.0
2011-06-17 11:05:00,32.5,32.55,32.48,32.5,207700.0,11.841,11.8592,11.8337,11.841,207700.0
2011-06-17 11:10:00,32.5,32.58,32.49,32.56,222900.0,11.841,11.8701,11.8374,11.8629,222900.0
2011-06-17 11:15:00,32.55,32.63,32.48,32.62,172000.0,11.8592,11.8884,11.8337,11.8847,172000.0
2011-06-17 11:20:00,32.63,32.7,32.63,32.69,118200.0,11.8884,11.9139,11.8884,11.9102,118200.0
2011-06-17 11:25:00,32.68,32.69,32.63,32.67,137800.0,11.9066,11.9102,11.8884,11.9029,137800.0
2011-06-17 11:30:00,32.67,32.68,32.59,32.64,112400.0,11.9029,11.9066,11.8738,11.892,112400.0
2011-06-17 11:35:00,32.65,32.69,32.59,32.62,107400.0,11.8957,11.9102,11.8738,11.8847,107400.0
2011-06-17 11:40:00,32.62,32.67,32.61,32.67,75300.0,11.8847,11.9029,11.8811,11.9029,75300.0
2011-06-17 11:45:00,32.67,32.68,32.59,32.62,90100.0,11.9029,11.9066,11.8738,11.8847,90100.0
2011-06-17 11:50:00,32.62,32.66,32.62,32.65,67300.0,11.8847,11.8993,11.8847,11.8957,67300.0
2011-06-17 11:55:00,32.64,32.69,32.64,32.67,45700.0,11.892,11.9102,11.892,11.9029,45700.0
2011-06-17 12:00:00,32.67,32.68,32.65,32.66,46100.0,11.9029,11.9066,11.8957,11.8993,46100.0
2011-06-17 12:05:00,32.66,32.72,32.65,32.71,119500.0,11.8993,11.9212,11.8957,11.9175,119500.0
2011-06-17 12:10:00,32.71,32.71,32.68,32.7,45600.0,11.9175,11.9175,11.9066,11.9139,45600.0
2011-06-17 12:15:00,32.69,32.7,32.63,32.64,58200.0,11.9102,11.9139,11.8884,11.892,58200.0
2011-06-17 12:20:00,32.64,32.64,32.59,32.6,56200.0,11.892,11.892,11.8738,11.8774,56200.0
2011-06-17 12:25:00,32.6,32.62,32.57,32.58,81800.0,11.8774,11.8847,11.8665,11.8701,81800.0
2011-06-17 12:30:00,32.58,32.6,32.53,32.54,63000.0,11.8701,11.8774,11.8519,11.8556,63000.0
2011-06-17 12:35:00,32.53,32.6,32.49,32.58,67400.0,11.8519,11.8774,11.8374,11.8701,67400.0
2011-06-17 12:40:00,32.58,32.58,32.53,32.54,50100.0,11.8701,11.8701,11.8519,11.8556,50100.0
2011-06-17 12:45:00,32.55,32.59,32.54,32.54,94500.0,11.8592,11.8738,11.8556,11.8556,94500.0
2011-06-17 12:50:00,32.54,32.55,32.45,32.45,46700.0,11.8556,11.8592,11.8228,11.8228,46700.0
2011-06-17 12:55:00,32.45,32.5,32.45,32.48,52100.0,11.8228,11.841,11.8228,11.8337,52100.0
2011-06-17 13:00:00,32.48,32.51,32.47,32.48,38700.0,11.8337,11.8446,11.8301,11.8337,38700.0
2011-06-17 13:05:00,32.48,32.49,32.42,32.45,74500.0,11.8337,11.8374,11.8119,11.8228,74500.0
2011-06-17 13:10:00,32.45,32.45,32.39,32.39,59200.0,11.8228,11.8228,11.8009,11.8009,59200.0
2011-06-17 13:15:00,32.39,32.4,32.34,32.36,107900.0,11.8009,11.8046,11.7827,11.79,107900.0
2011-06-17 13:20:00,32.35,32.41,32.33,32.37,63300.0,11.7863,11.8082,11.7791,11.7936,63300.0
2011-06-17 13:25:00,32.37,32.46,32.36,32.46,96500.0,11.7936,11.8264,11.79,11.8264,96500.0
2011-06-17 13:30:00,32.46,32.56,32.44,32.53,198300.0,11.8264,11.8629,11.8191,11.8519,198300.0
2011-06-17 13:35:00,32.53,32.54,32.5,32.54,45000.0,11.8519,11.8556,11.841,11.8556,45000.0
2011-06-17 13:40:00,32.53,32.54,32.48,32.49,49800.0,11.8519,11.8556,11.8337,11.8374,49800.0
2011-06-17 13:45:00,32.49,32.5,32.46,32.49,161300.0,11.8374,11.841,11.8264,11.8374,161300.0
2011-06-17 13:50:00,32.49,32.5,32.42,32.42,113400.0,11.8374,11.841,11.8119,11.8119,113400.0
2011-06-17 13:55:00,32.42,32.5,32.41,32.43,110000.0,11.8119,11.841,11.8082,11.8155,110000.0
2011-06-17 14:00:00,32.43,32.47,32.42,32.45,155000.0,11.8155,11.8301,11.8119,11.8228,155000.0
2011-06-17 14:05:00,32.45,32.53,32.44,32.52,177600.0,11.8228,11.8519,11.8191,11.8483,177600.0
2011-06-17 14:10:00,32.52,32.55,32.49,32.55,137300.0,11.8483,11.8592,11.8374,11.8592,137300.0
2011-06-17 14:15:00,32.55,32.66,32.55,32.65,148300.0,11.8592,11.8993,11.8592,11.8957,148300.0
2011-06-17 14:20:00,32.64,32.68,32.64,32.66,104800.0,11.892,11.9066,11.892,11.8993,104800.0
2011-06-17 14:25:00,32.65,32.73,32.64,32.73,165700.0,11.8957,11.9248,11.892,11.9248,165700.0
2011-06-17 14:30:00,32.73,32.74,32.66,32.67,189100.0,11.9248,11.9284,11.8993,11.9029,189100.0
2011-06-17 14:35:00,32.68,32.68,32.64,32.65,45000.0,11.9066,11.9066,11.892,11.8957,45000.0
2011-06-17 14:40:00,32.65,32.66,32.6,32.61,75700.0,11.8957,11.8993,11.8774,11.8811,75700.0
2011-06-17 14:45:00,32.6,32.6,32.56,32.59,100300.0,11.8774,11.8774,11.8629,11.8738,100300.0
2011-06-17 14:50:00,32.59,32.63,32.55,32.6,93700.0,11.8738,11.8884,11.8592,11.8774,93700.0
2011-06-17 14:55:00,32.6,32.63,32.58,32.61,63800.0,11.8774,11.8884,11.8701,11.8811,63800.0
2011-06-17 15:00:00,32.62,32.66,32.6,32.65,156500.0,11.8847,11.8993,11.8774,11.8957,156500.0
2011-06-17 15:05:00,32.66,32.67,32.64,32.65,117100.0,11.8993,11.9029,11.892,11.8957,117100.0
2011-06-17 15:10:00,32.65,32.65,32.58,32.59,156500.0,11.8957,11.8957,11.8701,11.8738,156500.0
2011-06-17 15:15:00,32.58,32.58,32.47,32.55,184600.0,11.8701,11.8701,11.8301,11.8592,184600.0
2011-06-17 15:20:00,32.55,32.64,32.55,32.62,148500.0,11.8592,11.892,11.8592,11.8847,148500.0
2011-06-17 15:25:00,32.62,32.62,32.54,32.55,138200.0,11.8847,11.8847,11.8556,11.8592,138200.0
2011-06-17 15:30:00,32.55,32.59,32.55,32.58,78500.0,11.8592,11.8738,11.8592,11.8701,78500.0
2011-06-17 15:35:00,32.58,32.63,32.52,32.6,208900.0,11.8701,11.8884,11.8483,11.8774,208900.0
2011-06-17 15:40:00,32.6,32.64,32.59,32.63,301000.0,11.8774,11.892,11.8738,11.8884,301000.0
2011-06-17 15:45:00,32.63,32.68,32.6,32.64,702400.0,11.8884,11.9066,11.8774,11.892,702400.0
2011-06-17 15:50:00,32.64,32.7,32.61,32.7,500900.0,11.892,11.9139,11.8811,11.9139,500900.0
2011-06-17 15:55:00,32.69,32.72,32.67,32.7,481900.0,11.9102,11.9212,11.9029,11.9139,481900.0
2011-06-20 09:30:00,32.53,32.61,32.37,32.6,360400.0,11.8519,11.8811,11.7936,11.8774,360400.0
2011-06-20 09:35:00,32.6,32.61,32.37,32.43,337800.0,11.8774,11.8811,11.7936,11.8155,337800.0
2011-06-20 09:40:00,32.42,32.5,32.38,32.44,243700.0,11.8119,11.841,11.7973,11.8191,243700.0
2011-06-20 09:45:00,32.43,32.5,32.38,32.47,215600.0,11.8155,11.841,11.7973,11.8301,215600.0
2011-06-20 09:50:00,32.47,32.52,32.45,32.46,205900.0,11.8301,11.8483,11.8228,11.8264,205900.0
2011-06-20 09:55:00,32.46,32.48,32.43,32.48,111700.0,11.8264,11.8337,11.8155,11.8337,111700.0
2011-06-20 10:00:00,32.47,32.5,32.37,32.38,243300.0,11.8301,11.841,11.7936,11.7973,243300.0
2011-06-20 10:05:00,32.38,32.43,32.29,32.29,288200.0,11.7973,11.8155,11.7645,11.7645,288200.0
2011-06-20 10:10:00,32.29,32.3,32.17,32.19,489000.0,11.7645,11.7681,11.7208,11.7281,489000.0
2011-06-20 10:15:00,32.19,32.19,32.06,32.16,715300.0,11.7281,11.7281,11.6807,11.7171,715300.0
2011-06-20 10:20:00,32.16,32.2,32.09,32.09,211400.0,11.7171,11.7317,11.6916,11.6916,211400.0
2011-06-20 10:25:00,32.09,32.16,32.01,32.12,379000.0,11.6916,11.7171,11.6625,11.7026,379000.0
2011-06-20 10:30:00,32.12,32.18,32.11,32.16,269500.0,11.7026,11.7244,11.6989,11.7171,269500.0
2011-06-20 10:35:00,32.16,32.19,32.13,32.17,303700.0,11.7171,11.7281,11.7062,11.7208,303700.0
2011-06-20 10:40:00,32.16,32.27,32.16,32.23,292700.0,11.7171,11.7572,11.7171,11.7426,292700.0
2011-06-20 10:45:00,32.23,32.25,32.19,32.23,211300.0,11.7426,11.7499,11.7281,11.7426,211300.0
2011-06-20 10:50:00,32.24,32.24,32.16,32.17,85100.0,11.7463,11.7463,11.7171,11.7208,85100.0
2011-06-20 10:55:00,32.17,32.21,32.15,32.19,172700.0,11.7208,11.7353,11.7135,11.7281,172700.0
2011-06-20 11:00:00,32.19,32.32,32.18,32.25,267600.0,11.7281,11.7754,11.7244,11.7499,267600.0
2011-06-20 11:05:00,32.24,32.29,32.23,32.24,97500.0,11.7463,11.7645,11.7426,11.7463,97500.0
2011-06-20 11:10:00,32.24,32.26,32.21,32.22,106500.0,11.7463,11.7536,11.7353,11.739,106500.0
2011-06-20 11:15:00,32.23,32.26,32.21,32.25,74100.0,11.7426,11.7536,11.7353,11.7499,74100.0
2011-06-20 11:20:00,32.25,32.35,32.25,32.34,79100.0,11.7499,11.7863,11.7499,11.7827,79100.0
2011-06-20 11:25:00,32.35,32.37,32.27,32.3,178200.0,11.7863,11.7936,11.7572,11.7681,178200.0
2011-06-20 11:30:00,32.3,32.34,32.29,32.32,171100.0,11.7681,11.7827,11.7645,11.7754,171100.0
2011-06-20 11:35:00,32.32,32.32,32.29,32.31,75500.0,11.7754,11.7754,11.7645,11.7718,75500.0
2011-06-20 11:40:00,32.3,32.37,32.3,32.35,77200.0,11.7681,11.7936,11.7681,11.7863,77200.0
2011-06-20 11:45:00,32.36,32.37,32.32,32.37,69400.0,11.79,11.7936,11.7754,11.7936,69400.0
2011-06-20 11:50:00,32.37,32.38,32.33,32.37,119900.0,11.7936,11.7973,11.7791,11.7936,119900.0
2011-06-20 11:55:00,32.38,32.42,32.38,32.42,103200.0,11.7973,11.8119,11.7973,11.8119,103200.0
2011-06-20 12:00:00,32.41,32.45,32.38,32.41,57100.0,11.8082,11.8228,11.7973,11.8082,57100.0
2011-06-20 12:05:00,32.4,32.41,32.32,32.32,64200.0,11.8046,11.8082,11.7754,11.7754,64200.0
2011-06-20 12:10:00,32.32,32.33,32.29,32.29,50100.0,11.7754,11.7791,11.7645,11.7645,50100.0
2011-06-20 12:15:00,32.29,32.3,32.28,32.29,21600.0,11.7645,11.7681,11.7608,11.7645,21600.0
2011-06-20 12:20:00,32.28,32.29,32.18,32.24,136400.0,11.7608,11.7645,11.7244,11.7463,136400.0
2011-06-20 12:25:00,32.25,32.26,32.22,32.25,77900.0,11.7499,11.7536,11.739,11.7499,77900.0
2011-06-20 12:30:00,32.24,32.26,32.22,32.23,88200.0,11.7463,11.7536,11.739,11.7426,88200.0
2011-06-20 12:35:00,32.22,32.25,32.21,32.23,60200.0,11.739,11.7499,11.7353,11.7426,60200.0
2011-06-20 12:40:00,32.23,32.25,32.23,32.24,41600.0,11.7426,11.7499,11.7426,11.7463,41600.0
2011-06-20 12:45:00,32.23,32.25,32.21,32.21,45500.0,11.7426,11.7499,11.7353,11.7353,45500.0
2011-06-20 12:50:00,32.22,32.22,32.18,32.2,70900.0,11.739,11.739,11.7244,11.7317,70900.0
2011-06-20 12:55:00,32.2,32.2,32.17,32.17,97100.0,11.7317,11.7317,11.7208,11.7208,97100.0
2011-06-20 13:00:00,32.18,32.18,32.13,32.14,96800.0,11.7244,11.7244,11.7062,11.7098,96800.0
2011-06-20 13:05:00,32.14,32.17,32.11,32.17,144800.0,11.7098,11.7208,11.6989,11.7208,144800.0
2011-06-20 13:10:00,32.17,32.17,32.12,32.15,111500.0,11.7208,11.7208,11.7026,11.7135,111500.0
2011-06-20 13:15:00,32.14,32.18,32.1,32.12,147300.0,11.7098,11.7244,11.6953,11.7026,147300.0
2011-06-20 13:20:00,32.12,32.17,32.09,32.16,92800.0,11.7026,11.7208,11.6916,11.7171,92800.0
2011-06-20 13:25:00,32.16,32.16,32.12,32.13,58200.0,11.7171,11.7171,11.7026,11.7062,58200.0
2011-06-20 13:30:00,32.13,32.22,32.13,32.22,81800.0,11.7062,11.739,11.7062,11.739,81800.0
2011-06-20 13:35:00,32.23,32.26,32.22,32.22,82900.0,11.7426,11.7536,11.739,11.739,82900.0
2011-06-20 13:40:00,32.21,32.22,32.16,32.16,98600.0,11.7353,11.739,11.7171,11.7171,98600.0
2011-06-20 13:45:00,32.15,32.21,32.14,32.2,140800.0,11.7135,11.7353,11.7098,11.7317,140800.0
2011-06-20 13:50:00,32.2,32.26,32.2,32.24,166900.0,11.7317,11.7536,11.7317,11.7463,166900.0
2011-06-20 13:55:00,32.24,32.26,32.23,32.25,117600.0,11.7463,11.7536,11.7426,11.7499,117600.0
2011-06-20 14:00:00,32.26,32.32,32.25,32.3,184400.0,11.7536,11.7754,11.7499,11.7681,184400.0
2011-06-20 14:05:00,32.3,32.38,32.28,32.37,135500.0,11.7681,11.7973,11.7608,11.7936,135500.0
2011-06-20 14:10:00,32.36,32.4,32.36,32.38,113900.0,11.79,11.8046,11.79,11.7973,113900.0
2011-06-20 14:15:00,32.39,32.39,32.32,32.33,110200.0,11.8009,11.8009,11.7754,11.7791,110200.0
2011-06-20 14:20:00,32.33,32.34,32.24,32.24,79600.0,11.7791,11.7827,11.7463,11.7463,79600.0
2011-06-20 14:25:00,32.24,32.26,32.22,32.26,80800.0,11.7463,11.7536,11.739,11.7536,80800.0
2011-06-20 14:30:00,32.25,32.29,32.25,32.28,67200.0,11.7499,11.7645,11.7499,11.7608,67200.0
2011-06-20 14:35:00,32.29,32.32,32.29,32.29,84800.0,11.7645,11.7754,11.7645,11.7645,84800.0
2011-06-20 14:40:00,32.29,32.3,32.26,32.29,99900.0,11.7645,11.7681,11.7536,11.7645,99900.0
2011-06-20 14:45:00,32.29,32.31,32.26,32.28,135400.0,11.7645,11.7718,11.7536,11.7608,135400.0
2011-06-20 14:50:00,32.28,32.29,32.26,32.27,127300.0,11.7608,11.7645,11.7536,11.7572,127300.0
2011-06-20 14:55:00,32.27,32.28,32.24,32.24,138800.0,11.7572,11.7608,11.7463,11.7463,138800.0
2011-06-20 15:00:00,32.25,32.25,32.2,32.25,71000.0,11.7499,11.7499,11.7317,11.7499,71000.0
2011-06-20 15:05:00,32.24,32.25,32.18,32.19,70900.0,11.7463,11.7499,11.7244,11.7281,70900.0
2011-06-20 15:10:00,32.19,32.21,32.17,32.2,97500.0,11.7281,11.7353,11.7208,11.7317,97500.0
2011-06-20 15:15:00,32.2,32.22,32.19,32.2,85800.0,11.7317,11.739,11.7281,11.7317,85800.0
2011-06-20 15:20:00,32.19,32.21,32.18,32.2,98100.0,11.7281,11.7353,11.7244,11.7317,98100.0
2011-06-20 15:25:00,32.2,32.22,32.18,32.19,173800.0,11.7317,11.739,11.7244,11.7281,173800.0
2011-06-20 15:30:00,32.18,32.2,32.17,32.19,197000.0,11.7244,11.7317,11.7208,11.7281,197000.0
2011-06-20 15:35:00,32.2,32.25,32.19,32.24,190000.0,11.7317,11.7499,11.7281,11.7463,190000.0
2011-06-20 15:40:00,32.24,32.25,32.2,32.25,167000.0,11.7463,11.7499,11.7317,11.7499,167000.0
2011-06-20 15:45:00,32.25,32.3,32.25,32.28,322100.0,11.7499,11.7681,11.7499,11.7608,322100.0
2011-06-20 15:50:00,32.29,32.33,32.26,32.32,250800.0,11.7645,11.7791,11.7536,11.7754,250800.0
2011-06-20 15:55:00,32.32,32.32,32.28,32.29,413500.0,11.7754,11.7754,11.7608,11.7645,413500.0
2011-06-21 09:30:00,32.32,32.4,32.29,32.33,251900.0,11.7754,11.8046,11.7645,11.7791,251900.0
2011-06-21 09:35:00,32.33,32.37,32.3,32.32,213200.0,11.7791,11.7936,11.7681,11.7754,213200.0
2011-06-21 09:40:00,32.32,32.37,32.29,32.35,259800.0,11.7754,11.7936,11.7645,11.7863,259800.0
2011-06-21 09:45:00,32.34,32.36,32.25,32.29,142900.0,11.7827,11.79,11.7499,11.7645,142900.0
2011-06-21 09:50:00,32.29,32.35,32.28,32.33,300700.0,11.7645,11.7863,11.7608,11.7791,300700.0
2011-06-21 09:55:00,32.32,32.41,32.32,32.38,83100.0,11.7754,11.8082,11.7754,11.7973,83100.0
2011-06-21 10:00:00,32.39,32.47,32.38,32.4,244200.0,11.8009,11.8301,11.7973,11.8046,244200.0
2011-06-21 10:05:00,32.41,32.44,32.38,32.41,123900.0,11.8082,11.8191,11.7973,11.8082,123900.0
2011-06-21 10:10:00,32.41,32.44,32.33,32.33,173200.0,11.8082,11.8191,11.7791,11.7791,173200.0
2011-06-21 10:15:00,32.33,32.48,32.33,32.45,210500.0,11.7791,11.8337,11.7791,11.8228,210500.0
2011-06-21 10:20:00,32.46,32.53,32.41,32.5,175800.0,11.8264,11.8519,11.8082,11.841,175800.0
2011-06-21 10:25:00,32.5,32.53,32.45,32.52,151700.0,11.841,11.8519,11.8228,11.8483,151700.0
2011-06-21 10:30:00,32.52,32.59,32.5,32.52,260900.0,11.8483,11.8738,11.841,11.8483,260900.0
2011-06-21 10:35:00,32.52,32.6,32.5,32.6,138500.0,11.8483,11.8774,11.841,11.8774,138500.0
2011-06-21 10:40:00,32.6,32.67,32.6,32.63,180900.0,11.8774,11.9029,11.8774,11.8884,180900.0
2011-06-21 10:45:00,32.63,32.68,32.63,32.64,171700.0,11.8884,11.9066,11.8884,11.892,171700.0
2011-06-21 10:50:00,32.63,32.69,32.63,32.65,146800.0,11.8884,11.9102,11.8884,11.8957,146800.0
2011-06-21 10:55:00,32.65,32.69,32.59,32.68,297400.0,11.8957,11.9102,11.8738,11.9066,297400.0
2011-06-21 11:00:00,32.67,32.73,32.67,32.69,204100.0,11.9029,11.9248,11.9029,11.9102,204100.0
2011-06-21 11:05:00,32.69,32.72,32.68,32.7,87200.0,11.9102,11.9212,11.9066,11.9139,87200.0
2011-06-21 11:10:00,32.69,32.72,32.67,32.67,104200.0,11.9102,11.9212,11.9029,11.9029,104200.0
2011-06-21 11:15:00,32.68,32.7,32.57,32.57,283400.0,11.9066,11.9139,11.8665,11.8665,283400.0
2011-06-21 11:20:00,32.57,32.65,32.57,32.64,93300.0,11.8665,11.8957,11.8665,11.892,93300.0
2011-06-21 11:25:00,32.64,32.66,32.63,32.64,66300.0,11.892,11.8993,11.8884,11.892,66300.0
2011-06-21 11:30:00,32.64,32.7,32.64,32.7,48600.0,11.892,11.9139,11.892,11.9139,48600.0
2011-06-21 11:35:00,32.7,32.7,32.65,32.66,121900.0,11.9139,11.9139,11.8957,11.8993,121900.0
2011-06-21 11:40:00,32.66,32.67,32.59,32.59,91100.0,11.8993,11.9029,11.8738,11.8738,91100.0
2011-06-21 11:45:00,32.58,32.62,32.54,32.56,229800.0,11.8701,11.8847,11.8556,11.8629,229800.0
2011-06-21 11:50:00,32.56,32.56,32.47,32.48,220600.0,11.8629,11.8629,11.8301,11.8337,220600.0
2011-06-21 11:55:00,32.48,32.52,32.44,32.51,131800.0,11.8337,11.8483,11.8191,11.8446,131800.0
2011-06-21 12:00:00,32.51,32.53,32.48,32.53,62900.0,11.8446,11.8519,11.8337,11.8519,62900.0
2011-06-21 12:05:00,32.54,32.56,32.51,32.53,62500.0,11.8556,11.8629,11.8446,11.8519,62500.0
2011-06-21 12:10:00,32.54,32.55,32.53,32.54,41900.0,11.8556,11.8592,11.8519,11.8556,41900.0
2011-06-21 12:15:00,32.54,32.58,32.52,32.58,83700.0,11.8556,11.8701,11.8483,11.8701,83700.0
2011-06-21 12:20:00,32.58,32.6,32.55,32.56,74500.0,11.8701,11.8774,11.8592,11.8629,74500.0
2011-06-21 12:25:00,32.55,32.57,32.55,32.56,51800.0,11.8592,11.8665,11.8592,11.8629,51800.0
2011-06-21 12:30:00,32.56,32.6,32.54,32.58,114200.0,11.8629,11.8774,11.8556,11.8701,114200.0
2011-06-21 12:35:00,32.58,32.59,32.56,32.58,63400.0,11.8701,11.8738,11.8629,11.8701,63400.0
2011-06-21 12:40:00,32.58,32.58,32.55,32.56,48300.0,11.8701,11.8701,11.8592,11.8629,48300.0
2011-06-21 12:45:00,32.56,32.6,32.55,32.59,82300.0,11.8629,11.8774,11.8592,11.8738,82300.0
2011-06-21 12:50:00,32.6,32.64,32.59,32.63,57200.0,11.8774,11.892,11.8738,11.8884,57200.0
2011-06-21 12:55:00,32.63,32.65,32.61,32.65,107000.0,11.8884,11.8957,11.8811,11.8957,107000.0
2011-06-21 13:00:00,32.65,32.69,32.64,32.69,106100.0,11.8957,11.9102,11.892,11.9102,106100.0
2011-06-21 13:05:00,32.69,32.69,32.67,32.68,84200.0,11.9102,11.9102,11.9029,11.9066,84200.0
2011-06-21 13:10:00,32.68,32.69,32.65,32.67,102500.0,11.9066,11.9102,11.8957,11.9029,102500.0
2011-06-21 13:15:00,32.68,32.68,32.64,32.64,36800.0,11.9066,11.9066,11.892,11.892,36800.0
2011-06-21 13:20:00,32.65,32.67,32.64,32.64,59100.0,11.8957,11.9029,11.892,11.892,59100.0
2011-06-21 13:25:00,32.65,32.66,32.64,32.66,49400.0,11.8957,11.8993,11.892,11.8993,49400.0
2011-06-21 13:30:00,32.66,32.68,32.64,32.65,66900.0,11.8993,11.9066,11.892,11.8957,66900.0
2011-06-21 13:35:00,32.65,32.66,32.61,32.61,66600.0,11.8957,11.8993,11.8811,11.8811,66600.0
2011-06-21 13:40:00,32.61,32.63,32.59,32.62,77200.0,11.8811,11.8884,11.8738,11.8847,77200.0
2011-06-21 13:45:00,32.62,32.65,32.61,32.63,57000.0,11.8847,11.8957,11.8811,11.8884,57000.0
2011-06-21 13:50:00,32.64,32.64,32.58,32.59,49000.0,11.892,11.892,11.8701,11.8738,49000.0
2011-06-21 13:55:00,32.59,32.59,32.55,32.56,72800.0,11.8738,11.8738,11.8592,11.8629,72800.0
2011-06-21 14:00:00,32.56,32.58,32.56,32.58,46100.0,11.8629,11.8701,11.8629,11.8701,46100.0
2011-06-21 14:05:00,32.58,32.6,32.57,32.59,55400.0,11.8701,11.8774,11.8665,11.8738,55400.0
2011-06-21 14:10:00,32.6,32.62,32.59,32.61,57500.0,11.8774,11.8847,11.8738,11.8811,57500.0
2011-06-21 14:15:00,32.61,32.61,32.57,32.58,37500.0,11.8811,11.8811,11.8665,11.8701,37500.0
2011-06-21 14:20:00,32.58,32.6,32.56,32.58,73500.0,11.8701,11.8774,11.8629,11.8701,73500.0
2011-06-21 14:25:00,32.57,32.61,32.57,32.59,53500.0,11.8665,11.8811,11.8665,11.8738,53500.0
2011-06-21 14:30:00,32.6,32.62,32.59,32.6,59100.0,11.8774,11.8847,11.8738,11.8774,59100.0
2011-06-21 14:35:00,32.61,32.66,32.6,32.65,93000.0,11.8811,11.8993,11.8774,11.8957,93000.0
2011-06-21 14:40:00,32.66,32.66,32.64,32.65,47900.0,11.8993,11.8993,11.892,11.8957,47900.0
2011-06-21 14:45:00,32.65,32.67,32.63,32.67,97600.0,11.8957,11.9029,11.8884,11.9029,97600.0
2011-06-21 14:50:00,32.67,32.7,32.67,32.69,102900.0,11.9029,11.9139,11.9029,11.9102,102900.0
2011-06-21 14:55:00,32.69,32.71,32.68,32.7,124600.0,11.9102,11.9175,11.9066,11.9139,124600.0
2011-06-21 15:00:00,32.7,32.74,32.69,32.74,195900.0,11.9139,11.9284,11.9102,11.9284,195900.0
2011-06-21 15:05:00,32.73,32.76,32.71,32.71,124700.0,11.9248,11.9357,11.9175,11.9175,124700.0
2011-06-21 15:10:00,32.71,32.76,32.7,32.73,255400.0,11.9175,11.9357,11.9139,11.9248,255400.0
2011-06-21 15:15:00,32.73,32.75,32.72,32.73,87800.0,11.9248,11.9321,11.9212,11.9248,87800.0
2011-06-21 15:20:00,32.72,32.74,32.69,32.73,105000.0,11.9212,11.9284,11.9102,11.9248,105000.0
2011-06-21 15:25:00,32.73,32.73,32.67,32.68,70300.0,11.9248,11.9248,11.9029,11.9066,70300.0
2011-06-21 15:30:00,32.67,32.68,32.63,32.67,97200.0,11.9029,11.9066,11.8884,11.9029,97200.0
2011-06-21 15:35:00,32.68,32.71,32.63,32.63,171300.0,11.9066,11.9175,11.8884,11.8884,171300.0
2011-06-21 15:40:00,32.64,32.67,32.61,32.66,301600.0,11.892,11.9029,11.8811,11.8993,301600.0
2011-06-21 15:45:00,32.66,32.72,32.64,32.69,297300.0,11.8993,11.9212,11.892,11.9102,297300.0
2011-06-21 15:50:00,32.69,32.7,32.58,32.59,531800.0,11.9102,11.9139,11.8701,11.8738,531800.0
2011-06-21 15:55:00,32.59,32.62,32.58,32.6,461100.0,11.8738,11.8847,11.8701,11.8774,461100.0
2011-06-22 09:30:00,32.68,32.79,32.64,32.76,286800.0,11.9066,11.9467,11.892,11.9357,286800.0
2011-06-22 09:35:00,32.77,32.96,32.76,32.94,370100.0,11.9394,12.0086,11.9357,12.0013,370100.0
2011-06-22 09:40:00,32.95,33.05,32.95,33.01,334400.0,12.005,12.0414,12.005,12.0268,334400.0
2011-06-22 09:45:00,33.0,33.17,33.0,33.11,291300.0,12.0232,12.0851,12.0232,12.0632,291300.0
2011-06-22 09:50:00,33.11,33.15,33.07,33.08,198800.0,12.0632,12.0778,12.0487,12.0523,198800.0
2011-06-22 09:55:00,33.08,33.14,33.06,33.11,107300.0,12.0523,12.0742,12.045,12.0632,107300.0
2011-06-22 10:00:00,33.11,33.15,33.08,33.11,166900.0,12.0632,12.0778,12.0523,12.0632,166900.0
2011-06-22 10:05:00,33.1,33.1,33.04,33.06,78000.0,12.0596,12.0596,12.0377,12.045,78000.0
2011-06-22 10:10:00,33.06,33.06,32.95,33.03,145800.0,12.045,12.045,12.005,12.0341,145800.0
2011-06-22 10:15:00,33.02,33.08,32.97,33.06,216700.0,12.0305,12.0523,12.0122,12.045,216700.0
2011-06-22 10:20:00,33.06,33.15,33.04,33.14,245900.0,12.045,12.0778,12.0377,12.0742,245900.0
2011-06-22 10:25:00,33.14,33.24,33.14,33.24,175200.0,12.0742,12.1106,12.0742,12.1106,175200.0
2011-06-22 10:30:00,33.24,33.37,33.23,33.35,239600.0,12.1106,12.158,12.107,12.1507,239600.0
2011-06-22 10:35:00,33.34,33.35,33.23,33.24,122500.0,12.147,12.1507,12.107,12.1106,122500.0
2011-06-22 10:40:00,33.25,33.26,33.19,33.21,209800.0,12.1143,12.1179,12.0924,12.0997,209800.0
2011-06-22 10:45:00,33.22,33.24,33.16,33.2,141600.0,12.1033,12.1106,12.0815,12.096,141600.0
2011-06-22 10:50:00,33.22,33.22,33.15,33.19,102700.0,12.1033,12.1033,12.0778,12.0924,102700.0
2011-06-22 10:55:00,33.2,33.26,33.19,33.22,71100.0,12.096,12.1179,12.0924,12.1033,71100.0
2011-06-22 11:00:00,33.23,33.29,33.19,33.28,125300.0,12.107,12.1288,12.0924,12.1252,125300.0
2011-06-22 11:05:00,33.27,33.29,33.21,33.25,158800.0,12.1215,12.1288,12.0997,12.1143,158800.0
2011-06-22 11:10:00,33.24,33.26,33.2,33.22,112200.0,12.1106,12.1179,12.096,12.1033,112200.0
2011-06-22 11:15:00,33.21,33.29,33.21,33.29,104600.0,12.0997,12.1288,12.0997,12.1288,104600.0
2011-06-22 11:20:00,33.28,33.34,33.26,33.33,139700.0,12.1252,12.147,12.1179,12.1434,139700.0
2011-06-22 11:25:00,33.32,33.33,33.28,33.3,155600.0,12.1398,12.1434,12.1252,12.1325,155600.0
2011-06-22 11:30:00,33.3,33.35,33.28,33.35,132100.0,12.1325,12.1507,12.1252,12.1507,132100.0
2011-06-22 11:35:00,33.33,33.33,33.28,33.29,254900.0,12.1434,12.1434,12.1252,12.1288,254900.0
2011-06-22 11:40:00,33.28,33.29,33.23,33.25,93300.0,12.1252,12.1288,12.107,12.1143,93300.0
2011-06-22 11:45:00,33.24,33.26,33.21,33.23,137200.0,12.1106,12.1179,12.0997,12.107,137200.0
2011-06-22 11:50:00,33.22,33.23,33.2,33.22,99100.0,12.1033,12.107,12.096,12.1033,99100.0
2011-06-22 11:55:00,33.21,33.25,33.2,33.24,79100.0,12.0997,12.1143,12.096,12.1106,79100.0
2011-06-22 12:00:00,33.23,33.23,33.17,33.21,98900.0,12.107,12.107,12.0851,12.0997,98900.0
2011-06-22 12:05:00,33.21,33.25,33.2,33.25,43000.0,12.0997,12.1143,12.096,12.1143,43000.0
2011-06-22 12:10:00,33.25,33.25,33.23,33.23,18300.0,12.1143,12.1143,12.107,12.107,18300.0
2011-06-22 12:15:00,33.23,33.26,33.21,33.21,55400.0,12.107,12.1179,12.0997,12.0997,55400.0
2011-06-22 12:20:00,33.21,33.22,33.15,33.16,118300.0,12.0997,12.1033,12.0778,12.0815,118300.0
2011-06-22 12:25:00,33.17,33.22,33.17,33.21,79300.0,12.0851,12.1033,12.0851,12.0997,79300.0
2011-06-22 12:30:00,33.21,33.22,33.14,33.17,90100.0,12.0997,12.1033,12.0742,12.0851,90100.0
2011-06-22 12:35:00,33.16,33.19,33.1,33.18,117500.0,12.0815,12.0924,12.0596,12.0887,117500.0
2011-06-22 12:40:00,33.18,33.25,33.15,33.23,83800.0,12.0887,12.1143,12.0778,12.107,83800.0
2011-06-22 12:45:00,33.23,33.28,33.22,33.25,118200.0,12.107,12.1252,12.1033,12.1143,118200.0
2011-06-22 12:50:00,33.26,33.3,33.24,33.27,128900.0,12.1179,12.1325,12.1106,12.1215,128900.0
2011-06-22 12:55:00,33.27,33.29,33.24,33.28,85900.0,12.1215,12.1288,12.1106,12.1252,85900.0
2011-06-22 13:00:00,33.28,33.29,33.22,33.23,108600.0,12.1252,12.1288,12.1033,12.107,108600.0
2011-06-22 13:05:00,33.24,33.27,33.21,33.25,101600.0,12.1106,12.1215,12.0997,12.1143,101600.0
2011-06-22 13:10:00,33.26,33.3,33.24,33.25,77900.0,12.1179,12.1325,12.1106,12.1143,77900.0
2011-06-22 13:15:00,33.25,33.26,33.2,33.23,149400.0,12.1143,12.1179,12.096,12.107,149400.0
2011-06-22 13:20:00,33.23,33.25,33.18,33.2,83300.0,12.107,12.1143,12.0887,12.096,83300.0
2011-06-22 13:25:00,33.2,33.22,33.18,33.18,51700.0,12.096,12.1033,12.0887,12.0887,51700.0
2011-06-22 13:30:00,33.18,33.25,33.18,33.22,146600.0,12.0887,12.1143,12.0887,12.1033,146600.0
2011-06-22 13:35:00,33.22,33.26,33.21,33.24,178400.0,12.1033,12.1179,12.0997,12.1106,178400.0
2011-06-22 13:40:00,33.23,33.24,33.19,33.19,95700.0,12.107,12.1106,12.0924,12.0924,95700.0
2011-06-22 13:45:00,33.19,33.21,33.18,33.19,73000.0,12.0924,12.0997,12.0887,12.0924,73000.0
2011-06-22 13:50:00,33.19,33.23,33.18,33.23,53700.0,12.0924,12.107,12.0887,12.107,53700.0
2011-06-22 13:55:00,33.23,33.26,33.22,33.24,84400.0,12.107,12.1179,12.1033,12.1106,84400.0
2011-06-22 14:00:00,33.23,33.23,33.14,33.15,169700.0,12.107,12.107,12.0742,12.0778,169700.0
2011-06-22 14:05:00,33.14,33.19,33.11,33.19,99500.0,12.0742,12.0924,12.0632,12.0924,99500.0
2011-06-22 14:10:00,33.18,33.18,33.14,33.14,110700.0,12.0887,12.0887,12.0742,12.0742,110700.0
2011-06-22 14:15:00,33.15,33.19,33.13,33.16,104800.0,12.0778,12.0924,12.0705,12.0815,104800.0
2011-06-22 14:20:00,33.16,33.22,33.15,33.2,112200.0,12.0815,12.1033,12.0778,12.096,112200.0
2011-06-22 14:25:00,33.2,33.29,33.17,33.18,179700.0,12.096,12.1288,12.0851,12.0887,179700.0
2011-06-22 14:30:00,33.18,33.2,33.16,33.19,78100.0,12.0887,12.096,12.0815,12.0924,78100.0
2011-06-22 14:35:00,33.18,33.19,33.12,33.12,77700.0,12.0887,12.0924,12.0669,12.0669,77700.0
2011-06-22 14:40:00,33.12,33.14,33.04,33.06,107200.0,12.0669,12.0742,12.0377,12.045,107200.0
2011-06-22 14:45:00,33.06,33.12,33.05,33.12,232400.0,12.045,12.0669,12.0414,12.0669,232400.0
2011-06-22 14:50:00,33.12,33.14,32.99,32.99,186000.0,12.0669,12.0742,12.0195,12.0195,186000.0
2011-06-22 14:55:00,33.0,33.0,32.93,32.97,164500.0,12.0232,12.0232,11.9977,12.0122,164500.0
2011-06-22 15:00:00,32.97,33.08,32.97,33.06,228800.0,12.0122,12.0523,12.0122,12.045,228800.0
2011-06-22 15:05:00,33.06,33.09,33.03,33.09,146000.0,12.045,12.056,12.0341,12.056,146000.0
2011-06-22 15:10:00,33.08,33.1,33.02,33.02,154000.0,12.0523,12.0596,12.0305,12.0305,154000.0
2011-06-22 15:15:00,33.02,33.11,33.01,33.11,381200.0,12.0305,12.0632,12.0268,12.0632,381200.0
2011-06-22 15:20:00,33.11,33.13,33.02,33.03,253400.0,12.0632,12.0705,12.0305,12.0341,253400.0
2011-06-22 15:25:00,33.02,33.06,32.99,33.01,487600.0,12.0305,12.045,12.0195,12.0268,487600.0
2011-06-22 15:30:00,33.02,33.03,32.95,33.03,359300.0,12.0305,12.0341,12.005,12.0341,359300.0
2011-06-22 15:35:00,33.03,33.04,32.99,33.03,368200.0,12.0341,12.0377,12.0195,12.0341,368200.0
2011-06-22 15:40:00,33.03,33.05,32.98,32.98,251800.0,12.0341,12.0414,12.0159,12.0159,251800.0
2011-06-22 15:45:00,32.98,32.98,32.94,32.97,267500.0,12.0159,12.0159,12.0013,12.0122,267500.0
2011-06-22 15:50:00,32.96,32.97,32.87,32.87,386900.0,12.0086,12.0122,11.9758,11.9758,386900.0
2011-06-22 15:55:00,32.87,32.87,32.83,32.85,332700.0,11.9758,11.9758,11.9612,11.9685,332700.0
2011-06-23 09:30:00,32.26,32.4,32.05,32.12,374500.0,11.7536,11.8046,11.677,11.7026,374500.0
2011-06-23 09:35:00,32.12,32.16,32.02,32.08,427600.0,11.7026,11.7171,11.6661,11.688,427600.0
2011-06-23 09:40:00,32.08,32.15,32.01,32.03,323300.0,11.688,11.7135,11.6625,11.6698,323300.0
2011-06-23 09:45:00,32.02,32.05,31.92,31.95,504500.0,11.6661,11.677,11.6297,11.6406,504500.0
2011-06-23 09:50:00,31.95,31.95,31.65,31.71,596700.0,11.6406,11.6406,11.5313,11.5532,596700.0
2011-06-23 09:55:00,31.71,31.83,31.7,31.78,413000.0,11.5532,11.5969,11.5495,11.5787,413000.0
2011-06-23 10:00:00,31.78,31.85,31.73,31.77,491900.0,11.5787,11.6042,11.5605,11.575,491900.0
2011-06-23 10:05:00,31.77,31.88,31.74,31.83,254200.0,11.575,11.6151,11.5641,11.5969,254200.0
2011-06-23 10:10:00,31.84,31.92,31.78,31.81,245000.0,11.6005,11.6297,11.5787,11.5896,245000.0
2011-06-23 10:15:00,31.8,31.85,31.75,31.85,115200.0,11.586,11.6042,11.5677,11.6042,115200.0
2011-06-23 10:20:00,31.84,31.86,31.71,31.76,230100.0,11.6005,11.6078,11.5532,11.5714,230100.0
2011-06-23 10:25:00,31.76,31.84,31.72,31.83,172600.0,11.5714,11.6005,11.5568,11.5969,172600.0
2011-06-23 10:30:00,31.82,31.82,31.67,31.74,211500.0,11.5932,11.5932,11.5386,11.5641,211500.0
2011-06-23 10:35:00,31.73,31.79,31.7,31.78,68600.0,11.5605,11.5823,11.5495,11.5787,68600.0
2011-06-23 10:40:00,31.78,31.82,31.72,31.81,130100.0,11.5787,11.5932,11.5568,11.5896,130100.0
2011-06-23 10:45:00,31.81,31.82,31.7,31.74,74200.0,11.5896,11.5932,11.5495,11.5641,74200.0
2011-06-23 10:50:00,31.73,31.88,31.71,31.86,150300.0,11.5605,11.6151,11.5532,11.6078,150300.0
2011-06-23 10:55:00,31.87,31.9,31.81,31.88,119600.0,11.6115,11.6224,11.5896,11.6151,119600.0
2011-06-23 11:00:00,31.88,31.91,31.84,31.88,214000.0,11.6151,11.626,11.6005,11.6151,214000.0
2011-06-23 11:05:00,31.88,31.95,31.88,31.93,115300.0,11.6151,11.6406,11.6151,11.6333,115300.0
2011-06-23 11:10:00,31.93,31.94,31.83,31.86,118900.0,11.6333,11.637,11.5969,11.6078,118900.0
2011-06-23 11:15:00,31.85,31.88,31.79,31.79,82500.0,11.6042,11.6151,11.5823,11.5823,82500.0
2011-06-23 11:20:00,31.79,31.8,31.73,31.74,97300.0,11.5823,11.586,11.5605,11.5641,97300.0
2011-06-23 11:25:00,31.74,31.75,31.7,31.72,152700.0,11.5641,11.5677,11.5495,11.5568,152700.0
2011-06-23 11:30:00,31.72,31.84,31.72,31.82,156100.0,11.5568,11.6005,11.5568,11.5932,156100.0
2011-06-23 11:35:00,31.82,31.89,31.8,31.81,145000.0,11.5932,11.6188,11.586,11.5896,145000.0
2011-06-23 11:40:00,31.8,31.85,31.79,31.85,73300.0,11.586,11.6042,11.5823,11.6042,73300.0
2011-06-23 11:45:00,31.85,31.85,31.73,31.78,99000.0,11.6042,11.6042,11.5605,11.5787,99000.0
2011-06-23 11:50:00,31.77,31.78,31.72,31.72,109400.0,11.575,11.5787,11.5568,11.5568,109400.0
2011-06-23 11:55:00,31.72,31.75,31.7,31.72,98400.0,11.5568,11.5677,11.5495,11.5568,98400.0
2011-06-23 12:00:00,31.73,31.77,31.72,31.76,119900.0,11.5605,11.575,11.5568,11.5714,119900.0
2011-06-23 12:05:00,31.76,31.8,31.72,31.72,140400.0,11.5714,11.586,11.5568,11.5568,140400.0
2011-06-23 12:10:00,31.72,31.73,31.7,31.71,62300.0,11.5568,11.5605,11.5495,11.5532,62300.0
2011-06-23 12:15:00,31.7,31.71,31.61,31.62,162800.0,11.5495,11.5532,11.5167,11.5204,162800.0
2011-06-23 12:20:00,31.63,31.65,31.61,31.62,78800.0,11.524,11.5313,11.5167,11.5204,78800.0
2011-06-23 12:25:00,31.62,31.62,31.57,31.57,135100.0,11.5204,11.5204,11.5022,11.5022,135100.0
2011-06-23 12:30:00,31.57,31.61,31.55,31.57,97800.0,11.5022,11.5167,11.4949,11.5022,97800.0
2011-06-23 12:35:00,31.58,31.64,31.56,31.63,75500.0,11.5058,11.5277,11.4985,11.524,75500.0
2011-06-23 12:40:00,31.62,31.64,31.6,31.63,108000.0,11.5204,11.5277,11.5131,11.524,108000.0
2011-06-23 12:45:00,31.62,31.68,31.62,31.67,151100.0,11.5204,11.5422,11.5204,11.5386,151100.0
2011-06-23 12:50:00,31.67,31.72,31.65,31.65,81600.0,11.5386,11.5568,11.5313,11.5313,81600.0
2011-06-23 12:55:00,31.66,31.72,31.64,31.72,121800.0,11.535,11.5568,11.5277,11.5568,121800.0
2011-06-23 13:00:00,31.73,31.78,31.73,31.78,75100.0,11.5605,11.5787,11.5605,11.5787,75100.0
2011-06-23 13:05:00,31.78,31.88,31.78,31.82,138700.0,11.5787,11.6151,11.5787,11.5932,138700.0
2011-06-23 13:10:00,31.82,31.87,31.82,31.84,95700.0,11.5932,11.6115,11.5932,11.6005,95700.0
2011-06-23 13:15:00,31.83,31.85,31.77,31.77,69800.0,11.5969,11.6042,11.575,11.575,69800.0
2011-06-23 13:20:00,31.78,31.81,31.75,31.75,77100.0,11.5787,11.5896,11.5677,11.5677,77100.0
2011-06-23 13:25:00,31.75,31.83,31.75,31.82,66800.0,11.5677,11.5969,11.5677,11.5932,66800.0
2011-06-23 13:30:00,31.82,31.87,31.81,31.86,132800.0,11.5932,11.6115,11.5896,11.6078,132800.0
2011-06-23 13:35:00,31.86,31.88,31.8,31.8,91500.0,11.6078,11.6151,11.586,11.586,91500.0
2011-06-23 13:40:00,31.81,31.82,31.77,31.78,46500.0,11.5896,11.5932,11.575,11.5787,46500.0
2011-06-23 13:45:00,31.78,31.8,31.76,31.79,64200.0,11.5787,11.586,11.5714,11.5823,64200.0
2011-06-23 13:50:00,31.79,31.8,31.74,31.75,112100.0,11.5823,11.586,11.5641,11.5677,112100.0
2011-06-23 13:55:00,31.75,31.84,31.75,31.82,76200.0,11.5677,11.6005,11.5677,11.5932,76200.0
2011-06-23 14:00:00,31.82,31.84,31.72,31.74,79300.0,11.5932,11.6005,11.5568,11.5641,79300.0
2011-06-23 14:05:00,31.74,31.79,31.73,31.78,88800.0,11.5641,11.5823,11.5605,11.5787,88800.0
2011-06-23 14:10:00,31.79,31.8,31.73,31.73,110400.0,11.5823,11.586,11.5605,11.5605,110400.0
2011-06-23 14:15:00,31.73,31.77,31.71,31.74,104100.0,11.5605,11.575,11.5532,11.5641,104100.0
2011-06-23 14:20:00,31.74,31.74,31.7,31.73,54000.0,11.5641,11.5641,11.5495,11.5605,54000.0
2011-06-23 14:25:00,31.73,31.78,31.73,31.75,105000.0,11.5605,11.5787,11.5605,11.5677,105000.0
2011-06-23 14:30:00,31.75,31.85,31.75,31.82,68000.0,11.5677,11.6042,11.5677,11.5932,68000.0
2011-06-23 14:35:00,31.82,31.82,31.73,31.74,65000.0,11.5932,11.5932,11.5605,11.5641,65000.0
2011-06-23 14:40:00,31.74,31.75,31.71,31.74,79000.0,11.5641,11.5677,11.5532,11.5641,79000.0
2011-06-23 14:45:00,31.73,31.74,31.68,31.71,96500.0,11.5605,11.5641,11.5422,11.5532,96500.0
2011-06-23 14:50:00,31.71,31.72,31.7,31.71,109300.0,11.5532,11.5568,11.5495,11.5532,109300.0
2011-06-23 14:55:00,31.72,31.94,31.71,31.94,201600.0,11.5568,11.637,11.5532,11.637,201600.0
2011-06-23 15:00:00,31.94,31.95,31.8,31.89,265000.0,11.637,11.6406,11.586,11.6188,265000.0
2011-06-23 15:05:00,31.9,32.03,31.85,31.99,261700.0,11.6224,11.6698,11.6042,11.6552,261700.0
2011-06-23 15:10:00,31.99,32.03,31.92,32.01,178100.0,11.6552,11.6698,11.6297,11.6625,178100.0
2011-06-23 15:15:00,32.02,32.13,32.02,32.04,218900.0,11.6661,11.7062,11.6661,11.6734,218900.0
2011-06-23 15:20:00,32.05,32.08,32.0,32.04,187000.0,11.677,11.688,11.6588,11.6734,187000.0
2011-06-23 15:25:00,32.03,32.04,31.88,31.88,183700.0,11.6698,11.6734,11.6151,11.6151,183700.0
2011-06-23 15:30:00,31.88,31.94,31.78,31.91,234400.0,11.6151,11.637,11.5787,11.626,234400.0
2011-06-23 15:35:00,31.92,31.99,31.9,31.94,273600.0,11.6297,11.6552,11.6224,11.637,273600.0
2011-06-23 15:40:00,31.94,32.08,31.94,31.98,327500.0,11.637,11.688,11.637,11.6515,327500.0
2011-06-23 15:45:00,31.99,32.15,31.98,32.12,424700.0,11.6552,11.7135,11.6515,11.7026,424700.0
2011-06-23 15:50:00,32.1,32.13,32.09,32.09,401100.0,11.6953,11.7062,11.6916,11.6916,401100.0
2011-06-23 15:55:00,32.1,32.15,32.09,32.13,600800.0,11.6953,11.7135,11.6916,11.7062,600800.0
2011-06-24 09:30:00,32.36,32.4,32.24,32.33,373100.0,11.79,11.8046,11.7463,11.7791,373100.0
2011-06-24 09:35:00,32.33,32.38,32.27,32.34,285900.0,11.7791,11.7973,11.7572,11.7827,285900.0
2011-06-24 09:40:00,32.34,32.36,32.26,32.28,155900.0,11.7827,11.79,11.7536,11.7608,155900.0
2011-06-24 09:45:00,32.28,32.33,32.19,32.22,344300.0,11.7608,11.7791,11.7281,11.739,344300.0
2011-06-24 09:50:00,32.23,32.23,32.14,32.2,251200.0,11.7426,11.7426,11.7098,11.7317,251200.0
2011-06-24 09:55:00,32.2,32.23,32.17,32.18,131100.0,11.7317,11.7426,11.7208,11.7244,131100.0
2011-06-24 10:00:00,32.18,32.2,32.13,32.13,254700.0,11.7244,11.7317,11.7062,11.7062,254700.0
2011-06-24 10:05:00,32.13,32.14,31.97,32.0,338200.0,11.7062,11.7098,11.6479,11.6588,338200.0
2011-06-24 10:10:00,32.01,32.03,31.89,31.9,288200.0,11.6625,11.6698,11.6188,11.6224,288200.0
2011-06-24 10:15:00,31.9,31.98,31.89,31.96,216700.0,11.6224,11.6515,11.6188,11.6443,216700.0
2011-06-24 10:20:00,31.95,31.97,31.9,31.93,207700.0,11.6406,11.6479,11.6224,11.6333,207700.0
2011-06-24 10:25:00,31.94,31.94,31.84,31.86,314300.0,11.637,11.637,11.6005,11.6078,314300.0
2011-06-24 10:30:00,31.86,31.97,31.81,31.96,211400.0,11.6078,11.6479,11.5896,11.6443,211400.0
2011-06-24 10:35:00,31.95,31.97,31.9,31.91,145000.0,11.6406,11.6479,11.6224,11.626,145000.0
2011-06-24 10:40:00,31.9,31.93,31.83,31.83,191200.0,11.6224,11.6333,11.5969,11.5969,191200.0
2011-06-24 10:45:00,31.84,31.88,31.83,31.85,146100.0,11.6005,11.6151,11.5969,11.6042,146100.0
2011-06-24 10:50:00,31.85,31.88,31.8,31.88,175400.0,11.6042,11.6151,11.586,11.6151,175400.0
2011-06-24 10:55:00,31.88,31.93,31.87,31.9,155800.0,11.6151,11.6333,11.6115,11.6224,155800.0
2011-06-24 11:00:00,31.9,31.94,31.89,31.94,143200.0,11.6224,11.637,11.6188,11.637,143200.0
2011-06-24 11:05:00,31.94,31.97,31.92,31.96,175900.0,11.637,11.6479,11.6297,11.6443,175900.0
2011-06-24 11:10:00,31.96,31.97,31.9,31.96,131300.0,11.6443,11.6479,11.6224,11.6443,131300.0
2011-06-24 11:15:00,31.95,32.0,31.94,31.99,114300.0,11.6406,11.6588,11.637,11.6552,114300.0
2011-06-24 11:20:00,31.99,32.02,31.97,32.02,71500.0,11.6552,11.6661,11.6479,11.6661,71500.0
2011-06-24 11:25:00,32.02,32.02,31.99,32.01,67400.0,11.6661,11.6661,11.6552,11.6625,67400.0
2011-06-24 11:30:00,32.01,32.01,31.97,32.0,39900.0,11.6625,11.6625,11.6479,11.6588,39900.0
2011-06-24 11:35:00,32.0,32.07,32.0,32.04,108800.0,11.6588,11.6843,11.6588,11.6734,108800.0
2011-06-24 11:40:00,32.05,32.11,32.03,32.1,66700.0,11.677,11.6989,11.6698,11.6953,66700.0
2011-06-24 11:45:00,32.1,32.11,32.09,32.09,23000.0,11.6953,11.6989,11.6916,11.6916,23000.0
2011-06-24 11:50:00,32.1,32.11,32.09,32.11,34900.0,11.6953,11.6989,11.6916,11.6989,34900.0
2011-06-24 11:55:00,32.11,32.11,32.03,32.05,85600.0,11.6989,11.6989,11.6698,11.677,85600.0
2011-06-24 12:00:00,32.05,32.09,32.03,32.07,64600.0,11.677,11.6916,11.6698,11.6843,64600.0
2011-06-24 12:05:00,32.08,32.09,32.02,32.02,42800.0,11.688,11.6916,11.6661,11.6661,42800.0
2011-06-24 12:10:00,32.02,32.05,32.01,32.03,52200.0,11.6661,11.677,11.6625,11.6698,52200.0
2011-06-24 12:15:00,32.03,32.05,32.02,32.03,35000.0,11.6698,11.677,11.6661,11.6698,35000.0
2011-06-24 12:20:00,32.04,32.05,32.01,32.02,57900.0,11.6734,11.677,11.6625,11.6661,57900.0
2011-06-24 12:25:00,32.02,32.02,31.99,32.01,58500.0,11.6661,11.6661,11.6552,11.6625,58500.0
2011-06-24 12:30:00,32.01,32.03,31.99,32.0,360500.0,11.6625,11.6698,11.6552,11.6588,360500.0
2011-06-24 12:35:00,32.0,32.01,31.94,31.94,87500.0,11.6588,11.6625,11.637,11.637,87500.0
2011-06-24 12:40:00,31.94,31.94,31.87,31.88,222100.0,11.637,11.637,11.6115,11.6151,222100.0
2011-06-24 12:45:00,31.87,31.91,31.86,31.9,192000.0,11.6115,11.626,11.6078,11.6224,192000.0
2011-06-24 12:50:00,31.9,31.9,31.82,31.88,72700.0,11.6224,11.6224,11.5932,11.6151,72700.0
2011-06-24 12:55:00,31.87,31.88,31.86,31.87,23000.0,11.6115,11.6151,11.6078,11.6115,23000.0
2011-06-24 13:00:00,31.88,31.88,31.8,31.84,129300.0,11.6151,11.6151,11.586,11.6005,129300.0
2011-06-24 13:05:00,31.84,31.85,31.8,31.82,55800.0,11.6005,11.6042,11.586,11.5932,55800.0
2011-06-24 13:10:00,31.82,31.85,31.8,31.82,73700.0,11.5932,11.6042,11.586,11.5932,73700.0
2011-06-24 13:15:00,31.81,31.85,31.8,31.82,81400.0,11.5896,11.6042,11.586,11.5932,81400.0
2011-06-24 13:20:00,31.81,31.89,31.8,31.88,59800.0,11.5896,11.6188,11.586,11.6151,59800.0
2011-06-24 13:25:00,31.88,31.9,31.87,31.9,53800.0,11.6151,11.6224,11.6115,11.6224,53800.0
2011-06-24 13:30:00,31.9,31.91,31.87,31.88,38800.0,11.6224,11.626,11.6115,11.6151,38800.0
2011-06-24 13:35:00,31.88,31.99,31.87,31.97,99100.0,11.6151,11.6552,11.6115,11.6479,99100.0
2011-06-24 13:40:00,31.98,32.01,31.9,31.91,77100.0,11.6515,11.6625,11.6224,11.626,77100.0
2011-06-24 13:45:00,31.9,31.94,31.9,31.92,49600.0,11.6224,11.637,11.6224,11.6297,49600.0
2011-06-24 13:50:00,31.91,31.96,31.9,31.94,116400.0,11.626,11.6443,11.6224,11.637,116400.0
2011-06-24 13:55:00,31.93,31.94,31.9,31.94,92400.0,11.6333,11.637,11.6224,11.637,92400.0
2011-06-24 14:00:00,31.95,31.96,31.89,31.89,72800.0,11.6406,11.6443,11.6188,11.6188,72800.0
2011-06-24 14:05:00,31.89,31.9,31.86,31.88,65700.0,11.6188,11.6224,11.6078,11.6151,65700.0
2011-06-24 14:10:00,31.88,31.91,31.84,31.85,84200.0,11.6151,11.626,11.6005,11.6042,84200.0
2011-06-24 14:15:00,31.85,31.92,31.84,31.92,42500.0,11.6042,11.6297,11.6005,11.6297,42500.0
2011-06-24 14:20:00,31.92,31.94,31.89,31.94,57800.0,11.6297,11.637,11.6188,11.637,57800.0
2011-06-24 14:25:00,31.94,31.95,31.9,31.92,39000.0,11.637,11.6406,11.6224,11.6297,39000.0
2011-06-24 14:30:00,31.92,31.95,31.91,31.91,56200.0,11.6297,11.6406,11.626,11.626,56200.0
2011-06-24 14:35:00,31.91,31.92,31.89,31.91,70700.0,11.626,11.6297,11.6188,11.626,70700.0
2011-06-24 14:40:00,31.92,31.95,31.91,31.94,42800.0,11.6297,11.6406,11.626,11.637,42800.0
2011-06-24 14:45:00,31.94,31.98,31.92,31.93,121900.0,11.637,11.6515,11.6297,11.6333,121900.0
2011-06-24 14:50:00,31.92,31.98,31.92,31.98,88800.0,11.6297,11.6515,11.6297,11.6515,88800.0
2011-06-24 14:55:00,31.98,31.98,31.93,31.95,83800.0,11.6515,11.6515,11.6333,11.6406,83800.0
2011-06-24 15:00:00,31.96,31.98,31.93,31.93,91100.0,11.6443,11.6515,11.6333,11.6333,91100.0
2011-06-24 15:05:00,31.93,31.95,31.91,31.92,45700.0,11.6333,11.6406,11.626,11.6297,45700.0
2011-06-24 15:10:00,31.91,31.93,31.88,31.88,112400.0,11.626,11.6333,11.6151,11.6151,112400.0
2011-06-24 15:15:00,31.88,31.93,31.88,31.9,64000.0,11.6151,11.6333,11.6151,11.6224,64000.0
2011-06-24 15:20:00,31.9,31.91,31.85,31.86,59200.0,11.6224,11.626,11.6042,11.6078,59200.0
2011-06-24 15:25:00,31.86,31.87,31.85,31.85,150600.0,11.6078,11.6115,11.6042,11.6042,150600.0
2011-06-24 15:30:00,31.85,31.91,31.85,31.91,242100.0,11.6042,11.626,11.6042,11.626,242100.0
2011-06-24 15:35:00,31.91,31.94,31.86,31.89,228500.0,11.626,11.637,11.6078,11.6188,228500.0
2011-06-24 15:40:00,31.89,31.92,31.86,31.88,145900.0,11.6188,11.6297,11.6078,11.6151,145900.0
2011-06-24 15:45:00,31.88,31.89,31.8,31.83,211200.0,11.6151,11.6188,11.586,11.5969,211200.0
2011-06-24 15:50:00,31.83,31.86,31.8,31.82,286100.0,11.5969,11.6078,11.586,11.5932,286100.0
2011-06-24 15:55:00,31.82,31.85,31.81,31.85,449200.0,11.5932,11.6042,11.5896,11.6042,449200.0
2011-06-27 09:30:00,31.8,31.87,31.73,31.84,298000.0,11.586,11.6115,11.5605,11.6005,298000.0
2011-06-27 09:35:00,31.84,31.92,31.81,31.85,197500.0,11.6005,11.6297,11.5896,11.6042,197500.0
2011-06-27 09:40:00,31.85,31.93,31.84,31.89,142600.0,11.6042,11.6333,11.6005,11.6188,142600.0
2011-06-27 09:45:00,31.89,32.05,31.86,32.04,132300.0,11.6188,11.677,11.6078,11.6734,132300.0
2011-06-27 09:50:00,32.04,32.18,32.02,32.15,439300.0,11.6734,11.7244,11.6661,11.7135,439300.0
2011-06-27 09:55:00,32.15,32.21,32.11,32.11,241600.0,11.7135,11.7353,11.6989,11.6989,241600.0
2011-06-27 10:00:00,32.11,32.12,32.04,32.11,210500.0,11.6989,11.7026,11.6734,11.6989,210500.0
2011-06-27 10:05:00,32.11,32.12,32.05,32.07,196400.0,11.6989,11.7026,11.677,11.6843,196400.0
2011-06-27 10:10:00,32.08,32.19,32.08,32.17,234100.0,11.688,11.7281,11.688,11.7208,234100.0
2011-06-27 10:15:00,32.18,32.24,32.13,32.24,219600.0,11.7244,11.7463,11.7062,11.7463,219600.0
2011-06-27 10:20:00,32.24,32.25,32.17,32.22,340400.0,11.7463,11.7499,11.7208,11.739,340400.0
2011-06-27 10:25:00,32.21,32.31,32.21,32.31,292900.0,11.7353,11.7718,11.7353,11.7718,292900.0
2011-06-27 10:30:00,32.31,32.32,32.27,32.27,296300.0,11.7718,11.7754,11.7572,11.7572,296300.0
2011-06-27 10:35:00,32.27,32.31,32.21,32.21,292900.0,11.7572,11.7718,11.7353,11.7353,292900.0
2011-06-27 10:40:00,32.21,32.26,32.2,32.24,247700.0,11.7353,11.7536,11.7317,11.7463,247700.0
2011-06-27 10:45:00,32.25,32.31,32.24,32.28,161800.0,11.7499,11.7718,11.7463,11.7608,161800.0
2011-06-27 10:50:00,32.27,32.29,32.21,32.23,92200.0,11.7572,11.7645,11.7353,11.7426,92200.0
2011-06-27 10:55:00,32.24,32.24,32.19,32.21,157200.0,11.7463,11.7463,11.7281,11.7353,157200.0
2011-06-27 11:00:00,32.2,32.25,32.2,32.23,178300.0,11.7317,11.7499,11.7317,11.7426,178300.0
2011-06-27 11:05:00,32.23,32.24,32.17,32.19,137500.0,11.7426,11.7463,11.7208,11.7281,137500.0
2011-06-27 11:10:00,32.19,32.23,32.17,32.22,122300.0,11.7281,11.7426,11.7208,11.739,122300.0
2011-06-27 11:15:00,32.22,32.25,32.19,32.22,75600.0,11.739,11.7499,11.7281,11.739,75600.0
2011-06-27 11:20:00,32.21,32.25,32.2,32.24,119800.0,11.7353,11.7499,11.7317,11.7463,119800.0
2011-06-27 11:25:00,32.24,32.3,32.24,32.29,283300.0,11.7463,11.7681,11.7463,11.7645,283300.0
2011-06-27 11:30:00,32.28,32.32,32.28,32.32,284300.0,11.7608,11.7754,11.7608,11.7754,284300.0
2011-06-27 11:35:00,32.31,32.34,32.3,32.3,153400.0,11.7718,11.7827,11.7681,11.7681,153400.0
2011-06-27 11:40:00,32.3,32.32,32.29,32.3,105600.0,11.7681,11.7754,11.7645,11.7681,105600.0
2011-06-27 11:45:00,32.31,32.36,32.3,32.36,127900.0,11.7718,11.79,11.7681,11.79,127900.0
2011-06-27 11:50:00,32.36,32.36,32.3,32.32,124500.0,11.79,11.79,11.7681,11.7754,124500.0
2011-06-27 11:55:00,32.3,32.34,32.3,32.34,86000.0,11.7681,11.7827,11.7681,11.7827,86000.0
2011-06-27 12:00:00,32.34,32.34,32.3,32.3,110700.0,11.7827,11.7827,11.7681,11.7681,110700.0
2011-06-27 12:05:00,32.3,32.3,32.24,32.24,76400.0,11.7681,11.7681,11.7463,11.7463,76400.0
2011-06-27 12:10:00,32.24,32.26,32.24,32.26,69800.0,11.7463,11.7536,11.7463,11.7536,69800.0
2011-06-27 12:15:00,32.26,32.27,32.22,32.23,99200.0,11.7536,11.7572,11.739,11.7426,99200.0
2011-06-27 12:20:00,32.24,32.25,32.22,32.22,45600.0,11.7463,11.7499,11.739,11.739,45600.0
2011-06-27 12:25:00,32.22,32.25,32.22,32.24,48500.0,11.739,11.7499,11.739,11.7463,48500.0
2011-06-27 12:30:00,32.24,32.26,32.23,32.26,68700.0,11.7463,11.7536,11.7426,11.7536,68700.0
2011-06-27 12:35:00,32.25,32.27,32.25,32.25,30700.0,11.7499,11.7572,11.7499,11.7499,30700.0
2011-06-27 12:40:00,32.25,32.28,32.24,32.27,103100.0,11.7499,11.7608,11.7463,11.7572,103100.0
2011-06-27 12:45:00,32.27,32.28,32.25,32.26,60000.0,11.7572,11.7608,11.7499,11.7536,60000.0
2011-06-27 12:50:00,32.27,32.27,32.25,32.26,77700.0,11.7572,11.7572,11.7499,11.7536,77700.0
2011-06-27 12:55:00,32.25,32.26,32.25,32.25,90000.0,11.7499,11.7536,11.7499,11.7499,90000.0
2011-06-27 13:00:00,32.25,32.26,32.22,32.22,133200.0,11.7499,11.7536,11.739,11.739,133200.0
2011-06-27 13:05:00,32.22,32.22,32.2,32.22,34300.0,11.739,11.739,11.7317,11.739,34300.0
2011-06-27 13:10:00,32.21,32.23,32.21,32.22,59300.0,11.7353,11.7426,11.7353,11.739,59300.0
2011-06-27 13:15:00,32.21,32.23,32.2,32.22,109700.0,11.7353,11.7426,11.7317,11.739,109700.0
2011-06-27 13:20:00,32.22,32.22,32.18,32.19,52800.0,11.739,11.739,11.7244,11.7281,52800.0
2011-06-27 13:25:00,32.2,32.21,32.15,32.15,94800.0,11.7317,11.7353,11.7135,11.7135,94800.0
2011-06-27 13:30:00,32.15,32.21,32.15,32.21,84300.0,11.7135,11.7353,11.7135,11.7353,84300.0
2011-06-27 13:35:00,32.2,32.22,32.18,32.2,60300.0,11.7317,11.739,11.7244,11.7317,60300.0
2011-06-27 13:40:00,32.2,32.21,32.19,32.2,34400.0,11.7317,11.7353,11.7281,11.7317,34400.0
2011-06-27 13:45:00,32.2,32.24,32.19,32.21,96700.0,11.7317,11.7463,11.7281,11.7353,96700.0
2011-06-27 13:50:00,32.21,32.25,32.2,32.22,213600.0,11.7353,11.7499,11.7317,11.739,213600.0
2011-06-27 13:55:00,32.22,32.24,32.21,32.23,94800.0,11.739,11.7463,11.7353,11.7426,94800.0
2011-06-27 14:00:00,32.22,32.3,32.22,32.29,178800.0,11.739,11.7681,11.739,11.7645,178800.0
2011-06-27 14:05:00,32.3,32.3,32.28,32.29,114900.0,11.7681,11.7681,11.7608,11.7645,114900.0
2011-06-27 14:10:00,32.29,32.35,32.29,32.34,255900.0,11.7645,11.7863,11.7645,11.7827,255900.0
2011-06-27 14:15:00,32.34,32.35,32.32,32.32,51600.0,11.7827,11.7863,11.7754,11.7754,51600.0
2011-06-27 14:20:00,32.32,32.34,32.32,32.32,39700.0,11.7754,11.7827,11.7754,11.7754,39700.0
2011-06-27 14:25:00,32.32,32.35,32.31,32.35,93800.0,11.7754,11.7863,11.7718,11.7863,93800.0
2011-06-27 14:30:00,32.35,32.36,32.33,32.35,194500.0,11.7863,11.79,11.7791,11.7863,194500.0
2011-06-27 14:35:00,32.35,32.39,32.35,32.37,199700.0,11.7863,11.8009,11.7863,11.7936,199700.0
2011-06-27 14:40:00,32.38,32.4,32.36,32.36,221400.0,11.7973,11.8046,11.79,11.79,221400.0
2011-06-27 14:45:00,32.36,32.39,32.35,32.37,71500.0,11.79,11.8009,11.7863,11.7936,71500.0
2011-06-27 14:50:00,32.37,32.39,32.36,32.36,65700.0,11.7936,11.8009,11.79,11.79,65700.0
2011-06-27 14:55:00,32.36,32.4,32.35,32.36,155400.0,11.79,11.8046,11.7863,11.79,155400.0
2011-06-27 15:00:00,32.36,32.39,32.36,32.38,240000.0,11.79,11.8009,11.79,11.7973,240000.0
2011-06-27 15:05:00,32.38,32.39,32.35,32.35,81500.0,11.7973,11.8009,11.7863,11.7863,81500.0
2011-06-27 15:10:00,32.35,32.38,32.35,32.36,1145700.0,11.7863,11.7973,11.7863,11.79,1145700.0
2011-06-27 15:15:00,32.36,32.38,32.35,32.37,77500.0,11.79,11.7973,11.7863,11.7936,77500.0
2011-06-27 15:20:00,32.37,32.4,32.36,32.38,126100.0,11.7936,11.8046,11.79,11.7973,126100.0
2011-06-27 15:25:00,32.39,32.4,32.37,32.38,134800.0,11.8009,11.8046,11.7936,11.7973,134800.0
2011-06-27 15:30:00,32.38,32.4,32.37,32.38,94500.0,11.7973,11.8046,11.7936,11.7973,94500.0
2011-06-27 15:35:00,32.38,32.38,32.36,32.37,138200.0,11.7973,11.7973,11.79,11.7936,138200.0
2011-06-27 15:40:00,32.36,32.38,32.33,32.37,232400.0,11.79,11.7973,11.7791,11.7936,232400.0
2011-06-27 15:45:00,32.36,32.37,32.31,32.32,239400.0,11.79,11.7936,11.7718,11.7754,239400.0
2011-06-27 15:50:00,32.31,32.32,32.29,32.3,246200.0,11.7718,11.7754,11.7645,11.7681,246200.0
2011-06-27 15:55:00,32.3,32.31,32.24,32.26,640400.0,11.7681,11.7718,11.7463,11.7536,640400.0
2011-06-28 09:30:00,32.52,32.52,32.35,32.36,251100.0,11.8483,11.8483,11.7863,11.79,251100.0
2011-06-28 09:35:00,32.36,32.39,32.28,32.37,296300.0,11.79,11.8009,11.7608,11.7936,296300.0
2011-06-28 09:40:00,32.38,32.54,32.38,32.54,283800.0,11.7973,11.8556,11.7973,11.8556,283800.0
2011-06-28 09:45:00,32.54,32.58,32.46,32.47,195700.0,11.8556,11.8701,11.8264,11.8301,195700.0
2011-06-28 09:50:00,32.47,32.54,32.45,32.47,198500.0,11.8301,11.8556,11.8228,11.8301,198500.0
2011-06-28 09:55:00,32.48,32.49,32.45,32.49,110100.0,11.8337,11.8374,11.8228,11.8374,110100.0
2011-06-28 10:00:00,32.49,32.63,32.49,32.63,235400.0,11.8374,11.8884,11.8374,11.8884,235400.0
2011-06-28 10:05:00,32.62,32.63,32.56,32.6,95300.0,11.8847,11.8884,11.8629,11.8774,95300.0
2011-06-28 10:10:00,32.6,32.7,32.6,32.69,177100.0,11.8774,11.9139,11.8774,11.9102,177100.0
2011-06-28 10:15:00,32.69,32.7,32.64,32.67,187100.0,11.9102,11.9139,11.892,11.9029,187100.0
2011-06-28 10:20:00,32.67,32.68,32.64,32.66,209300.0,11.9029,11.9066,11.892,11.8993,209300.0
2011-06-28 10:25:00,32.65,32.74,32.64,32.73,237100.0,11.8957,11.9284,11.892,11.9248,237100.0
2011-06-28 10:30:00,32.73,32.81,32.73,32.77,230300.0,11.9248,11.9539,11.9248,11.9394,230300.0
2011-06-28 10:35:00,32.76,32.77,32.71,32.74,338300.0,11.9357,11.9394,11.9175,11.9284,338300.0
2011-06-28 10:40:00,32.75,32.78,32.69,32.78,308100.0,11.9321,11.943,11.9102,11.943,308100.0
2011-06-28 10:45:00,32.78,32.84,32.77,32.8,205000.0,11.943,11.9649,11.9394,11.9503,205000.0
2011-06-28 10:50:00,32.8,32.82,32.77,32.77,84200.0,11.9503,11.9576,11.9394,11.9394,84200.0
2011-06-28 10:55:00,32.76,32.77,32.69,32.7,140700.0,11.9357,11.9394,11.9102,11.9139,140700.0
2011-06-28 11:00:00,32.7,32.7,32.63,32.64,157300.0,11.9139,11.9139,11.8884,11.892,157300.0
2011-06-28 11:05:00,32.64,32.7,32.62,32.66,124400.0,11.892,11.9139,11.8847,11.8993,124400.0
2011-06-28 11:10:00,32.66,32.67,32.59,32.62,102400.0,11.8993,11.9029,11.8738,11.8847,102400.0
2011-06-28 11:15:00,32.63,32.69,32.63,32.67,124300.0,11.8884,11.9102,11.8884,11.9029,124300.0
2011-06-28 11:20:00,32.67,32.69,32.63,32.67,61700.0,11.9029,11.9102,11.8884,11.9029,61700.0
2011-06-28 11:25:00,32.67,32.69,32.62,32.65,78300.0,11.9029,11.9102,11.8847,11.8957,78300.0
2011-06-28 11:30:00,32.65,32.7,32.64,32.7,53200.0,11.8957,11.9139,11.892,11.9139,53200.0
2011-06-28 11:35:00,32.69,32.71,32.68,32.7,101200.0,11.9102,11.9175,11.9066,11.9139,101200.0
2011-06-28 11:40:00,32.71,32.73,32.7,32.71,55700.0,11.9175,11.9248,11.9139,11.9175,55700.0
2011-06-28 11:45:00,32.71,32.78,32.7,32.75,106900.0,11.9175,11.943,11.9139,11.9321,106900.0
2011-06-28 11:50:00,32.76,32.77,32.72,32.72,93300.0,11.9357,11.9394,11.9212,11.9212,93300.0
2011-06-28 11:55:00,32.72,32.74,32.68,32.72,70700.0,11.9212,11.9284,11.9066,11.9212,70700.0
2011-06-28 12:00:00,32.73,32.78,32.72,32.77,51300.0,11.9248,11.943,11.9212,11.9394,51300.0
2011-06-28 12:05:00,32.75,32.77,32.72,32.73,70900.0,11.9321,11.9394,11.9212,11.9248,70900.0
2011-06-28 12:10:00,32.73,32.77,32.73,32.77,67900.0,11.9248,11.9394,11.9248,11.9394,67900.0
2011-06-28 12:15:00,32.77,32.78,32.76,32.77,70300.0,11.9394,11.943,11.9357,11.9394,70300.0
2011-06-28 12:20:00,32.77,32.78,32.72,32.73,97600.0,11.9394,11.943,11.9212,11.9248,97600.0
2011-06-28 12:25:00,32.73,32.74,32.72,32.73,35900.0,11.9248,11.9284,11.9212,11.9248,35900.0
2011-06-28 12:30:00,32.74,32.75,32.72,32.73,154200.0,11.9284,11.9321,11.9212,11.9248,154200.0
2011-06-28 12:35:00,32.73,32.74,32.73,32.74,10100.0,11.9248,11.9284,11.9248,11.9284,10100.0
2011-06-28 12:40:00,32.73,32.73,32.7,32.72,59800.0,11.9248,11.9248,11.9139,11.9212,59800.0
2011-06-28 12:45:00,32.73,32.73,32.7,32.71,63400.0,11.9248,11.9248,11.9139,11.9175,63400.0
2011-06-28 12:50:00,32.71,32.73,32.7,32.72,48400.0,11.9175,11.9248,11.9139,11.9212,48400.0
2011-06-28 12:55:00,32.72,32.75,32.71,32.73,44300.0,11.9212,11.9321,11.9175,11.9248,44300.0
2011-06-28 13:00:00,32.74,32.76,32.73,32.76,33300.0,11.9284,11.9357,11.9248,11.9357,33300.0
2011-06-28 13:05:00,32.76,32.78,32.75,32.77,128700.0,11.9357,11.943,11.9321,11.9394,128700.0
2011-06-28 13:10:00,32.76,32.78,32.75,32.76,43100.0,11.9357,11.943,11.9321,11.9357,43100.0
2011-06-28 13:15:00,32.76,32.78,32.75,32.77,65600.0,11.9357,11.943,11.9321,11.9394,65600.0
2011-06-28 13:20:00,32.76,32.77,32.75,32.77,40300.0,11.9357,11.9394,11.9321,11.9394,40300.0
2011-06-28 13:25:00,32.77,32.77,32.76,32.77,93700.0,11.9394,11.9394,11.9357,11.9394,93700.0
2011-06-28 13:30:00,32.77,32.77,32.73,32.75,60400.0,11.9394,11.9394,11.9248,11.9321,60400.0
2011-06-28 13:35:00,32.75,32.76,32.74,32.74,62400.0,11.9321,11.9357,11.9284,11.9284,62400.0
2011-06-28 13:40:00,32.74,32.75,32.73,32.74,35400.0,11.9284,11.9321,11.9248,11.9284,35400.0
2011-06-28 13:45:00,32.75,32.76,32.73,32.76,57800.0,11.9321,11.9357,11.9248,11.9357,57800.0
2011-06-28 13:50:00,32.75,32.76,32.73,32.74,178400.0,11.9321,11.9357,11.9248,11.9284,178400.0
2011-06-28 13:55:00,32.74,32.75,32.71,32.72,113500.0,11.9284,11.9321,11.9175,11.9212,113500.0
2011-06-28 14:00:00,32.72,32.74,32.71,32.74,74900.0,11.9212,11.9284,11.9175,11.9284,74900.0
2011-06-28 14:05:00,32.74,32.75,32.72,32.75,77500.0,11.9284,11.9321,11.9212,11.9321,77500.0
2011-06-28 14:10:00,32.74,32.79,32.74,32.77,74500.0,11.9284,11.9467,11.9284,11.9394,74500.0
2011-06-28 14:15:00,32.77,32.77,32.74,32.76,39300.0,11.9394,11.9394,11.9284,11.9357,39300.0
2011-06-28 14:20:00,32.76,32.79,32.75,32.77,80400.0,11.9357,11.9467,11.9321,11.9394,80400.0
2011-06-28 14:25:00,32.76,32.85,32.76,32.85,277300.0,11.9357,11.9685,11.9357,11.9685,277300.0
2011-06-28 14:30:00,32.85,32.88,32.85,32.86,149600.0,11.9685,11.9794,11.9685,11.9722,149600.0
2011-06-28 14:35:00,32.87,33.01,32.86,32.96,443900.0,11.9758,12.0268,11.9722,12.0086,443900.0
2011-06-28 14:40:00,32.96,32.97,32.91,32.95,240400.0,12.0086,12.0122,11.9904,12.005,240400.0
2011-06-28 14:45:00,32.95,32.96,32.93,32.95,171600.0,12.005,12.0086,11.9977,12.005,171600.0
2011-06-28 14:50:00,32.94,32.96,32.92,32.95,132900.0,12.0013,12.0086,11.994,12.005,132900.0
2011-06-28 14:55:00,32.95,32.98,32.94,32.94,201100.0,12.005,12.0159,12.0013,12.0013,201100.0
2011-06-28 15:00:00,32.93,32.94,32.87,32.89,180500.0,11.9977,12.0013,11.9758,11.9831,180500.0
2011-06-28 15:05:00,32.88,32.9,32.85,32.87,313000.0,11.9794,11.9867,11.9685,11.9758,313000.0
2011-06-28 15:10:00,32.85,32.9,32.82,32.86,402700.0,11.9685,11.9867,11.9576,11.9722,402700.0
2011-06-28 15:15:00,32.86,32.9,32.86,32.9,84900.0,11.9722,11.9867,11.9722,11.9867,84900.0
2011-06-28 15:20:00,32.9,32.92,32.88,32.88,134400.0,11.9867,11.994,11.9794,11.9794,134400.0
2011-06-28 15:25:00,32.89,32.89,32.85,32.87,155300.0,11.9831,11.9831,11.9685,11.9758,155300.0
2011-06-28 15:30:00,32.88,32.88,32.84,32.84,77600.0,11.9794,11.9794,11.9649,11.9649,77600.0
2011-06-28 15:35:00,32.84,32.87,32.81,32.86,148900.0,11.9649,11.9758,11.9539,11.9722,148900.0
2011-06-28 15:40:00,32.86,32.88,32.84,32.87,250400.0,11.9722,11.9794,11.9649,11.9758,250400.0
2011-06-28 15:45:00,32.87,32.93,32.86,32.9,318900.0,11.9758,11.9977,11.9722,11.9867,318900.0
2011-06-28 15:50:00,32.9,32.94,32.88,32.9,288400.0,11.9867,12.0013,11.9794,11.9867,288400.0
2011-06-28 15:55:00,32.9,32.96,32.89,32.96,488300.0,11.9867,12.0086,11.9831,12.0086,488300.0
2011-06-29 09:30:00,33.08,33.16,32.96,33.02,225500.0,12.0523,12.0815,12.0086,12.0305,225500.0
2011-06-29 09:35:00,33.03,33.03,32.92,32.98,239400.0,12.0341,12.0341,11.994,12.0159,239400.0
2011-06-29 09:40:00,32.98,33.06,32.94,32.95,217800.0,12.0159,12.045,12.0013,12.005,217800.0
2011-06-29 09:45:00,32.94,33.04,32.94,33.0,211300.0,12.0013,12.0377,12.0013,12.0232,211300.0
2011-06-29 09:50:00,33.0,33.04,32.98,33.03,303200.0,12.0232,12.0377,12.0159,12.0341,303200.0
2011-06-29 09:55:00,33.04,33.04,32.94,33.01,119600.0,12.0377,12.0377,12.0013,12.0268,119600.0
2011-06-29 10:00:00,33.01,33.05,32.86,32.86,230000.0,12.0268,12.0414,11.9722,11.9722,230000.0
2011-06-29 10:05:00,32.87,32.87,32.71,32.79,224200.0,11.9758,11.9758,11.9175,11.9467,224200.0
2011-06-29 10:10:00,32.78,32.83,32.78,32.8,207100.0,11.943,11.9612,11.943,11.9503,207100.0
2011-06-29 10:15:00,32.81,32.93,32.81,32.88,127400.0,11.9539,11.9977,11.9539,11.9794,127400.0
2011-06-29 10:20:00,32.88,32.96,32.88,32.96,92500.0,11.9794,12.0086,11.9794,12.0086,92500.0
2011-06-29 10:25:00,32.95,32.96,32.92,32.95,125400.0,12.005,12.0086,11.994,12.005,125400.0
2011-06-29 10:30:00,32.96,33.05,32.95,33.03,326200.0,12.0086,12.0414,12.005,12.0341,326200.0
2011-06-29 10:35:00,33.03,33.06,33.0,33.06,91600.0,12.0341,12.045,12.0232,12.045,91600.0
2011-06-29 10:40:00,33.06,33.13,33.05,33.12,269800.0,12.045,12.0705,12.0414,12.0669,269800.0
2011-06-29 10:45:00,33.12,33.12,33.08,33.1,66100.0,12.0669,12.0669,12.0523,12.0596,66100.0
2011-06-29 10:50:00,33.1,33.14,33.07,33.12,142600.0,12.0596,12.0742,12.0487,12.0669,142600.0
2011-06-29 10:55:00,33.12,33.19,33.12,33.19,110500.0,12.0669,12.0924,12.0669,12.0924,110500.0
2011-06-29 11:00:00,33.19,33.25,33.18,33.24,268000.0,12.0924,12.1143,12.0887,12.1106,268000.0
2011-06-29 11:05:00,33.25,33.29,33.24,33.27,287900.0,12.1143,12.1288,12.1106,12.1215,287900.0
2011-06-29 11:10:00,33.28,33.28,33.23,33.24,58300.0,12.1252,12.1252,12.107,12.1106,58300.0
2011-06-29 11:15:00,33.25,33.27,33.25,33.26,44000.0,12.1143,12.1215,12.1143,12.1179,44000.0
2011-06-29 11:20:00,33.26,33.31,33.25,33.29,201700.0,12.1179,12.1361,12.1143,12.1288,201700.0
2011-06-29 11:25:00,33.29,33.29,33.24,33.26,67400.0,12.1288,12.1288,12.1106,12.1179,67400.0
2011-06-29 11:30:00,33.26,33.28,33.24,33.26,80500.0,12.1179,12.1252,12.1106,12.1179,80500.0
2011-06-29 11:35:00,33.27,33.27,33.23,33.26,327200.0,12.1215,12.1215,12.107,12.1179,327200.0
2011-06-29 11:40:00,33.27,33.28,33.25,33.27,83700.0,12.1215,12.1252,12.1143,12.1215,83700.0
2011-06-29 11:45:00,33.27,33.27,33.23,33.25,50200.0,12.1215,12.1215,12.107,12.1143,50200.0
2011-06-29 11:50:00,33.24,33.27,33.24,33.27,23900.0,12.1106,12.1215,12.1106,12.1215,23900.0
2011-06-29 11:55:00,33.26,33.32,33.26,33.32,52800.0,12.1179,12.1398,12.1179,12.1398,52800.0
2011-06-29 12:00:00,33.32,33.35,33.31,33.33,148400.0,12.1398,12.1507,12.1361,12.1434,148400.0
2011-06-29 12:05:00,33.33,33.34,33.26,33.28,160500.0,12.1434,12.147,12.1179,12.1252,160500.0
2011-06-29 12:10:00,33.28,33.29,33.26,33.27,120400.0,12.1252,12.1288,12.1179,12.1215,120400.0
2011-06-29 12:15:00,33.26,33.27,33.24,33.24,76700.0,12.1179,12.1215,12.1106,12.1106,76700.0
2011-06-29 12:20:00,33.24,33.25,33.23,33.23,39900.0,12.1106,12.1143,12.107,12.107,39900.0
2011-06-29 12:25:00,33.23,33.24,33.17,33.22,204900.0,12.107,12.1106,12.0851,12.1033,204900.0
2011-06-29 12:30:00,33.21,33.26,33.2,33.24,137900.0,12.0997,12.1179,12.096,12.1106,137900.0
2011-06-29 12:35:00,33.25,33.25,33.24,33.25,22100.0,12.1143,12.1143,12.1106,12.1143,22100.0
2011-06-29 12:40:00,33.24,33.33,33.24,33.31,147900.0,12.1106,12.1434,12.1106,12.1361,147900.0
2011-06-29 12:45:00,33.31,33.31,33.27,33.27,45100.0,12.1361,12.1361,12.1215,12.1215,45100.0
2011-06-29 12:50:00,33.28,33.28,33.24,33.24,107000.0,12.1252,12.1252,12.1106,12.1106,107000.0
2011-06-29 12:55:00,33.24,33.26,33.23,33.23,74400.0,12.1106,12.1179,12.107,12.107,74400.0
2011-06-29 13:00:00,33.23,33.24,33.21,33.23,30200.0,12.107,12.1106,12.0997,12.107,30200.0
2011-06-29 13:05:00,33.23,33.24,33.21,33.24,25700.0,12.107,12.1106,12.0997,12.1106,25700.0
2011-06-29 13:10:00,33.24,33.25,33.23,33.24,59300.0,12.1106,12.1143,12.107,12.1106,59300.0
2011-06-29 13:15:00,33.25,33.26,33.23,33.23,59900.0,12.1143,12.1179,12.107,12.107,59900.0
2011-06-29 13:20:00,33.23,33.25,33.22,33.24,46800.0,12.107,12.1143,12.1033,12.1106,46800.0
2011-06-29 13:25:00,33.24,33.26,33.23,33.25,49200.0,12.1106,12.1179,12.107,12.1143,49200.0
2011-06-29 13:30:00,33.25,33.25,33.24,33.25,26600.0,12.1143,12.1143,12.1106,12.1143,26600.0
2011-06-29 13:35:00,33.24,33.26,33.24,33.26,52700.0,12.1106,12.1179,12.1106,12.1179,52700.0
2011-06-29 13:40:00,33.26,33.26,33.24,33.25,33600.0,12.1179,12.1179,12.1106,12.1143,33600.0
2011-06-29 13:45:00,33.24,33.25,33.22,33.23,33100.0,12.1106,12.1143,12.1033,12.107,33100.0
2011-06-29 13:50:00,33.23,33.23,33.19,33.2,49400.0,12.107,12.107,12.0924,12.096,49400.0
2011-06-29 13:55:00,33.19,33.22,33.19,33.2,90100.0,12.0924,12.1033,12.0924,12.096,90100.0
2011-06-29 14:00:00,33.2,33.2,33.17,33.19,63700.0,12.096,12.096,12.0851,12.0924,63700.0
2011-06-29 14:05:00,33.18,33.19,33.14,33.14,77200.0,12.0887,12.0924,12.0742,12.0742,77200.0
2011-06-29 14:10:00,33.14,33.15,33.1,33.12,136000.0,12.0742,12.0778,12.0596,12.0669,136000.0
2011-06-29 14:15:00,33.12,33.2,33.12,33.2,73100.0,12.0669,12.096,12.0669,12.096,73100.0
2011-06-29 14:20:00,33.2,33.2,33.12,33.12,88900.0,12.096,12.096,12.0669,12.0669,88900.0
2011-06-29 14:25:00,33.12,33.14,33.11,33.13,98400.0,12.0669,12.0742,12.0632,12.0705,98400.0
2011-06-29 14:30:00,33.14,33.14,33.12,33.14,48000.0,12.0742,12.0742,12.0669,12.0742,48000.0
2011-06-29 14:35:00,33.14,33.16,33.13,33.15,68600.0,12.0742,12.0815,12.0705,12.0778,68600.0
2011-06-29 14:40:00,33.15,33.16,33.09,33.1,67000.0,12.0778,12.0815,12.056,12.0596,67000.0
2011-06-29 14:45:00,33.1,33.16,33.1,33.13,109800.0,12.0596,12.0815,12.0596,12.0705,109800.0
2011-06-29 14:50:00,33.13,33.18,33.13,33.16,104200.0,12.0705,12.0887,12.0705,12.0815,104200.0
2011-06-29 14:55:00,33.16,33.2,33.16,33.18,78800.0,12.0815,12.096,12.0815,12.0887,78800.0
2011-06-29 15:00:00,33.19,33.2,33.18,33.19,45000.0,12.0924,12.096,12.0887,12.0924,45000.0
2011-06-29 15:05:00,33.18,33.19,33.17,33.18,38900.0,12.0887,12.0924,12.0851,12.0887,38900.0
2011-06-29 15:10:00,33.18,33.25,33.18,33.24,172900.0,12.0887,12.1143,12.0887,12.1106,172900.0
2011-06-29 15:15:00,33.23,33.26,33.22,33.23,85300.0,12.107,12.1179,12.1033,12.107,85300.0
2011-06-29 15:20:00,33.24,33.27,33.23,33.27,147300.0,12.1106,12.1215,12.107,12.1215,147300.0
2011-06-29 15:25:00,33.27,33.29,33.24,33.25,107200.0,12.1215,12.1288,12.1106,12.1143,107200.0
2011-06-29 15:30:00,33.24,33.25,33.22,33.23,88000.0,12.1106,12.1143,12.1033,12.107,88000.0
2011-06-29 15:35:00,33.23,33.27,33.22,33.27,115100.0,12.107,12.1215,12.1033,12.1215,115100.0
2011-06-29 15:40:00,33.27,33.29,33.24,33.25,149000.0,12.1215,12.1288,12.1106,12.1143,149000.0
2011-06-29 15:45:00,33.24,33.27,33.22,33.26,281700.0,12.1106,12.1215,12.1033,12.1179,281700.0
2011-06-29 15:50:00,33.27,33.3,33.25,33.3,207200.0,12.1215,12.1325,12.1143,12.1325,207200.0
2011-06-29 15:55:00,33.29,33.3,33.25,33.27,362700.0,12.1288,12.1325,12.1143,12.1215,362700.0
2011-06-30 09:30:00,33.64,33.71,33.55,33.59,375500.0,12.2563,12.2818,12.2236,12.2381,375500.0
2011-06-30 09:35:00,33.58,33.62,33.48,33.49,270900.0,12.2345,12.2491,12.1981,12.2017,270900.0
2011-06-30 09:40:00,33.49,33.67,33.47,33.66,178200.0,12.2017,12.2673,12.1944,12.2636,178200.0
2011-06-30 09:45:00,33.67,33.8,33.66,33.72,409700.0,12.2673,12.3146,12.2636,12.2855,409700.0
2011-06-30 09:50:00,33.73,33.78,33.72,33.75,178600.0,12.2891,12.3074,12.2855,12.2964,178600.0
2011-06-30 09:55:00,33.75,33.76,33.7,33.73,94100.0,12.2964,12.3001,12.2782,12.2891,94100.0
2011-06-30 10:00:00,33.74,33.76,33.73,33.74,155800.0,12.2928,12.3001,12.2891,12.2928,155800.0
2011-06-30 10:05:00,33.73,33.76,33.67,33.68,157800.0,12.2891,12.3001,12.2673,12.2709,157800.0
2011-06-30 10:10:00,33.68,33.7,33.6,33.61,204500.0,12.2709,12.2782,12.2418,12.2454,204500.0
2011-06-30 10:15:00,33.6,33.64,33.6,33.62,128200.0,12.2418,12.2563,12.2418,12.2491,128200.0
2011-06-30 10:20:00,33.62,33.73,33.62,33.73,206400.0,12.2491,12.2891,12.2491,12.2891,206400.0
2011-06-30 10:25:00,33.73,33.73,33.65,33.67,158700.0,12.2891,12.2891,12.26,12.2673,158700.0
2011-06-30 10:30:00,33.68,33.7,33.64,33.65,105400.0,12.2709,12.2782,12.2563,12.26,105400.0
2011-06-30 10:35:00,33.65,33.68,33.62,33.63,148600.0,12.26,12.2709,12.2491,12.2527,148600.0
2011-06-30 10:40:00,33.63,33.65,33.58,33.58,151300.0,12.2527,12.26,12.2345,12.2345,151300.0
2011-06-30 10:45:00,33.57,33.6,33.55,33.6,122300.0,12.2308,12.2418,12.2236,12.2418,122300.0
2011-06-30 10:50:00,33.6,33.61,33.57,33.59,117200.0,12.2418,12.2454,12.2308,12.2381,117200.0
2011-06-30 10:55:00,33.58,33.6,33.55,33.59,95300.0,12.2345,12.2418,12.2236,12.2381,95300.0
2011-06-30 11:00:00,33.6,33.7,33.59,33.69,195300.0,12.2418,12.2782,12.2381,12.2746,195300.0
2011-06-30 11:05:00,33.69,33.73,33.68,33.72,115700.0,12.2746,12.2891,12.2709,12.2855,115700.0
2011-06-30 11:10:00,33.72,33.73,33.71,33.71,50500.0,12.2855,12.2891,12.2818,12.2818,50500.0
2011-06-30 11:15:00,33.71,33.71,33.64,33.65,107500.0,12.2818,12.2818,12.2563,12.26,107500.0
2011-06-30 11:20:00,33.65,33.68,33.65,33.65,42100.0,12.26,12.2709,12.26,12.26,42100.0
2011-06-30 11:25:00,33.66,33.66,33.65,33.66,38600.0,12.2636,12.2636,12.26,12.2636,38600.0
2011-06-30 11:30:00,33.66,33.74,33.65,33.74,134400.0,12.2636,12.2928,12.26,12.2928,134400.0
2011-06-30 11:35:00,33.74,33.76,33.72,33.73,74200.0,12.2928,12.3001,12.2855,12.2891,74200.0
2011-06-30 11:40:00,33.73,33.73,33.71,33.72,50600.0,12.2891,12.2891,12.2818,12.2855,50600.0
2011-06-30 11:45:00,33.72,33.73,33.7,33.73,52500.0,12.2855,12.2891,12.2782,12.2891,52500.0
2011-06-30 11:50:00,33.73,33.73,33.7,33.7,33400.0,12.2891,12.2891,12.2782,12.2782,33400.0
2011-06-30 11:55:00,33.7,33.73,33.7,33.71,60100.0,12.2782,12.2891,12.2782,12.2818,60100.0
2011-06-30 12:00:00,33.71,33.71,33.7,33.71,64700.0,12.2818,12.2818,12.2782,12.2818,64700.0
2011-06-30 12:05:00,33.71,33.75,33.69,33.74,97700.0,12.2818,12.2964,12.2746,12.2928,97700.0
2011-06-30 12:10:00,33.74,33.75,33.73,33.74,39800.0,12.2928,12.2964,12.2891,12.2928,39800.0
2011-06-30 12:15:00,33.75,33.75,33.71,33.71,40000.0,12.2964,12.2964,12.2818,12.2818,40000.0
2011-06-30 12:20:00,33.71,33.73,33.69,33.71,69200.0,12.2818,12.2891,12.2746,12.2818,69200.0
2011-06-30 12:25:00,33.71,33.74,33.71,33.72,72500.0,12.2818,12.2928,12.2818,12.2855,72500.0
2011-06-30 12:30:00,33.73,33.75,33.72,33.73,170600.0,12.2891,12.2964,12.2855,12.2891,170600.0
2011-06-30 12:35:00,33.73,33.78,33.73,33.75,298900.0,12.2891,12.3074,12.2891,12.2964,298900.0
2011-06-30 12:40:00,33.75,33.76,33.73,33.74,107900.0,12.2964,12.3001,12.2891,12.2928,107900.0
2011-06-30 12:45:00,33.74,33.74,33.73,33.74,21400.0,12.2928,12.2928,12.2891,12.2928,21400.0
2011-06-30 12:50:00,33.73,33.75,33.72,33.75,149900.0,12.2891,12.2964,12.2855,12.2964,149900.0
2011-06-30 12:55:00,33.74,33.75,33.72,33.73,69000.0,12.2928,12.2964,12.2855,12.2891,69000.0
2011-06-30 13:00:00,33.73,33.74,33.72,33.73,86600.0,12.2891,12.2928,12.2855,12.2891,86600.0
2011-06-30 13:05:00,33.73,33.74,33.72,33.73,77300.0,12.2891,12.2928,12.2855,12.2891,77300.0
2011-06-30 13:10:00,33.72,33.73,33.72,33.73,69600.0,12.2855,12.2891,12.2855,12.2891,69600.0
2011-06-30 13:15:00,33.73,33.73,33.71,33.72,226800.0,12.2891,12.2891,12.2818,12.2855,226800.0
2011-06-30 13:20:00,33.72,33.74,33.71,33.72,267200.0,12.2855,12.2928,12.2818,12.2855,267200.0
2011-06-30 13:25:00,33.72,33.74,33.72,33.74,32000.0,12.2855,12.2928,12.2855,12.2928,32000.0
2011-06-30 13:30:00,33.74,33.74,33.72,33.73,84600.0,12.2928,12.2928,12.2855,12.2891,84600.0
2011-06-30 13:35:00,33.73,33.73,33.67,33.69,230100.0,12.2891,12.2891,12.2673,12.2746,230100.0
2011-06-30 13:40:00,33.69,33.73,33.67,33.71,199300.0,12.2746,12.2891,12.2673,12.2818,199300.0
2011-06-30 13:45:00,33.72,33.73,33.7,33.71,174100.0,12.2855,12.2891,12.2782,12.2818,174100.0
2011-06-30 13:50:00,33.71,33.73,33.71,33.71,107400.0,12.2818,12.2891,12.2818,12.2818,107400.0
2011-06-30 13:55:00,33.72,33.73,33.71,33.73,192100.0,12.2855,12.2891,12.2818,12.2891,192100.0
2011-06-30 14:00:00,33.73,33.74,33.72,33.74,85900.0,12.2891,12.2928,12.2855,12.2928,85900.0
2011-06-30 14:05:00,33.74,33.74,33.73,33.73,117200.0,12.2928,12.2928,12.2891,12.2891,117200.0
2011-06-30 14:10:00,33.74,33.74,33.73,33.73,101900.0,12.2928,12.2928,12.2891,12.2891,101900.0
2011-06-30 14:15:00,33.73,33.73,33.71,33.73,165200.0,12.2891,12.2891,12.2818,12.2891,165200.0
2011-06-30 14:20:00,33.72,33.75,33.71,33.74,111500.0,12.2855,12.2964,12.2818,12.2928,111500.0
2011-06-30 14:25:00,33.74,33.75,33.73,33.74,99900.0,12.2928,12.2964,12.2891,12.2928,99900.0
2011-06-30 14:30:00,33.73,33.74,33.71,33.73,82700.0,12.2891,12.2928,12.2818,12.2891,82700.0
2011-06-30 14:35:00,33.73,33.75,33.72,33.75,194800.0,12.2891,12.2964,12.2855,12.2964,194800.0
2011-06-30 14:40:00,33.74,33.79,33.74,33.75,321200.0,12.2928,12.311,12.2928,12.2964,321200.0
2011-06-30 14:45:00,33.75,33.76,33.74,33.74,87500.0,12.2964,12.3001,12.2928,12.2928,87500.0
2011-06-30 14:50:00,33.74,33.77,33.74,33.76,73400.0,12.2928,12.3037,12.2928,12.3001,73400.0
2011-06-30 14:55:00,33.75,33.77,33.74,33.75,108600.0,12.2964,12.3037,12.2928,12.2964,108600.0
2011-06-30 15:00:00,33.74,33.75,33.73,33.74,148500.0,12.2928,12.2964,12.2891,12.2928,148500.0
2011-06-30 15:05:00,33.75,33.78,33.73,33.75,184700.0,12.2964,12.3074,12.2891,12.2964,184700.0
2011-06-30 15:10:00,33.74,33.75,33.74,33.75,84200.0,12.2928,12.2964,12.2928,12.2964,84200.0
2011-06-30 15:15:00,33.75,33.78,33.74,33.77,189500.0,12.2964,12.3074,12.2928,12.3037,189500.0
2011-06-30 15:20:00,33.77,33.77,33.74,33.74,139800.0,12.3037,12.3037,12.2928,12.2928,139800.0
2011-06-30 15:25:00,33.75,33.77,33.74,33.75,192000.0,12.2964,12.3037,12.2928,12.2964,192000.0
2011-06-30 15:30:00,33.76,33.77,33.75,33.77,137700.0,12.3001,12.3037,12.2964,12.3037,137700.0
2011-06-30 15:35:00,33.77,33.82,33.77,33.81,270400.0,12.3037,12.3219,12.3037,12.3183,270400.0
2011-06-30 15:40:00,33.82,33.88,33.81,33.88,363000.0,12.3219,12.3438,12.3183,12.3438,363000.0
2011-06-30 15:45:00,33.88,33.89,33.82,33.84,438600.0,12.3438,12.3474,12.3219,12.3292,438600.0
2011-06-30 15:50:00,33.85,33.89,33.84,33.89,336100.0,12.3329,12.3474,12.3292,12.3474,336100.0
2011-06-30 15:55:00,33.89,33.9,33.84,33.86,602400.0,12.3474,12.3511,12.3292,12.3365,602400.0
2011-07-01 09:30:00,33.65,33.73,33.52,33.53,305700.0,12.26,12.2891,12.2126,12.2163,305700.0
2011-07-01 09:35:00,33.53,33.56,33.48,33.53,196200.0,12.2163,12.2272,12.1981,12.2163,196200.0
2011-07-01 09:40:00,33.53,33.63,33.5,33.63,113900.0,12.2163,12.2527,12.2053,12.2527,113900.0
2011-07-01 09:45:00,33.62,33.63,33.58,33.61,104900.0,12.2491,12.2527,12.2345,12.2454,104900.0
2011-07-01 09:50:00,33.61,33.63,33.59,33.6,92200.0,12.2454,12.2527,12.2381,12.2418,92200.0
2011-07-01 09:55:00,33.6,33.65,33.6,33.65,96200.0,12.2418,12.26,12.2418,12.26,96200.0
2011-07-01 10:00:00,33.66,33.92,33.66,33.9,355500.0,12.2636,12.3584,12.2636,12.3511,355500.0
2011-07-01 10:05:00,33.89,33.93,33.87,33.88,196800.0,12.3474,12.362,12.3401,12.3438,196800.0
2011-07-01 10:10:00,33.88,33.94,33.88,33.93,115900.0,12.3438,12.3656,12.3438,12.362,115900.0
2011-07-01 10:15:00,33.93,33.95,33.92,33.93,163000.0,12.362,12.3693,12.3584,12.362,163000.0
2011-07-01 10:20:00,33.92,34.0,33.92,34.0,228200.0,12.3584,12.3875,12.3584,12.3875,228200.0
2011-07-01 10:25:00,34.0,34.06,33.99,34.03,288700.0,12.3875,12.4094,12.3839,12.3984,288700.0
2011-07-01 10:30:00,34.03,34.07,34.0,34.06,185900.0,12.3984,12.413,12.3875,12.4094,185900.0
2011-07-01 10:35:00,34.07,34.16,34.07,34.16,216200.0,12.413,12.4458,12.413,12.4458,216200.0
2011-07-01 10:40:00,34.16,34.18,34.15,34.16,186800.0,12.4458,12.4531,12.4422,12.4458,186800.0
2011-07-01 10:45:00,34.15,34.15,34.06,34.07,288900.0,12.4422,12.4422,12.4094,12.413,288900.0
2011-07-01 10:50:00,34.06,34.09,34.05,34.08,141500.0,12.4094,12.4203,12.4057,12.4167,141500.0
2011-07-01 10:55:00,34.07,34.08,34.01,34.02,113600.0,12.413,12.4167,12.3912,12.3948,113600.0
2011-07-01 11:00:00,34.02,34.09,34.02,34.04,111500.0,12.3948,12.4203,12.3948,12.4021,111500.0
2011-07-01 11:05:00,34.04,34.11,34.03,34.1,106800.0,12.4021,12.4276,12.3984,12.4239,106800.0
2011-07-01 11:10:00,34.1,34.16,34.1,34.14,119300.0,12.4239,12.4458,12.4239,12.4385,119300.0
2011-07-01 11:15:00,34.15,34.16,34.13,34.13,94700.0,12.4422,12.4458,12.4349,12.4349,94700.0
2011-07-01 11:20:00,34.14,34.23,34.13,34.22,165100.0,12.4385,12.4713,12.4349,12.4677,165100.0
2011-07-01 11:25:00,34.22,34.23,34.21,34.21,143000.0,12.4677,12.4713,12.464,12.464,143000.0
2011-07-01 11:30:00,34.21,34.23,34.19,34.2,142600.0,12.464,12.4713,12.4567,12.4604,142600.0
2011-07-01 11:35:00,34.2,34.21,34.17,34.17,132200.0,12.4604,12.464,12.4494,12.4494,132200.0
2011-07-01 11:40:00,34.18,34.19,34.16,34.17,91400.0,12.4531,12.4567,12.4458,12.4494,91400.0
2011-07-01 11:45:00,34.17,34.19,34.12,34.12,122700.0,12.4494,12.4567,12.4312,12.4312,122700.0
2011-07-01 11:50:00,34.12,34.14,34.07,34.09,127900.0,12.4312,12.4385,12.413,12.4203,127900.0
2011-07-01 11:55:00,34.1,34.1,34.07,34.07,59400.0,12.4239,12.4239,12.413,12.413,59400.0
2011-07-01 12:00:00,34.07,34.08,34.03,34.06,119400.0,12.413,12.4167,12.3984,12.4094,119400.0
2011-07-01 12:05:00,34.06,34.07,34.04,34.04,61700.0,12.4094,12.413,12.4021,12.4021,61700.0
2011-07-01 12:10:00,34.04,34.08,34.04,34.07,55800.0,12.4021,12.4167,12.4021,12.413,55800.0
2011-07-01 12:15:00,34.07,34.09,34.05,34.07,42800.0,12.413,12.4203,12.4057,12.413,42800.0
2011-07-01 12:20:00,34.07,34.09,34.06,34.08,47900.0,12.413,12.4203,12.4094,12.4167,47900.0
2011-07-01 12:25:00,34.07,34.11,34.07,34.09,44400.0,12.413,12.4276,12.413,12.4203,44400.0
2011-07-01 12:30:00,34.09,34.09,34.05,34.05,82200.0,12.4203,12.4203,12.4057,12.4057,82200.0
2011-07-01 12:35:00,34.06,34.08,34.05,34.07,57000.0,12.4094,12.4167,12.4057,12.413,57000.0
2011-07-01 12:40:00,34.07,34.09,34.06,34.08,51200.0,12.413,12.4203,12.4094,12.4167,51200.0
2011-07-01 12:45:00,34.07,34.08,34.06,34.06,72200.0,12.413,12.4167,12.4094,12.4094,72200.0
2011-07-01 12:50:00,34.07,34.07,34.05,34.07,67400.0,12.413,12.413,12.4057,12.413,67400.0
2011-07-01 12:55:00,34.07,34.08,34.05,34.07,53100.0,12.413,12.4167,12.4057,12.413,53100.0
2011-07-01 13:00:00,34.06,34.08,34.05,34.06,62400.0,12.4094,12.4167,12.4057,12.4094,62400.0
2011-07-01 13:05:00,34.07,34.1,34.06,34.1,104300.0,12.413,12.4239,12.4094,12.4239,104300.0
2011-07-01 13:10:00,34.1,34.11,34.06,34.09,66900.0,12.4239,12.4276,12.4094,12.4203,66900.0
2011-07-01 13:15:00,34.09,34.09,34.07,34.07,49800.0,12.4203,12.4203,12.413,12.413,49800.0
2011-07-01 13:20:00,34.07,34.09,34.07,34.08,24200.0,12.413,12.4203,12.413,12.4167,24200.0
2011-07-01 13:25:00,34.08,34.09,34.06,34.07,59000.0,12.4167,12.4203,12.4094,12.413,59000.0
2011-07-01 13:30:00,34.07,34.07,34.06,34.07,42300.0,12.413,12.413,12.4094,12.413,42300.0
2011-07-01 13:35:00,34.07,34.11,34.06,34.1,56000.0,12.413,12.4276,12.4094,12.4239,56000.0
2011-07-01 13:40:00,34.1,34.1,34.08,34.09,72300.0,12.4239,12.4239,12.4167,12.4203,72300.0
2011-07-01 13:45:00,34.1,34.12,34.08,34.09,92000.0,12.4239,12.4312,12.4167,12.4203,92000.0
2011-07-01 13:50:00,34.09,34.11,34.08,34.09,69200.0,12.4203,12.4276,12.4167,12.4203,69200.0
2011-07-01 13:55:00,34.1,34.12,34.09,34.12,55900.0,12.4239,12.4312,12.4203,12.4312,55900.0
2011-07-01 14:00:00,34.12,34.13,34.1,34.1,75600.0,12.4312,12.4349,12.4239,12.4239,75600.0
2011-07-01 14:05:00,34.1,34.11,34.08,34.09,34700.0,12.4239,12.4276,12.4167,12.4203,34700.0
2011-07-01 14:10:00,34.09,34.1,34.06,34.1,71700.0,12.4203,12.4239,12.4094,12.4239,71700.0
2011-07-01 14:15:00,34.1,34.11,34.09,34.1,129900.0,12.4239,12.4276,12.4203,12.4239,129900.0
2011-07-01 14:20:00,34.1,34.12,34.09,34.1,97900.0,12.4239,12.4312,12.4203,12.4239,97900.0
2011-07-01 14:25:00,34.1,34.11,34.09,34.11,89800.0,12.4239,12.4276,12.4203,12.4276,89800.0
2011-07-01 14:30:00,34.11,34.13,34.1,34.12,74800.0,12.4276,12.4349,12.4239,12.4312,74800.0
2011-07-01 14:35:00,34.11,34.12,34.09,34.09,52200.0,12.4276,12.4312,12.4203,12.4203,52200.0
2011-07-01 14:40:00,34.09,34.1,34.09,34.1,47800.0,12.4203,12.4239,12.4203,12.4239,47800.0
2011-07-01 14:45:00,34.1,34.1,34.09,34.1,28800.0,12.4239,12.4239,12.4203,12.4239,28800.0
2011-07-01 14:50:00,34.09,34.11,34.08,34.1,154900.0,12.4203,12.4276,12.4167,12.4239,154900.0
2011-07-01 14:55:00,34.1,34.11,34.1,34.11,37200.0,12.4239,12.4276,12.4239,12.4276,37200.0
2011-07-01 15:00:00,34.11,34.14,34.1,34.13,190000.0,12.4276,12.4385,12.4239,12.4349,190000.0
2011-07-01 15:05:00,34.13,34.14,34.1,34.1,107200.0,12.4349,12.4385,12.4239,12.4239,107200.0
2011-07-01 15:10:00,34.1,34.11,34.1,34.1,55900.0,12.4239,12.4276,12.4239,12.4239,55900.0
2011-07-01 15:15:00,34.11,34.11,34.08,34.08,190700.0,12.4276,12.4276,12.4167,12.4167,190700.0
2011-07-01 15:20:00,34.09,34.09,34.04,34.05,170100.0,12.4203,12.4203,12.4021,12.4057,170100.0
2011-07-01 15:25:00,34.05,34.05,34.04,34.04,116300.0,12.4057,12.4057,12.4021,12.4021,116300.0
2011-07-01 15:30:00,34.05,34.06,34.04,34.05,182300.0,12.4057,12.4094,12.4021,12.4057,182300.0
2011-07-01 15:35:00,34.05,34.06,34.04,34.05,87300.0,12.4057,12.4094,12.4021,12.4057,87300.0
2011-07-01 15:40:00,34.05,34.1,34.05,34.09,279600.0,12.4057,12.4239,12.4057,12.4203,279600.0
2011-07-01 15:45:00,34.09,34.12,34.07,34.07,227000.0,12.4203,12.4312,12.413,12.413,227000.0
2011-07-01 15:50:00,34.08,34.09,34.05,34.06,224100.0,12.4167,12.4203,12.4057,12.4094,224100.0
2011-07-01 15:55:00,34.05,34.1,34.05,34.1,497800.0,12.4057,12.4239,12.4057,12.4239,497800.0
2011-07-05 09:30:00,34.1,34.1,34.0,34.07,264400.0,12.4239,12.4239,12.3875,12.413,264400.0
2011-07-05 09:35:00,34.07,34.15,34.01,34.04,152700.0,12.413,12.4422,12.3912,12.4021,152700.0
2011-07-05 09:40:00,34.04,34.15,34.02,34.13,188900.0,12.4021,12.4422,12.3948,12.4349,188900.0
2011-07-05 09:45:00,34.14,34.25,34.14,34.22,146400.0,12.4385,12.4786,12.4385,12.4677,146400.0
2011-07-05 09:50:00,34.21,34.22,34.15,34.19,119900.0,12.464,12.4677,12.4422,12.4567,119900.0
2011-07-05 09:55:00,34.2,34.2,34.12,34.14,107900.0,12.4604,12.4604,12.4312,12.4385,107900.0
2011-07-05 10:00:00,34.13,34.19,34.08,34.18,213400.0,12.4349,12.4567,12.4167,12.4531,213400.0
2011-07-05 10:05:00,34.18,34.22,34.15,34.16,146800.0,12.4531,12.4677,12.4422,12.4458,146800.0
2011-07-05 10:10:00,34.15,34.2,34.15,34.17,110000.0,12.4422,12.4604,12.4422,12.4494,110000.0
2011-07-05 10:15:00,34.16,34.17,34.08,34.08,113400.0,12.4458,12.4494,12.4167,12.4167,113400.0
2011-07-05 10:20:00,34.09,34.13,34.08,34.08,100300.0,12.4203,12.4349,12.4167,12.4167,100300.0
2011-07-05 10:25:00,34.08,34.09,34.0,34.04,161100.0,12.4167,12.4203,12.3875,12.4021,161100.0
2011-07-05 10:30:00,34.04,34.08,34.03,34.05,123000.0,12.4021,12.4167,12.3984,12.4057,123000.0
2011-07-05 10:35:00,34.05,34.09,34.05,34.07,106800.0,12.4057,12.4203,12.4057,12.413,106800.0
2011-07-05 10:40:00,34.08,34.09,34.04,34.05,144700.0,12.4167,12.4203,12.4021,12.4057,144700.0
2011-07-05 10:45:00,34.06,34.08,34.03,34.03,95800.0,12.4094,12.4167,12.3984,12.3984,95800.0
2011-07-05 10:50:00,34.03,34.06,34.02,34.03,91100.0,12.3984,12.4094,12.3948,12.3984,91100.0
2011-07-05 10:55:00,34.03,34.06,34.02,34.04,139400.0,12.3984,12.4094,12.3948,12.4021,139400.0
2011-07-05 11:00:00,34.04,34.06,34.02,34.03,197300.0,12.4021,12.4094,12.3948,12.3984,197300.0
2011-07-05 11:05:00,34.03,34.04,33.97,33.97,336000.0,12.3984,12.4021,12.3766,12.3766,336000.0
2011-07-05 11:10:00,33.97,33.97,33.93,33.94,161300.0,12.3766,12.3766,12.362,12.3656,161300.0
2011-07-05 11:15:00,33.95,33.97,33.93,33.96,60800.0,12.3693,12.3766,12.362,12.3729,60800.0
2011-07-05 11:20:00,33.96,34.0,33.96,33.98,209800.0,12.3729,12.3875,12.3729,12.3802,209800.0
2011-07-05 11:25:00,33.98,33.98,33.95,33.97,81900.0,12.3802,12.3802,12.3693,12.3766,81900.0
2011-07-05 11:30:00,33.96,34.0,33.96,33.98,76100.0,12.3729,12.3875,12.3729,12.3802,76100.0
2011-07-05 11:35:00,33.99,34.03,33.98,33.98,82700.0,12.3839,12.3984,12.3802,12.3802,82700.0
2011-07-05 11:40:00,33.98,33.99,33.9,33.95,129000.0,12.3802,12.3839,12.3511,12.3693,129000.0
2011-07-05 11:45:00,33.95,33.96,33.91,33.92,102800.0,12.3693,12.3729,12.3547,12.3584,102800.0
2011-07-05 11:50:00,33.92,33.92,33.85,33.86,139700.0,12.3584,12.3584,12.3329,12.3365,139700.0
2011-07-05 11:55:00,33.87,33.9,33.87,33.9,59000.0,12.3401,12.3511,12.3401,12.3511,59000.0
2011-07-05 12:00:00,33.9,33.94,33.9,33.94,37000.0,12.3511,12.3656,12.3511,12.3656,37000.0
2011-07-05 12:05:00,33.94,33.95,33.93,33.95,49800.0,12.3656,12.3693,12.362,12.3693,49800.0
2011-07-05 12:10:00,33.94,33.95,33.91,33.92,66800.0,12.3656,12.3693,12.3547,12.3584,66800.0
2011-07-05 12:15:00,33.92,33.92,33.89,33.89,73400.0,12.3584,12.3584,12.3474,12.3474,73400.0
2011-07-05 12:20:00,33.89,33.91,33.88,33.89,40800.0,12.3474,12.3547,12.3438,12.3474,40800.0
2011-07-05 12:25:00,33.89,33.93,33.88,33.92,34900.0,12.3474,12.362,12.3438,12.3584,34900.0
2011-07-05 12:30:00,33.91,33.92,33.85,33.85,113700.0,12.3547,12.3584,12.3329,12.3329,113700.0
2011-07-05 12:35:00,33.85,33.87,33.83,33.83,108600.0,12.3329,12.3401,12.3256,12.3256,108600.0
2011-07-05 12:40:00,33.84,33.86,33.82,33.84,80300.0,12.3292,12.3365,12.3219,12.3292,80300.0
2011-07-05 12:45:00,33.84,33.86,33.82,33.82,51100.0,12.3292,12.3365,12.3219,12.3219,51100.0
2011-07-05 12:50:00,33.82,33.87,33.82,33.86,60300.0,12.3219,12.3401,12.3219,12.3365,60300.0
2011-07-05 12:55:00,33.87,33.87,33.84,33.86,115800.0,12.3401,12.3401,12.3292,12.3365,115800.0
2011-07-05 13:00:00,33.86,33.87,33.85,33.87,29900.0,12.3365,12.3401,12.3329,12.3401,29900.0
2011-07-05 13:05:00,33.87,33.89,33.86,33.87,53000.0,12.3401,12.3474,12.3365,12.3401,53000.0
2011-07-05 13:10:00,33.87,33.88,33.85,33.85,71500.0,12.3401,12.3438,12.3329,12.3329,71500.0
2011-07-05 13:15:00,33.86,33.86,33.84,33.84,116100.0,12.3365,12.3365,12.3292,12.3292,116100.0
2011-07-05 13:20:00,33.84,33.85,33.82,33.83,80800.0,12.3292,12.3329,12.3219,12.3256,80800.0
2011-07-05 13:25:00,33.83,33.83,33.78,33.8,128100.0,12.3256,12.3256,12.3074,12.3146,128100.0
2011-07-05 13:30:00,33.8,33.8,33.78,33.79,57600.0,12.3146,12.3146,12.3074,12.311,57600.0
2011-07-05 13:35:00,33.8,33.82,33.79,33.81,35700.0,12.3146,12.3219,12.311,12.3183,35700.0
2011-07-05 13:40:00,33.81,33.81,33.79,33.8,31400.0,12.3183,12.3183,12.311,12.3146,31400.0
2011-07-05 13:45:00,33.8,33.85,33.8,33.85,57200.0,12.3146,12.3329,12.3146,12.3329,57200.0
2011-07-05 13:50:00,33.85,33.86,33.84,33.86,53000.0,12.3329,12.3365,12.3292,12.3365,53000.0
2011-07-05 13:55:00,33.86,33.89,33.86,33.86,112600.0,12.3365,12.3474,12.3365,12.3365,112600.0
2011-07-05 14:00:00,33.87,33.87,33.72,33.72,235200.0,12.3401,12.3401,12.2855,12.2855,235200.0
2011-07-05 14:05:00,33.71,33.73,33.67,33.71,160100.0,12.2818,12.2891,12.2673,12.2818,160100.0
2011-07-05 14:10:00,33.71,33.76,33.71,33.73,70600.0,12.2818,12.3001,12.2818,12.2891,70600.0
2011-07-05 14:15:00,33.73,33.74,33.62,33.62,177300.0,12.2891,12.2928,12.2491,12.2491,177300.0
2011-07-05 14:20:00,33.62,33.63,33.55,33.59,155100.0,12.2491,12.2527,12.2236,12.2381,155100.0
2011-07-05 14:25:00,33.6,33.61,33.55,33.6,124300.0,12.2418,12.2454,12.2236,12.2418,124300.0
2011-07-05 14:30:00,33.6,33.62,33.58,33.6,43100.0,12.2418,12.2491,12.2345,12.2418,43100.0
2011-07-05 14:35:00,33.61,33.67,33.6,33.67,72700.0,12.2454,12.2673,12.2418,12.2673,72700.0
2011-07-05 14:40:00,33.67,33.68,33.63,33.64,67400.0,12.2673,12.2709,12.2527,12.2563,67400.0
2011-07-05 14:45:00,33.64,33.67,33.63,33.66,47900.0,12.2563,12.2673,12.2527,12.2636,47900.0
2011-07-05 14:50:00,33.67,33.68,33.64,33.66,44200.0,12.2673,12.2709,12.2563,12.2636,44200.0
2011-07-05 14:55:00,33.66,33.69,33.64,33.67,66800.0,12.2636,12.2746,12.2563,12.2673,66800.0
2011-07-05 15:00:00,33.67,33.68,33.65,33.66,33000.0,12.2673,12.2709,12.26,12.2636,33000.0
2011-07-05 15:05:00,33.67,33.7,33.66,33.7,64900.0,12.2673,12.2782,12.2636,12.2782,64900.0
2011-07-05 15:10:00,33.7,33.73,33.66,33.72,186200.0,12.2782,12.2891,12.2636,12.2855,186200.0
2011-07-05 15:15:00,33.72,33.74,33.7,33.73,69600.0,12.2855,12.2928,12.2782,12.2891,69600.0
2011-07-05 15:20:00,33.73,33.8,33.72,33.79,125300.0,12.2891,12.3146,12.2855,12.311,125300.0
2011-07-05 15:25:00,33.78,33.78,33.75,33.75,59600.0,12.3074,12.3074,12.2964,12.2964,59600.0
2011-07-05 15:30:00,33.76,33.81,33.76,33.78,115700.0,12.3001,12.3183,12.3001,12.3074,115700.0
2011-07-05 15:35:00,33.77,33.8,33.74,33.74,127700.0,12.3037,12.3146,12.2928,12.2928,127700.0
2011-07-05 15:40:00,33.74,33.75,33.69,33.7,218400.0,12.2928,12.2964,12.2746,12.2782,218400.0
2011-07-05 15:45:00,33.71,33.75,33.7,33.72,245700.0,12.2818,12.2964,12.2782,12.2855,245700.0
2011-07-05 15:50:00,33.72,33.73,33.7,33.7,233600.0,12.2855,12.2891,12.2782,12.2782,233600.0
2011-07-05 15:55:00,33.7,33.73,33.7,33.73,293300.0,12.2782,12.2891,12.2782,12.2891,293300.0
2011-07-06 09:30:00,33.59,33.75,33.56,33.68,338800.0,12.2381,12.2964,12.2272,12.2709,338800.0
2011-07-06 09:35:00,33.68,33.69,33.53,33.53,456100.0,12.2709,12.2746,12.2163,12.2163,456100.0
2011-07-06 09:40:00,33.54,33.54,33.34,33.37,482000.0,12.2199,12.2199,12.147,12.158,482000.0
2011-07-06 09:45:00,33.37,33.41,33.28,33.34,405100.0,12.158,12.1725,12.1252,12.147,405100.0
2011-07-06 09:50:00,33.34,33.44,33.32,33.35,189400.0,12.147,12.1835,12.1398,12.1507,189400.0
2011-07-06 09:55:00,33.36,33.36,33.27,33.28,202600.0,12.1543,12.1543,12.1215,12.1252,202600.0
2011-07-06 10:00:00,33.27,33.32,33.15,33.18,330800.0,12.1215,12.1398,12.0778,12.0887,330800.0
2011-07-06 10:05:00,33.18,33.19,33.07,33.16,365900.0,12.0887,12.0924,12.0487,12.0815,365900.0
2011-07-06 10:10:00,33.17,33.19,33.15,33.18,231800.0,12.0851,12.0924,12.0778,12.0887,231800.0
2011-07-06 10:15:00,33.17,33.21,33.15,33.17,196800.0,12.0851,12.0997,12.0778,12.0851,196800.0
2011-07-06 10:20:00,33.18,33.23,33.16,33.23,136800.0,12.0887,12.107,12.0815,12.107,136800.0
2011-07-06 10:25:00,33.23,33.3,33.21,33.29,189400.0,12.107,12.1325,12.0997,12.1288,189400.0
2011-07-06 10:30:00,33.28,33.3,33.24,33.29,95400.0,12.1252,12.1325,12.1106,12.1288,95400.0
2011-07-06 10:35:00,33.28,33.35,33.28,33.32,69200.0,12.1252,12.1507,12.1252,12.1398,69200.0
2011-07-06 10:40:00,33.32,33.34,33.28,33.28,137300.0,12.1398,12.147,12.1252,12.1252,137300.0
2011-07-06 10:45:00,33.29,33.32,33.26,33.31,113900.0,12.1288,12.1398,12.1179,12.1361,113900.0
2011-07-06 10:50:00,33.32,33.38,33.28,33.35,56000.0,12.1398,12.1616,12.1252,12.1507,56000.0
2011-07-06 10:55:00,33.36,33.42,33.36,33.38,143500.0,12.1543,12.1762,12.1543,12.1616,143500.0
2011-07-06 11:00:00,33.38,33.42,33.36,33.38,192700.0,12.1616,12.1762,12.1543,12.1616,192700.0
2011-07-06 11:05:00,33.37,33.4,33.34,33.35,185100.0,12.158,12.1689,12.147,12.1507,185100.0
2011-07-06 11:10:00,33.35,33.37,33.33,33.35,58300.0,12.1507,12.158,12.1434,12.1507,58300.0
2011-07-06 11:15:00,33.35,33.38,33.33,33.35,69100.0,12.1507,12.1616,12.1434,12.1507,69100.0
2011-07-06 11:20:00,33.34,33.38,33.32,33.33,71000.0,12.147,12.1616,12.1398,12.1434,71000.0
2011-07-06 11:25:00,33.34,33.36,33.32,33.34,46400.0,12.147,12.1543,12.1398,12.147,46400.0
2011-07-06 11:30:00,33.34,33.36,33.32,33.33,139800.0,12.147,12.1543,12.1398,12.1434,139800.0
2011-07-06 11:35:00,33.33,33.38,33.29,33.29,78500.0,12.1434,12.1616,12.1288,12.1288,78500.0
2011-07-06 11:40:00,33.29,33.36,33.29,33.34,125300.0,12.1288,12.1543,12.1288,12.147,125300.0
2011-07-06 11:45:00,33.33,33.37,33.33,33.36,47300.0,12.1434,12.158,12.1434,12.1543,47300.0
2011-07-06 11:50:00,33.36,33.37,33.33,33.35,97300.0,12.1543,12.158,12.1434,12.1507,97300.0
2011-07-06 11:55:00,33.35,33.38,33.35,33.36,77000.0,12.1507,12.1616,12.1507,12.1543,77000.0
2011-07-06 12:00:00,33.36,33.37,33.33,33.34,63100.0,12.1543,12.158,12.1434,12.147,63100.0
2011-07-06 12:05:00,33.34,33.35,33.32,33.32,54000.0,12.147,12.1507,12.1398,12.1398,54000.0
2011-07-06 12:10:00,33.32,33.36,33.31,33.34,135400.0,12.1398,12.1543,12.1361,12.147,135400.0
2011-07-06 12:15:00,33.34,33.39,33.33,33.37,68600.0,12.147,12.1653,12.1434,12.158,68600.0
2011-07-06 12:20:00,33.36,33.37,33.36,33.37,46000.0,12.1543,12.158,12.1543,12.158,46000.0
2011-07-06 12:25:00,33.37,33.41,33.36,33.41,111200.0,12.158,12.1725,12.1543,12.1725,111200.0
2011-07-06 12:30:00,33.41,33.42,33.41,33.42,39200.0,12.1725,12.1762,12.1725,12.1762,39200.0
2011-07-06 12:35:00,33.42,33.48,33.41,33.47,96200.0,12.1762,12.1981,12.1725,12.1944,96200.0
2011-07-06 12:40:00,33.47,33.49,33.47,33.48,58800.0,12.1944,12.2017,12.1944,12.1981,58800.0
2011-07-06 12:45:00,33.48,33.5,33.47,33.49,37400.0,12.1981,12.2053,12.1944,12.2017,37400.0
2011-07-06 12:50:00,33.49,33.51,33.47,33.47,42200.0,12.2017,12.209,12.1944,12.1944,42200.0
2011-07-06 12:55:00,33.47,33.5,33.47,33.49,27700.0,12.1944,12.2053,12.1944,12.2017,27700.0
2011-07-06 13:00:00,33.49,33.5,33.46,33.47,59900.0,12.2017,12.2053,12.1908,12.1944,59900.0
2011-07-06 13:05:00,33.47,33.5,33.45,33.46,94100.0,12.1944,12.2053,12.1871,12.1908,94100.0
2011-07-06 13:10:00,33.45,33.5,33.45,33.46,134300.0,12.1871,12.2053,12.1871,12.1908,134300.0
2011-07-06 13:15:00,33.46,33.47,33.45,33.45,120500.0,12.1908,12.1944,12.1871,12.1871,120500.0
2011-07-06 13:20:00,33.45,33.48,33.41,33.42,55100.0,12.1871,12.1981,12.1725,12.1762,55100.0
2011-07-06 13:25:00,33.42,33.44,33.41,33.42,76000.0,12.1762,12.1835,12.1725,12.1762,76000.0
2011-07-06 13:30:00,33.42,33.44,33.41,33.43,125400.0,12.1762,12.1835,12.1725,12.1798,125400.0
2011-07-06 13:35:00,33.42,33.43,33.4,33.41,54200.0,12.1762,12.1798,12.1689,12.1725,54200.0
2011-07-06 13:40:00,33.41,33.43,33.38,33.43,53400.0,12.1725,12.1798,12.1616,12.1798,53400.0
2011-07-06 13:45:00,33.43,33.44,33.41,33.42,42000.0,12.1798,12.1835,12.1725,12.1762,42000.0
2011-07-06 13:50:00,33.42,33.43,33.4,33.41,99100.0,12.1762,12.1798,12.1689,12.1725,99100.0
2011-07-06 13:55:00,33.41,33.42,33.38,33.4,100400.0,12.1725,12.1762,12.1616,12.1689,100400.0
2011-07-06 14:00:00,33.4,33.44,33.4,33.41,82800.0,12.1689,12.1835,12.1689,12.1725,82800.0
2011-07-06 14:05:00,33.41,33.42,33.36,33.36,110600.0,12.1725,12.1762,12.1543,12.1543,110600.0
2011-07-06 14:10:00,33.36,33.38,33.32,33.32,68000.0,12.1543,12.1616,12.1398,12.1398,68000.0
2011-07-06 14:15:00,33.32,33.37,33.32,33.35,92000.0,12.1398,12.158,12.1398,12.1507,92000.0
2011-07-06 14:20:00,33.35,33.37,33.33,33.36,64000.0,12.1507,12.158,12.1434,12.1543,64000.0
2011-07-06 14:25:00,33.37,33.39,33.36,33.38,45500.0,12.158,12.1653,12.1543,12.1616,45500.0
2011-07-06 14:30:00,33.38,33.41,33.36,33.4,69000.0,12.1616,12.1725,12.1543,12.1689,69000.0
2011-07-06 14:35:00,33.4,33.42,33.39,33.41,52100.0,12.1689,12.1762,12.1653,12.1725,52100.0
2011-07-06 14:40:00,33.41,33.46,33.4,33.46,81300.0,12.1725,12.1908,12.1689,12.1908,81300.0
2011-07-06 14:45:00,33.47,33.49,33.46,33.47,139300.0,12.1944,12.2017,12.1908,12.1944,139300.0
2011-07-06 14:50:00,33.46,33.48,33.45,33.45,205400.0,12.1908,12.1981,12.1871,12.1871,205400.0
2011-07-06 14:55:00,33.45,33.45,33.41,33.41,154500.0,12.1871,12.1871,12.1725,12.1725,154500.0
2011-07-06 15:00:00,33.41,33.44,33.4,33.43,133000.0,12.1725,12.1835,12.1689,12.1798,133000.0
2011-07-06 15:05:00,33.43,33.46,33.4,33.44,75000.0,12.1798,12.1908,12.1689,12.1835,75000.0
2011-07-06 15:10:00,33.45,33.46,33.41,33.42,238100.0,12.1871,12.1908,12.1725,12.1762,238100.0
2011-07-06 15:15:00,33.41,33.44,33.4,33.43,200000.0,12.1725,12.1835,12.1689,12.1798,200000.0
2011-07-06 15:20:00,33.43,33.48,33.42,33.48,69600.0,12.1798,12.1981,12.1762,12.1981,69600.0
2011-07-06 15:25:00,33.48,33.48,33.46,33.46,81500.0,12.1981,12.1981,12.1908,12.1908,81500.0
2011-07-06 15:30:00,33.46,33.47,33.44,33.44,126100.0,12.1908,12.1944,12.1835,12.1835,126100.0
2011-07-06 15:35:00,33.45,33.47,33.43,33.47,132900.0,12.1871,12.1944,12.1798,12.1944,132900.0
2011-07-06 15:40:00,33.47,33.49,33.46,33.49,140600.0,12.1944,12.2017,12.1908,12.2017,140600.0
2011-07-06 15:45:00,33.49,33.51,33.45,33.46,178100.0,12.2017,12.209,12.1871,12.1908,178100.0
2011-07-06 15:50:00,33.46,33.49,33.45,33.48,178400.0,12.1908,12.2017,12.1871,12.1981,178400.0
2011-07-06 15:55:00,33.49,33.51,33.46,33.5,441900.0,12.2017,12.209,12.1908,12.2053,441900.0
2011-07-07 09:30:00,33.79,33.83,33.75,33.81,292500.0,12.311,12.3256,12.2964,12.3183,292500.0
2011-07-07 09:35:00,33.82,33.87,33.76,33.76,447300.0,12.3219,12.3401,12.3001,12.3001,447300.0
2011-07-07 09:40:00,33.76,33.82,33.76,33.81,220300.0,12.3001,12.3219,12.3001,12.3183,220300.0
2011-07-07 09:45:00,33.8,33.87,33.76,33.81,206800.0,12.3146,12.3401,12.3001,12.3183,206800.0
2011-07-07 09:50:00,33.8,34.08,33.79,34.02,430000.0,12.3146,12.4167,12.311,12.3948,430000.0
2011-07-07 09:55:00,34.02,34.05,33.98,34.05,153600.0,12.3948,12.4057,12.3802,12.4057,153600.0
2011-07-07 10:00:00,34.05,34.07,34.04,34.04,166600.0,12.4057,12.413,12.4021,12.4021,166600.0
2011-07-07 10:05:00,34.04,34.07,33.99,34.0,143900.0,12.4021,12.413,12.3839,12.3875,143900.0
2011-07-07 10:10:00,34.0,34.0,33.95,33.99,125800.0,12.3875,12.3875,12.3693,12.3839,125800.0
2011-07-07 10:15:00,33.99,34.07,33.98,34.06,111900.0,12.3839,12.413,12.3802,12.4094,111900.0
2011-07-07 10:20:00,34.06,34.09,34.03,34.05,155300.0,12.4094,12.4203,12.3984,12.4057,155300.0
2011-07-07 10:25:00,34.05,34.07,34.04,34.06,92500.0,12.4057,12.413,12.4021,12.4094,92500.0
2011-07-07 10:30:00,34.07,34.1,34.05,34.1,197000.0,12.413,12.4239,12.4057,12.4239,197000.0
2011-07-07 10:35:00,34.09,34.1,34.05,34.07,149500.0,12.4203,12.4239,12.4057,12.413,149500.0
2011-07-07 10:40:00,34.07,34.08,34.03,34.05,137300.0,12.413,12.4167,12.3984,12.4057,137300.0
2011-07-07 10:45:00,34.05,34.07,33.98,34.01,148300.0,12.4057,12.413,12.3802,12.3912,148300.0
2011-07-07 10:50:00,34.01,34.02,33.95,33.95,121700.0,12.3912,12.3948,12.3693,12.3693,121700.0
2011-07-07 10:55:00,33.95,34.0,33.95,33.99,188100.0,12.3693,12.3875,12.3693,12.3839,188100.0
2011-07-07 11:00:00,33.99,33.99,33.94,33.98,206300.0,12.3839,12.3839,12.3656,12.3802,206300.0
2011-07-07 11:05:00,33.98,33.98,33.92,33.93,131900.0,12.3802,12.3802,12.3584,12.362,131900.0
2011-07-07 11:10:00,33.93,33.94,33.87,33.87,85000.0,12.362,12.3656,12.3401,12.3401,85000.0
2011-07-07 11:15:00,33.88,33.9,33.87,33.88,47400.0,12.3438,12.3511,12.3401,12.3438,47400.0
2011-07-07 11:20:00,33.88,33.89,33.83,33.83,121000.0,12.3438,12.3474,12.3256,12.3256,121000.0
2011-07-07 11:25:00,33.83,33.91,33.83,33.89,249000.0,12.3256,12.3547,12.3256,12.3474,249000.0
2011-07-07 11:30:00,33.9,33.91,33.88,33.88,49700.0,12.3511,12.3547,12.3438,12.3438,49700.0
2011-07-07 11:35:00,33.89,33.89,33.85,33.86,63400.0,12.3474,12.3474,12.3329,12.3365,63400.0
2011-07-07 11:40:00,33.87,33.88,33.85,33.88,79200.0,12.3401,12.3438,12.3329,12.3438,79200.0
2011-07-07 11:45:00,33.87,33.88,33.85,33.85,72100.0,12.3401,12.3438,12.3329,12.3329,72100.0
2011-07-07 11:50:00,33.85,33.89,33.85,33.89,81000.0,12.3329,12.3474,12.3329,12.3474,81000.0
2011-07-07 11:55:00,33.89,33.98,33.88,33.96,220000.0,12.3474,12.3802,12.3438,12.3729,220000.0
2011-07-07 12:00:00,33.97,33.97,33.9,33.9,111700.0,12.3766,12.3766,12.3511,12.3511,111700.0
2011-07-07 12:05:00,33.91,33.92,33.9,33.92,29200.0,12.3547,12.3584,12.3511,12.3584,29200.0
2011-07-07 12:10:00,33.92,33.94,33.9,33.94,112000.0,12.3584,12.3656,12.3511,12.3656,112000.0
2011-07-07 12:15:00,33.94,33.96,33.92,33.94,124200.0,12.3656,12.3729,12.3584,12.3656,124200.0
2011-07-07 12:20:00,33.94,33.98,33.93,33.96,37600.0,12.3656,12.3802,12.362,12.3729,37600.0
2011-07-07 12:25:00,33.97,34.0,33.97,33.98,44200.0,12.3766,12.3875,12.3766,12.3802,44200.0
2011-07-07 12:30:00,33.98,34.0,33.97,33.99,52700.0,12.3802,12.3875,12.3766,12.3839,52700.0
2011-07-07 12:35:00,33.98,33.99,33.96,33.96,34500.0,12.3802,12.3839,12.3729,12.3729,34500.0
2011-07-07 12:40:00,33.97,33.97,33.91,33.92,106200.0,12.3766,12.3766,12.3547,12.3584,106200.0
2011-07-07 12:45:00,33.92,33.98,33.91,33.94,175200.0,12.3584,12.3802,12.3547,12.3656,175200.0
2011-07-07 12:50:00,33.95,33.97,33.91,33.93,106400.0,12.3693,12.3766,12.3547,12.362,106400.0
2011-07-07 12:55:00,33.93,33.96,33.91,33.95,223700.0,12.362,12.3729,12.3547,12.3693,223700.0
2011-07-07 13:00:00,33.95,33.96,33.93,33.95,73200.0,12.3693,12.3729,12.362,12.3693,73200.0
2011-07-07 13:05:00,33.96,33.98,33.94,33.98,32700.0,12.3729,12.3802,12.3656,12.3802,32700.0
2011-07-07 13:10:00,33.98,33.99,33.97,33.97,37600.0,12.3802,12.3839,12.3766,12.3766,37600.0
2011-07-07 13:15:00,33.97,34.01,33.97,34.01,120700.0,12.3766,12.3912,12.3766,12.3912,120700.0
2011-07-07 13:20:00,34.0,34.03,34.0,34.02,67800.0,12.3875,12.3984,12.3875,12.3948,67800.0
2011-07-07 13:25:00,34.02,34.03,34.0,34.02,202000.0,12.3948,12.3984,12.3875,12.3948,202000.0
2011-07-07 13:30:00,34.03,34.04,34.0,34.01,81700.0,12.3984,12.4021,12.3875,12.3912,81700.0
2011-07-07 13:35:00,34.0,34.06,34.0,34.06,545500.0,12.3875,12.4094,12.3875,12.4094,545500.0
2011-07-07 13:40:00,34.06,34.13,34.06,34.11,302800.0,12.4094,12.4349,12.4094,12.4276,302800.0
2011-07-07 13:45:00,34.11,34.12,34.03,34.03,145500.0,12.4276,12.4312,12.3984,12.3984,145500.0
2011-07-07 13:50:00,34.02,34.04,34.0,34.04,133200.0,12.3948,12.4021,12.3875,12.4021,133200.0
2011-07-07 13:55:00,34.04,34.04,33.99,34.02,130800.0,12.4021,12.4021,12.3839,12.3948,130800.0
2011-07-07 14:00:00,34.01,34.02,34.0,34.01,86600.0,12.3912,12.3948,12.3875,12.3912,86600.0
2011-07-07 14:05:00,34.01,34.02,34.0,34.02,95800.0,12.3912,12.3948,12.3875,12.3948,95800.0
2011-07-07 14:10:00,34.02,34.07,34.01,34.06,140800.0,12.3948,12.413,12.3912,12.4094,140800.0
2011-07-07 14:15:00,34.07,34.11,34.06,34.08,186700.0,12.413,12.4276,12.4094,12.4167,186700.0
2011-07-07 14:20:00,34.09,34.13,34.08,34.12,225800.0,12.4203,12.4349,12.4167,12.4312,225800.0
2011-07-07 14:25:00,34.11,34.14,34.11,34.13,125200.0,12.4276,12.4385,12.4276,12.4349,125200.0
2011-07-07 14:30:00,34.13,34.13,34.1,34.1,102200.0,12.4349,12.4349,12.4239,12.4239,102200.0
2011-07-07 14:35:00,34.1,34.11,34.06,34.07,120800.0,12.4239,12.4276,12.4094,12.413,120800.0
2011-07-07 14:40:00,34.06,34.11,34.06,34.1,177700.0,12.4094,12.4276,12.4094,12.4239,177700.0
2011-07-07 14:45:00,34.1,34.12,34.08,34.09,87100.0,12.4239,12.4312,12.4167,12.4203,87100.0
2011-07-07 14:50:00,34.09,34.12,34.06,34.09,220000.0,12.4203,12.4312,12.4094,12.4203,220000.0
2011-07-07 14:55:00,34.09,34.1,34.07,34.1,156100.0,12.4203,12.4239,12.413,12.4239,156100.0
2011-07-07 15:00:00,34.09,34.12,34.08,34.1,119100.0,12.4203,12.4312,12.4167,12.4239,119100.0
2011-07-07 15:05:00,34.11,34.12,34.09,34.12,122900.0,12.4276,12.4312,12.4203,12.4312,122900.0
2011-07-07 15:10:00,34.12,34.13,34.1,34.12,97700.0,12.4312,12.4349,12.4239,12.4312,97700.0
2011-07-07 15:15:00,34.13,34.13,34.08,34.09,194600.0,12.4349,12.4349,12.4167,12.4203,194600.0
2011-07-07 15:20:00,34.09,34.13,34.08,34.12,155400.0,12.4203,12.4349,12.4167,12.4312,155400.0
2011-07-07 15:25:00,34.12,34.12,34.09,34.09,111800.0,12.4312,12.4312,12.4203,12.4203,111800.0
2011-07-07 15:30:00,34.1,34.1,34.07,34.09,219400.0,12.4239,12.4239,12.413,12.4203,219400.0
2011-07-07 15:35:00,34.09,34.11,34.08,34.11,247100.0,12.4203,12.4276,12.4167,12.4276,247100.0
2011-07-07 15:40:00,34.11,34.13,34.09,34.13,300900.0,12.4276,12.4349,12.4203,12.4349,300900.0
2011-07-07 15:45:00,34.12,34.13,34.09,34.09,345900.0,12.4312,12.4349,12.4203,12.4203,345900.0
2011-07-07 15:50:00,34.09,34.13,34.09,34.12,419000.0,12.4203,12.4349,12.4203,12.4312,419000.0
2011-07-07 15:55:00,34.12,34.14,34.11,34.14,958200.0,12.4312,12.4385,12.4276,12.4385,958200.0
2011-07-08 09:30:00,33.87,33.89,33.79,33.84,259500.0,12.3401,12.3474,12.311,12.3292,259500.0
2011-07-08 09:35:00,33.84,33.88,33.72,33.8,276100.0,12.3292,12.3438,12.2855,12.3146,276100.0
2011-07-08 09:40:00,33.81,33.89,33.76,33.89,94400.0,12.3183,12.3474,12.3001,12.3474,94400.0
2011-07-08 09:45:00,33.89,33.91,33.73,33.76,167600.0,12.3474,12.3547,12.2891,12.3001,167600.0
2011-07-08 09:50:00,33.75,33.91,33.74,33.91,203700.0,12.2964,12.3547,12.2928,12.3547,203700.0
2011-07-08 09:55:00,33.9,33.91,33.81,33.82,93100.0,12.3511,12.3547,12.3183,12.3219,93100.0
2011-07-08 10:00:00,33.81,33.82,33.65,33.66,337200.0,12.3183,12.3219,12.26,12.2636,337200.0
2011-07-08 10:05:00,33.65,33.69,33.63,33.66,201000.0,12.26,12.2746,12.2527,12.2636,201000.0
2011-07-08 10:10:00,33.66,33.68,33.61,33.65,144300.0,12.2636,12.2709,12.2454,12.26,144300.0
2011-07-08 10:15:00,33.66,33.68,33.56,33.59,112500.0,12.2636,12.2709,12.2272,12.2381,112500.0
2011-07-08 10:20:00,33.58,33.59,33.49,33.57,213600.0,12.2345,12.2381,12.2017,12.2308,213600.0
2011-07-08 10:25:00,33.58,33.59,33.54,33.57,246500.0,12.2345,12.2381,12.2199,12.2308,246500.0
2011-07-08 10:30:00,33.56,33.57,33.46,33.52,292200.0,12.2272,12.2308,12.1908,12.2126,292200.0
2011-07-08 10:35:00,33.51,33.56,33.48,33.54,140800.0,12.209,12.2272,12.1981,12.2199,140800.0
2011-07-08 10:40:00,33.54,33.6,33.53,33.54,120800.0,12.2199,12.2418,12.2163,12.2199,120800.0
2011-07-08 10:45:00,33.54,33.58,33.47,33.48,140100.0,12.2199,12.2345,12.1944,12.1981,140100.0
2011-07-08 10:50:00,33.48,33.49,33.42,33.46,117900.0,12.1981,12.2017,12.1762,12.1908,117900.0
2011-07-08 10:55:00,33.46,33.46,33.42,33.43,58900.0,12.1908,12.1908,12.1762,12.1798,58900.0
2011-07-08 11:00:00,33.43,33.47,33.42,33.42,120700.0,12.1798,12.1944,12.1762,12.1762,120700.0
2011-07-08 11:05:00,33.41,33.44,33.4,33.43,89600.0,12.1725,12.1835,12.1689,12.1798,89600.0
2011-07-08 11:10:00,33.43,33.45,33.4,33.41,99300.0,12.1798,12.1871,12.1689,12.1725,99300.0
2011-07-08 11:15:00,33.41,33.43,33.39,33.41,110600.0,12.1725,12.1798,12.1653,12.1725,110600.0
2011-07-08 11:20:00,33.41,33.46,33.4,33.45,122600.0,12.1725,12.1908,12.1689,12.1871,122600.0
2011-07-08 11:25:00,33.46,33.47,33.42,33.43,95700.0,12.1908,12.1944,12.1762,12.1798,95700.0
2011-07-08 11:30:00,33.44,33.45,33.4,33.41,171000.0,12.1835,12.1871,12.1689,12.1725,171000.0
2011-07-08 11:35:00,33.42,33.55,33.42,33.55,158300.0,12.1762,12.2236,12.1762,12.2236,158300.0
2011-07-08 11:40:00,33.55,33.56,33.53,33.54,76900.0,12.2236,12.2272,12.2163,12.2199,76900.0
2011-07-08 11:45:00,33.54,33.54,33.51,33.52,47800.0,12.2199,12.2199,12.209,12.2126,47800.0
2011-07-08 11:50:00,33.51,33.53,33.49,33.52,50900.0,12.209,12.2163,12.2017,12.2126,50900.0
2011-07-08 11:55:00,33.53,33.56,33.48,33.49,111400.0,12.2163,12.2272,12.1981,12.2017,111400.0
2011-07-08 12:00:00,33.49,33.52,33.47,33.52,67500.0,12.2017,12.2126,12.1944,12.2126,67500.0
2011-07-08 12:05:00,33.51,33.52,33.48,33.5,80600.0,12.209,12.2126,12.1981,12.2053,80600.0
2011-07-08 12:10:00,33.5,33.51,33.46,33.46,26400.0,12.2053,12.209,12.1908,12.1908,26400.0
2011-07-08 12:15:00,33.46,33.48,33.45,33.47,63700.0,12.1908,12.1981,12.1871,12.1944,63700.0
2011-07-08 12:20:00,33.46,33.48,33.45,33.48,25300.0,12.1908,12.1981,12.1871,12.1981,25300.0
2011-07-08 12:25:00,33.48,33.48,33.44,33.45,92100.0,12.1981,12.1981,12.1835,12.1871,92100.0
2011-07-08 12:30:00,33.46,33.46,33.43,33.46,110000.0,12.1908,12.1908,12.1798,12.1908,110000.0
2011-07-08 12:35:00,33.46,33.49,33.46,33.49,44300.0,12.1908,12.2017,12.1908,12.2017,44300.0
2011-07-08 12:40:00,33.49,33.5,33.47,33.48,50900.0,12.2017,12.2053,12.1944,12.1981,50900.0
2011-07-08 12:45:00,33.48,33.52,33.48,33.5,55100.0,12.1981,12.2126,12.1981,12.2053,55100.0
2011-07-08 12:50:00,33.5,33.51,33.49,33.49,48400.0,12.2053,12.209,12.2017,12.2017,48400.0
2011-07-08 12:55:00,33.49,33.54,33.49,33.53,71800.0,12.2017,12.2199,12.2017,12.2163,71800.0
2011-07-08 13:00:00,33.52,33.54,33.52,33.54,29400.0,12.2126,12.2199,12.2126,12.2199,29400.0
2011-07-08 13:05:00,33.53,33.56,33.5,33.51,93800.0,12.2163,12.2272,12.2053,12.209,93800.0
2011-07-08 13:10:00,33.51,33.51,33.47,33.47,38900.0,12.209,12.209,12.1944,12.1944,38900.0
2011-07-08 13:15:00,33.47,33.47,33.45,33.46,51200.0,12.1944,12.1944,12.1871,12.1908,51200.0
2011-07-08 13:20:00,33.45,33.49,33.44,33.48,46100.0,12.1871,12.2017,12.1835,12.1981,46100.0
2011-07-08 13:25:00,33.48,33.5,33.47,33.5,47200.0,12.1981,12.2053,12.1944,12.2053,47200.0
2011-07-08 13:30:00,33.5,33.56,33.5,33.56,100500.0,12.2053,12.2272,12.2053,12.2272,100500.0
2011-07-08 13:35:00,33.56,33.58,33.55,33.58,245200.0,12.2272,12.2345,12.2236,12.2345,245200.0
2011-07-08 13:40:00,33.58,33.62,33.57,33.6,90200.0,12.2345,12.2491,12.2308,12.2418,90200.0
2011-07-08 13:45:00,33.59,33.61,33.57,33.57,63400.0,12.2381,12.2454,12.2308,12.2308,63400.0
2011-07-08 13:50:00,33.56,33.59,33.54,33.59,51400.0,12.2272,12.2381,12.2199,12.2381,51400.0
2011-07-08 13:55:00,33.58,33.58,33.54,33.54,42800.0,12.2345,12.2345,12.2199,12.2199,42800.0
2011-07-08 14:00:00,33.54,33.57,33.54,33.56,68100.0,12.2199,12.2308,12.2199,12.2272,68100.0
2011-07-08 14:05:00,33.55,33.6,33.55,33.59,52800.0,12.2236,12.2418,12.2236,12.2381,52800.0
2011-07-08 14:10:00,33.6,33.6,33.57,33.57,35900.0,12.2418,12.2418,12.2308,12.2308,35900.0
2011-07-08 14:15:00,33.57,33.58,33.52,33.53,89200.0,12.2308,12.2345,12.2126,12.2163,89200.0
2011-07-08 14:20:00,33.52,33.55,33.5,33.52,111500.0,12.2126,12.2236,12.2053,12.2126,111500.0
2011-07-08 14:25:00,33.51,33.53,33.49,33.51,49700.0,12.209,12.2163,12.2017,12.209,49700.0
2011-07-08 14:30:00,33.51,33.54,33.51,33.52,80000.0,12.209,12.2199,12.209,12.2126,80000.0
2011-07-08 14:35:00,33.52,33.53,33.48,33.5,80000.0,12.2126,12.2163,12.1981,12.2053,80000.0
2011-07-08 14:40:00,33.5,33.52,33.49,33.5,42500.0,12.2053,12.2126,12.2017,12.2053,42500.0
2011-07-08 14:45:00,33.5,33.52,33.49,33.5,56400.0,12.2053,12.2126,12.2017,12.2053,56400.0
2011-07-08 14:50:00,33.5,33.52,33.5,33.51,63600.0,12.2053,12.2126,12.2053,12.209,63600.0
2011-07-08 14:55:00,33.5,33.51,33.47,33.49,46000.0,12.2053,12.209,12.1944,12.2017,46000.0
2011-07-08 15:00:00,33.49,33.53,33.48,33.53,73200.0,12.2017,12.2163,12.1981,12.2163,73200.0
2011-07-08 15:05:00,33.53,33.61,33.53,33.61,184700.0,12.2163,12.2454,12.2163,12.2454,184700.0
2011-07-08 15:10:00,33.61,33.61,33.57,33.6,258800.0,12.2454,12.2454,12.2308,12.2418,258800.0
2011-07-08 15:15:00,33.6,33.6,33.56,33.57,138200.0,12.2418,12.2418,12.2272,12.2308,138200.0
2011-07-08 15:20:00,33.57,33.59,33.55,33.56,92500.0,12.2308,12.2381,12.2236,12.2272,92500.0
2011-07-08 15:25:00,33.57,33.59,33.56,33.58,79800.0,12.2308,12.2381,12.2272,12.2345,79800.0
2011-07-08 15:30:00,33.58,33.6,33.56,33.6,175600.0,12.2345,12.2418,12.2272,12.2418,175600.0
2011-07-08 15:35:00,33.6,33.66,33.6,33.64,162900.0,12.2418,12.2636,12.2418,12.2563,162900.0
2011-07-08 15:40:00,33.65,33.68,33.64,33.67,231800.0,12.26,12.2709,12.2563,12.2673,231800.0
2011-07-08 15:45:00,33.67,33.71,33.67,33.71,325500.0,12.2673,12.2818,12.2673,12.2818,325500.0
2011-07-08 15:50:00,33.71,33.72,33.69,33.72,318800.0,12.2818,12.2855,12.2746,12.2855,318800.0
2011-07-08 15:55:00,33.71,33.74,33.7,33.73,512600.0,12.2818,12.2928,12.2782,12.2891,512600.0
2011-07-11 09:30:00,33.1,33.1,32.9,33.02,380900.0,12.0596,12.0596,11.9867,12.0305,380900.0
2011-07-11 09:35:00,33.02,33.11,33.02,33.06,139800.0,12.0305,12.0632,12.0305,12.045,139800.0
2011-07-11 09:40:00,33.06,33.09,32.9,32.93,213800.0,12.045,12.056,11.9867,11.9977,213800.0
2011-07-11 09:45:00,32.93,32.93,32.8,32.86,444800.0,11.9977,11.9977,11.9503,11.9722,444800.0
2011-07-11 09:50:00,32.85,32.95,32.78,32.95,296000.0,11.9685,12.005,11.943,12.005,296000.0
2011-07-11 09:55:00,32.95,33.01,32.89,32.89,251600.0,12.005,12.0268,11.9831,11.9831,251600.0
2011-07-11 10:00:00,32.89,32.91,32.83,32.84,255700.0,11.9831,11.9904,11.9612,11.9649,255700.0
2011-07-11 10:05:00,32.84,32.85,32.77,32.77,240600.0,11.9649,11.9685,11.9394,11.9394,240600.0
2011-07-11 10:10:00,32.77,32.82,32.73,32.8,233800.0,11.9394,11.9576,11.9248,11.9503,233800.0
2011-07-11 10:15:00,32.8,32.8,32.67,32.73,406400.0,11.9503,11.9503,11.9029,11.9248,406400.0
2011-07-11 10:20:00,32.73,32.75,32.66,32.71,225900.0,11.9248,11.9321,11.8993,11.9175,225900.0
2011-07-11 10:25:00,32.71,32.73,32.69,32.72,204200.0,11.9175,11.9248,11.9102,11.9212,204200.0
2011-07-11 10:30:00,32.72,32.75,32.7,32.73,271300.0,11.9212,11.9321,11.9139,11.9248,271300.0
2011-07-11 10:35:00,32.73,32.77,32.69,32.73,183600.0,11.9248,11.9394,11.9102,11.9248,183600.0
2011-07-11 10:40:00,32.73,32.78,32.73,32.76,124200.0,11.9248,11.943,11.9248,11.9357,124200.0
2011-07-11 10:45:00,32.76,32.77,32.7,32.74,292700.0,11.9357,11.9394,11.9139,11.9284,292700.0
2011-07-11 10:50:00,32.75,32.75,32.71,32.73,43200.0,11.9321,11.9321,11.9175,11.9248,43200.0
2011-07-11 10:55:00,32.73,32.73,32.68,32.68,124800.0,11.9248,11.9248,11.9066,11.9066,124800.0
2011-07-11 11:00:00,32.68,32.68,32.64,32.65,101900.0,11.9066,11.9066,11.892,11.8957,101900.0
2011-07-11 11:05:00,32.65,32.84,32.65,32.83,176000.0,11.8957,11.9649,11.8957,11.9612,176000.0
2011-07-11 11:10:00,32.83,32.84,32.74,32.75,207500.0,11.9612,11.9649,11.9284,11.9321,207500.0
2011-07-11 11:15:00,32.75,32.82,32.75,32.82,64300.0,11.9321,11.9576,11.9321,11.9576,64300.0
2011-07-11 11:20:00,32.82,32.84,32.77,32.77,107100.0,11.9576,11.9649,11.9394,11.9394,107100.0
2011-07-11 11:25:00,32.77,32.8,32.77,32.79,42200.0,11.9394,11.9503,11.9394,11.9467,42200.0
2011-07-11 11:30:00,32.79,32.81,32.79,32.79,47700.0,11.9467,11.9539,11.9467,11.9467,47700.0
2011-07-11 11:35:00,32.79,32.79,32.73,32.77,110600.0,11.9467,11.9467,11.9248,11.9394,110600.0
2011-07-11 11:40:00,32.77,32.78,32.73,32.76,159800.0,11.9394,11.943,11.9248,11.9357,159800.0
2011-07-11 11:45:00,32.76,32.79,32.76,32.77,94900.0,11.9357,11.9467,11.9357,11.9394,94900.0
2011-07-11 11:50:00,32.77,32.77,32.71,32.72,102000.0,11.9394,11.9394,11.9175,11.9212,102000.0
2011-07-11 11:55:00,32.72,32.74,32.7,32.7,135600.0,11.9212,11.9284,11.9139,11.9139,135600.0
2011-07-11 12:00:00,32.7,32.7,32.68,32.7,82200.0,11.9139,11.9139,11.9066,11.9139,82200.0
2011-07-11 12:05:00,32.7,32.72,32.68,32.72,78100.0,11.9139,11.9212,11.9066,11.9212,78100.0
2011-07-11 12:10:00,32.72,32.72,32.65,32.65,181500.0,11.9212,11.9212,11.8957,11.8957,181500.0
2011-07-11 12:15:00,32.66,32.68,32.65,32.67,70400.0,11.8993,11.9066,11.8957,11.9029,70400.0
2011-07-11 12:20:00,32.67,32.68,32.67,32.67,19400.0,11.9029,11.9066,11.9029,11.9029,19400.0
2011-07-11 12:25:00,32.67,32.69,32.67,32.68,51100.0,11.9029,11.9102,11.9029,11.9066,51100.0
2011-07-11 12:30:00,32.68,32.71,32.67,32.7,71500.0,11.9066,11.9175,11.9029,11.9139,71500.0
2011-07-11 12:35:00,32.7,32.71,32.67,32.67,97100.0,11.9139,11.9175,11.9029,11.9029,97100.0
2011-07-11 12:40:00,32.67,32.7,32.67,32.7,79600.0,11.9029,11.9139,11.9029,11.9139,79600.0
2011-07-11 12:45:00,32.69,32.7,32.66,32.68,60800.0,11.9102,11.9139,11.8993,11.9066,60800.0
2011-07-11 12:50:00,32.67,32.68,32.63,32.63,69100.0,11.9029,11.9066,11.8884,11.8884,69100.0
2011-07-11 12:55:00,32.64,32.64,32.61,32.64,68000.0,11.892,11.892,11.8811,11.892,68000.0
2011-07-11 13:00:00,32.64,32.66,32.63,32.66,47300.0,11.892,11.8993,11.8884,11.8993,47300.0
2011-07-11 13:05:00,32.65,32.67,32.65,32.66,36400.0,11.8957,11.9029,11.8957,11.8993,36400.0
2011-07-11 13:10:00,32.65,32.66,32.63,32.64,40900.0,11.8957,11.8993,11.8884,11.892,40900.0
2011-07-11 13:15:00,32.63,32.63,32.56,32.58,82300.0,11.8884,11.8884,11.8629,11.8701,82300.0
2011-07-11 13:20:00,32.58,32.61,32.57,32.6,87900.0,11.8701,11.8811,11.8665,11.8774,87900.0
2011-07-11 13:25:00,32.59,32.61,32.57,32.57,66100.0,11.8738,11.8811,11.8665,11.8665,66100.0
2011-07-11 13:30:00,32.58,32.62,32.58,32.6,41100.0,11.8701,11.8847,11.8701,11.8774,41100.0
2011-07-11 13:35:00,32.61,32.63,32.59,32.63,77200.0,11.8811,11.8884,11.8738,11.8884,77200.0
2011-07-11 13:40:00,32.62,32.63,32.61,32.63,47200.0,11.8847,11.8884,11.8811,11.8884,47200.0
2011-07-11 13:45:00,32.62,32.68,32.62,32.68,54800.0,11.8847,11.9066,11.8847,11.9066,54800.0
2011-07-11 13:50:00,32.68,32.69,32.63,32.65,132300.0,11.9066,11.9102,11.8884,11.8957,132300.0
2011-07-11 13:55:00,32.66,32.67,32.63,32.65,108400.0,11.8993,11.9029,11.8884,11.8957,108400.0
2011-07-11 14:00:00,32.66,32.7,32.65,32.68,55800.0,11.8993,11.9139,11.8957,11.9066,55800.0
2011-07-11 14:05:00,32.68,32.71,32.65,32.66,127200.0,11.9066,11.9175,11.8957,11.8993,127200.0
2011-07-11 14:10:00,32.66,32.69,32.66,32.66,66400.0,11.8993,11.9102,11.8993,11.8993,66400.0
2011-07-11 14:15:00,32.66,32.66,32.62,32.62,90500.0,11.8993,11.8993,11.8847,11.8847,90500.0
2011-07-11 14:20:00,32.62,32.66,32.62,32.65,100400.0,11.8847,11.8993,11.8847,11.8957,100400.0
2011-07-11 14:25:00,32.65,32.66,32.6,32.62,115500.0,11.8957,11.8993,11.8774,11.8847,115500.0
2011-07-11 14:30:00,32.61,32.62,32.57,32.62,113900.0,11.8811,11.8847,11.8665,11.8847,113900.0
2011-07-11 14:35:00,32.62,32.67,32.61,32.66,65300.0,11.8847,11.9029,11.8811,11.8993,65300.0
2011-07-11 14:40:00,32.66,32.67,32.65,32.65,85500.0,11.8993,11.9029,11.8957,11.8957,85500.0
2011-07-11 14:45:00,32.66,32.68,32.64,32.65,173500.0,11.8993,11.9066,11.892,11.8957,173500.0
2011-07-11 14:50:00,32.65,32.66,32.62,32.63,88700.0,11.8957,11.8993,11.8847,11.8884,88700.0
2011-07-11 14:55:00,32.63,32.65,32.62,32.65,126100.0,11.8884,11.8957,11.8847,11.8957,126100.0
2011-07-11 15:00:00,32.65,32.67,32.65,32.66,103600.0,11.8957,11.9029,11.8957,11.8993,103600.0
2011-07-11 15:05:00,32.66,32.66,32.63,32.63,98500.0,11.8993,11.8993,11.8884,11.8884,98500.0
2011-07-11 15:10:00,32.64,32.66,32.63,32.66,106300.0,11.892,11.8993,11.8884,11.8993,106300.0
2011-07-11 15:15:00,32.66,32.67,32.64,32.64,85300.0,11.8993,11.9029,11.892,11.892,85300.0
2011-07-11 15:20:00,32.65,32.73,32.64,32.68,350000.0,11.8957,11.9248,11.892,11.9066,350000.0
2011-07-11 15:25:00,32.69,32.76,32.67,32.75,188100.0,11.9102,11.9357,11.9029,11.9321,188100.0
2011-07-11 15:30:00,32.74,32.79,32.74,32.77,150300.0,11.9284,11.9467,11.9284,11.9394,150300.0
2011-07-11 15:35:00,32.77,32.78,32.71,32.71,172400.0,11.9394,11.943,11.9175,11.9175,172400.0
2011-07-11 15:40:00,32.72,32.78,32.72,32.75,173600.0,11.9212,11.943,11.9212,11.9321,173600.0
2011-07-11 15:45:00,32.76,32.78,32.71,32.73,342700.0,11.9357,11.943,11.9175,11.9248,342700.0
2011-07-11 15:50:00,32.73,32.75,32.7,32.73,476500.0,11.9248,11.9321,11.9139,11.9248,476500.0
2011-07-11 15:55:00,32.73,32.78,32.73,32.77,639000.0,11.9248,11.943,11.9248,11.9394,639000.0
2011-07-12 09:30:00,32.58,32.75,32.5,32.73,265200.0,11.8701,11.9321,11.841,11.9248,265200.0
2011-07-12 09:35:00,32.73,32.78,32.7,32.76,230800.0,11.9248,11.943,11.9139,11.9357,230800.0
2011-07-12 09:40:00,32.75,32.86,32.75,32.84,156400.0,11.9321,11.9722,11.9321,11.9649,156400.0
2011-07-12 09:45:00,32.84,32.87,32.78,32.85,280000.0,11.9649,11.9758,11.943,11.9685,280000.0
2011-07-12 09:50:00,32.84,32.96,32.84,32.88,292900.0,11.9649,12.0086,11.9649,11.9794,292900.0
2011-07-12 09:55:00,32.89,32.99,32.88,32.98,266000.0,11.9831,12.0195,11.9794,12.0159,266000.0
2011-07-12 10:00:00,32.98,33.02,32.96,33.02,178700.0,12.0159,12.0305,12.0086,12.0305,178700.0
2011-07-12 10:05:00,33.02,33.03,32.92,32.94,185600.0,12.0305,12.0341,11.994,12.0013,185600.0
2011-07-12 10:10:00,32.94,32.97,32.91,32.91,263300.0,12.0013,12.0122,11.9904,11.9904,263300.0
2011-07-12 10:15:00,32.91,32.97,32.9,32.96,188600.0,11.9904,12.0122,11.9867,12.0086,188600.0
2011-07-12 10:20:00,32.95,33.03,32.95,32.98,240000.0,12.005,12.0341,12.005,12.0159,240000.0
2011-07-12 10:25:00,32.98,33.01,32.9,33.01,201200.0,12.0159,12.0268,11.9867,12.0268,201200.0
2011-07-12 10:30:00,33.01,33.02,32.97,33.01,180700.0,12.0268,12.0305,12.0122,12.0268,180700.0
2011-07-12 10:35:00,33.01,33.02,32.98,32.99,176300.0,12.0268,12.0305,12.0159,12.0195,176300.0
2011-07-12 10:40:00,33.0,33.0,32.92,32.92,99200.0,12.0232,12.0232,11.994,11.994,99200.0
2011-07-12 10:45:00,32.92,32.97,32.89,32.89,133700.0,11.994,12.0122,11.9831,11.9831,133700.0
2011-07-12 10:50:00,32.9,32.9,32.81,32.86,188400.0,11.9867,11.9867,11.9539,11.9722,188400.0
2011-07-12 10:55:00,32.86,32.86,32.83,32.85,101300.0,11.9722,11.9722,11.9612,11.9685,101300.0
2011-07-12 11:00:00,32.84,32.87,32.8,32.85,163200.0,11.9649,11.9758,11.9503,11.9685,163200.0
2011-07-12 11:05:00,32.86,32.87,32.81,32.84,163500.0,11.9722,11.9758,11.9539,11.9649,163500.0
2011-07-12 11:10:00,32.85,32.85,32.83,32.84,159900.0,11.9685,11.9685,11.9612,11.9649,159900.0
2011-07-12 11:15:00,32.84,32.89,32.83,32.89,155400.0,11.9649,11.9831,11.9612,11.9831,155400.0
2011-07-12 11:20:00,32.89,32.97,32.88,32.97,68700.0,11.9831,12.0122,11.9794,12.0122,68700.0
2011-07-12 11:25:00,32.97,32.98,32.93,32.98,137900.0,12.0122,12.0159,11.9977,12.0159,137900.0
2011-07-12 11:30:00,32.97,32.98,32.94,32.95,130800.0,12.0122,12.0159,12.0013,12.005,130800.0
2011-07-12 11:35:00,32.95,33.0,32.95,32.96,224100.0,12.005,12.0232,12.005,12.0086,224100.0
2011-07-12 11:40:00,32.96,33.0,32.95,32.98,70800.0,12.0086,12.0232,12.005,12.0159,70800.0
2011-07-12 11:45:00,32.98,32.99,32.95,32.96,56800.0,12.0159,12.0195,12.005,12.0086,56800.0
2011-07-12 11:50:00,32.96,32.99,32.95,32.97,57000.0,12.0086,12.0195,12.005,12.0122,57000.0
2011-07-12 11:55:00,32.97,33.0,32.95,32.97,89200.0,12.0122,12.0232,12.005,12.0122,89200.0
2011-07-12 12:00:00,32.96,32.98,32.89,32.91,82700.0,12.0086,12.0159,11.9831,11.9904,82700.0
2011-07-12 12:05:00,32.91,32.96,32.9,32.95,86200.0,11.9904,12.0086,11.9867,12.005,86200.0
2011-07-12 12:10:00,32.95,32.95,32.92,32.93,49300.0,12.005,12.005,11.994,11.9977,49300.0
2011-07-12 12:15:00,32.93,32.93,32.89,32.9,43200.0,11.9977,11.9977,11.9831,11.9867,43200.0
2011-07-12 12:20:00,32.91,32.92,32.9,32.9,23600.0,11.9904,11.994,11.9867,11.9867,23600.0
2011-07-12 12:25:00,32.9,32.91,32.89,32.9,47700.0,11.9867,11.9904,11.9831,11.9867,47700.0
2011-07-12 12:30:00,32.9,32.91,32.9,32.9,40500.0,11.9867,11.9904,11.9867,11.9867,40500.0
2011-07-12 12:35:00,32.9,32.91,32.89,32.9,36400.0,11.9867,11.9904,11.9831,11.9867,36400.0
2011-07-12 12:40:00,32.89,32.89,32.85,32.85,83300.0,11.9831,11.9831,11.9685,11.9685,83300.0
2011-07-12 12:45:00,32.86,32.89,32.86,32.88,54800.0,11.9722,11.9831,11.9722,11.9794,54800.0
2011-07-12 12:50:00,32.88,32.89,32.87,32.89,38400.0,11.9794,11.9831,11.9758,11.9831,38400.0
2011-07-12 12:55:00,32.88,32.89,32.87,32.88,52700.0,11.9794,11.9831,11.9758,11.9794,52700.0
2011-07-12 13:00:00,32.88,32.89,32.87,32.88,44600.0,11.9794,11.9831,11.9758,11.9794,44600.0
2011-07-12 13:05:00,32.88,32.91,32.87,32.91,56300.0,11.9794,11.9904,11.9758,11.9904,56300.0
2011-07-12 13:10:00,32.91,32.91,32.87,32.88,74700.0,11.9904,11.9904,11.9758,11.9794,74700.0
2011-07-12 13:15:00,32.88,32.88,32.81,32.82,150900.0,11.9794,11.9794,11.9539,11.9576,150900.0
2011-07-12 13:20:00,32.83,32.87,32.83,32.86,77700.0,11.9612,11.9758,11.9612,11.9722,77700.0
2011-07-12 13:25:00,32.86,32.87,32.85,32.86,111800.0,11.9722,11.9758,11.9685,11.9722,111800.0
2011-07-12 13:30:00,32.86,32.89,32.86,32.89,45700.0,11.9722,11.9831,11.9722,11.9831,45700.0
2011-07-12 13:35:00,32.88,32.89,32.87,32.87,45300.0,11.9794,11.9831,11.9758,11.9758,45300.0
2011-07-12 13:40:00,32.87,32.88,32.85,32.87,91600.0,11.9758,11.9794,11.9685,11.9758,91600.0
2011-07-12 13:45:00,32.87,32.87,32.86,32.86,19100.0,11.9758,11.9758,11.9722,11.9722,19100.0
2011-07-12 13:50:00,32.86,32.87,32.85,32.87,157800.0,11.9722,11.9758,11.9685,11.9758,157800.0
2011-07-12 13:55:00,32.87,32.87,32.85,32.85,55600.0,11.9758,11.9758,11.9685,11.9685,55600.0
2011-07-12 14:00:00,32.85,32.89,32.84,32.87,101800.0,11.9685,11.9831,11.9649,11.9758,101800.0
2011-07-12 14:05:00,32.86,32.94,32.84,32.93,126000.0,11.9722,12.0013,11.9649,11.9977,126000.0
2011-07-12 14:10:00,32.94,33.0,32.93,32.97,206300.0,12.0013,12.0232,11.9977,12.0122,206300.0
2011-07-12 14:15:00,32.98,33.08,32.98,33.05,195100.0,12.0159,12.0523,12.0159,12.0414,195100.0
2011-07-12 14:20:00,33.05,33.08,33.0,33.01,80300.0,12.0414,12.0523,12.0232,12.0268,80300.0
2011-07-12 14:25:00,33.0,33.01,32.98,33.01,83200.0,12.0232,12.0268,12.0159,12.0268,83200.0
2011-07-12 14:30:00,33.01,33.03,32.94,32.99,114800.0,12.0268,12.0341,12.0013,12.0195,114800.0
2011-07-12 14:35:00,32.99,33.0,32.93,32.94,73200.0,12.0195,12.0232,11.9977,12.0013,73200.0
2011-07-12 14:40:00,32.94,32.96,32.93,32.94,183700.0,12.0013,12.0086,11.9977,12.0013,183700.0
2011-07-12 14:45:00,32.94,32.95,32.91,32.95,74700.0,12.0013,12.005,11.9904,12.005,74700.0
2011-07-12 14:50:00,32.96,32.97,32.92,32.92,80400.0,12.0086,12.0122,11.994,11.994,80400.0
2011-07-12 14:55:00,32.93,32.94,32.88,32.89,268700.0,11.9977,12.0013,11.9794,11.9831,268700.0
2011-07-12 15:00:00,32.9,32.91,32.88,32.88,194000.0,11.9867,11.9904,11.9794,11.9794,194000.0
2011-07-12 15:05:00,32.88,32.9,32.86,32.89,151600.0,11.9794,11.9867,11.9722,11.9831,151600.0
2011-07-12 15:10:00,32.89,32.91,32.84,32.84,205500.0,11.9831,11.9904,11.9649,11.9649,205500.0
2011-07-12 15:15:00,32.84,32.87,32.83,32.86,72000.0,11.9649,11.9758,11.9612,11.9722,72000.0
2011-07-12 15:20:00,32.86,32.87,32.82,32.84,165200.0,11.9722,11.9758,11.9576,11.9649,165200.0
2011-07-12 15:25:00,32.84,32.84,32.76,32.8,263600.0,11.9649,11.9649,11.9357,11.9503,263600.0
2011-07-12 15:30:00,32.8,32.82,32.79,32.8,92300.0,11.9503,11.9576,11.9467,11.9503,92300.0
2011-07-12 15:35:00,32.79,32.83,32.78,32.83,142000.0,11.9467,11.9612,11.943,11.9612,142000.0
2011-07-12 15:40:00,32.83,32.83,32.78,32.78,357100.0,11.9612,11.9612,11.943,11.943,357100.0
2011-07-12 15:45:00,32.79,32.8,32.72,32.76,559800.0,11.9467,11.9503,11.9212,11.9357,559800.0
2011-07-12 15:50:00,32.76,32.79,32.75,32.77,508700.0,11.9357,11.9467,11.9321,11.9394,508700.0
2011-07-12 15:55:00,32.77,32.77,32.69,32.7,975400.0,11.9394,11.9394,11.9102,11.9139,975400.0
2011-07-13 09:30:00,32.88,32.96,32.83,32.89,209000.0,11.9794,12.0086,11.9612,11.9831,209000.0
2011-07-13 09:35:00,32.88,32.93,32.83,32.83,387500.0,11.9794,11.9977,11.9612,11.9612,387500.0
2011-07-13 09:40:00,32.83,32.92,32.82,32.86,232000.0,11.9612,11.994,11.9576,11.9722,232000.0
2011-07-13 09:45:00,32.85,32.87,32.76,32.77,298800.0,11.9685,11.9758,11.9357,11.9394,298800.0
2011-07-13 09:50:00,32.76,32.76,32.57,32.59,423300.0,11.9357,11.9357,11.8665,11.8738,423300.0
2011-07-13 09:55:00,32.58,32.63,32.55,32.62,262100.0,11.8701,11.8884,11.8592,11.8847,262100.0
2011-07-13 10:00:00,32.62,32.83,32.62,32.79,397000.0,11.8847,11.9612,11.8847,11.9467,397000.0
2011-07-13 10:05:00,32.79,32.9,32.77,32.83,334800.0,11.9467,11.9867,11.9394,11.9612,334800.0
2011-07-13 10:10:00,32.83,32.98,32.8,32.89,296100.0,11.9612,12.0159,11.9503,11.9831,296100.0
2011-07-13 10:15:00,32.89,33.08,32.89,33.02,511400.0,11.9831,12.0523,11.9831,12.0305,511400.0
2011-07-13 10:20:00,33.03,33.08,32.96,33.05,286900.0,12.0341,12.0523,12.0086,12.0414,286900.0
2011-07-13 10:25:00,33.05,33.07,33.01,33.03,168900.0,12.0414,12.0487,12.0268,12.0341,168900.0
2011-07-13 10:30:00,33.03,33.14,33.03,33.11,610300.0,12.0341,12.0742,12.0341,12.0632,610300.0
2011-07-13 10:35:00,33.1,33.16,33.08,33.16,360600.0,12.0596,12.0815,12.0523,12.0815,360600.0
2011-07-13 10:40:00,33.16,33.27,33.13,33.25,558400.0,12.0815,12.1215,12.0705,12.1143,558400.0
2011-07-13 10:45:00,33.26,33.27,33.24,33.26,393800.0,12.1179,12.1215,12.1106,12.1179,393800.0
2011-07-13 10:50:00,33.26,33.29,33.18,33.2,195000.0,12.1179,12.1288,12.0887,12.096,195000.0
2011-07-13 10:55:00,33.2,33.24,33.16,33.24,183500.0,12.096,12.1106,12.0815,12.1106,183500.0
2011-07-13 11:00:00,33.24,33.26,33.17,33.17,116500.0,12.1106,12.1179,12.0851,12.0851,116500.0
2011-07-13 11:05:00,33.18,33.21,33.16,33.19,129800.0,12.0887,12.0997,12.0815,12.0924,129800.0
2011-07-13 11:10:00,33.2,33.25,33.2,33.24,118200.0,12.096,12.1143,12.096,12.1106,118200.0
2011-07-13 11:15:00,33.24,33.29,33.22,33.29,96500.0,12.1106,12.1288,12.1033,12.1288,96500.0
2011-07-13 11:20:00,33.29,33.36,33.28,33.34,107400.0,12.1288,12.1543,12.1252,12.147,107400.0
2011-07-13 11:25:00,33.35,33.35,33.32,33.33,65800.0,12.1507,12.1507,12.1398,12.1434,65800.0
2011-07-13 11:30:00,33.33,33.33,33.26,33.27,162200.0,12.1434,12.1434,12.1179,12.1215,162200.0
2011-07-13 11:35:00,33.27,33.28,33.25,33.26,53800.0,12.1215,12.1252,12.1143,12.1179,53800.0
2011-07-13 11:40:00,33.27,33.29,33.25,33.25,98900.0,12.1215,12.1288,12.1143,12.1143,98900.0
2011-07-13 11:45:00,33.26,33.27,33.15,33.18,319900.0,12.1179,12.1215,12.0778,12.0887,319900.0
2011-07-13 11:50:00,33.18,33.19,33.17,33.17,84200.0,12.0887,12.0924,12.0851,12.0851,84200.0
2011-07-13 11:55:00,33.17,33.21,33.17,33.17,130900.0,12.0851,12.0997,12.0851,12.0851,130900.0
2011-07-13 12:00:00,33.17,33.2,33.16,33.2,166100.0,12.0851,12.096,12.0815,12.096,166100.0
2011-07-13 12:05:00,33.19,33.23,33.18,33.23,80700.0,12.0924,12.107,12.0887,12.107,80700.0
2011-07-13 12:10:00,33.23,33.29,33.22,33.23,208300.0,12.107,12.1288,12.1033,12.107,208300.0
2011-07-13 12:15:00,33.23,33.26,33.21,33.25,103600.0,12.107,12.1179,12.0997,12.1143,103600.0
2011-07-13 12:20:00,33.25,33.27,33.23,33.25,189800.0,12.1143,12.1215,12.107,12.1143,189800.0
2011-07-13 12:25:00,33.26,33.28,33.2,33.22,164600.0,12.1179,12.1252,12.096,12.1033,164600.0
2011-07-13 12:30:00,33.23,33.23,33.18,33.2,51000.0,12.107,12.107,12.0887,12.096,51000.0
2011-07-13 12:35:00,33.2,33.22,33.19,33.22,76600.0,12.096,12.1033,12.0924,12.1033,76600.0
2011-07-13 12:40:00,33.21,33.22,33.16,33.16,40300.0,12.0997,12.1033,12.0815,12.0815,40300.0
2011-07-13 12:45:00,33.16,33.21,33.14,33.18,76800.0,12.0815,12.0997,12.0742,12.0887,76800.0
2011-07-13 12:50:00,33.18,33.19,33.14,33.16,60200.0,12.0887,12.0924,12.0742,12.0815,60200.0
2011-07-13 12:55:00,33.15,33.16,33.1,33.12,78300.0,12.0778,12.0815,12.0596,12.0669,78300.0
2011-07-13 13:00:00,33.12,33.15,33.1,33.1,62900.0,12.0669,12.0778,12.0596,12.0596,62900.0
2011-07-13 13:05:00,33.1,33.11,33.09,33.09,173600.0,12.0596,12.0632,12.056,12.056,173600.0
2011-07-13 13:10:00,33.09,33.12,33.07,33.07,92200.0,12.056,12.0669,12.0487,12.0487,92200.0
2011-07-13 13:15:00,33.07,33.11,33.06,33.1,107500.0,12.0487,12.0632,12.045,12.0596,107500.0
2011-07-13 13:20:00,33.1,33.11,33.07,33.08,47300.0,12.0596,12.0632,12.0487,12.0523,47300.0
2011-07-13 13:25:00,33.08,33.09,33.04,33.07,112200.0,12.0523,12.056,12.0377,12.0487,112200.0
2011-07-13 13:30:00,33.08,33.11,33.07,33.11,64400.0,12.0523,12.0632,12.0487,12.0632,64400.0
2011-07-13 13:35:00,33.11,33.14,33.08,33.13,108400.0,12.0632,12.0742,12.0523,12.0705,108400.0
2011-07-13 13:40:00,33.13,33.14,33.11,33.13,78600.0,12.0705,12.0742,12.0632,12.0705,78600.0
2011-07-13 13:45:00,33.14,33.14,33.12,33.12,54700.0,12.0742,12.0742,12.0669,12.0669,54700.0
2011-07-13 13:50:00,33.12,33.14,33.08,33.08,107000.0,12.0669,12.0742,12.0523,12.0523,107000.0
2011-07-13 13:55:00,33.08,33.15,33.07,33.14,112000.0,12.0523,12.0778,12.0487,12.0742,112000.0
2011-07-13 14:00:00,33.14,33.16,33.11,33.15,127400.0,12.0742,12.0815,12.0632,12.0778,127400.0
2011-07-13 14:05:00,33.15,33.16,33.1,33.11,107500.0,12.0778,12.0815,12.0596,12.0632,107500.0
2011-07-13 14:10:00,33.11,33.11,33.04,33.05,89300.0,12.0632,12.0632,12.0377,12.0414,89300.0
2011-07-13 14:15:00,33.05,33.12,33.05,33.09,186300.0,12.0414,12.0669,12.0414,12.056,186300.0
2011-07-13 14:20:00,33.09,33.11,33.03,33.04,106100.0,12.056,12.0632,12.0341,12.0377,106100.0
2011-07-13 14:25:00,33.04,33.05,33.02,33.05,143100.0,12.0377,12.0414,12.0305,12.0414,143100.0
2011-07-13 14:30:00,33.05,33.11,33.04,33.06,104300.0,12.0414,12.0632,12.0377,12.045,104300.0
2011-07-13 14:35:00,33.07,33.09,33.05,33.08,83600.0,12.0487,12.056,12.0414,12.0523,83600.0
2011-07-13 14:40:00,33.08,33.09,32.99,33.01,109400.0,12.0523,12.056,12.0195,12.0268,109400.0
2011-07-13 14:45:00,33.0,33.04,32.99,33.02,202900.0,12.0232,12.0377,12.0195,12.0305,202900.0
2011-07-13 14:50:00,33.01,33.07,33.01,33.06,113200.0,12.0268,12.0487,12.0268,12.045,113200.0
2011-07-13 14:55:00,33.06,33.06,33.03,33.05,88900.0,12.045,12.045,12.0341,12.0414,88900.0
2011-07-13 15:00:00,33.04,33.08,33.0,33.0,210400.0,12.0377,12.0523,12.0232,12.0232,210400.0
2011-07-13 15:05:00,33.01,33.01,32.9,32.93,305200.0,12.0268,12.0268,11.9867,11.9977,305200.0
2011-07-13 15:10:00,32.93,32.94,32.84,32.85,313400.0,11.9977,12.0013,11.9649,11.9685,313400.0
2011-07-13 15:15:00,32.85,32.86,32.78,32.78,565700.0,11.9685,11.9722,11.943,11.943,565700.0
2011-07-13 15:20:00,32.78,32.82,32.75,32.81,389000.0,11.943,11.9576,11.9321,11.9539,389000.0
2011-07-13 15:25:00,32.8,32.86,32.8,32.81,142000.0,11.9503,11.9722,11.9503,11.9539,142000.0
2011-07-13 15:30:00,32.82,32.85,32.81,32.85,222800.0,11.9576,11.9685,11.9539,11.9685,222800.0
2011-07-13 15:35:00,32.84,32.86,32.8,32.8,240400.0,11.9649,11.9722,11.9503,11.9503,240400.0
2011-07-13 15:40:00,32.8,32.81,32.74,32.81,322900.0,11.9503,11.9539,11.9284,11.9539,322900.0
2011-07-13 15:45:00,32.8,32.82,32.77,32.79,326100.0,11.9503,11.9576,11.9394,11.9467,326100.0
2011-07-13 15:50:00,32.79,32.82,32.77,32.81,499500.0,11.9467,11.9576,11.9394,11.9539,499500.0
2011-07-13 15:55:00,32.81,32.82,32.76,32.8,635900.0,11.9539,11.9576,11.9357,11.9503,635900.0
2011-07-14 09:30:00,33.06,33.09,32.9,32.91,144400.0,12.045,12.056,11.9867,11.9904,144400.0
2011-07-14 09:35:00,32.91,32.96,32.86,32.93,125300.0,11.9904,12.0086,11.9722,11.9977,125300.0
2011-07-14 09:40:00,32.94,33.04,32.93,32.94,173100.0,12.0013,12.0377,11.9977,12.0013,173100.0
2011-07-14 09:45:00,32.94,32.97,32.88,32.93,220700.0,12.0013,12.0122,11.9794,11.9977,220700.0
2011-07-14 09:50:00,32.93,33.0,32.9,32.96,164900.0,11.9977,12.0232,11.9867,12.0086,164900.0
2011-07-14 09:55:00,32.96,32.96,32.91,32.94,133800.0,12.0086,12.0086,11.9904,12.0013,133800.0
2011-07-14 10:00:00,32.94,32.96,32.86,32.87,105200.0,12.0013,12.0086,11.9722,11.9758,105200.0
2011-07-14 10:05:00,32.87,32.87,32.81,32.84,329100.0,11.9758,11.9758,11.9539,11.9649,329100.0
2011-07-14 10:10:00,32.85,32.86,32.77,32.78,161100.0,11.9685,11.9722,11.9394,11.943,161100.0
2011-07-14 10:15:00,32.77,32.81,32.76,32.8,168500.0,11.9394,11.9539,11.9357,11.9503,168500.0
2011-07-14 10:20:00,32.79,32.85,32.77,32.83,218900.0,11.9467,11.9685,11.9394,11.9612,218900.0
2011-07-14 10:25:00,32.84,32.84,32.79,32.79,154800.0,11.9649,11.9649,11.9467,11.9467,154800.0
2011-07-14 10:30:00,32.8,32.8,32.63,32.64,468400.0,11.9503,11.9503,11.8884,11.892,468400.0
2011-07-14 10:35:00,32.64,32.64,32.58,32.64,178500.0,11.892,11.892,11.8701,11.892,178500.0
2011-07-14 10:40:00,32.62,32.68,32.6,32.6,130600.0,11.8847,11.9066,11.8774,11.8774,130600.0
2011-07-14 10:45:00,32.61,32.61,32.53,32.53,140300.0,11.8811,11.8811,11.8519,11.8519,140300.0
2011-07-14 10:50:00,32.54,32.54,32.45,32.48,189900.0,11.8556,11.8556,11.8228,11.8337,189900.0
2011-07-14 10:55:00,32.48,32.49,32.41,32.43,162700.0,11.8337,11.8374,11.8082,11.8155,162700.0
2011-07-14 11:00:00,32.43,32.57,32.42,32.55,143500.0,11.8155,11.8665,11.8119,11.8592,143500.0
2011-07-14 11:05:00,32.55,32.55,32.5,32.5,160100.0,11.8592,11.8592,11.841,11.841,160100.0
2011-07-14 11:10:00,32.5,32.51,32.39,32.39,212700.0,11.841,11.8446,11.8009,11.8009,212700.0
2011-07-14 11:15:00,32.4,32.53,32.38,32.5,241700.0,11.8046,11.8519,11.7973,11.841,241700.0
2011-07-14 11:20:00,32.5,32.5,32.45,32.45,69100.0,11.841,11.841,11.8228,11.8228,69100.0
2011-07-14 11:25:00,32.45,32.5,32.45,32.5,112400.0,11.8228,11.841,11.8228,11.841,112400.0
2011-07-14 11:30:00,32.5,32.51,32.4,32.41,136400.0,11.841,11.8446,11.8046,11.8082,136400.0
2011-07-14 11:35:00,32.4,32.45,32.37,32.38,214000.0,11.8046,11.8228,11.7936,11.7973,214000.0
2011-07-14 11:40:00,32.39,32.48,32.39,32.47,165800.0,11.8009,11.8337,11.8009,11.8301,165800.0
2011-07-14 11:45:00,32.47,32.52,32.45,32.52,151900.0,11.8301,11.8483,11.8228,11.8483,151900.0
2011-07-14 11:50:00,32.51,32.52,32.42,32.44,182100.0,11.8446,11.8483,11.8119,11.8191,182100.0
2011-07-14 11:55:00,32.44,32.52,32.43,32.52,98500.0,11.8191,11.8483,11.8155,11.8483,98500.0
2011-07-14 12:00:00,32.51,32.52,32.41,32.43,103800.0,11.8446,11.8483,11.8082,11.8155,103800.0
2011-07-14 12:05:00,32.43,32.49,32.43,32.46,73800.0,11.8155,11.8374,11.8155,11.8264,73800.0
2011-07-14 12:10:00,32.45,32.45,32.4,32.41,54400.0,11.8228,11.8228,11.8046,11.8082,54400.0
2011-07-14 12:15:00,32.4,32.41,32.34,32.34,112500.0,11.8046,11.8082,11.7827,11.7827,112500.0
2011-07-14 12:20:00,32.34,32.37,32.33,32.34,72600.0,11.7827,11.7936,11.7791,11.7827,72600.0
2011-07-14 12:25:00,32.34,32.36,32.33,32.34,92800.0,11.7827,11.79,11.7791,11.7827,92800.0
2011-07-14 12:30:00,32.34,32.35,32.32,32.34,55600.0,11.7827,11.7863,11.7754,11.7827,55600.0
2011-07-14 12:35:00,32.34,32.39,32.34,32.38,109300.0,11.7827,11.8009,11.7827,11.7973,109300.0
2011-07-14 12:40:00,32.38,32.41,32.36,32.36,140500.0,11.7973,11.8082,11.79,11.79,140500.0
2011-07-14 12:45:00,32.37,32.37,32.32,32.34,50800.0,11.7936,11.7936,11.7754,11.7827,50800.0
2011-07-14 12:50:00,32.34,32.35,32.3,32.3,88700.0,11.7827,11.7863,11.7681,11.7681,88700.0
2011-07-14 12:55:00,32.3,32.36,32.29,32.36,77000.0,11.7681,11.79,11.7645,11.79,77000.0
2011-07-14 13:00:00,32.35,32.37,32.3,32.3,107600.0,11.7863,11.7936,11.7681,11.7681,107600.0
2011-07-14 13:05:00,32.3,32.36,32.3,32.35,117500.0,11.7681,11.79,11.7681,11.7863,117500.0
2011-07-14 13:10:00,32.35,32.37,32.34,32.34,63900.0,11.7863,11.7936,11.7827,11.7827,63900.0
2011-07-14 13:15:00,32.34,32.35,32.3,32.31,80600.0,11.7827,11.7863,11.7681,11.7718,80600.0
2011-07-14 13:20:00,32.3,32.33,32.27,32.3,128900.0,11.7681,11.7791,11.7572,11.7681,128900.0
2011-07-14 13:25:00,32.3,32.37,32.27,32.34,136700.0,11.7681,11.7936,11.7572,11.7827,136700.0
2011-07-14 13:30:00,32.35,32.51,32.33,32.41,201900.0,11.7863,11.8446,11.7791,11.8082,201900.0
2011-07-14 13:35:00,32.42,32.43,32.33,32.34,134000.0,11.8119,11.8155,11.7791,11.7827,134000.0
2011-07-14 13:40:00,32.34,32.38,32.32,32.32,82700.0,11.7827,11.7973,11.7754,11.7754,82700.0
2011-07-14 13:45:00,32.31,32.32,32.27,32.32,113300.0,11.7718,11.7754,11.7572,11.7754,113300.0
2011-07-14 13:50:00,32.31,32.33,32.29,32.33,105800.0,11.7718,11.7791,11.7645,11.7791,105800.0
2011-07-14 13:55:00,32.34,32.42,32.31,32.42,69800.0,11.7827,11.8119,11.7718,11.8119,69800.0
2011-07-14 14:00:00,32.42,32.45,32.39,32.4,98400.0,11.8119,11.8228,11.8009,11.8046,98400.0
2011-07-14 14:05:00,32.4,32.4,32.35,32.38,87500.0,11.8046,11.8046,11.7863,11.7973,87500.0
2011-07-14 14:10:00,32.38,32.47,32.38,32.46,79400.0,11.7973,11.8301,11.7973,11.8264,79400.0
2011-07-14 14:15:00,32.45,32.48,32.4,32.4,61700.0,11.8228,11.8337,11.8046,11.8046,61700.0
2011-07-14 14:20:00,32.41,32.45,32.4,32.42,99600.0,11.8082,11.8228,11.8046,11.8119,99600.0
2011-07-14 14:25:00,32.42,32.42,32.36,32.39,60800.0,11.8119,11.8119,11.79,11.8009,60800.0
2011-07-14 14:30:00,32.38,32.41,32.38,32.39,63700.0,11.7973,11.8082,11.7973,11.8009,63700.0
2011-07-14 14:35:00,32.39,32.39,32.34,32.35,80100.0,11.8009,11.8009,11.7827,11.7863,80100.0
2011-07-14 14:40:00,32.35,32.39,32.35,32.37,61700.0,11.7863,11.8009,11.7863,11.7936,61700.0
2011-07-14 14:45:00,32.37,32.38,32.31,32.31,73100.0,11.7936,11.7973,11.7718,11.7718,73100.0
2011-07-14 14:50:00,32.31,32.31,32.27,32.28,74400.0,11.7718,11.7718,11.7572,11.7608,74400.0
2011-07-14 14:55:00,32.27,32.33,32.25,32.31,207900.0,11.7572,11.7791,11.7499,11.7718,207900.0
2011-07-14 15:00:00,32.32,32.35,32.3,32.33,124300.0,11.7754,11.7863,11.7681,11.7791,124300.0
2011-07-14 15:05:00,32.33,32.36,32.3,32.3,322200.0,11.7791,11.79,11.7681,11.7681,322200.0
2011-07-14 15:10:00,32.31,32.37,32.29,32.37,243300.0,11.7718,11.7936,11.7645,11.7936,243300.0
2011-07-14 15:15:00,32.37,32.39,32.33,32.39,217000.0,11.7936,11.8009,11.7791,11.8009,217000.0
2011-07-14 15:20:00,32.39,32.44,32.38,32.4,202900.0,11.8009,11.8191,11.7973,11.8046,202900.0
2011-07-14 15:25:00,32.41,32.41,32.35,32.4,254900.0,11.8082,11.8082,11.7863,11.8046,254900.0
2011-07-14 15:30:00,32.4,32.46,32.39,32.45,322500.0,11.8046,11.8264,11.8009,11.8228,322500.0
2011-07-14 15:35:00,32.45,32.48,32.42,32.42,248700.0,11.8228,11.8337,11.8119,11.8119,248700.0
2011-07-14 15:40:00,32.42,32.43,32.34,32.34,207600.0,11.8119,11.8155,11.7827,11.7827,207600.0
2011-07-14 15:45:00,32.33,32.38,32.33,32.34,280600.0,11.7791,11.7973,11.7791,11.7827,280600.0
2011-07-14 15:50:00,32.34,32.35,32.27,32.34,329700.0,11.7827,11.7863,11.7572,11.7827,329700.0
2011-07-14 15:55:00,32.34,32.37,32.34,32.35,496300.0,11.7827,11.7936,11.7827,11.7863,496300.0
2011-07-15 09:30:00,32.67,32.78,32.58,32.76,291500.0,11.9029,11.943,11.8701,11.9357,291500.0
2011-07-15 09:35:00,32.76,32.81,32.66,32.67,360000.0,11.9357,11.9539,11.8993,11.9029,360000.0
2011-07-15 09:40:00,32.67,32.7,32.59,32.59,381300.0,11.9029,11.9139,11.8738,11.8738,381300.0
2011-07-15 09:45:00,32.59,32.71,32.59,32.67,265300.0,11.8738,11.9175,11.8738,11.9029,265300.0
2011-07-15 09:50:00,32.68,32.68,32.58,32.6,263200.0,11.9066,11.9066,11.8701,11.8774,263200.0
2011-07-15 09:55:00,32.61,32.65,32.53,32.59,372000.0,11.8811,11.8957,11.8519,11.8738,372000.0
2011-07-15 10:00:00,32.59,32.74,32.59,32.64,276700.0,11.8738,11.9284,11.8738,11.892,276700.0
2011-07-15 10:05:00,32.64,32.74,32.64,32.65,238800.0,11.892,11.9284,11.892,11.8957,238800.0
2011-07-15 10:10:00,32.65,32.67,32.56,32.59,264200.0,11.8957,11.9029,11.8629,11.8738,264200.0
2011-07-15 10:15:00,32.59,32.6,32.43,32.47,284100.0,11.8738,11.8774,11.8155,11.8301,284100.0
2011-07-15 10:20:00,32.47,32.47,32.38,32.44,151900.0,11.8301,11.8301,11.7973,11.8191,151900.0
2011-07-15 10:25:00,32.44,32.53,32.39,32.52,239800.0,11.8191,11.8519,11.8009,11.8483,239800.0
2011-07-15 10:30:00,32.52,32.56,32.48,32.5,158400.0,11.8483,11.8629,11.8337,11.841,158400.0
2011-07-15 10:35:00,32.51,32.52,32.45,32.47,118200.0,11.8446,11.8483,11.8228,11.8301,118200.0
2011-07-15 10:40:00,32.47,32.58,32.45,32.57,96300.0,11.8301,11.8701,11.8228,11.8665,96300.0
2011-07-15 10:45:00,32.58,32.62,32.51,32.52,143200.0,11.8701,11.8847,11.8446,11.8483,143200.0
2011-07-15 10:50:00,32.52,32.58,32.51,32.53,111000.0,11.8483,11.8701,11.8446,11.8519,111000.0
2011-07-15 10:55:00,32.54,32.54,32.43,32.48,136100.0,11.8556,11.8556,11.8155,11.8337,136100.0
2011-07-15 11:00:00,32.48,32.5,32.42,32.46,151700.0,11.8337,11.841,11.8119,11.8264,151700.0
2011-07-15 11:05:00,32.47,32.5,32.44,32.45,201400.0,11.8301,11.841,11.8191,11.8228,201400.0
2011-07-15 11:10:00,32.45,32.53,32.45,32.52,117300.0,11.8228,11.8519,11.8228,11.8483,117300.0
2011-07-15 11:15:00,32.53,32.54,32.49,32.49,173100.0,11.8519,11.8556,11.8374,11.8374,173100.0
2011-07-15 11:20:00,32.5,32.52,32.48,32.52,105800.0,11.841,11.8483,11.8337,11.8483,105800.0
2011-07-15 11:25:00,32.52,32.52,32.48,32.49,83700.0,11.8483,11.8483,11.8337,11.8374,83700.0
2011-07-15 11:30:00,32.49,32.54,32.48,32.52,123300.0,11.8374,11.8556,11.8337,11.8483,123300.0
2011-07-15 11:35:00,32.53,32.55,32.52,32.52,127500.0,11.8519,11.8592,11.8483,11.8483,127500.0
2011-07-15 11:40:00,32.52,32.55,32.51,32.52,74800.0,11.8483,11.8592,11.8446,11.8483,74800.0
2011-07-15 11:45:00,32.52,32.53,32.45,32.49,111700.0,11.8483,11.8519,11.8228,11.8374,111700.0
2011-07-15 11:50:00,32.49,32.55,32.47,32.54,132900.0,11.8374,11.8592,11.8301,11.8556,132900.0
2011-07-15 11:55:00,32.54,32.56,32.51,32.53,51700.0,11.8556,11.8629,11.8446,11.8519,51700.0
2011-07-15 12:00:00,32.53,32.64,32.51,32.64,142200.0,11.8519,11.892,11.8446,11.892,142200.0
2011-07-15 12:05:00,32.64,32.66,32.54,32.56,150800.0,11.892,11.8993,11.8556,11.8629,150800.0
2011-07-15 12:10:00,32.57,32.6,32.55,32.59,72200.0,11.8665,11.8774,11.8592,11.8738,72200.0
2011-07-15 12:15:00,32.59,32.61,32.53,32.56,49500.0,11.8738,11.8811,11.8519,11.8629,49500.0
2011-07-15 12:20:00,32.56,32.58,32.54,32.56,99200.0,11.8629,11.8701,11.8556,11.8629,99200.0
2011-07-15 12:25:00,32.56,32.64,32.55,32.64,50400.0,11.8629,11.892,11.8592,11.892,50400.0
2011-07-15 12:30:00,32.64,32.66,32.62,32.64,94200.0,11.892,11.8993,11.8847,11.892,94200.0
2011-07-15 12:35:00,32.64,32.66,32.61,32.62,82900.0,11.892,11.8993,11.8811,11.8847,82900.0
2011-07-15 12:40:00,32.62,32.64,32.57,32.57,215500.0,11.8847,11.892,11.8665,11.8665,215500.0
2011-07-15 12:45:00,32.56,32.64,32.56,32.62,46500.0,11.8629,11.892,11.8629,11.8847,46500.0
2011-07-15 12:50:00,32.62,32.66,32.62,32.63,63900.0,11.8847,11.8993,11.8847,11.8884,63900.0
2011-07-15 12:55:00,32.63,32.68,32.63,32.65,48400.0,11.8884,11.9066,11.8884,11.8957,48400.0
2011-07-15 13:00:00,32.65,32.65,32.62,32.64,64000.0,11.8957,11.8957,11.8847,11.892,64000.0
2011-07-15 13:05:00,32.64,32.68,32.64,32.68,52800.0,11.892,11.9066,11.892,11.9066,52800.0
2011-07-15 13:10:00,32.68,32.73,32.67,32.68,153100.0,11.9066,11.9248,11.9029,11.9066,153100.0
2011-07-15 13:15:00,32.68,32.7,32.65,32.67,81400.0,11.9066,11.9139,11.8957,11.9029,81400.0
2011-07-15 13:20:00,32.68,32.68,32.65,32.65,48800.0,11.9066,11.9066,11.8957,11.8957,48800.0
2011-07-15 13:25:00,32.66,32.69,32.65,32.67,48800.0,11.8993,11.9102,11.8957,11.9029,48800.0
2011-07-15 13:30:00,32.66,32.69,32.65,32.67,117700.0,11.8993,11.9102,11.8957,11.9029,117700.0
2011-07-15 13:35:00,32.66,32.69,32.66,32.67,82600.0,11.8993,11.9102,11.8993,11.9029,82600.0
2011-07-15 13:40:00,32.67,32.69,32.65,32.66,99500.0,11.9029,11.9102,11.8957,11.8993,99500.0
2011-07-15 13:45:00,32.66,32.66,32.65,32.66,30000.0,11.8993,11.8993,11.8957,11.8993,30000.0
2011-07-15 13:50:00,32.65,32.71,32.65,32.7,90800.0,11.8957,11.9175,11.8957,11.9139,90800.0
2011-07-15 13:55:00,32.69,32.7,32.64,32.66,74000.0,11.9102,11.9139,11.892,11.8993,74000.0
2011-07-15 14:00:00,32.65,32.67,32.64,32.64,50400.0,11.8957,11.9029,11.892,11.892,50400.0
2011-07-15 14:05:00,32.65,32.67,32.61,32.62,57200.0,11.8957,11.9029,11.8811,11.8847,57200.0
2011-07-15 14:10:00,32.62,32.63,32.6,32.62,83400.0,11.8847,11.8884,11.8774,11.8847,83400.0
2011-07-15 14:15:00,32.62,32.67,32.62,32.65,46600.0,11.8847,11.9029,11.8847,11.8957,46600.0
2011-07-15 14:20:00,32.65,32.65,32.61,32.63,116700.0,11.8957,11.8957,11.8811,11.8884,116700.0
2011-07-15 14:25:00,32.63,32.64,32.6,32.62,53800.0,11.8884,11.892,11.8774,11.8847,53800.0
2011-07-15 14:30:00,32.62,32.66,32.6,32.65,192700.0,11.8847,11.8993,11.8774,11.8957,192700.0
2011-07-15 14:35:00,32.64,32.68,32.62,32.67,201800.0,11.892,11.9066,11.8847,11.9029,201800.0
2011-07-15 14:40:00,32.67,32.7,32.65,32.69,111400.0,11.9029,11.9139,11.8957,11.9102,111400.0
2011-07-15 14:45:00,32.7,32.74,32.64,32.65,135500.0,11.9139,11.9284,11.892,11.8957,135500.0
2011-07-15 14:50:00,32.65,32.7,32.65,32.66,124200.0,11.8957,11.9139,11.8957,11.8993,124200.0
2011-07-15 14:55:00,32.66,32.68,32.61,32.62,109000.0,11.8993,11.9066,11.8811,11.8847,109000.0
2011-07-15 15:00:00,32.61,32.67,32.6,32.64,104000.0,11.8811,11.9029,11.8774,11.892,104000.0
2011-07-15 15:05:00,32.65,32.69,32.62,32.67,124100.0,11.8957,11.9102,11.8847,11.9029,124100.0
2011-07-15 15:10:00,32.67,32.69,32.64,32.68,163300.0,11.9029,11.9102,11.892,11.9066,163300.0
2011-07-15 15:15:00,32.68,32.69,32.65,32.68,131200.0,11.9066,11.9102,11.8957,11.9066,131200.0
2011-07-15 15:20:00,32.67,32.73,32.65,32.72,172200.0,11.9029,11.9248,11.8957,11.9212,172200.0
2011-07-15 15:25:00,32.73,32.75,32.7,32.71,181100.0,11.9248,11.9321,11.9139,11.9175,181100.0
2011-07-15 15:30:00,32.72,32.75,32.72,32.74,157200.0,11.9212,11.9321,11.9212,11.9284,157200.0
2011-07-15 15:35:00,32.73,32.77,32.72,32.77,161200.0,11.9248,11.9394,11.9212,11.9394,161200.0
2011-07-15 15:40:00,32.76,32.77,32.72,32.75,186700.0,11.9357,11.9394,11.9212,11.9321,186700.0
2011-07-15 15:45:00,32.75,32.78,32.72,32.74,250100.0,11.9321,11.943,11.9212,11.9284,250100.0
2011-07-15 15:50:00,32.75,32.8,32.7,32.75,740200.0,11.9321,11.9503,11.9139,11.9321,740200.0
2011-07-15 15:55:00,32.76,32.78,32.75,32.77,604300.0,11.9357,11.943,11.9321,11.9394,604300.0
2011-07-18 09:30:00,32.45,32.52,32.36,32.39,150100.0,11.8228,11.8483,11.79,11.8009,150100.0
2011-07-18 09:35:00,32.38,32.5,32.36,32.5,92500.0,11.7973,11.841,11.79,11.841,92500.0
2011-07-18 09:40:00,32.49,32.58,32.48,32.5,78800.0,11.8374,11.8701,11.8337,11.841,78800.0
2011-07-18 09:45:00,32.51,32.57,32.48,32.51,89900.0,11.8446,11.8665,11.8337,11.8446,89900.0
2011-07-18 09:50:00,32.51,32.51,32.4,32.46,164700.0,11.8446,11.8446,11.8046,11.8264,164700.0
2011-07-18 09:55:00,32.45,32.45,32.35,32.4,65700.0,11.8228,11.8228,11.7863,11.8046,65700.0
2011-07-18 10:00:00,32.41,32.42,32.35,32.39,120600.0,11.8082,11.8119,11.7863,11.8009,120600.0
2011-07-18 10:05:00,32.39,32.41,32.3,32.36,163500.0,11.8009,11.8082,11.7681,11.79,163500.0
2011-07-18 10:10:00,32.35,32.38,32.31,32.33,157700.0,11.7863,11.7973,11.7718,11.7791,157700.0
2011-07-18 10:15:00,32.33,32.36,32.28,32.34,176200.0,11.7791,11.79,11.7608,11.7827,176200.0
2011-07-18 10:20:00,32.35,32.39,32.34,32.37,223000.0,11.7863,11.8009,11.7827,11.7936,223000.0
2011-07-18 10:25:00,32.36,32.39,32.34,32.36,205700.0,11.79,11.8009,11.7827,11.79,205700.0
2011-07-18 10:30:00,32.36,32.36,32.3,32.31,151700.0,11.79,11.79,11.7681,11.7718,151700.0
2011-07-18 10:35:00,32.31,32.37,32.3,32.3,173000.0,11.7718,11.7936,11.7681,11.7681,173000.0
2011-07-18 10:40:00,32.31,32.34,32.3,32.34,146200.0,11.7718,11.7827,11.7681,11.7827,146200.0
2011-07-18 10:45:00,32.33,32.35,32.29,32.3,118900.0,11.7791,11.7863,11.7645,11.7681,118900.0
2011-07-18 10:50:00,32.3,32.33,32.27,32.27,157800.0,11.7681,11.7791,11.7572,11.7572,157800.0
2011-07-18 10:55:00,32.27,32.34,32.26,32.33,86400.0,11.7572,11.7827,11.7536,11.7791,86400.0
2011-07-18 11:00:00,32.32,32.34,32.32,32.33,67100.0,11.7754,11.7827,11.7754,11.7791,67100.0
2011-07-18 11:05:00,32.33,32.39,32.33,32.39,257800.0,11.7791,11.8009,11.7791,11.8009,257800.0
2011-07-18 11:10:00,32.39,32.41,32.37,32.39,194000.0,11.8009,11.8082,11.7936,11.8009,194000.0
2011-07-18 11:15:00,32.4,32.41,32.37,32.38,94900.0,11.8046,11.8082,11.7936,11.7973,94900.0
2011-07-18 11:20:00,32.38,32.41,32.35,32.36,92700.0,11.7973,11.8082,11.7863,11.79,92700.0
2011-07-18 11:25:00,32.36,32.4,32.35,32.38,132600.0,11.79,11.8046,11.7863,11.7973,132600.0
2011-07-18 11:30:00,32.38,32.39,32.32,32.33,126900.0,11.7973,11.8009,11.7754,11.7791,126900.0
2011-07-18 11:35:00,32.33,32.33,32.25,32.29,143500.0,11.7791,11.7791,11.7499,11.7645,143500.0
2011-07-18 11:40:00,32.29,32.29,32.16,32.2,259200.0,11.7645,11.7645,11.7171,11.7317,259200.0
2011-07-18 11:45:00,32.2,32.23,32.15,32.15,176000.0,11.7317,11.7426,11.7135,11.7135,176000.0
2011-07-18 11:50:00,32.15,32.17,32.12,32.13,122100.0,11.7135,11.7208,11.7026,11.7062,122100.0
2011-07-18 11:55:00,32.13,32.16,32.12,32.16,95100.0,11.7062,11.7171,11.7026,11.7171,95100.0
2011-07-18 12:00:00,32.16,32.22,32.15,32.21,139100.0,11.7171,11.739,11.7135,11.7353,139100.0
2011-07-18 12:05:00,32.2,32.21,32.16,32.18,184500.0,11.7317,11.7353,11.7171,11.7244,184500.0
2011-07-18 12:10:00,32.18,32.26,32.17,32.25,93800.0,11.7244,11.7536,11.7208,11.7499,93800.0
2011-07-18 12:15:00,32.26,32.26,32.22,32.25,109000.0,11.7536,11.7536,11.739,11.7499,109000.0
2011-07-18 12:20:00,32.24,32.31,32.24,32.3,111400.0,11.7463,11.7718,11.7463,11.7681,111400.0
2011-07-18 12:25:00,32.29,32.3,32.27,32.29,47200.0,11.7645,11.7681,11.7572,11.7645,47200.0
2011-07-18 12:30:00,32.29,32.29,32.26,32.28,44600.0,11.7645,11.7645,11.7536,11.7608,44600.0
2011-07-18 12:35:00,32.28,32.29,32.27,32.29,45100.0,11.7608,11.7645,11.7572,11.7645,45100.0
2011-07-18 12:40:00,32.28,32.29,32.28,32.28,42900.0,11.7608,11.7645,11.7608,11.7608,42900.0
2011-07-18 12:45:00,32.28,32.29,32.26,32.28,64000.0,11.7608,11.7645,11.7536,11.7608,64000.0
2011-07-18 12:50:00,32.27,32.29,32.27,32.29,23300.0,11.7572,11.7645,11.7572,11.7645,23300.0
2011-07-18 12:55:00,32.29,32.31,32.28,32.3,44400.0,11.7645,11.7718,11.7608,11.7681,44400.0
2011-07-18 13:00:00,32.3,32.3,32.28,32.29,105500.0,11.7681,11.7681,11.7608,11.7645,105500.0
2011-07-18 13:05:00,32.29,32.29,32.27,32.28,65100.0,11.7645,11.7645,11.7572,11.7608,65100.0
2011-07-18 13:10:00,32.29,32.29,32.25,32.26,68200.0,11.7645,11.7645,11.7499,11.7536,68200.0
2011-07-18 13:15:00,32.27,32.27,32.23,32.25,47000.0,11.7572,11.7572,11.7426,11.7499,47000.0
2011-07-18 13:20:00,32.24,32.26,32.23,32.26,140300.0,11.7463,11.7536,11.7426,11.7536,140300.0
2011-07-18 13:25:00,32.26,32.27,32.24,32.27,67900.0,11.7536,11.7572,11.7463,11.7572,67900.0
2011-07-18 13:30:00,32.28,32.31,32.26,32.28,106200.0,11.7608,11.7718,11.7536,11.7608,106200.0
2011-07-18 13:35:00,32.28,32.33,32.27,32.32,100000.0,11.7608,11.7791,11.7572,11.7754,100000.0
2011-07-18 13:40:00,32.33,32.34,32.32,32.34,56800.0,11.7791,11.7827,11.7754,11.7827,56800.0
2011-07-18 13:45:00,32.33,32.36,32.33,32.34,43800.0,11.7791,11.79,11.7791,11.7827,43800.0
2011-07-18 13:50:00,32.34,32.37,32.32,32.36,172700.0,11.7827,11.7936,11.7754,11.79,172700.0
2011-07-18 13:55:00,32.36,32.4,32.35,32.39,107100.0,11.79,11.8046,11.7863,11.8009,107100.0
2011-07-18 14:00:00,32.39,32.4,32.36,32.39,128000.0,11.8009,11.8046,11.79,11.8009,128000.0
2011-07-18 14:05:00,32.38,32.4,32.38,32.39,55200.0,11.7973,11.8046,11.7973,11.8009,55200.0
2011-07-18 14:10:00,32.4,32.4,32.37,32.39,88800.0,11.8046,11.8046,11.7936,11.8009,88800.0
2011-07-18 14:15:00,32.39,32.4,32.38,32.39,60100.0,11.8009,11.8046,11.7973,11.8009,60100.0
2011-07-18 14:20:00,32.39,32.4,32.36,32.37,55600.0,11.8009,11.8046,11.79,11.7936,55600.0
2011-07-18 14:25:00,32.36,32.37,32.34,32.36,54700.0,11.79,11.7936,11.7827,11.79,54700.0
2011-07-18 14:30:00,32.35,32.36,32.27,32.29,182000.0,11.7863,11.79,11.7572,11.7645,182000.0
2011-07-18 14:35:00,32.29,32.34,32.29,32.3,125400.0,11.7645,11.7827,11.7645,11.7681,125400.0
2011-07-18 14:40:00,32.3,32.32,32.28,32.31,75100.0,11.7681,11.7754,11.7608,11.7718,75100.0
2011-07-18 14:45:00,32.32,32.32,32.3,32.31,39900.0,11.7754,11.7754,11.7681,11.7718,39900.0
2011-07-18 14:50:00,32.32,32.32,32.3,32.32,36300.0,11.7754,11.7754,11.7681,11.7754,36300.0
2011-07-18 14:55:00,32.32,32.32,32.28,32.32,43200.0,11.7754,11.7754,11.7608,11.7754,43200.0
2011-07-18 15:00:00,32.33,32.36,32.32,32.35,76300.0,11.7791,11.79,11.7754,11.7863,76300.0
2011-07-18 15:05:00,32.35,32.35,32.32,32.34,81900.0,11.7863,11.7863,11.7754,11.7827,81900.0
2011-07-18 15:10:00,32.33,32.34,32.31,32.31,177600.0,11.7791,11.7827,11.7718,11.7718,177600.0
2011-07-18 15:15:00,32.32,32.35,32.31,32.34,90300.0,11.7754,11.7863,11.7718,11.7827,90300.0
2011-07-18 15:20:00,32.33,32.34,32.29,32.29,55400.0,11.7791,11.7827,11.7645,11.7645,55400.0
2011-07-18 15:25:00,32.29,32.3,32.2,32.25,255200.0,11.7645,11.7681,11.7317,11.7499,255200.0
2011-07-18 15:30:00,32.25,32.33,32.25,32.3,210100.0,11.7499,11.7791,11.7499,11.7681,210100.0
2011-07-18 15:35:00,32.3,32.35,32.29,32.35,195700.0,11.7681,11.7863,11.7645,11.7863,195700.0
2011-07-18 15:40:00,32.35,32.35,32.31,32.32,137000.0,11.7863,11.7863,11.7718,11.7754,137000.0
2011-07-18 15:45:00,32.32,32.34,32.3,32.32,249300.0,11.7754,11.7827,11.7681,11.7754,249300.0
2011-07-18 15:50:00,32.32,32.34,32.31,32.34,158000.0,11.7754,11.7827,11.7718,11.7827,158000.0
2011-07-18 15:55:00,32.34,32.37,32.32,32.32,547000.0,11.7827,11.7936,11.7754,11.7754,547000.0
2011-07-19 09:30:00,32.53,32.67,32.53,32.63,217400.0,11.8519,11.9029,11.8519,11.8884,217400.0
2011-07-19 09:35:00,32.64,32.71,32.63,32.66,147200.0,11.892,11.9175,11.8884,11.8993,147200.0
2011-07-19 09:40:00,32.67,32.74,32.65,32.73,146300.0,11.9029,11.9284,11.8957,11.9248,146300.0
2011-07-19 09:45:00,32.74,32.75,32.65,32.65,170500.0,11.9284,11.9321,11.8957,11.8957,170500.0
2011-07-19 09:50:00,32.65,32.69,32.62,32.69,137400.0,11.8957,11.9102,11.8847,11.9102,137400.0
2011-07-19 09:55:00,32.68,32.7,32.59,32.6,125600.0,11.9066,11.9139,11.8738,11.8774,125600.0
2011-07-19 10:00:00,32.6,32.61,32.58,32.59,137100.0,11.8774,11.8811,11.8701,11.8738,137100.0
2011-07-19 10:05:00,32.59,32.6,32.55,32.59,104600.0,11.8738,11.8774,11.8592,11.8738,104600.0
2011-07-19 10:10:00,32.58,32.61,32.5,32.52,184600.0,11.8701,11.8811,11.841,11.8483,184600.0
2011-07-19 10:15:00,32.52,32.56,32.5,32.54,193300.0,11.8483,11.8629,11.841,11.8556,193300.0
2011-07-19 10:20:00,32.55,32.56,32.44,32.44,129900.0,11.8592,11.8629,11.8191,11.8191,129900.0
2011-07-19 10:25:00,32.44,32.48,32.41,32.42,192100.0,11.8191,11.8337,11.8082,11.8119,192100.0
2011-07-19 10:30:00,32.43,32.44,32.4,32.41,98400.0,11.8155,11.8191,11.8046,11.8082,98400.0
2011-07-19 10:35:00,32.41,32.45,32.4,32.42,179400.0,11.8082,11.8228,11.8046,11.8119,179400.0
2011-07-19 10:40:00,32.41,32.43,32.38,32.4,145400.0,11.8082,11.8155,11.7973,11.8046,145400.0
2011-07-19 10:45:00,32.4,32.44,32.39,32.42,122800.0,11.8046,11.8191,11.8009,11.8119,122800.0
2011-07-19 10:50:00,32.43,32.47,32.42,32.44,56800.0,11.8155,11.8301,11.8119,11.8191,56800.0
2011-07-19 10:55:00,32.44,32.45,32.36,32.39,174700.0,11.8191,11.8228,11.79,11.8009,174700.0
2011-07-19 11:00:00,32.39,32.4,32.37,32.39,47800.0,11.8009,11.8046,11.7936,11.8009,47800.0
2011-07-19 11:05:00,32.39,32.39,32.31,32.33,180200.0,11.8009,11.8009,11.7718,11.7791,180200.0
2011-07-19 11:10:00,32.33,32.33,32.27,32.29,273800.0,11.7791,11.7791,11.7572,11.7645,273800.0
2011-07-19 11:15:00,32.29,32.3,32.23,32.23,146500.0,11.7645,11.7681,11.7426,11.7426,146500.0
2011-07-19 11:20:00,32.24,32.25,32.2,32.22,94300.0,11.7463,11.7499,11.7317,11.739,94300.0
2011-07-19 11:25:00,32.22,32.26,32.22,32.23,96200.0,11.739,11.7536,11.739,11.7426,96200.0
2011-07-19 11:30:00,32.24,32.24,32.2,32.21,117300.0,11.7463,11.7463,11.7317,11.7353,117300.0
2011-07-19 11:35:00,32.2,32.21,32.11,32.11,153900.0,11.7317,11.7353,11.6989,11.6989,153900.0
2011-07-19 11:40:00,32.11,32.15,32.11,32.15,82800.0,11.6989,11.7135,11.6989,11.7135,82800.0
2011-07-19 11:45:00,32.15,32.21,32.14,32.21,77300.0,11.7135,11.7353,11.7098,11.7353,77300.0
2011-07-19 11:50:00,32.21,32.23,32.19,32.2,91500.0,11.7353,11.7426,11.7281,11.7317,91500.0
2011-07-19 11:55:00,32.21,32.21,32.15,32.16,231200.0,11.7353,11.7353,11.7135,11.7171,231200.0
2011-07-19 12:00:00,32.15,32.22,32.15,32.19,88200.0,11.7135,11.739,11.7135,11.7281,88200.0
2011-07-19 12:05:00,32.2,32.2,32.16,32.17,54900.0,11.7317,11.7317,11.7171,11.7208,54900.0
2011-07-19 12:10:00,32.16,32.19,32.16,32.18,36500.0,11.7171,11.7281,11.7171,11.7244,36500.0
2011-07-19 12:15:00,32.19,32.23,32.18,32.21,79900.0,11.7281,11.7426,11.7244,11.7353,79900.0
2011-07-19 12:20:00,32.21,32.25,32.2,32.24,55500.0,11.7353,11.7499,11.7317,11.7463,55500.0
2011-07-19 12:25:00,32.25,32.3,32.23,32.3,111400.0,11.7499,11.7681,11.7426,11.7681,111400.0
2011-07-19 12:30:00,32.3,32.34,32.27,32.34,101200.0,11.7681,11.7827,11.7572,11.7827,101200.0
2011-07-19 12:35:00,32.35,32.35,32.31,32.31,47000.0,11.7863,11.7863,11.7718,11.7718,47000.0
2011-07-19 12:40:00,32.31,32.31,32.26,32.27,70300.0,11.7718,11.7718,11.7536,11.7572,70300.0
2011-07-19 12:45:00,32.27,32.27,32.24,32.25,136900.0,11.7572,11.7572,11.7463,11.7499,136900.0
2011-07-19 12:50:00,32.25,32.31,32.25,32.3,134600.0,11.7499,11.7718,11.7499,11.7681,134600.0
2011-07-19 12:55:00,32.3,32.31,32.29,32.3,71200.0,11.7681,11.7718,11.7645,11.7681,71200.0
2011-07-19 13:00:00,32.31,32.33,32.3,32.31,102400.0,11.7718,11.7791,11.7681,11.7718,102400.0
2011-07-19 13:05:00,32.31,32.33,32.31,32.32,26600.0,11.7718,11.7791,11.7718,11.7754,26600.0
2011-07-19 13:10:00,32.32,32.35,32.32,32.35,35200.0,11.7754,11.7863,11.7754,11.7863,35200.0
2011-07-19 13:15:00,32.35,32.39,32.34,32.39,82600.0,11.7863,11.8009,11.7827,11.8009,82600.0
2011-07-19 13:20:00,32.39,32.42,32.39,32.4,104000.0,11.8009,11.8119,11.8009,11.8046,104000.0
2011-07-19 13:25:00,32.4,32.48,32.4,32.48,88500.0,11.8046,11.8337,11.8046,11.8337,88500.0
2011-07-19 13:30:00,32.48,32.54,32.47,32.49,142800.0,11.8337,11.8556,11.8301,11.8374,142800.0
2011-07-19 13:35:00,32.49,32.58,32.48,32.53,156200.0,11.8374,11.8701,11.8337,11.8519,156200.0
2011-07-19 13:40:00,32.53,32.63,32.51,32.62,153000.0,11.8519,11.8884,11.8446,11.8847,153000.0
2011-07-19 13:45:00,32.62,32.63,32.53,32.56,118900.0,11.8847,11.8884,11.8519,11.8629,118900.0
2011-07-19 13:50:00,32.57,32.62,32.57,32.62,76900.0,11.8665,11.8847,11.8665,11.8847,76900.0
2011-07-19 13:55:00,32.62,32.63,32.61,32.63,105400.0,11.8847,11.8884,11.8811,11.8884,105400.0
2011-07-19 14:00:00,32.63,32.64,32.56,32.57,168700.0,11.8884,11.892,11.8629,11.8665,168700.0
2011-07-19 14:05:00,32.56,32.59,32.56,32.57,83400.0,11.8629,11.8738,11.8629,11.8665,83400.0
2011-07-19 14:10:00,32.58,32.58,32.53,32.54,151400.0,11.8701,11.8701,11.8519,11.8556,151400.0
2011-07-19 14:15:00,32.54,32.56,32.5,32.51,95000.0,11.8556,11.8629,11.841,11.8446,95000.0
2011-07-19 14:20:00,32.51,32.53,32.45,32.47,141300.0,11.8446,11.8519,11.8228,11.8301,141300.0
2011-07-19 14:25:00,32.48,32.52,32.47,32.52,71700.0,11.8337,11.8483,11.8301,11.8483,71700.0
2011-07-19 14:30:00,32.52,32.54,32.52,32.53,101800.0,11.8483,11.8556,11.8483,11.8519,101800.0
2011-07-19 14:35:00,32.53,32.54,32.51,32.53,218200.0,11.8519,11.8556,11.8446,11.8519,218200.0
2011-07-19 14:40:00,32.53,32.56,32.52,32.55,173700.0,11.8519,11.8629,11.8483,11.8592,173700.0
2011-07-19 14:45:00,32.55,32.59,32.53,32.55,152300.0,11.8592,11.8738,11.8519,11.8592,152300.0
2011-07-19 14:50:00,32.54,32.58,32.54,32.58,87100.0,11.8556,11.8701,11.8556,11.8701,87100.0
2011-07-19 14:55:00,32.57,32.58,32.55,32.58,120000.0,11.8665,11.8701,11.8592,11.8701,120000.0
2011-07-19 15:00:00,32.58,32.6,32.56,32.57,131000.0,11.8701,11.8774,11.8629,11.8665,131000.0
2011-07-19 15:05:00,32.57,32.61,32.55,32.55,248000.0,11.8665,11.8811,11.8592,11.8592,248000.0
2011-07-19 15:10:00,32.56,32.62,32.55,32.6,212100.0,11.8629,11.8847,11.8592,11.8774,212100.0
2011-07-19 15:15:00,32.6,32.6,32.52,32.53,146000.0,11.8774,11.8774,11.8483,11.8519,146000.0
2011-07-19 15:20:00,32.52,32.56,32.52,32.54,121000.0,11.8483,11.8629,11.8483,11.8556,121000.0
2011-07-19 15:25:00,32.53,32.54,32.48,32.5,111600.0,11.8519,11.8556,11.8337,11.841,111600.0
2011-07-19 15:30:00,32.5,32.5,32.41,32.41,138800.0,11.841,11.841,11.8082,11.8082,138800.0
2011-07-19 15:35:00,32.42,32.44,32.39,32.41,202400.0,11.8119,11.8191,11.8009,11.8082,202400.0
2011-07-19 15:40:00,32.42,32.45,32.4,32.4,181300.0,11.8119,11.8228,11.8046,11.8046,181300.0
2011-07-19 15:45:00,32.41,32.41,32.38,32.4,341400.0,11.8082,11.8082,11.7973,11.8046,341400.0
2011-07-19 15:50:00,32.41,32.42,32.37,32.41,261400.0,11.8082,11.8119,11.7936,11.8082,261400.0
2011-07-19 15:55:00,32.41,32.45,32.38,32.44,662700.0,11.8082,11.8228,11.7973,11.8191,662700.0
2011-07-20 09:30:00,32.5,32.55,32.46,32.46,189800.0,11.841,11.8592,11.8264,11.8264,189800.0
2011-07-20 09:35:00,32.45,32.47,32.35,32.36,122100.0,11.8228,11.8301,11.7863,11.79,122100.0
2011-07-20 09:40:00,32.36,32.38,32.28,32.31,138700.0,11.79,11.7973,11.7608,11.7718,138700.0
2011-07-20 09:45:00,32.31,32.39,32.29,32.36,75200.0,11.7718,11.8009,11.7645,11.79,75200.0
2011-07-20 09:50:00,32.35,32.39,32.32,32.34,76500.0,11.7863,11.8009,11.7754,11.7827,76500.0
2011-07-20 09:55:00,32.34,32.4,32.34,32.38,190800.0,11.7827,11.8046,11.7827,11.7973,190800.0
2011-07-20 10:00:00,32.38,32.43,32.33,32.4,206800.0,11.7973,11.8155,11.7791,11.8046,206800.0
2011-07-20 10:05:00,32.4,32.42,32.37,32.4,157200.0,11.8046,11.8119,11.7936,11.8046,157200.0
2011-07-20 10:10:00,32.39,32.4,32.3,32.3,141400.0,11.8009,11.8046,11.7681,11.7681,141400.0
2011-07-20 10:15:00,32.3,32.32,32.2,32.27,150800.0,11.7681,11.7754,11.7317,11.7572,150800.0
2011-07-20 10:20:00,32.26,32.29,32.24,32.26,120800.0,11.7536,11.7645,11.7463,11.7536,120800.0
2011-07-20 10:25:00,32.25,32.3,32.25,32.28,193800.0,11.7499,11.7681,11.7499,11.7608,193800.0
2011-07-20 10:30:00,32.28,32.37,32.27,32.3,259700.0,11.7608,11.7936,11.7572,11.7681,259700.0
2011-07-20 10:35:00,32.31,32.34,32.31,32.32,68400.0,11.7718,11.7827,11.7718,11.7754,68400.0
2011-07-20 10:40:00,32.32,32.38,32.32,32.37,143100.0,11.7754,11.7973,11.7754,11.7936,143100.0
2011-07-20 10:45:00,32.37,32.37,32.34,32.37,132300.0,11.7936,11.7936,11.7827,11.7936,132300.0
2011-07-20 10:50:00,32.36,32.38,32.34,32.34,126000.0,11.79,11.7973,11.7827,11.7827,126000.0
2011-07-20 10:55:00,32.34,32.37,32.34,32.35,198300.0,11.7827,11.7936,11.7827,11.7863,198300.0
2011-07-20 11:00:00,32.35,32.38,32.34,32.36,298600.0,11.7863,11.7973,11.7827,11.79,298600.0
2011-07-20 11:05:00,32.36,32.37,32.33,32.35,131900.0,11.79,11.7936,11.7791,11.7863,131900.0
2011-07-20 11:10:00,32.35,32.37,32.32,32.34,159000.0,11.7863,11.7936,11.7754,11.7827,159000.0
2011-07-20 11:15:00,32.36,32.36,32.34,32.34,84600.0,11.79,11.79,11.7827,11.7827,84600.0
2011-07-20 11:20:00,32.34,32.36,32.31,32.34,99900.0,11.7827,11.79,11.7718,11.7827,99900.0
2011-07-20 11:25:00,32.34,32.34,32.3,32.31,73900.0,11.7827,11.7827,11.7681,11.7718,73900.0
2011-07-20 11:30:00,32.32,32.36,32.3,32.35,106800.0,11.7754,11.79,11.7681,11.7863,106800.0
2011-07-20 11:35:00,32.35,32.36,32.33,32.33,145600.0,11.7863,11.79,11.7791,11.7791,145600.0
2011-07-20 11:40:00,32.33,32.37,32.33,32.34,146100.0,11.7791,11.7936,11.7791,11.7827,146100.0
2011-07-20 11:45:00,32.34,32.35,32.25,32.26,165100.0,11.7827,11.7863,11.7499,11.7536,165100.0
2011-07-20 11:50:00,32.27,32.3,32.25,32.3,69400.0,11.7572,11.7681,11.7499,11.7681,69400.0
2011-07-20 11:55:00,32.3,32.3,32.26,32.29,114400.0,11.7681,11.7681,11.7536,11.7645,114400.0
2011-07-20 12:00:00,32.29,32.34,32.29,32.32,88900.0,11.7645,11.7827,11.7645,11.7754,88900.0
2011-07-20 12:05:00,32.32,32.33,32.28,32.29,103500.0,11.7754,11.7791,11.7608,11.7645,103500.0
2011-07-20 12:10:00,32.3,32.33,32.29,32.32,196200.0,11.7681,11.7791,11.7645,11.7754,196200.0
2011-07-20 12:15:00,32.32,32.32,32.28,32.29,213400.0,11.7754,11.7754,11.7608,11.7645,213400.0
2011-07-20 12:20:00,32.29,32.29,32.27,32.27,230400.0,11.7645,11.7645,11.7572,11.7572,230400.0
2011-07-20 12:25:00,32.27,32.28,32.26,32.27,106400.0,11.7572,11.7608,11.7536,11.7572,106400.0
2011-07-20 12:30:00,32.27,32.27,32.22,32.23,108100.0,11.7572,11.7572,11.739,11.7426,108100.0
2011-07-20 12:35:00,32.23,32.25,32.22,32.22,88500.0,11.7426,11.7499,11.739,11.739,88500.0
2011-07-20 12:40:00,32.22,32.23,32.2,32.22,77100.0,11.739,11.7426,11.7317,11.739,77100.0
2011-07-20 12:45:00,32.21,32.22,32.19,32.21,94500.0,11.7353,11.739,11.7281,11.7353,94500.0
2011-07-20 12:50:00,32.2,32.24,32.2,32.23,54700.0,11.7317,11.7463,11.7317,11.7426,54700.0
2011-07-20 12:55:00,32.22,32.24,32.19,32.21,103300.0,11.739,11.7463,11.7281,11.7353,103300.0
2011-07-20 13:00:00,32.21,32.21,32.18,32.2,65100.0,11.7353,11.7353,11.7244,11.7317,65100.0
2011-07-20 13:05:00,32.2,32.22,32.18,32.19,138600.0,11.7317,11.739,11.7244,11.7281,138600.0
2011-07-20 13:10:00,32.19,32.2,32.17,32.18,63000.0,11.7281,11.7317,11.7208,11.7244,63000.0
2011-07-20 13:15:00,32.19,32.2,32.17,32.18,80800.0,11.7281,11.7317,11.7208,11.7244,80800.0
2011-07-20 13:20:00,32.19,32.25,32.17,32.25,172400.0,11.7281,11.7499,11.7208,11.7499,172400.0
2011-07-20 13:25:00,32.26,32.28,32.24,32.27,72100.0,11.7536,11.7608,11.7463,11.7572,72100.0
2011-07-20 13:30:00,32.28,32.28,32.23,32.23,81500.0,11.7608,11.7608,11.7426,11.7426,81500.0
2011-07-20 13:35:00,32.23,32.27,32.22,32.27,79300.0,11.7426,11.7572,11.739,11.7572,79300.0
2011-07-20 13:40:00,32.27,32.29,32.24,32.29,124400.0,11.7572,11.7645,11.7463,11.7645,124400.0
2011-07-20 13:45:00,32.29,32.3,32.28,32.29,85500.0,11.7645,11.7681,11.7608,11.7645,85500.0
2011-07-20 13:50:00,32.29,32.32,32.29,32.31,81600.0,11.7645,11.7754,11.7645,11.7718,81600.0
2011-07-20 13:55:00,32.31,32.33,32.31,32.32,73400.0,11.7718,11.7791,11.7718,11.7754,73400.0
2011-07-20 14:00:00,32.32,32.32,32.3,32.31,76600.0,11.7754,11.7754,11.7681,11.7718,76600.0
2011-07-20 14:05:00,32.31,32.32,32.28,32.3,106800.0,11.7718,11.7754,11.7608,11.7681,106800.0
2011-07-20 14:10:00,32.3,32.33,32.28,32.33,141300.0,11.7681,11.7791,11.7608,11.7791,141300.0
2011-07-20 14:15:00,32.32,32.34,32.31,32.34,194200.0,11.7754,11.7827,11.7718,11.7827,194200.0
2011-07-20 14:20:00,32.34,32.36,32.32,32.34,100800.0,11.7827,11.79,11.7754,11.7827,100800.0
2011-07-20 14:25:00,32.35,32.35,32.33,32.35,75300.0,11.7863,11.7863,11.7791,11.7863,75300.0
2011-07-20 14:30:00,32.35,32.36,32.32,32.36,91400.0,11.7863,11.79,11.7754,11.79,91400.0
2011-07-20 14:35:00,32.35,32.36,32.34,32.36,94300.0,11.7863,11.79,11.7827,11.79,94300.0
2011-07-20 14:40:00,32.36,32.38,32.34,32.34,97400.0,11.79,11.7973,11.7827,11.7827,97400.0
2011-07-20 14:45:00,32.34,32.34,32.27,32.29,138300.0,11.7827,11.7827,11.7572,11.7645,138300.0
2011-07-20 14:50:00,32.28,32.31,32.28,32.3,89000.0,11.7608,11.7718,11.7608,11.7681,89000.0
2011-07-20 14:55:00,32.3,32.32,32.28,32.3,92100.0,11.7681,11.7754,11.7608,11.7681,92100.0
2011-07-20 15:00:00,32.3,32.32,32.3,32.32,102500.0,11.7681,11.7754,11.7681,11.7754,102500.0
2011-07-20 15:05:00,32.32,32.32,32.28,32.29,165800.0,11.7754,11.7754,11.7608,11.7645,165800.0
2011-07-20 15:10:00,32.3,32.32,32.28,32.29,151300.0,11.7681,11.7754,11.7608,11.7645,151300.0
2011-07-20 15:15:00,32.28,32.3,32.25,32.26,201900.0,11.7608,11.7681,11.7499,11.7536,201900.0
2011-07-20 15:20:00,32.26,32.27,32.23,32.25,148200.0,11.7536,11.7572,11.7426,11.7499,148200.0
2011-07-20 15:25:00,32.25,32.29,32.24,32.27,195700.0,11.7499,11.7645,11.7463,11.7572,195700.0
2011-07-20 15:30:00,32.26,32.28,32.24,32.27,171300.0,11.7536,11.7608,11.7463,11.7572,171300.0
2011-07-20 15:35:00,32.26,32.27,32.24,32.26,214700.0,11.7536,11.7572,11.7463,11.7536,214700.0
2011-07-20 15:40:00,32.26,32.27,32.25,32.25,193900.0,11.7536,11.7572,11.7499,11.7499,193900.0
2011-07-20 15:45:00,32.26,32.27,32.22,32.26,338800.0,11.7536,11.7572,11.739,11.7536,338800.0
2011-07-20 15:50:00,32.26,32.27,32.23,32.24,428400.0,11.7536,11.7572,11.7426,11.7463,428400.0
2011-07-20 15:55:00,32.25,32.25,32.21,32.24,493100.0,11.7499,11.7499,11.7353,11.7463,493100.0
2011-07-21 09:30:00,32.39,32.51,32.34,32.51,211000.0,11.8009,11.8446,11.7827,11.8446,211000.0
2011-07-21 09:35:00,32.51,32.51,32.4,32.41,176100.0,11.8446,11.8446,11.8046,11.8082,176100.0
2011-07-21 09:40:00,32.42,32.5,32.42,32.48,257800.0,11.8119,11.841,11.8119,11.8337,257800.0
2011-07-21 09:45:00,32.48,32.49,32.41,32.41,228500.0,11.8337,11.8374,11.8082,11.8082,228500.0
2011-07-21 09:50:00,32.42,32.58,32.41,32.57,347100.0,11.8119,11.8701,11.8082,11.8665,347100.0
2011-07-21 09:55:00,32.57,32.6,32.54,32.57,264000.0,11.8665,11.8774,11.8556,11.8665,264000.0
2011-07-21 10:00:00,32.56,32.7,32.54,32.69,424900.0,11.8629,11.9139,11.8556,11.9102,424900.0
2011-07-21 10:05:00,32.69,32.72,32.69,32.69,273700.0,11.9102,11.9212,11.9102,11.9102,273700.0
2011-07-21 10:10:00,32.69,32.73,32.61,32.72,258500.0,11.9102,11.9248,11.8811,11.9212,258500.0
2011-07-21 10:15:00,32.72,32.76,32.63,32.7,262900.0,11.9212,11.9357,11.8884,11.9139,262900.0
2011-07-21 10:20:00,32.7,32.77,32.69,32.75,109600.0,11.9139,11.9394,11.9102,11.9321,109600.0
2011-07-21 10:25:00,32.75,32.84,32.75,32.83,164200.0,11.9321,11.9649,11.9321,11.9612,164200.0
2011-07-21 10:30:00,32.83,32.96,32.81,32.96,424700.0,11.9612,12.0086,11.9539,12.0086,424700.0
2011-07-21 10:35:00,32.95,32.96,32.85,32.87,200300.0,12.005,12.0086,11.9685,11.9758,200300.0
2011-07-21 10:40:00,32.87,32.88,32.8,32.82,133000.0,11.9758,11.9794,11.9503,11.9576,133000.0
2011-07-21 10:45:00,32.82,32.88,32.82,32.86,278000.0,11.9576,11.9794,11.9576,11.9722,278000.0
2011-07-21 10:50:00,32.87,32.93,32.86,32.92,226000.0,11.9758,11.9977,11.9722,11.994,226000.0
2011-07-21 10:55:00,32.92,32.93,32.86,32.86,209000.0,11.994,11.9977,11.9722,11.9722,209000.0
2011-07-21 11:00:00,32.86,32.89,32.85,32.87,345200.0,11.9722,11.9831,11.9685,11.9758,345200.0
2011-07-21 11:05:00,32.87,32.87,32.79,32.8,199400.0,11.9758,11.9758,11.9467,11.9503,199400.0
2011-07-21 11:10:00,32.8,32.84,32.79,32.83,138300.0,11.9503,11.9649,11.9467,11.9612,138300.0
2011-07-21 11:15:00,32.82,32.83,32.75,32.75,178700.0,11.9576,11.9612,11.9321,11.9321,178700.0
2011-07-21 11:20:00,32.76,32.77,32.69,32.72,265800.0,11.9357,11.9394,11.9102,11.9212,265800.0
2011-07-21 11:25:00,32.73,32.74,32.67,32.73,150300.0,11.9248,11.9284,11.9029,11.9248,150300.0
2011-07-21 11:30:00,32.73,32.76,32.69,32.75,150900.0,11.9248,11.9357,11.9102,11.9321,150900.0
2011-07-21 11:35:00,32.76,32.81,32.75,32.81,166700.0,11.9357,11.9539,11.9321,11.9539,166700.0
2011-07-21 11:40:00,32.8,32.81,32.72,32.72,143400.0,11.9503,11.9539,11.9212,11.9212,143400.0
2011-07-21 11:45:00,32.73,32.75,32.69,32.7,120700.0,11.9248,11.9321,11.9102,11.9139,120700.0
2011-07-21 11:50:00,32.69,32.8,32.69,32.78,273800.0,11.9102,11.9503,11.9102,11.943,273800.0
2011-07-21 11:55:00,32.78,32.79,32.74,32.75,80300.0,11.943,11.9467,11.9284,11.9321,80300.0
2011-07-21 12:00:00,32.75,32.83,32.75,32.82,110200.0,11.9321,11.9612,11.9321,11.9576,110200.0
2011-07-21 12:05:00,32.82,32.85,32.8,32.83,113400.0,11.9576,11.9685,11.9503,11.9612,113400.0
2011-07-21 12:10:00,32.83,32.84,32.8,32.81,52700.0,11.9612,11.9649,11.9503,11.9539,52700.0
2011-07-21 12:15:00,32.81,32.84,32.77,32.78,103900.0,11.9539,11.9649,11.9394,11.943,103900.0
2011-07-21 12:20:00,32.78,32.83,32.77,32.82,97000.0,11.943,11.9612,11.9394,11.9576,97000.0
2011-07-21 12:25:00,32.82,32.83,32.79,32.81,126000.0,11.9576,11.9612,11.9467,11.9539,126000.0
2011-07-21 12:30:00,32.81,32.85,32.8,32.84,103800.0,11.9539,11.9685,11.9503,11.9649,103800.0
2011-07-21 12:35:00,32.84,32.9,32.81,32.86,153200.0,11.9649,11.9867,11.9539,11.9722,153200.0
2011-07-21 12:40:00,32.86,32.91,32.86,32.9,111600.0,11.9722,11.9904,11.9722,11.9867,111600.0
2011-07-21 12:45:00,32.9,32.95,32.89,32.93,176300.0,11.9867,12.005,11.9831,11.9977,176300.0
2011-07-21 12:50:00,32.93,32.95,32.9,32.93,221100.0,11.9977,12.005,11.9867,11.9977,221100.0
2011-07-21 12:55:00,32.93,32.97,32.91,32.96,111100.0,11.9977,12.0122,11.9904,12.0086,111100.0
2011-07-21 13:00:00,32.96,32.96,32.92,32.94,102300.0,12.0086,12.0086,11.994,12.0013,102300.0
2011-07-21 13:05:00,32.94,33.0,32.92,32.97,185700.0,12.0013,12.0232,11.994,12.0122,185700.0
2011-07-21 13:10:00,32.97,33.0,32.97,32.99,101800.0,12.0122,12.0232,12.0122,12.0195,101800.0
2011-07-21 13:15:00,32.99,33.0,32.96,32.97,51600.0,12.0195,12.0232,12.0086,12.0122,51600.0
2011-07-21 13:20:00,32.97,32.98,32.95,32.96,62000.0,12.0122,12.0159,12.005,12.0086,62000.0
2011-07-21 13:25:00,32.96,32.98,32.95,32.97,75300.0,12.0086,12.0159,12.005,12.0122,75300.0
2011-07-21 13:30:00,32.97,32.99,32.94,32.98,90700.0,12.0122,12.0195,12.0013,12.0159,90700.0
2011-07-21 13:35:00,32.98,33.02,32.97,33.02,152700.0,12.0159,12.0305,12.0122,12.0305,152700.0
2011-07-21 13:40:00,33.02,33.06,33.01,33.03,211700.0,12.0305,12.045,12.0268,12.0341,211700.0
2011-07-21 13:45:00,33.02,33.05,33.0,33.05,142500.0,12.0305,12.0414,12.0232,12.0414,142500.0
2011-07-21 13:50:00,33.05,33.1,33.03,33.1,167700.0,12.0414,12.0596,12.0341,12.0596,167700.0
2011-07-21 13:55:00,33.1,33.12,33.07,33.09,175000.0,12.0596,12.0669,12.0487,12.056,175000.0
2011-07-21 14:00:00,33.09,33.09,33.06,33.09,92300.0,12.056,12.056,12.045,12.056,92300.0
2011-07-21 14:05:00,33.09,33.1,33.06,33.08,145100.0,12.056,12.0596,12.045,12.0523,145100.0
2011-07-21 14:10:00,33.09,33.09,33.04,33.05,130500.0,12.056,12.056,12.0377,12.0414,130500.0
2011-07-21 14:15:00,33.05,33.1,33.04,33.05,134800.0,12.0414,12.0596,12.0377,12.0414,134800.0
2011-07-21 14:20:00,33.05,33.05,33.01,33.02,104500.0,12.0414,12.0414,12.0268,12.0305,104500.0
2011-07-21 14:25:00,33.02,33.02,32.98,33.0,141200.0,12.0305,12.0305,12.0159,12.0232,141200.0
2011-07-21 14:30:00,33.0,33.02,32.98,33.02,67700.0,12.0232,12.0305,12.0159,12.0305,67700.0
2011-07-21 14:35:00,33.02,33.06,33.0,33.05,65500.0,12.0305,12.045,12.0232,12.0414,65500.0
2011-07-21 14:40:00,33.04,33.07,33.03,33.06,81000.0,12.0377,12.0487,12.0341,12.045,81000.0
2011-07-21 14:45:00,33.06,33.06,33.02,33.04,114000.0,12.045,12.045,12.0305,12.0377,114000.0
2011-07-21 14:50:00,33.04,33.04,32.99,33.0,148100.0,12.0377,12.0377,12.0195,12.0232,148100.0
2011-07-21 14:55:00,33.0,33.08,32.99,33.07,138000.0,12.0232,12.0523,12.0195,12.0487,138000.0
2011-07-21 15:00:00,33.06,33.08,33.05,33.08,160300.0,12.045,12.0523,12.0414,12.0523,160300.0
2011-07-21 15:05:00,33.08,33.11,33.07,33.09,159200.0,12.0523,12.0632,12.0487,12.056,159200.0
2011-07-21 15:10:00,33.09,33.14,33.08,33.08,207200.0,12.056,12.0742,12.0523,12.0523,207200.0
2011-07-21 15:15:00,33.09,33.17,33.08,33.17,214100.0,12.056,12.0851,12.0523,12.0851,214100.0
2011-07-21 15:20:00,33.17,33.19,33.13,33.19,221800.0,12.0851,12.0924,12.0705,12.0924,221800.0
2011-07-21 15:25:00,33.19,33.25,33.19,33.25,260500.0,12.0924,12.1143,12.0924,12.1143,260500.0
2011-07-21 15:30:00,33.24,33.3,33.22,33.28,262200.0,12.1106,12.1325,12.1033,12.1252,262200.0
2011-07-21 15:35:00,33.28,33.28,33.21,33.23,270200.0,12.1252,12.1252,12.0997,12.107,270200.0
2011-07-21 15:40:00,33.23,33.33,33.21,33.32,413700.0,12.107,12.1434,12.0997,12.1398,413700.0
2011-07-21 15:45:00,33.32,33.39,33.31,33.31,460100.0,12.1398,12.1653,12.1361,12.1361,460100.0
2011-07-21 15:50:00,33.32,33.33,33.25,33.26,566300.0,12.1398,12.1434,12.1143,12.1179,566300.0
2011-07-21 15:55:00,33.26,33.26,33.21,33.23,985100.0,12.1179,12.1179,12.0997,12.107,985100.0
2011-07-22 09:30:00,33.45,33.46,33.28,33.38,225400.0,12.1871,12.1908,12.1252,12.1616,225400.0
2011-07-22 09:35:00,33.4,33.48,33.35,33.45,277000.0,12.1689,12.1981,12.1507,12.1871,277000.0
2011-07-22 09:40:00,33.45,33.45,33.32,33.38,226400.0,12.1871,12.1871,12.1398,12.1616,226400.0
2011-07-22 09:45:00,33.37,33.37,33.17,33.22,116100.0,12.158,12.158,12.0851,12.1033,116100.0
2011-07-22 09:50:00,33.21,33.24,33.05,33.14,154400.0,12.0997,12.1106,12.0414,12.0742,154400.0
2011-07-22 09:55:00,33.15,33.27,33.14,33.2,93800.0,12.0778,12.1215,12.0742,12.096,93800.0
2011-07-22 10:00:00,33.19,33.23,33.15,33.2,115000.0,12.0924,12.107,12.0778,12.096,115000.0
2011-07-22 10:05:00,33.2,33.27,33.19,33.22,76000.0,12.096,12.1215,12.0924,12.1033,76000.0
2011-07-22 10:10:00,33.21,33.3,33.2,33.27,65300.0,12.0997,12.1325,12.096,12.1215,65300.0
2011-07-22 10:15:00,33.27,33.27,33.19,33.25,94800.0,12.1215,12.1215,12.0924,12.1143,94800.0
2011-07-22 10:20:00,33.25,33.28,33.17,33.17,130500.0,12.1143,12.1252,12.0851,12.0851,130500.0
2011-07-22 10:25:00,33.17,33.26,33.17,33.24,76600.0,12.0851,12.1179,12.0851,12.1106,76600.0
2011-07-22 10:30:00,33.23,33.3,33.21,33.3,124600.0,12.107,12.1325,12.0997,12.1325,124600.0
2011-07-22 10:35:00,33.3,33.39,33.28,33.39,127100.0,12.1325,12.1653,12.1252,12.1653,127100.0
2011-07-22 10:40:00,33.39,33.42,33.3,33.3,158700.0,12.1653,12.1762,12.1325,12.1325,158700.0
2011-07-22 10:45:00,33.3,33.4,33.3,33.38,65500.0,12.1325,12.1689,12.1325,12.1616,65500.0
2011-07-22 10:50:00,33.37,33.38,33.32,33.37,81200.0,12.158,12.1616,12.1398,12.158,81200.0
2011-07-22 10:55:00,33.37,33.39,33.34,33.39,77800.0,12.158,12.1653,12.147,12.1653,77800.0
2011-07-22 11:00:00,33.39,33.43,33.37,33.42,116500.0,12.1653,12.1798,12.158,12.1762,116500.0
2011-07-22 11:05:00,33.42,33.45,33.41,33.43,114200.0,12.1762,12.1871,12.1725,12.1798,114200.0
2011-07-22 11:10:00,33.43,33.46,33.39,33.4,227300.0,12.1798,12.1908,12.1653,12.1689,227300.0
2011-07-22 11:15:00,33.39,33.42,33.36,33.41,151200.0,12.1653,12.1762,12.1543,12.1725,151200.0
2011-07-22 11:20:00,33.41,33.44,33.38,33.44,81500.0,12.1725,12.1835,12.1616,12.1835,81500.0
2011-07-22 11:25:00,33.43,33.45,33.4,33.41,82600.0,12.1798,12.1871,12.1689,12.1725,82600.0
2011-07-22 11:30:00,33.41,33.45,33.39,33.43,114800.0,12.1725,12.1871,12.1653,12.1798,114800.0
2011-07-22 11:35:00,33.43,33.46,33.42,33.45,96700.0,12.1798,12.1908,12.1762,12.1871,96700.0
2011-07-22 11:40:00,33.45,33.46,33.44,33.46,41400.0,12.1871,12.1908,12.1835,12.1908,41400.0
2011-07-22 11:45:00,33.45,33.46,33.43,33.43,107600.0,12.1871,12.1908,12.1798,12.1798,107600.0
2011-07-22 11:50:00,33.43,33.45,33.41,33.43,40700.0,12.1798,12.1871,12.1725,12.1798,40700.0
2011-07-22 11:55:00,33.43,33.45,33.41,33.41,58200.0,12.1798,12.1871,12.1725,12.1725,58200.0
2011-07-22 12:00:00,33.41,33.43,33.38,33.42,90700.0,12.1725,12.1798,12.1616,12.1762,90700.0
2011-07-22 12:05:00,33.42,33.45,33.42,33.45,44400.0,12.1762,12.1871,12.1762,12.1871,44400.0
2011-07-22 12:10:00,33.44,33.45,33.42,33.44,63500.0,12.1835,12.1871,12.1762,12.1835,63500.0
2011-07-22 12:15:00,33.43,33.45,33.41,33.42,33200.0,12.1798,12.1871,12.1725,12.1762,33200.0
2011-07-22 12:20:00,33.42,33.45,33.41,33.42,62100.0,12.1762,12.1871,12.1725,12.1762,62100.0
2011-07-22 12:25:00,33.42,33.45,33.41,33.42,82000.0,12.1762,12.1871,12.1725,12.1762,82000.0
2011-07-22 12:30:00,33.43,33.46,33.43,33.46,106200.0,12.1798,12.1908,12.1798,12.1908,106200.0
2011-07-22 12:35:00,33.46,33.47,33.43,33.44,77900.0,12.1908,12.1944,12.1798,12.1835,77900.0
2011-07-22 12:40:00,33.44,33.45,33.43,33.43,68900.0,12.1835,12.1871,12.1798,12.1798,68900.0
2011-07-22 12:45:00,33.43,33.48,33.43,33.46,59600.0,12.1798,12.1981,12.1798,12.1908,59600.0
2011-07-22 12:50:00,33.46,33.48,33.46,33.47,59400.0,12.1908,12.1981,12.1908,12.1944,59400.0
2011-07-22 12:55:00,33.47,33.5,33.46,33.48,86300.0,12.1944,12.2053,12.1908,12.1981,86300.0
2011-07-22 13:00:00,33.49,33.49,33.47,33.48,84700.0,12.2017,12.2017,12.1944,12.1981,84700.0
2011-07-22 13:05:00,33.48,33.5,33.47,33.49,90500.0,12.1981,12.2053,12.1944,12.2017,90500.0
2011-07-22 13:10:00,33.49,33.49,33.47,33.48,76500.0,12.2017,12.2017,12.1944,12.1981,76500.0
2011-07-22 13:15:00,33.48,33.5,33.48,33.5,52000.0,12.1981,12.2053,12.1981,12.2053,52000.0
2011-07-22 13:20:00,33.5,33.5,33.48,33.49,73100.0,12.2053,12.2053,12.1981,12.2017,73100.0
2011-07-22 13:25:00,33.49,33.5,33.46,33.47,85100.0,12.2017,12.2053,12.1908,12.1944,85100.0
2011-07-22 13:30:00,33.47,33.49,33.46,33.48,71100.0,12.1944,12.2017,12.1908,12.1981,71100.0
2011-07-22 13:35:00,33.48,33.5,33.46,33.5,74500.0,12.1981,12.2053,12.1908,12.2053,74500.0
2011-07-22 13:40:00,33.5,33.5,33.47,33.48,26000.0,12.2053,12.2053,12.1944,12.1981,26000.0
2011-07-22 13:45:00,33.48,33.48,33.44,33.46,197200.0,12.1981,12.1981,12.1835,12.1908,197200.0
2011-07-22 13:50:00,33.46,33.48,33.44,33.48,47600.0,12.1908,12.1981,12.1835,12.1981,47600.0
2011-07-22 13:55:00,33.48,33.5,33.47,33.47,61500.0,12.1981,12.2053,12.1944,12.1944,61500.0
2011-07-22 14:00:00,33.47,33.48,33.43,33.44,51300.0,12.1944,12.1981,12.1798,12.1835,51300.0
2011-07-22 14:05:00,33.44,33.45,33.42,33.44,55400.0,12.1835,12.1871,12.1762,12.1835,55400.0
2011-07-22 14:10:00,33.43,33.45,33.37,33.37,119900.0,12.1798,12.1871,12.158,12.158,119900.0
2011-07-22 14:15:00,33.37,33.37,33.34,33.34,98200.0,12.158,12.158,12.147,12.147,98200.0
2011-07-22 14:20:00,33.34,33.38,33.33,33.38,114000.0,12.147,12.1616,12.1434,12.1616,114000.0
2011-07-22 14:25:00,33.37,33.38,33.36,33.36,56800.0,12.158,12.1616,12.1543,12.1543,56800.0
2011-07-22 14:30:00,33.36,33.4,33.36,33.4,35000.0,12.1543,12.1689,12.1543,12.1689,35000.0
2011-07-22 14:35:00,33.39,33.42,33.39,33.42,84100.0,12.1653,12.1762,12.1653,12.1762,84100.0
2011-07-22 14:40:00,33.42,33.44,33.38,33.38,206100.0,12.1762,12.1835,12.1616,12.1616,206100.0
2011-07-22 14:45:00,33.38,33.4,33.34,33.35,80100.0,12.1616,12.1689,12.147,12.1507,80100.0
2011-07-22 14:50:00,33.35,33.37,33.34,33.35,72100.0,12.1507,12.158,12.147,12.1507,72100.0
2011-07-22 14:55:00,33.35,33.36,33.34,33.35,53600.0,12.1507,12.1543,12.147,12.1507,53600.0
2011-07-22 15:00:00,33.35,33.38,33.34,33.36,96300.0,12.1507,12.1616,12.147,12.1543,96300.0
2011-07-22 15:05:00,33.35,33.36,33.34,33.34,50400.0,12.1507,12.1543,12.147,12.147,50400.0
2011-07-22 15:10:00,33.34,33.35,33.32,33.33,61800.0,12.147,12.1507,12.1398,12.1434,61800.0
2011-07-22 15:15:00,33.32,33.35,33.32,33.33,97300.0,12.1398,12.1507,12.1398,12.1434,97300.0
2011-07-22 15:20:00,33.33,33.34,33.31,33.32,91000.0,12.1434,12.147,12.1361,12.1398,91000.0
2011-07-22 15:25:00,33.31,33.32,33.25,33.26,104300.0,12.1361,12.1398,12.1143,12.1179,104300.0
2011-07-22 15:30:00,33.26,33.29,33.25,33.27,76400.0,12.1179,12.1288,12.1143,12.1215,76400.0
2011-07-22 15:35:00,33.27,33.29,33.27,33.28,67900.0,12.1215,12.1288,12.1215,12.1252,67900.0
2011-07-22 15:40:00,33.28,33.29,33.25,33.29,112600.0,12.1252,12.1288,12.1143,12.1288,112600.0
2011-07-22 15:45:00,33.28,33.32,33.27,33.31,147700.0,12.1252,12.1398,12.1215,12.1361,147700.0
2011-07-22 15:50:00,33.32,33.32,33.29,33.32,299700.0,12.1398,12.1398,12.1288,12.1398,299700.0
2011-07-22 15:55:00,33.32,33.33,33.29,33.31,347200.0,12.1398,12.1434,12.1288,12.1361,347200.0
2011-07-25 09:30:00,33.78,33.83,33.64,33.73,569800.0,12.3074,12.3256,12.2563,12.2891,569800.0
2011-07-25 09:35:00,33.72,33.84,33.65,33.81,391600.0,12.2855,12.3292,12.26,12.3183,391600.0
2011-07-25 09:40:00,33.81,33.89,33.69,33.83,296800.0,12.3183,12.3474,12.2746,12.3256,296800.0
2011-07-25 09:45:00,33.83,33.96,33.81,33.89,298600.0,12.3256,12.3729,12.3183,12.3474,298600.0
2011-07-25 09:50:00,33.89,33.95,33.86,33.88,244500.0,12.3474,12.3693,12.3365,12.3438,244500.0
2011-07-25 09:55:00,33.88,34.04,33.85,34.02,483800.0,12.3438,12.4021,12.3329,12.3948,483800.0
2011-07-25 10:00:00,34.02,34.22,34.02,34.19,767400.0,12.3948,12.4677,12.3948,12.4567,767400.0
2011-07-25 10:05:00,34.19,34.35,34.18,34.28,701200.0,12.4567,12.515,12.4531,12.4895,701200.0
2011-07-25 10:10:00,34.28,34.34,34.25,34.32,418600.0,12.4895,12.5114,12.4786,12.5041,418600.0
2011-07-25 10:15:00,34.33,34.41,34.3,34.41,444500.0,12.5077,12.5369,12.4968,12.5369,444500.0
2011-07-25 10:20:00,34.41,34.46,34.36,34.37,671700.0,12.5369,12.5551,12.5187,12.5223,671700.0
2011-07-25 10:25:00,34.36,34.46,34.35,34.41,615000.0,12.5187,12.5551,12.515,12.5369,615000.0
2011-07-25 10:30:00,34.41,34.54,34.4,34.48,603700.0,12.5369,12.5842,12.5332,12.5624,603700.0
2011-07-25 10:35:00,34.48,34.55,34.47,34.5,305300.0,12.5624,12.5879,12.5587,12.5697,305300.0
2011-07-25 10:40:00,34.5,34.55,34.49,34.52,263400.0,12.5697,12.5879,12.566,12.577,263400.0
2011-07-25 10:45:00,34.52,34.54,34.43,34.44,356200.0,12.577,12.5842,12.5442,12.5478,356200.0
2011-07-25 10:50:00,34.43,34.44,34.33,34.37,334300.0,12.5442,12.5478,12.5077,12.5223,334300.0
2011-07-25 10:55:00,34.36,34.4,34.27,34.38,296700.0,12.5187,12.5332,12.4859,12.526,296700.0
2011-07-25 11:00:00,34.38,34.42,34.33,34.34,219500.0,12.526,12.5405,12.5077,12.5114,219500.0
2011-07-25 11:05:00,34.35,34.35,34.25,34.3,240100.0,12.515,12.515,12.4786,12.4968,240100.0
2011-07-25 11:10:00,34.31,34.32,34.25,34.31,179100.0,12.5005,12.5041,12.4786,12.5005,179100.0
2011-07-25 11:15:00,34.31,34.41,34.3,34.38,211800.0,12.5005,12.5369,12.4968,12.526,211800.0
2011-07-25 11:20:00,34.38,34.44,34.36,34.44,233600.0,12.526,12.5478,12.5187,12.5478,233600.0
2011-07-25 11:25:00,34.43,34.44,34.33,34.34,246100.0,12.5442,12.5478,12.5077,12.5114,246100.0
2011-07-25 11:30:00,34.34,34.42,34.31,34.4,268000.0,12.5114,12.5405,12.5005,12.5332,268000.0
2011-07-25 11:35:00,34.4,34.43,34.39,34.39,199000.0,12.5332,12.5442,12.5296,12.5296,199000.0
2011-07-25 11:40:00,34.4,34.49,34.39,34.47,212500.0,12.5332,12.566,12.5296,12.5587,212500.0
2011-07-25 11:45:00,34.47,34.51,34.46,34.47,157800.0,12.5587,12.5733,12.5551,12.5587,157800.0
2011-07-25 11:50:00,34.46,34.48,34.37,34.38,125400.0,12.5551,12.5624,12.5223,12.526,125400.0
2011-07-25 11:55:00,34.37,34.39,34.34,34.36,96500.0,12.5223,12.5296,12.5114,12.5187,96500.0
2011-07-25 12:00:00,34.36,34.39,34.33,34.39,194900.0,12.5187,12.5296,12.5077,12.5296,194900.0
2011-07-25 12:05:00,34.39,34.44,34.39,34.42,52100.0,12.5296,12.5478,12.5296,12.5405,52100.0
2011-07-25 12:10:00,34.41,34.45,34.4,34.44,118000.0,12.5369,12.5515,12.5332,12.5478,118000.0
2011-07-25 12:15:00,34.43,34.46,34.43,34.45,91800.0,12.5442,12.5551,12.5442,12.5515,91800.0
2011-07-25 12:20:00,34.45,34.51,34.45,34.51,104500.0,12.5515,12.5733,12.5515,12.5733,104500.0
2011-07-25 12:25:00,34.5,34.55,34.5,34.53,179200.0,12.5697,12.5879,12.5697,12.5806,179200.0
2011-07-25 12:30:00,34.53,34.55,34.49,34.5,163100.0,12.5806,12.5879,12.566,12.5697,163100.0
2011-07-25 12:35:00,34.5,34.5,34.42,34.44,126500.0,12.5697,12.5697,12.5405,12.5478,126500.0
2011-07-25 12:40:00,34.43,34.5,34.43,34.49,93100.0,12.5442,12.5697,12.5442,12.566,93100.0
2011-07-25 12:45:00,34.49,34.5,34.48,34.49,80600.0,12.566,12.5697,12.5624,12.566,80600.0
2011-07-25 12:50:00,34.49,34.54,34.49,34.52,130400.0,12.566,12.5842,12.566,12.577,130400.0
2011-07-25 12:55:00,34.53,34.56,34.51,34.51,82500.0,12.5806,12.5915,12.5733,12.5733,82500.0
2011-07-25 13:00:00,34.51,34.55,34.49,34.51,94300.0,12.5733,12.5879,12.566,12.5733,94300.0
2011-07-25 13:05:00,34.51,34.52,34.41,34.41,194100.0,12.5733,12.577,12.5369,12.5369,194100.0
2011-07-25 13:10:00,34.42,34.45,34.39,34.42,115500.0,12.5405,12.5515,12.5296,12.5405,115500.0
2011-07-25 13:15:00,34.42,34.44,34.42,34.43,36500.0,12.5405,12.5478,12.5405,12.5442,36500.0
2011-07-25 13:20:00,34.43,34.43,34.38,34.38,108500.0,12.5442,12.5442,12.526,12.526,108500.0
2011-07-25 13:25:00,34.39,34.39,34.34,34.36,85500.0,12.5296,12.5296,12.5114,12.5187,85500.0
2011-07-25 13:30:00,34.36,34.39,34.36,34.38,74700.0,12.5187,12.5296,12.5187,12.526,74700.0
2011-07-25 13:35:00,34.39,34.4,34.36,34.36,33100.0,12.5296,12.5332,12.5187,12.5187,33100.0
2011-07-25 13:40:00,34.36,34.39,34.35,34.39,61600.0,12.5187,12.5296,12.515,12.5296,61600.0
2011-07-25 13:45:00,34.38,34.43,34.38,34.41,176300.0,12.526,12.5442,12.526,12.5369,176300.0
2011-07-25 13:50:00,34.41,34.44,34.4,34.44,176600.0,12.5369,12.5478,12.5332,12.5478,176600.0
2011-07-25 13:55:00,34.44,34.45,34.41,34.42,93400.0,12.5478,12.5515,12.5369,12.5405,93400.0
2011-07-25 14:00:00,34.43,34.48,34.43,34.45,86700.0,12.5442,12.5624,12.5442,12.5515,86700.0
2011-07-25 14:05:00,34.45,34.48,34.44,34.47,84400.0,12.5515,12.5624,12.5478,12.5587,84400.0
2011-07-25 14:10:00,34.48,34.49,34.46,34.47,129100.0,12.5624,12.566,12.5551,12.5587,129100.0
2011-07-25 14:15:00,34.47,34.5,34.47,34.5,132900.0,12.5587,12.5697,12.5587,12.5697,132900.0
2011-07-25 14:20:00,34.5,34.54,34.49,34.53,139000.0,12.5697,12.5842,12.566,12.5806,139000.0
2011-07-25 14:25:00,34.53,34.54,34.46,34.47,179800.0,12.5806,12.5842,12.5551,12.5587,179800.0
2011-07-25 14:30:00,34.46,34.49,34.45,34.47,198400.0,12.5551,12.566,12.5515,12.5587,198400.0
2011-07-25 14:35:00,34.47,34.49,34.42,34.42,142800.0,12.5587,12.566,12.5405,12.5405,142800.0
2011-07-25 14:40:00,34.42,34.46,34.34,34.37,509400.0,12.5405,12.5551,12.5114,12.5223,509400.0
2011-07-25 14:45:00,34.38,34.43,34.36,34.41,207900.0,12.526,12.5442,12.5187,12.5369,207900.0
2011-07-25 14:50:00,34.42,34.44,34.37,34.38,276200.0,12.5405,12.5478,12.5223,12.526,276200.0
2011-07-25 14:55:00,34.38,34.44,34.38,34.41,139900.0,12.526,12.5478,12.526,12.5369,139900.0
2011-07-25 15:00:00,34.41,34.42,34.39,34.4,141300.0,12.5369,12.5405,12.5296,12.5332,141300.0
2011-07-25 15:05:00,34.4,34.41,34.37,34.38,148900.0,12.5332,12.5369,12.5223,12.526,148900.0
2011-07-25 15:10:00,34.38,34.38,34.36,34.36,92100.0,12.526,12.526,12.5187,12.5187,92100.0
2011-07-25 15:15:00,34.36,34.37,34.3,34.31,245700.0,12.5187,12.5223,12.4968,12.5005,245700.0
2011-07-25 15:20:00,34.31,34.31,34.27,34.29,261100.0,12.5005,12.5005,12.4859,12.4932,261100.0
2011-07-25 15:25:00,34.29,34.33,34.29,34.32,93700.0,12.4932,12.5077,12.4932,12.5041,93700.0
2011-07-25 15:30:00,34.33,34.34,34.3,34.34,140200.0,12.5077,12.5114,12.4968,12.5114,140200.0
2011-07-25 15:35:00,34.34,34.39,34.33,34.37,179800.0,12.5114,12.5296,12.5077,12.5223,179800.0
2011-07-25 15:40:00,34.36,34.36,34.27,34.3,223800.0,12.5187,12.5187,12.4859,12.4968,223800.0
2011-07-25 15:45:00,34.29,34.31,34.25,34.25,302100.0,12.4932,12.5005,12.4786,12.4786,302100.0
2011-07-25 15:50:00,34.26,34.27,34.22,34.27,543500.0,12.4822,12.4859,12.4677,12.4859,543500.0
2011-07-25 15:55:00,34.26,34.27,34.19,34.21,846900.0,12.4822,12.4859,12.4567,12.464,846900.0
2011-07-26 09:30:00,34.68,34.72,34.57,34.61,422200.0,12.6353,12.6498,12.5952,12.6098,422200.0
2011-07-26 09:35:00,34.6,34.65,34.57,34.59,352900.0,12.6061,12.6243,12.5952,12.6025,352900.0
2011-07-26 09:40:00,34.59,34.61,34.53,34.53,498000.0,12.6025,12.6098,12.5806,12.5806,498000.0
2011-07-26 09:45:00,34.53,34.59,34.46,34.59,389700.0,12.5806,12.6025,12.5551,12.6025,389700.0
2011-07-26 09:50:00,34.58,34.6,34.51,34.59,369200.0,12.5988,12.6061,12.5733,12.6025,369200.0
2011-07-26 09:55:00,34.59,34.7,34.57,34.68,584900.0,12.6025,12.6425,12.5952,12.6353,584900.0
2011-07-26 10:00:00,34.68,34.73,34.65,34.71,417200.0,12.6353,12.6535,12.6243,12.6462,417200.0
2011-07-26 10:05:00,34.7,34.77,34.7,34.76,337300.0,12.6425,12.668,12.6425,12.6644,337300.0
2011-07-26 10:10:00,34.76,34.88,34.76,34.79,447600.0,12.6644,12.7081,12.6644,12.6753,447600.0
2011-07-26 10:15:00,34.79,34.82,34.76,34.77,205400.0,12.6753,12.6863,12.6644,12.668,205400.0
2011-07-26 10:20:00,34.76,34.8,34.73,34.79,189600.0,12.6644,12.679,12.6535,12.6753,189600.0
2011-07-26 10:25:00,34.79,34.82,34.75,34.82,163800.0,12.6753,12.6863,12.6608,12.6863,163800.0
2011-07-26 10:30:00,34.82,34.82,34.74,34.76,198000.0,12.6863,12.6863,12.6571,12.6644,198000.0
2011-07-26 10:35:00,34.77,34.78,34.75,34.77,75100.0,12.668,12.6717,12.6608,12.668,75100.0
2011-07-26 10:40:00,34.76,34.85,34.76,34.84,133400.0,12.6644,12.6972,12.6644,12.6936,133400.0
2011-07-26 10:45:00,34.85,34.86,34.81,34.83,99900.0,12.6972,12.7008,12.6826,12.6899,99900.0
2011-07-26 10:50:00,34.83,34.87,34.83,34.85,185900.0,12.6899,12.7045,12.6899,12.6972,185900.0
2011-07-26 10:55:00,34.85,34.85,34.77,34.78,110800.0,12.6972,12.6972,12.668,12.6717,110800.0
2011-07-26 11:00:00,34.78,34.8,34.77,34.79,108500.0,12.6717,12.679,12.668,12.6753,108500.0
2011-07-26 11:05:00,34.79,34.84,34.79,34.84,106400.0,12.6753,12.6936,12.6753,12.6936,106400.0
2011-07-26 11:10:00,34.83,34.85,34.82,34.84,87500.0,12.6899,12.6972,12.6863,12.6936,87500.0
2011-07-26 11:15:00,34.84,34.88,34.82,34.83,256200.0,12.6936,12.7081,12.6863,12.6899,256200.0
2011-07-26 11:20:00,34.82,34.88,34.8,34.88,222600.0,12.6863,12.7081,12.679,12.7081,222600.0
2011-07-26 11:25:00,34.88,34.89,34.85,34.88,298000.0,12.7081,12.7118,12.6972,12.7081,298000.0
2011-07-26 11:30:00,34.87,34.88,34.86,34.88,252600.0,12.7045,12.7081,12.7008,12.7081,252600.0
2011-07-26 11:35:00,34.87,34.88,34.84,34.86,89000.0,12.7045,12.7081,12.6936,12.7008,89000.0
2011-07-26 11:40:00,34.86,34.87,34.84,34.85,218400.0,12.7008,12.7045,12.6936,12.6972,218400.0
2011-07-26 11:45:00,34.86,34.87,34.84,34.86,180000.0,12.7008,12.7045,12.6936,12.7008,180000.0
2011-07-26 11:50:00,34.86,34.87,34.81,34.83,161700.0,12.7008,12.7045,12.6826,12.6899,161700.0
2011-07-26 11:55:00,34.83,34.83,34.8,34.82,80400.0,12.6899,12.6899,12.679,12.6863,80400.0
2011-07-26 12:00:00,34.82,34.82,34.78,34.78,400800.0,12.6863,12.6863,12.6717,12.6717,400800.0
2011-07-26 12:05:00,34.77,34.79,34.72,34.79,421600.0,12.668,12.6753,12.6498,12.6753,421600.0
2011-07-26 12:10:00,34.79,34.85,34.79,34.85,136500.0,12.6753,12.6972,12.6753,12.6972,136500.0
2011-07-26 12:15:00,34.85,34.88,34.82,34.86,122300.0,12.6972,12.7081,12.6863,12.7008,122300.0
2011-07-26 12:20:00,34.86,34.88,34.84,34.84,71800.0,12.7008,12.7081,12.6936,12.6936,71800.0
2011-07-26 12:25:00,34.84,34.85,34.84,34.85,19400.0,12.6936,12.6972,12.6936,12.6972,19400.0
2011-07-26 12:30:00,34.85,34.86,34.84,34.85,38800.0,12.6972,12.7008,12.6936,12.6972,38800.0
2011-07-26 12:35:00,34.86,34.88,34.85,34.88,72400.0,12.7008,12.7081,12.6972,12.7081,72400.0
2011-07-26 12:40:00,34.88,34.91,34.87,34.91,138600.0,12.7081,12.7191,12.7045,12.7191,138600.0
2011-07-26 12:45:00,34.91,34.92,34.89,34.92,123300.0,12.7191,12.7227,12.7118,12.7227,123300.0
2011-07-26 12:50:00,34.91,34.92,34.91,34.92,70200.0,12.7191,12.7227,12.7191,12.7227,70200.0
2011-07-26 12:55:00,34.92,34.97,34.91,34.97,150900.0,12.7227,12.7409,12.7191,12.7409,150900.0
2011-07-26 13:00:00,34.97,35.0,34.96,34.99,160900.0,12.7409,12.7518,12.7373,12.7482,160900.0
2011-07-26 13:05:00,34.99,35.0,34.98,34.98,212000.0,12.7482,12.7518,12.7446,12.7446,212000.0
2011-07-26 13:10:00,34.98,34.99,34.96,34.98,129800.0,12.7446,12.7482,12.7373,12.7446,129800.0
2011-07-26 13:15:00,34.98,34.99,34.97,34.97,54500.0,12.7446,12.7482,12.7409,12.7409,54500.0
2011-07-26 13:20:00,34.98,34.98,34.96,34.98,46700.0,12.7446,12.7446,12.7373,12.7446,46700.0
2011-07-26 13:25:00,34.97,34.98,34.95,34.96,66500.0,12.7409,12.7446,12.7336,12.7373,66500.0
2011-07-26 13:30:00,34.97,34.99,34.96,34.97,81600.0,12.7409,12.7482,12.7373,12.7409,81600.0
2011-07-26 13:35:00,34.96,34.97,34.94,34.94,71200.0,12.7373,12.7409,12.73,12.73,71200.0
2011-07-26 13:40:00,34.94,34.97,34.93,34.95,80900.0,12.73,12.7409,12.7263,12.7336,80900.0
2011-07-26 13:45:00,34.94,34.98,34.93,34.97,155800.0,12.73,12.7446,12.7263,12.7409,155800.0
2011-07-26 13:50:00,34.98,35.02,34.97,35.02,151000.0,12.7446,12.7591,12.7409,12.7591,151000.0
2011-07-26 13:55:00,35.01,35.07,35.01,35.05,411200.0,12.7555,12.7773,12.7555,12.7701,411200.0
2011-07-26 14:00:00,35.05,35.08,35.02,35.08,310200.0,12.7701,12.781,12.7591,12.781,310200.0
2011-07-26 14:05:00,35.08,35.1,35.06,35.08,133700.0,12.781,12.7883,12.7737,12.781,133700.0
2011-07-26 14:10:00,35.08,35.09,35.05,35.06,110000.0,12.781,12.7846,12.7701,12.7737,110000.0
2011-07-26 14:15:00,35.05,35.09,35.04,35.09,113400.0,12.7701,12.7846,12.7664,12.7846,113400.0
2011-07-26 14:20:00,35.09,35.1,35.04,35.05,93600.0,12.7846,12.7883,12.7664,12.7701,93600.0
2011-07-26 14:25:00,35.05,35.05,34.99,34.99,126600.0,12.7701,12.7701,12.7482,12.7482,126600.0
2011-07-26 14:30:00,34.99,35.0,34.95,35.0,102700.0,12.7482,12.7518,12.7336,12.7518,102700.0
2011-07-26 14:35:00,35.0,35.01,34.97,34.98,57300.0,12.7518,12.7555,12.7409,12.7446,57300.0
2011-07-26 14:40:00,34.97,34.98,34.94,34.95,147900.0,12.7409,12.7446,12.73,12.7336,147900.0
2011-07-26 14:45:00,34.95,34.95,34.92,34.93,102200.0,12.7336,12.7336,12.7227,12.7263,102200.0
2011-07-26 14:50:00,34.92,34.95,34.92,34.95,107500.0,12.7227,12.7336,12.7227,12.7336,107500.0
2011-07-26 14:55:00,34.94,34.99,34.92,34.92,314000.0,12.73,12.7482,12.7227,12.7227,314000.0
2011-07-26 15:00:00,34.93,34.93,34.84,34.87,157600.0,12.7263,12.7263,12.6936,12.7045,157600.0
2011-07-26 15:05:00,34.87,34.87,34.84,34.86,98000.0,12.7045,12.7045,12.6936,12.7008,98000.0
2011-07-26 15:10:00,34.85,34.91,34.85,34.9,108400.0,12.6972,12.7191,12.6972,12.7154,108400.0
2011-07-26 15:15:00,34.9,34.92,34.88,34.91,86300.0,12.7154,12.7227,12.7081,12.7191,86300.0
2011-07-26 15:20:00,34.91,34.92,34.86,34.88,121900.0,12.7191,12.7227,12.7008,12.7081,121900.0
2011-07-26 15:25:00,34.88,34.9,34.87,34.89,85300.0,12.7081,12.7154,12.7045,12.7118,85300.0
2011-07-26 15:30:00,34.89,34.9,34.82,34.83,143700.0,12.7118,12.7154,12.6863,12.6899,143700.0
2011-07-26 15:35:00,34.84,34.84,34.81,34.81,185500.0,12.6936,12.6936,12.6826,12.6826,185500.0
2011-07-26 15:40:00,34.81,34.82,34.8,34.82,215500.0,12.6826,12.6863,12.679,12.6863,215500.0
2011-07-26 15:45:00,34.82,34.83,34.75,34.77,318300.0,12.6863,12.6899,12.6608,12.668,318300.0
2011-07-26 15:50:00,34.77,34.78,34.73,34.77,396400.0,12.668,12.6717,12.6535,12.668,396400.0
2011-07-26 15:55:00,34.77,34.78,34.7,34.78,722400.0,12.668,12.6717,12.6425,12.6717,722400.0
2011-07-27 09:30:00,34.39,34.52,34.35,34.36,584700.0,12.5296,12.577,12.515,12.5187,584700.0
2011-07-27 09:35:00,34.37,34.44,34.35,34.36,273500.0,12.5223,12.5478,12.515,12.5187,273500.0
2011-07-27 09:40:00,34.35,34.36,34.11,34.19,277000.0,12.515,12.5187,12.4276,12.4567,277000.0
2011-07-27 09:45:00,34.18,34.23,34.1,34.15,388500.0,12.4531,12.4713,12.4239,12.4422,388500.0
2011-07-27 09:50:00,34.15,34.16,34.05,34.06,206200.0,12.4422,12.4458,12.4057,12.4094,206200.0
2011-07-27 09:55:00,34.06,34.07,34.0,34.05,219200.0,12.4094,12.413,12.3875,12.4057,219200.0
2011-07-27 10:00:00,34.05,34.18,34.02,34.1,339300.0,12.4057,12.4531,12.3948,12.4239,339300.0
2011-07-27 10:05:00,34.11,34.12,33.99,34.02,311500.0,12.4276,12.4312,12.3839,12.3948,311500.0
2011-07-27 10:10:00,34.0,34.07,33.96,34.07,230800.0,12.3875,12.413,12.3729,12.413,230800.0
2011-07-27 10:15:00,34.07,34.09,34.05,34.05,95700.0,12.413,12.4203,12.4057,12.4057,95700.0
2011-07-27 10:20:00,34.05,34.13,33.99,34.03,227300.0,12.4057,12.4349,12.3839,12.3984,227300.0
2011-07-27 10:25:00,34.03,34.09,34.0,34.05,227800.0,12.3984,12.4203,12.3875,12.4057,227800.0
2011-07-27 10:30:00,34.05,34.06,33.94,34.06,225500.0,12.4057,12.4094,12.3656,12.4094,225500.0
2011-07-27 10:35:00,34.06,34.08,33.99,34.03,137300.0,12.4094,12.4167,12.3839,12.3984,137300.0
2011-07-27 10:40:00,34.03,34.04,33.96,33.98,120300.0,12.3984,12.4021,12.3729,12.3802,120300.0
2011-07-27 10:45:00,33.98,34.02,33.93,33.99,184800.0,12.3802,12.3948,12.362,12.3839,184800.0
2011-07-27 10:50:00,34.0,34.15,33.97,34.09,243700.0,12.3875,12.4422,12.3766,12.4203,243700.0
2011-07-27 10:55:00,34.09,34.09,34.04,34.06,100600.0,12.4203,12.4203,12.4021,12.4094,100600.0
2011-07-27 11:00:00,34.06,34.06,33.92,33.95,198500.0,12.4094,12.4094,12.3584,12.3693,198500.0
2011-07-27 11:05:00,33.96,34.05,33.95,34.03,119700.0,12.3729,12.4057,12.3693,12.3984,119700.0
2011-07-27 11:10:00,34.03,34.09,34.0,34.09,72200.0,12.3984,12.4203,12.3875,12.4203,72200.0
2011-07-27 11:15:00,34.09,34.12,34.07,34.1,170800.0,12.4203,12.4312,12.413,12.4239,170800.0
2011-07-27 11:20:00,34.1,34.12,34.08,34.12,165300.0,12.4239,12.4312,12.4167,12.4312,165300.0
2011-07-27 11:25:00,34.12,34.2,34.1,34.2,111000.0,12.4312,12.4604,12.4239,12.4604,111000.0
2011-07-27 11:30:00,34.2,34.25,34.2,34.23,176700.0,12.4604,12.4786,12.4604,12.4713,176700.0
2011-07-27 11:35:00,34.22,34.24,34.17,34.2,76100.0,12.4677,12.4749,12.4494,12.4604,76100.0
2011-07-27 11:40:00,34.2,34.25,34.2,34.2,113000.0,12.4604,12.4786,12.4604,12.4604,113000.0
2011-07-27 11:45:00,34.19,34.21,34.16,34.21,83400.0,12.4567,12.464,12.4458,12.464,83400.0
2011-07-27 11:50:00,34.21,34.21,34.13,34.16,75000.0,12.464,12.464,12.4349,12.4458,75000.0
2011-07-27 11:55:00,34.15,34.16,34.12,34.16,69300.0,12.4422,12.4458,12.4312,12.4458,69300.0
2011-07-27 12:00:00,34.15,34.2,34.15,34.19,119200.0,12.4422,12.4604,12.4422,12.4567,119200.0
2011-07-27 12:05:00,34.19,34.2,34.17,34.18,124400.0,12.4567,12.4604,12.4494,12.4531,124400.0
2011-07-27 12:10:00,34.18,34.29,34.18,34.23,183800.0,12.4531,12.4932,12.4531,12.4713,183800.0
2011-07-27 12:15:00,34.23,34.27,34.21,34.25,131800.0,12.4713,12.4859,12.464,12.4786,131800.0
2011-07-27 12:20:00,34.26,34.27,34.19,34.24,138300.0,12.4822,12.4859,12.4567,12.4749,138300.0
2011-07-27 12:25:00,34.24,34.25,34.2,34.25,73300.0,12.4749,12.4786,12.4604,12.4786,73300.0
2011-07-27 12:30:00,34.24,34.28,34.21,34.24,98600.0,12.4749,12.4895,12.464,12.4749,98600.0
2011-07-27 12:35:00,34.24,34.28,34.23,34.28,91700.0,12.4749,12.4895,12.4713,12.4895,91700.0
2011-07-27 12:40:00,34.27,34.37,34.27,34.35,85500.0,12.4859,12.5223,12.4859,12.515,85500.0
2011-07-27 12:45:00,34.35,34.38,34.32,34.34,101800.0,12.515,12.526,12.5041,12.5114,101800.0
2011-07-27 12:50:00,34.34,34.41,34.32,34.4,122300.0,12.5114,12.5369,12.5041,12.5332,122300.0
2011-07-27 12:55:00,34.4,34.43,34.32,34.34,305900.0,12.5332,12.5442,12.5041,12.5114,305900.0
2011-07-27 13:00:00,34.35,34.41,34.34,34.39,108700.0,12.515,12.5369,12.5114,12.5296,108700.0
2011-07-27 13:05:00,34.39,34.45,34.36,34.45,103400.0,12.5296,12.5515,12.5187,12.5515,103400.0
2011-07-27 13:10:00,34.44,34.46,34.41,34.43,87900.0,12.5478,12.5551,12.5369,12.5442,87900.0
2011-07-27 13:15:00,34.42,34.44,34.38,34.43,62800.0,12.5405,12.5478,12.526,12.5442,62800.0
2011-07-27 13:20:00,34.42,34.43,34.33,34.34,43200.0,12.5405,12.5442,12.5077,12.5114,43200.0
2011-07-27 13:25:00,34.34,34.37,34.31,34.35,76000.0,12.5114,12.5223,12.5005,12.515,76000.0
2011-07-27 13:30:00,34.35,34.37,34.32,34.36,67800.0,12.515,12.5223,12.5041,12.5187,67800.0
2011-07-27 13:35:00,34.35,34.35,34.27,34.28,65900.0,12.515,12.515,12.4859,12.4895,65900.0
2011-07-27 13:40:00,34.28,34.38,34.26,34.37,95300.0,12.4895,12.526,12.4822,12.5223,95300.0
2011-07-27 13:45:00,34.38,34.4,34.35,34.35,50600.0,12.526,12.5332,12.515,12.515,50600.0
2011-07-27 13:50:00,34.36,34.37,34.31,34.36,64500.0,12.5187,12.5223,12.5005,12.5187,64500.0
2011-07-27 13:55:00,34.37,34.39,34.33,34.33,47100.0,12.5223,12.5296,12.5077,12.5077,47100.0
2011-07-27 14:00:00,34.33,34.34,34.27,34.33,71300.0,12.5077,12.5114,12.4859,12.5077,71300.0
2011-07-27 14:05:00,34.33,34.34,34.27,34.3,70600.0,12.5077,12.5114,12.4859,12.4968,70600.0
2011-07-27 14:10:00,34.3,34.31,34.25,34.26,94000.0,12.4968,12.5005,12.4786,12.4822,94000.0
2011-07-27 14:15:00,34.25,34.34,34.25,34.34,100500.0,12.4786,12.5114,12.4786,12.5114,100500.0
2011-07-27 14:20:00,34.33,34.34,34.31,34.33,63100.0,12.5077,12.5114,12.5005,12.5077,63100.0
2011-07-27 14:25:00,34.32,34.33,34.25,34.25,48900.0,12.5041,12.5077,12.4786,12.4786,48900.0
2011-07-27 14:30:00,34.25,34.29,34.23,34.27,70600.0,12.4786,12.4932,12.4713,12.4859,70600.0
2011-07-27 14:35:00,34.26,34.27,34.15,34.23,160800.0,12.4822,12.4859,12.4422,12.4713,160800.0
2011-07-27 14:40:00,34.23,34.24,34.19,34.22,83900.0,12.4713,12.4749,12.4567,12.4677,83900.0
2011-07-27 14:45:00,34.22,34.29,34.21,34.28,102200.0,12.4677,12.4932,12.464,12.4895,102200.0
2011-07-27 14:50:00,34.28,34.28,34.22,34.23,59300.0,12.4895,12.4895,12.4677,12.4713,59300.0
2011-07-27 14:55:00,34.23,34.26,34.19,34.25,105700.0,12.4713,12.4822,12.4567,12.4786,105700.0
2011-07-27 15:00:00,34.25,34.3,34.25,34.26,111000.0,12.4786,12.4968,12.4786,12.4822,111000.0
2011-07-27 15:05:00,34.25,34.27,34.21,34.22,73900.0,12.4786,12.4859,12.464,12.4677,73900.0
2011-07-27 15:10:00,34.22,34.23,34.19,34.2,117000.0,12.4677,12.4713,12.4567,12.4604,117000.0
2011-07-27 15:15:00,34.2,34.21,34.17,34.2,71900.0,12.4604,12.464,12.4494,12.4604,71900.0
2011-07-27 15:20:00,34.19,34.2,34.13,34.16,115300.0,12.4567,12.4604,12.4349,12.4458,115300.0
2011-07-27 15:25:00,34.15,34.21,34.15,34.19,192100.0,12.4422,12.464,12.4422,12.4567,192100.0
2011-07-27 15:30:00,34.19,34.26,34.19,34.25,110100.0,12.4567,12.4822,12.4567,12.4786,110100.0
2011-07-27 15:35:00,34.25,34.3,34.22,34.28,143200.0,12.4786,12.4968,12.4677,12.4895,143200.0
2011-07-27 15:40:00,34.28,34.29,34.25,34.26,118500.0,12.4895,12.4932,12.4786,12.4822,118500.0
2011-07-27 15:45:00,34.26,34.27,34.24,34.24,191800.0,12.4822,12.4859,12.4749,12.4749,191800.0
2011-07-27 15:50:00,34.24,34.25,34.23,34.25,363100.0,12.4749,12.4786,12.4713,12.4786,363100.0
2011-07-27 15:55:00,34.25,34.29,34.24,34.26,447000.0,12.4786,12.4932,12.4749,12.4822,447000.0
2011-07-28 09:30:00,34.11,34.23,33.99,34.01,189800.0,12.4276,12.4713,12.3839,12.3912,189800.0
2011-07-28 09:35:00,34.01,34.12,33.96,33.96,173800.0,12.3912,12.4312,12.3729,12.3729,173800.0
2011-07-28 09:40:00,33.97,33.97,33.82,33.88,197600.0,12.3766,12.3766,12.3219,12.3438,197600.0
2011-07-28 09:45:00,33.88,33.98,33.82,33.85,311900.0,12.3438,12.3802,12.3219,12.3329,311900.0
2011-07-28 09:50:00,33.84,33.94,33.78,33.93,162000.0,12.3292,12.3656,12.3074,12.362,162000.0
2011-07-28 09:55:00,33.93,34.0,33.93,34.0,83800.0,12.362,12.3875,12.362,12.3875,83800.0
2011-07-28 10:00:00,34.0,34.02,33.91,33.99,196200.0,12.3875,12.3948,12.3547,12.3839,196200.0
2011-07-28 10:05:00,33.99,34.06,33.99,34.04,244000.0,12.3839,12.4094,12.3839,12.4021,244000.0
2011-07-28 10:10:00,34.04,34.05,33.98,34.04,233800.0,12.4021,12.4057,12.3802,12.4021,233800.0
2011-07-28 10:15:00,34.04,34.1,34.03,34.05,193900.0,12.4021,12.4239,12.3984,12.4057,193900.0
2011-07-28 10:20:00,34.05,34.06,33.95,33.96,139000.0,12.4057,12.4094,12.3693,12.3729,139000.0
2011-07-28 10:25:00,33.97,34.0,33.94,33.99,111700.0,12.3766,12.3875,12.3656,12.3839,111700.0
2011-07-28 10:30:00,33.98,33.99,33.94,33.95,75000.0,12.3802,12.3839,12.3656,12.3693,75000.0
2011-07-28 10:35:00,33.95,34.0,33.9,34.0,104000.0,12.3693,12.3875,12.3511,12.3875,104000.0
2011-07-28 10:40:00,34.0,34.06,33.99,34.01,240800.0,12.3875,12.4094,12.3839,12.3912,240800.0
2011-07-28 10:45:00,34.02,34.02,33.94,33.97,98600.0,12.3948,12.3948,12.3656,12.3766,98600.0
2011-07-28 10:50:00,33.97,33.98,33.92,33.94,84500.0,12.3766,12.3802,12.3584,12.3656,84500.0
2011-07-28 10:55:00,33.93,33.97,33.93,33.95,94300.0,12.362,12.3766,12.362,12.3693,94300.0
2011-07-28 11:00:00,33.94,33.98,33.9,33.97,103200.0,12.3656,12.3802,12.3511,12.3766,103200.0
2011-07-28 11:05:00,33.98,34.0,33.95,34.0,58600.0,12.3802,12.3875,12.3693,12.3875,58600.0
2011-07-28 11:10:00,34.0,34.01,33.97,34.0,93800.0,12.3875,12.3912,12.3766,12.3875,93800.0
2011-07-28 11:15:00,34.0,34.01,33.98,34.01,174300.0,12.3875,12.3912,12.3802,12.3912,174300.0
2011-07-28 11:20:00,34.01,34.07,34.0,34.01,154700.0,12.3912,12.413,12.3875,12.3912,154700.0
2011-07-28 11:25:00,34.01,34.04,33.99,34.04,205300.0,12.3912,12.4021,12.3839,12.4021,205300.0
2011-07-28 11:30:00,34.05,34.06,34.02,34.02,73800.0,12.4057,12.4094,12.3948,12.3948,73800.0
2011-07-28 11:35:00,34.03,34.03,34.01,34.03,109000.0,12.3984,12.3984,12.3912,12.3984,109000.0
2011-07-28 11:40:00,34.03,34.03,34.0,34.0,66000.0,12.3984,12.3984,12.3875,12.3875,66000.0
2011-07-28 11:45:00,34.01,34.01,34.0,34.01,74100.0,12.3912,12.3912,12.3875,12.3912,74100.0
2011-07-28 11:50:00,34.0,34.02,34.0,34.02,87800.0,12.3875,12.3948,12.3875,12.3948,87800.0
2011-07-28 11:55:00,34.01,34.03,34.0,34.0,181600.0,12.3912,12.3984,12.3875,12.3875,181600.0
2011-07-28 12:00:00,34.01,34.02,33.97,33.99,244700.0,12.3912,12.3948,12.3766,12.3839,244700.0
2011-07-28 12:05:00,33.99,33.99,33.95,33.96,77100.0,12.3839,12.3839,12.3693,12.3729,77100.0
2011-07-28 12:10:00,33.96,33.97,33.95,33.95,232600.0,12.3729,12.3766,12.3693,12.3693,232600.0
2011-07-28 12:15:00,33.95,33.95,33.91,33.92,52700.0,12.3693,12.3693,12.3547,12.3584,52700.0
2011-07-28 12:20:00,33.92,33.93,33.9,33.93,45700.0,12.3584,12.362,12.3511,12.362,45700.0
2011-07-28 12:25:00,33.93,33.94,33.92,33.93,39300.0,12.362,12.3656,12.3584,12.362,39300.0
2011-07-28 12:30:00,33.94,33.94,33.93,33.94,19500.0,12.3656,12.3656,12.362,12.3656,19500.0
2011-07-28 12:35:00,33.94,33.95,33.92,33.94,83300.0,12.3656,12.3693,12.3584,12.3656,83300.0
2011-07-28 12:40:00,33.94,33.95,33.93,33.94,98500.0,12.3656,12.3693,12.362,12.3656,98500.0
2011-07-28 12:45:00,33.94,33.94,33.93,33.93,62300.0,12.3656,12.3656,12.362,12.362,62300.0
2011-07-28 12:50:00,33.93,33.94,33.9,33.92,169200.0,12.362,12.3656,12.3511,12.3584,169200.0
2011-07-28 12:55:00,33.92,33.95,33.91,33.94,51300.0,12.3584,12.3693,12.3547,12.3656,51300.0
2011-07-28 13:00:00,33.93,33.95,33.91,33.93,103800.0,12.362,12.3693,12.3547,12.362,103800.0
2011-07-28 13:05:00,33.93,33.95,33.93,33.93,66900.0,12.362,12.3693,12.362,12.362,66900.0
2011-07-28 13:10:00,33.94,33.99,33.93,33.97,97100.0,12.3656,12.3839,12.362,12.3766,97100.0
2011-07-28 13:15:00,33.97,33.98,33.96,33.97,25200.0,12.3766,12.3802,12.3729,12.3766,25200.0
2011-07-28 13:20:00,33.97,33.97,33.94,33.94,22800.0,12.3766,12.3766,12.3656,12.3656,22800.0
2011-07-28 13:25:00,33.95,33.97,33.94,33.96,43200.0,12.3693,12.3766,12.3656,12.3729,43200.0
2011-07-28 13:30:00,33.96,33.98,33.95,33.97,31500.0,12.3729,12.3802,12.3693,12.3766,31500.0
2011-07-28 13:35:00,33.98,34.0,33.97,33.99,45300.0,12.3802,12.3875,12.3766,12.3839,45300.0
2011-07-28 13:40:00,33.99,34.01,33.97,33.98,60200.0,12.3839,12.3912,12.3766,12.3802,60200.0
2011-07-28 13:45:00,33.98,34.0,33.96,33.98,61300.0,12.3802,12.3875,12.3729,12.3802,61300.0
2011-07-28 13:50:00,33.99,34.0,33.97,33.97,33800.0,12.3839,12.3875,12.3766,12.3766,33800.0
2011-07-28 13:55:00,33.97,34.0,33.96,34.0,25000.0,12.3766,12.3875,12.3729,12.3875,25000.0
2011-07-28 14:00:00,34.0,34.01,33.98,34.0,31400.0,12.3875,12.3912,12.3802,12.3875,31400.0
2011-07-28 14:05:00,34.0,34.02,33.96,33.96,53100.0,12.3875,12.3948,12.3729,12.3729,53100.0
2011-07-28 14:10:00,33.96,33.96,33.92,33.93,56200.0,12.3729,12.3729,12.3584,12.362,56200.0
2011-07-28 14:15:00,33.93,33.97,33.93,33.93,61500.0,12.362,12.3766,12.362,12.362,61500.0
2011-07-28 14:20:00,33.93,33.94,33.9,33.9,181300.0,12.362,12.3656,12.3511,12.3511,181300.0
2011-07-28 14:25:00,33.9,33.9,33.81,33.81,138600.0,12.3511,12.3511,12.3183,12.3183,138600.0
2011-07-28 14:30:00,33.81,33.82,33.78,33.81,96200.0,12.3183,12.3219,12.3074,12.3183,96200.0
2011-07-28 14:35:00,33.81,33.82,33.72,33.74,110400.0,12.3183,12.3219,12.2855,12.2928,110400.0
2011-07-28 14:40:00,33.73,33.89,33.73,33.87,89400.0,12.2891,12.3474,12.2891,12.3401,89400.0
2011-07-28 14:45:00,33.87,33.87,33.82,33.84,43200.0,12.3401,12.3401,12.3219,12.3292,43200.0
2011-07-28 14:50:00,33.84,33.89,33.83,33.89,67800.0,12.3292,12.3474,12.3256,12.3474,67800.0
2011-07-28 14:55:00,33.89,33.89,33.84,33.84,80400.0,12.3474,12.3474,12.3292,12.3292,80400.0
2011-07-28 15:00:00,33.85,33.85,33.79,33.79,38500.0,12.3329,12.3329,12.311,12.311,38500.0
2011-07-28 15:05:00,33.79,33.82,33.77,33.81,59000.0,12.311,12.3219,12.3037,12.3183,59000.0
2011-07-28 15:10:00,33.81,33.82,33.79,33.81,70000.0,12.3183,12.3219,12.311,12.3183,70000.0
2011-07-28 15:15:00,33.81,33.82,33.74,33.75,73300.0,12.3183,12.3219,12.2928,12.2964,73300.0
2011-07-28 15:20:00,33.76,33.76,33.72,33.72,44700.0,12.3001,12.3001,12.2855,12.2855,44700.0
2011-07-28 15:25:00,33.73,33.75,33.7,33.7,73900.0,12.2891,12.2964,12.2782,12.2782,73900.0
2011-07-28 15:30:00,33.7,33.76,33.7,33.73,79300.0,12.2782,12.3001,12.2782,12.2891,79300.0
2011-07-28 15:35:00,33.74,33.79,33.73,33.78,131100.0,12.2928,12.311,12.2891,12.3074,131100.0
2011-07-28 15:40:00,33.77,33.79,33.69,33.7,203700.0,12.3037,12.311,12.2746,12.2782,203700.0
2011-07-28 15:45:00,33.7,33.77,33.68,33.77,247100.0,12.2782,12.3037,12.2709,12.3037,247100.0
2011-07-28 15:50:00,33.77,33.81,33.76,33.81,277100.0,12.3037,12.3183,12.3001,12.3183,277100.0
2011-07-28 15:55:00,33.81,33.82,33.74,33.75,673000.0,12.3183,12.3219,12.2928,12.2964,673000.0
2011-07-29 09:30:00,33.51,33.63,33.47,33.6,261900.0,12.209,12.2527,12.1944,12.2418,261900.0
2011-07-29 09:35:00,33.59,33.63,33.45,33.55,162300.0,12.2381,12.2527,12.1871,12.2236,162300.0
2011-07-29 09:40:00,33.54,33.68,33.53,33.61,190000.0,12.2199,12.2709,12.2163,12.2454,190000.0
2011-07-29 09:45:00,33.6,33.67,33.51,33.64,260400.0,12.2418,12.2673,12.209,12.2563,260400.0
2011-07-29 09:50:00,33.65,33.69,33.56,33.63,132200.0,12.26,12.2746,12.2272,12.2527,132200.0
2011-07-29 09:55:00,33.63,33.79,33.62,33.76,270000.0,12.2527,12.311,12.2491,12.3001,270000.0
2011-07-29 10:00:00,33.76,33.81,33.69,33.81,207100.0,12.3001,12.3183,12.2746,12.3183,207100.0
2011-07-29 10:05:00,33.81,33.91,33.81,33.87,240200.0,12.3183,12.3547,12.3183,12.3401,240200.0
2011-07-29 10:10:00,33.87,33.88,33.77,33.83,120500.0,12.3401,12.3438,12.3037,12.3256,120500.0
2011-07-29 10:15:00,33.83,33.85,33.75,33.8,135100.0,12.3256,12.3329,12.2964,12.3146,135100.0
2011-07-29 10:20:00,33.8,33.88,33.78,33.85,139200.0,12.3146,12.3438,12.3074,12.3329,139200.0
2011-07-29 10:25:00,33.85,33.89,33.8,33.89,143100.0,12.3329,12.3474,12.3146,12.3474,143100.0
2011-07-29 10:30:00,33.9,33.97,33.87,33.96,107800.0,12.3511,12.3766,12.3401,12.3729,107800.0
2011-07-29 10:35:00,33.96,33.98,33.85,33.9,159500.0,12.3729,12.3802,12.3329,12.3511,159500.0
2011-07-29 10:40:00,33.9,33.9,33.78,33.82,216500.0,12.3511,12.3511,12.3074,12.3219,216500.0
2011-07-29 10:45:00,33.82,33.88,33.7,33.88,162700.0,12.3219,12.3438,12.2782,12.3438,162700.0
2011-07-29 10:50:00,33.88,34.0,33.88,34.0,137300.0,12.3438,12.3875,12.3438,12.3875,137300.0
2011-07-29 10:55:00,34.0,34.06,33.95,33.96,212100.0,12.3875,12.4094,12.3693,12.3729,212100.0
2011-07-29 11:00:00,33.95,33.99,33.91,33.93,71700.0,12.3693,12.3839,12.3547,12.362,71700.0
2011-07-29 11:05:00,33.93,34.06,33.93,34.05,78300.0,12.362,12.4094,12.362,12.4057,78300.0
2011-07-29 11:10:00,34.05,34.1,34.0,34.0,149800.0,12.4057,12.4239,12.3875,12.3875,149800.0
2011-07-29 11:15:00,34.01,34.09,34.0,34.09,98700.0,12.3912,12.4203,12.3875,12.4203,98700.0
2011-07-29 11:20:00,34.1,34.1,34.02,34.05,62600.0,12.4239,12.4239,12.3948,12.4057,62600.0
2011-07-29 11:25:00,34.05,34.05,33.96,33.96,43700.0,12.4057,12.4057,12.3729,12.3729,43700.0
2011-07-29 11:30:00,33.96,34.01,33.91,33.98,61900.0,12.3729,12.3912,12.3547,12.3802,61900.0
2011-07-29 11:35:00,33.98,34.02,33.95,34.01,68100.0,12.3802,12.3948,12.3693,12.3912,68100.0
2011-07-29 11:40:00,34.01,34.05,34.0,34.02,120000.0,12.3912,12.4057,12.3875,12.3948,120000.0
2011-07-29 11:45:00,34.02,34.06,34.0,34.02,137300.0,12.3948,12.4094,12.3875,12.3948,137300.0
2011-07-29 11:50:00,34.02,34.07,34.02,34.05,79000.0,12.3948,12.413,12.3948,12.4057,79000.0
2011-07-29 11:55:00,34.06,34.08,34.04,34.07,45900.0,12.4094,12.4167,12.4021,12.413,45900.0
2011-07-29 12:00:00,34.07,34.08,33.99,34.03,125300.0,12.413,12.4167,12.3839,12.3984,125300.0
2011-07-29 12:05:00,34.03,34.08,34.0,34.08,138400.0,12.3984,12.4167,12.3875,12.4167,138400.0
2011-07-29 12:10:00,34.08,34.09,33.99,33.99,214100.0,12.4167,12.4203,12.3839,12.3839,214100.0
2011-07-29 12:15:00,33.99,34.1,33.99,34.09,107400.0,12.3839,12.4239,12.3839,12.4203,107400.0
2011-07-29 12:20:00,34.08,34.09,34.01,34.08,88500.0,12.4167,12.4203,12.3912,12.4167,88500.0
2011-07-29 12:25:00,34.07,34.09,34.03,34.04,47400.0,12.413,12.4203,12.3984,12.4021,47400.0
2011-07-29 12:30:00,34.03,34.07,34.0,34.01,178600.0,12.3984,12.413,12.3875,12.3912,178600.0
2011-07-29 12:35:00,34.01,34.1,34.01,34.05,124200.0,12.3912,12.4239,12.3912,12.4057,124200.0
2011-07-29 12:40:00,34.05,34.05,34.01,34.01,88400.0,12.4057,12.4057,12.3912,12.3912,88400.0
2011-07-29 12:45:00,34.01,34.02,33.97,33.97,116200.0,12.3912,12.3948,12.3766,12.3766,116200.0
2011-07-29 12:50:00,33.98,34.0,33.96,33.98,91700.0,12.3802,12.3875,12.3729,12.3802,91700.0
2011-07-29 12:55:00,33.97,34.01,33.95,33.95,50800.0,12.3766,12.3912,12.3693,12.3693,50800.0
2011-07-29 13:00:00,33.95,33.97,33.92,33.92,66600.0,12.3693,12.3766,12.3584,12.3584,66600.0
2011-07-29 13:05:00,33.92,33.98,33.91,33.98,58000.0,12.3584,12.3802,12.3547,12.3802,58000.0
2011-07-29 13:10:00,33.98,33.98,33.94,33.95,39800.0,12.3802,12.3802,12.3656,12.3693,39800.0
2011-07-29 13:15:00,33.95,33.99,33.94,33.98,47500.0,12.3693,12.3839,12.3656,12.3802,47500.0
2011-07-29 13:20:00,33.98,34.04,33.98,34.03,61400.0,12.3802,12.4021,12.3802,12.3984,61400.0
2011-07-29 13:25:00,34.03,34.05,34.02,34.04,101200.0,12.3984,12.4057,12.3948,12.4021,101200.0
2011-07-29 13:30:00,34.04,34.07,34.02,34.07,141700.0,12.4021,12.413,12.3948,12.413,141700.0
2011-07-29 13:35:00,34.06,34.13,34.05,34.12,124500.0,12.4094,12.4349,12.4057,12.4312,124500.0
2011-07-29 13:40:00,34.12,34.13,34.08,34.12,58000.0,12.4312,12.4349,12.4167,12.4312,58000.0
2011-07-29 13:45:00,34.12,34.13,34.1,34.1,41500.0,12.4312,12.4349,12.4239,12.4239,41500.0
2011-07-29 13:50:00,34.1,34.13,34.06,34.07,53900.0,12.4239,12.4349,12.4094,12.413,53900.0
2011-07-29 13:55:00,34.06,34.1,34.06,34.07,30800.0,12.4094,12.4239,12.4094,12.413,30800.0
2011-07-29 14:00:00,34.08,34.08,34.03,34.05,47800.0,12.4167,12.4167,12.3984,12.4057,47800.0
2011-07-29 14:05:00,34.05,34.1,34.05,34.07,28600.0,12.4057,12.4239,12.4057,12.413,28600.0
2011-07-29 14:10:00,34.07,34.09,34.01,34.04,72600.0,12.413,12.4203,12.3912,12.4021,72600.0
2011-07-29 14:15:00,34.05,34.06,34.04,34.05,60200.0,12.4057,12.4094,12.4021,12.4057,60200.0
2011-07-29 14:20:00,34.05,34.09,34.03,34.09,74300.0,12.4057,12.4203,12.3984,12.4203,74300.0
2011-07-29 14:25:00,34.08,34.09,34.05,34.06,72300.0,12.4167,12.4203,12.4057,12.4094,72300.0
2011-07-29 14:30:00,34.07,34.07,34.01,34.02,120000.0,12.413,12.413,12.3912,12.3948,120000.0
2011-07-29 14:35:00,34.02,34.02,33.99,34.01,87800.0,12.3948,12.3948,12.3839,12.3912,87800.0
2011-07-29 14:40:00,34.01,34.05,34.0,34.02,56900.0,12.3912,12.4057,12.3875,12.3948,56900.0
2011-07-29 14:45:00,34.03,34.05,34.02,34.05,35000.0,12.3984,12.4057,12.3948,12.4057,35000.0
2011-07-29 14:50:00,34.05,34.06,34.04,34.05,70700.0,12.4057,12.4094,12.4021,12.4057,70700.0
2011-07-29 14:55:00,34.05,34.1,34.01,34.02,67200.0,12.4057,12.4239,12.3912,12.3948,67200.0
2011-07-29 15:00:00,34.01,34.02,33.98,34.01,51400.0,12.3912,12.3948,12.3802,12.3912,51400.0
2011-07-29 15:05:00,34.0,34.04,33.99,34.04,71400.0,12.3875,12.4021,12.3839,12.4021,71400.0
2011-07-29 15:10:00,34.04,34.04,33.99,34.0,93000.0,12.4021,12.4021,12.3839,12.3875,93000.0
2011-07-29 15:15:00,34.01,34.04,33.97,33.97,91100.0,12.3912,12.4021,12.3766,12.3766,91100.0
2011-07-29 15:20:00,33.98,33.99,33.95,33.95,44700.0,12.3802,12.3839,12.3693,12.3693,44700.0
2011-07-29 15:25:00,33.95,33.96,33.92,33.95,93900.0,12.3693,12.3729,12.3584,12.3693,93900.0
2011-07-29 15:30:00,33.95,33.95,33.88,33.9,78500.0,12.3693,12.3693,12.3438,12.3511,78500.0
2011-07-29 15:35:00,33.9,33.95,33.9,33.95,114100.0,12.3511,12.3693,12.3511,12.3693,114100.0
2011-07-29 15:40:00,33.95,33.95,33.91,33.91,130500.0,12.3693,12.3693,12.3547,12.3547,130500.0
2011-07-29 15:45:00,33.92,33.93,33.86,33.89,149100.0,12.3584,12.362,12.3365,12.3474,149100.0
2011-07-29 15:50:00,33.89,33.99,33.88,33.96,363600.0,12.3474,12.3839,12.3438,12.3729,363600.0
2011-07-29 15:55:00,33.98,34.02,33.95,33.96,569800.0,12.3802,12.3948,12.3693,12.3729,569800.0
2011-08-01 09:30:00,34.51,34.51,34.21,34.21,301800.0,12.5733,12.5733,12.464,12.464,301800.0
2011-08-01 09:35:00,34.21,34.23,34.13,34.22,174100.0,12.464,12.4713,12.4349,12.4677,174100.0
2011-08-01 09:40:00,34.23,34.23,34.11,34.23,140300.0,12.4713,12.4713,12.4276,12.4713,140300.0
2011-08-01 09:45:00,34.23,34.24,34.13,34.18,234100.0,12.4713,12.4749,12.4349,12.4531,234100.0
2011-08-01 09:50:00,34.19,34.2,34.14,34.2,118800.0,12.4567,12.4604,12.4385,12.4604,118800.0
2011-08-01 09:55:00,34.21,34.23,34.18,34.19,83300.0,12.464,12.4713,12.4531,12.4567,83300.0
2011-08-01 10:00:00,34.19,34.19,33.83,33.87,404200.0,12.4567,12.4567,12.3256,12.3401,404200.0
2011-08-01 10:05:00,33.87,34.03,33.86,33.96,251700.0,12.3401,12.3984,12.3365,12.3729,251700.0
2011-08-01 10:10:00,33.96,34.0,33.86,33.96,182800.0,12.3729,12.3875,12.3365,12.3729,182800.0
2011-08-01 10:15:00,33.96,33.98,33.91,33.98,147200.0,12.3729,12.3802,12.3547,12.3802,147200.0
2011-08-01 10:20:00,33.98,34.04,33.96,34.02,143200.0,12.3802,12.4021,12.3729,12.3948,143200.0
2011-08-01 10:25:00,34.01,34.07,33.99,33.99,270400.0,12.3912,12.413,12.3839,12.3839,270400.0
2011-08-01 10:30:00,33.98,34.03,33.93,33.93,199800.0,12.3802,12.3984,12.362,12.362,199800.0
2011-08-01 10:35:00,33.93,34.01,33.92,33.99,198000.0,12.362,12.3912,12.3584,12.3839,198000.0
2011-08-01 10:40:00,34.0,34.1,33.96,34.1,280900.0,12.3875,12.4239,12.3729,12.4239,280900.0
2011-08-01 10:45:00,34.1,34.15,34.03,34.07,189100.0,12.4239,12.4422,12.3984,12.413,189100.0
2011-08-01 10:50:00,34.06,34.07,33.97,33.98,101700.0,12.4094,12.413,12.3766,12.3802,101700.0
2011-08-01 10:55:00,33.97,34.03,33.96,33.96,87600.0,12.3766,12.3984,12.3729,12.3729,87600.0
2011-08-01 11:00:00,33.96,33.96,33.85,33.85,119300.0,12.3729,12.3729,12.3329,12.3329,119300.0
2011-08-01 11:05:00,33.85,33.88,33.81,33.88,160400.0,12.3329,12.3438,12.3183,12.3438,160400.0
2011-08-01 11:10:00,33.88,33.91,33.82,33.88,164500.0,12.3438,12.3547,12.3219,12.3438,164500.0
2011-08-01 11:15:00,33.87,33.91,33.84,33.84,88000.0,12.3401,12.3547,12.3292,12.3292,88000.0
2011-08-01 11:20:00,33.84,33.9,33.84,33.87,90400.0,12.3292,12.3511,12.3292,12.3401,90400.0
2011-08-01 11:25:00,33.87,33.95,33.86,33.95,128600.0,12.3401,12.3693,12.3365,12.3693,128600.0
2011-08-01 11:30:00,33.95,33.95,33.8,33.81,174700.0,12.3693,12.3693,12.3146,12.3183,174700.0
2011-08-01 11:35:00,33.8,33.86,33.74,33.8,160300.0,12.3146,12.3365,12.2928,12.3146,160300.0
2011-08-01 11:40:00,33.8,33.83,33.75,33.8,119100.0,12.3146,12.3256,12.2964,12.3146,119100.0
2011-08-01 11:45:00,33.8,33.85,33.8,33.82,187200.0,12.3146,12.3329,12.3146,12.3219,187200.0
2011-08-01 11:50:00,33.83,33.87,33.82,33.84,90600.0,12.3256,12.3401,12.3219,12.3292,90600.0
2011-08-01 11:55:00,33.84,33.85,33.8,33.82,99000.0,12.3292,12.3329,12.3146,12.3219,99000.0
2011-08-01 12:00:00,33.83,33.89,33.81,33.88,104000.0,12.3256,12.3474,12.3183,12.3438,104000.0
2011-08-01 12:05:00,33.88,33.92,33.87,33.91,143600.0,12.3438,12.3584,12.3401,12.3547,143600.0
2011-08-01 12:10:00,33.9,33.94,33.9,33.91,189500.0,12.3511,12.3656,12.3511,12.3547,189500.0
2011-08-01 12:15:00,33.92,33.95,33.89,33.94,188000.0,12.3584,12.3693,12.3474,12.3656,188000.0
2011-08-01 12:20:00,33.94,33.97,33.92,33.95,136200.0,12.3656,12.3766,12.3584,12.3693,136200.0
2011-08-01 12:25:00,33.96,34.02,33.95,33.99,163000.0,12.3729,12.3948,12.3693,12.3839,163000.0
2011-08-01 12:30:00,33.99,34.0,33.95,33.95,59300.0,12.3839,12.3875,12.3693,12.3693,59300.0
2011-08-01 12:35:00,33.95,33.96,33.9,33.91,164600.0,12.3693,12.3729,12.3511,12.3547,164600.0
2011-08-01 12:40:00,33.91,33.92,33.89,33.91,41000.0,12.3547,12.3584,12.3474,12.3547,41000.0
2011-08-01 12:45:00,33.91,33.95,33.89,33.94,44500.0,12.3547,12.3693,12.3474,12.3656,44500.0
2011-08-01 12:50:00,33.95,33.98,33.94,33.95,65700.0,12.3693,12.3802,12.3656,12.3693,65700.0
2011-08-01 12:55:00,33.95,33.96,33.91,33.93,53600.0,12.3693,12.3729,12.3547,12.362,53600.0
2011-08-01 13:00:00,33.94,33.94,33.88,33.93,97900.0,12.3656,12.3656,12.3438,12.362,97900.0
2011-08-01 13:05:00,33.92,33.92,33.87,33.89,48500.0,12.3584,12.3584,12.3401,12.3474,48500.0
2011-08-01 13:10:00,33.89,33.92,33.88,33.91,42300.0,12.3474,12.3584,12.3438,12.3547,42300.0
2011-08-01 13:15:00,33.9,33.94,33.88,33.91,78100.0,12.3511,12.3656,12.3438,12.3547,78100.0
2011-08-01 13:20:00,33.91,33.93,33.89,33.89,50100.0,12.3547,12.362,12.3474,12.3474,50100.0
2011-08-01 13:25:00,33.9,33.92,33.88,33.88,55300.0,12.3511,12.3584,12.3438,12.3438,55300.0
2011-08-01 13:30:00,33.89,33.94,33.89,33.92,57900.0,12.3474,12.3656,12.3474,12.3584,57900.0
2011-08-01 13:35:00,33.92,33.94,33.9,33.92,98400.0,12.3584,12.3656,12.3511,12.3584,98400.0
2011-08-01 13:40:00,33.92,33.94,33.9,33.93,56600.0,12.3584,12.3656,12.3511,12.362,56600.0
2011-08-01 13:45:00,33.93,33.94,33.9,33.94,39100.0,12.362,12.3656,12.3511,12.3656,39100.0
2011-08-01 13:50:00,33.94,34.0,33.93,33.97,107000.0,12.3656,12.3875,12.362,12.3766,107000.0
2011-08-01 13:55:00,33.98,33.98,33.92,33.94,54200.0,12.3802,12.3802,12.3584,12.3656,54200.0
2011-08-01 14:00:00,33.94,33.95,33.91,33.91,68200.0,12.3656,12.3693,12.3547,12.3547,68200.0
2011-08-01 14:05:00,33.91,33.93,33.89,33.9,86700.0,12.3547,12.362,12.3474,12.3511,86700.0
2011-08-01 14:10:00,33.89,33.9,33.84,33.86,111400.0,12.3474,12.3511,12.3292,12.3365,111400.0
2011-08-01 14:15:00,33.84,33.88,33.8,33.86,105900.0,12.3292,12.3438,12.3146,12.3365,105900.0
2011-08-01 14:20:00,33.86,33.88,33.83,33.85,59400.0,12.3365,12.3438,12.3256,12.3329,59400.0
2011-08-01 14:25:00,33.84,33.9,33.84,33.89,52100.0,12.3292,12.3511,12.3292,12.3474,52100.0
2011-08-01 14:30:00,33.89,33.93,33.87,33.9,55000.0,12.3474,12.362,12.3401,12.3511,55000.0
2011-08-01 14:35:00,33.91,33.93,33.89,33.91,52100.0,12.3547,12.362,12.3474,12.3547,52100.0
2011-08-01 14:40:00,33.92,33.94,33.91,33.92,94500.0,12.3584,12.3656,12.3547,12.3584,94500.0
2011-08-01 14:45:00,33.92,34.0,33.91,33.97,56000.0,12.3584,12.3875,12.3547,12.3766,56000.0
2011-08-01 14:50:00,33.98,34.01,33.92,34.01,69100.0,12.3802,12.3912,12.3584,12.3912,69100.0
2011-08-01 14:55:00,34.01,34.05,34.01,34.02,77700.0,12.3912,12.4057,12.3912,12.3948,77700.0
2011-08-01 15:00:00,34.02,34.14,34.01,34.11,234100.0,12.3948,12.4385,12.3912,12.4276,234100.0
2011-08-01 15:05:00,34.12,34.12,34.04,34.09,191800.0,12.4312,12.4312,12.4021,12.4203,191800.0
2011-08-01 15:10:00,34.09,34.12,34.05,34.12,156500.0,12.4203,12.4312,12.4057,12.4312,156500.0
2011-08-01 15:15:00,34.12,34.12,34.03,34.06,146200.0,12.4312,12.4312,12.3984,12.4094,146200.0
2011-08-01 15:20:00,34.05,34.13,34.05,34.11,148300.0,12.4057,12.4349,12.4057,12.4276,148300.0
2011-08-01 15:25:00,34.11,34.14,34.09,34.11,259200.0,12.4276,12.4385,12.4203,12.4276,259200.0
2011-08-01 15:30:00,34.11,34.11,33.99,33.99,222000.0,12.4276,12.4276,12.3839,12.3839,222000.0
2011-08-01 15:35:00,33.99,34.1,33.97,34.1,251000.0,12.3839,12.4239,12.3766,12.4239,251000.0
2011-08-01 15:40:00,34.1,34.15,34.08,34.09,258200.0,12.4239,12.4422,12.4167,12.4203,258200.0
2011-08-01 15:45:00,34.08,34.15,34.05,34.13,241000.0,12.4167,12.4422,12.4057,12.4349,241000.0
2011-08-01 15:50:00,34.12,34.16,34.05,34.1,540200.0,12.4312,12.4458,12.4057,12.4239,540200.0
2011-08-01 15:55:00,34.1,34.16,34.09,34.16,812500.0,12.4239,12.4458,12.4203,12.4458,812500.0
2011-08-02 09:30:00,33.86,33.95,33.76,33.8,307900.0,12.3365,12.3693,12.3001,12.3146,307900.0
2011-08-02 09:35:00,33.8,33.87,33.76,33.85,149500.0,12.3146,12.3401,12.3001,12.3329,149500.0
2011-08-02 09:40:00,33.86,33.99,33.84,33.87,283600.0,12.3365,12.3839,12.3292,12.3401,283600.0
2011-08-02 09:45:00,33.86,33.9,33.86,33.86,148200.0,12.3365,12.3511,12.3365,12.3365,148200.0
2011-08-02 09:50:00,33.86,33.89,33.78,33.8,198200.0,12.3365,12.3474,12.3074,12.3146,198200.0
2011-08-02 09:55:00,33.81,33.9,33.79,33.89,145800.0,12.3183,12.3511,12.311,12.3474,145800.0
2011-08-02 10:00:00,33.89,33.98,33.89,33.93,198100.0,12.3474,12.3802,12.3474,12.362,198100.0
2011-08-02 10:05:00,33.94,33.94,33.84,33.89,179400.0,12.3656,12.3656,12.3292,12.3474,179400.0
2011-08-02 10:10:00,33.9,33.98,33.9,33.96,129500.0,12.3511,12.3802,12.3511,12.3729,129500.0
2011-08-02 10:15:00,33.95,33.98,33.81,33.82,184700.0,12.3693,12.3802,12.3183,12.3219,184700.0
2011-08-02 10:20:00,33.82,33.85,33.77,33.84,144900.0,12.3219,12.3329,12.3037,12.3292,144900.0
2011-08-02 10:25:00,33.85,33.86,33.77,33.82,186100.0,12.3329,12.3365,12.3037,12.3219,186100.0
2011-08-02 10:30:00,33.81,33.84,33.78,33.82,169000.0,12.3183,12.3292,12.3074,12.3219,169000.0
2011-08-02 10:35:00,33.81,33.85,33.8,33.83,151100.0,12.3183,12.3329,12.3146,12.3256,151100.0
2011-08-02 10:40:00,33.83,33.84,33.82,33.83,100500.0,12.3256,12.3292,12.3219,12.3256,100500.0
2011-08-02 10:45:00,33.84,33.84,33.76,33.78,130300.0,12.3292,12.3292,12.3001,12.3074,130300.0
2011-08-02 10:50:00,33.78,33.79,33.66,33.66,248200.0,12.3074,12.311,12.2636,12.2636,248200.0
2011-08-02 10:55:00,33.67,33.68,33.61,33.62,151500.0,12.2673,12.2709,12.2454,12.2491,151500.0
2011-08-02 11:00:00,33.62,33.63,33.54,33.59,186200.0,12.2491,12.2527,12.2199,12.2381,186200.0
2011-08-02 11:05:00,33.59,33.61,33.49,33.5,153000.0,12.2381,12.2454,12.2017,12.2053,153000.0
2011-08-02 11:10:00,33.5,33.5,33.4,33.47,244600.0,12.2053,12.2053,12.1689,12.1944,244600.0
2011-08-02 11:15:00,33.47,33.54,33.46,33.47,82700.0,12.1944,12.2199,12.1908,12.1944,82700.0
2011-08-02 11:20:00,33.47,33.48,33.36,33.42,161600.0,12.1944,12.1981,12.1543,12.1762,161600.0
2011-08-02 11:25:00,33.43,33.5,33.4,33.48,149200.0,12.1798,12.2053,12.1689,12.1981,149200.0
2011-08-02 11:30:00,33.47,33.52,33.45,33.46,94500.0,12.1944,12.2126,12.1871,12.1908,94500.0
2011-08-02 11:35:00,33.46,33.51,33.46,33.47,119300.0,12.1908,12.209,12.1908,12.1944,119300.0
2011-08-02 11:40:00,33.46,33.5,33.45,33.48,77500.0,12.1908,12.2053,12.1871,12.1981,77500.0
2011-08-02 11:45:00,33.48,33.55,33.45,33.54,93600.0,12.1981,12.2236,12.1871,12.2199,93600.0
2011-08-02 11:50:00,33.55,33.58,33.5,33.51,87800.0,12.2236,12.2345,12.2053,12.209,87800.0
2011-08-02 11:55:00,33.51,33.52,33.47,33.51,76400.0,12.209,12.2126,12.1944,12.209,76400.0
2011-08-02 12:00:00,33.51,33.53,33.44,33.44,66200.0,12.209,12.2163,12.1835,12.1835,66200.0
2011-08-02 12:05:00,33.44,33.49,33.41,33.45,81700.0,12.1835,12.2017,12.1725,12.1871,81700.0
2011-08-02 12:10:00,33.45,33.5,33.44,33.5,55500.0,12.1871,12.2053,12.1835,12.2053,55500.0
2011-08-02 12:15:00,33.5,33.51,33.46,33.48,72100.0,12.2053,12.209,12.1908,12.1981,72100.0
2011-08-02 12:20:00,33.48,33.52,33.46,33.47,46200.0,12.1981,12.2126,12.1908,12.1944,46200.0
2011-08-02 12:25:00,33.48,33.49,33.45,33.46,55100.0,12.1981,12.2017,12.1871,12.1908,55100.0
2011-08-02 12:30:00,33.46,33.48,33.42,33.45,156900.0,12.1908,12.1981,12.1762,12.1871,156900.0
2011-08-02 12:35:00,33.45,33.45,33.35,33.37,196000.0,12.1871,12.1871,12.1507,12.158,196000.0
2011-08-02 12:40:00,33.37,33.41,33.35,33.35,176900.0,12.158,12.1725,12.1507,12.1507,176900.0
2011-08-02 12:45:00,33.36,33.36,33.24,33.26,192600.0,12.1543,12.1543,12.1106,12.1179,192600.0
2011-08-02 12:50:00,33.26,33.34,33.26,33.26,181800.0,12.1179,12.147,12.1179,12.1179,181800.0
2011-08-02 12:55:00,33.26,33.36,33.26,33.34,168000.0,12.1179,12.1543,12.1179,12.147,168000.0
2011-08-02 13:00:00,33.34,33.45,33.34,33.41,136500.0,12.147,12.1871,12.147,12.1725,136500.0
2011-08-02 13:05:00,33.4,33.49,33.36,33.47,120400.0,12.1689,12.2017,12.1543,12.1944,120400.0
2011-08-02 13:10:00,33.47,33.48,33.4,33.4,90900.0,12.1944,12.1981,12.1689,12.1689,90900.0
2011-08-02 13:15:00,33.39,33.48,33.39,33.45,59000.0,12.1653,12.1981,12.1653,12.1871,59000.0
2011-08-02 13:20:00,33.46,33.51,33.45,33.49,74100.0,12.1908,12.209,12.1871,12.2017,74100.0
2011-08-02 13:25:00,33.49,33.53,33.48,33.5,87700.0,12.2017,12.2163,12.1981,12.2053,87700.0
2011-08-02 13:30:00,33.51,33.55,33.49,33.49,96000.0,12.209,12.2236,12.2017,12.2017,96000.0
2011-08-02 13:35:00,33.49,33.52,33.41,33.44,151200.0,12.2017,12.2126,12.1725,12.1835,151200.0
2011-08-02 13:40:00,33.44,33.45,33.39,33.4,84400.0,12.1835,12.1871,12.1653,12.1689,84400.0
2011-08-02 13:45:00,33.41,33.42,33.34,33.37,101100.0,12.1725,12.1762,12.147,12.158,101100.0
2011-08-02 13:50:00,33.37,33.38,33.27,33.29,307800.0,12.158,12.1616,12.1215,12.1288,307800.0
2011-08-02 13:55:00,33.3,33.31,33.22,33.26,151900.0,12.1325,12.1361,12.1033,12.1179,151900.0
2011-08-02 14:00:00,33.27,33.37,33.27,33.37,136300.0,12.1215,12.158,12.1215,12.158,136300.0
2011-08-02 14:05:00,33.37,33.4,33.32,33.33,109700.0,12.158,12.1689,12.1398,12.1434,109700.0
2011-08-02 14:10:00,33.33,33.43,33.33,33.43,104700.0,12.1434,12.1798,12.1434,12.1798,104700.0
2011-08-02 14:15:00,33.43,33.48,33.4,33.47,94300.0,12.1798,12.1981,12.1689,12.1944,94300.0
2011-08-02 14:20:00,33.47,33.5,33.44,33.45,84900.0,12.1944,12.2053,12.1835,12.1871,84900.0
2011-08-02 14:25:00,33.45,33.45,33.39,33.4,75200.0,12.1871,12.1871,12.1653,12.1689,75200.0
2011-08-02 14:30:00,33.4,33.42,33.36,33.39,72200.0,12.1689,12.1762,12.1543,12.1653,72200.0
2011-08-02 14:35:00,33.39,33.4,33.34,33.34,61300.0,12.1653,12.1689,12.147,12.147,61300.0
2011-08-02 14:40:00,33.34,33.34,33.29,33.32,134900.0,12.147,12.147,12.1288,12.1398,134900.0
2011-08-02 14:45:00,33.32,33.36,33.32,33.36,63500.0,12.1398,12.1543,12.1398,12.1543,63500.0
2011-08-02 14:50:00,33.35,33.42,33.33,33.42,84800.0,12.1507,12.1762,12.1434,12.1762,84800.0
2011-08-02 14:55:00,33.42,33.49,33.42,33.47,98700.0,12.1762,12.2017,12.1762,12.1944,98700.0
2011-08-02 15:00:00,33.47,33.49,33.44,33.44,72300.0,12.1944,12.2017,12.1835,12.1835,72300.0
2011-08-02 15:05:00,33.44,33.47,33.43,33.45,85500.0,12.1835,12.1944,12.1798,12.1871,85500.0
2011-08-02 15:10:00,33.45,33.47,33.39,33.42,93900.0,12.1871,12.1944,12.1653,12.1762,93900.0
2011-08-02 15:15:00,33.42,33.46,33.4,33.42,142000.0,12.1762,12.1908,12.1689,12.1762,142000.0
2011-08-02 15:20:00,33.41,33.42,33.34,33.35,120200.0,12.1725,12.1762,12.147,12.1507,120200.0
2011-08-02 15:25:00,33.34,33.35,33.29,33.31,213800.0,12.147,12.1507,12.1288,12.1361,213800.0
2011-08-02 15:30:00,33.32,33.34,33.29,33.31,298300.0,12.1398,12.147,12.1288,12.1361,298300.0
2011-08-02 15:35:00,33.32,33.33,33.26,33.29,133600.0,12.1398,12.1434,12.1179,12.1288,133600.0
2011-08-02 15:40:00,33.28,33.29,33.16,33.2,329000.0,12.1252,12.1288,12.0815,12.096,329000.0
2011-08-02 15:45:00,33.2,33.3,33.2,33.28,264300.0,12.096,12.1325,12.096,12.1252,264300.0
2011-08-02 15:50:00,33.29,33.29,33.2,33.21,515900.0,12.1288,12.1288,12.096,12.0997,515900.0
2011-08-02 15:55:00,33.21,33.28,33.2,33.21,757900.0,12.0997,12.1252,12.096,12.0997,757900.0
2011-08-03 09:30:00,33.3,33.37,33.22,33.29,401400.0,12.1325,12.158,12.1033,12.1288,401400.0
2011-08-03 09:35:00,33.29,33.31,33.12,33.14,318700.0,12.1288,12.1361,12.0669,12.0742,318700.0
2011-08-03 09:40:00,33.14,33.18,32.97,32.98,256100.0,12.0742,12.0887,12.0122,12.0159,256100.0
2011-08-03 09:45:00,32.97,33.01,32.84,32.86,290800.0,12.0122,12.0268,11.9649,11.9722,290800.0
2011-08-03 09:50:00,32.86,33.06,32.84,33.01,342900.0,11.9722,12.045,11.9649,12.0268,342900.0
2011-08-03 09:55:00,33.02,33.04,32.95,33.02,164200.0,12.0305,12.0377,12.005,12.0305,164200.0
2011-08-03 10:00:00,33.02,33.09,32.96,32.98,340500.0,12.0305,12.056,12.0086,12.0159,340500.0
2011-08-03 10:05:00,32.98,33.01,32.87,32.92,232400.0,12.0159,12.0268,11.9758,11.994,232400.0
2011-08-03 10:10:00,32.93,32.95,32.76,32.8,183700.0,11.9977,12.005,11.9357,11.9503,183700.0
2011-08-03 10:15:00,32.8,32.8,32.68,32.71,230900.0,11.9503,11.9503,11.9066,11.9175,230900.0
2011-08-03 10:20:00,32.7,32.72,32.5,32.53,392300.0,11.9139,11.9212,11.841,11.8519,392300.0
2011-08-03 10:25:00,32.53,32.57,32.46,32.51,351000.0,11.8519,11.8665,11.8264,11.8446,351000.0
2011-08-03 10:30:00,32.51,32.51,32.35,32.4,279300.0,11.8446,11.8446,11.7863,11.8046,279300.0
2011-08-03 10:35:00,32.41,32.47,32.3,32.41,513000.0,11.8082,11.8301,11.7681,11.8082,513000.0
2011-08-03 10:40:00,32.41,32.45,32.29,32.37,551900.0,11.8082,11.8228,11.7645,11.7936,551900.0
2011-08-03 10:45:00,32.37,32.39,32.27,32.33,327400.0,11.7936,11.8009,11.7572,11.7791,327400.0
2011-08-03 10:50:00,32.34,32.37,32.23,32.37,283000.0,11.7827,11.7936,11.7426,11.7936,283000.0
2011-08-03 10:55:00,32.35,32.42,32.34,32.4,193000.0,11.7863,11.8119,11.7827,11.8046,193000.0
2011-08-03 11:00:00,32.4,32.56,32.38,32.43,382100.0,11.8046,11.8629,11.7973,11.8155,382100.0
2011-08-03 11:05:00,32.44,32.48,32.37,32.44,174700.0,11.8191,11.8337,11.7936,11.8191,174700.0
2011-08-03 11:10:00,32.44,32.56,32.38,32.55,267100.0,11.8191,11.8629,11.7973,11.8592,267100.0
2011-08-03 11:15:00,32.56,32.71,32.5,32.62,285000.0,11.8629,11.9175,11.841,11.8847,285000.0
2011-08-03 11:20:00,32.62,32.66,32.56,32.62,243900.0,11.8847,11.8993,11.8629,11.8847,243900.0
2011-08-03 11:25:00,32.62,32.69,32.55,32.63,205800.0,11.8847,11.9102,11.8592,11.8884,205800.0
2011-08-03 11:30:00,32.63,32.69,32.61,32.68,181200.0,11.8884,11.9102,11.8811,11.9066,181200.0
2011-08-03 11:35:00,32.68,32.68,32.58,32.58,140800.0,11.9066,11.9066,11.8701,11.8701,140800.0
2011-08-03 11:40:00,32.59,32.6,32.37,32.42,370100.0,11.8738,11.8774,11.7936,11.8119,370100.0
2011-08-03 11:45:00,32.42,32.45,32.4,32.41,95800.0,11.8119,11.8228,11.8046,11.8082,95800.0
2011-08-03 11:50:00,32.41,32.51,32.4,32.5,227600.0,11.8082,11.8446,11.8046,11.841,227600.0
2011-08-03 11:55:00,32.5,32.51,32.4,32.41,81300.0,11.841,11.8446,11.8046,11.8082,81300.0
2011-08-03 12:00:00,32.41,32.41,32.27,32.32,207300.0,11.8082,11.8082,11.7572,11.7754,207300.0
2011-08-03 12:05:00,32.32,32.35,32.3,32.34,76600.0,11.7754,11.7863,11.7681,11.7827,76600.0
2011-08-03 12:10:00,32.33,32.37,32.33,32.35,62300.0,11.7791,11.7936,11.7791,11.7863,62300.0
2011-08-03 12:15:00,32.35,32.36,32.25,32.25,107800.0,11.7863,11.79,11.7499,11.7499,107800.0
2011-08-03 12:20:00,32.25,32.27,32.2,32.26,99800.0,11.7499,11.7572,11.7317,11.7536,99800.0
2011-08-03 12:25:00,32.26,32.29,32.23,32.28,142800.0,11.7536,11.7645,11.7426,11.7608,142800.0
2011-08-03 12:30:00,32.29,32.29,32.21,32.26,112500.0,11.7645,11.7645,11.7353,11.7536,112500.0
2011-08-03 12:35:00,32.26,32.37,32.23,32.37,165800.0,11.7536,11.7936,11.7426,11.7936,165800.0
2011-08-03 12:40:00,32.37,32.38,32.32,32.35,196300.0,11.7936,11.7973,11.7754,11.7863,196300.0
2011-08-03 12:45:00,32.35,32.37,32.34,32.37,67000.0,11.7863,11.7936,11.7827,11.7936,67000.0
2011-08-03 12:50:00,32.36,32.44,32.36,32.38,74700.0,11.79,11.8191,11.79,11.7973,74700.0
2011-08-03 12:55:00,32.38,32.44,32.36,32.43,103300.0,11.7973,11.8191,11.79,11.8155,103300.0
2011-08-03 13:00:00,32.43,32.46,32.37,32.38,195700.0,11.8155,11.8264,11.7936,11.7973,195700.0
2011-08-03 13:05:00,32.37,32.38,32.32,32.35,68700.0,11.7936,11.7973,11.7754,11.7863,68700.0
2011-08-03 13:10:00,32.34,32.4,32.33,32.38,82700.0,11.7827,11.8046,11.7791,11.7973,82700.0
2011-08-03 13:15:00,32.39,32.41,32.38,32.4,72500.0,11.8009,11.8082,11.7973,11.8046,72500.0
2011-08-03 13:20:00,32.4,32.44,32.35,32.44,90100.0,11.8046,11.8191,11.7863,11.8191,90100.0
2011-08-03 13:25:00,32.43,32.43,32.34,32.38,124100.0,11.8155,11.8155,11.7827,11.7973,124100.0
2011-08-03 13:30:00,32.4,32.48,32.38,32.48,135300.0,11.8046,11.8337,11.7973,11.8337,135300.0
2011-08-03 13:35:00,32.48,32.53,32.43,32.53,244700.0,11.8337,11.8519,11.8155,11.8519,244700.0
2011-08-03 13:40:00,32.52,32.57,32.51,32.54,270600.0,11.8483,11.8665,11.8446,11.8556,270600.0
2011-08-03 13:45:00,32.54,32.65,32.54,32.61,267100.0,11.8556,11.8957,11.8556,11.8811,267100.0
2011-08-03 13:50:00,32.6,32.61,32.52,32.57,112500.0,11.8774,11.8811,11.8483,11.8665,112500.0
2011-08-03 13:55:00,32.56,32.58,32.45,32.51,148200.0,11.8629,11.8701,11.8228,11.8446,148200.0
2011-08-03 14:00:00,32.51,32.54,32.48,32.54,177500.0,11.8446,11.8556,11.8337,11.8556,177500.0
2011-08-03 14:05:00,32.54,32.55,32.44,32.46,171300.0,11.8556,11.8592,11.8191,11.8264,171300.0
2011-08-03 14:10:00,32.46,32.48,32.44,32.47,132900.0,11.8264,11.8337,11.8191,11.8301,132900.0
2011-08-03 14:15:00,32.47,32.47,32.37,32.39,153700.0,11.8301,11.8301,11.7936,11.8009,153700.0
2011-08-03 14:20:00,32.39,32.45,32.35,32.42,226600.0,11.8009,11.8228,11.7863,11.8119,226600.0
2011-08-03 14:25:00,32.42,32.43,32.32,32.33,138600.0,11.8119,11.8155,11.7754,11.7791,138600.0
2011-08-03 14:30:00,32.34,32.39,32.31,32.34,90600.0,11.7827,11.8009,11.7718,11.7827,90600.0
2011-08-03 14:35:00,32.34,32.37,32.31,32.35,157100.0,11.7827,11.7936,11.7718,11.7863,157100.0
2011-08-03 14:40:00,32.35,32.42,32.32,32.36,206600.0,11.7863,11.8119,11.7754,11.79,206600.0
2011-08-03 14:45:00,32.35,32.44,32.3,32.44,137700.0,11.7863,11.8191,11.7681,11.8191,137700.0
2011-08-03 14:50:00,32.45,32.45,32.37,32.38,85000.0,11.8228,11.8228,11.7936,11.7973,85000.0
2011-08-03 14:55:00,32.37,32.4,32.33,32.35,157100.0,11.7936,11.8046,11.7791,11.7863,157100.0
2011-08-03 15:00:00,32.35,32.39,32.33,32.38,243000.0,11.7863,11.8009,11.7791,11.7973,243000.0
2011-08-03 15:05:00,32.38,32.39,32.31,32.31,116500.0,11.7973,11.8009,11.7718,11.7718,116500.0
2011-08-03 15:10:00,32.31,32.4,32.3,32.32,163800.0,11.7718,11.8046,11.7681,11.7754,163800.0
2011-08-03 15:15:00,32.33,32.42,32.33,32.42,218900.0,11.7791,11.8119,11.7791,11.8119,218900.0
2011-08-03 15:20:00,32.41,32.48,32.41,32.46,249500.0,11.8082,11.8337,11.8082,11.8264,249500.0
2011-08-03 15:25:00,32.47,32.54,32.43,32.44,270000.0,11.8301,11.8556,11.8155,11.8191,270000.0
2011-08-03 15:30:00,32.44,32.5,32.44,32.49,220700.0,11.8191,11.841,11.8191,11.8374,220700.0
2011-08-03 15:35:00,32.49,32.53,32.46,32.52,168700.0,11.8374,11.8519,11.8264,11.8483,168700.0
2011-08-03 15:40:00,32.52,32.59,32.51,32.54,306700.0,11.8483,11.8738,11.8446,11.8556,306700.0
2011-08-03 15:45:00,32.55,32.6,32.5,32.55,329600.0,11.8592,11.8774,11.841,11.8592,329600.0
2011-08-03 15:50:00,32.55,32.6,32.53,32.58,562100.0,11.8592,11.8774,11.8519,11.8701,562100.0
2011-08-03 15:55:00,32.58,32.65,32.58,32.64,787900.0,11.8701,11.8957,11.8701,11.892,787900.0
2011-08-04 09:30:00,31.37,31.44,31.19,31.33,911900.0,11.511,11.5367,11.445,11.4963,911900.0
2011-08-04 09:35:00,31.34,31.53,31.27,31.37,843100.0,11.5,11.5697,11.4743,11.511,843100.0
2011-08-04 09:40:00,31.37,31.51,31.23,31.28,432300.0,11.511,11.5624,11.4596,11.478,432300.0
2011-08-04 09:45:00,31.27,31.4,31.24,31.31,435600.0,11.4743,11.522,11.4633,11.489,435600.0
2011-08-04 09:50:00,31.31,31.34,31.22,31.34,402800.0,11.489,11.5,11.456,11.5,402800.0
2011-08-04 09:55:00,31.35,31.4,31.25,31.3,352000.0,11.5037,11.522,11.467,11.4853,352000.0
2011-08-04 10:00:00,31.29,31.47,31.29,31.43,360800.0,11.4817,11.5477,11.4817,11.533,360800.0
2011-08-04 10:05:00,31.43,31.45,31.3,31.36,352500.0,11.533,11.5404,11.4853,11.5073,352500.0
2011-08-04 10:10:00,31.35,31.35,31.1,31.18,651600.0,11.5037,11.5037,11.4119,11.4413,651600.0
2011-08-04 10:15:00,31.18,31.18,30.97,30.98,356200.0,11.4413,11.4413,11.3642,11.3679,356200.0
2011-08-04 10:20:00,30.99,31.08,30.94,31.03,481800.0,11.3716,11.4046,11.3532,11.3862,481800.0
2011-08-04 10:25:00,31.04,31.22,31.0,31.02,464000.0,11.3899,11.456,11.3752,11.3826,464000.0
2011-08-04 10:30:00,31.02,31.17,31.01,31.12,374700.0,11.3826,11.4376,11.3789,11.4193,374700.0
2011-08-04 10:35:00,31.11,31.14,31.01,31.1,275700.0,11.4156,11.4266,11.3789,11.4119,275700.0
2011-08-04 10:40:00,31.1,31.1,30.97,30.99,238100.0,11.4119,11.4119,11.3642,11.3716,238100.0
2011-08-04 10:45:00,30.99,31.0,30.88,30.98,279200.0,11.3716,11.3752,11.3312,11.3679,279200.0
2011-08-04 10:50:00,30.99,30.99,30.79,30.83,375000.0,11.3716,11.3716,11.2982,11.3129,375000.0
2011-08-04 10:55:00,30.83,30.83,30.59,30.68,594300.0,11.3129,11.3129,11.2248,11.2578,594300.0
2011-08-04 11:00:00,30.67,30.69,30.55,30.67,591200.0,11.2541,11.2615,11.2101,11.2541,591200.0
2011-08-04 11:05:00,30.67,30.73,30.59,30.59,515100.0,11.2541,11.2762,11.2248,11.2248,515100.0
2011-08-04 11:10:00,30.59,30.59,30.42,30.46,581200.0,11.2248,11.2248,11.1624,11.1771,581200.0
2011-08-04 11:15:00,30.46,30.63,30.44,30.63,540700.0,11.1771,11.2395,11.1698,11.2395,540700.0
2011-08-04 11:20:00,30.63,30.63,30.42,30.43,386700.0,11.2395,11.2395,11.1624,11.1661,386700.0
2011-08-04 11:25:00,30.42,30.51,30.33,30.38,524700.0,11.1624,11.1954,11.1294,11.1477,524700.0
2011-08-04 11:30:00,30.38,30.45,30.26,30.44,573000.0,11.1477,11.1734,11.1037,11.1698,573000.0
2011-08-04 11:35:00,30.44,30.45,30.31,30.33,289200.0,11.1698,11.1734,11.122,11.1294,289200.0
2011-08-04 11:40:00,30.32,30.32,30.13,30.18,540800.0,11.1257,11.1257,11.056,11.0743,540800.0
2011-08-04 11:45:00,30.18,30.23,29.98,29.99,853800.0,11.0743,11.0927,11.001,11.0046,853800.0
2011-08-04 11:50:00,29.98,30.02,29.88,30.01,606500.0,11.001,11.0156,10.9643,11.012,606500.0
2011-08-04 11:55:00,30.0,30.12,29.97,30.08,456800.0,11.0083,11.0523,10.9973,11.0377,456800.0
2011-08-04 12:00:00,30.09,30.18,30.01,30.18,438200.0,11.0413,11.0743,11.012,11.0743,438200.0
2011-08-04 12:05:00,30.19,30.34,30.19,30.3,468200.0,11.078,11.1331,11.078,11.1184,468200.0
2011-08-04 12:10:00,30.3,30.48,30.27,30.43,380200.0,11.1184,11.1844,11.1074,11.1661,380200.0
2011-08-04 12:15:00,30.43,30.46,30.25,30.29,649300.0,11.1661,11.1771,11.1,11.1147,649300.0
2011-08-04 12:20:00,30.29,30.29,30.18,30.2,410000.0,11.1147,11.1147,11.0743,11.0817,410000.0
2011-08-04 12:25:00,30.2,30.25,30.13,30.24,782500.0,11.0817,11.1,11.056,11.0964,782500.0
2011-08-04 12:30:00,30.24,30.4,30.24,30.37,530000.0,11.0964,11.1551,11.0964,11.1441,530000.0
2011-08-04 12:35:00,30.37,30.42,30.3,30.39,227300.0,11.1441,11.1624,11.1184,11.1514,227300.0
2011-08-04 12:40:00,30.38,30.45,30.37,30.45,127900.0,11.1477,11.1734,11.1441,11.1734,127900.0
2011-08-04 12:45:00,30.45,30.53,30.44,30.5,390100.0,11.1734,11.2028,11.1698,11.1918,390100.0
2011-08-04 12:50:00,30.5,30.52,30.42,30.48,377000.0,11.1918,11.1991,11.1624,11.1844,377000.0
2011-08-04 12:55:00,30.48,30.48,30.32,30.33,130300.0,11.1844,11.1844,11.1257,11.1294,130300.0
2011-08-04 13:00:00,30.33,30.44,30.31,30.34,286200.0,11.1294,11.1698,11.122,11.1331,286200.0
2011-08-04 13:05:00,30.34,30.4,30.33,30.33,201300.0,11.1331,11.1551,11.1294,11.1294,201300.0
2011-08-04 13:10:00,30.34,30.36,30.28,30.29,157600.0,11.1331,11.1404,11.111,11.1147,157600.0
2011-08-04 13:15:00,30.29,30.31,30.18,30.2,231100.0,11.1147,11.122,11.0743,11.0817,231100.0
2011-08-04 13:20:00,30.2,30.26,30.19,30.19,165400.0,11.0817,11.1037,11.078,11.078,165400.0
2011-08-04 13:25:00,30.19,30.32,30.17,30.3,201800.0,11.078,11.1257,11.0707,11.1184,201800.0
2011-08-04 13:30:00,30.3,30.3,30.22,30.23,123800.0,11.1184,11.1184,11.089,11.0927,123800.0
2011-08-04 13:35:00,30.23,30.28,30.22,30.27,154200.0,11.0927,11.111,11.089,11.1074,154200.0
2011-08-04 13:40:00,30.27,30.29,30.1,30.14,216800.0,11.1074,11.1147,11.045,11.0597,216800.0
2011-08-04 13:45:00,30.14,30.14,30.02,30.13,218100.0,11.0597,11.0597,11.0156,11.056,218100.0
2011-08-04 13:50:00,30.13,30.13,30.02,30.05,328200.0,11.056,11.056,11.0156,11.0266,328200.0
2011-08-04 13:55:00,30.05,30.15,30.02,30.09,459800.0,11.0266,11.0633,11.0156,11.0413,459800.0
2011-08-04 14:00:00,30.1,30.13,29.97,30.03,933500.0,11.045,11.056,10.9973,11.0193,933500.0
2011-08-04 14:05:00,30.03,30.06,29.96,30.01,930900.0,11.0193,11.0303,10.9936,11.012,930900.0
2011-08-04 14:10:00,30.01,30.02,29.84,29.89,375400.0,11.012,11.0156,10.9496,10.9679,375400.0
2011-08-04 14:15:00,29.9,29.95,29.75,29.76,365500.0,10.9716,10.9899,10.9166,10.9202,365500.0
2011-08-04 14:20:00,29.75,29.81,29.63,29.69,732800.0,10.9166,10.9386,10.8725,10.8945,732800.0
2011-08-04 14:25:00,29.69,29.7,29.54,29.56,905400.0,10.8945,10.8982,10.8395,10.8468,905400.0
2011-08-04 14:30:00,29.56,29.91,29.52,29.89,1054300.0,10.8468,10.9753,10.8322,10.9679,1054300.0
2011-08-04 14:35:00,29.9,30.04,29.88,29.97,693600.0,10.9716,11.023,10.9643,10.9973,693600.0
2011-08-04 14:40:00,29.98,30.15,29.96,30.08,833700.0,11.001,11.0633,10.9936,11.0377,833700.0
2011-08-04 14:45:00,30.08,30.1,29.99,30.04,353000.0,11.0377,11.045,11.0046,11.023,353000.0
2011-08-04 14:50:00,30.04,30.09,30.03,30.04,195100.0,11.023,11.0413,11.0193,11.023,195100.0
2011-08-04 14:55:00,30.04,30.04,29.93,29.98,221400.0,11.023,11.023,10.9826,11.001,221400.0
2011-08-04 15:00:00,29.98,30.06,29.9,30.05,311200.0,11.001,11.0303,10.9716,11.0266,311200.0
2011-08-04 15:05:00,30.06,30.2,30.05,30.2,363600.0,11.0303,11.0817,11.0266,11.0817,363600.0
2011-08-04 15:10:00,30.19,30.23,30.07,30.08,326300.0,11.078,11.0927,11.034,11.0377,326300.0
2011-08-04 15:15:00,30.08,30.14,30.02,30.07,399500.0,11.0377,11.0597,11.0156,11.034,399500.0
2011-08-04 15:20:00,30.08,30.12,30.02,30.07,467700.0,11.0377,11.0523,11.0156,11.034,467700.0
2011-08-04 15:25:00,30.06,30.1,29.9,29.9,666100.0,11.0303,11.045,10.9716,10.9716,666100.0
2011-08-04 15:30:00,29.9,29.93,29.81,29.81,546100.0,10.9716,10.9826,10.9386,10.9386,546100.0
2011-08-04 15:35:00,29.82,30.0,29.82,29.91,491300.0,10.9422,11.0083,10.9422,10.9753,491300.0
2011-08-04 15:40:00,29.91,29.92,29.76,29.79,583300.0,10.9753,10.9789,10.9202,10.9312,583300.0
2011-08-04 15:45:00,29.78,29.84,29.76,29.82,816600.0,10.9276,10.9496,10.9202,10.9422,816600.0
2011-08-04 15:50:00,29.82,29.89,29.8,29.89,1268200.0,10.9422,10.9679,10.9349,10.9679,1268200.0
2011-08-04 15:55:00,29.89,30.03,29.89,29.91,1953800.0,10.9679,11.0193,10.9679,10.9753,1953800.0
2011-08-05 09:30:00,29.82,29.93,29.75,29.92,812300.0,10.9422,10.9826,10.9166,10.9789,812300.0
2011-08-05 09:35:00,29.93,30.11,29.91,30.05,770400.0,10.9826,11.0487,10.9753,11.0266,770400.0
2011-08-05 09:40:00,30.06,30.09,29.56,29.6,661800.0,11.0303,11.0413,10.8468,10.8615,661800.0
2011-08-05 09:45:00,29.6,29.69,29.37,29.37,797900.0,10.8615,10.8945,10.7771,10.7771,797900.0
2011-08-05 09:50:00,29.38,29.39,28.5,28.51,1265200.0,10.7808,10.7845,10.4579,10.4616,1265200.0
2011-08-05 09:55:00,28.51,28.85,28.26,28.58,1005700.0,10.4616,10.5863,10.3698,10.4872,1005700.0
2011-08-05 10:00:00,28.58,28.76,28.48,28.71,911100.0,10.4872,10.5533,10.4505,10.5349,911100.0
2011-08-05 10:05:00,28.71,28.94,28.5,28.89,582100.0,10.5349,10.6193,10.4579,10.601,582100.0
2011-08-05 10:10:00,28.9,29.14,28.87,29.02,1043200.0,10.6047,10.6927,10.5937,10.6487,1043200.0
2011-08-05 10:15:00,29.02,29.3,28.96,29.28,711000.0,10.6487,10.7514,10.6267,10.7441,711000.0
2011-08-05 10:20:00,29.29,29.32,29.16,29.23,465400.0,10.7478,10.7588,10.7001,10.7257,465400.0
2011-08-05 10:25:00,29.23,29.29,28.91,28.93,655100.0,10.7257,10.7478,10.6083,10.6157,655100.0
2011-08-05 10:30:00,28.93,29.06,28.88,28.99,586600.0,10.6157,10.6634,10.5973,10.6377,586600.0
2011-08-05 10:35:00,28.98,29.06,28.85,28.99,590700.0,10.634,10.6634,10.5863,10.6377,590700.0
2011-08-05 10:40:00,28.99,29.01,28.83,28.89,380000.0,10.6377,10.645,10.579,10.601,380000.0
2011-08-05 10:45:00,28.89,28.92,28.76,28.92,406000.0,10.601,10.612,10.5533,10.612,406000.0
2011-08-05 10:50:00,28.92,29.0,28.85,28.96,311200.0,10.612,10.6414,10.5863,10.6267,311200.0
2011-08-05 10:55:00,28.96,29.01,28.9,29.0,239900.0,10.6267,10.645,10.6047,10.6414,239900.0
2011-08-05 11:00:00,29.0,29.02,28.82,28.85,278000.0,10.6414,10.6487,10.5753,10.5863,278000.0
2011-08-05 11:05:00,28.86,28.94,28.8,28.9,217200.0,10.59,10.6193,10.568,10.6047,217200.0
2011-08-05 11:10:00,28.89,28.91,28.63,28.63,264400.0,10.601,10.6083,10.5056,10.5056,264400.0
2011-08-05 11:15:00,28.63,28.71,28.54,28.64,390500.0,10.5056,10.5349,10.4726,10.5093,390500.0
2011-08-05 11:20:00,28.63,28.67,28.47,28.66,345000.0,10.5056,10.5203,10.4469,10.5166,345000.0
2011-08-05 11:25:00,28.65,28.87,28.6,28.6,470200.0,10.5129,10.5937,10.4946,10.4946,470200.0
2011-08-05 11:30:00,28.59,28.74,28.58,28.66,255000.0,10.4909,10.5459,10.4872,10.5166,255000.0
2011-08-05 11:35:00,28.67,28.72,28.5,28.53,273500.0,10.5203,10.5386,10.4579,10.4689,273500.0
2011-08-05 11:40:00,28.52,28.53,28.36,28.44,338300.0,10.4652,10.4689,10.4065,10.4359,338300.0
2011-08-05 11:45:00,28.44,28.44,28.26,28.3,406400.0,10.4359,10.4359,10.3698,10.3845,406400.0
2011-08-05 11:50:00,28.29,28.44,28.26,28.42,380600.0,10.3808,10.4359,10.3698,10.4285,380600.0
2011-08-05 11:55:00,28.43,28.43,28.1,28.23,761700.0,10.4322,10.4322,10.3111,10.3588,761700.0
2011-08-05 12:00:00,28.23,28.32,28.13,28.19,513300.0,10.3588,10.3918,10.3221,10.3441,513300.0
2011-08-05 12:05:00,28.19,28.41,28.13,28.41,271400.0,10.3441,10.4249,10.3221,10.4249,271400.0
2011-08-05 12:10:00,28.41,28.63,28.37,28.56,432800.0,10.4249,10.5056,10.4102,10.4799,432800.0
2011-08-05 12:15:00,28.56,28.69,28.48,28.59,550600.0,10.4799,10.5276,10.4505,10.4909,550600.0
2011-08-05 12:20:00,28.58,28.7,28.45,28.7,371700.0,10.4872,10.5313,10.4395,10.5313,371700.0
2011-08-05 12:25:00,28.7,28.8,28.55,28.56,400900.0,10.5313,10.568,10.4762,10.4799,400900.0
2011-08-05 12:30:00,28.57,28.83,28.53,28.83,292300.0,10.4836,10.579,10.4689,10.579,292300.0
2011-08-05 12:35:00,28.83,29.01,28.82,28.97,450900.0,10.579,10.645,10.5753,10.6303,450900.0
2011-08-05 12:40:00,28.97,29.21,28.81,29.16,602500.0,10.6303,10.7184,10.5716,10.7001,602500.0
2011-08-05 12:45:00,29.15,29.48,29.09,29.41,517300.0,10.6964,10.8175,10.6744,10.7918,517300.0
2011-08-05 12:50:00,29.41,29.54,29.26,29.3,576700.0,10.7918,10.8395,10.7368,10.7514,576700.0
2011-08-05 12:55:00,29.29,29.35,29.18,29.3,251700.0,10.7478,10.7698,10.7074,10.7514,251700.0
2011-08-05 13:00:00,29.28,29.43,29.2,29.21,278900.0,10.7441,10.7991,10.7147,10.7184,278900.0
2011-08-05 13:05:00,29.2,29.32,29.16,29.2,365500.0,10.7147,10.7588,10.7001,10.7147,365500.0
2011-08-05 13:10:00,29.2,29.37,29.2,29.28,153300.0,10.7147,10.7771,10.7147,10.7441,153300.0
2011-08-05 13:15:00,29.29,29.43,29.26,29.43,195200.0,10.7478,10.7991,10.7368,10.7991,195200.0
2011-08-05 13:20:00,29.43,29.51,29.37,29.37,266000.0,10.7991,10.8285,10.7771,10.7771,266000.0
2011-08-05 13:25:00,29.36,29.39,29.32,29.36,167000.0,10.7735,10.7845,10.7588,10.7735,167000.0
2011-08-05 13:30:00,29.37,29.43,29.28,29.28,211000.0,10.7771,10.7991,10.7441,10.7441,211000.0
2011-08-05 13:35:00,29.28,29.29,29.13,29.14,425400.0,10.7441,10.7478,10.6891,10.6927,425400.0
2011-08-05 13:40:00,29.15,29.16,29.05,29.16,321500.0,10.6964,10.7001,10.6597,10.7001,321500.0
2011-08-05 13:45:00,29.15,29.25,29.1,29.25,415600.0,10.6964,10.7331,10.678,10.7331,415600.0
2011-08-05 13:50:00,29.24,29.53,29.22,29.44,566300.0,10.7294,10.8358,10.7221,10.8028,566300.0
2011-08-05 13:55:00,29.45,29.49,29.37,29.48,368300.0,10.8065,10.8212,10.7771,10.8175,368300.0
2011-08-05 14:00:00,29.49,29.49,29.35,29.38,350900.0,10.8212,10.8212,10.7698,10.7808,350900.0
2011-08-05 14:05:00,29.37,29.41,29.31,29.37,310700.0,10.7771,10.7918,10.7551,10.7771,310700.0
2011-08-05 14:10:00,29.37,29.38,29.21,29.31,330700.0,10.7771,10.7808,10.7184,10.7551,330700.0
2011-08-05 14:15:00,29.3,29.33,29.22,29.29,156700.0,10.7514,10.7624,10.7221,10.7478,156700.0
2011-08-05 14:20:00,29.28,29.39,29.28,29.33,179100.0,10.7441,10.7845,10.7441,10.7624,179100.0
2011-08-05 14:25:00,29.33,29.34,29.26,29.28,136900.0,10.7624,10.7661,10.7368,10.7441,136900.0
2011-08-05 14:30:00,29.28,29.28,29.22,29.24,100700.0,10.7441,10.7441,10.7221,10.7294,100700.0
2011-08-05 14:35:00,29.24,29.32,29.23,29.31,122600.0,10.7294,10.7588,10.7257,10.7551,122600.0
2011-08-05 14:40:00,29.31,29.32,29.26,29.32,134500.0,10.7551,10.7588,10.7368,10.7588,134500.0
2011-08-05 14:45:00,29.32,29.32,29.17,29.17,124600.0,10.7588,10.7588,10.7037,10.7037,124600.0
2011-08-05 14:50:00,29.18,29.19,29.03,29.12,318600.0,10.7074,10.7111,10.6524,10.6854,318600.0
2011-08-05 14:55:00,29.12,29.15,29.03,29.11,294600.0,10.6854,10.6964,10.6524,10.6817,294600.0
2011-08-05 15:00:00,29.1,29.16,28.96,28.97,202100.0,10.678,10.7001,10.6267,10.6303,202100.0
2011-08-05 15:05:00,28.97,28.97,28.72,28.88,363400.0,10.6303,10.6303,10.5386,10.5973,363400.0
2011-08-05 15:10:00,28.88,29.0,28.82,28.92,349700.0,10.5973,10.6414,10.5753,10.612,349700.0
2011-08-05 15:15:00,28.93,28.96,28.81,28.88,288900.0,10.6157,10.6267,10.5716,10.5973,288900.0
2011-08-05 15:20:00,28.88,29.01,28.86,28.97,239600.0,10.5973,10.645,10.59,10.6303,239600.0
2011-08-05 15:25:00,28.96,29.01,28.82,28.83,321200.0,10.6267,10.645,10.5753,10.579,321200.0
2011-08-05 15:30:00,28.83,28.97,28.83,28.91,436700.0,10.579,10.6303,10.579,10.6083,436700.0
2011-08-05 15:35:00,28.91,29.04,28.89,29.02,233800.0,10.6083,10.656,10.601,10.6487,233800.0
2011-08-05 15:40:00,29.02,29.09,28.96,29.0,448600.0,10.6487,10.6744,10.6267,10.6414,448600.0
2011-08-05 15:45:00,29.0,29.03,28.92,29.0,474000.0,10.6414,10.6524,10.612,10.6414,474000.0
2011-08-05 15:50:00,29.0,29.16,28.99,29.16,674200.0,10.6414,10.7001,10.6377,10.7001,674200.0
2011-08-05 15:55:00,29.16,29.18,29.06,29.06,601400.0,10.7001,10.7074,10.6634,10.6634,601400.0
2011-08-08 09:30:00,27.28,27.52,27.1,27.49,1060900.0,10.0102,10.0983,9.9442,10.0873,1060900.0
2011-08-08 09:35:00,27.49,27.59,27.24,27.59,660700.0,10.0873,10.124,9.9955,10.124,660700.0
2011-08-08 09:40:00,27.58,27.75,27.55,27.65,660600.0,10.1203,10.1827,10.1093,10.146,660600.0
2011-08-08 09:45:00,27.66,27.74,27.5,27.54,429800.0,10.1496,10.179,10.0909,10.1056,429800.0
2011-08-08 09:50:00,27.54,27.79,27.5,27.61,546000.0,10.1056,10.1974,10.0909,10.1313,546000.0
2011-08-08 09:55:00,27.61,27.66,27.48,27.49,804200.0,10.1313,10.1496,10.0836,10.0873,804200.0
2011-08-08 10:00:00,27.49,27.61,27.42,27.42,947200.0,10.0873,10.1313,10.0616,10.0616,947200.0
2011-08-08 10:05:00,27.43,27.56,27.38,27.52,1070400.0,10.0653,10.113,10.0469,10.0983,1070400.0
2011-08-08 10:10:00,27.51,27.59,27.41,27.41,402900.0,10.0946,10.124,10.0579,10.0579,402900.0
2011-08-08 10:15:00,27.41,27.42,27.12,27.26,755500.0,10.0579,10.0616,9.9515,10.0029,755500.0
2011-08-08 10:20:00,27.26,27.31,27.1,27.25,531400.0,10.0029,10.0212,9.9442,9.9992,531400.0
2011-08-08 10:25:00,27.26,27.26,27.09,27.13,618200.0,10.0029,10.0029,9.9405,9.9552,618200.0
2011-08-08 10:30:00,27.14,27.21,26.95,27.0,794100.0,9.9588,9.9845,9.8891,9.9075,794100.0
2011-08-08 10:35:00,27.0,27.14,26.86,27.14,698700.0,9.9075,9.9588,9.8561,9.9588,698700.0
2011-08-08 10:40:00,27.14,27.19,27.0,27.09,408800.0,9.9588,9.9772,9.9075,9.9405,408800.0
2011-08-08 10:45:00,27.1,27.21,26.96,27.17,632600.0,9.9442,9.9845,9.8928,9.9698,632600.0
2011-08-08 10:50:00,27.17,27.18,27.07,27.09,382400.0,9.9698,9.9735,9.9332,9.9405,382400.0
2011-08-08 10:55:00,27.09,27.12,26.91,26.93,376000.0,9.9405,9.9515,9.8744,9.8818,376000.0
2011-08-08 11:00:00,26.93,26.97,26.79,26.95,591300.0,9.8818,9.8965,9.8304,9.8891,591300.0
2011-08-08 11:05:00,26.95,27.16,26.9,27.11,435700.0,9.8891,9.9662,9.8708,9.9478,435700.0
2011-08-08 11:10:00,27.12,27.21,27.06,27.12,363600.0,9.9515,9.9845,9.9295,9.9515,363600.0
2011-08-08 11:15:00,27.11,27.12,26.98,27.01,407900.0,9.9478,9.9515,9.9001,9.9111,407900.0
2011-08-08 11:20:00,27.0,27.02,26.9,26.94,284300.0,9.9075,9.9148,9.8708,9.8855,284300.0
2011-08-08 11:25:00,26.94,27.1,26.86,27.05,475700.0,9.8855,9.9442,9.8561,9.9258,475700.0
2011-08-08 11:30:00,27.04,27.05,26.91,26.98,367900.0,9.9221,9.9258,9.8744,9.9001,367900.0
2011-08-08 11:35:00,26.98,27.0,26.9,26.93,418200.0,9.9001,9.9075,9.8708,9.8818,418200.0
2011-08-08 11:40:00,26.94,27.03,26.91,26.93,335600.0,9.8855,9.9185,9.8744,9.8818,335600.0
2011-08-08 11:45:00,26.94,27.03,26.91,27.0,489600.0,9.8855,9.9185,9.8744,9.9075,489600.0
2011-08-08 11:50:00,27.0,27.13,26.99,27.11,375800.0,9.9075,9.9552,9.9038,9.9478,375800.0
2011-08-08 11:55:00,27.12,27.13,27.01,27.02,192800.0,9.9515,9.9552,9.9111,9.9148,192800.0
2011-08-08 12:00:00,27.02,27.06,26.98,27.0,370300.0,9.9148,9.9295,9.9001,9.9075,370300.0
2011-08-08 12:05:00,27.0,27.02,26.92,27.01,427100.0,9.9075,9.9148,9.8781,9.9111,427100.0
2011-08-08 12:10:00,27.01,27.04,26.95,26.98,259700.0,9.9111,9.9221,9.8891,9.9001,259700.0
2011-08-08 12:15:00,26.98,26.99,26.87,26.89,324900.0,9.9001,9.9038,9.8598,9.8671,324900.0
2011-08-08 12:20:00,26.89,27.04,26.85,26.97,246200.0,9.8671,9.9221,9.8524,9.8965,246200.0
2011-08-08 12:25:00,26.97,26.98,26.86,26.86,166400.0,9.8965,9.9001,9.8561,9.8561,166400.0
2011-08-08 12:30:00,26.87,26.96,26.87,26.94,196400.0,9.8598,9.8928,9.8598,9.8855,196400.0
2011-08-08 12:35:00,26.93,26.95,26.88,26.92,147300.0,9.8818,9.8891,9.8634,9.8781,147300.0
2011-08-08 12:40:00,26.92,27.02,26.87,26.99,205200.0,9.8781,9.9148,9.8598,9.9038,205200.0
2011-08-08 12:45:00,26.99,27.04,26.93,26.99,232900.0,9.9038,9.9221,9.8818,9.9038,232900.0
2011-08-08 12:50:00,27.0,27.02,26.92,26.96,283500.0,9.9075,9.9148,9.8781,9.8928,283500.0
2011-08-08 12:55:00,26.97,27.0,26.88,26.9,283500.0,9.8965,9.9075,9.8634,9.8708,283500.0
2011-08-08 13:00:00,26.89,26.95,26.86,26.88,219100.0,9.8671,9.8891,9.8561,9.8634,219100.0
2011-08-08 13:05:00,26.89,26.9,26.84,26.85,230700.0,9.8671,9.8708,9.8488,9.8524,230700.0
2011-08-08 13:10:00,26.85,26.88,26.76,26.76,269700.0,9.8524,9.8634,9.8194,9.8194,269700.0
2011-08-08 13:15:00,26.76,26.85,26.69,26.81,590000.0,9.8194,9.8524,9.7937,9.8377,590000.0
2011-08-08 13:20:00,26.81,26.92,26.77,26.87,216700.0,9.8377,9.8781,9.8231,9.8598,216700.0
2011-08-08 13:25:00,26.87,26.93,26.85,26.87,290200.0,9.8598,9.8818,9.8524,9.8598,290200.0
2011-08-08 13:30:00,26.87,26.9,26.82,26.83,213000.0,9.8598,9.8708,9.8414,9.8451,213000.0
2011-08-08 13:35:00,26.83,26.83,26.6,26.6,239800.0,9.8451,9.8451,9.7607,9.7607,239800.0
2011-08-08 13:40:00,26.6,26.65,26.5,26.52,348800.0,9.7607,9.779,9.724,9.7313,348800.0
2011-08-08 13:45:00,26.53,26.56,26.39,26.47,901400.0,9.735,9.746,9.6836,9.713,901400.0
2011-08-08 13:50:00,26.47,26.54,26.4,26.47,383500.0,9.713,9.7387,9.6873,9.713,383500.0
2011-08-08 13:55:00,26.46,26.53,26.32,26.32,289800.0,9.7093,9.735,9.6579,9.6579,289800.0
2011-08-08 14:00:00,26.32,26.55,26.28,26.55,373100.0,9.6579,9.7423,9.6433,9.7423,373100.0
2011-08-08 14:05:00,26.55,26.56,26.32,26.4,341200.0,9.7423,9.746,9.6579,9.6873,341200.0
2011-08-08 14:10:00,26.41,26.45,26.16,26.18,312100.0,9.691,9.7056,9.5992,9.6066,312100.0
2011-08-08 14:15:00,26.18,26.18,25.93,25.98,351400.0,9.6066,9.6066,9.5148,9.5332,351400.0
2011-08-08 14:20:00,25.98,25.99,25.92,25.95,507000.0,9.5332,9.5369,9.5112,9.5222,507000.0
2011-08-08 14:25:00,25.97,25.97,25.8,25.94,513500.0,9.5295,9.5295,9.4671,9.5185,513500.0
2011-08-08 14:30:00,25.94,26.08,25.9,26.07,300500.0,9.5185,9.5699,9.5038,9.5662,300500.0
2011-08-08 14:35:00,26.07,26.17,26.07,26.09,199900.0,9.5662,9.6029,9.5662,9.5735,199900.0
2011-08-08 14:40:00,26.09,26.27,26.09,26.2,281700.0,9.5735,9.6396,9.5735,9.6139,281700.0
2011-08-08 14:45:00,26.2,26.24,26.12,26.14,322000.0,9.6139,9.6286,9.5846,9.5919,322000.0
2011-08-08 14:50:00,26.15,26.21,26.14,26.21,174800.0,9.5956,9.6176,9.5919,9.6176,174800.0
2011-08-08 14:55:00,26.21,26.21,26.16,26.17,329600.0,9.6176,9.6176,9.5992,9.6029,329600.0
2011-08-08 15:00:00,26.16,26.16,26.13,26.16,181900.0,9.5992,9.5992,9.5882,9.5992,181900.0
2011-08-08 15:05:00,26.16,26.38,26.16,26.38,324300.0,9.5992,9.68,9.5992,9.68,324300.0
2011-08-08 15:10:00,26.38,26.48,26.33,26.47,339600.0,9.68,9.7167,9.6616,9.713,339600.0
2011-08-08 15:15:00,26.48,26.73,26.45,26.67,410000.0,9.7167,9.8084,9.7056,9.7864,410000.0
2011-08-08 15:20:00,26.66,26.67,26.57,26.62,240000.0,9.7827,9.7864,9.7497,9.768,240000.0
2011-08-08 15:25:00,26.62,26.63,26.37,26.4,302600.0,9.768,9.7717,9.6763,9.6873,302600.0
2011-08-08 15:30:00,26.39,26.39,26.31,26.33,331600.0,9.6836,9.6836,9.6543,9.6616,331600.0
2011-08-08 15:35:00,26.33,26.33,26.25,26.26,329000.0,9.6616,9.6616,9.6323,9.6359,329000.0
2011-08-08 15:40:00,26.25,26.28,26.15,26.16,727000.0,9.6323,9.6433,9.5956,9.5992,727000.0
2011-08-08 15:45:00,26.16,26.17,26.11,26.11,444400.0,9.5992,9.6029,9.5809,9.5809,444400.0
2011-08-08 15:50:00,26.12,26.29,26.09,26.29,501600.0,9.5846,9.6469,9.5735,9.6469,501600.0
2011-08-08 15:55:00,26.29,26.29,26.13,26.15,924400.0,9.6469,9.6469,9.5882,9.5956,924400.0
2011-08-09 09:30:00,26.81,26.9,26.67,26.82,585800.0,9.8377,9.8708,9.7864,9.8414,585800.0
2011-08-09 09:35:00,26.81,27.03,26.8,26.8,541300.0,9.8377,9.9185,9.8341,9.8341,541300.0
2011-08-09 09:40:00,26.8,26.81,26.36,26.38,361500.0,9.8341,9.8377,9.6726,9.68,361500.0
2011-08-09 09:45:00,26.38,26.59,26.36,26.48,331400.0,9.68,9.757,9.6726,9.7167,331400.0
2011-08-09 09:50:00,26.49,26.72,26.48,26.72,306200.0,9.7203,9.8047,9.7167,9.8047,306200.0
2011-08-09 09:55:00,26.72,26.98,26.7,26.88,458200.0,9.8047,9.9001,9.7974,9.8634,458200.0
2011-08-09 10:00:00,26.88,27.03,26.82,26.95,308200.0,9.8634,9.9185,9.8414,9.8891,308200.0
2011-08-09 10:05:00,26.93,26.96,26.82,26.84,183600.0,9.8818,9.8928,9.8414,9.8488,183600.0
2011-08-09 10:10:00,26.83,27.0,26.74,26.99,238600.0,9.8451,9.9075,9.8121,9.9038,238600.0
2011-08-09 10:15:00,26.99,27.0,26.83,26.97,256200.0,9.9038,9.9075,9.8451,9.8965,256200.0
2011-08-09 10:20:00,26.96,26.98,26.84,26.92,165800.0,9.8928,9.9001,9.8488,9.8781,165800.0
2011-08-09 10:25:00,26.92,27.1,26.91,27.1,241800.0,9.8781,9.9442,9.8744,9.9442,241800.0
2011-08-09 10:30:00,27.1,27.2,27.1,27.2,164200.0,9.9442,9.9809,9.9442,9.9809,164200.0
2011-08-09 10:35:00,27.2,27.22,27.03,27.04,233800.0,9.9809,9.9882,9.9185,9.9221,233800.0
2011-08-09 10:40:00,27.03,27.06,26.95,26.99,188900.0,9.9185,9.9295,9.8891,9.9038,188900.0
2011-08-09 10:45:00,26.99,27.11,26.99,27.02,122700.0,9.9038,9.9478,9.9038,9.9148,122700.0
2011-08-09 10:50:00,27.03,27.08,26.96,27.0,173300.0,9.9185,9.9368,9.8928,9.9075,173300.0
2011-08-09 10:55:00,27.0,27.07,26.99,27.02,174700.0,9.9075,9.9332,9.9038,9.9148,174700.0
2011-08-09 11:00:00,27.01,27.01,26.76,26.78,221400.0,9.9111,9.9111,9.8194,9.8267,221400.0
2011-08-09 11:05:00,26.77,26.9,26.77,26.84,118000.0,9.8231,9.8708,9.8231,9.8488,118000.0
2011-08-09 11:10:00,26.84,26.84,26.75,26.84,210000.0,9.8488,9.8488,9.8157,9.8488,210000.0
2011-08-09 11:15:00,26.84,26.85,26.76,26.76,188500.0,9.8488,9.8524,9.8194,9.8194,188500.0
2011-08-09 11:20:00,26.77,26.81,26.75,26.78,192100.0,9.8231,9.8377,9.8157,9.8267,192100.0
2011-08-09 11:25:00,26.78,26.95,26.78,26.95,149600.0,9.8267,9.8891,9.8267,9.8891,149600.0
2011-08-09 11:30:00,26.95,27.0,26.9,26.99,202300.0,9.8891,9.9075,9.8708,9.9038,202300.0
2011-08-09 11:35:00,26.99,26.99,26.83,26.87,172200.0,9.9038,9.9038,9.8451,9.8598,172200.0
2011-08-09 11:40:00,26.87,26.87,26.79,26.81,126300.0,9.8598,9.8598,9.8304,9.8377,126300.0
2011-08-09 11:45:00,26.82,26.82,26.73,26.73,94400.0,9.8414,9.8414,9.8084,9.8084,94400.0
2011-08-09 11:50:00,26.73,26.84,26.73,26.83,180800.0,9.8084,9.8488,9.8084,9.8451,180800.0
2011-08-09 11:55:00,26.82,26.93,26.82,26.9,125900.0,9.8414,9.8818,9.8414,9.8708,125900.0
2011-08-09 12:00:00,26.9,26.96,26.89,26.92,109100.0,9.8708,9.8928,9.8671,9.8781,109100.0
2011-08-09 12:05:00,26.91,27.0,26.88,26.96,142800.0,9.8744,9.9075,9.8634,9.8928,142800.0
2011-08-09 12:10:00,26.96,26.96,26.89,26.91,102700.0,9.8928,9.8928,9.8671,9.8744,102700.0
2011-08-09 12:15:00,26.91,26.94,26.91,26.93,87300.0,9.8744,9.8855,9.8744,9.8818,87300.0
2011-08-09 12:20:00,26.93,26.94,26.91,26.94,71200.0,9.8818,9.8855,9.8744,9.8855,71200.0
2011-08-09 12:25:00,26.94,26.94,26.88,26.88,57200.0,9.8855,9.8855,9.8634,9.8634,57200.0
2011-08-09 12:30:00,26.89,26.91,26.86,26.9,117300.0,9.8671,9.8744,9.8561,9.8708,117300.0
2011-08-09 12:35:00,26.9,26.97,26.9,26.96,155700.0,9.8708,9.8965,9.8708,9.8928,155700.0
2011-08-09 12:40:00,26.96,27.0,26.96,26.97,109800.0,9.8928,9.9075,9.8928,9.8965,109800.0
2011-08-09 12:45:00,26.97,26.97,26.92,26.92,66300.0,9.8965,9.8965,9.8781,9.8781,66300.0
2011-08-09 12:50:00,26.92,26.92,26.8,26.85,179400.0,9.8781,9.8781,9.8341,9.8524,179400.0
2011-08-09 12:55:00,26.85,26.85,26.77,26.78,184200.0,9.8524,9.8524,9.8231,9.8267,184200.0
2011-08-09 13:00:00,26.78,26.83,26.73,26.8,231100.0,9.8267,9.8451,9.8084,9.8341,231100.0
2011-08-09 13:05:00,26.81,26.88,26.78,26.86,173800.0,9.8377,9.8634,9.8267,9.8561,173800.0
2011-08-09 13:10:00,26.86,26.89,26.84,26.88,117700.0,9.8561,9.8671,9.8488,9.8634,117700.0
2011-08-09 13:15:00,26.87,26.88,26.84,26.87,129700.0,9.8598,9.8634,9.8488,9.8598,129700.0
2011-08-09 13:20:00,26.86,26.89,26.86,26.87,99000.0,9.8561,9.8671,9.8561,9.8598,99000.0
2011-08-09 13:25:00,26.87,26.93,26.86,26.89,146500.0,9.8598,9.8818,9.8561,9.8671,146500.0
2011-08-09 13:30:00,26.89,26.91,26.82,26.83,122600.0,9.8671,9.8744,9.8414,9.8451,122600.0
2011-08-09 13:35:00,26.83,26.84,26.75,26.75,125800.0,9.8451,9.8488,9.8157,9.8157,125800.0
2011-08-09 13:40:00,26.75,26.77,26.75,26.76,92200.0,9.8157,9.8231,9.8157,9.8194,92200.0
2011-08-09 13:45:00,26.75,26.75,26.63,26.64,140000.0,9.8157,9.8157,9.7717,9.7754,140000.0
2011-08-09 13:50:00,26.64,26.68,26.55,26.55,273900.0,9.7754,9.79,9.7423,9.7423,273900.0
2011-08-09 13:55:00,26.55,26.55,26.47,26.52,274000.0,9.7423,9.7423,9.713,9.7313,274000.0
2011-08-09 14:00:00,26.52,26.56,26.45,26.47,235500.0,9.7313,9.746,9.7056,9.713,235500.0
2011-08-09 14:05:00,26.47,26.47,26.31,26.35,148500.0,9.713,9.713,9.6543,9.669,148500.0
2011-08-09 14:10:00,26.35,26.37,26.3,26.36,182900.0,9.669,9.6763,9.6506,9.6726,182900.0
2011-08-09 14:15:00,26.36,26.74,26.35,26.67,233600.0,9.6726,9.8121,9.669,9.7864,233600.0
2011-08-09 14:20:00,26.67,26.68,25.92,26.13,446700.0,9.7864,9.79,9.5112,9.5882,446700.0
2011-08-09 14:25:00,26.12,26.48,26.11,26.35,473700.0,9.5846,9.7167,9.5809,9.669,473700.0
2011-08-09 14:30:00,26.35,26.36,26.17,26.22,273000.0,9.669,9.6726,9.6029,9.6213,273000.0
2011-08-09 14:35:00,26.22,26.29,26.13,26.13,516000.0,9.6213,9.6469,9.5882,9.5882,516000.0
2011-08-09 14:40:00,26.14,26.18,25.9,25.93,703500.0,9.5919,9.6066,9.5038,9.5148,703500.0
2011-08-09 14:45:00,25.93,26.08,25.83,25.94,421300.0,9.5148,9.5699,9.4781,9.5185,421300.0
2011-08-09 14:50:00,25.93,26.25,25.92,26.15,297000.0,9.5148,9.6323,9.5112,9.5956,297000.0
2011-08-09 14:55:00,26.15,26.22,26.06,26.21,261200.0,9.5956,9.6213,9.5625,9.6176,261200.0
2011-08-09 15:00:00,26.2,26.25,26.01,26.2,421900.0,9.6139,9.6323,9.5442,9.6139,421900.0
2011-08-09 15:05:00,26.21,26.31,26.18,26.3,318900.0,9.6176,9.6543,9.6066,9.6506,318900.0
2011-08-09 15:10:00,26.29,26.66,26.27,26.62,427800.0,9.6469,9.7827,9.6396,9.768,427800.0
2011-08-09 15:15:00,26.63,26.93,26.61,26.88,534300.0,9.7717,9.8818,9.7644,9.8634,534300.0
2011-08-09 15:20:00,26.87,26.88,26.68,26.76,343700.0,9.8598,9.8634,9.79,9.8194,343700.0
2011-08-09 15:25:00,26.75,26.82,26.64,26.79,370500.0,9.8157,9.8414,9.7754,9.8304,370500.0
2011-08-09 15:30:00,26.79,26.8,26.58,26.61,265100.0,9.8304,9.8341,9.7534,9.7644,265100.0
2011-08-09 15:35:00,26.62,26.73,26.57,26.73,255600.0,9.768,9.8084,9.7497,9.8084,255600.0
2011-08-09 15:40:00,26.73,26.9,26.7,26.89,323600.0,9.8084,9.8708,9.7974,9.8671,323600.0
2011-08-09 15:45:00,26.89,26.99,26.87,26.91,604800.0,9.8671,9.9038,9.8598,9.8744,604800.0
2011-08-09 15:50:00,26.92,26.98,26.88,26.98,642900.0,9.8781,9.9001,9.8634,9.9001,642900.0
2011-08-09 15:55:00,26.98,27.07,26.93,27.06,1027900.0,9.9001,9.9332,9.8818,9.9295,1027900.0
2011-08-10 09:30:00,26.82,26.89,26.63,26.71,798800.0,9.8414,9.8671,9.7717,9.8011,798800.0
2011-08-10 09:35:00,26.71,26.9,26.56,26.9,605000.0,9.8011,9.8708,9.746,9.8708,605000.0
2011-08-10 09:40:00,26.9,27.05,26.71,27.01,421500.0,9.8708,9.9258,9.8011,9.9111,421500.0
2011-08-10 09:45:00,27.02,27.06,26.84,26.95,551200.0,9.9148,9.9295,9.8488,9.8891,551200.0
2011-08-10 09:50:00,26.94,27.03,26.79,26.89,393800.0,9.8855,9.9185,9.8304,9.8671,393800.0
2011-08-10 09:55:00,26.89,26.95,26.7,26.81,452500.0,9.8671,9.8891,9.7974,9.8377,452500.0
2011-08-10 10:00:00,26.81,26.85,26.62,26.71,393800.0,9.8377,9.8524,9.768,9.8011,393800.0
2011-08-10 10:05:00,26.7,26.95,26.67,26.7,494500.0,9.7974,9.8891,9.7864,9.7974,494500.0
2011-08-10 10:10:00,26.7,26.7,26.45,26.56,438400.0,9.7974,9.7974,9.7056,9.746,438400.0
2011-08-10 10:15:00,26.55,26.72,26.47,26.64,472000.0,9.7423,9.8047,9.713,9.7754,472000.0
2011-08-10 10:20:00,26.63,26.69,26.46,26.6,359400.0,9.7717,9.7937,9.7093,9.7607,359400.0
2011-08-10 10:25:00,26.6,26.78,26.55,26.62,230300.0,9.7607,9.8267,9.7423,9.768,230300.0
2011-08-10 10:30:00,26.64,26.95,26.55,26.85,435100.0,9.7754,9.8891,9.7423,9.8524,435100.0
2011-08-10 10:35:00,26.85,26.9,26.63,26.78,550800.0,9.8524,9.8708,9.7717,9.8267,550800.0
2011-08-10 10:40:00,26.78,26.89,26.62,26.62,396400.0,9.8267,9.8671,9.768,9.768,396400.0
2011-08-10 10:45:00,26.61,26.72,26.54,26.61,430400.0,9.7644,9.8047,9.7387,9.7644,430400.0
2011-08-10 10:50:00,26.61,26.61,26.46,26.55,277000.0,9.7644,9.7644,9.7093,9.7423,277000.0
2011-08-10 10:55:00,26.56,26.71,26.54,26.62,277700.0,9.746,9.8011,9.7387,9.768,277700.0
2011-08-10 11:00:00,26.61,26.62,26.45,26.46,361000.0,9.7644,9.768,9.7056,9.7093,361000.0
2011-08-10 11:05:00,26.47,26.56,26.38,26.52,349100.0,9.713,9.746,9.68,9.7313,349100.0
2011-08-10 11:10:00,26.51,26.69,26.46,26.57,316600.0,9.7277,9.7937,9.7093,9.7497,316600.0
2011-08-10 11:15:00,26.57,26.77,26.57,26.65,403700.0,9.7497,9.8231,9.7497,9.779,403700.0
2011-08-10 11:20:00,26.64,26.71,26.55,26.61,280700.0,9.7754,9.8011,9.7423,9.7644,280700.0
2011-08-10 11:25:00,26.61,26.66,26.55,26.58,259900.0,9.7644,9.7827,9.7423,9.7534,259900.0
2011-08-10 11:30:00,26.59,26.66,26.55,26.64,282100.0,9.757,9.7827,9.7423,9.7754,282100.0
2011-08-10 11:35:00,26.65,26.65,26.44,26.54,231600.0,9.779,9.779,9.702,9.7387,231600.0
2011-08-10 11:40:00,26.54,26.71,26.48,26.63,226600.0,9.7387,9.8011,9.7167,9.7717,226600.0
2011-08-10 11:45:00,26.63,26.64,26.52,26.53,120200.0,9.7717,9.7754,9.7313,9.735,120200.0
2011-08-10 11:50:00,26.53,26.65,26.51,26.65,144700.0,9.735,9.779,9.7277,9.779,144700.0
2011-08-10 11:55:00,26.65,26.7,26.54,26.58,220500.0,9.779,9.7974,9.7387,9.7534,220500.0
2011-08-10 12:00:00,26.57,26.66,26.51,26.63,169800.0,9.7497,9.7827,9.7277,9.7717,169800.0
2011-08-10 12:05:00,26.63,26.74,26.62,26.68,278200.0,9.7717,9.8121,9.768,9.79,278200.0
2011-08-10 12:10:00,26.68,26.69,26.61,26.66,98600.0,9.79,9.7937,9.7644,9.7827,98600.0
2011-08-10 12:15:00,26.66,26.78,26.66,26.76,96200.0,9.7827,9.8267,9.7827,9.8194,96200.0
2011-08-10 12:20:00,26.76,26.82,26.74,26.76,294300.0,9.8194,9.8414,9.8121,9.8194,294300.0
2011-08-10 12:25:00,26.75,26.75,26.6,26.6,155700.0,9.8157,9.8157,9.7607,9.7607,155700.0
2011-08-10 12:30:00,26.59,26.71,26.59,26.69,169100.0,9.757,9.8011,9.757,9.7937,169100.0
2011-08-10 12:35:00,26.68,26.7,26.49,26.53,143000.0,9.79,9.7974,9.7203,9.735,143000.0
2011-08-10 12:40:00,26.52,26.67,26.52,26.61,111900.0,9.7313,9.7864,9.7313,9.7644,111900.0
2011-08-10 12:45:00,26.62,26.68,26.6,26.61,80800.0,9.768,9.79,9.7607,9.7644,80800.0
2011-08-10 12:50:00,26.61,26.68,26.57,26.67,167100.0,9.7644,9.79,9.7497,9.7864,167100.0
2011-08-10 12:55:00,26.67,26.75,26.6,26.67,122800.0,9.7864,9.8157,9.7607,9.7864,122800.0
2011-08-10 13:00:00,26.67,26.77,26.58,26.74,161500.0,9.7864,9.8231,9.7534,9.8121,161500.0
2011-08-10 13:05:00,26.75,26.75,26.62,26.69,232300.0,9.8157,9.8157,9.768,9.7937,232300.0
2011-08-10 13:10:00,26.7,26.75,26.69,26.72,123700.0,9.7974,9.8157,9.7937,9.8047,123700.0
2011-08-10 13:15:00,26.72,26.74,26.59,26.66,255200.0,9.8047,9.8121,9.757,9.7827,255200.0
2011-08-10 13:20:00,26.66,26.67,26.57,26.63,184500.0,9.7827,9.7864,9.7497,9.7717,184500.0
2011-08-10 13:25:00,26.63,26.77,26.61,26.67,172400.0,9.7717,9.8231,9.7644,9.7864,172400.0
2011-08-10 13:30:00,26.66,26.75,26.6,26.72,160800.0,9.7827,9.8157,9.7607,9.8047,160800.0
2011-08-10 13:35:00,26.72,26.78,26.69,26.74,179500.0,9.8047,9.8267,9.7937,9.8121,179500.0
2011-08-10 13:40:00,26.74,26.85,26.72,26.82,153700.0,9.8121,9.8524,9.8047,9.8414,153700.0
2011-08-10 13:45:00,26.82,27.07,26.82,27.05,237400.0,9.8414,9.9332,9.8414,9.9258,237400.0
2011-08-10 13:50:00,27.05,27.2,27.03,27.2,327000.0,9.9258,9.9809,9.9185,9.9809,327000.0
2011-08-10 13:55:00,27.2,27.26,27.17,27.25,204100.0,9.9809,10.0029,9.9698,9.9992,204100.0
2011-08-10 14:00:00,27.25,27.34,27.18,27.24,227300.0,9.9992,10.0322,9.9735,9.9955,227300.0
2011-08-10 14:05:00,27.24,27.61,27.23,27.54,555200.0,9.9955,10.1313,9.9919,10.1056,555200.0
2011-08-10 14:10:00,27.54,27.71,27.54,27.58,360800.0,10.1056,10.168,10.1056,10.1203,360800.0
2011-08-10 14:15:00,27.58,27.63,27.35,27.54,528400.0,10.1203,10.1386,10.0359,10.1056,528400.0
2011-08-10 14:20:00,27.55,27.76,27.55,27.74,632200.0,10.1093,10.1863,10.1093,10.179,632200.0
2011-08-10 14:25:00,27.74,27.91,27.73,27.8,622500.0,10.179,10.2414,10.1753,10.201,622500.0
2011-08-10 14:30:00,27.81,27.89,27.74,27.8,1223200.0,10.2047,10.234,10.179,10.201,1223200.0
2011-08-10 14:35:00,27.79,27.85,27.64,27.64,729900.0,10.1974,10.2194,10.1423,10.1423,729900.0
2011-08-10 14:40:00,27.64,27.69,27.55,27.61,231100.0,10.1423,10.1607,10.1093,10.1313,231100.0
2011-08-10 14:45:00,27.6,27.72,27.54,27.62,261800.0,10.1276,10.1717,10.1056,10.135,261800.0
2011-08-10 14:50:00,27.62,27.63,27.41,27.44,275900.0,10.135,10.1386,10.0579,10.0689,275900.0
2011-08-10 14:55:00,27.44,27.65,27.39,27.44,408600.0,10.0689,10.146,10.0506,10.0689,408600.0
2011-08-10 15:00:00,27.44,27.58,27.42,27.51,315900.0,10.0689,10.1203,10.0616,10.0946,315900.0
2011-08-10 15:05:00,27.52,27.57,27.29,27.31,206000.0,10.0983,10.1166,10.0139,10.0212,206000.0
2011-08-10 15:10:00,27.29,27.42,27.23,27.24,202400.0,10.0139,10.0616,9.9919,9.9955,202400.0
2011-08-10 15:15:00,27.25,27.39,27.2,27.3,215000.0,9.9992,10.0506,9.9809,10.0175,215000.0
2011-08-10 15:20:00,27.29,27.43,27.29,27.4,224500.0,10.0139,10.0653,10.0139,10.0542,224500.0
2011-08-10 15:25:00,27.4,27.5,27.26,27.31,346400.0,10.0542,10.0909,10.0029,10.0212,346400.0
2011-08-10 15:30:00,27.31,27.33,27.11,27.12,340200.0,10.0212,10.0286,9.9478,9.9515,340200.0
2011-08-10 15:35:00,27.12,27.2,27.1,27.17,451600.0,9.9515,9.9809,9.9442,9.9698,451600.0
2011-08-10 15:40:00,27.17,27.28,27.1,27.16,472000.0,9.9698,10.0102,9.9442,9.9662,472000.0
2011-08-10 15:45:00,27.16,27.23,27.09,27.16,666400.0,9.9662,9.9919,9.9405,9.9662,666400.0
2011-08-10 15:50:00,27.16,27.17,27.02,27.03,718700.0,9.9662,9.9698,9.9148,9.9185,718700.0
2011-08-10 15:55:00,27.03,27.04,26.93,26.97,1317300.0,9.9185,9.9221,9.8818,9.8965,1317300.0
2011-08-11 09:30:00,27.92,27.98,27.63,27.81,538400.0,10.2451,10.2671,10.1386,10.2047,538400.0
2011-08-11 09:35:00,27.82,27.89,27.41,27.47,740200.0,10.2084,10.234,10.0579,10.0799,740200.0
2011-08-11 09:40:00,27.47,27.5,27.02,27.04,912000.0,10.0799,10.0909,9.9148,9.9221,912000.0
2011-08-11 09:45:00,27.04,27.1,26.7,26.8,1556500.0,9.9221,9.9442,9.7974,9.8341,1556500.0
2011-08-11 09:50:00,26.8,26.88,26.6,26.86,1273200.0,9.8341,9.8634,9.7607,9.8561,1273200.0
2011-08-11 09:55:00,26.86,27.11,26.68,26.93,521000.0,9.8561,9.9478,9.79,9.8818,521000.0
2011-08-11 10:00:00,26.93,27.21,26.89,27.21,567700.0,9.8818,9.9845,9.8671,9.9845,567700.0
2011-08-11 10:05:00,27.21,27.21,24.51,27.15,534100.0,9.9845,9.9845,8.9938,9.9625,534100.0
2011-08-11 10:10:00,27.15,27.2,27.02,27.17,311800.0,9.9625,9.9809,9.9148,9.9698,311800.0
2011-08-11 10:15:00,27.18,27.33,24.62,27.23,630900.0,9.9735,10.0286,9.0341,9.9919,630900.0
2011-08-11 10:20:00,27.23,27.37,27.12,27.3,481700.0,9.9919,10.0432,9.9515,10.0175,481700.0
2011-08-11 10:25:00,27.3,27.4,27.26,27.37,358500.0,10.0175,10.0542,10.0029,10.0432,358500.0
2011-08-11 10:30:00,27.38,27.5,27.33,27.39,458200.0,10.0469,10.0909,10.0286,10.0506,458200.0
2011-08-11 10:35:00,27.39,27.4,27.19,27.39,397300.0,10.0506,10.0542,9.9772,10.0506,397300.0
2011-08-11 10:40:00,27.39,27.48,27.27,27.47,405400.0,10.0506,10.0836,10.0065,10.0799,405400.0
2011-08-11 10:45:00,27.47,27.61,27.34,27.61,288100.0,10.0799,10.1313,10.0322,10.1313,288100.0
2011-08-11 10:50:00,27.61,27.65,27.55,27.62,222500.0,10.1313,10.146,10.1093,10.135,222500.0
2011-08-11 10:55:00,27.62,27.62,27.51,27.52,247400.0,10.135,10.135,10.0946,10.0983,247400.0
2011-08-11 11:00:00,27.52,27.7,27.51,27.69,191000.0,10.0983,10.1643,10.0946,10.1607,191000.0
2011-08-11 11:05:00,27.7,27.72,27.59,27.61,211600.0,10.1643,10.1717,10.124,10.1313,211600.0
2011-08-11 11:10:00,27.6,27.65,27.51,27.57,217500.0,10.1276,10.146,10.0946,10.1166,217500.0
2011-08-11 11:15:00,27.57,27.61,27.49,27.61,173000.0,10.1166,10.1313,10.0873,10.1313,173000.0
2011-08-11 11:20:00,27.61,27.64,27.46,27.5,127000.0,10.1313,10.1423,10.0763,10.0909,127000.0
2011-08-11 11:25:00,27.5,27.57,27.4,27.54,155000.0,10.0909,10.1166,10.0542,10.1056,155000.0
2011-08-11 11:30:00,27.54,27.59,27.48,27.54,136800.0,10.1056,10.124,10.0836,10.1056,136800.0
2011-08-11 11:35:00,27.54,27.55,27.44,27.52,171900.0,10.1056,10.1093,10.0689,10.0983,171900.0
2011-08-11 11:40:00,27.53,27.63,27.52,27.63,145600.0,10.1019,10.1386,10.0983,10.1386,145600.0
2011-08-11 11:45:00,27.64,27.72,27.64,27.68,270300.0,10.1423,10.1717,10.1423,10.157,270300.0
2011-08-11 11:50:00,27.68,27.78,27.65,27.72,169400.0,10.157,10.1937,10.146,10.1717,169400.0
2011-08-11 11:55:00,27.73,27.74,27.61,27.61,188600.0,10.1753,10.179,10.1313,10.1313,188600.0
2011-08-11 12:00:00,27.62,27.64,27.55,27.6,209500.0,10.135,10.1423,10.1093,10.1276,209500.0
2011-08-11 12:05:00,27.59,27.71,27.57,27.65,152800.0,10.124,10.168,10.1166,10.146,152800.0
2011-08-11 12:10:00,27.65,27.72,27.6,27.72,118100.0,10.146,10.1717,10.1276,10.1717,118100.0
2011-08-11 12:15:00,27.71,27.75,27.6,27.66,253600.0,10.168,10.1827,10.1276,10.1496,253600.0
2011-08-11 12:20:00,27.67,27.81,27.66,27.75,215500.0,10.1533,10.2047,10.1496,10.1827,215500.0
2011-08-11 12:25:00,27.74,27.74,27.65,27.7,81000.0,10.179,10.179,10.146,10.1643,81000.0
2011-08-11 12:30:00,27.7,27.87,27.68,27.83,200900.0,10.1643,10.2267,10.157,10.212,200900.0
2011-08-11 12:35:00,27.84,27.88,27.82,27.86,133300.0,10.2157,10.2304,10.2084,10.223,133300.0
2011-08-11 12:40:00,27.87,27.96,27.87,27.94,136400.0,10.2267,10.2597,10.2267,10.2524,136400.0
2011-08-11 12:45:00,27.94,28.14,27.94,27.95,332100.0,10.2524,10.3258,10.2524,10.2561,332100.0
2011-08-11 12:50:00,27.95,28.07,27.94,28.0,139200.0,10.2561,10.3001,10.2524,10.2744,139200.0
2011-08-11 12:55:00,28.0,28.17,28.0,28.12,182000.0,10.2744,10.3368,10.2744,10.3184,182000.0
2011-08-11 13:00:00,28.11,28.16,27.93,27.97,302600.0,10.3148,10.3331,10.2487,10.2634,302600.0
2011-08-11 13:05:00,27.97,28.1,27.92,27.98,468800.0,10.2634,10.3111,10.2451,10.2671,468800.0
2011-08-11 13:10:00,27.99,28.1,27.94,28.07,186400.0,10.2707,10.3111,10.2524,10.3001,186400.0
2011-08-11 13:15:00,28.07,28.13,27.97,27.97,239700.0,10.3001,10.3221,10.2634,10.2634,239700.0
2011-08-11 13:20:00,27.97,28.03,27.82,27.83,336600.0,10.2634,10.2854,10.2084,10.212,336600.0
2011-08-11 13:25:00,27.83,27.98,27.8,27.86,271400.0,10.212,10.2671,10.201,10.223,271400.0
2011-08-11 13:30:00,27.86,27.92,27.74,27.82,191500.0,10.223,10.2451,10.179,10.2084,191500.0
2011-08-11 13:35:00,27.83,27.9,27.74,27.77,216900.0,10.212,10.2377,10.179,10.19,216900.0
2011-08-11 13:40:00,27.76,27.83,27.59,27.61,414600.0,10.1863,10.212,10.124,10.1313,414600.0
2011-08-11 13:45:00,27.61,27.77,27.61,27.76,153900.0,10.1313,10.19,10.1313,10.1863,153900.0
2011-08-11 13:50:00,27.75,27.89,27.68,27.88,154700.0,10.1827,10.234,10.157,10.2304,154700.0
2011-08-11 13:55:00,27.87,27.95,27.86,27.87,158300.0,10.2267,10.2561,10.223,10.2267,158300.0
2011-08-11 14:00:00,27.87,27.94,27.83,27.91,93000.0,10.2267,10.2524,10.212,10.2414,93000.0
2011-08-11 14:05:00,27.91,28.0,27.89,27.99,246300.0,10.2414,10.2744,10.234,10.2707,246300.0
2011-08-11 14:10:00,27.99,28.08,27.99,28.05,265100.0,10.2707,10.3038,10.2707,10.2928,265100.0
2011-08-11 14:15:00,28.05,28.07,27.9,27.9,129400.0,10.2928,10.3001,10.2377,10.2377,129400.0
2011-08-11 14:20:00,27.91,28.1,27.91,28.07,99100.0,10.2414,10.3111,10.2414,10.3001,99100.0
2011-08-11 14:25:00,28.07,28.09,27.97,28.09,111600.0,10.3001,10.3074,10.2634,10.3074,111600.0
2011-08-11 14:30:00,28.09,28.1,27.92,27.92,281000.0,10.3074,10.3111,10.2451,10.2451,281000.0
2011-08-11 14:35:00,27.93,28.04,27.93,28.03,158600.0,10.2487,10.2891,10.2487,10.2854,158600.0
2011-08-11 14:40:00,28.02,28.06,27.96,28.06,197100.0,10.2817,10.2964,10.2597,10.2964,197100.0
2011-08-11 14:45:00,28.06,28.13,28.03,28.07,250400.0,10.2964,10.3221,10.2854,10.3001,250400.0
2011-08-11 14:50:00,28.07,28.26,28.06,28.26,215600.0,10.3001,10.3698,10.2964,10.3698,215600.0
2011-08-11 14:55:00,28.25,28.41,28.23,28.32,428800.0,10.3661,10.4249,10.3588,10.3918,428800.0
2011-08-11 15:00:00,28.31,28.38,28.27,28.32,126100.0,10.3882,10.4138,10.3735,10.3918,126100.0
2011-08-11 15:05:00,28.33,28.38,28.25,28.25,209300.0,10.3955,10.4138,10.3661,10.3661,209300.0
2011-08-11 15:10:00,28.26,28.33,28.21,28.27,247800.0,10.3698,10.3955,10.3515,10.3735,247800.0
2011-08-11 15:15:00,28.27,28.37,28.22,28.26,266100.0,10.3735,10.4102,10.3551,10.3698,266100.0
2011-08-11 15:20:00,28.25,28.36,28.23,28.32,165200.0,10.3661,10.4065,10.3588,10.3918,165200.0
2011-08-11 15:25:00,28.31,28.33,28.2,28.26,350800.0,10.3882,10.3955,10.3478,10.3698,350800.0
2011-08-11 15:30:00,28.26,28.28,28.19,28.26,305600.0,10.3698,10.3772,10.3441,10.3698,305600.0
2011-08-11 15:35:00,28.27,28.33,28.23,28.25,277300.0,10.3735,10.3955,10.3588,10.3661,277300.0
2011-08-11 15:40:00,28.26,28.39,28.25,28.38,470100.0,10.3698,10.4175,10.3661,10.4138,470100.0
2011-08-11 15:45:00,28.38,28.39,28.25,28.25,619500.0,10.4138,10.4175,10.3661,10.3661,619500.0
2011-08-11 15:50:00,28.25,28.26,28.07,28.08,654700.0,10.3661,10.3698,10.3001,10.3038,654700.0
2011-08-11 15:55:00,28.09,28.2,28.05,28.07,794000.0,10.3074,10.3478,10.2928,10.3001,794000.0
2011-08-12 09:30:00,28.42,28.62,28.31,28.57,477600.0,10.4285,10.5019,10.3882,10.4836,477600.0
2011-08-12 09:35:00,28.58,28.62,28.38,28.42,589000.0,10.4872,10.5019,10.4138,10.4285,589000.0
2011-08-12 09:40:00,28.43,28.43,28.3,28.36,362400.0,10.4322,10.4322,10.3845,10.4065,362400.0
2011-08-12 09:45:00,28.36,28.42,28.28,28.37,402000.0,10.4065,10.4285,10.3772,10.4102,402000.0
2011-08-12 09:50:00,28.37,28.38,28.18,28.19,246300.0,10.4102,10.4138,10.3405,10.3441,246300.0
2011-08-12 09:55:00,28.18,28.26,28.04,28.22,366900.0,10.3405,10.3698,10.2891,10.3551,366900.0
2011-08-12 10:00:00,28.21,28.26,27.99,28.1,422800.0,10.3515,10.3698,10.2707,10.3111,422800.0
2011-08-12 10:05:00,28.1,28.17,27.96,28.08,287100.0,10.3111,10.3368,10.2597,10.3038,287100.0
2011-08-12 10:10:00,28.09,28.2,27.92,28.17,629800.0,10.3074,10.3478,10.2451,10.3368,629800.0
2011-08-12 10:15:00,28.17,28.21,28.08,28.19,235000.0,10.3368,10.3515,10.3038,10.3441,235000.0
2011-08-12 10:20:00,28.18,28.2,28.03,28.18,219300.0,10.3405,10.3478,10.2854,10.3405,219300.0
2011-08-12 10:25:00,28.19,28.32,28.13,28.29,317800.0,10.3441,10.3918,10.3221,10.3808,317800.0
2011-08-12 10:30:00,28.27,28.33,28.19,28.33,248900.0,10.3735,10.3955,10.3441,10.3955,248900.0
2011-08-12 10:35:00,28.33,28.38,28.2,28.23,284500.0,10.3955,10.4138,10.3478,10.3588,284500.0
2011-08-12 10:40:00,28.23,28.23,28.09,28.13,264200.0,10.3588,10.3588,10.3074,10.3221,264200.0
2011-08-12 10:45:00,28.13,28.21,28.0,28.04,299900.0,10.3221,10.3515,10.2744,10.2891,299900.0
2011-08-12 10:50:00,28.04,28.13,28.01,28.08,157800.0,10.2891,10.3221,10.2781,10.3038,157800.0
2011-08-12 10:55:00,28.07,28.22,28.02,28.2,252100.0,10.3001,10.3551,10.2817,10.3478,252100.0
2011-08-12 11:00:00,28.21,28.22,27.98,27.98,205500.0,10.3515,10.3551,10.2671,10.2671,205500.0
2011-08-12 11:05:00,27.98,28.13,27.96,28.06,296800.0,10.2671,10.3221,10.2597,10.2964,296800.0
2011-08-12 11:10:00,28.07,28.13,27.97,28.07,168000.0,10.3001,10.3221,10.2634,10.3001,168000.0
2011-08-12 11:15:00,28.07,28.11,28.01,28.01,180600.0,10.3001,10.3148,10.2781,10.2781,180600.0
2011-08-12 11:20:00,28.01,28.05,27.96,28.04,312900.0,10.2781,10.2928,10.2597,10.2891,312900.0
2011-08-12 11:25:00,28.05,28.16,28.05,28.11,192600.0,10.2928,10.3331,10.2928,10.3148,192600.0
2011-08-12 11:30:00,28.11,28.23,28.1,28.18,203700.0,10.3148,10.3588,10.3111,10.3405,203700.0
2011-08-12 11:35:00,28.18,28.27,28.18,28.23,85200.0,10.3405,10.3735,10.3405,10.3588,85200.0
2011-08-12 11:40:00,28.22,28.3,28.19,28.3,110000.0,10.3551,10.3845,10.3441,10.3845,110000.0
2011-08-12 11:45:00,28.3,28.37,28.24,28.27,182600.0,10.3845,10.4102,10.3625,10.3735,182600.0
2011-08-12 11:50:00,28.27,28.35,28.25,28.29,113000.0,10.3735,10.4028,10.3661,10.3808,113000.0
2011-08-12 11:55:00,28.3,28.34,28.21,28.27,144500.0,10.3845,10.3992,10.3515,10.3735,144500.0
2011-08-12 12:00:00,28.28,28.32,28.17,28.24,72200.0,10.3772,10.3918,10.3368,10.3625,72200.0
2011-08-12 12:05:00,28.24,28.26,28.22,28.24,47900.0,10.3625,10.3698,10.3551,10.3625,47900.0
2011-08-12 12:10:00,28.23,28.23,28.15,28.17,62700.0,10.3588,10.3588,10.3295,10.3368,62700.0
2011-08-12 12:15:00,28.17,28.26,28.15,28.21,105900.0,10.3368,10.3698,10.3295,10.3515,105900.0
2011-08-12 12:20:00,28.22,28.23,28.15,28.17,78800.0,10.3551,10.3588,10.3295,10.3368,78800.0
2011-08-12 12:25:00,28.17,28.21,28.1,28.21,87900.0,10.3368,10.3515,10.3111,10.3515,87900.0
2011-08-12 12:30:00,28.21,28.24,28.12,28.24,183600.0,10.3515,10.3625,10.3184,10.3625,183600.0
2011-08-12 12:35:00,28.23,28.23,28.09,28.09,154600.0,10.3588,10.3588,10.3074,10.3074,154600.0
2011-08-12 12:40:00,28.1,28.21,28.09,28.19,120400.0,10.3111,10.3515,10.3074,10.3441,120400.0
2011-08-12 12:45:00,28.2,28.2,28.1,28.1,115800.0,10.3478,10.3478,10.3111,10.3111,115800.0
2011-08-12 12:50:00,28.11,28.21,28.11,28.21,101900.0,10.3148,10.3515,10.3148,10.3515,101900.0
2011-08-12 12:55:00,28.2,28.22,28.17,28.2,106400.0,10.3478,10.3551,10.3368,10.3478,106400.0
2011-08-12 13:00:00,28.2,28.22,28.17,28.18,95200.0,10.3478,10.3551,10.3368,10.3405,95200.0
2011-08-12 13:05:00,28.17,28.21,28.16,28.18,112200.0,10.3368,10.3515,10.3331,10.3405,112200.0
2011-08-12 13:10:00,28.18,28.21,28.14,28.14,76600.0,10.3405,10.3515,10.3258,10.3258,76600.0
2011-08-12 13:15:00,28.15,28.18,28.12,28.17,40500.0,10.3295,10.3405,10.3184,10.3368,40500.0
2011-08-12 13:20:00,28.18,28.2,28.1,28.1,82800.0,10.3405,10.3478,10.3111,10.3111,82800.0
2011-08-12 13:25:00,28.1,28.19,28.09,28.17,62300.0,10.3111,10.3441,10.3074,10.3368,62300.0
2011-08-12 13:30:00,28.18,28.19,28.13,28.17,53200.0,10.3405,10.3441,10.3221,10.3368,53200.0
2011-08-12 13:35:00,28.17,28.23,28.16,28.21,111600.0,10.3368,10.3588,10.3331,10.3515,111600.0
2011-08-12 13:40:00,28.21,28.28,28.21,28.23,109200.0,10.3515,10.3772,10.3515,10.3588,109200.0
2011-08-12 13:45:00,28.24,28.33,28.24,28.33,108700.0,10.3625,10.3955,10.3625,10.3955,108700.0
2011-08-12 13:50:00,28.32,28.34,28.31,28.33,69300.0,10.3918,10.3992,10.3882,10.3955,69300.0
2011-08-12 13:55:00,28.33,28.35,28.27,28.3,104600.0,10.3955,10.4028,10.3735,10.3845,104600.0
2011-08-12 14:00:00,28.3,28.31,28.28,28.3,66900.0,10.3845,10.3882,10.3772,10.3845,66900.0
2011-08-12 14:05:00,28.3,28.31,28.27,28.28,67000.0,10.3845,10.3882,10.3735,10.3772,67000.0
2011-08-12 14:10:00,28.28,28.29,28.16,28.23,131600.0,10.3772,10.3808,10.3331,10.3588,131600.0
2011-08-12 14:15:00,28.23,28.25,28.15,28.16,286900.0,10.3588,10.3661,10.3295,10.3331,286900.0
2011-08-12 14:20:00,28.16,28.17,28.07,28.11,158600.0,10.3331,10.3368,10.3001,10.3148,158600.0
2011-08-12 14:25:00,28.11,28.17,28.07,28.12,168300.0,10.3148,10.3368,10.3001,10.3184,168300.0
2011-08-12 14:30:00,28.11,28.16,28.08,28.1,206900.0,10.3148,10.3331,10.3038,10.3111,206900.0
2011-08-12 14:35:00,28.1,28.11,28.02,28.06,205300.0,10.3111,10.3148,10.2817,10.2964,205300.0
2011-08-12 14:40:00,28.06,28.15,28.05,28.13,191700.0,10.2964,10.3295,10.2928,10.3221,191700.0
2011-08-12 14:45:00,28.13,28.2,28.12,28.14,195400.0,10.3221,10.3478,10.3184,10.3258,195400.0
2011-08-12 14:50:00,28.15,28.15,28.09,28.15,98900.0,10.3295,10.3295,10.3074,10.3295,98900.0
2011-08-12 14:55:00,28.16,28.21,28.12,28.21,152700.0,10.3331,10.3515,10.3184,10.3515,152700.0
2011-08-12 15:00:00,28.21,28.26,28.2,28.21,158400.0,10.3515,10.3698,10.3478,10.3515,158400.0
2011-08-12 15:05:00,28.21,28.26,28.15,28.16,90200.0,10.3515,10.3698,10.3295,10.3331,90200.0
2011-08-12 15:10:00,28.16,28.23,28.14,28.17,162900.0,10.3331,10.3588,10.3258,10.3368,162900.0
2011-08-12 15:15:00,28.17,28.21,28.14,28.18,136000.0,10.3368,10.3515,10.3258,10.3405,136000.0
2011-08-12 15:20:00,28.18,28.21,28.15,28.18,167500.0,10.3405,10.3515,10.3295,10.3405,167500.0
2011-08-12 15:25:00,28.2,28.2,28.14,28.17,131000.0,10.3478,10.3478,10.3258,10.3368,131000.0
2011-08-12 15:30:00,28.17,28.19,28.09,28.13,294900.0,10.3368,10.3441,10.3074,10.3221,294900.0
2011-08-12 15:35:00,28.13,28.19,28.13,28.17,250600.0,10.3221,10.3441,10.3221,10.3368,250600.0
2011-08-12 15:40:00,28.17,28.25,28.16,28.2,241500.0,10.3368,10.3661,10.3331,10.3478,241500.0
2011-08-12 15:45:00,28.2,28.24,28.18,28.21,326300.0,10.3478,10.3625,10.3405,10.3515,326300.0
2011-08-12 15:50:00,28.21,28.25,28.19,28.21,346600.0,10.3515,10.3661,10.3441,10.3515,346600.0
2011-08-12 15:55:00,28.21,28.31,28.21,28.29,614900.0,10.3515,10.3882,10.3515,10.3808,614900.0
2011-08-15 09:30:00,28.77,28.82,28.72,28.74,378400.0,10.557,10.5753,10.5386,10.5459,378400.0
2011-08-15 09:35:00,28.72,28.78,28.56,28.62,622500.0,10.5386,10.5606,10.4799,10.5019,622500.0
2011-08-15 09:40:00,28.62,28.81,28.59,28.76,208700.0,10.5019,10.5716,10.4909,10.5533,208700.0
2011-08-15 09:45:00,28.76,28.81,28.64,28.68,300600.0,10.5533,10.5716,10.5093,10.5239,300600.0
2011-08-15 09:50:00,28.69,28.73,28.62,28.66,180400.0,10.5276,10.5423,10.5019,10.5166,180400.0
2011-08-15 09:55:00,28.66,28.73,28.65,28.7,157700.0,10.5166,10.5423,10.5129,10.5313,157700.0
2011-08-15 10:00:00,28.71,28.84,28.69,28.72,471200.0,10.5349,10.5826,10.5276,10.5386,471200.0
2011-08-15 10:05:00,28.71,28.89,28.71,28.84,250100.0,10.5349,10.601,10.5349,10.5826,250100.0
2011-08-15 10:10:00,28.85,29.05,28.84,29.03,295300.0,10.5863,10.6597,10.5826,10.6524,295300.0
2011-08-15 10:15:00,29.03,29.15,29.02,29.12,324700.0,10.6524,10.6964,10.6487,10.6854,324700.0
2011-08-15 10:20:00,29.13,29.19,29.1,29.14,235600.0,10.6891,10.7111,10.678,10.6927,235600.0
2011-08-15 10:25:00,29.15,29.2,29.13,29.2,208700.0,10.6964,10.7147,10.6891,10.7147,208700.0
2011-08-15 10:30:00,29.2,29.25,29.1,29.1,217700.0,10.7147,10.7331,10.678,10.678,217700.0
2011-08-15 10:35:00,29.1,29.13,29.05,29.08,315100.0,10.678,10.6891,10.6597,10.6707,315100.0
2011-08-15 10:40:00,29.07,29.12,29.01,29.02,323100.0,10.667,10.6854,10.645,10.6487,323100.0
2011-08-15 10:45:00,29.02,29.09,28.99,29.04,250600.0,10.6487,10.6744,10.6377,10.656,250600.0
2011-08-15 10:50:00,29.03,29.06,28.99,28.99,229400.0,10.6524,10.6634,10.6377,10.6377,229400.0
2011-08-15 10:55:00,28.99,29.01,28.93,28.93,179300.0,10.6377,10.645,10.6157,10.6157,179300.0
2011-08-15 11:00:00,28.94,29.0,28.94,28.97,160900.0,10.6193,10.6414,10.6193,10.6303,160900.0
2011-08-15 11:05:00,28.97,29.05,28.96,28.98,288200.0,10.6303,10.6597,10.6267,10.634,288200.0
2011-08-15 11:10:00,28.99,29.0,28.97,29.0,118900.0,10.6377,10.6414,10.6303,10.6414,118900.0
2011-08-15 11:15:00,29.01,29.01,28.94,28.97,109500.0,10.645,10.645,10.6193,10.6303,109500.0
2011-08-15 11:20:00,28.96,28.98,28.92,28.92,127000.0,10.6267,10.634,10.612,10.612,127000.0
2011-08-15 11:25:00,28.92,28.96,28.9,28.94,166700.0,10.612,10.6267,10.6047,10.6193,166700.0
2011-08-15 11:30:00,28.93,28.98,28.91,28.94,499700.0,10.6157,10.634,10.6083,10.6193,499700.0
2011-08-15 11:35:00,28.94,28.98,28.92,28.93,172800.0,10.6193,10.634,10.612,10.6157,172800.0
2011-08-15 11:40:00,28.93,28.94,28.9,28.94,166000.0,10.6157,10.6193,10.6047,10.6193,166000.0
2011-08-15 11:45:00,28.94,28.98,28.92,28.94,134100.0,10.6193,10.634,10.612,10.6193,134100.0
2011-08-15 11:50:00,28.93,28.98,28.93,28.98,122500.0,10.6157,10.634,10.6157,10.634,122500.0
2011-08-15 11:55:00,28.97,28.99,28.95,28.99,313700.0,10.6303,10.6377,10.623,10.6377,313700.0
2011-08-15 12:00:00,28.99,29.03,28.97,29.02,227900.0,10.6377,10.6524,10.6303,10.6487,227900.0
2011-08-15 12:05:00,29.02,29.02,28.94,28.94,165100.0,10.6487,10.6487,10.6193,10.6193,165100.0
2011-08-15 12:10:00,28.94,29.02,28.94,29.0,201600.0,10.6193,10.6487,10.6193,10.6414,201600.0
2011-08-15 12:15:00,29.0,29.06,28.99,29.05,79700.0,10.6414,10.6634,10.6377,10.6597,79700.0
2011-08-15 12:20:00,29.06,29.08,29.0,29.02,112900.0,10.6634,10.6707,10.6414,10.6487,112900.0
2011-08-15 12:25:00,29.01,29.07,29.01,29.05,101000.0,10.645,10.667,10.645,10.6597,101000.0
2011-08-15 12:30:00,29.04,29.07,29.03,29.04,128300.0,10.656,10.667,10.6524,10.656,128300.0
2011-08-15 12:35:00,29.03,29.05,29.0,29.03,202000.0,10.6524,10.6597,10.6414,10.6524,202000.0
2011-08-15 12:40:00,29.03,29.07,29.01,29.02,244400.0,10.6524,10.667,10.645,10.6487,244400.0
2011-08-15 12:45:00,29.02,29.05,29.02,29.05,164900.0,10.6487,10.6597,10.6487,10.6597,164900.0
2011-08-15 12:50:00,29.05,29.11,29.04,29.1,122100.0,10.6597,10.6817,10.656,10.678,122100.0
2011-08-15 12:55:00,29.09,29.1,29.06,29.06,101600.0,10.6744,10.678,10.6634,10.6634,101600.0
2011-08-15 13:00:00,29.06,29.16,29.06,29.15,309300.0,10.6634,10.7001,10.6634,10.6964,309300.0
2011-08-15 13:05:00,29.15,29.18,29.15,29.18,122300.0,10.6964,10.7074,10.6964,10.7074,122300.0
2011-08-15 13:10:00,29.18,29.19,29.14,29.17,248300.0,10.7074,10.7111,10.6927,10.7037,248300.0
2011-08-15 13:15:00,29.18,29.2,29.14,29.15,134400.0,10.7074,10.7147,10.6927,10.6964,134400.0
2011-08-15 13:20:00,29.15,29.19,29.15,29.19,107200.0,10.6964,10.7111,10.6964,10.7111,107200.0
2011-08-15 13:25:00,29.19,29.21,29.15,29.16,126300.0,10.7111,10.7184,10.6964,10.7001,126300.0
2011-08-15 13:30:00,29.16,29.21,29.15,29.2,152000.0,10.7001,10.7184,10.6964,10.7147,152000.0
2011-08-15 13:35:00,29.2,29.23,29.14,29.16,175700.0,10.7147,10.7257,10.6927,10.7001,175700.0
2011-08-15 13:40:00,29.16,29.23,29.15,29.23,157200.0,10.7001,10.7257,10.6964,10.7257,157200.0
2011-08-15 13:45:00,29.23,29.24,29.19,29.2,92900.0,10.7257,10.7294,10.7111,10.7147,92900.0
2011-08-15 13:50:00,29.21,29.26,29.2,29.25,102300.0,10.7184,10.7368,10.7147,10.7331,102300.0
2011-08-15 13:55:00,29.24,29.3,29.24,29.28,120000.0,10.7294,10.7514,10.7294,10.7441,120000.0
2011-08-15 14:00:00,29.29,29.34,29.27,29.33,216600.0,10.7478,10.7661,10.7404,10.7624,216600.0
2011-08-15 14:05:00,29.33,29.33,29.3,29.31,112200.0,10.7624,10.7624,10.7514,10.7551,112200.0
2011-08-15 14:10:00,29.31,29.39,29.28,29.37,161700.0,10.7551,10.7845,10.7441,10.7771,161700.0
2011-08-15 14:15:00,29.38,29.38,29.33,29.34,122500.0,10.7808,10.7808,10.7624,10.7661,122500.0
2011-08-15 14:20:00,29.34,29.38,29.32,29.35,137200.0,10.7661,10.7808,10.7588,10.7698,137200.0
2011-08-15 14:25:00,29.35,29.35,29.31,29.31,201700.0,10.7698,10.7698,10.7551,10.7551,201700.0
2011-08-15 14:30:00,29.31,29.38,29.31,29.36,414500.0,10.7551,10.7808,10.7551,10.7735,414500.0
2011-08-15 14:35:00,29.36,29.38,29.25,29.25,150300.0,10.7735,10.7808,10.7331,10.7331,150300.0
2011-08-15 14:40:00,29.26,29.27,29.25,29.25,130300.0,10.7368,10.7404,10.7331,10.7331,130300.0
2011-08-15 14:45:00,29.25,29.28,29.24,29.24,156900.0,10.7331,10.7441,10.7294,10.7294,156900.0
2011-08-15 14:50:00,29.24,29.26,29.2,29.22,184900.0,10.7294,10.7368,10.7147,10.7221,184900.0
2011-08-15 14:55:00,29.22,29.25,29.21,29.25,142500.0,10.7221,10.7331,10.7184,10.7331,142500.0
2011-08-15 15:00:00,29.25,29.25,29.21,29.24,118000.0,10.7331,10.7331,10.7184,10.7294,118000.0
2011-08-15 15:05:00,29.25,29.25,29.22,29.23,117900.0,10.7331,10.7331,10.7221,10.7257,117900.0
2011-08-15 15:10:00,29.22,29.23,29.16,29.21,170000.0,10.7221,10.7257,10.7001,10.7184,170000.0
2011-08-15 15:15:00,29.21,29.21,29.17,29.2,159500.0,10.7184,10.7184,10.7037,10.7147,159500.0
2011-08-15 15:20:00,29.19,29.2,29.15,29.15,281200.0,10.7111,10.7147,10.6964,10.6964,281200.0
2011-08-15 15:25:00,29.15,29.17,29.11,29.13,186000.0,10.6964,10.7037,10.6817,10.6891,186000.0
2011-08-15 15:30:00,29.13,29.17,29.1,29.16,221300.0,10.6891,10.7037,10.678,10.7001,221300.0
2011-08-15 15:35:00,29.16,29.18,29.13,29.16,231000.0,10.7001,10.7074,10.6891,10.7001,231000.0
2011-08-15 15:40:00,29.17,29.2,29.17,29.19,306800.0,10.7037,10.7147,10.7037,10.7111,306800.0
2011-08-15 15:45:00,29.2,29.23,29.18,29.21,451300.0,10.7147,10.7257,10.7074,10.7184,451300.0
2011-08-15 15:50:00,29.21,29.24,29.16,29.17,545700.0,10.7184,10.7294,10.7001,10.7037,545700.0
2011-08-15 15:55:00,29.16,29.25,29.16,29.23,854000.0,10.7001,10.7331,10.7001,10.7257,854000.0
2011-08-16 09:30:00,28.95,28.99,28.79,28.82,519500.0,10.623,10.6377,10.5643,10.5753,519500.0
2011-08-16 09:35:00,28.83,28.95,28.76,28.84,416000.0,10.579,10.623,10.5533,10.5826,416000.0
2011-08-16 09:40:00,28.85,28.88,28.76,28.76,281900.0,10.5863,10.5973,10.5533,10.5533,281900.0
2011-08-16 09:45:00,28.77,28.81,28.67,28.71,308900.0,10.557,10.5716,10.5203,10.5349,308900.0
2011-08-16 09:50:00,28.71,28.76,28.62,28.76,303800.0,10.5349,10.5533,10.5019,10.5533,303800.0
2011-08-16 09:55:00,28.76,28.8,28.71,28.72,217300.0,10.5533,10.568,10.5349,10.5386,217300.0
2011-08-16 10:00:00,28.72,28.88,28.71,28.79,291700.0,10.5386,10.5973,10.5349,10.5643,291700.0
2011-08-16 10:05:00,28.81,28.87,28.76,28.87,252300.0,10.5716,10.5937,10.5533,10.5937,252300.0
2011-08-16 10:10:00,28.87,28.91,28.76,28.89,298200.0,10.5937,10.6083,10.5533,10.601,298200.0
2011-08-16 10:15:00,28.89,29.02,28.86,28.95,266000.0,10.601,10.6487,10.59,10.623,266000.0
2011-08-16 10:20:00,28.94,28.99,28.9,28.98,170600.0,10.6193,10.6377,10.6047,10.634,170600.0
2011-08-16 10:25:00,28.98,29.05,28.92,28.99,199700.0,10.634,10.6597,10.612,10.6377,199700.0
2011-08-16 10:30:00,29.0,29.03,28.95,29.0,108900.0,10.6414,10.6524,10.623,10.6414,108900.0
2011-08-16 10:35:00,29.0,29.0,28.9,28.98,214200.0,10.6414,10.6414,10.6047,10.634,214200.0
2011-08-16 10:40:00,28.97,28.99,28.86,28.87,165400.0,10.6303,10.6377,10.59,10.5937,165400.0
2011-08-16 10:45:00,28.87,28.97,28.83,28.97,186800.0,10.5937,10.6303,10.579,10.6303,186800.0
2011-08-16 10:50:00,28.97,29.04,28.88,29.04,228100.0,10.6303,10.656,10.5973,10.656,228100.0
2011-08-16 10:55:00,29.03,29.07,29.02,29.05,105600.0,10.6524,10.667,10.6487,10.6597,105600.0
2011-08-16 11:00:00,29.05,29.06,28.93,29.01,207100.0,10.6597,10.6634,10.6157,10.645,207100.0
2011-08-16 11:05:00,29.01,29.03,28.92,28.94,194600.0,10.645,10.6524,10.612,10.6193,194600.0
2011-08-16 11:10:00,28.94,29.0,28.88,28.92,197900.0,10.6193,10.6414,10.5973,10.612,197900.0
2011-08-16 11:15:00,28.92,28.95,28.88,28.91,84500.0,10.612,10.623,10.5973,10.6083,84500.0
2011-08-16 11:20:00,28.91,28.98,28.91,28.96,96400.0,10.6083,10.634,10.6083,10.6267,96400.0
2011-08-16 11:25:00,28.97,29.29,28.94,29.17,1030200.0,10.6303,10.7478,10.6193,10.7037,1030200.0
2011-08-16 11:30:00,29.16,29.21,29.07,29.13,267700.0,10.7001,10.7184,10.667,10.6891,267700.0
2011-08-16 11:35:00,29.13,29.18,29.04,29.06,255900.0,10.6891,10.7074,10.656,10.6634,255900.0
2011-08-16 11:40:00,29.05,29.12,29.04,29.1,169600.0,10.6597,10.6854,10.656,10.678,169600.0
2011-08-16 11:45:00,29.1,29.14,29.07,29.09,101000.0,10.678,10.6927,10.667,10.6744,101000.0
2011-08-16 11:50:00,29.08,29.13,29.07,29.08,137100.0,10.6707,10.6891,10.667,10.6707,137100.0
2011-08-16 11:55:00,29.08,29.1,29.02,29.05,123000.0,10.6707,10.678,10.6487,10.6597,123000.0
2011-08-16 12:00:00,29.04,29.05,28.97,28.97,164700.0,10.656,10.6597,10.6303,10.6303,164700.0
2011-08-16 12:05:00,28.97,29.12,28.96,29.12,113900.0,10.6303,10.6854,10.6267,10.6854,113900.0
2011-08-16 12:10:00,29.12,29.15,28.95,29.08,327300.0,10.6854,10.6964,10.623,10.6707,327300.0
2011-08-16 12:15:00,29.08,29.15,29.03,29.1,346400.0,10.6707,10.6964,10.6524,10.678,346400.0
2011-08-16 12:20:00,29.1,29.17,29.01,29.07,242900.0,10.678,10.7037,10.645,10.667,242900.0
2011-08-16 12:25:00,29.06,29.1,28.93,28.94,264100.0,10.6634,10.678,10.6157,10.6193,264100.0
2011-08-16 12:30:00,28.94,28.97,28.89,28.95,162200.0,10.6193,10.6303,10.601,10.623,162200.0
2011-08-16 12:35:00,28.95,28.98,28.89,28.94,124500.0,10.623,10.634,10.601,10.6193,124500.0
2011-08-16 12:40:00,28.94,28.99,28.9,28.93,178600.0,10.6193,10.6377,10.6047,10.6157,178600.0
2011-08-16 12:45:00,28.92,28.95,28.85,28.9,152700.0,10.612,10.623,10.5863,10.6047,152700.0
2011-08-16 12:50:00,28.9,28.91,28.84,28.85,131600.0,10.6047,10.6083,10.5826,10.5863,131600.0
2011-08-16 12:55:00,28.85,28.88,28.79,28.81,125000.0,10.5863,10.5973,10.5643,10.5716,125000.0
2011-08-16 13:00:00,28.82,28.82,28.67,28.71,171600.0,10.5753,10.5753,10.5203,10.5349,171600.0
2011-08-16 13:05:00,28.7,28.71,28.6,28.68,164000.0,10.5313,10.5349,10.4946,10.5239,164000.0
2011-08-16 13:10:00,28.68,28.76,28.65,28.74,151500.0,10.5239,10.5533,10.5129,10.5459,151500.0
2011-08-16 13:15:00,28.73,28.76,28.7,28.73,87200.0,10.5423,10.5533,10.5313,10.5423,87200.0
2011-08-16 13:20:00,28.73,28.8,28.68,28.8,108200.0,10.5423,10.568,10.5239,10.568,108200.0
2011-08-16 13:25:00,28.8,28.81,28.73,28.75,110900.0,10.568,10.5716,10.5423,10.5496,110900.0
2011-08-16 13:30:00,28.76,28.85,28.71,28.82,105100.0,10.5533,10.5863,10.5349,10.5753,105100.0
2011-08-16 13:35:00,28.83,28.89,28.83,28.84,150000.0,10.579,10.601,10.579,10.5826,150000.0
2011-08-16 13:40:00,28.84,28.88,28.82,28.85,95000.0,10.5826,10.5973,10.5753,10.5863,95000.0
2011-08-16 13:45:00,28.85,28.91,28.84,28.87,64500.0,10.5863,10.6083,10.5826,10.5937,64500.0
2011-08-16 13:50:00,28.87,28.95,28.85,28.95,160400.0,10.5937,10.623,10.5863,10.623,160400.0
2011-08-16 13:55:00,28.95,28.95,28.9,28.91,79100.0,10.623,10.623,10.6047,10.6083,79100.0
2011-08-16 14:00:00,28.9,28.95,28.89,28.93,195000.0,10.6047,10.623,10.601,10.6157,195000.0
2011-08-16 14:05:00,28.93,28.95,28.92,28.92,114400.0,10.6157,10.623,10.612,10.612,114400.0
2011-08-16 14:10:00,28.93,29.0,28.93,28.98,191300.0,10.6157,10.6414,10.6157,10.634,191300.0
2011-08-16 14:15:00,28.98,29.0,28.89,28.91,143500.0,10.634,10.6414,10.601,10.6083,143500.0
2011-08-16 14:20:00,28.92,28.95,28.86,28.86,75400.0,10.612,10.623,10.59,10.59,75400.0
2011-08-16 14:25:00,28.85,28.89,28.84,28.88,82400.0,10.5863,10.601,10.5826,10.5973,82400.0
2011-08-16 14:30:00,28.88,28.89,28.82,28.88,127700.0,10.5973,10.601,10.5753,10.5973,127700.0
2011-08-16 14:35:00,28.87,28.9,28.83,28.86,126800.0,10.5937,10.6047,10.579,10.59,126800.0
2011-08-16 14:40:00,28.86,28.91,28.84,28.91,58900.0,10.59,10.6083,10.5826,10.6083,58900.0
2011-08-16 14:45:00,28.9,28.94,28.86,28.92,68400.0,10.6047,10.6193,10.59,10.612,68400.0
2011-08-16 14:50:00,28.93,28.94,28.84,28.89,124000.0,10.6157,10.6193,10.5826,10.601,124000.0
2011-08-16 14:55:00,28.89,28.91,28.85,28.86,135200.0,10.601,10.6083,10.5863,10.59,135200.0
2011-08-16 15:00:00,28.86,28.94,28.84,28.92,108800.0,10.59,10.6193,10.5826,10.612,108800.0
2011-08-16 15:05:00,28.92,29.02,28.91,29.02,181800.0,10.612,10.6487,10.6083,10.6487,181800.0
2011-08-16 15:10:00,29.02,29.04,28.98,28.99,135000.0,10.6487,10.656,10.634,10.6377,135000.0
2011-08-16 15:15:00,28.99,29.08,28.97,29.07,166500.0,10.6377,10.6707,10.6303,10.667,166500.0
2011-08-16 15:20:00,29.07,29.08,29.0,29.05,165100.0,10.667,10.6707,10.6414,10.6597,165100.0
2011-08-16 15:25:00,29.05,29.1,29.04,29.1,217200.0,10.6597,10.678,10.656,10.678,217200.0
2011-08-16 15:30:00,29.09,29.1,29.01,29.05,178700.0,10.6744,10.678,10.645,10.6597,178700.0
2011-08-16 15:35:00,29.05,29.07,29.03,29.05,142000.0,10.6597,10.667,10.6524,10.6597,142000.0
2011-08-16 15:40:00,29.05,29.09,29.01,29.06,212900.0,10.6597,10.6744,10.645,10.6634,212900.0
2011-08-16 15:45:00,29.06,29.08,28.99,29.05,330000.0,10.6634,10.6707,10.6377,10.6597,330000.0
2011-08-16 15:50:00,29.06,29.06,28.99,29.02,288100.0,10.6634,10.6634,10.6377,10.6487,288100.0
2011-08-16 15:55:00,29.03,29.03,29.0,29.01,432200.0,10.6524,10.6524,10.6414,10.645,432200.0
2011-08-17 09:30:00,29.26,29.29,29.17,29.27,335500.0,10.7368,10.7478,10.7037,10.7404,335500.0
2011-08-17 09:35:00,29.26,29.29,29.23,29.26,221500.0,10.7368,10.7478,10.7257,10.7368,221500.0
2011-08-17 09:40:00,29.26,29.36,29.24,29.34,174200.0,10.7368,10.7735,10.7294,10.7661,174200.0
2011-08-17 09:45:00,29.34,29.47,29.34,29.4,288600.0,10.7661,10.8138,10.7661,10.7881,288600.0
2011-08-17 09:50:00,29.4,29.45,29.36,29.39,189800.0,10.7881,10.8065,10.7735,10.7845,189800.0
2011-08-17 09:55:00,29.4,29.44,29.32,29.38,131200.0,10.7881,10.8028,10.7588,10.7808,131200.0
2011-08-17 10:00:00,29.38,29.45,29.37,29.37,289300.0,10.7808,10.8065,10.7771,10.7771,289300.0
2011-08-17 10:05:00,29.37,29.41,29.35,29.37,83500.0,10.7771,10.7918,10.7698,10.7771,83500.0
2011-08-17 10:10:00,29.37,29.43,29.35,29.4,73200.0,10.7771,10.7991,10.7698,10.7881,73200.0
2011-08-17 10:15:00,29.41,29.49,29.41,29.43,107600.0,10.7918,10.8212,10.7918,10.7991,107600.0
2011-08-17 10:20:00,29.42,29.44,29.37,29.41,143000.0,10.7955,10.8028,10.7771,10.7918,143000.0
2011-08-17 10:25:00,29.41,29.49,29.39,29.48,130600.0,10.7918,10.8212,10.7845,10.8175,130600.0
2011-08-17 10:30:00,29.48,29.49,29.4,29.42,278300.0,10.8175,10.8212,10.7881,10.7955,278300.0
2011-08-17 10:35:00,29.43,29.43,29.35,29.42,104200.0,10.7991,10.7991,10.7698,10.7955,104200.0
2011-08-17 10:40:00,29.42,29.48,29.41,29.42,92200.0,10.7955,10.8175,10.7918,10.7955,92200.0
2011-08-17 10:45:00,29.43,29.43,29.35,29.43,140400.0,10.7991,10.7991,10.7698,10.7991,140400.0
2011-08-17 10:50:00,29.43,29.45,29.28,29.32,137600.0,10.7991,10.8065,10.7441,10.7588,137600.0
2011-08-17 10:55:00,29.33,29.35,29.25,29.26,143100.0,10.7624,10.7698,10.7331,10.7368,143100.0
2011-08-17 11:00:00,29.26,29.29,29.16,29.29,213600.0,10.7368,10.7478,10.7001,10.7478,213600.0
2011-08-17 11:05:00,29.29,29.3,29.24,29.26,97000.0,10.7478,10.7514,10.7294,10.7368,97000.0
2011-08-17 11:10:00,29.26,29.34,29.21,29.22,102300.0,10.7368,10.7661,10.7184,10.7221,102300.0
2011-08-17 11:15:00,29.22,29.23,29.14,29.14,118300.0,10.7221,10.7257,10.6927,10.6927,118300.0
2011-08-17 11:20:00,29.14,29.17,29.12,29.13,117800.0,10.6927,10.7037,10.6854,10.6891,117800.0
2011-08-17 11:25:00,29.13,29.17,29.1,29.16,123900.0,10.6891,10.7037,10.678,10.7001,123900.0
2011-08-17 11:30:00,29.16,29.21,29.07,29.09,189300.0,10.7001,10.7184,10.667,10.6744,189300.0
2011-08-17 11:35:00,29.09,29.1,29.0,29.01,161500.0,10.6744,10.678,10.6414,10.645,161500.0
2011-08-17 11:40:00,29.01,29.05,28.95,29.02,317800.0,10.645,10.6597,10.623,10.6487,317800.0
2011-08-17 11:45:00,29.02,29.03,28.97,29.01,149900.0,10.6487,10.6524,10.6303,10.645,149900.0
2011-08-17 11:50:00,29.01,29.06,28.98,29.02,102800.0,10.645,10.6634,10.634,10.6487,102800.0
2011-08-17 11:55:00,29.01,29.02,28.92,28.99,221700.0,10.645,10.6487,10.612,10.6377,221700.0
2011-08-17 12:00:00,28.99,29.04,28.95,28.98,143500.0,10.6377,10.656,10.623,10.634,143500.0
2011-08-17 12:05:00,28.98,29.0,28.83,28.86,450700.0,10.634,10.6414,10.579,10.59,450700.0
2011-08-17 12:10:00,28.86,28.86,28.79,28.8,326200.0,10.59,10.59,10.5643,10.568,326200.0
2011-08-17 12:15:00,28.79,28.8,28.77,28.8,270700.0,10.5643,10.568,10.557,10.568,270700.0
2011-08-17 12:20:00,28.8,28.91,28.8,28.9,97300.0,10.568,10.6083,10.568,10.6047,97300.0
2011-08-17 12:25:00,28.91,28.92,28.82,28.9,118000.0,10.6083,10.612,10.5753,10.6047,118000.0
2011-08-17 12:30:00,28.9,28.99,28.9,28.99,101500.0,10.6047,10.6377,10.6047,10.6377,101500.0
2011-08-17 12:35:00,28.98,29.0,28.94,28.95,57200.0,10.634,10.6414,10.6193,10.623,57200.0
2011-08-17 12:40:00,28.96,29.02,28.96,28.98,97600.0,10.6267,10.6487,10.6267,10.634,97600.0
2011-08-17 12:45:00,28.99,28.99,28.9,28.97,68000.0,10.6377,10.6377,10.6047,10.6303,68000.0
2011-08-17 12:50:00,28.96,29.01,28.9,28.91,68000.0,10.6267,10.645,10.6047,10.6083,68000.0
2011-08-17 12:55:00,28.9,28.94,28.87,28.92,80800.0,10.6047,10.6193,10.5937,10.612,80800.0
2011-08-17 13:00:00,28.92,28.96,28.85,28.96,87700.0,10.612,10.6267,10.5863,10.6267,87700.0
2011-08-17 13:05:00,28.96,29.03,28.9,29.02,121400.0,10.6267,10.6524,10.6047,10.6487,121400.0
2011-08-17 13:10:00,29.03,29.09,29.0,29.02,112800.0,10.6524,10.6744,10.6414,10.6487,112800.0
2011-08-17 13:15:00,29.02,29.13,29.02,29.12,86200.0,10.6487,10.6891,10.6487,10.6854,86200.0
2011-08-17 13:20:00,29.12,29.14,29.01,29.09,148800.0,10.6854,10.6927,10.645,10.6744,148800.0
2011-08-17 13:25:00,29.08,29.12,29.01,29.08,107600.0,10.6707,10.6854,10.645,10.6707,107600.0
2011-08-17 13:30:00,29.08,29.14,29.04,29.05,86500.0,10.6707,10.6927,10.656,10.6597,86500.0
2011-08-17 13:35:00,29.05,29.11,29.02,29.1,74400.0,10.6597,10.6817,10.6487,10.678,74400.0
2011-08-17 13:40:00,29.1,29.1,28.89,28.89,441700.0,10.678,10.678,10.601,10.601,441700.0
2011-08-17 13:45:00,28.89,29.0,28.86,29.0,196900.0,10.601,10.6414,10.59,10.6414,196900.0
2011-08-17 13:50:00,29.0,29.1,28.99,29.1,82200.0,10.6414,10.678,10.6377,10.678,82200.0
2011-08-17 13:55:00,29.1,29.11,29.01,29.04,104400.0,10.678,10.6817,10.645,10.656,104400.0
2011-08-17 14:00:00,29.05,29.12,29.05,29.1,102400.0,10.6597,10.6854,10.6597,10.678,102400.0
2011-08-17 14:05:00,29.09,29.13,29.05,29.13,76900.0,10.6744,10.6891,10.6597,10.6891,76900.0
2011-08-17 14:10:00,29.13,29.17,29.11,29.14,74900.0,10.6891,10.7037,10.6817,10.6927,74900.0
2011-08-17 14:15:00,29.13,29.21,29.12,29.21,79200.0,10.6891,10.7184,10.6854,10.7184,79200.0
2011-08-17 14:20:00,29.2,29.23,29.17,29.22,76300.0,10.7147,10.7257,10.7037,10.7221,76300.0
2011-08-17 14:25:00,29.22,29.23,29.16,29.18,64100.0,10.7221,10.7257,10.7001,10.7074,64100.0
2011-08-17 14:30:00,29.18,29.25,29.18,29.19,75300.0,10.7074,10.7331,10.7074,10.7111,75300.0
2011-08-17 14:35:00,29.19,29.2,29.15,29.17,104400.0,10.7111,10.7147,10.6964,10.7037,104400.0
2011-08-17 14:40:00,29.16,29.26,29.16,29.23,101200.0,10.7001,10.7368,10.7001,10.7257,101200.0
2011-08-17 14:45:00,29.23,29.25,29.19,29.25,120500.0,10.7257,10.7331,10.7111,10.7331,120500.0
2011-08-17 14:50:00,29.26,29.28,29.21,29.26,94500.0,10.7368,10.7441,10.7184,10.7368,94500.0
2011-08-17 14:55:00,29.26,29.29,29.24,29.27,63000.0,10.7368,10.7478,10.7294,10.7404,63000.0
2011-08-17 15:00:00,29.27,29.27,29.22,29.25,79400.0,10.7404,10.7404,10.7221,10.7331,79400.0
2011-08-17 15:05:00,29.25,29.31,29.24,29.29,114200.0,10.7331,10.7551,10.7294,10.7478,114200.0
2011-08-17 15:10:00,29.29,29.32,29.28,29.29,100400.0,10.7478,10.7588,10.7441,10.7478,100400.0
2011-08-17 15:15:00,29.28,29.31,29.25,29.31,179500.0,10.7441,10.7551,10.7331,10.7551,179500.0
2011-08-17 15:20:00,29.3,29.36,29.3,29.35,260700.0,10.7514,10.7735,10.7514,10.7698,260700.0
2011-08-17 15:25:00,29.35,29.36,29.33,29.35,289300.0,10.7698,10.7735,10.7624,10.7698,289300.0
2011-08-17 15:30:00,29.34,29.37,29.31,29.32,173800.0,10.7661,10.7771,10.7551,10.7588,173800.0
2011-08-17 15:35:00,29.32,29.33,29.27,29.3,216500.0,10.7588,10.7624,10.7404,10.7514,216500.0
2011-08-17 15:40:00,29.3,29.31,29.27,29.28,190600.0,10.7514,10.7551,10.7404,10.7441,190600.0
2011-08-17 15:45:00,29.29,29.33,29.26,29.3,270200.0,10.7478,10.7624,10.7368,10.7514,270200.0
2011-08-17 15:50:00,29.31,29.34,29.28,29.32,293700.0,10.7551,10.7661,10.7441,10.7588,293700.0
2011-08-17 15:55:00,29.32,29.37,29.31,29.36,560000.0,10.7588,10.7771,10.7551,10.7735,560000.0
2011-08-18 09:30:00,28.09,28.19,27.85,27.97,585000.0,10.3074,10.3441,10.2194,10.2634,585000.0
2011-08-18 09:35:00,27.98,27.98,27.79,27.94,564200.0,10.2671,10.2671,10.1974,10.2524,564200.0
2011-08-18 09:40:00,27.94,27.97,27.82,27.96,420700.0,10.2524,10.2634,10.2084,10.2597,420700.0
2011-08-18 09:45:00,27.96,28.08,27.95,28.03,514400.0,10.2597,10.3038,10.2561,10.2854,514400.0
2011-08-18 09:50:00,28.02,28.23,27.98,28.02,572600.0,10.2817,10.3588,10.2671,10.2817,572600.0
2011-08-18 09:55:00,28.03,28.04,27.88,27.97,358300.0,10.2854,10.2891,10.2304,10.2634,358300.0
2011-08-18 10:00:00,27.96,27.97,27.56,27.66,770400.0,10.2597,10.2634,10.113,10.1496,770400.0
2011-08-18 10:05:00,27.66,27.67,27.26,27.4,1336500.0,10.1496,10.1533,10.0029,10.0542,1336500.0
2011-08-18 10:10:00,27.39,27.41,27.2,27.35,678500.0,10.0506,10.0579,9.9809,10.0359,678500.0
2011-08-18 10:15:00,27.35,27.57,27.35,27.47,474300.0,10.0359,10.1166,10.0359,10.0799,474300.0
2011-08-18 10:20:00,27.47,27.48,27.31,27.41,559100.0,10.0799,10.0836,10.0212,10.0579,559100.0
2011-08-18 10:25:00,27.41,27.53,27.33,27.41,535100.0,10.0579,10.1019,10.0286,10.0579,535100.0
2011-08-18 10:30:00,27.42,27.43,27.26,27.26,418600.0,10.0616,10.0653,10.0029,10.0029,418600.0
2011-08-18 10:35:00,27.26,27.35,27.17,27.34,439500.0,10.0029,10.0359,9.9698,10.0322,439500.0
2011-08-18 10:40:00,27.33,27.34,27.2,27.32,496600.0,10.0286,10.0322,9.9809,10.0249,496600.0
2011-08-18 10:45:00,27.32,27.44,27.23,27.44,316000.0,10.0249,10.0689,9.9919,10.0689,316000.0
2011-08-18 10:50:00,27.44,27.56,27.42,27.56,310100.0,10.0689,10.113,10.0616,10.113,310100.0
2011-08-18 10:55:00,27.55,27.56,27.43,27.49,272700.0,10.1093,10.113,10.0653,10.0873,272700.0
2011-08-18 11:00:00,27.48,27.53,27.4,27.45,235900.0,10.0836,10.1019,10.0542,10.0726,235900.0
2011-08-18 11:05:00,27.45,27.45,27.28,27.33,291900.0,10.0726,10.0726,10.0102,10.0286,291900.0
2011-08-18 11:10:00,27.32,27.43,27.27,27.3,557500.0,10.0249,10.0653,10.0065,10.0175,557500.0
2011-08-18 11:15:00,27.29,27.35,27.22,27.28,264300.0,10.0139,10.0359,9.9882,10.0102,264300.0
2011-08-18 11:20:00,27.28,27.4,27.25,27.36,314100.0,10.0102,10.0542,9.9992,10.0396,314100.0
2011-08-18 11:25:00,27.36,27.49,27.35,27.49,220600.0,10.0396,10.0873,10.0359,10.0873,220600.0
2011-08-18 11:30:00,27.48,27.66,27.48,27.56,273200.0,10.0836,10.1496,10.0836,10.113,273200.0
2011-08-18 11:35:00,27.56,27.73,27.55,27.67,208900.0,10.113,10.1753,10.1093,10.1533,208900.0
2011-08-18 11:40:00,27.67,27.72,27.59,27.69,164500.0,10.1533,10.1717,10.124,10.1607,164500.0
2011-08-18 11:45:00,27.69,27.76,27.69,27.76,176200.0,10.1607,10.1863,10.1607,10.1863,176200.0
2011-08-18 11:50:00,27.76,27.77,27.62,27.71,119200.0,10.1863,10.19,10.135,10.168,119200.0
2011-08-18 11:55:00,27.71,27.77,27.68,27.75,100300.0,10.168,10.19,10.157,10.1827,100300.0
2011-08-18 12:00:00,27.75,27.76,27.66,27.7,185000.0,10.1827,10.1863,10.1496,10.1643,185000.0
2011-08-18 12:05:00,27.7,27.73,27.59,27.63,347400.0,10.1643,10.1753,10.124,10.1386,347400.0
2011-08-18 12:10:00,27.63,27.74,27.6,27.71,244500.0,10.1386,10.179,10.1276,10.168,244500.0
2011-08-18 12:15:00,27.72,27.82,27.72,27.79,215600.0,10.1717,10.2084,10.1717,10.1974,215600.0
2011-08-18 12:20:00,27.79,27.82,27.69,27.69,220900.0,10.1974,10.2084,10.1607,10.1607,220900.0
2011-08-18 12:25:00,27.7,27.76,27.7,27.74,154400.0,10.1643,10.1863,10.1643,10.179,154400.0
2011-08-18 12:30:00,27.75,27.75,27.66,27.71,270000.0,10.1827,10.1827,10.1496,10.168,270000.0
2011-08-18 12:35:00,27.72,27.72,27.61,27.62,207800.0,10.1717,10.1717,10.1313,10.135,207800.0
2011-08-18 12:40:00,27.61,27.63,27.52,27.53,339300.0,10.1313,10.1386,10.0983,10.1019,339300.0
2011-08-18 12:45:00,27.53,27.56,27.5,27.55,147900.0,10.1019,10.113,10.0909,10.1093,147900.0
2011-08-18 12:50:00,27.55,27.55,27.52,27.53,60600.0,10.1093,10.1093,10.0983,10.1019,60600.0
2011-08-18 12:55:00,27.53,27.61,27.53,27.59,85400.0,10.1019,10.1313,10.1019,10.124,85400.0
2011-08-18 13:00:00,27.59,27.63,27.59,27.61,45100.0,10.124,10.1386,10.124,10.1313,45100.0
2011-08-18 13:05:00,27.61,27.61,27.48,27.51,208000.0,10.1313,10.1313,10.0836,10.0946,208000.0
2011-08-18 13:10:00,27.51,27.54,27.47,27.47,87200.0,10.0946,10.1056,10.0799,10.0799,87200.0
2011-08-18 13:15:00,27.47,27.48,27.39,27.48,113000.0,10.0799,10.0836,10.0506,10.0836,113000.0
2011-08-18 13:20:00,27.48,27.55,27.46,27.51,163400.0,10.0836,10.1093,10.0763,10.0946,163400.0
2011-08-18 13:25:00,27.51,27.56,27.51,27.54,84700.0,10.0946,10.113,10.0946,10.1056,84700.0
2011-08-18 13:30:00,27.53,27.55,27.41,27.42,172700.0,10.1019,10.1093,10.0579,10.0616,172700.0
2011-08-18 13:35:00,27.41,27.47,27.37,27.38,189000.0,10.0579,10.0799,10.0432,10.0469,189000.0
2011-08-18 13:40:00,27.38,27.42,27.35,27.39,197400.0,10.0469,10.0616,10.0359,10.0506,197400.0
2011-08-18 13:45:00,27.38,27.43,27.36,27.42,110100.0,10.0469,10.0653,10.0396,10.0616,110100.0
2011-08-18 13:50:00,27.42,27.45,27.39,27.39,143100.0,10.0616,10.0726,10.0506,10.0506,143100.0
2011-08-18 13:55:00,27.39,27.39,27.32,27.37,160800.0,10.0506,10.0506,10.0249,10.0432,160800.0
2011-08-18 14:00:00,27.37,27.57,27.36,27.49,348500.0,10.0432,10.1166,10.0396,10.0873,348500.0
2011-08-18 14:05:00,27.49,27.51,27.45,27.47,178100.0,10.0873,10.0946,10.0726,10.0799,178100.0
2011-08-18 14:10:00,27.48,27.51,27.38,27.39,276900.0,10.0836,10.0946,10.0469,10.0506,276900.0
2011-08-18 14:15:00,27.39,27.52,27.39,27.5,292800.0,10.0506,10.0983,10.0506,10.0909,292800.0
2011-08-18 14:20:00,27.5,27.6,27.49,27.6,211600.0,10.0909,10.1276,10.0873,10.1276,211600.0
2011-08-18 14:25:00,27.6,27.6,27.53,27.56,194500.0,10.1276,10.1276,10.1019,10.113,194500.0
2011-08-18 14:30:00,27.56,27.57,27.49,27.49,152000.0,10.113,10.1166,10.0873,10.0873,152000.0
2011-08-18 14:35:00,27.5,27.59,27.5,27.54,220000.0,10.0909,10.124,10.0909,10.1056,220000.0
2011-08-18 14:40:00,27.55,27.57,27.5,27.53,186600.0,10.1093,10.1166,10.0909,10.1019,186600.0
2011-08-18 14:45:00,27.54,27.54,27.48,27.51,185100.0,10.1056,10.1056,10.0836,10.0946,185100.0
2011-08-18 14:50:00,27.51,27.51,27.41,27.43,215900.0,10.0946,10.0946,10.0579,10.0653,215900.0
2011-08-18 14:55:00,27.43,27.49,27.36,27.37,187600.0,10.0653,10.0873,10.0396,10.0432,187600.0
2011-08-18 15:00:00,27.37,27.41,27.31,27.36,346400.0,10.0432,10.0579,10.0212,10.0396,346400.0
2011-08-18 15:05:00,27.36,27.49,27.35,27.39,210000.0,10.0396,10.0873,10.0359,10.0506,210000.0
2011-08-18 15:10:00,27.4,27.5,27.38,27.46,231700.0,10.0542,10.0909,10.0469,10.0763,231700.0
2011-08-18 15:15:00,27.47,27.51,27.43,27.5,346500.0,10.0799,10.0946,10.0653,10.0909,346500.0
2011-08-18 15:20:00,27.5,27.54,27.44,27.45,226400.0,10.0909,10.1056,10.0689,10.0726,226400.0
2011-08-18 15:25:00,27.45,27.55,27.43,27.54,278200.0,10.0726,10.1093,10.0653,10.1056,278200.0
2011-08-18 15:30:00,27.54,27.55,27.49,27.54,275000.0,10.1056,10.1093,10.0873,10.1056,275000.0
2011-08-18 15:35:00,27.54,27.55,27.45,27.48,371900.0,10.1056,10.1093,10.0726,10.0836,371900.0
2011-08-18 15:40:00,27.47,27.49,27.4,27.4,349700.0,10.0799,10.0873,10.0542,10.0542,349700.0
2011-08-18 15:45:00,27.41,27.5,27.41,27.48,487100.0,10.0579,10.0909,10.0579,10.0836,487100.0
2011-08-18 15:50:00,27.48,27.64,27.46,27.63,690500.0,10.0836,10.1423,10.0763,10.1386,690500.0
2011-08-18 15:55:00,27.63,27.68,27.62,27.64,755700.0,10.1386,10.157,10.135,10.1423,755700.0
2011-08-19 09:30:00,27.39,27.59,27.36,27.47,367500.0,10.0506,10.124,10.0396,10.0799,367500.0
2011-08-19 09:35:00,27.47,27.8,27.46,27.74,446700.0,10.0799,10.201,10.0763,10.179,446700.0
2011-08-19 09:40:00,27.75,27.91,27.75,27.82,238400.0,10.1827,10.2414,10.1827,10.2084,238400.0
2011-08-19 09:45:00,27.79,27.79,27.57,27.61,405100.0,10.1974,10.1974,10.1166,10.1313,405100.0
2011-08-19 09:50:00,27.6,27.77,27.57,27.75,256300.0,10.1276,10.19,10.1166,10.1827,256300.0
2011-08-19 09:55:00,27.76,27.9,27.64,27.85,250100.0,10.1863,10.2377,10.1423,10.2194,250100.0
2011-08-19 10:00:00,27.86,28.05,27.83,27.93,420600.0,10.223,10.2928,10.212,10.2487,420600.0
2011-08-19 10:05:00,27.92,28.04,27.81,27.85,467600.0,10.2451,10.2891,10.2047,10.2194,467600.0
2011-08-19 10:10:00,27.85,27.92,27.77,27.84,384700.0,10.2194,10.2451,10.19,10.2157,384700.0
2011-08-19 10:15:00,27.85,28.07,27.83,28.05,346600.0,10.2194,10.3001,10.212,10.2928,346600.0
2011-08-19 10:20:00,28.06,28.06,27.91,27.99,330200.0,10.2964,10.2964,10.2414,10.2707,330200.0
2011-08-19 10:25:00,27.99,28.19,27.99,28.13,314100.0,10.2707,10.3441,10.2707,10.3221,314100.0
2011-08-19 10:30:00,28.13,28.15,28.0,28.07,325000.0,10.3221,10.3295,10.2744,10.3001,325000.0
2011-08-19 10:35:00,28.06,28.09,27.92,27.96,225000.0,10.2964,10.3074,10.2451,10.2597,225000.0
2011-08-19 10:40:00,27.97,28.04,27.9,27.94,187700.0,10.2634,10.2891,10.2377,10.2524,187700.0
2011-08-19 10:45:00,27.93,27.97,27.79,27.93,151300.0,10.2487,10.2634,10.1974,10.2487,151300.0
2011-08-19 10:50:00,27.94,27.97,27.79,27.88,181100.0,10.2524,10.2634,10.1974,10.2304,181100.0
2011-08-19 10:55:00,27.88,27.94,27.8,27.8,110200.0,10.2304,10.2524,10.201,10.201,110200.0
2011-08-19 11:00:00,27.79,27.89,27.75,27.76,209100.0,10.1974,10.234,10.1827,10.1863,209100.0
2011-08-19 11:05:00,27.76,27.76,27.55,27.59,558200.0,10.1863,10.1863,10.1093,10.124,558200.0
2011-08-19 11:10:00,27.6,27.68,27.48,27.51,294400.0,10.1276,10.157,10.0836,10.0946,294400.0
2011-08-19 11:15:00,27.49,27.53,27.4,27.42,464900.0,10.0873,10.1019,10.0542,10.0616,464900.0
2011-08-19 11:20:00,27.41,27.5,27.38,27.47,313400.0,10.0579,10.0909,10.0469,10.0799,313400.0
2011-08-19 11:25:00,27.47,27.51,27.43,27.46,152000.0,10.0799,10.0946,10.0653,10.0763,152000.0
2011-08-19 11:30:00,27.46,27.58,27.45,27.48,157300.0,10.0763,10.1203,10.0726,10.0836,157300.0
2011-08-19 11:35:00,27.48,27.51,27.35,27.5,315900.0,10.0836,10.0946,10.0359,10.0909,315900.0
2011-08-19 11:40:00,27.51,27.62,27.49,27.6,162300.0,10.0946,10.135,10.0873,10.1276,162300.0
2011-08-19 11:45:00,27.6,27.61,27.49,27.53,117300.0,10.1276,10.1313,10.0873,10.1019,117300.0
2011-08-19 11:50:00,27.54,27.6,27.54,27.6,98500.0,10.1056,10.1276,10.1056,10.1276,98500.0
2011-08-19 11:55:00,27.6,27.6,27.53,27.6,194700.0,10.1276,10.1276,10.1019,10.1276,194700.0
2011-08-19 12:00:00,27.59,27.6,27.54,27.55,97500.0,10.124,10.1276,10.1056,10.1093,97500.0
2011-08-19 12:05:00,27.55,27.63,27.53,27.54,128200.0,10.1093,10.1386,10.1019,10.1056,128200.0
2011-08-19 12:10:00,27.53,27.55,27.49,27.55,89900.0,10.1019,10.1093,10.0873,10.1093,89900.0
2011-08-19 12:15:00,27.55,27.55,27.49,27.53,88500.0,10.1093,10.1093,10.0873,10.1019,88500.0
2011-08-19 12:20:00,27.53,27.53,27.46,27.49,107400.0,10.1019,10.1019,10.0763,10.0873,107400.0
2011-08-19 12:25:00,27.49,27.53,27.47,27.53,93100.0,10.0873,10.1019,10.0799,10.1019,93100.0
2011-08-19 12:30:00,27.54,27.55,27.48,27.53,106200.0,10.1056,10.1093,10.0836,10.1019,106200.0
2011-08-19 12:35:00,27.53,27.55,27.5,27.5,125900.0,10.1019,10.1093,10.0909,10.0909,125900.0
2011-08-19 12:40:00,27.5,27.56,27.49,27.53,146400.0,10.0909,10.113,10.0873,10.1019,146400.0
2011-08-19 12:45:00,27.54,27.58,27.53,27.58,170600.0,10.1056,10.1203,10.1019,10.1203,170600.0
2011-08-19 12:50:00,27.57,27.58,27.5,27.55,98500.0,10.1166,10.1203,10.0909,10.1093,98500.0
2011-08-19 12:55:00,27.56,27.57,27.51,27.53,85500.0,10.113,10.1166,10.0946,10.1019,85500.0
2011-08-19 13:00:00,27.53,27.53,27.48,27.5,121600.0,10.1019,10.1019,10.0836,10.0909,121600.0
2011-08-19 13:05:00,27.5,27.55,27.48,27.54,118600.0,10.0909,10.1093,10.0836,10.1056,118600.0
2011-08-19 13:10:00,27.55,27.55,27.51,27.53,152800.0,10.1093,10.1093,10.0946,10.1019,152800.0
2011-08-19 13:15:00,27.53,27.55,27.48,27.55,131000.0,10.1019,10.1093,10.0836,10.1093,131000.0
2011-08-19 13:20:00,27.54,27.55,27.48,27.49,76400.0,10.1056,10.1093,10.0836,10.0873,76400.0
2011-08-19 13:25:00,27.48,27.51,27.46,27.48,93000.0,10.0836,10.0946,10.0763,10.0836,93000.0
2011-08-19 13:30:00,27.48,27.5,27.37,27.37,185500.0,10.0836,10.0909,10.0432,10.0432,185500.0
2011-08-19 13:35:00,27.38,27.46,27.37,27.45,192700.0,10.0469,10.0763,10.0432,10.0726,192700.0
2011-08-19 13:40:00,27.45,27.45,27.37,27.38,212200.0,10.0726,10.0726,10.0432,10.0469,212200.0
2011-08-19 13:45:00,27.38,27.5,27.37,27.44,189200.0,10.0469,10.0909,10.0432,10.0689,189200.0
2011-08-19 13:50:00,27.44,27.45,27.38,27.4,130500.0,10.0689,10.0726,10.0469,10.0542,130500.0
2011-08-19 13:55:00,27.4,27.42,27.38,27.39,142900.0,10.0542,10.0616,10.0469,10.0506,142900.0
2011-08-19 14:00:00,27.38,27.46,27.37,27.38,152100.0,10.0469,10.0763,10.0432,10.0469,152100.0
2011-08-19 14:05:00,27.38,27.39,27.3,27.35,197900.0,10.0469,10.0506,10.0175,10.0359,197900.0
2011-08-19 14:10:00,27.35,27.36,27.31,27.34,164000.0,10.0359,10.0396,10.0212,10.0322,164000.0
2011-08-19 14:15:00,27.34,27.36,27.26,27.28,178700.0,10.0322,10.0396,10.0029,10.0102,178700.0
2011-08-19 14:20:00,27.27,27.3,27.23,27.26,244300.0,10.0065,10.0175,9.9919,10.0029,244300.0
2011-08-19 14:25:00,27.27,27.36,27.26,27.35,257400.0,10.0065,10.0396,10.0029,10.0359,257400.0
2011-08-19 14:30:00,27.36,27.37,27.28,27.29,83000.0,10.0396,10.0432,10.0102,10.0139,83000.0
2011-08-19 14:35:00,27.3,27.37,27.23,27.37,339000.0,10.0175,10.0432,9.9919,10.0432,339000.0
2011-08-19 14:40:00,27.37,27.5,27.36,27.49,293400.0,10.0432,10.0909,10.0396,10.0873,293400.0
2011-08-19 14:45:00,27.48,27.49,27.37,27.4,252800.0,10.0836,10.0873,10.0432,10.0542,252800.0
2011-08-19 14:50:00,27.4,27.46,27.29,27.32,446600.0,10.0542,10.0763,10.0139,10.0249,446600.0
2011-08-19 14:55:00,27.33,27.37,27.29,27.3,163800.0,10.0286,10.0432,10.0139,10.0175,163800.0
2011-08-19 15:00:00,27.3,27.31,27.2,27.28,383500.0,10.0175,10.0212,9.9809,10.0102,383500.0
2011-08-19 15:05:00,27.28,27.33,27.24,27.26,201000.0,10.0102,10.0286,9.9955,10.0029,201000.0
2011-08-19 15:10:00,27.26,27.32,27.26,27.26,168000.0,10.0029,10.0249,10.0029,10.0029,168000.0
2011-08-19 15:15:00,27.28,27.28,27.2,27.27,168200.0,10.0102,10.0102,9.9809,10.0065,168200.0
2011-08-19 15:20:00,27.27,27.36,27.27,27.3,336400.0,10.0065,10.0396,10.0065,10.0175,336400.0
2011-08-19 15:25:00,27.31,27.35,27.27,27.3,294600.0,10.0212,10.0359,10.0065,10.0175,294600.0
2011-08-19 15:30:00,27.3,27.31,27.21,27.21,323400.0,10.0175,10.0212,9.9845,9.9845,323400.0
2011-08-19 15:35:00,27.21,27.28,27.2,27.25,203000.0,9.9845,10.0102,9.9809,9.9992,203000.0
2011-08-19 15:40:00,27.25,27.3,27.21,27.3,269600.0,9.9992,10.0175,9.9845,10.0175,269600.0
2011-08-19 15:45:00,27.3,27.33,27.27,27.33,314600.0,10.0175,10.0286,10.0065,10.0286,314600.0
2011-08-19 15:50:00,27.33,27.38,27.26,27.27,493000.0,10.0286,10.0469,10.0029,10.0065,493000.0
2011-08-19 15:55:00,27.26,27.28,27.16,27.18,669500.0,10.0029,10.0102,9.9662,9.9735,669500.0
2011-08-22 09:30:00,27.95,28.0,27.86,27.96,224800.0,10.2561,10.2744,10.223,10.2597,224800.0
2011-08-22 09:35:00,27.96,27.99,27.79,27.84,349200.0,10.2597,10.2707,10.1974,10.2157,349200.0
2011-08-22 09:40:00,27.84,27.92,27.67,27.73,488700.0,10.2157,10.2451,10.1533,10.1753,488700.0
2011-08-22 09:45:00,27.72,27.79,27.6,27.79,231200.0,10.1717,10.1974,10.1276,10.1974,231200.0
2011-08-22 09:50:00,27.8,27.82,27.56,27.57,187500.0,10.201,10.2084,10.113,10.1166,187500.0
2011-08-22 09:55:00,27.58,27.71,27.55,27.61,214600.0,10.1203,10.168,10.1093,10.1313,214600.0
2011-08-22 10:00:00,27.61,27.69,27.53,27.58,225300.0,10.1313,10.1607,10.1019,10.1203,225300.0
2011-08-22 10:05:00,27.59,27.6,27.46,27.47,206200.0,10.124,10.1276,10.0763,10.0799,206200.0
2011-08-22 10:10:00,27.47,27.55,27.4,27.53,247300.0,10.0799,10.1093,10.0542,10.1019,247300.0
2011-08-22 10:15:00,27.54,27.59,27.37,27.53,208700.0,10.1056,10.124,10.0432,10.1019,208700.0
2011-08-22 10:20:00,27.52,27.56,27.44,27.52,231600.0,10.0983,10.113,10.0689,10.0983,231600.0
2011-08-22 10:25:00,27.52,27.6,27.49,27.54,329900.0,10.0983,10.1276,10.0873,10.1056,329900.0
2011-08-22 10:30:00,27.54,27.6,27.51,27.6,219800.0,10.1056,10.1276,10.0946,10.1276,219800.0
2011-08-22 10:35:00,27.6,27.62,27.48,27.52,126300.0,10.1276,10.135,10.0836,10.0983,126300.0
2011-08-22 10:40:00,27.51,27.54,27.45,27.47,129400.0,10.0946,10.1056,10.0726,10.0799,129400.0
2011-08-22 10:45:00,27.46,27.55,27.46,27.47,107300.0,10.0763,10.1093,10.0763,10.0799,107300.0
2011-08-22 10:50:00,27.47,27.54,27.35,27.36,120300.0,10.0799,10.1056,10.0359,10.0396,120300.0
2011-08-22 10:55:00,27.37,27.39,27.26,27.26,182700.0,10.0432,10.0506,10.0029,10.0029,182700.0
2011-08-22 11:00:00,27.25,27.4,27.24,27.35,197200.0,9.9992,10.0542,9.9955,10.0359,197200.0
2011-08-22 11:05:00,27.35,27.38,27.29,27.35,125400.0,10.0359,10.0469,10.0139,10.0359,125400.0
2011-08-22 11:10:00,27.35,27.36,27.27,27.28,181200.0,10.0359,10.0396,10.0065,10.0102,181200.0
2011-08-22 11:15:00,27.28,27.35,27.2,27.23,165500.0,10.0102,10.0359,9.9809,9.9919,165500.0
2011-08-22 11:20:00,27.22,27.25,27.16,27.17,145800.0,9.9882,9.9992,9.9662,9.9698,145800.0
2011-08-22 11:25:00,27.16,27.25,27.15,27.23,105400.0,9.9662,9.9992,9.9625,9.9919,105400.0
2011-08-22 11:30:00,27.23,27.24,27.14,27.14,134400.0,9.9919,9.9955,9.9588,9.9588,134400.0
2011-08-22 11:35:00,27.14,27.15,27.07,27.12,142300.0,9.9588,9.9625,9.9332,9.9515,142300.0
2011-08-22 11:40:00,27.13,27.13,27.03,27.03,123900.0,9.9552,9.9552,9.9185,9.9185,123900.0
2011-08-22 11:45:00,27.03,27.12,27.01,27.12,99500.0,9.9185,9.9515,9.9111,9.9515,99500.0
2011-08-22 11:50:00,27.11,27.11,27.04,27.06,98200.0,9.9478,9.9478,9.9221,9.9295,98200.0
2011-08-22 11:55:00,27.05,27.12,27.01,27.11,116100.0,9.9258,9.9515,9.9111,9.9478,116100.0
2011-08-22 12:00:00,27.11,27.14,27.07,27.12,84600.0,9.9478,9.9588,9.9332,9.9515,84600.0
2011-08-22 12:05:00,27.12,27.23,27.11,27.23,77900.0,9.9515,9.9919,9.9478,9.9919,77900.0
2011-08-22 12:10:00,27.22,27.27,27.2,27.23,102600.0,9.9882,10.0065,9.9809,9.9919,102600.0
2011-08-22 12:15:00,27.23,27.25,27.17,27.24,139200.0,9.9919,9.9992,9.9698,9.9955,139200.0
2011-08-22 12:20:00,27.25,27.33,27.21,27.22,113700.0,9.9992,10.0286,9.9845,9.9882,113700.0
2011-08-22 12:25:00,27.23,27.33,27.21,27.22,111200.0,9.9919,10.0286,9.9845,9.9882,111200.0
2011-08-22 12:30:00,27.22,27.28,27.13,27.15,88500.0,9.9882,10.0102,9.9552,9.9625,88500.0
2011-08-22 12:35:00,27.16,27.24,27.15,27.23,113200.0,9.9662,9.9955,9.9625,9.9919,113200.0
2011-08-22 12:40:00,27.23,27.31,27.21,27.27,147200.0,9.9919,10.0212,9.9845,10.0065,147200.0
2011-08-22 12:45:00,27.26,27.36,27.24,27.33,116600.0,10.0029,10.0396,9.9955,10.0286,116600.0
2011-08-22 12:50:00,27.34,27.38,27.28,27.38,182300.0,10.0322,10.0469,10.0102,10.0469,182300.0
2011-08-22 12:55:00,27.38,27.43,27.35,27.41,199900.0,10.0469,10.0653,10.0359,10.0579,199900.0
2011-08-22 13:00:00,27.4,27.45,27.36,27.45,60600.0,10.0542,10.0726,10.0396,10.0726,60600.0
2011-08-22 13:05:00,27.45,27.46,27.4,27.41,93300.0,10.0726,10.0763,10.0542,10.0579,93300.0
2011-08-22 13:10:00,27.4,27.42,27.34,27.34,85800.0,10.0542,10.0616,10.0322,10.0322,85800.0
2011-08-22 13:15:00,27.34,27.38,27.31,27.37,149900.0,10.0322,10.0469,10.0212,10.0432,149900.0
2011-08-22 13:20:00,27.37,27.41,27.35,27.35,65600.0,10.0432,10.0579,10.0359,10.0359,65600.0
2011-08-22 13:25:00,27.35,27.38,27.27,27.29,118200.0,10.0359,10.0469,10.0065,10.0139,118200.0
2011-08-22 13:30:00,27.29,27.35,27.21,27.21,187700.0,10.0139,10.0359,9.9845,9.9845,187700.0
2011-08-22 13:35:00,27.21,27.24,27.18,27.24,226900.0,9.9845,9.9955,9.9735,9.9955,226900.0
2011-08-22 13:40:00,27.24,27.24,27.21,27.22,140700.0,9.9955,9.9955,9.9845,9.9882,140700.0
2011-08-22 13:45:00,27.21,27.21,27.14,27.18,168700.0,9.9845,9.9845,9.9588,9.9735,168700.0
2011-08-22 13:50:00,27.19,27.22,27.11,27.14,138000.0,9.9772,9.9882,9.9478,9.9588,138000.0
2011-08-22 13:55:00,27.14,27.24,27.13,27.23,136900.0,9.9588,9.9955,9.9552,9.9919,136900.0
2011-08-22 14:00:00,27.23,27.27,27.16,27.21,251700.0,9.9919,10.0065,9.9662,9.9845,251700.0
2011-08-22 14:05:00,27.2,27.28,27.2,27.25,124900.0,9.9809,10.0102,9.9809,9.9992,124900.0
2011-08-22 14:10:00,27.25,27.26,27.21,27.23,113500.0,9.9992,10.0029,9.9845,9.9919,113500.0
2011-08-22 14:15:00,27.24,27.31,27.18,27.24,230700.0,9.9955,10.0212,9.9735,9.9955,230700.0
2011-08-22 14:20:00,27.23,27.28,27.19,27.2,219900.0,9.9919,10.0102,9.9772,9.9809,219900.0
2011-08-22 14:25:00,27.2,27.24,27.14,27.18,125700.0,9.9809,9.9955,9.9588,9.9735,125700.0
2011-08-22 14:30:00,27.17,27.17,27.1,27.13,131300.0,9.9698,9.9698,9.9442,9.9552,131300.0
2011-08-22 14:35:00,27.13,27.19,27.07,27.09,159100.0,9.9552,9.9772,9.9332,9.9405,159100.0
2011-08-22 14:40:00,27.1,27.15,27.09,27.1,149400.0,9.9442,9.9625,9.9405,9.9442,149400.0
2011-08-22 14:45:00,27.09,27.14,27.07,27.1,173700.0,9.9405,9.9588,9.9332,9.9442,173700.0
2011-08-22 14:50:00,27.1,27.11,26.98,27.0,255800.0,9.9442,9.9478,9.9001,9.9075,255800.0
2011-08-22 14:55:00,26.99,27.05,26.92,26.95,254900.0,9.9038,9.9258,9.8781,9.8891,254900.0
2011-08-22 15:00:00,26.96,27.05,26.96,27.03,182300.0,9.8928,9.9258,9.8928,9.9185,182300.0
2011-08-22 15:05:00,27.02,27.11,27.01,27.05,134200.0,9.9148,9.9478,9.9111,9.9258,134200.0
2011-08-22 15:10:00,27.05,27.12,27.03,27.04,277400.0,9.9258,9.9515,9.9185,9.9221,277400.0
2011-08-22 15:15:00,27.05,27.07,27.01,27.02,198900.0,9.9258,9.9332,9.9111,9.9148,198900.0
2011-08-22 15:20:00,27.02,27.04,26.98,27.01,290200.0,9.9148,9.9221,9.9001,9.9111,290200.0
2011-08-22 15:25:00,27.01,27.06,27.01,27.04,243000.0,9.9111,9.9295,9.9111,9.9221,243000.0
2011-08-22 15:30:00,27.03,27.05,27.0,27.01,234900.0,9.9185,9.9258,9.9075,9.9111,234900.0
2011-08-22 15:35:00,27.02,27.03,26.94,26.94,365900.0,9.9148,9.9185,9.8855,9.8855,365900.0
2011-08-22 15:40:00,26.95,26.96,26.92,26.93,496600.0,9.8891,9.8928,9.8781,9.8818,496600.0
2011-08-22 15:45:00,26.93,26.99,26.87,26.88,612000.0,9.8818,9.9038,9.8598,9.8634,612000.0
2011-08-22 15:50:00,26.88,26.91,26.82,26.85,572400.0,9.8634,9.8744,9.8414,9.8524,572400.0
2011-08-22 15:55:00,26.85,26.9,26.83,26.88,891200.0,9.8524,9.8708,9.8451,9.8634,891200.0
2011-08-23 09:30:00,27.04,27.16,27.0,27.11,234900.0,9.9221,9.9662,9.9075,9.9478,234900.0
2011-08-23 09:35:00,27.11,27.16,26.94,26.94,298700.0,9.9478,9.9662,9.8855,9.8855,298700.0
2011-08-23 09:40:00,26.94,27.01,26.82,26.83,342800.0,9.8855,9.9111,9.8414,9.8451,342800.0
2011-08-23 09:45:00,26.83,26.92,26.78,26.89,207700.0,9.8451,9.8781,9.8267,9.8671,207700.0
2011-08-23 09:50:00,26.89,26.93,26.79,26.86,221000.0,9.8671,9.8818,9.8304,9.8561,221000.0
2011-08-23 09:55:00,26.87,27.04,26.85,26.87,362300.0,9.8598,9.9221,9.8524,9.8598,362300.0
2011-08-23 10:00:00,26.85,27.06,26.84,26.9,424900.0,9.8524,9.9295,9.8488,9.8708,424900.0
2011-08-23 10:05:00,26.9,27.18,26.89,27.14,251800.0,9.8708,9.9735,9.8671,9.9588,251800.0
2011-08-23 10:10:00,27.14,27.28,27.07,27.09,313900.0,9.9588,10.0102,9.9332,9.9405,313900.0
2011-08-23 10:15:00,27.1,27.15,27.01,27.03,231800.0,9.9442,9.9625,9.9111,9.9185,231800.0
2011-08-23 10:20:00,27.03,27.12,27.01,27.07,217900.0,9.9185,9.9515,9.9111,9.9332,217900.0
2011-08-23 10:25:00,27.06,27.09,26.99,27.04,271900.0,9.9295,9.9405,9.9038,9.9221,271900.0
2011-08-23 10:30:00,27.03,27.08,26.98,27.04,271800.0,9.9185,9.9368,9.9001,9.9221,271800.0
2011-08-23 10:35:00,27.04,27.07,26.99,27.05,216400.0,9.9221,9.9332,9.9038,9.9258,216400.0
2011-08-23 10:40:00,27.06,27.08,27.01,27.04,213000.0,9.9295,9.9368,9.9111,9.9221,213000.0
2011-08-23 10:45:00,27.04,27.08,27.03,27.05,303200.0,9.9221,9.9368,9.9185,9.9258,303200.0
2011-08-23 10:50:00,27.05,27.06,26.9,26.91,317200.0,9.9258,9.9295,9.8708,9.8744,317200.0
2011-08-23 10:55:00,26.92,26.93,26.8,26.81,288500.0,9.8781,9.8818,9.8341,9.8377,288500.0
2011-08-23 11:00:00,26.8,26.84,26.79,26.81,291000.0,9.8341,9.8488,9.8304,9.8377,291000.0
2011-08-23 11:05:00,26.8,26.83,26.73,26.78,252500.0,9.8341,9.8451,9.8084,9.8267,252500.0
2011-08-23 11:10:00,26.78,26.86,26.75,26.86,208200.0,9.8267,9.8561,9.8157,9.8561,208200.0
2011-08-23 11:15:00,26.86,26.88,26.78,26.79,194200.0,9.8561,9.8634,9.8267,9.8304,194200.0
2011-08-23 11:20:00,26.79,26.82,26.78,26.8,197700.0,9.8304,9.8414,9.8267,9.8341,197700.0
2011-08-23 11:25:00,26.8,26.81,26.78,26.81,168500.0,9.8341,9.8377,9.8267,9.8377,168500.0
2011-08-23 11:30:00,26.81,26.87,26.8,26.83,182100.0,9.8377,9.8598,9.8341,9.8451,182100.0
2011-08-23 11:35:00,26.82,26.96,26.82,26.95,192600.0,9.8414,9.8928,9.8414,9.8891,192600.0
2011-08-23 11:40:00,26.95,26.98,26.9,26.98,244600.0,9.8891,9.9001,9.8708,9.9001,244600.0
2011-08-23 11:45:00,26.99,27.11,26.99,27.08,170100.0,9.9038,9.9478,9.9038,9.9368,170100.0
2011-08-23 11:50:00,27.08,27.25,27.08,27.23,320500.0,9.9368,9.9992,9.9368,9.9919,320500.0
2011-08-23 11:55:00,27.23,27.33,27.21,27.27,263300.0,9.9919,10.0286,9.9845,10.0065,263300.0
2011-08-23 12:00:00,27.26,27.3,27.16,27.21,174600.0,10.0029,10.0175,9.9662,9.9845,174600.0
2011-08-23 12:05:00,27.21,27.25,27.17,27.24,104000.0,9.9845,9.9992,9.9698,9.9955,104000.0
2011-08-23 12:10:00,27.24,27.26,27.18,27.21,107900.0,9.9955,10.0029,9.9735,9.9845,107900.0
2011-08-23 12:15:00,27.21,27.24,27.19,27.21,82700.0,9.9845,9.9955,9.9772,9.9845,82700.0
2011-08-23 12:20:00,27.2,27.28,27.2,27.26,187300.0,9.9809,10.0102,9.9809,10.0029,187300.0
2011-08-23 12:25:00,27.26,27.28,27.24,27.25,80400.0,10.0029,10.0102,9.9955,9.9992,80400.0
2011-08-23 12:30:00,27.25,27.3,27.22,27.24,100200.0,9.9992,10.0175,9.9882,9.9955,100200.0
2011-08-23 12:35:00,27.24,27.3,27.22,27.28,90600.0,9.9955,10.0175,9.9882,10.0102,90600.0
2011-08-23 12:40:00,27.27,27.37,27.26,27.34,186500.0,10.0065,10.0432,10.0029,10.0322,186500.0
2011-08-23 12:45:00,27.35,27.36,27.26,27.27,91600.0,10.0359,10.0396,10.0029,10.0065,91600.0
2011-08-23 12:50:00,27.27,27.35,27.27,27.33,137600.0,10.0065,10.0359,10.0065,10.0286,137600.0
2011-08-23 12:55:00,27.33,27.35,27.29,27.29,100600.0,10.0286,10.0359,10.0139,10.0139,100600.0
2011-08-23 13:00:00,27.3,27.37,27.3,27.34,196900.0,10.0175,10.0432,10.0175,10.0322,196900.0
2011-08-23 13:05:00,27.34,27.37,27.32,27.32,207700.0,10.0322,10.0432,10.0249,10.0249,207700.0
2011-08-23 13:10:00,27.32,27.36,27.29,27.34,147800.0,10.0249,10.0396,10.0139,10.0322,147800.0
2011-08-23 13:15:00,27.34,27.36,27.27,27.27,172100.0,10.0322,10.0396,10.0065,10.0065,172100.0
2011-08-23 13:20:00,27.28,27.32,27.26,27.26,49300.0,10.0102,10.0249,10.0029,10.0029,49300.0
2011-08-23 13:25:00,27.27,27.32,27.27,27.31,81100.0,10.0065,10.0249,10.0065,10.0212,81100.0
2011-08-23 13:30:00,27.3,27.33,27.29,27.29,83500.0,10.0175,10.0286,10.0139,10.0139,83500.0
2011-08-23 13:35:00,27.29,27.32,27.26,27.3,132700.0,10.0139,10.0249,10.0029,10.0175,132700.0
2011-08-23 13:40:00,27.29,27.34,27.28,27.34,217100.0,10.0139,10.0322,10.0102,10.0322,217100.0
2011-08-23 13:45:00,27.34,27.37,27.31,27.33,146700.0,10.0322,10.0432,10.0212,10.0286,146700.0
2011-08-23 13:50:00,27.32,27.33,27.2,27.28,251200.0,10.0249,10.0286,9.9809,10.0102,251200.0
2011-08-23 13:55:00,27.28,27.37,27.2,27.31,607300.0,10.0102,10.0432,9.9809,10.0212,607300.0
2011-08-23 14:00:00,27.32,27.34,27.17,27.27,278300.0,10.0249,10.0322,9.9698,10.0065,278300.0
2011-08-23 14:05:00,27.27,27.29,27.19,27.26,228600.0,10.0065,10.0139,9.9772,10.0029,228600.0
2011-08-23 14:10:00,27.26,27.28,27.14,27.16,102800.0,10.0029,10.0102,9.9588,9.9662,102800.0
2011-08-23 14:15:00,27.17,27.3,27.16,27.3,247100.0,9.9698,10.0175,9.9662,10.0175,247100.0
2011-08-23 14:20:00,27.3,27.31,27.22,27.29,170000.0,10.0175,10.0212,9.9882,10.0139,170000.0
2011-08-23 14:25:00,27.29,27.38,27.28,27.34,148700.0,10.0139,10.0469,10.0102,10.0322,148700.0
2011-08-23 14:30:00,27.34,27.42,27.32,27.37,103600.0,10.0322,10.0616,10.0249,10.0432,103600.0
2011-08-23 14:35:00,27.38,27.41,27.33,27.36,104400.0,10.0469,10.0579,10.0286,10.0396,104400.0
2011-08-23 14:40:00,27.36,27.37,27.32,27.34,137300.0,10.0396,10.0432,10.0249,10.0322,137300.0
2011-08-23 14:45:00,27.34,27.41,27.34,27.4,167000.0,10.0322,10.0579,10.0322,10.0542,167000.0
2011-08-23 14:50:00,27.41,27.52,27.4,27.51,108200.0,10.0579,10.0983,10.0542,10.0946,108200.0
2011-08-23 14:55:00,27.51,27.55,27.49,27.55,152400.0,10.0946,10.1093,10.0873,10.1093,152400.0
2011-08-23 15:00:00,27.55,27.76,27.54,27.71,401800.0,10.1093,10.1863,10.1056,10.168,401800.0
2011-08-23 15:05:00,27.71,27.8,27.65,27.8,252900.0,10.168,10.201,10.146,10.201,252900.0
2011-08-23 15:10:00,27.8,27.84,27.74,27.76,150400.0,10.201,10.2157,10.179,10.1863,150400.0
2011-08-23 15:15:00,27.76,27.76,27.67,27.68,165500.0,10.1863,10.1863,10.1533,10.157,165500.0
2011-08-23 15:20:00,27.68,27.72,27.65,27.68,186600.0,10.157,10.1717,10.146,10.157,186600.0
2011-08-23 15:25:00,27.68,27.73,27.59,27.59,167600.0,10.157,10.1753,10.124,10.124,167600.0
2011-08-23 15:30:00,27.59,27.63,27.54,27.59,208100.0,10.124,10.1386,10.1056,10.124,208100.0
2011-08-23 15:35:00,27.58,27.65,27.57,27.65,200800.0,10.1203,10.146,10.1166,10.146,200800.0
2011-08-23 15:40:00,27.65,27.68,27.6,27.65,205900.0,10.146,10.157,10.1276,10.146,205900.0
2011-08-23 15:45:00,27.65,27.73,27.64,27.7,255900.0,10.146,10.1753,10.1423,10.1643,255900.0
2011-08-23 15:50:00,27.71,27.71,27.63,27.69,255900.0,10.168,10.168,10.1386,10.1607,255900.0
2011-08-23 15:55:00,27.69,27.78,27.69,27.78,468400.0,10.1607,10.1937,10.1607,10.1937,468400.0
2011-08-24 09:30:00,27.48,27.61,27.35,27.59,304200.0,10.0836,10.1313,10.0359,10.124,304200.0
2011-08-24 09:35:00,27.59,27.62,27.47,27.48,356100.0,10.124,10.135,10.0799,10.0836,356100.0
2011-08-24 09:40:00,27.48,27.65,27.43,27.65,222200.0,10.0836,10.146,10.0653,10.146,222200.0
2011-08-24 09:45:00,27.65,27.77,27.55,27.63,416200.0,10.146,10.19,10.1093,10.1386,416200.0
2011-08-24 09:50:00,27.63,27.92,27.63,27.92,501800.0,10.1386,10.2451,10.1386,10.2451,501800.0
2011-08-24 09:55:00,27.92,28.16,27.87,28.07,919800.0,10.2451,10.3331,10.2267,10.3001,919800.0
2011-08-24 10:00:00,28.07,28.2,28.0,28.13,295600.0,10.3001,10.3478,10.2744,10.3221,295600.0
2011-08-24 10:05:00,28.14,28.14,28.01,28.03,245700.0,10.3258,10.3258,10.2781,10.2854,245700.0
2011-08-24 10:10:00,28.04,28.12,27.99,27.99,252900.0,10.2891,10.3184,10.2707,10.2707,252900.0
2011-08-24 10:15:00,28.0,28.06,27.88,27.98,361200.0,10.2744,10.2964,10.2304,10.2671,361200.0
2011-08-24 10:20:00,27.97,27.98,27.89,27.98,138700.0,10.2634,10.2671,10.234,10.2671,138700.0
2011-08-24 10:25:00,27.97,27.99,27.88,27.94,257400.0,10.2634,10.2707,10.2304,10.2524,257400.0
2011-08-24 10:30:00,27.95,28.0,27.85,27.92,247800.0,10.2561,10.2744,10.2194,10.2451,247800.0
2011-08-24 10:35:00,27.92,28.02,27.91,27.95,182100.0,10.2451,10.2817,10.2414,10.2561,182100.0
2011-08-24 10:40:00,27.95,28.03,27.9,28.01,225200.0,10.2561,10.2854,10.2377,10.2781,225200.0
2011-08-24 10:45:00,28.02,28.02,27.91,27.92,258300.0,10.2817,10.2817,10.2414,10.2451,258300.0
2011-08-24 10:50:00,27.92,28.01,27.89,27.94,238200.0,10.2451,10.2781,10.234,10.2524,238200.0
2011-08-24 10:55:00,27.94,27.94,27.76,27.76,238500.0,10.2524,10.2524,10.1863,10.1863,238500.0
2011-08-24 11:00:00,27.76,27.78,27.64,27.75,297100.0,10.1863,10.1937,10.1423,10.1827,297100.0
2011-08-24 11:05:00,27.75,27.86,27.73,27.84,148500.0,10.1827,10.223,10.1753,10.2157,148500.0
2011-08-24 11:10:00,27.84,27.88,27.78,27.88,176300.0,10.2157,10.2304,10.1937,10.2304,176300.0
2011-08-24 11:15:00,27.88,27.9,27.77,27.82,164600.0,10.2304,10.2377,10.19,10.2084,164600.0
2011-08-24 11:20:00,27.82,27.87,27.76,27.85,192100.0,10.2084,10.2267,10.1863,10.2194,192100.0
2011-08-24 11:25:00,27.85,27.9,27.82,27.88,336900.0,10.2194,10.2377,10.2084,10.2304,336900.0
2011-08-24 11:30:00,27.88,27.94,27.82,27.87,261900.0,10.2304,10.2524,10.2084,10.2267,261900.0
2011-08-24 11:35:00,27.86,27.96,27.86,27.96,158100.0,10.223,10.2597,10.223,10.2597,158100.0
2011-08-24 11:40:00,27.96,27.97,27.82,27.84,202900.0,10.2597,10.2634,10.2084,10.2157,202900.0
2011-08-24 11:45:00,27.84,27.89,27.77,27.87,178200.0,10.2157,10.234,10.19,10.2267,178200.0
2011-08-24 11:50:00,27.88,27.91,27.79,27.82,160200.0,10.2304,10.2414,10.1974,10.2084,160200.0
2011-08-24 11:55:00,27.83,27.86,27.74,27.75,167500.0,10.212,10.223,10.179,10.1827,167500.0
2011-08-24 12:00:00,27.75,27.77,27.68,27.7,156700.0,10.1827,10.19,10.157,10.1643,156700.0
2011-08-24 12:05:00,27.69,27.75,27.67,27.68,135500.0,10.1607,10.1827,10.1533,10.157,135500.0
2011-08-24 12:10:00,27.68,27.72,27.62,27.67,138600.0,10.157,10.1717,10.135,10.1533,138600.0
2011-08-24 12:15:00,27.67,27.69,27.65,27.65,101200.0,10.1533,10.1607,10.146,10.146,101200.0
2011-08-24 12:20:00,27.64,27.71,27.64,27.69,75100.0,10.1423,10.168,10.1423,10.1607,75100.0
2011-08-24 12:25:00,27.69,27.71,27.63,27.66,89400.0,10.1607,10.168,10.1386,10.1496,89400.0
2011-08-24 12:30:00,27.67,27.69,27.59,27.65,76600.0,10.1533,10.1607,10.124,10.146,76600.0
2011-08-24 12:35:00,27.65,27.7,27.62,27.66,43000.0,10.146,10.1643,10.135,10.1496,43000.0
2011-08-24 12:40:00,27.66,27.68,27.61,27.64,107600.0,10.1496,10.157,10.1313,10.1423,107600.0
2011-08-24 12:45:00,27.63,27.64,27.53,27.57,113400.0,10.1386,10.1423,10.1019,10.1166,113400.0
2011-08-24 12:50:00,27.57,27.63,27.57,27.63,136400.0,10.1166,10.1386,10.1166,10.1386,136400.0
2011-08-24 12:55:00,27.63,27.73,27.63,27.7,113600.0,10.1386,10.1753,10.1386,10.1643,113600.0
2011-08-24 13:00:00,27.7,27.79,27.66,27.74,145900.0,10.1643,10.1974,10.1496,10.179,145900.0
2011-08-24 13:05:00,27.74,27.76,27.67,27.67,94100.0,10.179,10.1863,10.1533,10.1533,94100.0
2011-08-24 13:10:00,27.66,27.73,27.65,27.72,103600.0,10.1496,10.1753,10.146,10.1717,103600.0
2011-08-24 13:15:00,27.71,27.75,27.71,27.74,71900.0,10.168,10.1827,10.168,10.179,71900.0
2011-08-24 13:20:00,27.73,27.79,27.73,27.75,110800.0,10.1753,10.1974,10.1753,10.1827,110800.0
2011-08-24 13:25:00,27.76,27.79,27.74,27.75,102200.0,10.1863,10.1974,10.179,10.1827,102200.0
2011-08-24 13:30:00,27.76,27.77,27.69,27.7,104300.0,10.1863,10.19,10.1607,10.1643,104300.0
2011-08-24 13:35:00,27.7,27.76,27.69,27.69,73900.0,10.1643,10.1863,10.1607,10.1607,73900.0
2011-08-24 13:40:00,27.69,27.72,27.66,27.68,132800.0,10.1607,10.1717,10.1496,10.157,132800.0
2011-08-24 13:45:00,27.68,27.69,27.62,27.67,115400.0,10.157,10.1607,10.135,10.1533,115400.0
2011-08-24 13:50:00,27.67,27.7,27.62,27.69,131100.0,10.1533,10.1643,10.135,10.1607,131100.0
2011-08-24 13:55:00,27.69,27.76,27.66,27.75,100900.0,10.1607,10.1863,10.1496,10.1827,100900.0
2011-08-24 14:00:00,27.75,27.75,27.68,27.72,66900.0,10.1827,10.1827,10.157,10.1717,66900.0
2011-08-24 14:05:00,27.71,27.74,27.66,27.73,132700.0,10.168,10.179,10.1496,10.1753,132700.0
2011-08-24 14:10:00,27.74,27.8,27.74,27.8,180800.0,10.179,10.201,10.179,10.201,180800.0
2011-08-24 14:15:00,27.8,27.81,27.67,27.71,105200.0,10.201,10.2047,10.1533,10.168,105200.0
2011-08-24 14:20:00,27.71,27.71,27.63,27.64,171100.0,10.168,10.168,10.1386,10.1423,171100.0
2011-08-24 14:25:00,27.64,27.66,27.57,27.6,174900.0,10.1423,10.1496,10.1166,10.1276,174900.0
2011-08-24 14:30:00,27.6,27.62,27.56,27.61,142100.0,10.1276,10.135,10.113,10.1313,142100.0
2011-08-24 14:35:00,27.61,27.61,27.52,27.57,112500.0,10.1313,10.1313,10.0983,10.1166,112500.0
2011-08-24 14:40:00,27.57,27.6,27.54,27.59,96300.0,10.1166,10.1276,10.1056,10.124,96300.0
2011-08-24 14:45:00,27.59,27.61,27.55,27.61,164200.0,10.124,10.1313,10.1093,10.1313,164200.0
2011-08-24 14:50:00,27.6,27.7,27.58,27.69,156900.0,10.1276,10.1643,10.1203,10.1607,156900.0
2011-08-24 14:55:00,27.69,27.73,27.64,27.71,181100.0,10.1607,10.1753,10.1423,10.168,181100.0
2011-08-24 15:00:00,27.72,27.73,27.63,27.64,298100.0,10.1717,10.1753,10.1386,10.1423,298100.0
2011-08-24 15:05:00,27.64,27.65,27.57,27.61,160600.0,10.1423,10.146,10.1166,10.1313,160600.0
2011-08-24 15:10:00,27.6,27.67,27.59,27.66,99300.0,10.1276,10.1533,10.124,10.1496,99300.0
2011-08-24 15:15:00,27.66,27.74,27.66,27.74,165600.0,10.1496,10.179,10.1496,10.179,165600.0
2011-08-24 15:20:00,27.74,27.79,27.72,27.75,198000.0,10.179,10.1974,10.1717,10.1827,198000.0
2011-08-24 15:25:00,27.75,27.75,27.7,27.71,125400.0,10.1827,10.1827,10.1643,10.168,125400.0
2011-08-24 15:30:00,27.72,27.77,27.71,27.77,217200.0,10.1717,10.19,10.168,10.19,217200.0
2011-08-24 15:35:00,27.77,27.8,27.74,27.75,180100.0,10.19,10.201,10.179,10.1827,180100.0
2011-08-24 15:40:00,27.74,27.8,27.71,27.79,166600.0,10.179,10.201,10.168,10.1974,166600.0
2011-08-24 15:45:00,27.8,27.8,27.73,27.75,340600.0,10.201,10.201,10.1753,10.1827,340600.0
2011-08-24 15:50:00,27.74,27.77,27.69,27.75,626200.0,10.179,10.19,10.1607,10.1827,626200.0
2011-08-24 15:55:00,27.74,27.75,27.69,27.72,509800.0,10.179,10.1827,10.1607,10.1717,509800.0
2011-08-25 09:30:00,27.71,27.9,27.7,27.86,211100.0,10.168,10.2377,10.1643,10.223,211100.0
2011-08-25 09:35:00,27.85,27.87,27.7,27.74,256200.0,10.2194,10.2267,10.1643,10.179,256200.0
2011-08-25 09:40:00,27.74,27.86,27.72,27.8,188400.0,10.179,10.223,10.1717,10.201,188400.0
2011-08-25 09:45:00,27.8,27.83,27.59,27.68,305700.0,10.201,10.212,10.124,10.157,305700.0
2011-08-25 09:50:00,27.67,27.73,27.56,27.68,216100.0,10.1533,10.1753,10.113,10.157,216100.0
2011-08-25 09:55:00,27.66,27.77,27.62,27.74,218900.0,10.1496,10.19,10.135,10.179,218900.0
2011-08-25 10:00:00,27.74,27.75,27.48,27.59,412400.0,10.179,10.1827,10.0836,10.124,412400.0
2011-08-25 10:05:00,27.59,27.66,27.53,27.66,220200.0,10.124,10.1496,10.1019,10.1496,220200.0
2011-08-25 10:10:00,27.67,27.68,27.51,27.61,170200.0,10.1533,10.157,10.0946,10.1313,170200.0
2011-08-25 10:15:00,27.61,27.69,27.53,27.57,310000.0,10.1313,10.1607,10.1019,10.1166,310000.0
2011-08-25 10:20:00,27.56,27.61,27.44,27.52,228300.0,10.113,10.1313,10.0689,10.0983,228300.0
2011-08-25 10:25:00,27.51,27.51,27.42,27.48,474100.0,10.0946,10.0946,10.0616,10.0836,474100.0
2011-08-25 10:30:00,27.47,27.52,27.37,27.43,183400.0,10.0799,10.0983,10.0432,10.0653,183400.0
2011-08-25 10:35:00,27.43,27.43,27.25,27.32,204700.0,10.0653,10.0653,9.9992,10.0249,204700.0
2011-08-25 10:40:00,27.32,27.37,27.23,27.26,211000.0,10.0249,10.0432,9.9919,10.0029,211000.0
2011-08-25 10:45:00,27.26,27.28,27.14,27.2,148000.0,10.0029,10.0102,9.9588,9.9809,148000.0
2011-08-25 10:50:00,27.2,27.3,27.13,27.25,204800.0,9.9809,10.0175,9.9552,9.9992,204800.0
2011-08-25 10:55:00,27.24,27.36,27.22,27.34,136600.0,9.9955,10.0396,9.9882,10.0322,136600.0
2011-08-25 11:00:00,27.34,27.4,27.28,27.34,123400.0,10.0322,10.0542,10.0102,10.0322,123400.0
2011-08-25 11:05:00,27.35,27.36,27.22,27.23,203900.0,10.0359,10.0396,9.9882,9.9919,203900.0
2011-08-25 11:10:00,27.22,27.33,27.21,27.3,208100.0,9.9882,10.0286,9.9845,10.0175,208100.0
2011-08-25 11:15:00,27.31,27.41,27.3,27.36,82400.0,10.0212,10.0579,10.0175,10.0396,82400.0
2011-08-25 11:20:00,27.36,27.4,27.32,27.4,96500.0,10.0396,10.0542,10.0249,10.0542,96500.0
2011-08-25 11:25:00,27.4,27.41,27.35,27.37,86400.0,10.0542,10.0579,10.0359,10.0432,86400.0
2011-08-25 11:30:00,27.36,27.38,27.32,27.32,69000.0,10.0396,10.0469,10.0249,10.0249,69000.0
2011-08-25 11:35:00,27.32,27.36,27.26,27.27,121000.0,10.0249,10.0396,10.0029,10.0065,121000.0
2011-08-25 11:40:00,27.28,27.32,27.27,27.31,84100.0,10.0102,10.0249,10.0065,10.0212,84100.0
2011-08-25 11:45:00,27.31,27.36,27.27,27.35,49800.0,10.0212,10.0396,10.0065,10.0359,49800.0
2011-08-25 11:50:00,27.37,27.41,27.36,27.38,86600.0,10.0432,10.0579,10.0396,10.0469,86600.0
2011-08-25 11:55:00,27.38,27.43,27.38,27.41,62700.0,10.0469,10.0653,10.0469,10.0579,62700.0
2011-08-25 12:00:00,27.41,27.46,27.41,27.42,77200.0,10.0579,10.0763,10.0579,10.0616,77200.0
2011-08-25 12:05:00,27.42,27.42,27.39,27.39,63000.0,10.0616,10.0616,10.0506,10.0506,63000.0
2011-08-25 12:10:00,27.4,27.44,27.39,27.42,60700.0,10.0542,10.0689,10.0506,10.0616,60700.0
2011-08-25 12:15:00,27.42,27.44,27.39,27.39,86100.0,10.0616,10.0689,10.0506,10.0506,86100.0
2011-08-25 12:20:00,27.38,27.39,27.33,27.35,78000.0,10.0469,10.0506,10.0286,10.0359,78000.0
2011-08-25 12:25:00,27.36,27.39,27.34,27.39,81900.0,10.0396,10.0506,10.0322,10.0506,81900.0
2011-08-25 12:30:00,27.39,27.39,27.29,27.32,138800.0,10.0506,10.0506,10.0139,10.0249,138800.0
2011-08-25 12:35:00,27.32,27.33,27.29,27.31,111900.0,10.0249,10.0286,10.0139,10.0212,111900.0
2011-08-25 12:40:00,27.3,27.34,27.25,27.27,87900.0,10.0175,10.0322,9.9992,10.0065,87900.0
2011-08-25 12:45:00,27.27,27.28,27.19,27.19,282500.0,10.0065,10.0102,9.9772,9.9772,282500.0
2011-08-25 12:50:00,27.19,27.23,27.15,27.17,224000.0,9.9772,9.9919,9.9625,9.9698,224000.0
2011-08-25 12:55:00,27.16,27.21,27.15,27.2,232800.0,9.9662,9.9845,9.9625,9.9809,232800.0
2011-08-25 13:00:00,27.21,27.25,27.17,27.2,80900.0,9.9845,9.9992,9.9698,9.9809,80900.0
2011-08-25 13:05:00,27.2,27.27,27.17,27.18,135400.0,9.9809,10.0065,9.9698,9.9735,135400.0
2011-08-25 13:10:00,27.17,27.2,27.15,27.16,153000.0,9.9698,9.9809,9.9625,9.9662,153000.0
2011-08-25 13:15:00,27.16,27.22,27.15,27.21,174100.0,9.9662,9.9882,9.9625,9.9845,174100.0
2011-08-25 13:20:00,27.22,27.32,27.19,27.26,163900.0,9.9882,10.0249,9.9772,10.0029,163900.0
2011-08-25 13:25:00,27.27,27.33,27.23,27.29,74500.0,10.0065,10.0286,9.9919,10.0139,74500.0
2011-08-25 13:30:00,27.3,27.3,27.24,27.28,115000.0,10.0175,10.0175,9.9955,10.0102,115000.0
2011-08-25 13:35:00,27.28,27.39,27.24,27.39,163600.0,10.0102,10.0506,9.9955,10.0506,163600.0
2011-08-25 13:40:00,27.4,27.4,27.34,27.36,43000.0,10.0542,10.0542,10.0322,10.0396,43000.0
2011-08-25 13:45:00,27.36,27.38,27.29,27.29,93900.0,10.0396,10.0469,10.0139,10.0139,93900.0
2011-08-25 13:50:00,27.3,27.36,27.29,27.31,62700.0,10.0175,10.0396,10.0139,10.0212,62700.0
2011-08-25 13:55:00,27.31,27.4,27.3,27.4,75900.0,10.0212,10.0542,10.0175,10.0542,75900.0
2011-08-25 14:00:00,27.4,27.51,27.4,27.46,274000.0,10.0542,10.0946,10.0542,10.0763,274000.0
2011-08-25 14:05:00,27.46,27.49,27.39,27.43,109800.0,10.0763,10.0873,10.0506,10.0653,109800.0
2011-08-25 14:10:00,27.43,27.46,27.37,27.4,97600.0,10.0653,10.0763,10.0432,10.0542,97600.0
2011-08-25 14:15:00,27.4,27.49,27.4,27.49,115200.0,10.0542,10.0873,10.0542,10.0873,115200.0
2011-08-25 14:20:00,27.48,27.49,27.4,27.46,128400.0,10.0836,10.0873,10.0542,10.0763,128400.0
2011-08-25 14:25:00,27.46,27.48,27.39,27.48,135400.0,10.0763,10.0836,10.0506,10.0836,135400.0
2011-08-25 14:30:00,27.48,27.51,27.47,27.5,98900.0,10.0836,10.0946,10.0799,10.0909,98900.0
2011-08-25 14:35:00,27.5,27.54,27.49,27.54,99500.0,10.0909,10.1056,10.0873,10.1056,99500.0
2011-08-25 14:40:00,27.54,27.56,27.5,27.5,114400.0,10.1056,10.113,10.0909,10.0909,114400.0
2011-08-25 14:45:00,27.5,27.55,27.49,27.5,105600.0,10.0909,10.1093,10.0873,10.0909,105600.0
2011-08-25 14:50:00,27.5,27.52,27.44,27.47,206600.0,10.0909,10.0983,10.0689,10.0799,206600.0
2011-08-25 14:55:00,27.46,27.47,27.37,27.37,207900.0,10.0763,10.0799,10.0432,10.0432,207900.0
2011-08-25 15:00:00,27.36,27.39,27.33,27.38,140000.0,10.0396,10.0506,10.0286,10.0469,140000.0
2011-08-25 15:05:00,27.38,27.41,27.37,27.37,146400.0,10.0469,10.0579,10.0432,10.0432,146400.0
2011-08-25 15:10:00,27.37,27.41,27.35,27.39,132800.0,10.0432,10.0579,10.0359,10.0506,132800.0
2011-08-25 15:15:00,27.38,27.44,27.37,27.44,168300.0,10.0469,10.0689,10.0432,10.0689,168300.0
2011-08-25 15:20:00,27.43,27.49,27.43,27.43,190700.0,10.0653,10.0873,10.0653,10.0653,190700.0
2011-08-25 15:25:00,27.43,27.43,27.34,27.34,181100.0,10.0653,10.0653,10.0322,10.0322,181100.0
2011-08-25 15:30:00,27.34,27.35,27.22,27.22,456800.0,10.0322,10.0359,9.9882,9.9882,456800.0
2011-08-25 15:35:00,27.22,27.24,27.14,27.17,349100.0,9.9882,9.9955,9.9588,9.9698,349100.0
2011-08-25 15:40:00,27.16,27.17,27.04,27.07,512200.0,9.9662,9.9698,9.9221,9.9332,512200.0
2011-08-25 15:45:00,27.06,27.14,27.02,27.08,779100.0,9.9295,9.9588,9.9148,9.9368,779100.0
2011-08-25 15:50:00,27.08,27.17,27.06,27.16,559400.0,9.9368,9.9698,9.9295,9.9662,559400.0
2011-08-25 15:55:00,27.16,27.27,27.13,27.15,1137400.0,9.9662,10.0065,9.9552,9.9625,1137400.0
2011-08-26 09:30:00,27.15,27.15,26.93,27.01,396400.0,9.9625,9.9625,9.8818,9.9111,396400.0
2011-08-26 09:35:00,27.01,27.18,27.01,27.1,350200.0,9.9111,9.9735,9.9111,9.9442,350200.0
2011-08-26 09:40:00,27.11,27.24,27.04,27.19,279400.0,9.9478,9.9955,9.9221,9.9772,279400.0
2011-08-26 09:45:00,27.19,27.24,27.1,27.2,193200.0,9.9772,9.9955,9.9442,9.9809,193200.0
2011-08-26 09:50:00,27.2,27.23,27.14,27.16,218600.0,9.9809,9.9919,9.9588,9.9662,218600.0
2011-08-26 09:55:00,27.16,27.26,27.14,27.24,257400.0,9.9662,10.0029,9.9588,9.9955,257400.0
2011-08-26 10:00:00,27.25,27.27,26.95,26.96,428200.0,9.9992,10.0065,9.8891,9.8928,428200.0
2011-08-26 10:05:00,26.96,26.98,26.76,26.98,185100.0,9.8928,9.9001,9.8194,9.9001,185100.0
2011-08-26 10:10:00,26.98,26.98,26.88,26.97,184300.0,9.9001,9.9001,9.8634,9.8965,184300.0
2011-08-26 10:15:00,26.97,27.18,26.97,27.1,259700.0,9.8965,9.9735,9.8965,9.9442,259700.0
2011-08-26 10:20:00,27.1,27.24,27.07,27.18,222000.0,9.9442,9.9955,9.9332,9.9735,222000.0
2011-08-26 10:25:00,27.19,27.37,27.19,27.26,247300.0,9.9772,10.0432,9.9772,10.0029,247300.0
2011-08-26 10:30:00,27.26,27.27,27.08,27.1,188700.0,10.0029,10.0065,9.9368,9.9442,188700.0
2011-08-26 10:35:00,27.12,27.27,27.12,27.21,127700.0,9.9515,10.0065,9.9515,9.9845,127700.0
2011-08-26 10:40:00,27.21,27.38,27.17,27.38,115800.0,9.9845,10.0469,9.9698,10.0469,115800.0
2011-08-26 10:45:00,27.38,27.53,27.37,27.41,249100.0,10.0469,10.1019,10.0432,10.0579,249100.0
2011-08-26 10:50:00,27.41,27.44,27.33,27.33,160100.0,10.0579,10.0689,10.0286,10.0286,160100.0
2011-08-26 10:55:00,27.32,27.38,27.23,27.28,153100.0,10.0249,10.0469,9.9919,10.0102,153100.0
2011-08-26 11:00:00,27.27,27.34,27.21,27.32,248700.0,10.0065,10.0322,9.9845,10.0249,248700.0
2011-08-26 11:05:00,27.33,27.45,27.3,27.41,130500.0,10.0286,10.0726,10.0175,10.0579,130500.0
2011-08-26 11:10:00,27.42,27.52,27.37,27.42,158100.0,10.0616,10.0983,10.0432,10.0616,158100.0
2011-08-26 11:15:00,27.43,27.5,27.37,27.4,218100.0,10.0653,10.0909,10.0432,10.0542,218100.0
2011-08-26 11:20:00,27.4,27.47,27.36,27.39,95400.0,10.0542,10.0799,10.0396,10.0506,95400.0
2011-08-26 11:25:00,27.39,27.42,27.32,27.37,119300.0,10.0506,10.0616,10.0249,10.0432,119300.0
2011-08-26 11:30:00,27.36,27.42,27.35,27.37,98900.0,10.0396,10.0616,10.0359,10.0432,98900.0
2011-08-26 11:35:00,27.37,27.4,27.34,27.34,104000.0,10.0432,10.0542,10.0322,10.0322,104000.0
2011-08-26 11:40:00,27.34,27.37,27.3,27.35,81100.0,10.0322,10.0432,10.0175,10.0359,81100.0
2011-08-26 11:45:00,27.35,27.42,27.34,27.38,153700.0,10.0359,10.0616,10.0322,10.0469,153700.0
2011-08-26 11:50:00,27.38,27.45,27.36,27.44,77700.0,10.0469,10.0726,10.0396,10.0689,77700.0
2011-08-26 11:55:00,27.45,27.5,27.45,27.5,103300.0,10.0726,10.0909,10.0726,10.0909,103300.0
2011-08-26 12:00:00,27.5,27.65,27.5,27.64,120300.0,10.0909,10.146,10.0909,10.1423,120300.0
2011-08-26 12:05:00,27.65,27.68,27.59,27.64,115800.0,10.146,10.157,10.124,10.1423,115800.0
2011-08-26 12:10:00,27.64,27.69,27.6,27.6,128700.0,10.1423,10.1607,10.1276,10.1276,128700.0
2011-08-26 12:15:00,27.61,27.62,27.53,27.55,87400.0,10.1313,10.135,10.1019,10.1093,87400.0
2011-08-26 12:20:00,27.55,27.6,27.52,27.54,80500.0,10.1093,10.1276,10.0983,10.1056,80500.0
2011-08-26 12:25:00,27.54,27.58,27.5,27.55,59000.0,10.1056,10.1203,10.0909,10.1093,59000.0
2011-08-26 12:30:00,27.56,27.56,27.45,27.46,89400.0,10.113,10.113,10.0726,10.0763,89400.0
2011-08-26 12:35:00,27.45,27.46,27.39,27.44,90300.0,10.0726,10.0763,10.0506,10.0689,90300.0
2011-08-26 12:40:00,27.43,27.45,27.38,27.39,160000.0,10.0653,10.0726,10.0469,10.0506,160000.0
2011-08-26 12:45:00,27.39,27.41,27.33,27.34,91800.0,10.0506,10.0579,10.0286,10.0322,91800.0
2011-08-26 12:50:00,27.34,27.39,27.32,27.33,99500.0,10.0322,10.0506,10.0249,10.0286,99500.0
2011-08-26 12:55:00,27.33,27.39,27.33,27.37,49200.0,10.0286,10.0506,10.0286,10.0432,49200.0
2011-08-26 13:00:00,27.37,27.37,27.31,27.34,107400.0,10.0432,10.0432,10.0212,10.0322,107400.0
2011-08-26 13:05:00,27.34,27.43,27.33,27.4,77800.0,10.0322,10.0653,10.0286,10.0542,77800.0
2011-08-26 13:10:00,27.39,27.44,27.37,27.42,34400.0,10.0506,10.0689,10.0432,10.0616,34400.0
2011-08-26 13:15:00,27.41,27.5,27.41,27.44,48300.0,10.0579,10.0909,10.0579,10.0689,48300.0
2011-08-26 13:20:00,27.44,27.46,27.41,27.44,48200.0,10.0689,10.0763,10.0579,10.0689,48200.0
2011-08-26 13:25:00,27.45,27.56,27.45,27.54,54700.0,10.0726,10.113,10.0726,10.1056,54700.0
2011-08-26 13:30:00,27.54,27.59,27.53,27.54,55200.0,10.1056,10.124,10.1019,10.1056,55200.0
2011-08-26 13:35:00,27.54,27.59,27.53,27.56,43500.0,10.1056,10.124,10.1019,10.113,43500.0
2011-08-26 13:40:00,27.55,27.64,27.54,27.62,70200.0,10.1093,10.1423,10.1056,10.135,70200.0
2011-08-26 13:45:00,27.62,27.65,27.58,27.63,117500.0,10.135,10.146,10.1203,10.1386,117500.0
2011-08-26 13:50:00,27.63,27.63,27.56,27.61,98800.0,10.1386,10.1386,10.113,10.1313,98800.0
2011-08-26 13:55:00,27.61,27.64,27.57,27.59,98900.0,10.1313,10.1423,10.1166,10.124,98900.0
2011-08-26 14:00:00,27.6,27.65,27.58,27.61,99300.0,10.1276,10.146,10.1203,10.1313,99300.0
2011-08-26 14:05:00,27.61,27.61,27.52,27.53,135900.0,10.1313,10.1313,10.0983,10.1019,135900.0
2011-08-26 14:10:00,27.53,27.54,27.46,27.47,76700.0,10.1019,10.1056,10.0763,10.0799,76700.0
2011-08-26 14:15:00,27.47,27.52,27.44,27.5,95400.0,10.0799,10.0983,10.0689,10.0909,95400.0
2011-08-26 14:20:00,27.5,27.53,27.49,27.5,59700.0,10.0909,10.1019,10.0873,10.0909,59700.0
2011-08-26 14:25:00,27.5,27.51,27.43,27.45,75400.0,10.0909,10.0946,10.0653,10.0726,75400.0
2011-08-26 14:30:00,27.45,27.49,27.43,27.48,62100.0,10.0726,10.0873,10.0653,10.0836,62100.0
2011-08-26 14:35:00,27.48,27.48,27.41,27.44,102700.0,10.0836,10.0836,10.0579,10.0689,102700.0
2011-08-26 14:40:00,27.44,27.48,27.42,27.45,147700.0,10.0689,10.0836,10.0616,10.0726,147700.0
2011-08-26 14:45:00,27.46,27.54,27.45,27.52,162500.0,10.0763,10.1056,10.0726,10.0983,162500.0
2011-08-26 14:50:00,27.52,27.55,27.51,27.51,79900.0,10.0983,10.1093,10.0946,10.0946,79900.0
2011-08-26 14:55:00,27.51,27.54,27.49,27.53,48500.0,10.0946,10.1056,10.0873,10.1019,48500.0
2011-08-26 15:00:00,27.54,27.54,27.49,27.49,88000.0,10.1056,10.1056,10.0873,10.0873,88000.0
2011-08-26 15:05:00,27.49,27.5,27.45,27.47,94700.0,10.0873,10.0909,10.0726,10.0799,94700.0
2011-08-26 15:10:00,27.46,27.48,27.45,27.48,100200.0,10.0763,10.0836,10.0726,10.0836,100200.0
2011-08-26 15:15:00,27.47,27.48,27.42,27.47,94300.0,10.0799,10.0836,10.0616,10.0799,94300.0
2011-08-26 15:20:00,27.47,27.48,27.45,27.45,102100.0,10.0799,10.0836,10.0726,10.0726,102100.0
2011-08-26 15:25:00,27.44,27.5,27.43,27.49,90500.0,10.0689,10.0909,10.0653,10.0873,90500.0
2011-08-26 15:30:00,27.49,27.55,27.47,27.55,86600.0,10.0873,10.1093,10.0799,10.1093,86600.0
2011-08-26 15:35:00,27.54,27.58,27.5,27.57,154700.0,10.1056,10.1203,10.0909,10.1166,154700.0
2011-08-26 15:40:00,27.57,27.62,27.57,27.59,234600.0,10.1166,10.135,10.1166,10.124,234600.0
2011-08-26 15:45:00,27.59,27.61,27.53,27.55,323500.0,10.124,10.1313,10.1019,10.1093,323500.0
2011-08-26 15:50:00,27.56,27.57,27.51,27.57,283200.0,10.113,10.1166,10.0946,10.1166,283200.0
2011-08-26 15:55:00,27.57,27.66,27.57,27.63,781300.0,10.1166,10.1496,10.1166,10.1386,781300.0
2011-08-29 09:30:00,28.02,28.2,27.97,28.13,260500.0,10.2817,10.3478,10.2634,10.3221,260500.0
2011-08-29 09:35:00,28.14,28.16,28.03,28.13,250200.0,10.3258,10.3331,10.2854,10.3221,250200.0
2011-08-29 09:40:00,28.13,28.13,28.04,28.12,155900.0,10.3221,10.3221,10.2891,10.3184,155900.0
2011-08-29 09:45:00,28.1,28.15,28.04,28.11,155700.0,10.3111,10.3295,10.2891,10.3148,155700.0
2011-08-29 09:50:00,28.11,28.12,28.05,28.09,112500.0,10.3148,10.3184,10.2928,10.3074,112500.0
2011-08-29 09:55:00,28.09,28.11,28.07,28.09,81300.0,10.3074,10.3148,10.3001,10.3074,81300.0
2011-08-29 10:00:00,28.09,28.11,28.04,28.04,177100.0,10.3074,10.3148,10.2891,10.2891,177100.0
2011-08-29 10:05:00,28.04,28.12,28.01,28.11,159300.0,10.2891,10.3184,10.2781,10.3148,159300.0
2011-08-29 10:10:00,28.11,28.25,28.09,28.24,289800.0,10.3148,10.3661,10.3074,10.3625,289800.0
2011-08-29 10:15:00,28.24,28.35,28.22,28.33,283000.0,10.3625,10.4028,10.3551,10.3955,283000.0
2011-08-29 10:20:00,28.33,28.38,28.29,28.35,140000.0,10.3955,10.4138,10.3808,10.4028,140000.0
2011-08-29 10:25:00,28.36,28.39,28.33,28.34,92500.0,10.4065,10.4175,10.3955,10.3992,92500.0
2011-08-29 10:30:00,28.34,28.34,28.27,28.3,116700.0,10.3992,10.3992,10.3735,10.3845,116700.0
2011-08-29 10:35:00,28.3,28.3,28.24,28.28,165200.0,10.3845,10.3845,10.3625,10.3772,165200.0
2011-08-29 10:40:00,28.27,28.34,28.23,28.28,142100.0,10.3735,10.3992,10.3588,10.3772,142100.0
2011-08-29 10:45:00,28.29,28.32,28.27,28.27,103900.0,10.3808,10.3918,10.3735,10.3735,103900.0
2011-08-29 10:50:00,28.27,28.29,28.22,28.24,93200.0,10.3735,10.3808,10.3551,10.3625,93200.0
2011-08-29 10:55:00,28.24,28.24,28.18,28.21,134400.0,10.3625,10.3625,10.3405,10.3515,134400.0
2011-08-29 11:00:00,28.21,28.23,28.17,28.18,114700.0,10.3515,10.3588,10.3368,10.3405,114700.0
2011-08-29 11:05:00,28.18,28.19,28.14,28.14,312300.0,10.3405,10.3441,10.3258,10.3258,312300.0
2011-08-29 11:10:00,28.15,28.2,28.13,28.19,76300.0,10.3295,10.3478,10.3221,10.3441,76300.0
2011-08-29 11:15:00,28.19,28.24,28.19,28.23,78700.0,10.3441,10.3625,10.3441,10.3588,78700.0
2011-08-29 11:20:00,28.24,28.25,28.21,28.23,46800.0,10.3625,10.3661,10.3515,10.3588,46800.0
2011-08-29 11:25:00,28.24,28.27,28.23,28.24,39000.0,10.3625,10.3735,10.3588,10.3625,39000.0
2011-08-29 11:30:00,28.25,28.29,28.24,28.29,76200.0,10.3661,10.3808,10.3625,10.3808,76200.0
2011-08-29 11:35:00,28.29,28.43,28.28,28.37,174700.0,10.3808,10.4322,10.3772,10.4102,174700.0
2011-08-29 11:40:00,28.37,28.42,28.37,28.42,82600.0,10.4102,10.4285,10.4102,10.4285,82600.0
2011-08-29 11:45:00,28.42,28.43,28.4,28.4,63400.0,10.4285,10.4322,10.4212,10.4212,63400.0
2011-08-29 11:50:00,28.39,28.4,28.36,28.36,98500.0,10.4175,10.4212,10.4065,10.4065,98500.0
2011-08-29 11:55:00,28.37,28.39,28.36,28.37,26600.0,10.4102,10.4175,10.4065,10.4102,26600.0
2011-08-29 12:00:00,28.37,28.43,28.37,28.42,65200.0,10.4102,10.4322,10.4102,10.4285,65200.0
2011-08-29 12:05:00,28.42,28.46,28.42,28.45,76400.0,10.4285,10.4432,10.4285,10.4395,76400.0
2011-08-29 12:10:00,28.45,28.47,28.43,28.46,69000.0,10.4395,10.4469,10.4322,10.4432,69000.0
2011-08-29 12:15:00,28.47,28.47,28.44,28.46,77500.0,10.4469,10.4469,10.4359,10.4432,77500.0
2011-08-29 12:20:00,28.46,28.47,28.45,28.47,27700.0,10.4432,10.4469,10.4395,10.4469,27700.0
2011-08-29 12:25:00,28.47,28.47,28.43,28.44,47700.0,10.4469,10.4469,10.4322,10.4359,47700.0
2011-08-29 12:30:00,28.45,28.45,28.4,28.41,50600.0,10.4395,10.4395,10.4212,10.4249,50600.0
2011-08-29 12:35:00,28.41,28.44,28.41,28.44,46900.0,10.4249,10.4359,10.4249,10.4359,46900.0
2011-08-29 12:40:00,28.44,28.49,28.43,28.49,59900.0,10.4359,10.4542,10.4322,10.4542,59900.0
2011-08-29 12:45:00,28.49,28.49,28.45,28.47,48500.0,10.4542,10.4542,10.4395,10.4469,48500.0
2011-08-29 12:50:00,28.47,28.5,28.46,28.49,74900.0,10.4469,10.4579,10.4432,10.4542,74900.0
2011-08-29 12:55:00,28.5,28.5,28.47,28.5,57700.0,10.4579,10.4579,10.4469,10.4579,57700.0
2011-08-29 13:00:00,28.5,28.5,28.49,28.5,25400.0,10.4579,10.4579,10.4542,10.4579,25400.0
2011-08-29 13:05:00,28.5,28.54,28.49,28.52,79400.0,10.4579,10.4726,10.4542,10.4652,79400.0
2011-08-29 13:10:00,28.51,28.55,28.5,28.54,48500.0,10.4616,10.4762,10.4579,10.4726,48500.0
2011-08-29 13:15:00,28.54,28.57,28.53,28.57,46700.0,10.4726,10.4836,10.4689,10.4836,46700.0
2011-08-29 13:20:00,28.57,28.58,28.54,28.58,48200.0,10.4836,10.4872,10.4726,10.4872,48200.0
2011-08-29 13:25:00,28.58,28.59,28.55,28.55,57700.0,10.4872,10.4909,10.4762,10.4762,57700.0
2011-08-29 13:30:00,28.55,28.57,28.51,28.54,170000.0,10.4762,10.4836,10.4616,10.4726,170000.0
2011-08-29 13:35:00,28.54,28.54,28.5,28.53,42300.0,10.4726,10.4726,10.4579,10.4689,42300.0
2011-08-29 13:40:00,28.53,28.54,28.49,28.49,72600.0,10.4689,10.4726,10.4542,10.4542,72600.0
2011-08-29 13:45:00,28.49,28.49,28.46,28.47,33400.0,10.4542,10.4542,10.4432,10.4469,33400.0
2011-08-29 13:50:00,28.47,28.5,28.46,28.48,69600.0,10.4469,10.4579,10.4432,10.4505,69600.0
2011-08-29 13:55:00,28.47,28.5,28.47,28.5,64800.0,10.4469,10.4579,10.4469,10.4579,64800.0
2011-08-29 14:00:00,28.5,28.51,28.48,28.51,55300.0,10.4579,10.4616,10.4505,10.4616,55300.0
2011-08-29 14:05:00,28.51,28.52,28.48,28.49,76000.0,10.4616,10.4652,10.4505,10.4542,76000.0
2011-08-29 14:10:00,28.5,28.54,28.49,28.53,48500.0,10.4579,10.4726,10.4542,10.4689,48500.0
2011-08-29 14:15:00,28.54,28.56,28.53,28.54,65000.0,10.4726,10.4799,10.4689,10.4726,65000.0
2011-08-29 14:20:00,28.53,28.56,28.53,28.56,33300.0,10.4689,10.4799,10.4689,10.4799,33300.0
2011-08-29 14:25:00,28.56,28.61,28.55,28.61,51100.0,10.4799,10.4982,10.4762,10.4982,51100.0
2011-08-29 14:30:00,28.61,28.66,28.6,28.65,75900.0,10.4982,10.5166,10.4946,10.5129,75900.0
2011-08-29 14:35:00,28.65,28.66,28.65,28.66,38300.0,10.5129,10.5166,10.5129,10.5166,38300.0
2011-08-29 14:40:00,28.66,28.68,28.65,28.66,81700.0,10.5166,10.5239,10.5129,10.5166,81700.0
2011-08-29 14:45:00,28.67,28.69,28.66,28.68,34900.0,10.5203,10.5276,10.5166,10.5239,34900.0
2011-08-29 14:50:00,28.69,28.72,28.68,28.68,169000.0,10.5276,10.5386,10.5239,10.5239,169000.0
2011-08-29 14:55:00,28.68,28.68,28.64,28.66,54100.0,10.5239,10.5239,10.5093,10.5166,54100.0
2011-08-29 15:00:00,28.66,28.67,28.65,28.67,39900.0,10.5166,10.5203,10.5129,10.5203,39900.0
2011-08-29 15:05:00,28.67,28.67,28.66,28.66,112900.0,10.5203,10.5203,10.5166,10.5166,112900.0
2011-08-29 15:10:00,28.67,28.67,28.66,28.66,33200.0,10.5203,10.5203,10.5166,10.5166,33200.0
2011-08-29 15:15:00,28.67,28.69,28.64,28.64,101700.0,10.5203,10.5276,10.5093,10.5093,101700.0
2011-08-29 15:20:00,28.64,28.66,28.6,28.63,225600.0,10.5093,10.5166,10.4946,10.5056,225600.0
2011-08-29 15:25:00,28.63,28.63,28.6,28.62,89600.0,10.5056,10.5056,10.4946,10.5019,89600.0
2011-08-29 15:30:00,28.61,28.62,28.61,28.62,157000.0,10.4982,10.5019,10.4982,10.5019,157000.0
2011-08-29 15:35:00,28.61,28.62,28.61,28.61,141900.0,10.4982,10.5019,10.4982,10.4982,141900.0
2011-08-29 15:40:00,28.62,28.62,28.61,28.62,125000.0,10.5019,10.5019,10.4982,10.5019,125000.0
2011-08-29 15:45:00,28.62,28.62,28.57,28.58,269800.0,10.5019,10.5019,10.4836,10.4872,269800.0
2011-08-29 15:50:00,28.58,28.58,28.57,28.58,341700.0,10.4872,10.4872,10.4836,10.4872,341700.0
2011-08-29 15:55:00,28.58,28.59,28.57,28.58,585800.0,10.4872,10.4909,10.4836,10.4872,585800.0
2011-08-30 09:30:00,28.49,28.54,28.42,28.51,281700.0,10.4542,10.4726,10.4285,10.4616,281700.0
2011-08-30 09:35:00,28.52,28.57,28.46,28.55,151700.0,10.4652,10.4836,10.4432,10.4762,151700.0
2011-08-30 09:40:00,28.56,28.63,28.52,28.55,211400.0,10.4799,10.5056,10.4652,10.4762,211400.0
2011-08-30 09:45:00,28.55,28.6,28.52,28.53,301300.0,10.4762,10.4946,10.4652,10.4689,301300.0
2011-08-30 09:50:00,28.54,28.58,28.5,28.55,179500.0,10.4726,10.4872,10.4579,10.4762,179500.0
2011-08-30 09:55:00,28.55,28.57,28.49,28.51,199200.0,10.4762,10.4836,10.4542,10.4616,199200.0
2011-08-30 10:00:00,28.51,28.53,28.31,28.31,364200.0,10.4616,10.4689,10.3882,10.3882,364200.0
2011-08-30 10:05:00,28.32,28.37,28.28,28.35,207300.0,10.3918,10.4102,10.3772,10.4028,207300.0
2011-08-30 10:10:00,28.35,28.45,28.32,28.43,139300.0,10.4028,10.4395,10.3918,10.4322,139300.0
2011-08-30 10:15:00,28.43,28.5,28.41,28.42,138600.0,10.4322,10.4579,10.4249,10.4285,138600.0
2011-08-30 10:20:00,28.43,28.44,28.3,28.34,451400.0,10.4322,10.4359,10.3845,10.3992,451400.0
2011-08-30 10:25:00,28.34,28.43,28.29,28.43,237800.0,10.3992,10.4322,10.3808,10.4322,237800.0
2011-08-30 10:30:00,28.43,28.56,28.41,28.55,193900.0,10.4322,10.4799,10.4249,10.4762,193900.0
2011-08-30 10:35:00,28.55,28.55,28.41,28.47,214600.0,10.4762,10.4762,10.4249,10.4469,214600.0
2011-08-30 10:40:00,28.46,28.48,28.43,28.48,93900.0,10.4432,10.4505,10.4322,10.4505,93900.0
2011-08-30 10:45:00,28.49,28.55,28.45,28.49,113600.0,10.4542,10.4762,10.4395,10.4542,113600.0
2011-08-30 10:50:00,28.5,28.55,28.48,28.52,72700.0,10.4579,10.4762,10.4505,10.4652,72700.0
2011-08-30 10:55:00,28.52,28.55,28.51,28.53,163900.0,10.4652,10.4762,10.4616,10.4689,163900.0
2011-08-30 11:00:00,28.52,28.59,28.5,28.59,125800.0,10.4652,10.4909,10.4579,10.4909,125800.0
2011-08-30 11:05:00,28.6,28.65,28.58,28.65,204000.0,10.4946,10.5129,10.4872,10.5129,204000.0
2011-08-30 11:10:00,28.65,28.65,28.61,28.65,148200.0,10.5129,10.5129,10.4982,10.5129,148200.0
2011-08-30 11:15:00,28.65,28.66,28.58,28.6,137200.0,10.5129,10.5166,10.4872,10.4946,137200.0
2011-08-30 11:20:00,28.6,28.66,28.59,28.66,96000.0,10.4946,10.5166,10.4909,10.5166,96000.0
2011-08-30 11:25:00,28.65,28.7,28.62,28.66,208700.0,10.5129,10.5313,10.5019,10.5166,208700.0
2011-08-30 11:30:00,28.66,28.7,28.65,28.68,154600.0,10.5166,10.5313,10.5129,10.5239,154600.0
2011-08-30 11:35:00,28.68,28.77,28.68,28.73,193100.0,10.5239,10.557,10.5239,10.5423,193100.0
2011-08-30 11:40:00,28.73,28.75,28.72,28.74,184000.0,10.5423,10.5496,10.5386,10.5459,184000.0
2011-08-30 11:45:00,28.73,28.73,28.67,28.68,173400.0,10.5423,10.5423,10.5203,10.5239,173400.0
2011-08-30 11:50:00,28.67,28.71,28.66,28.69,169800.0,10.5203,10.5349,10.5166,10.5276,169800.0
2011-08-30 11:55:00,28.69,28.72,28.69,28.72,74200.0,10.5276,10.5386,10.5276,10.5386,74200.0
2011-08-30 12:00:00,28.71,28.72,28.66,28.67,104300.0,10.5349,10.5386,10.5166,10.5203,104300.0
2011-08-30 12:05:00,28.66,28.68,28.63,28.63,189800.0,10.5166,10.5239,10.5056,10.5056,189800.0
2011-08-30 12:10:00,28.63,28.68,28.63,28.65,129300.0,10.5056,10.5239,10.5056,10.5129,129300.0
2011-08-30 12:15:00,28.66,28.67,28.62,28.67,136100.0,10.5166,10.5203,10.5019,10.5203,136100.0
2011-08-30 12:20:00,28.66,28.67,28.63,28.66,78700.0,10.5166,10.5203,10.5056,10.5166,78700.0
2011-08-30 12:25:00,28.66,28.67,28.63,28.65,83500.0,10.5166,10.5203,10.5056,10.5129,83500.0
2011-08-30 12:30:00,28.65,28.66,28.61,28.61,158400.0,10.5129,10.5166,10.4982,10.4982,158400.0
2011-08-30 12:35:00,28.61,28.62,28.58,28.58,125200.0,10.4982,10.5019,10.4872,10.4872,125200.0
2011-08-30 12:40:00,28.58,28.59,28.51,28.52,222600.0,10.4872,10.4909,10.4616,10.4652,222600.0
2011-08-30 12:45:00,28.53,28.53,28.48,28.48,120300.0,10.4689,10.4689,10.4505,10.4505,120300.0
2011-08-30 12:50:00,28.48,28.54,28.48,28.52,157100.0,10.4505,10.4726,10.4505,10.4652,157100.0
2011-08-30 12:55:00,28.52,28.53,28.45,28.49,186900.0,10.4652,10.4689,10.4395,10.4542,186900.0
2011-08-30 13:00:00,28.48,28.51,28.43,28.45,135900.0,10.4505,10.4616,10.4322,10.4395,135900.0
2011-08-30 13:05:00,28.45,28.5,28.44,28.47,82000.0,10.4395,10.4579,10.4359,10.4469,82000.0
2011-08-30 13:10:00,28.48,28.52,28.46,28.51,121300.0,10.4505,10.4652,10.4432,10.4616,121300.0
2011-08-30 13:15:00,28.51,28.54,28.5,28.53,151800.0,10.4616,10.4726,10.4579,10.4689,151800.0
2011-08-30 13:20:00,28.53,28.55,28.53,28.55,114400.0,10.4689,10.4762,10.4689,10.4762,114400.0
2011-08-30 13:25:00,28.55,28.55,28.49,28.51,120400.0,10.4762,10.4762,10.4542,10.4616,120400.0
2011-08-30 13:30:00,28.5,28.52,28.47,28.5,97000.0,10.4579,10.4652,10.4469,10.4579,97000.0
2011-08-30 13:35:00,28.49,28.51,28.47,28.51,41900.0,10.4542,10.4616,10.4469,10.4616,41900.0
2011-08-30 13:40:00,28.51,28.53,28.49,28.5,69500.0,10.4616,10.4689,10.4542,10.4579,69500.0
2011-08-30 13:45:00,28.5,28.55,28.48,28.55,164200.0,10.4579,10.4762,10.4505,10.4762,164200.0
2011-08-30 13:50:00,28.54,28.55,28.53,28.55,201900.0,10.4726,10.4762,10.4689,10.4762,201900.0
2011-08-30 13:55:00,28.55,28.6,28.55,28.57,63500.0,10.4762,10.4946,10.4762,10.4836,63500.0
2011-08-30 14:00:00,28.57,28.65,28.52,28.56,169000.0,10.4836,10.5129,10.4652,10.4799,169000.0
2011-08-30 14:05:00,28.56,28.61,28.51,28.6,107000.0,10.4799,10.4982,10.4616,10.4946,107000.0
2011-08-30 14:10:00,28.61,28.68,28.56,28.67,132800.0,10.4982,10.5239,10.4799,10.5203,132800.0
2011-08-30 14:15:00,28.67,28.69,28.64,28.67,161200.0,10.5203,10.5276,10.5093,10.5203,161200.0
2011-08-30 14:20:00,28.67,28.72,28.65,28.69,143300.0,10.5203,10.5386,10.5129,10.5276,143300.0
2011-08-30 14:25:00,28.69,28.73,28.66,28.71,91700.0,10.5276,10.5423,10.5166,10.5349,91700.0
2011-08-30 14:30:00,28.72,28.74,28.69,28.73,121600.0,10.5386,10.5459,10.5276,10.5423,121600.0
2011-08-30 14:35:00,28.73,28.73,28.66,28.7,111800.0,10.5423,10.5423,10.5166,10.5313,111800.0
2011-08-30 14:40:00,28.7,28.73,28.69,28.7,86500.0,10.5313,10.5423,10.5276,10.5313,86500.0
2011-08-30 14:45:00,28.7,28.73,28.69,28.69,98000.0,10.5313,10.5423,10.5276,10.5276,98000.0
2011-08-30 14:50:00,28.7,28.72,28.65,28.67,73400.0,10.5313,10.5386,10.5129,10.5203,73400.0
2011-08-30 14:55:00,28.66,28.76,28.65,28.75,110400.0,10.5166,10.5533,10.5129,10.5496,110400.0
2011-08-30 15:00:00,28.74,28.76,28.71,28.75,209300.0,10.5459,10.5533,10.5349,10.5496,209300.0
2011-08-30 15:05:00,28.74,28.8,28.73,28.79,90800.0,10.5459,10.568,10.5423,10.5643,90800.0
2011-08-30 15:10:00,28.8,28.8,28.76,28.8,76100.0,10.568,10.568,10.5533,10.568,76100.0
2011-08-30 15:15:00,28.8,28.8,28.77,28.8,127600.0,10.568,10.568,10.557,10.568,127600.0
2011-08-30 15:20:00,28.79,28.79,28.77,28.79,104200.0,10.5643,10.5643,10.557,10.5643,104200.0
2011-08-30 15:25:00,28.79,28.8,28.75,28.77,175800.0,10.5643,10.568,10.5496,10.557,175800.0
2011-08-30 15:30:00,28.77,28.86,28.77,28.85,129700.0,10.557,10.59,10.557,10.5863,129700.0
2011-08-30 15:35:00,28.86,28.87,28.83,28.86,184800.0,10.59,10.5937,10.579,10.59,184800.0
2011-08-30 15:40:00,28.86,28.94,28.86,28.92,148500.0,10.59,10.6193,10.59,10.612,148500.0
2011-08-30 15:45:00,28.93,28.96,28.91,28.92,329500.0,10.6157,10.6267,10.6083,10.612,329500.0
2011-08-30 15:50:00,28.93,28.93,28.85,28.87,170700.0,10.6157,10.6157,10.5863,10.5937,170700.0
2011-08-30 15:55:00,28.87,28.87,28.78,28.79,252300.0,10.5937,10.5937,10.5606,10.5643,252300.0
2011-08-31 09:30:00,29.05,29.05,28.84,28.91,304400.0,10.6597,10.6597,10.5826,10.6083,304400.0
2011-08-31 09:35:00,28.9,28.95,28.79,28.81,253100.0,10.6047,10.623,10.5643,10.5716,253100.0
2011-08-31 09:40:00,28.8,28.94,28.71,28.91,203700.0,10.568,10.6193,10.5349,10.6083,203700.0
2011-08-31 09:45:00,28.92,28.97,28.85,28.92,157400.0,10.612,10.6303,10.5863,10.612,157400.0
2011-08-31 09:50:00,28.92,28.97,28.88,28.94,165700.0,10.612,10.6303,10.5973,10.6193,165700.0
2011-08-31 09:55:00,28.92,28.98,28.92,28.97,129400.0,10.612,10.634,10.612,10.6303,129400.0
2011-08-31 10:00:00,28.97,29.06,28.94,28.94,264000.0,10.6303,10.6634,10.6193,10.6193,264000.0
2011-08-31 10:05:00,28.94,28.97,28.9,28.93,291900.0,10.6193,10.6303,10.6047,10.6157,291900.0
2011-08-31 10:10:00,28.94,29.0,28.88,28.98,157900.0,10.6193,10.6414,10.5973,10.634,157900.0
2011-08-31 10:15:00,28.98,29.03,28.97,29.0,187600.0,10.634,10.6524,10.6303,10.6414,187600.0
2011-08-31 10:20:00,29.0,29.0,28.92,28.93,155300.0,10.6414,10.6414,10.612,10.6157,155300.0
2011-08-31 10:25:00,28.93,28.94,28.87,28.9,225500.0,10.6157,10.6193,10.5937,10.6047,225500.0
2011-08-31 10:30:00,28.89,28.93,28.83,28.85,155700.0,10.601,10.6157,10.579,10.5863,155700.0
2011-08-31 10:35:00,28.85,28.89,28.8,28.83,99100.0,10.5863,10.601,10.568,10.579,99100.0
2011-08-31 10:40:00,28.82,28.85,28.79,28.79,109200.0,10.5753,10.5863,10.5643,10.5643,109200.0
2011-08-31 10:45:00,28.79,28.82,28.76,28.79,108500.0,10.5643,10.5753,10.5533,10.5643,108500.0
2011-08-31 10:50:00,28.78,28.82,28.76,28.79,187000.0,10.5606,10.5753,10.5533,10.5643,187000.0
2011-08-31 10:55:00,28.78,28.79,28.69,28.69,214400.0,10.5606,10.5643,10.5276,10.5276,214400.0
2011-08-31 11:00:00,28.69,28.72,28.67,28.72,179400.0,10.5276,10.5386,10.5203,10.5386,179400.0
2011-08-31 11:05:00,28.72,28.8,28.71,28.77,202400.0,10.5386,10.568,10.5349,10.557,202400.0
2011-08-31 11:10:00,28.78,28.8,28.77,28.77,140600.0,10.5606,10.568,10.557,10.557,140600.0
2011-08-31 11:15:00,28.77,28.78,28.68,28.69,154900.0,10.557,10.5606,10.5239,10.5276,154900.0
2011-08-31 11:20:00,28.7,28.7,28.61,28.63,116500.0,10.5313,10.5313,10.4982,10.5056,116500.0
2011-08-31 11:25:00,28.63,28.69,28.59,28.69,118800.0,10.5056,10.5276,10.4909,10.5276,118800.0
2011-08-31 11:30:00,28.68,28.73,28.67,28.72,206900.0,10.5239,10.5423,10.5203,10.5386,206900.0
2011-08-31 11:35:00,28.73,28.77,28.69,28.73,106700.0,10.5423,10.557,10.5276,10.5423,106700.0
2011-08-31 11:40:00,28.73,28.79,28.73,28.77,50400.0,10.5423,10.5643,10.5423,10.557,50400.0
2011-08-31 11:45:00,28.78,28.79,28.72,28.73,81700.0,10.5606,10.5643,10.5386,10.5423,81700.0
2011-08-31 11:50:00,28.73,28.77,28.7,28.76,147900.0,10.5423,10.557,10.5313,10.5533,147900.0
2011-08-31 11:55:00,28.76,28.76,28.71,28.71,71600.0,10.5533,10.5533,10.5349,10.5349,71600.0
2011-08-31 12:00:00,28.71,28.74,28.71,28.74,60200.0,10.5349,10.5459,10.5349,10.5459,60200.0
2011-08-31 12:05:00,28.74,28.76,28.74,28.74,139000.0,10.5459,10.5533,10.5459,10.5459,139000.0
2011-08-31 12:10:00,28.75,28.77,28.74,28.77,126100.0,10.5496,10.557,10.5459,10.557,126100.0
2011-08-31 12:15:00,28.78,28.78,28.75,28.76,102100.0,10.5606,10.5606,10.5496,10.5533,102100.0
2011-08-31 12:20:00,28.76,28.82,28.76,28.81,96800.0,10.5533,10.5753,10.5533,10.5716,96800.0
2011-08-31 12:25:00,28.81,28.82,28.77,28.77,137000.0,10.5716,10.5753,10.557,10.557,137000.0
2011-08-31 12:30:00,28.76,28.81,28.76,28.79,105400.0,10.5533,10.5716,10.5533,10.5643,105400.0
2011-08-31 12:35:00,28.79,28.8,28.75,28.8,104300.0,10.5643,10.568,10.5496,10.568,104300.0
2011-08-31 12:40:00,28.8,28.82,28.77,28.8,57800.0,10.568,10.5753,10.557,10.568,57800.0
2011-08-31 12:45:00,28.81,28.84,28.78,28.84,50600.0,10.5716,10.5826,10.5606,10.5826,50600.0
2011-08-31 12:50:00,28.84,28.88,28.83,28.85,68300.0,10.5826,10.5973,10.579,10.5863,68300.0
2011-08-31 12:55:00,28.85,28.9,28.84,28.9,25500.0,10.5863,10.6047,10.5826,10.6047,25500.0
2011-08-31 13:00:00,28.9,28.91,28.84,28.85,80000.0,10.6047,10.6083,10.5826,10.5863,80000.0
2011-08-31 13:05:00,28.85,28.86,28.83,28.83,21000.0,10.5863,10.59,10.579,10.579,21000.0
2011-08-31 13:10:00,28.83,28.88,28.83,28.88,41400.0,10.579,10.5973,10.579,10.5973,41400.0
2011-08-31 13:15:00,28.88,28.88,28.84,28.86,59100.0,10.5973,10.5973,10.5826,10.59,59100.0
2011-08-31 13:20:00,28.87,28.87,28.83,28.83,44800.0,10.5937,10.5937,10.579,10.579,44800.0
2011-08-31 13:25:00,28.84,28.85,28.83,28.85,35900.0,10.5826,10.5863,10.579,10.5863,35900.0
2011-08-31 13:30:00,28.85,28.86,28.82,28.84,49400.0,10.5863,10.59,10.5753,10.5826,49400.0
2011-08-31 13:35:00,28.84,28.89,28.84,28.86,40900.0,10.5826,10.601,10.5826,10.59,40900.0
2011-08-31 13:40:00,28.86,28.88,28.83,28.87,48300.0,10.59,10.5973,10.579,10.5937,48300.0
2011-08-31 13:45:00,28.86,28.86,28.79,28.81,64400.0,10.59,10.59,10.5643,10.5716,64400.0
2011-08-31 13:50:00,28.81,28.82,28.79,28.79,67800.0,10.5716,10.5753,10.5643,10.5643,67800.0
2011-08-31 13:55:00,28.79,28.81,28.72,28.75,98100.0,10.5643,10.5716,10.5386,10.5496,98100.0
2011-08-31 14:00:00,28.75,28.77,28.7,28.76,207400.0,10.5496,10.557,10.5313,10.5533,207400.0
2011-08-31 14:05:00,28.75,28.76,28.7,28.74,92500.0,10.5496,10.5533,10.5313,10.5459,92500.0
2011-08-31 14:10:00,28.74,28.76,28.73,28.73,81600.0,10.5459,10.5533,10.5423,10.5423,81600.0
2011-08-31 14:15:00,28.73,28.75,28.72,28.75,66900.0,10.5423,10.5496,10.5386,10.5496,66900.0
2011-08-31 14:20:00,28.75,28.79,28.74,28.79,75000.0,10.5496,10.5643,10.5459,10.5643,75000.0
2011-08-31 14:25:00,28.78,28.8,28.76,28.8,58400.0,10.5606,10.568,10.5533,10.568,58400.0
2011-08-31 14:30:00,28.8,28.81,28.76,28.77,71600.0,10.568,10.5716,10.5533,10.557,71600.0
2011-08-31 14:35:00,28.77,28.78,28.74,28.76,82200.0,10.557,10.5606,10.5459,10.5533,82200.0
2011-08-31 14:40:00,28.76,28.76,28.68,28.69,91700.0,10.5533,10.5533,10.5239,10.5276,91700.0
2011-08-31 14:45:00,28.68,28.74,28.68,28.73,73500.0,10.5239,10.5459,10.5239,10.5423,73500.0
2011-08-31 14:50:00,28.73,28.73,28.61,28.62,140300.0,10.5423,10.5423,10.4982,10.5019,140300.0
2011-08-31 14:55:00,28.62,28.7,28.61,28.69,152600.0,10.5019,10.5313,10.4982,10.5276,152600.0
2011-08-31 15:00:00,28.69,28.76,28.67,28.76,138800.0,10.5276,10.5533,10.5203,10.5533,138800.0
2011-08-31 15:05:00,28.75,28.78,28.72,28.73,85300.0,10.5496,10.5606,10.5386,10.5423,85300.0
2011-08-31 15:10:00,28.73,28.73,28.62,28.64,179400.0,10.5423,10.5423,10.5019,10.5093,179400.0
2011-08-31 15:15:00,28.64,28.64,28.55,28.59,219100.0,10.5093,10.5093,10.4762,10.4909,219100.0
2011-08-31 15:20:00,28.58,28.69,28.58,28.66,136900.0,10.4872,10.5276,10.4872,10.5166,136900.0
2011-08-31 15:25:00,28.66,28.7,28.64,28.69,171900.0,10.5166,10.5313,10.5093,10.5276,171900.0
2011-08-31 15:30:00,28.69,28.76,28.69,28.75,255800.0,10.5276,10.5533,10.5276,10.5496,255800.0
2011-08-31 15:35:00,28.76,28.87,28.74,28.86,285900.0,10.5533,10.5937,10.5459,10.59,285900.0
2011-08-31 15:40:00,28.86,29.0,28.85,29.0,386400.0,10.59,10.6414,10.5863,10.6414,386400.0
2011-08-31 15:45:00,29.0,29.08,28.97,29.08,622700.0,10.6414,10.6707,10.6303,10.6707,622700.0
2011-08-31 15:50:00,29.08,29.08,28.93,28.94,663700.0,10.6707,10.6707,10.6157,10.6193,663700.0
2011-08-31 15:55:00,28.94,29.05,28.94,29.05,1113500.0,10.6193,10.6597,10.6193,10.6597,1113500.0
2011-09-01 09:30:00,29.15,29.18,29.05,29.09,441000.0,10.6964,10.7074,10.6597,10.6744,441000.0
2011-09-01 09:35:00,29.1,29.16,29.05,29.07,282300.0,10.678,10.7001,10.6597,10.667,282300.0
2011-09-01 09:40:00,29.08,29.1,28.97,29.07,300600.0,10.6707,10.678,10.6303,10.667,300600.0
2011-09-01 09:45:00,29.07,29.1,28.9,28.9,287200.0,10.667,10.678,10.6047,10.6047,287200.0
2011-09-01 09:50:00,28.91,28.91,28.8,28.84,198500.0,10.6083,10.6083,10.568,10.5826,198500.0
2011-09-01 09:55:00,28.84,28.87,28.79,28.85,191700.0,10.5826,10.5937,10.5643,10.5863,191700.0
2011-09-01 10:00:00,28.84,29.18,28.81,29.09,852300.0,10.5826,10.7074,10.5716,10.6744,852300.0
2011-09-01 10:05:00,29.09,29.14,28.98,29.02,685400.0,10.6744,10.6927,10.634,10.6487,685400.0
2011-09-01 10:10:00,29.02,29.15,28.92,28.94,481400.0,10.6487,10.6964,10.612,10.6193,481400.0
2011-09-01 10:15:00,28.95,29.05,28.91,29.03,274600.0,10.623,10.6597,10.6083,10.6524,274600.0
2011-09-01 10:20:00,29.02,29.05,28.97,28.99,185700.0,10.6487,10.6597,10.6303,10.6377,185700.0
2011-09-01 10:25:00,28.99,29.0,28.92,28.95,136100.0,10.6377,10.6414,10.612,10.623,136100.0
2011-09-01 10:30:00,28.94,28.95,28.86,28.9,283800.0,10.6193,10.623,10.59,10.6047,283800.0
2011-09-01 10:35:00,28.9,28.92,28.83,28.91,236500.0,10.6047,10.612,10.579,10.6083,236500.0
2011-09-01 10:40:00,28.91,29.0,28.9,28.98,216000.0,10.6083,10.6414,10.6047,10.634,216000.0
2011-09-01 10:45:00,28.98,28.99,28.84,28.89,206100.0,10.634,10.6377,10.5826,10.601,206100.0
2011-09-01 10:50:00,28.89,28.96,28.88,28.92,168100.0,10.601,10.6267,10.5973,10.612,168100.0
2011-09-01 10:55:00,28.91,28.94,28.89,28.9,152200.0,10.6083,10.6193,10.601,10.6047,152200.0
2011-09-01 11:00:00,28.89,28.93,28.82,28.93,199600.0,10.601,10.6157,10.5753,10.6157,199600.0
2011-09-01 11:05:00,28.93,28.93,28.83,28.85,159700.0,10.6157,10.6157,10.579,10.5863,159700.0
2011-09-01 11:10:00,28.86,28.91,28.84,28.85,125400.0,10.59,10.6083,10.5826,10.5863,125400.0
2011-09-01 11:15:00,28.85,28.95,28.84,28.94,203000.0,10.5863,10.623,10.5826,10.6193,203000.0
2011-09-01 11:20:00,28.94,28.99,28.93,28.99,222900.0,10.6193,10.6377,10.6157,10.6377,222900.0
2011-09-01 11:25:00,28.99,29.03,28.96,29.03,234000.0,10.6377,10.6524,10.6267,10.6524,234000.0
2011-09-01 11:30:00,29.03,29.08,29.02,29.06,117800.0,10.6524,10.6707,10.6487,10.6634,117800.0
2011-09-01 11:35:00,29.06,29.08,29.04,29.07,76700.0,10.6634,10.6707,10.656,10.667,76700.0
2011-09-01 11:40:00,29.07,29.11,29.03,29.11,218100.0,10.667,10.6817,10.6524,10.6817,218100.0
2011-09-01 11:45:00,29.1,29.15,29.09,29.12,259700.0,10.678,10.6964,10.6744,10.6854,259700.0
2011-09-01 11:50:00,29.12,29.14,29.07,29.12,161700.0,10.6854,10.6927,10.667,10.6854,161700.0
2011-09-01 11:55:00,29.12,29.14,29.08,29.1,152400.0,10.6854,10.6927,10.6707,10.678,152400.0
2011-09-01 12:00:00,29.11,29.13,29.06,29.12,137200.0,10.6817,10.6891,10.6634,10.6854,137200.0
2011-09-01 12:05:00,29.12,29.15,29.08,29.14,118700.0,10.6854,10.6964,10.6707,10.6927,118700.0
2011-09-01 12:10:00,29.13,29.16,29.11,29.15,76800.0,10.6891,10.7001,10.6817,10.6964,76800.0
2011-09-01 12:15:00,29.15,29.18,29.08,29.17,143100.0,10.6964,10.7074,10.6707,10.7037,143100.0
2011-09-01 12:20:00,29.17,29.21,29.17,29.21,109300.0,10.7037,10.7184,10.7037,10.7184,109300.0
2011-09-01 12:25:00,29.2,29.22,29.17,29.2,242800.0,10.7147,10.7221,10.7037,10.7147,242800.0
2011-09-01 12:30:00,29.19,29.21,29.15,29.17,318700.0,10.7111,10.7184,10.6964,10.7037,318700.0
2011-09-01 12:35:00,29.17,29.19,29.15,29.16,71200.0,10.7037,10.7111,10.6964,10.7001,71200.0
2011-09-01 12:40:00,29.16,29.19,29.14,29.16,116200.0,10.7001,10.7111,10.6927,10.7001,116200.0
2011-09-01 12:45:00,29.15,29.16,29.11,29.14,127300.0,10.6964,10.7001,10.6817,10.6927,127300.0
2011-09-01 12:50:00,29.14,29.15,29.11,29.11,110000.0,10.6927,10.6964,10.6817,10.6817,110000.0
2011-09-01 12:55:00,29.12,29.15,29.12,29.14,124800.0,10.6854,10.6964,10.6854,10.6927,124800.0
2011-09-01 13:00:00,29.13,29.14,29.1,29.11,99300.0,10.6891,10.6927,10.678,10.6817,99300.0
2011-09-01 13:05:00,29.11,29.11,29.05,29.05,97600.0,10.6817,10.6817,10.6597,10.6597,97600.0
2011-09-01 13:10:00,29.06,29.09,29.05,29.08,167900.0,10.6634,10.6744,10.6597,10.6707,167900.0
2011-09-01 13:15:00,29.07,29.1,29.05,29.1,100400.0,10.667,10.678,10.6597,10.678,100400.0
2011-09-01 13:20:00,29.09,29.12,29.08,29.08,96700.0,10.6744,10.6854,10.6707,10.6707,96700.0
2011-09-01 13:25:00,29.08,29.14,29.07,29.11,138800.0,10.6707,10.6927,10.667,10.6817,138800.0
2011-09-01 13:30:00,29.11,29.12,29.07,29.12,160400.0,10.6817,10.6854,10.667,10.6854,160400.0
2011-09-01 13:35:00,29.12,29.12,29.04,29.05,142600.0,10.6854,10.6854,10.656,10.6597,142600.0
2011-09-01 13:40:00,29.06,29.08,29.02,29.07,294000.0,10.6634,10.6707,10.6487,10.667,294000.0
2011-09-01 13:45:00,29.07,29.1,29.04,29.1,200000.0,10.667,10.678,10.656,10.678,200000.0
2011-09-01 13:50:00,29.1,29.11,29.04,29.06,232400.0,10.678,10.6817,10.656,10.6634,232400.0
2011-09-01 13:55:00,29.06,29.1,29.04,29.06,117800.0,10.6634,10.678,10.656,10.6634,117800.0
2011-09-01 14:00:00,29.06,29.08,29.03,29.04,352800.0,10.6634,10.6707,10.6524,10.656,352800.0
2011-09-01 14:05:00,29.05,29.08,29.04,29.06,135900.0,10.6597,10.6707,10.656,10.6634,135900.0
2011-09-01 14:10:00,29.05,29.1,29.05,29.08,232500.0,10.6597,10.678,10.6597,10.6707,232500.0
2011-09-01 14:15:00,29.08,29.12,29.06,29.11,138700.0,10.6707,10.6854,10.6634,10.6817,138700.0
2011-09-01 14:20:00,29.1,29.14,29.08,29.14,178600.0,10.678,10.6927,10.6707,10.6927,178600.0
2011-09-01 14:25:00,29.14,29.18,29.12,29.16,114500.0,10.6927,10.7074,10.6854,10.7001,114500.0
2011-09-01 14:30:00,29.17,29.19,29.14,29.17,228300.0,10.7037,10.7111,10.6927,10.7037,228300.0
2011-09-01 14:35:00,29.16,29.17,29.12,29.15,146300.0,10.7001,10.7037,10.6854,10.6964,146300.0
2011-09-01 14:40:00,29.16,29.2,29.15,29.17,149400.0,10.7001,10.7147,10.6964,10.7037,149400.0
2011-09-01 14:45:00,29.17,29.19,29.14,29.16,133600.0,10.7037,10.7111,10.6927,10.7001,133600.0
2011-09-01 14:50:00,29.15,29.19,29.13,29.19,104900.0,10.6964,10.7111,10.6891,10.7111,104900.0
2011-09-01 14:55:00,29.18,29.19,29.14,29.15,103700.0,10.7074,10.7111,10.6927,10.6964,103700.0
2011-09-01 15:00:00,29.15,29.16,29.12,29.15,134700.0,10.6964,10.7001,10.6854,10.6964,134700.0
2011-09-01 15:05:00,29.14,29.16,29.11,29.14,177700.0,10.6927,10.7001,10.6817,10.6927,177700.0
2011-09-01 15:10:00,29.14,29.2,29.13,29.17,132700.0,10.6927,10.7147,10.6891,10.7037,132700.0
2011-09-01 15:15:00,29.17,29.18,29.12,29.12,193300.0,10.7037,10.7074,10.6854,10.6854,193300.0
2011-09-01 15:20:00,29.12,29.2,29.1,29.19,368500.0,10.6854,10.7147,10.678,10.7111,368500.0
2011-09-01 15:25:00,29.2,29.21,29.12,29.12,223700.0,10.7147,10.7184,10.6854,10.6854,223700.0
2011-09-01 15:30:00,29.12,29.13,29.09,29.09,336800.0,10.6854,10.6891,10.6744,10.6744,336800.0
2011-09-01 15:35:00,29.09,29.14,29.08,29.13,264800.0,10.6744,10.6927,10.6707,10.6891,264800.0
2011-09-01 15:40:00,29.13,29.14,29.05,29.06,351500.0,10.6891,10.6927,10.6597,10.6634,351500.0
2011-09-01 15:45:00,29.06,29.1,29.03,29.1,535800.0,10.6634,10.678,10.6524,10.678,535800.0
2011-09-01 15:50:00,29.1,29.12,29.04,29.08,381300.0,10.678,10.6854,10.656,10.6707,381300.0
2011-09-01 15:55:00,29.08,29.1,29.05,29.08,677400.0,10.6707,10.678,10.6597,10.6707,677400.0
2011-09-02 09:30:00,28.13,28.21,27.95,28.18,339300.0,10.3221,10.3515,10.2561,10.3405,339300.0
2011-09-02 09:35:00,28.18,28.2,28.01,28.03,276200.0,10.3405,10.3478,10.2781,10.2854,276200.0
2011-09-02 09:40:00,28.02,28.02,27.9,28.0,163100.0,10.2817,10.2817,10.2377,10.2744,163100.0
2011-09-02 09:45:00,27.99,28.1,27.91,28.08,278000.0,10.2707,10.3111,10.2414,10.3038,278000.0
2011-09-02 09:50:00,28.08,28.1,27.98,27.99,152700.0,10.3038,10.3111,10.2671,10.2707,152700.0
2011-09-02 09:55:00,27.99,28.04,27.91,27.97,146200.0,10.2707,10.2891,10.2414,10.2634,146200.0
2011-09-02 10:00:00,27.97,28.04,27.91,27.91,215400.0,10.2634,10.2891,10.2414,10.2414,215400.0
2011-09-02 10:05:00,27.9,28.0,27.86,27.99,216800.0,10.2377,10.2744,10.223,10.2707,216800.0
2011-09-02 10:10:00,28.0,28.01,27.88,27.91,159000.0,10.2744,10.2781,10.2304,10.2414,159000.0
2011-09-02 10:15:00,27.91,27.96,27.86,27.96,182400.0,10.2414,10.2597,10.223,10.2597,182400.0
2011-09-02 10:20:00,27.95,27.95,27.89,27.91,213000.0,10.2561,10.2561,10.234,10.2414,213000.0
2011-09-02 10:25:00,27.92,27.92,27.84,27.84,296800.0,10.2451,10.2451,10.2157,10.2157,296800.0
2011-09-02 10:30:00,27.84,27.84,27.66,27.67,747400.0,10.2157,10.2157,10.1496,10.1533,747400.0
2011-09-02 10:35:00,27.66,27.68,27.56,27.6,682200.0,10.1496,10.157,10.113,10.1276,682200.0
2011-09-02 10:40:00,27.6,27.64,27.52,27.6,477200.0,10.1276,10.1423,10.0983,10.1276,477200.0
2011-09-02 10:45:00,27.6,27.63,27.54,27.63,330100.0,10.1276,10.1386,10.1056,10.1386,330100.0
2011-09-02 10:50:00,27.63,27.64,27.55,27.58,271300.0,10.1386,10.1423,10.1093,10.1203,271300.0
2011-09-02 10:55:00,27.58,27.66,27.57,27.63,280300.0,10.1203,10.1496,10.1166,10.1386,280300.0
2011-09-02 11:00:00,27.63,27.63,27.56,27.61,285200.0,10.1386,10.1386,10.113,10.1313,285200.0
2011-09-02 11:05:00,27.61,27.66,27.59,27.59,235700.0,10.1313,10.1496,10.124,10.124,235700.0
2011-09-02 11:10:00,27.59,27.71,27.58,27.65,157400.0,10.124,10.168,10.1203,10.146,157400.0
2011-09-02 11:15:00,27.65,27.71,27.61,27.67,191000.0,10.146,10.168,10.1313,10.1533,191000.0
2011-09-02 11:20:00,27.67,27.69,27.6,27.63,246200.0,10.1533,10.1607,10.1276,10.1386,246200.0
2011-09-02 11:25:00,27.64,27.69,27.63,27.65,223500.0,10.1423,10.1607,10.1386,10.146,223500.0
2011-09-02 11:30:00,27.64,27.65,27.6,27.61,168000.0,10.1423,10.146,10.1276,10.1313,168000.0
2011-09-02 11:35:00,27.61,27.69,27.6,27.69,188500.0,10.1313,10.1607,10.1276,10.1607,188500.0
2011-09-02 11:40:00,27.69,27.69,27.61,27.63,130200.0,10.1607,10.1607,10.1313,10.1386,130200.0
2011-09-02 11:45:00,27.63,27.64,27.58,27.6,122500.0,10.1386,10.1423,10.1203,10.1276,122500.0
2011-09-02 11:50:00,27.61,27.64,27.59,27.6,78100.0,10.1313,10.1423,10.124,10.1276,78100.0
2011-09-02 11:55:00,27.59,27.6,27.55,27.55,90600.0,10.124,10.1276,10.1093,10.1093,90600.0
2011-09-02 12:00:00,27.55,27.58,27.53,27.55,132900.0,10.1093,10.1203,10.1019,10.1093,132900.0
2011-09-02 12:05:00,27.55,27.58,27.51,27.52,208600.0,10.1093,10.1203,10.0946,10.0983,208600.0
2011-09-02 12:10:00,27.53,27.57,27.5,27.56,158600.0,10.1019,10.1166,10.0909,10.113,158600.0
2011-09-02 12:15:00,27.56,27.57,27.51,27.51,84700.0,10.113,10.1166,10.0946,10.0946,84700.0
2011-09-02 12:20:00,27.51,27.51,27.42,27.42,202700.0,10.0946,10.0946,10.0616,10.0616,202700.0
2011-09-02 12:25:00,27.42,27.46,27.38,27.46,178500.0,10.0616,10.0763,10.0469,10.0763,178500.0
2011-09-02 12:30:00,27.46,27.46,27.4,27.43,200100.0,10.0763,10.0763,10.0542,10.0653,200100.0
2011-09-02 12:35:00,27.42,27.47,27.41,27.42,229200.0,10.0616,10.0799,10.0579,10.0616,229200.0
2011-09-02 12:40:00,27.42,27.43,27.4,27.42,137400.0,10.0616,10.0653,10.0542,10.0616,137400.0
2011-09-02 12:45:00,27.42,27.43,27.39,27.39,91900.0,10.0616,10.0653,10.0506,10.0506,91900.0
2011-09-02 12:50:00,27.4,27.43,27.38,27.39,129000.0,10.0542,10.0653,10.0469,10.0506,129000.0
2011-09-02 12:55:00,27.39,27.41,27.38,27.39,66600.0,10.0506,10.0579,10.0469,10.0506,66600.0
2011-09-02 13:00:00,27.39,27.4,27.36,27.39,162000.0,10.0506,10.0542,10.0396,10.0506,162000.0
2011-09-02 13:05:00,27.38,27.39,27.34,27.34,118800.0,10.0469,10.0506,10.0322,10.0322,118800.0
2011-09-02 13:10:00,27.34,27.35,27.3,27.3,211300.0,10.0322,10.0359,10.0175,10.0175,211300.0
2011-09-02 13:15:00,27.3,27.31,27.18,27.19,285300.0,10.0175,10.0212,9.9735,9.9772,285300.0
2011-09-02 13:20:00,27.18,27.19,27.15,27.15,222500.0,9.9735,9.9772,9.9625,9.9625,222500.0
2011-09-02 13:25:00,27.15,27.16,27.05,27.06,200200.0,9.9625,9.9662,9.9258,9.9295,200200.0
2011-09-02 13:30:00,27.06,27.13,27.05,27.08,223700.0,9.9295,9.9552,9.9258,9.9368,223700.0
2011-09-02 13:35:00,27.08,27.09,27.05,27.06,130600.0,9.9368,9.9405,9.9258,9.9295,130600.0
2011-09-02 13:40:00,27.06,27.06,26.98,26.98,202600.0,9.9295,9.9295,9.9001,9.9001,202600.0
2011-09-02 13:45:00,26.99,27.03,26.95,27.03,203100.0,9.9038,9.9185,9.8891,9.9185,203100.0
2011-09-02 13:50:00,27.04,27.09,27.03,27.06,239100.0,9.9221,9.9405,9.9185,9.9295,239100.0
2011-09-02 13:55:00,27.06,27.08,27.03,27.04,83000.0,9.9295,9.9368,9.9185,9.9221,83000.0
2011-09-02 14:00:00,27.03,27.12,27.02,27.03,160000.0,9.9185,9.9515,9.9148,9.9185,160000.0
2011-09-02 14:05:00,27.03,27.07,27.01,27.05,179400.0,9.9185,9.9332,9.9111,9.9258,179400.0
2011-09-02 14:10:00,27.05,27.06,26.92,27.03,455000.0,9.9258,9.9295,9.8781,9.9185,455000.0
2011-09-02 14:15:00,27.04,27.13,27.01,27.13,276200.0,9.9221,9.9552,9.9111,9.9552,276200.0
2011-09-02 14:20:00,27.13,27.18,27.12,27.17,342200.0,9.9552,9.9735,9.9515,9.9698,342200.0
2011-09-02 14:25:00,27.17,27.24,27.17,27.2,242200.0,9.9698,9.9955,9.9698,9.9809,242200.0
2011-09-02 14:30:00,27.19,27.2,27.08,27.18,312500.0,9.9772,9.9809,9.9368,9.9735,312500.0
2011-09-02 14:35:00,27.18,27.28,27.18,27.27,268700.0,9.9735,10.0102,9.9735,10.0065,268700.0
2011-09-02 14:40:00,27.27,27.32,27.26,27.3,220600.0,10.0065,10.0249,10.0029,10.0175,220600.0
2011-09-02 14:45:00,27.3,27.35,27.3,27.3,270500.0,10.0175,10.0359,10.0175,10.0175,270500.0
2011-09-02 14:50:00,27.3,29.22,27.28,27.77,3496100.0,10.0175,10.7221,10.0102,10.19,3496100.0
2011-09-02 14:55:00,27.77,27.78,27.49,27.56,968700.0,10.19,10.1937,10.0873,10.113,968700.0
2011-09-02 15:00:00,27.57,27.64,27.52,27.55,269500.0,10.1166,10.1423,10.0983,10.1093,269500.0
2011-09-02 15:05:00,27.55,27.62,27.53,27.58,262800.0,10.1093,10.135,10.1019,10.1203,262800.0
2011-09-02 15:10:00,27.58,27.71,27.56,27.69,326400.0,10.1203,10.168,10.113,10.1607,326400.0
2011-09-02 15:15:00,27.68,27.7,27.61,27.64,204800.0,10.157,10.1643,10.1313,10.1423,204800.0
2011-09-02 15:20:00,27.64,27.7,27.63,27.7,280300.0,10.1423,10.1643,10.1386,10.1643,280300.0
2011-09-02 15:25:00,27.7,27.77,27.65,27.7,430300.0,10.1643,10.19,10.146,10.1643,430300.0
2011-09-02 15:30:00,27.7,27.81,27.7,27.81,322300.0,10.1643,10.2047,10.1643,10.2047,322300.0
2011-09-02 15:35:00,27.81,27.87,27.77,27.87,398800.0,10.2047,10.2267,10.19,10.2267,398800.0
2011-09-02 15:40:00,27.87,27.91,27.75,27.76,528100.0,10.2267,10.2414,10.1827,10.1863,528100.0
2011-09-02 15:45:00,27.76,27.82,27.75,27.8,361100.0,10.1863,10.2084,10.1827,10.201,361100.0
2011-09-02 15:50:00,27.82,27.93,27.82,27.92,545700.0,10.2084,10.2487,10.2084,10.2451,545700.0
2011-09-02 15:55:00,27.92,27.97,27.84,27.85,788700.0,10.2451,10.2634,10.2157,10.2194,788700.0
2011-09-06 09:30:00,26.21,26.48,26.17,26.44,1077200.0,9.6176,9.7167,9.6029,9.702,1077200.0
2011-09-06 09:35:00,26.44,26.68,26.4,26.64,506600.0,9.702,9.79,9.6873,9.7754,506600.0
2011-09-06 09:40:00,26.63,26.67,26.59,26.64,170200.0,9.7717,9.7864,9.757,9.7754,170200.0
2011-09-06 09:45:00,26.64,26.71,26.64,26.69,166200.0,9.7754,9.8011,9.7754,9.7937,166200.0
2011-09-06 09:50:00,26.69,26.73,26.62,26.71,187200.0,9.7937,9.8084,9.768,9.8011,187200.0
2011-09-06 09:55:00,26.7,26.8,26.7,26.72,184200.0,9.7974,9.8341,9.7974,9.8047,184200.0
2011-09-06 10:00:00,26.72,26.9,26.71,26.89,419000.0,9.8047,9.8708,9.8011,9.8671,419000.0
2011-09-06 10:05:00,26.89,26.9,26.71,26.8,331600.0,9.8671,9.8708,9.8011,9.8341,331600.0
2011-09-06 10:10:00,26.8,26.83,26.61,26.62,200000.0,9.8341,9.8451,9.7644,9.768,200000.0
2011-09-06 10:15:00,26.62,26.64,26.49,26.52,257600.0,9.768,9.7754,9.7203,9.7313,257600.0
2011-09-06 10:20:00,26.51,26.55,26.5,26.55,142800.0,9.7277,9.7423,9.724,9.7423,142800.0
2011-09-06 10:25:00,26.55,26.61,26.48,26.5,265300.0,9.7423,9.7644,9.7167,9.724,265300.0
2011-09-06 10:30:00,26.49,26.51,26.37,26.42,258100.0,9.7203,9.7277,9.6763,9.6946,258100.0
2011-09-06 10:35:00,26.43,26.53,26.39,26.47,112500.0,9.6983,9.735,9.6836,9.713,112500.0
2011-09-06 10:40:00,26.48,26.55,26.42,26.54,166400.0,9.7167,9.7423,9.6946,9.7387,166400.0
2011-09-06 10:45:00,26.54,26.56,26.47,26.52,178800.0,9.7387,9.746,9.713,9.7313,178800.0
2011-09-06 10:50:00,26.52,26.7,26.5,26.68,206100.0,9.7313,9.7974,9.724,9.79,206100.0
2011-09-06 10:55:00,26.69,26.71,26.61,26.71,175600.0,9.7937,9.8011,9.7644,9.8011,175600.0
2011-09-06 11:00:00,26.71,26.78,26.68,26.76,191400.0,9.8011,9.8267,9.79,9.8194,191400.0
2011-09-06 11:05:00,26.75,26.75,26.57,26.7,274000.0,9.8157,9.8157,9.7497,9.7974,274000.0
2011-09-06 11:10:00,26.69,26.73,26.6,26.69,166500.0,9.7937,9.8084,9.7607,9.7937,166500.0
2011-09-06 11:15:00,26.69,26.75,26.65,26.66,158000.0,9.7937,9.8157,9.779,9.7827,158000.0
2011-09-06 11:20:00,26.66,26.73,26.64,26.73,233800.0,9.7827,9.8084,9.7754,9.8084,233800.0
2011-09-06 11:25:00,26.73,26.79,26.71,26.74,183400.0,9.8084,9.8304,9.8011,9.8121,183400.0
2011-09-06 11:30:00,26.74,26.82,26.74,26.77,91300.0,9.8121,9.8414,9.8121,9.8231,91300.0
2011-09-06 11:35:00,26.77,26.81,26.72,26.74,120900.0,9.8231,9.8377,9.8047,9.8121,120900.0
2011-09-06 11:40:00,26.74,26.82,26.73,26.82,56200.0,9.8121,9.8414,9.8084,9.8414,56200.0
2011-09-06 11:45:00,26.82,26.82,26.74,26.74,74900.0,9.8414,9.8414,9.8121,9.8121,74900.0
2011-09-06 11:50:00,26.74,26.79,26.74,26.78,76200.0,9.8121,9.8304,9.8121,9.8267,76200.0
2011-09-06 11:55:00,26.78,26.88,26.78,26.8,118900.0,9.8267,9.8634,9.8267,9.8341,118900.0
2011-09-06 12:00:00,26.81,26.85,26.78,26.81,49600.0,9.8377,9.8524,9.8267,9.8377,49600.0
2011-09-06 12:05:00,26.81,26.93,26.81,26.87,109000.0,9.8377,9.8818,9.8377,9.8598,109000.0
2011-09-06 12:10:00,26.87,26.93,26.87,26.9,68700.0,9.8598,9.8818,9.8598,9.8708,68700.0
2011-09-06 12:15:00,26.9,26.96,26.89,26.92,137100.0,9.8708,9.8928,9.8671,9.8781,137100.0
2011-09-06 12:20:00,26.92,27.0,26.9,26.9,105900.0,9.8781,9.9075,9.8708,9.8708,105900.0
2011-09-06 12:25:00,26.91,26.93,26.87,26.9,68500.0,9.8744,9.8818,9.8598,9.8708,68500.0
2011-09-06 12:30:00,26.89,26.9,26.85,26.87,101000.0,9.8671,9.8708,9.8524,9.8598,101000.0
2011-09-06 12:35:00,26.87,26.9,26.85,26.86,98600.0,9.8598,9.8708,9.8524,9.8561,98600.0
2011-09-06 12:40:00,26.86,26.87,26.82,26.86,69600.0,9.8561,9.8598,9.8414,9.8561,69600.0
2011-09-06 12:45:00,26.87,26.87,26.82,26.82,43100.0,9.8598,9.8598,9.8414,9.8414,43100.0
2011-09-06 12:50:00,26.82,26.85,26.8,26.83,70500.0,9.8414,9.8524,9.8341,9.8451,70500.0
2011-09-06 12:55:00,26.82,26.83,26.79,26.82,52400.0,9.8414,9.8451,9.8304,9.8414,52400.0
2011-09-06 13:00:00,26.81,26.83,26.77,26.8,119700.0,9.8377,9.8451,9.8231,9.8341,119700.0
2011-09-06 13:05:00,26.81,26.85,26.8,26.83,116200.0,9.8377,9.8524,9.8341,9.8451,116200.0
2011-09-06 13:10:00,26.83,26.89,26.82,26.83,88100.0,9.8451,9.8671,9.8414,9.8451,88100.0
2011-09-06 13:15:00,26.83,26.89,26.82,26.89,61400.0,9.8451,9.8671,9.8414,9.8671,61400.0
2011-09-06 13:20:00,26.89,26.91,26.87,26.88,95000.0,9.8671,9.8744,9.8598,9.8634,95000.0
2011-09-06 13:25:00,26.89,26.89,26.84,26.85,56500.0,9.8671,9.8671,9.8488,9.8524,56500.0
2011-09-06 13:30:00,26.85,26.88,26.82,26.84,96900.0,9.8524,9.8634,9.8414,9.8488,96900.0
2011-09-06 13:35:00,26.83,26.87,26.79,26.85,115800.0,9.8451,9.8598,9.8304,9.8524,115800.0
2011-09-06 13:40:00,26.86,26.92,26.83,26.91,105600.0,9.8561,9.8781,9.8451,9.8744,105600.0
2011-09-06 13:45:00,26.92,27.01,26.91,26.99,131300.0,9.8781,9.9111,9.8744,9.9038,131300.0
2011-09-06 13:50:00,26.99,27.0,26.95,27.0,209200.0,9.9038,9.9075,9.8891,9.9075,209200.0
2011-09-06 13:55:00,26.99,27.02,26.98,26.99,97800.0,9.9038,9.9148,9.9001,9.9038,97800.0
2011-09-06 14:00:00,26.99,27.01,26.97,26.98,152900.0,9.9038,9.9111,9.8965,9.9001,152900.0
2011-09-06 14:05:00,26.99,27.08,26.98,27.06,88700.0,9.9038,9.9368,9.9001,9.9295,88700.0
2011-09-06 14:10:00,27.06,27.16,27.05,27.11,144900.0,9.9295,9.9662,9.9258,9.9478,144900.0
2011-09-06 14:15:00,27.12,27.21,27.12,27.2,95200.0,9.9515,9.9845,9.9515,9.9809,95200.0
2011-09-06 14:20:00,27.19,27.21,27.14,27.18,111000.0,9.9772,9.9845,9.9588,9.9735,111000.0
2011-09-06 14:25:00,27.17,27.26,27.17,27.25,255300.0,9.9698,10.0029,9.9698,9.9992,255300.0
2011-09-06 14:30:00,27.25,27.27,27.23,27.26,225400.0,9.9992,10.0065,9.9919,10.0029,225400.0
2011-09-06 14:35:00,27.26,27.26,27.18,27.2,84600.0,10.0029,10.0029,9.9735,9.9809,84600.0
2011-09-06 14:40:00,27.19,27.24,27.17,27.24,144800.0,9.9772,9.9955,9.9698,9.9955,144800.0
2011-09-06 14:45:00,27.24,27.26,27.19,27.2,98600.0,9.9955,10.0029,9.9772,9.9809,98600.0
2011-09-06 14:50:00,27.19,27.21,27.13,27.15,102300.0,9.9772,9.9845,9.9552,9.9625,102300.0
2011-09-06 14:55:00,27.14,27.18,27.12,27.13,131500.0,9.9588,9.9735,9.9515,9.9552,131500.0
2011-09-06 15:00:00,27.13,27.13,27.09,27.13,129800.0,9.9552,9.9552,9.9405,9.9552,129800.0
2011-09-06 15:05:00,27.12,27.13,27.05,27.07,95900.0,9.9515,9.9552,9.9258,9.9332,95900.0
2011-09-06 15:10:00,27.06,27.09,27.03,27.04,110100.0,9.9295,9.9405,9.9185,9.9221,110100.0
2011-09-06 15:15:00,27.03,27.06,27.0,27.02,86800.0,9.9185,9.9295,9.9075,9.9148,86800.0
2011-09-06 15:20:00,27.02,27.09,27.0,27.07,208300.0,9.9148,9.9405,9.9075,9.9332,208300.0
2011-09-06 15:25:00,27.06,27.11,27.05,27.11,146600.0,9.9295,9.9478,9.9258,9.9478,146600.0
2011-09-06 15:30:00,27.1,27.14,27.1,27.11,214700.0,9.9442,9.9588,9.9442,9.9478,214700.0
2011-09-06 15:35:00,27.1,27.24,27.1,27.23,168800.0,9.9442,9.9955,9.9442,9.9919,168800.0
2011-09-06 15:40:00,27.24,27.25,27.2,27.25,171700.0,9.9955,9.9992,9.9809,9.9992,171700.0
2011-09-06 15:45:00,27.24,27.36,27.24,27.34,294700.0,9.9955,10.0396,9.9955,10.0322,294700.0
2011-09-06 15:50:00,27.34,27.43,27.33,27.42,365800.0,10.0322,10.0653,10.0286,10.0616,365800.0
2011-09-06 15:55:00,27.42,27.44,27.4,27.42,741700.0,10.0616,10.0689,10.0542,10.0616,741700.0
2011-09-07 09:30:00,27.68,27.75,27.61,27.75,249300.0,10.157,10.1827,10.1313,10.1827,249300.0
2011-09-07 09:35:00,27.75,27.75,27.56,27.59,135500.0,10.1827,10.1827,10.113,10.124,135500.0
2011-09-07 09:40:00,27.59,27.89,27.58,27.88,145400.0,10.124,10.234,10.1203,10.2304,145400.0
2011-09-07 09:45:00,27.88,27.89,27.8,27.88,89600.0,10.2304,10.234,10.201,10.2304,89600.0
2011-09-07 09:50:00,27.87,27.94,27.86,27.93,146900.0,10.2267,10.2524,10.223,10.2487,146900.0
2011-09-07 09:55:00,27.93,28.04,27.91,28.0,96100.0,10.2487,10.2891,10.2414,10.2744,96100.0
2011-09-07 10:00:00,28.0,28.04,27.96,28.02,157100.0,10.2744,10.2891,10.2597,10.2817,157100.0
2011-09-07 10:05:00,28.02,28.04,27.87,27.97,135500.0,10.2817,10.2891,10.2267,10.2634,135500.0
2011-09-07 10:10:00,27.98,28.0,27.87,27.98,78600.0,10.2671,10.2744,10.2267,10.2671,78600.0
2011-09-07 10:15:00,27.98,27.98,27.85,27.85,66600.0,10.2671,10.2671,10.2194,10.2194,66600.0
2011-09-07 10:20:00,27.85,27.92,27.83,27.91,105500.0,10.2194,10.2451,10.212,10.2414,105500.0
2011-09-07 10:25:00,27.9,27.9,27.78,27.82,88800.0,10.2377,10.2377,10.1937,10.2084,88800.0
2011-09-07 10:30:00,27.83,27.86,27.76,27.81,64800.0,10.212,10.223,10.1863,10.2047,64800.0
2011-09-07 10:35:00,27.83,27.86,27.76,27.82,106500.0,10.212,10.223,10.1863,10.2084,106500.0
2011-09-07 10:40:00,27.82,27.88,27.77,27.83,194400.0,10.2084,10.2304,10.19,10.212,194400.0
2011-09-07 10:45:00,27.83,27.84,27.75,27.79,138000.0,10.212,10.2157,10.1827,10.1974,138000.0
2011-09-07 10:50:00,27.79,27.83,27.73,27.8,77300.0,10.1974,10.212,10.1753,10.201,77300.0
2011-09-07 10:55:00,27.81,27.84,27.76,27.8,64600.0,10.2047,10.2157,10.1863,10.201,64600.0
2011-09-07 11:00:00,27.8,27.88,27.78,27.87,76800.0,10.201,10.2304,10.1937,10.2267,76800.0
2011-09-07 11:05:00,27.88,27.93,27.85,27.85,71100.0,10.2304,10.2487,10.2194,10.2194,71100.0
2011-09-07 11:10:00,27.85,27.92,27.85,27.9,88800.0,10.2194,10.2451,10.2194,10.2377,88800.0
2011-09-07 11:15:00,27.9,27.91,27.86,27.87,123100.0,10.2377,10.2414,10.223,10.2267,123100.0
2011-09-07 11:20:00,27.87,27.96,27.86,27.93,150600.0,10.2267,10.2597,10.223,10.2487,150600.0
2011-09-07 11:25:00,27.92,27.96,27.91,27.96,54200.0,10.2451,10.2597,10.2414,10.2597,54200.0
2011-09-07 11:30:00,27.96,27.99,27.91,27.94,101600.0,10.2597,10.2707,10.2414,10.2524,101600.0
2011-09-07 11:35:00,27.94,27.94,27.85,27.85,73800.0,10.2524,10.2524,10.2194,10.2194,73800.0
2011-09-07 11:40:00,27.86,27.87,27.84,27.87,47500.0,10.223,10.2267,10.2157,10.2267,47500.0
2011-09-07 11:45:00,27.86,27.89,27.86,27.89,36000.0,10.223,10.234,10.223,10.234,36000.0
2011-09-07 11:50:00,27.88,27.9,27.85,27.85,29500.0,10.2304,10.2377,10.2194,10.2194,29500.0
2011-09-07 11:55:00,27.86,27.88,27.84,27.84,41500.0,10.223,10.2304,10.2157,10.2157,41500.0
2011-09-07 12:00:00,27.84,27.89,27.84,27.84,48500.0,10.2157,10.234,10.2157,10.2157,48500.0
2011-09-07 12:05:00,27.85,27.88,27.84,27.84,39200.0,10.2194,10.2304,10.2157,10.2157,39200.0
2011-09-07 12:10:00,27.84,27.88,27.84,27.85,34000.0,10.2157,10.2304,10.2157,10.2194,34000.0
2011-09-07 12:15:00,27.84,27.88,27.84,27.88,135600.0,10.2157,10.2304,10.2157,10.2304,135600.0
2011-09-07 12:20:00,27.88,27.88,27.83,27.85,40500.0,10.2304,10.2304,10.212,10.2194,40500.0
2011-09-07 12:25:00,27.85,27.88,27.84,27.87,29600.0,10.2194,10.2304,10.2157,10.2267,29600.0
2011-09-07 12:30:00,27.88,27.93,27.87,27.89,62600.0,10.2304,10.2487,10.2267,10.234,62600.0
2011-09-07 12:35:00,27.89,27.92,27.89,27.91,50800.0,10.234,10.2451,10.234,10.2414,50800.0
2011-09-07 12:40:00,27.9,27.9,27.83,27.83,46000.0,10.2377,10.2377,10.212,10.212,46000.0
2011-09-07 12:45:00,27.82,27.84,27.78,27.81,64300.0,10.2084,10.2157,10.1937,10.2047,64300.0
2011-09-07 12:50:00,27.81,27.83,27.8,27.82,44600.0,10.2047,10.212,10.201,10.2084,44600.0
2011-09-07 12:55:00,27.83,27.83,27.79,27.8,28000.0,10.212,10.212,10.1974,10.201,28000.0
2011-09-07 13:00:00,27.79,27.84,27.79,27.84,39100.0,10.1974,10.2157,10.1974,10.2157,39100.0
2011-09-07 13:05:00,27.84,27.86,27.82,27.83,63200.0,10.2157,10.223,10.2084,10.212,63200.0
2011-09-07 13:10:00,27.83,27.86,27.82,27.85,51300.0,10.212,10.223,10.2084,10.2194,51300.0
2011-09-07 13:15:00,27.84,27.86,27.83,27.84,30900.0,10.2157,10.223,10.212,10.2157,30900.0
2011-09-07 13:20:00,27.84,27.89,27.83,27.89,35300.0,10.2157,10.234,10.212,10.234,35300.0
2011-09-07 13:25:00,27.88,27.89,27.87,27.88,42700.0,10.2304,10.234,10.2267,10.2304,42700.0
2011-09-07 13:30:00,27.87,27.88,27.82,27.82,52400.0,10.2267,10.2304,10.2084,10.2084,52400.0
2011-09-07 13:35:00,27.82,27.87,27.82,27.83,61800.0,10.2084,10.2267,10.2084,10.212,61800.0
2011-09-07 13:40:00,27.82,27.84,27.8,27.84,26400.0,10.2084,10.2157,10.201,10.2157,26400.0
2011-09-07 13:45:00,27.84,27.84,27.8,27.83,32600.0,10.2157,10.2157,10.201,10.212,32600.0
2011-09-07 13:50:00,27.82,27.86,27.79,27.84,69200.0,10.2084,10.223,10.1974,10.2157,69200.0
2011-09-07 13:55:00,27.84,27.89,27.84,27.87,53400.0,10.2157,10.234,10.2157,10.2267,53400.0
2011-09-07 14:00:00,27.88,27.91,27.85,27.89,113600.0,10.2304,10.2414,10.2194,10.234,113600.0
2011-09-07 14:05:00,27.9,27.91,27.86,27.88,85100.0,10.2377,10.2414,10.223,10.2304,85100.0
2011-09-07 14:10:00,27.89,27.89,27.83,27.89,69600.0,10.234,10.234,10.212,10.234,69600.0
2011-09-07 14:15:00,27.89,27.96,27.88,27.95,129100.0,10.234,10.2597,10.2304,10.2561,129100.0
2011-09-07 14:20:00,27.96,28.03,27.94,28.02,215500.0,10.2597,10.2854,10.2524,10.2817,215500.0
2011-09-07 14:25:00,28.03,28.12,28.02,28.12,196300.0,10.2854,10.3184,10.2817,10.3184,196300.0
2011-09-07 14:30:00,28.12,28.22,28.1,28.18,271600.0,10.3184,10.3551,10.3111,10.3405,271600.0
2011-09-07 14:35:00,28.18,28.29,28.18,28.27,287600.0,10.3405,10.3808,10.3405,10.3735,287600.0
2011-09-07 14:40:00,28.27,28.32,28.26,28.31,174500.0,10.3735,10.3918,10.3698,10.3882,174500.0
2011-09-07 14:45:00,28.3,28.31,28.24,28.26,128200.0,10.3845,10.3882,10.3625,10.3698,128200.0
2011-09-07 14:50:00,28.26,28.28,28.23,28.24,58400.0,10.3698,10.3772,10.3588,10.3625,58400.0
2011-09-07 14:55:00,28.23,28.24,28.19,28.21,121500.0,10.3588,10.3625,10.3441,10.3515,121500.0
2011-09-07 15:00:00,28.21,28.23,28.19,28.21,66400.0,10.3515,10.3588,10.3441,10.3515,66400.0
2011-09-07 15:05:00,28.2,28.21,28.17,28.2,89200.0,10.3478,10.3515,10.3368,10.3478,89200.0
2011-09-07 15:10:00,28.21,28.21,28.16,28.19,82700.0,10.3515,10.3515,10.3331,10.3441,82700.0
2011-09-07 15:15:00,28.19,28.2,28.14,28.15,89700.0,10.3441,10.3478,10.3258,10.3295,89700.0
2011-09-07 15:20:00,28.14,28.16,28.12,28.12,47100.0,10.3258,10.3331,10.3184,10.3184,47100.0
2011-09-07 15:25:00,28.12,28.15,28.12,28.15,54600.0,10.3184,10.3295,10.3184,10.3295,54600.0
2011-09-07 15:30:00,28.15,28.16,28.09,28.09,121200.0,10.3295,10.3331,10.3074,10.3074,121200.0
2011-09-07 15:35:00,28.09,28.11,28.07,28.11,107500.0,10.3074,10.3148,10.3001,10.3148,107500.0
2011-09-07 15:40:00,28.11,28.17,28.11,28.13,192200.0,10.3148,10.3368,10.3148,10.3221,192200.0
2011-09-07 15:45:00,28.13,28.15,28.09,28.1,129900.0,10.3221,10.3295,10.3074,10.3111,129900.0
2011-09-07 15:50:00,28.1,28.1,28.05,28.08,225700.0,10.3111,10.3111,10.2928,10.3038,225700.0
2011-09-07 15:55:00,28.08,28.19,28.07,28.18,458700.0,10.3038,10.3441,10.3001,10.3405,458700.0
2011-09-08 09:30:00,27.59,27.72,27.52,27.67,302000.0,10.124,10.1717,10.0983,10.1533,302000.0
2011-09-08 09:35:00,27.67,27.93,27.67,27.86,209800.0,10.1533,10.2487,10.1533,10.223,209800.0
2011-09-08 09:40:00,27.86,28.02,27.83,27.95,271100.0,10.223,10.2817,10.212,10.2561,271100.0
2011-09-08 09:45:00,27.95,27.97,27.9,27.93,137000.0,10.2561,10.2634,10.2377,10.2487,137000.0
2011-09-08 09:50:00,27.93,27.95,27.76,27.79,243200.0,10.2487,10.2561,10.1863,10.1974,243200.0
2011-09-08 09:55:00,27.78,27.84,27.67,27.84,157900.0,10.1937,10.2157,10.1533,10.2157,157900.0
2011-09-08 10:00:00,27.84,27.85,27.71,27.8,151700.0,10.2157,10.2194,10.168,10.201,151700.0
2011-09-08 10:05:00,27.79,27.84,27.73,27.84,162300.0,10.1974,10.2157,10.1753,10.2157,162300.0
2011-09-08 10:10:00,27.84,27.89,27.82,27.88,61200.0,10.2157,10.234,10.2084,10.2304,61200.0
2011-09-08 10:15:00,27.88,27.9,27.81,27.88,91700.0,10.2304,10.2377,10.2047,10.2304,91700.0
2011-09-08 10:20:00,27.88,27.95,27.88,27.93,114100.0,10.2304,10.2561,10.2304,10.2487,114100.0
2011-09-08 10:25:00,27.93,27.99,27.93,27.93,105000.0,10.2487,10.2707,10.2487,10.2487,105000.0
2011-09-08 10:30:00,27.93,28.03,27.93,28.01,119300.0,10.2487,10.2854,10.2487,10.2781,119300.0
2011-09-08 10:35:00,28.01,28.02,27.95,27.95,75800.0,10.2781,10.2817,10.2561,10.2561,75800.0
2011-09-08 10:40:00,27.96,28.04,27.96,28.02,62700.0,10.2597,10.2891,10.2597,10.2817,62700.0
2011-09-08 10:45:00,28.02,28.04,27.93,27.95,87900.0,10.2817,10.2891,10.2487,10.2561,87900.0
2011-09-08 10:50:00,27.96,27.96,27.87,27.92,213100.0,10.2597,10.2597,10.2267,10.2451,213100.0
2011-09-08 10:55:00,27.91,27.99,27.9,27.95,170600.0,10.2414,10.2707,10.2377,10.2561,170600.0
2011-09-08 11:00:00,27.95,27.98,27.92,27.93,149600.0,10.2561,10.2671,10.2451,10.2487,149600.0
2011-09-08 11:05:00,27.93,27.97,27.91,27.93,124300.0,10.2487,10.2634,10.2414,10.2487,124300.0
2011-09-08 11:10:00,27.93,27.94,27.86,27.88,118200.0,10.2487,10.2524,10.223,10.2304,118200.0
2011-09-08 11:15:00,27.88,27.88,27.83,27.84,128000.0,10.2304,10.2304,10.212,10.2157,128000.0
2011-09-08 11:20:00,27.85,27.86,27.8,27.85,135800.0,10.2194,10.223,10.201,10.2194,135800.0
2011-09-08 11:25:00,27.85,27.9,27.83,27.88,139300.0,10.2194,10.2377,10.212,10.2304,139300.0
2011-09-08 11:30:00,27.87,27.88,27.83,27.87,211100.0,10.2267,10.2304,10.212,10.2267,211100.0
2011-09-08 11:35:00,27.87,27.94,27.87,27.92,66900.0,10.2267,10.2524,10.2267,10.2451,66900.0
2011-09-08 11:40:00,27.93,27.97,27.9,27.91,104200.0,10.2487,10.2634,10.2377,10.2414,104200.0
2011-09-08 11:45:00,27.91,27.92,27.87,27.89,116600.0,10.2414,10.2451,10.2267,10.234,116600.0
2011-09-08 11:50:00,27.89,27.92,27.84,27.84,190400.0,10.234,10.2451,10.2157,10.2157,190400.0
2011-09-08 11:55:00,27.84,27.85,27.79,27.81,120900.0,10.2157,10.2194,10.1974,10.2047,120900.0
2011-09-08 12:00:00,27.81,27.82,27.77,27.79,127600.0,10.2047,10.2084,10.19,10.1974,127600.0
2011-09-08 12:05:00,27.8,27.82,27.76,27.8,65400.0,10.201,10.2084,10.1863,10.201,65400.0
2011-09-08 12:10:00,27.81,27.86,27.79,27.84,67100.0,10.2047,10.223,10.1974,10.2157,67100.0
2011-09-08 12:15:00,27.83,27.87,27.83,27.85,21200.0,10.212,10.2267,10.212,10.2194,21200.0
2011-09-08 12:20:00,27.85,27.89,27.85,27.86,36800.0,10.2194,10.234,10.2194,10.223,36800.0
2011-09-08 12:25:00,27.86,27.88,27.85,27.86,20800.0,10.223,10.2304,10.2194,10.223,20800.0
2011-09-08 12:30:00,27.85,27.87,27.8,27.83,58700.0,10.2194,10.2267,10.201,10.212,58700.0
2011-09-08 12:35:00,27.84,27.87,27.84,27.84,20900.0,10.2157,10.2267,10.2157,10.2157,20900.0
2011-09-08 12:40:00,27.84,27.88,27.82,27.87,29800.0,10.2157,10.2304,10.2084,10.2267,29800.0
2011-09-08 12:45:00,27.87,27.88,27.83,27.87,50900.0,10.2267,10.2304,10.212,10.2267,50900.0
2011-09-08 12:50:00,27.86,27.92,27.86,27.91,84700.0,10.223,10.2451,10.223,10.2414,84700.0
2011-09-08 12:55:00,27.91,27.92,27.87,27.9,51600.0,10.2414,10.2451,10.2267,10.2377,51600.0
2011-09-08 13:00:00,27.91,27.91,27.86,27.88,45200.0,10.2414,10.2414,10.223,10.2304,45200.0
2011-09-08 13:05:00,27.88,27.91,27.87,27.89,34800.0,10.2304,10.2414,10.2267,10.234,34800.0
2011-09-08 13:10:00,27.89,27.9,27.82,27.82,46700.0,10.234,10.2377,10.2084,10.2084,46700.0
2011-09-08 13:15:00,27.82,27.85,27.8,27.84,37700.0,10.2084,10.2194,10.201,10.2157,37700.0
2011-09-08 13:20:00,27.85,27.85,27.81,27.83,50400.0,10.2194,10.2194,10.2047,10.212,50400.0
2011-09-08 13:25:00,27.83,27.87,27.81,27.83,62500.0,10.212,10.2267,10.2047,10.212,62500.0
2011-09-08 13:30:00,27.84,27.9,27.71,27.74,176900.0,10.2157,10.2377,10.168,10.179,176900.0
2011-09-08 13:35:00,27.74,27.83,27.73,27.78,89300.0,10.179,10.212,10.1753,10.1937,89300.0
2011-09-08 13:40:00,27.77,27.79,27.69,27.69,170500.0,10.19,10.1974,10.1607,10.1607,170500.0
2011-09-08 13:45:00,27.68,27.74,27.66,27.71,163500.0,10.157,10.179,10.1496,10.168,163500.0
2011-09-08 13:50:00,27.71,27.71,27.64,27.67,330100.0,10.168,10.168,10.1423,10.1533,330100.0
2011-09-08 13:55:00,27.67,27.72,27.66,27.7,90500.0,10.1533,10.1717,10.1496,10.1643,90500.0
2011-09-08 14:00:00,27.7,27.74,27.66,27.73,159400.0,10.1643,10.179,10.1496,10.1753,159400.0
2011-09-08 14:05:00,27.73,27.76,27.67,27.72,175000.0,10.1753,10.1863,10.1533,10.1717,175000.0
2011-09-08 14:10:00,27.72,27.77,27.71,27.77,114300.0,10.1717,10.19,10.168,10.19,114300.0
2011-09-08 14:15:00,27.76,27.79,27.72,27.74,105500.0,10.1863,10.1974,10.1717,10.179,105500.0
2011-09-08 14:20:00,27.74,27.74,27.67,27.68,73600.0,10.179,10.179,10.1533,10.157,73600.0
2011-09-08 14:25:00,27.68,27.7,27.63,27.64,156700.0,10.157,10.1643,10.1386,10.1423,156700.0
2011-09-08 14:30:00,27.64,27.69,27.63,27.67,105800.0,10.1423,10.1607,10.1386,10.1533,105800.0
2011-09-08 14:35:00,27.66,27.69,27.63,27.64,79800.0,10.1496,10.1607,10.1386,10.1423,79800.0
2011-09-08 14:40:00,27.64,27.69,27.64,27.67,139200.0,10.1423,10.1607,10.1423,10.1533,139200.0
2011-09-08 14:45:00,27.67,27.69,27.65,27.68,70300.0,10.1533,10.1607,10.146,10.157,70300.0
2011-09-08 14:50:00,27.68,27.73,27.65,27.67,84700.0,10.157,10.1753,10.146,10.1533,84700.0
2011-09-08 14:55:00,27.67,27.71,27.67,27.7,73500.0,10.1533,10.168,10.1533,10.1643,73500.0
2011-09-08 15:00:00,27.7,27.71,27.64,27.68,154000.0,10.1643,10.168,10.1423,10.157,154000.0
2011-09-08 15:05:00,27.67,27.69,27.61,27.66,215100.0,10.1533,10.1607,10.1313,10.1496,215100.0
2011-09-08 15:10:00,27.65,27.66,27.59,27.61,112600.0,10.146,10.1496,10.124,10.1313,112600.0
2011-09-08 15:15:00,27.61,27.66,27.59,27.65,114100.0,10.1313,10.1496,10.124,10.146,114100.0
2011-09-08 15:20:00,27.65,27.7,27.65,27.69,119400.0,10.146,10.1643,10.146,10.1607,119400.0
2011-09-08 15:25:00,27.69,27.72,27.66,27.72,167900.0,10.1607,10.1717,10.1496,10.1717,167900.0
2011-09-08 15:30:00,27.72,27.78,27.69,27.77,191500.0,10.1717,10.1937,10.1607,10.19,191500.0
2011-09-08 15:35:00,27.76,27.78,27.73,27.76,165300.0,10.1863,10.1937,10.1753,10.1863,165300.0
2011-09-08 15:40:00,27.76,27.82,27.75,27.8,158100.0,10.1863,10.2084,10.1827,10.201,158100.0
2011-09-08 15:45:00,27.8,27.86,27.77,27.86,313000.0,10.201,10.223,10.19,10.223,313000.0
2011-09-08 15:50:00,27.85,27.86,27.79,27.8,174800.0,10.2194,10.223,10.1974,10.201,174800.0
2011-09-08 15:55:00,27.8,27.84,27.77,27.77,354900.0,10.201,10.2157,10.19,10.19,354900.0
2011-09-09 09:30:00,27.06,27.1,26.84,26.9,280400.0,9.9295,9.9442,9.8488,9.8708,280400.0
2011-09-09 09:35:00,26.91,26.91,26.82,26.9,231500.0,9.8744,9.8744,9.8414,9.8708,231500.0
2011-09-09 09:40:00,26.9,26.91,26.78,26.84,190300.0,9.8708,9.8744,9.8267,9.8488,190300.0
2011-09-09 09:45:00,26.85,26.92,26.79,26.83,396500.0,9.8524,9.8781,9.8304,9.8451,396500.0
2011-09-09 09:50:00,26.83,26.84,26.71,26.82,227200.0,9.8451,9.8488,9.8011,9.8414,227200.0
2011-09-09 09:55:00,26.82,26.86,26.78,26.79,146700.0,9.8414,9.8561,9.8267,9.8304,146700.0
2011-09-09 10:00:00,26.79,26.89,26.79,26.88,253700.0,9.8304,9.8671,9.8304,9.8634,253700.0
2011-09-09 10:05:00,26.88,26.89,26.76,26.77,403000.0,9.8634,9.8671,9.8194,9.8231,403000.0
2011-09-09 10:10:00,26.76,26.77,26.66,26.67,347300.0,9.8194,9.8231,9.7827,9.7864,347300.0
2011-09-09 10:15:00,26.66,26.67,26.58,26.64,335200.0,9.7827,9.7864,9.7534,9.7754,335200.0
2011-09-09 10:20:00,26.64,26.74,26.61,26.74,244600.0,9.7754,9.8121,9.7644,9.8121,244600.0
2011-09-09 10:25:00,26.74,26.76,26.65,26.75,281300.0,9.8121,9.8194,9.779,9.8157,281300.0
2011-09-09 10:30:00,26.76,26.79,26.67,26.69,226500.0,9.8194,9.8304,9.7864,9.7937,226500.0
2011-09-09 10:35:00,26.69,26.75,26.67,26.74,146100.0,9.7937,9.8157,9.7864,9.8121,146100.0
2011-09-09 10:40:00,26.75,26.86,26.71,26.85,192400.0,9.8157,9.8561,9.8011,9.8524,192400.0
2011-09-09 10:45:00,26.84,26.88,26.8,26.88,141900.0,9.8488,9.8634,9.8341,9.8634,141900.0
2011-09-09 10:50:00,26.88,26.91,26.85,26.86,127600.0,9.8634,9.8744,9.8524,9.8561,127600.0
2011-09-09 10:55:00,26.86,26.9,26.82,26.82,140500.0,9.8561,9.8708,9.8414,9.8414,140500.0
2011-09-09 11:00:00,26.82,26.88,26.81,26.85,128200.0,9.8414,9.8634,9.8377,9.8524,128200.0
2011-09-09 11:05:00,26.86,26.9,26.83,26.9,137300.0,9.8561,9.8708,9.8451,9.8708,137300.0
2011-09-09 11:10:00,26.9,26.94,26.78,26.8,290200.0,9.8708,9.8855,9.8267,9.8341,290200.0
2011-09-09 11:15:00,26.79,26.8,26.72,26.73,232300.0,9.8304,9.8341,9.8047,9.8084,232300.0
2011-09-09 11:20:00,26.72,26.75,26.58,26.64,245300.0,9.8047,9.8157,9.7534,9.7754,245300.0
2011-09-09 11:25:00,26.64,26.68,26.6,26.65,157900.0,9.7754,9.79,9.7607,9.779,157900.0
2011-09-09 11:30:00,26.64,26.67,26.59,26.65,168800.0,9.7754,9.7864,9.757,9.779,168800.0
2011-09-09 11:35:00,26.65,26.69,26.62,26.64,222700.0,9.779,9.7937,9.768,9.7754,222700.0
2011-09-09 11:40:00,26.64,26.65,26.52,26.58,266600.0,9.7754,9.779,9.7313,9.7534,266600.0
2011-09-09 11:45:00,26.58,26.59,26.52,26.53,155500.0,9.7534,9.757,9.7313,9.735,155500.0
2011-09-09 11:50:00,26.53,26.53,26.47,26.49,256800.0,9.735,9.735,9.713,9.7203,256800.0
2011-09-09 11:55:00,26.5,26.56,26.5,26.53,157400.0,9.724,9.746,9.724,9.735,157400.0
2011-09-09 12:00:00,26.53,26.55,26.48,26.53,141000.0,9.735,9.7423,9.7167,9.735,141000.0
2011-09-09 12:05:00,26.53,26.56,26.46,26.47,105900.0,9.735,9.746,9.7093,9.713,105900.0
2011-09-09 12:10:00,26.47,26.48,26.41,26.43,191600.0,9.713,9.7167,9.691,9.6983,191600.0
2011-09-09 12:15:00,26.42,26.49,26.41,26.48,101100.0,9.6946,9.7203,9.691,9.7167,101100.0
2011-09-09 12:20:00,26.48,26.59,26.48,26.58,137600.0,9.7167,9.757,9.7167,9.7534,137600.0
2011-09-09 12:25:00,26.57,26.6,26.54,26.55,102600.0,9.7497,9.7607,9.7387,9.7423,102600.0
2011-09-09 12:30:00,26.54,26.55,26.45,26.48,131300.0,9.7387,9.7423,9.7056,9.7167,131300.0
2011-09-09 12:35:00,26.49,26.5,26.42,26.45,105400.0,9.7203,9.724,9.6946,9.7056,105400.0
2011-09-09 12:40:00,26.46,26.47,26.42,26.43,118400.0,9.7093,9.713,9.6946,9.6983,118400.0
2011-09-09 12:45:00,26.44,26.56,26.43,26.54,198200.0,9.702,9.746,9.6983,9.7387,198200.0
2011-09-09 12:50:00,26.54,26.57,26.5,26.56,70500.0,9.7387,9.7497,9.724,9.746,70500.0
2011-09-09 12:55:00,26.55,26.71,26.55,26.67,261200.0,9.7423,9.8011,9.7423,9.7864,261200.0
2011-09-09 13:00:00,26.68,26.69,26.61,26.62,165500.0,9.79,9.7937,9.7644,9.768,165500.0
2011-09-09 13:05:00,26.62,26.73,26.61,26.71,115300.0,9.768,9.8084,9.7644,9.8011,115300.0
2011-09-09 13:10:00,26.7,26.76,26.67,26.74,192800.0,9.7974,9.8194,9.7864,9.8121,192800.0
2011-09-09 13:15:00,26.74,26.78,26.7,26.7,164800.0,9.8121,9.8267,9.7974,9.7974,164800.0
2011-09-09 13:20:00,26.7,26.7,26.63,26.64,88500.0,9.7974,9.7974,9.7717,9.7754,88500.0
2011-09-09 13:25:00,26.64,26.67,26.61,26.67,72700.0,9.7754,9.7864,9.7644,9.7864,72700.0
2011-09-09 13:30:00,26.67,26.67,26.6,26.61,89900.0,9.7864,9.7864,9.7607,9.7644,89900.0
2011-09-09 13:35:00,26.61,26.65,26.6,26.63,80100.0,9.7644,9.779,9.7607,9.7717,80100.0
2011-09-09 13:40:00,26.63,26.73,26.63,26.71,131900.0,9.7717,9.8084,9.7717,9.8011,131900.0
2011-09-09 13:45:00,26.71,26.71,26.63,26.63,83700.0,9.8011,9.8011,9.7717,9.7717,83700.0
2011-09-09 13:50:00,26.62,26.64,26.59,26.61,86700.0,9.768,9.7754,9.757,9.7644,86700.0
2011-09-09 13:55:00,26.61,26.63,26.6,26.62,54500.0,9.7644,9.7717,9.7607,9.768,54500.0
2011-09-09 14:00:00,26.63,26.68,26.61,26.65,95100.0,9.7717,9.79,9.7644,9.779,95100.0
2011-09-09 14:05:00,26.64,26.72,26.63,26.72,160900.0,9.7754,9.8047,9.7717,9.8047,160900.0
2011-09-09 14:10:00,26.71,26.71,26.62,26.63,128000.0,9.8011,9.8011,9.768,9.7717,128000.0
2011-09-09 14:15:00,26.63,26.64,26.59,26.61,123000.0,9.7717,9.7754,9.757,9.7644,123000.0
2011-09-09 14:20:00,26.62,26.65,26.58,26.58,121700.0,9.768,9.779,9.7534,9.7534,121700.0
2011-09-09 14:25:00,26.59,26.59,26.51,26.52,162700.0,9.757,9.757,9.7277,9.7313,162700.0
2011-09-09 14:30:00,26.52,26.53,26.48,26.49,142500.0,9.7313,9.735,9.7167,9.7203,142500.0
2011-09-09 14:35:00,26.51,26.51,26.45,26.46,151600.0,9.7277,9.7277,9.7056,9.7093,151600.0
2011-09-09 14:40:00,26.46,26.52,26.45,26.48,233100.0,9.7093,9.7313,9.7056,9.7167,233100.0
2011-09-09 14:45:00,26.49,26.5,26.44,26.44,122100.0,9.7203,9.724,9.702,9.702,122100.0
2011-09-09 14:50:00,26.44,26.48,26.42,26.48,173700.0,9.702,9.7167,9.6946,9.7167,173700.0
2011-09-09 14:55:00,26.48,26.5,26.45,26.48,125800.0,9.7167,9.724,9.7056,9.7167,125800.0
2011-09-09 15:00:00,26.48,26.48,26.42,26.45,138400.0,9.7167,9.7167,9.6946,9.7056,138400.0
2011-09-09 15:05:00,26.44,26.5,26.44,26.48,173900.0,9.702,9.724,9.702,9.7167,173900.0
2011-09-09 15:10:00,26.49,26.5,26.45,26.49,121700.0,9.7203,9.724,9.7056,9.7203,121700.0
2011-09-09 15:15:00,26.5,26.5,26.45,26.49,105700.0,9.724,9.724,9.7056,9.7203,105700.0
2011-09-09 15:20:00,26.48,26.49,26.45,26.46,72700.0,9.7167,9.7203,9.7056,9.7093,72700.0
2011-09-09 15:25:00,26.45,26.48,26.44,26.45,155000.0,9.7056,9.7167,9.702,9.7056,155000.0
2011-09-09 15:30:00,26.45,26.47,26.44,26.44,148200.0,9.7056,9.713,9.702,9.702,148200.0
2011-09-09 15:35:00,26.44,26.48,26.4,26.48,344600.0,9.702,9.7167,9.6873,9.7167,344600.0
2011-09-09 15:40:00,26.48,26.53,26.45,26.52,339500.0,9.7167,9.735,9.7056,9.7313,339500.0
2011-09-09 15:45:00,26.53,26.58,26.52,26.58,323000.0,9.735,9.7534,9.7313,9.7534,323000.0
2011-09-09 15:50:00,26.57,26.57,26.52,26.55,600400.0,9.7497,9.7497,9.7313,9.7423,600400.0
2011-09-09 15:55:00,26.55,26.58,26.53,26.53,659300.0,9.7423,9.7534,9.735,9.735,659300.0
2011-09-12 09:30:00,26.04,26.16,26.0,26.15,355700.0,9.5552,9.5992,9.5405,9.5956,355700.0
2011-09-12 09:35:00,26.15,26.23,26.12,26.15,232400.0,9.5956,9.6249,9.5846,9.5956,232400.0
2011-09-12 09:40:00,26.14,26.18,26.07,26.14,179500.0,9.5919,9.6066,9.5662,9.5919,179500.0
2011-09-12 09:45:00,26.13,26.22,26.12,26.22,189900.0,9.5882,9.6213,9.5846,9.6213,189900.0
2011-09-12 09:50:00,26.2,26.33,26.19,26.3,239700.0,9.6139,9.6616,9.6102,9.6506,239700.0
2011-09-12 09:55:00,26.3,26.39,26.25,26.35,242400.0,9.6506,9.6836,9.6323,9.669,242400.0
2011-09-12 10:00:00,26.34,26.39,26.28,26.3,253200.0,9.6653,9.6836,9.6433,9.6506,253200.0
2011-09-12 10:05:00,26.3,26.39,26.28,26.36,165500.0,9.6506,9.6836,9.6433,9.6726,165500.0
2011-09-12 10:10:00,26.36,26.38,26.28,26.28,191300.0,9.6726,9.68,9.6433,9.6433,191300.0
2011-09-12 10:15:00,26.29,26.31,26.2,26.21,378500.0,9.6469,9.6543,9.6139,9.6176,378500.0
2011-09-12 10:20:00,26.21,26.26,26.17,26.19,184200.0,9.6176,9.6359,9.6029,9.6102,184200.0
2011-09-12 10:25:00,26.2,26.22,26.17,26.18,149900.0,9.6139,9.6213,9.6029,9.6066,149900.0
2011-09-12 10:30:00,26.18,26.2,26.17,26.18,165600.0,9.6066,9.6139,9.6029,9.6066,165600.0
2011-09-12 10:35:00,26.18,26.22,26.15,26.21,123400.0,9.6066,9.6213,9.5956,9.6176,123400.0
2011-09-12 10:40:00,26.2,26.2,26.06,26.07,144200.0,9.6139,9.6139,9.5625,9.5662,144200.0
2011-09-12 10:45:00,26.07,26.08,26.01,26.03,185800.0,9.5662,9.5699,9.5442,9.5515,185800.0
2011-09-12 10:50:00,26.03,26.03,26.01,26.02,102300.0,9.5515,9.5515,9.5442,9.5479,102300.0
2011-09-12 10:55:00,26.02,26.02,25.9,25.9,279300.0,9.5479,9.5479,9.5038,9.5038,279300.0
2011-09-12 11:00:00,25.9,25.91,25.87,25.89,134800.0,9.5038,9.5075,9.4928,9.5002,134800.0
2011-09-12 11:05:00,25.89,25.96,25.89,25.95,133900.0,9.5002,9.5258,9.5002,9.5222,133900.0
2011-09-12 11:10:00,25.95,25.97,25.93,25.97,99300.0,9.5222,9.5295,9.5148,9.5295,99300.0
2011-09-12 11:15:00,25.97,26.0,25.97,25.99,112600.0,9.5295,9.5405,9.5295,9.5369,112600.0
2011-09-12 11:20:00,25.99,26.0,25.96,25.99,88800.0,9.5369,9.5405,9.5258,9.5369,88800.0
2011-09-12 11:25:00,25.99,26.11,25.99,26.07,156600.0,9.5369,9.5809,9.5369,9.5662,156600.0
2011-09-12 11:30:00,26.07,26.07,26.01,26.05,150200.0,9.5662,9.5662,9.5442,9.5589,150200.0
2011-09-12 11:35:00,26.05,26.09,26.04,26.06,136200.0,9.5589,9.5735,9.5552,9.5625,136200.0
2011-09-12 11:40:00,26.05,26.11,26.03,26.11,122900.0,9.5589,9.5809,9.5515,9.5809,122900.0
2011-09-12 11:45:00,26.11,26.12,26.05,26.06,117100.0,9.5809,9.5846,9.5589,9.5625,117100.0
2011-09-12 11:50:00,26.07,26.08,26.04,26.07,91500.0,9.5662,9.5699,9.5552,9.5662,91500.0
2011-09-12 11:55:00,26.07,26.08,26.01,26.02,101600.0,9.5662,9.5699,9.5442,9.5479,101600.0
2011-09-12 12:00:00,26.02,26.06,26.01,26.02,116700.0,9.5479,9.5625,9.5442,9.5479,116700.0
2011-09-12 12:05:00,26.02,26.02,25.96,25.97,170800.0,9.5479,9.5479,9.5258,9.5295,170800.0
2011-09-12 12:10:00,25.97,25.99,25.93,25.96,85200.0,9.5295,9.5369,9.5148,9.5258,85200.0
2011-09-12 12:15:00,25.96,25.97,25.93,25.94,92600.0,9.5258,9.5295,9.5148,9.5185,92600.0
2011-09-12 12:20:00,25.93,25.99,25.93,25.98,42500.0,9.5148,9.5369,9.5148,9.5332,42500.0
2011-09-12 12:25:00,25.98,26.01,25.97,26.01,87100.0,9.5332,9.5442,9.5295,9.5442,87100.0
2011-09-12 12:30:00,26.01,26.01,25.93,25.96,89100.0,9.5442,9.5442,9.5148,9.5258,89100.0
2011-09-12 12:35:00,25.97,25.97,25.93,25.93,35900.0,9.5295,9.5295,9.5148,9.5148,35900.0
2011-09-12 12:40:00,25.93,25.95,25.9,25.93,127500.0,9.5148,9.5222,9.5038,9.5148,127500.0
2011-09-12 12:45:00,25.94,25.95,25.92,25.92,107600.0,9.5185,9.5222,9.5112,9.5112,107600.0
2011-09-12 12:50:00,25.92,25.97,25.92,25.95,104000.0,9.5112,9.5295,9.5112,9.5222,104000.0
2011-09-12 12:55:00,25.94,25.95,25.91,25.95,142400.0,9.5185,9.5222,9.5075,9.5222,142400.0
2011-09-12 13:00:00,25.94,25.98,25.91,25.96,139300.0,9.5185,9.5332,9.5075,9.5258,139300.0
2011-09-12 13:05:00,25.97,25.99,25.9,25.9,134900.0,9.5295,9.5369,9.5038,9.5038,134900.0
2011-09-12 13:10:00,25.91,25.94,25.88,25.89,102100.0,9.5075,9.5185,9.4965,9.5002,102100.0
2011-09-12 13:15:00,25.89,25.9,25.85,25.85,104700.0,9.5002,9.5038,9.4855,9.4855,104700.0
2011-09-12 13:20:00,25.85,25.87,25.83,25.84,74200.0,9.4855,9.4928,9.4781,9.4818,74200.0
2011-09-12 13:25:00,25.85,25.85,25.81,25.83,94300.0,9.4855,9.4855,9.4708,9.4781,94300.0
2011-09-12 13:30:00,25.83,25.83,25.75,25.76,137800.0,9.4781,9.4781,9.4488,9.4525,137800.0
2011-09-12 13:35:00,25.76,25.77,25.7,25.74,171500.0,9.4525,9.4561,9.4304,9.4451,171500.0
2011-09-12 13:40:00,25.73,25.75,25.71,25.74,198200.0,9.4414,9.4488,9.4341,9.4451,198200.0
2011-09-12 13:45:00,25.73,25.8,25.73,25.79,178900.0,9.4414,9.4671,9.4414,9.4635,178900.0
2011-09-12 13:50:00,25.79,25.84,25.78,25.82,129300.0,9.4635,9.4818,9.4598,9.4745,129300.0
2011-09-12 13:55:00,25.83,25.83,25.78,25.79,86900.0,9.4781,9.4781,9.4598,9.4635,86900.0
2011-09-12 14:00:00,25.79,25.8,25.72,25.73,153000.0,9.4635,9.4671,9.4378,9.4414,153000.0
2011-09-12 14:05:00,25.73,25.74,25.67,25.68,189400.0,9.4414,9.4451,9.4194,9.4231,189400.0
2011-09-12 14:10:00,25.67,25.67,25.58,25.65,312600.0,9.4194,9.4194,9.3864,9.4121,312600.0
2011-09-12 14:15:00,25.66,25.71,25.64,25.7,181700.0,9.4158,9.4341,9.4084,9.4304,181700.0
2011-09-12 14:20:00,25.7,25.76,25.69,25.73,230200.0,9.4304,9.4525,9.4268,9.4414,230200.0
2011-09-12 14:25:00,25.74,25.77,25.72,25.75,184500.0,9.4451,9.4561,9.4378,9.4488,184500.0
2011-09-12 14:30:00,25.75,25.82,25.74,25.82,227600.0,9.4488,9.4745,9.4451,9.4745,227600.0
2011-09-12 14:35:00,25.82,25.95,25.81,25.86,338500.0,9.4745,9.5222,9.4708,9.4892,338500.0
2011-09-12 14:40:00,25.87,26.02,25.86,26.0,334400.0,9.4928,9.5479,9.4892,9.5405,334400.0
2011-09-12 14:45:00,26.0,26.0,25.86,25.88,249300.0,9.5405,9.5405,9.4892,9.4965,249300.0
2011-09-12 14:50:00,25.88,25.89,25.84,25.88,168300.0,9.4965,9.5002,9.4818,9.4965,168300.0
2011-09-12 14:55:00,25.89,25.89,25.79,25.82,236200.0,9.5002,9.5002,9.4635,9.4745,236200.0
2011-09-12 15:00:00,25.83,25.86,25.74,25.75,232600.0,9.4781,9.4892,9.4451,9.4488,232600.0
2011-09-12 15:05:00,25.75,25.78,25.74,25.76,191500.0,9.4488,9.4598,9.4451,9.4525,191500.0
2011-09-12 15:10:00,25.76,25.82,25.75,25.79,187800.0,9.4525,9.4745,9.4488,9.4635,187800.0
2011-09-12 15:15:00,25.8,25.84,25.78,25.84,212500.0,9.4671,9.4818,9.4598,9.4818,212500.0
2011-09-12 15:20:00,25.84,26.0,25.81,26.0,261500.0,9.4818,9.5405,9.4708,9.5405,261500.0
2011-09-12 15:25:00,26.0,26.01,25.94,25.99,239600.0,9.5405,9.5442,9.5185,9.5369,239600.0
2011-09-12 15:30:00,25.98,26.1,25.98,26.06,403600.0,9.5332,9.5772,9.5332,9.5625,403600.0
2011-09-12 15:35:00,26.05,26.11,26.04,26.11,266600.0,9.5589,9.5809,9.5552,9.5809,266600.0
2011-09-12 15:40:00,26.11,26.22,26.07,26.21,404600.0,9.5809,9.6213,9.5662,9.6176,404600.0
2011-09-12 15:45:00,26.21,26.27,26.2,26.2,409300.0,9.6176,9.6396,9.6139,9.6139,409300.0
2011-09-12 15:50:00,26.2,26.36,26.19,26.34,508700.0,9.6139,9.6726,9.6102,9.6653,508700.0
2011-09-12 15:55:00,26.35,26.38,26.31,26.36,631800.0,9.669,9.68,9.6543,9.6726,631800.0
2011-09-13 09:30:00,26.45,26.45,26.24,26.28,180700.0,9.7056,9.7056,9.6286,9.6433,180700.0
2011-09-13 09:35:00,26.27,26.29,26.08,26.09,294800.0,9.6396,9.6469,9.5699,9.5735,294800.0
2011-09-13 09:40:00,26.09,26.2,26.02,26.16,424900.0,9.5735,9.6139,9.5479,9.5992,424900.0
2011-09-13 09:45:00,26.15,26.32,26.12,26.29,212200.0,9.5956,9.6579,9.5846,9.6469,212200.0
2011-09-13 09:50:00,26.29,26.37,26.25,26.29,114400.0,9.6469,9.6763,9.6323,9.6469,114400.0
2011-09-13 09:55:00,26.3,26.42,26.26,26.35,183200.0,9.6506,9.6946,9.6359,9.669,183200.0
2011-09-13 10:00:00,26.35,26.38,26.27,26.35,163900.0,9.669,9.68,9.6396,9.669,163900.0
2011-09-13 10:05:00,26.35,26.45,26.35,26.42,288500.0,9.669,9.7056,9.669,9.6946,288500.0
2011-09-13 10:10:00,26.41,26.41,26.28,26.29,246500.0,9.691,9.691,9.6433,9.6469,246500.0
2011-09-13 10:15:00,26.28,26.33,26.19,26.2,206400.0,9.6433,9.6616,9.6102,9.6139,206400.0
2011-09-13 10:20:00,26.2,26.28,26.19,26.24,161000.0,9.6139,9.6433,9.6102,9.6286,161000.0
2011-09-13 10:25:00,26.25,26.32,26.2,26.2,174800.0,9.6323,9.6579,9.6139,9.6139,174800.0
2011-09-13 10:30:00,26.2,26.27,26.08,26.1,210300.0,9.6139,9.6396,9.5699,9.5772,210300.0
2011-09-13 10:35:00,26.09,26.14,26.04,26.14,206700.0,9.5735,9.5919,9.5552,9.5919,206700.0
2011-09-13 10:40:00,26.14,26.21,26.13,26.15,201900.0,9.5919,9.6176,9.5882,9.5956,201900.0
2011-09-13 10:45:00,26.15,26.25,26.14,26.22,119100.0,9.5956,9.6323,9.5919,9.6213,119100.0
2011-09-13 10:50:00,26.22,26.27,26.09,26.09,172700.0,9.6213,9.6396,9.5735,9.5735,172700.0
2011-09-13 10:55:00,26.1,26.11,26.02,26.1,99500.0,9.5772,9.5809,9.5479,9.5772,99500.0
2011-09-13 11:00:00,26.09,26.15,26.07,26.09,199400.0,9.5735,9.5956,9.5662,9.5735,199400.0
2011-09-13 11:05:00,26.09,26.1,26.06,26.08,164600.0,9.5735,9.5772,9.5625,9.5699,164600.0
2011-09-13 11:10:00,26.08,26.12,26.07,26.1,127500.0,9.5699,9.5846,9.5662,9.5772,127500.0
2011-09-13 11:15:00,26.1,26.13,26.04,26.06,261100.0,9.5772,9.5882,9.5552,9.5625,261100.0
2011-09-13 11:20:00,26.07,26.08,26.05,26.07,275800.0,9.5662,9.5699,9.5589,9.5662,275800.0
2011-09-13 11:25:00,26.06,26.11,26.02,26.11,351500.0,9.5625,9.5809,9.5479,9.5809,351500.0
2011-09-13 11:30:00,26.11,26.15,26.1,26.15,105100.0,9.5809,9.5956,9.5772,9.5956,105100.0
2011-09-13 11:35:00,26.15,26.19,26.13,26.18,86100.0,9.5956,9.6102,9.5882,9.6066,86100.0
2011-09-13 11:40:00,26.18,26.19,26.12,26.18,94200.0,9.6066,9.6102,9.5846,9.6066,94200.0
2011-09-13 11:45:00,26.18,26.2,26.11,26.15,89900.0,9.6066,9.6139,9.5809,9.5956,89900.0
2011-09-13 11:50:00,26.14,26.14,26.11,26.12,104700.0,9.5919,9.5919,9.5809,9.5846,104700.0
2011-09-13 11:55:00,26.12,26.14,26.1,26.12,52700.0,9.5846,9.5919,9.5772,9.5846,52700.0
2011-09-13 12:00:00,26.11,26.11,26.03,26.05,221900.0,9.5809,9.5809,9.5515,9.5589,221900.0
2011-09-13 12:05:00,26.05,26.11,26.03,26.11,127400.0,9.5589,9.5809,9.5515,9.5809,127400.0
2011-09-13 12:10:00,26.11,26.14,26.07,26.11,75800.0,9.5809,9.5919,9.5662,9.5809,75800.0
2011-09-13 12:15:00,26.11,26.14,26.1,26.12,69400.0,9.5809,9.5919,9.5772,9.5846,69400.0
2011-09-13 12:20:00,26.12,26.15,26.07,26.07,88900.0,9.5846,9.5956,9.5662,9.5662,88900.0
2011-09-13 12:25:00,26.07,26.13,26.04,26.11,112100.0,9.5662,9.5882,9.5552,9.5809,112100.0
2011-09-13 12:30:00,26.11,26.13,26.08,26.12,48800.0,9.5809,9.5882,9.5699,9.5846,48800.0
2011-09-13 12:35:00,26.12,26.19,26.11,26.18,63100.0,9.5846,9.6102,9.5809,9.6066,63100.0
2011-09-13 12:40:00,26.18,26.19,26.13,26.15,74500.0,9.6066,9.6102,9.5882,9.5956,74500.0
2011-09-13 12:45:00,26.16,26.21,26.16,26.18,73000.0,9.5992,9.6176,9.5992,9.6066,73000.0
2011-09-13 12:50:00,26.19,26.23,26.19,26.19,120000.0,9.6102,9.6249,9.6102,9.6102,120000.0
2011-09-13 12:55:00,26.19,26.26,26.16,26.23,110300.0,9.6102,9.6359,9.5992,9.6249,110300.0
2011-09-13 13:00:00,26.24,26.3,26.24,26.27,62000.0,9.6286,9.6506,9.6286,9.6396,62000.0
2011-09-13 13:05:00,26.28,26.3,26.24,26.24,60500.0,9.6433,9.6506,9.6286,9.6286,60500.0
2011-09-13 13:10:00,26.24,26.27,26.23,26.26,80500.0,9.6286,9.6396,9.6249,9.6359,80500.0
2011-09-13 13:15:00,26.27,26.3,26.25,26.27,60000.0,9.6396,9.6506,9.6323,9.6396,60000.0
2011-09-13 13:20:00,26.27,26.29,26.25,26.27,31600.0,9.6396,9.6469,9.6323,9.6396,31600.0
2011-09-13 13:25:00,26.28,26.29,26.26,26.27,59300.0,9.6433,9.6469,9.6359,9.6396,59300.0
2011-09-13 13:30:00,26.27,26.28,26.23,26.28,67400.0,9.6396,9.6433,9.6249,9.6433,67400.0
2011-09-13 13:35:00,26.28,26.35,26.28,26.34,174700.0,9.6433,9.669,9.6433,9.6653,174700.0
2011-09-13 13:40:00,26.34,26.37,26.33,26.36,82200.0,9.6653,9.6763,9.6616,9.6726,82200.0
2011-09-13 13:45:00,26.36,26.38,26.33,26.38,109500.0,9.6726,9.68,9.6616,9.68,109500.0
2011-09-13 13:50:00,26.38,26.39,26.35,26.39,106400.0,9.68,9.6836,9.669,9.6836,106400.0
2011-09-13 13:55:00,26.39,26.39,26.33,26.35,89500.0,9.6836,9.6836,9.6616,9.669,89500.0
2011-09-13 14:00:00,26.35,26.38,26.34,26.37,67200.0,9.669,9.68,9.6653,9.6763,67200.0
2011-09-13 14:05:00,26.37,26.37,26.31,26.34,87400.0,9.6763,9.6763,9.6543,9.6653,87400.0
2011-09-13 14:10:00,26.34,26.38,26.31,26.34,177300.0,9.6653,9.68,9.6543,9.6653,177300.0
2011-09-13 14:15:00,26.34,26.39,26.33,26.35,79100.0,9.6653,9.6836,9.6616,9.669,79100.0
2011-09-13 14:20:00,26.35,26.43,26.35,26.42,57000.0,9.669,9.6983,9.669,9.6946,57000.0
2011-09-13 14:25:00,26.43,26.46,26.41,26.46,48600.0,9.6983,9.7093,9.691,9.7093,48600.0
2011-09-13 14:30:00,26.46,26.5,26.44,26.49,124100.0,9.7093,9.724,9.702,9.7203,124100.0
2011-09-13 14:35:00,26.5,26.5,26.45,26.45,91600.0,9.724,9.724,9.7056,9.7056,91600.0
2011-09-13 14:40:00,26.46,26.48,26.44,26.44,44700.0,9.7093,9.7167,9.702,9.702,44700.0
2011-09-13 14:45:00,26.45,26.45,26.31,26.32,154500.0,9.7056,9.7056,9.6543,9.6579,154500.0
2011-09-13 14:50:00,26.32,26.34,26.29,26.33,114300.0,9.6579,9.6653,9.6469,9.6616,114300.0
2011-09-13 14:55:00,26.34,26.36,26.27,26.31,260400.0,9.6653,9.6726,9.6396,9.6543,260400.0
2011-09-13 15:00:00,26.31,26.34,26.28,26.3,121600.0,9.6543,9.6653,9.6433,9.6506,121600.0
2011-09-13 15:05:00,26.3,26.32,26.26,26.29,81100.0,9.6506,9.6579,9.6359,9.6469,81100.0
2011-09-13 15:10:00,26.29,26.3,26.24,26.27,90400.0,9.6469,9.6506,9.6286,9.6396,90400.0
2011-09-13 15:15:00,26.27,26.27,26.16,26.18,208300.0,9.6396,9.6396,9.5992,9.6066,208300.0
2011-09-13 15:20:00,26.17,26.27,26.16,26.24,160700.0,9.6029,9.6396,9.5992,9.6286,160700.0
2011-09-13 15:25:00,26.24,26.3,26.2,26.28,193700.0,9.6286,9.6506,9.6139,9.6433,193700.0
2011-09-13 15:30:00,26.29,26.36,26.26,26.35,273000.0,9.6469,9.6726,9.6359,9.669,273000.0
2011-09-13 15:35:00,26.35,26.36,26.31,26.32,212600.0,9.669,9.6726,9.6543,9.6579,212600.0
2011-09-13 15:40:00,26.32,26.39,26.29,26.38,221800.0,9.6579,9.6836,9.6469,9.68,221800.0
2011-09-13 15:45:00,26.38,26.42,26.35,26.39,202600.0,9.68,9.6946,9.669,9.6836,202600.0
2011-09-13 15:50:00,26.39,26.4,26.33,26.37,251800.0,9.6836,9.6873,9.6616,9.6763,251800.0
2011-09-13 15:55:00,26.37,26.43,26.37,26.41,418700.0,9.6763,9.6983,9.6763,9.691,418700.0
2011-09-14 09:30:00,26.44,26.51,26.4,26.46,202600.0,9.702,9.7277,9.6873,9.7093,202600.0
2011-09-14 09:35:00,26.47,26.5,26.22,26.23,154500.0,9.713,9.724,9.6213,9.6249,154500.0
2011-09-14 09:40:00,26.24,26.26,26.19,26.23,251600.0,9.6286,9.6359,9.6102,9.6249,251600.0
2011-09-14 09:45:00,26.24,26.29,26.17,26.21,133300.0,9.6286,9.6469,9.6029,9.6176,133300.0
2011-09-14 09:50:00,26.22,26.25,26.1,26.1,198800.0,9.6213,9.6323,9.5772,9.5772,198800.0
2011-09-14 09:55:00,26.1,26.18,26.08,26.1,175600.0,9.5772,9.6066,9.5699,9.5772,175600.0
2011-09-14 10:00:00,26.1,26.13,25.95,25.97,205500.0,9.5772,9.5882,9.5222,9.5295,205500.0
2011-09-14 10:05:00,25.97,26.05,25.97,25.97,167600.0,9.5295,9.5589,9.5295,9.5295,167600.0
2011-09-14 10:10:00,25.97,26.07,25.96,26.05,128200.0,9.5295,9.5662,9.5258,9.5589,128200.0
2011-09-14 10:15:00,26.06,26.06,25.81,25.82,234200.0,9.5625,9.5625,9.4708,9.4745,234200.0
2011-09-14 10:20:00,25.82,25.92,25.74,25.9,309100.0,9.4745,9.5112,9.4451,9.5038,309100.0
2011-09-14 10:25:00,25.9,25.96,25.88,25.9,223500.0,9.5038,9.5258,9.4965,9.5038,223500.0
2011-09-14 10:30:00,25.9,25.94,25.83,25.91,203200.0,9.5038,9.5185,9.4781,9.5075,203200.0
2011-09-14 10:35:00,25.9,25.96,25.88,25.96,214300.0,9.5038,9.5258,9.4965,9.5258,214300.0
2011-09-14 10:40:00,25.97,25.99,25.87,25.88,179700.0,9.5295,9.5369,9.4928,9.4965,179700.0
2011-09-14 10:45:00,25.88,25.97,25.85,25.89,283300.0,9.4965,9.5295,9.4855,9.5002,283300.0
2011-09-14 10:50:00,25.89,25.98,25.89,25.98,161700.0,9.5002,9.5332,9.5002,9.5332,161700.0
2011-09-14 10:55:00,25.98,26.01,25.9,26.0,180300.0,9.5332,9.5442,9.5038,9.5405,180300.0
2011-09-14 11:00:00,25.99,26.01,25.94,25.98,156200.0,9.5369,9.5442,9.5185,9.5332,156200.0
2011-09-14 11:05:00,25.99,26.07,25.98,26.04,129600.0,9.5369,9.5662,9.5332,9.5552,129600.0
2011-09-14 11:10:00,26.04,26.1,25.99,26.1,121100.0,9.5552,9.5772,9.5369,9.5772,121100.0
2011-09-14 11:15:00,26.1,26.15,26.07,26.07,204300.0,9.5772,9.5956,9.5662,9.5662,204300.0
2011-09-14 11:20:00,26.07,26.07,25.99,26.02,390300.0,9.5662,9.5662,9.5369,9.5479,390300.0
2011-09-14 11:25:00,26.02,26.11,26.01,26.1,239000.0,9.5479,9.5809,9.5442,9.5772,239000.0
2011-09-14 11:30:00,26.1,26.11,26.07,26.08,192600.0,9.5772,9.5809,9.5662,9.5699,192600.0
2011-09-14 11:35:00,26.07,26.08,26.01,26.07,137300.0,9.5662,9.5699,9.5442,9.5662,137300.0
2011-09-14 11:40:00,26.07,26.07,26.0,26.0,88100.0,9.5662,9.5662,9.5405,9.5405,88100.0
2011-09-14 11:45:00,26.0,26.05,25.99,26.05,68900.0,9.5405,9.5589,9.5369,9.5589,68900.0
2011-09-14 11:50:00,26.05,26.14,26.05,26.12,107300.0,9.5589,9.5919,9.5589,9.5846,107300.0
2011-09-14 11:55:00,26.11,26.12,26.1,26.12,80400.0,9.5809,9.5846,9.5772,9.5846,80400.0
2011-09-14 12:00:00,26.13,26.16,26.12,26.14,101300.0,9.5882,9.5992,9.5846,9.5919,101300.0
2011-09-14 12:05:00,26.13,26.14,26.1,26.12,68400.0,9.5882,9.5919,9.5772,9.5846,68400.0
2011-09-14 12:10:00,26.12,26.12,26.09,26.09,59500.0,9.5846,9.5846,9.5735,9.5735,59500.0
2011-09-14 12:15:00,26.09,26.1,26.05,26.07,28800.0,9.5735,9.5772,9.5589,9.5662,28800.0
2011-09-14 12:20:00,26.07,26.07,26.04,26.05,62800.0,9.5662,9.5662,9.5552,9.5589,62800.0
2011-09-14 12:25:00,26.04,26.09,26.03,26.09,52400.0,9.5552,9.5735,9.5515,9.5735,52400.0
2011-09-14 12:30:00,26.09,26.11,26.06,26.11,40300.0,9.5735,9.5809,9.5625,9.5809,40300.0
2011-09-14 12:35:00,26.11,26.19,26.11,26.19,68300.0,9.5809,9.6102,9.5809,9.6102,68300.0
2011-09-14 12:40:00,26.19,26.25,26.19,26.24,85500.0,9.6102,9.6323,9.6102,9.6286,85500.0
2011-09-14 12:45:00,26.25,26.27,26.24,26.26,56200.0,9.6323,9.6396,9.6286,9.6359,56200.0
2011-09-14 12:50:00,26.25,26.26,26.23,26.23,68300.0,9.6323,9.6359,9.6249,9.6249,68300.0
2011-09-14 12:55:00,26.23,26.27,26.23,26.25,90200.0,9.6249,9.6396,9.6249,9.6323,90200.0
2011-09-14 13:00:00,26.25,26.26,26.23,26.25,54000.0,9.6323,9.6359,9.6249,9.6323,54000.0
2011-09-14 13:05:00,26.25,26.33,26.25,26.3,92200.0,9.6323,9.6616,9.6323,9.6506,92200.0
2011-09-14 13:10:00,26.29,26.32,26.27,26.28,95000.0,9.6469,9.6579,9.6396,9.6433,95000.0
2011-09-14 13:15:00,26.28,26.31,26.26,26.31,48900.0,9.6433,9.6543,9.6359,9.6543,48900.0
2011-09-14 13:20:00,26.31,26.31,26.27,26.28,38400.0,9.6543,9.6543,9.6396,9.6433,38400.0
2011-09-14 13:25:00,26.28,26.29,26.25,26.28,40200.0,9.6433,9.6469,9.6323,9.6433,40200.0
2011-09-14 13:30:00,26.28,26.29,26.26,26.28,68000.0,9.6433,9.6469,9.6359,9.6433,68000.0
2011-09-14 13:35:00,26.28,26.37,26.28,26.37,127400.0,9.6433,9.6763,9.6433,9.6763,127400.0
2011-09-14 13:40:00,26.37,26.4,26.35,26.39,131000.0,9.6763,9.6873,9.669,9.6836,131000.0
2011-09-14 13:45:00,26.39,26.46,26.37,26.46,84700.0,9.6836,9.7093,9.6763,9.7093,84700.0
2011-09-14 13:50:00,26.46,26.54,26.45,26.5,178300.0,9.7093,9.7387,9.7056,9.724,178300.0
2011-09-14 13:55:00,26.5,26.52,26.46,26.5,253500.0,9.724,9.7313,9.7093,9.724,253500.0
2011-09-14 14:00:00,26.51,26.59,26.51,26.58,117100.0,9.7277,9.757,9.7277,9.7534,117100.0
2011-09-14 14:05:00,26.58,26.71,26.58,26.69,222500.0,9.7534,9.8011,9.7534,9.7937,222500.0
2011-09-14 14:10:00,26.68,26.69,26.62,26.63,130900.0,9.79,9.7937,9.768,9.7717,130900.0
2011-09-14 14:15:00,26.63,26.76,26.61,26.75,150200.0,9.7717,9.8194,9.7644,9.8157,150200.0
2011-09-14 14:20:00,26.75,26.78,26.69,26.69,104700.0,9.8157,9.8267,9.7937,9.7937,104700.0
2011-09-14 14:25:00,26.69,26.7,26.66,26.66,94900.0,9.7937,9.7974,9.7827,9.7827,94900.0
2011-09-14 14:30:00,26.66,26.67,26.59,26.6,129400.0,9.7827,9.7864,9.757,9.7607,129400.0
2011-09-14 14:35:00,26.6,26.62,26.57,26.58,77600.0,9.7607,9.768,9.7497,9.7534,77600.0
2011-09-14 14:40:00,26.58,26.63,26.58,26.62,126700.0,9.7534,9.7717,9.7534,9.768,126700.0
2011-09-14 14:45:00,26.62,26.63,26.57,26.57,88800.0,9.768,9.7717,9.7497,9.7497,88800.0
2011-09-14 14:50:00,26.57,26.63,26.57,26.62,121000.0,9.7497,9.7717,9.7497,9.768,121000.0
2011-09-14 14:55:00,26.63,26.69,26.63,26.68,104900.0,9.7717,9.7937,9.7717,9.79,104900.0
2011-09-14 15:00:00,26.68,26.69,26.66,26.68,132900.0,9.79,9.7937,9.7827,9.79,132900.0
2011-09-14 15:05:00,26.68,26.71,26.68,26.7,82100.0,9.79,9.8011,9.79,9.7974,82100.0
2011-09-14 15:10:00,26.7,26.73,26.7,26.71,86400.0,9.7974,9.8084,9.7974,9.8011,86400.0
2011-09-14 15:15:00,26.71,26.78,26.7,26.76,113200.0,9.8011,9.8267,9.7974,9.8194,113200.0
2011-09-14 15:20:00,26.76,26.78,26.72,26.77,118800.0,9.8194,9.8267,9.8047,9.8231,118800.0
2011-09-14 15:25:00,26.78,26.87,26.76,26.86,187300.0,9.8267,9.8598,9.8194,9.8561,187300.0
2011-09-14 15:30:00,26.86,26.88,26.82,26.85,183600.0,9.8561,9.8634,9.8414,9.8524,183600.0
2011-09-14 15:35:00,26.84,26.85,26.8,26.8,209600.0,9.8488,9.8524,9.8341,9.8341,209600.0
2011-09-14 15:40:00,26.8,26.81,26.66,26.67,283600.0,9.8341,9.8377,9.7827,9.7864,283600.0
2011-09-14 15:45:00,26.67,26.67,26.55,26.59,425000.0,9.7864,9.7864,9.7423,9.757,425000.0
2011-09-14 15:50:00,26.58,26.66,26.58,26.59,289900.0,9.7534,9.7827,9.7534,9.757,289900.0
2011-09-14 15:55:00,26.59,26.6,26.53,26.56,660200.0,9.757,9.7607,9.735,9.746,660200.0
2011-09-15 09:30:00,26.95,27.05,26.95,26.96,183700.0,9.8891,9.9258,9.8891,9.8928,183700.0
2011-09-15 09:35:00,26.97,27.0,26.88,26.92,197100.0,9.8965,9.9075,9.8634,9.8781,197100.0
2011-09-15 09:40:00,26.92,26.92,26.79,26.88,196600.0,9.8781,9.8781,9.8304,9.8634,196600.0
2011-09-15 09:45:00,26.89,26.95,26.87,26.92,148300.0,9.8671,9.8891,9.8598,9.8781,148300.0
2011-09-15 09:50:00,26.93,26.96,26.92,26.95,98400.0,9.8818,9.8928,9.8781,9.8891,98400.0
2011-09-15 09:55:00,26.94,27.01,26.94,27.0,138900.0,9.8855,9.9111,9.8855,9.9075,138900.0
2011-09-15 10:00:00,27.0,27.15,26.98,27.12,484900.0,9.9075,9.9625,9.9001,9.9515,484900.0
2011-09-15 10:05:00,27.13,27.14,27.04,27.06,151900.0,9.9552,9.9588,9.9221,9.9295,151900.0
2011-09-15 10:10:00,27.05,27.05,26.98,26.99,112900.0,9.9258,9.9258,9.9001,9.9038,112900.0
2011-09-15 10:15:00,26.98,26.99,26.9,26.98,90300.0,9.9001,9.9038,9.8708,9.9001,90300.0
2011-09-15 10:20:00,26.99,26.99,26.92,26.93,138000.0,9.9038,9.9038,9.8781,9.8818,138000.0
2011-09-15 10:25:00,26.93,26.96,26.84,26.86,97000.0,9.8818,9.8928,9.8488,9.8561,97000.0
2011-09-15 10:30:00,26.85,26.86,26.73,26.78,166700.0,9.8524,9.8561,9.8084,9.8267,166700.0
2011-09-15 10:35:00,26.79,26.8,26.69,26.73,144300.0,9.8304,9.8341,9.7937,9.8084,144300.0
2011-09-15 10:40:00,26.74,26.85,26.74,26.83,247100.0,9.8121,9.8524,9.8121,9.8451,247100.0
2011-09-15 10:45:00,26.82,26.83,26.78,26.79,48200.0,9.8414,9.8451,9.8267,9.8304,48200.0
2011-09-15 10:50:00,26.79,26.79,26.62,26.64,128200.0,9.8304,9.8304,9.768,9.7754,128200.0
2011-09-15 10:55:00,26.65,26.74,26.59,26.64,143300.0,9.779,9.8121,9.757,9.7754,143300.0
2011-09-15 11:00:00,26.65,26.7,26.62,26.7,128100.0,9.779,9.7974,9.768,9.7974,128100.0
2011-09-15 11:05:00,26.7,26.77,26.7,26.73,123700.0,9.7974,9.8231,9.7974,9.8084,123700.0
2011-09-15 11:10:00,26.73,26.75,26.68,26.68,72300.0,9.8084,9.8157,9.79,9.79,72300.0
2011-09-15 11:15:00,26.69,26.76,26.67,26.75,93200.0,9.7937,9.8194,9.7864,9.8157,93200.0
2011-09-15 11:20:00,26.76,26.77,26.72,26.72,75100.0,9.8194,9.8231,9.8047,9.8047,75100.0
2011-09-15 11:25:00,26.72,26.72,26.64,26.72,75900.0,9.8047,9.8047,9.7754,9.8047,75900.0
2011-09-15 11:30:00,26.72,26.75,26.68,26.68,73200.0,9.8047,9.8157,9.79,9.79,73200.0
2011-09-15 11:35:00,26.68,26.73,26.66,26.72,73100.0,9.79,9.8084,9.7827,9.8047,73100.0
2011-09-15 11:40:00,26.72,26.78,26.71,26.76,90400.0,9.8047,9.8267,9.8011,9.8194,90400.0
2011-09-15 11:45:00,26.76,26.78,26.75,26.75,36000.0,9.8194,9.8267,9.8157,9.8157,36000.0
2011-09-15 11:50:00,26.74,26.75,26.7,26.71,45900.0,9.8121,9.8157,9.7974,9.8011,45900.0
2011-09-15 11:55:00,26.71,26.74,26.67,26.74,202600.0,9.8011,9.8121,9.7864,9.8121,202600.0
2011-09-15 12:00:00,26.73,26.77,26.7,26.76,188700.0,9.8084,9.8231,9.7974,9.8194,188700.0
2011-09-15 12:05:00,26.76,26.8,26.75,26.79,130200.0,9.8194,9.8341,9.8157,9.8304,130200.0
2011-09-15 12:10:00,26.79,26.8,26.75,26.78,101600.0,9.8304,9.8341,9.8157,9.8267,101600.0
2011-09-15 12:15:00,26.77,26.81,26.76,26.79,97500.0,9.8231,9.8377,9.8194,9.8304,97500.0
2011-09-15 12:20:00,26.79,26.8,26.75,26.75,59000.0,9.8304,9.8341,9.8157,9.8157,59000.0
2011-09-15 12:25:00,26.75,26.78,26.74,26.76,115300.0,9.8157,9.8267,9.8121,9.8194,115300.0
2011-09-15 12:30:00,26.76,26.77,26.74,26.75,102000.0,9.8194,9.8231,9.8121,9.8157,102000.0
2011-09-15 12:35:00,26.76,26.77,26.71,26.71,59300.0,9.8194,9.8231,9.8011,9.8011,59300.0
2011-09-15 12:40:00,26.71,26.74,26.71,26.74,44200.0,9.8011,9.8121,9.8011,9.8121,44200.0
2011-09-15 12:45:00,26.75,26.75,26.7,26.71,58600.0,9.8157,9.8157,9.7974,9.8011,58600.0
2011-09-15 12:50:00,26.72,26.73,26.69,26.7,98600.0,9.8047,9.8084,9.7937,9.7974,98600.0
2011-09-15 12:55:00,26.69,26.71,26.65,26.65,100300.0,9.7937,9.8011,9.779,9.779,100300.0
2011-09-15 13:00:00,26.66,26.7,26.66,26.7,102100.0,9.7827,9.7974,9.7827,9.7974,102100.0
2011-09-15 13:05:00,26.71,26.76,26.7,26.75,143200.0,9.8011,9.8194,9.7974,9.8157,143200.0
2011-09-15 13:10:00,26.75,26.76,26.74,26.74,66300.0,9.8157,9.8194,9.8121,9.8121,66300.0
2011-09-15 13:15:00,26.74,26.75,26.67,26.69,108900.0,9.8121,9.8157,9.7864,9.7937,108900.0
2011-09-15 13:20:00,26.7,26.73,26.68,26.73,89800.0,9.7974,9.8084,9.79,9.8084,89800.0
2011-09-15 13:25:00,26.73,26.74,26.7,26.71,76100.0,9.8084,9.8121,9.7974,9.8011,76100.0
2011-09-15 13:30:00,26.71,26.76,26.71,26.76,33700.0,9.8011,9.8194,9.8011,9.8194,33700.0
2011-09-15 13:35:00,26.75,26.76,26.71,26.73,68800.0,9.8157,9.8194,9.8011,9.8084,68800.0
2011-09-15 13:40:00,26.73,26.78,26.72,26.78,58800.0,9.8084,9.8267,9.8047,9.8267,58800.0
2011-09-15 13:45:00,26.78,26.8,26.75,26.77,84300.0,9.8267,9.8341,9.8157,9.8231,84300.0
2011-09-15 13:50:00,26.77,26.79,26.72,26.78,104900.0,9.8231,9.8304,9.8047,9.8267,104900.0
2011-09-15 13:55:00,26.77,26.8,26.75,26.78,61800.0,9.8231,9.8341,9.8157,9.8267,61800.0
2011-09-15 14:00:00,26.79,26.83,26.79,26.81,87800.0,9.8304,9.8451,9.8304,9.8377,87800.0
2011-09-15 14:05:00,26.81,26.84,26.78,26.83,75000.0,9.8377,9.8488,9.8267,9.8451,75000.0
2011-09-15 14:10:00,26.84,26.92,26.83,26.87,72900.0,9.8488,9.8781,9.8451,9.8598,72900.0
2011-09-15 14:15:00,26.87,26.89,26.83,26.85,72400.0,9.8598,9.8671,9.8451,9.8524,72400.0
2011-09-15 14:20:00,26.85,26.85,26.8,26.8,67600.0,9.8524,9.8524,9.8341,9.8341,67600.0
2011-09-15 14:25:00,26.79,26.83,26.79,26.83,73900.0,9.8304,9.8451,9.8304,9.8451,73900.0
2011-09-15 14:30:00,26.83,26.85,26.82,26.85,82100.0,9.8451,9.8524,9.8414,9.8524,82100.0
2011-09-15 14:35:00,26.84,26.86,26.79,26.83,73300.0,9.8488,9.8561,9.8304,9.8451,73300.0
2011-09-15 14:40:00,26.82,26.84,26.78,26.79,103200.0,9.8414,9.8488,9.8267,9.8304,103200.0
2011-09-15 14:45:00,26.79,26.83,26.78,26.82,50900.0,9.8304,9.8451,9.8267,9.8414,50900.0
2011-09-15 14:50:00,26.82,26.85,26.8,26.85,32800.0,9.8414,9.8524,9.8341,9.8524,32800.0
2011-09-15 14:55:00,26.86,26.88,26.85,26.86,118900.0,9.8561,9.8634,9.8524,9.8561,118900.0
2011-09-15 15:00:00,26.86,26.92,26.86,26.9,96100.0,9.8561,9.8781,9.8561,9.8708,96100.0
2011-09-15 15:05:00,26.89,26.92,26.86,26.86,55600.0,9.8671,9.8781,9.8561,9.8561,55600.0
2011-09-15 15:10:00,26.86,26.88,26.84,26.88,70600.0,9.8561,9.8634,9.8488,9.8634,70600.0
2011-09-15 15:15:00,26.88,26.89,26.8,26.8,65800.0,9.8634,9.8671,9.8341,9.8341,65800.0
2011-09-15 15:20:00,26.81,26.81,26.78,26.78,101100.0,9.8377,9.8377,9.8267,9.8267,101100.0
2011-09-15 15:25:00,26.78,26.79,26.74,26.77,102300.0,9.8267,9.8304,9.8121,9.8231,102300.0
2011-09-15 15:30:00,26.77,26.83,26.73,26.83,158200.0,9.8231,9.8451,9.8084,9.8451,158200.0
2011-09-15 15:35:00,26.82,26.87,26.81,26.87,122800.0,9.8414,9.8598,9.8377,9.8598,122800.0
2011-09-15 15:40:00,26.87,26.9,26.84,26.87,263100.0,9.8598,9.8708,9.8488,9.8598,263100.0
2011-09-15 15:45:00,26.87,26.88,26.77,26.82,272400.0,9.8598,9.8634,9.8231,9.8414,272400.0
2011-09-15 15:50:00,26.82,26.83,26.78,26.79,322100.0,9.8414,9.8451,9.8267,9.8304,322100.0
2011-09-15 15:55:00,26.79,26.84,26.77,26.83,656200.0,9.8304,9.8488,9.8231,9.8451,656200.0
2011-09-16 09:30:00,26.83,26.84,26.73,26.8,177800.0,9.8451,9.8488,9.8084,9.8341,177800.0
2011-09-16 09:35:00,26.8,26.84,26.7,26.77,137900.0,9.8341,9.8488,9.7974,9.8231,137900.0
2011-09-16 09:40:00,26.76,26.8,26.7,26.74,259100.0,9.8194,9.8341,9.7974,9.8121,259100.0
2011-09-16 09:45:00,26.74,26.88,26.71,26.86,238200.0,9.8121,9.8634,9.8011,9.8561,238200.0
2011-09-16 09:50:00,26.86,26.91,26.81,26.91,181400.0,9.8561,9.8744,9.8377,9.8744,181400.0
2011-09-16 09:55:00,26.92,26.92,26.79,26.81,144800.0,9.8781,9.8781,9.8304,9.8377,144800.0
2011-09-16 10:00:00,26.81,26.85,26.72,26.75,145800.0,9.8377,9.8524,9.8047,9.8157,145800.0
2011-09-16 10:05:00,26.75,26.82,26.72,26.82,110300.0,9.8157,9.8414,9.8047,9.8414,110300.0
2011-09-16 10:10:00,26.82,26.87,26.82,26.87,117500.0,9.8414,9.8598,9.8414,9.8598,117500.0
2011-09-16 10:15:00,26.89,26.9,26.8,26.82,136300.0,9.8671,9.8708,9.8341,9.8414,136300.0
2011-09-16 10:20:00,26.82,26.83,26.76,26.77,109500.0,9.8414,9.8451,9.8194,9.8231,109500.0
2011-09-16 10:25:00,26.77,26.78,26.71,26.71,114200.0,9.8231,9.8267,9.8011,9.8011,114200.0
2011-09-16 10:30:00,26.71,26.76,26.64,26.67,79300.0,9.8011,9.8194,9.7754,9.7864,79300.0
2011-09-16 10:35:00,26.66,26.67,26.59,26.63,115400.0,9.7827,9.7864,9.757,9.7717,115400.0
2011-09-16 10:40:00,26.63,26.67,26.58,26.58,65400.0,9.7717,9.7864,9.7534,9.7534,65400.0
2011-09-16 10:45:00,26.59,26.59,26.55,26.58,91300.0,9.757,9.757,9.7423,9.7534,91300.0
2011-09-16 10:50:00,26.58,26.63,26.57,26.57,107500.0,9.7534,9.7717,9.7497,9.7497,107500.0
2011-09-16 10:55:00,26.57,26.59,26.52,26.58,149400.0,9.7497,9.757,9.7313,9.7534,149400.0
2011-09-16 11:00:00,26.59,26.64,26.59,26.64,81500.0,9.757,9.7754,9.757,9.7754,81500.0
2011-09-16 11:05:00,26.64,26.67,26.58,26.6,221000.0,9.7754,9.7864,9.7534,9.7607,221000.0
2011-09-16 11:10:00,26.6,26.67,26.6,26.64,247300.0,9.7607,9.7864,9.7607,9.7754,247300.0
2011-09-16 11:15:00,26.65,26.67,26.62,26.65,51300.0,9.779,9.7864,9.768,9.779,51300.0
2011-09-16 11:20:00,26.65,26.65,26.59,26.6,61000.0,9.779,9.779,9.757,9.7607,61000.0
2011-09-16 11:25:00,26.6,26.62,26.57,26.61,96600.0,9.7607,9.768,9.7497,9.7644,96600.0
2011-09-16 11:30:00,26.6,26.62,26.55,26.62,50300.0,9.7607,9.768,9.7423,9.768,50300.0
2011-09-16 11:35:00,26.61,26.64,26.6,26.61,30200.0,9.7644,9.7754,9.7607,9.7644,30200.0
2011-09-16 11:40:00,26.61,26.66,26.58,26.63,55000.0,9.7644,9.7827,9.7534,9.7717,55000.0
2011-09-16 11:45:00,26.63,26.65,26.61,26.63,36000.0,9.7717,9.779,9.7644,9.7717,36000.0
2011-09-16 11:50:00,26.63,26.67,26.63,26.65,62600.0,9.7717,9.7864,9.7717,9.779,62600.0
2011-09-16 11:55:00,26.65,26.68,26.64,26.67,32100.0,9.779,9.79,9.7754,9.7864,32100.0
2011-09-16 12:00:00,26.67,26.67,26.64,26.64,21400.0,9.7864,9.7864,9.7754,9.7754,21400.0
2011-09-16 12:05:00,26.64,26.66,26.64,26.65,52000.0,9.7754,9.7827,9.7754,9.779,52000.0
2011-09-16 12:10:00,26.65,26.66,26.59,26.6,124300.0,9.779,9.7827,9.757,9.7607,124300.0
2011-09-16 12:15:00,26.6,26.6,26.56,26.56,112300.0,9.7607,9.7607,9.746,9.746,112300.0
2011-09-16 12:20:00,26.57,26.57,26.55,26.55,44500.0,9.7497,9.7497,9.7423,9.7423,44500.0
2011-09-16 12:25:00,26.56,26.61,26.55,26.59,73100.0,9.746,9.7644,9.7423,9.757,73100.0
2011-09-16 12:30:00,26.59,26.61,26.58,26.58,38100.0,9.757,9.7644,9.7534,9.7534,38100.0
2011-09-16 12:35:00,26.58,26.63,26.58,26.62,40400.0,9.7534,9.7717,9.7534,9.768,40400.0
2011-09-16 12:40:00,26.62,26.62,26.6,26.61,45500.0,9.768,9.768,9.7607,9.7644,45500.0
2011-09-16 12:45:00,26.61,26.68,26.61,26.66,165200.0,9.7644,9.79,9.7644,9.7827,165200.0
2011-09-16 12:50:00,26.66,26.68,26.64,26.66,55300.0,9.7827,9.79,9.7754,9.7827,55300.0
2011-09-16 12:55:00,26.65,26.66,26.62,26.63,51500.0,9.779,9.7827,9.768,9.7717,51500.0
2011-09-16 13:00:00,26.63,26.64,26.6,26.62,56500.0,9.7717,9.7754,9.7607,9.768,56500.0
2011-09-16 13:05:00,26.61,26.66,26.61,26.63,94300.0,9.7644,9.7827,9.7644,9.7717,94300.0
2011-09-16 13:10:00,26.63,26.63,26.61,26.63,41800.0,9.7717,9.7717,9.7644,9.7717,41800.0
2011-09-16 13:15:00,26.63,26.66,26.62,26.64,66700.0,9.7717,9.7827,9.768,9.7754,66700.0
2011-09-16 13:20:00,26.65,26.65,26.63,26.63,64600.0,9.779,9.779,9.7717,9.7717,64600.0
2011-09-16 13:25:00,26.63,26.64,26.61,26.62,58600.0,9.7717,9.7754,9.7644,9.768,58600.0
2011-09-16 13:30:00,26.62,26.63,26.59,26.6,40700.0,9.768,9.7717,9.757,9.7607,40700.0
2011-09-16 13:35:00,26.6,26.6,26.57,26.6,75500.0,9.7607,9.7607,9.7497,9.7607,75500.0
2011-09-16 13:40:00,26.6,26.61,26.57,26.57,91100.0,9.7607,9.7644,9.7497,9.7497,91100.0
2011-09-16 13:45:00,26.57,26.58,26.53,26.53,110800.0,9.7497,9.7534,9.735,9.735,110800.0
2011-09-16 13:50:00,26.53,26.55,26.52,26.52,98900.0,9.735,9.7423,9.7313,9.7313,98900.0
2011-09-16 13:55:00,26.52,26.57,26.51,26.55,119800.0,9.7313,9.7497,9.7277,9.7423,119800.0
2011-09-16 14:00:00,26.55,26.59,26.54,26.57,193900.0,9.7423,9.757,9.7387,9.7497,193900.0
2011-09-16 14:05:00,26.58,26.61,26.57,26.58,83900.0,9.7534,9.7644,9.7497,9.7534,83900.0
2011-09-16 14:10:00,26.57,26.59,26.53,26.53,51100.0,9.7497,9.757,9.735,9.735,51100.0
2011-09-16 14:15:00,26.54,26.57,26.53,26.56,84500.0,9.7387,9.7497,9.735,9.746,84500.0
2011-09-16 14:20:00,26.56,26.58,26.55,26.55,45400.0,9.746,9.7534,9.7423,9.7423,45400.0
2011-09-16 14:25:00,26.55,26.59,26.55,26.56,55200.0,9.7423,9.757,9.7423,9.746,55200.0
2011-09-16 14:30:00,26.56,26.6,26.56,26.6,41000.0,9.746,9.7607,9.746,9.7607,41000.0
2011-09-16 14:35:00,26.6,26.63,26.59,26.61,79700.0,9.7607,9.7717,9.757,9.7644,79700.0
2011-09-16 14:40:00,26.61,26.65,26.59,26.64,91900.0,9.7644,9.779,9.757,9.7754,91900.0
2011-09-16 14:45:00,26.63,26.65,26.63,26.64,54300.0,9.7717,9.779,9.7717,9.7754,54300.0
2011-09-16 14:50:00,26.65,26.65,26.62,26.63,94900.0,9.779,9.779,9.768,9.7717,94900.0
2011-09-16 14:55:00,26.63,26.64,26.62,26.62,97700.0,9.7717,9.7754,9.768,9.768,97700.0
2011-09-16 15:00:00,26.63,26.64,26.56,26.58,129900.0,9.7717,9.7754,9.746,9.7534,129900.0
2011-09-16 15:05:00,26.58,26.58,26.51,26.51,91900.0,9.7534,9.7534,9.7277,9.7277,91900.0
2011-09-16 15:10:00,26.51,26.52,26.47,26.5,179000.0,9.7277,9.7313,9.713,9.724,179000.0
2011-09-16 15:15:00,26.5,26.51,26.46,26.49,241400.0,9.724,9.7277,9.7093,9.7203,241400.0
2011-09-16 15:20:00,26.5,26.51,26.46,26.46,212000.0,9.724,9.7277,9.7093,9.7093,212000.0
2011-09-16 15:25:00,26.47,26.48,26.4,26.41,307500.0,9.713,9.7167,9.6873,9.691,307500.0
2011-09-16 15:30:00,26.42,26.45,26.41,26.44,222000.0,9.6946,9.7056,9.691,9.702,222000.0
2011-09-16 15:35:00,26.44,26.45,26.38,26.39,312400.0,9.702,9.7056,9.68,9.6836,312400.0
2011-09-16 15:40:00,26.38,26.4,26.36,26.39,448600.0,9.68,9.6873,9.6726,9.6836,448600.0
2011-09-16 15:45:00,26.39,26.45,26.37,26.42,657800.0,9.6836,9.7056,9.6763,9.6946,657800.0
2011-09-16 15:50:00,26.42,26.42,26.3,26.34,878400.0,9.6946,9.6946,9.6506,9.6653,878400.0
2011-09-16 15:55:00,26.34,26.38,26.32,26.38,1846600.0,9.6653,9.68,9.6579,9.68,1846600.0
2011-09-19 09:30:00,25.59,25.66,25.5,25.54,432200.0,9.3901,9.4158,9.3571,9.3717,432200.0
2011-09-19 09:35:00,25.54,25.66,25.54,25.59,193200.0,9.3717,9.4158,9.3717,9.3901,193200.0
2011-09-19 09:40:00,25.59,25.59,25.44,25.52,469600.0,9.3901,9.3901,9.335,9.3644,469600.0
2011-09-19 09:45:00,25.51,25.54,25.45,25.51,147900.0,9.3607,9.3717,9.3387,9.3607,147900.0
2011-09-19 09:50:00,25.51,25.53,25.45,25.48,172800.0,9.3607,9.3681,9.3387,9.3497,172800.0
2011-09-19 09:55:00,25.47,25.47,25.37,25.39,276700.0,9.346,9.346,9.3093,9.3167,276700.0
2011-09-19 10:00:00,25.38,25.39,25.34,25.37,231700.0,9.313,9.3167,9.2983,9.3093,231700.0
2011-09-19 10:05:00,25.37,25.45,25.37,25.42,147600.0,9.3093,9.3387,9.3093,9.3277,147600.0
2011-09-19 10:10:00,25.42,25.44,25.34,25.36,139800.0,9.3277,9.335,9.2983,9.3057,139800.0
2011-09-19 10:15:00,25.35,25.44,25.25,25.43,474400.0,9.302,9.335,9.2653,9.3314,474400.0
2011-09-19 10:20:00,25.43,25.47,25.43,25.45,250100.0,9.3314,9.346,9.3314,9.3387,250100.0
2011-09-19 10:25:00,25.45,25.46,25.43,25.46,266500.0,9.3387,9.3424,9.3314,9.3424,266500.0
2011-09-19 10:30:00,25.46,25.49,25.43,25.44,192500.0,9.3424,9.3534,9.3314,9.335,192500.0
2011-09-19 10:35:00,25.44,25.5,25.43,25.47,154500.0,9.335,9.3571,9.3314,9.346,154500.0
2011-09-19 10:40:00,25.46,25.49,25.46,25.48,121400.0,9.3424,9.3534,9.3424,9.3497,121400.0
2011-09-19 10:45:00,25.48,25.53,25.43,25.51,137200.0,9.3497,9.3681,9.3314,9.3607,137200.0
2011-09-19 10:50:00,25.5,25.57,25.5,25.56,90900.0,9.3571,9.3827,9.3571,9.3791,90900.0
2011-09-19 10:55:00,25.56,25.57,25.49,25.5,141200.0,9.3791,9.3827,9.3534,9.3571,141200.0
2011-09-19 11:00:00,25.49,25.53,25.48,25.52,137400.0,9.3534,9.3681,9.3497,9.3644,137400.0
2011-09-19 11:05:00,25.53,25.58,25.5,25.58,202500.0,9.3681,9.3864,9.3571,9.3864,202500.0
2011-09-19 11:10:00,25.58,25.63,25.58,25.62,367800.0,9.3864,9.4048,9.3864,9.4011,367800.0
2011-09-19 11:15:00,25.62,25.66,25.61,25.65,154400.0,9.4011,9.4158,9.3974,9.4121,154400.0
2011-09-19 11:20:00,25.65,25.71,25.65,25.66,194400.0,9.4121,9.4341,9.4121,9.4158,194400.0
2011-09-19 11:25:00,25.66,25.66,25.58,25.6,141900.0,9.4158,9.4158,9.3864,9.3937,141900.0
2011-09-19 11:30:00,25.59,25.6,25.47,25.49,329900.0,9.3901,9.3937,9.346,9.3534,329900.0
2011-09-19 11:35:00,25.48,25.5,25.47,25.5,199200.0,9.3497,9.3571,9.346,9.3571,199200.0
2011-09-19 11:40:00,25.5,25.55,25.49,25.53,82100.0,9.3571,9.3754,9.3534,9.3681,82100.0
2011-09-19 11:45:00,25.53,25.67,25.52,25.66,185400.0,9.3681,9.4194,9.3644,9.4158,185400.0
2011-09-19 11:50:00,25.67,25.76,25.67,25.73,145600.0,9.4194,9.4525,9.4194,9.4414,145600.0
2011-09-19 11:55:00,25.73,25.73,25.64,25.65,147600.0,9.4414,9.4414,9.4084,9.4121,147600.0
2011-09-19 12:00:00,25.66,25.74,25.65,25.74,104900.0,9.4158,9.4451,9.4121,9.4451,104900.0
2011-09-19 12:05:00,25.74,25.83,25.74,25.82,168400.0,9.4451,9.4781,9.4451,9.4745,168400.0
2011-09-19 12:10:00,25.82,25.82,25.75,25.77,259000.0,9.4745,9.4745,9.4488,9.4561,259000.0
2011-09-19 12:15:00,25.77,25.83,25.77,25.79,114100.0,9.4561,9.4781,9.4561,9.4635,114100.0
2011-09-19 12:20:00,25.79,25.8,25.73,25.74,65000.0,9.4635,9.4671,9.4414,9.4451,65000.0
2011-09-19 12:25:00,25.74,25.76,25.7,25.7,147800.0,9.4451,9.4525,9.4304,9.4304,147800.0
2011-09-19 12:30:00,25.7,25.73,25.68,25.69,106900.0,9.4304,9.4414,9.4231,9.4268,106900.0
2011-09-19 12:35:00,25.69,25.71,25.65,25.7,114000.0,9.4268,9.4341,9.4121,9.4304,114000.0
2011-09-19 12:40:00,25.69,25.72,25.69,25.71,94700.0,9.4268,9.4378,9.4268,9.4341,94700.0
2011-09-19 12:45:00,25.71,25.75,25.68,25.68,166600.0,9.4341,9.4488,9.4231,9.4231,166600.0
2011-09-19 12:50:00,25.68,25.71,25.66,25.66,98900.0,9.4231,9.4341,9.4158,9.4158,98900.0
2011-09-19 12:55:00,25.66,25.69,25.64,25.65,133700.0,9.4158,9.4268,9.4084,9.4121,133700.0
2011-09-19 13:00:00,25.65,25.67,25.63,25.66,164800.0,9.4121,9.4194,9.4048,9.4158,164800.0
2011-09-19 13:05:00,25.66,25.69,25.66,25.66,46500.0,9.4158,9.4268,9.4158,9.4158,46500.0
2011-09-19 13:10:00,25.67,25.67,25.64,25.66,87600.0,9.4194,9.4194,9.4084,9.4158,87600.0
2011-09-19 13:15:00,25.65,25.66,25.62,25.64,61700.0,9.4121,9.4158,9.4011,9.4084,61700.0
2011-09-19 13:20:00,25.65,25.67,25.62,25.66,48600.0,9.4121,9.4194,9.4011,9.4158,48600.0
2011-09-19 13:25:00,25.65,25.68,25.64,25.67,59900.0,9.4121,9.4231,9.4084,9.4194,59900.0
2011-09-19 13:30:00,25.66,25.68,25.63,25.63,57700.0,9.4158,9.4231,9.4048,9.4048,57700.0
2011-09-19 13:35:00,25.64,25.66,25.63,25.66,77500.0,9.4084,9.4158,9.4048,9.4158,77500.0
2011-09-19 13:40:00,25.67,25.73,25.67,25.72,64300.0,9.4194,9.4414,9.4194,9.4378,64300.0
2011-09-19 13:45:00,25.71,25.76,25.7,25.76,56200.0,9.4341,9.4525,9.4304,9.4525,56200.0
2011-09-19 13:50:00,25.76,25.76,25.73,25.75,101600.0,9.4525,9.4525,9.4414,9.4488,101600.0
2011-09-19 13:55:00,25.75,25.76,25.74,25.75,82400.0,9.4488,9.4525,9.4451,9.4488,82400.0
2011-09-19 14:00:00,25.74,25.75,25.69,25.7,82800.0,9.4451,9.4488,9.4268,9.4304,82800.0
2011-09-19 14:05:00,25.69,25.78,25.67,25.75,171600.0,9.4268,9.4598,9.4194,9.4488,171600.0
2011-09-19 14:10:00,25.74,25.86,25.74,25.85,115400.0,9.4451,9.4892,9.4451,9.4855,115400.0
2011-09-19 14:15:00,25.84,25.9,25.84,25.88,58500.0,9.4818,9.5038,9.4818,9.4965,58500.0
2011-09-19 14:20:00,25.88,25.94,25.87,25.88,85600.0,9.4965,9.5185,9.4928,9.4965,85600.0
2011-09-19 14:25:00,25.88,25.88,25.83,25.84,99600.0,9.4965,9.4965,9.4781,9.4818,99600.0
2011-09-19 14:30:00,25.85,25.86,25.81,25.86,88400.0,9.4855,9.4892,9.4708,9.4892,88400.0
2011-09-19 14:35:00,25.85,25.88,25.82,25.88,89800.0,9.4855,9.4965,9.4745,9.4965,89800.0
2011-09-19 14:40:00,25.87,25.93,25.87,25.91,97300.0,9.4928,9.5148,9.4928,9.5075,97300.0
2011-09-19 14:45:00,25.91,25.92,25.88,25.92,101400.0,9.5075,9.5112,9.4965,9.5112,101400.0
2011-09-19 14:50:00,25.92,25.99,25.89,25.89,191400.0,9.5112,9.5369,9.5002,9.5002,191400.0
2011-09-19 14:55:00,25.89,25.89,25.83,25.84,117700.0,9.5002,9.5002,9.4781,9.4818,117700.0
2011-09-19 15:00:00,25.84,25.85,25.8,25.81,59900.0,9.4818,9.4855,9.4671,9.4708,59900.0
2011-09-19 15:05:00,25.81,25.83,25.78,25.81,63200.0,9.4708,9.4781,9.4598,9.4708,63200.0
2011-09-19 15:10:00,25.81,25.9,25.81,25.88,297300.0,9.4708,9.5038,9.4708,9.4965,297300.0
2011-09-19 15:15:00,25.88,25.95,25.85,25.9,172200.0,9.4965,9.5222,9.4855,9.5038,172200.0
2011-09-19 15:20:00,25.89,26.01,25.89,25.98,187300.0,9.5002,9.5442,9.5002,9.5332,187300.0
2011-09-19 15:25:00,25.97,25.98,25.92,25.97,171000.0,9.5295,9.5332,9.5112,9.5295,171000.0
2011-09-19 15:30:00,25.97,26.07,25.97,26.04,292300.0,9.5295,9.5662,9.5295,9.5552,292300.0
2011-09-19 15:35:00,26.04,26.1,26.02,26.06,142800.0,9.5552,9.5772,9.5479,9.5625,142800.0
2011-09-19 15:40:00,26.06,26.07,25.99,26.03,245800.0,9.5625,9.5662,9.5369,9.5515,245800.0
2011-09-19 15:45:00,26.04,26.05,25.95,25.97,295000.0,9.5552,9.5589,9.5222,9.5295,295000.0
2011-09-19 15:50:00,25.97,25.99,25.95,25.99,243200.0,9.5295,9.5369,9.5222,9.5369,243200.0
2011-09-19 15:55:00,25.99,26.03,25.96,25.98,460900.0,9.5369,9.5515,9.5258,9.5332,460900.0
2011-09-20 09:30:00,25.98,26.02,25.91,25.91,164700.0,9.5332,9.5479,9.5075,9.5075,164700.0
2011-09-20 09:35:00,25.9,25.91,25.77,25.82,173000.0,9.5038,9.5075,9.4561,9.4745,173000.0
2011-09-20 09:40:00,25.81,25.82,25.67,25.75,261300.0,9.4708,9.4745,9.4194,9.4488,261300.0
2011-09-20 09:45:00,25.74,25.76,25.65,25.74,221900.0,9.4451,9.4525,9.4121,9.4451,221900.0
2011-09-20 09:50:00,25.74,25.82,25.67,25.82,192900.0,9.4451,9.4745,9.4194,9.4745,192900.0
2011-09-20 09:55:00,25.82,25.87,25.79,25.84,116500.0,9.4745,9.4928,9.4635,9.4818,116500.0
2011-09-20 10:00:00,25.84,25.9,25.83,25.87,166100.0,9.4818,9.5038,9.4781,9.4928,166100.0
2011-09-20 10:05:00,25.87,25.89,25.79,25.79,157600.0,9.4928,9.5002,9.4635,9.4635,157600.0
2011-09-20 10:10:00,25.79,25.8,25.74,25.78,254400.0,9.4635,9.4671,9.4451,9.4598,254400.0
2011-09-20 10:15:00,25.79,25.9,25.79,25.89,90100.0,9.4635,9.5038,9.4635,9.5002,90100.0
2011-09-20 10:20:00,25.9,25.93,25.87,25.91,119700.0,9.5038,9.5148,9.4928,9.5075,119700.0
2011-09-20 10:25:00,25.91,25.98,25.88,25.93,123300.0,9.5075,9.5332,9.4965,9.5148,123300.0
2011-09-20 10:30:00,25.94,25.97,25.91,25.92,103700.0,9.5185,9.5295,9.5075,9.5112,103700.0
2011-09-20 10:35:00,25.92,26.09,25.91,26.05,200500.0,9.5112,9.5735,9.5075,9.5589,200500.0
2011-09-20 10:40:00,26.05,26.07,26.03,26.05,111400.0,9.5589,9.5662,9.5515,9.5589,111400.0
2011-09-20 10:45:00,26.05,26.06,26.01,26.03,110000.0,9.5589,9.5625,9.5442,9.5515,110000.0
2011-09-20 10:50:00,26.03,26.05,26.0,26.05,148800.0,9.5515,9.5589,9.5405,9.5589,148800.0
2011-09-20 10:55:00,26.05,26.05,25.97,26.01,121900.0,9.5589,9.5589,9.5295,9.5442,121900.0
2011-09-20 11:00:00,26.01,26.13,26.01,26.13,158000.0,9.5442,9.5882,9.5442,9.5882,158000.0
2011-09-20 11:05:00,26.13,26.23,26.13,26.23,162400.0,9.5882,9.6249,9.5882,9.6249,162400.0
2011-09-20 11:10:00,26.23,26.27,26.2,26.26,126600.0,9.6249,9.6396,9.6139,9.6359,126600.0
2011-09-20 11:15:00,26.26,26.28,26.21,26.21,115400.0,9.6359,9.6433,9.6176,9.6176,115400.0
2011-09-20 11:20:00,26.21,26.21,26.15,26.2,386100.0,9.6176,9.6176,9.5956,9.6139,386100.0
2011-09-20 11:25:00,26.2,26.26,26.17,26.25,256600.0,9.6139,9.6359,9.6029,9.6323,256600.0
2011-09-20 11:30:00,26.25,26.26,26.18,26.24,120900.0,9.6323,9.6359,9.6066,9.6286,120900.0
2011-09-20 11:35:00,26.24,26.27,26.2,26.21,117100.0,9.6286,9.6396,9.6139,9.6176,117100.0
2011-09-20 11:40:00,26.21,26.22,26.18,26.21,101400.0,9.6176,9.6213,9.6066,9.6176,101400.0
2011-09-20 11:45:00,26.21,26.22,26.18,26.22,55300.0,9.6176,9.6213,9.6066,9.6213,55300.0
2011-09-20 11:50:00,26.22,26.26,26.21,26.23,102700.0,9.6213,9.6359,9.6176,9.6249,102700.0
2011-09-20 11:55:00,26.23,26.25,26.22,26.23,60900.0,9.6249,9.6323,9.6213,9.6249,60900.0
2011-09-20 12:00:00,26.23,26.23,26.17,26.18,60500.0,9.6249,9.6249,9.6029,9.6066,60500.0
2011-09-20 12:05:00,26.18,26.18,26.07,26.1,192600.0,9.6066,9.6066,9.5662,9.5772,192600.0
2011-09-20 12:10:00,26.1,26.12,26.08,26.11,207500.0,9.5772,9.5846,9.5699,9.5809,207500.0
2011-09-20 12:15:00,26.1,26.17,26.1,26.15,81400.0,9.5772,9.6029,9.5772,9.5956,81400.0
2011-09-20 12:20:00,26.14,26.2,26.13,26.19,63300.0,9.5919,9.6139,9.5882,9.6102,63300.0
2011-09-20 12:25:00,26.19,26.22,26.15,26.15,77900.0,9.6102,9.6213,9.5956,9.5956,77900.0
2011-09-20 12:30:00,26.15,26.16,26.12,26.13,105700.0,9.5956,9.5992,9.5846,9.5882,105700.0
2011-09-20 12:35:00,26.13,26.14,26.08,26.1,158700.0,9.5882,9.5919,9.5699,9.5772,158700.0
2011-09-20 12:40:00,26.1,26.1,26.06,26.06,59500.0,9.5772,9.5772,9.5625,9.5625,59500.0
2011-09-20 12:45:00,26.06,26.09,26.05,26.09,37300.0,9.5625,9.5735,9.5589,9.5735,37300.0
2011-09-20 12:50:00,26.09,26.13,26.09,26.11,41000.0,9.5735,9.5882,9.5735,9.5809,41000.0
2011-09-20 12:55:00,26.12,26.12,26.05,26.05,56300.0,9.5846,9.5846,9.5589,9.5589,56300.0
2011-09-20 13:00:00,26.05,26.09,26.05,26.06,82200.0,9.5589,9.5735,9.5589,9.5625,82200.0
2011-09-20 13:05:00,26.06,26.06,26.04,26.04,38600.0,9.5625,9.5625,9.5552,9.5552,38600.0
2011-09-20 13:10:00,26.05,26.08,26.03,26.08,55700.0,9.5589,9.5699,9.5515,9.5699,55700.0
2011-09-20 13:15:00,26.08,26.1,26.06,26.06,62500.0,9.5699,9.5772,9.5625,9.5625,62500.0
2011-09-20 13:20:00,26.05,26.07,26.03,26.07,36800.0,9.5589,9.5662,9.5515,9.5662,36800.0
2011-09-20 13:25:00,26.06,26.08,26.05,26.06,39400.0,9.5625,9.5699,9.5589,9.5625,39400.0
2011-09-20 13:30:00,26.07,26.08,26.05,26.06,42000.0,9.5662,9.5699,9.5589,9.5625,42000.0
2011-09-20 13:35:00,26.06,26.08,26.05,26.05,42700.0,9.5625,9.5699,9.5589,9.5589,42700.0
2011-09-20 13:40:00,26.04,26.04,25.98,25.98,40000.0,9.5552,9.5552,9.5332,9.5332,40000.0
2011-09-20 13:45:00,25.98,25.99,25.94,25.97,73400.0,9.5332,9.5369,9.5185,9.5295,73400.0
2011-09-20 13:50:00,25.96,25.97,25.93,25.95,87900.0,9.5258,9.5295,9.5148,9.5222,87900.0
2011-09-20 13:55:00,25.95,25.98,25.93,25.96,105600.0,9.5222,9.5332,9.5148,9.5258,105600.0
2011-09-20 14:00:00,25.96,25.97,25.92,25.93,79000.0,9.5258,9.5295,9.5112,9.5148,79000.0
2011-09-20 14:05:00,25.93,26.05,25.93,26.05,78400.0,9.5148,9.5589,9.5148,9.5589,78400.0
2011-09-20 14:10:00,26.05,26.08,26.05,26.07,73700.0,9.5589,9.5699,9.5589,9.5662,73700.0
2011-09-20 14:15:00,26.06,26.09,26.05,26.07,35500.0,9.5625,9.5735,9.5589,9.5662,35500.0
2011-09-20 14:20:00,26.07,26.08,26.05,26.06,48400.0,9.5662,9.5699,9.5589,9.5625,48400.0
2011-09-20 14:25:00,26.05,26.06,26.03,26.05,80800.0,9.5589,9.5625,9.5515,9.5589,80800.0
2011-09-20 14:30:00,26.05,26.12,26.03,26.04,84600.0,9.5589,9.5846,9.5515,9.5552,84600.0
2011-09-20 14:35:00,26.05,26.05,26.02,26.04,100800.0,9.5589,9.5589,9.5479,9.5552,100800.0
2011-09-20 14:40:00,26.03,26.05,25.89,25.91,200400.0,9.5515,9.5589,9.5002,9.5075,200400.0
2011-09-20 14:45:00,25.9,25.95,25.89,25.93,80200.0,9.5038,9.5222,9.5002,9.5148,80200.0
2011-09-20 14:50:00,25.92,25.93,25.8,25.85,111300.0,9.5112,9.5148,9.4671,9.4855,111300.0
2011-09-20 14:55:00,25.85,25.86,25.82,25.82,59400.0,9.4855,9.4892,9.4745,9.4745,59400.0
2011-09-20 15:00:00,25.82,25.89,25.78,25.79,190800.0,9.4745,9.5002,9.4598,9.4635,190800.0
2011-09-20 15:05:00,25.79,25.79,25.63,25.63,221400.0,9.4635,9.4635,9.4048,9.4048,221400.0
2011-09-20 15:10:00,25.63,25.74,25.62,25.67,160900.0,9.4048,9.4451,9.4011,9.4194,160900.0
2011-09-20 15:15:00,25.67,25.71,25.64,25.64,138400.0,9.4194,9.4341,9.4084,9.4084,138400.0
2011-09-20 15:20:00,25.64,25.64,25.58,25.58,148200.0,9.4084,9.4084,9.3864,9.3864,148200.0
2011-09-20 15:25:00,25.58,25.61,25.53,25.58,286600.0,9.3864,9.3974,9.3681,9.3864,286600.0
2011-09-20 15:30:00,25.58,25.67,25.57,25.67,243500.0,9.3864,9.4194,9.3827,9.4194,243500.0
2011-09-20 15:35:00,25.66,25.7,25.64,25.69,156300.0,9.4158,9.4304,9.4084,9.4268,156300.0
2011-09-20 15:40:00,25.7,25.71,25.65,25.65,260400.0,9.4304,9.4341,9.4121,9.4121,260400.0
2011-09-20 15:45:00,25.66,25.67,25.61,25.65,235400.0,9.4158,9.4194,9.3974,9.4121,235400.0
2011-09-20 15:50:00,25.65,25.7,25.64,25.7,281200.0,9.4121,9.4304,9.4084,9.4304,281200.0
2011-09-20 15:55:00,25.7,25.71,25.63,25.64,554600.0,9.4304,9.4341,9.4048,9.4084,554600.0
2011-09-21 09:30:00,25.4,25.73,25.37,25.71,560300.0,9.3204,9.4414,9.3093,9.4341,560300.0
2011-09-21 09:35:00,25.71,25.76,25.62,25.65,317400.0,9.4341,9.4525,9.4011,9.4121,317400.0
2011-09-21 09:40:00,25.65,25.7,25.55,25.62,138500.0,9.4121,9.4304,9.3754,9.4011,138500.0
2011-09-21 09:45:00,25.62,25.76,25.58,25.67,370600.0,9.4011,9.4525,9.3864,9.4194,370600.0
2011-09-21 09:50:00,25.67,25.7,25.62,25.68,131500.0,9.4194,9.4304,9.4011,9.4231,131500.0
2011-09-21 09:55:00,25.69,25.71,25.64,25.68,114400.0,9.4268,9.4341,9.4084,9.4231,114400.0
2011-09-21 10:00:00,25.69,25.74,25.64,25.66,191900.0,9.4268,9.4451,9.4084,9.4158,191900.0
2011-09-21 10:05:00,25.66,25.66,25.55,25.55,139700.0,9.4158,9.4158,9.3754,9.3754,139700.0
2011-09-21 10:10:00,25.55,25.58,25.47,25.48,128500.0,9.3754,9.3864,9.346,9.3497,128500.0
2011-09-21 10:15:00,25.48,25.51,25.44,25.46,144400.0,9.3497,9.3607,9.335,9.3424,144400.0
2011-09-21 10:20:00,25.46,25.51,25.46,25.47,125200.0,9.3424,9.3607,9.3424,9.346,125200.0
2011-09-21 10:25:00,25.48,25.49,25.43,25.45,135200.0,9.3497,9.3534,9.3314,9.3387,135200.0
2011-09-21 10:30:00,25.46,25.49,25.33,25.33,166600.0,9.3424,9.3534,9.2947,9.2947,166600.0
2011-09-21 10:35:00,25.33,25.34,25.26,25.3,162700.0,9.2947,9.2983,9.269,9.2837,162700.0
2011-09-21 10:40:00,25.3,25.4,25.29,25.39,97800.0,9.2837,9.3204,9.28,9.3167,97800.0
2011-09-21 10:45:00,25.4,25.43,25.29,25.29,134000.0,9.3204,9.3314,9.28,9.28,134000.0
2011-09-21 10:50:00,25.29,25.29,25.19,25.19,227500.0,9.28,9.28,9.2433,9.2433,227500.0
2011-09-21 10:55:00,25.2,25.28,25.18,25.27,235200.0,9.247,9.2763,9.2396,9.2727,235200.0
2011-09-21 11:00:00,25.27,25.37,25.25,25.35,262100.0,9.2727,9.3093,9.2653,9.302,262100.0
2011-09-21 11:05:00,25.35,25.41,25.34,25.39,306000.0,9.302,9.324,9.2983,9.3167,306000.0
2011-09-21 11:10:00,25.39,25.49,25.36,25.45,209300.0,9.3167,9.3534,9.3057,9.3387,209300.0
2011-09-21 11:15:00,25.45,25.45,25.33,25.35,140600.0,9.3387,9.3387,9.2947,9.302,140600.0
2011-09-21 11:20:00,25.35,25.39,25.34,25.38,142300.0,9.302,9.3167,9.2983,9.313,142300.0
2011-09-21 11:25:00,25.38,25.52,25.38,25.5,98200.0,9.313,9.3644,9.313,9.3571,98200.0
2011-09-21 11:30:00,25.51,25.52,25.47,25.47,121700.0,9.3607,9.3644,9.346,9.346,121700.0
2011-09-21 11:35:00,25.47,25.57,25.47,25.54,110900.0,9.346,9.3827,9.346,9.3717,110900.0
2011-09-21 11:40:00,25.54,25.59,25.54,25.55,78400.0,9.3717,9.3901,9.3717,9.3754,78400.0
2011-09-21 11:45:00,25.56,25.58,25.54,25.56,106300.0,9.3791,9.3864,9.3717,9.3791,106300.0
2011-09-21 11:50:00,25.56,25.57,25.54,25.54,46200.0,9.3791,9.3827,9.3717,9.3717,46200.0
2011-09-21 11:55:00,25.55,25.56,25.52,25.55,57200.0,9.3754,9.3791,9.3644,9.3754,57200.0
2011-09-21 12:00:00,25.55,25.6,25.54,25.6,138600.0,9.3754,9.3937,9.3717,9.3937,138600.0
2011-09-21 12:05:00,25.6,25.61,25.53,25.55,129100.0,9.3937,9.3974,9.3681,9.3754,129100.0
2011-09-21 12:10:00,25.55,25.57,25.54,25.56,63300.0,9.3754,9.3827,9.3717,9.3791,63300.0
2011-09-21 12:15:00,25.55,25.61,25.55,25.58,71800.0,9.3754,9.3974,9.3754,9.3864,71800.0
2011-09-21 12:20:00,25.58,25.62,25.56,25.61,127800.0,9.3864,9.4011,9.3791,9.3974,127800.0
2011-09-21 12:25:00,25.6,25.6,25.43,25.44,242300.0,9.3937,9.3937,9.3314,9.335,242300.0
2011-09-21 12:30:00,25.43,25.5,25.43,25.46,88300.0,9.3314,9.3571,9.3314,9.3424,88300.0
2011-09-21 12:35:00,25.46,25.48,25.4,25.47,144900.0,9.3424,9.3497,9.3204,9.346,144900.0
2011-09-21 12:40:00,25.47,25.5,25.45,25.5,133300.0,9.346,9.3571,9.3387,9.3571,133300.0
2011-09-21 12:45:00,25.5,25.51,25.43,25.45,181000.0,9.3571,9.3607,9.3314,9.3387,181000.0
2011-09-21 12:50:00,25.45,25.46,25.38,25.45,147000.0,9.3387,9.3424,9.313,9.3387,147000.0
2011-09-21 12:55:00,25.44,25.51,25.43,25.5,145200.0,9.335,9.3607,9.3314,9.3571,145200.0
2011-09-21 13:00:00,25.5,25.54,25.47,25.51,122300.0,9.3571,9.3717,9.346,9.3607,122300.0
2011-09-21 13:05:00,25.51,25.61,25.51,25.57,98300.0,9.3607,9.3974,9.3607,9.3827,98300.0
2011-09-21 13:10:00,25.57,25.64,25.55,25.6,122800.0,9.3827,9.4084,9.3754,9.3937,122800.0
2011-09-21 13:15:00,25.6,25.6,25.52,25.53,71800.0,9.3937,9.3937,9.3644,9.3681,71800.0
2011-09-21 13:20:00,25.53,25.57,25.51,25.56,52200.0,9.3681,9.3827,9.3607,9.3791,52200.0
2011-09-21 13:25:00,25.56,25.58,25.53,25.56,62300.0,9.3791,9.3864,9.3681,9.3791,62300.0
2011-09-21 13:30:00,25.56,25.63,25.56,25.6,100100.0,9.3791,9.4048,9.3791,9.3937,100100.0
2011-09-21 13:35:00,25.61,25.61,25.52,25.56,95700.0,9.3974,9.3974,9.3644,9.3791,95700.0
2011-09-21 13:40:00,25.56,25.59,25.55,25.56,66300.0,9.3791,9.3901,9.3754,9.3791,66300.0
2011-09-21 13:45:00,25.56,25.61,25.54,25.55,96500.0,9.3791,9.3974,9.3717,9.3754,96500.0
2011-09-21 13:50:00,25.54,25.57,25.53,25.54,56600.0,9.3717,9.3827,9.3681,9.3717,56600.0
2011-09-21 13:55:00,25.54,25.55,25.47,25.5,104900.0,9.3717,9.3754,9.346,9.3571,104900.0
2011-09-21 14:00:00,25.5,25.52,25.46,25.47,93300.0,9.3571,9.3644,9.3424,9.346,93300.0
2011-09-21 14:05:00,25.48,25.52,25.45,25.5,175100.0,9.3497,9.3644,9.3387,9.3571,175100.0
2011-09-21 14:10:00,25.49,25.54,25.47,25.53,179600.0,9.3534,9.3717,9.346,9.3681,179600.0
2011-09-21 14:15:00,25.52,25.56,25.52,25.53,32100.0,9.3644,9.3791,9.3644,9.3681,32100.0
2011-09-21 14:20:00,25.53,25.63,25.4,25.42,378400.0,9.3681,9.4048,9.3204,9.3277,378400.0
2011-09-21 14:25:00,25.42,25.45,25.26,25.37,566100.0,9.3277,9.3387,9.269,9.3093,566100.0
2011-09-21 14:30:00,25.37,25.41,25.27,25.28,364000.0,9.3093,9.324,9.2727,9.2763,364000.0
2011-09-21 14:35:00,25.28,25.28,25.02,25.08,467500.0,9.2763,9.2763,9.1809,9.2029,467500.0
2011-09-21 14:40:00,25.09,25.19,25.06,25.16,472500.0,9.2066,9.2433,9.1956,9.2323,472500.0
2011-09-21 14:45:00,25.16,25.17,25.06,25.17,295200.0,9.2323,9.236,9.1956,9.236,295200.0
2011-09-21 14:50:00,25.17,25.2,25.12,25.15,149800.0,9.236,9.247,9.2176,9.2286,149800.0
2011-09-21 14:55:00,25.15,25.15,25.09,25.11,121300.0,9.2286,9.2286,9.2066,9.2139,121300.0
2011-09-21 15:00:00,25.1,25.19,25.08,25.19,246800.0,9.2103,9.2433,9.2029,9.2433,246800.0
2011-09-21 15:05:00,25.19,25.2,25.13,25.18,269500.0,9.2433,9.247,9.2213,9.2396,269500.0
2011-09-21 15:10:00,25.17,25.28,25.15,25.19,189900.0,9.236,9.2763,9.2286,9.2433,189900.0
2011-09-21 15:15:00,25.19,25.24,25.13,25.18,159700.0,9.2433,9.2616,9.2213,9.2396,159700.0
2011-09-21 15:20:00,25.18,25.21,25.05,25.08,208600.0,9.2396,9.2506,9.1919,9.2029,208600.0
2011-09-21 15:25:00,25.08,25.12,25.03,25.05,164300.0,9.2029,9.2176,9.1846,9.1919,164300.0
2011-09-21 15:30:00,25.05,25.08,24.94,24.97,437900.0,9.1919,9.2029,9.1516,9.1626,437900.0
2011-09-21 15:35:00,24.97,24.97,24.78,24.79,291000.0,9.1626,9.1626,9.0929,9.0965,291000.0
2011-09-21 15:40:00,24.78,24.8,24.73,24.78,673500.0,9.0929,9.1002,9.0745,9.0929,673500.0
2011-09-21 15:45:00,24.79,24.82,24.75,24.75,615700.0,9.0965,9.1075,9.0818,9.0818,615700.0
2011-09-21 15:50:00,24.75,24.76,24.71,24.74,457300.0,9.0818,9.0855,9.0672,9.0782,457300.0
2011-09-21 15:55:00,24.75,24.75,24.62,24.63,565900.0,9.0818,9.0818,9.0341,9.0378,565900.0
2011-09-22 09:30:00,23.37,23.47,23.29,23.32,677200.0,8.5755,8.6122,8.5461,8.5571,677200.0
2011-09-22 09:35:00,23.32,23.38,23.29,23.36,463000.0,8.5571,8.5791,8.5461,8.5718,463000.0
2011-09-22 09:40:00,23.35,23.4,23.25,23.27,374200.0,8.5681,8.5865,8.5314,8.5388,374200.0
2011-09-22 09:45:00,23.26,23.27,23.13,23.14,405100.0,8.5351,8.5388,8.4874,8.4911,405100.0
2011-09-22 09:50:00,23.13,23.22,23.1,23.2,418200.0,8.4874,8.5204,8.4764,8.5131,418200.0
2011-09-22 09:55:00,23.2,23.2,23.0,23.01,406800.0,8.5131,8.5131,8.4397,8.4434,406800.0
2011-09-22 10:00:00,23.01,23.24,23.0,23.24,275400.0,8.4434,8.5278,8.4397,8.5278,275400.0
2011-09-22 10:05:00,23.24,23.46,23.22,23.42,216600.0,8.5278,8.6085,8.5204,8.5938,216600.0
2011-09-22 10:10:00,23.42,23.48,23.38,23.42,305800.0,8.5938,8.6158,8.5791,8.5938,305800.0
2011-09-22 10:15:00,23.42,23.45,23.34,23.42,238100.0,8.5938,8.6048,8.5645,8.5938,238100.0
2011-09-22 10:20:00,23.44,23.55,23.42,23.55,340900.0,8.6011,8.6415,8.5938,8.6415,340900.0
2011-09-22 10:25:00,23.55,23.65,23.52,23.63,342600.0,8.6415,8.6782,8.6305,8.6709,342600.0
2011-09-22 10:30:00,23.62,23.75,23.59,23.69,187300.0,8.6672,8.7149,8.6562,8.6929,187300.0
2011-09-22 10:35:00,23.69,23.72,23.65,23.67,173500.0,8.6929,8.7039,8.6782,8.6855,173500.0
2011-09-22 10:40:00,23.66,23.75,23.6,23.75,167900.0,8.6819,8.7149,8.6599,8.7149,167900.0
2011-09-22 10:45:00,23.75,23.8,23.72,23.78,173300.0,8.7149,8.7332,8.7039,8.7259,173300.0
2011-09-22 10:50:00,23.79,23.79,23.61,23.61,250800.0,8.7296,8.7296,8.6635,8.6635,250800.0
2011-09-22 10:55:00,23.62,23.68,23.54,23.58,214400.0,8.6672,8.6892,8.6378,8.6525,214400.0
2011-09-22 11:00:00,23.58,23.63,23.57,23.61,263200.0,8.6525,8.6709,8.6489,8.6635,263200.0
2011-09-22 11:05:00,23.6,23.62,23.53,23.56,241800.0,8.6599,8.6672,8.6342,8.6452,241800.0
2011-09-22 11:10:00,23.57,23.6,23.5,23.53,152700.0,8.6489,8.6599,8.6232,8.6342,152700.0
2011-09-22 11:15:00,23.52,23.54,23.49,23.53,104800.0,8.6305,8.6378,8.6195,8.6342,104800.0
2011-09-22 11:20:00,23.54,23.57,23.5,23.53,175400.0,8.6378,8.6489,8.6232,8.6342,175400.0
2011-09-22 11:25:00,23.53,23.54,23.5,23.51,140800.0,8.6342,8.6378,8.6232,8.6268,140800.0
2011-09-22 11:30:00,23.5,23.55,23.47,23.54,151100.0,8.6232,8.6415,8.6122,8.6378,151100.0
2011-09-22 11:35:00,23.53,23.57,23.51,23.52,108700.0,8.6342,8.6489,8.6268,8.6305,108700.0
2011-09-22 11:40:00,23.52,23.52,23.4,23.47,184100.0,8.6305,8.6305,8.5865,8.6122,184100.0
2011-09-22 11:45:00,23.47,23.48,23.4,23.4,125700.0,8.6122,8.6158,8.5865,8.5865,125700.0
2011-09-22 11:50:00,23.4,23.44,23.34,23.34,142500.0,8.5865,8.6011,8.5645,8.5645,142500.0
2011-09-22 11:55:00,23.34,23.42,23.34,23.34,115300.0,8.5645,8.5938,8.5645,8.5645,115300.0
2011-09-22 12:00:00,23.33,23.35,23.29,23.29,70900.0,8.5608,8.5681,8.5461,8.5461,70900.0
2011-09-22 12:05:00,23.29,23.32,23.26,23.29,91300.0,8.5461,8.5571,8.5351,8.5461,91300.0
2011-09-22 12:10:00,23.29,23.31,23.26,23.27,71000.0,8.5461,8.5534,8.5351,8.5388,71000.0
2011-09-22 12:15:00,23.26,23.26,23.18,23.21,156900.0,8.5351,8.5351,8.5057,8.5168,156900.0
2011-09-22 12:20:00,23.2,23.21,23.13,23.19,139700.0,8.5131,8.5168,8.4874,8.5094,139700.0
2011-09-22 12:25:00,23.19,23.37,23.18,23.32,228900.0,8.5094,8.5755,8.5057,8.5571,228900.0
2011-09-22 12:30:00,23.32,23.4,23.3,23.4,95800.0,8.5571,8.5865,8.5498,8.5865,95800.0
2011-09-22 12:35:00,23.39,23.49,23.38,23.49,90900.0,8.5828,8.6195,8.5791,8.6195,90900.0
2011-09-22 12:40:00,23.48,23.52,23.46,23.46,73200.0,8.6158,8.6305,8.6085,8.6085,73200.0
2011-09-22 12:45:00,23.46,23.51,23.46,23.51,63700.0,8.6085,8.6268,8.6085,8.6268,63700.0
2011-09-22 12:50:00,23.52,23.53,23.47,23.47,118600.0,8.6305,8.6342,8.6122,8.6122,118600.0
2011-09-22 12:55:00,23.47,23.55,23.47,23.55,193900.0,8.6122,8.6415,8.6122,8.6415,193900.0
2011-09-22 13:00:00,23.55,23.55,23.48,23.48,157000.0,8.6415,8.6415,8.6158,8.6158,157000.0
2011-09-22 13:05:00,23.49,23.5,23.33,23.34,159400.0,8.6195,8.6232,8.5608,8.5645,159400.0
2011-09-22 13:10:00,23.34,23.38,23.31,23.35,143300.0,8.5645,8.5791,8.5534,8.5681,143300.0
2011-09-22 13:15:00,23.37,23.38,23.33,23.38,118900.0,8.5755,8.5791,8.5608,8.5791,118900.0
2011-09-22 13:20:00,23.38,23.39,23.22,23.22,152400.0,8.5791,8.5828,8.5204,8.5204,152400.0
2011-09-22 13:25:00,23.21,23.27,23.2,23.26,171600.0,8.5168,8.5388,8.5131,8.5351,171600.0
2011-09-22 13:30:00,23.26,23.26,23.15,23.17,196100.0,8.5351,8.5351,8.4947,8.5021,196100.0
2011-09-22 13:35:00,23.16,23.16,23.1,23.15,136700.0,8.4984,8.4984,8.4764,8.4947,136700.0
2011-09-22 13:40:00,23.15,23.2,23.11,23.13,147200.0,8.4947,8.5131,8.4801,8.4874,147200.0
2011-09-22 13:45:00,23.13,23.14,23.08,23.08,97700.0,8.4874,8.4911,8.469,8.469,97700.0
2011-09-22 13:50:00,23.08,23.1,23.01,23.01,134800.0,8.469,8.4764,8.4434,8.4434,134800.0
2011-09-22 13:55:00,23.01,23.02,22.88,22.88,283300.0,8.4434,8.447,8.3957,8.3957,283300.0
2011-09-22 14:00:00,22.89,22.95,22.8,22.85,269200.0,8.3993,8.4213,8.3663,8.3847,269200.0
2011-09-22 14:05:00,22.85,22.92,22.84,22.88,173100.0,8.3847,8.4103,8.381,8.3957,173100.0
2011-09-22 14:10:00,22.88,22.95,22.86,22.93,215000.0,8.3957,8.4213,8.3883,8.414,215000.0
2011-09-22 14:15:00,22.92,22.95,22.88,22.91,140700.0,8.4103,8.4213,8.3957,8.4067,140700.0
2011-09-22 14:20:00,22.91,23.27,22.91,23.16,368400.0,8.4067,8.5388,8.4067,8.4984,368400.0
2011-09-22 14:25:00,23.16,23.24,23.07,23.16,306000.0,8.4984,8.5278,8.4654,8.4984,306000.0
2011-09-22 14:30:00,23.16,23.18,23.0,23.05,278500.0,8.4984,8.5057,8.4397,8.458,278500.0
2011-09-22 14:35:00,23.05,23.11,22.93,22.95,245100.0,8.458,8.4801,8.414,8.4213,245100.0
2011-09-22 14:40:00,22.95,23.08,22.94,23.05,263800.0,8.4213,8.469,8.4177,8.458,263800.0
2011-09-22 14:45:00,23.05,23.11,23.0,23.01,272000.0,8.458,8.4801,8.4397,8.4434,272000.0
2011-09-22 14:50:00,23.02,23.05,22.96,22.97,180600.0,8.447,8.458,8.425,8.4287,180600.0
2011-09-22 14:55:00,22.97,22.99,22.83,22.83,218600.0,8.4287,8.436,8.3773,8.3773,218600.0
2011-09-22 15:00:00,22.83,22.84,22.76,22.77,167800.0,8.3773,8.381,8.3516,8.3553,167800.0
2011-09-22 15:05:00,22.76,22.78,22.7,22.76,281900.0,8.3516,8.359,8.3296,8.3516,281900.0
2011-09-22 15:10:00,22.76,22.86,22.76,22.78,270600.0,8.3516,8.3883,8.3516,8.359,270600.0
2011-09-22 15:15:00,22.78,22.84,22.76,22.82,241200.0,8.359,8.381,8.3516,8.3736,241200.0
2011-09-22 15:20:00,22.82,22.82,22.63,22.63,355600.0,8.3736,8.3736,8.3039,8.3039,355600.0
2011-09-22 15:25:00,22.62,22.76,22.62,22.74,374600.0,8.3003,8.3516,8.3003,8.3443,374600.0
2011-09-22 15:30:00,22.74,22.85,22.72,22.8,500500.0,8.3443,8.3847,8.3369,8.3663,500500.0
2011-09-22 15:35:00,22.8,22.9,22.73,22.9,522200.0,8.3663,8.403,8.3406,8.403,522200.0
2011-09-22 15:40:00,22.9,22.98,22.82,22.89,743100.0,8.403,8.4324,8.3736,8.3993,743100.0
2011-09-22 15:45:00,22.9,23.05,22.85,23.03,744200.0,8.403,8.458,8.3847,8.4507,744200.0
2011-09-22 15:50:00,23.02,23.07,23.0,23.04,544400.0,8.447,8.4654,8.4397,8.4544,544400.0
2011-09-22 15:55:00,23.03,23.15,23.03,23.07,987700.0,8.4507,8.4947,8.4507,8.4654,987700.0
2011-09-23 09:30:00,22.97,23.0,22.83,22.95,450100.0,8.4287,8.4397,8.3773,8.4213,450100.0
2011-09-23 09:35:00,22.94,23.0,22.85,22.93,621100.0,8.4177,8.4397,8.3847,8.414,621100.0
2011-09-23 09:40:00,22.92,22.97,22.85,22.92,431300.0,8.4103,8.4287,8.3847,8.4103,431300.0
2011-09-23 09:45:00,22.93,23.06,22.9,23.02,310700.0,8.414,8.4617,8.403,8.447,310700.0
2011-09-23 09:50:00,23.02,23.23,22.99,23.22,223000.0,8.447,8.5241,8.436,8.5204,223000.0
2011-09-23 09:55:00,23.22,23.24,23.1,23.11,247900.0,8.5204,8.5278,8.4764,8.4801,247900.0
2011-09-23 10:00:00,23.11,23.19,22.99,23.01,340900.0,8.4801,8.5094,8.436,8.4434,340900.0
2011-09-23 10:05:00,23.01,23.05,22.96,23.05,257700.0,8.4434,8.458,8.425,8.458,257700.0
2011-09-23 10:10:00,23.05,23.09,22.89,22.96,211300.0,8.458,8.4727,8.3993,8.425,211300.0
2011-09-23 10:15:00,22.96,23.02,22.92,22.93,199600.0,8.425,8.447,8.4103,8.414,199600.0
2011-09-23 10:20:00,22.92,22.93,22.81,22.89,215300.0,8.4103,8.414,8.37,8.3993,215300.0
2011-09-23 10:25:00,22.89,22.98,22.85,22.94,244400.0,8.3993,8.4324,8.3847,8.4177,244400.0
2011-09-23 10:30:00,22.95,22.99,22.94,22.94,245200.0,8.4213,8.436,8.4177,8.4177,245200.0
2011-09-23 10:35:00,22.94,23.02,22.91,23.02,193800.0,8.4177,8.447,8.4067,8.447,193800.0
2011-09-23 10:40:00,23.01,23.03,22.94,23.02,248500.0,8.4434,8.4507,8.4177,8.447,248500.0
2011-09-23 10:45:00,23.02,23.06,23.01,23.04,214900.0,8.447,8.4617,8.4434,8.4544,214900.0
2011-09-23 10:50:00,23.05,23.16,23.04,23.13,235200.0,8.458,8.4984,8.4544,8.4874,235200.0
2011-09-23 10:55:00,23.14,23.18,23.09,23.13,187600.0,8.4911,8.5057,8.4727,8.4874,187600.0
2011-09-23 11:00:00,23.13,23.14,23.03,23.04,225200.0,8.4874,8.4911,8.4507,8.4544,225200.0
2011-09-23 11:05:00,23.05,23.18,23.05,23.18,142800.0,8.458,8.5057,8.458,8.5057,142800.0
2011-09-23 11:10:00,23.18,23.22,23.11,23.13,180600.0,8.5057,8.5204,8.4801,8.4874,180600.0
2011-09-23 11:15:00,23.13,23.22,23.1,23.21,269600.0,8.4874,8.5204,8.4764,8.5168,269600.0
2011-09-23 11:20:00,23.22,23.36,23.21,23.33,238200.0,8.5204,8.5718,8.5168,8.5608,238200.0
2011-09-23 11:25:00,23.34,23.36,23.27,23.31,204000.0,8.5645,8.5718,8.5388,8.5534,204000.0
2011-09-23 11:30:00,23.31,23.32,23.22,23.29,187900.0,8.5534,8.5571,8.5204,8.5461,187900.0
2011-09-23 11:35:00,23.3,23.31,23.23,23.25,77400.0,8.5498,8.5534,8.5241,8.5314,77400.0
2011-09-23 11:40:00,23.25,23.34,23.24,23.24,104900.0,8.5314,8.5645,8.5278,8.5278,104900.0
2011-09-23 11:45:00,23.25,23.27,23.24,23.24,88100.0,8.5314,8.5388,8.5278,8.5278,88100.0
2011-09-23 11:50:00,23.24,23.24,23.17,23.18,95900.0,8.5278,8.5278,8.5021,8.5057,95900.0
2011-09-23 11:55:00,23.18,23.19,23.12,23.18,110600.0,8.5057,8.5094,8.4837,8.5057,110600.0
2011-09-23 12:00:00,23.17,23.17,23.07,23.1,118300.0,8.5021,8.5021,8.4654,8.4764,118300.0
2011-09-23 12:05:00,23.11,23.24,23.11,23.23,229900.0,8.4801,8.5278,8.4801,8.5241,229900.0
2011-09-23 12:10:00,23.23,23.24,23.13,23.14,120400.0,8.5241,8.5278,8.4874,8.4911,120400.0
2011-09-23 12:15:00,23.15,23.19,23.14,23.16,107100.0,8.4947,8.5094,8.4911,8.4984,107100.0
2011-09-23 12:20:00,23.16,23.16,23.08,23.08,166800.0,8.4984,8.4984,8.469,8.469,166800.0
2011-09-23 12:25:00,23.07,23.11,22.98,23.01,216100.0,8.4654,8.4801,8.4324,8.4434,216100.0
2011-09-23 12:30:00,23.02,23.03,22.99,23.02,83500.0,8.447,8.4507,8.436,8.447,83500.0
2011-09-23 12:35:00,23.03,23.05,23.0,23.01,94500.0,8.4507,8.458,8.4397,8.4434,94500.0
2011-09-23 12:40:00,23.01,23.02,22.89,22.9,74000.0,8.4434,8.447,8.3993,8.403,74000.0
2011-09-23 12:45:00,22.9,23.06,22.9,22.99,194800.0,8.403,8.4617,8.403,8.436,194800.0
2011-09-23 12:50:00,22.99,23.12,22.99,23.07,152500.0,8.436,8.4837,8.436,8.4654,152500.0
2011-09-23 12:55:00,23.07,23.07,22.98,23.01,166600.0,8.4654,8.4654,8.4324,8.4434,166600.0
2011-09-23 13:00:00,23.01,23.06,23.0,23.02,132100.0,8.4434,8.4617,8.4397,8.447,132100.0
2011-09-23 13:05:00,23.02,23.05,23.0,23.03,315000.0,8.447,8.458,8.4397,8.4507,315000.0
2011-09-23 13:10:00,23.03,23.07,23.01,23.05,242600.0,8.4507,8.4654,8.4434,8.458,242600.0
2011-09-23 13:15:00,23.05,23.09,23.03,23.03,210000.0,8.458,8.4727,8.4507,8.4507,210000.0
2011-09-23 13:20:00,23.02,23.08,23.01,23.06,258700.0,8.447,8.469,8.4434,8.4617,258700.0
2011-09-23 13:25:00,23.06,23.12,23.05,23.08,178900.0,8.4617,8.4837,8.458,8.469,178900.0
2011-09-23 13:30:00,23.08,23.21,23.06,23.12,309600.0,8.469,8.5168,8.4617,8.4837,309600.0
2011-09-23 13:35:00,23.12,23.2,23.12,23.19,158800.0,8.4837,8.5131,8.4837,8.5094,158800.0
2011-09-23 13:40:00,23.18,23.29,23.18,23.28,194700.0,8.5057,8.5461,8.5057,8.5424,194700.0
2011-09-23 13:45:00,23.28,23.3,23.24,23.27,224000.0,8.5424,8.5498,8.5278,8.5388,224000.0
2011-09-23 13:50:00,23.27,23.28,23.21,23.21,103900.0,8.5388,8.5424,8.5168,8.5168,103900.0
2011-09-23 13:55:00,23.22,23.27,23.21,23.26,107600.0,8.5204,8.5388,8.5168,8.5351,107600.0
2011-09-23 14:00:00,23.25,23.27,23.22,23.23,146600.0,8.5314,8.5388,8.5204,8.5241,146600.0
2011-09-23 14:05:00,23.22,23.22,23.13,23.14,155000.0,8.5204,8.5204,8.4874,8.4911,155000.0
2011-09-23 14:10:00,23.13,23.13,23.04,23.04,123200.0,8.4874,8.4874,8.4544,8.4544,123200.0
2011-09-23 14:15:00,23.03,23.07,23.02,23.05,128900.0,8.4507,8.4654,8.447,8.458,128900.0
2011-09-23 14:20:00,23.05,23.06,22.99,23.0,102900.0,8.458,8.4617,8.436,8.4397,102900.0
2011-09-23 14:25:00,22.99,23.01,22.93,22.93,190200.0,8.436,8.4434,8.414,8.414,190200.0
2011-09-23 14:30:00,22.93,22.94,22.89,22.92,384300.0,8.414,8.4177,8.3993,8.4103,384300.0
2011-09-23 14:35:00,22.92,23.02,22.9,23.01,193200.0,8.4103,8.447,8.403,8.4434,193200.0
2011-09-23 14:40:00,23.01,23.02,22.97,22.97,76800.0,8.4434,8.447,8.4287,8.4287,76800.0
2011-09-23 14:45:00,22.98,22.99,22.88,22.89,181900.0,8.4324,8.436,8.3957,8.3993,181900.0
2011-09-23 14:50:00,22.89,22.97,22.88,22.97,182700.0,8.3993,8.4287,8.3957,8.4287,182700.0
2011-09-23 14:55:00,22.97,23.0,22.94,22.96,162100.0,8.4287,8.4397,8.4177,8.425,162100.0
2011-09-23 15:00:00,22.96,23.07,22.95,23.02,139100.0,8.425,8.4654,8.4213,8.447,139100.0
2011-09-23 15:05:00,23.02,23.07,22.99,23.07,130400.0,8.447,8.4654,8.436,8.4654,130400.0
2011-09-23 15:10:00,23.06,23.16,23.04,23.13,196500.0,8.4617,8.4984,8.4544,8.4874,196500.0
2011-09-23 15:15:00,23.13,23.17,23.12,23.13,190300.0,8.4874,8.5021,8.4837,8.4874,190300.0
2011-09-23 15:20:00,23.12,23.17,23.11,23.15,139800.0,8.4837,8.5021,8.4801,8.4947,139800.0
2011-09-23 15:25:00,23.15,23.19,23.11,23.19,183500.0,8.4947,8.5094,8.4801,8.5094,183500.0
2011-09-23 15:30:00,23.19,23.19,23.14,23.14,180500.0,8.5094,8.5094,8.4911,8.4911,180500.0
2011-09-23 15:35:00,23.15,23.21,23.14,23.19,293800.0,8.4947,8.5168,8.4911,8.5094,293800.0
2011-09-23 15:40:00,23.18,23.21,23.12,23.14,262500.0,8.5057,8.5168,8.4837,8.4911,262500.0
2011-09-23 15:45:00,23.13,23.13,23.07,23.09,283000.0,8.4874,8.4874,8.4654,8.4727,283000.0
2011-09-23 15:50:00,23.09,23.09,23.04,23.05,317100.0,8.4727,8.4727,8.4544,8.458,317100.0
2011-09-23 15:55:00,23.05,23.09,23.01,23.08,873700.0,8.458,8.4727,8.4434,8.469,873700.0
2011-09-26 09:30:00,23.13,23.3,23.1,23.11,386600.0,8.4874,8.5498,8.4764,8.4801,386600.0
2011-09-26 09:35:00,23.11,23.12,23.0,23.05,224500.0,8.4801,8.4837,8.4397,8.458,224500.0
2011-09-26 09:40:00,23.05,23.07,22.98,23.07,283900.0,8.458,8.4654,8.4324,8.4654,283900.0
2011-09-26 09:45:00,23.07,23.08,22.98,23.05,301000.0,8.4654,8.469,8.4324,8.458,301000.0
2011-09-26 09:50:00,23.05,23.07,22.9,22.9,281500.0,8.458,8.4654,8.403,8.403,281500.0
2011-09-26 09:55:00,22.91,22.92,22.77,22.77,179000.0,8.4067,8.4103,8.3553,8.3553,179000.0
2011-09-26 10:00:00,22.77,22.83,22.7,22.82,278800.0,8.3553,8.3773,8.3296,8.3736,278800.0
2011-09-26 10:05:00,22.83,22.84,22.66,22.73,189300.0,8.3773,8.381,8.3149,8.3406,189300.0
2011-09-26 10:10:00,22.73,22.75,22.54,22.61,223700.0,8.3406,8.348,8.2709,8.2966,223700.0
2011-09-26 10:15:00,22.61,22.71,22.52,22.7,133500.0,8.2966,8.3333,8.2636,8.3296,133500.0
2011-09-26 10:20:00,22.7,22.85,22.69,22.82,174400.0,8.3296,8.3847,8.3259,8.3736,174400.0
2011-09-26 10:25:00,22.83,22.87,22.8,22.86,157900.0,8.3773,8.392,8.3663,8.3883,157900.0
2011-09-26 10:30:00,22.86,22.86,22.74,22.75,116300.0,8.3883,8.3883,8.3443,8.348,116300.0
2011-09-26 10:35:00,22.76,22.79,22.65,22.67,238200.0,8.3516,8.3626,8.3113,8.3186,238200.0
2011-09-26 10:40:00,22.67,22.84,22.67,22.82,303000.0,8.3186,8.381,8.3186,8.3736,303000.0
2011-09-26 10:45:00,22.82,22.84,22.74,22.74,173400.0,8.3736,8.381,8.3443,8.3443,173400.0
2011-09-26 10:50:00,22.74,22.96,22.73,22.94,141400.0,8.3443,8.425,8.3406,8.4177,141400.0
2011-09-26 10:55:00,22.94,22.97,22.88,22.92,108800.0,8.4177,8.4287,8.3957,8.4103,108800.0
2011-09-26 11:00:00,22.92,22.97,22.88,22.94,100600.0,8.4103,8.4287,8.3957,8.4177,100600.0
2011-09-26 11:05:00,22.95,23.04,22.94,23.04,152700.0,8.4213,8.4544,8.4177,8.4544,152700.0
2011-09-26 11:10:00,23.04,23.05,22.95,23.0,78300.0,8.4544,8.458,8.4213,8.4397,78300.0
2011-09-26 11:15:00,23.0,23.06,22.98,23.05,93900.0,8.4397,8.4617,8.4324,8.458,93900.0
2011-09-26 11:20:00,23.05,23.12,23.02,23.12,162700.0,8.458,8.4837,8.447,8.4837,162700.0
2011-09-26 11:25:00,23.11,23.15,23.05,23.14,99800.0,8.4801,8.4947,8.458,8.4911,99800.0
2011-09-26 11:30:00,23.15,23.15,23.0,23.03,112500.0,8.4947,8.4947,8.4397,8.4507,112500.0
2011-09-26 11:35:00,23.04,23.12,23.01,23.11,74200.0,8.4544,8.4837,8.4434,8.4801,74200.0
2011-09-26 11:40:00,23.12,23.18,23.1,23.18,123700.0,8.4837,8.5057,8.4764,8.5057,123700.0
2011-09-26 11:45:00,23.18,23.21,23.18,23.2,142100.0,8.5057,8.5168,8.5057,8.5131,142100.0
2011-09-26 11:50:00,23.19,23.2,23.13,23.15,196100.0,8.5094,8.5131,8.4874,8.4947,196100.0
2011-09-26 11:55:00,23.16,23.19,23.13,23.17,137500.0,8.4984,8.5094,8.4874,8.5021,137500.0
2011-09-26 12:00:00,23.18,23.18,23.12,23.13,142600.0,8.5057,8.5057,8.4837,8.4874,142600.0
2011-09-26 12:05:00,23.13,23.14,23.05,23.06,72300.0,8.4874,8.4911,8.458,8.4617,72300.0
2011-09-26 12:10:00,23.06,23.06,23.01,23.06,79000.0,8.4617,8.4617,8.4434,8.4617,79000.0
2011-09-26 12:15:00,23.05,23.12,23.04,23.12,195400.0,8.458,8.4837,8.4544,8.4837,195400.0
2011-09-26 12:20:00,23.12,23.2,23.11,23.12,131800.0,8.4837,8.5131,8.4801,8.4837,131800.0
2011-09-26 12:25:00,23.12,23.18,23.11,23.14,104800.0,8.4837,8.5057,8.4801,8.4911,104800.0
2011-09-26 12:30:00,23.15,23.18,23.12,23.16,96200.0,8.4947,8.5057,8.4837,8.4984,96200.0
2011-09-26 12:35:00,23.16,23.18,23.14,23.17,74000.0,8.4984,8.5057,8.4911,8.5021,74000.0
2011-09-26 12:40:00,23.16,23.18,23.11,23.13,130700.0,8.4984,8.5057,8.4801,8.4874,130700.0
2011-09-26 12:45:00,23.13,23.13,23.03,23.03,88400.0,8.4874,8.4874,8.4507,8.4507,88400.0
2011-09-26 12:50:00,23.03,23.06,23.03,23.03,46700.0,8.4507,8.4617,8.4507,8.4507,46700.0
2011-09-26 12:55:00,23.03,23.06,22.99,23.05,77300.0,8.4507,8.4617,8.436,8.458,77300.0
2011-09-26 13:00:00,23.05,23.05,22.95,22.97,104800.0,8.458,8.458,8.4213,8.4287,104800.0
2011-09-26 13:05:00,22.96,23.04,22.94,23.01,76200.0,8.425,8.4544,8.4177,8.4434,76200.0
2011-09-26 13:10:00,23.01,23.03,22.95,22.98,164100.0,8.4434,8.4507,8.4213,8.4324,164100.0
2011-09-26 13:15:00,22.97,23.02,22.97,23.02,112500.0,8.4287,8.447,8.4287,8.447,112500.0
2011-09-26 13:20:00,23.02,23.07,23.01,23.07,87300.0,8.447,8.4654,8.4434,8.4654,87300.0
2011-09-26 13:25:00,23.07,23.12,23.04,23.08,102100.0,8.4654,8.4837,8.4544,8.469,102100.0
2011-09-26 13:30:00,23.07,23.19,23.07,23.08,303600.0,8.4654,8.5094,8.4654,8.469,303600.0
2011-09-26 13:35:00,23.08,23.11,23.05,23.1,119800.0,8.469,8.4801,8.458,8.4764,119800.0
2011-09-26 13:40:00,23.11,23.13,23.06,23.07,90000.0,8.4801,8.4874,8.4617,8.4654,90000.0
2011-09-26 13:45:00,23.07,23.14,23.07,23.09,75500.0,8.4654,8.4911,8.4654,8.4727,75500.0
2011-09-26 13:50:00,23.09,23.13,23.08,23.12,77200.0,8.4727,8.4874,8.469,8.4837,77200.0
2011-09-26 13:55:00,23.11,23.15,23.11,23.13,41400.0,8.4801,8.4947,8.4801,8.4874,41400.0
2011-09-26 14:00:00,23.13,23.29,23.12,23.28,217400.0,8.4874,8.5461,8.4837,8.5424,217400.0
2011-09-26 14:05:00,23.28,23.3,23.23,23.25,176900.0,8.5424,8.5498,8.5241,8.5314,176900.0
2011-09-26 14:10:00,23.25,23.28,23.17,23.2,91200.0,8.5314,8.5424,8.5021,8.5131,91200.0
2011-09-26 14:15:00,23.19,23.22,23.14,23.17,89000.0,8.5094,8.5204,8.4911,8.5021,89000.0
2011-09-26 14:20:00,23.17,23.22,23.16,23.19,141400.0,8.5021,8.5204,8.4984,8.5094,141400.0
2011-09-26 14:25:00,23.2,23.24,23.19,23.22,196400.0,8.5131,8.5278,8.5094,8.5204,196400.0
2011-09-26 14:30:00,23.22,23.29,23.21,23.28,281500.0,8.5204,8.5461,8.5168,8.5424,281500.0
2011-09-26 14:35:00,23.28,23.3,23.24,23.27,137100.0,8.5424,8.5498,8.5278,8.5388,137100.0
2011-09-26 14:40:00,23.27,23.33,23.27,23.33,168100.0,8.5388,8.5608,8.5388,8.5608,168100.0
2011-09-26 14:45:00,23.33,23.39,23.33,23.36,145400.0,8.5608,8.5828,8.5608,8.5718,145400.0
2011-09-26 14:50:00,23.37,23.37,23.32,23.36,155000.0,8.5755,8.5755,8.5571,8.5718,155000.0
2011-09-26 14:55:00,23.36,23.5,23.36,23.5,343200.0,8.5718,8.6232,8.5718,8.6232,343200.0
2011-09-26 15:00:00,23.5,23.64,23.5,23.63,641100.0,8.6232,8.6745,8.6232,8.6709,641100.0
2011-09-26 15:05:00,23.62,23.7,23.62,23.7,334500.0,8.6672,8.6966,8.6672,8.6966,334500.0
2011-09-26 15:10:00,23.7,23.83,23.68,23.83,194000.0,8.6966,8.7443,8.6892,8.7443,194000.0
2011-09-26 15:15:00,23.83,23.88,23.79,23.86,353100.0,8.7443,8.7626,8.7296,8.7553,353100.0
2011-09-26 15:20:00,23.87,23.9,23.8,23.85,210100.0,8.7589,8.7699,8.7332,8.7516,210100.0
2011-09-26 15:25:00,23.85,23.88,23.8,23.83,305600.0,8.7516,8.7626,8.7332,8.7443,305600.0
2011-09-26 15:30:00,23.82,23.82,23.74,23.81,308200.0,8.7406,8.7406,8.7112,8.7369,308200.0
2011-09-26 15:35:00,23.81,23.9,23.79,23.9,364700.0,8.7369,8.7699,8.7296,8.7699,364700.0
2011-09-26 15:40:00,23.91,23.91,23.87,23.91,243500.0,8.7736,8.7736,8.7589,8.7736,243500.0
2011-09-26 15:45:00,23.9,23.97,23.89,23.96,364200.0,8.7699,8.7956,8.7663,8.792,364200.0
2011-09-26 15:50:00,23.96,23.97,23.92,23.93,240200.0,8.792,8.7956,8.7773,8.781,240200.0
2011-09-26 15:55:00,23.93,23.98,23.92,23.97,787200.0,8.781,8.7993,8.7773,8.7956,787200.0
2011-09-27 09:30:00,24.59,24.6,24.34,24.4,438600.0,9.0231,9.0268,8.9314,8.9534,438600.0
2011-09-27 09:35:00,24.4,24.49,24.32,24.48,447000.0,8.9534,8.9864,8.9241,8.9828,447000.0
2011-09-27 09:40:00,24.47,24.53,24.33,24.38,395400.0,8.9791,9.0011,8.9277,8.9461,395400.0
2011-09-27 09:45:00,24.38,24.4,24.24,24.37,273900.0,8.9461,8.9534,8.8947,8.9424,273900.0
2011-09-27 09:50:00,24.37,24.53,24.37,24.52,400500.0,8.9424,9.0011,8.9424,8.9974,400500.0
2011-09-27 09:55:00,24.51,24.55,24.45,24.55,179500.0,8.9938,9.0085,8.9718,9.0085,179500.0
2011-09-27 10:00:00,24.54,24.59,24.36,24.39,365200.0,9.0048,9.0231,8.9387,8.9497,365200.0
2011-09-27 10:05:00,24.4,24.43,24.38,24.39,172100.0,8.9534,8.9644,8.9461,8.9497,172100.0
2011-09-27 10:10:00,24.39,24.45,24.34,24.39,171900.0,8.9497,8.9718,8.9314,8.9497,171900.0
2011-09-27 10:15:00,24.39,24.43,24.3,24.3,150100.0,8.9497,8.9644,8.9167,8.9167,150100.0
2011-09-27 10:20:00,24.3,24.39,24.28,24.38,153200.0,8.9167,8.9497,8.9094,8.9461,153200.0
2011-09-27 10:25:00,24.37,24.46,24.37,24.41,129600.0,8.9424,8.9754,8.9424,8.9571,129600.0
2011-09-27 10:30:00,24.42,24.43,24.38,24.42,108000.0,8.9608,8.9644,8.9461,8.9608,108000.0
2011-09-27 10:35:00,24.42,24.46,24.4,24.42,125500.0,8.9608,8.9754,8.9534,8.9608,125500.0
2011-09-27 10:40:00,24.43,24.51,24.4,24.5,145900.0,8.9644,8.9938,8.9534,8.9901,145900.0
2011-09-27 10:45:00,24.49,24.62,24.49,24.61,255800.0,8.9864,9.0341,8.9864,9.0305,255800.0
2011-09-27 10:50:00,24.61,24.63,24.55,24.58,246900.0,9.0305,9.0378,9.0085,9.0195,246900.0
2011-09-27 10:55:00,24.58,24.66,24.57,24.63,238000.0,9.0195,9.0488,9.0158,9.0378,238000.0
2011-09-27 11:00:00,24.63,24.64,24.57,24.59,186700.0,9.0378,9.0415,9.0158,9.0231,186700.0
2011-09-27 11:05:00,24.58,24.58,24.52,24.53,127800.0,9.0195,9.0195,8.9974,9.0011,127800.0
2011-09-27 11:10:00,24.54,24.56,24.5,24.53,139600.0,9.0048,9.0121,8.9901,9.0011,139600.0
2011-09-27 11:15:00,24.52,24.56,24.52,24.55,115500.0,8.9974,9.0121,8.9974,9.0085,115500.0
2011-09-27 11:20:00,24.55,24.57,24.5,24.54,230400.0,9.0085,9.0158,8.9901,9.0048,230400.0
2011-09-27 11:25:00,24.56,24.6,24.56,24.57,258600.0,9.0121,9.0268,9.0121,9.0158,258600.0
2011-09-27 11:30:00,24.58,24.62,24.56,24.59,242800.0,9.0195,9.0341,9.0121,9.0231,242800.0
2011-09-27 11:35:00,24.59,24.63,24.59,24.6,201000.0,9.0231,9.0378,9.0231,9.0268,201000.0
2011-09-27 11:40:00,24.61,24.62,24.5,24.5,124300.0,9.0305,9.0341,8.9901,8.9901,124300.0
2011-09-27 11:45:00,24.5,24.52,24.45,24.5,194900.0,8.9901,8.9974,8.9718,8.9901,194900.0
2011-09-27 11:50:00,24.5,24.55,24.47,24.55,195400.0,8.9901,9.0085,8.9791,9.0085,195400.0
2011-09-27 11:55:00,24.54,24.55,24.5,24.52,144500.0,9.0048,9.0085,8.9901,8.9974,144500.0
2011-09-27 12:00:00,24.52,24.57,24.52,24.56,111600.0,8.9974,9.0158,8.9974,9.0121,111600.0
2011-09-27 12:05:00,24.56,24.6,24.53,24.6,100200.0,9.0121,9.0268,9.0011,9.0268,100200.0
2011-09-27 12:10:00,24.6,24.6,24.56,24.59,97400.0,9.0268,9.0268,9.0121,9.0231,97400.0
2011-09-27 12:15:00,24.59,24.6,24.53,24.54,114500.0,9.0231,9.0268,9.0011,9.0048,114500.0
2011-09-27 12:20:00,24.54,24.58,24.5,24.52,166900.0,9.0048,9.0195,8.9901,8.9974,166900.0
2011-09-27 12:25:00,24.53,24.54,24.51,24.52,162900.0,9.0011,9.0048,8.9938,8.9974,162900.0
2011-09-27 12:30:00,24.53,24.53,24.47,24.48,160900.0,9.0011,9.0011,8.9791,8.9828,160900.0
2011-09-27 12:35:00,24.48,24.5,24.45,24.45,305800.0,8.9828,8.9901,8.9718,8.9718,305800.0
2011-09-27 12:40:00,24.45,24.46,24.38,24.4,312300.0,8.9718,8.9754,8.9461,8.9534,312300.0
2011-09-27 12:45:00,24.4,24.42,24.39,24.42,90200.0,8.9534,8.9608,8.9497,8.9608,90200.0
2011-09-27 12:50:00,24.41,24.42,24.39,24.41,80000.0,8.9571,8.9608,8.9497,8.9571,80000.0
2011-09-27 12:55:00,24.41,24.41,24.36,24.38,80400.0,8.9571,8.9571,8.9387,8.9461,80400.0
2011-09-27 13:00:00,24.38,24.39,24.32,24.32,176100.0,8.9461,8.9497,8.9241,8.9241,176100.0
2011-09-27 13:05:00,24.33,24.38,24.32,24.36,105600.0,8.9277,8.9461,8.9241,8.9387,105600.0
2011-09-27 13:10:00,24.36,24.38,24.35,24.35,94400.0,8.9387,8.9461,8.9351,8.9351,94400.0
2011-09-27 13:15:00,24.36,24.36,24.26,24.27,175300.0,8.9387,8.9387,8.902,8.9057,175300.0
2011-09-27 13:20:00,24.27,24.32,24.26,24.3,131400.0,8.9057,8.9241,8.902,8.9167,131400.0
2011-09-27 13:25:00,24.3,24.37,24.3,24.35,53900.0,8.9167,8.9424,8.9167,8.9351,53900.0
2011-09-27 13:30:00,24.35,24.35,24.3,24.35,111300.0,8.9351,8.9351,8.9167,8.9351,111300.0
2011-09-27 13:35:00,24.35,24.42,24.34,24.41,82900.0,8.9351,8.9608,8.9314,8.9571,82900.0
2011-09-27 13:40:00,24.42,24.46,24.42,24.44,157700.0,8.9608,8.9754,8.9608,8.9681,157700.0
2011-09-27 13:45:00,24.44,24.51,24.43,24.48,154600.0,8.9681,8.9938,8.9644,8.9828,154600.0
2011-09-27 13:50:00,24.49,24.53,24.47,24.47,124300.0,8.9864,9.0011,8.9791,8.9791,124300.0
2011-09-27 13:55:00,24.47,24.49,24.46,24.48,123500.0,8.9791,8.9864,8.9754,8.9828,123500.0
2011-09-27 14:00:00,24.49,24.5,24.43,24.46,99000.0,8.9864,8.9901,8.9644,8.9754,99000.0
2011-09-27 14:05:00,24.47,24.48,24.46,24.47,52100.0,8.9791,8.9828,8.9754,8.9791,52100.0
2011-09-27 14:10:00,24.47,24.56,24.47,24.55,118200.0,8.9791,9.0121,8.9791,9.0085,118200.0
2011-09-27 14:15:00,24.56,24.56,24.51,24.55,66800.0,9.0121,9.0121,8.9938,9.0085,66800.0
2011-09-27 14:20:00,24.55,24.56,24.49,24.49,72500.0,9.0085,9.0121,8.9864,8.9864,72500.0
2011-09-27 14:25:00,24.49,24.5,24.48,24.49,76500.0,8.9864,8.9901,8.9828,8.9864,76500.0
2011-09-27 14:30:00,24.49,24.5,24.46,24.47,51100.0,8.9864,8.9901,8.9754,8.9791,51100.0
2011-09-27 14:35:00,24.47,24.49,24.44,24.44,40700.0,8.9791,8.9864,8.9681,8.9681,40700.0
2011-09-27 14:40:00,24.44,24.45,24.34,24.34,108700.0,8.9681,8.9718,8.9314,8.9314,108700.0
2011-09-27 14:45:00,24.33,24.36,24.33,24.36,67100.0,8.9277,8.9387,8.9277,8.9387,67100.0
2011-09-27 14:50:00,24.36,24.4,24.34,24.38,73500.0,8.9387,8.9534,8.9314,8.9461,73500.0
2011-09-27 14:55:00,24.38,24.39,24.32,24.34,118500.0,8.9461,8.9497,8.9241,8.9314,118500.0
2011-09-27 15:00:00,24.33,24.37,24.33,24.34,312300.0,8.9277,8.9424,8.9277,8.9314,312300.0
2011-09-27 15:05:00,24.34,24.34,24.21,24.26,221200.0,8.9314,8.9314,8.8837,8.902,221200.0
2011-09-27 15:10:00,24.26,24.27,24.18,24.22,176900.0,8.902,8.9057,8.8727,8.8874,176900.0
2011-09-27 15:15:00,24.22,24.29,24.22,24.29,133500.0,8.8874,8.9131,8.8874,8.9131,133500.0
2011-09-27 15:20:00,24.28,24.29,24.14,24.18,166400.0,8.9094,8.9131,8.858,8.8727,166400.0
2011-09-27 15:25:00,24.19,24.19,24.11,24.15,150200.0,8.8764,8.8764,8.847,8.8617,150200.0
2011-09-27 15:30:00,24.16,24.22,24.11,24.16,217900.0,8.8653,8.8874,8.847,8.8653,217900.0
2011-09-27 15:35:00,24.17,24.2,24.11,24.12,284100.0,8.869,8.88,8.847,8.8507,284100.0
2011-09-27 15:40:00,24.12,24.15,24.06,24.14,619600.0,8.8507,8.8617,8.8287,8.858,619600.0
2011-09-27 15:45:00,24.14,24.14,24.01,24.05,436800.0,8.858,8.858,8.8103,8.825,436800.0
2011-09-27 15:50:00,24.04,24.07,23.95,23.95,771700.0,8.8213,8.8323,8.7883,8.7883,771700.0
2011-09-27 15:55:00,23.95,24.0,23.89,23.98,1545100.0,8.7883,8.8066,8.7663,8.7993,1545100.0
2011-09-28 09:30:00,23.75,23.86,23.66,23.81,429600.0,8.7149,8.7553,8.6819,8.7369,429600.0
2011-09-28 09:35:00,23.8,23.87,23.77,23.81,247300.0,8.7332,8.7589,8.7222,8.7369,247300.0
2011-09-28 09:40:00,23.82,24.06,23.77,24.06,275200.0,8.7406,8.8287,8.7222,8.8287,275200.0
2011-09-28 09:45:00,24.05,24.18,24.04,24.08,443900.0,8.825,8.8727,8.8213,8.836,443900.0
2011-09-28 09:50:00,24.08,24.11,24.02,24.09,212800.0,8.836,8.847,8.814,8.8397,212800.0
2011-09-28 09:55:00,24.1,24.1,24.0,24.03,193100.0,8.8433,8.8433,8.8066,8.8176,193100.0
2011-09-28 10:00:00,24.02,24.05,23.99,24.01,376700.0,8.814,8.825,8.803,8.8103,376700.0
2011-09-28 10:05:00,24.01,24.08,23.97,24.08,218800.0,8.8103,8.836,8.7956,8.836,218800.0
2011-09-28 10:10:00,24.08,24.15,24.05,24.13,236700.0,8.836,8.8617,8.825,8.8543,236700.0
2011-09-28 10:15:00,24.13,24.13,23.89,23.91,291200.0,8.8543,8.8543,8.7663,8.7736,291200.0
2011-09-28 10:20:00,23.92,23.99,23.89,23.95,348200.0,8.7773,8.803,8.7663,8.7883,348200.0
2011-09-28 10:25:00,23.96,24.02,23.91,24.01,208600.0,8.792,8.814,8.7736,8.8103,208600.0
2011-09-28 10:30:00,24.01,24.02,23.92,23.96,166300.0,8.8103,8.814,8.7773,8.792,166300.0
2011-09-28 10:35:00,23.96,24.05,23.94,23.98,185500.0,8.792,8.825,8.7846,8.7993,185500.0
2011-09-28 10:40:00,23.97,24.07,23.96,24.03,199900.0,8.7956,8.8323,8.792,8.8176,199900.0
2011-09-28 10:45:00,24.02,24.11,24.0,24.11,217400.0,8.814,8.847,8.8066,8.847,217400.0
2011-09-28 10:50:00,24.11,24.16,24.08,24.15,245300.0,8.847,8.8653,8.836,8.8617,245300.0
2011-09-28 10:55:00,24.15,24.15,24.02,24.02,205800.0,8.8617,8.8617,8.814,8.814,205800.0
2011-09-28 11:00:00,24.02,24.05,23.95,23.97,164200.0,8.814,8.825,8.7883,8.7956,164200.0
2011-09-28 11:05:00,23.97,24.0,23.94,23.99,138600.0,8.7956,8.8066,8.7846,8.803,138600.0
2011-09-28 11:10:00,24.0,24.08,23.96,24.06,210800.0,8.8066,8.836,8.792,8.8287,210800.0
2011-09-28 11:15:00,24.06,24.08,24.03,24.07,228600.0,8.8287,8.836,8.8176,8.8323,228600.0
2011-09-28 11:20:00,24.08,24.12,24.05,24.09,191300.0,8.836,8.8507,8.825,8.8397,191300.0
2011-09-28 11:25:00,24.09,24.11,24.06,24.07,115700.0,8.8397,8.847,8.8287,8.8323,115700.0
2011-09-28 11:30:00,24.07,24.07,23.97,23.98,121500.0,8.8323,8.8323,8.7956,8.7993,121500.0
2011-09-28 11:35:00,23.98,24.14,23.98,24.12,217500.0,8.7993,8.858,8.7993,8.8507,217500.0
2011-09-28 11:40:00,24.11,24.11,24.06,24.1,98900.0,8.847,8.847,8.8287,8.8433,98900.0
2011-09-28 11:45:00,24.11,24.12,24.03,24.04,98000.0,8.847,8.8507,8.8176,8.8213,98000.0
2011-09-28 11:50:00,24.04,24.09,24.03,24.08,70100.0,8.8213,8.8397,8.8176,8.836,70100.0
2011-09-28 11:55:00,24.09,24.1,24.01,24.03,81900.0,8.8397,8.8433,8.8103,8.8176,81900.0
2011-09-28 12:00:00,24.03,24.04,23.96,23.99,80200.0,8.8176,8.8213,8.792,8.803,80200.0
2011-09-28 12:05:00,23.98,24.0,23.92,23.96,152300.0,8.7993,8.8066,8.7773,8.792,152300.0
2011-09-28 12:10:00,23.96,23.99,23.93,23.95,91700.0,8.792,8.803,8.781,8.7883,91700.0
2011-09-28 12:15:00,23.96,23.96,23.9,23.94,86200.0,8.792,8.792,8.7699,8.7846,86200.0
2011-09-28 12:20:00,23.94,23.99,23.93,23.93,60400.0,8.7846,8.803,8.781,8.781,60400.0
2011-09-28 12:25:00,23.93,23.98,23.93,23.96,104100.0,8.781,8.7993,8.781,8.792,104100.0
2011-09-28 12:30:00,23.95,23.96,23.91,23.92,110300.0,8.7883,8.792,8.7736,8.7773,110300.0
2011-09-28 12:35:00,23.92,23.93,23.89,23.91,77800.0,8.7773,8.781,8.7663,8.7736,77800.0
2011-09-28 12:40:00,23.92,23.92,23.83,23.84,120500.0,8.7773,8.7773,8.7443,8.7479,120500.0
2011-09-28 12:45:00,23.84,23.88,23.83,23.87,91100.0,8.7479,8.7626,8.7443,8.7589,91100.0
2011-09-28 12:50:00,23.87,23.91,23.87,23.89,61800.0,8.7589,8.7736,8.7589,8.7663,61800.0
2011-09-28 12:55:00,23.89,23.94,23.89,23.93,77300.0,8.7663,8.7846,8.7663,8.781,77300.0
2011-09-28 13:00:00,23.93,23.93,23.85,23.85,55400.0,8.781,8.781,8.7516,8.7516,55400.0
2011-09-28 13:05:00,23.85,23.9,23.85,23.85,51900.0,8.7516,8.7699,8.7516,8.7516,51900.0
2011-09-28 13:10:00,23.85,23.85,23.78,23.8,120800.0,8.7516,8.7516,8.7259,8.7332,120800.0
2011-09-28 13:15:00,23.8,23.83,23.78,23.78,59900.0,8.7332,8.7443,8.7259,8.7259,59900.0
2011-09-28 13:20:00,23.77,23.78,23.7,23.7,115300.0,8.7222,8.7259,8.6966,8.6966,115300.0
2011-09-28 13:25:00,23.7,23.71,23.57,23.59,195000.0,8.6966,8.7002,8.6489,8.6562,195000.0
2011-09-28 13:30:00,23.58,23.59,23.5,23.52,277600.0,8.6525,8.6562,8.6232,8.6305,277600.0
2011-09-28 13:35:00,23.52,23.61,23.52,23.59,102600.0,8.6305,8.6635,8.6305,8.6562,102600.0
2011-09-28 13:40:00,23.59,23.59,23.51,23.51,124700.0,8.6562,8.6562,8.6268,8.6268,124700.0
2011-09-28 13:45:00,23.52,23.54,23.45,23.45,219600.0,8.6305,8.6378,8.6048,8.6048,219600.0
2011-09-28 13:50:00,23.45,23.53,23.45,23.5,145400.0,8.6048,8.6342,8.6048,8.6232,145400.0
2011-09-28 13:55:00,23.5,23.5,23.45,23.49,122400.0,8.6232,8.6232,8.6048,8.6195,122400.0
2011-09-28 14:00:00,23.48,23.52,23.45,23.46,194400.0,8.6158,8.6305,8.6048,8.6085,194400.0
2011-09-28 14:05:00,23.45,23.58,23.45,23.55,200800.0,8.6048,8.6525,8.6048,8.6415,200800.0
2011-09-28 14:10:00,23.55,23.56,23.49,23.53,127400.0,8.6415,8.6452,8.6195,8.6342,127400.0
2011-09-28 14:15:00,23.53,23.59,23.52,23.57,125300.0,8.6342,8.6562,8.6305,8.6489,125300.0
2011-09-28 14:20:00,23.57,23.62,23.55,23.62,106200.0,8.6489,8.6672,8.6415,8.6672,106200.0
2011-09-28 14:25:00,23.62,23.65,23.59,23.59,157700.0,8.6672,8.6782,8.6562,8.6562,157700.0
2011-09-28 14:30:00,23.59,23.59,23.55,23.59,85000.0,8.6562,8.6562,8.6415,8.6562,85000.0
2011-09-28 14:35:00,23.58,23.61,23.55,23.59,104900.0,8.6525,8.6635,8.6415,8.6562,104900.0
2011-09-28 14:40:00,23.59,23.66,23.59,23.64,74400.0,8.6562,8.6819,8.6562,8.6745,74400.0
2011-09-28 14:45:00,23.64,23.65,23.55,23.56,100100.0,8.6745,8.6782,8.6415,8.6452,100100.0
2011-09-28 14:50:00,23.56,23.58,23.55,23.56,113400.0,8.6452,8.6525,8.6415,8.6452,113400.0
2011-09-28 14:55:00,23.56,23.6,23.55,23.58,82000.0,8.6452,8.6599,8.6415,8.6525,82000.0
2011-09-28 15:00:00,23.57,23.65,23.55,23.64,130700.0,8.6489,8.6782,8.6415,8.6745,130700.0
2011-09-28 15:05:00,23.65,23.66,23.6,23.62,77700.0,8.6782,8.6819,8.6599,8.6672,77700.0
2011-09-28 15:10:00,23.62,23.68,23.62,23.64,94200.0,8.6672,8.6892,8.6672,8.6745,94200.0
2011-09-28 15:15:00,23.64,23.64,23.51,23.52,154800.0,8.6745,8.6745,8.6268,8.6305,154800.0
2011-09-28 15:20:00,23.52,23.56,23.48,23.53,165600.0,8.6305,8.6452,8.6158,8.6342,165600.0
2011-09-28 15:25:00,23.53,23.55,23.46,23.48,146000.0,8.6342,8.6415,8.6085,8.6158,146000.0
2011-09-28 15:30:00,23.47,23.49,23.45,23.45,221500.0,8.6122,8.6195,8.6048,8.6048,221500.0
2011-09-28 15:35:00,23.46,23.47,23.38,23.41,472200.0,8.6085,8.6122,8.5791,8.5901,472200.0
2011-09-28 15:40:00,23.41,23.49,23.4,23.46,467500.0,8.5901,8.6195,8.5865,8.6085,467500.0
2011-09-28 15:45:00,23.45,23.48,23.35,23.36,349600.0,8.6048,8.6158,8.5681,8.5718,349600.0
2011-09-28 15:50:00,23.37,23.42,23.34,23.4,612200.0,8.5755,8.5938,8.5645,8.5865,612200.0
2011-09-28 15:55:00,23.39,23.42,23.34,23.38,998700.0,8.5828,8.5938,8.5645,8.5791,998700.0
2011-09-29 09:30:00,23.66,23.71,23.53,23.55,313300.0,8.6819,8.7002,8.6342,8.6415,313300.0
2011-09-29 09:35:00,23.55,23.75,23.55,23.64,148500.0,8.6415,8.7149,8.6415,8.6745,148500.0
2011-09-29 09:40:00,23.64,23.71,23.56,23.69,193200.0,8.6745,8.7002,8.6452,8.6929,193200.0
2011-09-29 09:45:00,23.7,23.77,23.64,23.76,185800.0,8.6966,8.7222,8.6745,8.7186,185800.0
2011-09-29 09:50:00,23.76,23.79,23.69,23.7,103700.0,8.7186,8.7296,8.6929,8.6966,103700.0
2011-09-29 09:55:00,23.7,23.71,23.64,23.66,78400.0,8.6966,8.7002,8.6745,8.6819,78400.0
2011-09-29 10:00:00,23.67,23.71,23.65,23.65,152700.0,8.6855,8.7002,8.6782,8.6782,152700.0
2011-09-29 10:05:00,23.65,23.71,23.63,23.63,103200.0,8.6782,8.7002,8.6709,8.6709,103200.0
2011-09-29 10:10:00,23.63,23.69,23.61,23.67,101700.0,8.6709,8.6929,8.6635,8.6855,101700.0
2011-09-29 10:15:00,23.68,23.68,23.56,23.6,124800.0,8.6892,8.6892,8.6452,8.6599,124800.0
2011-09-29 10:20:00,23.6,23.6,23.56,23.59,145500.0,8.6599,8.6599,8.6452,8.6562,145500.0
2011-09-29 10:25:00,23.59,23.61,23.53,23.55,215400.0,8.6562,8.6635,8.6342,8.6415,215400.0
2011-09-29 10:30:00,23.55,23.59,23.52,23.57,206300.0,8.6415,8.6562,8.6305,8.6489,206300.0
2011-09-29 10:35:00,23.58,23.66,23.55,23.56,255200.0,8.6525,8.6819,8.6415,8.6452,255200.0
2011-09-29 10:40:00,23.55,23.57,23.5,23.5,96800.0,8.6415,8.6489,8.6232,8.6232,96800.0
2011-09-29 10:45:00,23.5,23.51,23.45,23.45,261000.0,8.6232,8.6268,8.6048,8.6048,261000.0
2011-09-29 10:50:00,23.45,23.47,23.39,23.44,176100.0,8.6048,8.6122,8.5828,8.6011,176100.0
2011-09-29 10:55:00,23.43,23.54,23.42,23.5,117000.0,8.5975,8.6378,8.5938,8.6232,117000.0
2011-09-29 11:00:00,23.5,23.59,23.5,23.55,125300.0,8.6232,8.6562,8.6232,8.6415,125300.0
2011-09-29 11:05:00,23.56,23.56,23.46,23.48,123600.0,8.6452,8.6452,8.6085,8.6158,123600.0
2011-09-29 11:10:00,23.48,23.5,23.41,23.49,126100.0,8.6158,8.6232,8.5901,8.6195,126100.0
2011-09-29 11:15:00,23.5,23.5,23.42,23.45,106100.0,8.6232,8.6232,8.5938,8.6048,106100.0
2011-09-29 11:20:00,23.45,23.46,23.4,23.42,75100.0,8.6048,8.6085,8.5865,8.5938,75100.0
2011-09-29 11:25:00,23.42,23.56,23.42,23.54,157800.0,8.5938,8.6452,8.5938,8.6378,157800.0
2011-09-29 11:30:00,23.55,23.57,23.52,23.56,94600.0,8.6415,8.6489,8.6305,8.6452,94600.0
2011-09-29 11:35:00,23.57,23.59,23.54,23.55,123300.0,8.6489,8.6562,8.6378,8.6415,123300.0
2011-09-29 11:40:00,23.55,23.56,23.51,23.53,65300.0,8.6415,8.6452,8.6268,8.6342,65300.0
2011-09-29 11:45:00,23.53,23.6,23.52,23.6,107100.0,8.6342,8.6599,8.6305,8.6599,107100.0
2011-09-29 11:50:00,23.6,23.62,23.57,23.59,89200.0,8.6599,8.6672,8.6489,8.6562,89200.0
2011-09-29 11:55:00,23.6,23.61,23.53,23.53,128600.0,8.6599,8.6635,8.6342,8.6342,128600.0
2011-09-29 12:00:00,23.52,23.59,23.52,23.58,78200.0,8.6305,8.6562,8.6305,8.6525,78200.0
2011-09-29 12:05:00,23.58,23.58,23.54,23.56,74700.0,8.6525,8.6525,8.6378,8.6452,74700.0
2011-09-29 12:10:00,23.55,23.58,23.55,23.55,73800.0,8.6415,8.6525,8.6415,8.6415,73800.0
2011-09-29 12:15:00,23.55,23.56,23.53,23.54,84100.0,8.6415,8.6452,8.6342,8.6378,84100.0
2011-09-29 12:20:00,23.53,23.58,23.53,23.58,66600.0,8.6342,8.6525,8.6342,8.6525,66600.0
2011-09-29 12:25:00,23.59,23.61,23.57,23.58,89400.0,8.6562,8.6635,8.6489,8.6525,89400.0
2011-09-29 12:30:00,23.57,23.58,23.47,23.47,113200.0,8.6489,8.6525,8.6122,8.6122,113200.0
2011-09-29 12:35:00,23.47,23.48,23.41,23.42,170100.0,8.6122,8.6158,8.5901,8.5938,170100.0
2011-09-29 12:40:00,23.42,23.43,23.38,23.4,137000.0,8.5938,8.5975,8.5791,8.5865,137000.0
2011-09-29 12:45:00,23.4,23.52,23.4,23.5,314600.0,8.5865,8.6305,8.5865,8.6232,314600.0
2011-09-29 12:50:00,23.51,23.57,23.5,23.55,191400.0,8.6268,8.6489,8.6232,8.6415,191400.0
2011-09-29 12:55:00,23.55,23.57,23.52,23.55,164300.0,8.6415,8.6489,8.6305,8.6415,164300.0
2011-09-29 13:00:00,23.55,23.62,23.54,23.61,161700.0,8.6415,8.6672,8.6378,8.6635,161700.0
2011-09-29 13:05:00,23.62,23.71,23.61,23.67,146400.0,8.6672,8.7002,8.6635,8.6855,146400.0
2011-09-29 13:10:00,23.67,23.68,23.61,23.62,85900.0,8.6855,8.6892,8.6635,8.6672,85900.0
2011-09-29 13:15:00,23.61,23.64,23.58,23.59,88800.0,8.6635,8.6745,8.6525,8.6562,88800.0
2011-09-29 13:20:00,23.59,23.59,23.53,23.55,89400.0,8.6562,8.6562,8.6342,8.6415,89400.0
2011-09-29 13:25:00,23.55,23.58,23.45,23.45,134700.0,8.6415,8.6525,8.6048,8.6048,134700.0
2011-09-29 13:30:00,23.46,23.47,23.4,23.4,163200.0,8.6085,8.6122,8.5865,8.5865,163200.0
2011-09-29 13:35:00,23.41,23.44,23.33,23.33,131400.0,8.5901,8.6011,8.5608,8.5608,131400.0
2011-09-29 13:40:00,23.32,23.34,23.28,23.3,190700.0,8.5571,8.5645,8.5424,8.5498,190700.0
2011-09-29 13:45:00,23.3,23.43,23.3,23.43,207700.0,8.5498,8.5975,8.5498,8.5975,207700.0
2011-09-29 13:50:00,23.43,23.49,23.41,23.48,180200.0,8.5975,8.6195,8.5901,8.6158,180200.0
2011-09-29 13:55:00,23.49,23.55,23.47,23.47,172400.0,8.6195,8.6415,8.6122,8.6122,172400.0
2011-09-29 14:00:00,23.48,23.51,23.38,23.39,146400.0,8.6158,8.6268,8.5791,8.5828,146400.0
2011-09-29 14:05:00,23.39,23.41,23.3,23.39,233600.0,8.5828,8.5901,8.5498,8.5828,233600.0
2011-09-29 14:10:00,23.39,23.4,23.29,23.29,210400.0,8.5828,8.5865,8.5461,8.5461,210400.0
2011-09-29 14:15:00,23.29,23.36,23.29,23.34,208100.0,8.5461,8.5718,8.5461,8.5645,208100.0
2011-09-29 14:20:00,23.34,23.34,23.29,23.32,155400.0,8.5645,8.5645,8.5461,8.5571,155400.0
2011-09-29 14:25:00,23.33,23.42,23.31,23.35,240100.0,8.5608,8.5938,8.5534,8.5681,240100.0
2011-09-29 14:30:00,23.35,23.35,23.27,23.29,193100.0,8.5681,8.5681,8.5388,8.5461,193100.0
2011-09-29 14:35:00,23.29,23.34,23.27,23.29,142500.0,8.5461,8.5645,8.5388,8.5461,142500.0
2011-09-29 14:40:00,23.29,23.36,23.24,23.24,239200.0,8.5461,8.5718,8.5278,8.5278,239200.0
2011-09-29 14:45:00,23.23,23.28,23.15,23.18,192200.0,8.5241,8.5424,8.4947,8.5057,192200.0
2011-09-29 14:50:00,23.18,23.19,23.11,23.17,301200.0,8.5057,8.5094,8.4801,8.5021,301200.0
2011-09-29 14:55:00,23.16,23.21,23.14,23.16,299600.0,8.4984,8.5168,8.4911,8.4984,299600.0
2011-09-29 15:00:00,23.16,23.19,23.0,23.01,202600.0,8.4984,8.5094,8.4397,8.4434,202600.0
2011-09-29 15:05:00,23.01,23.1,23.01,23.06,133600.0,8.4434,8.4764,8.4434,8.4617,133600.0
2011-09-29 15:10:00,23.07,23.12,23.07,23.07,129600.0,8.4654,8.4837,8.4654,8.4654,129600.0
2011-09-29 15:15:00,23.08,23.18,23.07,23.09,231000.0,8.469,8.5057,8.4654,8.4727,231000.0
2011-09-29 15:20:00,23.09,23.2,23.07,23.15,184100.0,8.4727,8.5131,8.4654,8.4947,184100.0
2011-09-29 15:25:00,23.15,23.23,23.14,23.21,231900.0,8.4947,8.5241,8.4911,8.5168,231900.0
2011-09-29 15:30:00,23.21,23.26,23.17,23.18,341500.0,8.5168,8.5351,8.5021,8.5057,341500.0
2011-09-29 15:35:00,23.18,23.27,23.18,23.27,289000.0,8.5057,8.5388,8.5057,8.5388,289000.0
2011-09-29 15:40:00,23.27,23.27,23.17,23.21,322800.0,8.5388,8.5388,8.5021,8.5168,322800.0
2011-09-29 15:45:00,23.22,23.3,23.21,23.24,396000.0,8.5204,8.5498,8.5168,8.5278,396000.0
2011-09-29 15:50:00,23.25,23.29,23.22,23.22,348100.0,8.5314,8.5461,8.5204,8.5204,348100.0
2011-09-29 15:55:00,23.22,23.32,23.22,23.32,860600.0,8.5204,8.5571,8.5204,8.5571,860600.0
2011-09-30 09:30:00,22.94,22.98,22.77,22.78,306400.0,8.4177,8.4324,8.3553,8.359,306400.0
2011-09-30 09:35:00,22.78,22.81,22.71,22.8,209300.0,8.359,8.37,8.3333,8.3663,209300.0
2011-09-30 09:40:00,22.8,23.04,22.8,22.97,195400.0,8.3663,8.4544,8.3663,8.4287,195400.0
2011-09-30 09:45:00,22.97,23.01,22.78,22.83,175300.0,8.4287,8.4434,8.359,8.3773,175300.0
2011-09-30 09:50:00,22.83,22.86,22.75,22.84,264600.0,8.3773,8.3883,8.348,8.381,264600.0
2011-09-30 09:55:00,22.85,22.92,22.8,22.84,363500.0,8.3847,8.4103,8.3663,8.381,363500.0
2011-09-30 10:00:00,22.84,22.96,22.79,22.88,213700.0,8.381,8.425,8.3626,8.3957,213700.0
2011-09-30 10:05:00,22.88,23.01,22.88,22.97,248300.0,8.3957,8.4434,8.3957,8.4287,248300.0
2011-09-30 10:10:00,22.98,22.98,22.81,22.84,402700.0,8.4324,8.4324,8.37,8.381,402700.0
2011-09-30 10:15:00,22.84,22.93,22.83,22.92,418100.0,8.381,8.414,8.3773,8.4103,418100.0
2011-09-30 10:20:00,22.91,22.98,22.84,22.86,504500.0,8.4067,8.4324,8.381,8.3883,504500.0
2011-09-30 10:25:00,22.86,22.9,22.8,22.88,454000.0,8.3883,8.403,8.3663,8.3957,454000.0
2011-09-30 10:30:00,22.88,22.9,22.81,22.88,350500.0,8.3957,8.403,8.37,8.3957,350500.0
2011-09-30 10:35:00,22.88,22.96,22.82,22.87,179800.0,8.3957,8.425,8.3736,8.392,179800.0
2011-09-30 10:40:00,22.87,22.9,22.82,22.83,234800.0,8.392,8.403,8.3736,8.3773,234800.0
2011-09-30 10:45:00,22.83,22.83,22.77,22.77,181200.0,8.3773,8.3773,8.3553,8.3553,181200.0
2011-09-30 10:50:00,22.77,22.85,22.76,22.81,199200.0,8.3553,8.3847,8.3516,8.37,199200.0
2011-09-30 10:55:00,22.81,22.87,22.81,22.84,388100.0,8.37,8.392,8.37,8.381,388100.0
2011-09-30 11:00:00,22.84,22.94,22.83,22.92,202100.0,8.381,8.4177,8.3773,8.4103,202100.0
2011-09-30 11:05:00,22.93,23.0,22.88,22.96,191100.0,8.414,8.4397,8.3957,8.425,191100.0
2011-09-30 11:10:00,22.97,23.0,22.92,23.0,169300.0,8.4287,8.4397,8.4103,8.4397,169300.0
2011-09-30 11:15:00,23.0,23.04,22.96,22.97,120300.0,8.4397,8.4544,8.425,8.4287,120300.0
2011-09-30 11:20:00,22.97,23.07,22.97,23.01,92400.0,8.4287,8.4654,8.4287,8.4434,92400.0
2011-09-30 11:25:00,23.01,23.01,22.94,22.96,167800.0,8.4434,8.4434,8.4177,8.425,167800.0
2011-09-30 11:30:00,22.97,23.03,22.96,23.03,57200.0,8.4287,8.4507,8.425,8.4507,57200.0
2011-09-30 11:35:00,23.02,23.1,23.02,23.04,169600.0,8.447,8.4764,8.447,8.4544,169600.0
2011-09-30 11:40:00,23.04,23.08,23.01,23.06,79000.0,8.4544,8.469,8.4434,8.4617,79000.0
2011-09-30 11:45:00,23.07,23.08,23.02,23.02,72600.0,8.4654,8.469,8.447,8.447,72600.0
2011-09-30 11:50:00,23.03,23.05,22.96,22.98,98700.0,8.4507,8.458,8.425,8.4324,98700.0
2011-09-30 11:55:00,22.98,22.99,22.94,22.97,93900.0,8.4324,8.436,8.4177,8.4287,93900.0
2011-09-30 12:00:00,22.97,23.02,22.94,22.99,116500.0,8.4287,8.447,8.4177,8.436,116500.0
2011-09-30 12:05:00,22.99,22.99,22.91,22.91,58900.0,8.436,8.436,8.4067,8.4067,58900.0
2011-09-30 12:10:00,22.91,22.92,22.84,22.87,109800.0,8.4067,8.4103,8.381,8.392,109800.0
2011-09-30 12:15:00,22.86,22.86,22.82,22.83,116200.0,8.3883,8.3883,8.3736,8.3773,116200.0
2011-09-30 12:20:00,22.83,22.91,22.83,22.91,92800.0,8.3773,8.4067,8.3773,8.4067,92800.0
2011-09-30 12:25:00,22.9,22.9,22.86,22.89,71300.0,8.403,8.403,8.3883,8.3993,71300.0
2011-09-30 12:30:00,22.88,22.96,22.83,22.84,147800.0,8.3957,8.425,8.3773,8.381,147800.0
2011-09-30 12:35:00,22.85,22.86,22.8,22.83,57700.0,8.3847,8.3883,8.3663,8.3773,57700.0
2011-09-30 12:40:00,22.83,22.83,22.77,22.82,65400.0,8.3773,8.3773,8.3553,8.3736,65400.0
2011-09-30 12:45:00,22.82,22.83,22.78,22.81,78300.0,8.3736,8.3773,8.359,8.37,78300.0
2011-09-30 12:50:00,22.81,22.83,22.8,22.8,53100.0,8.37,8.3773,8.3663,8.3663,53100.0
2011-09-30 12:55:00,22.8,22.8,22.72,22.72,192400.0,8.3663,8.3663,8.3369,8.3369,192400.0
2011-09-30 13:00:00,22.72,22.72,22.64,22.65,190500.0,8.3369,8.3369,8.3076,8.3113,190500.0
2011-09-30 13:05:00,22.65,22.68,22.64,22.65,80400.0,8.3113,8.3223,8.3076,8.3113,80400.0
2011-09-30 13:10:00,22.66,22.72,22.66,22.72,65400.0,8.3149,8.3369,8.3149,8.3369,65400.0
2011-09-30 13:15:00,22.71,22.71,22.59,22.66,265200.0,8.3333,8.3333,8.2892,8.3149,265200.0
2011-09-30 13:20:00,22.66,22.7,22.64,22.65,130900.0,8.3149,8.3296,8.3076,8.3113,130900.0
2011-09-30 13:25:00,22.65,22.7,22.65,22.67,86400.0,8.3113,8.3296,8.3113,8.3186,86400.0
2011-09-30 13:30:00,22.67,22.77,22.67,22.76,83900.0,8.3186,8.3553,8.3186,8.3516,83900.0
2011-09-30 13:35:00,22.75,22.77,22.71,22.77,108700.0,8.348,8.3553,8.3333,8.3553,108700.0
2011-09-30 13:40:00,22.76,22.77,22.71,22.73,111200.0,8.3516,8.3553,8.3333,8.3406,111200.0
2011-09-30 13:45:00,22.73,22.78,22.72,22.77,110500.0,8.3406,8.359,8.3369,8.3553,110500.0
2011-09-30 13:50:00,22.77,22.77,22.72,22.72,82700.0,8.3553,8.3553,8.3369,8.3369,82700.0
2011-09-30 13:55:00,22.72,22.73,22.69,22.71,123600.0,8.3369,8.3406,8.3259,8.3333,123600.0
2011-09-30 14:00:00,22.71,22.73,22.67,22.67,228700.0,8.3333,8.3406,8.3186,8.3186,228700.0
2011-09-30 14:05:00,22.67,22.68,22.57,22.57,161500.0,8.3186,8.3223,8.2819,8.2819,161500.0
2011-09-30 14:10:00,22.57,22.57,22.44,22.44,270800.0,8.2819,8.2819,8.2342,8.2342,270800.0
2011-09-30 14:15:00,22.45,22.45,22.31,22.36,439400.0,8.2379,8.2379,8.1865,8.2049,439400.0
2011-09-30 14:20:00,22.36,22.38,22.3,22.31,270100.0,8.2049,8.2122,8.1828,8.1865,270100.0
2011-09-30 14:25:00,22.32,22.33,22.24,22.28,463700.0,8.1902,8.1938,8.1608,8.1755,463700.0
2011-09-30 14:30:00,22.27,22.28,22.23,22.27,463200.0,8.1718,8.1755,8.1571,8.1718,463200.0
2011-09-30 14:35:00,22.27,22.27,22.19,22.2,308700.0,8.1718,8.1718,8.1425,8.1461,308700.0
2011-09-30 14:40:00,22.2,22.25,22.18,22.22,283100.0,8.1461,8.1645,8.1388,8.1535,283100.0
2011-09-30 14:45:00,22.21,22.23,22.19,22.23,188500.0,8.1498,8.1571,8.1425,8.1571,188500.0
2011-09-30 14:50:00,22.23,22.23,22.15,22.19,203400.0,8.1571,8.1571,8.1278,8.1425,203400.0
2011-09-30 14:55:00,22.19,22.28,22.18,22.25,316500.0,8.1425,8.1755,8.1388,8.1645,316500.0
2011-09-30 15:00:00,22.25,22.29,22.22,22.28,183600.0,8.1645,8.1792,8.1535,8.1755,183600.0
2011-09-30 15:05:00,22.28,22.39,22.25,22.37,363100.0,8.1755,8.2159,8.1645,8.2085,363100.0
2011-09-30 15:10:00,22.38,22.39,22.35,22.37,193600.0,8.2122,8.2159,8.2012,8.2085,193600.0
2011-09-30 15:15:00,22.37,22.37,22.28,22.32,214600.0,8.2085,8.2085,8.1755,8.1902,214600.0
2011-09-30 15:20:00,22.32,22.35,22.28,22.28,189500.0,8.1902,8.2012,8.1755,8.1755,189500.0
2011-09-30 15:25:00,22.28,22.32,22.25,22.25,283700.0,8.1755,8.1902,8.1645,8.1645,283700.0
2011-09-30 15:30:00,22.25,22.26,22.21,22.23,354600.0,8.1645,8.1682,8.1498,8.1571,354600.0
2011-09-30 15:35:00,22.23,22.26,22.21,22.22,317800.0,8.1571,8.1682,8.1498,8.1535,317800.0
2011-09-30 15:40:00,22.22,22.35,22.21,22.34,423900.0,8.1535,8.2012,8.1498,8.1975,423900.0
2011-09-30 15:45:00,22.35,22.41,22.34,22.4,867100.0,8.2012,8.2232,8.1975,8.2195,867100.0
2011-09-30 15:50:00,22.4,22.45,22.39,22.44,973400.0,8.2195,8.2379,8.2159,8.2342,973400.0
2011-09-30 15:55:00,22.45,22.5,22.43,22.45,2139400.0,8.2379,8.2562,8.2305,8.2379,2139400.0
2011-10-03 09:30:00,22.06,22.19,22.01,22.09,422000.0,8.0948,8.1425,8.0764,8.1058,422000.0
2011-10-03 09:35:00,22.1,22.12,22.03,22.04,214200.0,8.1094,8.1168,8.0838,8.0874,214200.0
2011-10-03 09:40:00,22.05,22.14,22.04,22.1,164000.0,8.0911,8.1241,8.0874,8.1094,164000.0
2011-10-03 09:45:00,22.1,22.14,22.03,22.03,224000.0,8.1094,8.1241,8.0838,8.0838,224000.0
2011-10-03 09:50:00,22.03,22.07,21.92,21.92,258800.0,8.0838,8.0984,8.0434,8.0434,258800.0
2011-10-03 09:55:00,21.92,22.02,21.91,21.98,246700.0,8.0434,8.0801,8.0397,8.0654,246700.0
2011-10-03 10:00:00,21.97,22.18,21.96,22.06,350000.0,8.0617,8.1388,8.0581,8.0948,350000.0
2011-10-03 10:05:00,22.06,22.2,22.05,22.2,237500.0,8.0948,8.1461,8.0911,8.1461,237500.0
2011-10-03 10:10:00,22.2,22.28,22.15,22.24,218000.0,8.1461,8.1755,8.1278,8.1608,218000.0
2011-10-03 10:15:00,22.23,22.23,22.11,22.13,114600.0,8.1571,8.1571,8.1131,8.1205,114600.0
2011-10-03 10:20:00,22.13,22.17,22.02,22.03,194500.0,8.1205,8.1351,8.0801,8.0838,194500.0
2011-10-03 10:25:00,22.03,22.09,21.97,22.04,201900.0,8.0838,8.1058,8.0617,8.0874,201900.0
2011-10-03 10:30:00,22.04,22.1,22.02,22.04,494800.0,8.0874,8.1094,8.0801,8.0874,494800.0
2011-10-03 10:35:00,22.04,22.08,22.01,22.05,344800.0,8.0874,8.1021,8.0764,8.0911,344800.0
2011-10-03 10:40:00,22.03,22.04,21.88,21.97,291400.0,8.0838,8.0874,8.0287,8.0617,291400.0
2011-10-03 10:45:00,21.98,22.04,21.94,21.98,380200.0,8.0654,8.0874,8.0507,8.0654,380200.0
2011-10-03 10:50:00,21.98,21.98,21.8,21.93,368500.0,8.0654,8.0654,7.9994,8.0471,368500.0
2011-10-03 10:55:00,21.92,21.95,21.88,21.91,286900.0,8.0434,8.0544,8.0287,8.0397,286900.0
2011-10-03 11:00:00,21.91,21.91,21.76,21.83,507400.0,8.0397,8.0397,7.9847,8.0104,507400.0
2011-10-03 11:05:00,21.83,21.95,21.83,21.94,419900.0,8.0104,8.0544,8.0104,8.0507,419900.0
2011-10-03 11:10:00,21.94,21.99,21.91,21.94,205800.0,8.0507,8.0691,8.0397,8.0507,205800.0
2011-10-03 11:15:00,21.94,22.0,21.92,21.98,292500.0,8.0507,8.0728,8.0434,8.0654,292500.0
2011-10-03 11:20:00,21.99,22.02,21.95,21.96,318100.0,8.0691,8.0801,8.0544,8.0581,318100.0
2011-10-03 11:25:00,21.96,22.12,21.96,22.09,253500.0,8.0581,8.1168,8.0581,8.1058,253500.0
2011-10-03 11:30:00,22.09,22.1,22.02,22.03,230900.0,8.1058,8.1094,8.0801,8.0838,230900.0
2011-10-03 11:35:00,22.04,22.07,22.0,22.07,85400.0,8.0874,8.0984,8.0728,8.0984,85400.0
2011-10-03 11:40:00,22.07,22.08,21.94,21.96,152900.0,8.0984,8.1021,8.0507,8.0581,152900.0
2011-10-03 11:45:00,21.97,22.07,21.97,22.07,83100.0,8.0617,8.0984,8.0617,8.0984,83100.0
2011-10-03 11:50:00,22.06,22.23,22.05,22.23,153400.0,8.0948,8.1571,8.0911,8.1571,153400.0
2011-10-03 11:55:00,22.22,22.31,22.22,22.3,177300.0,8.1535,8.1865,8.1535,8.1828,177300.0
2011-10-03 12:00:00,22.3,22.36,22.18,22.18,212000.0,8.1828,8.2049,8.1388,8.1388,212000.0
2011-10-03 12:05:00,22.18,22.23,22.16,22.18,173200.0,8.1388,8.1571,8.1315,8.1388,173200.0
2011-10-03 12:10:00,22.19,22.19,22.03,22.04,155100.0,8.1425,8.1425,8.0838,8.0874,155100.0
2011-10-03 12:15:00,22.03,22.1,22.03,22.1,124800.0,8.0838,8.1094,8.0838,8.1094,124800.0
2011-10-03 12:20:00,22.09,22.15,22.06,22.14,78900.0,8.1058,8.1278,8.0948,8.1241,78900.0
2011-10-03 12:25:00,22.15,22.17,22.11,22.11,61200.0,8.1278,8.1351,8.1131,8.1131,61200.0
2011-10-03 12:30:00,22.11,22.13,22.03,22.05,108400.0,8.1131,8.1205,8.0838,8.0911,108400.0
2011-10-03 12:35:00,22.06,22.09,22.03,22.06,86100.0,8.0948,8.1058,8.0838,8.0948,86100.0
2011-10-03 12:40:00,22.07,22.12,22.05,22.06,108500.0,8.0984,8.1168,8.0911,8.0948,108500.0
2011-10-03 12:45:00,22.06,22.07,22.02,22.02,153800.0,8.0948,8.0984,8.0801,8.0801,153800.0
2011-10-03 12:50:00,22.02,22.03,21.92,21.93,192600.0,8.0801,8.0838,8.0434,8.0471,192600.0
2011-10-03 12:55:00,21.94,21.97,21.92,21.96,130700.0,8.0507,8.0617,8.0434,8.0581,130700.0
2011-10-03 13:00:00,21.95,21.96,21.85,21.86,157600.0,8.0544,8.0581,8.0177,8.0214,157600.0
2011-10-03 13:05:00,21.86,21.89,21.83,21.87,294800.0,8.0214,8.0324,8.0104,8.025,294800.0
2011-10-03 13:10:00,21.88,21.9,21.81,21.82,87900.0,8.0287,8.0361,8.003,8.0067,87900.0
2011-10-03 13:15:00,21.81,21.84,21.76,21.82,162900.0,8.003,8.014,7.9847,8.0067,162900.0
2011-10-03 13:20:00,21.82,21.85,21.8,21.84,111400.0,8.0067,8.0177,7.9994,8.014,111400.0
2011-10-03 13:25:00,21.84,21.84,21.76,21.8,81900.0,8.014,8.014,7.9847,7.9994,81900.0
2011-10-03 13:30:00,21.8,21.83,21.74,21.74,112700.0,7.9994,8.0104,7.9773,7.9773,112700.0
2011-10-03 13:35:00,21.73,21.75,21.64,21.66,173400.0,7.9737,7.981,7.9407,7.948,173400.0
2011-10-03 13:40:00,21.66,21.69,21.62,21.64,554600.0,7.948,7.959,7.9333,7.9407,554600.0
2011-10-03 13:45:00,21.64,21.7,21.63,21.66,201200.0,7.9407,7.9627,7.937,7.948,201200.0
2011-10-03 13:50:00,21.66,21.69,21.59,21.62,218800.0,7.948,7.959,7.9223,7.9333,218800.0
2011-10-03 13:55:00,21.62,21.69,21.61,21.68,207200.0,7.9333,7.959,7.9296,7.9553,207200.0
2011-10-03 14:00:00,21.69,21.69,21.59,21.64,419700.0,7.959,7.959,7.9223,7.9407,419700.0
2011-10-03 14:05:00,21.64,21.7,21.62,21.68,276800.0,7.9407,7.9627,7.9333,7.9553,276800.0
2011-10-03 14:10:00,21.69,21.72,21.61,21.67,148300.0,7.959,7.97,7.9296,7.9517,148300.0
2011-10-03 14:15:00,21.67,21.69,21.63,21.65,109300.0,7.9517,7.959,7.937,7.9443,109300.0
2011-10-03 14:20:00,21.65,21.69,21.58,21.66,177700.0,7.9443,7.959,7.9186,7.948,177700.0
2011-10-03 14:25:00,21.66,21.75,21.62,21.73,410500.0,7.948,7.981,7.9333,7.9737,410500.0
2011-10-03 14:30:00,21.74,21.79,21.68,21.78,240300.0,7.9773,7.9957,7.9553,7.992,240300.0
2011-10-03 14:35:00,21.78,21.8,21.69,21.72,223800.0,7.992,7.9994,7.959,7.97,223800.0
2011-10-03 14:40:00,21.72,21.73,21.67,21.72,165900.0,7.97,7.9737,7.9517,7.97,165900.0
2011-10-03 14:45:00,21.71,21.71,21.62,21.69,196200.0,7.9663,7.9663,7.9333,7.959,196200.0
2011-10-03 14:50:00,21.69,21.76,21.69,21.72,226500.0,7.959,7.9847,7.959,7.97,226500.0
2011-10-03 14:55:00,21.73,21.78,21.69,21.77,110200.0,7.9737,7.992,7.959,7.9884,110200.0
2011-10-03 15:00:00,21.77,21.82,21.74,21.8,147700.0,7.9884,8.0067,7.9773,7.9994,147700.0
2011-10-03 15:05:00,21.8,21.9,21.78,21.81,152800.0,7.9994,8.0361,7.992,8.003,152800.0
2011-10-03 15:10:00,21.81,21.84,21.76,21.77,162400.0,8.003,8.014,7.9847,7.9884,162400.0
2011-10-03 15:15:00,21.76,21.79,21.71,21.76,163300.0,7.9847,7.9957,7.9663,7.9847,163300.0
2011-10-03 15:20:00,21.75,21.78,21.68,21.68,347900.0,7.981,7.992,7.9553,7.9553,347900.0
2011-10-03 15:25:00,21.67,21.69,21.62,21.65,282500.0,7.9517,7.959,7.9333,7.9443,282500.0
2011-10-03 15:30:00,21.64,21.68,21.62,21.65,282400.0,7.9407,7.9553,7.9333,7.9443,282400.0
2011-10-03 15:35:00,21.65,21.7,21.63,21.66,210700.0,7.9443,7.9627,7.937,7.948,210700.0
2011-10-03 15:40:00,21.66,21.67,21.58,21.64,256700.0,7.948,7.9517,7.9186,7.9407,256700.0
2011-10-03 15:45:00,21.64,21.73,21.61,21.68,426300.0,7.9407,7.9737,7.9296,7.9553,426300.0
2011-10-03 15:50:00,21.69,21.69,21.54,21.54,370600.0,7.959,7.959,7.904,7.904,370600.0
2011-10-03 15:55:00,21.55,21.61,21.47,21.49,784700.0,7.9076,7.9296,7.8783,7.8856,784700.0
2011-10-04 09:30:00,21.17,21.29,21.13,21.19,277700.0,7.7682,7.8122,7.7535,7.7755,277700.0
2011-10-04 09:35:00,21.19,21.27,21.15,21.21,301800.0,7.7755,7.8049,7.7608,7.7829,301800.0
2011-10-04 09:40:00,21.21,21.24,21.01,21.02,317300.0,7.7829,7.7939,7.7095,7.7131,317300.0
2011-10-04 09:45:00,21.02,21.11,20.99,21.01,405700.0,7.7131,7.7462,7.7021,7.7095,405700.0
2011-10-04 09:50:00,21.01,21.03,20.92,20.92,205300.0,7.7095,7.7168,7.6765,7.6765,205300.0
2011-10-04 09:55:00,20.92,20.94,20.76,20.83,305400.0,7.6765,7.6838,7.6177,7.6434,305400.0
2011-10-04 10:00:00,20.83,20.93,20.78,20.85,372800.0,7.6434,7.6801,7.6251,7.6508,372800.0
2011-10-04 10:05:00,20.84,20.95,20.76,20.88,334400.0,7.6471,7.6875,7.6177,7.6618,334400.0
2011-10-04 10:10:00,20.88,20.99,20.84,20.88,271900.0,7.6618,7.7021,7.6471,7.6618,271900.0
2011-10-04 10:15:00,20.88,20.99,20.88,20.94,225100.0,7.6618,7.7021,7.6618,7.6838,225100.0
2011-10-04 10:20:00,20.94,20.96,20.85,20.86,242600.0,7.6838,7.6911,7.6508,7.6544,242600.0
2011-10-04 10:25:00,20.86,20.95,20.83,20.92,264300.0,7.6544,7.6875,7.6434,7.6765,264300.0
2011-10-04 10:30:00,20.92,21.01,20.87,20.96,221500.0,7.6765,7.7095,7.6581,7.6911,221500.0
2011-10-04 10:35:00,20.95,21.05,20.89,21.04,378600.0,7.6875,7.7242,7.6654,7.7205,378600.0
2011-10-04 10:40:00,21.05,21.2,21.03,21.19,360900.0,7.7242,7.7792,7.7168,7.7755,360900.0
2011-10-04 10:45:00,21.19,21.28,21.16,21.23,305000.0,7.7755,7.8086,7.7645,7.7902,305000.0
2011-10-04 10:50:00,21.23,21.23,21.1,21.15,243000.0,7.7902,7.7902,7.7425,7.7608,243000.0
2011-10-04 10:55:00,21.16,21.28,21.16,21.22,146800.0,7.7645,7.8086,7.7645,7.7865,146800.0
2011-10-04 11:00:00,21.23,21.24,21.14,21.23,167700.0,7.7902,7.7939,7.7572,7.7902,167700.0
2011-10-04 11:05:00,21.23,21.36,21.2,21.34,286200.0,7.7902,7.8379,7.7792,7.8306,286200.0
2011-10-04 11:10:00,21.35,21.38,21.29,21.3,194600.0,7.8342,7.8452,7.8122,7.8159,194600.0
2011-10-04 11:15:00,21.3,21.36,21.25,21.26,214400.0,7.8159,7.8379,7.7975,7.8012,214400.0
2011-10-04 11:20:00,21.25,21.3,21.21,21.21,230300.0,7.7975,7.8159,7.7829,7.7829,230300.0
2011-10-04 11:25:00,21.2,21.25,21.16,21.25,244500.0,7.7792,7.7975,7.7645,7.7975,244500.0
2011-10-04 11:30:00,21.25,21.29,21.16,21.24,279000.0,7.7975,7.8122,7.7645,7.7939,279000.0
2011-10-04 11:35:00,21.23,21.24,21.13,21.15,208500.0,7.7902,7.7939,7.7535,7.7608,208500.0
2011-10-04 11:40:00,21.15,21.25,21.15,21.25,200100.0,7.7608,7.7975,7.7608,7.7975,200100.0
2011-10-04 11:45:00,21.25,21.29,21.2,21.26,172500.0,7.7975,7.8122,7.7792,7.8012,172500.0
2011-10-04 11:50:00,21.27,21.33,21.26,21.27,268300.0,7.8049,7.8269,7.8012,7.8049,268300.0
2011-10-04 11:55:00,21.27,21.3,21.2,21.26,201200.0,7.8049,7.8159,7.7792,7.8012,201200.0
2011-10-04 12:00:00,21.26,21.39,21.26,21.39,145200.0,7.8012,7.8489,7.8012,7.8489,145200.0
2011-10-04 12:05:00,21.38,21.41,21.34,21.39,166600.0,7.8452,7.8563,7.8306,7.8489,166600.0
2011-10-04 12:10:00,21.38,21.41,21.35,21.4,119100.0,7.8452,7.8563,7.8342,7.8526,119100.0
2011-10-04 12:15:00,21.41,21.43,21.37,21.41,266100.0,7.8563,7.8636,7.8416,7.8563,266100.0
2011-10-04 12:20:00,21.41,21.47,21.37,21.43,437800.0,7.8563,7.8783,7.8416,7.8636,437800.0
2011-10-04 12:25:00,21.43,21.43,21.31,21.31,99200.0,7.8636,7.8636,7.8196,7.8196,99200.0
2011-10-04 12:30:00,21.31,21.33,21.27,21.32,144600.0,7.8196,7.8269,7.8049,7.8232,144600.0
2011-10-04 12:35:00,21.32,21.43,21.32,21.37,227800.0,7.8232,7.8636,7.8232,7.8416,227800.0
2011-10-04 12:40:00,21.37,21.42,21.36,21.42,228200.0,7.8416,7.8599,7.8379,7.8599,228200.0
2011-10-04 12:45:00,21.42,21.48,21.4,21.45,132500.0,7.8599,7.8819,7.8526,7.8709,132500.0
2011-10-04 12:50:00,21.44,21.47,21.43,21.46,176100.0,7.8673,7.8783,7.8636,7.8746,176100.0
2011-10-04 12:55:00,21.45,21.46,21.4,21.41,231200.0,7.8709,7.8746,7.8526,7.8563,231200.0
2011-10-04 13:00:00,21.4,21.44,21.34,21.34,159600.0,7.8526,7.8673,7.8306,7.8306,159600.0
2011-10-04 13:05:00,21.34,21.34,21.26,21.29,250100.0,7.8306,7.8306,7.8012,7.8122,250100.0
2011-10-04 13:10:00,21.3,21.3,21.13,21.14,216600.0,7.8159,7.8159,7.7535,7.7572,216600.0
2011-10-04 13:15:00,21.14,21.24,21.09,21.1,302500.0,7.7572,7.7939,7.7388,7.7425,302500.0
2011-10-04 13:20:00,21.1,21.12,21.03,21.12,292800.0,7.7425,7.7498,7.7168,7.7498,292800.0
2011-10-04 13:25:00,21.11,21.12,21.05,21.08,345900.0,7.7462,7.7498,7.7242,7.7352,345900.0
2011-10-04 13:30:00,21.07,21.2,21.05,21.15,311200.0,7.7315,7.7792,7.7242,7.7608,311200.0
2011-10-04 13:35:00,21.15,21.18,21.07,21.08,233100.0,7.7608,7.7719,7.7315,7.7352,233100.0
2011-10-04 13:40:00,21.08,21.09,21.0,21.03,156500.0,7.7352,7.7388,7.7058,7.7168,156500.0
2011-10-04 13:45:00,21.02,21.13,21.02,21.12,265100.0,7.7131,7.7535,7.7131,7.7498,265100.0
2011-10-04 13:50:00,21.12,21.21,21.12,21.16,268500.0,7.7498,7.7829,7.7498,7.7645,268500.0
2011-10-04 13:55:00,21.15,21.21,21.08,21.09,265500.0,7.7608,7.7829,7.7352,7.7388,265500.0
2011-10-04 14:00:00,21.1,21.14,21.07,21.07,140300.0,7.7425,7.7572,7.7315,7.7315,140300.0
2011-10-04 14:05:00,21.08,21.11,21.03,21.05,163200.0,7.7352,7.7462,7.7168,7.7242,163200.0
2011-10-04 14:10:00,21.04,21.05,20.99,21.0,187000.0,7.7205,7.7242,7.7021,7.7058,187000.0
2011-10-04 14:15:00,21.0,21.01,20.91,20.92,304900.0,7.7058,7.7095,7.6728,7.6765,304900.0
2011-10-04 14:20:00,20.93,21.0,20.9,20.98,242900.0,7.6801,7.7058,7.6691,7.6985,242900.0
2011-10-04 14:25:00,20.98,21.04,20.98,21.02,217600.0,7.6985,7.7205,7.6985,7.7131,217600.0
2011-10-04 14:30:00,21.02,21.12,21.02,21.12,156200.0,7.7131,7.7498,7.7131,7.7498,156200.0
2011-10-04 14:35:00,21.12,21.16,21.05,21.05,147700.0,7.7498,7.7645,7.7242,7.7242,147700.0
2011-10-04 14:40:00,21.05,21.07,20.96,21.0,334000.0,7.7242,7.7315,7.6911,7.7058,334000.0
2011-10-04 14:45:00,20.99,21.02,20.94,21.0,247100.0,7.7021,7.7131,7.6838,7.7058,247100.0
2011-10-04 14:50:00,21.0,21.01,20.87,20.87,270300.0,7.7058,7.7095,7.6581,7.6581,270300.0
2011-10-04 14:55:00,20.87,20.95,20.87,20.89,248200.0,7.6581,7.6875,7.6581,7.6654,248200.0
2011-10-04 15:00:00,20.89,21.02,20.89,20.96,330400.0,7.6654,7.7131,7.6654,7.6911,330400.0
2011-10-04 15:05:00,20.96,20.98,20.88,20.89,301800.0,7.6911,7.6985,7.6618,7.6654,301800.0
2011-10-04 15:10:00,20.89,20.91,20.84,20.89,270900.0,7.6654,7.6728,7.6471,7.6654,270900.0
2011-10-04 15:15:00,20.89,20.95,20.85,20.94,250700.0,7.6654,7.6875,7.6508,7.6838,250700.0
2011-10-04 15:20:00,20.94,21.02,20.92,20.98,219200.0,7.6838,7.7131,7.6765,7.6985,219200.0
2011-10-04 15:25:00,20.98,21.12,20.98,21.09,402800.0,7.6985,7.7498,7.6985,7.7388,402800.0
2011-10-04 15:30:00,21.09,21.21,21.06,21.15,470300.0,7.7388,7.7829,7.7278,7.7608,470300.0
2011-10-04 15:35:00,21.14,21.29,21.13,21.24,415200.0,7.7572,7.8122,7.7535,7.7939,415200.0
2011-10-04 15:40:00,21.24,21.44,21.21,21.43,577200.0,7.7939,7.8673,7.7829,7.8636,577200.0
2011-10-04 15:45:00,21.43,21.56,21.39,21.56,574400.0,7.8636,7.9113,7.8489,7.9113,574400.0
2011-10-04 15:50:00,21.55,21.64,21.54,21.61,433200.0,7.9076,7.9407,7.904,7.9296,433200.0
2011-10-04 15:55:00,21.61,21.8,21.6,21.78,844800.0,7.9296,7.9994,7.926,7.992,844800.0
2011-10-05 09:30:00,21.94,22.0,21.8,21.84,242400.0,8.0507,8.0728,7.9994,8.014,242400.0
2011-10-05 09:35:00,21.85,21.88,21.68,21.76,291500.0,8.0177,8.0287,7.9553,7.9847,291500.0
2011-10-05 09:40:00,21.76,21.84,21.66,21.75,181400.0,7.9847,8.014,7.948,7.981,181400.0
2011-10-05 09:45:00,21.75,21.77,21.67,21.75,168700.0,7.981,7.9884,7.9517,7.981,168700.0
2011-10-05 09:50:00,21.74,21.8,21.57,21.63,313100.0,7.9773,7.9994,7.915,7.937,313100.0
2011-10-05 09:55:00,21.63,21.67,21.58,21.62,180800.0,7.937,7.9517,7.9186,7.9333,180800.0
2011-10-05 10:00:00,21.61,21.92,21.58,21.91,370800.0,7.9296,8.0434,7.9186,8.0397,370800.0
2011-10-05 10:05:00,21.91,21.96,21.78,21.79,289000.0,8.0397,8.0581,7.992,7.9957,289000.0
2011-10-05 10:10:00,21.8,21.89,21.78,21.85,324200.0,7.9994,8.0324,7.992,8.0177,324200.0
2011-10-05 10:15:00,21.85,21.88,21.73,21.76,213800.0,8.0177,8.0287,7.9737,7.9847,213800.0
2011-10-05 10:20:00,21.77,21.86,21.72,21.77,270700.0,7.9884,8.0214,7.97,7.9884,270700.0
2011-10-05 10:25:00,21.77,21.8,21.62,21.62,288200.0,7.9884,7.9994,7.9333,7.9333,288200.0
2011-10-05 10:30:00,21.63,21.91,21.63,21.9,358600.0,7.937,8.0397,7.937,8.0361,358600.0
2011-10-05 10:35:00,21.91,21.94,21.83,21.84,371100.0,8.0397,8.0507,8.0104,8.014,371100.0
2011-10-05 10:40:00,21.84,21.89,21.77,21.8,210900.0,8.014,8.0324,7.9884,7.9994,210900.0
2011-10-05 10:45:00,21.81,21.84,21.75,21.81,286100.0,8.003,8.014,7.981,8.003,286100.0
2011-10-05 10:50:00,21.8,21.81,21.69,21.75,319400.0,7.9994,8.003,7.959,7.981,319400.0
2011-10-05 10:55:00,21.76,21.91,21.74,21.82,228700.0,7.9847,8.0397,7.9773,8.0067,228700.0
2011-10-05 11:00:00,21.82,21.83,21.75,21.78,317700.0,8.0067,8.0104,7.981,7.992,317700.0
2011-10-05 11:05:00,21.76,21.78,21.68,21.71,101500.0,7.9847,7.992,7.9553,7.9663,101500.0
2011-10-05 11:10:00,21.71,21.72,21.64,21.65,108600.0,7.9663,7.97,7.9407,7.9443,108600.0
2011-10-05 11:15:00,21.65,21.65,21.56,21.58,202100.0,7.9443,7.9443,7.9113,7.9186,202100.0
2011-10-05 11:20:00,21.58,21.63,21.56,21.59,206300.0,7.9186,7.937,7.9113,7.9223,206300.0
2011-10-05 11:25:00,21.59,21.7,21.58,21.63,381500.0,7.9223,7.9627,7.9186,7.937,381500.0
2011-10-05 11:30:00,21.62,21.73,21.62,21.67,231800.0,7.9333,7.9737,7.9333,7.9517,231800.0
2011-10-05 11:35:00,21.66,21.72,21.65,21.7,510600.0,7.948,7.97,7.9443,7.9627,510600.0
2011-10-05 11:40:00,21.7,21.71,21.57,21.59,207600.0,7.9627,7.9663,7.915,7.9223,207600.0
2011-10-05 11:45:00,21.59,21.63,21.54,21.62,271600.0,7.9223,7.937,7.904,7.9333,271600.0
2011-10-05 11:50:00,21.62,21.69,21.62,21.68,151000.0,7.9333,7.959,7.9333,7.9553,151000.0
2011-10-05 11:55:00,21.69,21.7,21.64,21.68,109700.0,7.959,7.9627,7.9407,7.9553,109700.0
2011-10-05 12:00:00,21.68,21.73,21.65,21.68,321800.0,7.9553,7.9737,7.9443,7.9553,321800.0
2011-10-05 12:05:00,21.68,21.71,21.65,21.66,89100.0,7.9553,7.9663,7.9443,7.948,89100.0
2011-10-05 12:10:00,21.66,21.69,21.63,21.69,128000.0,7.948,7.959,7.937,7.959,128000.0
2011-10-05 12:15:00,21.69,21.7,21.6,21.61,93000.0,7.959,7.9627,7.926,7.9296,93000.0
2011-10-05 12:20:00,21.61,21.64,21.58,21.61,136400.0,7.9296,7.9407,7.9186,7.9296,136400.0
2011-10-05 12:25:00,21.6,21.61,21.56,21.58,94800.0,7.926,7.9296,7.9113,7.9186,94800.0
2011-10-05 12:30:00,21.58,21.61,21.57,21.61,77800.0,7.9186,7.9296,7.915,7.9296,77800.0
2011-10-05 12:35:00,21.6,21.62,21.57,21.57,66900.0,7.926,7.9333,7.915,7.915,66900.0
2011-10-05 12:40:00,21.57,21.62,21.55,21.58,87700.0,7.915,7.9333,7.9076,7.9186,87700.0
2011-10-05 12:45:00,21.57,21.58,21.53,21.55,117300.0,7.915,7.9186,7.9003,7.9076,117300.0
2011-10-05 12:50:00,21.56,21.57,21.53,21.56,76700.0,7.9113,7.915,7.9003,7.9113,76700.0
2011-10-05 12:55:00,21.57,21.58,21.52,21.57,112200.0,7.915,7.9186,7.8966,7.915,112200.0
2011-10-05 13:00:00,21.57,21.59,21.53,21.58,133400.0,7.915,7.9223,7.9003,7.9186,133400.0
2011-10-05 13:05:00,21.58,21.64,21.58,21.62,139300.0,7.9186,7.9407,7.9186,7.9333,139300.0
2011-10-05 13:10:00,21.62,21.62,21.56,21.56,156700.0,7.9333,7.9333,7.9113,7.9113,156700.0
2011-10-05 13:15:00,21.57,21.6,21.53,21.55,258300.0,7.915,7.926,7.9003,7.9076,258300.0
2011-10-05 13:20:00,21.55,21.6,21.52,21.54,148800.0,7.9076,7.926,7.8966,7.904,148800.0
2011-10-05 13:25:00,21.55,21.57,21.52,21.56,148900.0,7.9076,7.915,7.8966,7.9113,148900.0
2011-10-05 13:30:00,21.56,21.61,21.54,21.59,140900.0,7.9113,7.9296,7.904,7.9223,140900.0
2011-10-05 13:35:00,21.59,21.61,21.52,21.54,202100.0,7.9223,7.9296,7.8966,7.904,202100.0
2011-10-05 13:40:00,21.54,21.55,21.51,21.53,188000.0,7.904,7.9076,7.8929,7.9003,188000.0
2011-10-05 13:45:00,21.54,21.57,21.53,21.55,154600.0,7.904,7.915,7.9003,7.9076,154600.0
2011-10-05 13:50:00,21.56,21.63,21.54,21.59,177600.0,7.9113,7.937,7.904,7.9223,177600.0
2011-10-05 13:55:00,21.59,21.65,21.58,21.62,214600.0,7.9223,7.9443,7.9186,7.9333,214600.0
2011-10-05 14:00:00,21.63,21.68,21.63,21.66,207700.0,7.937,7.9553,7.937,7.948,207700.0
2011-10-05 14:05:00,21.66,21.68,21.62,21.62,173200.0,7.948,7.9553,7.9333,7.9333,173200.0
2011-10-05 14:10:00,21.62,21.69,21.61,21.69,192900.0,7.9333,7.959,7.9296,7.959,192900.0
2011-10-05 14:15:00,21.69,21.79,21.69,21.77,235500.0,7.959,7.9957,7.959,7.9884,235500.0
2011-10-05 14:20:00,21.78,21.87,21.77,21.86,348500.0,7.992,8.025,7.9884,8.0214,348500.0
2011-10-05 14:25:00,21.87,21.87,21.81,21.82,185300.0,8.025,8.025,8.003,8.0067,185300.0
2011-10-05 14:30:00,21.83,21.84,21.72,21.74,191400.0,8.0104,8.014,7.97,7.9773,191400.0
2011-10-05 14:35:00,21.74,21.76,21.68,21.7,135100.0,7.9773,7.9847,7.9553,7.9627,135100.0
2011-10-05 14:40:00,21.7,21.75,21.7,21.74,129500.0,7.9627,7.981,7.9627,7.9773,129500.0
2011-10-05 14:45:00,21.74,21.84,21.73,21.84,255900.0,7.9773,8.014,7.9737,8.014,255900.0
2011-10-05 14:50:00,21.84,21.87,21.82,21.86,208000.0,8.014,8.025,8.0067,8.0214,208000.0
2011-10-05 14:55:00,21.86,21.87,21.83,21.86,198900.0,8.0214,8.025,8.0104,8.0214,198900.0
2011-10-05 15:00:00,21.86,21.86,21.72,21.74,197900.0,8.0214,8.0214,7.97,7.9773,197900.0
2011-10-05 15:05:00,21.73,21.75,21.69,21.73,217700.0,7.9737,7.981,7.959,7.9737,217700.0
2011-10-05 15:10:00,21.73,21.75,21.67,21.71,344000.0,7.9737,7.981,7.9517,7.9663,344000.0
2011-10-05 15:15:00,21.71,21.81,21.7,21.8,533400.0,7.9663,8.003,7.9627,7.9994,533400.0
2011-10-05 15:20:00,21.81,21.86,21.77,21.79,263900.0,8.003,8.0214,7.9884,7.9957,263900.0
2011-10-05 15:25:00,21.79,21.9,21.79,21.86,238200.0,7.9957,8.0361,7.9957,8.0214,238200.0
2011-10-05 15:30:00,21.87,21.96,21.86,21.95,351900.0,8.025,8.0581,8.0214,8.0544,351900.0
2011-10-05 15:35:00,21.95,22.02,21.95,21.99,230400.0,8.0544,8.0801,8.0544,8.0691,230400.0
2011-10-05 15:40:00,21.99,21.99,21.94,21.95,286000.0,8.0691,8.0691,8.0507,8.0544,286000.0
2011-10-05 15:45:00,21.95,21.98,21.85,21.85,440500.0,8.0544,8.0654,8.0177,8.0177,440500.0
2011-10-05 15:50:00,21.85,21.93,21.84,21.93,750900.0,8.0177,8.0471,8.014,8.0471,750900.0
2011-10-05 15:55:00,21.93,21.98,21.9,21.97,963400.0,8.0471,8.0654,8.0361,8.0617,963400.0
2011-10-06 09:30:00,22.17,22.21,22.11,22.17,378000.0,8.1351,8.1498,8.1131,8.1351,378000.0
2011-10-06 09:35:00,22.16,22.27,22.14,22.27,376700.0,8.1315,8.1718,8.1241,8.1718,376700.0
2011-10-06 09:40:00,22.25,22.42,22.21,22.4,570900.0,8.1645,8.2269,8.1498,8.2195,570900.0
2011-10-06 09:45:00,22.39,22.46,22.35,22.37,487900.0,8.2159,8.2415,8.2012,8.2085,487900.0
2011-10-06 09:50:00,22.37,22.38,22.26,22.32,484200.0,8.2085,8.2122,8.1682,8.1902,484200.0
2011-10-06 09:55:00,22.31,22.43,22.25,22.43,620400.0,8.1865,8.2305,8.1645,8.2305,620400.0
2011-10-06 10:00:00,22.42,22.42,22.33,22.37,449800.0,8.2269,8.2269,8.1938,8.2085,449800.0
2011-10-06 10:05:00,22.37,22.4,22.31,22.39,296800.0,8.2085,8.2195,8.1865,8.2159,296800.0
2011-10-06 10:10:00,22.38,22.51,22.38,22.48,392700.0,8.2122,8.2599,8.2122,8.2489,392700.0
2011-10-06 10:15:00,22.48,22.57,22.48,22.57,357300.0,8.2489,8.2819,8.2489,8.2819,357300.0
2011-10-06 10:20:00,22.57,22.69,22.57,22.67,171600.0,8.2819,8.3259,8.2819,8.3186,171600.0
2011-10-06 10:25:00,22.67,22.82,22.66,22.82,995500.0,8.3186,8.3736,8.3149,8.3736,995500.0
2011-10-06 10:30:00,22.82,23.02,22.78,23.01,841800.0,8.3736,8.447,8.359,8.4434,841800.0
2011-10-06 10:35:00,23.01,23.03,22.92,22.97,561100.0,8.4434,8.4507,8.4103,8.4287,561100.0
2011-10-06 10:40:00,22.97,22.98,22.86,22.88,276000.0,8.4287,8.4324,8.3883,8.3957,276000.0
2011-10-06 10:45:00,22.88,22.92,22.81,22.82,297100.0,8.3957,8.4103,8.37,8.3736,297100.0
2011-10-06 10:50:00,22.82,22.89,22.79,22.87,151000.0,8.3736,8.3993,8.3626,8.392,151000.0
2011-10-06 10:55:00,22.87,22.96,22.84,22.95,160600.0,8.392,8.425,8.381,8.4213,160600.0
2011-10-06 11:00:00,22.95,23.07,22.93,23.05,283000.0,8.4213,8.4654,8.414,8.458,283000.0
2011-10-06 11:05:00,23.04,23.2,23.02,23.19,413400.0,8.4544,8.5131,8.447,8.5094,413400.0
2011-10-06 11:10:00,23.19,23.25,23.13,23.25,209100.0,8.5094,8.5314,8.4874,8.5314,209100.0
2011-10-06 11:15:00,23.25,23.29,23.21,23.23,547900.0,8.5314,8.5461,8.5168,8.5241,547900.0
2011-10-06 11:20:00,23.23,23.27,23.17,23.21,315300.0,8.5241,8.5388,8.5021,8.5168,315300.0
2011-10-06 11:25:00,23.22,23.31,23.19,23.29,208700.0,8.5204,8.5534,8.5094,8.5461,208700.0
2011-10-06 11:30:00,23.3,23.38,23.26,23.26,306200.0,8.5498,8.5791,8.5351,8.5351,306200.0
2011-10-06 11:35:00,23.25,23.32,23.22,23.3,215300.0,8.5314,8.5571,8.5204,8.5498,215300.0
2011-10-06 11:40:00,23.3,23.31,23.25,23.31,192200.0,8.5498,8.5534,8.5314,8.5534,192200.0
2011-10-06 11:45:00,23.32,23.34,23.18,23.19,203600.0,8.5571,8.5645,8.5057,8.5094,203600.0
2011-10-06 11:50:00,23.19,23.22,23.14,23.17,185800.0,8.5094,8.5204,8.4911,8.5021,185800.0
2011-10-06 11:55:00,23.18,23.2,23.12,23.14,204500.0,8.5057,8.5131,8.4837,8.4911,204500.0
2011-10-06 12:00:00,23.14,23.15,23.01,23.01,149900.0,8.4911,8.4947,8.4434,8.4434,149900.0
2011-10-06 12:05:00,23.02,23.02,22.97,23.0,378900.0,8.447,8.447,8.4287,8.4397,378900.0
2011-10-06 12:10:00,23.0,23.04,22.95,23.02,108900.0,8.4397,8.4544,8.4213,8.447,108900.0
2011-10-06 12:15:00,23.02,23.08,22.99,23.04,195700.0,8.447,8.469,8.436,8.4544,195700.0
2011-10-06 12:20:00,23.04,23.07,23.0,23.06,108700.0,8.4544,8.4654,8.4397,8.4617,108700.0
2011-10-06 12:25:00,23.06,23.06,23.0,23.06,132200.0,8.4617,8.4617,8.4397,8.4617,132200.0
2011-10-06 12:30:00,23.06,23.14,23.05,23.14,216200.0,8.4617,8.4911,8.458,8.4911,216200.0
2011-10-06 12:35:00,23.14,23.14,23.1,23.12,224500.0,8.4911,8.4911,8.4764,8.4837,224500.0
2011-10-06 12:40:00,23.12,23.15,23.05,23.08,217400.0,8.4837,8.4947,8.458,8.469,217400.0
2011-10-06 12:45:00,23.07,23.08,23.04,23.08,96600.0,8.4654,8.469,8.4544,8.469,96600.0
2011-10-06 12:50:00,23.07,23.1,23.02,23.05,185900.0,8.4654,8.4764,8.447,8.458,185900.0
2011-10-06 12:55:00,23.05,23.08,23.03,23.03,137300.0,8.458,8.469,8.4507,8.4507,137300.0
2011-10-06 13:00:00,23.03,23.06,23.01,23.04,107000.0,8.4507,8.4617,8.4434,8.4544,107000.0
2011-10-06 13:05:00,23.05,23.05,22.98,23.04,113000.0,8.458,8.458,8.4324,8.4544,113000.0
2011-10-06 13:10:00,23.05,23.06,23.0,23.05,98200.0,8.458,8.4617,8.4397,8.458,98200.0
2011-10-06 13:15:00,23.05,23.07,23.02,23.02,60700.0,8.458,8.4654,8.447,8.447,60700.0
2011-10-06 13:20:00,23.03,23.11,23.02,23.11,75400.0,8.4507,8.4801,8.447,8.4801,75400.0
2011-10-06 13:25:00,23.11,23.15,23.09,23.12,268800.0,8.4801,8.4947,8.4727,8.4837,268800.0
2011-10-06 13:30:00,23.12,23.19,23.11,23.14,245600.0,8.4837,8.5094,8.4801,8.4911,245600.0
2011-10-06 13:35:00,23.14,23.17,23.07,23.1,111500.0,8.4911,8.5021,8.4654,8.4764,111500.0
2011-10-06 13:40:00,23.12,23.16,23.08,23.09,164300.0,8.4837,8.4984,8.469,8.4727,164300.0
2011-10-06 13:45:00,23.09,23.15,23.09,23.12,390400.0,8.4727,8.4947,8.4727,8.4837,390400.0
2011-10-06 13:50:00,23.12,23.27,23.11,23.23,170600.0,8.4837,8.5388,8.4801,8.5241,170600.0
2011-10-06 13:55:00,23.24,23.3,23.24,23.29,118400.0,8.5278,8.5498,8.5278,8.5461,118400.0
2011-10-06 14:00:00,23.29,23.31,23.19,23.27,182400.0,8.5461,8.5534,8.5094,8.5388,182400.0
2011-10-06 14:05:00,23.28,23.33,23.28,23.32,99000.0,8.5424,8.5608,8.5424,8.5571,99000.0
2011-10-06 14:10:00,23.32,23.34,23.26,23.28,200300.0,8.5571,8.5645,8.5351,8.5424,200300.0
2011-10-06 14:15:00,23.28,23.33,23.26,23.33,123400.0,8.5424,8.5608,8.5351,8.5608,123400.0
2011-10-06 14:20:00,23.33,23.34,23.28,23.3,243100.0,8.5608,8.5645,8.5424,8.5498,243100.0
2011-10-06 14:25:00,23.3,23.32,23.23,23.23,133100.0,8.5498,8.5571,8.5241,8.5241,133100.0
2011-10-06 14:30:00,23.24,23.25,23.14,23.14,146800.0,8.5278,8.5314,8.4911,8.4911,146800.0
2011-10-06 14:35:00,23.14,23.18,23.13,23.14,197200.0,8.4911,8.5057,8.4874,8.4911,197200.0
2011-10-06 14:40:00,23.14,23.21,23.11,23.2,134900.0,8.4911,8.5168,8.4801,8.5131,134900.0
2011-10-06 14:45:00,23.2,23.22,23.15,23.17,140500.0,8.5131,8.5204,8.4947,8.5021,140500.0
2011-10-06 14:50:00,23.17,23.18,23.11,23.17,197000.0,8.5021,8.5057,8.4801,8.5021,197000.0
2011-10-06 14:55:00,23.16,23.21,23.15,23.2,138800.0,8.4984,8.5168,8.4947,8.5131,138800.0
2011-10-06 15:00:00,23.21,23.23,23.17,23.19,132600.0,8.5168,8.5241,8.5021,8.5094,132600.0
2011-10-06 15:05:00,23.19,23.24,23.18,23.24,164100.0,8.5094,8.5278,8.5057,8.5278,164100.0
2011-10-06 15:10:00,23.24,23.27,23.21,23.22,121900.0,8.5278,8.5388,8.5168,8.5204,121900.0
2011-10-06 15:15:00,23.21,23.25,23.18,23.19,204700.0,8.5168,8.5314,8.5057,8.5094,204700.0
2011-10-06 15:20:00,23.19,23.21,23.15,23.15,261700.0,8.5094,8.5168,8.4947,8.4947,261700.0
2011-10-06 15:25:00,23.15,23.2,23.12,23.12,204200.0,8.4947,8.5131,8.4837,8.4837,204200.0
2011-10-06 15:30:00,23.12,23.19,23.1,23.15,222300.0,8.4837,8.5094,8.4764,8.4947,222300.0
2011-10-06 15:35:00,23.14,23.19,23.11,23.18,342500.0,8.4911,8.5094,8.4801,8.5057,342500.0
2011-10-06 15:40:00,23.18,23.24,23.17,23.22,482600.0,8.5057,8.5278,8.5021,8.5204,482600.0
2011-10-06 15:45:00,23.23,23.25,23.2,23.23,605400.0,8.5241,8.5314,8.5131,8.5241,605400.0
2011-10-06 15:50:00,23.23,23.27,23.22,23.26,523900.0,8.5241,8.5388,8.5204,8.5351,523900.0
2011-10-06 15:55:00,23.26,23.34,23.2,23.34,1214400.0,8.5351,8.5645,8.5131,8.5645,1214400.0
2011-10-07 09:30:00,23.56,23.63,23.5,23.54,671100.0,8.6452,8.6709,8.6232,8.6378,671100.0
2011-10-07 09:35:00,23.54,23.57,23.4,23.4,303200.0,8.6378,8.6489,8.5865,8.5865,303200.0
2011-10-07 09:40:00,23.39,23.4,23.25,23.27,387600.0,8.5828,8.5865,8.5314,8.5388,387600.0
2011-10-07 09:45:00,23.28,23.28,23.11,23.18,334400.0,8.5424,8.5424,8.4801,8.5057,334400.0
2011-10-07 09:50:00,23.19,23.24,23.05,23.16,400700.0,8.5094,8.5278,8.458,8.4984,400700.0
2011-10-07 09:55:00,23.16,23.21,23.11,23.15,165200.0,8.4984,8.5168,8.4801,8.4947,165200.0
2011-10-07 10:00:00,23.14,23.18,23.07,23.16,225900.0,8.4911,8.5057,8.4654,8.4984,225900.0
2011-10-07 10:05:00,23.17,23.17,23.03,23.04,348100.0,8.5021,8.5021,8.4507,8.4544,348100.0
2011-10-07 10:10:00,23.04,23.14,22.99,23.14,460000.0,8.4544,8.4911,8.436,8.4911,460000.0
2011-10-07 10:15:00,23.15,23.24,23.15,23.19,184500.0,8.4947,8.5278,8.4947,8.5094,184500.0
2011-10-07 10:20:00,23.2,23.28,23.14,23.27,213200.0,8.5131,8.5424,8.4911,8.5388,213200.0
2011-10-07 10:25:00,23.28,23.33,23.26,23.3,406200.0,8.5424,8.5608,8.5351,8.5498,406200.0
2011-10-07 10:30:00,23.3,23.36,23.25,23.35,242700.0,8.5498,8.5718,8.5314,8.5681,242700.0
2011-10-07 10:35:00,23.35,23.36,23.22,23.23,192200.0,8.5681,8.5718,8.5204,8.5241,192200.0
2011-10-07 10:40:00,23.23,23.24,23.18,23.23,200000.0,8.5241,8.5278,8.5057,8.5241,200000.0
2011-10-07 10:45:00,23.22,23.23,23.15,23.19,310700.0,8.5204,8.5241,8.4947,8.5094,310700.0
2011-10-07 10:50:00,23.19,23.26,23.18,23.26,165000.0,8.5094,8.5351,8.5057,8.5351,165000.0
2011-10-07 10:55:00,23.25,23.28,23.17,23.21,206100.0,8.5314,8.5424,8.5021,8.5168,206100.0
2011-10-07 11:00:00,23.2,23.21,23.13,23.17,252800.0,8.5131,8.5168,8.4874,8.5021,252800.0
2011-10-07 11:05:00,23.17,23.21,23.15,23.2,132600.0,8.5021,8.5168,8.4947,8.5131,132600.0
2011-10-07 11:10:00,23.2,23.23,23.09,23.1,233100.0,8.5131,8.5241,8.4727,8.4764,233100.0
2011-10-07 11:15:00,23.09,23.2,23.08,23.18,138700.0,8.4727,8.5131,8.469,8.5057,138700.0
2011-10-07 11:20:00,23.18,23.2,23.14,23.2,148300.0,8.5057,8.5131,8.4911,8.5131,148300.0
2011-10-07 11:25:00,23.2,23.21,23.16,23.18,109800.0,8.5131,8.5168,8.4984,8.5057,109800.0
2011-10-07 11:30:00,23.18,23.22,23.15,23.16,176700.0,8.5057,8.5204,8.4947,8.4984,176700.0
2011-10-07 11:35:00,23.16,23.16,23.01,23.07,200800.0,8.4984,8.4984,8.4434,8.4654,200800.0
2011-10-07 11:40:00,23.07,23.14,23.06,23.09,98100.0,8.4654,8.4911,8.4617,8.4727,98100.0
2011-10-07 11:45:00,23.09,23.16,23.05,23.06,158400.0,8.4727,8.4984,8.458,8.4617,158400.0
2011-10-07 11:50:00,23.06,23.11,23.05,23.09,102600.0,8.4617,8.4801,8.458,8.4727,102600.0
2011-10-07 11:55:00,23.09,23.11,23.04,23.07,202900.0,8.4727,8.4801,8.4544,8.4654,202900.0
2011-10-07 12:00:00,23.07,23.09,22.97,23.01,376500.0,8.4654,8.4727,8.4287,8.4434,376500.0
2011-10-07 12:05:00,23.0,23.05,22.96,22.98,211800.0,8.4397,8.458,8.425,8.4324,211800.0
2011-10-07 12:10:00,22.97,23.01,22.91,22.94,206500.0,8.4287,8.4434,8.4067,8.4177,206500.0
2011-10-07 12:15:00,22.95,22.96,22.67,22.68,278500.0,8.4213,8.425,8.3186,8.3223,278500.0
2011-10-07 12:20:00,22.69,22.8,22.63,22.76,205300.0,8.3259,8.3663,8.3039,8.3516,205300.0
2011-10-07 12:25:00,22.76,22.85,22.72,22.83,211400.0,8.3516,8.3847,8.3369,8.3773,211400.0
2011-10-07 12:30:00,22.82,22.84,22.75,22.78,232400.0,8.3736,8.381,8.348,8.359,232400.0
2011-10-07 12:35:00,22.78,22.83,22.74,22.76,151300.0,8.359,8.3773,8.3443,8.3516,151300.0
2011-10-07 12:40:00,22.76,22.79,22.67,22.68,213800.0,8.3516,8.3626,8.3186,8.3223,213800.0
2011-10-07 12:45:00,22.68,22.71,22.64,22.67,155100.0,8.3223,8.3333,8.3076,8.3186,155100.0
2011-10-07 12:50:00,22.68,22.7,22.6,22.64,253000.0,8.3223,8.3296,8.2929,8.3076,253000.0
2011-10-07 12:55:00,22.63,22.63,22.54,22.57,173300.0,8.3039,8.3039,8.2709,8.2819,173300.0
2011-10-07 13:00:00,22.56,22.64,22.55,22.62,124900.0,8.2782,8.3076,8.2746,8.3003,124900.0
2011-10-07 13:05:00,22.63,22.63,22.52,22.56,76400.0,8.3039,8.3039,8.2636,8.2782,76400.0
2011-10-07 13:10:00,22.56,22.62,22.54,22.59,105600.0,8.2782,8.3003,8.2709,8.2892,105600.0
2011-10-07 13:15:00,22.59,22.61,22.52,22.55,167400.0,8.2892,8.2966,8.2636,8.2746,167400.0
2011-10-07 13:20:00,22.55,22.58,22.5,22.54,285900.0,8.2746,8.2856,8.2562,8.2709,285900.0
2011-10-07 13:25:00,22.54,22.59,22.53,22.55,93700.0,8.2709,8.2892,8.2672,8.2746,93700.0
2011-10-07 13:30:00,22.56,22.57,22.51,22.53,105000.0,8.2782,8.2819,8.2599,8.2672,105000.0
2011-10-07 13:35:00,22.53,22.55,22.51,22.51,91400.0,8.2672,8.2746,8.2599,8.2599,91400.0
2011-10-07 13:40:00,22.51,22.51,22.35,22.35,201800.0,8.2599,8.2599,8.2012,8.2012,201800.0
2011-10-07 13:45:00,22.35,22.45,22.34,22.43,148700.0,8.2012,8.2379,8.1975,8.2305,148700.0
2011-10-07 13:50:00,22.42,22.46,22.42,22.45,75100.0,8.2269,8.2415,8.2269,8.2379,75100.0
2011-10-07 13:55:00,22.46,22.55,22.44,22.55,149900.0,8.2415,8.2746,8.2342,8.2746,149900.0
2011-10-07 14:00:00,22.55,22.61,22.54,22.6,82500.0,8.2746,8.2966,8.2709,8.2929,82500.0
2011-10-07 14:05:00,22.61,22.61,22.55,22.58,71600.0,8.2966,8.2966,8.2746,8.2856,71600.0
2011-10-07 14:10:00,22.58,22.6,22.45,22.47,90800.0,8.2856,8.2929,8.2379,8.2452,90800.0
2011-10-07 14:15:00,22.46,22.53,22.45,22.52,70800.0,8.2415,8.2672,8.2379,8.2636,70800.0
2011-10-07 14:20:00,22.52,22.64,22.52,22.58,127400.0,8.2636,8.3076,8.2636,8.2856,127400.0
2011-10-07 14:25:00,22.58,22.66,22.53,22.53,206000.0,8.2856,8.3149,8.2672,8.2672,206000.0
2011-10-07 14:30:00,22.53,22.6,22.52,22.57,171000.0,8.2672,8.2929,8.2636,8.2819,171000.0
2011-10-07 14:35:00,22.58,22.66,22.58,22.62,149900.0,8.2856,8.3149,8.2856,8.3003,149900.0
2011-10-07 14:40:00,22.63,22.64,22.55,22.56,158800.0,8.3039,8.3076,8.2746,8.2782,158800.0
2011-10-07 14:45:00,22.57,22.64,22.55,22.61,140200.0,8.2819,8.3076,8.2746,8.2966,140200.0
2011-10-07 14:50:00,22.61,22.64,22.58,22.61,147700.0,8.2966,8.3076,8.2856,8.2966,147700.0
2011-10-07 14:55:00,22.62,22.64,22.59,22.64,143700.0,8.3003,8.3076,8.2892,8.3076,143700.0
2011-10-07 15:00:00,22.64,22.67,22.6,22.61,116900.0,8.3076,8.3186,8.2929,8.2966,116900.0
2011-10-07 15:05:00,22.62,22.71,22.61,22.7,113200.0,8.3003,8.3333,8.2966,8.3296,113200.0
2011-10-07 15:10:00,22.69,22.77,22.68,22.74,160400.0,8.3259,8.3553,8.3223,8.3443,160400.0
2011-10-07 15:15:00,22.75,22.81,22.71,22.72,201500.0,8.348,8.37,8.3333,8.3369,201500.0
2011-10-07 15:20:00,22.73,22.82,22.73,22.81,149900.0,8.3406,8.3736,8.3406,8.37,149900.0
2011-10-07 15:25:00,22.81,22.84,22.76,22.8,161100.0,8.37,8.381,8.3516,8.3663,161100.0
2011-10-07 15:30:00,22.8,22.84,22.76,22.78,244400.0,8.3663,8.381,8.3516,8.359,244400.0
2011-10-07 15:35:00,22.77,22.81,22.7,22.71,206700.0,8.3553,8.37,8.3296,8.3333,206700.0
2011-10-07 15:40:00,22.7,22.7,22.62,22.65,380000.0,8.3296,8.3296,8.3003,8.3113,380000.0
2011-10-07 15:45:00,22.66,22.69,22.62,22.65,511600.0,8.3149,8.3259,8.3003,8.3113,511600.0
2011-10-07 15:50:00,22.65,22.66,22.58,22.64,525800.0,8.3113,8.3149,8.2856,8.3076,525800.0
2011-10-07 15:55:00,22.64,22.66,22.54,22.57,668200.0,8.3076,8.3149,8.2709,8.2819,668200.0
2011-10-10 09:30:00,23.12,23.22,23.1,23.21,235000.0,8.4837,8.5204,8.4764,8.5168,235000.0
2011-10-10 09:35:00,23.21,23.32,23.21,23.31,199400.0,8.5168,8.5571,8.5168,8.5534,199400.0
2011-10-10 09:40:00,23.32,23.34,23.22,23.23,237000.0,8.5571,8.5645,8.5204,8.5241,237000.0
2011-10-10 09:45:00,23.22,23.31,23.2,23.3,266700.0,8.5204,8.5534,8.5131,8.5498,266700.0
2011-10-10 09:50:00,23.3,23.46,23.3,23.38,237300.0,8.5498,8.6085,8.5498,8.5791,237300.0
2011-10-10 09:55:00,23.38,23.39,23.28,23.35,198400.0,8.5791,8.5828,8.5424,8.5681,198400.0
2011-10-10 10:00:00,23.35,23.36,23.31,23.35,280700.0,8.5681,8.5718,8.5534,8.5681,280700.0
2011-10-10 10:05:00,23.35,23.37,23.34,23.35,135800.0,8.5681,8.5755,8.5645,8.5681,135800.0
2011-10-10 10:10:00,23.36,23.4,23.34,23.34,167600.0,8.5718,8.5865,8.5645,8.5645,167600.0
2011-10-10 10:15:00,23.33,23.38,23.31,23.34,183000.0,8.5608,8.5791,8.5534,8.5645,183000.0
2011-10-10 10:20:00,23.35,23.38,23.31,23.33,129500.0,8.5681,8.5791,8.5534,8.5608,129500.0
2011-10-10 10:25:00,23.33,23.34,23.29,23.29,247600.0,8.5608,8.5645,8.5461,8.5461,247600.0
2011-10-10 10:30:00,23.3,23.32,23.27,23.3,188400.0,8.5498,8.5571,8.5388,8.5498,188400.0
2011-10-10 10:35:00,23.31,23.34,23.29,23.3,369900.0,8.5534,8.5645,8.5461,8.5498,369900.0
2011-10-10 10:40:00,23.29,23.37,23.29,23.35,168200.0,8.5461,8.5755,8.5461,8.5681,168200.0
2011-10-10 10:45:00,23.35,23.46,23.35,23.35,167700.0,8.5681,8.6085,8.5681,8.5681,167700.0
2011-10-10 10:50:00,23.35,23.37,23.32,23.34,97500.0,8.5681,8.5755,8.5571,8.5645,97500.0
2011-10-10 10:55:00,23.33,23.36,23.31,23.33,64700.0,8.5608,8.5718,8.5534,8.5608,64700.0
2011-10-10 11:00:00,23.33,23.36,23.32,23.35,125200.0,8.5608,8.5718,8.5571,8.5681,125200.0
2011-10-10 11:05:00,23.35,23.35,23.33,23.35,56500.0,8.5681,8.5681,8.5608,8.5681,56500.0
2011-10-10 11:10:00,23.34,23.35,23.3,23.35,126700.0,8.5645,8.5681,8.5498,8.5681,126700.0
2011-10-10 11:15:00,23.35,23.38,23.34,23.37,81700.0,8.5681,8.5791,8.5645,8.5755,81700.0
2011-10-10 11:20:00,23.37,23.38,23.35,23.36,78000.0,8.5755,8.5791,8.5681,8.5718,78000.0
2011-10-10 11:25:00,23.36,23.43,23.36,23.43,82000.0,8.5718,8.5975,8.5718,8.5975,82000.0
2011-10-10 11:30:00,23.43,23.46,23.42,23.42,54800.0,8.5975,8.6085,8.5938,8.5938,54800.0
2011-10-10 11:35:00,23.42,23.43,23.41,23.42,45800.0,8.5938,8.5975,8.5901,8.5938,45800.0
2011-10-10 11:40:00,23.42,23.45,23.41,23.41,77600.0,8.5938,8.6048,8.5901,8.5901,77600.0
2011-10-10 11:45:00,23.42,23.42,23.36,23.37,88200.0,8.5938,8.5938,8.5718,8.5755,88200.0
2011-10-10 11:50:00,23.37,23.4,23.36,23.39,169300.0,8.5755,8.5865,8.5718,8.5828,169300.0
2011-10-10 11:55:00,23.4,23.44,23.39,23.42,148400.0,8.5865,8.6011,8.5828,8.5938,148400.0
2011-10-10 12:00:00,23.42,23.44,23.41,23.43,94900.0,8.5938,8.6011,8.5901,8.5975,94900.0
2011-10-10 12:05:00,23.43,23.51,23.43,23.49,220500.0,8.5975,8.6268,8.5975,8.6195,220500.0
2011-10-10 12:10:00,23.49,23.51,23.48,23.48,85900.0,8.6195,8.6268,8.6158,8.6158,85900.0
2011-10-10 12:15:00,23.48,23.51,23.47,23.49,56900.0,8.6158,8.6268,8.6122,8.6195,56900.0
2011-10-10 12:20:00,23.48,23.49,23.47,23.47,42100.0,8.6158,8.6195,8.6122,8.6122,42100.0
2011-10-10 12:25:00,23.48,23.5,23.47,23.5,82200.0,8.6158,8.6232,8.6122,8.6232,82200.0
2011-10-10 12:30:00,23.49,23.52,23.49,23.51,80000.0,8.6195,8.6305,8.6195,8.6268,80000.0
2011-10-10 12:35:00,23.5,23.52,23.48,23.48,67300.0,8.6232,8.6305,8.6158,8.6158,67300.0
2011-10-10 12:40:00,23.48,23.53,23.48,23.52,72200.0,8.6158,8.6342,8.6158,8.6305,72200.0
2011-10-10 12:45:00,23.51,23.53,23.49,23.5,53900.0,8.6268,8.6342,8.6195,8.6232,53900.0
2011-10-10 12:50:00,23.5,23.55,23.49,23.52,88600.0,8.6232,8.6415,8.6195,8.6305,88600.0
2011-10-10 12:55:00,23.52,23.54,23.5,23.51,82700.0,8.6305,8.6378,8.6232,8.6268,82700.0
2011-10-10 13:00:00,23.51,23.55,23.5,23.55,65000.0,8.6268,8.6415,8.6232,8.6415,65000.0
2011-10-10 13:05:00,23.54,23.56,23.51,23.52,46900.0,8.6378,8.6452,8.6268,8.6305,46900.0
2011-10-10 13:10:00,23.52,23.54,23.51,23.54,26100.0,8.6305,8.6378,8.6268,8.6378,26100.0
2011-10-10 13:15:00,23.53,23.54,23.51,23.54,43100.0,8.6342,8.6378,8.6268,8.6378,43100.0
2011-10-10 13:20:00,23.54,23.58,23.52,23.55,72300.0,8.6378,8.6525,8.6305,8.6415,72300.0
2011-10-10 13:25:00,23.55,23.57,23.52,23.52,50900.0,8.6415,8.6489,8.6305,8.6305,50900.0
2011-10-10 13:30:00,23.52,23.52,23.45,23.46,124700.0,8.6305,8.6305,8.6048,8.6085,124700.0
2011-10-10 13:35:00,23.47,23.48,23.44,23.46,71400.0,8.6122,8.6158,8.6011,8.6085,71400.0
2011-10-10 13:40:00,23.46,23.48,23.43,23.45,74900.0,8.6085,8.6158,8.5975,8.6048,74900.0
2011-10-10 13:45:00,23.45,23.45,23.42,23.42,89400.0,8.6048,8.6048,8.5938,8.5938,89400.0
2011-10-10 13:50:00,23.42,23.43,23.41,23.43,49000.0,8.5938,8.5975,8.5901,8.5975,49000.0
2011-10-10 13:55:00,23.43,23.46,23.42,23.45,38000.0,8.5975,8.6085,8.5938,8.6048,38000.0
2011-10-10 14:00:00,23.44,23.46,23.39,23.4,96600.0,8.6011,8.6085,8.5828,8.5865,96600.0
2011-10-10 14:05:00,23.4,23.42,23.38,23.38,124000.0,8.5865,8.5938,8.5791,8.5791,124000.0
2011-10-10 14:10:00,23.38,23.4,23.36,23.38,57900.0,8.5791,8.5865,8.5718,8.5791,57900.0
2011-10-10 14:15:00,23.38,23.4,23.37,23.38,109700.0,8.5791,8.5865,8.5755,8.5791,109700.0
2011-10-10 14:20:00,23.38,23.45,23.38,23.43,103400.0,8.5791,8.6048,8.5791,8.5975,103400.0
2011-10-10 14:25:00,23.44,23.44,23.4,23.41,83400.0,8.6011,8.6011,8.5865,8.5901,83400.0
2011-10-10 14:30:00,23.42,23.43,23.39,23.39,70000.0,8.5938,8.5975,8.5828,8.5828,70000.0
2011-10-10 14:35:00,23.39,23.4,23.38,23.38,41400.0,8.5828,8.5865,8.5791,8.5791,41400.0
2011-10-10 14:40:00,23.38,23.4,23.37,23.4,104900.0,8.5791,8.5865,8.5755,8.5865,104900.0
2011-10-10 14:45:00,23.39,23.4,23.37,23.37,83000.0,8.5828,8.5865,8.5755,8.5755,83000.0
2011-10-10 14:50:00,23.38,23.39,23.36,23.37,76900.0,8.5791,8.5828,8.5718,8.5755,76900.0
2011-10-10 14:55:00,23.37,23.37,23.35,23.35,91100.0,8.5755,8.5755,8.5681,8.5681,91100.0
2011-10-10 15:00:00,23.35,23.37,23.34,23.34,86800.0,8.5681,8.5755,8.5645,8.5645,86800.0
2011-10-10 15:05:00,23.34,23.34,23.27,23.3,105300.0,8.5645,8.5645,8.5388,8.5498,105300.0
2011-10-10 15:10:00,23.3,23.31,23.23,23.23,164500.0,8.5498,8.5534,8.5241,8.5241,164500.0
2011-10-10 15:15:00,23.23,23.28,23.23,23.27,175000.0,8.5241,8.5424,8.5241,8.5388,175000.0
2011-10-10 15:20:00,23.27,23.29,23.2,23.21,101300.0,8.5388,8.5461,8.5131,8.5168,101300.0
2011-10-10 15:25:00,23.2,23.27,23.2,23.21,168800.0,8.5131,8.5388,8.5131,8.5168,168800.0
2011-10-10 15:30:00,23.21,23.28,23.18,23.25,402800.0,8.5168,8.5424,8.5057,8.5314,402800.0
2011-10-10 15:35:00,23.25,23.27,23.2,23.26,229700.0,8.5314,8.5388,8.5131,8.5351,229700.0
2011-10-10 15:40:00,23.27,23.36,23.22,23.35,305600.0,8.5388,8.5718,8.5204,8.5681,305600.0
2011-10-10 15:45:00,23.36,23.45,23.34,23.44,358100.0,8.5718,8.6048,8.5645,8.6011,358100.0
2011-10-10 15:50:00,23.44,23.54,23.44,23.52,439000.0,8.6011,8.6378,8.6011,8.6305,439000.0
2011-10-10 15:55:00,23.54,23.59,23.49,23.58,822700.0,8.6378,8.6562,8.6195,8.6525,822700.0
2011-10-11 09:30:00,23.16,23.22,23.11,23.18,206800.0,8.4984,8.5204,8.4801,8.5057,206800.0
2011-10-11 09:35:00,23.17,23.27,23.15,23.24,160500.0,8.5021,8.5388,8.4947,8.5278,160500.0
2011-10-11 09:40:00,23.24,23.26,23.17,23.18,185300.0,8.5278,8.5351,8.5021,8.5057,185300.0
2011-10-11 09:45:00,23.19,23.31,23.14,23.3,176900.0,8.5094,8.5534,8.4911,8.5498,176900.0
2011-10-11 09:50:00,23.31,23.4,23.28,23.28,175000.0,8.5534,8.5865,8.5424,8.5424,175000.0
2011-10-11 09:55:00,23.28,23.29,23.19,23.2,160600.0,8.5424,8.5461,8.5094,8.5131,160600.0
2011-10-11 10:00:00,23.2,23.23,23.13,23.15,156600.0,8.5131,8.5241,8.4874,8.4947,156600.0
2011-10-11 10:05:00,23.15,23.19,23.11,23.17,130400.0,8.4947,8.5094,8.4801,8.5021,130400.0
2011-10-11 10:10:00,23.17,23.29,23.17,23.25,178600.0,8.5021,8.5461,8.5021,8.5314,178600.0
2011-10-11 10:15:00,23.25,23.27,23.21,23.23,145400.0,8.5314,8.5388,8.5168,8.5241,145400.0
2011-10-11 10:20:00,23.23,23.36,23.18,23.34,169600.0,8.5241,8.5718,8.5057,8.5645,169600.0
2011-10-11 10:25:00,23.35,23.4,23.33,23.4,214000.0,8.5681,8.5865,8.5608,8.5865,214000.0
2011-10-11 10:30:00,23.4,23.45,23.37,23.41,198000.0,8.5865,8.6048,8.5755,8.5901,198000.0
2011-10-11 10:35:00,23.41,23.41,23.31,23.37,125000.0,8.5901,8.5901,8.5534,8.5755,125000.0
2011-10-11 10:40:00,23.36,23.5,23.35,23.49,96800.0,8.5718,8.6232,8.5681,8.6195,96800.0
2011-10-11 10:45:00,23.5,23.54,23.47,23.49,236900.0,8.6232,8.6378,8.6122,8.6195,236900.0
2011-10-11 10:50:00,23.49,23.56,23.47,23.48,174700.0,8.6195,8.6452,8.6122,8.6158,174700.0
2011-10-11 10:55:00,23.49,23.64,23.46,23.63,158500.0,8.6195,8.6745,8.6085,8.6709,158500.0
2011-10-11 11:00:00,23.64,23.75,23.63,23.75,242000.0,8.6745,8.7149,8.6709,8.7149,242000.0
2011-10-11 11:05:00,23.75,23.75,23.55,23.65,240800.0,8.7149,8.7149,8.6415,8.6782,240800.0
2011-10-11 11:10:00,23.64,23.64,23.55,23.57,141900.0,8.6745,8.6745,8.6415,8.6489,141900.0
2011-10-11 11:15:00,23.56,23.61,23.54,23.59,217300.0,8.6452,8.6635,8.6378,8.6562,217300.0
2011-10-11 11:20:00,23.59,23.6,23.53,23.58,146600.0,8.6562,8.6599,8.6342,8.6525,146600.0
2011-10-11 11:25:00,23.59,23.66,23.57,23.64,129100.0,8.6562,8.6819,8.6489,8.6745,129100.0
2011-10-11 11:30:00,23.64,23.69,23.6,23.66,65600.0,8.6745,8.6929,8.6599,8.6819,65600.0
2011-10-11 11:35:00,23.66,23.67,23.61,23.66,66800.0,8.6819,8.6855,8.6635,8.6819,66800.0
2011-10-11 11:40:00,23.66,23.79,23.65,23.79,113000.0,8.6819,8.7296,8.6782,8.7296,113000.0
2011-10-11 11:45:00,23.79,23.82,23.76,23.79,83700.0,8.7296,8.7406,8.7186,8.7296,83700.0
2011-10-11 11:50:00,23.79,23.83,23.78,23.81,161200.0,8.7296,8.7443,8.7259,8.7369,161200.0
2011-10-11 11:55:00,23.8,23.9,23.8,23.88,126400.0,8.7332,8.7699,8.7332,8.7626,126400.0
2011-10-11 12:00:00,23.88,23.89,23.81,23.82,66900.0,8.7626,8.7663,8.7369,8.7406,66900.0
2011-10-11 12:05:00,23.81,23.9,23.8,23.89,81400.0,8.7369,8.7699,8.7332,8.7663,81400.0
2011-10-11 12:10:00,23.89,23.93,23.85,23.92,84500.0,8.7663,8.781,8.7516,8.7773,84500.0
2011-10-11 12:15:00,23.92,23.95,23.89,23.91,77300.0,8.7773,8.7883,8.7663,8.7736,77300.0
2011-10-11 12:20:00,23.91,23.92,23.85,23.85,92800.0,8.7736,8.7773,8.7516,8.7516,92800.0
2011-10-11 12:25:00,23.85,23.88,23.83,23.87,61500.0,8.7516,8.7626,8.7443,8.7589,61500.0
2011-10-11 12:30:00,23.88,23.88,23.77,23.77,58800.0,8.7626,8.7626,8.7222,8.7222,58800.0
2011-10-11 12:35:00,23.78,23.81,23.69,23.69,192800.0,8.7259,8.7369,8.6929,8.6929,192800.0
2011-10-11 12:40:00,23.69,23.74,23.65,23.74,57900.0,8.6929,8.7112,8.6782,8.7112,57900.0
2011-10-11 12:45:00,23.74,23.75,23.68,23.69,83200.0,8.7112,8.7149,8.6892,8.6929,83200.0
2011-10-11 12:50:00,23.69,23.72,23.67,23.71,93500.0,8.6929,8.7039,8.6855,8.7002,93500.0
2011-10-11 12:55:00,23.71,23.75,23.7,23.73,67100.0,8.7002,8.7149,8.6966,8.7076,67100.0
2011-10-11 13:00:00,23.72,23.75,23.69,23.71,57000.0,8.7039,8.7149,8.6929,8.7002,57000.0
2011-10-11 13:05:00,23.71,23.73,23.64,23.68,86300.0,8.7002,8.7076,8.6745,8.6892,86300.0
2011-10-11 13:10:00,23.69,23.7,23.61,23.65,82900.0,8.6929,8.6966,8.6635,8.6782,82900.0
2011-10-11 13:15:00,23.65,23.73,23.65,23.71,86100.0,8.6782,8.7076,8.6782,8.7002,86100.0
2011-10-11 13:20:00,23.7,23.76,23.7,23.73,85300.0,8.6966,8.7186,8.6966,8.7076,85300.0
2011-10-11 13:25:00,23.73,23.77,23.71,23.75,79000.0,8.7076,8.7222,8.7002,8.7149,79000.0
2011-10-11 13:30:00,23.74,23.77,23.74,23.76,96900.0,8.7112,8.7222,8.7112,8.7186,96900.0
2011-10-11 13:35:00,23.77,23.81,23.74,23.77,72000.0,8.7222,8.7369,8.7112,8.7222,72000.0
2011-10-11 13:40:00,23.77,23.78,23.72,23.73,61900.0,8.7222,8.7259,8.7039,8.7076,61900.0
2011-10-11 13:45:00,23.74,23.78,23.71,23.74,157500.0,8.7112,8.7259,8.7002,8.7112,157500.0
2011-10-11 13:50:00,23.73,23.8,23.73,23.79,84500.0,8.7076,8.7332,8.7076,8.7296,84500.0
2011-10-11 13:55:00,23.79,23.84,23.78,23.81,130500.0,8.7296,8.7479,8.7259,8.7369,130500.0
2011-10-11 14:00:00,23.81,23.82,23.79,23.8,106800.0,8.7369,8.7406,8.7296,8.7332,106800.0
2011-10-11 14:05:00,23.8,23.82,23.78,23.79,140800.0,8.7332,8.7406,8.7259,8.7296,140800.0
2011-10-11 14:10:00,23.79,23.86,23.78,23.82,85100.0,8.7296,8.7553,8.7259,8.7406,85100.0
2011-10-11 14:15:00,23.83,23.89,23.82,23.87,111000.0,8.7443,8.7663,8.7406,8.7589,111000.0
2011-10-11 14:20:00,23.88,23.88,23.77,23.79,133200.0,8.7626,8.7626,8.7222,8.7296,133200.0
2011-10-11 14:25:00,23.8,23.81,23.74,23.75,148500.0,8.7332,8.7369,8.7112,8.7149,148500.0
2011-10-11 14:30:00,23.75,23.79,23.72,23.75,126600.0,8.7149,8.7296,8.7039,8.7149,126600.0
2011-10-11 14:35:00,23.77,23.77,23.68,23.7,84500.0,8.7222,8.7222,8.6892,8.6966,84500.0
2011-10-11 14:40:00,23.69,23.71,23.65,23.69,95200.0,8.6929,8.7002,8.6782,8.6929,95200.0
2011-10-11 14:45:00,23.69,23.69,23.6,23.61,99400.0,8.6929,8.6929,8.6599,8.6635,99400.0
2011-10-11 14:50:00,23.6,23.61,23.59,23.6,89300.0,8.6599,8.6635,8.6562,8.6599,89300.0
2011-10-11 14:55:00,23.6,23.69,23.6,23.69,129900.0,8.6599,8.6929,8.6599,8.6929,129900.0
2011-10-11 15:00:00,23.69,23.78,23.69,23.75,139100.0,8.6929,8.7259,8.6929,8.7149,139100.0
2011-10-11 15:05:00,23.75,23.83,23.73,23.8,149500.0,8.7149,8.7443,8.7076,8.7332,149500.0
2011-10-11 15:10:00,23.81,23.86,23.78,23.85,109500.0,8.7369,8.7553,8.7259,8.7516,109500.0
2011-10-11 15:15:00,23.85,23.89,23.82,23.85,237600.0,8.7516,8.7663,8.7406,8.7516,237600.0
2011-10-11 15:20:00,23.84,23.86,23.79,23.85,168300.0,8.7479,8.7553,8.7296,8.7516,168300.0
2011-10-11 15:25:00,23.85,23.89,23.79,23.79,205200.0,8.7516,8.7663,8.7296,8.7296,205200.0
2011-10-11 15:30:00,23.79,23.95,23.79,23.94,388200.0,8.7296,8.7883,8.7296,8.7846,388200.0
2011-10-11 15:35:00,23.95,23.99,23.92,23.95,363800.0,8.7883,8.803,8.7773,8.7883,363800.0
2011-10-11 15:40:00,23.96,23.99,23.92,23.94,356600.0,8.792,8.803,8.7773,8.7846,356600.0
2011-10-11 15:45:00,23.94,23.94,23.88,23.88,354300.0,8.7846,8.7846,8.7626,8.7626,354300.0
2011-10-11 15:50:00,23.88,23.91,23.85,23.87,362600.0,8.7626,8.7736,8.7516,8.7589,362600.0
2011-10-11 15:55:00,23.87,23.88,23.82,23.86,580900.0,8.7589,8.7626,8.7406,8.7553,580900.0
2011-10-12 09:30:00,24.19,24.35,24.17,24.35,281600.0,8.8764,8.9351,8.869,8.9351,281600.0
2011-10-12 09:35:00,24.34,24.5,24.34,24.46,333500.0,8.9314,8.9901,8.9314,8.9754,333500.0
2011-10-12 09:40:00,24.46,24.7,24.45,24.59,689400.0,8.9754,9.0635,8.9718,9.0231,689400.0
2011-10-12 09:45:00,24.59,24.64,24.38,24.39,289400.0,9.0231,9.0415,8.9461,8.9497,289400.0
2011-10-12 09:50:00,24.38,24.47,24.37,24.47,190500.0,8.9461,8.9791,8.9424,8.9791,190500.0
2011-10-12 09:55:00,24.46,24.58,24.4,24.55,298300.0,8.9754,9.0195,8.9534,9.0085,298300.0
2011-10-12 10:00:00,24.59,24.59,24.48,24.51,543100.0,9.0231,9.0231,8.9828,8.9938,543100.0
2011-10-12 10:05:00,24.51,24.55,24.47,24.48,232300.0,8.9938,9.0085,8.9791,8.9828,232300.0
2011-10-12 10:10:00,24.5,24.65,24.5,24.65,165000.0,8.9901,9.0452,8.9901,9.0452,165000.0
2011-10-12 10:15:00,24.65,24.81,24.64,24.75,368000.0,9.0452,9.1039,9.0415,9.0818,368000.0
2011-10-12 10:20:00,24.75,24.88,24.75,24.86,384700.0,9.0818,9.1295,9.0818,9.1222,384700.0
2011-10-12 10:25:00,24.86,24.86,24.82,24.85,160200.0,9.1222,9.1222,9.1075,9.1185,160200.0
2011-10-12 10:30:00,24.85,24.89,24.83,24.84,206600.0,9.1185,9.1332,9.1112,9.1149,206600.0
2011-10-12 10:35:00,24.85,24.85,24.74,24.82,202400.0,9.1185,9.1185,9.0782,9.1075,202400.0
2011-10-12 10:40:00,24.82,24.85,24.75,24.76,171100.0,9.1075,9.1185,9.0818,9.0855,171100.0
2011-10-12 10:45:00,24.75,24.76,24.64,24.67,91200.0,9.0818,9.0855,9.0415,9.0525,91200.0
2011-10-12 10:50:00,24.67,24.67,24.59,24.64,98300.0,9.0525,9.0525,9.0231,9.0415,98300.0
2011-10-12 10:55:00,24.64,24.68,24.6,24.61,117400.0,9.0415,9.0562,9.0268,9.0305,117400.0
2011-10-12 11:00:00,24.61,24.63,24.53,24.54,181500.0,9.0305,9.0378,9.0011,9.0048,181500.0
2011-10-12 11:05:00,24.54,24.6,24.52,24.59,114500.0,9.0048,9.0268,8.9974,9.0231,114500.0
2011-10-12 11:10:00,24.6,24.61,24.54,24.57,73000.0,9.0268,9.0305,9.0048,9.0158,73000.0
2011-10-12 11:15:00,24.57,24.62,24.57,24.59,97500.0,9.0158,9.0341,9.0158,9.0231,97500.0
2011-10-12 11:20:00,24.59,24.6,24.56,24.56,82900.0,9.0231,9.0268,9.0121,9.0121,82900.0
2011-10-12 11:25:00,24.57,24.59,24.55,24.56,58100.0,9.0158,9.0231,9.0085,9.0121,58100.0
2011-10-12 11:30:00,24.55,24.61,24.54,24.61,109800.0,9.0085,9.0305,9.0048,9.0305,109800.0
2011-10-12 11:35:00,24.61,24.65,24.59,24.63,88600.0,9.0305,9.0452,9.0231,9.0378,88600.0
2011-10-12 11:40:00,24.62,24.67,24.62,24.65,102300.0,9.0341,9.0525,9.0341,9.0452,102300.0
2011-10-12 11:45:00,24.65,24.65,24.59,24.61,86000.0,9.0452,9.0452,9.0231,9.0305,86000.0
2011-10-12 11:50:00,24.61,24.61,24.54,24.6,166400.0,9.0305,9.0305,9.0048,9.0268,166400.0
2011-10-12 11:55:00,24.59,24.6,24.5,24.52,71400.0,9.0231,9.0268,8.9901,8.9974,71400.0
2011-10-12 12:00:00,24.52,24.61,24.52,24.6,97400.0,8.9974,9.0305,8.9974,9.0268,97400.0
2011-10-12 12:05:00,24.61,24.62,24.56,24.57,81600.0,9.0305,9.0341,9.0121,9.0158,81600.0
2011-10-12 12:10:00,24.57,24.58,24.52,24.57,80800.0,9.0158,9.0195,8.9974,9.0158,80800.0
2011-10-12 12:15:00,24.56,24.57,24.55,24.57,56900.0,9.0121,9.0158,9.0085,9.0158,56900.0
2011-10-12 12:20:00,24.57,24.58,24.55,24.56,49100.0,9.0158,9.0195,9.0085,9.0121,49100.0
2011-10-12 12:25:00,24.57,24.57,24.53,24.54,74600.0,9.0158,9.0158,9.0011,9.0048,74600.0
2011-10-12 12:30:00,24.54,24.56,24.52,24.55,49800.0,9.0048,9.0121,8.9974,9.0085,49800.0
2011-10-12 12:35:00,24.56,24.58,24.54,24.55,48700.0,9.0121,9.0195,9.0048,9.0085,48700.0
2011-10-12 12:40:00,24.55,24.57,24.54,24.55,41500.0,9.0085,9.0158,9.0048,9.0085,41500.0
2011-10-12 12:45:00,24.56,24.59,24.54,24.59,41000.0,9.0121,9.0231,9.0048,9.0231,41000.0
2011-10-12 12:50:00,24.59,24.65,24.58,24.65,51700.0,9.0231,9.0452,9.0195,9.0452,51700.0
2011-10-12 12:55:00,24.65,24.65,24.61,24.62,95200.0,9.0452,9.0452,9.0305,9.0341,95200.0
2011-10-12 13:00:00,24.62,24.7,24.62,24.7,95900.0,9.0341,9.0635,9.0341,9.0635,95900.0
2011-10-12 13:05:00,24.71,24.72,24.66,24.66,68700.0,9.0672,9.0708,9.0488,9.0488,68700.0
2011-10-12 13:10:00,24.66,24.68,24.61,24.61,170800.0,9.0488,9.0562,9.0305,9.0305,170800.0
2011-10-12 13:15:00,24.6,24.61,24.57,24.59,70800.0,9.0268,9.0305,9.0158,9.0231,70800.0
2011-10-12 13:20:00,24.58,24.62,24.57,24.58,58500.0,9.0195,9.0341,9.0158,9.0195,58500.0
2011-10-12 13:25:00,24.57,24.58,24.56,24.58,45600.0,9.0158,9.0195,9.0121,9.0195,45600.0
2011-10-12 13:30:00,24.57,24.64,24.57,24.62,64700.0,9.0158,9.0415,9.0158,9.0341,64700.0
2011-10-12 13:35:00,24.6,24.64,24.6,24.64,62100.0,9.0268,9.0415,9.0268,9.0415,62100.0
2011-10-12 13:40:00,24.64,24.67,24.63,24.64,50900.0,9.0415,9.0525,9.0378,9.0415,50900.0
2011-10-12 13:45:00,24.63,24.65,24.6,24.61,49100.0,9.0378,9.0452,9.0268,9.0305,49100.0
2011-10-12 13:50:00,24.61,24.62,24.59,24.59,69900.0,9.0305,9.0341,9.0231,9.0231,69900.0
2011-10-12 13:55:00,24.6,24.6,24.56,24.57,73600.0,9.0268,9.0268,9.0121,9.0158,73600.0
2011-10-12 14:00:00,24.57,24.64,24.54,24.64,173500.0,9.0158,9.0415,9.0048,9.0415,173500.0
2011-10-12 14:05:00,24.64,24.72,24.64,24.72,114800.0,9.0415,9.0708,9.0415,9.0708,114800.0
2011-10-12 14:10:00,24.72,24.77,24.71,24.76,121000.0,9.0708,9.0892,9.0672,9.0855,121000.0
2011-10-12 14:15:00,24.76,24.77,24.66,24.7,124900.0,9.0855,9.0892,9.0488,9.0635,124900.0
2011-10-12 14:20:00,24.7,24.72,24.66,24.71,116900.0,9.0635,9.0708,9.0488,9.0672,116900.0
2011-10-12 14:25:00,24.71,24.74,24.7,24.73,59700.0,9.0672,9.0782,9.0635,9.0745,59700.0
2011-10-12 14:30:00,24.73,24.82,24.73,24.75,141900.0,9.0745,9.1075,9.0745,9.0818,141900.0
2011-10-12 14:35:00,24.75,24.76,24.68,24.7,73900.0,9.0818,9.0855,9.0562,9.0635,73900.0
2011-10-12 14:40:00,24.7,24.73,24.66,24.69,120300.0,9.0635,9.0745,9.0488,9.0598,120300.0
2011-10-12 14:45:00,24.69,24.72,24.67,24.72,79500.0,9.0598,9.0708,9.0525,9.0708,79500.0
2011-10-12 14:50:00,24.71,24.71,24.59,24.59,160600.0,9.0672,9.0672,9.0231,9.0231,160600.0
2011-10-12 14:55:00,24.6,24.62,24.53,24.54,143400.0,9.0268,9.0341,9.0011,9.0048,143400.0
2011-10-12 15:00:00,24.54,24.59,24.53,24.55,152200.0,9.0048,9.0231,9.0011,9.0085,152200.0
2011-10-12 15:05:00,24.55,24.59,24.5,24.57,115100.0,9.0085,9.0231,8.9901,9.0158,115100.0
2011-10-12 15:10:00,24.57,24.61,24.54,24.59,108300.0,9.0158,9.0305,9.0048,9.0231,108300.0
2011-10-12 15:15:00,24.6,24.6,24.52,24.55,250800.0,9.0268,9.0268,8.9974,9.0085,250800.0
2011-10-12 15:20:00,24.56,24.58,24.51,24.53,134500.0,9.0121,9.0195,8.9938,9.0011,134500.0
2011-10-12 15:25:00,24.53,24.65,24.51,24.63,240200.0,9.0011,9.0452,8.9938,9.0378,240200.0
2011-10-12 15:30:00,24.63,24.66,24.58,24.62,328900.0,9.0378,9.0488,9.0195,9.0341,328900.0
2011-10-12 15:35:00,24.63,24.67,24.57,24.63,264100.0,9.0378,9.0525,9.0158,9.0378,264100.0
2011-10-12 15:40:00,24.63,24.67,24.61,24.66,185400.0,9.0378,9.0525,9.0305,9.0488,185400.0
2011-10-12 15:45:00,24.66,24.66,24.5,24.53,374100.0,9.0488,9.0488,8.9901,9.0011,374100.0
2011-10-12 15:50:00,24.53,24.58,24.51,24.52,399000.0,9.0011,9.0195,8.9938,8.9974,399000.0
2011-10-12 15:55:00,24.53,24.55,24.5,24.51,695200.0,9.0011,9.0085,8.9901,8.9938,695200.0
2011-10-13 09:30:00,24.16,24.21,24.04,24.1,361800.0,8.8653,8.8837,8.8213,8.8433,361800.0
2011-10-13 09:35:00,24.1,24.11,23.92,23.99,443100.0,8.8433,8.847,8.7773,8.803,443100.0
2011-10-13 09:40:00,23.99,24.0,23.85,23.85,286200.0,8.803,8.8066,8.7516,8.7516,286200.0
2011-10-13 09:45:00,23.85,23.98,23.8,23.96,417400.0,8.7516,8.7993,8.7332,8.792,417400.0
2011-10-13 09:50:00,23.97,23.97,23.77,23.77,277600.0,8.7956,8.7956,8.7222,8.7222,277600.0
2011-10-13 09:55:00,23.77,23.86,23.69,23.85,328900.0,8.7222,8.7553,8.6929,8.7516,328900.0
2011-10-13 10:00:00,23.85,23.91,23.68,23.69,348100.0,8.7516,8.7736,8.6892,8.6929,348100.0
2011-10-13 10:05:00,23.69,23.8,23.66,23.79,340300.0,8.6929,8.7332,8.6819,8.7296,340300.0
2011-10-13 10:10:00,23.79,23.89,23.76,23.86,352200.0,8.7296,8.7663,8.7186,8.7553,352200.0
2011-10-13 10:15:00,23.88,23.88,23.76,23.77,238900.0,8.7626,8.7626,8.7186,8.7222,238900.0
2011-10-13 10:20:00,23.75,23.82,23.69,23.76,346800.0,8.7149,8.7406,8.6929,8.7186,346800.0
2011-10-13 10:25:00,23.77,23.86,23.75,23.83,250900.0,8.7222,8.7553,8.7149,8.7443,250900.0
2011-10-13 10:30:00,23.82,23.89,23.81,23.84,173100.0,8.7406,8.7663,8.7369,8.7479,173100.0
2011-10-13 10:35:00,23.84,23.86,23.79,23.84,164400.0,8.7479,8.7553,8.7296,8.7479,164400.0
2011-10-13 10:40:00,23.84,23.88,23.75,23.8,183800.0,8.7479,8.7626,8.7149,8.7332,183800.0
2011-10-13 10:45:00,23.8,23.83,23.76,23.77,133900.0,8.7332,8.7443,8.7186,8.7222,133900.0
2011-10-13 10:50:00,23.77,23.83,23.75,23.79,100800.0,8.7222,8.7443,8.7149,8.7296,100800.0
2011-10-13 10:55:00,23.78,23.8,23.69,23.7,185500.0,8.7259,8.7332,8.6929,8.6966,185500.0
2011-10-13 11:00:00,23.7,23.86,23.67,23.86,218900.0,8.6966,8.7553,8.6855,8.7553,218900.0
2011-10-13 11:05:00,23.85,23.87,23.76,23.79,141200.0,8.7516,8.7589,8.7186,8.7296,141200.0
2011-10-13 11:10:00,23.79,23.9,23.78,23.89,125300.0,8.7296,8.7699,8.7259,8.7663,125300.0
2011-10-13 11:15:00,23.88,23.91,23.75,23.76,175000.0,8.7626,8.7736,8.7149,8.7186,175000.0
2011-10-13 11:20:00,23.76,23.87,23.75,23.82,214300.0,8.7186,8.7589,8.7149,8.7406,214300.0
2011-10-13 11:25:00,23.82,23.91,23.81,23.86,268300.0,8.7406,8.7736,8.7369,8.7553,268300.0
2011-10-13 11:30:00,23.87,23.9,23.82,23.89,172600.0,8.7589,8.7699,8.7406,8.7663,172600.0
2011-10-13 11:35:00,23.89,23.94,23.88,23.91,179000.0,8.7663,8.7846,8.7626,8.7736,179000.0
2011-10-13 11:40:00,23.9,23.91,23.82,23.85,64100.0,8.7699,8.7736,8.7406,8.7516,64100.0
2011-10-13 11:45:00,23.86,23.91,23.84,23.87,143300.0,8.7553,8.7736,8.7479,8.7589,143300.0
2011-10-13 11:50:00,23.87,23.88,23.82,23.84,163300.0,8.7589,8.7626,8.7406,8.7479,163300.0
2011-10-13 11:55:00,23.84,23.9,23.83,23.86,227500.0,8.7479,8.7699,8.7443,8.7553,227500.0
2011-10-13 12:00:00,23.87,23.91,23.87,23.9,95100.0,8.7589,8.7736,8.7589,8.7699,95100.0
2011-10-13 12:05:00,23.91,23.91,23.85,23.86,77300.0,8.7736,8.7736,8.7516,8.7553,77300.0
2011-10-13 12:10:00,23.86,23.88,23.85,23.87,123500.0,8.7553,8.7626,8.7516,8.7589,123500.0
2011-10-13 12:15:00,23.87,23.89,23.84,23.88,85400.0,8.7589,8.7663,8.7479,8.7626,85400.0
2011-10-13 12:20:00,23.87,23.9,23.86,23.87,65400.0,8.7589,8.7699,8.7553,8.7589,65400.0
2011-10-13 12:25:00,23.86,23.87,23.8,23.8,67300.0,8.7553,8.7589,8.7332,8.7332,67300.0
2011-10-13 12:30:00,23.81,23.81,23.75,23.76,75400.0,8.7369,8.7369,8.7149,8.7186,75400.0
2011-10-13 12:35:00,23.77,23.82,23.76,23.81,56900.0,8.7222,8.7406,8.7186,8.7369,56900.0
2011-10-13 12:40:00,23.81,23.83,23.8,23.83,51100.0,8.7369,8.7443,8.7332,8.7443,51100.0
2011-10-13 12:45:00,23.83,23.87,23.82,23.86,79600.0,8.7443,8.7589,8.7406,8.7553,79600.0
2011-10-13 12:50:00,23.86,23.87,23.84,23.85,87900.0,8.7553,8.7589,8.7479,8.7516,87900.0
2011-10-13 12:55:00,23.84,23.88,23.84,23.87,58600.0,8.7479,8.7626,8.7479,8.7589,58600.0
2011-10-13 13:00:00,23.86,23.88,23.83,23.88,62800.0,8.7553,8.7626,8.7443,8.7626,62800.0
2011-10-13 13:05:00,23.88,23.99,23.84,23.98,101900.0,8.7626,8.803,8.7479,8.7993,101900.0
2011-10-13 13:10:00,23.98,24.07,23.98,24.07,91800.0,8.7993,8.8323,8.7993,8.8323,91800.0
2011-10-13 13:15:00,24.06,24.07,23.99,24.0,143100.0,8.8287,8.8323,8.803,8.8066,143100.0
2011-10-13 13:20:00,23.99,24.03,23.98,24.03,80100.0,8.803,8.8176,8.7993,8.8176,80100.0
2011-10-13 13:25:00,24.02,24.16,24.01,24.11,206400.0,8.814,8.8653,8.8103,8.847,206400.0
2011-10-13 13:30:00,24.11,24.17,24.09,24.1,83900.0,8.847,8.869,8.8397,8.8433,83900.0
2011-10-13 13:35:00,24.11,24.15,24.1,24.15,77900.0,8.847,8.8617,8.8433,8.8617,77900.0
2011-10-13 13:40:00,24.14,24.18,24.12,24.18,80000.0,8.858,8.8727,8.8507,8.8727,80000.0
2011-10-13 13:45:00,24.17,24.22,24.17,24.2,58800.0,8.869,8.8874,8.869,8.88,58800.0
2011-10-13 13:50:00,24.2,24.2,24.11,24.11,92500.0,8.88,8.88,8.847,8.847,92500.0
2011-10-13 13:55:00,24.11,24.12,24.0,24.02,124900.0,8.847,8.8507,8.8066,8.814,124900.0
2011-10-13 14:00:00,24.02,24.03,23.99,24.03,72100.0,8.814,8.8176,8.803,8.8176,72100.0
2011-10-13 14:05:00,24.03,24.1,24.03,24.09,95100.0,8.8176,8.8433,8.8176,8.8397,95100.0
2011-10-13 14:10:00,24.09,24.1,24.04,24.06,59900.0,8.8397,8.8433,8.8213,8.8287,59900.0
2011-10-13 14:15:00,24.05,24.13,24.05,24.13,72000.0,8.825,8.8543,8.825,8.8543,72000.0
2011-10-13 14:20:00,24.13,24.16,24.08,24.09,63300.0,8.8543,8.8653,8.836,8.8397,63300.0
2011-10-13 14:25:00,24.09,24.09,24.03,24.05,103100.0,8.8397,8.8397,8.8176,8.825,103100.0
2011-10-13 14:30:00,24.06,24.11,24.04,24.08,86000.0,8.8287,8.847,8.8213,8.836,86000.0
2011-10-13 14:35:00,24.09,24.14,24.09,24.11,89500.0,8.8397,8.858,8.8397,8.847,89500.0
2011-10-13 14:40:00,24.11,24.12,24.07,24.1,105800.0,8.847,8.8507,8.8323,8.8433,105800.0
2011-10-13 14:45:00,24.1,24.16,24.06,24.15,141600.0,8.8433,8.8653,8.8287,8.8617,141600.0
2011-10-13 14:50:00,24.15,24.2,24.14,24.19,103500.0,8.8617,8.88,8.858,8.8764,103500.0
2011-10-13 14:55:00,24.2,24.2,24.15,24.17,61200.0,8.88,8.88,8.8617,8.869,61200.0
2011-10-13 15:00:00,24.17,24.21,24.15,24.21,102700.0,8.869,8.8837,8.8617,8.8837,102700.0
2011-10-13 15:05:00,24.21,24.25,24.21,24.25,106100.0,8.8837,8.8984,8.8837,8.8984,106100.0
2011-10-13 15:10:00,24.25,24.25,24.19,24.2,122600.0,8.8984,8.8984,8.8764,8.88,122600.0
2011-10-13 15:15:00,24.2,24.26,24.19,24.25,115200.0,8.88,8.902,8.8764,8.8984,115200.0
2011-10-13 15:20:00,24.25,24.26,24.13,24.13,120800.0,8.8984,8.902,8.8543,8.8543,120800.0
2011-10-13 15:25:00,24.13,24.16,24.08,24.14,222500.0,8.8543,8.8653,8.836,8.858,222500.0
2011-10-13 15:30:00,24.14,24.2,24.13,24.2,246400.0,8.858,8.88,8.8543,8.88,246400.0
2011-10-13 15:35:00,24.19,24.25,24.18,24.21,175600.0,8.8764,8.8984,8.8727,8.8837,175600.0
2011-10-13 15:40:00,24.21,24.25,24.2,24.23,220500.0,8.8837,8.8984,8.88,8.891,220500.0
2011-10-13 15:45:00,24.23,24.27,24.17,24.19,317000.0,8.891,8.9057,8.869,8.8764,317000.0
2011-10-13 15:50:00,24.19,24.26,24.19,24.26,276700.0,8.8764,8.902,8.8764,8.902,276700.0
2011-10-13 15:55:00,24.26,24.31,24.26,24.28,527600.0,8.902,8.9204,8.902,8.9094,527600.0
2011-10-14 09:30:00,24.63,24.74,24.57,24.6,255500.0,9.0378,9.0782,9.0158,9.0268,255500.0
2011-10-14 09:35:00,24.61,24.65,24.53,24.56,133300.0,9.0305,9.0452,9.0011,9.0121,133300.0
2011-10-14 09:40:00,24.57,24.6,24.49,24.5,270500.0,9.0158,9.0268,8.9864,8.9901,270500.0
2011-10-14 09:45:00,24.51,24.6,24.51,24.51,131400.0,8.9938,9.0268,8.9938,8.9938,131400.0
2011-10-14 09:50:00,24.51,24.56,24.5,24.5,90300.0,8.9938,9.0121,8.9901,8.9901,90300.0
2011-10-14 09:55:00,24.5,24.54,24.46,24.52,188800.0,8.9901,9.0048,8.9754,8.9974,188800.0
2011-10-14 10:00:00,24.51,24.52,24.38,24.45,274800.0,8.9938,8.9974,8.9461,8.9718,274800.0
2011-10-14 10:05:00,24.46,24.51,24.43,24.47,148900.0,8.9754,8.9938,8.9644,8.9791,148900.0
2011-10-14 10:10:00,24.48,24.54,24.45,24.49,199200.0,8.9828,9.0048,8.9718,8.9864,199200.0
2011-10-14 10:15:00,24.48,24.48,24.4,24.45,118700.0,8.9828,8.9828,8.9534,8.9718,118700.0
2011-10-14 10:20:00,24.45,24.57,24.44,24.54,136500.0,8.9718,9.0158,8.9681,9.0048,136500.0
2011-10-14 10:25:00,24.54,24.54,24.43,24.43,124700.0,9.0048,9.0048,8.9644,8.9644,124700.0
2011-10-14 10:30:00,24.45,24.51,24.42,24.51,126000.0,8.9718,8.9938,8.9608,8.9938,126000.0
2011-10-14 10:35:00,24.51,24.6,24.37,24.37,667300.0,8.9938,9.0268,8.9424,8.9424,667300.0
2011-10-14 10:40:00,24.37,24.38,24.25,24.35,469900.0,8.9424,8.9461,8.8984,8.9351,469900.0
2011-10-14 10:45:00,24.36,24.41,24.36,24.38,108300.0,8.9387,8.9571,8.9387,8.9461,108300.0
2011-10-14 10:50:00,24.37,24.38,24.34,24.38,115300.0,8.9424,8.9461,8.9314,8.9461,115300.0
2011-10-14 10:55:00,24.38,24.45,24.37,24.45,104400.0,8.9461,8.9718,8.9424,8.9718,104400.0
2011-10-14 11:00:00,24.45,24.45,24.4,24.41,152800.0,8.9718,8.9718,8.9534,8.9571,152800.0
2011-10-14 11:05:00,24.42,24.42,24.34,24.39,131300.0,8.9608,8.9608,8.9314,8.9497,131300.0
2011-10-14 11:10:00,24.39,24.43,24.38,24.39,160500.0,8.9497,8.9644,8.9461,8.9497,160500.0
2011-10-14 11:15:00,24.39,24.45,24.38,24.44,107500.0,8.9497,8.9718,8.9461,8.9681,107500.0
2011-10-14 11:20:00,24.45,24.45,24.31,24.34,123700.0,8.9718,8.9718,8.9204,8.9314,123700.0
2011-10-14 11:25:00,24.34,24.36,24.32,24.33,110200.0,8.9314,8.9387,8.9241,8.9277,110200.0
2011-10-14 11:30:00,24.33,24.39,24.33,24.36,82400.0,8.9277,8.9497,8.9277,8.9387,82400.0
2011-10-14 11:35:00,24.36,24.42,24.35,24.36,100400.0,8.9387,8.9608,8.9351,8.9387,100400.0
2011-10-14 11:40:00,24.36,24.42,24.36,24.38,106800.0,8.9387,8.9608,8.9387,8.9461,106800.0
2011-10-14 11:45:00,24.38,24.42,24.38,24.4,69500.0,8.9461,8.9608,8.9461,8.9534,69500.0
2011-10-14 11:50:00,24.39,24.41,24.37,24.4,48100.0,8.9497,8.9571,8.9424,8.9534,48100.0
2011-10-14 11:55:00,24.4,24.42,24.38,24.39,57900.0,8.9534,8.9608,8.9461,8.9497,57900.0
2011-10-14 12:00:00,24.39,24.39,24.35,24.38,49300.0,8.9497,8.9497,8.9351,8.9461,49300.0
2011-10-14 12:05:00,24.39,24.41,24.35,24.41,41900.0,8.9497,8.9571,8.9351,8.9571,41900.0
2011-10-14 12:10:00,24.41,24.42,24.38,24.39,103000.0,8.9571,8.9608,8.9461,8.9497,103000.0
2011-10-14 12:15:00,24.39,24.43,24.38,24.43,41500.0,8.9497,8.9644,8.9461,8.9644,41500.0
2011-10-14 12:20:00,24.43,24.49,24.43,24.48,62400.0,8.9644,8.9864,8.9644,8.9828,62400.0
2011-10-14 12:25:00,24.48,24.49,24.43,24.48,87200.0,8.9828,8.9864,8.9644,8.9828,87200.0
2011-10-14 12:30:00,24.47,24.53,24.47,24.51,49500.0,8.9791,9.0011,8.9791,8.9938,49500.0
2011-10-14 12:35:00,24.51,24.52,24.48,24.48,37900.0,8.9938,8.9974,8.9828,8.9828,37900.0
2011-10-14 12:40:00,24.48,24.52,24.47,24.47,77500.0,8.9828,8.9974,8.9791,8.9791,77500.0
2011-10-14 12:45:00,24.47,24.51,24.46,24.51,110800.0,8.9791,8.9938,8.9754,8.9938,110800.0
2011-10-14 12:50:00,24.51,24.53,24.5,24.51,35700.0,8.9938,9.0011,8.9901,8.9938,35700.0
2011-10-14 12:55:00,24.51,24.52,24.5,24.51,43200.0,8.9938,8.9974,8.9901,8.9938,43200.0
2011-10-14 13:00:00,24.52,24.55,24.51,24.54,97800.0,8.9974,9.0085,8.9938,9.0048,97800.0
2011-10-14 13:05:00,24.54,24.57,24.54,24.56,74500.0,9.0048,9.0158,9.0048,9.0121,74500.0
2011-10-14 13:10:00,24.55,24.57,24.54,24.54,52500.0,9.0085,9.0158,9.0048,9.0048,52500.0
2011-10-14 13:15:00,24.55,24.6,24.55,24.59,67900.0,9.0085,9.0268,9.0085,9.0231,67900.0
2011-10-14 13:20:00,24.6,24.64,24.58,24.58,94400.0,9.0268,9.0415,9.0195,9.0195,94400.0
2011-10-14 13:25:00,24.58,24.6,24.55,24.59,96000.0,9.0195,9.0268,9.0085,9.0231,96000.0
2011-10-14 13:30:00,24.58,24.6,24.55,24.55,47300.0,9.0195,9.0268,9.0085,9.0085,47300.0
2011-10-14 13:35:00,24.56,24.56,24.54,24.55,40800.0,9.0121,9.0121,9.0048,9.0085,40800.0
2011-10-14 13:40:00,24.55,24.57,24.55,24.56,47100.0,9.0085,9.0158,9.0085,9.0121,47100.0
2011-10-14 13:45:00,24.56,24.62,24.56,24.62,37500.0,9.0121,9.0341,9.0121,9.0341,37500.0
2011-10-14 13:50:00,24.63,24.64,24.62,24.64,39700.0,9.0378,9.0415,9.0341,9.0415,39700.0
2011-10-14 13:55:00,24.64,24.66,24.62,24.64,128000.0,9.0415,9.0488,9.0341,9.0415,128000.0
2011-10-14 14:00:00,24.63,24.66,24.62,24.62,82200.0,9.0378,9.0488,9.0341,9.0341,82200.0
2011-10-14 14:05:00,24.62,24.62,24.57,24.58,76900.0,9.0341,9.0341,9.0158,9.0195,76900.0
2011-10-14 14:10:00,24.57,24.58,24.54,24.54,52600.0,9.0158,9.0195,9.0048,9.0048,52600.0
2011-10-14 14:15:00,24.55,24.58,24.53,24.58,58400.0,9.0085,9.0195,9.0011,9.0195,58400.0
2011-10-14 14:20:00,24.57,24.6,24.57,24.59,57900.0,9.0158,9.0268,9.0158,9.0231,57900.0
2011-10-14 14:25:00,24.59,24.63,24.59,24.63,71000.0,9.0231,9.0378,9.0231,9.0378,71000.0
2011-10-14 14:30:00,24.63,24.66,24.58,24.6,205200.0,9.0378,9.0488,9.0195,9.0268,205200.0
2011-10-14 14:35:00,24.6,24.63,24.59,24.62,51400.0,9.0268,9.0378,9.0231,9.0341,51400.0
2011-10-14 14:40:00,24.62,24.64,24.61,24.63,52400.0,9.0341,9.0415,9.0305,9.0378,52400.0
2011-10-14 14:45:00,24.63,24.64,24.61,24.63,78900.0,9.0378,9.0415,9.0305,9.0378,78900.0
2011-10-14 14:50:00,24.63,24.7,24.63,24.69,101300.0,9.0378,9.0635,9.0378,9.0598,101300.0
2011-10-14 14:55:00,24.7,24.76,24.69,24.76,77500.0,9.0635,9.0855,9.0598,9.0855,77500.0
2011-10-14 15:00:00,24.75,24.76,24.72,24.73,77800.0,9.0818,9.0855,9.0708,9.0745,77800.0
2011-10-14 15:05:00,24.73,24.76,24.73,24.74,134700.0,9.0745,9.0855,9.0745,9.0782,134700.0
2011-10-14 15:10:00,24.75,24.75,24.72,24.75,58900.0,9.0818,9.0818,9.0708,9.0818,58900.0
2011-10-14 15:15:00,24.75,24.76,24.73,24.74,110000.0,9.0818,9.0855,9.0745,9.0782,110000.0
2011-10-14 15:20:00,24.75,24.77,24.74,24.77,92600.0,9.0818,9.0892,9.0782,9.0892,92600.0
2011-10-14 15:25:00,24.77,24.83,24.76,24.83,115300.0,9.0892,9.1112,9.0855,9.1112,115300.0
2011-10-14 15:30:00,24.82,24.87,24.81,24.87,166400.0,9.1075,9.1259,9.1039,9.1259,166400.0
2011-10-14 15:35:00,24.87,24.89,24.83,24.83,261800.0,9.1259,9.1332,9.1112,9.1112,261800.0
2011-10-14 15:40:00,24.82,24.84,24.8,24.8,251600.0,9.1075,9.1149,9.1002,9.1002,251600.0
2011-10-14 15:45:00,24.8,24.83,24.78,24.79,323800.0,9.1002,9.1112,9.0929,9.0965,323800.0
2011-10-14 15:50:00,24.79,24.84,24.76,24.84,359700.0,9.0965,9.1149,9.0855,9.1149,359700.0
2011-10-14 15:55:00,24.84,24.87,24.82,24.86,682400.0,9.1149,9.1259,9.1075,9.1222,682400.0
2011-10-17 09:30:00,24.61,24.74,24.51,24.51,462200.0,9.0305,9.0782,8.9938,8.9938,462200.0
2011-10-17 09:35:00,24.51,24.58,24.42,24.44,252800.0,8.9938,9.0195,8.9608,8.9681,252800.0
2011-10-17 09:40:00,24.43,24.49,24.36,24.47,189100.0,8.9644,8.9864,8.9387,8.9791,189100.0
2011-10-17 09:45:00,24.47,24.47,24.35,24.36,175000.0,8.9791,8.9791,8.9351,8.9387,175000.0
2011-10-17 09:50:00,24.35,24.42,24.26,24.27,163800.0,8.9351,8.9608,8.902,8.9057,163800.0
2011-10-17 09:55:00,24.28,24.3,24.22,24.27,99200.0,8.9094,8.9167,8.8874,8.9057,99200.0
2011-10-17 10:00:00,24.27,24.29,24.2,24.21,162500.0,8.9057,8.9131,8.88,8.8837,162500.0
2011-10-17 10:05:00,24.2,24.22,24.12,24.22,165600.0,8.88,8.8874,8.8507,8.8874,165600.0
2011-10-17 10:10:00,24.22,24.25,24.16,24.17,102700.0,8.8874,8.8984,8.8653,8.869,102700.0
2011-10-17 10:15:00,24.16,24.2,24.09,24.13,146200.0,8.8653,8.88,8.8397,8.8543,146200.0
2011-10-17 10:20:00,24.14,24.16,24.05,24.05,151600.0,8.858,8.8653,8.825,8.825,151600.0
2011-10-17 10:25:00,24.05,24.06,23.96,23.98,309900.0,8.825,8.8287,8.792,8.7993,309900.0
2011-10-17 10:30:00,23.97,23.97,23.89,23.9,562200.0,8.7956,8.7956,8.7663,8.7699,562200.0
2011-10-17 10:35:00,23.9,23.94,23.82,23.9,300300.0,8.7699,8.7846,8.7406,8.7699,300300.0
2011-10-17 10:40:00,23.9,23.91,23.86,23.87,141900.0,8.7699,8.7736,8.7553,8.7589,141900.0
2011-10-17 10:45:00,23.87,23.92,23.84,23.87,96400.0,8.7589,8.7773,8.7479,8.7589,96400.0
2011-10-17 10:50:00,23.87,23.93,23.85,23.93,116200.0,8.7589,8.781,8.7516,8.781,116200.0
2011-10-17 10:55:00,23.92,23.96,23.91,23.93,136900.0,8.7773,8.792,8.7736,8.781,136900.0
2011-10-17 11:00:00,23.93,23.95,23.88,23.91,197600.0,8.781,8.7883,8.7626,8.7736,197600.0
2011-10-17 11:05:00,23.91,23.99,23.91,23.99,79200.0,8.7736,8.803,8.7736,8.803,79200.0
2011-10-17 11:10:00,23.99,24.0,23.94,23.99,83200.0,8.803,8.8066,8.7846,8.803,83200.0
2011-10-17 11:15:00,23.99,23.99,23.93,23.93,62800.0,8.803,8.803,8.781,8.781,62800.0
2011-10-17 11:20:00,23.93,24.0,23.92,23.99,54100.0,8.781,8.8066,8.7773,8.803,54100.0
2011-10-17 11:25:00,23.99,24.03,23.98,24.02,77200.0,8.803,8.8176,8.7993,8.814,77200.0
2011-10-17 11:30:00,24.01,24.03,23.94,23.94,181400.0,8.8103,8.8176,8.7846,8.7846,181400.0
2011-10-17 11:35:00,23.94,23.95,23.91,23.92,93600.0,8.7846,8.7883,8.7736,8.7773,93600.0
2011-10-17 11:40:00,23.92,23.94,23.89,23.9,61800.0,8.7773,8.7846,8.7663,8.7699,61800.0
2011-10-17 11:45:00,23.9,23.9,23.82,23.83,154800.0,8.7699,8.7699,8.7406,8.7443,154800.0
2011-10-17 11:50:00,23.84,23.86,23.81,23.82,108400.0,8.7479,8.7553,8.7369,8.7406,108400.0
2011-10-17 11:55:00,23.82,23.84,23.78,23.79,135100.0,8.7406,8.7479,8.7259,8.7296,135100.0
2011-10-17 12:00:00,23.79,23.79,23.75,23.76,72700.0,8.7296,8.7296,8.7149,8.7186,72700.0
2011-10-17 12:05:00,23.76,23.78,23.71,23.75,158000.0,8.7186,8.7259,8.7002,8.7149,158000.0
2011-10-17 12:10:00,23.74,23.75,23.64,23.65,240500.0,8.7112,8.7149,8.6745,8.6782,240500.0
2011-10-17 12:15:00,23.64,23.72,23.64,23.71,95200.0,8.6745,8.7039,8.6745,8.7002,95200.0
2011-10-17 12:20:00,23.71,23.72,23.67,23.67,79800.0,8.7002,8.7039,8.6855,8.6855,79800.0
2011-10-17 12:25:00,23.68,23.68,23.64,23.66,68800.0,8.6892,8.6892,8.6745,8.6819,68800.0
2011-10-17 12:30:00,23.66,23.66,23.59,23.62,100000.0,8.6819,8.6819,8.6562,8.6672,100000.0
2011-10-17 12:35:00,23.62,23.67,23.61,23.66,60100.0,8.6672,8.6855,8.6635,8.6819,60100.0
2011-10-17 12:40:00,23.66,23.72,23.64,23.72,96400.0,8.6819,8.7039,8.6745,8.7039,96400.0
2011-10-17 12:45:00,23.72,23.73,23.61,23.62,128200.0,8.7039,8.7076,8.6635,8.6672,128200.0
2011-10-17 12:50:00,23.62,23.65,23.61,23.62,80100.0,8.6672,8.6782,8.6635,8.6672,80100.0
2011-10-17 12:55:00,23.62,23.64,23.61,23.63,71700.0,8.6672,8.6745,8.6635,8.6709,71700.0
2011-10-17 13:00:00,23.62,23.66,23.61,23.65,113000.0,8.6672,8.6819,8.6635,8.6782,113000.0
2011-10-17 13:05:00,23.65,23.71,23.64,23.7,116200.0,8.6782,8.7002,8.6745,8.6966,116200.0
2011-10-17 13:10:00,23.7,23.74,23.68,23.72,61200.0,8.6966,8.7112,8.6892,8.7039,61200.0
2011-10-17 13:15:00,23.72,23.79,23.69,23.79,168400.0,8.7039,8.7296,8.6929,8.7296,168400.0
2011-10-17 13:20:00,23.79,23.82,23.78,23.81,115800.0,8.7296,8.7406,8.7259,8.7369,115800.0
2011-10-17 13:25:00,23.82,23.85,23.78,23.78,70400.0,8.7406,8.7516,8.7259,8.7259,70400.0
2011-10-17 13:30:00,23.78,23.79,23.71,23.75,80000.0,8.7259,8.7296,8.7002,8.7149,80000.0
2011-10-17 13:35:00,23.74,23.74,23.61,23.65,133900.0,8.7112,8.7112,8.6635,8.6782,133900.0
2011-10-17 13:40:00,23.65,23.71,23.63,23.66,149200.0,8.6782,8.7002,8.6709,8.6819,149200.0
2011-10-17 13:45:00,23.66,23.66,23.61,23.64,127000.0,8.6819,8.6819,8.6635,8.6745,127000.0
2011-10-17 13:50:00,23.63,23.68,23.61,23.64,96600.0,8.6709,8.6892,8.6635,8.6745,96600.0
2011-10-17 13:55:00,23.64,23.7,23.62,23.64,66300.0,8.6745,8.6966,8.6672,8.6745,66300.0
2011-10-17 14:00:00,23.64,23.72,23.62,23.69,101000.0,8.6745,8.7039,8.6672,8.6929,101000.0
2011-10-17 14:05:00,23.7,23.7,23.63,23.63,87100.0,8.6966,8.6966,8.6709,8.6709,87100.0
2011-10-17 14:10:00,23.63,23.67,23.62,23.67,108400.0,8.6709,8.6855,8.6672,8.6855,108400.0
2011-10-17 14:15:00,23.66,23.68,23.59,23.63,90100.0,8.6819,8.6892,8.6562,8.6709,90100.0
2011-10-17 14:20:00,23.63,23.64,23.56,23.57,86700.0,8.6709,8.6745,8.6452,8.6489,86700.0
2011-10-17 14:25:00,23.57,23.59,23.54,23.59,92900.0,8.6489,8.6562,8.6378,8.6562,92900.0
2011-10-17 14:30:00,23.59,23.59,23.5,23.54,155100.0,8.6562,8.6562,8.6232,8.6378,155100.0
2011-10-17 14:35:00,23.54,23.56,23.5,23.52,121200.0,8.6378,8.6452,8.6232,8.6305,121200.0
2011-10-17 14:40:00,23.53,23.57,23.52,23.54,94900.0,8.6342,8.6489,8.6305,8.6378,94900.0
2011-10-17 14:45:00,23.54,23.56,23.5,23.55,293100.0,8.6378,8.6452,8.6232,8.6415,293100.0
2011-10-17 14:50:00,23.56,23.57,23.51,23.57,147100.0,8.6452,8.6489,8.6268,8.6489,147100.0
2011-10-17 14:55:00,23.56,23.64,23.56,23.63,134300.0,8.6452,8.6745,8.6452,8.6709,134300.0
2011-10-17 15:00:00,23.62,23.67,23.61,23.66,100300.0,8.6672,8.6855,8.6635,8.6819,100300.0
2011-10-17 15:05:00,23.67,23.67,23.59,23.61,132700.0,8.6855,8.6855,8.6562,8.6635,132700.0
2011-10-17 15:10:00,23.61,23.67,23.6,23.67,157700.0,8.6635,8.6855,8.6599,8.6855,157700.0
2011-10-17 15:15:00,23.66,23.71,23.66,23.68,248500.0,8.6819,8.7002,8.6819,8.6892,248500.0
2011-10-17 15:20:00,23.69,23.69,23.67,23.68,199500.0,8.6929,8.6929,8.6855,8.6892,199500.0
2011-10-17 15:25:00,23.68,23.7,23.59,23.64,194600.0,8.6892,8.6966,8.6562,8.6745,194600.0
2011-10-17 15:30:00,23.64,23.7,23.63,23.64,209900.0,8.6745,8.6966,8.6709,8.6745,209900.0
2011-10-17 15:35:00,23.64,23.65,23.56,23.58,259100.0,8.6745,8.6782,8.6452,8.6525,259100.0
2011-10-17 15:40:00,23.58,23.74,23.57,23.72,367500.0,8.6525,8.7112,8.6489,8.7039,367500.0
2011-10-17 15:45:00,23.73,23.74,23.64,23.69,314200.0,8.7076,8.7112,8.6745,8.6929,314200.0
2011-10-17 15:50:00,23.7,23.72,23.65,23.67,329800.0,8.6966,8.7039,8.6782,8.6855,329800.0
2011-10-17 15:55:00,23.68,23.7,23.62,23.67,677700.0,8.6892,8.6966,8.6672,8.6855,677700.0
2011-10-18 09:30:00,23.65,23.73,23.57,23.6,189600.0,8.6782,8.7076,8.6489,8.6599,189600.0
2011-10-18 09:35:00,23.6,23.72,23.56,23.68,307400.0,8.6599,8.7039,8.6452,8.6892,307400.0
2011-10-18 09:40:00,23.69,23.72,23.58,23.72,210500.0,8.6929,8.7039,8.6525,8.7039,210500.0
2011-10-18 09:45:00,23.71,23.75,23.51,23.53,201500.0,8.7002,8.7149,8.6268,8.6342,201500.0
2011-10-18 09:50:00,23.54,23.56,23.4,23.49,276700.0,8.6378,8.6452,8.5865,8.6195,276700.0
2011-10-18 09:55:00,23.48,23.49,23.37,23.48,146100.0,8.6158,8.6195,8.5755,8.6158,146100.0
2011-10-18 10:00:00,23.48,23.49,23.34,23.35,176300.0,8.6158,8.6195,8.5645,8.5681,176300.0
2011-10-18 10:05:00,23.35,23.49,23.35,23.45,159800.0,8.5681,8.6195,8.5681,8.6048,159800.0
2011-10-18 10:10:00,23.45,23.52,23.43,23.47,213300.0,8.6048,8.6305,8.5975,8.6122,213300.0
2011-10-18 10:15:00,23.46,23.47,23.35,23.37,183000.0,8.6085,8.6122,8.5681,8.5755,183000.0
2011-10-18 10:20:00,23.37,23.54,23.37,23.51,204000.0,8.5755,8.6378,8.5755,8.6268,204000.0
2011-10-18 10:25:00,23.51,23.64,23.47,23.63,205700.0,8.6268,8.6745,8.6122,8.6709,205700.0
2011-10-18 10:30:00,23.63,23.66,23.58,23.64,170000.0,8.6709,8.6819,8.6525,8.6745,170000.0
2011-10-18 10:35:00,23.65,23.68,23.58,23.61,146600.0,8.6782,8.6892,8.6525,8.6635,146600.0
2011-10-18 10:40:00,23.61,23.76,23.61,23.7,122300.0,8.6635,8.7186,8.6635,8.6966,122300.0
2011-10-18 10:45:00,23.71,23.86,23.7,23.79,171600.0,8.7002,8.7553,8.6966,8.7296,171600.0
2011-10-18 10:50:00,23.79,23.8,23.68,23.69,289900.0,8.7296,8.7332,8.6892,8.6929,289900.0
2011-10-18 10:55:00,23.7,23.74,23.65,23.68,175900.0,8.6966,8.7112,8.6782,8.6892,175900.0
2011-10-18 11:00:00,23.69,23.71,23.62,23.65,177100.0,8.6929,8.7002,8.6672,8.6782,177100.0
2011-10-18 11:05:00,23.65,23.69,23.62,23.67,157700.0,8.6782,8.6929,8.6672,8.6855,157700.0
2011-10-18 11:10:00,23.67,23.71,23.62,23.65,196700.0,8.6855,8.7002,8.6672,8.6782,196700.0
2011-10-18 11:15:00,23.65,23.67,23.61,23.66,129800.0,8.6782,8.6855,8.6635,8.6819,129800.0
2011-10-18 11:20:00,23.65,23.68,23.6,23.63,87800.0,8.6782,8.6892,8.6599,8.6709,87800.0
2011-10-18 11:25:00,23.64,23.64,23.59,23.61,97200.0,8.6745,8.6745,8.6562,8.6635,97200.0
2011-10-18 11:30:00,23.61,23.67,23.61,23.66,78700.0,8.6635,8.6855,8.6635,8.6819,78700.0
2011-10-18 11:35:00,23.67,23.8,23.67,23.78,160100.0,8.6855,8.7332,8.6855,8.7259,160100.0
2011-10-18 11:40:00,23.78,23.84,23.76,23.82,112700.0,8.7259,8.7479,8.7186,8.7406,112700.0
2011-10-18 11:45:00,23.82,23.83,23.72,23.83,86100.0,8.7406,8.7443,8.7039,8.7443,86100.0
2011-10-18 11:50:00,23.83,23.86,23.79,23.81,88900.0,8.7443,8.7553,8.7296,8.7369,88900.0
2011-10-18 11:55:00,23.82,23.86,23.78,23.82,71500.0,8.7406,8.7553,8.7259,8.7406,71500.0
2011-10-18 12:00:00,23.82,23.84,23.8,23.81,61800.0,8.7406,8.7479,8.7332,8.7369,61800.0
2011-10-18 12:05:00,23.82,23.87,23.8,23.86,115800.0,8.7406,8.7589,8.7332,8.7553,115800.0
2011-10-18 12:10:00,23.86,23.86,23.77,23.79,148000.0,8.7553,8.7553,8.7222,8.7296,148000.0
2011-10-18 12:15:00,23.8,23.81,23.73,23.75,205900.0,8.7332,8.7369,8.7076,8.7149,205900.0
2011-10-18 12:20:00,23.75,23.83,23.73,23.83,98100.0,8.7149,8.7443,8.7076,8.7443,98100.0
2011-10-18 12:25:00,23.82,23.82,23.76,23.76,53600.0,8.7406,8.7406,8.7186,8.7186,53600.0
2011-10-18 12:30:00,23.76,23.8,23.76,23.8,48300.0,8.7186,8.7332,8.7186,8.7332,48300.0
2011-10-18 12:35:00,23.79,23.93,23.79,23.93,155800.0,8.7296,8.781,8.7296,8.781,155800.0
2011-10-18 12:40:00,23.93,24.03,23.93,23.99,138600.0,8.781,8.8176,8.781,8.803,138600.0
2011-10-18 12:45:00,23.99,24.0,23.96,23.98,90500.0,8.803,8.8066,8.792,8.7993,90500.0
2011-10-18 12:50:00,23.97,23.98,23.92,23.94,45500.0,8.7956,8.7993,8.7773,8.7846,45500.0
2011-10-18 12:55:00,23.95,23.95,23.91,23.94,65300.0,8.7883,8.7883,8.7736,8.7846,65300.0
2011-10-18 13:00:00,23.94,23.96,23.92,23.93,67800.0,8.7846,8.792,8.7773,8.781,67800.0
2011-10-18 13:05:00,23.93,23.99,23.92,23.97,43400.0,8.781,8.803,8.7773,8.7956,43400.0
2011-10-18 13:10:00,23.98,23.98,23.9,23.9,91300.0,8.7993,8.7993,8.7699,8.7699,91300.0
2011-10-18 13:15:00,23.89,23.93,23.89,23.92,87700.0,8.7663,8.781,8.7663,8.7773,87700.0
2011-10-18 13:20:00,23.92,23.93,23.86,23.86,156000.0,8.7773,8.781,8.7553,8.7553,156000.0
2011-10-18 13:25:00,23.86,23.94,23.84,23.93,117500.0,8.7553,8.7846,8.7479,8.781,117500.0
2011-10-18 13:30:00,23.94,23.95,23.92,23.94,55600.0,8.7846,8.7883,8.7773,8.7846,55600.0
2011-10-18 13:35:00,23.94,23.95,23.92,23.94,147500.0,8.7846,8.7883,8.7773,8.7846,147500.0
2011-10-18 13:40:00,23.94,23.95,23.93,23.94,44200.0,8.7846,8.7883,8.781,8.7846,44200.0
2011-10-18 13:45:00,23.94,23.96,23.93,23.94,101200.0,8.7846,8.792,8.781,8.7846,101200.0
2011-10-18 13:50:00,23.94,24.07,23.94,24.06,184100.0,8.7846,8.8323,8.7846,8.8287,184100.0
2011-10-18 13:55:00,24.06,24.06,23.98,24.02,91400.0,8.8287,8.8287,8.7993,8.814,91400.0
2011-10-18 14:00:00,24.03,24.09,24.03,24.09,147900.0,8.8176,8.8397,8.8176,8.8397,147900.0
2011-10-18 14:05:00,24.08,24.09,24.03,24.04,65100.0,8.836,8.8397,8.8176,8.8213,65100.0
2011-10-18 14:10:00,24.05,24.15,24.03,24.14,162700.0,8.825,8.8617,8.8176,8.858,162700.0
2011-10-18 14:15:00,24.14,24.15,24.04,24.07,97500.0,8.858,8.8617,8.8213,8.8323,97500.0
2011-10-18 14:20:00,24.07,24.08,24.04,24.06,65800.0,8.8323,8.836,8.8213,8.8287,65800.0
2011-10-18 14:25:00,24.06,24.13,24.06,24.07,120100.0,8.8287,8.8543,8.8287,8.8323,120100.0
2011-10-18 14:30:00,24.07,24.17,24.06,24.17,133600.0,8.8323,8.869,8.8287,8.869,133600.0
2011-10-18 14:35:00,24.17,24.17,24.07,24.07,347700.0,8.869,8.869,8.8323,8.8323,347700.0
2011-10-18 14:40:00,24.06,24.09,24.02,24.02,162700.0,8.8287,8.8397,8.814,8.814,162700.0
2011-10-18 14:45:00,24.02,24.1,24.01,24.06,91000.0,8.814,8.8433,8.8103,8.8287,91000.0
2011-10-18 14:50:00,24.07,24.13,24.05,24.05,112500.0,8.8323,8.8543,8.825,8.825,112500.0
2011-10-18 14:55:00,24.06,24.11,24.03,24.06,109800.0,8.8287,8.847,8.8176,8.8287,109800.0
2011-10-18 15:00:00,24.06,24.23,24.06,24.21,176000.0,8.8287,8.891,8.8287,8.8837,176000.0
2011-10-18 15:05:00,24.21,24.28,24.18,24.2,271700.0,8.8837,8.9094,8.8727,8.88,271700.0
2011-10-18 15:10:00,24.2,24.36,24.2,24.25,368800.0,8.88,8.9387,8.88,8.8984,368800.0
2011-10-18 15:15:00,24.26,24.32,24.15,24.16,260800.0,8.902,8.9241,8.8617,8.8653,260800.0
2011-10-18 15:20:00,24.15,24.28,24.15,24.21,283400.0,8.8617,8.9094,8.8617,8.8837,283400.0
2011-10-18 15:25:00,24.22,24.26,24.14,24.16,268900.0,8.8874,8.902,8.858,8.8653,268900.0
2011-10-18 15:30:00,24.16,24.26,24.16,24.21,424000.0,8.8653,8.902,8.8653,8.8837,424000.0
2011-10-18 15:35:00,24.21,24.27,24.17,24.24,372600.0,8.8837,8.9057,8.869,8.8947,372600.0
2011-10-18 15:40:00,24.24,24.26,24.18,24.26,356800.0,8.8947,8.902,8.8727,8.902,356800.0
2011-10-18 15:45:00,24.25,24.28,24.22,24.27,354500.0,8.8984,8.9094,8.8874,8.9057,354500.0
2011-10-18 15:50:00,24.27,24.32,24.26,24.31,372300.0,8.9057,8.9241,8.902,8.9204,372300.0
2011-10-18 15:55:00,24.3,24.32,24.16,24.22,863600.0,8.9167,8.9241,8.8653,8.8874,863600.0
2011-10-19 09:30:00,23.93,24.04,23.87,23.97,236800.0,8.781,8.8213,8.7589,8.7956,236800.0
2011-10-19 09:35:00,23.98,24.03,23.95,24.01,165000.0,8.7993,8.8176,8.7883,8.8103,165000.0
2011-10-19 09:40:00,24.01,24.04,23.86,23.87,136500.0,8.8103,8.8213,8.7553,8.7589,136500.0
2011-10-19 09:45:00,23.87,23.87,23.75,23.84,153600.0,8.7589,8.7589,8.7149,8.7479,153600.0
2011-10-19 09:50:00,23.84,23.89,23.82,23.83,91300.0,8.7479,8.7663,8.7406,8.7443,91300.0
2011-10-19 09:55:00,23.83,23.95,23.79,23.95,100300.0,8.7443,8.7883,8.7296,8.7883,100300.0
2011-10-19 10:00:00,23.95,23.98,23.83,23.9,178600.0,8.7883,8.7993,8.7443,8.7699,178600.0
2011-10-19 10:05:00,23.9,23.96,23.85,23.96,81300.0,8.7699,8.792,8.7516,8.792,81300.0
2011-10-19 10:10:00,23.96,24.04,23.95,24.02,235300.0,8.792,8.8213,8.7883,8.814,235300.0
2011-10-19 10:15:00,24.02,24.1,23.95,24.07,288700.0,8.814,8.8433,8.7883,8.8323,288700.0
2011-10-19 10:20:00,24.07,24.13,24.02,24.1,130900.0,8.8323,8.8543,8.814,8.8433,130900.0
2011-10-19 10:25:00,24.11,24.21,24.11,24.21,121800.0,8.847,8.8837,8.847,8.8837,121800.0
2011-10-19 10:30:00,24.21,24.23,24.12,24.12,168000.0,8.8837,8.891,8.8507,8.8507,168000.0
2011-10-19 10:35:00,24.12,24.13,24.02,24.05,139600.0,8.8507,8.8543,8.814,8.825,139600.0
2011-10-19 10:40:00,24.05,24.15,24.05,24.07,124500.0,8.825,8.8617,8.825,8.8323,124500.0
2011-10-19 10:45:00,24.08,24.15,24.07,24.11,116100.0,8.836,8.8617,8.8323,8.847,116100.0
2011-10-19 10:50:00,24.11,24.13,24.04,24.12,108800.0,8.847,8.8543,8.8213,8.8507,108800.0
2011-10-19 10:55:00,24.11,24.11,24.03,24.03,81900.0,8.847,8.847,8.8176,8.8176,81900.0
2011-10-19 11:00:00,24.03,24.04,23.95,23.95,123400.0,8.8176,8.8213,8.7883,8.7883,123400.0
2011-10-19 11:05:00,23.96,24.02,23.91,24.02,133200.0,8.792,8.814,8.7736,8.814,133200.0
2011-10-19 11:10:00,24.01,24.06,23.99,24.01,83400.0,8.8103,8.8287,8.803,8.8103,83400.0
2011-10-19 11:15:00,24.0,24.06,23.96,23.98,108300.0,8.8066,8.8287,8.792,8.7993,108300.0
2011-10-19 11:20:00,23.97,24.03,23.95,24.02,99100.0,8.7956,8.8176,8.7883,8.814,99100.0
2011-10-19 11:25:00,24.02,24.04,23.99,24.0,112800.0,8.814,8.8213,8.803,8.8066,112800.0
2011-10-19 11:30:00,24.01,24.09,24.01,24.05,138400.0,8.8103,8.8397,8.8103,8.825,138400.0
2011-10-19 11:35:00,24.05,24.09,24.04,24.06,69500.0,8.825,8.8397,8.8213,8.8287,69500.0
2011-10-19 11:40:00,24.06,24.08,24.03,24.08,69100.0,8.8287,8.836,8.8176,8.836,69100.0
2011-10-19 11:45:00,24.08,24.08,24.01,24.03,72600.0,8.836,8.836,8.8103,8.8176,72600.0
2011-10-19 11:50:00,24.03,24.04,23.97,23.98,92400.0,8.8176,8.8213,8.7956,8.7993,92400.0
2011-10-19 11:55:00,23.97,23.97,23.89,23.91,117200.0,8.7956,8.7956,8.7663,8.7736,117200.0
2011-10-19 12:00:00,23.91,23.93,23.86,23.93,68700.0,8.7736,8.781,8.7553,8.781,68700.0
2011-10-19 12:05:00,23.91,23.94,23.85,23.86,118000.0,8.7736,8.7846,8.7516,8.7553,118000.0
2011-10-19 12:10:00,23.85,23.88,23.84,23.86,81000.0,8.7516,8.7626,8.7479,8.7553,81000.0
2011-10-19 12:15:00,23.87,23.9,23.85,23.9,60300.0,8.7589,8.7699,8.7516,8.7699,60300.0
2011-10-19 12:20:00,23.9,23.95,23.89,23.94,65500.0,8.7699,8.7883,8.7663,8.7846,65500.0
2011-10-19 12:25:00,23.95,23.96,23.9,23.91,80400.0,8.7883,8.792,8.7699,8.7736,80400.0
2011-10-19 12:30:00,23.91,23.92,23.84,23.85,82600.0,8.7736,8.7773,8.7479,8.7516,82600.0
2011-10-19 12:35:00,23.85,23.89,23.84,23.87,64600.0,8.7516,8.7663,8.7479,8.7589,64600.0
2011-10-19 12:40:00,23.86,23.89,23.85,23.89,71300.0,8.7553,8.7663,8.7516,8.7663,71300.0
2011-10-19 12:45:00,23.89,23.94,23.87,23.9,132300.0,8.7663,8.7846,8.7589,8.7699,132300.0
2011-10-19 12:50:00,23.9,23.93,23.87,23.91,145200.0,8.7699,8.781,8.7589,8.7736,145200.0
2011-10-19 12:55:00,23.92,23.94,23.91,23.91,120600.0,8.7773,8.7846,8.7736,8.7736,120600.0
2011-10-19 13:00:00,23.91,24.01,23.9,23.99,109700.0,8.7736,8.8103,8.7699,8.803,109700.0
2011-10-19 13:05:00,24.0,24.05,23.99,24.05,84700.0,8.8066,8.825,8.803,8.825,84700.0
2011-10-19 13:10:00,24.04,24.07,24.03,24.07,89900.0,8.8213,8.8323,8.8176,8.8323,89900.0
2011-10-19 13:15:00,24.07,24.09,24.01,24.03,123500.0,8.8323,8.8397,8.8103,8.8176,123500.0
2011-10-19 13:20:00,24.02,24.03,23.99,24.0,91200.0,8.814,8.8176,8.803,8.8066,91200.0
2011-10-19 13:25:00,24.0,24.04,23.97,23.97,105800.0,8.8066,8.8213,8.7956,8.7956,105800.0
2011-10-19 13:30:00,23.97,23.98,23.94,23.95,79700.0,8.7956,8.7993,8.7846,8.7883,79700.0
2011-10-19 13:35:00,23.95,23.95,23.87,23.87,61100.0,8.7883,8.7883,8.7589,8.7589,61100.0
2011-10-19 13:40:00,23.87,23.88,23.84,23.84,100000.0,8.7589,8.7626,8.7479,8.7479,100000.0
2011-10-19 13:45:00,23.84,23.86,23.81,23.86,82800.0,8.7479,8.7553,8.7369,8.7553,82800.0
2011-10-19 13:50:00,23.87,23.89,23.84,23.88,72500.0,8.7589,8.7663,8.7479,8.7626,72500.0
2011-10-19 13:55:00,23.88,23.9,23.86,23.89,47700.0,8.7626,8.7699,8.7553,8.7663,47700.0
2011-10-19 14:00:00,23.89,23.92,23.85,23.85,93700.0,8.7663,8.7773,8.7516,8.7516,93700.0
2011-10-19 14:05:00,23.84,23.85,23.71,23.71,286100.0,8.7479,8.7516,8.7002,8.7002,286100.0
2011-10-19 14:10:00,23.71,23.83,23.71,23.75,140100.0,8.7002,8.7443,8.7002,8.7149,140100.0
2011-10-19 14:15:00,23.74,23.8,23.72,23.77,165000.0,8.7112,8.7332,8.7039,8.7222,165000.0
2011-10-19 14:20:00,23.77,23.79,23.7,23.72,131000.0,8.7222,8.7296,8.6966,8.7039,131000.0
2011-10-19 14:25:00,23.71,23.73,23.7,23.7,138700.0,8.7002,8.7076,8.6966,8.6966,138700.0
2011-10-19 14:30:00,23.71,23.73,23.67,23.71,163800.0,8.7002,8.7076,8.6855,8.7002,163800.0
2011-10-19 14:35:00,23.71,23.77,23.71,23.74,94800.0,8.7002,8.7222,8.7002,8.7112,94800.0
2011-10-19 14:40:00,23.74,23.74,23.66,23.71,96300.0,8.7112,8.7112,8.6819,8.7002,96300.0
2011-10-19 14:45:00,23.71,23.8,23.7,23.76,170700.0,8.7002,8.7332,8.6966,8.7186,170700.0
2011-10-19 14:50:00,23.75,23.76,23.71,23.72,162200.0,8.7149,8.7186,8.7002,8.7039,162200.0
2011-10-19 14:55:00,23.71,23.72,23.64,23.66,190600.0,8.7002,8.7039,8.6745,8.6819,190600.0
2011-10-19 15:00:00,23.66,23.66,23.56,23.56,277900.0,8.6819,8.6819,8.6452,8.6452,277900.0
2011-10-19 15:05:00,23.56,23.6,23.51,23.59,262400.0,8.6452,8.6599,8.6268,8.6562,262400.0
2011-10-19 15:10:00,23.59,23.64,23.58,23.63,247800.0,8.6562,8.6745,8.6525,8.6709,247800.0
2011-10-19 15:15:00,23.63,23.71,23.63,23.68,147000.0,8.6709,8.7002,8.6709,8.6892,147000.0
2011-10-19 15:20:00,23.68,23.7,23.65,23.69,119500.0,8.6892,8.6966,8.6782,8.6929,119500.0
2011-10-19 15:25:00,23.68,23.71,23.62,23.63,181700.0,8.6892,8.7002,8.6672,8.6709,181700.0
2011-10-19 15:30:00,23.63,23.76,23.63,23.74,190500.0,8.6709,8.7186,8.6709,8.7112,190500.0
2011-10-19 15:35:00,23.74,23.75,23.69,23.72,235100.0,8.7112,8.7149,8.6929,8.7039,235100.0
2011-10-19 15:40:00,23.73,23.76,23.62,23.71,319600.0,8.7076,8.7186,8.6672,8.7002,319600.0
2011-10-19 15:45:00,23.71,23.78,23.65,23.76,398100.0,8.7002,8.7259,8.6782,8.7186,398100.0
2011-10-19 15:50:00,23.76,23.77,23.67,23.71,492600.0,8.7186,8.7222,8.6855,8.7002,492600.0
2011-10-19 15:55:00,23.72,23.72,23.65,23.67,824500.0,8.7039,8.7039,8.6782,8.6855,824500.0
2011-10-20 09:30:00,23.5,23.58,23.46,23.48,351000.0,8.6232,8.6525,8.6085,8.6158,351000.0
2011-10-20 09:35:00,23.46,23.47,23.37,23.4,411100.0,8.6085,8.6122,8.5755,8.5865,411100.0
2011-10-20 09:40:00,23.39,23.45,23.36,23.4,501200.0,8.5828,8.6048,8.5718,8.5865,501200.0
2011-10-20 09:45:00,23.4,23.41,23.27,23.29,649100.0,8.5865,8.5901,8.5388,8.5461,649100.0
2011-10-20 09:50:00,23.3,23.35,23.2,23.24,474200.0,8.5498,8.5681,8.5131,8.5278,474200.0
2011-10-20 09:55:00,23.24,23.26,23.2,23.23,216200.0,8.5278,8.5351,8.5131,8.5241,216200.0
2011-10-20 10:00:00,23.23,23.4,23.23,23.3,351200.0,8.5241,8.5865,8.5241,8.5498,351200.0
2011-10-20 10:05:00,23.31,23.31,23.21,23.28,195300.0,8.5534,8.5534,8.5168,8.5424,195300.0
2011-10-20 10:10:00,23.28,23.4,23.28,23.37,213800.0,8.5424,8.5865,8.5424,8.5755,213800.0
2011-10-20 10:15:00,23.38,23.4,23.31,23.33,159700.0,8.5791,8.5865,8.5534,8.5608,159700.0
2011-10-20 10:20:00,23.33,23.35,23.23,23.25,168000.0,8.5608,8.5681,8.5241,8.5314,168000.0
2011-10-20 10:25:00,23.24,23.26,23.16,23.18,403000.0,8.5278,8.5351,8.4984,8.5057,403000.0
2011-10-20 10:30:00,23.17,23.19,23.08,23.11,246300.0,8.5021,8.5094,8.469,8.4801,246300.0
2011-10-20 10:35:00,23.11,23.16,23.06,23.12,186700.0,8.4801,8.4984,8.4617,8.4837,186700.0
2011-10-20 10:40:00,23.13,23.14,23.0,23.04,323100.0,8.4874,8.4911,8.4397,8.4544,323100.0
2011-10-20 10:45:00,23.04,23.05,22.94,22.94,208900.0,8.4544,8.458,8.4177,8.4177,208900.0
2011-10-20 10:50:00,22.94,23.01,22.9,22.99,291600.0,8.4177,8.4434,8.403,8.436,291600.0
2011-10-20 10:55:00,22.98,23.0,22.9,22.9,190300.0,8.4324,8.4397,8.403,8.403,190300.0
2011-10-20 11:00:00,22.9,22.91,22.81,22.84,316800.0,8.403,8.4067,8.37,8.381,316800.0
2011-10-20 11:05:00,22.83,22.86,22.79,22.85,253000.0,8.3773,8.3883,8.3626,8.3847,253000.0
2011-10-20 11:10:00,22.85,22.87,22.8,22.82,143300.0,8.3847,8.392,8.3663,8.3736,143300.0
2011-10-20 11:15:00,22.82,22.83,22.64,22.64,265900.0,8.3736,8.3773,8.3076,8.3076,265900.0
2011-10-20 11:20:00,22.65,22.71,22.64,22.71,168700.0,8.3113,8.3333,8.3076,8.3333,168700.0
2011-10-20 11:25:00,22.7,22.81,22.68,22.78,281100.0,8.3296,8.37,8.3223,8.359,281100.0
2011-10-20 11:30:00,22.78,22.81,22.74,22.77,133300.0,8.359,8.37,8.3443,8.3553,133300.0
2011-10-20 11:35:00,22.76,22.88,22.76,22.86,157800.0,8.3516,8.3957,8.3516,8.3883,157800.0
2011-10-20 11:40:00,22.86,22.86,22.78,22.79,129100.0,8.3883,8.3883,8.359,8.3626,129100.0
2011-10-20 11:45:00,22.8,22.85,22.76,22.78,111400.0,8.3663,8.3847,8.3516,8.359,111400.0
2011-10-20 11:50:00,22.79,22.79,22.71,22.71,120500.0,8.3626,8.3626,8.3333,8.3333,120500.0
2011-10-20 11:55:00,22.71,22.72,22.6,22.68,276500.0,8.3333,8.3369,8.2929,8.3223,276500.0
2011-10-20 12:00:00,22.69,22.74,22.66,22.7,166400.0,8.3259,8.3443,8.3149,8.3296,166400.0
2011-10-20 12:05:00,22.69,22.71,22.6,22.6,141000.0,8.3259,8.3333,8.2929,8.2929,141000.0
2011-10-20 12:10:00,22.6,22.63,22.58,22.6,190200.0,8.2929,8.3039,8.2856,8.2929,190200.0
2011-10-20 12:15:00,22.6,22.62,22.54,22.55,141600.0,8.2929,8.3003,8.2709,8.2746,141600.0
2011-10-20 12:20:00,22.55,22.62,22.53,22.61,108000.0,8.2746,8.3003,8.2672,8.2966,108000.0
2011-10-20 12:25:00,22.61,22.65,22.6,22.63,143200.0,8.2966,8.3113,8.2929,8.3039,143200.0
2011-10-20 12:30:00,22.64,22.74,22.63,22.71,232800.0,8.3076,8.3443,8.3039,8.3333,232800.0
2011-10-20 12:35:00,22.71,22.72,22.66,22.7,170300.0,8.3333,8.3369,8.3149,8.3296,170300.0
2011-10-20 12:40:00,22.71,22.72,22.68,22.71,202000.0,8.3333,8.3369,8.3223,8.3333,202000.0
2011-10-20 12:45:00,22.71,22.76,22.68,22.68,205400.0,8.3333,8.3516,8.3223,8.3223,205400.0
2011-10-20 12:50:00,22.69,22.69,22.65,22.68,193800.0,8.3259,8.3259,8.3113,8.3223,193800.0
2011-10-20 12:55:00,22.68,22.85,22.68,22.84,232800.0,8.3223,8.3847,8.3223,8.381,232800.0
2011-10-20 13:00:00,22.83,22.87,22.76,22.77,178200.0,8.3773,8.392,8.3516,8.3553,178200.0
2011-10-20 13:05:00,22.77,22.87,22.77,22.82,162300.0,8.3553,8.392,8.3553,8.3736,162300.0
2011-10-20 13:10:00,22.82,22.91,22.81,22.87,181100.0,8.3736,8.4067,8.37,8.392,181100.0
2011-10-20 13:15:00,22.88,22.97,22.85,22.94,162500.0,8.3957,8.4287,8.3847,8.4177,162500.0
2011-10-20 13:20:00,22.94,22.98,22.91,22.92,234300.0,8.4177,8.4324,8.4067,8.4103,234300.0
2011-10-20 13:25:00,22.91,22.98,22.88,22.91,159800.0,8.4067,8.4324,8.3957,8.4067,159800.0
2011-10-20 13:30:00,22.92,22.95,22.83,22.83,160100.0,8.4103,8.4213,8.3773,8.3773,160100.0
2011-10-20 13:35:00,22.82,22.86,22.8,22.8,181300.0,8.3736,8.3883,8.3663,8.3663,181300.0
2011-10-20 13:40:00,22.8,22.82,22.73,22.73,123600.0,8.3663,8.3736,8.3406,8.3406,123600.0
2011-10-20 13:45:00,22.74,22.86,22.73,22.84,223800.0,8.3443,8.3883,8.3406,8.381,223800.0
2011-10-20 13:50:00,22.86,22.91,22.82,22.86,157100.0,8.3883,8.4067,8.3736,8.3883,157100.0
2011-10-20 13:55:00,22.87,22.87,22.78,22.79,115700.0,8.392,8.392,8.359,8.3626,115700.0
2011-10-20 14:00:00,22.8,22.87,22.75,22.77,115400.0,8.3663,8.392,8.348,8.3553,115400.0
2011-10-20 14:05:00,22.76,22.79,22.71,22.72,88800.0,8.3516,8.3626,8.3333,8.3369,88800.0
2011-10-20 14:10:00,22.72,22.73,22.67,22.68,119700.0,8.3369,8.3406,8.3186,8.3223,119700.0
2011-10-20 14:15:00,22.68,22.74,22.67,22.72,108200.0,8.3223,8.3443,8.3186,8.3369,108200.0
2011-10-20 14:20:00,22.71,22.78,22.7,22.77,104200.0,8.3333,8.359,8.3296,8.3553,104200.0
2011-10-20 14:25:00,22.76,22.8,22.76,22.78,120900.0,8.3516,8.3663,8.3516,8.359,120900.0
2011-10-20 14:30:00,22.77,22.81,22.74,22.78,119000.0,8.3553,8.37,8.3443,8.359,119000.0
2011-10-20 14:35:00,22.77,22.88,22.77,22.88,118100.0,8.3553,8.3957,8.3553,8.3957,118100.0
2011-10-20 14:40:00,22.88,22.92,22.84,22.84,114000.0,8.3957,8.4103,8.381,8.381,114000.0
2011-10-20 14:45:00,22.85,22.88,22.83,22.85,124500.0,8.3847,8.3957,8.3773,8.3847,124500.0
2011-10-20 14:50:00,22.84,22.96,22.84,22.94,211800.0,8.381,8.425,8.381,8.4177,211800.0
2011-10-20 14:55:00,22.94,22.97,22.92,22.94,230900.0,8.4177,8.4287,8.4103,8.4177,230900.0
2011-10-20 15:00:00,22.93,22.97,22.91,22.95,178700.0,8.414,8.4287,8.4067,8.4213,178700.0
2011-10-20 15:05:00,22.96,23.0,22.92,22.98,209900.0,8.425,8.4397,8.4103,8.4324,209900.0
2011-10-20 15:10:00,22.98,23.0,22.94,22.99,184400.0,8.4324,8.4397,8.4177,8.436,184400.0
2011-10-20 15:15:00,22.98,23.02,22.95,23.02,219000.0,8.4324,8.447,8.4213,8.447,219000.0
2011-10-20 15:20:00,23.02,23.03,22.92,22.98,313600.0,8.447,8.4507,8.4103,8.4324,313600.0
2011-10-20 15:25:00,22.99,22.99,22.9,22.96,195900.0,8.436,8.436,8.403,8.425,195900.0
2011-10-20 15:30:00,22.96,23.03,22.94,23.02,179400.0,8.425,8.4507,8.4177,8.447,179400.0
2011-10-20 15:35:00,23.01,23.02,22.95,22.96,184000.0,8.4434,8.447,8.4213,8.425,184000.0
2011-10-20 15:40:00,22.96,23.08,22.96,23.06,250800.0,8.425,8.469,8.425,8.4617,250800.0
2011-10-20 15:45:00,23.06,23.13,23.05,23.12,305100.0,8.4617,8.4874,8.458,8.4837,305100.0
2011-10-20 15:50:00,23.12,23.13,23.07,23.08,453400.0,8.4837,8.4874,8.4654,8.469,453400.0
2011-10-20 15:55:00,23.09,23.11,23.07,23.1,614300.0,8.4727,8.4801,8.4654,8.4764,614300.0
2011-10-21 09:30:00,23.34,23.39,23.3,23.34,136700.0,8.5645,8.5828,8.5498,8.5645,136700.0
2011-10-21 09:35:00,23.34,23.4,23.32,23.36,152300.0,8.5645,8.5865,8.5571,8.5718,152300.0
2011-10-21 09:40:00,23.37,23.44,23.37,23.42,144300.0,8.5755,8.6011,8.5755,8.5938,144300.0
2011-10-21 09:45:00,23.42,23.65,23.39,23.64,276500.0,8.5938,8.6782,8.5828,8.6745,276500.0
2011-10-21 09:50:00,23.64,23.69,23.55,23.68,227300.0,8.6745,8.6929,8.6415,8.6892,227300.0
2011-10-21 09:55:00,23.68,23.72,23.64,23.66,165800.0,8.6892,8.7039,8.6745,8.6819,165800.0
2011-10-21 10:00:00,23.66,23.69,23.61,23.63,125500.0,8.6819,8.6929,8.6635,8.6709,125500.0
2011-10-21 10:05:00,23.64,23.69,23.63,23.69,79200.0,8.6745,8.6929,8.6709,8.6929,79200.0
2011-10-21 10:10:00,23.69,23.77,23.67,23.77,215700.0,8.6929,8.7222,8.6855,8.7222,215700.0
2011-10-21 10:15:00,23.78,23.85,23.76,23.83,253800.0,8.7259,8.7516,8.7186,8.7443,253800.0
2011-10-21 10:20:00,23.83,23.89,23.8,23.87,495400.0,8.7443,8.7663,8.7332,8.7589,495400.0
2011-10-21 10:25:00,23.88,23.9,23.84,23.89,209900.0,8.7626,8.7699,8.7479,8.7663,209900.0
2011-10-21 10:30:00,23.9,23.94,23.8,23.82,343900.0,8.7699,8.7846,8.7332,8.7406,343900.0
2011-10-21 10:35:00,23.82,23.88,23.8,23.82,283100.0,8.7406,8.7626,8.7332,8.7406,283100.0
2011-10-21 10:40:00,23.82,23.86,23.79,23.84,234500.0,8.7406,8.7553,8.7296,8.7479,234500.0
2011-10-21 10:45:00,23.84,23.92,23.83,23.92,265700.0,8.7479,8.7773,8.7443,8.7773,265700.0
2011-10-21 10:50:00,23.92,23.93,23.84,23.85,232300.0,8.7773,8.781,8.7479,8.7516,232300.0
2011-10-21 10:55:00,23.84,23.87,23.79,23.87,172600.0,8.7479,8.7589,8.7296,8.7589,172600.0
2011-10-21 11:00:00,23.86,23.87,23.81,23.84,241300.0,8.7553,8.7589,8.7369,8.7479,241300.0
2011-10-21 11:05:00,23.83,23.84,23.77,23.78,179500.0,8.7443,8.7479,8.7222,8.7259,179500.0
2011-10-21 11:10:00,23.78,23.85,23.78,23.84,158200.0,8.7259,8.7516,8.7259,8.7479,158200.0
2011-10-21 11:15:00,23.83,23.89,23.83,23.86,153400.0,8.7443,8.7663,8.7443,8.7553,153400.0
2011-10-21 11:20:00,23.86,23.96,23.85,23.95,164200.0,8.7553,8.792,8.7516,8.7883,164200.0
2011-10-21 11:25:00,23.95,23.96,23.92,23.94,105000.0,8.7883,8.792,8.7773,8.7846,105000.0
2011-10-21 11:30:00,23.94,23.95,23.91,23.91,101200.0,8.7846,8.7883,8.7736,8.7736,101200.0
2011-10-21 11:35:00,23.91,23.94,23.9,23.91,97600.0,8.7736,8.7846,8.7699,8.7736,97600.0
2011-10-21 11:40:00,23.9,23.95,23.88,23.94,141100.0,8.7699,8.7883,8.7626,8.7846,141100.0
2011-10-21 11:45:00,23.94,23.96,23.93,23.94,88300.0,8.7846,8.792,8.781,8.7846,88300.0
2011-10-21 11:50:00,23.95,23.98,23.93,23.97,106700.0,8.7883,8.7993,8.781,8.7956,106700.0
2011-10-21 11:55:00,23.97,23.99,23.94,23.95,69200.0,8.7956,8.803,8.7846,8.7883,69200.0
2011-10-21 12:00:00,23.94,23.95,23.91,23.92,102500.0,8.7846,8.7883,8.7736,8.7773,102500.0
2011-10-21 12:05:00,23.92,23.93,23.89,23.89,73700.0,8.7773,8.781,8.7663,8.7663,73700.0
2011-10-21 12:10:00,23.9,23.9,23.87,23.87,50600.0,8.7699,8.7699,8.7589,8.7589,50600.0
2011-10-21 12:15:00,23.87,23.9,23.86,23.89,63000.0,8.7589,8.7699,8.7553,8.7663,63000.0
2011-10-21 12:20:00,23.89,23.89,23.86,23.89,46600.0,8.7663,8.7663,8.7553,8.7663,46600.0
2011-10-21 12:25:00,23.88,23.89,23.87,23.88,62900.0,8.7626,8.7663,8.7589,8.7626,62900.0
2011-10-21 12:30:00,23.89,23.89,23.87,23.87,73200.0,8.7663,8.7663,8.7589,8.7589,73200.0
2011-10-21 12:35:00,23.87,23.88,23.82,23.84,58500.0,8.7589,8.7626,8.7406,8.7479,58500.0
2011-10-21 12:40:00,23.84,23.86,23.83,23.86,56100.0,8.7479,8.7553,8.7443,8.7553,56100.0
2011-10-21 12:45:00,23.86,23.88,23.84,23.87,65700.0,8.7553,8.7626,8.7479,8.7589,65700.0
2011-10-21 12:50:00,23.87,23.87,23.85,23.85,50900.0,8.7589,8.7589,8.7516,8.7516,50900.0
2011-10-21 12:55:00,23.86,23.86,23.8,23.8,61000.0,8.7553,8.7553,8.7332,8.7332,61000.0
2011-10-21 13:00:00,23.81,23.81,23.7,23.73,99100.0,8.7369,8.7369,8.6966,8.7076,99100.0
2011-10-21 13:05:00,23.74,23.75,23.72,23.74,96600.0,8.7112,8.7149,8.7039,8.7112,96600.0
2011-10-21 13:10:00,23.74,23.74,23.65,23.72,123100.0,8.7112,8.7112,8.6782,8.7039,123100.0
2011-10-21 13:15:00,23.72,23.78,23.72,23.77,55000.0,8.7039,8.7259,8.7039,8.7222,55000.0
2011-10-21 13:20:00,23.77,23.81,23.76,23.81,118900.0,8.7222,8.7369,8.7186,8.7369,118900.0
2011-10-21 13:25:00,23.8,23.81,23.72,23.73,71600.0,8.7332,8.7369,8.7039,8.7076,71600.0
2011-10-21 13:30:00,23.73,23.77,23.71,23.77,49200.0,8.7076,8.7222,8.7002,8.7222,49200.0
2011-10-21 13:35:00,23.77,23.78,23.74,23.75,76900.0,8.7222,8.7259,8.7112,8.7149,76900.0
2011-10-21 13:40:00,23.74,23.75,23.67,23.69,105200.0,8.7112,8.7149,8.6855,8.6929,105200.0
2011-10-21 13:45:00,23.7,23.72,23.66,23.69,114600.0,8.6966,8.7039,8.6819,8.6929,114600.0
2011-10-21 13:50:00,23.69,23.71,23.66,23.68,119900.0,8.6929,8.7002,8.6819,8.6892,119900.0
2011-10-21 13:55:00,23.68,23.72,23.67,23.69,74400.0,8.6892,8.7039,8.6855,8.6929,74400.0
2011-10-21 14:00:00,23.69,23.79,23.67,23.77,172500.0,8.6929,8.7296,8.6855,8.7222,172500.0
2011-10-21 14:05:00,23.78,23.84,23.77,23.81,119900.0,8.7259,8.7479,8.7222,8.7369,119900.0
2011-10-21 14:10:00,23.81,23.81,23.78,23.8,104500.0,8.7369,8.7369,8.7259,8.7332,104500.0
2011-10-21 14:15:00,23.81,23.83,23.77,23.78,144900.0,8.7369,8.7443,8.7222,8.7259,144900.0
2011-10-21 14:20:00,23.78,23.81,23.77,23.78,58500.0,8.7259,8.7369,8.7222,8.7259,58500.0
2011-10-21 14:25:00,23.78,23.79,23.74,23.74,82600.0,8.7259,8.7296,8.7112,8.7112,82600.0
2011-10-21 14:30:00,23.75,23.76,23.71,23.74,105700.0,8.7149,8.7186,8.7002,8.7112,105700.0
2011-10-21 14:35:00,23.73,23.77,23.72,23.77,55200.0,8.7076,8.7222,8.7039,8.7222,55200.0
2011-10-21 14:40:00,23.77,23.85,23.76,23.83,152000.0,8.7222,8.7516,8.7186,8.7443,152000.0
2011-10-21 14:45:00,23.84,23.86,23.82,23.84,70800.0,8.7479,8.7553,8.7406,8.7479,70800.0
2011-10-21 14:50:00,23.84,23.87,23.82,23.86,204500.0,8.7479,8.7589,8.7406,8.7553,204500.0
2011-10-21 14:55:00,23.85,23.9,23.85,23.9,108300.0,8.7516,8.7699,8.7516,8.7699,108300.0
2011-10-21 15:00:00,23.89,23.93,23.87,23.91,176400.0,8.7663,8.781,8.7589,8.7736,176400.0
2011-10-21 15:05:00,23.91,23.92,23.89,23.9,61200.0,8.7736,8.7773,8.7663,8.7699,61200.0
2011-10-21 15:10:00,23.9,23.91,23.85,23.85,78700.0,8.7699,8.7736,8.7516,8.7516,78700.0
2011-10-21 15:15:00,23.86,23.9,23.86,23.9,137000.0,8.7553,8.7699,8.7553,8.7699,137000.0
2011-10-21 15:20:00,23.89,23.95,23.89,23.94,166800.0,8.7663,8.7883,8.7663,8.7846,166800.0
2011-10-21 15:25:00,23.93,23.95,23.87,23.88,126100.0,8.781,8.7883,8.7589,8.7626,126100.0
2011-10-21 15:30:00,23.87,23.91,23.86,23.87,138600.0,8.7589,8.7736,8.7553,8.7589,138600.0
2011-10-21 15:35:00,23.87,23.88,23.83,23.84,123700.0,8.7589,8.7626,8.7443,8.7479,123700.0
2011-10-21 15:40:00,23.85,23.87,23.82,23.82,217700.0,8.7516,8.7589,8.7406,8.7406,217700.0
2011-10-21 15:45:00,23.82,23.86,23.8,23.84,379500.0,8.7406,8.7553,8.7332,8.7479,379500.0
2011-10-21 15:50:00,23.84,23.97,23.84,23.96,475400.0,8.7479,8.7956,8.7479,8.792,475400.0
2011-10-21 15:55:00,23.96,23.97,23.92,23.95,698600.0,8.792,8.7956,8.7773,8.7883,698600.0
2011-10-24 09:30:00,23.88,23.95,23.84,23.9,284300.0,8.7626,8.7883,8.7479,8.7699,284300.0
2011-10-24 09:35:00,23.91,24.01,23.83,24.0,163300.0,8.7736,8.8103,8.7443,8.8066,163300.0
2011-10-24 09:40:00,24.0,24.05,23.97,24.02,166500.0,8.8066,8.825,8.7956,8.814,166500.0
2011-10-24 09:45:00,24.03,24.12,24.03,24.09,374400.0,8.8176,8.8507,8.8176,8.8397,374400.0
2011-10-24 09:50:00,24.09,24.12,24.03,24.03,160900.0,8.8397,8.8507,8.8176,8.8176,160900.0
2011-10-24 09:55:00,24.04,24.07,24.0,24.07,136400.0,8.8213,8.8323,8.8066,8.8323,136400.0
2011-10-24 10:00:00,24.06,24.09,24.01,24.05,165400.0,8.8287,8.8397,8.8103,8.825,165400.0
2011-10-24 10:05:00,24.05,24.18,24.04,24.17,174000.0,8.825,8.8727,8.8213,8.869,174000.0
2011-10-24 10:10:00,24.18,24.28,24.17,24.27,223900.0,8.8727,8.9094,8.869,8.9057,223900.0
2011-10-24 10:15:00,24.27,24.4,24.27,24.4,136900.0,8.9057,8.9534,8.9057,8.9534,136900.0
2011-10-24 10:20:00,24.4,24.45,24.37,24.39,383800.0,8.9534,8.9718,8.9424,8.9497,383800.0
2011-10-24 10:25:00,24.39,24.48,24.38,24.41,340900.0,8.9497,8.9828,8.9461,8.9571,340900.0
2011-10-24 10:30:00,24.42,24.45,24.4,24.42,266600.0,8.9608,8.9718,8.9534,8.9608,266600.0
2011-10-24 10:35:00,24.42,24.43,24.35,24.35,141800.0,8.9608,8.9644,8.9351,8.9351,141800.0
2011-10-24 10:40:00,24.36,24.38,24.31,24.37,206000.0,8.9387,8.9461,8.9204,8.9424,206000.0
2011-10-24 10:45:00,24.38,24.39,24.3,24.31,178900.0,8.9461,8.9497,8.9167,8.9204,178900.0
2011-10-24 10:50:00,24.31,24.35,24.28,24.35,125600.0,8.9204,8.9351,8.9094,8.9351,125600.0
2011-10-24 10:55:00,24.35,24.4,24.33,24.35,103400.0,8.9351,8.9534,8.9277,8.9351,103400.0
2011-10-24 11:00:00,24.35,24.37,24.29,24.35,197200.0,8.9351,8.9424,8.9131,8.9351,197200.0
2011-10-24 11:05:00,24.34,24.42,24.34,24.41,302100.0,8.9314,8.9608,8.9314,8.9571,302100.0
2011-10-24 11:10:00,24.4,24.42,24.37,24.39,238500.0,8.9534,8.9608,8.9424,8.9497,238500.0
2011-10-24 11:15:00,24.39,24.48,24.39,24.48,196300.0,8.9497,8.9828,8.9497,8.9828,196300.0
2011-10-24 11:20:00,24.47,24.61,24.45,24.61,489000.0,8.9791,9.0305,8.9718,9.0305,489000.0
2011-10-24 11:25:00,24.61,24.67,24.6,24.63,156300.0,9.0305,9.0525,9.0268,9.0378,156300.0
2011-10-24 11:30:00,24.62,24.63,24.57,24.58,220100.0,9.0341,9.0378,9.0158,9.0195,220100.0
2011-10-24 11:35:00,24.58,24.58,24.52,24.55,189400.0,9.0195,9.0195,8.9974,9.0085,189400.0
2011-10-24 11:40:00,24.55,24.6,24.55,24.58,128000.0,9.0085,9.0268,9.0085,9.0195,128000.0
2011-10-24 11:45:00,24.58,24.66,24.57,24.66,318200.0,9.0195,9.0488,9.0158,9.0488,318200.0
2011-10-24 11:50:00,24.66,24.69,24.64,24.67,407000.0,9.0488,9.0598,9.0415,9.0525,407000.0
2011-10-24 11:55:00,24.67,24.71,24.65,24.7,268900.0,9.0525,9.0672,9.0452,9.0635,268900.0
2011-10-24 12:00:00,24.7,24.73,24.68,24.73,219600.0,9.0635,9.0745,9.0562,9.0745,219600.0
2011-10-24 12:05:00,24.73,24.73,24.69,24.69,126600.0,9.0745,9.0745,9.0598,9.0598,126600.0
2011-10-24 12:10:00,24.7,24.7,24.66,24.68,192800.0,9.0635,9.0635,9.0488,9.0562,192800.0
2011-10-24 12:15:00,24.67,24.69,24.65,24.65,823300.0,9.0525,9.0598,9.0452,9.0452,823300.0
2011-10-24 12:20:00,24.65,24.66,24.63,24.63,60500.0,9.0452,9.0488,9.0378,9.0378,60500.0
2011-10-24 12:25:00,24.63,24.64,24.59,24.63,93800.0,9.0378,9.0415,9.0231,9.0378,93800.0
2011-10-24 12:30:00,24.62,24.63,24.56,24.59,139500.0,9.0341,9.0378,9.0121,9.0231,139500.0
2011-10-24 12:35:00,24.59,24.59,24.54,24.55,80000.0,9.0231,9.0231,9.0048,9.0085,80000.0
2011-10-24 12:40:00,24.55,24.58,24.55,24.56,58000.0,9.0085,9.0195,9.0085,9.0121,58000.0
2011-10-24 12:45:00,24.56,24.56,24.5,24.5,116700.0,9.0121,9.0121,8.9901,8.9901,116700.0
2011-10-24 12:50:00,24.51,24.53,24.49,24.52,104500.0,8.9938,9.0011,8.9864,8.9974,104500.0
2011-10-24 12:55:00,24.53,24.57,24.52,24.55,114200.0,9.0011,9.0158,8.9974,9.0085,114200.0
2011-10-24 13:00:00,24.56,24.57,24.52,24.54,109900.0,9.0121,9.0158,8.9974,9.0048,109900.0
2011-10-24 13:05:00,24.54,24.56,24.5,24.5,165300.0,9.0048,9.0121,8.9901,8.9901,165300.0
2011-10-24 13:10:00,24.5,24.51,24.48,24.49,402100.0,8.9901,8.9938,8.9828,8.9864,402100.0
2011-10-24 13:15:00,24.5,24.52,24.48,24.5,249300.0,8.9901,8.9974,8.9828,8.9901,249300.0
2011-10-24 13:20:00,24.5,24.51,24.49,24.5,125000.0,8.9901,8.9938,8.9864,8.9901,125000.0
2011-10-24 13:25:00,24.5,24.56,24.5,24.51,104100.0,8.9901,9.0121,8.9901,8.9938,104100.0
2011-10-24 13:30:00,24.51,24.58,24.48,24.58,167400.0,8.9938,9.0195,8.9828,9.0195,167400.0
2011-10-24 13:35:00,24.58,24.59,24.54,24.56,110000.0,9.0195,9.0231,9.0048,9.0121,110000.0
2011-10-24 13:40:00,24.55,24.67,24.55,24.66,156800.0,9.0085,9.0525,9.0085,9.0488,156800.0
2011-10-24 13:45:00,24.67,24.75,24.66,24.73,233100.0,9.0525,9.0818,9.0488,9.0745,233100.0
2011-10-24 13:50:00,24.73,24.74,24.69,24.71,107400.0,9.0745,9.0782,9.0598,9.0672,107400.0
2011-10-24 13:55:00,24.71,24.74,24.71,24.73,63500.0,9.0672,9.0782,9.0672,9.0745,63500.0
2011-10-24 14:00:00,24.72,24.73,24.7,24.72,73800.0,9.0708,9.0745,9.0635,9.0708,73800.0
2011-10-24 14:05:00,24.72,24.73,24.7,24.71,69000.0,9.0708,9.0745,9.0635,9.0672,69000.0
2011-10-24 14:10:00,24.71,24.72,24.68,24.68,97400.0,9.0672,9.0708,9.0562,9.0562,97400.0
2011-10-24 14:15:00,24.68,24.69,24.61,24.66,130300.0,9.0562,9.0598,9.0305,9.0488,130300.0
2011-10-24 14:20:00,24.66,24.72,24.65,24.72,153000.0,9.0488,9.0708,9.0452,9.0708,153000.0
2011-10-24 14:25:00,24.72,24.76,24.72,24.73,146600.0,9.0708,9.0855,9.0708,9.0745,146600.0
2011-10-24 14:30:00,24.74,24.78,24.73,24.78,219800.0,9.0782,9.0929,9.0745,9.0929,219800.0
2011-10-24 14:35:00,24.78,24.79,24.76,24.78,152600.0,9.0929,9.0965,9.0855,9.0929,152600.0
2011-10-24 14:40:00,24.78,24.79,24.75,24.77,127200.0,9.0929,9.0965,9.0818,9.0892,127200.0
2011-10-24 14:45:00,24.77,24.8,24.77,24.8,120800.0,9.0892,9.1002,9.0892,9.1002,120800.0
2011-10-24 14:50:00,24.8,24.82,24.79,24.81,135500.0,9.1002,9.1075,9.0965,9.1039,135500.0
2011-10-24 14:55:00,24.81,24.86,24.8,24.86,262400.0,9.1039,9.1222,9.1002,9.1222,262400.0
2011-10-24 15:00:00,24.86,24.91,24.85,24.91,139500.0,9.1222,9.1406,9.1185,9.1406,139500.0
2011-10-24 15:05:00,24.91,24.91,24.84,24.85,166800.0,9.1406,9.1406,9.1149,9.1185,166800.0
2011-10-24 15:10:00,24.85,24.86,24.82,24.82,185100.0,9.1185,9.1222,9.1075,9.1075,185100.0
2011-10-24 15:15:00,24.83,24.85,24.79,24.85,193700.0,9.1112,9.1185,9.0965,9.1185,193700.0
2011-10-24 15:20:00,24.85,24.88,24.83,24.87,248900.0,9.1185,9.1295,9.1112,9.1259,248900.0
2011-10-24 15:25:00,24.86,24.87,24.79,24.8,278700.0,9.1222,9.1259,9.0965,9.1002,278700.0
2011-10-24 15:30:00,24.79,24.82,24.77,24.78,213300.0,9.0965,9.1075,9.0892,9.0929,213300.0
2011-10-24 15:35:00,24.78,24.84,24.76,24.82,219300.0,9.0929,9.1149,9.0855,9.1075,219300.0
2011-10-24 15:40:00,24.82,24.89,24.82,24.88,300800.0,9.1075,9.1332,9.1075,9.1295,300800.0
2011-10-24 15:45:00,24.88,24.89,24.81,24.83,331200.0,9.1295,9.1332,9.1039,9.1112,331200.0
2011-10-24 15:50:00,24.83,24.89,24.81,24.86,399000.0,9.1112,9.1332,9.1039,9.1222,399000.0
2011-10-24 15:55:00,24.85,24.88,24.84,24.88,608000.0,9.1185,9.1295,9.1149,9.1295,608000.0
2011-10-25 09:30:00,25.09,25.12,24.69,24.7,516100.0,9.2066,9.2176,9.0598,9.0635,516100.0
2011-10-25 09:35:00,24.69,24.7,24.29,24.47,825900.0,9.0598,9.0635,8.9131,8.9791,825900.0
2011-10-25 09:40:00,24.47,24.71,24.4,24.67,464000.0,8.9791,9.0672,8.9534,9.0525,464000.0
2011-10-25 09:45:00,24.67,24.84,24.58,24.78,519800.0,9.0525,9.1149,9.0195,9.0929,519800.0
2011-10-25 09:50:00,24.77,24.84,24.7,24.81,234000.0,9.0892,9.1149,9.0635,9.1039,234000.0
2011-10-25 09:55:00,24.84,24.85,24.73,24.79,249600.0,9.1149,9.1185,9.0745,9.0965,249600.0
2011-10-25 10:00:00,24.79,24.82,24.5,24.52,476900.0,9.0965,9.1075,8.9901,8.9974,476900.0
2011-10-25 10:05:00,24.52,24.62,24.47,24.61,285300.0,8.9974,9.0341,8.9791,9.0305,285300.0
2011-10-25 10:10:00,24.61,24.68,24.55,24.6,217900.0,9.0305,9.0562,9.0085,9.0268,217900.0
2011-10-25 10:15:00,24.6,24.76,24.56,24.76,143200.0,9.0268,9.0855,9.0121,9.0855,143200.0
2011-10-25 10:20:00,24.77,24.81,24.7,24.75,159500.0,9.0892,9.1039,9.0635,9.0818,159500.0
2011-10-25 10:25:00,24.75,24.86,24.73,24.8,222200.0,9.0818,9.1222,9.0745,9.1002,222200.0
2011-10-25 10:30:00,24.8,24.89,24.78,24.87,287600.0,9.1002,9.1332,9.0929,9.1259,287600.0
2011-10-25 10:35:00,24.88,24.93,24.8,24.91,222400.0,9.1295,9.1479,9.1002,9.1406,222400.0
2011-10-25 10:40:00,24.91,24.91,24.82,24.88,155200.0,9.1406,9.1406,9.1075,9.1295,155200.0
2011-10-25 10:45:00,24.87,24.89,24.8,24.82,126700.0,9.1259,9.1332,9.1002,9.1075,126700.0
2011-10-25 10:50:00,24.83,24.83,24.7,24.7,221800.0,9.1112,9.1112,9.0635,9.0635,221800.0
2011-10-25 10:55:00,24.69,24.77,24.66,24.69,186200.0,9.0598,9.0892,9.0488,9.0598,186200.0
2011-10-25 11:00:00,24.68,24.76,24.66,24.68,153800.0,9.0562,9.0855,9.0488,9.0562,153800.0
2011-10-25 11:05:00,24.68,24.72,24.62,24.71,174500.0,9.0562,9.0708,9.0341,9.0672,174500.0
2011-10-25 11:10:00,24.71,24.76,24.67,24.76,242300.0,9.0672,9.0855,9.0525,9.0855,242300.0
2011-10-25 11:15:00,24.77,24.77,24.69,24.7,139500.0,9.0892,9.0892,9.0598,9.0635,139500.0
2011-10-25 11:20:00,24.7,24.72,24.66,24.71,111500.0,9.0635,9.0708,9.0488,9.0672,111500.0
2011-10-25 11:25:00,24.71,24.77,24.69,24.76,100100.0,9.0672,9.0892,9.0598,9.0855,100100.0
2011-10-25 11:30:00,24.76,24.79,24.73,24.76,66300.0,9.0855,9.0965,9.0745,9.0855,66300.0
2011-10-25 11:35:00,24.76,24.83,24.75,24.81,116700.0,9.0855,9.1112,9.0818,9.1039,116700.0
2011-10-25 11:40:00,24.81,24.82,24.74,24.8,68000.0,9.1039,9.1075,9.0782,9.1002,68000.0
2011-10-25 11:45:00,24.79,24.79,24.72,24.76,122300.0,9.0965,9.0965,9.0708,9.0855,122300.0
2011-10-25 11:50:00,24.75,24.81,24.73,24.79,121700.0,9.0818,9.1039,9.0745,9.0965,121700.0
2011-10-25 11:55:00,24.79,24.81,24.78,24.81,67100.0,9.0965,9.1039,9.0929,9.1039,67100.0
2011-10-25 12:00:00,24.8,24.82,24.76,24.78,93900.0,9.1002,9.1075,9.0855,9.0929,93900.0
2011-10-25 12:05:00,24.78,24.94,24.77,24.93,207400.0,9.0929,9.1516,9.0892,9.1479,207400.0
2011-10-25 12:10:00,24.93,24.94,24.88,24.89,106700.0,9.1479,9.1516,9.1295,9.1332,106700.0
2011-10-25 12:15:00,24.88,24.98,24.86,24.97,160700.0,9.1295,9.1662,9.1222,9.1626,160700.0
2011-10-25 12:20:00,24.96,24.97,24.93,24.93,173000.0,9.1589,9.1626,9.1479,9.1479,173000.0
2011-10-25 12:25:00,24.93,24.98,24.91,24.96,139100.0,9.1479,9.1662,9.1406,9.1589,139100.0
2011-10-25 12:30:00,24.96,25.01,24.93,24.94,181900.0,9.1589,9.1772,9.1479,9.1516,181900.0
2011-10-25 12:35:00,24.93,24.93,24.85,24.88,276700.0,9.1479,9.1479,9.1185,9.1295,276700.0
2011-10-25 12:40:00,24.88,24.89,24.84,24.86,83200.0,9.1295,9.1332,9.1149,9.1222,83200.0
2011-10-25 12:45:00,24.86,24.87,24.8,24.85,95600.0,9.1222,9.1259,9.1002,9.1185,95600.0
2011-10-25 12:50:00,24.85,24.9,24.84,24.86,128900.0,9.1185,9.1369,9.1149,9.1222,128900.0
2011-10-25 12:55:00,24.87,24.92,24.87,24.89,107100.0,9.1259,9.1442,9.1259,9.1332,107100.0
2011-10-25 13:00:00,24.89,24.95,24.89,24.93,94700.0,9.1332,9.1552,9.1332,9.1479,94700.0
2011-10-25 13:05:00,24.92,25.01,24.92,24.96,147400.0,9.1442,9.1772,9.1442,9.1589,147400.0
2011-10-25 13:10:00,24.97,24.98,24.93,24.93,89200.0,9.1626,9.1662,9.1479,9.1479,89200.0
2011-10-25 13:15:00,24.93,24.95,24.9,24.93,98700.0,9.1479,9.1552,9.1369,9.1479,98700.0
2011-10-25 13:20:00,24.93,24.99,24.93,24.94,107900.0,9.1479,9.1699,9.1479,9.1516,107900.0
2011-10-25 13:25:00,24.95,24.96,24.9,24.91,133100.0,9.1552,9.1589,9.1369,9.1406,133100.0
2011-10-25 13:30:00,24.91,24.91,24.83,24.86,144500.0,9.1406,9.1406,9.1112,9.1222,144500.0
2011-10-25 13:35:00,24.86,24.91,24.83,24.87,171400.0,9.1222,9.1406,9.1112,9.1259,171400.0
2011-10-25 13:40:00,24.87,24.88,24.84,24.88,74100.0,9.1259,9.1295,9.1149,9.1295,74100.0
2011-10-25 13:45:00,24.89,24.9,24.87,24.89,93000.0,9.1332,9.1369,9.1259,9.1332,93000.0
2011-10-25 13:50:00,24.89,24.96,24.88,24.89,191200.0,9.1332,9.1589,9.1295,9.1332,191200.0
2011-10-25 13:55:00,24.9,24.92,24.88,24.9,85900.0,9.1369,9.1442,9.1295,9.1369,85900.0
2011-10-25 14:00:00,24.9,24.9,24.78,24.79,174700.0,9.1369,9.1369,9.0929,9.0965,174700.0
2011-10-25 14:05:00,24.79,24.81,24.73,24.79,162300.0,9.0965,9.1039,9.0745,9.0965,162300.0
2011-10-25 14:10:00,24.79,24.79,24.71,24.72,100900.0,9.0965,9.0965,9.0672,9.0708,100900.0
2011-10-25 14:15:00,24.72,24.78,24.72,24.75,106800.0,9.0708,9.0929,9.0708,9.0818,106800.0
2011-10-25 14:20:00,24.76,24.81,24.72,24.8,107700.0,9.0855,9.1039,9.0708,9.1002,107700.0
2011-10-25 14:25:00,24.8,24.82,24.76,24.77,140800.0,9.1002,9.1075,9.0855,9.0892,140800.0
2011-10-25 14:30:00,24.76,24.77,24.71,24.72,138000.0,9.0855,9.0892,9.0672,9.0708,138000.0
2011-10-25 14:35:00,24.73,24.78,24.73,24.75,112000.0,9.0745,9.0929,9.0745,9.0818,112000.0
2011-10-25 14:40:00,24.76,24.86,24.74,24.86,116400.0,9.0855,9.1222,9.0782,9.1222,116400.0
2011-10-25 14:45:00,24.86,24.88,24.8,24.84,138400.0,9.1222,9.1295,9.1002,9.1149,138400.0
2011-10-25 14:50:00,24.84,24.87,24.83,24.84,102100.0,9.1149,9.1259,9.1112,9.1149,102100.0
2011-10-25 14:55:00,24.84,24.85,24.82,24.85,88800.0,9.1149,9.1185,9.1075,9.1185,88800.0
2011-10-25 15:00:00,24.86,24.93,24.86,24.91,159000.0,9.1222,9.1479,9.1222,9.1406,159000.0
2011-10-25 15:05:00,24.91,24.91,24.86,24.87,86200.0,9.1406,9.1406,9.1222,9.1259,86200.0
2011-10-25 15:10:00,24.87,24.87,24.8,24.81,116900.0,9.1259,9.1259,9.1002,9.1039,116900.0
2011-10-25 15:15:00,24.81,24.83,24.78,24.78,128700.0,9.1039,9.1112,9.0929,9.0929,128700.0
2011-10-25 15:20:00,24.78,24.79,24.69,24.71,165400.0,9.0929,9.0965,9.0598,9.0672,165400.0
2011-10-25 15:25:00,24.7,24.75,24.69,24.75,143800.0,9.0635,9.0818,9.0598,9.0818,143800.0
2011-10-25 15:30:00,24.76,24.8,24.75,24.78,180100.0,9.0855,9.1002,9.0818,9.0929,180100.0
2011-10-25 15:35:00,24.77,24.79,24.72,24.73,234200.0,9.0892,9.0965,9.0708,9.0745,234200.0
2011-10-25 15:40:00,24.73,24.74,24.69,24.71,256100.0,9.0745,9.0782,9.0598,9.0672,256100.0
2011-10-25 15:45:00,24.72,24.73,24.63,24.66,362000.0,9.0708,9.0745,9.0378,9.0488,362000.0
2011-10-25 15:50:00,24.67,24.67,24.61,24.63,372000.0,9.0525,9.0525,9.0305,9.0378,372000.0
2011-10-25 15:55:00,24.61,24.63,24.53,24.61,1242800.0,9.0305,9.0378,9.0011,9.0305,1242800.0
2011-10-26 09:30:00,25.15,25.27,25.08,25.26,297600.0,9.2286,9.2727,9.2029,9.269,297600.0
2011-10-26 09:35:00,25.26,25.28,25.03,25.03,206400.0,9.269,9.2763,9.1846,9.1846,206400.0
2011-10-26 09:40:00,25.02,25.07,24.94,24.96,403200.0,9.1809,9.1993,9.1516,9.1589,403200.0
2011-10-26 09:45:00,24.97,25.03,24.94,24.97,294700.0,9.1626,9.1846,9.1516,9.1626,294700.0
2011-10-26 09:50:00,24.97,24.98,24.9,24.91,238100.0,9.1626,9.1662,9.1369,9.1406,238100.0
2011-10-26 09:55:00,24.9,24.93,24.86,24.88,220100.0,9.1369,9.1479,9.1222,9.1295,220100.0
2011-10-26 10:00:00,24.89,24.91,24.84,24.88,281800.0,9.1332,9.1406,9.1149,9.1295,281800.0
2011-10-26 10:05:00,24.87,24.88,24.79,24.83,204800.0,9.1259,9.1295,9.0965,9.1112,204800.0
2011-10-26 10:10:00,24.83,24.85,24.77,24.8,179600.0,9.1112,9.1185,9.0892,9.1002,179600.0
2011-10-26 10:15:00,24.79,24.89,24.75,24.88,169000.0,9.0965,9.1332,9.0818,9.1295,169000.0
2011-10-26 10:20:00,24.88,24.91,24.81,24.86,217300.0,9.1295,9.1406,9.1039,9.1222,217300.0
2011-10-26 10:25:00,24.86,24.92,24.81,24.91,186800.0,9.1222,9.1442,9.1039,9.1406,186800.0
2011-10-26 10:30:00,24.91,24.92,24.74,24.78,234500.0,9.1406,9.1442,9.0782,9.0929,234500.0
2011-10-26 10:35:00,24.78,24.9,24.75,24.83,140600.0,9.0929,9.1369,9.0818,9.1112,140600.0
2011-10-26 10:40:00,24.83,24.83,24.72,24.73,168300.0,9.1112,9.1112,9.0708,9.0745,168300.0
2011-10-26 10:45:00,24.72,24.72,24.52,24.52,156500.0,9.0708,9.0708,8.9974,8.9974,156500.0
2011-10-26 10:50:00,24.52,24.71,24.52,24.67,189400.0,8.9974,9.0672,8.9974,9.0525,189400.0
2011-10-26 10:55:00,24.66,24.73,24.6,24.71,205000.0,9.0488,9.0745,9.0268,9.0672,205000.0
2011-10-26 11:00:00,24.71,24.81,24.69,24.8,164600.0,9.0672,9.1039,9.0598,9.1002,164600.0
2011-10-26 11:05:00,24.8,24.86,24.76,24.77,132800.0,9.1002,9.1222,9.0855,9.0892,132800.0
2011-10-26 11:10:00,24.76,24.86,24.76,24.83,115800.0,9.0855,9.1222,9.0855,9.1112,115800.0
2011-10-26 11:15:00,24.82,24.82,24.77,24.77,118300.0,9.1075,9.1075,9.0892,9.0892,118300.0
2011-10-26 11:20:00,24.77,24.8,24.74,24.78,140500.0,9.0892,9.1002,9.0782,9.0929,140500.0
2011-10-26 11:25:00,24.78,24.86,24.76,24.83,242100.0,9.0929,9.1222,9.0855,9.1112,242100.0
2011-10-26 11:30:00,24.82,24.88,24.81,24.83,130900.0,9.1075,9.1295,9.1039,9.1112,130900.0
2011-10-26 11:35:00,24.83,24.84,24.79,24.8,102000.0,9.1112,9.1149,9.0965,9.1002,102000.0
2011-10-26 11:40:00,24.8,24.9,24.79,24.86,167500.0,9.1002,9.1369,9.0965,9.1222,167500.0
2011-10-26 11:45:00,24.86,24.87,24.8,24.84,126100.0,9.1222,9.1259,9.1002,9.1149,126100.0
2011-10-26 11:50:00,24.84,24.9,24.82,24.89,118800.0,9.1149,9.1369,9.1075,9.1332,118800.0
2011-10-26 11:55:00,24.88,24.9,24.8,24.8,95100.0,9.1295,9.1369,9.1002,9.1002,95100.0
2011-10-26 12:00:00,24.81,24.88,24.8,24.88,70300.0,9.1039,9.1295,9.1002,9.1295,70300.0
2011-10-26 12:05:00,24.87,24.89,24.85,24.87,77900.0,9.1259,9.1332,9.1185,9.1259,77900.0
2011-10-26 12:10:00,24.86,24.87,24.81,24.84,87600.0,9.1222,9.1259,9.1039,9.1149,87600.0
2011-10-26 12:15:00,24.84,24.91,24.84,24.89,70200.0,9.1149,9.1406,9.1149,9.1332,70200.0
2011-10-26 12:20:00,24.9,24.92,24.86,24.89,75800.0,9.1369,9.1442,9.1222,9.1332,75800.0
2011-10-26 12:25:00,24.89,24.93,24.86,24.92,71600.0,9.1332,9.1479,9.1222,9.1442,71600.0
2011-10-26 12:30:00,24.91,24.93,24.89,24.89,67100.0,9.1406,9.1479,9.1332,9.1332,67100.0
2011-10-26 12:35:00,24.9,24.96,24.9,24.94,79300.0,9.1369,9.1589,9.1369,9.1516,79300.0
2011-10-26 12:40:00,24.94,24.96,24.91,24.94,49700.0,9.1516,9.1589,9.1406,9.1516,49700.0
2011-10-26 12:45:00,24.94,24.94,24.9,24.93,61000.0,9.1516,9.1516,9.1369,9.1479,61000.0
2011-10-26 12:50:00,24.93,24.94,24.89,24.91,87600.0,9.1479,9.1516,9.1332,9.1406,87600.0
2011-10-26 12:55:00,24.9,24.91,24.85,24.88,76100.0,9.1369,9.1406,9.1185,9.1295,76100.0
2011-10-26 13:00:00,24.88,24.89,24.83,24.84,59700.0,9.1295,9.1332,9.1112,9.1149,59700.0
2011-10-26 13:05:00,24.84,24.86,24.81,24.81,75300.0,9.1149,9.1222,9.1039,9.1039,75300.0
2011-10-26 13:10:00,24.81,24.85,24.8,24.84,77600.0,9.1039,9.1185,9.1002,9.1149,77600.0
2011-10-26 13:15:00,24.84,24.86,24.81,24.85,82900.0,9.1149,9.1222,9.1039,9.1185,82900.0
2011-10-26 13:20:00,24.86,24.91,24.86,24.89,114100.0,9.1222,9.1406,9.1222,9.1332,114100.0
2011-10-26 13:25:00,24.89,24.94,24.86,24.93,83200.0,9.1332,9.1516,9.1222,9.1479,83200.0
2011-10-26 13:30:00,24.93,25.0,24.93,24.99,172300.0,9.1479,9.1736,9.1479,9.1699,172300.0
2011-10-26 13:35:00,24.99,25.1,24.99,25.09,255500.0,9.1699,9.2103,9.1699,9.2066,255500.0
2011-10-26 13:40:00,25.09,25.1,25.01,25.03,143800.0,9.2066,9.2103,9.1772,9.1846,143800.0
2011-10-26 13:45:00,25.02,25.14,25.02,25.1,158400.0,9.1809,9.225,9.1809,9.2103,158400.0
2011-10-26 13:50:00,25.09,25.14,25.02,25.05,276600.0,9.2066,9.225,9.1809,9.1919,276600.0
2011-10-26 13:55:00,25.06,25.12,25.0,25.08,285300.0,9.1956,9.2176,9.1736,9.2029,285300.0
2011-10-26 14:00:00,25.08,25.15,25.07,25.11,148000.0,9.2029,9.2286,9.1993,9.2139,148000.0
2011-10-26 14:05:00,25.11,25.19,25.07,25.16,158300.0,9.2139,9.2433,9.1993,9.2323,158300.0
2011-10-26 14:10:00,25.16,25.17,25.1,25.11,145900.0,9.2323,9.236,9.2103,9.2139,145900.0
2011-10-26 14:15:00,25.11,25.11,25.0,25.0,152300.0,9.2139,9.2139,9.1736,9.1736,152300.0
2011-10-26 14:20:00,25.01,25.04,24.97,24.99,357200.0,9.1772,9.1883,9.1626,9.1699,357200.0
2011-10-26 14:25:00,25.0,25.07,24.98,25.05,94000.0,9.1736,9.1993,9.1662,9.1919,94000.0
2011-10-26 14:30:00,25.05,25.12,25.03,25.1,169200.0,9.1919,9.2176,9.1846,9.2103,169200.0
2011-10-26 14:35:00,25.1,25.18,25.08,25.17,136600.0,9.2103,9.2396,9.2029,9.236,136600.0
2011-10-26 14:40:00,25.16,25.17,25.1,25.13,180100.0,9.2323,9.236,9.2103,9.2213,180100.0
2011-10-26 14:45:00,25.13,25.18,25.12,25.14,109700.0,9.2213,9.2396,9.2176,9.225,109700.0
2011-10-26 14:50:00,25.13,25.13,25.04,25.08,90000.0,9.2213,9.2213,9.1883,9.2029,90000.0
2011-10-26 14:55:00,25.09,25.13,25.06,25.1,105400.0,9.2066,9.2213,9.1956,9.2103,105400.0
2011-10-26 15:00:00,25.1,25.17,25.1,25.14,115500.0,9.2103,9.236,9.2103,9.225,115500.0
2011-10-26 15:05:00,25.14,25.16,25.09,25.11,114200.0,9.225,9.2323,9.2066,9.2139,114200.0
2011-10-26 15:10:00,25.11,25.2,25.09,25.19,149800.0,9.2139,9.247,9.2066,9.2433,149800.0
2011-10-26 15:15:00,25.19,25.2,25.13,25.18,281800.0,9.2433,9.247,9.2213,9.2396,281800.0
2011-10-26 15:20:00,25.17,25.22,25.14,25.16,321000.0,9.236,9.2543,9.225,9.2323,321000.0
2011-10-26 15:25:00,25.16,25.22,25.14,25.21,174300.0,9.2323,9.2543,9.225,9.2506,174300.0
2011-10-26 15:30:00,25.21,25.27,25.18,25.26,285400.0,9.2506,9.2727,9.2396,9.269,285400.0
2011-10-26 15:35:00,25.26,25.29,25.22,25.25,222700.0,9.269,9.28,9.2543,9.2653,222700.0
2011-10-26 15:40:00,25.24,25.28,25.24,25.27,216100.0,9.2616,9.2763,9.2616,9.2727,216100.0
2011-10-26 15:45:00,25.26,25.27,25.11,25.11,427600.0,9.269,9.2727,9.2139,9.2139,427600.0
2011-10-26 15:50:00,25.11,25.16,25.09,25.13,603300.0,9.2139,9.2323,9.2066,9.2213,603300.0
2011-10-26 15:55:00,25.12,25.13,25.06,25.12,641200.0,9.2176,9.2213,9.1956,9.2176,641200.0
2011-10-27 09:30:00,26.23,26.47,26.09,26.44,968200.0,9.6249,9.713,9.5735,9.702,968200.0
2011-10-27 09:35:00,26.44,26.51,26.36,26.44,789000.0,9.702,9.7277,9.6726,9.702,789000.0
2011-10-27 09:40:00,26.44,26.51,26.42,26.45,440600.0,9.702,9.7277,9.6946,9.7056,440600.0
2011-10-27 09:45:00,26.46,26.53,26.4,26.53,537200.0,9.7093,9.735,9.6873,9.735,537200.0
2011-10-27 09:50:00,26.52,26.53,26.39,26.46,554800.0,9.7313,9.735,9.6836,9.7093,554800.0
2011-10-27 09:55:00,26.46,26.55,26.43,26.47,501500.0,9.7093,9.7423,9.6983,9.713,501500.0
2011-10-27 10:00:00,26.47,26.48,26.44,26.47,257500.0,9.713,9.7167,9.702,9.713,257500.0
2011-10-27 10:05:00,26.47,26.48,26.4,26.45,368800.0,9.713,9.7167,9.6873,9.7056,368800.0
2011-10-27 10:10:00,26.45,26.5,26.43,26.45,358200.0,9.7056,9.724,9.6983,9.7056,358200.0
2011-10-27 10:15:00,26.46,26.6,26.45,26.58,332000.0,9.7093,9.7607,9.7056,9.7534,332000.0
2011-10-27 10:20:00,26.58,26.62,26.51,26.56,454400.0,9.7534,9.768,9.7277,9.746,454400.0
2011-10-27 10:25:00,26.57,26.58,26.48,26.51,331200.0,9.7497,9.7534,9.7167,9.7277,331200.0
2011-10-27 10:30:00,26.52,26.55,26.49,26.53,282600.0,9.7313,9.7423,9.7203,9.735,282600.0
2011-10-27 10:35:00,26.53,26.56,26.5,26.54,245700.0,9.735,9.746,9.724,9.7387,245700.0
2011-10-27 10:40:00,26.54,26.64,26.52,26.62,273200.0,9.7387,9.7754,9.7313,9.768,273200.0
2011-10-27 10:45:00,26.61,26.65,26.6,26.63,247500.0,9.7644,9.779,9.7607,9.7717,247500.0
2011-10-27 10:50:00,26.64,26.68,26.62,26.68,139500.0,9.7754,9.79,9.768,9.79,139500.0
2011-10-27 10:55:00,26.68,26.75,26.68,26.72,498200.0,9.79,9.8157,9.79,9.8047,498200.0
2011-10-27 11:00:00,26.72,26.74,26.7,26.72,251200.0,9.8047,9.8121,9.7974,9.8047,251200.0
2011-10-27 11:05:00,26.72,26.8,26.66,26.75,523500.0,9.8047,9.8341,9.7827,9.8157,523500.0
2011-10-27 11:10:00,26.75,26.82,26.74,26.78,183500.0,9.8157,9.8414,9.8121,9.8267,183500.0
2011-10-27 11:15:00,26.78,26.82,26.77,26.78,171100.0,9.8267,9.8414,9.8231,9.8267,171100.0
2011-10-27 11:20:00,26.77,26.79,26.66,26.67,202300.0,9.8231,9.8304,9.7827,9.7864,202300.0
2011-10-27 11:25:00,26.66,26.72,26.66,26.71,98900.0,9.7827,9.8047,9.7827,9.8011,98900.0
2011-10-27 11:30:00,26.72,26.77,26.72,26.76,150800.0,9.8047,9.8231,9.8047,9.8194,150800.0
2011-10-27 11:35:00,26.77,26.85,26.77,26.85,199700.0,9.8231,9.8524,9.8231,9.8524,199700.0
2011-10-27 11:40:00,26.85,26.89,26.84,26.88,205300.0,9.8524,9.8671,9.8488,9.8634,205300.0
2011-10-27 11:45:00,26.89,26.98,26.88,26.98,428900.0,9.8671,9.9001,9.8634,9.9001,428900.0
2011-10-27 11:50:00,26.97,26.99,26.95,26.96,181500.0,9.8965,9.9038,9.8891,9.8928,181500.0
2011-10-27 11:55:00,26.96,27.0,26.95,26.95,264900.0,9.8928,9.9075,9.8891,9.8891,264900.0
2011-10-27 12:00:00,26.95,27.04,26.95,27.04,486500.0,9.8891,9.9221,9.8891,9.9221,486500.0
2011-10-27 12:05:00,27.05,27.09,26.94,26.94,284600.0,9.9258,9.9405,9.8855,9.8855,284600.0
2011-10-27 12:10:00,26.94,26.97,26.93,26.95,192400.0,9.8855,9.8965,9.8818,9.8891,192400.0
2011-10-27 12:15:00,26.95,27.05,26.95,27.05,205600.0,9.8891,9.9258,9.8891,9.9258,205600.0
2011-10-27 12:20:00,27.05,27.09,27.01,27.04,269800.0,9.9258,9.9405,9.9111,9.9221,269800.0
2011-10-27 12:25:00,27.05,27.08,27.04,27.07,228100.0,9.9258,9.9368,9.9221,9.9332,228100.0
2011-10-27 12:30:00,27.07,27.16,27.06,27.13,295100.0,9.9332,9.9662,9.9295,9.9552,295100.0
2011-10-27 12:35:00,27.13,27.14,27.07,27.1,171200.0,9.9552,9.9588,9.9332,9.9442,171200.0
2011-10-27 12:40:00,27.09,27.16,27.08,27.15,189800.0,9.9405,9.9662,9.9368,9.9625,189800.0
2011-10-27 12:45:00,27.15,27.19,27.13,27.13,193700.0,9.9625,9.9772,9.9552,9.9552,193700.0
2011-10-27 12:50:00,27.13,27.14,27.07,27.07,149800.0,9.9552,9.9588,9.9332,9.9332,149800.0
2011-10-27 12:55:00,27.07,27.09,27.04,27.07,186500.0,9.9332,9.9405,9.9221,9.9332,186500.0
2011-10-27 13:00:00,27.08,27.16,27.07,27.16,227700.0,9.9368,9.9662,9.9332,9.9662,227700.0
2011-10-27 13:05:00,27.16,27.24,27.14,27.19,234800.0,9.9662,9.9955,9.9588,9.9772,234800.0
2011-10-27 13:10:00,27.19,27.27,27.18,27.27,155900.0,9.9772,10.0065,9.9735,10.0065,155900.0
2011-10-27 13:15:00,27.27,27.27,27.19,27.2,200400.0,10.0065,10.0065,9.9772,9.9809,200400.0
2011-10-27 13:20:00,27.2,27.23,27.18,27.2,188300.0,9.9809,9.9919,9.9735,9.9809,188300.0
2011-10-27 13:25:00,27.2,27.24,27.19,27.23,129000.0,9.9809,9.9955,9.9772,9.9919,129000.0
2011-10-27 13:30:00,27.22,27.23,27.19,27.19,103200.0,9.9882,9.9919,9.9772,9.9772,103200.0
2011-10-27 13:35:00,27.19,27.29,27.17,27.28,157600.0,9.9772,10.0139,9.9698,10.0102,157600.0
2011-10-27 13:40:00,27.28,27.34,27.28,27.33,226700.0,10.0102,10.0322,10.0102,10.0286,226700.0
2011-10-27 13:45:00,27.34,27.43,27.33,27.42,349000.0,10.0322,10.0653,10.0286,10.0616,349000.0
2011-10-27 13:50:00,27.42,27.47,27.42,27.43,224900.0,10.0616,10.0799,10.0616,10.0653,224900.0
2011-10-27 13:55:00,27.44,27.49,27.44,27.46,282000.0,10.0689,10.0873,10.0689,10.0763,282000.0
2011-10-27 14:00:00,27.46,27.46,27.41,27.43,168600.0,10.0763,10.0763,10.0579,10.0653,168600.0
2011-10-27 14:05:00,27.42,27.45,27.38,27.38,210400.0,10.0616,10.0726,10.0469,10.0469,210400.0
2011-10-27 14:10:00,27.39,27.42,27.34,27.41,225600.0,10.0506,10.0616,10.0322,10.0579,225600.0
2011-10-27 14:15:00,27.42,27.44,27.36,27.37,194900.0,10.0616,10.0689,10.0396,10.0432,194900.0
2011-10-27 14:20:00,27.37,27.39,27.34,27.37,155100.0,10.0432,10.0506,10.0322,10.0432,155100.0
2011-10-27 14:25:00,27.38,27.41,27.34,27.41,135200.0,10.0469,10.0579,10.0322,10.0579,135200.0
2011-10-27 14:30:00,27.41,27.42,27.38,27.42,279700.0,10.0579,10.0616,10.0469,10.0616,279700.0
2011-10-27 14:35:00,27.43,27.44,27.37,27.41,246900.0,10.0653,10.0689,10.0432,10.0579,246900.0
2011-10-27 14:40:00,27.42,27.42,27.37,27.37,186900.0,10.0616,10.0616,10.0432,10.0432,186900.0
2011-10-27 14:45:00,27.37,27.39,27.29,27.29,206000.0,10.0432,10.0506,10.0139,10.0139,206000.0
2011-10-27 14:50:00,27.28,27.31,27.25,27.29,272800.0,10.0102,10.0212,9.9992,10.0139,272800.0
2011-10-27 14:55:00,27.3,27.37,27.3,27.34,183900.0,10.0175,10.0432,10.0175,10.0322,183900.0
2011-10-27 15:00:00,27.34,27.38,27.32,27.36,267100.0,10.0322,10.0469,10.0249,10.0396,267100.0
2011-10-27 15:05:00,27.37,27.38,27.35,27.36,223500.0,10.0432,10.0469,10.0359,10.0396,223500.0
2011-10-27 15:10:00,27.36,27.36,27.35,27.35,102600.0,10.0396,10.0396,10.0359,10.0359,102600.0
2011-10-27 15:15:00,27.35,27.36,27.3,27.35,299100.0,10.0359,10.0396,10.0175,10.0359,299100.0
2011-10-27 15:20:00,27.36,27.38,27.31,27.32,388200.0,10.0396,10.0469,10.0212,10.0249,388200.0
2011-10-27 15:25:00,27.32,27.36,27.27,27.27,253400.0,10.0249,10.0396,10.0065,10.0065,253400.0
2011-10-27 15:30:00,27.27,27.29,27.11,27.12,367200.0,10.0065,10.0139,9.9478,9.9515,367200.0
2011-10-27 15:35:00,27.12,27.14,27.03,27.07,415100.0,9.9515,9.9588,9.9185,9.9332,415100.0
2011-10-27 15:40:00,27.06,27.09,27.05,27.06,437200.0,9.9295,9.9405,9.9258,9.9295,437200.0
2011-10-27 15:45:00,27.06,27.08,26.91,26.97,709400.0,9.9295,9.9368,9.8744,9.8965,709400.0
2011-10-27 15:50:00,26.96,26.97,26.86,26.86,556700.0,9.8928,9.8965,9.8561,9.8561,556700.0
2011-10-27 15:55:00,26.86,26.93,26.82,26.93,1504300.0,9.8561,9.8818,9.8414,9.8818,1504300.0
2011-10-28 09:30:00,26.87,27.12,26.8,27.09,343300.0,9.8598,9.9515,9.8341,9.9405,343300.0
2011-10-28 09:35:00,27.1,27.25,27.05,27.25,402200.0,9.9442,9.9992,9.9258,9.9992,402200.0
2011-10-28 09:40:00,27.25,27.27,27.15,27.2,383200.0,9.9992,10.0065,9.9625,9.9809,383200.0
2011-10-28 09:45:00,27.21,27.21,26.99,26.99,322100.0,9.9845,9.9845,9.9038,9.9038,322100.0
2011-10-28 09:50:00,27.0,27.1,26.94,27.09,435500.0,9.9075,9.9442,9.8855,9.9405,435500.0
2011-10-28 09:55:00,27.1,27.1,26.96,26.99,839600.0,9.9442,9.9442,9.8928,9.9038,839600.0
2011-10-28 10:00:00,26.99,27.0,26.88,26.9,889900.0,9.9038,9.9075,9.8634,9.8708,889900.0
2011-10-28 10:05:00,26.89,26.9,26.77,26.84,480900.0,9.8671,9.8708,9.8231,9.8488,480900.0
2011-10-28 10:10:00,26.84,26.98,26.83,26.9,275400.0,9.8488,9.9001,9.8451,9.8708,275400.0
2011-10-28 10:15:00,26.9,27.09,26.9,27.08,325600.0,9.8708,9.9405,9.8708,9.9368,325600.0
2011-10-28 10:20:00,27.08,27.09,27.02,27.05,185400.0,9.9368,9.9405,9.9148,9.9258,185400.0
2011-10-28 10:25:00,27.05,27.16,27.05,27.13,174400.0,9.9258,9.9662,9.9258,9.9552,174400.0
2011-10-28 10:30:00,27.14,27.25,27.11,27.25,315700.0,9.9588,9.9992,9.9478,9.9992,315700.0
2011-10-28 10:35:00,27.25,27.33,27.24,27.32,222200.0,9.9992,10.0286,9.9955,10.0249,222200.0
2011-10-28 10:40:00,27.33,27.34,27.28,27.31,217100.0,10.0286,10.0322,10.0102,10.0212,217100.0
2011-10-28 10:45:00,27.32,27.33,27.28,27.3,266400.0,10.0249,10.0286,10.0102,10.0175,266400.0
2011-10-28 10:50:00,27.31,27.33,27.23,27.3,321600.0,10.0212,10.0286,9.9919,10.0175,321600.0
2011-10-28 10:55:00,27.3,27.38,27.27,27.35,348800.0,10.0175,10.0469,10.0065,10.0359,348800.0
2011-10-28 11:00:00,27.36,27.4,27.35,27.39,203500.0,10.0396,10.0542,10.0359,10.0506,203500.0
2011-10-28 11:05:00,27.39,27.49,27.37,27.48,251800.0,10.0506,10.0873,10.0432,10.0836,251800.0
2011-10-28 11:10:00,27.47,27.48,27.35,27.35,313000.0,10.0799,10.0836,10.0359,10.0359,313000.0
2011-10-28 11:15:00,27.35,27.36,27.24,27.25,219100.0,10.0359,10.0396,9.9955,9.9992,219100.0
2011-10-28 11:20:00,27.26,27.34,27.26,27.34,146900.0,10.0029,10.0322,10.0029,10.0322,146900.0
2011-10-28 11:25:00,27.35,27.36,27.31,27.34,130200.0,10.0359,10.0396,10.0212,10.0322,130200.0
2011-10-28 11:30:00,27.33,27.43,27.31,27.39,169600.0,10.0286,10.0653,10.0212,10.0506,169600.0
2011-10-28 11:35:00,27.4,27.42,27.28,27.29,171300.0,10.0542,10.0616,10.0102,10.0139,171300.0
2011-10-28 11:40:00,27.28,27.29,27.19,27.2,241900.0,10.0102,10.0139,9.9772,9.9809,241900.0
2011-10-28 11:45:00,27.19,27.24,27.17,27.23,148200.0,9.9772,9.9955,9.9698,9.9919,148200.0
2011-10-28 11:50:00,27.23,27.24,27.16,27.19,131400.0,9.9919,9.9955,9.9662,9.9772,131400.0
2011-10-28 11:55:00,27.19,27.2,27.15,27.17,157200.0,9.9772,9.9809,9.9625,9.9698,157200.0
2011-10-28 12:00:00,27.16,27.21,27.15,27.21,179700.0,9.9662,9.9845,9.9625,9.9845,179700.0
2011-10-28 12:05:00,27.21,27.27,27.2,27.25,140300.0,9.9845,10.0065,9.9809,9.9992,140300.0
2011-10-28 12:10:00,27.24,27.28,27.23,27.27,233700.0,9.9955,10.0102,9.9919,10.0065,233700.0
2011-10-28 12:15:00,27.28,27.3,27.25,27.28,133600.0,10.0102,10.0175,9.9992,10.0102,133600.0
2011-10-28 12:20:00,27.27,27.31,27.26,27.28,210100.0,10.0065,10.0212,10.0029,10.0102,210100.0
2011-10-28 12:25:00,27.28,27.29,27.21,27.26,262900.0,10.0102,10.0139,9.9845,10.0029,262900.0
2011-10-28 12:30:00,27.26,27.32,27.24,27.31,239300.0,10.0029,10.0249,9.9955,10.0212,239300.0
2011-10-28 12:35:00,27.32,27.34,27.25,27.26,245100.0,10.0249,10.0322,9.9992,10.0029,245100.0
2011-10-28 12:40:00,27.26,27.28,27.2,27.2,155400.0,10.0029,10.0102,9.9809,9.9809,155400.0
2011-10-28 12:45:00,27.2,27.27,27.19,27.25,264000.0,9.9809,10.0065,9.9772,9.9992,264000.0
2011-10-28 12:50:00,27.25,27.29,27.24,27.29,184600.0,9.9992,10.0139,9.9955,10.0139,184600.0
2011-10-28 12:55:00,27.29,27.36,27.28,27.35,119000.0,10.0139,10.0396,10.0102,10.0359,119000.0
2011-10-28 13:00:00,27.36,27.39,27.33,27.34,136800.0,10.0396,10.0506,10.0286,10.0322,136800.0
2011-10-28 13:05:00,27.34,27.35,27.26,27.26,107500.0,10.0322,10.0359,10.0029,10.0029,107500.0
2011-10-28 13:10:00,27.27,27.29,27.24,27.25,105100.0,10.0065,10.0139,9.9955,9.9992,105100.0
2011-10-28 13:15:00,27.24,27.32,27.23,27.3,117200.0,9.9955,10.0249,9.9919,10.0175,117200.0
2011-10-28 13:20:00,27.31,27.4,27.31,27.39,104000.0,10.0212,10.0542,10.0212,10.0506,104000.0
2011-10-28 13:25:00,27.39,27.46,27.38,27.44,241000.0,10.0506,10.0763,10.0469,10.0689,241000.0
2011-10-28 13:30:00,27.44,27.45,27.39,27.42,296500.0,10.0689,10.0726,10.0506,10.0616,296500.0
2011-10-28 13:35:00,27.42,27.44,27.38,27.43,105500.0,10.0616,10.0689,10.0469,10.0653,105500.0
2011-10-28 13:40:00,27.44,27.45,27.39,27.42,137200.0,10.0689,10.0726,10.0506,10.0616,137200.0
2011-10-28 13:45:00,27.43,27.45,27.39,27.44,161900.0,10.0653,10.0726,10.0506,10.0689,161900.0
2011-10-28 13:50:00,27.44,27.45,27.42,27.44,124600.0,10.0689,10.0726,10.0616,10.0689,124600.0
2011-10-28 13:55:00,27.43,27.47,27.43,27.47,140400.0,10.0653,10.0799,10.0653,10.0799,140400.0
2011-10-28 14:00:00,27.48,27.52,27.44,27.49,282900.0,10.0836,10.0983,10.0689,10.0873,282900.0
2011-10-28 14:05:00,27.48,27.49,27.4,27.44,373500.0,10.0836,10.0873,10.0542,10.0689,373500.0
2011-10-28 14:10:00,27.44,27.46,27.4,27.41,203900.0,10.0689,10.0763,10.0542,10.0579,203900.0
2011-10-28 14:15:00,27.41,27.42,27.38,27.41,262500.0,10.0579,10.0616,10.0469,10.0579,262500.0
2011-10-28 14:20:00,27.41,27.45,27.4,27.43,198800.0,10.0579,10.0726,10.0542,10.0653,198800.0
2011-10-28 14:25:00,27.43,27.49,27.43,27.45,191300.0,10.0653,10.0873,10.0653,10.0726,191300.0
2011-10-28 14:30:00,27.46,27.53,27.45,27.51,254000.0,10.0763,10.1019,10.0726,10.0946,254000.0
2011-10-28 14:35:00,27.51,27.54,27.49,27.5,298200.0,10.0946,10.1056,10.0873,10.0909,298200.0
2011-10-28 14:40:00,27.5,27.56,27.49,27.56,187500.0,10.0909,10.113,10.0873,10.113,187500.0
2011-10-28 14:45:00,27.56,27.57,27.51,27.51,174000.0,10.113,10.1166,10.0946,10.0946,174000.0
2011-10-28 14:50:00,27.51,27.56,27.5,27.55,251600.0,10.0946,10.113,10.0909,10.1093,251600.0
2011-10-28 14:55:00,27.56,27.6,27.54,27.56,412700.0,10.113,10.1276,10.1056,10.113,412700.0
2011-10-28 15:00:00,27.55,27.6,27.53,27.6,302200.0,10.1093,10.1276,10.1019,10.1276,302200.0
2011-10-28 15:05:00,27.59,27.65,27.59,27.62,313200.0,10.124,10.146,10.124,10.135,313200.0
2011-10-28 15:10:00,27.62,27.63,27.56,27.58,304200.0,10.135,10.1386,10.113,10.1203,304200.0
2011-10-28 15:15:00,27.58,27.59,27.54,27.57,281400.0,10.1203,10.124,10.1056,10.1166,281400.0
2011-10-28 15:20:00,27.57,27.61,27.56,27.6,317000.0,10.1166,10.1313,10.113,10.1276,317000.0
2011-10-28 15:25:00,27.6,27.66,27.59,27.64,258200.0,10.1276,10.1496,10.124,10.1423,258200.0
2011-10-28 15:30:00,27.64,27.64,27.59,27.62,327000.0,10.1423,10.1423,10.124,10.135,327000.0
2011-10-28 15:35:00,27.62,27.63,27.57,27.62,455900.0,10.135,10.1386,10.1166,10.135,455900.0
2011-10-28 15:40:00,27.62,27.66,27.6,27.65,479800.0,10.135,10.1496,10.1276,10.146,479800.0
2011-10-28 15:45:00,27.65,27.71,27.61,27.68,719400.0,10.146,10.168,10.1313,10.157,719400.0
2011-10-28 15:50:00,27.68,27.73,27.66,27.66,455000.0,10.157,10.1753,10.1496,10.1496,455000.0
2011-10-28 15:55:00,27.67,27.67,27.61,27.64,691500.0,10.1533,10.1533,10.1313,10.1423,691500.0
2011-10-31 09:30:00,27.75,27.78,27.48,27.5,478800.0,10.1827,10.1937,10.0836,10.0909,478800.0
2011-10-31 09:35:00,27.5,27.58,27.48,27.51,763300.0,10.0909,10.1203,10.0836,10.0946,763300.0
2011-10-31 09:40:00,27.52,27.54,27.3,27.31,571800.0,10.0983,10.1056,10.0175,10.0212,571800.0
2011-10-31 09:45:00,27.31,27.36,27.2,27.2,679400.0,10.0212,10.0396,9.9809,9.9809,679400.0
2011-10-31 09:50:00,27.2,27.32,27.1,27.3,847700.0,9.9809,10.0249,9.9442,10.0175,847700.0
2011-10-31 09:55:00,27.3,27.3,27.13,27.16,386900.0,10.0175,10.0175,9.9552,9.9662,386900.0
2011-10-31 10:00:00,27.15,27.18,27.07,27.08,297300.0,9.9625,9.9735,9.9332,9.9368,297300.0
2011-10-31 10:05:00,27.09,27.25,27.09,27.17,311300.0,9.9405,9.9992,9.9405,9.9698,311300.0
2011-10-31 10:10:00,27.17,27.28,27.17,27.22,318600.0,9.9698,10.0102,9.9698,9.9882,318600.0
2011-10-31 10:15:00,27.22,27.28,27.17,27.17,363400.0,9.9882,10.0102,9.9698,9.9698,363400.0
2011-10-31 10:20:00,27.17,27.24,27.13,27.14,350300.0,9.9698,9.9955,9.9552,9.9588,350300.0
2011-10-31 10:25:00,27.13,27.16,27.09,27.12,239000.0,9.9552,9.9662,9.9405,9.9515,239000.0
2011-10-31 10:30:00,27.11,27.33,27.11,27.31,252800.0,9.9478,10.0286,9.9478,10.0212,252800.0
2011-10-31 10:35:00,27.31,27.34,27.26,27.33,195000.0,10.0212,10.0322,10.0029,10.0286,195000.0
2011-10-31 10:40:00,27.33,27.35,27.24,27.27,219200.0,10.0286,10.0359,9.9955,10.0065,219200.0
2011-10-31 10:45:00,27.27,27.3,27.21,27.26,213900.0,10.0065,10.0175,9.9845,10.0029,213900.0
2011-10-31 10:50:00,27.26,27.36,27.26,27.27,193600.0,10.0029,10.0396,10.0029,10.0065,193600.0
2011-10-31 10:55:00,27.27,27.32,27.25,27.3,305200.0,10.0065,10.0249,9.9992,10.0175,305200.0
2011-10-31 11:00:00,27.3,27.4,27.29,27.35,278700.0,10.0175,10.0542,10.0139,10.0359,278700.0
2011-10-31 11:05:00,27.35,27.41,27.34,27.38,272900.0,10.0359,10.0579,10.0322,10.0469,272900.0
2011-10-31 11:10:00,27.39,27.42,27.34,27.34,284400.0,10.0506,10.0616,10.0322,10.0322,284400.0
2011-10-31 11:15:00,27.35,27.35,27.21,27.21,276200.0,10.0359,10.0359,9.9845,9.9845,276200.0
2011-10-31 11:20:00,27.21,27.24,27.14,27.18,389000.0,9.9845,9.9955,9.9588,9.9735,389000.0
2011-10-31 11:25:00,27.19,27.23,27.16,27.21,385500.0,9.9772,9.9919,9.9662,9.9845,385500.0
2011-10-31 11:30:00,27.21,27.27,27.2,27.24,272600.0,9.9845,10.0065,9.9809,9.9955,272600.0
2011-10-31 11:35:00,27.24,27.27,27.23,27.25,206700.0,9.9955,10.0065,9.9919,9.9992,206700.0
2011-10-31 11:40:00,27.25,27.28,27.25,27.27,182300.0,9.9992,10.0102,9.9992,10.0065,182300.0
2011-10-31 11:45:00,27.27,27.29,27.24,27.28,86200.0,10.0065,10.0139,9.9955,10.0102,86200.0
2011-10-31 11:50:00,27.29,27.32,27.28,27.3,105500.0,10.0139,10.0249,10.0102,10.0175,105500.0
2011-10-31 11:55:00,27.3,27.32,27.24,27.26,137100.0,10.0175,10.0249,9.9955,10.0029,137100.0
2011-10-31 12:00:00,27.26,27.31,27.26,27.31,122200.0,10.0029,10.0212,10.0029,10.0212,122200.0
2011-10-31 12:05:00,27.31,27.36,27.31,27.36,167700.0,10.0212,10.0396,10.0212,10.0396,167700.0
2011-10-31 12:10:00,27.35,27.42,27.35,27.4,123900.0,10.0359,10.0616,10.0359,10.0542,123900.0
2011-10-31 12:15:00,27.4,27.4,27.36,27.36,180800.0,10.0542,10.0542,10.0396,10.0396,180800.0
2011-10-31 12:20:00,27.36,27.4,27.33,27.36,339600.0,10.0396,10.0542,10.0286,10.0396,339600.0
2011-10-31 12:25:00,27.36,27.37,27.28,27.28,226400.0,10.0396,10.0432,10.0102,10.0102,226400.0
2011-10-31 12:30:00,27.28,27.31,27.21,27.29,285000.0,10.0102,10.0212,9.9845,10.0139,285000.0
2011-10-31 12:35:00,27.27,27.3,27.21,27.28,111900.0,10.0065,10.0175,9.9845,10.0102,111900.0
2011-10-31 12:40:00,27.28,27.34,27.28,27.34,108700.0,10.0102,10.0322,10.0102,10.0322,108700.0
2011-10-31 12:45:00,27.34,27.38,27.32,27.34,159100.0,10.0322,10.0469,10.0249,10.0322,159100.0
2011-10-31 12:50:00,27.35,27.35,27.3,27.31,122100.0,10.0359,10.0359,10.0175,10.0212,122100.0
2011-10-31 12:55:00,27.31,27.32,27.28,27.28,110100.0,10.0212,10.0249,10.0102,10.0102,110100.0
2011-10-31 13:00:00,27.28,27.33,27.26,27.31,124700.0,10.0102,10.0286,10.0029,10.0212,124700.0
2011-10-31 13:05:00,27.31,27.32,27.28,27.29,111300.0,10.0212,10.0249,10.0102,10.0139,111300.0
2011-10-31 13:10:00,27.29,27.35,27.28,27.35,114700.0,10.0139,10.0359,10.0102,10.0359,114700.0
2011-10-31 13:15:00,27.34,27.38,27.33,27.37,100600.0,10.0322,10.0469,10.0286,10.0432,100600.0
2011-10-31 13:20:00,27.36,27.43,27.35,27.37,172500.0,10.0396,10.0653,10.0359,10.0432,172500.0
2011-10-31 13:25:00,27.37,27.37,27.33,27.35,131500.0,10.0432,10.0432,10.0286,10.0359,131500.0
2011-10-31 13:30:00,27.35,27.42,27.35,27.41,107300.0,10.0359,10.0616,10.0359,10.0579,107300.0
2011-10-31 13:35:00,27.4,27.54,27.39,27.54,114500.0,10.0542,10.1056,10.0506,10.1056,114500.0
2011-10-31 13:40:00,27.54,27.6,27.54,27.6,170800.0,10.1056,10.1276,10.1056,10.1276,170800.0
2011-10-31 13:45:00,27.6,27.65,27.58,27.64,194100.0,10.1276,10.146,10.1203,10.1423,194100.0
2011-10-31 13:50:00,27.64,27.68,27.59,27.59,323100.0,10.1423,10.157,10.124,10.124,323100.0
2011-10-31 13:55:00,27.59,27.59,27.53,27.57,178300.0,10.124,10.124,10.1019,10.1166,178300.0
2011-10-31 14:00:00,27.57,27.62,27.53,27.59,125200.0,10.1166,10.135,10.1019,10.124,125200.0
2011-10-31 14:05:00,27.59,27.59,27.52,27.57,114500.0,10.124,10.124,10.0983,10.1166,114500.0
2011-10-31 14:10:00,27.57,27.58,27.48,27.51,132300.0,10.1166,10.1203,10.0836,10.0946,132300.0
2011-10-31 14:15:00,27.51,27.56,27.5,27.56,164500.0,10.0946,10.113,10.0909,10.113,164500.0
2011-10-31 14:20:00,27.56,27.62,27.52,27.52,146600.0,10.113,10.135,10.0983,10.0983,146600.0
2011-10-31 14:25:00,27.52,27.57,27.49,27.56,115100.0,10.0983,10.1166,10.0873,10.113,115100.0
2011-10-31 14:30:00,27.57,27.58,27.55,27.58,105000.0,10.1166,10.1203,10.1093,10.1203,105000.0
2011-10-31 14:35:00,27.58,27.58,27.45,27.47,232000.0,10.1203,10.1203,10.0726,10.0799,232000.0
2011-10-31 14:40:00,27.46,27.63,27.45,27.6,591600.0,10.0763,10.1386,10.0726,10.1276,591600.0
2011-10-31 14:45:00,27.6,27.64,27.57,27.57,153600.0,10.1276,10.1423,10.1166,10.1166,153600.0
2011-10-31 14:50:00,27.58,27.64,27.57,27.62,182100.0,10.1203,10.1423,10.1166,10.135,182100.0
2011-10-31 14:55:00,27.63,27.64,27.56,27.57,144900.0,10.1386,10.1423,10.113,10.1166,144900.0
2011-10-31 15:00:00,27.57,27.63,27.52,27.6,486800.0,10.1166,10.1386,10.0983,10.1276,486800.0
2011-10-31 15:05:00,27.6,27.61,27.55,27.56,535000.0,10.1276,10.1313,10.1093,10.113,535000.0
2011-10-31 15:10:00,27.55,27.64,27.52,27.52,160900.0,10.1093,10.1423,10.0983,10.0983,160900.0
2011-10-31 15:15:00,27.51,27.55,27.48,27.49,225800.0,10.0946,10.1093,10.0836,10.0873,225800.0
2011-10-31 15:20:00,27.49,27.49,27.42,27.44,223500.0,10.0873,10.0873,10.0616,10.0689,223500.0
2011-10-31 15:25:00,27.43,27.44,27.29,27.3,230500.0,10.0653,10.0689,10.0139,10.0175,230500.0
2011-10-31 15:30:00,27.3,27.37,27.23,27.36,309800.0,10.0175,10.0432,9.9919,10.0396,309800.0
2011-10-31 15:35:00,27.36,27.4,27.3,27.32,197000.0,10.0396,10.0542,10.0175,10.0249,197000.0
2011-10-31 15:40:00,27.32,27.32,27.17,27.25,452500.0,10.0249,10.0249,9.9698,9.9992,452500.0
2011-10-31 15:45:00,27.24,27.24,27.1,27.14,521800.0,9.9955,9.9955,9.9442,9.9588,521800.0
2011-10-31 15:50:00,27.14,27.18,27.07,27.16,636200.0,9.9588,9.9735,9.9332,9.9662,636200.0
2011-10-31 15:55:00,27.16,27.16,27.01,27.01,1056900.0,9.9662,9.9662,9.9111,9.9111,1056900.0
2011-11-01 09:30:00,25.4,25.49,25.24,25.47,634100.0,9.3204,9.3534,9.2616,9.346,634100.0
2011-11-01 09:35:00,25.47,25.6,25.46,25.52,391300.0,9.346,9.3937,9.3424,9.3644,391300.0
2011-11-01 09:40:00,25.51,25.65,25.49,25.51,295700.0,9.3607,9.4121,9.3534,9.3607,295700.0
2011-11-01 09:45:00,25.52,25.64,25.51,25.56,340100.0,9.3644,9.4084,9.3607,9.3791,340100.0
2011-11-01 09:50:00,25.55,25.67,25.52,25.61,304700.0,9.3754,9.4194,9.3644,9.3974,304700.0
2011-11-01 09:55:00,25.61,25.77,25.59,25.76,352700.0,9.3974,9.4561,9.3901,9.4525,352700.0
2011-11-01 10:00:00,25.76,25.79,25.57,25.76,775700.0,9.4525,9.4635,9.3827,9.4525,775700.0
2011-11-01 10:05:00,25.78,25.79,25.64,25.66,538500.0,9.4598,9.4635,9.4084,9.4158,538500.0
2011-11-01 10:10:00,25.66,25.75,25.63,25.65,581800.0,9.4158,9.4488,9.4048,9.4121,581800.0
2011-11-01 10:15:00,25.65,25.72,25.63,25.68,231700.0,9.4121,9.4378,9.4048,9.4231,231700.0
2011-11-01 10:20:00,25.67,25.73,25.59,25.72,208200.0,9.4194,9.4414,9.3901,9.4378,208200.0
2011-11-01 10:25:00,25.72,25.89,25.71,25.88,206400.0,9.4378,9.5002,9.4341,9.4965,206400.0
2011-11-01 10:30:00,25.9,25.97,25.87,25.97,313100.0,9.5038,9.5295,9.4928,9.5295,313100.0
2011-11-01 10:35:00,25.96,26.0,25.9,25.93,153300.0,9.5258,9.5405,9.5038,9.5148,153300.0
2011-11-01 10:40:00,25.93,26.0,25.86,25.88,166100.0,9.5148,9.5405,9.4892,9.4965,166100.0
2011-11-01 10:45:00,25.89,25.91,25.78,25.81,140000.0,9.5002,9.5075,9.4598,9.4708,140000.0
2011-11-01 10:50:00,25.81,25.88,25.78,25.82,229300.0,9.4708,9.4965,9.4598,9.4745,229300.0
2011-11-01 10:55:00,25.82,25.97,25.82,25.88,531200.0,9.4745,9.5295,9.4745,9.4965,531200.0
2011-11-01 11:00:00,25.87,25.97,25.85,25.85,224500.0,9.4928,9.5295,9.4855,9.4855,224500.0
2011-11-01 11:05:00,25.85,25.89,25.82,25.85,168800.0,9.4855,9.5002,9.4745,9.4855,168800.0
2011-11-01 11:10:00,25.86,25.95,25.86,25.92,212200.0,9.4892,9.5222,9.4892,9.5112,212200.0
2011-11-01 11:15:00,25.92,25.97,25.9,25.96,135500.0,9.5112,9.5295,9.5038,9.5258,135500.0
2011-11-01 11:20:00,25.95,25.96,25.9,25.91,110900.0,9.5222,9.5258,9.5038,9.5075,110900.0
2011-11-01 11:25:00,25.91,25.98,25.87,25.89,213600.0,9.5075,9.5332,9.4928,9.5002,213600.0
2011-11-01 11:30:00,25.89,25.9,25.8,25.83,145300.0,9.5002,9.5038,9.4671,9.4781,145300.0
2011-11-01 11:35:00,25.82,25.9,25.79,25.84,194100.0,9.4745,9.5038,9.4635,9.4818,194100.0
2011-11-01 11:40:00,25.85,25.87,25.78,25.79,125500.0,9.4855,9.4928,9.4598,9.4635,125500.0
2011-11-01 11:45:00,25.8,25.88,25.72,25.78,149700.0,9.4671,9.4965,9.4378,9.4598,149700.0
2011-11-01 11:50:00,25.78,25.78,25.65,25.69,217400.0,9.4598,9.4598,9.4121,9.4268,217400.0
2011-11-01 11:55:00,25.69,25.77,25.67,25.68,121400.0,9.4268,9.4561,9.4194,9.4231,121400.0
2011-11-01 12:00:00,25.68,25.69,25.54,25.56,345100.0,9.4231,9.4268,9.3717,9.3791,345100.0
2011-11-01 12:05:00,25.56,25.71,25.52,25.63,327700.0,9.3791,9.4341,9.3644,9.4048,327700.0
2011-11-01 12:10:00,25.62,25.71,25.6,25.64,187900.0,9.4011,9.4341,9.3937,9.4084,187900.0
2011-11-01 12:15:00,25.64,25.67,25.59,25.62,243800.0,9.4084,9.4194,9.3901,9.4011,243800.0
2011-11-01 12:20:00,25.62,25.65,25.59,25.64,276900.0,9.4011,9.4121,9.3901,9.4084,276900.0
2011-11-01 12:25:00,25.63,25.69,25.59,25.61,271300.0,9.4048,9.4268,9.3901,9.3974,271300.0
2011-11-01 12:30:00,25.6,25.78,25.57,25.75,205900.0,9.3937,9.4598,9.3827,9.4488,205900.0
2011-11-01 12:35:00,25.75,25.89,25.74,25.88,166200.0,9.4488,9.5002,9.4451,9.4965,166200.0
2011-11-01 12:40:00,25.89,25.94,25.84,25.85,235100.0,9.5002,9.5185,9.4818,9.4855,235100.0
2011-11-01 12:45:00,25.85,25.86,25.74,25.75,130900.0,9.4855,9.4892,9.4451,9.4488,130900.0
2011-11-01 12:50:00,25.75,25.75,25.67,25.68,120800.0,9.4488,9.4488,9.4194,9.4231,120800.0
2011-11-01 12:55:00,25.68,25.76,25.68,25.71,88500.0,9.4231,9.4525,9.4231,9.4341,88500.0
2011-11-01 13:00:00,25.71,25.72,25.64,25.71,167100.0,9.4341,9.4378,9.4084,9.4341,167100.0
2011-11-01 13:05:00,25.71,25.81,25.7,25.78,169600.0,9.4341,9.4708,9.4304,9.4598,169600.0
2011-11-01 13:10:00,25.77,25.82,25.76,25.8,411500.0,9.4561,9.4745,9.4525,9.4671,411500.0
2011-11-01 13:15:00,25.8,25.85,25.76,25.82,275300.0,9.4671,9.4855,9.4525,9.4745,275300.0
2011-11-01 13:20:00,25.82,25.82,25.69,25.71,141600.0,9.4745,9.4745,9.4268,9.4341,141600.0
2011-11-01 13:25:00,25.71,25.99,25.67,25.98,350500.0,9.4341,9.5369,9.4194,9.5332,350500.0
2011-11-01 13:30:00,26.0,26.14,25.96,26.09,465700.0,9.5405,9.5919,9.5258,9.5735,465700.0
2011-11-01 13:35:00,26.1,26.19,26.05,26.09,333800.0,9.5772,9.6102,9.5589,9.5735,333800.0
2011-11-01 13:40:00,26.09,26.22,26.08,26.21,236200.0,9.5735,9.6213,9.5699,9.6176,236200.0
2011-11-01 13:45:00,26.2,26.31,26.13,26.15,252200.0,9.6139,9.6543,9.5882,9.5956,252200.0
2011-11-01 13:50:00,26.16,26.21,26.07,26.08,256500.0,9.5992,9.6176,9.5662,9.5699,256500.0
2011-11-01 13:55:00,26.08,26.08,25.92,26.07,304200.0,9.5699,9.5699,9.5112,9.5662,304200.0
2011-11-01 14:00:00,26.07,26.17,26.01,26.12,277500.0,9.5662,9.6029,9.5442,9.5846,277500.0
2011-11-01 14:05:00,26.12,26.3,26.09,26.28,195900.0,9.5846,9.6506,9.5735,9.6433,195900.0
2011-11-01 14:10:00,26.28,26.33,26.23,26.32,236900.0,9.6433,9.6616,9.6249,9.6579,236900.0
2011-11-01 14:15:00,26.32,26.33,26.25,26.29,291900.0,9.6579,9.6616,9.6323,9.6469,291900.0
2011-11-01 14:20:00,26.29,26.47,26.29,26.47,267400.0,9.6469,9.713,9.6469,9.713,267400.0
2011-11-01 14:25:00,26.47,26.53,26.42,26.44,295800.0,9.713,9.735,9.6946,9.702,295800.0
2011-11-01 14:30:00,26.43,26.51,26.4,26.48,287900.0,9.6983,9.7277,9.6873,9.7167,287900.0
2011-11-01 14:35:00,26.48,26.51,26.36,26.37,261000.0,9.7167,9.7277,9.6726,9.6763,261000.0
2011-11-01 14:40:00,26.36,26.45,26.33,26.44,258100.0,9.6726,9.7056,9.6616,9.702,258100.0
2011-11-01 14:45:00,26.44,26.47,26.41,26.43,182800.0,9.702,9.713,9.691,9.6983,182800.0
2011-11-01 14:50:00,26.44,26.49,26.31,26.36,222500.0,9.702,9.7203,9.6543,9.6726,222500.0
2011-11-01 14:55:00,26.36,26.37,26.25,26.32,226600.0,9.6726,9.6763,9.6323,9.6579,226600.0
2011-11-01 15:00:00,26.31,26.35,26.15,26.2,323900.0,9.6543,9.669,9.5956,9.6139,323900.0
2011-11-01 15:05:00,26.19,26.23,26.13,26.21,347300.0,9.6102,9.6249,9.5882,9.6176,347300.0
2011-11-01 15:10:00,26.21,26.35,26.18,26.32,206600.0,9.6176,9.669,9.6066,9.6579,206600.0
2011-11-01 15:15:00,26.32,26.33,26.23,26.33,262800.0,9.6579,9.6616,9.6249,9.6616,262800.0
2011-11-01 15:20:00,26.33,26.35,26.19,26.2,266900.0,9.6616,9.669,9.6102,9.6139,266900.0
2011-11-01 15:25:00,26.2,26.25,26.19,26.24,293400.0,9.6139,9.6323,9.6102,9.6286,293400.0
2011-11-01 15:30:00,26.24,26.35,26.23,26.31,308600.0,9.6286,9.669,9.6249,9.6543,308600.0
2011-11-01 15:35:00,26.32,26.46,26.31,26.46,459000.0,9.6579,9.7093,9.6543,9.7093,459000.0
2011-11-01 15:40:00,26.45,26.46,26.29,26.32,556500.0,9.7056,9.7093,9.6469,9.6579,556500.0
2011-11-01 15:45:00,26.33,26.34,26.16,26.24,868200.0,9.6616,9.6653,9.5992,9.6286,868200.0
2011-11-01 15:50:00,26.23,26.23,26.1,26.14,483000.0,9.6249,9.6249,9.5772,9.5919,483000.0
2011-11-01 15:55:00,26.13,26.21,26.12,26.17,822100.0,9.5882,9.6176,9.5846,9.6029,822100.0
2011-11-02 09:30:00,26.75,27.0,26.62,26.76,266800.0,9.8157,9.9075,9.768,9.8194,266800.0
2011-11-02 09:35:00,26.75,26.8,26.59,26.59,285100.0,9.8157,9.8341,9.757,9.757,285100.0
2011-11-02 09:40:00,26.59,26.64,26.56,26.61,250400.0,9.757,9.7754,9.746,9.7644,250400.0
2011-11-02 09:45:00,26.61,26.85,26.6,26.72,533000.0,9.7644,9.8524,9.7607,9.8047,533000.0
2011-11-02 09:50:00,26.73,26.73,26.53,26.54,349800.0,9.8084,9.8084,9.735,9.7387,349800.0
2011-11-02 09:55:00,26.53,26.55,26.44,26.52,207900.0,9.735,9.7423,9.702,9.7313,207900.0
2011-11-02 10:00:00,26.53,26.61,26.34,26.35,251300.0,9.735,9.7644,9.6653,9.669,251300.0
2011-11-02 10:05:00,26.35,26.5,26.32,26.5,367400.0,9.669,9.724,9.6579,9.724,367400.0
2011-11-02 10:10:00,26.5,26.54,26.42,26.48,119800.0,9.724,9.7387,9.6946,9.7167,119800.0
2011-11-02 10:15:00,26.48,26.65,26.44,26.63,257600.0,9.7167,9.779,9.702,9.7717,257600.0
2011-11-02 10:20:00,26.62,26.65,26.57,26.64,148100.0,9.768,9.779,9.7497,9.7754,148100.0
2011-11-02 10:25:00,26.65,26.7,26.61,26.67,236600.0,9.779,9.7974,9.7644,9.7864,236600.0
2011-11-02 10:30:00,26.67,26.67,26.56,26.63,162500.0,9.7864,9.7864,9.746,9.7717,162500.0
2011-11-02 10:35:00,26.63,26.72,26.61,26.68,132500.0,9.7717,9.8047,9.7644,9.79,132500.0
2011-11-02 10:40:00,26.68,26.74,26.66,26.69,135000.0,9.79,9.8121,9.7827,9.7937,135000.0
2011-11-02 10:45:00,26.7,26.88,26.7,26.88,206800.0,9.7974,9.8634,9.7974,9.8634,206800.0
2011-11-02 10:50:00,26.87,26.99,26.85,26.95,226100.0,9.8598,9.9038,9.8524,9.8891,226100.0
2011-11-02 10:55:00,26.95,27.0,26.89,26.92,152200.0,9.8891,9.9075,9.8671,9.8781,152200.0
2011-11-02 11:00:00,26.93,27.1,26.91,27.06,385700.0,9.8818,9.9442,9.8744,9.9295,385700.0
2011-11-02 11:05:00,27.06,27.18,27.05,27.13,210400.0,9.9295,9.9735,9.9258,9.9552,210400.0
2011-11-02 11:10:00,27.13,27.14,27.04,27.04,73300.0,9.9552,9.9588,9.9221,9.9221,73300.0
2011-11-02 11:15:00,27.03,27.09,27.02,27.08,104100.0,9.9185,9.9405,9.9148,9.9368,104100.0
2011-11-02 11:20:00,27.08,27.09,27.01,27.03,93000.0,9.9368,9.9405,9.9111,9.9185,93000.0
2011-11-02 11:25:00,27.03,27.03,26.93,26.97,83700.0,9.9185,9.9185,9.8818,9.8965,83700.0
2011-11-02 11:30:00,26.97,26.99,26.93,26.99,99500.0,9.8965,9.9038,9.8818,9.9038,99500.0
2011-11-02 11:35:00,26.99,27.03,26.94,27.0,110100.0,9.9038,9.9185,9.8855,9.9075,110100.0
2011-11-02 11:40:00,27.01,27.05,26.98,27.0,68400.0,9.9111,9.9258,9.9001,9.9075,68400.0
2011-11-02 11:45:00,27.0,27.03,26.98,26.98,97400.0,9.9075,9.9185,9.9001,9.9001,97400.0
2011-11-02 11:50:00,26.99,27.0,26.93,26.96,118600.0,9.9038,9.9075,9.8818,9.8928,118600.0
2011-11-02 11:55:00,26.95,26.96,26.85,26.86,208500.0,9.8891,9.8928,9.8524,9.8561,208500.0
2011-11-02 12:00:00,26.86,26.86,26.8,26.8,68800.0,9.8561,9.8561,9.8341,9.8341,68800.0
2011-11-02 12:05:00,26.8,26.82,26.77,26.81,52400.0,9.8341,9.8414,9.8231,9.8377,52400.0
2011-11-02 12:10:00,26.81,26.87,26.81,26.83,86600.0,9.8377,9.8598,9.8377,9.8451,86600.0
2011-11-02 12:15:00,26.82,26.82,26.76,26.78,87100.0,9.8414,9.8414,9.8194,9.8267,87100.0
2011-11-02 12:20:00,26.79,26.81,26.76,26.8,53200.0,9.8304,9.8377,9.8194,9.8341,53200.0
2011-11-02 12:25:00,26.79,26.81,26.76,26.8,81600.0,9.8304,9.8377,9.8194,9.8341,81600.0
2011-11-02 12:30:00,26.8,26.86,26.75,26.78,164200.0,9.8341,9.8561,9.8157,9.8267,164200.0
2011-11-02 12:35:00,26.78,26.83,26.7,26.78,189700.0,9.8267,9.8451,9.7974,9.8267,189700.0
2011-11-02 12:40:00,26.78,26.89,26.74,26.81,144300.0,9.8267,9.8671,9.8121,9.8377,144300.0
2011-11-02 12:45:00,26.81,26.81,26.7,26.71,110300.0,9.8377,9.8377,9.7974,9.8011,110300.0
2011-11-02 12:50:00,26.71,26.77,26.7,26.74,80200.0,9.8011,9.8231,9.7974,9.8121,80200.0
2011-11-02 12:55:00,26.75,26.79,26.67,26.67,163600.0,9.8157,9.8304,9.7864,9.7864,163600.0
2011-11-02 13:00:00,26.67,26.71,26.56,26.64,361200.0,9.7864,9.8011,9.746,9.7754,361200.0
2011-11-02 13:05:00,26.63,26.72,26.59,26.67,232200.0,9.7717,9.8047,9.757,9.7864,232200.0
2011-11-02 13:10:00,26.67,26.76,26.67,26.76,125700.0,9.7864,9.8194,9.7864,9.8194,125700.0
2011-11-02 13:15:00,26.76,26.76,26.65,26.65,101700.0,9.8194,9.8194,9.779,9.779,101700.0
2011-11-02 13:20:00,26.64,26.64,26.55,26.55,133900.0,9.7754,9.7754,9.7423,9.7423,133900.0
2011-11-02 13:25:00,26.56,26.71,26.56,26.69,147200.0,9.746,9.8011,9.746,9.7937,147200.0
2011-11-02 13:30:00,26.68,26.77,26.67,26.73,86600.0,9.79,9.8231,9.7864,9.8084,86600.0
2011-11-02 13:35:00,26.72,26.75,26.7,26.72,36200.0,9.8047,9.8157,9.7974,9.8047,36200.0
2011-11-02 13:40:00,26.72,26.79,26.69,26.77,88500.0,9.8047,9.8304,9.7937,9.8231,88500.0
2011-11-02 13:45:00,26.77,26.82,26.76,26.78,100600.0,9.8231,9.8414,9.8194,9.8267,100600.0
2011-11-02 13:50:00,26.79,26.79,26.69,26.69,63600.0,9.8304,9.8304,9.7937,9.7937,63600.0
2011-11-02 13:55:00,26.69,26.7,26.63,26.67,77300.0,9.7937,9.7974,9.7717,9.7864,77300.0
2011-11-02 14:00:00,26.66,26.72,26.59,26.72,118700.0,9.7827,9.8047,9.757,9.8047,118700.0
2011-11-02 14:05:00,26.72,26.77,26.7,26.72,131500.0,9.8047,9.8231,9.7974,9.8047,131500.0
2011-11-02 14:10:00,26.71,26.72,26.65,26.67,129300.0,9.8011,9.8047,9.779,9.7864,129300.0
2011-11-02 14:15:00,26.66,26.77,26.66,26.72,90500.0,9.7827,9.8231,9.7827,9.8047,90500.0
2011-11-02 14:20:00,26.72,26.79,26.67,26.67,96200.0,9.8047,9.8304,9.7864,9.7864,96200.0
2011-11-02 14:25:00,26.67,26.75,26.67,26.69,105500.0,9.7864,9.8157,9.7864,9.7937,105500.0
2011-11-02 14:30:00,26.68,26.77,26.64,26.77,111900.0,9.79,9.8231,9.7754,9.8231,111900.0
2011-11-02 14:35:00,26.77,26.81,26.72,26.72,73800.0,9.8231,9.8377,9.8047,9.8047,73800.0
2011-11-02 14:40:00,26.73,26.77,26.7,26.73,103300.0,9.8084,9.8231,9.7974,9.8084,103300.0
2011-11-02 14:45:00,26.74,26.82,26.73,26.79,74600.0,9.8121,9.8414,9.8084,9.8304,74600.0
2011-11-02 14:50:00,26.8,26.86,26.8,26.8,97100.0,9.8341,9.8561,9.8341,9.8341,97100.0
2011-11-02 14:55:00,26.8,26.9,26.8,26.84,79100.0,9.8341,9.8708,9.8341,9.8488,79100.0
2011-11-02 15:00:00,26.85,26.87,26.76,26.79,112100.0,9.8524,9.8598,9.8194,9.8304,112100.0
2011-11-02 15:05:00,26.79,26.9,26.79,26.85,120700.0,9.8304,9.8708,9.8304,9.8524,120700.0
2011-11-02 15:10:00,26.85,26.89,26.8,26.87,151400.0,9.8524,9.8671,9.8341,9.8598,151400.0
2011-11-02 15:15:00,26.86,26.95,26.85,26.95,125500.0,9.8561,9.8891,9.8524,9.8891,125500.0
2011-11-02 15:20:00,26.95,26.99,26.93,26.96,156300.0,9.8891,9.9038,9.8818,9.8928,156300.0
2011-11-02 15:25:00,26.96,26.96,26.85,26.86,117800.0,9.8928,9.8928,9.8524,9.8561,117800.0
2011-11-02 15:30:00,26.85,26.89,26.76,26.79,152100.0,9.8524,9.8671,9.8194,9.8304,152100.0
2011-11-02 15:35:00,26.79,26.84,26.77,26.84,172600.0,9.8304,9.8488,9.8231,9.8488,172600.0
2011-11-02 15:40:00,26.84,26.87,26.7,26.76,202800.0,9.8488,9.8598,9.7974,9.8194,202800.0
2011-11-02 15:45:00,26.76,26.8,26.71,26.76,274200.0,9.8194,9.8341,9.8011,9.8194,274200.0
2011-11-02 15:50:00,26.75,26.79,26.74,26.78,245700.0,9.8157,9.8304,9.8121,9.8267,245700.0
2011-11-02 15:55:00,26.78,26.83,26.77,26.81,514700.0,9.8267,9.8451,9.8231,9.8377,514700.0
2011-11-03 09:30:00,27.12,27.19,27.08,27.15,142300.0,9.9515,9.9772,9.9368,9.9625,142300.0
2011-11-03 09:35:00,27.15,27.22,27.13,27.19,278000.0,9.9625,9.9882,9.9552,9.9772,278000.0
2011-11-03 09:40:00,27.18,27.21,27.1,27.11,242800.0,9.9735,9.9845,9.9442,9.9478,242800.0
2011-11-03 09:45:00,27.1,27.12,26.94,26.94,279700.0,9.9442,9.9515,9.8855,9.8855,279700.0
2011-11-03 09:50:00,26.93,26.99,26.84,26.92,294500.0,9.8818,9.9038,9.8488,9.8781,294500.0
2011-11-03 09:55:00,26.92,26.99,26.86,26.98,157200.0,9.8781,9.9038,9.8561,9.9001,157200.0
2011-11-03 10:00:00,26.99,27.02,26.72,26.77,278100.0,9.9038,9.9148,9.8047,9.8231,278100.0
2011-11-03 10:05:00,26.77,26.87,26.7,26.85,255700.0,9.8231,9.8598,9.7974,9.8524,255700.0
2011-11-03 10:10:00,26.85,26.9,26.78,26.88,234200.0,9.8524,9.8708,9.8267,9.8634,234200.0
2011-11-03 10:15:00,26.88,26.99,26.87,26.94,260200.0,9.8634,9.9038,9.8598,9.8855,260200.0
2011-11-03 10:20:00,26.93,27.05,26.92,26.95,213100.0,9.8818,9.9258,9.8781,9.8891,213100.0
2011-11-03 10:25:00,26.95,27.05,26.92,26.98,244100.0,9.8891,9.9258,9.8781,9.9001,244100.0
2011-11-03 10:30:00,26.98,27.05,26.96,27.01,221000.0,9.9001,9.9258,9.8928,9.9111,221000.0
2011-11-03 10:35:00,27.01,27.02,26.86,26.9,166800.0,9.9111,9.9148,9.8561,9.8708,166800.0
2011-11-03 10:40:00,26.9,27.06,26.9,26.99,259000.0,9.8708,9.9295,9.8708,9.9038,259000.0
2011-11-03 10:45:00,27.0,27.08,26.97,26.97,300600.0,9.9075,9.9368,9.8965,9.8965,300600.0
2011-11-03 10:50:00,26.97,27.03,26.94,27.03,317800.0,9.8965,9.9185,9.8855,9.9185,317800.0
2011-11-03 10:55:00,27.03,27.07,26.94,26.94,151100.0,9.9185,9.9332,9.8855,9.8855,151100.0
2011-11-03 11:00:00,26.94,27.01,26.91,26.96,148700.0,9.8855,9.9111,9.8744,9.8928,148700.0
2011-11-03 11:05:00,26.97,26.99,26.89,26.9,98900.0,9.8965,9.9038,9.8671,9.8708,98900.0
2011-11-03 11:10:00,26.89,27.0,26.89,26.96,131200.0,9.8671,9.9075,9.8671,9.8928,131200.0
2011-11-03 11:15:00,26.97,27.05,26.96,27.02,188000.0,9.8965,9.9258,9.8928,9.9148,188000.0
2011-11-03 11:20:00,27.02,27.09,27.01,27.05,145500.0,9.9148,9.9405,9.9111,9.9258,145500.0
2011-11-03 11:25:00,27.05,27.08,26.99,27.02,85000.0,9.9258,9.9368,9.9038,9.9148,85000.0
2011-11-03 11:30:00,27.03,27.06,26.99,27.04,103700.0,9.9185,9.9295,9.9038,9.9221,103700.0
2011-11-03 11:35:00,27.04,27.05,26.95,26.95,111400.0,9.9221,9.9258,9.8891,9.8891,111400.0
2011-11-03 11:40:00,26.96,27.01,26.92,26.98,152000.0,9.8928,9.9111,9.8781,9.9001,152000.0
2011-11-03 11:45:00,26.97,27.0,26.92,26.96,258900.0,9.8965,9.9075,9.8781,9.8928,258900.0
2011-11-03 11:50:00,26.96,27.02,26.96,26.98,234800.0,9.8928,9.9148,9.8928,9.9001,234800.0
2011-11-03 11:55:00,26.98,26.98,26.82,26.83,134500.0,9.9001,9.9001,9.8414,9.8451,134500.0
2011-11-03 12:00:00,26.83,26.93,26.81,26.93,113000.0,9.8451,9.8818,9.8377,9.8818,113000.0
2011-11-03 12:05:00,26.93,26.94,26.87,26.92,282400.0,9.8818,9.8855,9.8598,9.8781,282400.0
2011-11-03 12:10:00,26.92,27.01,26.92,26.97,180700.0,9.8781,9.9111,9.8781,9.8965,180700.0
2011-11-03 12:15:00,26.98,27.0,26.93,26.98,174700.0,9.9001,9.9075,9.8818,9.9001,174700.0
2011-11-03 12:20:00,26.97,27.0,26.93,26.99,153400.0,9.8965,9.9075,9.8818,9.9038,153400.0
2011-11-03 12:25:00,26.98,27.0,26.95,26.99,118200.0,9.9001,9.9075,9.8891,9.9038,118200.0
2011-11-03 12:30:00,27.0,27.0,26.96,26.98,61900.0,9.9075,9.9075,9.8928,9.9001,61900.0
2011-11-03 12:35:00,26.98,26.98,26.91,26.94,76200.0,9.9001,9.9001,9.8744,9.8855,76200.0
2011-11-03 12:40:00,26.93,26.99,26.91,26.99,65900.0,9.8818,9.9038,9.8744,9.9038,65900.0
2011-11-03 12:45:00,26.98,27.13,26.97,27.12,127900.0,9.9001,9.9552,9.8965,9.9515,127900.0
2011-11-03 12:50:00,27.12,27.14,27.07,27.09,63000.0,9.9515,9.9588,9.9332,9.9405,63000.0
2011-11-03 12:55:00,27.09,27.14,27.09,27.12,102000.0,9.9405,9.9588,9.9405,9.9515,102000.0
2011-11-03 13:00:00,27.11,27.14,27.05,27.05,91400.0,9.9478,9.9588,9.9258,9.9258,91400.0
2011-11-03 13:05:00,27.06,27.16,27.04,27.16,196400.0,9.9295,9.9662,9.9221,9.9662,196400.0
2011-11-03 13:10:00,27.16,27.22,27.14,27.14,155600.0,9.9662,9.9882,9.9588,9.9588,155600.0
2011-11-03 13:15:00,27.14,27.21,27.14,27.18,60500.0,9.9588,9.9845,9.9588,9.9735,60500.0
2011-11-03 13:20:00,27.18,27.2,27.12,27.16,69500.0,9.9735,9.9809,9.9515,9.9662,69500.0
2011-11-03 13:25:00,27.16,27.18,27.07,27.08,79200.0,9.9662,9.9735,9.9332,9.9368,79200.0
2011-11-03 13:30:00,27.08,27.1,27.06,27.08,91300.0,9.9368,9.9442,9.9295,9.9368,91300.0
2011-11-03 13:35:00,27.08,27.19,27.05,27.19,72900.0,9.9368,9.9772,9.9258,9.9772,72900.0
2011-11-03 13:40:00,27.19,27.19,27.15,27.17,85600.0,9.9772,9.9772,9.9625,9.9698,85600.0
2011-11-03 13:45:00,27.17,27.23,27.16,27.22,86400.0,9.9698,9.9919,9.9662,9.9882,86400.0
2011-11-03 13:50:00,27.22,27.23,27.19,27.19,123300.0,9.9882,9.9919,9.9772,9.9772,123300.0
2011-11-03 13:55:00,27.2,27.2,27.08,27.1,85200.0,9.9809,9.9809,9.9368,9.9442,85200.0
2011-11-03 14:00:00,27.1,27.12,27.04,27.11,95700.0,9.9442,9.9515,9.9221,9.9478,95700.0
2011-11-03 14:05:00,27.1,27.18,27.08,27.16,164500.0,9.9442,9.9735,9.9368,9.9662,164500.0
2011-11-03 14:10:00,27.16,27.16,27.06,27.09,136700.0,9.9662,9.9662,9.9295,9.9405,136700.0
2011-11-03 14:15:00,27.09,27.13,27.07,27.09,130800.0,9.9405,9.9552,9.9332,9.9405,130800.0
2011-11-03 14:20:00,27.08,27.09,26.97,26.97,172300.0,9.9368,9.9405,9.8965,9.8965,172300.0
2011-11-03 14:25:00,26.97,27.03,26.96,26.98,127200.0,9.8965,9.9185,9.8928,9.9001,127200.0
2011-11-03 14:30:00,26.99,27.05,26.98,27.01,90900.0,9.9038,9.9258,9.9001,9.9111,90900.0
2011-11-03 14:35:00,27.01,27.03,27.0,27.03,97200.0,9.9111,9.9185,9.9075,9.9185,97200.0
2011-11-03 14:40:00,27.04,27.06,26.99,27.01,106700.0,9.9221,9.9295,9.9038,9.9111,106700.0
2011-11-03 14:45:00,27.01,27.04,26.95,26.95,110100.0,9.9111,9.9221,9.8891,9.8891,110100.0
2011-11-03 14:50:00,26.95,26.99,26.93,26.96,58600.0,9.8891,9.9038,9.8818,9.8928,58600.0
2011-11-03 14:55:00,26.97,27.01,26.96,26.98,82600.0,9.8965,9.9111,9.8928,9.9001,82600.0
2011-11-03 15:00:00,26.98,27.04,26.98,27.04,128600.0,9.9001,9.9221,9.9001,9.9221,128600.0
2011-11-03 15:05:00,27.03,27.08,27.02,27.08,79000.0,9.9185,9.9368,9.9148,9.9368,79000.0
2011-11-03 15:10:00,27.08,27.11,27.05,27.07,147600.0,9.9368,9.9478,9.9258,9.9332,147600.0
2011-11-03 15:15:00,27.08,27.12,27.06,27.08,102100.0,9.9368,9.9515,9.9295,9.9368,102100.0
2011-11-03 15:20:00,27.09,27.11,27.06,27.11,116400.0,9.9405,9.9478,9.9295,9.9478,116400.0
2011-11-03 15:25:00,27.11,27.15,27.1,27.15,113100.0,9.9478,9.9625,9.9442,9.9625,113100.0
2011-11-03 15:30:00,27.15,27.2,27.13,27.15,148500.0,9.9625,9.9809,9.9552,9.9625,148500.0
2011-11-03 15:35:00,27.15,27.18,27.14,27.17,190100.0,9.9625,9.9735,9.9588,9.9698,190100.0
2011-11-03 15:40:00,27.17,27.29,27.16,27.26,288900.0,9.9698,10.0139,9.9662,10.0029,288900.0
2011-11-03 15:45:00,27.26,27.32,27.22,27.31,421200.0,10.0029,10.0249,9.9882,10.0212,421200.0
2011-11-03 15:50:00,27.32,27.35,27.27,27.33,424600.0,10.0249,10.0359,10.0065,10.0286,424600.0
2011-11-03 15:55:00,27.34,27.34,27.21,27.22,560600.0,10.0322,10.0322,9.9845,9.9882,560600.0
2011-11-04 09:30:00,27.36,27.37,27.22,27.3,308900.0,10.0396,10.0432,9.9882,10.0175,308900.0
2011-11-04 09:35:00,27.31,27.45,27.26,27.36,249300.0,10.0212,10.0726,10.0029,10.0396,249300.0
2011-11-04 09:40:00,27.35,27.43,27.25,27.32,184100.0,10.0359,10.0653,9.9992,10.0249,184100.0
2011-11-04 09:45:00,27.32,27.38,27.27,27.29,225600.0,10.0249,10.0469,10.0065,10.0139,225600.0
2011-11-04 09:50:00,27.3,27.36,27.27,27.31,304900.0,10.0175,10.0396,10.0065,10.0212,304900.0
2011-11-04 09:55:00,27.31,27.34,27.14,27.19,197800.0,10.0212,10.0322,9.9588,9.9772,197800.0
2011-11-04 10:00:00,27.2,27.2,27.05,27.11,322500.0,9.9809,9.9809,9.9258,9.9478,322500.0
2011-11-04 10:05:00,27.12,27.14,27.07,27.09,222900.0,9.9515,9.9588,9.9332,9.9405,222900.0
2011-11-04 10:10:00,27.09,27.14,27.08,27.1,157600.0,9.9405,9.9588,9.9368,9.9442,157600.0
2011-11-04 10:15:00,27.1,27.13,27.06,27.08,224400.0,9.9442,9.9552,9.9295,9.9368,224400.0
2011-11-04 10:20:00,27.09,27.13,27.05,27.12,251400.0,9.9405,9.9552,9.9258,9.9515,251400.0
2011-11-04 10:25:00,27.13,27.18,27.09,27.11,171100.0,9.9552,9.9735,9.9405,9.9478,171100.0
2011-11-04 10:30:00,27.1,27.12,27.04,27.07,218500.0,9.9442,9.9515,9.9221,9.9332,218500.0
2011-11-04 10:35:00,27.07,27.07,26.87,26.9,252400.0,9.9332,9.9332,9.8598,9.8708,252400.0
2011-11-04 10:40:00,26.9,27.03,26.86,27.01,128400.0,9.8708,9.9185,9.8561,9.9111,128400.0
2011-11-04 10:45:00,27.01,27.07,26.99,27.06,110600.0,9.9111,9.9332,9.9038,9.9295,110600.0
2011-11-04 10:50:00,27.06,27.06,26.95,27.0,118100.0,9.9295,9.9295,9.8891,9.9075,118100.0
2011-11-04 10:55:00,26.99,27.06,26.98,27.05,223100.0,9.9038,9.9295,9.9001,9.9258,223100.0
2011-11-04 11:00:00,27.05,27.2,27.05,27.17,153300.0,9.9258,9.9809,9.9258,9.9698,153300.0
2011-11-04 11:05:00,27.17,27.21,27.12,27.15,82100.0,9.9698,9.9845,9.9515,9.9625,82100.0
2011-11-04 11:10:00,27.14,27.25,27.14,27.21,104100.0,9.9588,9.9992,9.9588,9.9845,104100.0
2011-11-04 11:15:00,27.22,27.24,27.09,27.09,120900.0,9.9882,9.9955,9.9405,9.9405,120900.0
2011-11-04 11:20:00,27.08,27.14,27.02,27.06,142300.0,9.9368,9.9588,9.9148,9.9295,142300.0
2011-11-04 11:25:00,27.07,27.15,27.03,27.12,98600.0,9.9332,9.9625,9.9185,9.9515,98600.0
2011-11-04 11:30:00,27.12,27.19,27.11,27.17,65800.0,9.9515,9.9772,9.9478,9.9698,65800.0
2011-11-04 11:35:00,27.17,27.19,27.08,27.18,89600.0,9.9698,9.9772,9.9368,9.9735,89600.0
2011-11-04 11:40:00,27.18,27.21,27.15,27.21,125400.0,9.9735,9.9845,9.9625,9.9845,125400.0
2011-11-04 11:45:00,27.21,27.23,27.14,27.18,136000.0,9.9845,9.9919,9.9588,9.9735,136000.0
2011-11-04 11:50:00,27.18,27.2,27.14,27.2,74000.0,9.9735,9.9809,9.9588,9.9809,74000.0
2011-11-04 11:55:00,27.19,27.22,27.16,27.21,102400.0,9.9772,9.9882,9.9662,9.9845,102400.0
2011-11-04 12:00:00,27.21,27.3,27.21,27.28,137400.0,9.9845,10.0175,9.9845,10.0102,137400.0
2011-11-04 12:05:00,27.28,27.29,27.19,27.21,132800.0,10.0102,10.0139,9.9772,9.9845,132800.0
2011-11-04 12:10:00,27.21,27.28,27.2,27.28,72100.0,9.9845,10.0102,9.9809,10.0102,72100.0
2011-11-04 12:15:00,27.28,27.31,27.25,27.31,99600.0,10.0102,10.0212,9.9992,10.0212,99600.0
2011-11-04 12:20:00,27.31,27.34,27.25,27.25,69100.0,10.0212,10.0322,9.9992,9.9992,69100.0
2011-11-04 12:25:00,27.25,27.32,27.25,27.31,150800.0,9.9992,10.0249,9.9992,10.0212,150800.0
2011-11-04 12:30:00,27.31,27.31,27.27,27.27,75500.0,10.0212,10.0212,10.0065,10.0065,75500.0
2011-11-04 12:35:00,27.27,27.29,27.19,27.2,97300.0,10.0065,10.0139,9.9772,9.9809,97300.0
2011-11-04 12:40:00,27.19,27.2,27.12,27.13,133100.0,9.9772,9.9809,9.9515,9.9552,133100.0
2011-11-04 12:45:00,27.12,27.19,27.11,27.18,150600.0,9.9515,9.9772,9.9478,9.9735,150600.0
2011-11-04 12:50:00,27.18,27.23,27.16,27.16,203400.0,9.9735,9.9919,9.9662,9.9662,203400.0
2011-11-04 12:55:00,27.16,27.17,27.14,27.17,107200.0,9.9662,9.9698,9.9588,9.9698,107200.0
2011-11-04 13:00:00,27.16,27.18,27.15,27.16,81300.0,9.9662,9.9735,9.9625,9.9662,81300.0
2011-11-04 13:05:00,27.16,27.23,27.15,27.21,76300.0,9.9662,9.9919,9.9625,9.9845,76300.0
2011-11-04 13:10:00,27.21,27.31,27.21,27.31,98100.0,9.9845,10.0212,9.9845,10.0212,98100.0
2011-11-04 13:15:00,27.31,27.35,27.3,27.34,228100.0,10.0212,10.0359,10.0175,10.0322,228100.0
2011-11-04 13:20:00,27.34,27.4,27.34,27.34,110500.0,10.0322,10.0542,10.0322,10.0322,110500.0
2011-11-04 13:25:00,27.34,27.39,27.32,27.38,98300.0,10.0322,10.0506,10.0249,10.0469,98300.0
2011-11-04 13:30:00,27.38,27.4,27.34,27.36,111400.0,10.0469,10.0542,10.0322,10.0396,111400.0
2011-11-04 13:35:00,27.36,27.4,27.32,27.33,103800.0,10.0396,10.0542,10.0249,10.0286,103800.0
2011-11-04 13:40:00,27.33,27.42,27.32,27.42,147900.0,10.0286,10.0616,10.0249,10.0616,147900.0
2011-11-04 13:45:00,27.41,27.52,27.4,27.47,210900.0,10.0579,10.0983,10.0542,10.0799,210900.0
2011-11-04 13:50:00,27.47,27.54,27.45,27.47,148000.0,10.0799,10.1056,10.0726,10.0799,148000.0
2011-11-04 13:55:00,27.46,27.47,27.37,27.41,110000.0,10.0763,10.0799,10.0432,10.0579,110000.0
2011-11-04 14:00:00,27.41,27.44,27.41,27.44,80600.0,10.0579,10.0689,10.0579,10.0689,80600.0
2011-11-04 14:05:00,27.44,27.48,27.41,27.46,133400.0,10.0689,10.0836,10.0579,10.0763,133400.0
2011-11-04 14:10:00,27.47,27.48,27.43,27.46,181100.0,10.0799,10.0836,10.0653,10.0763,181100.0
2011-11-04 14:15:00,27.46,27.48,27.43,27.46,132100.0,10.0763,10.0836,10.0653,10.0763,132100.0
2011-11-04 14:20:00,27.46,27.49,27.46,27.49,118900.0,10.0763,10.0873,10.0763,10.0873,118900.0
2011-11-04 14:25:00,27.49,27.52,27.48,27.51,134700.0,10.0873,10.0983,10.0836,10.0946,134700.0
2011-11-04 14:30:00,27.51,27.56,27.51,27.55,163600.0,10.0946,10.113,10.0946,10.1093,163600.0
2011-11-04 14:35:00,27.55,27.55,27.45,27.45,166100.0,10.1093,10.1093,10.0726,10.0726,166100.0
2011-11-04 14:40:00,27.45,27.51,27.45,27.5,151900.0,10.0726,10.0946,10.0726,10.0909,151900.0
2011-11-04 14:45:00,27.51,27.59,27.51,27.52,200100.0,10.0946,10.124,10.0946,10.0983,200100.0
2011-11-04 14:50:00,27.52,27.52,27.47,27.48,92800.0,10.0983,10.0983,10.0799,10.0836,92800.0
2011-11-04 14:55:00,27.48,27.51,27.47,27.51,95700.0,10.0836,10.0946,10.0799,10.0946,95700.0
2011-11-04 15:00:00,27.51,27.51,27.44,27.44,97600.0,10.0946,10.0946,10.0689,10.0689,97600.0
2011-11-04 15:05:00,27.44,27.45,27.37,27.38,148800.0,10.0689,10.0726,10.0432,10.0469,148800.0
2011-11-04 15:10:00,27.38,27.44,27.36,27.43,84100.0,10.0469,10.0689,10.0396,10.0653,84100.0
2011-11-04 15:15:00,27.44,27.52,27.44,27.51,102200.0,10.0689,10.0983,10.0689,10.0946,102200.0
2011-11-04 15:20:00,27.51,27.51,27.44,27.51,224400.0,10.0946,10.0946,10.0689,10.0946,224400.0
2011-11-04 15:25:00,27.51,27.52,27.48,27.48,120900.0,10.0946,10.0983,10.0836,10.0836,120900.0
2011-11-04 15:30:00,27.47,27.52,27.45,27.49,120100.0,10.0799,10.0983,10.0726,10.0873,120100.0
2011-11-04 15:35:00,27.49,27.52,27.47,27.49,174500.0,10.0873,10.0983,10.0799,10.0873,174500.0
2011-11-04 15:40:00,27.49,27.57,27.49,27.56,170000.0,10.0873,10.1166,10.0873,10.113,170000.0
2011-11-04 15:45:00,27.56,27.58,27.51,27.52,223100.0,10.113,10.1203,10.0946,10.0983,223100.0
2011-11-04 15:50:00,27.51,27.53,27.45,27.48,264500.0,10.0946,10.1019,10.0726,10.0836,264500.0
2011-11-04 15:55:00,27.49,27.56,27.44,27.56,541200.0,10.0873,10.113,10.0689,10.113,541200.0
2011-11-07 09:30:00,27.53,27.69,27.53,27.68,193400.0,10.1019,10.1607,10.1019,10.157,193400.0
2011-11-07 09:35:00,27.68,27.86,27.67,27.86,304800.0,10.157,10.223,10.1533,10.223,304800.0
2011-11-07 09:40:00,27.85,27.86,27.76,27.83,313900.0,10.2194,10.223,10.1863,10.212,313900.0
2011-11-07 09:45:00,27.83,27.92,27.8,27.83,298800.0,10.212,10.2451,10.201,10.212,298800.0
2011-11-07 09:50:00,27.83,27.99,27.81,27.96,611900.0,10.212,10.2707,10.2047,10.2597,611900.0
2011-11-07 09:55:00,27.96,27.99,27.86,27.94,359800.0,10.2597,10.2707,10.223,10.2524,359800.0
2011-11-07 10:00:00,27.93,27.94,27.74,27.82,410400.0,10.2487,10.2524,10.179,10.2084,410400.0
2011-11-07 10:05:00,27.82,27.88,27.73,27.88,398700.0,10.2084,10.2304,10.1753,10.2304,398700.0
2011-11-07 10:10:00,27.88,27.96,27.84,27.87,327400.0,10.2304,10.2597,10.2157,10.2267,327400.0
2011-11-07 10:15:00,27.87,27.95,27.83,27.84,459000.0,10.2267,10.2561,10.212,10.2157,459000.0
2011-11-07 10:20:00,27.83,27.9,27.81,27.85,230000.0,10.212,10.2377,10.2047,10.2194,230000.0
2011-11-07 10:25:00,27.85,27.89,27.82,27.83,174600.0,10.2194,10.234,10.2084,10.212,174600.0
2011-11-07 10:30:00,27.84,27.88,27.76,27.84,258400.0,10.2157,10.2304,10.1863,10.2157,258400.0
2011-11-07 10:35:00,27.85,27.89,27.76,27.89,383900.0,10.2194,10.234,10.1863,10.234,383900.0
2011-11-07 10:40:00,27.88,27.89,27.81,27.85,357400.0,10.2304,10.234,10.2047,10.2194,357400.0
2011-11-07 10:45:00,27.85,27.89,27.83,27.86,325800.0,10.2194,10.234,10.212,10.223,325800.0
2011-11-07 10:50:00,27.87,27.89,27.8,27.82,305700.0,10.2267,10.234,10.201,10.2084,305700.0
2011-11-07 10:55:00,27.81,27.83,27.76,27.78,265700.0,10.2047,10.212,10.1863,10.1937,265700.0
2011-11-07 11:00:00,27.78,27.91,27.76,27.9,288100.0,10.1937,10.2414,10.1863,10.2377,288100.0
2011-11-07 11:05:00,27.9,27.96,27.85,27.87,272900.0,10.2377,10.2597,10.2194,10.2267,272900.0
2011-11-07 11:10:00,27.86,27.95,27.85,27.87,203600.0,10.223,10.2561,10.2194,10.2267,203600.0
2011-11-07 11:15:00,27.87,27.92,27.85,27.86,236000.0,10.2267,10.2451,10.2194,10.223,236000.0
2011-11-07 11:20:00,27.87,27.92,27.78,27.91,371100.0,10.2267,10.2451,10.1937,10.2414,371100.0
2011-11-07 11:25:00,27.91,27.94,27.88,27.91,347000.0,10.2414,10.2524,10.2304,10.2414,347000.0
2011-11-07 11:30:00,27.91,27.91,27.84,27.87,140100.0,10.2414,10.2414,10.2157,10.2267,140100.0
2011-11-07 11:35:00,27.87,27.94,27.84,27.93,218800.0,10.2267,10.2524,10.2157,10.2487,218800.0
2011-11-07 11:40:00,27.94,27.97,27.89,27.95,155800.0,10.2524,10.2634,10.234,10.2561,155800.0
2011-11-07 11:45:00,27.95,28.02,27.95,28.0,265500.0,10.2561,10.2817,10.2561,10.2744,265500.0
2011-11-07 11:50:00,28.0,28.04,27.99,28.01,115500.0,10.2744,10.2891,10.2707,10.2781,115500.0
2011-11-07 11:55:00,28.02,28.02,27.96,27.98,216900.0,10.2817,10.2817,10.2597,10.2671,216900.0
2011-11-07 12:00:00,27.98,28.03,27.97,28.02,162000.0,10.2671,10.2854,10.2634,10.2817,162000.0
2011-11-07 12:05:00,28.02,28.07,28.02,28.02,154900.0,10.2817,10.3001,10.2817,10.2817,154900.0
2011-11-07 12:10:00,28.02,28.06,28.01,28.01,101200.0,10.2817,10.2964,10.2781,10.2781,101200.0
2011-11-07 12:15:00,28.01,28.02,27.91,27.92,276100.0,10.2781,10.2817,10.2414,10.2451,276100.0
2011-11-07 12:20:00,27.93,27.96,27.91,27.93,176100.0,10.2487,10.2597,10.2414,10.2487,176100.0
2011-11-07 12:25:00,27.92,27.93,27.89,27.91,167300.0,10.2451,10.2487,10.234,10.2414,167300.0
2011-11-07 12:30:00,27.91,27.93,27.85,27.93,367200.0,10.2414,10.2487,10.2194,10.2487,367200.0
2011-11-07 12:35:00,27.92,28.0,27.92,28.0,120800.0,10.2451,10.2744,10.2451,10.2744,120800.0
2011-11-07 12:40:00,27.99,28.06,27.99,28.04,107700.0,10.2707,10.2964,10.2707,10.2891,107700.0
2011-11-07 12:45:00,28.04,28.06,28.03,28.05,74200.0,10.2891,10.2964,10.2854,10.2928,74200.0
2011-11-07 12:50:00,28.04,28.05,28.01,28.04,130100.0,10.2891,10.2928,10.2781,10.2891,130100.0
2011-11-07 12:55:00,28.03,28.05,28.02,28.04,86100.0,10.2854,10.2928,10.2817,10.2891,86100.0
2011-11-07 13:00:00,28.05,28.07,28.01,28.03,81900.0,10.2928,10.3001,10.2781,10.2854,81900.0
2011-11-07 13:05:00,28.03,28.08,28.02,28.07,57200.0,10.2854,10.3038,10.2817,10.3001,57200.0
2011-11-07 13:10:00,28.08,28.16,28.06,28.15,152700.0,10.3038,10.3331,10.2964,10.3295,152700.0
2011-11-07 13:15:00,28.15,28.23,28.14,28.2,156200.0,10.3295,10.3588,10.3258,10.3478,156200.0
2011-11-07 13:20:00,28.2,28.27,28.2,28.25,354900.0,10.3478,10.3735,10.3478,10.3661,354900.0
2011-11-07 13:25:00,28.25,28.29,28.24,28.26,144900.0,10.3661,10.3808,10.3625,10.3698,144900.0
2011-11-07 13:30:00,28.27,28.27,28.2,28.2,244300.0,10.3735,10.3735,10.3478,10.3478,244300.0
2011-11-07 13:35:00,28.2,28.21,28.15,28.19,376200.0,10.3478,10.3515,10.3295,10.3441,376200.0
2011-11-07 13:40:00,28.18,28.21,28.17,28.17,110100.0,10.3405,10.3515,10.3368,10.3368,110100.0
2011-11-07 13:45:00,28.17,28.19,28.16,28.17,136300.0,10.3368,10.3441,10.3331,10.3368,136300.0
2011-11-07 13:50:00,28.18,28.21,28.15,28.21,95600.0,10.3405,10.3515,10.3295,10.3515,95600.0
2011-11-07 13:55:00,28.21,28.38,28.2,28.37,228900.0,10.3515,10.4138,10.3478,10.4102,228900.0
2011-11-07 14:00:00,28.37,28.44,28.35,28.43,415100.0,10.4102,10.4359,10.4028,10.4322,415100.0
2011-11-07 14:05:00,28.43,28.44,28.32,28.38,199200.0,10.4322,10.4359,10.3918,10.4138,199200.0
2011-11-07 14:10:00,28.38,28.44,28.34,28.34,235300.0,10.4138,10.4359,10.3992,10.3992,235300.0
2011-11-07 14:15:00,28.34,28.36,28.31,28.32,150300.0,10.3992,10.4065,10.3882,10.3918,150300.0
2011-11-07 14:20:00,28.32,28.43,28.32,28.42,200300.0,10.3918,10.4322,10.3918,10.4285,200300.0
2011-11-07 14:25:00,28.42,28.43,28.37,28.38,173900.0,10.4285,10.4322,10.4102,10.4138,173900.0
2011-11-07 14:30:00,28.37,28.38,28.3,28.32,189800.0,10.4102,10.4138,10.3845,10.3918,189800.0
2011-11-07 14:35:00,28.31,28.4,28.31,28.39,361200.0,10.3882,10.4212,10.3882,10.4175,361200.0
2011-11-07 14:40:00,28.39,28.4,28.32,28.32,257500.0,10.4175,10.4212,10.3918,10.3918,257500.0
2011-11-07 14:45:00,28.32,28.32,28.25,28.25,164300.0,10.3918,10.3918,10.3661,10.3661,164300.0
2011-11-07 14:50:00,28.26,28.29,28.21,28.28,202100.0,10.3698,10.3808,10.3515,10.3772,202100.0
2011-11-07 14:55:00,28.28,28.36,28.28,28.35,180800.0,10.3772,10.4065,10.3772,10.4028,180800.0
2011-11-07 15:00:00,28.36,28.39,28.34,28.34,190400.0,10.4065,10.4175,10.3992,10.3992,190400.0
2011-11-07 15:05:00,28.34,28.4,28.32,28.39,156600.0,10.3992,10.4212,10.3918,10.4175,156600.0
2011-11-07 15:10:00,28.4,28.44,28.36,28.39,153000.0,10.4212,10.4359,10.4065,10.4175,153000.0
2011-11-07 15:15:00,28.4,28.4,28.35,28.35,138000.0,10.4212,10.4212,10.4028,10.4028,138000.0
2011-11-07 15:20:00,28.35,28.4,28.35,28.4,107300.0,10.4028,10.4212,10.4028,10.4212,107300.0
2011-11-07 15:25:00,28.4,28.41,28.34,28.34,129200.0,10.4212,10.4249,10.3992,10.3992,129200.0
2011-11-07 15:30:00,28.35,28.38,28.32,28.32,253200.0,10.4028,10.4138,10.3918,10.3918,253200.0
2011-11-07 15:35:00,28.32,28.44,28.31,28.43,231600.0,10.3918,10.4359,10.3882,10.4322,231600.0
2011-11-07 15:40:00,28.43,28.44,28.33,28.38,311600.0,10.4322,10.4359,10.3955,10.4138,311600.0
2011-11-07 15:45:00,28.38,28.39,28.31,28.33,336300.0,10.4138,10.4175,10.3882,10.3955,336300.0
2011-11-07 15:50:00,28.33,28.37,28.28,28.29,779400.0,10.3955,10.4102,10.3772,10.3808,779400.0
2011-11-07 15:55:00,28.29,28.31,28.25,28.3,1284000.0,10.3808,10.3882,10.3661,10.3845,1284000.0
2011-11-08 09:30:00,28.58,28.59,28.53,28.57,478900.0,10.4872,10.4909,10.4689,10.4836,478900.0
2011-11-08 09:35:00,28.57,28.57,28.32,28.36,362200.0,10.4836,10.4836,10.3918,10.4065,362200.0
2011-11-08 09:40:00,28.37,28.42,28.27,28.42,504400.0,10.4102,10.4285,10.3735,10.4285,504400.0
2011-11-08 09:45:00,28.42,28.44,28.27,28.28,304200.0,10.4285,10.4359,10.3735,10.3772,304200.0
2011-11-08 09:50:00,28.29,28.39,28.25,28.39,254100.0,10.3808,10.4175,10.3661,10.4175,254100.0
2011-11-08 09:55:00,28.39,28.49,28.39,28.48,199500.0,10.4175,10.4542,10.4175,10.4505,199500.0
2011-11-08 10:00:00,28.49,28.51,28.38,28.39,335900.0,10.4542,10.4616,10.4138,10.4175,335900.0
2011-11-08 10:05:00,28.38,28.39,28.29,28.31,244800.0,10.4138,10.4175,10.3808,10.3882,244800.0
2011-11-08 10:10:00,28.31,28.34,28.21,28.21,457200.0,10.3882,10.3992,10.3515,10.3515,457200.0
2011-11-08 10:15:00,28.2,28.37,28.14,28.36,458600.0,10.3478,10.4102,10.3258,10.4065,458600.0
2011-11-08 10:20:00,28.36,28.43,28.29,28.31,348300.0,10.4065,10.4322,10.3808,10.3882,348300.0
2011-11-08 10:25:00,28.31,28.33,28.08,28.09,299600.0,10.3882,10.3955,10.3038,10.3074,299600.0
2011-11-08 10:30:00,28.1,28.11,28.02,28.11,301400.0,10.3111,10.3148,10.2817,10.3148,301400.0
2011-11-08 10:35:00,28.1,28.25,28.09,28.21,331900.0,10.3111,10.3661,10.3074,10.3515,331900.0
2011-11-08 10:40:00,28.2,28.24,28.15,28.24,189900.0,10.3478,10.3625,10.3295,10.3625,189900.0
2011-11-08 10:45:00,28.24,28.3,28.13,28.16,278300.0,10.3625,10.3845,10.3221,10.3331,278300.0
2011-11-08 10:50:00,28.16,28.22,28.1,28.18,195900.0,10.3331,10.3551,10.3111,10.3405,195900.0
2011-11-08 10:55:00,28.19,28.22,28.12,28.18,150700.0,10.3441,10.3551,10.3184,10.3405,150700.0
2011-11-08 11:00:00,28.17,28.25,28.13,28.2,152800.0,10.3368,10.3661,10.3221,10.3478,152800.0
2011-11-08 11:05:00,28.2,28.2,28.1,28.14,237900.0,10.3478,10.3478,10.3111,10.3258,237900.0
2011-11-08 11:10:00,28.16,28.16,28.09,28.12,192800.0,10.3331,10.3331,10.3074,10.3184,192800.0
2011-11-08 11:15:00,28.12,28.15,28.06,28.09,133600.0,10.3184,10.3295,10.2964,10.3074,133600.0
2011-11-08 11:20:00,28.09,28.11,28.0,28.03,172800.0,10.3074,10.3148,10.2744,10.2854,172800.0
2011-11-08 11:25:00,28.03,28.14,28.03,28.12,182100.0,10.2854,10.3258,10.2854,10.3184,182100.0
2011-11-08 11:30:00,28.12,28.16,28.09,28.1,106600.0,10.3184,10.3331,10.3074,10.3111,106600.0
2011-11-08 11:35:00,28.11,28.12,28.05,28.1,121700.0,10.3148,10.3184,10.2928,10.3111,121700.0
2011-11-08 11:40:00,28.1,28.16,28.07,28.16,91500.0,10.3111,10.3331,10.3001,10.3331,91500.0
2011-11-08 11:45:00,28.16,28.24,28.13,28.23,263400.0,10.3331,10.3625,10.3221,10.3588,263400.0
2011-11-08 11:50:00,28.23,28.29,28.21,28.26,190500.0,10.3588,10.3808,10.3515,10.3698,190500.0
2011-11-08 11:55:00,28.26,28.28,28.18,28.22,93800.0,10.3698,10.3772,10.3405,10.3551,93800.0
2011-11-08 12:00:00,28.22,28.27,28.15,28.27,104200.0,10.3551,10.3735,10.3295,10.3735,104200.0
2011-11-08 12:05:00,28.26,28.31,28.24,28.29,105000.0,10.3698,10.3882,10.3625,10.3808,105000.0
2011-11-08 12:10:00,28.29,28.34,28.26,28.3,97900.0,10.3808,10.3992,10.3698,10.3845,97900.0
2011-11-08 12:15:00,28.3,28.34,28.27,28.32,104900.0,10.3845,10.3992,10.3735,10.3918,104900.0
2011-11-08 12:20:00,28.32,28.38,28.3,28.3,132400.0,10.3918,10.4138,10.3845,10.3845,132400.0
2011-11-08 12:25:00,28.3,28.33,28.27,28.31,76600.0,10.3845,10.3955,10.3735,10.3882,76600.0
2011-11-08 12:30:00,28.31,28.34,28.28,28.31,86900.0,10.3882,10.3992,10.3772,10.3882,86900.0
2011-11-08 12:35:00,28.31,28.33,28.27,28.32,69900.0,10.3882,10.3955,10.3735,10.3918,69900.0
2011-11-08 12:40:00,28.31,28.33,28.28,28.29,64800.0,10.3882,10.3955,10.3772,10.3808,64800.0
2011-11-08 12:45:00,28.29,28.32,28.23,28.26,145500.0,10.3808,10.3918,10.3588,10.3698,145500.0
2011-11-08 12:50:00,28.25,28.26,28.19,28.22,90100.0,10.3661,10.3698,10.3441,10.3551,90100.0
2011-11-08 12:55:00,28.22,28.24,28.21,28.22,67900.0,10.3551,10.3625,10.3515,10.3551,67900.0
2011-11-08 13:00:00,28.23,28.28,28.2,28.27,94500.0,10.3588,10.3772,10.3478,10.3735,94500.0
2011-11-08 13:05:00,28.26,28.26,28.18,28.18,71000.0,10.3698,10.3698,10.3405,10.3405,71000.0
2011-11-08 13:10:00,28.18,28.2,28.14,28.14,131400.0,10.3405,10.3478,10.3258,10.3258,131400.0
2011-11-08 13:15:00,28.14,28.2,28.11,28.19,99600.0,10.3258,10.3478,10.3148,10.3441,99600.0
2011-11-08 13:20:00,28.18,28.2,28.13,28.17,86400.0,10.3405,10.3478,10.3221,10.3368,86400.0
2011-11-08 13:25:00,28.17,28.23,28.17,28.18,45400.0,10.3368,10.3588,10.3368,10.3405,45400.0
2011-11-08 13:30:00,28.18,28.2,28.16,28.18,50500.0,10.3405,10.3478,10.3331,10.3405,50500.0
2011-11-08 13:35:00,28.18,28.21,28.14,28.2,104600.0,10.3405,10.3515,10.3258,10.3478,104600.0
2011-11-08 13:40:00,28.2,28.24,28.19,28.2,122600.0,10.3478,10.3625,10.3441,10.3478,122600.0
2011-11-08 13:45:00,28.2,28.34,28.17,28.29,271100.0,10.3478,10.3992,10.3368,10.3808,271100.0
2011-11-08 13:50:00,28.29,28.42,28.29,28.39,262900.0,10.3808,10.4285,10.3808,10.4175,262900.0
2011-11-08 13:55:00,28.39,28.46,28.35,28.37,175000.0,10.4175,10.4432,10.4028,10.4102,175000.0
2011-11-08 14:00:00,28.37,28.4,28.32,28.39,162400.0,10.4102,10.4212,10.3918,10.4175,162400.0
2011-11-08 14:05:00,28.39,28.4,28.32,28.36,162700.0,10.4175,10.4212,10.3918,10.4065,162700.0
2011-11-08 14:10:00,28.35,28.43,28.35,28.42,105300.0,10.4028,10.4322,10.4028,10.4285,105300.0
2011-11-08 14:15:00,28.42,28.43,28.36,28.36,115600.0,10.4285,10.4322,10.4065,10.4065,115600.0
2011-11-08 14:20:00,28.36,28.49,28.33,28.49,118400.0,10.4065,10.4542,10.3955,10.4542,118400.0
2011-11-08 14:25:00,28.49,28.53,28.45,28.52,115000.0,10.4542,10.4689,10.4395,10.4652,115000.0
2011-11-08 14:30:00,28.53,28.54,28.43,28.43,120300.0,10.4689,10.4726,10.4322,10.4322,120300.0
2011-11-08 14:35:00,28.43,28.47,28.42,28.46,68600.0,10.4322,10.4469,10.4285,10.4432,68600.0
2011-11-08 14:40:00,28.46,28.47,28.38,28.4,84100.0,10.4432,10.4469,10.4138,10.4212,84100.0
2011-11-08 14:45:00,28.4,28.43,28.36,28.37,93700.0,10.4212,10.4322,10.4065,10.4102,93700.0
2011-11-08 14:50:00,28.36,28.42,28.36,28.37,109700.0,10.4065,10.4285,10.4065,10.4102,109700.0
2011-11-08 14:55:00,28.37,28.41,28.3,28.3,214500.0,10.4102,10.4249,10.3845,10.3845,214500.0
2011-11-08 15:00:00,28.31,28.34,28.27,28.3,88800.0,10.3882,10.3992,10.3735,10.3845,88800.0
2011-11-08 15:05:00,28.29,28.34,28.26,28.32,86500.0,10.3808,10.3992,10.3698,10.3918,86500.0
2011-11-08 15:10:00,28.33,28.42,28.32,28.41,124800.0,10.3955,10.4285,10.3918,10.4249,124800.0
2011-11-08 15:15:00,28.41,28.45,28.37,28.43,125900.0,10.4249,10.4395,10.4102,10.4322,125900.0
2011-11-08 15:20:00,28.43,28.45,28.38,28.4,215300.0,10.4322,10.4395,10.4138,10.4212,215300.0
2011-11-08 15:25:00,28.39,28.44,28.36,28.43,153700.0,10.4175,10.4359,10.4065,10.4322,153700.0
2011-11-08 15:30:00,28.44,28.5,28.41,28.48,170500.0,10.4359,10.4579,10.4249,10.4505,170500.0
2011-11-08 15:35:00,28.49,28.49,28.44,28.46,140800.0,10.4542,10.4542,10.4359,10.4432,140800.0
2011-11-08 15:40:00,28.47,28.47,28.4,28.43,188300.0,10.4469,10.4469,10.4212,10.4322,188300.0
2011-11-08 15:45:00,28.44,28.46,28.37,28.45,191900.0,10.4359,10.4432,10.4102,10.4395,191900.0
2011-11-08 15:50:00,28.46,28.49,28.42,28.49,244100.0,10.4432,10.4542,10.4285,10.4542,244100.0
2011-11-08 15:55:00,28.48,28.49,28.43,28.46,443500.0,10.4505,10.4542,10.4322,10.4432,443500.0
2011-11-09 09:30:00,27.4,27.45,27.27,27.32,430900.0,10.0542,10.0726,10.0065,10.0249,430900.0
2011-11-09 09:35:00,27.32,27.42,27.2,27.25,381000.0,10.0249,10.0616,9.9809,9.9992,381000.0
2011-11-09 09:40:00,27.22,27.32,27.15,27.23,296300.0,9.9882,10.0249,9.9625,9.9919,296300.0
2011-11-09 09:45:00,27.22,27.23,27.1,27.13,321400.0,9.9882,9.9919,9.9442,9.9552,321400.0
2011-11-09 09:50:00,27.13,27.15,26.97,27.0,373900.0,9.9552,9.9625,9.8965,9.9075,373900.0
2011-11-09 09:55:00,26.99,27.01,26.92,26.96,365100.0,9.9038,9.9111,9.8781,9.8928,365100.0
2011-11-09 10:00:00,26.96,27.1,26.96,27.08,279400.0,9.8928,9.9442,9.8928,9.9368,279400.0
2011-11-09 10:05:00,27.09,27.09,26.98,27.05,259300.0,9.9405,9.9405,9.9001,9.9258,259300.0
2011-11-09 10:10:00,27.04,27.12,27.02,27.05,291600.0,9.9221,9.9515,9.9148,9.9258,291600.0
2011-11-09 10:15:00,27.05,27.14,27.03,27.11,255800.0,9.9258,9.9588,9.9185,9.9478,255800.0
2011-11-09 10:20:00,27.1,27.12,27.05,27.06,184800.0,9.9442,9.9515,9.9258,9.9295,184800.0
2011-11-09 10:25:00,27.07,27.08,26.98,27.05,219000.0,9.9332,9.9368,9.9001,9.9258,219000.0
2011-11-09 10:30:00,27.05,27.15,27.04,27.13,231300.0,9.9258,9.9625,9.9221,9.9552,231300.0
2011-11-09 10:35:00,27.13,27.14,26.99,26.99,186200.0,9.9552,9.9588,9.9038,9.9038,186200.0
2011-11-09 10:40:00,26.99,27.09,26.99,27.06,165400.0,9.9038,9.9405,9.9038,9.9295,165400.0
2011-11-09 10:45:00,27.07,27.24,27.05,27.23,244200.0,9.9332,9.9955,9.9258,9.9919,244200.0
2011-11-09 10:50:00,27.23,27.29,27.22,27.25,182300.0,9.9919,10.0139,9.9882,9.9992,182300.0
2011-11-09 10:55:00,27.25,27.3,27.23,27.26,188500.0,9.9992,10.0175,9.9919,10.0029,188500.0
2011-11-09 11:00:00,27.26,27.32,27.23,27.3,253300.0,10.0029,10.0249,9.9919,10.0175,253300.0
2011-11-09 11:05:00,27.3,27.4,27.3,27.37,294100.0,10.0175,10.0542,10.0175,10.0432,294100.0
2011-11-09 11:10:00,27.38,27.42,27.32,27.34,176200.0,10.0469,10.0616,10.0249,10.0322,176200.0
2011-11-09 11:15:00,27.34,27.4,27.33,27.36,279700.0,10.0322,10.0542,10.0286,10.0396,279700.0
2011-11-09 11:20:00,27.35,27.44,27.35,27.4,245800.0,10.0359,10.0689,10.0359,10.0542,245800.0
2011-11-09 11:25:00,27.4,27.44,27.39,27.42,376500.0,10.0542,10.0689,10.0506,10.0616,376500.0
2011-11-09 11:30:00,27.42,27.44,27.37,27.4,316000.0,10.0616,10.0689,10.0432,10.0542,316000.0
2011-11-09 11:35:00,27.41,27.45,27.39,27.41,142100.0,10.0579,10.0726,10.0506,10.0579,142100.0
2011-11-09 11:40:00,27.4,27.41,27.27,27.29,129000.0,10.0542,10.0579,10.0065,10.0139,129000.0
2011-11-09 11:45:00,27.29,27.33,27.26,27.31,85600.0,10.0139,10.0286,10.0029,10.0212,85600.0
2011-11-09 11:50:00,27.31,27.32,27.27,27.3,120200.0,10.0212,10.0249,10.0065,10.0175,120200.0
2011-11-09 11:55:00,27.31,27.33,27.26,27.27,207300.0,10.0212,10.0286,10.0029,10.0065,207300.0
2011-11-09 12:00:00,27.27,27.27,27.16,27.17,233600.0,10.0065,10.0065,9.9662,9.9698,233600.0
2011-11-09 12:05:00,27.17,27.19,27.07,27.07,642400.0,9.9698,9.9772,9.9332,9.9332,642400.0
2011-11-09 12:10:00,27.07,27.12,27.06,27.12,201500.0,9.9332,9.9515,9.9295,9.9515,201500.0
2011-11-09 12:15:00,27.12,27.15,27.11,27.12,95100.0,9.9515,9.9625,9.9478,9.9515,95100.0
2011-11-09 12:20:00,27.12,27.13,27.07,27.07,172500.0,9.9515,9.9552,9.9332,9.9332,172500.0
2011-11-09 12:25:00,27.07,27.07,27.0,27.01,240900.0,9.9332,9.9332,9.9075,9.9111,240900.0
2011-11-09 12:30:00,27.01,27.02,26.92,26.93,302800.0,9.9111,9.9148,9.8781,9.8818,302800.0
2011-11-09 12:35:00,26.93,27.05,26.93,27.04,88400.0,9.8818,9.9258,9.8818,9.9221,88400.0
2011-11-09 12:40:00,27.04,27.04,26.97,27.0,83800.0,9.9221,9.9221,9.8965,9.9075,83800.0
2011-11-09 12:45:00,27.0,27.0,26.95,27.0,86200.0,9.9075,9.9075,9.8891,9.9075,86200.0
2011-11-09 12:50:00,27.0,27.05,26.99,27.03,67300.0,9.9075,9.9258,9.9038,9.9185,67300.0
2011-11-09 12:55:00,27.03,27.09,27.03,27.06,108100.0,9.9185,9.9405,9.9185,9.9295,108100.0
2011-11-09 13:00:00,27.06,27.06,27.01,27.01,91200.0,9.9295,9.9295,9.9111,9.9111,91200.0
2011-11-09 13:05:00,27.02,27.04,27.0,27.01,108000.0,9.9148,9.9221,9.9075,9.9111,108000.0
2011-11-09 13:10:00,27.01,27.02,26.94,26.95,86700.0,9.9111,9.9148,9.8855,9.8891,86700.0
2011-11-09 13:15:00,26.96,26.96,26.83,26.83,108100.0,9.8928,9.8928,9.8451,9.8451,108100.0
2011-11-09 13:20:00,26.83,26.86,26.8,26.81,134300.0,9.8451,9.8561,9.8341,9.8377,134300.0
2011-11-09 13:25:00,26.81,26.84,26.81,26.83,87600.0,9.8377,9.8488,9.8377,9.8451,87600.0
2011-11-09 13:30:00,26.84,26.85,26.8,26.8,156400.0,9.8488,9.8524,9.8341,9.8341,156400.0
2011-11-09 13:35:00,26.81,26.82,26.75,26.75,164200.0,9.8377,9.8414,9.8157,9.8157,164200.0
2011-11-09 13:40:00,26.76,26.76,26.69,26.73,203400.0,9.8194,9.8194,9.7937,9.8084,203400.0
2011-11-09 13:45:00,26.73,26.74,26.69,26.7,145000.0,9.8084,9.8121,9.7937,9.7974,145000.0
2011-11-09 13:50:00,26.7,26.7,26.6,26.6,188600.0,9.7974,9.7974,9.7607,9.7607,188600.0
2011-11-09 13:55:00,26.6,26.6,26.52,26.52,343600.0,9.7607,9.7607,9.7313,9.7313,343600.0
2011-11-09 14:00:00,26.53,26.56,26.5,26.51,271600.0,9.735,9.746,9.724,9.7277,271600.0
2011-11-09 14:05:00,26.51,26.51,26.38,26.41,268600.0,9.7277,9.7277,9.68,9.691,268600.0
2011-11-09 14:10:00,26.41,26.52,26.4,26.51,344700.0,9.691,9.7313,9.6873,9.7277,344700.0
2011-11-09 14:15:00,26.51,26.51,26.42,26.44,230600.0,9.7277,9.7277,9.6946,9.702,230600.0
2011-11-09 14:20:00,26.43,26.48,26.4,26.41,194700.0,9.6983,9.7167,9.6873,9.691,194700.0
2011-11-09 14:25:00,26.4,26.44,26.32,26.43,320300.0,9.6873,9.702,9.6579,9.6983,320300.0
2011-11-09 14:30:00,26.43,26.46,26.36,26.45,310500.0,9.6983,9.7093,9.6726,9.7056,310500.0
2011-11-09 14:35:00,26.46,26.46,26.39,26.4,236300.0,9.7093,9.7093,9.6836,9.6873,236300.0
2011-11-09 14:40:00,26.41,26.42,26.33,26.4,230700.0,9.691,9.6946,9.6616,9.6873,230700.0
2011-11-09 14:45:00,26.41,26.42,26.36,26.37,256400.0,9.691,9.6946,9.6726,9.6763,256400.0
2011-11-09 14:50:00,26.37,26.44,26.35,26.42,204700.0,9.6763,9.702,9.669,9.6946,204700.0
2011-11-09 14:55:00,26.43,26.48,26.37,26.38,282200.0,9.6983,9.7167,9.6763,9.68,282200.0
2011-11-09 15:00:00,26.38,26.42,26.32,26.33,412300.0,9.68,9.6946,9.6579,9.6616,412300.0
2011-11-09 15:05:00,26.34,26.4,26.33,26.38,334600.0,9.6653,9.6873,9.6616,9.68,334600.0
2011-11-09 15:10:00,26.39,26.43,26.37,26.38,239900.0,9.6836,9.6983,9.6763,9.68,239900.0
2011-11-09 15:15:00,26.38,26.43,26.35,26.39,187400.0,9.68,9.6983,9.669,9.6836,187400.0
2011-11-09 15:20:00,26.39,26.49,26.39,26.45,246000.0,9.6836,9.7203,9.6836,9.7056,246000.0
2011-11-09 15:25:00,26.45,26.45,26.37,26.38,309800.0,9.7056,9.7056,9.6763,9.68,309800.0
2011-11-09 15:30:00,26.38,26.38,26.29,26.33,509900.0,9.68,9.68,9.6469,9.6616,509900.0
2011-11-09 15:35:00,26.32,26.33,26.23,26.24,312900.0,9.6579,9.6616,9.6249,9.6286,312900.0
2011-11-09 15:40:00,26.24,26.29,26.23,26.23,442800.0,9.6286,9.6469,9.6249,9.6249,442800.0
2011-11-09 15:45:00,26.24,26.35,26.24,26.3,852200.0,9.6286,9.669,9.6286,9.6506,852200.0
2011-11-09 15:50:00,26.29,26.37,26.25,26.36,784500.0,9.6469,9.6763,9.6323,9.6726,784500.0
2011-11-09 15:55:00,26.36,26.4,26.3,26.33,1407200.0,9.6726,9.6873,9.6506,9.6616,1407200.0
2011-11-10 09:30:00,27.08,27.2,27.0,27.0,417300.0,9.9368,9.9809,9.9075,9.9075,417300.0
2011-11-10 09:35:00,27.0,27.06,26.97,27.01,334000.0,9.9075,9.9295,9.8965,9.9111,334000.0
2011-11-10 09:40:00,27.01,27.04,26.97,26.99,247400.0,9.9111,9.9221,9.8965,9.9038,247400.0
2011-11-10 09:45:00,27.0,27.03,26.9,26.92,201600.0,9.9075,9.9185,9.8708,9.8781,201600.0
2011-11-10 09:50:00,26.92,26.92,26.79,26.8,190200.0,9.8781,9.8781,9.8304,9.8341,190200.0
2011-11-10 09:55:00,26.81,26.81,26.69,26.71,327500.0,9.8377,9.8377,9.7937,9.8011,327500.0
2011-11-10 10:00:00,26.72,26.8,26.67,26.8,525100.0,9.8047,9.8341,9.7864,9.8341,525100.0
2011-11-10 10:05:00,26.79,26.87,26.76,26.77,277000.0,9.8304,9.8598,9.8194,9.8231,277000.0
2011-11-10 10:10:00,26.78,26.8,26.69,26.69,199900.0,9.8267,9.8341,9.7937,9.7937,199900.0
2011-11-10 10:15:00,26.68,26.7,26.59,26.67,343500.0,9.79,9.7974,9.757,9.7864,343500.0
2011-11-10 10:20:00,26.67,26.71,26.61,26.66,305500.0,9.7864,9.8011,9.7644,9.7827,305500.0
2011-11-10 10:25:00,26.65,26.69,26.6,26.61,229700.0,9.779,9.7937,9.7607,9.7644,229700.0
2011-11-10 10:30:00,26.62,26.62,26.5,26.53,177800.0,9.768,9.768,9.724,9.735,177800.0
2011-11-10 10:35:00,26.53,26.63,26.53,26.63,150900.0,9.735,9.7717,9.735,9.7717,150900.0
2011-11-10 10:40:00,26.63,26.69,26.58,26.58,234600.0,9.7717,9.7937,9.7534,9.7534,234600.0
2011-11-10 10:45:00,26.58,26.6,26.5,26.5,306900.0,9.7534,9.7607,9.724,9.724,306900.0
2011-11-10 10:50:00,26.5,26.59,26.5,26.55,191600.0,9.724,9.757,9.724,9.7423,191600.0
2011-11-10 10:55:00,26.56,26.66,26.55,26.61,197800.0,9.746,9.7827,9.7423,9.7644,197800.0
2011-11-10 11:00:00,26.61,26.76,26.59,26.75,166600.0,9.7644,9.8194,9.757,9.8157,166600.0
2011-11-10 11:05:00,26.75,26.85,26.74,26.78,167400.0,9.8157,9.8524,9.8121,9.8267,167400.0
2011-11-10 11:10:00,26.78,26.84,26.63,26.66,160600.0,9.8267,9.8488,9.7717,9.7827,160600.0
2011-11-10 11:15:00,26.67,26.77,26.63,26.7,198400.0,9.7864,9.8231,9.7717,9.7974,198400.0
2011-11-10 11:20:00,26.7,26.71,26.62,26.64,123200.0,9.7974,9.8011,9.768,9.7754,123200.0
2011-11-10 11:25:00,26.64,26.69,26.6,26.6,131400.0,9.7754,9.7937,9.7607,9.7607,131400.0
2011-11-10 11:30:00,26.6,26.7,26.56,26.68,164800.0,9.7607,9.7974,9.746,9.79,164800.0
2011-11-10 11:35:00,26.68,26.72,26.64,26.69,128500.0,9.79,9.8047,9.7754,9.7937,128500.0
2011-11-10 11:40:00,26.68,26.88,26.68,26.87,180300.0,9.79,9.8634,9.79,9.8598,180300.0
2011-11-10 11:45:00,26.87,26.91,26.82,26.87,156000.0,9.8598,9.8744,9.8414,9.8598,156000.0
2011-11-10 11:50:00,26.87,26.89,26.8,26.82,79000.0,9.8598,9.8671,9.8341,9.8414,79000.0
2011-11-10 11:55:00,26.83,26.85,26.78,26.81,77200.0,9.8451,9.8524,9.8267,9.8377,77200.0
2011-11-10 12:00:00,26.81,26.83,26.75,26.79,143200.0,9.8377,9.8451,9.8157,9.8304,143200.0
2011-11-10 12:05:00,26.79,26.88,26.79,26.88,122200.0,9.8304,9.8634,9.8304,9.8634,122200.0
2011-11-10 12:10:00,26.89,26.92,26.8,26.81,75000.0,9.8671,9.8781,9.8341,9.8377,75000.0
2011-11-10 12:15:00,26.82,26.86,26.81,26.84,62200.0,9.8414,9.8561,9.8377,9.8488,62200.0
2011-11-10 12:20:00,26.85,26.86,26.83,26.84,66800.0,9.8524,9.8561,9.8451,9.8488,66800.0
2011-11-10 12:25:00,26.85,26.86,26.75,26.76,77300.0,9.8524,9.8561,9.8157,9.8194,77300.0
2011-11-10 12:30:00,26.76,26.77,26.72,26.74,47300.0,9.8194,9.8231,9.8047,9.8121,47300.0
2011-11-10 12:35:00,26.73,26.74,26.67,26.72,66500.0,9.8084,9.8121,9.7864,9.8047,66500.0
2011-11-10 12:40:00,26.71,26.81,26.71,26.78,126600.0,9.8011,9.8377,9.8011,9.8267,126600.0
2011-11-10 12:45:00,26.79,26.85,26.78,26.83,44600.0,9.8304,9.8524,9.8267,9.8451,44600.0
2011-11-10 12:50:00,26.83,26.85,26.79,26.84,72100.0,9.8451,9.8524,9.8304,9.8488,72100.0
2011-11-10 12:55:00,26.83,26.86,26.83,26.84,73200.0,9.8451,9.8561,9.8451,9.8488,73200.0
2011-11-10 13:00:00,26.83,26.86,26.81,26.85,55000.0,9.8451,9.8561,9.8377,9.8524,55000.0
2011-11-10 13:05:00,26.86,26.87,26.82,26.85,172000.0,9.8561,9.8598,9.8414,9.8524,172000.0
2011-11-10 13:10:00,26.85,26.98,26.85,26.98,171300.0,9.8524,9.9001,9.8524,9.9001,171300.0
2011-11-10 13:15:00,26.99,27.03,26.98,27.0,259500.0,9.9038,9.9185,9.9001,9.9075,259500.0
2011-11-10 13:20:00,27.0,27.03,26.99,27.01,107400.0,9.9075,9.9185,9.9038,9.9111,107400.0
2011-11-10 13:25:00,27.01,27.02,26.93,26.95,129500.0,9.9111,9.9148,9.8818,9.8891,129500.0
2011-11-10 13:30:00,26.95,27.03,26.95,26.99,66600.0,9.8891,9.9185,9.8891,9.9038,66600.0
2011-11-10 13:35:00,26.99,27.0,26.96,26.99,85800.0,9.9038,9.9075,9.8928,9.9038,85800.0
2011-11-10 13:40:00,26.99,27.04,26.97,26.97,187100.0,9.9038,9.9221,9.8965,9.8965,187100.0
2011-11-10 13:45:00,26.98,27.0,26.96,26.96,114300.0,9.9001,9.9075,9.8928,9.8928,114300.0
2011-11-10 13:50:00,26.96,26.96,26.91,26.93,87800.0,9.8928,9.8928,9.8744,9.8818,87800.0
2011-11-10 13:55:00,26.94,27.01,26.94,27.01,21600.0,9.8855,9.9111,9.8855,9.9111,21600.0
2011-11-10 14:00:00,27.01,27.02,26.89,26.89,151800.0,9.9111,9.9148,9.8671,9.8671,151800.0
2011-11-10 14:05:00,26.9,26.93,26.86,26.88,168500.0,9.8708,9.8818,9.8561,9.8634,168500.0
2011-11-10 14:10:00,26.88,26.91,26.87,26.9,76500.0,9.8634,9.8744,9.8598,9.8708,76500.0
2011-11-10 14:15:00,26.9,26.95,26.87,26.92,55500.0,9.8708,9.8891,9.8598,9.8781,55500.0
2011-11-10 14:20:00,26.92,26.93,26.83,26.9,157200.0,9.8781,9.8818,9.8451,9.8708,157200.0
2011-11-10 14:25:00,26.9,26.9,26.8,26.81,179400.0,9.8708,9.8708,9.8341,9.8377,179400.0
2011-11-10 14:30:00,26.82,26.84,26.8,26.8,231300.0,9.8414,9.8488,9.8341,9.8341,231300.0
2011-11-10 14:35:00,26.8,26.8,26.7,26.75,230800.0,9.8341,9.8341,9.7974,9.8157,230800.0
2011-11-10 14:40:00,26.75,26.85,26.74,26.84,208600.0,9.8157,9.8524,9.8121,9.8488,208600.0
2011-11-10 14:45:00,26.84,26.87,26.8,26.82,231900.0,9.8488,9.8598,9.8341,9.8414,231900.0
2011-11-10 14:50:00,26.82,26.85,26.8,26.82,263600.0,9.8414,9.8524,9.8341,9.8414,263600.0
2011-11-10 14:55:00,26.82,26.83,26.7,26.7,212200.0,9.8414,9.8451,9.7974,9.7974,212200.0
2011-11-10 15:00:00,26.71,26.82,26.71,26.82,127700.0,9.8011,9.8414,9.8011,9.8414,127700.0
2011-11-10 15:05:00,26.82,26.82,26.76,26.77,89400.0,9.8414,9.8414,9.8194,9.8231,89400.0
2011-11-10 15:10:00,26.77,26.83,26.77,26.79,95600.0,9.8231,9.8451,9.8231,9.8304,95600.0
2011-11-10 15:15:00,26.78,26.83,26.75,26.75,196200.0,9.8267,9.8451,9.8157,9.8157,196200.0
2011-11-10 15:20:00,26.76,26.77,26.73,26.77,208800.0,9.8194,9.8231,9.8084,9.8231,208800.0
2011-11-10 15:25:00,26.77,26.87,26.76,26.83,269600.0,9.8231,9.8598,9.8194,9.8451,269600.0
2011-11-10 15:30:00,26.83,26.89,26.79,26.85,281100.0,9.8451,9.8671,9.8304,9.8524,281100.0
2011-11-10 15:35:00,26.85,26.89,26.79,26.86,187400.0,9.8524,9.8671,9.8304,9.8561,187400.0
2011-11-10 15:40:00,26.86,26.87,26.8,26.82,279100.0,9.8561,9.8598,9.8341,9.8414,279100.0
2011-11-10 15:45:00,26.82,26.86,26.77,26.79,249300.0,9.8414,9.8561,9.8231,9.8304,249300.0
2011-11-10 15:50:00,26.79,26.93,26.77,26.91,363600.0,9.8304,9.8818,9.8231,9.8744,363600.0
2011-11-10 15:55:00,26.91,26.91,26.8,26.83,648600.0,9.8744,9.8744,9.8341,9.8451,648600.0
2011-11-11 09:30:00,27.41,27.53,27.23,27.49,547600.0,10.0579,10.1019,9.9919,10.0873,547600.0
2011-11-11 09:35:00,27.5,27.62,27.46,27.62,218800.0,10.0909,10.135,10.0763,10.135,218800.0
2011-11-11 09:40:00,27.62,27.7,27.6,27.66,253600.0,10.135,10.1643,10.1276,10.1496,253600.0
2011-11-11 09:45:00,27.65,27.66,27.58,27.59,213600.0,10.146,10.1496,10.1203,10.124,213600.0
2011-11-11 09:50:00,27.59,27.6,27.44,27.5,262800.0,10.124,10.1276,10.0689,10.0909,262800.0
2011-11-11 09:55:00,27.51,27.59,27.48,27.51,215700.0,10.0946,10.124,10.0836,10.0946,215700.0
2011-11-11 10:00:00,27.51,27.65,27.51,27.64,392400.0,10.0946,10.146,10.0946,10.1423,392400.0
2011-11-11 10:05:00,27.63,27.66,27.57,27.62,237600.0,10.1386,10.1496,10.1166,10.135,237600.0
2011-11-11 10:10:00,27.62,27.65,27.59,27.59,149100.0,10.135,10.146,10.124,10.124,149100.0
2011-11-11 10:15:00,27.6,27.61,27.56,27.56,189800.0,10.1276,10.1313,10.113,10.113,189800.0
2011-11-11 10:20:00,27.56,27.63,27.55,27.63,95000.0,10.113,10.1386,10.1093,10.1386,95000.0
2011-11-11 10:25:00,27.63,27.66,27.62,27.64,98200.0,10.1386,10.1496,10.135,10.1423,98200.0
2011-11-11 10:30:00,27.64,27.71,27.63,27.7,250400.0,10.1423,10.168,10.1386,10.1643,250400.0
2011-11-11 10:35:00,27.7,27.72,27.67,27.69,105800.0,10.1643,10.1717,10.1533,10.1607,105800.0
2011-11-11 10:40:00,27.68,27.72,27.64,27.71,108600.0,10.157,10.1717,10.1423,10.168,108600.0
2011-11-11 10:45:00,27.72,27.73,27.65,27.7,216400.0,10.1717,10.1753,10.146,10.1643,216400.0
2011-11-11 10:50:00,27.71,27.73,27.67,27.7,208500.0,10.168,10.1753,10.1533,10.1643,208500.0
2011-11-11 10:55:00,27.7,27.75,27.7,27.72,199000.0,10.1643,10.1827,10.1643,10.1717,199000.0
2011-11-11 11:00:00,27.71,27.76,27.7,27.76,122600.0,10.168,10.1863,10.1643,10.1863,122600.0
2011-11-11 11:05:00,27.76,27.78,27.67,27.67,231600.0,10.1863,10.1937,10.1533,10.1533,231600.0
2011-11-11 11:10:00,27.67,27.68,27.63,27.64,155300.0,10.1533,10.157,10.1386,10.1423,155300.0
2011-11-11 11:15:00,27.64,27.72,27.64,27.67,95600.0,10.1423,10.1717,10.1423,10.1533,95600.0
2011-11-11 11:20:00,27.68,27.69,27.66,27.67,42800.0,10.157,10.1607,10.1496,10.1533,42800.0
2011-11-11 11:25:00,27.66,27.67,27.63,27.64,46200.0,10.1496,10.1533,10.1386,10.1423,46200.0
2011-11-11 11:30:00,27.64,27.66,27.62,27.62,89000.0,10.1423,10.1496,10.135,10.135,89000.0
2011-11-11 11:35:00,27.62,27.62,27.55,27.58,97700.0,10.135,10.135,10.1093,10.1203,97700.0
2011-11-11 11:40:00,27.58,27.61,27.56,27.6,98800.0,10.1203,10.1313,10.113,10.1276,98800.0
2011-11-11 11:45:00,27.61,27.63,27.56,27.61,149400.0,10.1313,10.1386,10.113,10.1313,149400.0
2011-11-11 11:50:00,27.6,27.62,27.58,27.61,107200.0,10.1276,10.135,10.1203,10.1313,107200.0
2011-11-11 11:55:00,27.61,27.62,27.58,27.6,54700.0,10.1313,10.135,10.1203,10.1276,54700.0
2011-11-11 12:00:00,27.6,27.6,27.56,27.57,60500.0,10.1276,10.1276,10.113,10.1166,60500.0
2011-11-11 12:05:00,27.57,27.6,27.54,27.6,76600.0,10.1166,10.1276,10.1056,10.1276,76600.0
2011-11-11 12:10:00,27.6,27.63,27.59,27.62,52100.0,10.1276,10.1386,10.124,10.135,52100.0
2011-11-11 12:15:00,27.62,27.62,27.57,27.58,114200.0,10.135,10.135,10.1166,10.1203,114200.0
2011-11-11 12:20:00,27.58,27.6,27.56,27.58,78600.0,10.1203,10.1276,10.113,10.1203,78600.0
2011-11-11 12:25:00,27.58,27.59,27.53,27.59,56600.0,10.1203,10.124,10.1019,10.124,56600.0
2011-11-11 12:30:00,27.58,27.59,27.56,27.58,43100.0,10.1203,10.124,10.113,10.1203,43100.0
2011-11-11 12:35:00,27.57,27.58,27.51,27.53,70400.0,10.1166,10.1203,10.0946,10.1019,70400.0
2011-11-11 12:40:00,27.53,27.58,27.53,27.58,95800.0,10.1019,10.1203,10.1019,10.1203,95800.0
2011-11-11 12:45:00,27.57,27.59,27.56,27.58,65700.0,10.1166,10.124,10.113,10.1203,65700.0
2011-11-11 12:50:00,27.58,27.6,27.57,27.6,71100.0,10.1203,10.1276,10.1166,10.1276,71100.0
2011-11-11 12:55:00,27.6,27.61,27.59,27.6,108400.0,10.1276,10.1313,10.124,10.1276,108400.0
2011-11-11 13:00:00,27.61,27.68,27.61,27.68,103300.0,10.1313,10.157,10.1313,10.157,103300.0
2011-11-11 13:05:00,27.67,27.7,27.66,27.7,86400.0,10.1533,10.1643,10.1496,10.1643,86400.0
2011-11-11 13:10:00,27.7,27.7,27.67,27.69,117500.0,10.1643,10.1643,10.1533,10.1607,117500.0
2011-11-11 13:15:00,27.69,27.69,27.67,27.68,69200.0,10.1607,10.1607,10.1533,10.157,69200.0
2011-11-11 13:20:00,27.68,27.7,27.67,27.69,111700.0,10.157,10.1643,10.1533,10.1607,111700.0
2011-11-11 13:25:00,27.7,27.7,27.67,27.68,107900.0,10.1643,10.1643,10.1533,10.157,107900.0
2011-11-11 13:30:00,27.69,27.69,27.67,27.68,57900.0,10.1607,10.1607,10.1533,10.157,57900.0
2011-11-11 13:35:00,27.68,27.69,27.63,27.63,67700.0,10.157,10.1607,10.1386,10.1386,67700.0
2011-11-11 13:40:00,27.63,27.64,27.62,27.63,65600.0,10.1386,10.1423,10.135,10.1386,65600.0
2011-11-11 13:45:00,27.64,27.65,27.61,27.63,76300.0,10.1423,10.146,10.1313,10.1386,76300.0
2011-11-11 13:50:00,27.63,27.63,27.61,27.62,75000.0,10.1386,10.1386,10.1313,10.135,75000.0
2011-11-11 13:55:00,27.63,27.63,27.61,27.63,72600.0,10.1386,10.1386,10.1313,10.1386,72600.0
2011-11-11 14:00:00,27.62,27.63,27.6,27.62,76700.0,10.135,10.1386,10.1276,10.135,76700.0
2011-11-11 14:05:00,27.62,27.62,27.61,27.62,38800.0,10.135,10.135,10.1313,10.135,38800.0
2011-11-11 14:10:00,27.62,27.63,27.58,27.6,179900.0,10.135,10.1386,10.1203,10.1276,179900.0
2011-11-11 14:15:00,27.6,27.6,27.57,27.58,50200.0,10.1276,10.1276,10.1166,10.1203,50200.0
2011-11-11 14:20:00,27.57,27.59,27.55,27.56,119000.0,10.1166,10.124,10.1093,10.113,119000.0
2011-11-11 14:25:00,27.55,27.57,27.53,27.56,77500.0,10.1093,10.1166,10.1019,10.113,77500.0
2011-11-11 14:30:00,27.57,27.59,27.54,27.56,205100.0,10.1166,10.124,10.1056,10.113,205100.0
2011-11-11 14:35:00,27.56,27.58,27.55,27.58,131600.0,10.113,10.1203,10.1093,10.1203,131600.0
2011-11-11 14:40:00,27.58,27.59,27.57,27.58,59500.0,10.1203,10.124,10.1166,10.1203,59500.0
2011-11-11 14:45:00,27.58,27.59,27.57,27.57,136400.0,10.1203,10.124,10.1166,10.1166,136400.0
2011-11-11 14:50:00,27.58,27.58,27.53,27.54,133600.0,10.1203,10.1203,10.1019,10.1056,133600.0
2011-11-11 14:55:00,27.54,27.55,27.48,27.52,153400.0,10.1056,10.1093,10.0836,10.0983,153400.0
2011-11-11 15:00:00,27.52,27.53,27.5,27.51,72300.0,10.0983,10.1019,10.0909,10.0946,72300.0
2011-11-11 15:05:00,27.5,27.51,27.43,27.44,210000.0,10.0909,10.0946,10.0653,10.0689,210000.0
2011-11-11 15:10:00,27.45,27.45,27.38,27.42,133800.0,10.0726,10.0726,10.0469,10.0616,133800.0
2011-11-11 15:15:00,27.41,27.51,27.4,27.5,174400.0,10.0579,10.0946,10.0542,10.0909,174400.0
2011-11-11 15:20:00,27.51,27.51,27.46,27.47,116400.0,10.0946,10.0946,10.0763,10.0799,116400.0
2011-11-11 15:25:00,27.46,27.52,27.45,27.52,114000.0,10.0763,10.0983,10.0726,10.0983,114000.0
2011-11-11 15:30:00,27.53,27.54,27.47,27.48,146700.0,10.1019,10.1056,10.0799,10.0836,146700.0
2011-11-11 15:35:00,27.48,27.48,27.44,27.46,136500.0,10.0836,10.0836,10.0689,10.0763,136500.0
2011-11-11 15:40:00,27.47,27.47,27.42,27.46,236700.0,10.0799,10.0799,10.0616,10.0763,236700.0
2011-11-11 15:45:00,27.46,27.48,27.44,27.48,182700.0,10.0763,10.0836,10.0689,10.0836,182700.0
2011-11-11 15:50:00,27.48,27.54,27.47,27.51,264900.0,10.0836,10.1056,10.0799,10.0946,264900.0
2011-11-11 15:55:00,27.51,27.51,27.46,27.5,570600.0,10.0946,10.0946,10.0763,10.0909,570600.0
2011-11-14 09:30:00,27.2,27.24,27.06,27.15,169900.0,10.0497,10.0644,9.9979,10.0312,169900.0
2011-11-14 09:35:00,27.15,27.15,27.03,27.14,250700.0,10.0312,10.0312,9.9868,10.0275,250700.0
2011-11-14 09:40:00,27.14,27.22,27.07,27.09,311200.0,10.0275,10.057,10.0016,10.009,311200.0
2011-11-14 09:45:00,27.09,27.11,26.91,26.93,214600.0,10.009,10.0164,9.9425,9.9499,214600.0
2011-11-14 09:50:00,26.93,26.93,26.77,26.82,310500.0,9.9499,9.9499,9.8908,9.9093,310500.0
2011-11-14 09:55:00,26.82,26.9,26.79,26.89,156000.0,9.9093,9.9388,9.8982,9.9351,156000.0
2011-11-14 10:00:00,26.89,26.89,26.76,26.81,319600.0,9.9351,9.9351,9.8871,9.9056,319600.0
2011-11-14 10:05:00,26.81,26.82,26.76,26.8,255100.0,9.9056,9.9093,9.8871,9.9019,255100.0
2011-11-14 10:10:00,26.8,26.91,26.8,26.82,143100.0,9.9019,9.9425,9.9019,9.9093,143100.0
2011-11-14 10:15:00,26.82,26.87,26.75,26.82,264100.0,9.9093,9.9277,9.8834,9.9093,264100.0
2011-11-14 10:20:00,26.82,26.85,26.8,26.81,123300.0,9.9093,9.9203,9.9019,9.9056,123300.0
2011-11-14 10:25:00,26.8,26.89,26.8,26.84,126900.0,9.9019,9.9351,9.9019,9.9166,126900.0
2011-11-14 10:30:00,26.85,26.86,26.79,26.83,109300.0,9.9203,9.924,9.8982,9.9129,109300.0
2011-11-14 10:35:00,26.83,26.85,26.8,26.84,102500.0,9.9129,9.9203,9.9019,9.9166,102500.0
2011-11-14 10:40:00,26.85,26.85,26.74,26.77,186800.0,9.9203,9.9203,9.8797,9.8908,186800.0
2011-11-14 10:45:00,26.77,26.78,26.69,26.75,169800.0,9.8908,9.8945,9.8612,9.8834,169800.0
2011-11-14 10:50:00,26.74,26.77,26.7,26.77,118600.0,9.8797,9.8908,9.8649,9.8908,118600.0
2011-11-14 10:55:00,26.77,26.78,26.75,26.77,84900.0,9.8908,9.8945,9.8834,9.8908,84900.0
2011-11-14 11:00:00,26.77,26.81,26.74,26.81,94300.0,9.8908,9.9056,9.8797,9.9056,94300.0
2011-11-14 11:05:00,26.81,26.86,26.8,26.84,124900.0,9.9056,9.924,9.9019,9.9166,124900.0
2011-11-14 11:10:00,26.85,26.86,26.76,26.76,163800.0,9.9203,9.924,9.8871,9.8871,163800.0
2011-11-14 11:15:00,26.76,26.78,26.74,26.77,120100.0,9.8871,9.8945,9.8797,9.8908,120100.0
2011-11-14 11:20:00,26.77,26.79,26.75,26.78,149400.0,9.8908,9.8982,9.8834,9.8945,149400.0
2011-11-14 11:25:00,26.78,26.86,26.77,26.84,292400.0,9.8945,9.924,9.8908,9.9166,292400.0
2011-11-14 11:30:00,26.84,26.9,26.82,26.87,181900.0,9.9166,9.9388,9.9093,9.9277,181900.0
2011-11-14 11:35:00,26.86,26.88,26.81,26.84,81200.0,9.924,9.9314,9.9056,9.9166,81200.0
2011-11-14 11:40:00,26.84,26.86,26.77,26.8,80300.0,9.9166,9.924,9.8908,9.9019,80300.0
2011-11-14 11:45:00,26.8,26.81,26.78,26.8,75700.0,9.9019,9.9056,9.8945,9.9019,75700.0
2011-11-14 11:50:00,26.79,26.81,26.73,26.77,198300.0,9.8982,9.9056,9.876,9.8908,198300.0
2011-11-14 11:55:00,26.77,26.81,26.74,26.8,119400.0,9.8908,9.9056,9.8797,9.9019,119400.0
2011-11-14 12:00:00,26.8,26.8,26.75,26.75,57900.0,9.9019,9.9019,9.8834,9.8834,57900.0
2011-11-14 12:05:00,26.75,26.83,26.72,26.81,78500.0,9.8834,9.9129,9.8723,9.9056,78500.0
2011-11-14 12:10:00,26.82,26.82,26.75,26.76,105000.0,9.9093,9.9093,9.8834,9.8871,105000.0
2011-11-14 12:15:00,26.76,26.76,26.72,26.73,72900.0,9.8871,9.8871,9.8723,9.876,72900.0
2011-11-14 12:20:00,26.72,26.74,26.66,26.67,63000.0,9.8723,9.8797,9.8501,9.8538,63000.0
2011-11-14 12:25:00,26.66,26.7,26.64,26.69,85100.0,9.8501,9.8649,9.8427,9.8612,85100.0
2011-11-14 12:30:00,26.69,26.72,26.67,26.68,80000.0,9.8612,9.8723,9.8538,9.8575,80000.0
2011-11-14 12:35:00,26.68,26.7,26.64,26.7,174100.0,9.8575,9.8649,9.8427,9.8649,174100.0
2011-11-14 12:40:00,26.7,26.76,26.69,26.76,75100.0,9.8649,9.8871,9.8612,9.8871,75100.0
2011-11-14 12:45:00,26.76,26.8,26.74,26.79,112000.0,9.8871,9.9019,9.8797,9.8982,112000.0
2011-11-14 12:50:00,26.79,26.84,26.79,26.82,170200.0,9.8982,9.9166,9.8982,9.9093,170200.0
2011-11-14 12:55:00,26.82,26.86,26.82,26.85,95100.0,9.9093,9.924,9.9093,9.9203,95100.0
2011-11-14 13:00:00,26.85,26.87,26.79,26.82,58000.0,9.9203,9.9277,9.8982,9.9093,58000.0
2011-11-14 13:05:00,26.83,26.86,26.83,26.86,81400.0,9.9129,9.924,9.9129,9.924,81400.0
2011-11-14 13:10:00,26.86,26.87,26.83,26.87,63400.0,9.924,9.9277,9.9129,9.9277,63400.0
2011-11-14 13:15:00,26.87,26.91,26.87,26.9,52200.0,9.9277,9.9425,9.9277,9.9388,52200.0
2011-11-14 13:20:00,26.9,26.91,26.87,26.88,58100.0,9.9388,9.9425,9.9277,9.9314,58100.0
2011-11-14 13:25:00,26.89,26.91,26.88,26.9,81800.0,9.9351,9.9425,9.9314,9.9388,81800.0
2011-11-14 13:30:00,26.91,26.92,26.89,26.89,56100.0,9.9425,9.9462,9.9351,9.9351,56100.0
2011-11-14 13:35:00,26.9,26.92,26.89,26.9,101200.0,9.9388,9.9462,9.9351,9.9388,101200.0
2011-11-14 13:40:00,26.91,26.92,26.88,26.9,106900.0,9.9425,9.9462,9.9314,9.9388,106900.0
2011-11-14 13:45:00,26.9,26.9,26.87,26.87,35200.0,9.9388,9.9388,9.9277,9.9277,35200.0
2011-11-14 13:50:00,26.87,26.89,26.86,26.87,67600.0,9.9277,9.9351,9.924,9.9277,67600.0
2011-11-14 13:55:00,26.87,26.89,26.81,26.83,146200.0,9.9277,9.9351,9.9056,9.9129,146200.0
2011-11-14 14:00:00,26.83,26.85,26.79,26.85,67900.0,9.9129,9.9203,9.8982,9.9203,67900.0
2011-11-14 14:05:00,26.85,26.89,26.85,26.89,100800.0,9.9203,9.9351,9.9203,9.9351,100800.0
2011-11-14 14:10:00,26.89,26.95,26.89,26.92,109500.0,9.9351,9.9573,9.9351,9.9462,109500.0
2011-11-14 14:15:00,26.93,26.96,26.88,26.88,135600.0,9.9499,9.961,9.9314,9.9314,135600.0
2011-11-14 14:20:00,26.88,26.93,26.88,26.92,112100.0,9.9314,9.9499,9.9314,9.9462,112100.0
2011-11-14 14:25:00,26.92,26.93,26.86,26.86,120900.0,9.9462,9.9499,9.924,9.924,120900.0
2011-11-14 14:30:00,26.86,26.89,26.85,26.88,118900.0,9.924,9.9351,9.9203,9.9314,118900.0
2011-11-14 14:35:00,26.88,26.89,26.86,26.87,90700.0,9.9314,9.9351,9.924,9.9277,90700.0
2011-11-14 14:40:00,26.87,26.88,26.83,26.84,79800.0,9.9277,9.9314,9.9129,9.9166,79800.0
2011-11-14 14:45:00,26.85,26.86,26.83,26.83,131700.0,9.9203,9.924,9.9129,9.9129,131700.0
2011-11-14 14:50:00,26.84,26.89,26.81,26.89,159800.0,9.9166,9.9351,9.9056,9.9351,159800.0
2011-11-14 14:55:00,26.89,26.89,26.82,26.82,154900.0,9.9351,9.9351,9.9093,9.9093,154900.0
2011-11-14 15:00:00,26.82,26.94,26.81,26.91,137800.0,9.9093,9.9536,9.9056,9.9425,137800.0
2011-11-14 15:05:00,26.91,26.95,26.9,26.94,81400.0,9.9425,9.9573,9.9388,9.9536,81400.0
2011-11-14 15:10:00,26.95,27.0,26.95,26.98,56600.0,9.9573,9.9758,9.9573,9.9684,56600.0
2011-11-14 15:15:00,26.98,26.98,26.89,26.9,138400.0,9.9684,9.9684,9.9351,9.9388,138400.0
2011-11-14 15:20:00,26.89,26.95,26.89,26.95,57900.0,9.9351,9.9573,9.9351,9.9573,57900.0
2011-11-14 15:25:00,26.95,26.97,26.93,26.95,116900.0,9.9573,9.9647,9.9499,9.9573,116900.0
2011-11-14 15:30:00,26.95,27.01,26.94,27.0,104700.0,9.9573,9.9795,9.9536,9.9758,104700.0
2011-11-14 15:35:00,26.99,27.04,26.95,26.99,177300.0,9.9721,9.9905,9.9573,9.9721,177300.0
2011-11-14 15:40:00,27.0,27.08,26.99,27.05,307600.0,9.9758,10.0053,9.9721,9.9942,307600.0
2011-11-14 15:45:00,27.05,27.09,27.0,27.03,207900.0,9.9942,10.009,9.9758,9.9868,207900.0
2011-11-14 15:50:00,27.04,27.04,26.97,27.0,257900.0,9.9905,9.9905,9.9647,9.9758,257900.0
2011-11-14 15:55:00,27.01,27.01,26.92,26.99,522400.0,9.9795,9.9795,9.9462,9.9721,522400.0
2011-11-15 09:30:00,26.65,27.0,26.65,26.83,193400.0,9.8464,9.9758,9.8464,9.9129,193400.0
2011-11-15 09:35:00,26.83,26.98,26.76,26.96,126600.0,9.9129,9.9684,9.8871,9.961,126600.0
2011-11-15 09:40:00,26.96,26.97,26.86,26.95,83400.0,9.961,9.9647,9.924,9.9573,83400.0
2011-11-15 09:45:00,26.94,27.1,26.94,27.0,124600.0,9.9536,10.0127,9.9536,9.9758,124600.0
2011-11-15 09:50:00,27.0,27.09,27.0,27.08,97600.0,9.9758,10.009,9.9758,10.0053,97600.0
2011-11-15 09:55:00,27.07,27.23,27.07,27.12,248800.0,10.0016,10.0607,10.0016,10.0201,248800.0
2011-11-15 10:00:00,27.12,27.14,27.01,27.01,147100.0,10.0201,10.0275,9.9795,9.9795,147100.0
2011-11-15 10:05:00,27.01,27.12,27.0,27.06,164900.0,9.9795,10.0201,9.9758,9.9979,164900.0
2011-11-15 10:10:00,27.06,27.1,26.98,27.03,187000.0,9.9979,10.0127,9.9684,9.9868,187000.0
2011-11-15 10:15:00,27.03,27.04,26.93,26.94,116700.0,9.9868,9.9905,9.9499,9.9536,116700.0
2011-11-15 10:20:00,26.94,27.04,26.94,26.96,138100.0,9.9536,9.9905,9.9536,9.961,138100.0
2011-11-15 10:25:00,26.96,27.13,26.96,27.11,124900.0,9.961,10.0238,9.961,10.0164,124900.0
2011-11-15 10:30:00,27.12,27.22,27.08,27.18,111400.0,10.0201,10.057,10.0053,10.0423,111400.0
2011-11-15 10:35:00,27.19,27.25,27.14,27.14,120600.0,10.046,10.0681,10.0275,10.0275,120600.0
2011-11-15 10:40:00,27.15,27.29,27.12,27.25,202100.0,10.0312,10.0829,10.0201,10.0681,202100.0
2011-11-15 10:45:00,27.26,27.32,27.13,27.18,181600.0,10.0718,10.094,10.0238,10.0423,181600.0
2011-11-15 10:50:00,27.18,27.19,27.09,27.09,113800.0,10.0423,10.046,10.009,10.009,113800.0
2011-11-15 10:55:00,27.1,27.15,27.03,27.03,139400.0,10.0127,10.0312,9.9868,9.9868,139400.0
2011-11-15 11:00:00,27.03,27.09,27.0,27.05,197600.0,9.9868,10.009,9.9758,9.9942,197600.0
2011-11-15 11:05:00,27.05,27.06,26.99,27.04,126500.0,9.9942,9.9979,9.9721,9.9905,126500.0
2011-11-15 11:10:00,27.05,27.1,26.99,27.07,121700.0,9.9942,10.0127,9.9721,10.0016,121700.0
2011-11-15 11:15:00,27.08,27.08,26.87,26.87,341700.0,10.0053,10.0053,9.9277,9.9277,341700.0
2011-11-15 11:20:00,26.86,26.87,26.8,26.82,224200.0,9.924,9.9277,9.9019,9.9093,224200.0
2011-11-15 11:25:00,26.82,26.87,26.8,26.84,124600.0,9.9093,9.9277,9.9019,9.9166,124600.0
2011-11-15 11:30:00,26.84,26.85,26.7,26.7,102700.0,9.9166,9.9203,9.8649,9.8649,102700.0
2011-11-15 11:35:00,26.7,26.75,26.7,26.75,149000.0,9.8649,9.8834,9.8649,9.8834,149000.0
2011-11-15 11:40:00,26.75,26.77,26.72,26.75,216400.0,9.8834,9.8908,9.8723,9.8834,216400.0
2011-11-15 11:45:00,26.76,26.76,26.67,26.68,140000.0,9.8871,9.8871,9.8538,9.8575,140000.0
2011-11-15 11:50:00,26.68,26.77,26.68,26.75,130100.0,9.8575,9.8908,9.8575,9.8834,130100.0
2011-11-15 11:55:00,26.76,26.79,26.71,26.76,127800.0,9.8871,9.8982,9.8686,9.8871,127800.0
2011-11-15 12:00:00,26.76,26.87,26.75,26.87,109300.0,9.8871,9.9277,9.8834,9.9277,109300.0
2011-11-15 12:05:00,26.87,26.89,26.85,26.85,89000.0,9.9277,9.9351,9.9203,9.9203,89000.0
2011-11-15 12:10:00,26.86,26.87,26.79,26.81,102500.0,9.924,9.9277,9.8982,9.9056,102500.0
2011-11-15 12:15:00,26.81,26.82,26.76,26.79,59500.0,9.9056,9.9093,9.8871,9.8982,59500.0
2011-11-15 12:20:00,26.78,26.91,26.78,26.91,111800.0,9.8945,9.9425,9.8945,9.9425,111800.0
2011-11-15 12:25:00,26.91,27.01,26.91,27.0,146600.0,9.9425,9.9795,9.9425,9.9758,146600.0
2011-11-15 12:30:00,26.99,27.07,26.97,27.06,201600.0,9.9721,10.0016,9.9647,9.9979,201600.0
2011-11-15 12:35:00,27.07,27.11,27.02,27.02,94500.0,10.0016,10.0164,9.9831,9.9831,94500.0
2011-11-15 12:40:00,27.02,27.12,27.02,27.06,172800.0,9.9831,10.0201,9.9831,9.9979,172800.0
2011-11-15 12:45:00,27.05,27.06,26.99,27.02,118000.0,9.9942,9.9979,9.9721,9.9831,118000.0
2011-11-15 12:50:00,27.01,27.08,27.01,27.07,51500.0,9.9795,10.0053,9.9795,10.0016,51500.0
2011-11-15 12:55:00,27.08,27.14,27.07,27.14,35900.0,10.0053,10.0275,10.0016,10.0275,35900.0
2011-11-15 13:00:00,27.13,27.2,27.13,27.19,69400.0,10.0238,10.0497,10.0238,10.046,69400.0
2011-11-15 13:05:00,27.19,27.21,27.13,27.21,130600.0,10.046,10.0533,10.0238,10.0533,130600.0
2011-11-15 13:10:00,27.22,27.26,27.2,27.22,210700.0,10.057,10.0718,10.0497,10.057,210700.0
2011-11-15 13:15:00,27.23,27.26,27.2,27.21,110900.0,10.0607,10.0718,10.0497,10.0533,110900.0
2011-11-15 13:20:00,27.22,27.23,27.18,27.19,125500.0,10.057,10.0607,10.0423,10.046,125500.0
2011-11-15 13:25:00,27.2,27.23,27.15,27.17,127900.0,10.0497,10.0607,10.0312,10.0386,127900.0
2011-11-15 13:30:00,27.17,27.2,27.16,27.17,53600.0,10.0386,10.0497,10.0349,10.0386,53600.0
2011-11-15 13:35:00,27.16,27.24,27.15,27.21,69200.0,10.0349,10.0644,10.0312,10.0533,69200.0
2011-11-15 13:40:00,27.21,27.25,27.2,27.23,129200.0,10.0533,10.0681,10.0497,10.0607,129200.0
2011-11-15 13:45:00,27.23,27.24,27.18,27.21,80300.0,10.0607,10.0644,10.0423,10.0533,80300.0
2011-11-15 13:50:00,27.21,27.25,27.2,27.23,155000.0,10.0533,10.0681,10.0497,10.0607,155000.0
2011-11-15 13:55:00,27.24,27.27,27.21,27.25,77600.0,10.0644,10.0755,10.0533,10.0681,77600.0
2011-11-15 14:00:00,27.26,27.28,27.18,27.19,229900.0,10.0718,10.0792,10.0423,10.046,229900.0
2011-11-15 14:05:00,27.19,27.2,27.16,27.18,59800.0,10.046,10.0497,10.0349,10.0423,59800.0
2011-11-15 14:10:00,27.18,27.27,27.18,27.26,202000.0,10.0423,10.0755,10.0423,10.0718,202000.0
2011-11-15 14:15:00,27.25,27.26,27.12,27.13,97700.0,10.0681,10.0718,10.0201,10.0238,97700.0
2011-11-15 14:20:00,27.13,27.19,27.09,27.18,213900.0,10.0238,10.046,10.009,10.0423,213900.0
2011-11-15 14:25:00,27.18,27.2,27.07,27.14,188800.0,10.0423,10.0497,10.0016,10.0275,188800.0
2011-11-15 14:30:00,27.14,27.17,27.13,27.15,91100.0,10.0275,10.0386,10.0238,10.0312,91100.0
2011-11-15 14:35:00,27.15,27.16,27.1,27.15,77500.0,10.0312,10.0349,10.0127,10.0312,77500.0
2011-11-15 14:40:00,27.15,27.17,27.12,27.12,53500.0,10.0312,10.0386,10.0201,10.0201,53500.0
2011-11-15 14:45:00,27.13,27.13,27.09,27.09,109400.0,10.0238,10.0238,10.009,10.009,109400.0
2011-11-15 14:50:00,27.09,27.15,27.09,27.14,108800.0,10.009,10.0312,10.009,10.0275,108800.0
2011-11-15 14:55:00,27.14,27.15,27.09,27.12,111900.0,10.0275,10.0312,10.009,10.0201,111900.0
2011-11-15 15:00:00,27.12,27.26,27.12,27.26,142900.0,10.0201,10.0718,10.0201,10.0718,142900.0
2011-11-15 15:05:00,27.26,27.31,27.26,27.26,127000.0,10.0718,10.0903,10.0718,10.0718,127000.0
2011-11-15 15:10:00,27.26,27.31,27.24,27.28,133000.0,10.0718,10.0903,10.0644,10.0792,133000.0
2011-11-15 15:15:00,27.27,27.3,27.2,27.21,87400.0,10.0755,10.0866,10.0497,10.0533,87400.0
2011-11-15 15:20:00,27.21,27.25,27.21,27.24,131700.0,10.0533,10.0681,10.0533,10.0644,131700.0
2011-11-15 15:25:00,27.24,27.32,27.22,27.32,83200.0,10.0644,10.094,10.057,10.094,83200.0
2011-11-15 15:30:00,27.32,27.34,27.21,27.21,271700.0,10.094,10.1014,10.0533,10.0533,271700.0
2011-11-15 15:35:00,27.21,27.24,27.17,27.21,130600.0,10.0533,10.0644,10.0386,10.0533,130600.0
2011-11-15 15:40:00,27.22,27.24,27.15,27.19,159300.0,10.057,10.0644,10.0312,10.046,159300.0
2011-11-15 15:45:00,27.19,27.19,27.12,27.16,202300.0,10.046,10.046,10.0201,10.0349,202300.0
2011-11-15 15:50:00,27.15,27.17,27.07,27.1,273700.0,10.0312,10.0386,10.0016,10.0127,273700.0
2011-11-15 15:55:00,27.1,27.1,27.04,27.05,558200.0,10.0127,10.0127,9.9905,9.9942,558200.0
2011-11-16 09:30:00,26.74,26.85,26.61,26.7,237900.0,9.8797,9.9203,9.8317,9.8649,237900.0
2011-11-16 09:35:00,26.69,26.88,26.68,26.88,270300.0,9.8612,9.9314,9.8575,9.9314,270300.0
2011-11-16 09:40:00,26.88,26.92,26.82,26.84,267500.0,9.9314,9.9462,9.9093,9.9166,267500.0
2011-11-16 09:45:00,26.84,26.9,26.76,26.82,246300.0,9.9166,9.9388,9.8871,9.9093,246300.0
2011-11-16 09:50:00,26.83,26.94,26.82,26.92,255600.0,9.9129,9.9536,9.9093,9.9462,255600.0
2011-11-16 09:55:00,26.93,26.93,26.78,26.85,241200.0,9.9499,9.9499,9.8945,9.9203,241200.0
2011-11-16 10:00:00,26.85,26.9,26.83,26.83,194100.0,9.9203,9.9388,9.9129,9.9129,194100.0
2011-11-16 10:05:00,26.84,26.89,26.82,26.86,166900.0,9.9166,9.9351,9.9093,9.924,166900.0
2011-11-16 10:10:00,26.85,26.91,26.85,26.89,216700.0,9.9203,9.9425,9.9203,9.9351,216700.0
2011-11-16 10:15:00,26.89,26.93,26.87,26.88,149500.0,9.9351,9.9499,9.9277,9.9314,149500.0
2011-11-16 10:20:00,26.88,26.92,26.84,26.86,127100.0,9.9314,9.9462,9.9166,9.924,127100.0
2011-11-16 10:25:00,26.87,26.93,26.86,26.87,127500.0,9.9277,9.9499,9.924,9.9277,127500.0
2011-11-16 10:30:00,26.88,26.95,26.84,26.93,209200.0,9.9314,9.9573,9.9166,9.9499,209200.0
2011-11-16 10:35:00,26.93,27.01,26.93,26.99,142600.0,9.9499,9.9795,9.9499,9.9721,142600.0
2011-11-16 10:40:00,26.99,27.03,26.95,27.01,105000.0,9.9721,9.9868,9.9573,9.9795,105000.0
2011-11-16 10:45:00,27.01,27.05,26.98,27.03,92600.0,9.9795,9.9942,9.9684,9.9868,92600.0
2011-11-16 10:50:00,27.03,27.15,27.02,27.08,125900.0,9.9868,10.0312,9.9831,10.0053,125900.0
2011-11-16 10:55:00,27.08,27.15,27.08,27.13,112700.0,10.0053,10.0312,10.0053,10.0238,112700.0
2011-11-16 11:00:00,27.13,27.21,27.13,27.17,212400.0,10.0238,10.0533,10.0238,10.0386,212400.0
2011-11-16 11:05:00,27.17,27.22,27.14,27.18,142200.0,10.0386,10.057,10.0275,10.0423,142200.0
2011-11-16 11:10:00,27.17,27.18,27.13,27.15,167700.0,10.0386,10.0423,10.0238,10.0312,167700.0
2011-11-16 11:15:00,27.15,27.19,27.14,27.17,184700.0,10.0312,10.046,10.0275,10.0386,184700.0
2011-11-16 11:20:00,27.17,27.18,27.15,27.17,180800.0,10.0386,10.0423,10.0312,10.0386,180800.0
2011-11-16 11:25:00,27.18,27.23,27.18,27.18,143900.0,10.0423,10.0607,10.0423,10.0423,143900.0
2011-11-16 11:30:00,27.19,27.25,27.19,27.21,133200.0,10.046,10.0681,10.046,10.0533,133200.0
2011-11-16 11:35:00,27.22,27.22,27.14,27.17,85300.0,10.057,10.057,10.0275,10.0386,85300.0
2011-11-16 11:40:00,27.17,27.18,27.15,27.15,138700.0,10.0386,10.0423,10.0312,10.0312,138700.0
2011-11-16 11:45:00,27.16,27.2,27.13,27.16,120800.0,10.0349,10.0497,10.0238,10.0349,120800.0
2011-11-16 11:50:00,27.15,27.17,27.1,27.11,62700.0,10.0312,10.0386,10.0127,10.0164,62700.0
2011-11-16 11:55:00,27.12,27.13,27.11,27.11,87200.0,10.0201,10.0238,10.0164,10.0164,87200.0
2011-11-16 12:00:00,27.1,27.15,27.1,27.13,76500.0,10.0127,10.0312,10.0127,10.0238,76500.0
2011-11-16 12:05:00,27.14,27.16,27.12,27.13,64300.0,10.0275,10.0349,10.0201,10.0238,64300.0
2011-11-16 12:10:00,27.14,27.14,27.1,27.13,138000.0,10.0275,10.0275,10.0127,10.0238,138000.0
2011-11-16 12:15:00,27.12,27.18,27.12,27.16,70200.0,10.0201,10.0423,10.0201,10.0349,70200.0
2011-11-16 12:20:00,27.16,27.22,27.14,27.22,85600.0,10.0349,10.057,10.0275,10.057,85600.0
2011-11-16 12:25:00,27.22,27.23,27.18,27.19,79400.0,10.057,10.0607,10.0423,10.046,79400.0
2011-11-16 12:30:00,27.19,27.22,27.19,27.21,104000.0,10.046,10.057,10.046,10.0533,104000.0
2011-11-16 12:35:00,27.21,27.33,27.2,27.32,158800.0,10.0533,10.0977,10.0497,10.094,158800.0
2011-11-16 12:40:00,27.31,27.33,27.29,27.31,152400.0,10.0903,10.0977,10.0829,10.0903,152400.0
2011-11-16 12:45:00,27.31,27.33,27.26,27.28,186100.0,10.0903,10.0977,10.0718,10.0792,186100.0
2011-11-16 12:50:00,27.27,27.31,27.26,27.29,68900.0,10.0755,10.0903,10.0718,10.0829,68900.0
2011-11-16 12:55:00,27.29,27.31,27.27,27.27,49100.0,10.0829,10.0903,10.0755,10.0755,49100.0
2011-11-16 13:00:00,27.28,27.32,27.27,27.31,140200.0,10.0792,10.094,10.0755,10.0903,140200.0
2011-11-16 13:05:00,27.31,27.35,27.3,27.34,110000.0,10.0903,10.1051,10.0866,10.1014,110000.0
2011-11-16 13:10:00,27.34,27.34,27.29,27.31,175100.0,10.1014,10.1014,10.0829,10.0903,175100.0
2011-11-16 13:15:00,27.3,27.35,27.29,27.35,101400.0,10.0866,10.1051,10.0829,10.1051,101400.0
2011-11-16 13:20:00,27.35,27.39,27.34,27.38,204000.0,10.1051,10.1199,10.1014,10.1162,204000.0
2011-11-16 13:25:00,27.38,27.43,27.38,27.42,137800.0,10.1162,10.1346,10.1162,10.1309,137800.0
2011-11-16 13:30:00,27.43,27.43,27.41,27.42,81600.0,10.1346,10.1346,10.1272,10.1309,81600.0
2011-11-16 13:35:00,27.42,27.47,27.42,27.46,102500.0,10.1309,10.1494,10.1309,10.1457,102500.0
2011-11-16 13:40:00,27.46,27.51,27.45,27.51,144400.0,10.1457,10.1642,10.142,10.1642,144400.0
2011-11-16 13:45:00,27.52,27.58,27.51,27.58,184100.0,10.1679,10.1901,10.1642,10.1901,184100.0
2011-11-16 13:50:00,27.58,27.59,27.51,27.51,70800.0,10.1901,10.1937,10.1642,10.1642,70800.0
2011-11-16 13:55:00,27.51,27.51,27.44,27.45,134900.0,10.1642,10.1642,10.1383,10.142,134900.0
2011-11-16 14:00:00,27.45,27.46,27.42,27.43,144800.0,10.142,10.1457,10.1309,10.1346,144800.0
2011-11-16 14:05:00,27.43,27.43,27.37,27.37,50600.0,10.1346,10.1346,10.1125,10.1125,50600.0
2011-11-16 14:10:00,27.38,27.4,27.36,27.4,103700.0,10.1162,10.1235,10.1088,10.1235,103700.0
2011-11-16 14:15:00,27.39,27.42,27.38,27.41,119600.0,10.1199,10.1309,10.1162,10.1272,119600.0
2011-11-16 14:20:00,27.42,27.47,27.41,27.45,84200.0,10.1309,10.1494,10.1272,10.142,84200.0
2011-11-16 14:25:00,27.44,27.45,27.42,27.43,68600.0,10.1383,10.142,10.1309,10.1346,68600.0
2011-11-16 14:30:00,27.43,27.44,27.4,27.41,111700.0,10.1346,10.1383,10.1235,10.1272,111700.0
2011-11-16 14:35:00,27.41,27.44,27.4,27.43,77500.0,10.1272,10.1383,10.1235,10.1346,77500.0
2011-11-16 14:40:00,27.44,27.44,27.38,27.38,104100.0,10.1383,10.1383,10.1162,10.1162,104100.0
2011-11-16 14:45:00,27.38,27.4,27.33,27.36,211700.0,10.1162,10.1235,10.0977,10.1088,211700.0
2011-11-16 14:50:00,27.36,27.36,27.31,27.31,120500.0,10.1088,10.1088,10.0903,10.0903,120500.0
2011-11-16 14:55:00,27.31,27.35,27.3,27.35,80100.0,10.0903,10.1051,10.0866,10.1051,80100.0
2011-11-16 15:00:00,27.35,27.4,27.34,27.39,190500.0,10.1051,10.1235,10.1014,10.1199,190500.0
2011-11-16 15:05:00,27.39,27.42,27.38,27.41,91900.0,10.1199,10.1309,10.1162,10.1272,91900.0
2011-11-16 15:10:00,27.42,27.42,27.35,27.36,268100.0,10.1309,10.1309,10.1051,10.1088,268100.0
2011-11-16 15:15:00,27.36,27.37,27.29,27.35,271100.0,10.1088,10.1125,10.0829,10.1051,271100.0
2011-11-16 15:20:00,27.35,27.36,27.26,27.33,293300.0,10.1051,10.1088,10.0718,10.0977,293300.0
2011-11-16 15:25:00,27.33,27.35,27.26,27.26,228500.0,10.0977,10.1051,10.0718,10.0718,228500.0
2011-11-16 15:30:00,27.26,27.32,27.23,27.26,557500.0,10.0718,10.094,10.0607,10.0718,557500.0
2011-11-16 15:35:00,27.25,27.38,27.2,27.35,935100.0,10.0681,10.1162,10.0497,10.1051,935100.0
2011-11-16 15:40:00,27.35,27.38,27.29,27.35,667500.0,10.1051,10.1162,10.0829,10.1051,667500.0
2011-11-16 15:45:00,27.35,27.38,27.33,27.36,469900.0,10.1051,10.1162,10.0977,10.1088,469900.0
2011-11-16 15:50:00,27.35,27.37,27.22,27.24,881500.0,10.1051,10.1125,10.057,10.0644,881500.0
2011-11-16 15:55:00,27.25,27.25,27.15,27.17,843300.0,10.0681,10.0681,10.0312,10.0386,843300.0
2011-11-17 09:30:00,27.17,27.23,27.14,27.17,284600.0,10.0386,10.0607,10.0275,10.0386,284600.0
2011-11-17 09:35:00,27.16,27.26,27.12,27.16,242400.0,10.0349,10.0718,10.0201,10.0349,242400.0
2011-11-17 09:40:00,27.15,27.24,27.13,27.21,239000.0,10.0312,10.0644,10.0238,10.0533,239000.0
2011-11-17 09:45:00,27.21,27.25,27.1,27.17,329300.0,10.0533,10.0681,10.0127,10.0386,329300.0
2011-11-17 09:50:00,27.17,27.24,27.14,27.24,100400.0,10.0386,10.0644,10.0275,10.0644,100400.0
2011-11-17 09:55:00,27.24,27.29,27.2,27.25,212200.0,10.0644,10.0829,10.0497,10.0681,212200.0
2011-11-17 10:00:00,27.25,27.32,27.18,27.28,569100.0,10.0681,10.094,10.0423,10.0792,569100.0
2011-11-17 10:05:00,27.28,27.38,27.21,27.37,248400.0,10.0792,10.1162,10.0533,10.1125,248400.0
2011-11-17 10:10:00,27.37,27.37,27.27,27.28,129500.0,10.1125,10.1125,10.0755,10.0792,129500.0
2011-11-17 10:15:00,27.28,27.32,27.23,27.3,184100.0,10.0792,10.094,10.0607,10.0866,184100.0
2011-11-17 10:20:00,27.3,27.37,27.25,27.29,197500.0,10.0866,10.1125,10.0681,10.0829,197500.0
2011-11-17 10:25:00,27.29,27.35,27.28,27.34,111600.0,10.0829,10.1051,10.0792,10.1014,111600.0
2011-11-17 10:30:00,27.35,27.4,27.26,27.39,205100.0,10.1051,10.1235,10.0718,10.1199,205100.0
2011-11-17 10:35:00,27.39,27.46,27.38,27.4,158000.0,10.1199,10.1457,10.1162,10.1235,158000.0
2011-11-17 10:40:00,27.4,27.44,27.38,27.38,130400.0,10.1235,10.1383,10.1162,10.1162,130400.0
2011-11-17 10:45:00,27.38,27.42,27.35,27.39,220900.0,10.1162,10.1309,10.1051,10.1199,220900.0
2011-11-17 10:50:00,27.41,27.45,27.37,27.44,147200.0,10.1272,10.142,10.1125,10.1383,147200.0
2011-11-17 10:55:00,27.43,27.45,27.38,27.38,186400.0,10.1346,10.142,10.1162,10.1162,186400.0
2011-11-17 11:00:00,27.37,27.41,27.28,27.31,195800.0,10.1125,10.1272,10.0792,10.0903,195800.0
2011-11-17 11:05:00,27.31,27.31,27.24,27.27,155900.0,10.0903,10.0903,10.0644,10.0755,155900.0
2011-11-17 11:10:00,27.26,27.29,27.21,27.26,193700.0,10.0718,10.0829,10.0533,10.0718,193700.0
2011-11-17 11:15:00,27.25,27.29,27.22,27.27,111500.0,10.0681,10.0829,10.057,10.0755,111500.0
2011-11-17 11:20:00,27.28,27.29,27.11,27.13,222100.0,10.0792,10.0829,10.0164,10.0238,222100.0
2011-11-17 11:25:00,27.13,27.22,27.12,27.22,144100.0,10.0238,10.057,10.0201,10.057,144100.0
2011-11-17 11:30:00,27.21,27.3,27.21,27.25,98000.0,10.0533,10.0866,10.0533,10.0681,98000.0
2011-11-17 11:35:00,27.26,27.27,27.2,27.27,141300.0,10.0718,10.0755,10.0497,10.0755,141300.0
2011-11-17 11:40:00,27.26,27.34,27.26,27.27,163100.0,10.0718,10.1014,10.0718,10.0755,163100.0
2011-11-17 11:45:00,27.27,27.28,27.19,27.2,148400.0,10.0755,10.0792,10.046,10.0497,148400.0
2011-11-17 11:50:00,27.21,27.31,27.21,27.25,134800.0,10.0533,10.0903,10.0533,10.0681,134800.0
2011-11-17 11:55:00,27.25,27.26,27.17,27.21,116300.0,10.0681,10.0718,10.0386,10.0533,116300.0
2011-11-17 12:00:00,27.22,27.22,27.11,27.13,145000.0,10.057,10.057,10.0164,10.0238,145000.0
2011-11-17 12:05:00,27.13,27.14,27.05,27.05,151800.0,10.0238,10.0275,9.9942,9.9942,151800.0
2011-11-17 12:10:00,27.06,27.06,26.88,26.91,230500.0,9.9979,9.9979,9.9314,9.9425,230500.0
2011-11-17 12:15:00,26.91,26.99,26.9,26.97,159800.0,9.9425,9.9721,9.9388,9.9647,159800.0
2011-11-17 12:20:00,26.98,26.99,26.89,26.89,78600.0,9.9684,9.9721,9.9351,9.9351,78600.0
2011-11-17 12:25:00,26.89,26.9,26.82,26.85,143500.0,9.9351,9.9388,9.9093,9.9203,143500.0
2011-11-17 12:30:00,26.86,26.86,26.67,26.7,197200.0,9.924,9.924,9.8538,9.8649,197200.0
2011-11-17 12:35:00,26.69,26.74,26.59,26.6,235700.0,9.8612,9.8797,9.8243,9.828,235700.0
2011-11-17 12:40:00,26.6,26.69,26.5,26.65,412600.0,9.828,9.8612,9.791,9.8464,412600.0
2011-11-17 12:45:00,26.65,26.66,26.59,26.6,236000.0,9.8464,9.8501,9.8243,9.828,236000.0
2011-11-17 12:50:00,26.61,26.69,26.6,26.61,219400.0,9.8317,9.8612,9.828,9.8317,219400.0
2011-11-17 12:55:00,26.62,26.63,26.52,26.58,210800.0,9.8354,9.8391,9.7984,9.8206,210800.0
2011-11-17 13:00:00,26.58,26.58,26.41,26.42,217600.0,9.8206,9.8206,9.7578,9.7615,217600.0
2011-11-17 13:05:00,26.42,26.46,26.39,26.43,233600.0,9.7615,9.7762,9.7504,9.7652,233600.0
2011-11-17 13:10:00,26.44,26.53,26.42,26.52,116300.0,9.7689,9.8021,9.7615,9.7984,116300.0
2011-11-17 13:15:00,26.52,26.62,26.5,26.58,90200.0,9.7984,9.8354,9.791,9.8206,90200.0
2011-11-17 13:20:00,26.59,26.59,26.54,26.58,102900.0,9.8243,9.8243,9.8058,9.8206,102900.0
2011-11-17 13:25:00,26.58,26.58,26.5,26.58,121100.0,9.8206,9.8206,9.791,9.8206,121100.0
2011-11-17 13:30:00,26.57,26.58,26.47,26.47,195600.0,9.8169,9.8206,9.7799,9.7799,195600.0
2011-11-17 13:35:00,26.48,26.54,26.48,26.5,109700.0,9.7836,9.8058,9.7836,9.791,109700.0
2011-11-17 13:40:00,26.5,26.56,26.47,26.49,180100.0,9.791,9.8132,9.7799,9.7873,180100.0
2011-11-17 13:45:00,26.5,26.5,26.45,26.46,93700.0,9.791,9.791,9.7725,9.7762,93700.0
2011-11-17 13:50:00,26.46,26.46,26.29,26.31,462900.0,9.7762,9.7762,9.7134,9.7208,462900.0
2011-11-17 13:55:00,26.31,26.55,26.31,26.55,305700.0,9.7208,9.8095,9.7208,9.8095,305700.0
2011-11-17 14:00:00,26.54,26.56,26.43,26.45,304400.0,9.8058,9.8132,9.7652,9.7725,304400.0
2011-11-17 14:05:00,26.45,26.57,26.44,26.55,207200.0,9.7725,9.8169,9.7689,9.8095,207200.0
2011-11-17 14:10:00,26.55,26.56,26.51,26.51,177700.0,9.8095,9.8132,9.7947,9.7947,177700.0
2011-11-17 14:15:00,26.51,26.55,26.44,26.44,267500.0,9.7947,9.8095,9.7689,9.7689,267500.0
2011-11-17 14:20:00,26.44,26.47,26.34,26.34,237500.0,9.7689,9.7799,9.7319,9.7319,237500.0
2011-11-17 14:25:00,26.34,26.44,26.31,26.44,180300.0,9.7319,9.7689,9.7208,9.7689,180300.0
2011-11-17 14:30:00,26.44,26.47,26.41,26.42,130000.0,9.7689,9.7799,9.7578,9.7615,130000.0
2011-11-17 14:35:00,26.41,26.46,26.35,26.38,160000.0,9.7578,9.7762,9.7356,9.7467,160000.0
2011-11-17 14:40:00,26.38,26.43,26.36,26.43,153200.0,9.7467,9.7652,9.7393,9.7652,153200.0
2011-11-17 14:45:00,26.43,26.51,26.43,26.47,177900.0,9.7652,9.7947,9.7652,9.7799,177900.0
2011-11-17 14:50:00,26.47,26.52,26.43,26.43,157700.0,9.7799,9.7984,9.7652,9.7652,157700.0
2011-11-17 14:55:00,26.43,26.44,26.37,26.37,191600.0,9.7652,9.7689,9.743,9.743,191600.0
2011-11-17 15:00:00,26.37,26.44,26.33,26.4,184900.0,9.743,9.7689,9.7282,9.7541,184900.0
2011-11-17 15:05:00,26.4,26.45,26.38,26.39,151000.0,9.7541,9.7725,9.7467,9.7504,151000.0
2011-11-17 15:10:00,26.38,26.4,26.35,26.37,169100.0,9.7467,9.7541,9.7356,9.743,169100.0
2011-11-17 15:15:00,26.37,26.39,26.33,26.34,102100.0,9.743,9.7504,9.7282,9.7319,102100.0
2011-11-17 15:20:00,26.34,26.41,26.26,26.39,225000.0,9.7319,9.7578,9.7023,9.7504,225000.0
2011-11-17 15:25:00,26.39,26.39,26.28,26.28,258000.0,9.7504,9.7504,9.7097,9.7097,258000.0
2011-11-17 15:30:00,26.28,26.33,26.27,26.28,209100.0,9.7097,9.7282,9.706,9.7097,209100.0
2011-11-17 15:35:00,26.28,26.3,26.18,26.18,319400.0,9.7097,9.7171,9.6728,9.6728,319400.0
2011-11-17 15:40:00,26.18,26.25,26.15,26.16,395300.0,9.6728,9.6987,9.6617,9.6654,395300.0
2011-11-17 15:45:00,26.17,26.38,26.16,26.31,398400.0,9.6691,9.7467,9.6654,9.7208,398400.0
2011-11-17 15:50:00,26.3,26.36,26.28,26.35,471600.0,9.7171,9.7393,9.7097,9.7356,471600.0
2011-11-17 15:55:00,26.35,26.41,26.31,26.41,724300.0,9.7356,9.7578,9.7208,9.7578,724300.0
2011-11-18 09:30:00,26.64,26.76,26.6,26.63,295200.0,9.8427,9.8871,9.828,9.8391,295200.0
2011-11-18 09:35:00,26.63,26.63,26.43,26.49,247600.0,9.8391,9.8391,9.7652,9.7873,247600.0
2011-11-18 09:40:00,26.49,26.53,26.44,26.46,170600.0,9.7873,9.8021,9.7689,9.7762,170600.0
2011-11-18 09:45:00,26.45,26.45,26.3,26.36,150800.0,9.7725,9.7725,9.7171,9.7393,150800.0
2011-11-18 09:50:00,26.37,26.44,26.33,26.38,256200.0,9.743,9.7689,9.7282,9.7467,256200.0
2011-11-18 09:55:00,26.38,26.5,26.36,26.44,167000.0,9.7467,9.791,9.7393,9.7689,167000.0
2011-11-18 10:00:00,26.44,26.47,26.37,26.45,191000.0,9.7689,9.7799,9.743,9.7725,191000.0
2011-11-18 10:05:00,26.44,26.51,26.42,26.44,213300.0,9.7689,9.7947,9.7615,9.7689,213300.0
2011-11-18 10:10:00,26.44,26.52,26.38,26.49,118200.0,9.7689,9.7984,9.7467,9.7873,118200.0
2011-11-18 10:15:00,26.49,26.49,26.33,26.35,165800.0,9.7873,9.7873,9.7282,9.7356,165800.0
2011-11-18 10:20:00,26.35,26.37,26.3,26.31,165000.0,9.7356,9.743,9.7171,9.7208,165000.0
2011-11-18 10:25:00,26.31,26.39,26.26,26.36,238100.0,9.7208,9.7504,9.7023,9.7393,238100.0
2011-11-18 10:30:00,26.37,26.47,26.34,26.46,165500.0,9.743,9.7799,9.7319,9.7762,165500.0
2011-11-18 10:35:00,26.46,26.54,26.41,26.53,194900.0,9.7762,9.8058,9.7578,9.8021,194900.0
2011-11-18 10:40:00,26.53,26.57,26.47,26.49,122500.0,9.8021,9.8169,9.7799,9.7873,122500.0
2011-11-18 10:45:00,26.48,26.6,26.48,26.6,179100.0,9.7836,9.828,9.7836,9.828,179100.0
2011-11-18 10:50:00,26.6,26.65,26.57,26.57,232700.0,9.828,9.8464,9.8169,9.8169,232700.0
2011-11-18 10:55:00,26.57,26.63,26.54,26.55,88600.0,9.8169,9.8391,9.8058,9.8095,88600.0
2011-11-18 11:00:00,26.54,26.61,26.54,26.56,108200.0,9.8058,9.8317,9.8058,9.8132,108200.0
2011-11-18 11:05:00,26.56,26.59,26.46,26.46,180900.0,9.8132,9.8243,9.7762,9.7762,180900.0
2011-11-18 11:10:00,26.47,26.52,26.46,26.52,134300.0,9.7799,9.7984,9.7762,9.7984,134300.0
2011-11-18 11:15:00,26.52,26.54,26.48,26.49,123100.0,9.7984,9.8058,9.7836,9.7873,123100.0
2011-11-18 11:20:00,26.49,26.54,26.47,26.51,89500.0,9.7873,9.8058,9.7799,9.7947,89500.0
2011-11-18 11:25:00,26.51,26.53,26.49,26.5,62200.0,9.7947,9.8021,9.7873,9.791,62200.0
2011-11-18 11:30:00,26.5,26.53,26.44,26.44,125800.0,9.791,9.8021,9.7689,9.7689,125800.0
2011-11-18 11:35:00,26.44,26.45,26.39,26.43,105300.0,9.7689,9.7725,9.7504,9.7652,105300.0
2011-11-18 11:40:00,26.44,26.48,26.43,26.45,96600.0,9.7689,9.7836,9.7652,9.7725,96600.0
2011-11-18 11:45:00,26.46,26.46,26.35,26.37,98200.0,9.7762,9.7762,9.7356,9.743,98200.0
2011-11-18 11:50:00,26.36,26.41,26.36,26.4,143800.0,9.7393,9.7578,9.7393,9.7541,143800.0
2011-11-18 11:55:00,26.39,26.45,26.38,26.43,233500.0,9.7504,9.7725,9.7467,9.7652,233500.0
2011-11-18 12:00:00,26.42,26.43,26.37,26.38,150900.0,9.7615,9.7652,9.743,9.7467,150900.0
2011-11-18 12:05:00,26.37,26.37,26.28,26.31,355200.0,9.743,9.743,9.7097,9.7208,355200.0
2011-11-18 12:10:00,26.31,26.33,26.31,26.33,99400.0,9.7208,9.7282,9.7208,9.7282,99400.0
2011-11-18 12:15:00,26.33,26.39,26.32,26.36,113500.0,9.7282,9.7504,9.7245,9.7393,113500.0
2011-11-18 12:20:00,26.36,26.36,26.32,26.33,67300.0,9.7393,9.7393,9.7245,9.7282,67300.0
2011-11-18 12:25:00,26.32,26.44,26.29,26.41,215400.0,9.7245,9.7689,9.7134,9.7578,215400.0
2011-11-18 12:30:00,26.4,26.48,26.4,26.43,153200.0,9.7541,9.7836,9.7541,9.7652,153200.0
2011-11-18 12:35:00,26.43,26.46,26.43,26.45,103800.0,9.7652,9.7762,9.7652,9.7725,103800.0
2011-11-18 12:40:00,26.45,26.48,26.41,26.46,159100.0,9.7725,9.7836,9.7578,9.7762,159100.0
2011-11-18 12:45:00,26.46,26.51,26.45,26.48,150900.0,9.7762,9.7947,9.7725,9.7836,150900.0
2011-11-18 12:50:00,26.48,26.51,26.47,26.51,114800.0,9.7836,9.7947,9.7799,9.7947,114800.0
2011-11-18 12:55:00,26.5,26.52,26.44,26.44,88300.0,9.791,9.7984,9.7689,9.7689,88300.0
2011-11-18 13:00:00,26.44,26.47,26.43,26.47,126400.0,9.7689,9.7799,9.7652,9.7799,126400.0
2011-11-18 13:05:00,26.46,26.52,26.46,26.52,88300.0,9.7762,9.7984,9.7762,9.7984,88300.0
2011-11-18 13:10:00,26.51,26.52,26.49,26.5,87800.0,9.7947,9.7984,9.7873,9.791,87800.0
2011-11-18 13:15:00,26.5,26.59,26.5,26.55,111600.0,9.791,9.8243,9.791,9.8095,111600.0
2011-11-18 13:20:00,26.55,26.56,26.53,26.54,76900.0,9.8095,9.8132,9.8021,9.8058,76900.0
2011-11-18 13:25:00,26.54,26.58,26.54,26.57,103600.0,9.8058,9.8206,9.8058,9.8169,103600.0
2011-11-18 13:30:00,26.57,26.65,26.57,26.64,125700.0,9.8169,9.8464,9.8169,9.8427,125700.0
2011-11-18 13:35:00,26.65,26.7,26.65,26.69,98400.0,9.8464,9.8649,9.8464,9.8612,98400.0
2011-11-18 13:40:00,26.68,26.72,26.67,26.71,138200.0,9.8575,9.8723,9.8538,9.8686,138200.0
2011-11-18 13:45:00,26.71,26.72,26.67,26.67,92700.0,9.8686,9.8723,9.8538,9.8538,92700.0
2011-11-18 13:50:00,26.67,26.7,26.64,26.69,68500.0,9.8538,9.8649,9.8427,9.8612,68500.0
2011-11-18 13:55:00,26.69,26.73,26.67,26.67,102000.0,9.8612,9.876,9.8538,9.8538,102000.0
2011-11-18 14:00:00,26.67,26.68,26.59,26.61,113000.0,9.8538,9.8575,9.8243,9.8317,113000.0
2011-11-18 14:05:00,26.6,26.63,26.6,26.62,55900.0,9.828,9.8391,9.828,9.8354,55900.0
2011-11-18 14:10:00,26.62,26.74,26.6,26.73,182800.0,9.8354,9.8797,9.828,9.876,182800.0
2011-11-18 14:15:00,26.73,26.73,26.66,26.67,121700.0,9.876,9.876,9.8501,9.8538,121700.0
2011-11-18 14:20:00,26.68,26.69,26.64,26.64,119500.0,9.8575,9.8612,9.8427,9.8427,119500.0
2011-11-18 14:25:00,26.64,26.64,26.61,26.64,119000.0,9.8427,9.8427,9.8317,9.8427,119000.0
2011-11-18 14:30:00,26.64,26.67,26.63,26.65,160900.0,9.8427,9.8538,9.8391,9.8464,160900.0
2011-11-18 14:35:00,26.65,26.7,26.64,26.68,181500.0,9.8464,9.8649,9.8427,9.8575,181500.0
2011-11-18 14:40:00,26.67,26.68,26.64,26.68,111000.0,9.8538,9.8575,9.8427,9.8575,111000.0
2011-11-18 14:45:00,26.68,26.69,26.63,26.65,224900.0,9.8575,9.8612,9.8391,9.8464,224900.0
2011-11-18 14:50:00,26.64,26.66,26.63,26.66,211600.0,9.8427,9.8501,9.8391,9.8501,211600.0
2011-11-18 14:55:00,26.65,26.66,26.62,26.64,173700.0,9.8464,9.8501,9.8354,9.8427,173700.0
2011-11-18 15:00:00,26.64,26.65,26.54,26.55,164800.0,9.8427,9.8464,9.8058,9.8095,164800.0
2011-11-18 15:05:00,26.56,26.61,26.56,26.61,107800.0,9.8132,9.8317,9.8132,9.8317,107800.0
2011-11-18 15:10:00,26.6,26.66,26.6,26.64,137100.0,9.828,9.8501,9.828,9.8427,137100.0
2011-11-18 15:15:00,26.64,26.65,26.59,26.62,92000.0,9.8427,9.8464,9.8243,9.8354,92000.0
2011-11-18 15:20:00,26.62,26.64,26.6,26.62,191800.0,9.8354,9.8427,9.828,9.8354,191800.0
2011-11-18 15:25:00,26.62,26.64,26.62,26.64,115300.0,9.8354,9.8427,9.8354,9.8427,115300.0
2011-11-18 15:30:00,26.64,26.65,26.61,26.64,164900.0,9.8427,9.8464,9.8317,9.8427,164900.0
2011-11-18 15:35:00,26.64,26.7,26.64,26.69,217600.0,9.8427,9.8649,9.8427,9.8612,217600.0
2011-11-18 15:40:00,26.69,26.69,26.61,26.61,309900.0,9.8612,9.8612,9.8317,9.8317,309900.0
2011-11-18 15:45:00,26.61,26.73,26.6,26.69,406800.0,9.8317,9.876,9.828,9.8612,406800.0
2011-11-18 15:50:00,26.7,26.78,26.68,26.78,606200.0,9.8649,9.8945,9.8575,9.8945,606200.0
2011-11-18 15:55:00,26.77,26.78,26.65,26.66,951400.0,9.8908,9.8945,9.8464,9.8501,951400.0
2011-11-21 09:30:00,26.16,26.38,26.09,26.16,505100.0,9.6654,9.7467,9.6395,9.6654,505100.0
2011-11-21 09:35:00,26.16,26.16,26.0,26.06,294100.0,9.6654,9.6654,9.6063,9.6285,294100.0
2011-11-21 09:40:00,26.05,26.09,25.94,26.01,277300.0,9.6248,9.6395,9.5841,9.61,277300.0
2011-11-21 09:45:00,26.0,26.02,25.88,25.89,324400.0,9.6063,9.6137,9.5619,9.5656,324400.0
2011-11-21 09:50:00,25.89,25.9,25.76,25.78,234500.0,9.5656,9.5693,9.5176,9.525,234500.0
2011-11-21 09:55:00,25.78,25.9,25.78,25.8,289300.0,9.525,9.5693,9.525,9.5324,289300.0
2011-11-21 10:00:00,25.8,25.89,25.75,25.86,238800.0,9.5324,9.5656,9.5139,9.5546,238800.0
2011-11-21 10:05:00,25.85,25.86,25.71,25.77,355300.0,9.5509,9.5546,9.4991,9.5213,355300.0
2011-11-21 10:10:00,25.78,25.86,25.77,25.85,233000.0,9.525,9.5546,9.5213,9.5509,233000.0
2011-11-21 10:15:00,25.85,25.9,25.83,25.85,188800.0,9.5509,9.5693,9.5435,9.5509,188800.0
2011-11-21 10:20:00,25.84,25.94,25.8,25.93,145000.0,9.5472,9.5841,9.5324,9.5804,145000.0
2011-11-21 10:25:00,25.94,25.94,25.89,25.89,159300.0,9.5841,9.5841,9.5656,9.5656,159300.0
2011-11-21 10:30:00,25.89,25.9,25.81,25.86,138400.0,9.5656,9.5693,9.5361,9.5546,138400.0
2011-11-21 10:35:00,25.86,25.88,25.8,25.85,107100.0,9.5546,9.5619,9.5324,9.5509,107100.0
2011-11-21 10:40:00,25.85,25.86,25.76,25.8,262300.0,9.5509,9.5546,9.5176,9.5324,262300.0
2011-11-21 10:45:00,25.79,25.83,25.78,25.78,138900.0,9.5287,9.5435,9.525,9.525,138900.0
2011-11-21 10:50:00,25.78,25.78,25.7,25.72,329000.0,9.525,9.525,9.4954,9.5028,329000.0
2011-11-21 10:55:00,25.73,25.77,25.67,25.69,209400.0,9.5065,9.5213,9.4844,9.4917,209400.0
2011-11-21 11:00:00,25.69,25.7,25.57,25.58,327300.0,9.4917,9.4954,9.4474,9.4511,327300.0
2011-11-21 11:05:00,25.58,25.62,25.54,25.62,266600.0,9.4511,9.4659,9.4363,9.4659,266600.0
2011-11-21 11:10:00,25.61,25.72,25.61,25.72,199800.0,9.4622,9.5028,9.4622,9.5028,199800.0
2011-11-21 11:15:00,25.71,25.71,25.65,25.7,154800.0,9.4991,9.4991,9.477,9.4954,154800.0
2011-11-21 11:20:00,25.7,25.74,25.68,25.68,113500.0,9.4954,9.5102,9.4881,9.4881,113500.0
2011-11-21 11:25:00,25.68,25.71,25.65,25.67,127300.0,9.4881,9.4991,9.477,9.4844,127300.0
2011-11-21 11:30:00,25.67,25.68,25.63,25.65,121700.0,9.4844,9.4881,9.4696,9.477,121700.0
2011-11-21 11:35:00,25.64,25.64,25.55,25.55,294500.0,9.4733,9.4733,9.44,9.44,294500.0
2011-11-21 11:40:00,25.55,25.59,25.5,25.5,176300.0,9.44,9.4548,9.4215,9.4215,176300.0
2011-11-21 11:45:00,25.5,25.6,25.47,25.59,200500.0,9.4215,9.4585,9.4105,9.4548,200500.0
2011-11-21 11:50:00,25.59,25.62,25.58,25.58,222800.0,9.4548,9.4659,9.4511,9.4511,222800.0
2011-11-21 11:55:00,25.58,25.7,25.58,25.67,181600.0,9.4511,9.4954,9.4511,9.4844,181600.0
2011-11-21 12:00:00,25.67,25.72,25.67,25.68,133900.0,9.4844,9.5028,9.4844,9.4881,133900.0
2011-11-21 12:05:00,25.69,25.7,25.6,25.62,156500.0,9.4917,9.4954,9.4585,9.4659,156500.0
2011-11-21 12:10:00,25.62,25.67,25.61,25.67,100400.0,9.4659,9.4844,9.4622,9.4844,100400.0
2011-11-21 12:15:00,25.67,25.7,25.66,25.66,121600.0,9.4844,9.4954,9.4807,9.4807,121600.0
2011-11-21 12:20:00,25.66,25.69,25.65,25.66,119900.0,9.4807,9.4917,9.477,9.4807,119900.0
2011-11-21 12:25:00,25.65,25.66,25.55,25.57,165700.0,9.477,9.4807,9.44,9.4474,165700.0
2011-11-21 12:30:00,25.57,25.58,25.53,25.58,88200.0,9.4474,9.4511,9.4326,9.4511,88200.0
2011-11-21 12:35:00,25.58,25.61,25.57,25.6,67700.0,9.4511,9.4622,9.4474,9.4585,67700.0
2011-11-21 12:40:00,25.6,25.65,25.59,25.63,45100.0,9.4585,9.477,9.4548,9.4696,45100.0
2011-11-21 12:45:00,25.63,25.69,25.62,25.68,58600.0,9.4696,9.4917,9.4659,9.4881,58600.0
2011-11-21 12:50:00,25.68,25.69,25.67,25.68,41800.0,9.4881,9.4917,9.4844,9.4881,41800.0
2011-11-21 12:55:00,25.68,25.68,25.61,25.61,94100.0,9.4881,9.4881,9.4622,9.4622,94100.0
2011-11-21 13:00:00,25.62,25.69,25.62,25.69,57800.0,9.4659,9.4917,9.4659,9.4917,57800.0
2011-11-21 13:05:00,25.69,25.74,25.67,25.7,198200.0,9.4917,9.5102,9.4844,9.4954,198200.0
2011-11-21 13:10:00,25.71,25.77,25.71,25.75,119600.0,9.4991,9.5213,9.4991,9.5139,119600.0
2011-11-21 13:15:00,25.75,25.84,25.73,25.83,197100.0,9.5139,9.5472,9.5065,9.5435,197100.0
2011-11-21 13:20:00,25.83,25.86,25.82,25.83,56300.0,9.5435,9.5546,9.5398,9.5435,56300.0
2011-11-21 13:25:00,25.83,25.84,25.77,25.77,69400.0,9.5435,9.5472,9.5213,9.5213,69400.0
2011-11-21 13:30:00,25.77,25.78,25.74,25.76,85800.0,9.5213,9.525,9.5102,9.5176,85800.0
2011-11-21 13:35:00,25.76,25.78,25.75,25.76,53900.0,9.5176,9.525,9.5139,9.5176,53900.0
2011-11-21 13:40:00,25.76,25.81,25.76,25.78,73000.0,9.5176,9.5361,9.5176,9.525,73000.0
2011-11-21 13:45:00,25.78,25.78,25.74,25.75,59700.0,9.525,9.525,9.5102,9.5139,59700.0
2011-11-21 13:50:00,25.76,25.78,25.75,25.76,52100.0,9.5176,9.525,9.5139,9.5176,52100.0
2011-11-21 13:55:00,25.76,25.77,25.67,25.67,105400.0,9.5176,9.5213,9.4844,9.4844,105400.0
2011-11-21 14:00:00,25.67,25.73,25.65,25.73,52700.0,9.4844,9.5065,9.477,9.5065,52700.0
2011-11-21 14:05:00,25.72,25.76,25.71,25.75,154900.0,9.5028,9.5176,9.4991,9.5139,154900.0
2011-11-21 14:10:00,25.75,25.92,25.75,25.92,198200.0,9.5139,9.5767,9.5139,9.5767,198200.0
2011-11-21 14:15:00,25.92,26.0,25.9,25.96,141500.0,9.5767,9.6063,9.5693,9.5915,141500.0
2011-11-21 14:20:00,25.96,25.99,25.95,25.96,111500.0,9.5915,9.6026,9.5878,9.5915,111500.0
2011-11-21 14:25:00,25.96,26.01,25.95,26.0,124700.0,9.5915,9.61,9.5878,9.6063,124700.0
2011-11-21 14:30:00,25.99,26.07,25.99,26.04,124100.0,9.6026,9.6321,9.6026,9.6211,124100.0
2011-11-21 14:35:00,26.04,26.06,26.0,26.02,92600.0,9.6211,9.6285,9.6063,9.6137,92600.0
2011-11-21 14:40:00,26.02,26.12,26.02,26.12,170500.0,9.6137,9.6506,9.6137,9.6506,170500.0
2011-11-21 14:45:00,26.12,26.19,26.11,26.15,187900.0,9.6506,9.6765,9.6469,9.6617,187900.0
2011-11-21 14:50:00,26.16,26.18,26.12,26.13,178200.0,9.6654,9.6728,9.6506,9.6543,178200.0
2011-11-21 14:55:00,26.13,26.15,26.11,26.11,82600.0,9.6543,9.6617,9.6469,9.6469,82600.0
2011-11-21 15:00:00,26.1,26.12,25.98,26.03,112100.0,9.6432,9.6506,9.5989,9.6174,112100.0
2011-11-21 15:05:00,26.04,26.08,26.02,26.06,83700.0,9.6211,9.6358,9.6137,9.6285,83700.0
2011-11-21 15:10:00,26.06,26.13,26.05,26.08,110000.0,9.6285,9.6543,9.6248,9.6358,110000.0
2011-11-21 15:15:00,26.08,26.19,26.06,26.18,110600.0,9.6358,9.6765,9.6285,9.6728,110600.0
2011-11-21 15:20:00,26.18,26.2,26.12,26.15,109800.0,9.6728,9.6802,9.6506,9.6617,109800.0
2011-11-21 15:25:00,26.15,26.24,26.14,26.2,149400.0,9.6617,9.695,9.658,9.6802,149400.0
2011-11-21 15:30:00,26.19,26.26,26.19,26.24,108200.0,9.6765,9.7023,9.6765,9.695,108200.0
2011-11-21 15:35:00,26.23,26.29,26.23,26.25,107800.0,9.6913,9.7134,9.6913,9.6987,107800.0
2011-11-21 15:40:00,26.26,26.29,26.19,26.28,220900.0,9.7023,9.7134,9.6765,9.7097,220900.0
2011-11-21 15:45:00,26.28,26.36,26.28,26.33,199700.0,9.7097,9.7393,9.7097,9.7282,199700.0
2011-11-21 15:50:00,26.34,26.34,26.23,26.25,234700.0,9.7319,9.7319,9.6913,9.6987,234700.0
2011-11-21 15:55:00,26.25,26.27,26.19,26.2,583000.0,9.6987,9.706,9.6765,9.6802,583000.0
2011-11-22 09:30:00,26.02,26.1,25.94,26.07,218200.0,9.6137,9.6432,9.5841,9.6321,218200.0
2011-11-22 09:35:00,26.07,26.22,26.07,26.21,163400.0,9.6321,9.6876,9.6321,9.6839,163400.0
2011-11-22 09:40:00,26.22,26.29,26.17,26.26,125200.0,9.6876,9.7134,9.6691,9.7023,125200.0
2011-11-22 09:45:00,26.26,26.35,26.26,26.31,119700.0,9.7023,9.7356,9.7023,9.7208,119700.0
2011-11-22 09:50:00,26.31,26.31,26.26,26.28,178100.0,9.7208,9.7208,9.7023,9.7097,178100.0
2011-11-22 09:55:00,26.28,26.28,26.15,26.19,97600.0,9.7097,9.7097,9.6617,9.6765,97600.0
2011-11-22 10:00:00,26.2,26.26,26.12,26.14,210400.0,9.6802,9.7023,9.6506,9.658,210400.0
2011-11-22 10:05:00,26.14,26.16,26.1,26.13,192700.0,9.658,9.6654,9.6432,9.6543,192700.0
2011-11-22 10:10:00,26.13,26.13,26.01,26.01,199000.0,9.6543,9.6543,9.61,9.61,199000.0
2011-11-22 10:15:00,26.01,26.1,26.0,26.1,128800.0,9.61,9.6432,9.6063,9.6432,128800.0
2011-11-22 10:20:00,26.1,26.16,26.09,26.14,146400.0,9.6432,9.6654,9.6395,9.658,146400.0
2011-11-22 10:25:00,26.14,26.24,26.14,26.21,113300.0,9.658,9.695,9.658,9.6839,113300.0
2011-11-22 10:30:00,26.21,26.24,26.17,26.17,95100.0,9.6839,9.695,9.6691,9.6691,95100.0
2011-11-22 10:35:00,26.18,26.18,26.1,26.13,103900.0,9.6728,9.6728,9.6432,9.6543,103900.0
2011-11-22 10:40:00,26.12,26.17,26.0,26.01,133000.0,9.6506,9.6691,9.6063,9.61,133000.0
2011-11-22 10:45:00,26.01,26.02,25.86,25.94,264500.0,9.61,9.6137,9.5546,9.5841,264500.0
2011-11-22 10:50:00,25.93,25.96,25.87,25.91,138700.0,9.5804,9.5915,9.5583,9.573,138700.0
2011-11-22 10:55:00,25.91,25.94,25.83,25.87,127400.0,9.573,9.5841,9.5435,9.5583,127400.0
2011-11-22 11:00:00,25.87,25.91,25.86,25.89,84200.0,9.5583,9.573,9.5546,9.5656,84200.0
2011-11-22 11:05:00,25.89,25.9,25.82,25.89,107200.0,9.5656,9.5693,9.5398,9.5656,107200.0
2011-11-22 11:10:00,25.89,25.94,25.87,25.88,92300.0,9.5656,9.5841,9.5583,9.5619,92300.0
2011-11-22 11:15:00,25.88,25.88,25.8,25.87,98300.0,9.5619,9.5619,9.5324,9.5583,98300.0
2011-11-22 11:20:00,25.88,25.88,25.77,25.78,124100.0,9.5619,9.5619,9.5213,9.525,124100.0
2011-11-22 11:25:00,25.77,25.81,25.74,25.79,107400.0,9.5213,9.5361,9.5102,9.5287,107400.0
2011-11-22 11:30:00,25.79,25.8,25.71,25.71,107000.0,9.5287,9.5324,9.4991,9.4991,107000.0
2011-11-22 11:35:00,25.72,25.77,25.71,25.73,116200.0,9.5028,9.5213,9.4991,9.5065,116200.0
2011-11-22 11:40:00,25.74,25.74,25.68,25.73,266900.0,9.5102,9.5102,9.4881,9.5065,266900.0
2011-11-22 11:45:00,25.73,25.79,25.72,25.77,128600.0,9.5065,9.5287,9.5028,9.5213,128600.0
2011-11-22 11:50:00,25.77,25.87,25.76,25.87,83300.0,9.5213,9.5583,9.5176,9.5583,83300.0
2011-11-22 11:55:00,25.86,25.87,25.82,25.83,126900.0,9.5546,9.5583,9.5398,9.5435,126900.0
2011-11-22 12:00:00,25.83,25.99,25.82,25.97,248900.0,9.5435,9.6026,9.5398,9.5952,248900.0
2011-11-22 12:05:00,25.98,26.05,25.96,26.03,437400.0,9.5989,9.6248,9.5915,9.6174,437400.0
2011-11-22 12:10:00,26.04,26.07,26.01,26.04,118700.0,9.6211,9.6321,9.61,9.6211,118700.0
2011-11-22 12:15:00,26.04,26.13,26.04,26.09,159400.0,9.6211,9.6543,9.6211,9.6395,159400.0
2011-11-22 12:20:00,26.1,26.12,26.07,26.07,43500.0,9.6432,9.6506,9.6321,9.6321,43500.0
2011-11-22 12:25:00,26.08,26.08,25.96,25.99,80000.0,9.6358,9.6358,9.5915,9.6026,80000.0
2011-11-22 12:30:00,25.99,26.06,25.98,26.06,65700.0,9.6026,9.6285,9.5989,9.6285,65700.0
2011-11-22 12:35:00,26.07,26.08,25.99,26.0,91200.0,9.6321,9.6358,9.6026,9.6063,91200.0
2011-11-22 12:40:00,26.0,26.03,25.98,26.0,42400.0,9.6063,9.6174,9.5989,9.6063,42400.0
2011-11-22 12:45:00,26.0,26.03,25.99,26.01,63700.0,9.6063,9.6174,9.6026,9.61,63700.0
2011-11-22 12:50:00,26.0,26.06,26.0,26.05,98300.0,9.6063,9.6285,9.6063,9.6248,98300.0
2011-11-22 12:55:00,26.05,26.11,26.03,26.1,50600.0,9.6248,9.6469,9.6174,9.6432,50600.0
2011-11-22 13:00:00,26.11,26.15,26.08,26.13,63400.0,9.6469,9.6617,9.6358,9.6543,63400.0
2011-11-22 13:05:00,26.13,26.15,26.09,26.09,72200.0,9.6543,9.6617,9.6395,9.6395,72200.0
2011-11-22 13:10:00,26.09,26.11,26.07,26.11,41600.0,9.6395,9.6469,9.6321,9.6469,41600.0
2011-11-22 13:15:00,26.11,26.24,26.11,26.24,93900.0,9.6469,9.695,9.6469,9.695,93900.0
2011-11-22 13:20:00,26.24,26.25,26.19,26.2,175500.0,9.695,9.6987,9.6765,9.6802,175500.0
2011-11-22 13:25:00,26.2,26.2,26.14,26.17,98400.0,9.6802,9.6802,9.658,9.6691,98400.0
2011-11-22 13:30:00,26.17,26.18,26.14,26.18,74100.0,9.6691,9.6728,9.658,9.6728,74100.0
2011-11-22 13:35:00,26.18,26.23,26.17,26.23,44600.0,9.6728,9.6913,9.6691,9.6913,44600.0
2011-11-22 13:40:00,26.23,26.23,26.14,26.14,82200.0,9.6913,9.6913,9.658,9.658,82200.0
2011-11-22 13:45:00,26.14,26.18,26.12,26.17,62700.0,9.658,9.6728,9.6506,9.6691,62700.0
2011-11-22 13:50:00,26.16,26.18,26.15,26.15,74500.0,9.6654,9.6728,9.6617,9.6617,74500.0
2011-11-22 13:55:00,26.15,26.15,26.06,26.07,49800.0,9.6617,9.6617,9.6285,9.6321,49800.0
2011-11-22 14:00:00,26.07,26.07,26.03,26.03,69500.0,9.6321,9.6321,9.6174,9.6174,69500.0
2011-11-22 14:05:00,26.02,26.04,26.01,26.02,43900.0,9.6137,9.6211,9.61,9.6137,43900.0
2011-11-22 14:10:00,26.02,26.1,26.02,26.06,86400.0,9.6137,9.6432,9.6137,9.6285,86400.0
2011-11-22 14:15:00,26.06,26.12,26.05,26.11,83400.0,9.6285,9.6506,9.6248,9.6469,83400.0
2011-11-22 14:20:00,26.1,26.1,25.98,25.98,69900.0,9.6432,9.6432,9.5989,9.5989,69900.0
2011-11-22 14:25:00,25.98,26.03,25.98,26.0,72600.0,9.5989,9.6174,9.5989,9.6063,72600.0
2011-11-22 14:30:00,26.0,26.01,25.95,25.96,35500.0,9.6063,9.61,9.5878,9.5915,35500.0
2011-11-22 14:35:00,25.95,25.96,25.88,25.89,140100.0,9.5878,9.5915,9.5619,9.5656,140100.0
2011-11-22 14:40:00,25.89,25.92,25.85,25.9,185300.0,9.5656,9.5767,9.5509,9.5693,185300.0
2011-11-22 14:45:00,25.9,25.94,25.89,25.91,114300.0,9.5693,9.5841,9.5656,9.573,114300.0
2011-11-22 14:50:00,25.9,25.91,25.83,25.83,94200.0,9.5693,9.573,9.5435,9.5435,94200.0
2011-11-22 14:55:00,25.83,25.85,25.78,25.83,193800.0,9.5435,9.5509,9.525,9.5435,193800.0
2011-11-22 15:00:00,25.82,25.84,25.8,25.81,146900.0,9.5398,9.5472,9.5324,9.5361,146900.0
2011-11-22 15:05:00,25.82,25.85,25.77,25.78,123700.0,9.5398,9.5509,9.5213,9.525,123700.0
2011-11-22 15:10:00,25.79,25.85,25.76,25.82,88100.0,9.5287,9.5509,9.5176,9.5398,88100.0
2011-11-22 15:15:00,25.82,25.89,25.8,25.86,151600.0,9.5398,9.5656,9.5324,9.5546,151600.0
2011-11-22 15:20:00,25.86,25.93,25.85,25.93,145000.0,9.5546,9.5804,9.5509,9.5804,145000.0
2011-11-22 15:25:00,25.93,25.96,25.88,25.89,97300.0,9.5804,9.5915,9.5619,9.5656,97300.0
2011-11-22 15:30:00,25.89,25.94,25.87,25.91,131800.0,9.5656,9.5841,9.5583,9.573,131800.0
2011-11-22 15:35:00,25.91,25.93,25.85,25.85,149300.0,9.573,9.5804,9.5509,9.5509,149300.0
2011-11-22 15:40:00,25.85,25.9,25.85,25.89,195200.0,9.5509,9.5693,9.5509,9.5656,195200.0
2011-11-22 15:45:00,25.89,25.94,25.89,25.93,176100.0,9.5656,9.5841,9.5656,9.5804,176100.0
2011-11-22 15:50:00,25.93,25.95,25.88,25.93,293600.0,9.5804,9.5878,9.5619,9.5804,293600.0
2011-11-22 15:55:00,25.93,25.94,25.87,25.89,419400.0,9.5804,9.5841,9.5583,9.5656,419400.0
2011-11-23 09:30:00,25.46,25.48,25.34,25.38,258500.0,9.4068,9.4142,9.3624,9.3772,258500.0
2011-11-23 09:35:00,25.38,25.47,25.36,25.41,133900.0,9.3772,9.4105,9.3698,9.3883,133900.0
2011-11-23 09:40:00,25.41,25.44,25.32,25.35,213100.0,9.3883,9.3994,9.355,9.3661,213100.0
2011-11-23 09:45:00,25.34,25.38,25.32,25.33,203500.0,9.3624,9.3772,9.355,9.3587,203500.0
2011-11-23 09:50:00,25.32,25.37,25.23,25.35,167500.0,9.355,9.3735,9.3218,9.3661,167500.0
2011-11-23 09:55:00,25.34,25.37,25.28,25.28,167600.0,9.3624,9.3735,9.3403,9.3403,167600.0
2011-11-23 10:00:00,25.28,25.28,25.16,25.19,280100.0,9.3403,9.3403,9.2959,9.307,280100.0
2011-11-23 10:05:00,25.2,25.24,25.18,25.23,170500.0,9.3107,9.3255,9.3033,9.3218,170500.0
2011-11-23 10:10:00,25.23,25.24,25.04,25.06,264400.0,9.3218,9.3255,9.2516,9.259,264400.0
2011-11-23 10:15:00,25.06,25.07,25.01,25.03,169100.0,9.259,9.2627,9.2405,9.2479,169100.0
2011-11-23 10:20:00,25.03,25.11,25.03,25.06,143800.0,9.2479,9.2775,9.2479,9.259,143800.0
2011-11-23 10:25:00,25.07,25.08,25.02,25.08,95100.0,9.2627,9.2664,9.2442,9.2664,95100.0
2011-11-23 10:30:00,25.09,25.1,24.98,25.07,223900.0,9.2701,9.2738,9.2294,9.2627,223900.0
2011-11-23 10:35:00,25.08,25.17,25.08,25.13,214000.0,9.2664,9.2996,9.2664,9.2848,214000.0
2011-11-23 10:40:00,25.13,25.14,25.04,25.12,150400.0,9.2848,9.2885,9.2516,9.2811,150400.0
2011-11-23 10:45:00,25.12,25.15,25.07,25.14,125500.0,9.2811,9.2922,9.2627,9.2885,125500.0
2011-11-23 10:50:00,25.15,25.25,25.14,25.25,138400.0,9.2922,9.3292,9.2885,9.3292,138400.0
2011-11-23 10:55:00,25.24,25.25,25.17,25.18,112500.0,9.3255,9.3292,9.2996,9.3033,112500.0
2011-11-23 11:00:00,25.17,25.24,25.16,25.18,128300.0,9.2996,9.3255,9.2959,9.3033,128300.0
2011-11-23 11:05:00,25.18,25.19,25.04,25.05,107700.0,9.3033,9.307,9.2516,9.2553,107700.0
2011-11-23 11:10:00,25.04,25.06,25.0,25.05,218200.0,9.2516,9.259,9.2368,9.2553,218200.0
2011-11-23 11:15:00,25.05,25.06,25.0,25.05,96400.0,9.2553,9.259,9.2368,9.2553,96400.0
2011-11-23 11:20:00,25.05,25.05,24.98,25.0,81800.0,9.2553,9.2553,9.2294,9.2368,81800.0
2011-11-23 11:25:00,25.0,25.06,24.98,24.98,62200.0,9.2368,9.259,9.2294,9.2294,62200.0
2011-11-23 11:30:00,24.98,24.99,24.92,24.95,118800.0,9.2294,9.2331,9.2073,9.2183,118800.0
2011-11-23 11:35:00,24.95,25.01,24.9,24.99,144000.0,9.2183,9.2405,9.1999,9.2331,144000.0
2011-11-23 11:40:00,25.0,25.08,24.99,25.08,190400.0,9.2368,9.2664,9.2331,9.2664,190400.0
2011-11-23 11:45:00,25.07,25.09,25.03,25.08,217600.0,9.2627,9.2701,9.2479,9.2664,217600.0
2011-11-23 11:50:00,25.08,25.16,25.08,25.15,117000.0,9.2664,9.2959,9.2664,9.2922,117000.0
2011-11-23 11:55:00,25.15,25.18,25.13,25.15,118500.0,9.2922,9.3033,9.2848,9.2922,118500.0
2011-11-23 12:00:00,25.16,25.21,25.15,25.19,115700.0,9.2959,9.3144,9.2922,9.307,115700.0
2011-11-23 12:05:00,25.18,25.27,25.17,25.25,104900.0,9.3033,9.3366,9.2996,9.3292,104900.0
2011-11-23 12:10:00,25.25,25.3,25.25,25.26,136900.0,9.3292,9.3477,9.3292,9.3329,136900.0
2011-11-23 12:15:00,25.26,25.27,25.18,25.19,123200.0,9.3329,9.3366,9.3033,9.307,123200.0
2011-11-23 12:20:00,25.2,25.3,25.19,25.22,138000.0,9.3107,9.3477,9.307,9.3181,138000.0
2011-11-23 12:25:00,25.21,25.28,25.18,25.18,152300.0,9.3144,9.3403,9.3033,9.3033,152300.0
2011-11-23 12:30:00,25.18,25.19,25.09,25.09,87300.0,9.3033,9.307,9.2701,9.2701,87300.0
2011-11-23 12:35:00,25.08,25.14,25.08,25.13,189200.0,9.2664,9.2885,9.2664,9.2848,189200.0
2011-11-23 12:40:00,25.12,25.14,25.11,25.11,72700.0,9.2811,9.2885,9.2775,9.2775,72700.0
2011-11-23 12:45:00,25.11,25.17,25.09,25.15,87900.0,9.2775,9.2996,9.2701,9.2922,87900.0
2011-11-23 12:50:00,25.15,25.23,25.13,25.22,140400.0,9.2922,9.3218,9.2848,9.3181,140400.0
2011-11-23 12:55:00,25.23,25.26,25.22,25.22,61200.0,9.3218,9.3329,9.3181,9.3181,61200.0
2011-11-23 13:00:00,25.22,25.23,25.21,25.22,47500.0,9.3181,9.3218,9.3144,9.3181,47500.0
2011-11-23 13:05:00,25.22,25.23,25.2,25.21,35400.0,9.3181,9.3218,9.3107,9.3144,35400.0
2011-11-23 13:10:00,25.21,25.21,25.15,25.16,70100.0,9.3144,9.3144,9.2922,9.2959,70100.0
2011-11-23 13:15:00,25.15,25.15,25.11,25.13,53400.0,9.2922,9.2922,9.2775,9.2848,53400.0
2011-11-23 13:20:00,25.13,25.16,25.09,25.1,149900.0,9.2848,9.2959,9.2701,9.2738,149900.0
2011-11-23 13:25:00,25.11,25.18,25.09,25.18,93300.0,9.2775,9.3033,9.2701,9.3033,93300.0
2011-11-23 13:30:00,25.18,25.2,25.15,25.15,54900.0,9.3033,9.3107,9.2922,9.2922,54900.0
2011-11-23 13:35:00,25.14,25.16,25.12,25.12,23100.0,9.2885,9.2959,9.2811,9.2811,23100.0
2011-11-23 13:40:00,25.12,25.13,25.07,25.08,110700.0,9.2811,9.2848,9.2627,9.2664,110700.0
2011-11-23 13:45:00,25.07,25.15,25.07,25.13,69200.0,9.2627,9.2922,9.2627,9.2848,69200.0
2011-11-23 13:50:00,25.12,25.2,25.11,25.18,115700.0,9.2811,9.3107,9.2775,9.3033,115700.0
2011-11-23 13:55:00,25.18,25.19,25.01,25.03,102000.0,9.3033,9.307,9.2405,9.2479,102000.0
2011-11-23 14:00:00,25.03,25.08,25.01,25.07,103800.0,9.2479,9.2664,9.2405,9.2627,103800.0
2011-11-23 14:05:00,25.07,25.08,25.0,25.06,237900.0,9.2627,9.2664,9.2368,9.259,237900.0
2011-11-23 14:10:00,25.06,25.07,25.0,25.0,99800.0,9.259,9.2627,9.2368,9.2368,99800.0
2011-11-23 14:15:00,25.01,25.01,24.97,24.99,196300.0,9.2405,9.2405,9.2257,9.2331,196300.0
2011-11-23 14:20:00,24.99,25.01,24.96,24.98,124800.0,9.2331,9.2405,9.222,9.2294,124800.0
2011-11-23 14:25:00,24.97,24.98,24.92,24.95,90200.0,9.2257,9.2294,9.2073,9.2183,90200.0
2011-11-23 14:30:00,24.96,25.0,24.95,24.98,93300.0,9.222,9.2368,9.2183,9.2294,93300.0
2011-11-23 14:35:00,24.98,25.04,24.98,25.01,72200.0,9.2294,9.2516,9.2294,9.2405,72200.0
2011-11-23 14:40:00,25.01,25.02,24.96,24.96,85000.0,9.2405,9.2442,9.222,9.222,85000.0
2011-11-23 14:45:00,24.96,25.04,24.96,25.03,108700.0,9.222,9.2516,9.222,9.2479,108700.0
2011-11-23 14:50:00,25.03,25.05,25.01,25.05,133100.0,9.2479,9.2553,9.2405,9.2553,133100.0
2011-11-23 14:55:00,25.06,25.07,25.02,25.02,207400.0,9.259,9.2627,9.2442,9.2442,207400.0
2011-11-23 15:00:00,25.02,25.09,24.99,25.06,141700.0,9.2442,9.2701,9.2331,9.259,141700.0
2011-11-23 15:05:00,25.05,25.08,25.03,25.06,137400.0,9.2553,9.2664,9.2479,9.259,137400.0
2011-11-23 15:10:00,25.06,25.15,25.05,25.14,210400.0,9.259,9.2922,9.2553,9.2885,210400.0
2011-11-23 15:15:00,25.15,25.16,25.07,25.08,175000.0,9.2922,9.2959,9.2627,9.2664,175000.0
2011-11-23 15:20:00,25.07,25.11,25.02,25.04,211100.0,9.2627,9.2775,9.2442,9.2516,211100.0
2011-11-23 15:25:00,25.04,25.08,25.02,25.08,200100.0,9.2516,9.2664,9.2442,9.2664,200100.0
2011-11-23 15:30:00,25.09,25.12,25.02,25.04,226600.0,9.2701,9.2811,9.2442,9.2516,226600.0
2011-11-23 15:35:00,25.05,25.07,25.03,25.05,218000.0,9.2553,9.2627,9.2479,9.2553,218000.0
2011-11-23 15:40:00,25.05,25.17,25.04,25.16,280200.0,9.2553,9.2996,9.2516,9.2959,280200.0
2011-11-23 15:45:00,25.17,25.18,25.09,25.13,223100.0,9.2996,9.3033,9.2701,9.2848,223100.0
2011-11-23 15:50:00,25.13,25.18,25.11,25.12,384800.0,9.2848,9.3033,9.2775,9.2811,384800.0
2011-11-23 15:55:00,25.13,25.13,24.97,24.99,721200.0,9.2848,9.2848,9.2257,9.2331,721200.0
2011-11-25 09:30:00,24.7,24.93,24.62,24.93,719700.0,9.126,9.2109,9.0964,9.2109,719700.0
2011-11-25 09:35:00,24.93,24.98,24.81,24.94,332200.0,9.2109,9.2294,9.1666,9.2146,332200.0
2011-11-25 09:40:00,24.94,25.0,24.91,24.98,190300.0,9.2146,9.2368,9.2036,9.2294,190300.0
2011-11-25 09:45:00,24.98,25.0,24.84,24.86,190000.0,9.2294,9.2368,9.1777,9.1851,190000.0
2011-11-25 09:50:00,24.85,24.96,24.84,24.86,181400.0,9.1814,9.222,9.1777,9.1851,181400.0
2011-11-25 09:55:00,24.87,24.92,24.82,24.82,117500.0,9.1888,9.2073,9.1703,9.1703,117500.0
2011-11-25 10:00:00,24.83,24.97,24.82,24.96,154900.0,9.174,9.2257,9.1703,9.222,154900.0
2011-11-25 10:05:00,24.96,25.07,24.95,25.01,170400.0,9.222,9.2627,9.2183,9.2405,170400.0
2011-11-25 10:10:00,25.01,25.01,24.92,24.93,223600.0,9.2405,9.2405,9.2073,9.2109,223600.0
2011-11-25 10:15:00,24.93,24.98,24.86,24.98,146600.0,9.2109,9.2294,9.1851,9.2294,146600.0
2011-11-25 10:20:00,24.98,24.99,24.92,24.92,168600.0,9.2294,9.2331,9.2073,9.2073,168600.0
2011-11-25 10:25:00,24.92,24.93,24.84,24.86,220100.0,9.2073,9.2109,9.1777,9.1851,220100.0
2011-11-25 10:30:00,24.86,24.87,24.8,24.8,244500.0,9.1851,9.1888,9.1629,9.1629,244500.0
2011-11-25 10:35:00,24.81,24.88,24.8,24.85,132100.0,9.1666,9.1925,9.1629,9.1814,132100.0
2011-11-25 10:40:00,24.85,24.86,24.8,24.84,98400.0,9.1814,9.1851,9.1629,9.1777,98400.0
2011-11-25 10:45:00,24.85,24.87,24.81,24.81,102600.0,9.1814,9.1888,9.1666,9.1666,102600.0
2011-11-25 10:50:00,24.81,24.85,24.76,24.76,87700.0,9.1666,9.1814,9.1481,9.1481,87700.0
2011-11-25 10:55:00,24.77,24.8,24.73,24.74,110000.0,9.1518,9.1629,9.1371,9.1407,110000.0
2011-11-25 11:00:00,24.74,24.76,24.67,24.68,158500.0,9.1407,9.1481,9.1149,9.1186,158500.0
2011-11-25 11:05:00,24.68,24.69,24.59,24.68,158200.0,9.1186,9.1223,9.0853,9.1186,158200.0
2011-11-25 11:10:00,24.67,24.72,24.67,24.68,103000.0,9.1149,9.1334,9.1149,9.1186,103000.0
2011-11-25 11:15:00,24.68,24.69,24.63,24.66,102200.0,9.1186,9.1223,9.1001,9.1112,102200.0
2011-11-25 11:20:00,24.66,24.73,24.64,24.71,140600.0,9.1112,9.1371,9.1038,9.1297,140600.0
2011-11-25 11:25:00,24.71,24.71,24.61,24.61,70200.0,9.1297,9.1297,9.0927,9.0927,70200.0
2011-11-25 11:30:00,24.61,24.66,24.61,24.64,81500.0,9.0927,9.1112,9.0927,9.1038,81500.0
2011-11-25 11:35:00,24.65,24.65,24.52,24.52,139700.0,9.1075,9.1075,9.0595,9.0595,139700.0
2011-11-25 11:40:00,24.53,24.56,24.47,24.47,160200.0,9.0632,9.0742,9.041,9.041,160200.0
2011-11-25 11:45:00,24.47,24.51,24.45,24.48,167900.0,9.041,9.0558,9.0336,9.0447,167900.0
2011-11-25 11:50:00,24.49,24.49,24.38,24.39,128200.0,9.0484,9.0484,9.0077,9.0114,128200.0
2011-11-25 11:55:00,24.39,24.49,24.39,24.47,102500.0,9.0114,9.0484,9.0114,9.041,102500.0
2011-11-25 12:00:00,24.47,24.53,24.47,24.49,139300.0,9.041,9.0632,9.041,9.0484,139300.0
2011-11-25 12:05:00,24.48,24.51,24.37,24.38,159900.0,9.0447,9.0558,9.004,9.0077,159900.0
2011-11-25 12:10:00,24.37,24.41,24.33,24.4,145800.0,9.004,9.0188,8.9893,9.0151,145800.0
2011-11-25 12:15:00,24.41,24.42,24.39,24.41,106500.0,9.0188,9.0225,9.0114,9.0188,106500.0
2011-11-25 12:20:00,24.4,24.41,24.38,24.38,110200.0,9.0151,9.0188,9.0077,9.0077,110200.0
2011-11-25 12:25:00,24.38,24.5,24.38,24.5,184200.0,9.0077,9.0521,9.0077,9.0521,184200.0
2011-11-25 12:30:00,24.49,24.5,24.45,24.47,155000.0,9.0484,9.0521,9.0336,9.041,155000.0
2011-11-25 12:35:00,24.47,24.48,24.37,24.37,126400.0,9.041,9.0447,9.004,9.004,126400.0
2011-11-25 12:40:00,24.37,24.39,24.32,24.33,155300.0,9.004,9.0114,8.9856,8.9893,155300.0
2011-11-25 12:45:00,24.33,24.54,24.32,24.53,402000.0,8.9893,9.0669,8.9856,9.0632,402000.0
2011-11-25 12:50:00,24.54,24.57,24.47,24.48,256900.0,9.0669,9.0779,9.041,9.0447,256900.0
2011-11-25 12:55:00,24.48,24.48,24.4,24.41,410800.0,9.0447,9.0447,9.0151,9.0188,410800.0
2011-11-28 09:30:00,25.18,25.24,25.12,25.12,273000.0,9.3033,9.3255,9.2811,9.2811,273000.0
2011-11-28 09:35:00,25.12,25.25,25.11,25.24,346100.0,9.2811,9.3292,9.2775,9.3255,346100.0
2011-11-28 09:40:00,25.24,25.31,25.21,25.27,234100.0,9.3255,9.3513,9.3144,9.3366,234100.0
2011-11-28 09:45:00,25.28,25.32,25.25,25.26,293600.0,9.3403,9.355,9.3292,9.3329,293600.0
2011-11-28 09:50:00,25.26,25.32,25.25,25.28,91900.0,9.3329,9.355,9.3292,9.3403,91900.0
2011-11-28 09:55:00,25.28,25.38,25.26,25.38,361300.0,9.3403,9.3772,9.3329,9.3772,361300.0
2011-11-28 10:00:00,25.37,25.38,25.27,25.28,309600.0,9.3735,9.3772,9.3366,9.3403,309600.0
2011-11-28 10:05:00,25.28,25.36,25.28,25.34,113700.0,9.3403,9.3698,9.3403,9.3624,113700.0
2011-11-28 10:10:00,25.33,25.36,25.31,25.32,161300.0,9.3587,9.3698,9.3513,9.355,161300.0
2011-11-28 10:15:00,25.32,25.37,25.32,25.36,115800.0,9.355,9.3735,9.355,9.3698,115800.0
2011-11-28 10:20:00,25.35,25.36,25.3,25.31,123000.0,9.3661,9.3698,9.3477,9.3513,123000.0
2011-11-28 10:25:00,25.3,25.34,25.3,25.33,93800.0,9.3477,9.3624,9.3477,9.3587,93800.0
2011-11-28 10:30:00,25.33,25.37,25.33,25.35,95300.0,9.3587,9.3735,9.3587,9.3661,95300.0
2011-11-28 10:35:00,25.35,25.39,25.26,25.26,111100.0,9.3661,9.3809,9.3329,9.3329,111100.0
2011-11-28 10:40:00,25.27,25.3,25.25,25.27,57800.0,9.3366,9.3477,9.3292,9.3366,57800.0
2011-11-28 10:45:00,25.27,25.27,25.21,25.24,87800.0,9.3366,9.3366,9.3144,9.3255,87800.0
2011-11-28 10:50:00,25.24,25.28,25.22,25.27,121500.0,9.3255,9.3403,9.3181,9.3366,121500.0
2011-11-28 10:55:00,25.28,25.29,25.25,25.28,145300.0,9.3403,9.344,9.3292,9.3403,145300.0
2011-11-28 11:00:00,25.28,25.3,25.24,25.24,142000.0,9.3403,9.3477,9.3255,9.3255,142000.0
2011-11-28 11:05:00,25.25,25.27,25.21,25.24,86800.0,9.3292,9.3366,9.3144,9.3255,86800.0
2011-11-28 11:10:00,25.25,25.26,25.2,25.22,87800.0,9.3292,9.3329,9.3107,9.3181,87800.0
2011-11-28 11:15:00,25.22,25.26,25.2,25.25,117500.0,9.3181,9.3329,9.3107,9.3292,117500.0
2011-11-28 11:20:00,25.26,25.29,25.24,25.29,74400.0,9.3329,9.344,9.3255,9.344,74400.0
2011-11-28 11:25:00,25.29,25.34,25.28,25.34,61600.0,9.344,9.3624,9.3403,9.3624,61600.0
2011-11-28 11:30:00,25.34,25.37,25.33,25.37,97700.0,9.3624,9.3735,9.3587,9.3735,97700.0
2011-11-28 11:35:00,25.37,25.39,25.33,25.35,152100.0,9.3735,9.3809,9.3587,9.3661,152100.0
2011-11-28 11:40:00,25.35,25.38,25.33,25.33,114200.0,9.3661,9.3772,9.3587,9.3587,114200.0
2011-11-28 11:45:00,25.34,25.39,25.34,25.35,82000.0,9.3624,9.3809,9.3624,9.3661,82000.0
2011-11-28 11:50:00,25.35,25.36,25.32,25.34,87700.0,9.3661,9.3698,9.355,9.3624,87700.0
2011-11-28 11:55:00,25.35,25.38,25.34,25.34,61100.0,9.3661,9.3772,9.3624,9.3624,61100.0
2011-11-28 12:00:00,25.35,25.35,25.31,25.34,83200.0,9.3661,9.3661,9.3513,9.3624,83200.0
2011-11-28 12:05:00,25.34,25.35,25.32,25.33,36300.0,9.3624,9.3661,9.355,9.3587,36300.0
2011-11-28 12:10:00,25.33,25.36,25.32,25.34,75800.0,9.3587,9.3698,9.355,9.3624,75800.0
2011-11-28 12:15:00,25.35,25.37,25.34,25.36,68800.0,9.3661,9.3735,9.3624,9.3698,68800.0
2011-11-28 12:20:00,25.36,25.37,25.34,25.37,35100.0,9.3698,9.3735,9.3624,9.3735,35100.0
2011-11-28 12:25:00,25.37,25.37,25.29,25.29,55900.0,9.3735,9.3735,9.344,9.344,55900.0
2011-11-28 12:30:00,25.3,25.31,25.26,25.28,63100.0,9.3477,9.3513,9.3329,9.3403,63100.0
2011-11-28 12:35:00,25.29,25.31,25.25,25.29,117700.0,9.344,9.3513,9.3292,9.344,117700.0
2011-11-28 12:40:00,25.29,25.32,25.28,25.3,76200.0,9.344,9.355,9.3403,9.3477,76200.0
2011-11-28 12:45:00,25.3,25.39,25.29,25.38,145100.0,9.3477,9.3809,9.344,9.3772,145100.0
2011-11-28 12:50:00,25.38,25.41,25.36,25.37,89900.0,9.3772,9.3883,9.3698,9.3735,89900.0
2011-11-28 12:55:00,25.37,25.38,25.34,25.36,31900.0,9.3735,9.3772,9.3624,9.3698,31900.0
2011-11-28 13:00:00,25.36,25.38,25.34,25.35,44000.0,9.3698,9.3772,9.3624,9.3661,44000.0
2011-11-28 13:05:00,25.36,25.38,25.35,25.38,48000.0,9.3698,9.3772,9.3661,9.3772,48000.0
2011-11-28 13:10:00,25.38,25.39,25.37,25.39,36700.0,9.3772,9.3809,9.3735,9.3809,36700.0
2011-11-28 13:15:00,25.38,25.43,25.38,25.43,61300.0,9.3772,9.3957,9.3772,9.3957,61300.0
2011-11-28 13:20:00,25.43,25.54,25.43,25.5,224000.0,9.3957,9.4363,9.3957,9.4215,224000.0
2011-11-28 13:25:00,25.51,25.51,25.46,25.51,61700.0,9.4252,9.4252,9.4068,9.4252,61700.0
2011-11-28 13:30:00,25.51,25.53,25.49,25.49,52800.0,9.4252,9.4326,9.4179,9.4179,52800.0
2011-11-28 13:35:00,25.5,25.51,25.49,25.5,54900.0,9.4215,9.4252,9.4179,9.4215,54900.0
2011-11-28 13:40:00,25.5,25.54,25.5,25.52,81900.0,9.4215,9.4363,9.4215,9.4289,81900.0
2011-11-28 13:45:00,25.52,25.52,25.5,25.5,38700.0,9.4289,9.4289,9.4215,9.4215,38700.0
2011-11-28 13:50:00,25.51,25.51,25.42,25.45,88300.0,9.4252,9.4252,9.392,9.4031,88300.0
2011-11-28 13:55:00,25.45,25.46,25.45,25.46,94000.0,9.4031,9.4068,9.4031,9.4068,94000.0
2011-11-28 14:00:00,25.46,25.48,25.44,25.47,126700.0,9.4068,9.4142,9.3994,9.4105,126700.0
2011-11-28 14:05:00,25.47,25.51,25.47,25.5,72800.0,9.4105,9.4252,9.4105,9.4215,72800.0
2011-11-28 14:10:00,25.5,25.52,25.49,25.5,52700.0,9.4215,9.4289,9.4179,9.4215,52700.0
2011-11-28 14:15:00,25.5,25.5,25.48,25.48,52200.0,9.4215,9.4215,9.4142,9.4142,52200.0
2011-11-28 14:20:00,25.49,25.53,25.45,25.45,88300.0,9.4179,9.4326,9.4031,9.4031,88300.0
2011-11-28 14:25:00,25.45,25.47,25.43,25.46,151100.0,9.4031,9.4105,9.3957,9.4068,151100.0
2011-11-28 14:30:00,25.45,25.47,25.44,25.46,151300.0,9.4031,9.4105,9.3994,9.4068,151300.0
2011-11-28 14:35:00,25.46,25.5,25.45,25.46,153900.0,9.4068,9.4215,9.4031,9.4068,153900.0
2011-11-28 14:40:00,25.47,25.48,25.45,25.47,80700.0,9.4105,9.4142,9.4031,9.4105,80700.0
2011-11-28 14:45:00,25.47,25.49,25.46,25.47,67800.0,9.4105,9.4179,9.4068,9.4105,67800.0
2011-11-28 14:50:00,25.48,25.48,25.38,25.39,182900.0,9.4142,9.4142,9.3772,9.3809,182900.0
2011-11-28 14:55:00,25.39,25.41,25.38,25.4,137500.0,9.3809,9.3883,9.3772,9.3846,137500.0
2011-11-28 15:00:00,25.4,25.42,25.4,25.41,79900.0,9.3846,9.392,9.3846,9.3883,79900.0
2011-11-28 15:05:00,25.41,25.42,25.35,25.38,365000.0,9.3883,9.392,9.3661,9.3772,365000.0
2011-11-28 15:10:00,25.38,25.41,25.37,25.39,90700.0,9.3772,9.3883,9.3735,9.3809,90700.0
2011-11-28 15:15:00,25.38,25.43,25.35,25.42,261300.0,9.3772,9.3957,9.3661,9.392,261300.0
2011-11-28 15:20:00,25.43,25.48,25.39,25.46,174100.0,9.3957,9.4142,9.3809,9.4068,174100.0
2011-11-28 15:25:00,25.46,25.47,25.44,25.46,184200.0,9.4068,9.4105,9.3994,9.4068,184200.0
2011-11-28 15:30:00,25.46,25.52,25.45,25.46,169400.0,9.4068,9.4289,9.4031,9.4068,169400.0
2011-11-28 15:35:00,25.46,25.52,25.45,25.46,168800.0,9.4068,9.4289,9.4031,9.4068,168800.0
2011-11-28 15:40:00,25.46,25.49,25.44,25.46,475700.0,9.4068,9.4179,9.3994,9.4068,475700.0
2011-11-28 15:45:00,25.46,25.49,25.44,25.46,481600.0,9.4068,9.4179,9.3994,9.4068,481600.0
2011-11-28 15:50:00,25.46,25.48,25.44,25.46,408400.0,9.4068,9.4142,9.3994,9.4068,408400.0
2011-11-28 15:55:00,25.46,25.6,25.45,25.57,764900.0,9.4068,9.4585,9.4031,9.4474,764900.0
2011-11-29 09:30:00,25.37,25.47,25.28,25.35,274100.0,9.3735,9.4105,9.3403,9.3661,274100.0
2011-11-29 09:35:00,25.36,25.41,25.31,25.37,240600.0,9.3698,9.3883,9.3513,9.3735,240600.0
2011-11-29 09:40:00,25.37,25.46,25.36,25.46,151400.0,9.3735,9.4068,9.3698,9.4068,151400.0
2011-11-29 09:45:00,25.46,25.57,25.45,25.57,396000.0,9.4068,9.4474,9.4031,9.4474,396000.0
2011-11-29 09:50:00,25.57,25.75,25.56,25.75,206300.0,9.4474,9.5139,9.4437,9.5139,206300.0
2011-11-29 09:55:00,25.75,25.79,25.72,25.78,208100.0,9.5139,9.5287,9.5028,9.525,208100.0
2011-11-29 10:00:00,25.78,25.89,25.75,25.8,495500.0,9.525,9.5656,9.5139,9.5324,495500.0
2011-11-29 10:05:00,25.8,25.89,25.76,25.89,233100.0,9.5324,9.5656,9.5176,9.5656,233100.0
2011-11-29 10:10:00,25.89,25.99,25.88,25.98,251400.0,9.5656,9.6026,9.5619,9.5989,251400.0
2011-11-29 10:15:00,25.97,26.06,25.96,26.05,352300.0,9.5952,9.6285,9.5915,9.6248,352300.0
2011-11-29 10:20:00,26.06,26.14,26.04,26.12,400900.0,9.6285,9.658,9.6211,9.6506,400900.0
2011-11-29 10:25:00,26.12,26.13,26.0,26.0,144200.0,9.6506,9.6543,9.6063,9.6063,144200.0
2011-11-29 10:30:00,26.0,26.0,25.95,26.0,226100.0,9.6063,9.6063,9.5878,9.6063,226100.0
2011-11-29 10:35:00,26.0,26.0,25.95,26.0,165800.0,9.6063,9.6063,9.5878,9.6063,165800.0
2011-11-29 10:40:00,26.0,26.06,25.97,25.99,214000.0,9.6063,9.6285,9.5952,9.6026,214000.0
2011-11-29 10:45:00,25.97,25.98,25.88,25.9,140000.0,9.5952,9.5989,9.5619,9.5693,140000.0
2011-11-29 10:50:00,25.91,25.96,25.9,25.95,109600.0,9.573,9.5915,9.5693,9.5878,109600.0
2011-11-29 10:55:00,25.95,25.95,25.84,25.89,106200.0,9.5878,9.5878,9.5472,9.5656,106200.0
2011-11-29 11:00:00,25.89,25.93,25.82,25.84,133500.0,9.5656,9.5804,9.5398,9.5472,133500.0
2011-11-29 11:05:00,25.83,25.83,25.71,25.78,159000.0,9.5435,9.5435,9.4991,9.525,159000.0
2011-11-29 11:10:00,25.78,25.85,25.78,25.84,146700.0,9.525,9.5509,9.525,9.5472,146700.0
2011-11-29 11:15:00,25.84,25.89,25.83,25.87,97700.0,9.5472,9.5656,9.5435,9.5583,97700.0
2011-11-29 11:20:00,25.88,25.89,25.81,25.82,85700.0,9.5619,9.5656,9.5361,9.5398,85700.0
2011-11-29 11:25:00,25.82,25.9,25.82,25.87,108600.0,9.5398,9.5693,9.5398,9.5583,108600.0
2011-11-29 11:30:00,25.88,25.93,25.87,25.93,92200.0,9.5619,9.5804,9.5583,9.5804,92200.0
2011-11-29 11:35:00,25.94,25.98,25.94,25.96,101300.0,9.5841,9.5989,9.5841,9.5915,101300.0
2011-11-29 11:40:00,25.96,25.97,25.89,25.89,138200.0,9.5915,9.5952,9.5656,9.5656,138200.0
2011-11-29 11:45:00,25.89,25.9,25.85,25.88,174700.0,9.5656,9.5693,9.5509,9.5619,174700.0
2011-11-29 11:50:00,25.89,25.9,25.77,25.81,161200.0,9.5656,9.5693,9.5213,9.5361,161200.0
2011-11-29 11:55:00,25.81,25.83,25.78,25.8,73500.0,9.5361,9.5435,9.525,9.5324,73500.0
2011-11-29 12:00:00,25.8,25.84,25.78,25.83,131600.0,9.5324,9.5472,9.525,9.5435,131600.0
2011-11-29 12:05:00,25.83,25.88,25.83,25.87,138500.0,9.5435,9.5619,9.5435,9.5583,138500.0
2011-11-29 12:10:00,25.87,25.88,25.85,25.87,116500.0,9.5583,9.5619,9.5509,9.5583,116500.0
2011-11-29 12:15:00,25.87,25.9,25.87,25.89,130100.0,9.5583,9.5693,9.5583,9.5656,130100.0
2011-11-29 12:20:00,25.89,25.91,25.85,25.87,141200.0,9.5656,9.573,9.5509,9.5583,141200.0
2011-11-29 12:25:00,25.87,25.87,25.83,25.85,94700.0,9.5583,9.5583,9.5435,9.5509,94700.0
2011-11-29 12:30:00,25.85,25.85,25.78,25.78,71500.0,9.5509,9.5509,9.525,9.525,71500.0
2011-11-29 12:35:00,25.78,25.79,25.74,25.78,60700.0,9.525,9.5287,9.5102,9.525,60700.0
2011-11-29 12:40:00,25.78,25.82,25.75,25.76,143000.0,9.525,9.5398,9.5139,9.5176,143000.0
2011-11-29 12:45:00,25.76,25.77,25.71,25.76,97800.0,9.5176,9.5213,9.4991,9.5176,97800.0
2011-11-29 12:50:00,25.76,25.78,25.75,25.76,153700.0,9.5176,9.525,9.5139,9.5176,153700.0
2011-11-29 12:55:00,25.75,25.76,25.69,25.71,275800.0,9.5139,9.5176,9.4917,9.4991,275800.0
2011-11-29 13:00:00,25.71,25.73,25.7,25.72,122300.0,9.4991,9.5065,9.4954,9.5028,122300.0
2011-11-29 13:05:00,25.72,25.72,25.56,25.57,211800.0,9.5028,9.5028,9.4437,9.4474,211800.0
2011-11-29 13:10:00,25.57,25.63,25.57,25.63,161700.0,9.4474,9.4696,9.4474,9.4696,161700.0
2011-11-29 13:15:00,25.62,25.66,25.61,25.63,78800.0,9.4659,9.4807,9.4622,9.4696,78800.0
2011-11-29 13:20:00,25.63,25.69,25.63,25.69,92700.0,9.4696,9.4917,9.4696,9.4917,92700.0
2011-11-29 13:25:00,25.69,25.75,25.69,25.73,154400.0,9.4917,9.5139,9.4917,9.5065,154400.0
2011-11-29 13:30:00,25.73,25.76,25.7,25.7,167900.0,9.5065,9.5176,9.4954,9.4954,167900.0
2011-11-29 13:35:00,25.7,25.72,25.68,25.71,92600.0,9.4954,9.5028,9.4881,9.4991,92600.0
2011-11-29 13:40:00,25.72,25.72,25.69,25.7,60700.0,9.5028,9.5028,9.4917,9.4954,60700.0
2011-11-29 13:45:00,25.7,25.7,25.64,25.64,70600.0,9.4954,9.4954,9.4733,9.4733,70600.0
2011-11-29 13:50:00,25.65,25.68,25.61,25.61,196500.0,9.477,9.4881,9.4622,9.4622,196500.0
2011-11-29 13:55:00,25.62,25.63,25.55,25.57,202600.0,9.4659,9.4696,9.44,9.4474,202600.0
2011-11-29 14:00:00,25.58,25.64,25.53,25.63,291000.0,9.4511,9.4733,9.4326,9.4696,291000.0
2011-11-29 14:05:00,25.63,25.64,25.57,25.58,176400.0,9.4696,9.4733,9.4474,9.4511,176400.0
2011-11-29 14:10:00,25.58,25.62,25.57,25.59,104600.0,9.4511,9.4659,9.4474,9.4548,104600.0
2011-11-29 14:15:00,25.59,25.67,25.58,25.67,131700.0,9.4548,9.4844,9.4511,9.4844,131700.0
2011-11-29 14:20:00,25.66,25.69,25.65,25.69,145600.0,9.4807,9.4917,9.477,9.4917,145600.0
2011-11-29 14:25:00,25.69,25.69,25.65,25.68,105700.0,9.4917,9.4917,9.477,9.4881,105700.0
2011-11-29 14:30:00,25.67,25.71,25.67,25.7,139800.0,9.4844,9.4991,9.4844,9.4954,139800.0
2011-11-29 14:35:00,25.7,25.71,25.64,25.66,113300.0,9.4954,9.4991,9.4733,9.4807,113300.0
2011-11-29 14:40:00,25.66,25.69,25.66,25.68,76900.0,9.4807,9.4917,9.4807,9.4881,76900.0
2011-11-29 14:45:00,25.68,25.68,25.6,25.6,77100.0,9.4881,9.4881,9.4585,9.4585,77100.0
2011-11-29 14:50:00,25.61,25.61,25.56,25.59,138200.0,9.4622,9.4622,9.4437,9.4548,138200.0
2011-11-29 14:55:00,25.59,25.64,25.53,25.54,132700.0,9.4548,9.4733,9.4326,9.4363,132700.0
2011-11-29 15:00:00,25.54,25.56,25.5,25.51,153600.0,9.4363,9.4437,9.4215,9.4252,153600.0
2011-11-29 15:05:00,25.5,25.51,25.36,25.37,250100.0,9.4215,9.4252,9.3698,9.3735,250100.0
2011-11-29 15:10:00,25.37,25.53,25.37,25.5,193700.0,9.3735,9.4326,9.3735,9.4215,193700.0
2011-11-29 15:15:00,25.5,25.54,25.47,25.53,175400.0,9.4215,9.4363,9.4105,9.4326,175400.0
2011-11-29 15:20:00,25.53,25.6,25.53,25.58,155600.0,9.4326,9.4585,9.4326,9.4511,155600.0
2011-11-29 15:25:00,25.58,25.6,25.56,25.57,142200.0,9.4511,9.4585,9.4437,9.4474,142200.0
2011-11-29 15:30:00,25.57,25.61,25.57,25.59,122000.0,9.4474,9.4622,9.4474,9.4548,122000.0
2011-11-29 15:35:00,25.59,25.64,25.53,25.55,173500.0,9.4548,9.4733,9.4326,9.44,173500.0
2011-11-29 15:40:00,25.55,25.58,25.53,25.56,164900.0,9.44,9.4511,9.4326,9.4437,164900.0
2011-11-29 15:45:00,25.55,25.57,25.53,25.55,207400.0,9.44,9.4474,9.4326,9.44,207400.0
2011-11-29 15:50:00,25.54,25.55,25.49,25.51,680100.0,9.4363,9.44,9.4179,9.4252,680100.0
2011-11-29 15:55:00,25.5,25.52,25.44,25.46,622000.0,9.4215,9.4289,9.3994,9.4068,622000.0
2011-11-30 09:30:00,26.87,27.0,26.83,26.9,413200.0,9.9277,9.9758,9.9129,9.9388,413200.0
2011-11-30 09:35:00,26.89,26.96,26.83,26.85,288500.0,9.9351,9.961,9.9129,9.9203,288500.0
2011-11-30 09:40:00,26.83,27.03,26.79,27.02,399100.0,9.9129,9.9868,9.8982,9.9831,399100.0
2011-11-30 09:45:00,27.01,27.06,26.95,26.96,263300.0,9.9795,9.9979,9.9573,9.961,263300.0
2011-11-30 09:50:00,26.95,26.98,26.86,26.94,443200.0,9.9573,9.9684,9.924,9.9536,443200.0
2011-11-30 09:55:00,26.93,27.01,26.93,26.94,174700.0,9.9499,9.9795,9.9499,9.9536,174700.0
2011-11-30 10:00:00,26.94,27.0,26.9,26.91,369400.0,9.9536,9.9758,9.9388,9.9425,369400.0
2011-11-30 10:05:00,26.91,26.91,26.8,26.8,204400.0,9.9425,9.9425,9.9019,9.9019,204400.0
2011-11-30 10:10:00,26.79,26.83,26.73,26.74,320700.0,9.8982,9.9129,9.876,9.8797,320700.0
2011-11-30 10:15:00,26.74,26.82,26.74,26.81,291600.0,9.8797,9.9093,9.8797,9.9056,291600.0
2011-11-30 10:20:00,26.82,26.87,26.81,26.87,169000.0,9.9093,9.9277,9.9056,9.9277,169000.0
2011-11-30 10:25:00,26.86,26.94,26.86,26.93,182000.0,9.924,9.9536,9.924,9.9499,182000.0
2011-11-30 10:30:00,26.94,26.95,26.89,26.91,183700.0,9.9536,9.9573,9.9351,9.9425,183700.0
2011-11-30 10:35:00,26.91,26.93,26.91,26.93,158500.0,9.9425,9.9499,9.9425,9.9499,158500.0
2011-11-30 10:40:00,26.93,26.98,26.93,26.95,156200.0,9.9499,9.9684,9.9499,9.9573,156200.0
2011-11-30 10:45:00,26.95,26.96,26.92,26.93,110200.0,9.9573,9.961,9.9462,9.9499,110200.0
2011-11-30 10:50:00,26.93,26.94,26.89,26.91,144400.0,9.9499,9.9536,9.9351,9.9425,144400.0
2011-11-30 10:55:00,26.91,26.94,26.89,26.94,138300.0,9.9425,9.9536,9.9351,9.9536,138300.0
2011-11-30 11:00:00,26.93,26.96,26.91,26.93,153200.0,9.9499,9.961,9.9425,9.9499,153200.0
2011-11-30 11:05:00,26.93,26.93,26.9,26.92,126000.0,9.9499,9.9499,9.9388,9.9462,126000.0
2011-11-30 11:10:00,26.93,26.96,26.93,26.94,223400.0,9.9499,9.961,9.9499,9.9536,223400.0
2011-11-30 11:15:00,26.94,26.99,26.93,26.94,184500.0,9.9536,9.9721,9.9499,9.9536,184500.0
2011-11-30 11:20:00,26.94,26.95,26.9,26.91,88300.0,9.9536,9.9573,9.9388,9.9425,88300.0
2011-11-30 11:25:00,26.91,26.91,26.83,26.84,137900.0,9.9425,9.9425,9.9129,9.9166,137900.0
2011-11-30 11:30:00,26.84,26.87,26.84,26.86,99400.0,9.9166,9.9277,9.9166,9.924,99400.0
2011-11-30 11:35:00,26.86,26.89,26.85,26.88,103100.0,9.924,9.9351,9.9203,9.9314,103100.0
2011-11-30 11:40:00,26.89,26.9,26.87,26.89,86000.0,9.9351,9.9388,9.9277,9.9351,86000.0
2011-11-30 11:45:00,26.9,26.95,26.89,26.94,142500.0,9.9388,9.9573,9.9351,9.9536,142500.0
2011-11-30 11:50:00,26.94,26.95,26.87,26.87,157600.0,9.9536,9.9573,9.9277,9.9277,157600.0
2011-11-30 11:55:00,26.87,26.89,26.86,26.88,127600.0,9.9277,9.9351,9.924,9.9314,127600.0
2011-11-30 12:00:00,26.88,26.89,26.78,26.79,81000.0,9.9314,9.9351,9.8945,9.8982,81000.0
2011-11-30 12:05:00,26.79,26.8,26.77,26.77,103800.0,9.8982,9.9019,9.8908,9.8908,103800.0
2011-11-30 12:10:00,26.77,26.79,26.76,26.77,91600.0,9.8908,9.8982,9.8871,9.8908,91600.0
2011-11-30 12:15:00,26.77,26.8,26.75,26.77,220900.0,9.8908,9.9019,9.8834,9.8908,220900.0
2011-11-30 12:20:00,26.77,26.79,26.75,26.78,89200.0,9.8908,9.8982,9.8834,9.8945,89200.0
2011-11-30 12:25:00,26.79,26.8,26.77,26.78,122400.0,9.8982,9.9019,9.8908,9.8945,122400.0
2011-11-30 12:30:00,26.78,26.8,26.77,26.78,125500.0,9.8945,9.9019,9.8908,9.8945,125500.0
2011-11-30 12:35:00,26.78,26.81,26.74,26.74,159800.0,9.8945,9.9056,9.8797,9.8797,159800.0
2011-11-30 12:40:00,26.74,26.78,26.72,26.73,124100.0,9.8797,9.8945,9.8723,9.876,124100.0
2011-11-30 12:45:00,26.73,26.75,26.71,26.75,115400.0,9.876,9.8834,9.8686,9.8834,115400.0
2011-11-30 12:50:00,26.74,26.77,26.73,26.77,137500.0,9.8797,9.8908,9.876,9.8908,137500.0
2011-11-30 12:55:00,26.77,26.78,26.75,26.78,89600.0,9.8908,9.8945,9.8834,9.8945,89600.0
2011-11-30 13:00:00,26.78,26.8,26.76,26.8,60100.0,9.8945,9.9019,9.8871,9.9019,60100.0
2011-11-30 13:05:00,26.8,26.82,26.79,26.81,76900.0,9.9019,9.9093,9.8982,9.9056,76900.0
2011-11-30 13:10:00,26.82,26.84,26.8,26.82,101400.0,9.9093,9.9166,9.9019,9.9093,101400.0
2011-11-30 13:15:00,26.83,26.83,26.81,26.81,45900.0,9.9129,9.9129,9.9056,9.9056,45900.0
2011-11-30 13:20:00,26.82,26.82,26.76,26.77,80600.0,9.9093,9.9093,9.8871,9.8908,80600.0
2011-11-30 13:25:00,26.77,26.78,26.75,26.77,59400.0,9.8908,9.8945,9.8834,9.8908,59400.0
2011-11-30 13:30:00,26.76,26.8,26.74,26.8,175900.0,9.8871,9.9019,9.8797,9.9019,175900.0
2011-11-30 13:35:00,26.8,26.82,26.78,26.79,167000.0,9.9019,9.9093,9.8945,9.8982,167000.0
2011-11-30 13:40:00,26.8,26.82,26.79,26.81,142400.0,9.9019,9.9093,9.8982,9.9056,142400.0
2011-11-30 13:45:00,26.82,26.83,26.75,26.75,110500.0,9.9093,9.9129,9.8834,9.8834,110500.0
2011-11-30 13:50:00,26.76,26.77,26.73,26.75,101400.0,9.8871,9.8908,9.876,9.8834,101400.0
2011-11-30 13:55:00,26.75,26.78,26.74,26.75,106400.0,9.8834,9.8945,9.8797,9.8834,106400.0
2011-11-30 14:00:00,26.75,26.75,26.7,26.73,111100.0,9.8834,9.8834,9.8649,9.876,111100.0
2011-11-30 14:05:00,26.73,26.73,26.65,26.66,218800.0,9.876,9.876,9.8464,9.8501,218800.0
2011-11-30 14:10:00,26.65,26.69,26.63,26.64,191800.0,9.8464,9.8612,9.8391,9.8427,191800.0
2011-11-30 14:15:00,26.63,26.65,26.6,26.63,151400.0,9.8391,9.8464,9.828,9.8391,151400.0
2011-11-30 14:20:00,26.63,26.67,26.62,26.66,82300.0,9.8391,9.8538,9.8354,9.8501,82300.0
2011-11-30 14:25:00,26.67,26.73,26.66,26.7,109500.0,9.8538,9.876,9.8501,9.8649,109500.0
2011-11-30 14:30:00,26.7,26.71,25.79,26.57,1470900.0,9.8649,9.8686,9.5287,9.8169,1470900.0
2011-11-30 14:35:00,26.56,26.61,26.56,26.61,120900.0,9.8132,9.8317,9.8132,9.8317,120900.0
2011-11-30 14:40:00,26.61,26.65,26.6,26.63,180200.0,9.8317,9.8464,9.828,9.8391,180200.0
2011-11-30 14:45:00,26.63,26.64,26.52,26.52,207100.0,9.8391,9.8427,9.7984,9.7984,207100.0
2011-11-30 14:50:00,26.52,26.58,26.52,26.57,180100.0,9.7984,9.8206,9.7984,9.8169,180100.0
2011-11-30 14:55:00,26.56,26.64,26.55,26.64,239900.0,9.8132,9.8427,9.8095,9.8427,239900.0
2011-11-30 15:00:00,26.64,26.7,26.64,26.69,145500.0,9.8427,9.8649,9.8427,9.8612,145500.0
2011-11-30 15:05:00,26.68,26.73,26.66,26.73,162800.0,9.8575,9.876,9.8501,9.876,162800.0
2011-11-30 15:10:00,26.73,26.8,26.72,26.8,138500.0,9.876,9.9019,9.8723,9.9019,138500.0
2011-11-30 15:15:00,26.8,26.82,26.78,26.82,123700.0,9.9019,9.9093,9.8945,9.9093,123700.0
2011-11-30 15:20:00,26.82,26.85,26.78,26.8,155400.0,9.9093,9.9203,9.8945,9.9019,155400.0
2011-11-30 15:25:00,26.79,26.83,26.75,26.83,230600.0,9.8982,9.9129,9.8834,9.9129,230600.0
2011-11-30 15:30:00,26.83,26.89,26.82,26.88,295100.0,9.9129,9.9351,9.9093,9.9314,295100.0
2011-11-30 15:35:00,26.89,26.91,26.88,26.9,222900.0,9.9351,9.9425,9.9314,9.9388,222900.0
2011-11-30 15:40:00,26.91,26.99,26.9,26.97,498900.0,9.9425,9.9721,9.9388,9.9647,498900.0
2011-11-30 15:45:00,26.97,26.99,26.84,26.86,564500.0,9.9647,9.9721,9.9166,9.924,564500.0
2011-11-30 15:50:00,26.86,26.91,26.85,26.88,577000.0,9.924,9.9425,9.9203,9.9314,577000.0
2011-11-30 15:55:00,26.89,27.01,26.89,26.97,1517400.0,9.9351,9.9795,9.9351,9.9647,1517400.0
2011-12-01 09:30:00,27.2,27.3,27.08,27.25,757100.0,10.0497,10.0866,10.0053,10.0681,757100.0
2011-12-01 09:35:00,27.26,27.28,27.21,27.21,389300.0,10.0718,10.0792,10.0533,10.0533,389300.0
2011-12-01 09:40:00,27.21,27.27,27.2,27.2,221900.0,10.0533,10.0755,10.0497,10.0497,221900.0
2011-12-01 09:45:00,27.21,27.3,27.2,27.3,320300.0,10.0533,10.0866,10.0497,10.0866,320300.0
2011-12-01 09:50:00,27.3,27.42,27.29,27.39,472900.0,10.0866,10.1309,10.0829,10.1199,472900.0
2011-12-01 09:55:00,27.39,27.53,27.39,27.5,437600.0,10.1199,10.1716,10.1199,10.1605,437600.0
2011-12-01 10:00:00,27.51,27.6,27.47,27.53,683100.0,10.1642,10.1974,10.1494,10.1716,683100.0
2011-12-01 10:05:00,27.53,27.6,27.51,27.6,377300.0,10.1716,10.1974,10.1642,10.1974,377300.0
2011-12-01 10:10:00,27.6,27.66,27.52,27.52,187800.0,10.1974,10.2196,10.1679,10.1679,187800.0
2011-12-01 10:15:00,27.52,27.56,27.5,27.53,163700.0,10.1679,10.1827,10.1605,10.1716,163700.0
2011-12-01 10:20:00,27.52,27.56,27.51,27.55,84500.0,10.1679,10.1827,10.1642,10.179,84500.0
2011-12-01 10:25:00,27.55,27.6,27.54,27.54,222400.0,10.179,10.1974,10.1753,10.1753,222400.0
2011-12-01 10:30:00,27.54,27.56,27.49,27.55,134200.0,10.1753,10.1827,10.1568,10.179,134200.0
2011-12-01 10:35:00,27.55,27.56,27.4,27.43,198400.0,10.179,10.1827,10.1235,10.1346,198400.0
2011-12-01 10:40:00,27.42,27.43,27.37,27.43,100200.0,10.1309,10.1346,10.1125,10.1346,100200.0
2011-12-01 10:45:00,27.43,27.45,27.34,27.34,149100.0,10.1346,10.142,10.1014,10.1014,149100.0
2011-12-01 10:50:00,27.34,27.44,27.32,27.4,122300.0,10.1014,10.1383,10.094,10.1235,122300.0
2011-12-01 10:55:00,27.39,27.41,27.37,27.37,201700.0,10.1199,10.1272,10.1125,10.1125,201700.0
2011-12-01 11:00:00,27.37,27.42,27.36,27.41,129600.0,10.1125,10.1309,10.1088,10.1272,129600.0
2011-12-01 11:05:00,27.42,27.45,27.42,27.43,156900.0,10.1309,10.142,10.1309,10.1346,156900.0
2011-12-01 11:10:00,27.43,27.43,27.34,27.34,498400.0,10.1346,10.1346,10.1014,10.1014,498400.0
2011-12-01 11:15:00,27.34,27.36,27.28,27.31,170900.0,10.1014,10.1088,10.0792,10.0903,170900.0
2011-12-01 11:20:00,27.32,27.35,27.29,27.32,110700.0,10.094,10.1051,10.0829,10.094,110700.0
2011-12-01 11:25:00,27.31,27.32,27.26,27.26,65900.0,10.0903,10.094,10.0718,10.0718,65900.0
2011-12-01 11:30:00,27.26,27.31,27.21,27.3,179800.0,10.0718,10.0903,10.0533,10.0866,179800.0
2011-12-01 11:35:00,27.29,27.35,27.25,27.35,146400.0,10.0829,10.1051,10.0681,10.1051,146400.0
2011-12-01 11:40:00,27.34,27.38,27.31,27.32,174400.0,10.1014,10.1162,10.0903,10.094,174400.0
2011-12-01 11:45:00,27.32,27.39,27.31,27.38,279100.0,10.094,10.1199,10.0903,10.1162,279100.0
2011-12-01 11:50:00,27.39,27.44,27.38,27.39,148800.0,10.1199,10.1383,10.1162,10.1199,148800.0
2011-12-01 11:55:00,27.4,27.41,27.34,27.39,63200.0,10.1235,10.1272,10.1014,10.1199,63200.0
2011-12-01 12:00:00,27.39,27.39,27.35,27.37,59400.0,10.1199,10.1199,10.1051,10.1125,59400.0
2011-12-01 12:05:00,27.37,27.45,27.36,27.44,147800.0,10.1125,10.142,10.1088,10.1383,147800.0
2011-12-01 12:10:00,27.44,27.45,27.38,27.42,68900.0,10.1383,10.142,10.1162,10.1309,68900.0
2011-12-01 12:15:00,27.42,27.43,27.37,27.41,103200.0,10.1309,10.1346,10.1125,10.1272,103200.0
2011-12-01 12:20:00,27.41,27.43,27.35,27.4,179900.0,10.1272,10.1346,10.1051,10.1235,179900.0
2011-12-01 12:25:00,27.41,27.43,27.39,27.42,151100.0,10.1272,10.1346,10.1199,10.1309,151100.0
2011-12-01 12:30:00,27.41,27.44,27.39,27.41,191700.0,10.1272,10.1383,10.1199,10.1272,191700.0
2011-12-01 12:35:00,27.41,27.41,27.34,27.35,137300.0,10.1272,10.1272,10.1014,10.1051,137300.0
2011-12-01 12:40:00,27.35,27.37,27.28,27.32,161000.0,10.1051,10.1125,10.0792,10.094,161000.0
2011-12-01 12:45:00,27.32,27.35,27.29,27.29,68500.0,10.094,10.1051,10.0829,10.0829,68500.0
2011-12-01 12:50:00,27.29,27.31,27.26,27.26,108000.0,10.0829,10.0903,10.0718,10.0718,108000.0
2011-12-01 12:55:00,27.27,27.27,27.17,27.19,124800.0,10.0755,10.0755,10.0386,10.046,124800.0
2011-12-01 13:00:00,27.19,27.29,27.18,27.26,122500.0,10.046,10.0829,10.0423,10.0718,122500.0
2011-12-01 13:05:00,27.25,27.26,27.23,27.24,48800.0,10.0681,10.0718,10.0607,10.0644,48800.0
2011-12-01 13:10:00,27.24,27.27,27.22,27.26,69600.0,10.0644,10.0755,10.057,10.0718,69600.0
2011-12-01 13:15:00,27.27,27.3,27.25,27.3,46900.0,10.0755,10.0866,10.0681,10.0866,46900.0
2011-12-01 13:20:00,27.3,27.34,27.29,27.3,87200.0,10.0866,10.1014,10.0829,10.0866,87200.0
2011-12-01 13:25:00,27.3,27.31,27.27,27.29,137900.0,10.0866,10.0903,10.0755,10.0829,137900.0
2011-12-01 13:30:00,27.29,27.3,27.24,27.26,101400.0,10.0829,10.0866,10.0644,10.0718,101400.0
2011-12-01 13:35:00,27.26,27.26,27.21,27.22,126600.0,10.0718,10.0718,10.0533,10.057,126600.0
2011-12-01 13:40:00,27.21,27.3,27.21,27.3,159600.0,10.0533,10.0866,10.0533,10.0866,159600.0
2011-12-01 13:45:00,27.3,27.35,27.28,27.33,94200.0,10.0866,10.1051,10.0792,10.0977,94200.0
2011-12-01 13:50:00,27.34,27.37,27.34,27.36,75800.0,10.1014,10.1125,10.1014,10.1088,75800.0
2011-12-01 13:55:00,27.36,27.38,27.34,27.38,99100.0,10.1088,10.1162,10.1014,10.1162,99100.0
2011-12-01 14:00:00,27.38,27.39,27.34,27.35,140800.0,10.1162,10.1199,10.1014,10.1051,140800.0
2011-12-01 14:05:00,27.35,27.36,27.3,27.34,150300.0,10.1051,10.1088,10.0866,10.1014,150300.0
2011-12-01 14:10:00,27.34,27.36,27.28,27.29,129000.0,10.1014,10.1088,10.0792,10.0829,129000.0
2011-12-01 14:15:00,27.28,27.32,27.28,27.28,125700.0,10.0792,10.094,10.0792,10.0792,125700.0
2011-12-01 14:20:00,27.29,27.32,27.28,27.3,144400.0,10.0829,10.094,10.0792,10.0866,144400.0
2011-12-01 14:25:00,27.3,27.35,27.29,27.33,97900.0,10.0866,10.1051,10.0829,10.0977,97900.0
2011-12-01 14:30:00,27.33,27.34,27.29,27.31,132500.0,10.0977,10.1014,10.0829,10.0903,132500.0
2011-12-01 14:35:00,27.3,27.32,27.29,27.32,165400.0,10.0866,10.094,10.0829,10.094,165400.0
2011-12-01 14:40:00,27.32,27.33,27.29,27.29,104200.0,10.094,10.0977,10.0829,10.0829,104200.0
2011-12-01 14:45:00,27.3,27.38,27.3,27.34,125200.0,10.0866,10.1162,10.0866,10.1014,125200.0
2011-12-01 14:50:00,27.35,27.36,27.33,27.35,111800.0,10.1051,10.1088,10.0977,10.1051,111800.0
2011-12-01 14:55:00,27.35,27.41,27.33,27.38,184900.0,10.1051,10.1272,10.0977,10.1162,184900.0
2011-12-01 15:00:00,27.38,27.41,27.36,27.39,123400.0,10.1162,10.1272,10.1088,10.1199,123400.0
2011-12-01 15:05:00,27.4,27.41,27.35,27.36,207300.0,10.1235,10.1272,10.1051,10.1088,207300.0
2011-12-01 15:10:00,27.36,27.41,27.35,27.41,122300.0,10.1088,10.1272,10.1051,10.1272,122300.0
2011-12-01 15:15:00,27.41,27.43,27.39,27.39,90700.0,10.1272,10.1346,10.1199,10.1199,90700.0
2011-12-01 15:20:00,27.39,27.41,27.36,27.4,252000.0,10.1199,10.1272,10.1088,10.1235,252000.0
2011-12-01 15:25:00,27.4,27.44,27.39,27.43,115700.0,10.1235,10.1383,10.1199,10.1346,115700.0
2011-12-01 15:30:00,27.42,27.43,27.39,27.42,120000.0,10.1309,10.1346,10.1199,10.1309,120000.0
2011-12-01 15:35:00,27.42,27.46,27.41,27.42,181600.0,10.1309,10.1457,10.1272,10.1309,181600.0
2011-12-01 15:40:00,27.42,27.42,27.37,27.39,264400.0,10.1309,10.1309,10.1125,10.1199,264400.0
2011-12-01 15:45:00,27.39,27.39,27.34,27.34,328100.0,10.1199,10.1199,10.1014,10.1014,328100.0
2011-12-01 15:50:00,27.35,27.38,27.29,27.3,490700.0,10.1051,10.1162,10.0829,10.0866,490700.0
2011-12-01 15:55:00,27.29,27.31,27.26,27.31,620200.0,10.0829,10.0903,10.0718,10.0903,620200.0
2011-12-02 09:30:00,27.63,27.74,27.58,27.61,240300.0,10.2085,10.2492,10.1901,10.2011,240300.0
2011-12-02 09:35:00,27.61,27.64,27.47,27.48,276500.0,10.2011,10.2122,10.1494,10.1531,276500.0
2011-12-02 09:40:00,27.47,27.51,27.43,27.48,163800.0,10.1494,10.1642,10.1346,10.1531,163800.0
2011-12-02 09:45:00,27.48,27.48,27.41,27.43,199000.0,10.1531,10.1531,10.1272,10.1346,199000.0
2011-12-02 09:50:00,27.44,27.46,27.39,27.44,106900.0,10.1383,10.1457,10.1199,10.1383,106900.0
2011-12-02 09:55:00,27.45,27.54,27.44,27.54,115900.0,10.142,10.1753,10.1383,10.1753,115900.0
2011-12-02 10:00:00,27.53,27.59,27.5,27.55,153000.0,10.1716,10.1937,10.1605,10.179,153000.0
2011-12-02 10:05:00,27.55,27.57,27.47,27.48,165700.0,10.179,10.1864,10.1494,10.1531,165700.0
2011-12-02 10:10:00,27.48,27.57,27.47,27.53,112700.0,10.1531,10.1864,10.1494,10.1716,112700.0
2011-12-02 10:15:00,27.52,27.57,27.52,27.57,64500.0,10.1679,10.1864,10.1679,10.1864,64500.0
2011-12-02 10:20:00,27.57,27.61,27.55,27.61,144100.0,10.1864,10.2011,10.179,10.2011,144100.0
2011-12-02 10:25:00,27.61,27.62,27.57,27.59,167200.0,10.2011,10.2048,10.1864,10.1937,167200.0
2011-12-02 10:30:00,27.6,27.62,27.5,27.51,158600.0,10.1974,10.2048,10.1605,10.1642,158600.0
2011-12-02 10:35:00,27.5,27.51,27.43,27.43,159900.0,10.1605,10.1642,10.1346,10.1346,159900.0
2011-12-02 10:40:00,27.43,27.45,27.35,27.38,185300.0,10.1346,10.142,10.1051,10.1162,185300.0
2011-12-02 10:45:00,27.38,27.38,27.31,27.37,98900.0,10.1162,10.1162,10.0903,10.1125,98900.0
2011-12-02 10:50:00,27.37,27.52,27.37,27.52,168400.0,10.1125,10.1679,10.1125,10.1679,168400.0
2011-12-02 10:55:00,27.52,27.58,27.48,27.49,347900.0,10.1679,10.1901,10.1531,10.1568,347900.0
2011-12-02 11:00:00,27.48,27.54,27.42,27.43,108700.0,10.1531,10.1753,10.1309,10.1346,108700.0
2011-12-02 11:05:00,27.42,27.46,27.39,27.44,186300.0,10.1309,10.1457,10.1199,10.1383,186300.0
2011-12-02 11:10:00,27.43,27.5,27.42,27.42,344100.0,10.1346,10.1605,10.1309,10.1309,344100.0
2011-12-02 11:15:00,27.42,27.44,27.38,27.42,290100.0,10.1309,10.1383,10.1162,10.1309,290100.0
2011-12-02 11:20:00,27.42,27.52,27.41,27.47,217900.0,10.1309,10.1679,10.1272,10.1494,217900.0
2011-12-02 11:25:00,27.47,27.54,27.44,27.53,162400.0,10.1494,10.1753,10.1383,10.1716,162400.0
2011-12-02 11:30:00,27.54,27.6,27.53,27.53,156800.0,10.1753,10.1974,10.1716,10.1716,156800.0
2011-12-02 11:35:00,27.54,27.6,27.52,27.57,277600.0,10.1753,10.1974,10.1679,10.1864,277600.0
2011-12-02 11:40:00,27.56,27.58,27.48,27.5,278200.0,10.1827,10.1901,10.1531,10.1605,278200.0
2011-12-02 11:45:00,27.5,27.54,27.38,27.39,339300.0,10.1605,10.1753,10.1162,10.1199,339300.0
2011-12-02 11:50:00,27.39,27.46,27.38,27.46,291800.0,10.1199,10.1457,10.1162,10.1457,291800.0
2011-12-02 11:55:00,27.46,27.54,27.46,27.51,345800.0,10.1457,10.1753,10.1457,10.1642,345800.0
2011-12-02 12:00:00,27.51,27.52,27.41,27.46,142400.0,10.1642,10.1679,10.1272,10.1457,142400.0
2011-12-02 12:05:00,27.45,27.56,27.45,27.5,167600.0,10.142,10.1827,10.142,10.1605,167600.0
2011-12-02 12:10:00,27.5,27.57,27.49,27.51,203600.0,10.1605,10.1864,10.1568,10.1642,203600.0
2011-12-02 12:15:00,27.51,27.54,27.48,27.54,119800.0,10.1642,10.1753,10.1531,10.1753,119800.0
2011-12-02 12:20:00,27.54,27.59,27.52,27.55,122400.0,10.1753,10.1937,10.1679,10.179,122400.0
2011-12-02 12:25:00,27.55,27.59,27.53,27.53,97700.0,10.179,10.1937,10.1716,10.1716,97700.0
2011-12-02 12:30:00,27.54,27.55,27.52,27.54,128300.0,10.1753,10.179,10.1679,10.1753,128300.0
2011-12-02 12:35:00,27.54,27.56,27.48,27.55,143400.0,10.1753,10.1827,10.1531,10.179,143400.0
2011-12-02 12:40:00,27.56,27.56,27.51,27.52,130000.0,10.1827,10.1827,10.1642,10.1679,130000.0
2011-12-02 12:45:00,27.53,27.58,27.5,27.58,183000.0,10.1716,10.1901,10.1605,10.1901,183000.0
2011-12-02 12:50:00,27.57,27.6,27.56,27.59,163600.0,10.1864,10.1974,10.1827,10.1937,163600.0
2011-12-02 12:55:00,27.59,27.6,27.52,27.54,112100.0,10.1937,10.1974,10.1679,10.1753,112100.0
2011-12-02 13:00:00,27.53,27.53,27.48,27.49,112100.0,10.1716,10.1716,10.1531,10.1568,112100.0
2011-12-02 13:05:00,27.49,27.52,27.43,27.45,180300.0,10.1568,10.1679,10.1346,10.142,180300.0
2011-12-02 13:10:00,27.45,27.47,27.38,27.38,104800.0,10.142,10.1494,10.1162,10.1162,104800.0
2011-12-02 13:15:00,27.38,27.49,27.38,27.47,109000.0,10.1162,10.1568,10.1162,10.1494,109000.0
2011-12-02 13:20:00,27.47,27.54,27.47,27.5,160200.0,10.1494,10.1753,10.1494,10.1605,160200.0
2011-12-02 13:25:00,27.5,27.52,27.49,27.5,85500.0,10.1605,10.1679,10.1568,10.1605,85500.0
2011-12-02 13:30:00,27.5,27.51,27.45,27.45,68000.0,10.1605,10.1642,10.142,10.142,68000.0
2011-12-02 13:35:00,27.46,27.49,27.43,27.47,60100.0,10.1457,10.1568,10.1346,10.1494,60100.0
2011-12-02 13:40:00,27.47,27.53,27.47,27.49,84300.0,10.1494,10.1716,10.1494,10.1568,84300.0
2011-12-02 13:45:00,27.5,27.61,27.49,27.58,120800.0,10.1605,10.2011,10.1568,10.1901,120800.0
2011-12-02 13:50:00,27.6,27.63,27.56,27.57,104200.0,10.1974,10.2085,10.1827,10.1864,104200.0
2011-12-02 13:55:00,27.57,27.64,27.55,27.64,139600.0,10.1864,10.2122,10.179,10.2122,139600.0
2011-12-02 14:00:00,27.64,27.68,27.57,27.57,146800.0,10.2122,10.227,10.1864,10.1864,146800.0
2011-12-02 14:05:00,27.56,27.57,27.49,27.57,136200.0,10.1827,10.1864,10.1568,10.1864,136200.0
2011-12-02 14:10:00,27.57,27.6,27.55,27.57,110800.0,10.1864,10.1974,10.179,10.1864,110800.0
2011-12-02 14:15:00,27.57,27.63,27.56,27.63,139600.0,10.1864,10.2085,10.1827,10.2085,139600.0
2011-12-02 14:20:00,27.63,27.67,27.62,27.66,95500.0,10.2085,10.2233,10.2048,10.2196,95500.0
2011-12-02 14:25:00,27.66,27.68,27.64,27.68,151500.0,10.2196,10.227,10.2122,10.227,151500.0
2011-12-02 14:30:00,27.68,27.7,27.67,27.67,129100.0,10.227,10.2344,10.2233,10.2233,129100.0
2011-12-02 14:35:00,27.67,27.67,27.63,27.65,116600.0,10.2233,10.2233,10.2085,10.2159,116600.0
2011-12-02 14:40:00,27.65,27.69,27.63,27.67,189200.0,10.2159,10.2307,10.2085,10.2233,189200.0
2011-12-02 14:45:00,27.67,27.75,27.66,27.69,212800.0,10.2233,10.2529,10.2196,10.2307,212800.0
2011-12-02 14:50:00,27.69,27.71,27.63,27.63,116100.0,10.2307,10.2381,10.2085,10.2085,116100.0
2011-12-02 14:55:00,27.63,27.68,27.61,27.62,172300.0,10.2085,10.227,10.2011,10.2048,172300.0
2011-12-02 15:00:00,27.62,27.67,27.6,27.65,144600.0,10.2048,10.2233,10.1974,10.2159,144600.0
2011-12-02 15:05:00,27.66,27.66,27.6,27.6,148200.0,10.2196,10.2196,10.1974,10.1974,148200.0
2011-12-02 15:10:00,27.61,27.68,27.6,27.64,128700.0,10.2011,10.227,10.1974,10.2122,128700.0
2011-12-02 15:15:00,27.64,27.69,27.64,27.67,169300.0,10.2122,10.2307,10.2122,10.2233,169300.0
2011-12-02 15:20:00,27.66,27.7,27.65,27.69,140900.0,10.2196,10.2344,10.2159,10.2307,140900.0
2011-12-02 15:25:00,27.68,27.68,27.62,27.63,145000.0,10.227,10.227,10.2048,10.2085,145000.0
2011-12-02 15:30:00,27.63,27.64,27.58,27.6,167400.0,10.2085,10.2122,10.1901,10.1974,167400.0
2011-12-02 15:35:00,27.6,27.67,27.59,27.64,189400.0,10.1974,10.2233,10.1937,10.2122,189400.0
2011-12-02 15:40:00,27.65,27.66,27.57,27.57,149200.0,10.2159,10.2196,10.1864,10.1864,149200.0
2011-12-02 15:45:00,27.57,27.57,27.5,27.55,303400.0,10.1864,10.1864,10.1605,10.179,303400.0
2011-12-02 15:50:00,27.54,27.54,27.48,27.51,614200.0,10.1753,10.1753,10.1531,10.1642,614200.0
2011-12-02 15:55:00,27.51,27.61,27.51,27.56,699000.0,10.1642,10.2011,10.1642,10.1827,699000.0
2011-12-05 09:30:00,28.03,28.18,28.01,28.09,377700.0,10.3563,10.4117,10.3489,10.3785,377700.0
2011-12-05 09:35:00,28.1,28.19,27.98,28.01,312000.0,10.3822,10.4154,10.3378,10.3489,312000.0
2011-12-05 09:40:00,28.01,28.03,27.93,27.96,212400.0,10.3489,10.3563,10.3194,10.3305,212400.0
2011-12-05 09:45:00,27.96,28.03,27.95,28.02,170100.0,10.3305,10.3563,10.3268,10.3526,170100.0
2011-12-05 09:50:00,28.0,28.15,28.0,28.12,217000.0,10.3452,10.4007,10.3452,10.3896,217000.0
2011-12-05 09:55:00,28.13,28.15,28.08,28.13,239100.0,10.3933,10.4007,10.3748,10.3933,239100.0
2011-12-05 10:00:00,28.13,28.16,28.07,28.12,213700.0,10.3933,10.4043,10.3711,10.3896,213700.0
2011-12-05 10:05:00,28.12,28.14,28.06,28.13,195300.0,10.3896,10.397,10.3674,10.3933,195300.0
2011-12-05 10:10:00,28.13,28.2,28.11,28.19,216400.0,10.3933,10.4191,10.3859,10.4154,216400.0
2011-12-05 10:15:00,28.19,28.27,28.16,28.27,205300.0,10.4154,10.445,10.4043,10.445,205300.0
2011-12-05 10:20:00,28.26,28.31,28.24,28.31,116500.0,10.4413,10.4598,10.4339,10.4598,116500.0
2011-12-05 10:25:00,28.31,28.33,28.24,28.24,205900.0,10.4598,10.4672,10.4339,10.4339,205900.0
2011-12-05 10:30:00,28.24,28.27,28.24,28.25,93600.0,10.4339,10.445,10.4339,10.4376,93600.0
2011-12-05 10:35:00,28.23,28.27,28.23,28.23,190600.0,10.4302,10.445,10.4302,10.4302,190600.0
2011-12-05 10:40:00,28.24,28.26,28.21,28.25,155300.0,10.4339,10.4413,10.4228,10.4376,155300.0
2011-12-05 10:45:00,28.25,28.26,28.22,28.23,101200.0,10.4376,10.4413,10.4265,10.4302,101200.0
2011-12-05 10:50:00,28.23,28.27,28.23,28.24,131100.0,10.4302,10.445,10.4302,10.4339,131100.0
2011-12-05 10:55:00,28.24,28.27,28.22,28.25,166100.0,10.4339,10.445,10.4265,10.4376,166100.0
2011-12-05 11:00:00,28.25,28.32,28.25,28.3,380900.0,10.4376,10.4635,10.4376,10.4561,380900.0
2011-12-05 11:05:00,28.3,28.35,28.28,28.35,192800.0,10.4561,10.4745,10.4487,10.4745,192800.0
2011-12-05 11:10:00,28.34,28.35,28.32,28.35,178800.0,10.4709,10.4745,10.4635,10.4745,178800.0
2011-12-05 11:15:00,28.35,28.39,28.33,28.33,230800.0,10.4745,10.4893,10.4672,10.4672,230800.0
2011-12-05 11:20:00,28.34,28.34,28.21,28.27,231900.0,10.4709,10.4709,10.4228,10.445,231900.0
2011-12-05 11:25:00,28.26,28.3,28.25,28.29,99300.0,10.4413,10.4561,10.4376,10.4524,99300.0
2011-12-05 11:30:00,28.3,28.32,28.29,28.3,151400.0,10.4561,10.4635,10.4524,10.4561,151400.0
2011-12-05 11:35:00,28.3,28.34,28.29,28.33,150100.0,10.4561,10.4709,10.4524,10.4672,150100.0
2011-12-05 11:40:00,28.33,28.36,28.31,28.35,89500.0,10.4672,10.4782,10.4598,10.4745,89500.0
2011-12-05 11:45:00,28.36,28.36,28.33,28.34,110200.0,10.4782,10.4782,10.4672,10.4709,110200.0
2011-12-05 11:50:00,28.35,28.35,28.31,28.32,158900.0,10.4745,10.4745,10.4598,10.4635,158900.0
2011-12-05 11:55:00,28.32,28.32,28.26,28.27,166400.0,10.4635,10.4635,10.4413,10.445,166400.0
2011-12-05 12:00:00,28.26,28.29,28.26,28.29,104600.0,10.4413,10.4524,10.4413,10.4524,104600.0
2011-12-05 12:05:00,28.29,28.32,28.27,28.29,97700.0,10.4524,10.4635,10.445,10.4524,97700.0
2011-12-05 12:10:00,28.28,28.29,28.23,28.23,93100.0,10.4487,10.4524,10.4302,10.4302,93100.0
2011-12-05 12:15:00,28.23,28.29,28.23,28.29,95600.0,10.4302,10.4524,10.4302,10.4524,95600.0
2011-12-05 12:20:00,28.3,28.32,28.28,28.31,129900.0,10.4561,10.4635,10.4487,10.4598,129900.0
2011-12-05 12:25:00,28.31,28.33,28.3,28.33,81000.0,10.4598,10.4672,10.4561,10.4672,81000.0
2011-12-05 12:30:00,28.33,28.39,28.33,28.37,75200.0,10.4672,10.4893,10.4672,10.4819,75200.0
2011-12-05 12:35:00,28.37,28.38,28.35,28.36,208700.0,10.4819,10.4856,10.4745,10.4782,208700.0
2011-12-05 12:40:00,28.35,28.36,28.34,28.34,73900.0,10.4745,10.4782,10.4709,10.4709,73900.0
2011-12-05 12:45:00,28.34,28.39,28.34,28.38,188300.0,10.4709,10.4893,10.4709,10.4856,188300.0
2011-12-05 12:50:00,28.39,28.42,28.36,28.42,180000.0,10.4893,10.5004,10.4782,10.5004,180000.0
2011-12-05 12:55:00,28.43,28.44,28.39,28.39,110900.0,10.5041,10.5078,10.4893,10.4893,110900.0
2011-12-05 13:00:00,28.39,28.42,28.38,28.4,123000.0,10.4893,10.5004,10.4856,10.493,123000.0
2011-12-05 13:05:00,28.4,28.4,28.35,28.37,219500.0,10.493,10.493,10.4745,10.4819,219500.0
2011-12-05 13:10:00,28.37,28.38,28.34,28.34,122400.0,10.4819,10.4856,10.4709,10.4709,122400.0
2011-12-05 13:15:00,28.34,28.35,28.33,28.35,53100.0,10.4709,10.4745,10.4672,10.4745,53100.0
2011-12-05 13:20:00,28.35,28.35,28.33,28.33,87900.0,10.4745,10.4745,10.4672,10.4672,87900.0
2011-12-05 13:25:00,28.33,28.34,28.31,28.32,136100.0,10.4672,10.4709,10.4598,10.4635,136100.0
2011-12-05 13:30:00,28.33,28.37,28.32,28.37,217300.0,10.4672,10.4819,10.4635,10.4819,217300.0
2011-12-05 13:35:00,28.35,28.4,28.34,28.37,128300.0,10.4745,10.493,10.4709,10.4819,128300.0
2011-12-05 13:40:00,28.37,28.37,28.21,28.27,297000.0,10.4819,10.4819,10.4228,10.445,297000.0
2011-12-05 13:45:00,28.27,28.29,28.14,28.14,177000.0,10.445,10.4524,10.397,10.397,177000.0
2011-12-05 13:50:00,28.14,28.19,28.1,28.11,217400.0,10.397,10.4154,10.3822,10.3859,217400.0
2011-12-05 13:55:00,28.13,28.17,28.05,28.09,486200.0,10.3933,10.408,10.3637,10.3785,486200.0
2011-12-05 14:00:00,28.09,28.11,28.04,28.1,175000.0,10.3785,10.3859,10.36,10.3822,175000.0
2011-12-05 14:05:00,28.11,28.11,28.01,28.03,257900.0,10.3859,10.3859,10.3489,10.3563,257900.0
2011-12-05 14:10:00,28.03,28.13,28.03,28.12,186700.0,10.3563,10.3933,10.3563,10.3896,186700.0
2011-12-05 14:15:00,28.11,28.18,28.05,28.18,190000.0,10.3859,10.4117,10.3637,10.4117,190000.0
2011-12-05 14:20:00,28.18,28.2,28.15,28.16,160400.0,10.4117,10.4191,10.4007,10.4043,160400.0
2011-12-05 14:25:00,28.16,28.2,28.12,28.17,191200.0,10.4043,10.4191,10.3896,10.408,191200.0
2011-12-05 14:30:00,28.16,28.2,28.15,28.18,122000.0,10.4043,10.4191,10.4007,10.4117,122000.0
2011-12-05 14:35:00,28.17,28.23,28.16,28.21,272200.0,10.408,10.4302,10.4043,10.4228,272200.0
2011-12-05 14:40:00,28.21,28.25,28.18,28.2,260700.0,10.4228,10.4376,10.4117,10.4191,260700.0
2011-12-05 14:45:00,28.2,28.26,28.18,28.26,167700.0,10.4191,10.4413,10.4117,10.4413,167700.0
2011-12-05 14:50:00,28.26,28.27,28.22,28.26,174900.0,10.4413,10.445,10.4265,10.4413,174900.0
2011-12-05 14:55:00,28.27,28.32,28.26,28.32,230900.0,10.445,10.4635,10.4413,10.4635,230900.0
2011-12-05 15:00:00,28.32,28.32,28.24,28.3,188400.0,10.4635,10.4635,10.4339,10.4561,188400.0
2011-12-05 15:05:00,28.31,28.32,28.14,28.21,365700.0,10.4598,10.4635,10.397,10.4228,365700.0
2011-12-05 15:10:00,28.2,28.22,28.15,28.15,156000.0,10.4191,10.4265,10.4007,10.4007,156000.0
2011-12-05 15:15:00,28.15,28.18,28.06,28.15,271200.0,10.4007,10.4117,10.3674,10.4007,271200.0
2011-12-05 15:20:00,28.15,28.19,28.12,28.14,187100.0,10.4007,10.4154,10.3896,10.397,187100.0
2011-12-05 15:25:00,28.14,28.16,28.08,28.13,188700.0,10.397,10.4043,10.3748,10.3933,188700.0
2011-12-05 15:30:00,28.13,28.17,28.07,28.15,228500.0,10.3933,10.408,10.3711,10.4007,228500.0
2011-12-05 15:35:00,28.14,28.19,28.11,28.15,183300.0,10.397,10.4154,10.3859,10.4007,183300.0
2011-12-05 15:40:00,28.15,28.22,28.12,28.2,341600.0,10.4007,10.4265,10.3896,10.4191,341600.0
2011-12-05 15:45:00,28.2,28.24,28.15,28.22,416400.0,10.4191,10.4339,10.4007,10.4265,416400.0
2011-12-05 15:50:00,28.22,28.29,28.17,28.28,440400.0,10.4265,10.4524,10.408,10.4487,440400.0
2011-12-05 15:55:00,28.27,28.29,28.22,28.28,904600.0,10.445,10.4524,10.4265,10.4487,904600.0
2011-12-06 09:30:00,28.07,28.21,28.06,28.2,262900.0,10.3711,10.4228,10.3674,10.4191,262900.0
2011-12-06 09:35:00,28.2,28.27,28.15,28.16,170200.0,10.4191,10.445,10.4007,10.4043,170200.0
2011-12-06 09:40:00,28.16,28.17,28.04,28.05,174000.0,10.4043,10.408,10.36,10.3637,174000.0
2011-12-06 09:45:00,28.05,28.05,27.91,27.92,269400.0,10.3637,10.3637,10.312,10.3157,269400.0
2011-12-06 09:50:00,27.91,28.04,27.9,28.04,143200.0,10.312,10.36,10.3083,10.36,143200.0
2011-12-06 09:55:00,28.04,28.11,28.03,28.09,115000.0,10.36,10.3859,10.3563,10.3785,115000.0
2011-12-06 10:00:00,28.1,28.23,28.1,28.14,234700.0,10.3822,10.4302,10.3822,10.397,234700.0
2011-12-06 10:05:00,28.14,28.17,28.07,28.11,180600.0,10.397,10.408,10.3711,10.3859,180600.0
2011-12-06 10:10:00,28.1,28.14,28.03,28.13,148500.0,10.3822,10.397,10.3563,10.3933,148500.0
2011-12-06 10:15:00,28.13,28.17,28.09,28.11,208900.0,10.3933,10.408,10.3785,10.3859,208900.0
2011-12-06 10:20:00,28.11,28.17,28.06,28.14,276200.0,10.3859,10.408,10.3674,10.397,276200.0
2011-12-06 10:25:00,28.15,28.15,28.1,28.14,145400.0,10.4007,10.4007,10.3822,10.397,145400.0
2011-12-06 10:30:00,28.14,28.22,28.14,28.18,257700.0,10.397,10.4265,10.397,10.4117,257700.0
2011-12-06 10:35:00,28.17,28.22,28.13,28.22,161600.0,10.408,10.4265,10.3933,10.4265,161600.0
2011-12-06 10:40:00,28.22,28.24,28.16,28.22,310300.0,10.4265,10.4339,10.4043,10.4265,310300.0
2011-12-06 10:45:00,28.21,28.25,28.16,28.17,283000.0,10.4228,10.4376,10.4043,10.408,283000.0
2011-12-06 10:50:00,28.16,28.17,28.05,28.05,123300.0,10.4043,10.408,10.3637,10.3637,123300.0
2011-12-06 10:55:00,28.06,28.09,28.04,28.09,140300.0,10.3674,10.3785,10.36,10.3785,140300.0
2011-12-06 11:00:00,28.09,28.11,28.08,28.1,100700.0,10.3785,10.3859,10.3748,10.3822,100700.0
2011-12-06 11:05:00,28.1,28.1,28.0,28.01,134500.0,10.3822,10.3822,10.3452,10.3489,134500.0
2011-12-06 11:10:00,28.01,28.02,27.97,28.02,125200.0,10.3489,10.3526,10.3341,10.3526,125200.0
2011-12-06 11:15:00,28.02,28.02,27.93,27.93,84200.0,10.3526,10.3526,10.3194,10.3194,84200.0
2011-12-06 11:20:00,27.93,28.06,27.93,28.0,125300.0,10.3194,10.3674,10.3194,10.3452,125300.0
2011-12-06 11:25:00,28.0,28.0,27.97,27.99,83200.0,10.3452,10.3452,10.3341,10.3415,83200.0
2011-12-06 11:30:00,27.99,28.0,27.93,27.94,146500.0,10.3415,10.3452,10.3194,10.3231,146500.0
2011-12-06 11:35:00,27.93,27.95,27.9,27.94,94300.0,10.3194,10.3268,10.3083,10.3231,94300.0
2011-12-06 11:40:00,27.93,27.97,27.93,27.95,94600.0,10.3194,10.3341,10.3194,10.3268,94600.0
2011-12-06 11:45:00,27.94,27.96,27.91,27.94,44700.0,10.3231,10.3305,10.312,10.3231,44700.0
2011-12-06 11:50:00,27.95,28.04,27.94,28.04,212600.0,10.3268,10.36,10.3231,10.36,212600.0
2011-12-06 11:55:00,28.04,28.1,28.03,28.06,131000.0,10.36,10.3822,10.3563,10.3674,131000.0
2011-12-06 12:00:00,28.05,28.08,27.97,28.0,176900.0,10.3637,10.3748,10.3341,10.3452,176900.0
2011-12-06 12:05:00,28.0,28.04,27.98,28.04,73300.0,10.3452,10.36,10.3378,10.36,73300.0
2011-12-06 12:10:00,28.03,28.1,28.02,28.02,82200.0,10.3563,10.3822,10.3526,10.3526,82200.0
2011-12-06 12:15:00,28.03,28.07,28.02,28.06,99400.0,10.3563,10.3711,10.3526,10.3674,99400.0
2011-12-06 12:20:00,28.05,28.06,28.0,28.02,157700.0,10.3637,10.3674,10.3452,10.3526,157700.0
2011-12-06 12:25:00,28.02,28.06,27.99,28.06,112600.0,10.3526,10.3674,10.3415,10.3674,112600.0
2011-12-06 12:30:00,28.05,28.08,28.05,28.07,111700.0,10.3637,10.3748,10.3637,10.3711,111700.0
2011-12-06 12:35:00,28.07,28.11,28.04,28.1,140200.0,10.3711,10.3859,10.36,10.3822,140200.0
2011-12-06 12:40:00,28.1,28.11,28.06,28.08,111000.0,10.3822,10.3859,10.3674,10.3748,111000.0
2011-12-06 12:45:00,28.09,28.1,28.04,28.05,73900.0,10.3785,10.3822,10.36,10.3637,73900.0
2011-12-06 12:50:00,28.05,28.06,28.0,28.01,70500.0,10.3637,10.3674,10.3452,10.3489,70500.0
2011-12-06 12:55:00,28.02,28.03,27.99,28.0,116400.0,10.3526,10.3563,10.3415,10.3452,116400.0
2011-12-06 13:00:00,28.0,28.01,27.98,28.01,99500.0,10.3452,10.3489,10.3378,10.3489,99500.0
2011-12-06 13:05:00,28.01,28.02,27.99,27.99,77000.0,10.3489,10.3526,10.3415,10.3415,77000.0
2011-12-06 13:10:00,28.0,28.0,27.94,27.99,63800.0,10.3452,10.3452,10.3231,10.3415,63800.0
2011-12-06 13:15:00,27.99,28.06,27.99,28.05,181200.0,10.3415,10.3674,10.3415,10.3637,181200.0
2011-12-06 13:20:00,28.06,28.07,28.04,28.06,78300.0,10.3674,10.3711,10.36,10.3674,78300.0
2011-12-06 13:25:00,28.06,28.09,28.05,28.09,73000.0,10.3674,10.3785,10.3637,10.3785,73000.0
2011-12-06 13:30:00,28.09,28.09,28.07,28.08,58500.0,10.3785,10.3785,10.3711,10.3748,58500.0
2011-12-06 13:35:00,28.09,28.1,28.08,28.09,53900.0,10.3785,10.3822,10.3748,10.3785,53900.0
2011-12-06 13:40:00,28.09,28.09,28.03,28.05,99900.0,10.3785,10.3785,10.3563,10.3637,99900.0
2011-12-06 13:45:00,28.04,28.07,28.04,28.05,35400.0,10.36,10.3711,10.36,10.3637,35400.0
2011-12-06 13:50:00,28.05,28.05,28.01,28.03,83400.0,10.3637,10.3637,10.3489,10.3563,83400.0
2011-12-06 13:55:00,28.03,28.04,28.02,28.02,75600.0,10.3563,10.36,10.3526,10.3526,75600.0
2011-12-06 14:00:00,28.02,28.03,27.99,28.0,138400.0,10.3526,10.3563,10.3415,10.3452,138400.0
2011-12-06 14:05:00,27.99,28.03,27.98,28.03,84400.0,10.3415,10.3563,10.3378,10.3563,84400.0
2011-12-06 14:10:00,28.03,28.03,28.0,28.01,98400.0,10.3563,10.3563,10.3452,10.3489,98400.0
2011-12-06 14:15:00,28.01,28.13,28.01,28.1,167400.0,10.3489,10.3933,10.3489,10.3822,167400.0
2011-12-06 14:20:00,28.1,28.14,28.08,28.13,107100.0,10.3822,10.397,10.3748,10.3933,107100.0
2011-12-06 14:25:00,28.13,28.18,28.12,28.16,121800.0,10.3933,10.4117,10.3896,10.4043,121800.0
2011-12-06 14:30:00,28.16,28.23,28.16,28.22,89300.0,10.4043,10.4302,10.4043,10.4265,89300.0
2011-12-06 14:35:00,28.23,28.27,28.18,28.26,138900.0,10.4302,10.445,10.4117,10.4413,138900.0
2011-12-06 14:40:00,28.26,28.3,28.25,28.28,187200.0,10.4413,10.4561,10.4376,10.4487,187200.0
2011-12-06 14:45:00,28.28,28.3,28.27,28.28,137000.0,10.4487,10.4561,10.445,10.4487,137000.0
2011-12-06 14:50:00,28.28,28.37,28.27,28.37,298900.0,10.4487,10.4819,10.445,10.4819,298900.0
2011-12-06 14:55:00,28.36,28.37,28.26,28.28,170300.0,10.4782,10.4819,10.4413,10.4487,170300.0
2011-12-06 15:00:00,28.28,28.28,28.22,28.23,164300.0,10.4487,10.4487,10.4265,10.4302,164300.0
2011-12-06 15:05:00,28.22,28.24,28.2,28.21,170500.0,10.4265,10.4339,10.4191,10.4228,170500.0
2011-12-06 15:10:00,28.2,28.32,28.2,28.3,170500.0,10.4191,10.4635,10.4191,10.4561,170500.0
2011-12-06 15:15:00,28.29,28.3,28.25,28.25,53700.0,10.4524,10.4561,10.4376,10.4376,53700.0
2011-12-06 15:20:00,28.26,28.27,28.24,28.26,72400.0,10.4413,10.445,10.4339,10.4413,72400.0
2011-12-06 15:25:00,28.25,28.28,28.21,28.22,189800.0,10.4376,10.4487,10.4228,10.4265,189800.0
2011-12-06 15:30:00,28.21,28.26,28.21,28.26,170000.0,10.4228,10.4413,10.4228,10.4413,170000.0
2011-12-06 15:35:00,28.26,28.27,28.23,28.27,200400.0,10.4413,10.445,10.4302,10.445,200400.0
2011-12-06 15:40:00,28.27,28.28,28.16,28.19,135800.0,10.445,10.4487,10.4043,10.4154,135800.0
2011-12-06 15:45:00,28.19,28.23,28.15,28.17,274700.0,10.4154,10.4302,10.4007,10.408,274700.0
2011-12-06 15:50:00,28.18,28.18,28.11,28.11,238900.0,10.4117,10.4117,10.3859,10.3859,238900.0
2011-12-06 15:55:00,28.11,28.14,28.08,28.1,483900.0,10.3859,10.397,10.3748,10.3822,483900.0
2011-12-07 09:30:00,28.04,28.06,27.95,27.97,182600.0,10.36,10.3674,10.3268,10.3341,182600.0
2011-12-07 09:35:00,27.97,28.01,27.92,27.99,192800.0,10.3341,10.3489,10.3157,10.3415,192800.0
2011-12-07 09:40:00,28.0,28.0,27.85,27.92,287200.0,10.3452,10.3452,10.2898,10.3157,287200.0
2011-12-07 09:45:00,27.92,27.97,27.87,27.91,317500.0,10.3157,10.3341,10.2972,10.312,317500.0
2011-12-07 09:50:00,27.9,27.97,27.9,27.9,143100.0,10.3083,10.3341,10.3083,10.3083,143100.0
2011-12-07 09:55:00,27.91,28.0,27.82,27.95,178100.0,10.312,10.3452,10.2787,10.3268,178100.0
2011-12-07 10:00:00,27.94,27.98,27.93,27.97,111300.0,10.3231,10.3378,10.3194,10.3341,111300.0
2011-12-07 10:05:00,27.97,27.98,27.85,27.86,98100.0,10.3341,10.3378,10.2898,10.2935,98100.0
2011-12-07 10:10:00,27.87,27.97,27.86,27.96,65100.0,10.2972,10.3341,10.2935,10.3305,65100.0
2011-12-07 10:15:00,27.96,27.98,27.91,27.93,121300.0,10.3305,10.3378,10.312,10.3194,121300.0
2011-12-07 10:20:00,27.94,27.95,27.88,27.88,159000.0,10.3231,10.3268,10.3009,10.3009,159000.0
2011-12-07 10:25:00,27.89,27.94,27.86,27.94,123200.0,10.3046,10.3231,10.2935,10.3231,123200.0
2011-12-07 10:30:00,27.93,27.93,27.84,27.9,121600.0,10.3194,10.3194,10.2861,10.3083,121600.0
2011-12-07 10:35:00,27.89,27.94,27.83,27.94,258500.0,10.3046,10.3231,10.2824,10.3231,258500.0
2011-12-07 10:40:00,27.94,27.99,27.92,27.98,120100.0,10.3231,10.3415,10.3157,10.3378,120100.0
2011-12-07 10:45:00,27.97,28.07,27.93,28.05,491200.0,10.3341,10.3711,10.3194,10.3637,491200.0
2011-12-07 10:50:00,28.04,28.07,28.04,28.05,165500.0,10.36,10.3711,10.36,10.3637,165500.0
2011-12-07 10:55:00,28.05,28.08,27.98,28.07,164800.0,10.3637,10.3748,10.3378,10.3711,164800.0
2011-12-07 11:00:00,28.07,28.12,28.04,28.11,423500.0,10.3711,10.3896,10.36,10.3859,423500.0
2011-12-07 11:05:00,28.11,28.12,28.02,28.04,239100.0,10.3859,10.3896,10.3526,10.36,239100.0
2011-12-07 11:10:00,28.04,28.05,27.98,27.99,103800.0,10.36,10.3637,10.3378,10.3415,103800.0
2011-12-07 11:15:00,28.0,28.01,27.97,28.01,101100.0,10.3452,10.3489,10.3341,10.3489,101100.0
2011-12-07 11:20:00,28.0,28.12,28.0,28.1,96100.0,10.3452,10.3896,10.3452,10.3822,96100.0
2011-12-07 11:25:00,28.1,28.13,28.08,28.13,105100.0,10.3822,10.3933,10.3748,10.3933,105100.0
2011-12-07 11:30:00,28.13,28.15,28.06,28.12,170000.0,10.3933,10.4007,10.3674,10.3896,170000.0
2011-12-07 11:35:00,28.12,28.14,28.06,28.07,69100.0,10.3896,10.397,10.3674,10.3711,69100.0
2011-12-07 11:40:00,28.07,28.07,28.01,28.05,139800.0,10.3711,10.3711,10.3489,10.3637,139800.0
2011-12-07 11:45:00,28.05,28.06,28.01,28.05,67200.0,10.3637,10.3674,10.3489,10.3637,67200.0
2011-12-07 11:50:00,28.05,28.07,28.02,28.03,94200.0,10.3637,10.3711,10.3526,10.3563,94200.0
2011-12-07 11:55:00,28.03,28.07,28.01,28.07,83800.0,10.3563,10.3711,10.3489,10.3711,83800.0
2011-12-07 12:00:00,28.07,28.12,28.06,28.1,96700.0,10.3711,10.3896,10.3674,10.3822,96700.0
2011-12-07 12:05:00,28.09,28.12,28.09,28.09,42000.0,10.3785,10.3896,10.3785,10.3785,42000.0
2011-12-07 12:10:00,28.09,28.11,28.06,28.08,71600.0,10.3785,10.3859,10.3674,10.3748,71600.0
2011-12-07 12:15:00,28.08,28.1,28.06,28.08,119500.0,10.3748,10.3822,10.3674,10.3748,119500.0
2011-12-07 12:20:00,28.07,28.14,28.07,28.13,62000.0,10.3711,10.397,10.3711,10.3933,62000.0
2011-12-07 12:25:00,28.13,28.24,28.13,28.24,117700.0,10.3933,10.4339,10.3933,10.4339,117700.0
2011-12-07 12:30:00,28.23,28.24,28.21,28.23,116300.0,10.4302,10.4339,10.4228,10.4302,116300.0
2011-12-07 12:35:00,28.23,28.28,28.23,28.28,88200.0,10.4302,10.4487,10.4302,10.4487,88200.0
2011-12-07 12:40:00,28.28,28.34,28.28,28.33,62700.0,10.4487,10.4709,10.4487,10.4672,62700.0
2011-12-07 12:45:00,28.33,28.36,28.33,28.34,117700.0,10.4672,10.4782,10.4672,10.4709,117700.0
2011-12-07 12:50:00,28.34,28.35,28.3,28.31,99500.0,10.4709,10.4745,10.4561,10.4598,99500.0
2011-12-07 12:55:00,28.3,28.35,28.29,28.3,88300.0,10.4561,10.4745,10.4524,10.4561,88300.0
2011-12-07 13:00:00,28.3,28.35,28.29,28.34,99900.0,10.4561,10.4745,10.4524,10.4709,99900.0
2011-12-07 13:05:00,28.34,28.37,28.29,28.29,96700.0,10.4709,10.4819,10.4524,10.4524,96700.0
2011-12-07 13:10:00,28.29,28.29,28.21,28.24,99200.0,10.4524,10.4524,10.4228,10.4339,99200.0
2011-12-07 13:15:00,28.25,28.32,28.24,28.32,65000.0,10.4376,10.4635,10.4339,10.4635,65000.0
2011-12-07 13:20:00,28.32,28.36,28.31,28.36,65900.0,10.4635,10.4782,10.4598,10.4782,65900.0
2011-12-07 13:25:00,28.35,28.38,28.35,28.38,110000.0,10.4745,10.4856,10.4745,10.4856,110000.0
2011-12-07 13:30:00,28.38,28.38,28.33,28.33,52300.0,10.4856,10.4856,10.4672,10.4672,52300.0
2011-12-07 13:35:00,28.34,28.36,28.32,28.35,67500.0,10.4709,10.4782,10.4635,10.4745,67500.0
2011-12-07 13:40:00,28.35,28.35,28.28,28.28,91000.0,10.4745,10.4745,10.4487,10.4487,91000.0
2011-12-07 13:45:00,28.28,28.29,28.19,28.19,113500.0,10.4487,10.4524,10.4154,10.4154,113500.0
2011-12-07 13:50:00,28.2,28.22,28.15,28.17,59300.0,10.4191,10.4265,10.4007,10.408,59300.0
2011-12-07 13:55:00,28.17,28.2,28.14,28.2,77900.0,10.408,10.4191,10.397,10.4191,77900.0
2011-12-07 14:00:00,28.19,28.24,28.19,28.23,95600.0,10.4154,10.4339,10.4154,10.4302,95600.0
2011-12-07 14:05:00,28.23,28.24,28.13,28.14,77300.0,10.4302,10.4339,10.3933,10.397,77300.0
2011-12-07 14:10:00,28.13,28.14,28.12,28.13,45000.0,10.3933,10.397,10.3896,10.3933,45000.0
2011-12-07 14:15:00,28.13,28.13,28.08,28.09,75100.0,10.3933,10.3933,10.3748,10.3785,75100.0
2011-12-07 14:20:00,28.09,28.09,28.06,28.08,40600.0,10.3785,10.3785,10.3674,10.3748,40600.0
2011-12-07 14:25:00,28.08,28.14,28.08,28.12,68300.0,10.3748,10.397,10.3748,10.3896,68300.0
2011-12-07 14:30:00,28.12,28.13,28.08,28.1,113200.0,10.3896,10.3933,10.3748,10.3822,113200.0
2011-12-07 14:35:00,28.1,28.14,28.07,28.14,106600.0,10.3822,10.397,10.3711,10.397,106600.0
2011-12-07 14:40:00,28.13,28.16,28.04,28.06,145800.0,10.3933,10.4043,10.36,10.3674,145800.0
2011-12-07 14:45:00,28.05,28.1,27.97,27.97,127700.0,10.3637,10.3822,10.3341,10.3341,127700.0
2011-12-07 14:50:00,27.97,28.01,27.93,28.01,143800.0,10.3341,10.3489,10.3194,10.3489,143800.0
2011-12-07 14:55:00,28.0,28.02,27.98,28.01,88200.0,10.3452,10.3526,10.3378,10.3489,88200.0
2011-12-07 15:00:00,28.01,28.09,28.01,28.07,134200.0,10.3489,10.3785,10.3489,10.3711,134200.0
2011-12-07 15:05:00,28.07,28.08,28.0,28.0,64100.0,10.3711,10.3748,10.3452,10.3452,64100.0
2011-12-07 15:10:00,28.0,28.05,27.98,28.05,160000.0,10.3452,10.3637,10.3378,10.3637,160000.0
2011-12-07 15:15:00,28.06,28.12,28.05,28.1,125300.0,10.3674,10.3896,10.3637,10.3822,125300.0
2011-12-07 15:20:00,28.09,28.17,28.09,28.14,107200.0,10.3785,10.408,10.3785,10.397,107200.0
2011-12-07 15:25:00,28.14,28.19,28.14,28.17,85800.0,10.397,10.4154,10.397,10.408,85800.0
2011-12-07 15:30:00,28.17,28.23,28.14,28.18,117600.0,10.408,10.4302,10.397,10.4117,117600.0
2011-12-07 15:35:00,28.18,28.31,28.17,28.31,145900.0,10.4117,10.4598,10.408,10.4598,145900.0
2011-12-07 15:40:00,28.31,28.37,28.3,28.32,262600.0,10.4598,10.4819,10.4561,10.4635,262600.0
2011-12-07 15:45:00,28.32,28.33,28.21,28.23,289100.0,10.4635,10.4672,10.4228,10.4302,289100.0
2011-12-07 15:50:00,28.23,28.26,28.16,28.21,509100.0,10.4302,10.4413,10.4043,10.4228,509100.0
2011-12-07 15:55:00,28.21,28.29,28.13,28.17,2179000.0,10.4228,10.4524,10.3933,10.408,2179000.0
2011-12-08 09:30:00,27.89,27.93,27.76,27.85,217700.0,10.3046,10.3194,10.2566,10.2898,217700.0
2011-12-08 09:35:00,27.85,27.92,27.77,27.85,235200.0,10.2898,10.3157,10.2603,10.2898,235200.0
2011-12-08 09:40:00,27.84,27.88,27.67,27.73,256900.0,10.2861,10.3009,10.2233,10.2455,256900.0
2011-12-08 09:45:00,27.72,27.8,27.71,27.74,203300.0,10.2418,10.2713,10.2381,10.2492,203300.0
2011-12-08 09:50:00,27.73,27.76,27.61,27.65,381000.0,10.2455,10.2566,10.2011,10.2159,381000.0
2011-12-08 09:55:00,27.64,27.64,27.4,27.4,339200.0,10.2122,10.2122,10.1235,10.1235,339200.0
2011-12-08 10:00:00,27.42,27.42,27.18,27.18,423100.0,10.1309,10.1309,10.0423,10.0423,423100.0
2011-12-08 10:05:00,27.18,27.19,27.01,27.01,553200.0,10.0423,10.046,9.9795,9.9795,553200.0
2011-12-08 10:10:00,27.01,27.16,26.99,27.12,311900.0,9.9795,10.0349,9.9721,10.0201,311900.0
2011-12-08 10:15:00,27.12,27.16,26.91,26.91,277200.0,10.0201,10.0349,9.9425,9.9425,277200.0
2011-12-08 10:20:00,26.9,27.01,26.87,26.92,172000.0,9.9388,9.9795,9.9277,9.9462,172000.0
2011-12-08 10:25:00,26.92,26.93,26.77,26.77,433300.0,9.9462,9.9499,9.8908,9.8908,433300.0
2011-12-08 10:30:00,26.77,26.93,26.73,26.91,587100.0,9.8908,9.9499,9.876,9.9425,587100.0
2011-12-08 10:35:00,26.91,26.95,26.86,26.89,292800.0,9.9425,9.9573,9.924,9.9351,292800.0
2011-12-08 10:40:00,26.89,26.96,26.85,26.93,163300.0,9.9351,9.961,9.9203,9.9499,163300.0
2011-12-08 10:45:00,26.92,27.04,26.86,27.0,386300.0,9.9462,9.9905,9.924,9.9758,386300.0
2011-12-08 10:50:00,27.0,27.06,26.89,26.89,230200.0,9.9758,9.9979,9.9351,9.9351,230200.0
2011-12-08 10:55:00,26.89,26.96,26.79,26.8,288900.0,9.9351,9.961,9.8982,9.9019,288900.0
2011-12-08 11:00:00,26.8,26.85,26.76,26.78,252900.0,9.9019,9.9203,9.8871,9.8945,252900.0
2011-12-08 11:05:00,26.78,26.82,26.62,26.64,265900.0,9.8945,9.9093,9.8354,9.8427,265900.0
2011-12-08 11:10:00,26.65,26.69,26.57,26.57,223900.0,9.8464,9.8612,9.8169,9.8169,223900.0
2011-12-08 11:15:00,26.57,26.6,26.5,26.56,219900.0,9.8169,9.828,9.791,9.8132,219900.0
2011-12-08 11:20:00,26.55,26.71,26.55,26.63,465800.0,9.8095,9.8686,9.8095,9.8391,465800.0
2011-12-08 11:25:00,26.63,26.63,26.5,26.52,280300.0,9.8391,9.8391,9.791,9.7984,280300.0
2011-12-08 11:30:00,26.52,26.6,26.5,26.54,186100.0,9.7984,9.828,9.791,9.8058,186100.0
2011-12-08 11:35:00,26.54,26.56,26.46,26.47,233300.0,9.8058,9.8132,9.7762,9.7799,233300.0
2011-12-08 11:40:00,26.48,26.5,26.37,26.48,230400.0,9.7836,9.791,9.743,9.7836,230400.0
2011-12-08 11:45:00,26.49,26.59,26.49,26.55,199800.0,9.7873,9.8243,9.7873,9.8095,199800.0
2011-12-08 11:50:00,26.55,26.69,26.5,26.68,214700.0,9.8095,9.8612,9.791,9.8575,214700.0
2011-12-08 11:55:00,26.68,26.79,26.67,26.77,325800.0,9.8575,9.8982,9.8538,9.8908,325800.0
2011-12-08 12:00:00,26.77,26.79,26.6,26.63,155000.0,9.8908,9.8982,9.828,9.8391,155000.0
2011-12-08 12:05:00,26.64,26.82,26.62,26.82,152900.0,9.8427,9.9093,9.8354,9.9093,152900.0
2011-12-08 12:10:00,26.82,26.88,26.82,26.87,143300.0,9.9093,9.9314,9.9093,9.9277,143300.0
2011-12-08 12:15:00,26.88,26.98,26.85,26.88,139300.0,9.9314,9.9684,9.9203,9.9314,139300.0
2011-12-08 12:20:00,26.88,26.9,26.79,26.84,137000.0,9.9314,9.9388,9.8982,9.9166,137000.0
2011-12-08 12:25:00,26.84,26.91,26.81,26.89,121600.0,9.9166,9.9425,9.9056,9.9351,121600.0
2011-12-08 12:30:00,26.88,26.91,26.82,26.87,125100.0,9.9314,9.9425,9.9093,9.9277,125100.0
2011-12-08 12:35:00,26.87,26.88,26.74,26.76,167600.0,9.9277,9.9314,9.8797,9.8871,167600.0
2011-12-08 12:40:00,26.77,26.82,26.74,26.75,85400.0,9.8908,9.9093,9.8797,9.8834,85400.0
2011-12-08 12:45:00,26.74,26.88,26.72,26.86,90700.0,9.8797,9.9314,9.8723,9.924,90700.0
2011-12-08 12:50:00,26.85,26.9,26.83,26.88,148600.0,9.9203,9.9388,9.9129,9.9314,148600.0
2011-12-08 12:55:00,26.88,26.88,26.83,26.86,171500.0,9.9314,9.9314,9.9129,9.924,171500.0
2011-12-08 13:00:00,26.85,26.86,26.77,26.79,92400.0,9.9203,9.924,9.8908,9.8982,92400.0
2011-12-08 13:05:00,26.78,26.78,26.67,26.68,134300.0,9.8945,9.8945,9.8538,9.8575,134300.0
2011-12-08 13:10:00,26.68,26.68,26.59,26.67,122000.0,9.8575,9.8575,9.8243,9.8538,122000.0
2011-12-08 13:15:00,26.66,26.74,26.65,26.73,148500.0,9.8501,9.8797,9.8464,9.876,148500.0
2011-12-08 13:20:00,26.73,26.74,26.66,26.7,83200.0,9.876,9.8797,9.8501,9.8649,83200.0
2011-12-08 13:25:00,26.7,26.74,26.68,26.73,97800.0,9.8649,9.8797,9.8575,9.876,97800.0
2011-12-08 13:30:00,26.72,26.77,26.7,26.7,137200.0,9.8723,9.8908,9.8649,9.8649,137200.0
2011-12-08 13:35:00,26.7,26.78,26.69,26.75,110000.0,9.8649,9.8945,9.8612,9.8834,110000.0
2011-12-08 13:40:00,26.76,26.8,26.74,26.79,172400.0,9.8871,9.9019,9.8797,9.8982,172400.0
2011-12-08 13:45:00,26.79,26.82,26.74,26.74,102100.0,9.8982,9.9093,9.8797,9.8797,102100.0
2011-12-08 13:50:00,26.74,26.81,26.74,26.79,161700.0,9.8797,9.9056,9.8797,9.8982,161700.0
2011-12-08 13:55:00,26.79,26.79,26.72,26.72,121200.0,9.8982,9.8982,9.8723,9.8723,121200.0
2011-12-08 14:00:00,26.72,26.72,26.67,26.7,68300.0,9.8723,9.8723,9.8538,9.8649,68300.0
2011-12-08 14:05:00,26.71,26.78,26.65,26.77,111700.0,9.8686,9.8945,9.8464,9.8908,111700.0
2011-12-08 14:10:00,26.78,26.8,26.75,26.78,177900.0,9.8945,9.9019,9.8834,9.8945,177900.0
2011-12-08 14:15:00,26.78,26.84,26.77,26.82,109000.0,9.8945,9.9166,9.8908,9.9093,109000.0
2011-12-08 14:20:00,26.82,26.83,26.76,26.8,160800.0,9.9093,9.9129,9.8871,9.9019,160800.0
2011-12-08 14:25:00,26.8,26.81,26.76,26.79,122800.0,9.9019,9.9056,9.8871,9.8982,122800.0
2011-12-08 14:30:00,26.79,26.81,26.74,26.79,128700.0,9.8982,9.9056,9.8797,9.8982,128700.0
2011-12-08 14:35:00,26.79,26.79,26.62,26.63,145800.0,9.8982,9.8982,9.8354,9.8391,145800.0
2011-12-08 14:40:00,26.63,26.7,26.62,26.7,148400.0,9.8391,9.8649,9.8354,9.8649,148400.0
2011-12-08 14:45:00,26.7,26.75,26.69,26.75,84300.0,9.8649,9.8834,9.8612,9.8834,84300.0
2011-12-08 14:50:00,26.74,26.77,26.51,26.53,294800.0,9.8797,9.8908,9.7947,9.8021,294800.0
2011-12-08 14:55:00,26.53,26.6,26.48,26.57,615200.0,9.8021,9.828,9.7836,9.8169,615200.0
2011-12-08 15:00:00,26.57,26.68,26.57,26.65,161300.0,9.8169,9.8575,9.8169,9.8464,161300.0
2011-12-08 15:05:00,26.66,26.66,26.54,26.54,194600.0,9.8501,9.8501,9.8058,9.8058,194600.0
2011-12-08 15:10:00,26.54,26.57,26.5,26.55,317800.0,9.8058,9.8169,9.791,9.8095,317800.0
2011-12-08 15:15:00,26.55,26.69,26.55,26.68,241200.0,9.8095,9.8612,9.8095,9.8575,241200.0
2011-12-08 15:20:00,26.67,26.73,26.64,26.7,214600.0,9.8538,9.876,9.8427,9.8649,214600.0
2011-12-08 15:25:00,26.7,26.81,26.67,26.74,208400.0,9.8649,9.9056,9.8538,9.8797,208400.0
2011-12-08 15:30:00,26.73,26.88,26.73,26.78,367700.0,9.876,9.9314,9.876,9.8945,367700.0
2011-12-08 15:35:00,26.78,26.83,26.72,26.72,237400.0,9.8945,9.9129,9.8723,9.8723,237400.0
2011-12-08 15:40:00,26.72,26.73,26.59,26.71,316700.0,9.8723,9.876,9.8243,9.8686,316700.0
2011-12-08 15:45:00,26.71,26.75,26.6,26.65,522000.0,9.8686,9.8834,9.828,9.8464,522000.0
2011-12-08 15:50:00,26.65,26.69,26.59,26.62,497100.0,9.8464,9.8612,9.8243,9.8354,497100.0
2011-12-08 15:55:00,26.63,26.65,26.54,26.62,968800.0,9.8391,9.8464,9.8058,9.8354,968800.0
2011-12-09 09:30:00,26.8,26.97,26.71,26.89,388900.0,9.9019,9.9647,9.8686,9.9351,388900.0
2011-12-09 09:35:00,26.89,27.14,26.87,27.11,194200.0,9.9351,10.0275,9.9277,10.0164,194200.0
2011-12-09 09:40:00,27.11,27.14,27.02,27.09,126700.0,10.0164,10.0275,9.9831,10.009,126700.0
2011-12-09 09:45:00,27.1,27.23,27.07,27.23,207300.0,10.0127,10.0607,10.0016,10.0607,207300.0
2011-12-09 09:50:00,27.23,27.29,27.18,27.21,115300.0,10.0607,10.0829,10.0423,10.0533,115300.0
2011-12-09 09:55:00,27.22,27.26,27.16,27.18,131700.0,10.057,10.0718,10.0349,10.0423,131700.0
2011-12-09 10:00:00,27.19,27.34,27.17,27.29,161300.0,10.046,10.1014,10.0386,10.0829,161300.0
2011-12-09 10:05:00,27.29,27.38,27.28,27.31,105200.0,10.0829,10.1162,10.0792,10.0903,105200.0
2011-12-09 10:10:00,27.31,27.35,27.24,27.26,144400.0,10.0903,10.1051,10.0644,10.0718,144400.0
2011-12-09 10:15:00,27.26,27.28,27.22,27.25,94900.0,10.0718,10.0792,10.057,10.0681,94900.0
2011-12-09 10:20:00,27.25,27.28,27.22,27.28,91500.0,10.0681,10.0792,10.057,10.0792,91500.0
2011-12-09 10:25:00,27.29,27.3,27.21,27.24,107900.0,10.0829,10.0866,10.0533,10.0644,107900.0
2011-12-09 10:30:00,27.24,27.29,27.21,27.28,103100.0,10.0644,10.0829,10.0533,10.0792,103100.0
2011-12-09 10:35:00,27.27,27.27,27.11,27.16,205700.0,10.0755,10.0755,10.0164,10.0349,205700.0
2011-12-09 10:40:00,27.15,27.17,27.09,27.17,176000.0,10.0312,10.0386,10.009,10.0386,176000.0
2011-12-09 10:45:00,27.16,27.23,27.14,27.22,109800.0,10.0349,10.0607,10.0275,10.057,109800.0
2011-12-09 10:50:00,27.22,27.26,27.13,27.21,173200.0,10.057,10.0718,10.0238,10.0533,173200.0
2011-12-09 10:55:00,27.21,27.3,27.2,27.3,191400.0,10.0533,10.0866,10.0497,10.0866,191400.0
2011-12-09 11:00:00,27.29,27.37,27.28,27.35,151300.0,10.0829,10.1125,10.0792,10.1051,151300.0
2011-12-09 11:05:00,27.35,27.42,27.34,27.36,135300.0,10.1051,10.1309,10.1014,10.1088,135300.0
2011-12-09 11:10:00,27.36,27.39,27.27,27.29,245100.0,10.1088,10.1199,10.0755,10.0829,245100.0
2011-12-09 11:15:00,27.3,27.4,27.3,27.39,297600.0,10.0866,10.1235,10.0866,10.1199,297600.0
2011-12-09 11:20:00,27.39,27.46,27.39,27.43,211100.0,10.1199,10.1457,10.1199,10.1346,211100.0
2011-12-09 11:25:00,27.43,27.46,27.39,27.46,120400.0,10.1346,10.1457,10.1199,10.1457,120400.0
2011-12-09 11:30:00,27.45,27.49,27.42,27.42,107300.0,10.142,10.1568,10.1309,10.1309,107300.0
2011-12-09 11:35:00,27.42,27.43,27.38,27.4,117400.0,10.1309,10.1346,10.1162,10.1235,117400.0
2011-12-09 11:40:00,27.4,27.46,27.39,27.46,108500.0,10.1235,10.1457,10.1199,10.1457,108500.0
2011-12-09 11:45:00,27.46,27.47,27.39,27.4,155700.0,10.1457,10.1494,10.1199,10.1235,155700.0
2011-12-09 11:50:00,27.41,27.41,27.38,27.41,124200.0,10.1272,10.1272,10.1162,10.1272,124200.0
2011-12-09 11:55:00,27.41,27.43,27.39,27.42,118100.0,10.1272,10.1346,10.1199,10.1309,118100.0
2011-12-09 12:00:00,27.42,27.46,27.39,27.4,82300.0,10.1309,10.1457,10.1199,10.1235,82300.0
2011-12-09 12:05:00,27.4,27.43,27.39,27.41,85000.0,10.1235,10.1346,10.1199,10.1272,85000.0
2011-12-09 12:10:00,27.41,27.47,27.41,27.46,24900.0,10.1272,10.1494,10.1272,10.1457,24900.0
2011-12-09 12:15:00,27.46,27.53,27.44,27.52,71600.0,10.1457,10.1716,10.1383,10.1679,71600.0
2011-12-09 12:20:00,27.52,27.53,27.48,27.51,92000.0,10.1679,10.1716,10.1531,10.1642,92000.0
2011-12-09 12:25:00,27.5,27.51,27.43,27.43,118400.0,10.1605,10.1642,10.1346,10.1346,118400.0
2011-12-09 12:30:00,27.43,27.45,27.4,27.42,178100.0,10.1346,10.142,10.1235,10.1309,178100.0
2011-12-09 12:35:00,27.43,27.5,27.42,27.48,74100.0,10.1346,10.1605,10.1309,10.1531,74100.0
2011-12-09 12:40:00,27.47,27.51,27.44,27.5,110800.0,10.1494,10.1642,10.1383,10.1605,110800.0
2011-12-09 12:45:00,27.51,27.56,27.51,27.52,131600.0,10.1642,10.1827,10.1642,10.1679,131600.0
2011-12-09 12:50:00,27.53,27.55,27.51,27.53,89300.0,10.1716,10.179,10.1642,10.1716,89300.0
2011-12-09 12:55:00,27.54,27.54,27.51,27.52,124900.0,10.1753,10.1753,10.1642,10.1679,124900.0
2011-12-09 13:00:00,27.52,27.53,27.45,27.45,144800.0,10.1679,10.1716,10.142,10.142,144800.0
2011-12-09 13:05:00,27.46,27.46,27.42,27.43,41500.0,10.1457,10.1457,10.1309,10.1346,41500.0
2011-12-09 13:10:00,27.43,27.43,27.4,27.4,83100.0,10.1346,10.1346,10.1235,10.1235,83100.0
2011-12-09 13:15:00,27.4,27.43,27.4,27.42,74700.0,10.1235,10.1346,10.1235,10.1309,74700.0
2011-12-09 13:20:00,27.41,27.48,27.41,27.48,56200.0,10.1272,10.1531,10.1272,10.1531,56200.0
2011-12-09 13:25:00,27.48,27.52,27.45,27.51,69600.0,10.1531,10.1679,10.142,10.1642,69600.0
2011-12-09 13:30:00,27.51,27.52,27.47,27.47,49300.0,10.1642,10.1679,10.1494,10.1494,49300.0
2011-12-09 13:35:00,27.47,27.47,27.42,27.42,74500.0,10.1494,10.1494,10.1309,10.1309,74500.0
2011-12-09 13:40:00,27.43,27.48,27.42,27.48,24900.0,10.1346,10.1531,10.1309,10.1531,24900.0
2011-12-09 13:45:00,27.48,27.48,27.42,27.45,57500.0,10.1531,10.1531,10.1309,10.142,57500.0
2011-12-09 13:50:00,27.45,27.45,27.4,27.44,49800.0,10.142,10.142,10.1235,10.1383,49800.0
2011-12-09 13:55:00,27.43,27.46,27.43,27.45,36100.0,10.1346,10.1457,10.1346,10.142,36100.0
2011-12-09 14:00:00,27.45,27.49,27.45,27.48,44800.0,10.142,10.1568,10.142,10.1531,44800.0
2011-12-09 14:05:00,27.48,27.48,27.45,27.45,39300.0,10.1531,10.1531,10.142,10.142,39300.0
2011-12-09 14:10:00,27.45,27.48,27.43,27.43,57300.0,10.142,10.1531,10.1346,10.1346,57300.0
2011-12-09 14:15:00,27.43,27.44,27.38,27.4,230800.0,10.1346,10.1383,10.1162,10.1235,230800.0
2011-12-09 14:20:00,27.4,27.41,27.36,27.39,106000.0,10.1235,10.1272,10.1088,10.1199,106000.0
2011-12-09 14:25:00,27.39,27.53,27.39,27.47,135200.0,10.1199,10.1716,10.1199,10.1494,135200.0
2011-12-09 14:30:00,27.46,27.48,27.45,27.47,54500.0,10.1457,10.1531,10.142,10.1494,54500.0
2011-12-09 14:35:00,27.48,27.54,27.47,27.53,121600.0,10.1531,10.1753,10.1494,10.1716,121600.0
2011-12-09 14:40:00,27.53,27.54,27.51,27.54,91700.0,10.1716,10.1753,10.1642,10.1753,91700.0
2011-12-09 14:45:00,27.53,27.59,27.51,27.59,78500.0,10.1716,10.1937,10.1642,10.1937,78500.0
2011-12-09 14:50:00,27.58,27.6,27.56,27.56,125400.0,10.1901,10.1974,10.1827,10.1827,125400.0
2011-12-09 14:55:00,27.57,27.58,27.5,27.53,177400.0,10.1864,10.1901,10.1605,10.1716,177400.0
2011-12-09 15:00:00,27.52,27.53,27.43,27.43,97600.0,10.1679,10.1716,10.1346,10.1346,97600.0
2011-12-09 15:05:00,27.42,27.52,27.4,27.51,115800.0,10.1309,10.1679,10.1235,10.1642,115800.0
2011-12-09 15:10:00,27.52,27.52,27.47,27.52,100000.0,10.1679,10.1679,10.1494,10.1679,100000.0
2011-12-09 15:15:00,27.52,27.54,27.46,27.48,80700.0,10.1679,10.1753,10.1457,10.1531,80700.0
2011-12-09 15:20:00,27.48,27.51,27.45,27.49,98600.0,10.1531,10.1642,10.142,10.1568,98600.0
2011-12-09 15:25:00,27.48,27.49,27.45,27.46,92700.0,10.1531,10.1568,10.142,10.1457,92700.0
2011-12-09 15:30:00,27.47,27.47,27.4,27.41,108200.0,10.1494,10.1494,10.1235,10.1272,108200.0
2011-12-09 15:35:00,27.42,27.47,27.42,27.46,81100.0,10.1309,10.1494,10.1309,10.1457,81100.0
2011-12-09 15:40:00,27.46,27.49,27.45,27.48,113700.0,10.1457,10.1568,10.142,10.1531,113700.0
2011-12-09 15:45:00,27.48,27.48,27.34,27.37,237400.0,10.1531,10.1531,10.1014,10.1125,237400.0
2011-12-09 15:50:00,27.36,27.38,27.35,27.37,175200.0,10.1088,10.1162,10.1051,10.1125,175200.0
2011-12-09 15:55:00,27.36,27.43,27.36,27.39,480500.0,10.1088,10.1346,10.1088,10.1199,480500.0
2011-12-12 09:30:00,26.64,26.68,26.45,26.45,321000.0,9.8427,9.8575,9.7725,9.7725,321000.0
2011-12-12 09:35:00,26.46,26.48,26.37,26.48,313900.0,9.7762,9.7836,9.743,9.7836,313900.0
2011-12-12 09:40:00,26.48,26.51,26.37,26.39,183500.0,9.7836,9.7947,9.743,9.7504,183500.0
2011-12-12 09:45:00,26.38,26.43,26.28,26.41,484300.0,9.7467,9.7652,9.7097,9.7578,484300.0
2011-12-12 09:50:00,26.41,26.41,26.3,26.34,222800.0,9.7578,9.7578,9.7171,9.7319,222800.0
2011-12-12 09:55:00,26.34,26.35,26.2,26.28,249600.0,9.7319,9.7356,9.6802,9.7097,249600.0
2011-12-12 10:00:00,26.28,26.31,26.2,26.2,321500.0,9.7097,9.7208,9.6802,9.6802,321500.0
2011-12-12 10:05:00,26.21,26.33,26.19,26.26,385300.0,9.6839,9.7282,9.6765,9.7023,385300.0
2011-12-12 10:10:00,26.25,26.37,26.24,26.32,316600.0,9.6987,9.743,9.695,9.7245,316600.0
2011-12-12 10:15:00,26.32,26.32,26.1,26.11,412700.0,9.7245,9.7245,9.6432,9.6469,412700.0
2011-12-12 10:20:00,26.1,26.12,26.02,26.08,349200.0,9.6432,9.6506,9.6137,9.6358,349200.0
2011-12-12 10:25:00,26.08,26.12,26.02,26.08,168800.0,9.6358,9.6506,9.6137,9.6358,168800.0
2011-12-12 10:30:00,26.09,26.09,26.03,26.06,144600.0,9.6395,9.6395,9.6174,9.6285,144600.0
2011-12-12 10:35:00,26.06,26.15,26.03,26.05,175900.0,9.6285,9.6617,9.6174,9.6248,175900.0
2011-12-12 10:40:00,26.05,26.14,26.01,26.11,132600.0,9.6248,9.658,9.61,9.6469,132600.0
2011-12-12 10:45:00,26.12,26.13,26.0,26.03,154200.0,9.6506,9.6543,9.6063,9.6174,154200.0
2011-12-12 10:50:00,26.03,26.06,26.01,26.04,52200.0,9.6174,9.6285,9.61,9.6211,52200.0
2011-12-12 10:55:00,26.04,26.11,26.02,26.07,160600.0,9.6211,9.6469,9.6137,9.6321,160600.0
2011-12-12 11:00:00,26.07,26.08,26.0,26.04,120700.0,9.6321,9.6358,9.6063,9.6211,120700.0
2011-12-12 11:05:00,26.04,26.07,26.04,26.05,77400.0,9.6211,9.6321,9.6211,9.6248,77400.0
2011-12-12 11:10:00,26.04,26.05,26.02,26.04,73200.0,9.6211,9.6248,9.6137,9.6211,73200.0
2011-12-12 11:15:00,26.04,26.04,26.0,26.03,178000.0,9.6211,9.6211,9.6063,9.6174,178000.0
2011-12-12 11:20:00,26.03,26.1,26.0,26.1,101600.0,9.6174,9.6432,9.6063,9.6432,101600.0
2011-12-12 11:25:00,26.09,26.13,26.05,26.07,172700.0,9.6395,9.6543,9.6248,9.6321,172700.0
2011-12-12 11:30:00,26.07,26.1,26.03,26.03,135700.0,9.6321,9.6432,9.6174,9.6174,135700.0
2011-12-12 11:35:00,26.03,26.07,26.02,26.05,77600.0,9.6174,9.6321,9.6137,9.6248,77600.0
2011-12-12 11:40:00,26.06,26.07,25.99,25.99,203800.0,9.6285,9.6321,9.6026,9.6026,203800.0
2011-12-12 11:45:00,25.99,26.01,25.93,25.94,130700.0,9.6026,9.61,9.5804,9.5841,130700.0
2011-12-12 11:50:00,25.93,25.94,25.81,25.86,265600.0,9.5804,9.5841,9.5361,9.5546,265600.0
2011-12-12 11:55:00,25.86,25.9,25.84,25.89,226400.0,9.5546,9.5693,9.5472,9.5656,226400.0
2011-12-12 12:00:00,25.9,25.91,25.84,25.85,120900.0,9.5693,9.573,9.5472,9.5509,120900.0
2011-12-12 12:05:00,25.85,25.91,25.82,25.84,209600.0,9.5509,9.573,9.5398,9.5472,209600.0
2011-12-12 12:10:00,25.84,25.91,25.83,25.89,96300.0,9.5472,9.573,9.5435,9.5656,96300.0
2011-12-12 12:15:00,25.89,25.91,25.86,25.89,157900.0,9.5656,9.573,9.5546,9.5656,157900.0
2011-12-12 12:20:00,25.89,25.93,25.87,25.9,76600.0,9.5656,9.5804,9.5583,9.5693,76600.0
2011-12-12 12:25:00,25.9,25.9,25.88,25.88,57500.0,9.5693,9.5693,9.5619,9.5619,57500.0
2011-12-12 12:30:00,25.88,25.93,25.87,25.92,87000.0,9.5619,9.5804,9.5583,9.5767,87000.0
2011-12-12 12:35:00,25.93,25.95,25.9,25.93,133600.0,9.5804,9.5878,9.5693,9.5804,133600.0
2011-12-12 12:40:00,25.93,25.95,25.92,25.93,110000.0,9.5804,9.5878,9.5767,9.5804,110000.0
2011-12-12 12:45:00,25.94,25.96,25.93,25.94,91700.0,9.5841,9.5915,9.5804,9.5841,91700.0
2011-12-12 12:50:00,25.95,25.99,25.94,25.98,131500.0,9.5878,9.6026,9.5841,9.5989,131500.0
2011-12-12 12:55:00,25.98,25.98,25.93,25.94,94100.0,9.5989,9.5989,9.5804,9.5841,94100.0
2011-12-12 13:00:00,25.94,25.94,25.85,25.88,133100.0,9.5841,9.5841,9.5509,9.5619,133100.0
2011-12-12 13:05:00,25.88,25.92,25.84,25.84,115800.0,9.5619,9.5767,9.5472,9.5472,115800.0
2011-12-12 13:10:00,25.84,25.84,25.78,25.78,134200.0,9.5472,9.5472,9.525,9.525,134200.0
2011-12-12 13:15:00,25.78,25.8,25.75,25.76,130100.0,9.525,9.5324,9.5139,9.5176,130100.0
2011-12-12 13:20:00,25.76,25.79,25.75,25.79,43200.0,9.5176,9.5287,9.5139,9.5287,43200.0
2011-12-12 13:25:00,25.79,25.85,25.78,25.82,141300.0,9.5287,9.5509,9.525,9.5398,141300.0
2011-12-12 13:30:00,25.83,25.85,25.82,25.84,82000.0,9.5435,9.5509,9.5398,9.5472,82000.0
2011-12-12 13:35:00,25.84,25.85,25.82,25.83,42700.0,9.5472,9.5509,9.5398,9.5435,42700.0
2011-12-12 13:40:00,25.83,25.85,25.83,25.84,46400.0,9.5435,9.5509,9.5435,9.5472,46400.0
2011-12-12 13:45:00,25.83,25.88,25.83,25.88,120500.0,9.5435,9.5619,9.5435,9.5619,120500.0
2011-12-12 13:50:00,25.88,25.93,25.84,25.87,152900.0,9.5619,9.5804,9.5472,9.5583,152900.0
2011-12-12 13:55:00,25.86,25.89,25.84,25.87,66800.0,9.5546,9.5656,9.5472,9.5583,66800.0
2011-12-12 14:00:00,25.87,25.92,25.87,25.91,61100.0,9.5583,9.5767,9.5583,9.573,61100.0
2011-12-12 14:05:00,25.91,25.94,25.87,25.91,156900.0,9.573,9.5841,9.5583,9.573,156900.0
2011-12-12 14:10:00,25.9,25.91,25.84,25.86,97900.0,9.5693,9.573,9.5472,9.5546,97900.0
2011-12-12 14:15:00,25.86,25.93,25.86,25.92,75500.0,9.5546,9.5804,9.5546,9.5767,75500.0
2011-12-12 14:20:00,25.92,25.97,25.91,25.96,156900.0,9.5767,9.5952,9.573,9.5915,156900.0
2011-12-12 14:25:00,25.95,25.96,25.91,25.93,143300.0,9.5878,9.5915,9.573,9.5804,143300.0
2011-12-12 14:30:00,25.92,25.96,25.91,25.94,139600.0,9.5767,9.5915,9.573,9.5841,139600.0
2011-12-12 14:35:00,25.93,25.94,25.87,25.88,120600.0,9.5804,9.5841,9.5583,9.5619,120600.0
2011-12-12 14:40:00,25.88,25.92,25.86,25.92,149100.0,9.5619,9.5767,9.5546,9.5767,149100.0
2011-12-12 14:45:00,25.92,25.95,25.91,25.94,262500.0,9.5767,9.5878,9.573,9.5841,262500.0
2011-12-12 14:50:00,25.93,25.95,25.92,25.95,203200.0,9.5804,9.5878,9.5767,9.5878,203200.0
2011-12-12 14:55:00,25.94,26.03,25.94,26.0,235700.0,9.5841,9.6174,9.5841,9.6063,235700.0
2011-12-12 15:00:00,26.01,26.03,25.98,25.98,104700.0,9.61,9.6174,9.5989,9.5989,104700.0
2011-12-12 15:05:00,25.99,26.0,25.93,25.95,211400.0,9.6026,9.6063,9.5804,9.5878,211400.0
2011-12-12 15:10:00,25.95,25.95,25.89,25.9,139300.0,9.5878,9.5878,9.5656,9.5693,139300.0
2011-12-12 15:15:00,25.89,25.96,25.89,25.95,132400.0,9.5656,9.5915,9.5656,9.5878,132400.0
2011-12-12 15:20:00,25.94,25.95,25.9,25.92,180300.0,9.5841,9.5878,9.5693,9.5767,180300.0
2011-12-12 15:25:00,25.92,26.02,25.91,25.98,234400.0,9.5767,9.6137,9.573,9.5989,234400.0
2011-12-12 15:30:00,25.98,26.0,25.97,25.99,220800.0,9.5989,9.6063,9.5952,9.6026,220800.0
2011-12-12 15:35:00,25.99,26.09,25.99,26.07,209700.0,9.6026,9.6395,9.6026,9.6321,209700.0
2011-12-12 15:40:00,26.07,26.18,26.07,26.15,341600.0,9.6321,9.6728,9.6321,9.6617,341600.0
2011-12-12 15:45:00,26.16,26.17,26.12,26.13,221900.0,9.6654,9.6691,9.6506,9.6543,221900.0
2011-12-12 15:50:00,26.13,26.18,26.09,26.17,315200.0,9.6543,9.6728,9.6395,9.6691,315200.0
2011-12-12 15:55:00,26.18,26.22,26.17,26.2,1099200.0,9.6728,9.6876,9.6691,9.6802,1099200.0
2011-12-13 09:30:00,26.25,26.34,26.23,26.28,218000.0,9.6987,9.7319,9.6913,9.7097,218000.0
2011-12-13 09:35:00,26.28,26.3,26.16,26.17,372300.0,9.7097,9.7171,9.6654,9.6691,372300.0
2011-12-13 09:40:00,26.17,26.25,26.16,26.19,320700.0,9.6691,9.6987,9.6654,9.6765,320700.0
2011-12-13 09:45:00,26.2,26.34,26.19,26.33,383500.0,9.6802,9.7319,9.6765,9.7282,383500.0
2011-12-13 09:50:00,26.34,26.46,26.33,26.44,288900.0,9.7319,9.7762,9.7282,9.7689,288900.0
2011-12-13 09:55:00,26.44,26.62,26.44,26.5,426400.0,9.7689,9.8354,9.7689,9.791,426400.0
2011-12-13 10:00:00,26.5,26.66,26.5,26.62,228800.0,9.791,9.8501,9.791,9.8354,228800.0
2011-12-13 10:05:00,26.62,26.64,26.5,26.51,358600.0,9.8354,9.8427,9.791,9.7947,358600.0
2011-12-13 10:10:00,26.52,26.54,26.44,26.44,195200.0,9.7984,9.8058,9.7689,9.7689,195200.0
2011-12-13 10:15:00,26.44,26.47,26.4,26.41,246300.0,9.7689,9.7799,9.7541,9.7578,246300.0
2011-12-13 10:20:00,26.42,26.49,26.4,26.4,131800.0,9.7615,9.7873,9.7541,9.7541,131800.0
2011-12-13 10:25:00,26.4,26.42,26.35,26.38,145500.0,9.7541,9.7615,9.7356,9.7467,145500.0
2011-12-13 10:30:00,26.37,26.45,26.37,26.43,161100.0,9.743,9.7725,9.743,9.7652,161100.0
2011-12-13 10:35:00,26.43,26.43,26.32,26.36,307500.0,9.7652,9.7652,9.7245,9.7393,307500.0
2011-12-13 10:40:00,26.36,26.36,26.29,26.34,161100.0,9.7393,9.7393,9.7134,9.7319,161100.0
2011-12-13 10:45:00,26.34,26.34,26.16,26.29,281900.0,9.7319,9.7319,9.6654,9.7134,281900.0
2011-12-13 10:50:00,26.29,26.4,26.29,26.35,348800.0,9.7134,9.7541,9.7134,9.7356,348800.0
2011-12-13 10:55:00,26.34,26.38,26.32,26.34,205100.0,9.7319,9.7467,9.7245,9.7319,205100.0
2011-12-13 11:00:00,26.34,26.34,26.17,26.19,355700.0,9.7319,9.7319,9.6691,9.6765,355700.0
2011-12-13 11:05:00,26.19,26.19,26.06,26.13,235600.0,9.6765,9.6765,9.6285,9.6543,235600.0
2011-12-13 11:10:00,26.14,26.21,26.14,26.17,223700.0,9.658,9.6839,9.658,9.6691,223700.0
2011-12-13 11:15:00,26.16,26.24,26.15,26.16,175600.0,9.6654,9.695,9.6617,9.6654,175600.0
2011-12-13 11:20:00,26.16,26.2,26.14,26.14,232700.0,9.6654,9.6802,9.658,9.658,232700.0
2011-12-13 11:25:00,26.15,26.17,26.06,26.09,550800.0,9.6617,9.6691,9.6285,9.6395,550800.0
2011-12-13 11:30:00,26.08,26.1,26.04,26.1,230100.0,9.6358,9.6432,9.6211,9.6432,230100.0
2011-12-13 11:35:00,26.1,26.13,26.07,26.11,187700.0,9.6432,9.6543,9.6321,9.6469,187700.0
2011-12-13 11:40:00,26.12,26.12,26.05,26.07,108500.0,9.6506,9.6506,9.6248,9.6321,108500.0
2011-12-13 11:45:00,26.07,26.09,26.01,26.05,195000.0,9.6321,9.6395,9.61,9.6248,195000.0
2011-12-13 11:50:00,26.05,26.09,26.04,26.05,135300.0,9.6248,9.6395,9.6211,9.6248,135300.0
2011-12-13 11:55:00,26.05,26.06,26.02,26.04,238600.0,9.6248,9.6285,9.6137,9.6211,238600.0
2011-12-13 12:00:00,26.04,26.04,26.01,26.03,135400.0,9.6211,9.6211,9.61,9.6174,135400.0
2011-12-13 12:05:00,26.03,26.03,25.95,25.97,165700.0,9.6174,9.6174,9.5878,9.5952,165700.0
2011-12-13 12:10:00,25.97,26.02,25.97,25.99,58200.0,9.5952,9.6137,9.5952,9.6026,58200.0
2011-12-13 12:15:00,26.0,26.0,25.95,25.96,57500.0,9.6063,9.6063,9.5878,9.5915,57500.0
2011-12-13 12:20:00,25.96,25.96,25.85,25.88,188400.0,9.5915,9.5915,9.5509,9.5619,188400.0
2011-12-13 12:25:00,25.88,25.92,25.88,25.9,71500.0,9.5619,9.5767,9.5619,9.5693,71500.0
2011-12-13 12:30:00,25.9,25.96,25.89,25.94,83300.0,9.5693,9.5915,9.5656,9.5841,83300.0
2011-12-13 12:35:00,25.94,25.96,25.89,25.9,78600.0,9.5841,9.5915,9.5656,9.5693,78600.0
2011-12-13 12:40:00,25.89,25.96,25.89,25.93,56100.0,9.5656,9.5915,9.5656,9.5804,56100.0
2011-12-13 12:45:00,25.92,26.0,25.92,25.99,70100.0,9.5767,9.6063,9.5767,9.6026,70100.0
2011-12-13 12:50:00,26.0,26.04,25.99,26.04,95300.0,9.6063,9.6211,9.6026,9.6211,95300.0
2011-12-13 12:55:00,26.04,26.07,26.03,26.04,92600.0,9.6211,9.6321,9.6174,9.6211,92600.0
2011-12-13 13:00:00,26.04,26.05,26.0,26.05,76100.0,9.6211,9.6248,9.6063,9.6248,76100.0
2011-12-13 13:05:00,26.05,26.06,25.99,26.01,54600.0,9.6248,9.6285,9.6026,9.61,54600.0
2011-12-13 13:10:00,26.02,26.12,26.01,26.11,94900.0,9.6137,9.6506,9.61,9.6469,94900.0
2011-12-13 13:15:00,26.11,26.17,26.11,26.17,125100.0,9.6469,9.6691,9.6469,9.6691,125100.0
2011-12-13 13:20:00,26.16,26.16,26.08,26.09,153000.0,9.6654,9.6654,9.6358,9.6395,153000.0
2011-12-13 13:25:00,26.1,26.11,26.06,26.1,77800.0,9.6432,9.6469,9.6285,9.6432,77800.0
2011-12-13 13:30:00,26.09,26.16,26.07,26.14,106000.0,9.6395,9.6654,9.6321,9.658,106000.0
2011-12-13 13:35:00,26.14,26.15,26.09,26.13,129200.0,9.658,9.6617,9.6395,9.6543,129200.0
2011-12-13 13:40:00,26.13,26.16,26.09,26.15,66300.0,9.6543,9.6654,9.6395,9.6617,66300.0
2011-12-13 13:45:00,26.15,26.19,26.1,26.11,70900.0,9.6617,9.6765,9.6432,9.6469,70900.0
2011-12-13 13:50:00,26.11,26.14,26.09,26.1,84100.0,9.6469,9.658,9.6395,9.6432,84100.0
2011-12-13 13:55:00,26.1,26.1,26.05,26.1,181500.0,9.6432,9.6432,9.6248,9.6432,181500.0
2011-12-13 14:00:00,26.11,26.17,26.1,26.17,109800.0,9.6469,9.6691,9.6432,9.6691,109800.0
2011-12-13 14:05:00,26.17,26.18,26.13,26.13,95200.0,9.6691,9.6728,9.6543,9.6543,95200.0
2011-12-13 14:10:00,26.13,26.13,25.99,26.03,200000.0,9.6543,9.6543,9.6026,9.6174,200000.0
2011-12-13 14:15:00,26.03,26.06,25.96,25.96,168600.0,9.6174,9.6285,9.5915,9.5915,168600.0
2011-12-13 14:20:00,25.96,26.01,25.85,25.86,512100.0,9.5915,9.61,9.5509,9.5546,512100.0
2011-12-13 14:25:00,25.86,25.97,25.85,25.95,342400.0,9.5546,9.5952,9.5509,9.5878,342400.0
2011-12-13 14:30:00,25.95,25.95,25.76,25.79,274200.0,9.5878,9.5878,9.5176,9.5287,274200.0
2011-12-13 14:35:00,25.79,25.79,25.65,25.65,429300.0,9.5287,9.5287,9.477,9.477,429300.0
2011-12-13 14:40:00,25.65,25.76,25.62,25.69,236600.0,9.477,9.5176,9.4659,9.4917,236600.0
2011-12-13 14:45:00,25.68,25.71,25.61,25.66,274500.0,9.4881,9.4991,9.4622,9.4807,274500.0
2011-12-13 14:50:00,25.66,25.79,25.65,25.77,249100.0,9.4807,9.5287,9.477,9.5213,249100.0
2011-12-13 14:55:00,25.78,25.8,25.71,25.78,262900.0,9.525,9.5324,9.4991,9.525,262900.0
2011-12-13 15:00:00,25.79,25.84,25.76,25.82,125200.0,9.5287,9.5472,9.5176,9.5398,125200.0
2011-12-13 15:05:00,25.82,25.82,25.74,25.78,199900.0,9.5398,9.5398,9.5102,9.525,199900.0
2011-12-13 15:10:00,25.79,25.81,25.69,25.69,197800.0,9.5287,9.5361,9.4917,9.4917,197800.0
2011-12-13 15:15:00,25.68,25.76,25.63,25.65,151500.0,9.4881,9.5176,9.4696,9.477,151500.0
2011-12-13 15:20:00,25.66,25.71,25.62,25.66,151700.0,9.4807,9.4991,9.4659,9.4807,151700.0
2011-12-13 15:25:00,25.67,25.68,25.56,25.6,257400.0,9.4844,9.4881,9.4437,9.4585,257400.0
2011-12-13 15:30:00,25.6,25.62,25.47,25.5,502800.0,9.4585,9.4659,9.4105,9.4215,502800.0
2011-12-13 15:35:00,25.49,25.58,25.41,25.55,521400.0,9.4179,9.4511,9.3883,9.44,521400.0
2011-12-13 15:40:00,25.54,25.59,25.53,25.53,246200.0,9.4363,9.4548,9.4326,9.4326,246200.0
2011-12-13 15:45:00,25.54,25.65,25.52,25.64,373000.0,9.4363,9.477,9.4289,9.4733,373000.0
2011-12-13 15:50:00,25.64,25.64,25.53,25.57,309900.0,9.4733,9.4733,9.4326,9.4474,309900.0
2011-12-13 15:55:00,25.56,25.7,25.56,25.66,594600.0,9.4437,9.4954,9.4437,9.4807,594600.0
2011-12-14 09:30:00,25.39,25.44,25.3,25.41,319600.0,9.3809,9.3994,9.3477,9.3883,319600.0
2011-12-14 09:35:00,25.41,25.47,25.38,25.45,323000.0,9.3883,9.4105,9.3772,9.4031,323000.0
2011-12-14 09:40:00,25.45,25.53,25.42,25.42,151400.0,9.4031,9.4326,9.392,9.392,151400.0
2011-12-14 09:45:00,25.42,25.43,25.25,25.25,234600.0,9.392,9.3957,9.3292,9.3292,234600.0
2011-12-14 09:50:00,25.25,25.32,25.22,25.3,182600.0,9.3292,9.355,9.3181,9.3477,182600.0
2011-12-14 09:55:00,25.29,25.34,25.29,25.32,128100.0,9.344,9.3624,9.344,9.355,128100.0
2011-12-14 10:00:00,25.32,25.32,25.18,25.23,252800.0,9.355,9.355,9.3033,9.3218,252800.0
2011-12-14 10:05:00,25.23,25.28,25.2,25.22,254500.0,9.3218,9.3403,9.3107,9.3181,254500.0
2011-12-14 10:10:00,25.21,25.24,25.14,25.2,197200.0,9.3144,9.3255,9.2885,9.3107,197200.0
2011-12-14 10:15:00,25.19,25.21,25.15,25.21,281600.0,9.307,9.3144,9.2922,9.3144,281600.0
2011-12-14 10:20:00,25.2,25.23,25.13,25.14,149500.0,9.3107,9.3218,9.2848,9.2885,149500.0
2011-12-14 10:25:00,25.14,25.28,25.13,25.28,112400.0,9.2885,9.3403,9.2848,9.3403,112400.0
2011-12-14 10:30:00,25.27,25.33,25.25,25.27,126500.0,9.3366,9.3587,9.3292,9.3366,126500.0
2011-12-14 10:35:00,25.27,25.38,25.27,25.36,118100.0,9.3366,9.3772,9.3366,9.3698,118100.0
2011-12-14 10:40:00,25.37,25.37,25.29,25.35,215000.0,9.3735,9.3735,9.344,9.3661,215000.0
2011-12-14 10:45:00,25.35,25.35,25.26,25.31,160100.0,9.3661,9.3661,9.3329,9.3513,160100.0
2011-12-14 10:50:00,25.31,25.32,25.22,25.26,116700.0,9.3513,9.355,9.3181,9.3329,116700.0
2011-12-14 10:55:00,25.26,25.26,25.14,25.15,139800.0,9.3329,9.3329,9.2885,9.2922,139800.0
2011-12-14 11:00:00,25.15,25.23,25.15,25.2,86500.0,9.2922,9.3218,9.2922,9.3107,86500.0
2011-12-14 11:05:00,25.19,25.2,25.12,25.14,77400.0,9.307,9.3107,9.2811,9.2885,77400.0
2011-12-14 11:10:00,25.12,25.14,25.07,25.13,240800.0,9.2811,9.2885,9.2627,9.2848,240800.0
2011-12-14 11:15:00,25.14,25.15,25.09,25.09,95900.0,9.2885,9.2922,9.2701,9.2701,95900.0
2011-12-14 11:20:00,25.09,25.1,25.05,25.1,125600.0,9.2701,9.2738,9.2553,9.2738,125600.0
2011-12-14 11:25:00,25.1,25.12,25.05,25.08,118000.0,9.2738,9.2811,9.2553,9.2664,118000.0
2011-12-14 11:30:00,25.08,25.08,25.02,25.06,156700.0,9.2664,9.2664,9.2442,9.259,156700.0
2011-12-14 11:35:00,25.06,25.08,25.03,25.05,160200.0,9.259,9.2664,9.2479,9.2553,160200.0
2011-12-14 11:40:00,25.05,25.12,25.04,25.1,191700.0,9.2553,9.2811,9.2516,9.2738,191700.0
2011-12-14 11:45:00,25.09,25.17,25.09,25.17,137600.0,9.2701,9.2996,9.2701,9.2996,137600.0
2011-12-14 11:50:00,25.17,25.2,25.15,25.2,61600.0,9.2996,9.3107,9.2922,9.3107,61600.0
2011-12-14 11:55:00,25.19,25.19,25.11,25.11,88100.0,9.307,9.307,9.2775,9.2775,88100.0
2011-12-14 12:00:00,25.11,25.15,25.09,25.13,160000.0,9.2775,9.2922,9.2701,9.2848,160000.0
2011-12-14 12:05:00,25.13,25.16,25.11,25.16,173400.0,9.2848,9.2959,9.2775,9.2959,173400.0
2011-12-14 12:10:00,25.16,25.22,25.14,25.21,314500.0,9.2959,9.3181,9.2885,9.3144,314500.0
2011-12-14 12:15:00,25.21,25.23,25.15,25.16,139800.0,9.3144,9.3218,9.2922,9.2959,139800.0
2011-12-14 12:20:00,25.16,25.17,25.1,25.11,170100.0,9.2959,9.2996,9.2738,9.2775,170100.0
2011-12-14 12:25:00,25.11,25.13,25.08,25.13,158400.0,9.2775,9.2848,9.2664,9.2848,158400.0
2011-12-14 12:30:00,25.13,25.19,25.12,25.17,165800.0,9.2848,9.307,9.2811,9.2996,165800.0
2011-12-14 12:35:00,25.17,25.19,25.12,25.13,102400.0,9.2996,9.307,9.2811,9.2848,102400.0
2011-12-14 12:40:00,25.13,25.24,25.13,25.19,137000.0,9.2848,9.3255,9.2848,9.307,137000.0
2011-12-14 12:45:00,25.19,25.23,25.19,25.21,166800.0,9.307,9.3218,9.307,9.3144,166800.0
2011-12-14 12:50:00,25.21,25.22,25.17,25.18,123700.0,9.3144,9.3181,9.2996,9.3033,123700.0
2011-12-14 12:55:00,25.18,25.21,25.17,25.21,85600.0,9.3033,9.3144,9.2996,9.3144,85600.0
2011-12-14 13:00:00,25.21,25.21,25.13,25.16,122200.0,9.3144,9.3144,9.2848,9.2959,122200.0
2011-12-14 13:05:00,25.17,25.21,25.15,25.15,121900.0,9.2996,9.3144,9.2922,9.2922,121900.0
2011-12-14 13:10:00,25.15,25.24,25.13,25.24,115700.0,9.2922,9.3255,9.2848,9.3255,115700.0
2011-12-14 13:15:00,25.24,25.27,25.22,25.24,128300.0,9.3255,9.3366,9.3181,9.3255,128300.0
2011-12-14 13:20:00,25.25,25.3,25.24,25.27,169800.0,9.3292,9.3477,9.3255,9.3366,169800.0
2011-12-14 13:25:00,25.27,25.34,25.26,25.32,90400.0,9.3366,9.3624,9.3329,9.355,90400.0
2011-12-14 13:30:00,25.33,25.35,25.25,25.28,112200.0,9.3587,9.3661,9.3292,9.3403,112200.0
2011-12-14 13:35:00,25.28,25.35,25.27,25.33,74000.0,9.3403,9.3661,9.3366,9.3587,74000.0
2011-12-14 13:40:00,25.34,25.37,25.34,25.35,126500.0,9.3624,9.3735,9.3624,9.3661,126500.0
2011-12-14 13:45:00,25.35,25.36,25.32,25.32,69500.0,9.3661,9.3698,9.355,9.355,69500.0
2011-12-14 13:50:00,25.32,25.32,25.23,25.28,158600.0,9.355,9.355,9.3218,9.3403,158600.0
2011-12-14 13:55:00,25.28,25.33,25.27,25.28,135300.0,9.3403,9.3587,9.3366,9.3403,135300.0
2011-12-14 14:00:00,25.29,25.29,25.22,25.22,164000.0,9.344,9.344,9.3181,9.3181,164000.0
2011-12-14 14:05:00,25.22,25.27,25.17,25.17,128000.0,9.3181,9.3366,9.2996,9.2996,128000.0
2011-12-14 14:10:00,25.17,25.18,25.12,25.13,107000.0,9.2996,9.3033,9.2811,9.2848,107000.0
2011-12-14 14:15:00,25.13,25.19,25.12,25.15,163600.0,9.2848,9.307,9.2811,9.2922,163600.0
2011-12-14 14:20:00,25.15,25.16,25.12,25.13,142400.0,9.2922,9.2959,9.2811,9.2848,142400.0
2011-12-14 14:25:00,25.13,25.17,25.13,25.14,287400.0,9.2848,9.2996,9.2848,9.2885,287400.0
2011-12-14 14:30:00,25.14,25.16,25.08,25.09,199000.0,9.2885,9.2959,9.2664,9.2701,199000.0
2011-12-14 14:35:00,25.09,25.09,25.0,25.01,274200.0,9.2701,9.2701,9.2368,9.2405,274200.0
2011-12-14 14:40:00,25.01,25.05,25.01,25.02,91400.0,9.2405,9.2553,9.2405,9.2442,91400.0
2011-12-14 14:45:00,25.03,25.09,25.02,25.07,284800.0,9.2479,9.2701,9.2442,9.2627,284800.0
2011-12-14 14:50:00,25.06,25.07,24.93,24.94,424500.0,9.259,9.2627,9.2109,9.2146,424500.0
2011-12-14 14:55:00,24.94,24.95,24.78,24.84,513100.0,9.2146,9.2183,9.1555,9.1777,513100.0
2011-12-14 15:00:00,24.84,24.87,24.79,24.79,300500.0,9.1777,9.1888,9.1592,9.1592,300500.0
2011-12-14 15:05:00,24.8,24.8,24.68,24.7,515300.0,9.1629,9.1629,9.1186,9.126,515300.0
2011-12-14 15:10:00,24.71,24.79,24.69,24.78,449900.0,9.1297,9.1592,9.1223,9.1555,449900.0
2011-12-14 15:15:00,24.78,24.83,24.74,24.78,194800.0,9.1555,9.174,9.1407,9.1555,194800.0
2011-12-14 15:20:00,24.78,24.8,24.71,24.8,223800.0,9.1555,9.1629,9.1297,9.1629,223800.0
2011-12-14 15:25:00,24.8,24.87,24.74,24.87,168700.0,9.1629,9.1888,9.1407,9.1888,168700.0
2011-12-14 15:30:00,24.87,24.9,24.81,24.83,326200.0,9.1888,9.1999,9.1666,9.174,326200.0
2011-12-14 15:35:00,24.84,24.86,24.77,24.84,171500.0,9.1777,9.1851,9.1518,9.1777,171500.0
2011-12-14 15:40:00,24.84,24.84,24.73,24.81,440800.0,9.1777,9.1777,9.1371,9.1666,440800.0
2011-12-14 15:45:00,24.8,24.89,24.79,24.89,259000.0,9.1629,9.1962,9.1592,9.1962,259000.0
2011-12-14 15:50:00,24.88,24.89,24.83,24.84,465200.0,9.1925,9.1962,9.174,9.1777,465200.0
2011-12-14 15:55:00,24.85,24.86,24.81,24.83,616500.0,9.1814,9.1851,9.1666,9.174,616500.0
2011-12-15 09:30:00,25.76,25.8,25.51,25.52,832700.0,9.5176,9.5324,9.4252,9.4289,832700.0
2011-12-15 09:35:00,25.52,25.55,25.46,25.49,463200.0,9.4289,9.44,9.4068,9.4179,463200.0
2011-12-15 09:40:00,25.49,25.51,25.44,25.46,301100.0,9.4179,9.4252,9.3994,9.4068,301100.0
2011-12-15 09:45:00,25.46,25.6,25.46,25.56,419200.0,9.4068,9.4585,9.4068,9.4437,419200.0
2011-12-15 09:50:00,25.55,25.59,25.53,25.55,387200.0,9.44,9.4548,9.4326,9.44,387200.0
2011-12-15 09:55:00,25.56,25.58,25.52,25.57,149800.0,9.4437,9.4511,9.4289,9.4474,149800.0
2011-12-15 10:00:00,25.57,25.67,25.48,25.49,314400.0,9.4474,9.4844,9.4142,9.4179,314400.0
2011-12-15 10:05:00,25.49,25.5,25.43,25.43,340000.0,9.4179,9.4215,9.3957,9.3957,340000.0
2011-12-15 10:10:00,25.44,25.44,25.32,25.34,343300.0,9.3994,9.3994,9.355,9.3624,343300.0
2011-12-15 10:15:00,25.35,25.37,25.3,25.34,261700.0,9.3661,9.3735,9.3477,9.3624,261700.0
2011-12-15 10:20:00,25.34,25.41,25.34,25.36,98000.0,9.3624,9.3883,9.3624,9.3698,98000.0
2011-12-15 10:25:00,25.36,25.37,25.25,25.28,98200.0,9.3698,9.3735,9.3292,9.3403,98200.0
2011-12-15 10:30:00,25.29,25.3,25.2,25.24,149100.0,9.344,9.3477,9.3107,9.3255,149100.0
2011-12-15 10:35:00,25.24,25.26,25.09,25.12,230500.0,9.3255,9.3329,9.2701,9.2811,230500.0
2011-12-15 10:40:00,25.12,25.12,25.03,25.05,209900.0,9.2811,9.2811,9.2479,9.2553,209900.0
2011-12-15 10:45:00,25.05,25.07,24.93,25.05,259200.0,9.2553,9.2627,9.2109,9.2553,259200.0
2011-12-15 10:50:00,25.06,25.07,24.99,25.03,98700.0,9.259,9.2627,9.2331,9.2479,98700.0
2011-12-15 10:55:00,25.04,25.07,24.98,25.04,124900.0,9.2516,9.2627,9.2294,9.2516,124900.0
2011-12-15 11:00:00,25.05,25.1,25.03,25.08,108400.0,9.2553,9.2738,9.2479,9.2664,108400.0
2011-12-15 11:05:00,25.08,25.11,25.0,25.02,104400.0,9.2664,9.2775,9.2368,9.2442,104400.0
2011-12-15 11:10:00,25.01,25.11,25.0,25.08,88200.0,9.2405,9.2775,9.2368,9.2664,88200.0
2011-12-15 11:15:00,25.08,25.13,25.07,25.09,79300.0,9.2664,9.2848,9.2627,9.2701,79300.0
2011-12-15 11:20:00,25.1,25.12,25.08,25.12,96600.0,9.2738,9.2811,9.2664,9.2811,96600.0
2011-12-15 11:25:00,25.12,25.21,25.1,25.18,132200.0,9.2811,9.3144,9.2738,9.3033,132200.0
2011-12-15 11:30:00,25.18,25.2,25.13,25.13,85400.0,9.3033,9.3107,9.2848,9.2848,85400.0
2011-12-15 11:35:00,25.12,25.16,25.1,25.1,66800.0,9.2811,9.2959,9.2738,9.2738,66800.0
2011-12-15 11:40:00,25.11,25.12,25.08,25.12,88200.0,9.2775,9.2811,9.2664,9.2811,88200.0
2011-12-15 11:45:00,25.12,25.19,25.12,25.12,108800.0,9.2811,9.307,9.2811,9.2811,108800.0
2011-12-15 11:50:00,25.11,25.12,25.04,25.08,71900.0,9.2775,9.2811,9.2516,9.2664,71900.0
2011-12-15 11:55:00,25.07,25.12,25.05,25.11,145800.0,9.2627,9.2811,9.2553,9.2775,145800.0
2011-12-15 12:00:00,25.1,25.13,25.09,25.11,145500.0,9.2738,9.2848,9.2701,9.2775,145500.0
2011-12-15 12:05:00,25.11,25.13,25.09,25.12,164100.0,9.2775,9.2848,9.2701,9.2811,164100.0
2011-12-15 12:10:00,25.12,25.14,25.09,25.12,33800.0,9.2811,9.2885,9.2701,9.2811,33800.0
2011-12-15 12:15:00,25.13,25.16,25.11,25.15,126400.0,9.2848,9.2959,9.2775,9.2922,126400.0
2011-12-15 12:20:00,25.15,25.21,25.15,25.16,256600.0,9.2922,9.3144,9.2922,9.2959,256600.0
2011-12-15 12:25:00,25.16,25.18,25.14,25.18,106800.0,9.2959,9.3033,9.2885,9.3033,106800.0
2011-12-15 12:30:00,25.17,25.21,25.13,25.14,166000.0,9.2996,9.3144,9.2848,9.2885,166000.0
2011-12-15 12:35:00,25.14,25.16,25.12,25.15,98200.0,9.2885,9.2959,9.2811,9.2922,98200.0
2011-12-15 12:40:00,25.15,25.16,25.06,25.06,110100.0,9.2922,9.2959,9.259,9.259,110100.0
2011-12-15 12:45:00,25.06,25.11,25.05,25.07,67000.0,9.259,9.2775,9.2553,9.2627,67000.0
2011-12-15 12:50:00,25.06,25.08,24.98,24.99,192100.0,9.259,9.2664,9.2294,9.2331,192100.0
2011-12-15 12:55:00,24.99,25.03,24.98,25.02,93700.0,9.2331,9.2479,9.2294,9.2442,93700.0
2011-12-15 13:00:00,25.02,25.03,24.98,25.0,61600.0,9.2442,9.2479,9.2294,9.2368,61600.0
2011-12-15 13:05:00,25.01,25.01,24.97,24.98,128000.0,9.2405,9.2405,9.2257,9.2294,128000.0
2011-12-15 13:10:00,24.99,24.99,24.9,24.9,114300.0,9.2331,9.2331,9.1999,9.1999,114300.0
2011-12-15 13:15:00,24.91,24.95,24.9,24.94,157200.0,9.2036,9.2183,9.1999,9.2146,157200.0
2011-12-15 13:20:00,24.95,24.96,24.9,24.96,102200.0,9.2183,9.222,9.1999,9.222,102200.0
2011-12-15 13:25:00,24.95,24.96,24.88,24.89,109400.0,9.2183,9.222,9.1925,9.1962,109400.0
2011-12-15 13:30:00,24.9,24.92,24.75,24.76,183600.0,9.1999,9.2073,9.1444,9.1481,183600.0
2011-12-15 13:35:00,24.77,24.82,24.75,24.81,175800.0,9.1518,9.1703,9.1444,9.1666,175800.0
2011-12-15 13:40:00,24.81,24.89,24.75,24.86,249200.0,9.1666,9.1962,9.1444,9.1851,249200.0
2011-12-15 13:45:00,24.87,24.88,24.81,24.82,95900.0,9.1888,9.1925,9.1666,9.1703,95900.0
2011-12-15 13:50:00,24.82,24.82,24.74,24.75,75500.0,9.1703,9.1703,9.1407,9.1444,75500.0
2011-12-15 13:55:00,24.75,24.76,24.65,24.66,177800.0,9.1444,9.1481,9.1075,9.1112,177800.0
2011-12-15 14:00:00,24.66,24.75,24.63,24.75,116100.0,9.1112,9.1444,9.1001,9.1444,116100.0
2011-12-15 14:05:00,24.74,24.76,24.72,24.75,135600.0,9.1407,9.1481,9.1334,9.1444,135600.0
2011-12-15 14:10:00,24.76,24.84,24.76,24.79,93400.0,9.1481,9.1777,9.1481,9.1592,93400.0
2011-12-15 14:15:00,24.8,24.83,24.77,24.78,95200.0,9.1629,9.174,9.1518,9.1555,95200.0
2011-12-15 14:20:00,24.79,24.79,24.75,24.77,104600.0,9.1592,9.1592,9.1444,9.1518,104600.0
2011-12-15 14:25:00,24.76,24.77,24.66,24.72,173700.0,9.1481,9.1518,9.1112,9.1334,173700.0
2011-12-15 14:30:00,24.71,24.74,24.65,24.67,129000.0,9.1297,9.1407,9.1075,9.1149,129000.0
2011-12-15 14:35:00,24.68,24.69,24.63,24.67,85700.0,9.1186,9.1223,9.1001,9.1149,85700.0
2011-12-15 14:40:00,24.66,24.66,24.56,24.61,223400.0,9.1112,9.1112,9.0742,9.0927,223400.0
2011-12-15 14:45:00,24.6,24.63,24.58,24.59,226100.0,9.089,9.1001,9.0816,9.0853,226100.0
2011-12-15 14:50:00,24.59,24.63,24.55,24.62,230200.0,9.0853,9.1001,9.0705,9.0964,230200.0
2011-12-15 14:55:00,24.63,24.7,24.61,24.61,149400.0,9.1001,9.126,9.0927,9.0927,149400.0
2011-12-15 15:00:00,24.62,24.71,24.62,24.7,101500.0,9.0964,9.1297,9.0964,9.126,101500.0
2011-12-15 15:05:00,24.71,24.72,24.66,24.71,211600.0,9.1297,9.1334,9.1112,9.1297,211600.0
2011-12-15 15:10:00,24.71,24.75,24.66,24.66,81200.0,9.1297,9.1444,9.1112,9.1112,81200.0
2011-12-15 15:15:00,24.66,24.73,24.66,24.71,126700.0,9.1112,9.1371,9.1112,9.1297,126700.0
2011-12-15 15:20:00,24.71,24.74,24.67,24.68,147400.0,9.1297,9.1407,9.1149,9.1186,147400.0
2011-12-15 15:25:00,24.68,24.75,24.67,24.73,162500.0,9.1186,9.1444,9.1149,9.1371,162500.0
2011-12-15 15:30:00,24.72,24.75,24.69,24.74,203900.0,9.1334,9.1444,9.1223,9.1407,203900.0
2011-12-15 15:35:00,24.74,24.75,24.68,24.72,188800.0,9.1407,9.1444,9.1186,9.1334,188800.0
2011-12-15 15:40:00,24.72,24.73,24.64,24.64,189800.0,9.1334,9.1371,9.1038,9.1038,189800.0
2011-12-15 15:45:00,24.64,24.71,24.62,24.7,216900.0,9.1038,9.1297,9.0964,9.126,216900.0
2011-12-15 15:50:00,24.7,24.7,24.64,24.65,237200.0,9.126,9.126,9.1038,9.1075,237200.0
2011-12-15 15:55:00,24.65,24.7,24.65,24.68,314000.0,9.1075,9.126,9.1075,9.1186,314000.0
2011-12-16 09:30:00,24.94,24.95,24.53,24.84,451800.0,9.2146,9.2183,9.0632,9.1777,451800.0
2011-12-16 09:35:00,24.84,24.87,24.81,24.83,203500.0,9.1777,9.1888,9.1666,9.174,203500.0
2011-12-16 09:40:00,24.83,24.85,24.76,24.8,241200.0,9.174,9.1814,9.1481,9.1629,241200.0
2011-12-16 09:45:00,24.79,24.81,24.69,24.69,161900.0,9.1592,9.1666,9.1223,9.1223,161900.0
2011-12-16 09:50:00,24.7,24.76,24.69,24.74,237900.0,9.126,9.1481,9.1223,9.1407,237900.0
2011-12-16 09:55:00,24.74,24.82,24.73,24.78,283000.0,9.1407,9.1703,9.1371,9.1555,283000.0
2011-12-16 10:00:00,24.78,24.86,24.72,24.82,333700.0,9.1555,9.1851,9.1334,9.1703,333700.0
2011-12-16 10:05:00,24.82,24.92,24.82,24.91,116500.0,9.1703,9.2073,9.1703,9.2036,116500.0
2011-12-16 10:10:00,24.9,24.92,24.84,24.86,124300.0,9.1999,9.2073,9.1777,9.1851,124300.0
2011-12-16 10:15:00,24.86,24.96,24.85,24.96,150300.0,9.1851,9.222,9.1814,9.222,150300.0
2011-12-16 10:20:00,24.96,24.97,24.91,24.93,108700.0,9.222,9.2257,9.2036,9.2109,108700.0
2011-12-16 10:25:00,24.92,24.95,24.86,24.89,165000.0,9.2073,9.2183,9.1851,9.1962,165000.0
2011-12-16 10:30:00,24.89,24.89,24.79,24.8,231300.0,9.1962,9.1962,9.1592,9.1629,231300.0
2011-12-16 10:35:00,24.81,24.88,24.8,24.85,123500.0,9.1666,9.1925,9.1629,9.1814,123500.0
2011-12-16 10:40:00,24.85,24.86,24.83,24.83,139900.0,9.1814,9.1851,9.174,9.174,139900.0
2011-12-16 10:45:00,24.83,24.84,24.75,24.77,159800.0,9.174,9.1777,9.1444,9.1518,159800.0
2011-12-16 10:50:00,24.78,24.8,24.74,24.74,101200.0,9.1555,9.1629,9.1407,9.1407,101200.0
2011-12-16 10:55:00,24.74,24.75,24.69,24.71,124900.0,9.1407,9.1444,9.1223,9.1297,124900.0
2011-12-16 11:00:00,24.71,24.75,24.65,24.67,148900.0,9.1297,9.1444,9.1075,9.1149,148900.0
2011-12-16 11:05:00,24.67,24.67,24.61,24.63,185600.0,9.1149,9.1149,9.0927,9.1001,185600.0
2011-12-16 11:10:00,24.64,24.65,24.63,24.65,136600.0,9.1038,9.1075,9.1001,9.1075,136600.0
2011-12-16 11:15:00,24.65,24.67,24.64,24.64,102900.0,9.1075,9.1149,9.1038,9.1038,102900.0
2011-12-16 11:20:00,24.64,24.69,24.63,24.68,113600.0,9.1038,9.1223,9.1001,9.1186,113600.0
2011-12-16 11:25:00,24.68,24.68,24.66,24.66,124400.0,9.1186,9.1186,9.1112,9.1112,124400.0
2011-12-16 11:30:00,24.66,24.67,24.61,24.61,153600.0,9.1112,9.1149,9.0927,9.0927,153600.0
2011-12-16 11:35:00,24.61,24.61,24.59,24.6,118300.0,9.0927,9.0927,9.0853,9.089,118300.0
2011-12-16 11:40:00,24.59,24.6,24.57,24.58,118300.0,9.0853,9.089,9.0779,9.0816,118300.0
2011-12-16 11:45:00,24.58,24.69,24.58,24.66,182700.0,9.0816,9.1223,9.0816,9.1112,182700.0
2011-12-16 11:50:00,24.65,24.69,24.65,24.68,136800.0,9.1075,9.1223,9.1075,9.1186,136800.0
2011-12-16 11:55:00,24.67,24.68,24.62,24.64,230800.0,9.1149,9.1186,9.0964,9.1038,230800.0
2011-12-16 12:00:00,24.63,24.65,24.61,24.65,136000.0,9.1001,9.1075,9.0927,9.1075,136000.0
2011-12-16 12:05:00,24.65,24.65,24.62,24.63,137100.0,9.1075,9.1075,9.0964,9.1001,137100.0
2011-12-16 12:10:00,24.63,24.66,24.62,24.63,177100.0,9.1001,9.1112,9.0964,9.1001,177100.0
2011-12-16 12:15:00,24.63,24.66,24.62,24.64,135900.0,9.1001,9.1112,9.0964,9.1038,135900.0
2011-12-16 12:20:00,24.65,24.65,24.59,24.61,115200.0,9.1075,9.1075,9.0853,9.0927,115200.0
2011-12-16 12:25:00,24.6,24.6,24.53,24.53,112000.0,9.089,9.089,9.0632,9.0632,112000.0
2011-12-16 12:30:00,24.53,24.53,24.45,24.48,249200.0,9.0632,9.0632,9.0336,9.0447,249200.0
2011-12-16 12:35:00,24.47,24.53,24.44,24.53,162200.0,9.041,9.0632,9.0299,9.0632,162200.0
2011-12-16 12:40:00,24.52,24.59,24.51,24.54,325200.0,9.0595,9.0853,9.0558,9.0669,325200.0
2011-12-16 12:45:00,24.53,24.57,24.48,24.56,195600.0,9.0632,9.0779,9.0447,9.0742,195600.0
2011-12-16 12:50:00,24.56,24.62,24.51,24.62,123100.0,9.0742,9.0964,9.0558,9.0964,123100.0
2011-12-16 12:55:00,24.62,24.67,24.59,24.62,215500.0,9.0964,9.1149,9.0853,9.0964,215500.0
2011-12-16 13:00:00,24.62,24.69,24.61,24.67,164000.0,9.0964,9.1223,9.0927,9.1149,164000.0
2011-12-16 13:05:00,24.66,24.67,24.62,24.62,111700.0,9.1112,9.1149,9.0964,9.0964,111700.0
2011-12-16 13:10:00,24.62,24.66,24.62,24.63,89100.0,9.0964,9.1112,9.0964,9.1001,89100.0
2011-12-16 13:15:00,24.64,24.68,24.62,24.68,141300.0,9.1038,9.1186,9.0964,9.1186,141300.0
2011-12-16 13:20:00,24.68,24.76,24.68,24.74,106600.0,9.1186,9.1481,9.1186,9.1407,106600.0
2011-12-16 13:25:00,24.74,24.74,24.66,24.67,109300.0,9.1407,9.1407,9.1112,9.1149,109300.0
2011-12-16 13:30:00,24.67,24.7,24.63,24.64,136200.0,9.1149,9.126,9.1001,9.1038,136200.0
2011-12-16 13:35:00,24.64,24.64,24.59,24.62,105800.0,9.1038,9.1038,9.0853,9.0964,105800.0
2011-12-16 13:40:00,24.61,24.62,24.58,24.59,453700.0,9.0927,9.0964,9.0816,9.0853,453700.0
2011-12-16 13:45:00,24.59,24.64,24.57,24.63,352600.0,9.0853,9.1038,9.0779,9.1001,352600.0
2011-12-16 13:50:00,24.63,24.64,24.6,24.61,218200.0,9.1001,9.1038,9.089,9.0927,218200.0
2011-12-16 13:55:00,24.61,24.63,24.52,24.55,160800.0,9.0927,9.1001,9.0595,9.0705,160800.0
2011-12-16 14:00:00,24.56,24.61,24.55,24.55,119300.0,9.0742,9.0927,9.0705,9.0705,119300.0
2011-12-16 14:05:00,24.55,24.61,24.55,24.59,81400.0,9.0705,9.0927,9.0705,9.0853,81400.0
2011-12-16 14:10:00,24.59,24.6,24.56,24.59,120100.0,9.0853,9.089,9.0742,9.0853,120100.0
2011-12-16 14:15:00,24.59,24.6,24.55,24.58,138200.0,9.0853,9.089,9.0705,9.0816,138200.0
2011-12-16 14:20:00,24.57,24.58,24.52,24.58,98200.0,9.0779,9.0816,9.0595,9.0816,98200.0
2011-12-16 14:25:00,24.58,24.61,24.57,24.57,133600.0,9.0816,9.0927,9.0779,9.0779,133600.0
2011-12-16 14:30:00,24.58,24.61,24.56,24.59,175400.0,9.0816,9.0927,9.0742,9.0853,175400.0
2011-12-16 14:35:00,24.59,24.59,24.56,24.57,72200.0,9.0853,9.0853,9.0742,9.0779,72200.0
2011-12-16 14:40:00,24.57,24.59,24.57,24.59,74200.0,9.0779,9.0853,9.0779,9.0853,74200.0
2011-12-16 14:45:00,24.59,24.62,24.58,24.59,417900.0,9.0853,9.0964,9.0816,9.0853,417900.0
2011-12-16 14:50:00,24.6,24.66,24.59,24.64,215700.0,9.089,9.1112,9.0853,9.1038,215700.0
2011-12-16 14:55:00,24.64,24.64,24.54,24.54,155800.0,9.1038,9.1038,9.0669,9.0669,155800.0
2011-12-16 15:00:00,24.54,24.55,24.52,24.52,120600.0,9.0669,9.0705,9.0595,9.0595,120600.0
2011-12-16 15:05:00,24.53,24.53,24.47,24.5,100400.0,9.0632,9.0632,9.041,9.0521,100400.0
2011-12-16 15:10:00,24.5,24.53,24.49,24.5,212600.0,9.0521,9.0632,9.0484,9.0521,212600.0
2011-12-16 15:15:00,24.51,24.53,24.49,24.5,91400.0,9.0558,9.0632,9.0484,9.0521,91400.0
2011-12-16 15:20:00,24.5,24.52,24.44,24.47,287500.0,9.0521,9.0595,9.0299,9.041,287500.0
2011-12-16 15:25:00,24.47,24.52,24.46,24.47,228300.0,9.041,9.0595,9.0373,9.041,228300.0
2011-12-16 15:30:00,24.47,24.54,24.47,24.5,284900.0,9.041,9.0669,9.041,9.0521,284900.0
2011-12-16 15:35:00,24.49,24.5,24.47,24.48,198800.0,9.0484,9.0521,9.041,9.0447,198800.0
2011-12-16 15:40:00,24.47,24.51,24.45,24.46,386300.0,9.041,9.0558,9.0336,9.0373,386300.0
2011-12-16 15:45:00,24.46,24.51,24.43,24.47,714400.0,9.0373,9.0558,9.0262,9.041,714400.0
2011-12-16 15:50:00,24.48,24.49,24.45,24.48,485600.0,9.0447,9.0484,9.0336,9.0447,485600.0
2011-12-16 15:55:00,24.48,24.52,24.47,24.49,924400.0,9.0447,9.0595,9.041,9.0484,924400.0
2011-12-19 09:30:00,24.64,24.69,24.59,24.69,255700.0,9.1038,9.1223,9.0853,9.1223,255700.0
2011-12-19 09:35:00,24.68,24.68,24.52,24.55,236100.0,9.1186,9.1186,9.0595,9.0705,236100.0
2011-12-19 09:40:00,24.54,24.54,24.4,24.41,183900.0,9.0669,9.0669,9.0151,9.0188,183900.0
2011-12-19 09:45:00,24.41,24.44,24.32,24.44,148100.0,9.0188,9.0299,8.9856,9.0299,148100.0
2011-12-19 09:50:00,24.44,24.45,24.35,24.41,160800.0,9.0299,9.0336,8.9967,9.0188,160800.0
2011-12-19 09:55:00,24.41,24.43,24.39,24.43,113500.0,9.0188,9.0262,9.0114,9.0262,113500.0
2011-12-19 10:00:00,24.42,24.44,24.36,24.38,188900.0,9.0225,9.0299,9.0003,9.0077,188900.0
2011-12-19 10:05:00,24.38,24.42,24.34,24.35,122900.0,9.0077,9.0225,8.993,8.9967,122900.0
2011-12-19 10:10:00,24.35,24.42,24.34,24.4,158500.0,8.9967,9.0225,8.993,9.0151,158500.0
2011-12-19 10:15:00,24.39,24.43,24.34,24.36,99100.0,9.0114,9.0262,8.993,9.0003,99100.0
2011-12-19 10:20:00,24.37,24.39,24.35,24.37,93700.0,9.004,9.0114,8.9967,9.004,93700.0
2011-12-19 10:25:00,24.37,24.43,24.37,24.39,62900.0,9.004,9.0262,9.004,9.0114,62900.0
2011-12-19 10:30:00,24.4,24.53,24.39,24.52,124200.0,9.0151,9.0632,9.0114,9.0595,124200.0
2011-12-19 10:35:00,24.53,24.55,24.5,24.51,191000.0,9.0632,9.0705,9.0521,9.0558,191000.0
2011-12-19 10:40:00,24.51,24.52,24.47,24.5,254400.0,9.0558,9.0595,9.041,9.0521,254400.0
2011-12-19 10:45:00,24.5,24.5,24.38,24.42,179400.0,9.0521,9.0521,9.0077,9.0225,179400.0
2011-12-19 10:50:00,24.41,24.43,24.37,24.38,161300.0,9.0188,9.0262,9.004,9.0077,161300.0
2011-12-19 10:55:00,24.38,24.4,24.3,24.38,199100.0,9.0077,9.0151,8.9782,9.0077,199100.0
2011-12-19 11:00:00,24.38,24.42,24.34,24.37,177000.0,9.0077,9.0225,8.993,9.004,177000.0
2011-12-19 11:05:00,24.37,24.42,24.36,24.38,233600.0,9.004,9.0225,9.0003,9.0077,233600.0
2011-12-19 11:10:00,24.37,24.45,24.37,24.39,163400.0,9.004,9.0336,9.004,9.0114,163400.0
2011-12-19 11:15:00,24.39,24.4,24.35,24.4,125800.0,9.0114,9.0151,8.9967,9.0151,125800.0
2011-12-19 11:20:00,24.39,24.42,24.35,24.42,88900.0,9.0114,9.0225,8.9967,9.0225,88900.0
2011-12-19 11:25:00,24.41,24.44,24.39,24.42,75200.0,9.0188,9.0299,9.0114,9.0225,75200.0
2011-12-19 11:30:00,24.42,24.47,24.41,24.44,154400.0,9.0225,9.041,9.0188,9.0299,154400.0
2011-12-19 11:35:00,24.44,24.45,24.38,24.38,184000.0,9.0299,9.0336,9.0077,9.0077,184000.0
2011-12-19 11:40:00,24.4,24.41,24.31,24.34,139000.0,9.0151,9.0188,8.9819,8.993,139000.0
2011-12-19 11:45:00,24.34,24.35,24.29,24.31,107800.0,8.993,8.9967,8.9745,8.9819,107800.0
2011-12-19 11:50:00,24.32,24.34,24.31,24.33,92300.0,8.9856,8.993,8.9819,8.9893,92300.0
2011-12-19 11:55:00,24.32,24.36,24.31,24.33,78700.0,8.9856,9.0003,8.9819,8.9893,78700.0
2011-12-19 12:00:00,24.33,24.37,24.3,24.3,116400.0,8.9893,9.004,8.9782,8.9782,116400.0
2011-12-19 12:05:00,24.3,24.32,24.28,24.32,112400.0,8.9782,8.9856,8.9708,8.9856,112400.0
2011-12-19 12:10:00,24.33,24.33,24.29,24.32,36400.0,8.9893,8.9893,8.9745,8.9856,36400.0
2011-12-19 12:15:00,24.33,24.33,24.25,24.25,108900.0,8.9893,8.9893,8.9597,8.9597,108900.0
2011-12-19 12:20:00,24.25,24.29,24.25,24.26,98800.0,8.9597,8.9745,8.9597,8.9634,98800.0
2011-12-19 12:25:00,24.26,24.34,24.26,24.33,123100.0,8.9634,8.993,8.9634,8.9893,123100.0
2011-12-19 12:30:00,24.33,24.33,24.26,24.27,89900.0,8.9893,8.9893,8.9634,8.9671,89900.0
2011-12-19 12:35:00,24.27,24.27,24.21,24.25,107000.0,8.9671,8.9671,8.9449,8.9597,107000.0
2011-12-19 12:40:00,24.24,24.27,24.23,24.26,42900.0,8.956,8.9671,8.9523,8.9634,42900.0
2011-12-19 12:45:00,24.26,24.29,24.26,24.26,134300.0,8.9634,8.9745,8.9634,8.9634,134300.0
2011-12-19 12:50:00,24.27,24.32,24.26,24.31,114200.0,8.9671,8.9856,8.9634,8.9819,114200.0
2011-12-19 12:55:00,24.31,24.35,24.3,24.33,63100.0,8.9819,8.9967,8.9782,8.9893,63100.0
2011-12-19 13:00:00,24.34,24.37,24.3,24.3,98700.0,8.993,9.004,8.9782,8.9782,98700.0
2011-12-19 13:05:00,24.3,24.3,24.29,24.3,17200.0,8.9782,8.9782,8.9745,8.9782,17200.0
2011-12-19 13:10:00,24.3,24.31,24.25,24.25,67600.0,8.9782,8.9819,8.9597,8.9597,67600.0
2011-12-19 13:15:00,24.25,24.26,24.22,24.24,43800.0,8.9597,8.9634,8.9486,8.956,43800.0
2011-12-19 13:20:00,24.24,24.31,24.24,24.31,74900.0,8.956,8.9819,8.956,8.9819,74900.0
2011-12-19 13:25:00,24.32,24.32,24.3,24.31,67000.0,8.9856,8.9856,8.9782,8.9819,67000.0
2011-12-19 13:30:00,24.32,24.33,24.23,24.23,104000.0,8.9856,8.9893,8.9523,8.9523,104000.0
2011-12-19 13:35:00,24.23,24.24,24.19,24.21,81300.0,8.9523,8.956,8.9375,8.9449,81300.0
2011-12-19 13:40:00,24.21,24.26,24.2,24.25,41600.0,8.9449,8.9634,8.9412,8.9597,41600.0
2011-12-19 13:45:00,24.25,24.27,24.23,24.26,95000.0,8.9597,8.9671,8.9523,8.9634,95000.0
2011-12-19 13:50:00,24.27,24.33,24.27,24.32,83900.0,8.9671,8.9893,8.9671,8.9856,83900.0
2011-12-19 13:55:00,24.32,24.33,24.28,24.28,62400.0,8.9856,8.9893,8.9708,8.9708,62400.0
2011-12-19 14:00:00,24.28,24.29,24.26,24.29,97000.0,8.9708,8.9745,8.9634,8.9745,97000.0
2011-12-19 14:05:00,24.28,24.29,24.26,24.29,64900.0,8.9708,8.9745,8.9634,8.9745,64900.0
2011-12-19 14:10:00,24.28,24.29,24.26,24.29,61600.0,8.9708,8.9745,8.9634,8.9745,61600.0
2011-12-19 14:15:00,24.27,24.31,24.24,24.25,122400.0,8.9671,8.9819,8.956,8.9597,122400.0
2011-12-19 14:20:00,24.25,24.27,24.21,24.23,136400.0,8.9597,8.9671,8.9449,8.9523,136400.0
2011-12-19 14:25:00,24.22,24.26,24.22,24.24,56200.0,8.9486,8.9634,8.9486,8.956,56200.0
2011-12-19 14:30:00,24.23,24.25,24.21,24.22,91100.0,8.9523,8.9597,8.9449,8.9486,91100.0
2011-12-19 14:35:00,24.22,24.22,24.18,24.22,120100.0,8.9486,8.9486,8.9338,8.9486,120100.0
2011-12-19 14:40:00,24.23,24.24,24.21,24.23,97800.0,8.9523,8.956,8.9449,8.9523,97800.0
2011-12-19 14:45:00,24.22,24.24,24.2,24.23,86300.0,8.9486,8.956,8.9412,8.9523,86300.0
2011-12-19 14:50:00,24.22,24.23,24.2,24.2,61500.0,8.9486,8.9523,8.9412,8.9412,61500.0
2011-12-19 14:55:00,24.2,24.27,24.18,24.24,121700.0,8.9412,8.9671,8.9338,8.956,121700.0
2011-12-19 15:00:00,24.24,24.24,24.08,24.09,177000.0,8.956,8.956,8.8969,8.9006,177000.0
2011-12-19 15:05:00,24.09,24.13,24.03,24.06,237900.0,8.9006,8.9154,8.8784,8.8895,237900.0
2011-12-19 15:10:00,24.07,24.11,24.01,24.05,133200.0,8.8932,8.908,8.871,8.8858,133200.0
2011-12-19 15:15:00,24.05,24.09,24.02,24.09,160700.0,8.8858,8.9006,8.8747,8.9006,160700.0
2011-12-19 15:20:00,24.1,24.1,24.05,24.06,145800.0,8.9043,8.9043,8.8858,8.8895,145800.0
2011-12-19 15:25:00,24.06,24.09,24.02,24.03,171100.0,8.8895,8.9006,8.8747,8.8784,171100.0
2011-12-19 15:30:00,24.02,24.05,24.0,24.03,285900.0,8.8747,8.8858,8.8673,8.8784,285900.0
2011-12-19 15:35:00,24.03,24.03,23.97,24.01,169400.0,8.8784,8.8784,8.8563,8.871,169400.0
2011-12-19 15:40:00,24.01,24.02,23.91,23.95,312300.0,8.871,8.8747,8.8341,8.8489,312300.0
2011-12-19 15:45:00,23.96,24.03,23.92,23.98,321900.0,8.8526,8.8784,8.8378,8.86,321900.0
2011-12-19 15:50:00,23.97,24.01,23.95,23.96,323700.0,8.8563,8.871,8.8489,8.8526,323700.0
2011-12-19 15:55:00,23.96,24.04,23.96,24.01,416900.0,8.8526,8.8821,8.8526,8.871,416900.0
2011-12-20 09:30:00,24.91,25.09,24.84,25.05,345000.0,9.2036,9.2701,9.1777,9.2553,345000.0
2011-12-20 09:35:00,25.05,25.18,25.01,25.14,213800.0,9.2553,9.3033,9.2405,9.2885,213800.0
2011-12-20 09:40:00,25.14,25.24,25.12,25.22,512300.0,9.2885,9.3255,9.2811,9.3181,512300.0
2011-12-20 09:45:00,25.22,25.26,25.06,25.12,269700.0,9.3181,9.3329,9.259,9.2811,269700.0
2011-12-20 09:50:00,25.11,25.21,25.1,25.14,331800.0,9.2775,9.3144,9.2738,9.2885,331800.0
2011-12-20 09:55:00,25.14,25.24,25.09,25.24,186100.0,9.2885,9.3255,9.2701,9.3255,186100.0
2011-12-20 10:00:00,25.23,25.26,25.17,25.19,219600.0,9.3218,9.3329,9.2996,9.307,219600.0
2011-12-20 10:05:00,25.21,25.28,25.21,25.27,183900.0,9.3144,9.3403,9.3144,9.3366,183900.0
2011-12-20 10:10:00,25.27,25.38,25.25,25.34,209400.0,9.3366,9.3772,9.3292,9.3624,209400.0
2011-12-20 10:15:00,25.34,25.39,25.3,25.3,117000.0,9.3624,9.3809,9.3477,9.3477,117000.0
2011-12-20 10:20:00,25.29,25.31,25.25,25.3,97600.0,9.344,9.3513,9.3292,9.3477,97600.0
2011-12-20 10:25:00,25.31,25.39,25.31,25.38,180700.0,9.3513,9.3809,9.3513,9.3772,180700.0
2011-12-20 10:30:00,25.39,25.41,25.34,25.35,112900.0,9.3809,9.3883,9.3624,9.3661,112900.0
2011-12-20 10:35:00,25.35,25.37,25.33,25.34,168900.0,9.3661,9.3735,9.3587,9.3624,168900.0
2011-12-20 10:40:00,25.35,25.38,25.32,25.33,274700.0,9.3661,9.3772,9.355,9.3587,274700.0
2011-12-20 10:45:00,25.33,25.38,25.33,25.35,132600.0,9.3587,9.3772,9.3587,9.3661,132600.0
2011-12-20 10:50:00,25.35,25.39,25.35,25.35,71600.0,9.3661,9.3809,9.3661,9.3661,71600.0
2011-12-20 10:55:00,25.35,25.41,25.27,25.3,120200.0,9.3661,9.3883,9.3366,9.3477,120200.0
2011-12-20 11:00:00,25.31,25.32,25.25,25.27,199700.0,9.3513,9.355,9.3292,9.3366,199700.0
2011-12-20 11:05:00,25.27,25.33,25.27,25.3,70400.0,9.3366,9.3587,9.3366,9.3477,70400.0
2011-12-20 11:10:00,25.3,25.32,25.26,25.26,93000.0,9.3477,9.355,9.3329,9.3329,93000.0
2011-12-20 11:15:00,25.26,25.28,25.25,25.25,47800.0,9.3329,9.3403,9.3292,9.3292,47800.0
2011-12-20 11:20:00,25.26,25.26,25.2,25.22,91400.0,9.3329,9.3329,9.3107,9.3181,91400.0
2011-12-20 11:25:00,25.21,25.23,25.14,25.16,123900.0,9.3144,9.3218,9.2885,9.2959,123900.0
2011-12-20 11:30:00,25.16,25.22,25.13,25.14,103800.0,9.2959,9.3181,9.2848,9.2885,103800.0
2011-12-20 11:35:00,25.14,25.15,25.06,25.1,111900.0,9.2885,9.2922,9.259,9.2738,111900.0
2011-12-20 11:40:00,25.09,25.13,25.08,25.13,61100.0,9.2701,9.2848,9.2664,9.2848,61100.0
2011-12-20 11:45:00,25.12,25.15,25.1,25.15,77700.0,9.2811,9.2922,9.2738,9.2922,77700.0
2011-12-20 11:50:00,25.14,25.19,25.11,25.12,74500.0,9.2885,9.307,9.2775,9.2811,74500.0
2011-12-20 11:55:00,25.12,25.14,25.11,25.13,54500.0,9.2811,9.2885,9.2775,9.2848,54500.0
2011-12-20 12:00:00,25.14,25.15,25.1,25.12,135700.0,9.2885,9.2922,9.2738,9.2811,135700.0
2011-12-20 12:05:00,25.12,25.16,25.12,25.16,105300.0,9.2811,9.2959,9.2811,9.2959,105300.0
2011-12-20 12:10:00,25.16,25.23,25.16,25.22,115300.0,9.2959,9.3218,9.2959,9.3181,115300.0
2011-12-20 12:15:00,25.23,25.24,25.19,25.2,49100.0,9.3218,9.3255,9.307,9.3107,49100.0
2011-12-20 12:20:00,25.2,25.25,25.19,25.24,88400.0,9.3107,9.3292,9.307,9.3255,88400.0
2011-12-20 12:25:00,25.23,25.23,25.2,25.22,51500.0,9.3218,9.3218,9.3107,9.3181,51500.0
2011-12-20 12:30:00,25.21,25.21,25.18,25.18,66400.0,9.3144,9.3144,9.3033,9.3033,66400.0
2011-12-20 12:35:00,25.18,25.18,25.13,25.16,66000.0,9.3033,9.3033,9.2848,9.2959,66000.0
2011-12-20 12:40:00,25.16,25.19,25.15,25.18,89100.0,9.2959,9.307,9.2922,9.3033,89100.0
2011-12-20 12:45:00,25.18,25.19,25.15,25.16,105800.0,9.3033,9.307,9.2922,9.2959,105800.0
2011-12-20 12:50:00,25.16,25.21,25.15,25.19,118000.0,9.2959,9.3144,9.2922,9.307,118000.0
2011-12-20 12:55:00,25.19,25.19,25.12,25.14,65600.0,9.307,9.307,9.2811,9.2885,65600.0
2011-12-20 13:00:00,25.14,25.25,25.14,25.22,136600.0,9.2885,9.3292,9.2885,9.3181,136600.0
2011-12-20 13:05:00,25.23,25.31,25.22,25.31,106700.0,9.3218,9.3513,9.3181,9.3513,106700.0
2011-12-20 13:10:00,25.31,25.32,25.27,25.27,65900.0,9.3513,9.355,9.3366,9.3366,65900.0
2011-12-20 13:15:00,25.28,25.28,25.25,25.25,52900.0,9.3403,9.3403,9.3292,9.3292,52900.0
2011-12-20 13:20:00,25.25,25.39,25.24,25.39,148300.0,9.3292,9.3809,9.3255,9.3809,148300.0
2011-12-20 13:25:00,25.39,25.44,25.38,25.42,172700.0,9.3809,9.3994,9.3772,9.392,172700.0
2011-12-20 13:30:00,25.42,25.43,25.38,25.41,138700.0,9.392,9.3957,9.3772,9.3883,138700.0
2011-12-20 13:35:00,25.4,25.41,25.34,25.34,135500.0,9.3846,9.3883,9.3624,9.3624,135500.0
2011-12-20 13:40:00,25.35,25.35,25.32,25.34,96000.0,9.3661,9.3661,9.355,9.3624,96000.0
2011-12-20 13:45:00,25.34,25.37,25.32,25.37,124200.0,9.3624,9.3735,9.355,9.3735,124200.0
2011-12-20 13:50:00,25.37,25.39,25.36,25.37,153300.0,9.3735,9.3809,9.3698,9.3735,153300.0
2011-12-20 13:55:00,25.37,25.39,25.35,25.38,114600.0,9.3735,9.3809,9.3661,9.3772,114600.0
2011-12-20 14:00:00,25.37,25.39,25.31,25.31,108600.0,9.3735,9.3809,9.3513,9.3513,108600.0
2011-12-20 14:05:00,25.31,25.32,25.29,25.29,80200.0,9.3513,9.355,9.344,9.344,80200.0
2011-12-20 14:10:00,25.3,25.31,25.27,25.3,55000.0,9.3477,9.3513,9.3366,9.3477,55000.0
2011-12-20 14:15:00,25.3,25.35,25.29,25.34,65500.0,9.3477,9.3661,9.344,9.3624,65500.0
2011-12-20 14:20:00,25.35,25.35,25.32,25.34,158500.0,9.3661,9.3661,9.355,9.3624,158500.0
2011-12-20 14:25:00,25.34,25.38,25.33,25.38,141200.0,9.3624,9.3772,9.3587,9.3772,141200.0
2011-12-20 14:30:00,25.37,25.45,25.35,25.4,179000.0,9.3735,9.4031,9.3661,9.3846,179000.0
2011-12-20 14:35:00,25.4,25.43,25.39,25.42,87400.0,9.3846,9.3957,9.3809,9.392,87400.0
2011-12-20 14:40:00,25.43,25.49,25.42,25.49,103900.0,9.3957,9.4179,9.392,9.4179,103900.0
2011-12-20 14:45:00,25.49,25.5,25.42,25.48,214300.0,9.4179,9.4215,9.392,9.4142,214300.0
2011-12-20 14:50:00,25.48,25.49,25.45,25.48,77100.0,9.4142,9.4179,9.4031,9.4142,77100.0
2011-12-20 14:55:00,25.48,25.49,25.43,25.47,71500.0,9.4142,9.4179,9.3957,9.4105,71500.0
2011-12-20 15:00:00,25.48,25.55,25.46,25.54,210900.0,9.4142,9.44,9.4068,9.4363,210900.0
2011-12-20 15:05:00,25.54,25.54,25.51,25.52,177000.0,9.4363,9.4363,9.4252,9.4289,177000.0
2011-12-20 15:10:00,25.52,25.52,25.47,25.49,127900.0,9.4289,9.4289,9.4105,9.4179,127900.0
2011-12-20 15:15:00,25.49,25.53,25.44,25.45,127900.0,9.4179,9.4326,9.3994,9.4031,127900.0
2011-12-20 15:20:00,25.44,25.45,25.39,25.43,228100.0,9.3994,9.4031,9.3809,9.3957,228100.0
2011-12-20 15:25:00,25.42,25.44,25.37,25.39,280900.0,9.392,9.3994,9.3735,9.3809,280900.0
2011-12-20 15:30:00,25.39,25.39,25.31,25.32,205500.0,9.3809,9.3809,9.3513,9.355,205500.0
2011-12-20 15:35:00,25.32,25.38,25.28,25.35,237900.0,9.355,9.3772,9.3403,9.3661,237900.0
2011-12-20 15:40:00,25.35,25.35,25.24,25.25,380000.0,9.3661,9.3661,9.3255,9.3292,380000.0
2011-12-20 15:45:00,25.24,25.27,25.23,25.25,459900.0,9.3255,9.3366,9.3218,9.3292,459900.0
2011-12-20 15:50:00,25.24,25.25,25.2,25.23,410600.0,9.3255,9.3292,9.3107,9.3218,410600.0
2011-12-20 15:55:00,25.23,25.28,25.21,25.28,1068700.0,9.3218,9.3403,9.3144,9.3403,1068700.0
2011-12-21 09:30:00,25.05,25.15,24.89,24.91,296100.0,9.2553,9.2922,9.1962,9.2036,296100.0
2011-12-21 09:35:00,24.9,24.91,24.75,24.81,405700.0,9.1999,9.2036,9.1444,9.1666,405700.0
2011-12-21 09:40:00,24.81,24.81,24.73,24.76,376600.0,9.1666,9.1666,9.1371,9.1481,376600.0
2011-12-21 09:45:00,24.77,24.86,24.76,24.78,216600.0,9.1518,9.1851,9.1481,9.1555,216600.0
2011-12-21 09:50:00,24.77,24.83,24.73,24.74,323300.0,9.1518,9.174,9.1371,9.1407,323300.0
2011-12-21 09:55:00,24.74,24.75,24.68,24.73,122500.0,9.1407,9.1444,9.1186,9.1371,122500.0
2011-12-21 10:00:00,24.73,24.8,24.65,24.75,356900.0,9.1371,9.1629,9.1075,9.1444,356900.0
2011-12-21 10:05:00,24.76,24.83,24.69,24.78,159600.0,9.1481,9.174,9.1223,9.1555,159600.0
2011-12-21 10:10:00,24.78,24.94,24.78,24.91,133900.0,9.1555,9.2146,9.1555,9.2036,133900.0
2011-12-21 10:15:00,24.9,24.91,24.82,24.83,196900.0,9.1999,9.2036,9.1703,9.174,196900.0
2011-12-21 10:20:00,24.83,24.87,24.79,24.82,295300.0,9.174,9.1888,9.1592,9.1703,295300.0
2011-12-21 10:25:00,24.82,24.84,24.8,24.83,111700.0,9.1703,9.1777,9.1629,9.174,111700.0
2011-12-21 10:30:00,24.83,24.97,24.83,24.96,369900.0,9.174,9.2257,9.174,9.222,369900.0
2011-12-21 10:35:00,24.95,24.96,24.87,24.88,142300.0,9.2183,9.222,9.1888,9.1925,142300.0
2011-12-21 10:40:00,24.88,24.9,24.82,24.86,135800.0,9.1925,9.1999,9.1703,9.1851,135800.0
2011-12-21 10:45:00,24.86,24.93,24.86,24.9,125400.0,9.1851,9.2109,9.1851,9.1999,125400.0
2011-12-21 10:50:00,24.9,24.9,24.82,24.87,143100.0,9.1999,9.1999,9.1703,9.1888,143100.0
2011-12-21 10:55:00,24.87,24.87,24.81,24.84,125200.0,9.1888,9.1888,9.1666,9.1777,125200.0
2011-12-21 11:00:00,24.83,24.85,24.8,24.81,112100.0,9.174,9.1814,9.1629,9.1666,112100.0
2011-12-21 11:05:00,24.81,24.84,24.78,24.82,169600.0,9.1666,9.1777,9.1555,9.1703,169600.0
2011-12-21 11:10:00,24.82,24.86,24.79,24.81,111100.0,9.1703,9.1851,9.1592,9.1666,111100.0
2011-12-21 11:15:00,24.81,24.81,24.75,24.81,127400.0,9.1666,9.1666,9.1444,9.1666,127400.0
2011-12-21 11:20:00,24.81,24.86,24.79,24.82,87700.0,9.1666,9.1851,9.1592,9.1703,87700.0
2011-12-21 11:25:00,24.82,24.85,24.77,24.84,104700.0,9.1703,9.1814,9.1518,9.1777,104700.0
2011-12-21 11:30:00,24.85,24.88,24.82,24.87,63800.0,9.1814,9.1925,9.1703,9.1888,63800.0
2011-12-21 11:35:00,24.87,24.89,24.84,24.86,263100.0,9.1888,9.1962,9.1777,9.1851,263100.0
2011-12-21 11:40:00,24.85,24.85,24.79,24.83,276800.0,9.1814,9.1814,9.1592,9.174,276800.0
2011-12-21 11:45:00,24.83,24.86,24.82,24.85,151900.0,9.174,9.1851,9.1703,9.1814,151900.0
2011-12-21 11:50:00,24.85,24.85,24.78,24.78,151500.0,9.1814,9.1814,9.1555,9.1555,151500.0
2011-12-21 11:55:00,24.78,24.79,24.73,24.79,146200.0,9.1555,9.1592,9.1371,9.1592,146200.0
2011-12-21 12:00:00,24.79,24.82,24.75,24.79,132700.0,9.1592,9.1703,9.1444,9.1592,132700.0
2011-12-21 12:05:00,24.8,24.81,24.72,24.74,154600.0,9.1629,9.1666,9.1334,9.1407,154600.0
2011-12-21 12:10:00,24.75,24.77,24.74,24.77,102000.0,9.1444,9.1518,9.1407,9.1518,102000.0
2011-12-21 12:15:00,24.77,24.82,24.76,24.81,41700.0,9.1518,9.1703,9.1481,9.1666,41700.0
2011-12-21 12:20:00,24.81,24.81,24.76,24.76,88600.0,9.1666,9.1666,9.1481,9.1481,88600.0
2011-12-21 12:25:00,24.76,24.78,24.72,24.75,167500.0,9.1481,9.1555,9.1334,9.1444,167500.0
2011-12-21 12:30:00,24.76,24.79,24.74,24.79,61700.0,9.1481,9.1592,9.1407,9.1592,61700.0
2011-12-21 12:35:00,24.79,24.9,24.78,24.9,80900.0,9.1592,9.1999,9.1555,9.1999,80900.0
2011-12-21 12:40:00,24.89,24.91,24.88,24.89,82800.0,9.1962,9.2036,9.1925,9.1962,82800.0
2011-12-21 12:45:00,24.89,24.95,24.88,24.93,87600.0,9.1962,9.2183,9.1925,9.2109,87600.0
2011-12-21 12:50:00,24.93,24.94,24.9,24.9,41100.0,9.2109,9.2146,9.1999,9.1999,41100.0
2011-12-21 12:55:00,24.91,25.01,24.91,25.0,119800.0,9.2036,9.2405,9.2036,9.2368,119800.0
2011-12-21 13:00:00,25.0,25.09,24.99,25.06,155600.0,9.2368,9.2701,9.2331,9.259,155600.0
2011-12-21 13:05:00,25.05,25.1,25.05,25.06,76200.0,9.2553,9.2738,9.2553,9.259,76200.0
2011-12-21 13:10:00,25.06,25.07,25.03,25.03,118600.0,9.259,9.2627,9.2479,9.2479,118600.0
2011-12-21 13:15:00,25.03,25.04,25.0,25.01,112400.0,9.2479,9.2516,9.2368,9.2405,112400.0
2011-12-21 13:20:00,25.01,25.05,25.01,25.05,57100.0,9.2405,9.2553,9.2405,9.2553,57100.0
2011-12-21 13:25:00,25.05,25.08,25.03,25.06,59200.0,9.2553,9.2664,9.2479,9.259,59200.0
2011-12-21 13:30:00,25.06,25.08,25.04,25.05,69900.0,9.259,9.2664,9.2516,9.2553,69900.0
2011-12-21 13:35:00,25.05,25.15,25.05,25.12,62000.0,9.2553,9.2922,9.2553,9.2811,62000.0
2011-12-21 13:40:00,25.12,25.13,25.0,25.03,135500.0,9.2811,9.2848,9.2368,9.2479,135500.0
2011-12-21 13:45:00,25.03,25.1,25.02,25.09,90500.0,9.2479,9.2738,9.2442,9.2701,90500.0
2011-12-21 13:50:00,25.08,25.19,25.07,25.14,140200.0,9.2664,9.307,9.2627,9.2885,140200.0
2011-12-21 13:55:00,25.14,25.18,25.14,25.15,90800.0,9.2885,9.3033,9.2885,9.2922,90800.0
2011-12-21 14:00:00,25.16,25.21,25.14,25.18,89400.0,9.2959,9.3144,9.2885,9.3033,89400.0
2011-12-21 14:05:00,25.19,25.22,25.17,25.2,72400.0,9.307,9.3181,9.2996,9.3107,72400.0
2011-12-21 14:10:00,25.2,25.22,25.15,25.16,71200.0,9.3107,9.3181,9.2922,9.2959,71200.0
2011-12-21 14:15:00,25.16,25.17,25.12,25.14,72600.0,9.2959,9.2996,9.2811,9.2885,72600.0
2011-12-21 14:20:00,25.14,25.16,25.12,25.13,68500.0,9.2885,9.2959,9.2811,9.2848,68500.0
2011-12-21 14:25:00,25.13,25.17,25.12,25.15,137200.0,9.2848,9.2996,9.2811,9.2922,137200.0
2011-12-21 14:30:00,25.15,25.2,25.13,25.14,144100.0,9.2922,9.3107,9.2848,9.2885,144100.0
2011-12-21 14:35:00,25.14,25.25,25.13,25.21,100900.0,9.2885,9.3292,9.2848,9.3144,100900.0
2011-12-21 14:40:00,25.22,25.24,25.17,25.18,99800.0,9.3181,9.3255,9.2996,9.3033,99800.0
2011-12-21 14:45:00,25.18,25.21,25.17,25.2,151500.0,9.3033,9.3144,9.2996,9.3107,151500.0
2011-12-21 14:50:00,25.2,25.21,25.14,25.14,156600.0,9.3107,9.3144,9.2885,9.2885,156600.0
2011-12-21 14:55:00,25.13,25.14,25.08,25.11,115900.0,9.2848,9.2885,9.2664,9.2775,115900.0
2011-12-21 15:00:00,25.1,25.12,25.04,25.1,146300.0,9.2738,9.2811,9.2516,9.2738,146300.0
2011-12-21 15:05:00,25.1,25.17,25.1,25.16,157100.0,9.2738,9.2996,9.2738,9.2959,157100.0
2011-12-21 15:10:00,25.16,25.22,25.16,25.2,105000.0,9.2959,9.3181,9.2959,9.3107,105000.0
2011-12-21 15:15:00,25.19,25.22,25.19,25.2,65700.0,9.307,9.3181,9.307,9.3107,65700.0
2011-12-21 15:20:00,25.19,25.25,25.17,25.19,105700.0,9.307,9.3292,9.2996,9.307,105700.0
2011-12-21 15:25:00,25.2,25.23,25.19,25.19,75600.0,9.3107,9.3218,9.307,9.307,75600.0
2011-12-21 15:30:00,25.19,25.29,25.19,25.22,135500.0,9.307,9.344,9.307,9.3181,135500.0
2011-12-21 15:35:00,25.21,25.31,25.21,25.26,131800.0,9.3144,9.3513,9.3144,9.3329,131800.0
2011-12-21 15:40:00,25.27,25.27,25.21,25.25,139400.0,9.3366,9.3366,9.3144,9.3292,139400.0
2011-12-21 15:45:00,25.25,25.26,25.15,25.16,183700.0,9.3292,9.3329,9.2922,9.2959,183700.0
2011-12-21 15:50:00,25.17,25.18,25.11,25.17,186100.0,9.2996,9.3033,9.2775,9.2996,186100.0
2011-12-21 15:55:00,25.18,25.23,25.18,25.23,332100.0,9.3033,9.3218,9.3033,9.3218,332100.0
2011-12-22 09:30:00,25.29,25.31,25.16,25.26,196000.0,9.344,9.3513,9.2959,9.3329,196000.0
2011-12-22 09:35:00,25.26,25.46,25.25,25.43,255500.0,9.3329,9.4068,9.3292,9.3957,255500.0
2011-12-22 09:40:00,25.43,25.55,25.42,25.48,147100.0,9.3957,9.44,9.392,9.4142,147100.0
2011-12-22 09:45:00,25.48,25.55,25.48,25.54,119800.0,9.4142,9.44,9.4142,9.4363,119800.0
2011-12-22 09:50:00,25.54,25.55,25.5,25.54,110500.0,9.4363,9.44,9.4215,9.4363,110500.0
2011-12-22 09:55:00,25.53,25.6,25.53,25.54,105400.0,9.4326,9.4585,9.4326,9.4363,105400.0
2011-12-22 10:00:00,25.55,25.62,25.5,25.5,125100.0,9.44,9.4659,9.4215,9.4215,125100.0
2011-12-22 10:05:00,25.5,25.54,25.48,25.53,72900.0,9.4215,9.4363,9.4142,9.4326,72900.0
2011-12-22 10:10:00,25.51,25.61,25.51,25.59,248400.0,9.4252,9.4622,9.4252,9.4548,248400.0
2011-12-22 10:15:00,25.59,25.63,25.57,25.59,136900.0,9.4548,9.4696,9.4474,9.4548,136900.0
2011-12-22 10:20:00,25.59,25.68,25.57,25.67,131000.0,9.4548,9.4881,9.4474,9.4844,131000.0
2011-12-22 10:25:00,25.68,25.74,25.66,25.68,138000.0,9.4881,9.5102,9.4807,9.4881,138000.0
2011-12-22 10:30:00,25.69,25.7,25.66,25.69,160400.0,9.4917,9.4954,9.4807,9.4917,160400.0
2011-12-22 10:35:00,25.69,25.71,25.65,25.7,217300.0,9.4917,9.4991,9.477,9.4954,217300.0
2011-12-22 10:40:00,25.71,25.73,25.69,25.7,131800.0,9.4991,9.5065,9.4917,9.4954,131800.0
2011-12-22 10:45:00,25.7,25.72,25.58,25.6,115200.0,9.4954,9.5028,9.4511,9.4585,115200.0
2011-12-22 10:50:00,25.6,25.69,25.6,25.67,105800.0,9.4585,9.4917,9.4585,9.4844,105800.0
2011-12-22 10:55:00,25.68,25.76,25.65,25.73,253300.0,9.4881,9.5176,9.477,9.5065,253300.0
2011-12-22 11:00:00,25.73,25.78,25.69,25.7,302800.0,9.5065,9.525,9.4917,9.4954,302800.0
2011-12-22 11:05:00,25.7,25.71,25.66,25.67,59700.0,9.4954,9.4991,9.4807,9.4844,59700.0
2011-12-22 11:10:00,25.66,25.68,25.63,25.64,87800.0,9.4807,9.4881,9.4696,9.4733,87800.0
2011-12-22 11:15:00,25.64,25.75,25.64,25.71,181900.0,9.4733,9.5139,9.4733,9.4991,181900.0
2011-12-22 11:20:00,25.71,25.71,25.64,25.64,86600.0,9.4991,9.4991,9.4733,9.4733,86600.0
2011-12-22 11:25:00,25.64,25.66,25.54,25.57,187400.0,9.4733,9.4807,9.4363,9.4474,187400.0
2011-12-22 11:30:00,25.58,25.59,25.49,25.5,192400.0,9.4511,9.4548,9.4179,9.4215,192400.0
2011-12-22 11:35:00,25.5,25.56,25.47,25.56,153300.0,9.4215,9.4437,9.4105,9.4437,153300.0
2011-12-22 11:40:00,25.55,25.62,25.55,25.6,149400.0,9.44,9.4659,9.44,9.4585,149400.0
2011-12-22 11:45:00,25.6,25.6,25.53,25.59,77800.0,9.4585,9.4585,9.4326,9.4548,77800.0
2011-12-22 11:50:00,25.58,25.61,25.57,25.61,70800.0,9.4511,9.4622,9.4474,9.4622,70800.0
2011-12-22 11:55:00,25.62,25.63,25.57,25.58,200400.0,9.4659,9.4696,9.4474,9.4511,200400.0
2011-12-22 12:00:00,25.58,25.59,25.54,25.55,193300.0,9.4511,9.4548,9.4363,9.44,193300.0
2011-12-22 12:05:00,25.55,25.57,25.53,25.57,80100.0,9.44,9.4474,9.4326,9.4474,80100.0
2011-12-22 12:10:00,25.57,25.6,25.57,25.58,90800.0,9.4474,9.4585,9.4474,9.4511,90800.0
2011-12-22 12:15:00,25.58,25.62,25.58,25.61,83500.0,9.4511,9.4659,9.4511,9.4622,83500.0
2011-12-22 12:20:00,25.61,25.63,25.6,25.63,105100.0,9.4622,9.4696,9.4585,9.4696,105100.0
2011-12-22 12:25:00,25.63,25.64,25.61,25.63,189000.0,9.4696,9.4733,9.4622,9.4696,189000.0
2011-12-22 12:30:00,25.63,25.63,25.61,25.62,148200.0,9.4696,9.4696,9.4622,9.4659,148200.0
2011-12-22 12:35:00,25.63,25.66,25.6,25.65,165600.0,9.4696,9.4807,9.4585,9.477,165600.0
2011-12-22 12:40:00,25.65,25.66,25.61,25.63,64200.0,9.477,9.4807,9.4622,9.4696,64200.0
2011-12-22 12:45:00,25.63,25.63,25.61,25.61,72800.0,9.4696,9.4696,9.4622,9.4622,72800.0
2011-12-22 12:50:00,25.61,25.63,25.6,25.62,100900.0,9.4622,9.4696,9.4585,9.4659,100900.0
2011-12-22 12:55:00,25.63,25.64,25.62,25.64,37300.0,9.4696,9.4733,9.4659,9.4733,37300.0
2011-12-22 13:00:00,25.64,25.64,25.58,25.6,82300.0,9.4733,9.4733,9.4511,9.4585,82300.0
2011-12-22 13:05:00,25.6,25.64,25.59,25.63,129800.0,9.4585,9.4733,9.4548,9.4696,129800.0
2011-12-22 13:10:00,25.63,25.66,25.63,25.63,77600.0,9.4696,9.4807,9.4696,9.4696,77600.0
2011-12-22 13:15:00,25.63,25.63,25.61,25.62,67100.0,9.4696,9.4696,9.4622,9.4659,67100.0
2011-12-22 13:20:00,25.62,25.64,25.59,25.64,110900.0,9.4659,9.4733,9.4548,9.4733,110900.0
2011-12-22 13:25:00,25.64,25.66,25.63,25.64,133600.0,9.4733,9.4807,9.4696,9.4733,133600.0
2011-12-22 13:30:00,25.64,25.7,25.63,25.7,63000.0,9.4733,9.4954,9.4696,9.4954,63000.0
2011-12-22 13:35:00,25.69,25.7,25.66,25.68,68900.0,9.4917,9.4954,9.4807,9.4881,68900.0
2011-12-22 13:40:00,25.67,25.68,25.65,25.66,81200.0,9.4844,9.4881,9.477,9.4807,81200.0
2011-12-22 13:45:00,25.66,25.66,25.63,25.64,112000.0,9.4807,9.4807,9.4696,9.4733,112000.0
2011-12-22 13:50:00,25.64,25.64,25.62,25.64,92800.0,9.4733,9.4733,9.4659,9.4733,92800.0
2011-12-22 13:55:00,25.64,25.66,25.62,25.63,119300.0,9.4733,9.4807,9.4659,9.4696,119300.0
2011-12-22 14:00:00,25.63,25.65,25.6,25.63,268600.0,9.4696,9.477,9.4585,9.4696,268600.0
2011-12-22 14:05:00,25.63,25.67,25.61,25.67,101700.0,9.4696,9.4844,9.4622,9.4844,101700.0
2011-12-22 14:10:00,25.67,25.67,25.65,25.66,39300.0,9.4844,9.4844,9.477,9.4807,39300.0
2011-12-22 14:15:00,25.66,25.67,25.63,25.63,92400.0,9.4807,9.4844,9.4696,9.4696,92400.0
2011-12-22 14:20:00,25.64,25.66,25.63,25.66,61300.0,9.4733,9.4807,9.4696,9.4807,61300.0
2011-12-22 14:25:00,25.66,25.69,25.66,25.68,64800.0,9.4807,9.4917,9.4807,9.4881,64800.0
2011-12-22 14:30:00,25.68,25.69,25.65,25.65,69300.0,9.4881,9.4917,9.477,9.477,69300.0
2011-12-22 14:35:00,25.65,25.67,25.62,25.63,64800.0,9.477,9.4844,9.4659,9.4696,64800.0
2011-12-22 14:40:00,25.62,25.64,25.61,25.62,72400.0,9.4659,9.4733,9.4622,9.4659,72400.0
2011-12-22 14:45:00,25.62,25.63,25.58,25.59,94000.0,9.4659,9.4696,9.4511,9.4548,94000.0
2011-12-22 14:50:00,25.59,25.64,25.57,25.61,138400.0,9.4548,9.4733,9.4474,9.4622,138400.0
2011-12-22 14:55:00,25.6,25.62,25.58,25.58,134500.0,9.4585,9.4659,9.4511,9.4511,134500.0
2011-12-22 15:00:00,25.57,25.59,25.54,25.59,152200.0,9.4474,9.4548,9.4363,9.4548,152200.0
2011-12-22 15:05:00,25.59,25.64,25.58,25.61,84300.0,9.4548,9.4733,9.4511,9.4622,84300.0
2011-12-22 15:10:00,25.61,25.66,25.57,25.58,100100.0,9.4622,9.4807,9.4474,9.4511,100100.0
2011-12-22 15:15:00,25.59,25.64,25.59,25.6,66200.0,9.4548,9.4733,9.4548,9.4585,66200.0
2011-12-22 15:20:00,25.61,25.66,25.6,25.62,101300.0,9.4622,9.4807,9.4585,9.4659,101300.0
2011-12-22 15:25:00,25.62,25.67,25.62,25.65,78500.0,9.4659,9.4844,9.4659,9.477,78500.0
2011-12-22 15:30:00,25.64,25.68,25.62,25.62,109000.0,9.4733,9.4881,9.4659,9.4659,109000.0
2011-12-22 15:35:00,25.62,25.7,25.62,25.65,140700.0,9.4659,9.4954,9.4659,9.477,140700.0
2011-12-22 15:40:00,25.65,25.66,25.63,25.64,138500.0,9.477,9.4807,9.4696,9.4733,138500.0
2011-12-22 15:45:00,25.63,25.64,25.59,25.59,145600.0,9.4696,9.4733,9.4548,9.4548,145600.0
2011-12-22 15:50:00,25.59,25.65,25.59,25.62,168400.0,9.4548,9.477,9.4548,9.4659,168400.0
2011-12-22 15:55:00,25.63,25.66,25.59,25.64,494400.0,9.4696,9.4807,9.4548,9.4733,494400.0
2011-12-23 09:30:00,25.79,25.82,25.71,25.73,134900.0,9.5287,9.5398,9.4991,9.5065,134900.0
2011-12-23 09:35:00,25.73,25.81,25.67,25.7,172400.0,9.5065,9.5361,9.4844,9.4954,172400.0
2011-12-23 09:40:00,25.69,25.72,25.64,25.66,196800.0,9.4917,9.5028,9.4733,9.4807,196800.0
2011-12-23 09:45:00,25.67,25.75,25.67,25.7,131200.0,9.4844,9.5139,9.4844,9.4954,131200.0
2011-12-23 09:50:00,25.7,25.73,25.69,25.69,73100.0,9.4954,9.5065,9.4917,9.4917,73100.0
2011-12-23 09:55:00,25.7,25.71,25.59,25.61,92400.0,9.4954,9.4991,9.4548,9.4622,92400.0
2011-12-23 10:00:00,25.61,25.62,25.51,25.53,173600.0,9.4622,9.4659,9.4252,9.4326,173600.0
2011-12-23 10:05:00,25.53,25.61,25.52,25.54,549800.0,9.4326,9.4622,9.4289,9.4363,549800.0
2011-12-23 10:10:00,25.55,25.6,25.54,25.55,84600.0,9.44,9.4585,9.4363,9.44,84600.0
2011-12-23 10:15:00,25.56,25.56,25.49,25.5,164800.0,9.4437,9.4437,9.4179,9.4215,164800.0
2011-12-23 10:20:00,25.5,25.54,25.49,25.49,95100.0,9.4215,9.4363,9.4179,9.4179,95100.0
2011-12-23 10:25:00,25.49,25.55,25.49,25.55,66200.0,9.4179,9.44,9.4179,9.44,66200.0
2011-12-23 10:30:00,25.55,25.61,25.54,25.57,69900.0,9.44,9.4622,9.4363,9.4474,69900.0
2011-12-23 10:35:00,25.57,25.58,25.55,25.57,63100.0,9.4474,9.4511,9.44,9.4474,63100.0
2011-12-23 10:40:00,25.58,25.59,25.56,25.57,53700.0,9.4511,9.4548,9.4437,9.4474,53700.0
2011-12-23 10:45:00,25.56,25.57,25.54,25.57,63400.0,9.4437,9.4474,9.4363,9.4474,63400.0
2011-12-23 10:50:00,25.56,25.57,25.54,25.54,44400.0,9.4437,9.4474,9.4363,9.4363,44400.0
2011-12-23 10:55:00,25.54,25.54,25.51,25.52,119800.0,9.4363,9.4363,9.4252,9.4289,119800.0
2011-12-23 11:00:00,25.52,25.56,25.52,25.55,73900.0,9.4289,9.4437,9.4289,9.44,73900.0
2011-12-23 11:05:00,25.54,25.55,25.53,25.54,30600.0,9.4363,9.44,9.4326,9.4363,30600.0
2011-12-23 11:10:00,25.53,25.56,25.53,25.55,53400.0,9.4326,9.4437,9.4326,9.44,53400.0
2011-12-23 11:15:00,25.55,25.57,25.55,25.56,26900.0,9.44,9.4474,9.44,9.4437,26900.0
2011-12-23 11:20:00,25.55,25.56,25.54,25.54,23200.0,9.44,9.4437,9.4363,9.4363,23200.0
2011-12-23 11:25:00,25.54,25.58,25.54,25.57,90900.0,9.4363,9.4511,9.4363,9.4474,90900.0
2011-12-23 11:30:00,25.57,25.58,25.56,25.57,203000.0,9.4474,9.4511,9.4437,9.4474,203000.0
2011-12-23 11:35:00,25.58,25.59,25.56,25.58,81300.0,9.4511,9.4548,9.4437,9.4511,81300.0
2011-12-23 11:40:00,25.59,25.59,25.57,25.57,62500.0,9.4548,9.4548,9.4474,9.4474,62500.0
2011-12-23 11:45:00,25.56,25.57,25.56,25.57,19900.0,9.4437,9.4474,9.4437,9.4474,19900.0
2011-12-23 11:50:00,25.56,25.57,25.56,25.57,23400.0,9.4437,9.4474,9.4437,9.4474,23400.0
2011-12-23 11:55:00,25.56,25.58,25.55,25.58,40000.0,9.4437,9.4511,9.44,9.4511,40000.0
2011-12-23 12:00:00,25.57,25.58,25.55,25.56,107700.0,9.4474,9.4511,9.44,9.4437,107700.0
2011-12-23 12:05:00,25.55,25.56,25.54,25.56,33700.0,9.44,9.4437,9.4363,9.4437,33700.0
2011-12-23 12:10:00,25.56,25.64,25.55,25.63,190400.0,9.4437,9.4733,9.44,9.4696,190400.0
2011-12-23 12:15:00,25.63,25.64,25.62,25.63,21800.0,9.4696,9.4733,9.4659,9.4696,21800.0
2011-12-23 12:20:00,25.62,25.65,25.62,25.65,34900.0,9.4659,9.477,9.4659,9.477,34900.0
2011-12-23 12:25:00,25.65,25.65,25.61,25.61,42400.0,9.477,9.477,9.4622,9.4622,42400.0
2011-12-23 12:30:00,25.62,25.68,25.61,25.64,88800.0,9.4659,9.4881,9.4622,9.4733,88800.0
2011-12-23 12:35:00,25.64,25.65,25.61,25.63,56200.0,9.4733,9.477,9.4622,9.4696,56200.0
2011-12-23 12:40:00,25.63,25.63,25.59,25.6,188000.0,9.4696,9.4696,9.4548,9.4585,188000.0
2011-12-23 12:45:00,25.6,25.6,25.58,25.6,28000.0,9.4585,9.4585,9.4511,9.4585,28000.0
2011-12-23 12:50:00,25.6,25.61,25.59,25.59,22500.0,9.4585,9.4622,9.4548,9.4548,22500.0
2011-12-23 12:55:00,25.59,25.62,25.59,25.61,27200.0,9.4548,9.4659,9.4548,9.4622,27200.0
2011-12-23 13:00:00,25.61,25.62,25.57,25.58,55000.0,9.4622,9.4659,9.4474,9.4511,55000.0
2011-12-23 13:05:00,25.58,25.6,25.57,25.6,50200.0,9.4511,9.4585,9.4474,9.4585,50200.0
2011-12-23 13:10:00,25.59,25.61,25.59,25.61,95900.0,9.4548,9.4622,9.4548,9.4622,95900.0
2011-12-23 13:15:00,25.6,25.61,25.59,25.6,139700.0,9.4585,9.4622,9.4548,9.4585,139700.0
2011-12-23 13:20:00,25.59,25.59,25.57,25.57,27500.0,9.4548,9.4548,9.4474,9.4474,27500.0
2011-12-23 13:25:00,25.57,25.58,25.55,25.57,34000.0,9.4474,9.4511,9.44,9.4474,34000.0
2011-12-23 13:30:00,25.56,25.59,25.56,25.58,24100.0,9.4437,9.4548,9.4437,9.4511,24100.0
2011-12-23 13:35:00,25.58,25.6,25.58,25.6,29100.0,9.4511,9.4585,9.4511,9.4585,29100.0
2011-12-23 13:40:00,25.6,25.61,25.58,25.58,23400.0,9.4585,9.4622,9.4511,9.4511,23400.0
2011-12-23 13:45:00,25.59,25.6,25.58,25.59,9700.0,9.4548,9.4585,9.4511,9.4548,9700.0
2011-12-23 13:50:00,25.6,25.64,25.6,25.64,33600.0,9.4585,9.4733,9.4585,9.4733,33600.0
2011-12-23 13:55:00,25.64,25.65,25.63,25.64,18900.0,9.4733,9.477,9.4696,9.4733,18900.0
2011-12-23 14:00:00,25.64,25.65,25.62,25.63,59900.0,9.4733,9.477,9.4659,9.4696,59900.0
2011-12-23 14:05:00,25.63,25.64,25.61,25.62,67600.0,9.4696,9.4733,9.4622,9.4659,67600.0
2011-12-23 14:10:00,25.63,25.64,25.62,25.63,41300.0,9.4696,9.4733,9.4659,9.4696,41300.0
2011-12-23 14:15:00,25.64,25.65,25.63,25.64,23400.0,9.4733,9.477,9.4696,9.4733,23400.0
2011-12-23 14:20:00,25.64,25.65,25.62,25.64,65100.0,9.4733,9.477,9.4659,9.4733,65100.0
2011-12-23 14:25:00,25.64,25.67,25.64,25.67,33900.0,9.4733,9.4844,9.4733,9.4844,33900.0
2011-12-23 14:30:00,25.67,25.68,25.66,25.66,49700.0,9.4844,9.4881,9.4807,9.4807,49700.0
2011-12-23 14:35:00,25.67,25.67,25.65,25.65,40300.0,9.4844,9.4844,9.477,9.477,40300.0
2011-12-23 14:40:00,25.66,25.66,25.63,25.63,34500.0,9.4807,9.4807,9.4696,9.4696,34500.0
2011-12-23 14:45:00,25.62,25.63,25.58,25.61,57600.0,9.4659,9.4696,9.4511,9.4622,57600.0
2011-12-23 14:50:00,25.61,25.63,25.61,25.63,33000.0,9.4622,9.4696,9.4622,9.4696,33000.0
2011-12-23 14:55:00,25.63,25.63,25.6,25.61,31300.0,9.4696,9.4696,9.4585,9.4622,31300.0
2011-12-23 15:00:00,25.61,25.66,25.61,25.66,78000.0,9.4622,9.4807,9.4622,9.4807,78000.0
2011-12-23 15:05:00,25.66,25.66,25.64,25.64,32500.0,9.4807,9.4807,9.4733,9.4733,32500.0
2011-12-23 15:10:00,25.64,25.65,25.63,25.64,28200.0,9.4733,9.477,9.4696,9.4733,28200.0
2011-12-23 15:15:00,25.64,25.66,25.63,25.65,39600.0,9.4733,9.4807,9.4696,9.477,39600.0
2011-12-23 15:20:00,25.64,25.64,25.63,25.64,15700.0,9.4733,9.4733,9.4696,9.4733,15700.0
2011-12-23 15:25:00,25.63,25.68,25.63,25.68,79200.0,9.4696,9.4881,9.4696,9.4881,79200.0
2011-12-23 15:30:00,25.68,25.71,25.66,25.71,69700.0,9.4881,9.4991,9.4807,9.4991,69700.0
2011-12-23 15:35:00,25.71,25.71,25.7,25.71,11400.0,9.4991,9.4991,9.4954,9.4991,11400.0
2011-12-23 15:40:00,25.7,25.75,25.7,25.73,121300.0,9.4954,9.5139,9.4954,9.5065,121300.0
2011-12-23 15:45:00,25.73,25.74,25.69,25.7,49300.0,9.5065,9.5102,9.4917,9.4954,49300.0
2011-12-23 15:50:00,25.69,25.74,25.69,25.71,107800.0,9.4917,9.5102,9.4917,9.4991,107800.0
2011-12-23 15:55:00,25.72,25.78,25.71,25.75,174800.0,9.5028,9.525,9.4991,9.5139,174800.0
2011-12-27 09:30:00,25.64,25.68,25.56,25.59,213100.0,9.4733,9.4881,9.4437,9.4548,213100.0
2011-12-27 09:35:00,25.59,25.65,25.58,25.59,142300.0,9.4548,9.477,9.4511,9.4548,142300.0
2011-12-27 09:40:00,25.58,25.76,25.58,25.63,336900.0,9.4511,9.5176,9.4511,9.4696,336900.0
2011-12-27 09:45:00,25.64,25.64,25.56,25.62,101000.0,9.4733,9.4733,9.4437,9.4659,101000.0
2011-12-27 09:50:00,25.62,25.64,25.57,25.59,162100.0,9.4659,9.4733,9.4474,9.4548,162100.0
2011-12-27 09:55:00,25.58,25.59,25.57,25.58,116100.0,9.4511,9.4548,9.4474,9.4511,116100.0
2011-12-27 10:00:00,25.58,25.65,25.57,25.61,352300.0,9.4511,9.477,9.4474,9.4622,352300.0
2011-12-27 10:05:00,25.61,25.64,25.58,25.58,76600.0,9.4622,9.4733,9.4511,9.4511,76600.0
2011-12-27 10:10:00,25.58,25.6,25.53,25.59,119300.0,9.4511,9.4585,9.4326,9.4548,119300.0
2011-12-27 10:15:00,25.59,25.61,25.56,25.58,93500.0,9.4548,9.4622,9.4437,9.4511,93500.0
2011-12-27 10:20:00,25.57,25.57,25.51,25.53,56700.0,9.4474,9.4474,9.4252,9.4326,56700.0
2011-12-27 10:25:00,25.52,25.56,25.5,25.55,152700.0,9.4289,9.4437,9.4215,9.44,152700.0
2011-12-27 10:30:00,25.56,25.56,25.53,25.54,42400.0,9.4437,9.4437,9.4326,9.4363,42400.0
2011-12-27 10:35:00,25.54,25.55,25.49,25.51,92400.0,9.4363,9.44,9.4179,9.4252,92400.0
2011-12-27 10:40:00,25.5,25.52,25.47,25.48,90400.0,9.4215,9.4289,9.4105,9.4142,90400.0
2011-12-27 10:45:00,25.48,25.5,25.45,25.48,73400.0,9.4142,9.4215,9.4031,9.4142,73400.0
2011-12-27 10:50:00,25.49,25.49,25.44,25.45,81000.0,9.4179,9.4179,9.3994,9.4031,81000.0
2011-12-27 10:55:00,25.45,25.47,25.45,25.45,86500.0,9.4031,9.4105,9.4031,9.4031,86500.0
2011-12-27 11:00:00,25.46,25.5,25.45,25.49,47000.0,9.4068,9.4215,9.4031,9.4179,47000.0
2011-12-27 11:05:00,25.49,25.5,25.45,25.46,77300.0,9.4179,9.4215,9.4031,9.4068,77300.0
2011-12-27 11:10:00,25.46,25.5,25.45,25.48,58300.0,9.4068,9.4215,9.4031,9.4142,58300.0
2011-12-27 11:15:00,25.49,25.52,25.47,25.51,89400.0,9.4179,9.4289,9.4105,9.4252,89400.0
2011-12-27 11:20:00,25.51,25.55,25.51,25.52,25700.0,9.4252,9.44,9.4252,9.4289,25700.0
2011-12-27 11:25:00,25.52,25.53,25.49,25.51,230100.0,9.4289,9.4326,9.4179,9.4252,230100.0
2011-12-27 11:30:00,25.51,25.52,25.47,25.48,124400.0,9.4252,9.4289,9.4105,9.4142,124400.0
2011-12-27 11:35:00,25.47,25.52,25.47,25.5,33200.0,9.4105,9.4289,9.4105,9.4215,33200.0
2011-12-27 11:40:00,25.5,25.51,25.48,25.49,240700.0,9.4215,9.4252,9.4142,9.4179,240700.0
2011-12-27 11:45:00,25.49,25.5,25.47,25.47,35000.0,9.4179,9.4215,9.4105,9.4105,35000.0
2011-12-27 11:50:00,25.48,25.49,25.45,25.49,54100.0,9.4142,9.4179,9.4031,9.4179,54100.0
2011-12-27 11:55:00,25.49,25.54,25.49,25.54,52000.0,9.4179,9.4363,9.4179,9.4363,52000.0
2011-12-27 12:00:00,25.53,25.57,25.52,25.57,53000.0,9.4326,9.4474,9.4289,9.4474,53000.0
2011-12-27 12:05:00,25.55,25.6,25.54,25.59,138400.0,9.44,9.4585,9.4363,9.4548,138400.0
2011-12-27 12:10:00,25.6,25.62,25.53,25.53,57800.0,9.4585,9.4659,9.4326,9.4326,57800.0
2011-12-27 12:15:00,25.54,25.56,25.53,25.55,15400.0,9.4363,9.4437,9.4326,9.44,15400.0
2011-12-27 12:20:00,25.55,25.56,25.54,25.54,49100.0,9.44,9.4437,9.4363,9.4363,49100.0
2011-12-27 12:25:00,25.54,25.54,25.48,25.48,81000.0,9.4363,9.4363,9.4142,9.4142,81000.0
2011-12-27 12:30:00,25.48,25.51,25.48,25.5,30100.0,9.4142,9.4252,9.4142,9.4215,30100.0
2011-12-27 12:35:00,25.51,25.51,25.49,25.49,42000.0,9.4252,9.4252,9.4179,9.4179,42000.0
2011-12-27 12:40:00,25.49,25.5,25.45,25.45,113200.0,9.4179,9.4215,9.4031,9.4031,113200.0
2011-12-27 12:45:00,25.45,25.46,25.43,25.43,131200.0,9.4031,9.4068,9.3957,9.3957,131200.0
2011-12-27 12:50:00,25.43,25.44,25.42,25.44,48600.0,9.3957,9.3994,9.392,9.3994,48600.0
2011-12-27 12:55:00,25.43,25.47,25.43,25.46,15100.0,9.3957,9.4105,9.3957,9.4068,15100.0
2011-12-27 13:00:00,25.47,25.49,25.46,25.47,78800.0,9.4105,9.4179,9.4068,9.4105,78800.0
2011-12-27 13:05:00,25.47,25.48,25.44,25.44,25400.0,9.4105,9.4142,9.3994,9.3994,25400.0
2011-12-27 13:10:00,25.45,25.47,25.44,25.47,15900.0,9.4031,9.4105,9.3994,9.4105,15900.0
2011-12-27 13:15:00,25.47,25.47,25.45,25.46,18000.0,9.4105,9.4105,9.4031,9.4068,18000.0
2011-12-27 13:20:00,25.45,25.46,25.44,25.46,47200.0,9.4031,9.4068,9.3994,9.4068,47200.0
2011-12-27 13:25:00,25.47,25.49,25.45,25.48,56600.0,9.4105,9.4179,9.4031,9.4142,56600.0
2011-12-27 13:30:00,25.49,25.49,25.45,25.46,45800.0,9.4179,9.4179,9.4031,9.4068,45800.0
2011-12-27 13:35:00,25.46,25.46,25.44,25.45,16000.0,9.4068,9.4068,9.3994,9.4031,16000.0
2011-12-27 13:40:00,25.46,25.47,25.44,25.45,75100.0,9.4068,9.4105,9.3994,9.4031,75100.0
2011-12-27 13:45:00,25.45,25.48,25.45,25.47,24000.0,9.4031,9.4142,9.4031,9.4105,24000.0
2011-12-27 13:50:00,25.48,25.49,25.47,25.48,28100.0,9.4142,9.4179,9.4105,9.4142,28100.0
2011-12-27 13:55:00,25.49,25.5,25.48,25.49,32000.0,9.4179,9.4215,9.4142,9.4179,32000.0
2011-12-27 14:00:00,25.49,25.5,25.47,25.48,72800.0,9.4179,9.4215,9.4105,9.4142,72800.0
2011-12-27 14:05:00,25.48,25.49,25.48,25.48,14100.0,9.4142,9.4179,9.4142,9.4142,14100.0
2011-12-27 14:10:00,25.49,25.5,25.47,25.49,65300.0,9.4179,9.4215,9.4105,9.4179,65300.0
2011-12-27 14:15:00,25.5,25.5,25.48,25.5,52000.0,9.4215,9.4215,9.4142,9.4215,52000.0
2011-12-27 14:20:00,25.5,25.51,25.49,25.5,78200.0,9.4215,9.4252,9.4179,9.4215,78200.0
2011-12-27 14:25:00,25.5,25.5,25.48,25.49,55000.0,9.4215,9.4215,9.4142,9.4179,55000.0
2011-12-27 14:30:00,25.49,25.5,25.48,25.5,58400.0,9.4179,9.4215,9.4142,9.4215,58400.0
2011-12-27 14:35:00,25.5,25.54,25.5,25.53,96700.0,9.4215,9.4363,9.4215,9.4326,96700.0
2011-12-27 14:40:00,25.52,25.55,25.52,25.55,72700.0,9.4289,9.44,9.4289,9.44,72700.0
2011-12-27 14:45:00,25.55,25.57,25.54,25.56,54100.0,9.44,9.4474,9.4363,9.4437,54100.0
2011-12-27 14:50:00,25.57,25.58,25.54,25.55,75800.0,9.4474,9.4511,9.4363,9.44,75800.0
2011-12-27 14:55:00,25.56,25.56,25.48,25.48,116000.0,9.4437,9.4437,9.4142,9.4142,116000.0
2011-12-27 15:00:00,25.48,25.49,25.46,25.48,56200.0,9.4142,9.4179,9.4068,9.4142,56200.0
2011-12-27 15:05:00,25.47,25.5,25.47,25.47,26300.0,9.4105,9.4215,9.4105,9.4105,26300.0
2011-12-27 15:10:00,25.47,25.48,25.43,25.43,42300.0,9.4105,9.4142,9.3957,9.3957,42300.0
2011-12-27 15:15:00,25.43,25.44,25.41,25.42,53900.0,9.3957,9.3994,9.3883,9.392,53900.0
2011-12-27 15:20:00,25.42,25.47,25.4,25.46,63800.0,9.392,9.4105,9.3846,9.4068,63800.0
2011-12-27 15:25:00,25.47,25.49,25.46,25.49,58600.0,9.4105,9.4179,9.4068,9.4179,58600.0
2011-12-27 15:30:00,25.49,25.49,25.44,25.47,82700.0,9.4179,9.4179,9.3994,9.4105,82700.0
2011-12-27 15:35:00,25.48,25.48,25.42,25.45,90100.0,9.4142,9.4142,9.392,9.4031,90100.0
2011-12-27 15:40:00,25.44,25.46,25.42,25.46,72000.0,9.3994,9.4068,9.392,9.4068,72000.0
2011-12-27 15:45:00,25.46,25.5,25.46,25.49,107300.0,9.4068,9.4215,9.4068,9.4179,107300.0
2011-12-27 15:50:00,25.49,25.5,25.46,25.5,101700.0,9.4179,9.4215,9.4068,9.4215,101700.0
2011-12-27 15:55:00,25.49,25.5,25.45,25.48,245800.0,9.4179,9.4215,9.4031,9.4142,245800.0
2011-12-28 09:30:00,25.22,25.27,25.09,25.13,181500.0,9.3181,9.3366,9.2701,9.2848,181500.0
2011-12-28 09:35:00,25.12,25.18,25.06,25.11,299200.0,9.2811,9.3033,9.259,9.2775,299200.0
2011-12-28 09:40:00,25.1,25.1,25.0,25.0,208500.0,9.2738,9.2738,9.2368,9.2368,208500.0
2011-12-28 09:45:00,25.0,25.01,24.89,24.95,228200.0,9.2368,9.2405,9.1962,9.2183,228200.0
2011-12-28 09:50:00,24.94,24.95,24.87,24.88,215900.0,9.2146,9.2183,9.1888,9.1925,215900.0
2011-12-28 09:55:00,24.87,24.88,24.73,24.8,250000.0,9.1888,9.1925,9.1371,9.1629,250000.0
2011-12-28 10:00:00,24.81,24.81,24.68,24.74,238600.0,9.1666,9.1666,9.1186,9.1407,238600.0
2011-12-28 10:05:00,24.74,24.9,24.73,24.86,332200.0,9.1407,9.1999,9.1371,9.1851,332200.0
2011-12-28 10:10:00,24.85,24.86,24.71,24.72,481000.0,9.1814,9.1851,9.1297,9.1334,481000.0
2011-12-28 10:15:00,24.72,24.73,24.62,24.67,210100.0,9.1334,9.1371,9.0964,9.1149,210100.0
2011-12-28 10:20:00,24.66,24.69,24.57,24.58,468000.0,9.1112,9.1223,9.0779,9.0816,468000.0
2011-12-28 10:25:00,24.57,24.59,24.45,24.46,333300.0,9.0779,9.0853,9.0336,9.0373,333300.0
2011-12-28 10:30:00,24.46,24.46,24.4,24.43,430000.0,9.0373,9.0373,9.0151,9.0262,430000.0
2011-12-28 10:35:00,24.42,24.49,24.37,24.47,260100.0,9.0225,9.0484,9.004,9.041,260100.0
2011-12-28 10:40:00,24.47,24.56,24.46,24.51,200400.0,9.041,9.0742,9.0373,9.0558,200400.0
2011-12-28 10:45:00,24.52,24.52,24.47,24.51,135300.0,9.0595,9.0595,9.041,9.0558,135300.0
2011-12-28 10:50:00,24.51,24.52,24.44,24.44,264200.0,9.0558,9.0595,9.0299,9.0299,264200.0
2011-12-28 10:55:00,24.44,24.45,24.39,24.4,362500.0,9.0299,9.0336,9.0114,9.0151,362500.0
2011-12-28 11:00:00,24.39,24.44,24.36,24.43,88700.0,9.0114,9.0299,9.0003,9.0262,88700.0
2011-12-28 11:05:00,24.42,24.45,24.4,24.44,146700.0,9.0225,9.0336,9.0151,9.0299,146700.0
2011-12-28 11:10:00,24.44,24.48,24.43,24.47,181700.0,9.0299,9.0447,9.0262,9.041,181700.0
2011-12-28 11:15:00,24.47,24.48,24.43,24.46,103500.0,9.041,9.0447,9.0262,9.0373,103500.0
2011-12-28 11:20:00,24.46,24.47,24.37,24.38,138000.0,9.0373,9.041,9.004,9.0077,138000.0
2011-12-28 11:25:00,24.39,24.39,24.31,24.32,184500.0,9.0114,9.0114,8.9819,8.9856,184500.0
2011-12-28 11:30:00,24.32,24.38,24.31,24.35,183500.0,8.9856,9.0077,8.9819,8.9967,183500.0
2011-12-28 11:35:00,24.35,24.39,24.34,24.38,108900.0,8.9967,9.0114,8.993,9.0077,108900.0
2011-12-28 11:40:00,24.38,24.4,24.36,24.39,64300.0,9.0077,9.0151,9.0003,9.0114,64300.0
2011-12-28 11:45:00,24.4,24.45,24.39,24.43,133900.0,9.0151,9.0336,9.0114,9.0262,133900.0
2011-12-28 11:50:00,24.43,24.5,24.43,24.49,60500.0,9.0262,9.0521,9.0262,9.0484,60500.0
2011-12-28 11:55:00,24.5,24.5,24.46,24.49,106400.0,9.0521,9.0521,9.0373,9.0484,106400.0
2011-12-28 12:00:00,24.5,24.51,24.47,24.48,90600.0,9.0521,9.0558,9.041,9.0447,90600.0
2011-12-28 12:05:00,24.49,24.5,24.43,24.44,84900.0,9.0484,9.0521,9.0262,9.0299,84900.0
2011-12-28 12:10:00,24.45,24.49,24.44,24.49,127700.0,9.0336,9.0484,9.0299,9.0484,127700.0
2011-12-28 12:15:00,24.48,24.54,24.48,24.54,114100.0,9.0447,9.0669,9.0447,9.0669,114100.0
2011-12-28 12:20:00,24.54,24.56,24.53,24.53,88700.0,9.0669,9.0742,9.0632,9.0632,88700.0
2011-12-28 12:25:00,24.53,24.53,24.45,24.48,220600.0,9.0632,9.0632,9.0336,9.0447,220600.0
2011-12-28 12:30:00,24.48,24.5,24.47,24.5,72500.0,9.0447,9.0521,9.041,9.0521,72500.0
2011-12-28 12:35:00,24.5,24.52,24.5,24.51,96900.0,9.0521,9.0595,9.0521,9.0558,96900.0
2011-12-28 12:40:00,24.52,24.55,24.51,24.54,54100.0,9.0595,9.0705,9.0558,9.0669,54100.0
2011-12-28 12:45:00,24.54,24.58,24.54,24.58,81300.0,9.0669,9.0816,9.0669,9.0816,81300.0
2011-12-28 12:50:00,24.58,24.59,24.54,24.55,182100.0,9.0816,9.0853,9.0669,9.0705,182100.0
2011-12-28 12:55:00,24.55,24.55,24.46,24.47,167100.0,9.0705,9.0705,9.0373,9.041,167100.0
2011-12-28 13:00:00,24.47,24.51,24.45,24.51,86700.0,9.041,9.0558,9.0336,9.0558,86700.0
2011-12-28 13:05:00,24.51,24.52,24.48,24.49,85900.0,9.0558,9.0595,9.0447,9.0484,85900.0
2011-12-28 13:10:00,24.48,24.53,24.48,24.53,87400.0,9.0447,9.0632,9.0447,9.0632,87400.0
2011-12-28 13:15:00,24.53,24.55,24.49,24.49,201200.0,9.0632,9.0705,9.0484,9.0484,201200.0
2011-12-28 13:20:00,24.5,24.51,24.48,24.48,180200.0,9.0521,9.0558,9.0447,9.0447,180200.0
2011-12-28 13:25:00,24.48,24.52,24.47,24.52,122200.0,9.0447,9.0595,9.041,9.0595,122200.0
2011-12-28 13:30:00,24.52,24.56,24.52,24.55,84000.0,9.0595,9.0742,9.0595,9.0705,84000.0
2011-12-28 13:35:00,24.55,24.56,24.53,24.54,78900.0,9.0705,9.0742,9.0632,9.0669,78900.0
2011-12-28 13:40:00,24.54,24.55,24.52,24.53,61300.0,9.0669,9.0705,9.0595,9.0632,61300.0
2011-12-28 13:45:00,24.53,24.55,24.52,24.53,55400.0,9.0632,9.0705,9.0595,9.0632,55400.0
2011-12-28 13:50:00,24.52,24.54,24.52,24.54,35900.0,9.0595,9.0669,9.0595,9.0669,35900.0
2011-12-28 13:55:00,24.54,24.55,24.54,24.54,68100.0,9.0669,9.0705,9.0669,9.0669,68100.0
2011-12-28 14:00:00,24.55,24.55,24.48,24.51,64800.0,9.0705,9.0705,9.0447,9.0558,64800.0
2011-12-28 14:05:00,24.51,24.55,24.5,24.51,76100.0,9.0558,9.0705,9.0521,9.0558,76100.0
2011-12-28 14:10:00,24.5,24.53,24.47,24.53,47500.0,9.0521,9.0632,9.041,9.0632,47500.0
2011-12-28 14:15:00,24.53,24.54,24.48,24.48,57700.0,9.0632,9.0669,9.0447,9.0447,57700.0
2011-12-28 14:20:00,24.48,24.5,24.47,24.47,59200.0,9.0447,9.0521,9.041,9.041,59200.0
2011-12-28 14:25:00,24.46,24.5,24.4,24.41,155700.0,9.0373,9.0521,9.0151,9.0188,155700.0
2011-12-28 14:30:00,24.41,24.43,24.38,24.4,100300.0,9.0188,9.0262,9.0077,9.0151,100300.0
2011-12-28 14:35:00,24.4,24.44,24.39,24.43,199800.0,9.0151,9.0299,9.0114,9.0262,199800.0
2011-12-28 14:40:00,24.43,24.46,24.42,24.46,236400.0,9.0262,9.0373,9.0225,9.0373,236400.0
2011-12-28 14:45:00,24.46,24.47,24.4,24.4,131400.0,9.0373,9.041,9.0151,9.0151,131400.0
2011-12-28 14:50:00,24.41,24.42,24.39,24.42,118300.0,9.0188,9.0225,9.0114,9.0225,118300.0
2011-12-28 14:55:00,24.42,24.44,24.37,24.4,103800.0,9.0225,9.0299,9.004,9.0151,103800.0
2011-12-28 15:00:00,24.41,24.45,24.4,24.41,107500.0,9.0188,9.0336,9.0151,9.0188,107500.0
2011-12-28 15:05:00,24.41,24.45,24.4,24.44,69300.0,9.0188,9.0336,9.0151,9.0299,69300.0
2011-12-28 15:10:00,24.45,24.5,24.44,24.45,221800.0,9.0336,9.0521,9.0299,9.0336,221800.0
2011-12-28 15:15:00,24.46,24.46,24.41,24.43,65900.0,9.0373,9.0373,9.0188,9.0262,65900.0
2011-12-28 15:20:00,24.43,24.52,24.42,24.52,119800.0,9.0262,9.0595,9.0225,9.0595,119800.0
2011-12-28 15:25:00,24.52,24.52,24.43,24.45,125000.0,9.0595,9.0595,9.0262,9.0336,125000.0
2011-12-28 15:30:00,24.44,24.45,24.43,24.44,123800.0,9.0299,9.0336,9.0262,9.0299,123800.0
2011-12-28 15:35:00,24.44,24.45,24.4,24.44,202500.0,9.0299,9.0336,9.0151,9.0299,202500.0
2011-12-28 15:40:00,24.45,24.51,24.45,24.5,108000.0,9.0336,9.0558,9.0336,9.0521,108000.0
2011-12-28 15:45:00,24.51,24.54,24.46,24.53,364500.0,9.0558,9.0669,9.0373,9.0632,364500.0
2011-12-28 15:50:00,24.53,24.56,24.51,24.54,284600.0,9.0632,9.0742,9.0558,9.0669,284600.0
2011-12-28 15:55:00,24.54,24.54,24.46,24.49,654000.0,9.0669,9.0669,9.0373,9.0484,654000.0
2011-12-29 09:30:00,24.47,24.52,24.36,24.37,218200.0,9.041,9.0595,9.0003,9.004,218200.0
2011-12-29 09:35:00,24.37,24.53,24.37,24.5,222700.0,9.004,9.0632,9.004,9.0521,222700.0
2011-12-29 09:40:00,24.5,24.57,24.46,24.54,182100.0,9.0521,9.0779,9.0373,9.0669,182100.0
2011-12-29 09:45:00,24.54,24.6,24.48,24.48,95500.0,9.0669,9.089,9.0447,9.0447,95500.0
2011-12-29 09:50:00,24.47,24.53,24.46,24.51,88300.0,9.041,9.0632,9.0373,9.0558,88300.0
2011-12-29 09:55:00,24.51,24.53,24.41,24.45,74500.0,9.0558,9.0632,9.0188,9.0336,74500.0
2011-12-29 10:00:00,24.45,24.56,24.45,24.54,124900.0,9.0336,9.0742,9.0336,9.0669,124900.0
2011-12-29 10:05:00,24.55,24.59,24.52,24.56,215400.0,9.0705,9.0853,9.0595,9.0742,215400.0
2011-12-29 10:10:00,24.56,24.56,24.52,24.55,115500.0,9.0742,9.0742,9.0595,9.0705,115500.0
2011-12-29 10:15:00,24.55,24.58,24.54,24.55,54700.0,9.0705,9.0816,9.0669,9.0705,54700.0
2011-12-29 10:20:00,24.55,24.56,24.47,24.52,131700.0,9.0705,9.0742,9.041,9.0595,131700.0
2011-12-29 10:25:00,24.51,24.63,24.5,24.6,195400.0,9.0558,9.1001,9.0521,9.089,195400.0
2011-12-29 10:30:00,24.6,24.6,24.56,24.59,110800.0,9.089,9.089,9.0742,9.0853,110800.0
2011-12-29 10:35:00,24.59,24.6,24.56,24.58,155700.0,9.0853,9.089,9.0742,9.0816,155700.0
2011-12-29 10:40:00,24.58,24.6,24.57,24.58,47000.0,9.0816,9.089,9.0779,9.0816,47000.0
2011-12-29 10:45:00,24.58,24.59,24.55,24.56,83100.0,9.0816,9.0853,9.0705,9.0742,83100.0
2011-12-29 10:50:00,24.55,24.56,24.53,24.55,67200.0,9.0705,9.0742,9.0632,9.0705,67200.0
2011-12-29 10:55:00,24.55,24.55,24.48,24.49,128600.0,9.0705,9.0705,9.0447,9.0484,128600.0
2011-12-29 11:00:00,24.49,24.55,24.48,24.51,245900.0,9.0484,9.0705,9.0447,9.0558,245900.0
2011-12-29 11:05:00,24.52,24.54,24.42,24.42,87700.0,9.0595,9.0669,9.0225,9.0225,87700.0
2011-12-29 11:10:00,24.43,24.49,24.42,24.47,84800.0,9.0262,9.0484,9.0225,9.041,84800.0
2011-12-29 11:15:00,24.46,24.48,24.44,24.46,83400.0,9.0373,9.0447,9.0299,9.0373,83400.0
2011-12-29 11:20:00,24.46,24.47,24.44,24.45,51200.0,9.0373,9.041,9.0299,9.0336,51200.0
2011-12-29 11:25:00,24.45,24.51,24.45,24.48,118300.0,9.0336,9.0558,9.0336,9.0447,118300.0
2011-12-29 11:30:00,24.48,24.49,24.47,24.48,92700.0,9.0447,9.0484,9.041,9.0447,92700.0
2011-12-29 11:35:00,24.49,24.49,24.42,24.42,146900.0,9.0484,9.0484,9.0225,9.0225,146900.0
2011-12-29 11:40:00,24.42,24.43,24.38,24.38,285200.0,9.0225,9.0262,9.0077,9.0077,285200.0
2011-12-29 11:45:00,24.38,24.41,24.38,24.41,55200.0,9.0077,9.0188,9.0077,9.0188,55200.0
2011-12-29 11:50:00,24.4,24.44,24.4,24.42,100500.0,9.0151,9.0299,9.0151,9.0225,100500.0
2011-12-29 11:55:00,24.42,24.49,24.42,24.48,185100.0,9.0225,9.0484,9.0225,9.0447,185100.0
2011-12-29 12:00:00,24.48,24.48,24.46,24.48,147700.0,9.0447,9.0447,9.0373,9.0447,147700.0
2011-12-29 12:05:00,24.48,24.48,24.45,24.46,119000.0,9.0447,9.0447,9.0336,9.0373,119000.0
2011-12-29 12:10:00,24.46,24.46,24.44,24.45,83000.0,9.0373,9.0373,9.0299,9.0336,83000.0
2011-12-29 12:15:00,24.44,24.45,24.42,24.42,59700.0,9.0299,9.0336,9.0225,9.0225,59700.0
2011-12-29 12:20:00,24.42,24.44,24.41,24.42,42400.0,9.0225,9.0299,9.0188,9.0225,42400.0
2011-12-29 12:25:00,24.43,24.45,24.4,24.4,98300.0,9.0262,9.0336,9.0151,9.0151,98300.0
2011-12-29 12:30:00,24.4,24.41,24.36,24.38,99600.0,9.0151,9.0188,9.0003,9.0077,99600.0
2011-12-29 12:35:00,24.38,24.38,24.32,24.33,91400.0,9.0077,9.0077,8.9856,8.9893,91400.0
2011-12-29 12:40:00,24.33,24.34,24.3,24.32,200200.0,8.9893,8.993,8.9782,8.9856,200200.0
2011-12-29 12:45:00,24.32,24.33,24.31,24.31,89900.0,8.9856,8.9893,8.9819,8.9819,89900.0
2011-12-29 12:50:00,24.31,24.31,24.23,24.23,208200.0,8.9819,8.9819,8.9523,8.9523,208200.0
2011-12-29 12:55:00,24.23,24.24,24.21,24.21,99200.0,8.9523,8.956,8.9449,8.9449,99200.0
2011-12-29 13:00:00,24.21,24.25,24.16,24.17,236200.0,8.9449,8.9597,8.9265,8.9302,236200.0
2011-12-29 13:05:00,24.17,24.19,24.14,24.15,129600.0,8.9302,8.9375,8.9191,8.9228,129600.0
2011-12-29 13:10:00,24.15,24.16,24.1,24.11,280100.0,8.9228,8.9265,8.9043,8.908,280100.0
2011-12-29 13:15:00,24.11,24.11,24.05,24.08,271900.0,8.908,8.908,8.8858,8.8969,271900.0
2011-12-29 13:20:00,24.07,24.23,24.07,24.21,240000.0,8.8932,8.9523,8.8932,8.9449,240000.0
2011-12-29 13:25:00,24.21,24.24,24.19,24.24,134900.0,8.9449,8.956,8.9375,8.956,134900.0
2011-12-29 13:30:00,24.24,24.25,24.22,24.25,94900.0,8.956,8.9597,8.9486,8.9597,94900.0
2011-12-29 13:35:00,24.24,24.25,24.22,24.24,152100.0,8.956,8.9597,8.9486,8.956,152100.0
2011-12-29 13:40:00,24.24,24.25,24.2,24.21,123200.0,8.956,8.9597,8.9412,8.9449,123200.0
2011-12-29 13:45:00,24.21,24.25,24.2,24.25,80900.0,8.9449,8.9597,8.9412,8.9597,80900.0
2011-12-29 13:50:00,24.24,24.25,24.22,24.22,81700.0,8.956,8.9597,8.9486,8.9486,81700.0
2011-12-29 13:55:00,24.22,24.24,24.21,24.23,61700.0,8.9486,8.956,8.9449,8.9523,61700.0
2011-12-29 14:00:00,24.24,24.25,24.2,24.22,138700.0,8.956,8.9597,8.9412,8.9486,138700.0
2011-12-29 14:05:00,24.23,24.25,24.21,24.25,79200.0,8.9523,8.9597,8.9449,8.9597,79200.0
2011-12-29 14:10:00,24.25,24.25,24.2,24.21,175800.0,8.9597,8.9597,8.9412,8.9449,175800.0
2011-12-29 14:15:00,24.22,24.22,24.19,24.2,121200.0,8.9486,8.9486,8.9375,8.9412,121200.0
2011-12-29 14:20:00,24.2,24.23,24.2,24.22,99300.0,8.9412,8.9523,8.9412,8.9486,99300.0
2011-12-29 14:25:00,24.23,24.26,24.22,24.26,117000.0,8.9523,8.9634,8.9486,8.9634,117000.0
2011-12-29 14:30:00,24.26,24.29,24.21,24.23,256700.0,8.9634,8.9745,8.9449,8.9523,256700.0
2011-12-29 14:35:00,24.23,24.29,24.23,24.29,128500.0,8.9523,8.9745,8.9523,8.9745,128500.0
2011-12-29 14:40:00,24.29,24.3,24.26,24.27,179000.0,8.9745,8.9782,8.9634,8.9671,179000.0
2011-12-29 14:45:00,24.27,24.29,24.26,24.28,111500.0,8.9671,8.9745,8.9634,8.9708,111500.0
2011-12-29 14:50:00,24.28,24.36,24.27,24.36,159000.0,8.9708,9.0003,8.9671,9.0003,159000.0
2011-12-29 14:55:00,24.36,24.45,24.35,24.45,374500.0,9.0003,9.0336,8.9967,9.0336,374500.0
2011-12-29 15:00:00,24.45,24.48,24.41,24.48,102500.0,9.0336,9.0447,9.0188,9.0447,102500.0
2011-12-29 15:05:00,24.49,24.54,24.46,24.53,222900.0,9.0484,9.0669,9.0373,9.0632,222900.0
2011-12-29 15:10:00,24.52,24.78,24.52,24.66,562100.0,9.0595,9.1555,9.0595,9.1112,562100.0
2011-12-29 15:15:00,24.66,24.66,24.61,24.63,157400.0,9.1112,9.1112,9.0927,9.1001,157400.0
2011-12-29 15:20:00,24.64,24.64,24.53,24.62,140900.0,9.1038,9.1038,9.0632,9.0964,140900.0
2011-12-29 15:25:00,24.61,24.63,24.53,24.61,149500.0,9.0927,9.1001,9.0632,9.0927,149500.0
2011-12-29 15:30:00,24.61,24.62,24.56,24.56,102200.0,9.0927,9.0964,9.0742,9.0742,102200.0
2011-12-29 15:35:00,24.57,24.58,24.54,24.56,77000.0,9.0779,9.0816,9.0669,9.0742,77000.0
2011-12-29 15:40:00,24.56,24.6,24.55,24.55,92700.0,9.0742,9.089,9.0705,9.0705,92700.0
2011-12-29 15:45:00,24.55,24.59,24.5,24.5,168700.0,9.0705,9.0853,9.0521,9.0521,168700.0
2011-12-29 15:50:00,24.5,24.59,24.5,24.58,198400.0,9.0521,9.0853,9.0521,9.0816,198400.0
2011-12-29 15:55:00,24.58,24.66,24.56,24.6,447300.0,9.0816,9.1112,9.0742,9.089,447300.0
2011-12-30 09:30:00,24.67,24.72,24.55,24.62,199200.0,9.1149,9.1334,9.0705,9.0964,199200.0
2011-12-30 09:35:00,24.63,24.87,24.63,24.65,183200.0,9.1001,9.1888,9.1001,9.1075,183200.0
2011-12-30 09:40:00,24.66,24.76,24.66,24.69,96600.0,9.1112,9.1481,9.1112,9.1223,96600.0
2011-12-30 09:45:00,24.7,24.83,24.69,24.83,59900.0,9.126,9.174,9.1223,9.174,59900.0
2011-12-30 09:50:00,24.83,24.98,24.83,24.87,60600.0,9.174,9.2294,9.174,9.1888,60600.0
2011-12-30 09:55:00,24.87,24.88,24.74,24.83,112800.0,9.1888,9.1925,9.1407,9.174,112800.0
2011-12-30 10:00:00,24.83,24.83,24.77,24.79,90400.0,9.174,9.174,9.1518,9.1592,90400.0
2011-12-30 10:05:00,24.79,24.82,24.72,24.75,144600.0,9.1592,9.1703,9.1334,9.1444,144600.0
2011-12-30 10:10:00,24.75,24.76,24.68,24.69,73900.0,9.1444,9.1481,9.1186,9.1223,73900.0
2011-12-30 10:15:00,24.7,24.74,24.61,24.64,216600.0,9.126,9.1407,9.0927,9.1038,216600.0
2011-12-30 10:20:00,24.64,24.68,24.63,24.67,119400.0,9.1038,9.1186,9.1001,9.1149,119400.0
2011-12-30 10:25:00,24.68,24.68,24.6,24.61,105200.0,9.1186,9.1186,9.089,9.0927,105200.0
2011-12-30 10:30:00,24.62,24.72,24.62,24.72,118000.0,9.0964,9.1334,9.0964,9.1334,118000.0
2011-12-30 10:35:00,24.72,24.8,24.7,24.78,142000.0,9.1334,9.1629,9.126,9.1555,142000.0
2011-12-30 10:40:00,24.78,24.78,24.68,24.72,146600.0,9.1555,9.1555,9.1186,9.1334,146600.0
2011-12-30 10:45:00,24.72,24.73,24.69,24.72,40700.0,9.1334,9.1371,9.1223,9.1334,40700.0
2011-12-30 10:50:00,24.73,24.75,24.7,24.72,56800.0,9.1371,9.1444,9.126,9.1334,56800.0
2011-12-30 10:55:00,24.72,24.76,24.72,24.74,121600.0,9.1334,9.1481,9.1334,9.1407,121600.0
2011-12-30 11:00:00,24.74,24.77,24.73,24.73,129100.0,9.1407,9.1518,9.1371,9.1371,129100.0
2011-12-30 11:05:00,24.74,24.78,24.74,24.75,79600.0,9.1407,9.1555,9.1407,9.1444,79600.0
2011-12-30 11:10:00,24.75,24.77,24.74,24.74,102000.0,9.1444,9.1518,9.1407,9.1407,102000.0
2011-12-30 11:15:00,24.73,24.77,24.73,24.73,307900.0,9.1371,9.1518,9.1371,9.1371,307900.0
2011-12-30 11:20:00,24.74,24.83,24.72,24.82,59900.0,9.1407,9.174,9.1334,9.1703,59900.0
2011-12-30 11:25:00,24.81,24.87,24.79,24.87,64600.0,9.1666,9.1888,9.1592,9.1888,64600.0
2011-12-30 11:30:00,24.88,24.9,24.87,24.88,53300.0,9.1925,9.1999,9.1888,9.1925,53300.0
2011-12-30 11:35:00,24.87,24.92,24.87,24.88,120000.0,9.1888,9.2073,9.1888,9.1925,120000.0
2011-12-30 11:40:00,24.87,24.89,24.84,24.85,246100.0,9.1888,9.1962,9.1777,9.1814,246100.0
2011-12-30 11:45:00,24.85,24.85,24.82,24.84,43200.0,9.1814,9.1814,9.1703,9.1777,43200.0
2011-12-30 11:50:00,24.83,24.83,24.78,24.79,23400.0,9.174,9.174,9.1555,9.1592,23400.0
2011-12-30 11:55:00,24.79,24.81,24.77,24.77,38900.0,9.1592,9.1666,9.1518,9.1518,38900.0
2011-12-30 12:00:00,24.76,24.77,24.73,24.73,77100.0,9.1481,9.1518,9.1371,9.1371,77100.0
2011-12-30 12:05:00,24.74,24.74,24.67,24.71,95700.0,9.1407,9.1407,9.1149,9.1297,95700.0
2011-12-30 12:10:00,24.71,24.71,24.69,24.7,28900.0,9.1297,9.1297,9.1223,9.126,28900.0
2011-12-30 12:15:00,24.69,24.72,24.68,24.71,41300.0,9.1223,9.1334,9.1186,9.1297,41300.0
2011-12-30 12:20:00,24.71,24.72,24.7,24.71,28800.0,9.1297,9.1334,9.126,9.1297,28800.0
2011-12-30 12:25:00,24.71,24.73,24.7,24.73,25300.0,9.1297,9.1371,9.126,9.1371,25300.0
2011-12-30 12:30:00,24.73,24.77,24.73,24.76,52200.0,9.1371,9.1518,9.1371,9.1481,52200.0
2011-12-30 12:35:00,24.76,24.8,24.76,24.8,60700.0,9.1481,9.1629,9.1481,9.1629,60700.0
2011-12-30 12:40:00,24.8,24.89,24.79,24.89,31200.0,9.1629,9.1962,9.1592,9.1962,31200.0
2011-12-30 12:45:00,24.89,24.93,24.88,24.92,50700.0,9.1962,9.2109,9.1925,9.2073,50700.0
2011-12-30 12:50:00,24.93,24.93,24.88,24.89,44100.0,9.2109,9.2109,9.1925,9.1962,44100.0
2011-12-30 12:55:00,24.89,24.89,24.88,24.88,21000.0,9.1962,9.1962,9.1925,9.1925,21000.0
2011-12-30 13:00:00,24.88,24.89,24.88,24.89,17800.0,9.1925,9.1962,9.1925,9.1962,17800.0
2011-12-30 13:05:00,24.89,24.93,24.88,24.92,65700.0,9.1962,9.2109,9.1925,9.2073,65700.0
2011-12-30 13:10:00,24.92,24.92,24.88,24.9,73100.0,9.2073,9.2073,9.1925,9.1999,73100.0
2011-12-30 13:15:00,24.91,24.93,24.9,24.92,30700.0,9.2036,9.2109,9.1999,9.2073,30700.0
2011-12-30 13:20:00,24.92,24.92,24.9,24.92,24000.0,9.2073,9.2073,9.1999,9.2073,24000.0
2011-12-30 13:25:00,24.92,24.92,24.9,24.91,24100.0,9.2073,9.2073,9.1999,9.2036,24100.0
2011-12-30 13:30:00,24.91,24.93,24.91,24.92,38300.0,9.2036,9.2109,9.2036,9.2073,38300.0
2011-12-30 13:35:00,24.92,24.98,24.91,24.98,53500.0,9.2073,9.2294,9.2036,9.2294,53500.0
2011-12-30 13:40:00,24.98,24.98,24.94,24.94,34100.0,9.2294,9.2294,9.2146,9.2146,34100.0
2011-12-30 13:45:00,24.94,24.95,24.92,24.92,89600.0,9.2146,9.2183,9.2073,9.2073,89600.0
2011-12-30 13:50:00,24.92,24.93,24.91,24.91,17000.0,9.2073,9.2109,9.2036,9.2036,17000.0
2011-12-30 13:55:00,24.91,24.92,24.89,24.89,31100.0,9.2036,9.2073,9.1962,9.1962,31100.0
2011-12-30 14:00:00,24.89,24.89,24.83,24.86,93500.0,9.1962,9.1962,9.174,9.1851,93500.0
2011-12-30 14:05:00,24.86,24.88,24.85,24.88,41700.0,9.1851,9.1925,9.1814,9.1925,41700.0
2011-12-30 14:10:00,24.88,24.91,24.87,24.9,41900.0,9.1925,9.2036,9.1888,9.1999,41900.0
2011-12-30 14:15:00,24.9,24.91,24.83,24.83,86800.0,9.1999,9.2036,9.174,9.174,86800.0
2011-12-30 14:20:00,24.83,24.83,24.79,24.82,74000.0,9.174,9.174,9.1592,9.1703,74000.0
2011-12-30 14:25:00,24.82,24.84,24.81,24.84,32100.0,9.1703,9.1777,9.1666,9.1777,32100.0
2011-12-30 14:30:00,24.84,24.9,24.84,24.9,48400.0,9.1777,9.1999,9.1777,9.1999,48400.0
2011-12-30 14:35:00,24.9,24.9,24.85,24.87,68800.0,9.1999,9.1999,9.1814,9.1888,68800.0
2011-12-30 14:40:00,24.88,24.9,24.86,24.87,67100.0,9.1925,9.1999,9.1851,9.1888,67100.0
2011-12-30 14:45:00,24.87,24.9,24.87,24.9,27200.0,9.1888,9.1999,9.1888,9.1999,27200.0
2011-12-30 14:50:00,24.9,24.91,24.85,24.85,91900.0,9.1999,9.2036,9.1814,9.1814,91900.0
2011-12-30 14:55:00,24.86,24.91,24.86,24.91,65500.0,9.1851,9.2036,9.1851,9.2036,65500.0
2011-12-30 15:00:00,24.92,24.98,24.92,24.94,80500.0,9.2073,9.2294,9.2073,9.2146,80500.0
2011-12-30 15:05:00,24.93,24.94,24.91,24.92,38700.0,9.2109,9.2146,9.2036,9.2073,38700.0
2011-12-30 15:10:00,24.91,24.92,24.87,24.91,47300.0,9.2036,9.2073,9.1888,9.2036,47300.0
2011-12-30 15:15:00,24.91,24.92,24.9,24.92,41300.0,9.2036,9.2073,9.1999,9.2073,41300.0
2011-12-30 15:20:00,24.92,24.93,24.91,24.92,49100.0,9.2073,9.2109,9.2036,9.2073,49100.0
2011-12-30 15:25:00,24.92,24.92,24.87,24.88,90200.0,9.2073,9.2073,9.1888,9.1925,90200.0
2011-12-30 15:30:00,24.88,24.9,24.87,24.9,74500.0,9.1925,9.1999,9.1888,9.1999,74500.0
2011-12-30 15:35:00,24.9,24.94,24.89,24.92,108200.0,9.1999,9.2146,9.1962,9.2073,108200.0
2011-12-30 15:40:00,24.92,24.94,24.9,24.94,89700.0,9.2073,9.2146,9.1999,9.2146,89700.0
2011-12-30 15:45:00,24.93,24.93,24.87,24.92,175500.0,9.2109,9.2109,9.1888,9.2073,175500.0
2011-12-30 15:50:00,24.91,24.93,24.9,24.9,170000.0,9.2036,9.2109,9.1999,9.1999,170000.0
2011-12-30 15:55:00,24.9,24.91,24.85,24.86,285600.0,9.1999,9.2036,9.1814,9.1851,285600.0
2012-01-03 09:30:00,25.37,25.52,25.32,25.45,333800.0,9.4372,9.493,9.4186,9.467,333800.0
2012-01-03 09:35:00,25.45,25.6,25.44,25.6,234700.0,9.467,9.5228,9.4633,9.5228,234700.0
2012-01-03 09:40:00,25.6,25.72,25.6,25.71,293200.0,9.5228,9.5674,9.5228,9.5637,293200.0
2012-01-03 09:45:00,25.72,25.72,25.59,25.68,208100.0,9.5674,9.5674,9.5191,9.5525,208100.0
2012-01-03 09:50:00,25.67,25.97,25.65,25.73,221100.0,9.5488,9.6604,9.5414,9.5711,221100.0
2012-01-03 09:55:00,25.74,25.79,25.74,25.79,120400.0,9.5748,9.5934,9.5748,9.5934,120400.0
2012-01-03 10:00:00,25.79,25.89,25.79,25.89,252300.0,9.5934,9.6306,9.5934,9.6306,252300.0
2012-01-03 10:05:00,25.88,25.92,25.79,25.83,241300.0,9.6269,9.6418,9.5934,9.6083,241300.0
2012-01-03 10:10:00,25.82,25.9,25.82,25.87,213300.0,9.6046,9.6344,9.6046,9.6232,213300.0
2012-01-03 10:15:00,25.87,25.9,25.84,25.87,182600.0,9.6232,9.6344,9.612,9.6232,182600.0
2012-01-03 10:20:00,25.86,25.93,25.86,25.91,196600.0,9.6195,9.6455,9.6195,9.6381,196600.0
2012-01-03 10:25:00,25.92,25.95,25.88,25.89,141000.0,9.6418,9.653,9.6269,9.6306,141000.0
2012-01-03 10:30:00,25.89,25.9,25.81,25.84,147400.0,9.6306,9.6344,9.6009,9.612,147400.0
2012-01-03 10:35:00,25.84,25.89,25.83,25.87,115000.0,9.612,9.6306,9.6083,9.6232,115000.0
2012-01-03 10:40:00,25.86,25.87,25.82,25.86,137700.0,9.6195,9.6232,9.6046,9.6195,137700.0
2012-01-03 10:45:00,25.86,25.86,25.78,25.79,84300.0,9.6195,9.6195,9.5897,9.5934,84300.0
2012-01-03 10:50:00,25.79,25.83,25.76,25.83,192600.0,9.5934,9.6083,9.5823,9.6083,192600.0
2012-01-03 10:55:00,25.83,25.91,25.82,25.89,119800.0,9.6083,9.6381,9.6046,9.6306,119800.0
2012-01-03 11:00:00,25.9,25.94,25.89,25.9,112800.0,9.6344,9.6492,9.6306,9.6344,112800.0
2012-01-03 11:05:00,25.9,25.92,25.89,25.91,56000.0,9.6344,9.6418,9.6306,9.6381,56000.0
2012-01-03 11:10:00,25.91,25.94,25.89,25.92,214800.0,9.6381,9.6492,9.6306,9.6418,214800.0
2012-01-03 11:15:00,25.93,25.93,25.85,25.87,82200.0,9.6455,9.6455,9.6158,9.6232,82200.0
2012-01-03 11:20:00,25.88,25.89,25.87,25.87,87900.0,9.6269,9.6306,9.6232,9.6232,87900.0
2012-01-03 11:25:00,25.88,25.91,25.87,25.9,61300.0,9.6269,9.6381,9.6232,9.6344,61300.0
2012-01-03 11:30:00,25.89,25.92,25.87,25.88,153500.0,9.6306,9.6418,9.6232,9.6269,153500.0
2012-01-03 11:35:00,25.89,25.93,25.87,25.91,120400.0,9.6306,9.6455,9.6232,9.6381,120400.0
2012-01-03 11:40:00,25.91,25.92,25.87,25.91,147800.0,9.6381,9.6418,9.6232,9.6381,147800.0
2012-01-03 11:45:00,25.91,25.92,25.85,25.86,173500.0,9.6381,9.6418,9.6158,9.6195,173500.0
2012-01-03 11:50:00,25.87,25.9,25.86,25.9,60300.0,9.6232,9.6344,9.6195,9.6344,60300.0
2012-01-03 11:55:00,25.89,25.91,25.87,25.87,49100.0,9.6306,9.6381,9.6232,9.6232,49100.0
2012-01-03 12:00:00,25.87,25.88,25.85,25.87,86200.0,9.6232,9.6269,9.6158,9.6232,86200.0
2012-01-03 12:05:00,25.88,25.89,25.86,25.87,122800.0,9.6269,9.6306,9.6195,9.6232,122800.0
2012-01-03 12:10:00,25.87,25.87,25.79,25.8,157100.0,9.6232,9.6232,9.5934,9.5972,157100.0
2012-01-03 12:15:00,25.8,25.85,25.8,25.85,78900.0,9.5972,9.6158,9.5972,9.6158,78900.0
2012-01-03 12:20:00,25.85,25.89,25.85,25.88,44900.0,9.6158,9.6306,9.6158,9.6269,44900.0
2012-01-03 12:25:00,25.88,25.91,25.86,25.91,68700.0,9.6269,9.6381,9.6195,9.6381,68700.0
2012-01-03 12:30:00,25.91,25.91,25.86,25.86,79600.0,9.6381,9.6381,9.6195,9.6195,79600.0
2012-01-03 12:35:00,25.86,25.89,25.8,25.8,98500.0,9.6195,9.6306,9.5972,9.5972,98500.0
2012-01-03 12:40:00,25.81,25.85,25.79,25.85,58100.0,9.6009,9.6158,9.5934,9.6158,58100.0
2012-01-03 12:45:00,25.85,25.85,25.78,25.79,110200.0,9.6158,9.6158,9.5897,9.5934,110200.0
2012-01-03 12:50:00,25.78,25.8,25.76,25.76,137300.0,9.5897,9.5972,9.5823,9.5823,137300.0
2012-01-03 12:55:00,25.76,25.77,25.73,25.74,179500.0,9.5823,9.586,9.5711,9.5748,179500.0
2012-01-03 13:00:00,25.73,25.76,25.71,25.74,120100.0,9.5711,9.5823,9.5637,9.5748,120100.0
2012-01-03 13:05:00,25.73,25.8,25.73,25.79,192800.0,9.5711,9.5972,9.5711,9.5934,192800.0
2012-01-03 13:10:00,25.79,25.81,25.78,25.81,48900.0,9.5934,9.6009,9.5897,9.6009,48900.0
2012-01-03 13:15:00,25.81,25.86,25.8,25.85,50000.0,9.6009,9.6195,9.5972,9.6158,50000.0
2012-01-03 13:20:00,25.85,25.86,25.81,25.82,37300.0,9.6158,9.6195,9.6009,9.6046,37300.0
2012-01-03 13:25:00,25.82,25.85,25.81,25.85,59700.0,9.6046,9.6158,9.6009,9.6158,59700.0
2012-01-03 13:30:00,25.84,25.87,25.84,25.87,48400.0,9.612,9.6232,9.612,9.6232,48400.0
2012-01-03 13:35:00,25.87,25.88,25.8,25.81,59700.0,9.6232,9.6269,9.5972,9.6009,59700.0
2012-01-03 13:40:00,25.81,25.84,25.8,25.82,67800.0,9.6009,9.612,9.5972,9.6046,67800.0
2012-01-03 13:45:00,25.81,25.86,25.81,25.86,47800.0,9.6009,9.6195,9.6009,9.6195,47800.0
2012-01-03 13:50:00,25.86,25.9,25.85,25.89,106800.0,9.6195,9.6344,9.6158,9.6306,106800.0
2012-01-03 13:55:00,25.89,25.92,25.89,25.92,48300.0,9.6306,9.6418,9.6306,9.6418,48300.0
2012-01-03 14:00:00,25.93,26.0,25.92,26.0,142300.0,9.6455,9.6716,9.6418,9.6716,142300.0
2012-01-03 14:05:00,26.0,26.0,25.98,25.98,43700.0,9.6716,9.6716,9.6641,9.6641,43700.0
2012-01-03 14:10:00,25.98,25.99,25.95,25.99,71800.0,9.6641,9.6678,9.653,9.6678,71800.0
2012-01-03 14:15:00,25.99,26.0,25.96,26.0,59300.0,9.6678,9.6716,9.6567,9.6716,59300.0
2012-01-03 14:20:00,26.0,26.02,25.98,26.0,63900.0,9.6716,9.679,9.6641,9.6716,63900.0
2012-01-03 14:25:00,26.0,26.05,25.99,26.05,84500.0,9.6716,9.6902,9.6678,9.6902,84500.0
2012-01-03 14:30:00,26.05,26.06,26.01,26.06,99000.0,9.6902,9.6939,9.6753,9.6939,99000.0
2012-01-03 14:35:00,26.06,26.1,26.06,26.08,203700.0,9.6939,9.7088,9.6939,9.7013,203700.0
2012-01-03 14:40:00,26.08,26.12,26.07,26.09,197800.0,9.7013,9.7162,9.6976,9.705,197800.0
2012-01-03 14:45:00,26.08,26.14,26.08,26.12,150900.0,9.7013,9.7236,9.7013,9.7162,150900.0
2012-01-03 14:50:00,26.12,26.14,26.12,26.13,98800.0,9.7162,9.7236,9.7162,9.7199,98800.0
2012-01-03 14:55:00,26.12,26.2,26.12,26.19,190900.0,9.7162,9.746,9.7162,9.7422,190900.0
2012-01-03 15:00:00,26.19,26.19,26.15,26.17,101300.0,9.7422,9.7422,9.7274,9.7348,101300.0
2012-01-03 15:05:00,26.17,26.25,26.16,26.25,95100.0,9.7348,9.7646,9.7311,9.7646,95100.0
2012-01-03 15:10:00,26.25,26.25,26.22,26.24,95900.0,9.7646,9.7646,9.7534,9.7608,95900.0
2012-01-03 15:15:00,26.23,26.25,26.22,26.25,170200.0,9.7571,9.7646,9.7534,9.7646,170200.0
2012-01-03 15:20:00,26.25,26.34,26.25,26.29,408900.0,9.7646,9.798,9.7646,9.7794,408900.0
2012-01-03 15:25:00,26.29,26.3,26.27,26.28,285600.0,9.7794,9.7832,9.772,9.7757,285600.0
2012-01-03 15:30:00,26.28,26.29,26.27,26.28,119000.0,9.7757,9.7794,9.772,9.7757,119000.0
2012-01-03 15:35:00,26.29,26.29,26.22,26.22,195200.0,9.7794,9.7794,9.7534,9.7534,195200.0
2012-01-03 15:40:00,26.22,26.28,26.22,26.28,233200.0,9.7534,9.7757,9.7534,9.7757,233200.0
2012-01-03 15:45:00,26.28,26.29,26.2,26.2,341200.0,9.7757,9.7794,9.746,9.746,341200.0
2012-01-03 15:50:00,26.2,26.24,26.11,26.13,358600.0,9.746,9.7608,9.7125,9.7199,358600.0
2012-01-03 15:55:00,26.13,26.16,26.08,26.12,621000.0,9.7199,9.7311,9.7013,9.7162,621000.0
2012-01-04 09:30:00,25.9,26.01,25.9,26.0,168600.0,9.6344,9.6753,9.6344,9.6716,168600.0
2012-01-04 09:35:00,26.01,26.07,25.94,26.04,367400.0,9.6753,9.6976,9.6492,9.6864,367400.0
2012-01-04 09:40:00,26.04,26.09,25.96,26.06,573900.0,9.6864,9.705,9.6567,9.6939,573900.0
2012-01-04 09:45:00,26.07,26.1,25.99,26.07,317500.0,9.6976,9.7088,9.6678,9.6976,317500.0
2012-01-04 09:50:00,26.07,26.08,26.02,26.06,312100.0,9.6976,9.7013,9.679,9.6939,312100.0
2012-01-04 09:55:00,26.06,26.21,26.05,26.19,358300.0,9.6939,9.7497,9.6902,9.7422,358300.0
2012-01-04 10:00:00,26.19,26.27,26.11,26.18,370500.0,9.7422,9.772,9.7125,9.7385,370500.0
2012-01-04 10:05:00,26.19,26.26,26.15,26.22,183000.0,9.7422,9.7683,9.7274,9.7534,183000.0
2012-01-04 10:10:00,26.22,26.27,26.19,26.25,198400.0,9.7534,9.772,9.7422,9.7646,198400.0
2012-01-04 10:15:00,26.25,26.3,26.2,26.28,172800.0,9.7646,9.7832,9.746,9.7757,172800.0
2012-01-04 10:20:00,26.27,26.31,26.27,26.3,100900.0,9.772,9.7869,9.772,9.7832,100900.0
2012-01-04 10:25:00,26.31,26.32,26.23,26.23,198300.0,9.7869,9.7906,9.7571,9.7571,198300.0
2012-01-04 10:30:00,26.23,26.24,26.18,26.21,228900.0,9.7571,9.7608,9.7385,9.7497,228900.0
2012-01-04 10:35:00,26.2,26.21,26.11,26.16,190600.0,9.746,9.7497,9.7125,9.7311,190600.0
2012-01-04 10:40:00,26.15,26.21,26.14,26.18,220300.0,9.7274,9.7497,9.7236,9.7385,220300.0
2012-01-04 10:45:00,26.18,26.22,26.17,26.2,195800.0,9.7385,9.7534,9.7348,9.746,195800.0
2012-01-04 10:50:00,26.2,26.25,26.19,26.25,134200.0,9.746,9.7646,9.7422,9.7646,134200.0
2012-01-04 10:55:00,26.25,26.26,26.16,26.19,135700.0,9.7646,9.7683,9.7311,9.7422,135700.0
2012-01-04 11:00:00,26.19,26.26,26.17,26.23,240500.0,9.7422,9.7683,9.7348,9.7571,240500.0
2012-01-04 11:05:00,26.23,26.23,26.16,26.17,94100.0,9.7571,9.7571,9.7311,9.7348,94100.0
2012-01-04 11:10:00,26.16,26.21,26.15,26.17,170500.0,9.7311,9.7497,9.7274,9.7348,170500.0
2012-01-04 11:15:00,26.17,26.18,26.07,26.07,317500.0,9.7348,9.7385,9.6976,9.6976,317500.0
2012-01-04 11:20:00,26.08,26.15,26.06,26.14,156700.0,9.7013,9.7274,9.6939,9.7236,156700.0
2012-01-04 11:25:00,26.15,26.18,26.14,26.15,108800.0,9.7274,9.7385,9.7236,9.7274,108800.0
2012-01-04 11:30:00,26.16,26.19,26.15,26.18,119000.0,9.7311,9.7422,9.7274,9.7385,119000.0
2012-01-04 11:35:00,26.17,26.23,26.17,26.22,178600.0,9.7348,9.7571,9.7348,9.7534,178600.0
2012-01-04 11:40:00,26.23,26.25,26.22,26.23,74600.0,9.7571,9.7646,9.7534,9.7571,74600.0
2012-01-04 11:45:00,26.24,26.28,26.24,26.26,99300.0,9.7608,9.7757,9.7608,9.7683,99300.0
2012-01-04 11:50:00,26.27,26.34,26.26,26.3,170200.0,9.772,9.798,9.7683,9.7832,170200.0
2012-01-04 11:55:00,26.3,26.3,26.26,26.28,84700.0,9.7832,9.7832,9.7683,9.7757,84700.0
2012-01-04 12:00:00,26.29,26.31,26.28,26.3,72600.0,9.7794,9.7869,9.7757,9.7832,72600.0
2012-01-04 12:05:00,26.3,26.37,26.29,26.35,197900.0,9.7832,9.8092,9.7794,9.8018,197900.0
2012-01-04 12:10:00,26.35,26.36,26.34,26.34,67600.0,9.8018,9.8055,9.798,9.798,67600.0
2012-01-04 12:15:00,26.35,26.45,26.34,26.45,131800.0,9.8018,9.839,9.798,9.839,131800.0
2012-01-04 12:20:00,26.45,26.49,26.44,26.47,211100.0,9.839,9.8538,9.8352,9.8464,211100.0
2012-01-04 12:25:00,26.46,26.5,26.46,26.49,112700.0,9.8427,9.8576,9.8427,9.8538,112700.0
2012-01-04 12:30:00,26.5,26.5,26.4,26.4,164500.0,9.8576,9.8576,9.8204,9.8204,164500.0
2012-01-04 12:35:00,26.4,26.41,26.37,26.38,75000.0,9.8204,9.8241,9.8092,9.8129,75000.0
2012-01-04 12:40:00,26.37,26.39,26.36,26.37,76600.0,9.8092,9.8166,9.8055,9.8092,76600.0
2012-01-04 12:45:00,26.37,26.38,26.32,26.32,83200.0,9.8092,9.8129,9.7906,9.7906,83200.0
2012-01-04 12:50:00,26.32,26.36,26.31,26.35,100700.0,9.7906,9.8055,9.7869,9.8018,100700.0
2012-01-04 12:55:00,26.35,26.39,26.35,26.38,124000.0,9.8018,9.8166,9.8018,9.8129,124000.0
2012-01-04 13:00:00,26.38,26.38,26.29,26.29,107700.0,9.8129,9.8129,9.7794,9.7794,107700.0
2012-01-04 13:05:00,26.29,26.32,26.27,26.28,101900.0,9.7794,9.7906,9.772,9.7757,101900.0
2012-01-04 13:10:00,26.28,26.33,26.28,26.3,64600.0,9.7757,9.7943,9.7757,9.7832,64600.0
2012-01-04 13:15:00,26.3,26.31,26.21,26.21,110600.0,9.7832,9.7869,9.7497,9.7497,110600.0
2012-01-04 13:20:00,26.21,26.25,26.21,26.25,81200.0,9.7497,9.7646,9.7497,9.7646,81200.0
2012-01-04 13:25:00,26.25,26.29,26.24,26.25,68500.0,9.7646,9.7794,9.7608,9.7646,68500.0
2012-01-04 13:30:00,26.25,26.29,26.25,26.28,30900.0,9.7646,9.7794,9.7646,9.7757,30900.0
2012-01-04 13:35:00,26.29,26.35,26.29,26.34,55700.0,9.7794,9.8018,9.7794,9.798,55700.0
2012-01-04 13:40:00,26.34,26.38,26.34,26.38,81000.0,9.798,9.8129,9.798,9.8129,81000.0
2012-01-04 13:45:00,26.38,26.43,26.36,26.41,125700.0,9.8129,9.8315,9.8055,9.8241,125700.0
2012-01-04 13:50:00,26.41,26.42,26.36,26.41,114100.0,9.8241,9.8278,9.8055,9.8241,114100.0
2012-01-04 13:55:00,26.41,26.46,26.41,26.45,69100.0,9.8241,9.8427,9.8241,9.839,69100.0
2012-01-04 14:00:00,26.45,26.45,26.39,26.4,71100.0,9.839,9.839,9.8166,9.8204,71100.0
2012-01-04 14:05:00,26.39,26.44,26.39,26.43,80700.0,9.8166,9.8352,9.8166,9.8315,80700.0
2012-01-04 14:10:00,26.44,26.44,26.32,26.32,134600.0,9.8352,9.8352,9.7906,9.7906,134600.0
2012-01-04 14:15:00,26.32,26.42,26.32,26.42,120400.0,9.7906,9.8278,9.7906,9.8278,120400.0
2012-01-04 14:20:00,26.42,26.44,26.4,26.41,61600.0,9.8278,9.8352,9.8204,9.8241,61600.0
2012-01-04 14:25:00,26.41,26.45,26.41,26.45,65900.0,9.8241,9.839,9.8241,9.839,65900.0
2012-01-04 14:30:00,26.44,26.51,26.44,26.46,146600.0,9.8352,9.8613,9.8352,9.8427,146600.0
2012-01-04 14:35:00,26.46,26.46,26.42,26.44,231300.0,9.8427,9.8427,9.8278,9.8352,231300.0
2012-01-04 14:40:00,26.43,26.47,26.43,26.45,67200.0,9.8315,9.8464,9.8315,9.839,67200.0
2012-01-04 14:45:00,26.45,26.46,26.4,26.4,106300.0,9.839,9.8427,9.8204,9.8204,106300.0
2012-01-04 14:50:00,26.41,26.44,26.37,26.44,74500.0,9.8241,9.8352,9.8092,9.8352,74500.0
2012-01-04 14:55:00,26.43,26.47,26.42,26.44,162900.0,9.8315,9.8464,9.8278,9.8352,162900.0
2012-01-04 15:00:00,26.45,26.48,26.44,26.48,99200.0,9.839,9.8501,9.8352,9.8501,99200.0
2012-01-04 15:05:00,26.48,26.5,26.46,26.47,106600.0,9.8501,9.8576,9.8427,9.8464,106600.0
2012-01-04 15:10:00,26.46,26.5,26.45,26.45,75800.0,9.8427,9.8576,9.839,9.839,75800.0
2012-01-04 15:15:00,26.46,26.46,26.42,26.44,110100.0,9.8427,9.8427,9.8278,9.8352,110100.0
2012-01-04 15:20:00,26.44,26.45,26.42,26.45,79100.0,9.8352,9.839,9.8278,9.839,79100.0
2012-01-04 15:25:00,26.45,26.47,26.44,26.47,96900.0,9.839,9.8464,9.8352,9.8464,96900.0
2012-01-04 15:30:00,26.47,26.52,26.47,26.51,98200.0,9.8464,9.865,9.8464,9.8613,98200.0
2012-01-04 15:35:00,26.52,26.58,26.51,26.58,197100.0,9.865,9.8873,9.8613,9.8873,197100.0
2012-01-04 15:40:00,26.57,26.58,26.52,26.52,97300.0,9.8836,9.8873,9.865,9.865,97300.0
2012-01-04 15:45:00,26.52,26.53,26.47,26.49,280600.0,9.865,9.8687,9.8464,9.8538,280600.0
2012-01-04 15:50:00,26.48,26.52,26.45,26.5,300300.0,9.8501,9.865,9.839,9.8576,300300.0
2012-01-04 15:55:00,26.5,26.51,26.46,26.48,445100.0,9.8576,9.8613,9.8427,9.8501,445100.0
2012-01-05 09:30:00,26.31,26.37,26.2,26.2,257800.0,9.7869,9.8092,9.746,9.746,257800.0
2012-01-05 09:35:00,26.22,26.24,26.07,26.09,197700.0,9.7534,9.7608,9.6976,9.705,197700.0
2012-01-05 09:40:00,26.09,26.1,25.87,25.88,183700.0,9.705,9.7088,9.6232,9.6269,183700.0
2012-01-05 09:45:00,25.88,26.03,25.87,26.02,177500.0,9.6269,9.6827,9.6232,9.679,177500.0
2012-01-05 09:50:00,26.02,26.16,26.01,26.12,220700.0,9.679,9.7311,9.6753,9.7162,220700.0
2012-01-05 09:55:00,26.13,26.15,26.11,26.14,92200.0,9.7199,9.7274,9.7125,9.7236,92200.0
2012-01-05 10:00:00,26.13,26.15,26.02,26.13,115900.0,9.7199,9.7274,9.679,9.7199,115900.0
2012-01-05 10:05:00,26.13,26.2,26.05,26.18,188800.0,9.7199,9.746,9.6902,9.7385,188800.0
2012-01-05 10:10:00,26.18,26.24,26.11,26.24,108800.0,9.7385,9.7608,9.7125,9.7608,108800.0
2012-01-05 10:15:00,26.24,26.25,26.15,26.15,109200.0,9.7608,9.7646,9.7274,9.7274,109200.0
2012-01-05 10:20:00,26.16,26.16,26.1,26.11,142800.0,9.7311,9.7311,9.7088,9.7125,142800.0
2012-01-05 10:25:00,26.11,26.18,26.1,26.12,122700.0,9.7125,9.7385,9.7088,9.7162,122700.0
2012-01-05 10:30:00,26.12,26.15,26.03,26.05,50500.0,9.7162,9.7274,9.6827,9.6902,50500.0
2012-01-05 10:35:00,26.05,26.08,26.0,26.03,75300.0,9.6902,9.7013,9.6716,9.6827,75300.0
2012-01-05 10:40:00,26.04,26.11,26.02,26.02,69400.0,9.6864,9.7125,9.679,9.679,69400.0
2012-01-05 10:45:00,26.02,26.09,26.01,26.05,59600.0,9.679,9.705,9.6753,9.6902,59600.0
2012-01-05 10:50:00,26.05,26.05,26.01,26.02,72700.0,9.6902,9.6902,9.6753,9.679,72700.0
2012-01-05 10:55:00,26.02,26.1,26.02,26.1,52100.0,9.679,9.7088,9.679,9.7088,52100.0
2012-01-05 11:00:00,26.09,26.12,26.07,26.1,102900.0,9.705,9.7162,9.6976,9.7088,102900.0
2012-01-05 11:05:00,26.1,26.11,26.07,26.09,58100.0,9.7088,9.7125,9.6976,9.705,58100.0
2012-01-05 11:10:00,26.09,26.1,26.05,26.08,26000.0,9.705,9.7088,9.6902,9.7013,26000.0
2012-01-05 11:15:00,26.07,26.1,26.03,26.03,111300.0,9.6976,9.7088,9.6827,9.6827,111300.0
2012-01-05 11:20:00,26.03,26.13,26.02,26.12,90700.0,9.6827,9.7199,9.679,9.7162,90700.0
2012-01-05 11:25:00,26.12,26.17,26.11,26.15,47600.0,9.7162,9.7348,9.7125,9.7274,47600.0
2012-01-05 11:30:00,26.15,26.2,26.12,26.12,120700.0,9.7274,9.746,9.7162,9.7162,120700.0
2012-01-05 11:35:00,26.12,26.13,26.09,26.12,39400.0,9.7162,9.7199,9.705,9.7162,39400.0
2012-01-05 11:40:00,26.12,26.14,26.11,26.12,42300.0,9.7162,9.7236,9.7125,9.7162,42300.0
2012-01-05 11:45:00,26.12,26.15,26.11,26.14,64400.0,9.7162,9.7274,9.7125,9.7236,64400.0
2012-01-05 11:50:00,26.14,26.14,26.07,26.07,61000.0,9.7236,9.7236,9.6976,9.6976,61000.0
2012-01-05 11:55:00,26.07,26.1,26.06,26.07,42600.0,9.6976,9.7088,9.6939,9.6976,42600.0
2012-01-05 12:00:00,26.07,26.09,26.05,26.08,65400.0,9.6976,9.705,9.6902,9.7013,65400.0
2012-01-05 12:05:00,26.08,26.11,26.08,26.1,32800.0,9.7013,9.7125,9.7013,9.7088,32800.0
2012-01-05 12:10:00,26.09,26.11,26.08,26.08,109200.0,9.705,9.7125,9.7013,9.7013,109200.0
2012-01-05 12:15:00,26.09,26.13,26.08,26.12,120900.0,9.705,9.7199,9.7013,9.7162,120900.0
2012-01-05 12:20:00,26.13,26.16,26.08,26.13,184900.0,9.7199,9.7311,9.7013,9.7199,184900.0
2012-01-05 12:25:00,26.14,26.21,26.13,26.18,109900.0,9.7236,9.7497,9.7199,9.7385,109900.0
2012-01-05 12:30:00,26.17,26.18,26.15,26.17,74200.0,9.7348,9.7385,9.7274,9.7348,74200.0
2012-01-05 12:35:00,26.17,26.18,26.12,26.12,81700.0,9.7348,9.7385,9.7162,9.7162,81700.0
2012-01-05 12:40:00,26.13,26.21,26.13,26.17,67500.0,9.7199,9.7497,9.7199,9.7348,67500.0
2012-01-05 12:45:00,26.17,26.23,26.15,26.2,53000.0,9.7348,9.7571,9.7274,9.746,53000.0
2012-01-05 12:50:00,26.21,26.22,26.17,26.19,54700.0,9.7497,9.7534,9.7348,9.7422,54700.0
2012-01-05 12:55:00,26.18,26.23,26.18,26.23,39700.0,9.7385,9.7571,9.7385,9.7571,39700.0
2012-01-05 13:00:00,26.24,26.26,26.21,26.22,120900.0,9.7608,9.7683,9.7497,9.7534,120900.0
2012-01-05 13:05:00,26.23,26.26,26.23,26.26,88100.0,9.7571,9.7683,9.7571,9.7683,88100.0
2012-01-05 13:10:00,26.25,26.26,26.23,26.24,85600.0,9.7646,9.7683,9.7571,9.7608,85600.0
2012-01-05 13:15:00,26.23,26.24,26.16,26.19,131000.0,9.7571,9.7608,9.7311,9.7422,131000.0
2012-01-05 13:20:00,26.2,26.26,26.19,26.24,72100.0,9.746,9.7683,9.7422,9.7608,72100.0
2012-01-05 13:25:00,26.25,26.28,26.23,26.27,53700.0,9.7646,9.7757,9.7571,9.772,53700.0
2012-01-05 13:30:00,26.27,26.33,26.27,26.28,95800.0,9.772,9.7943,9.772,9.7757,95800.0
2012-01-05 13:35:00,26.27,26.29,26.26,26.28,64400.0,9.772,9.7794,9.7683,9.7757,64400.0
2012-01-05 13:40:00,26.28,26.37,26.28,26.32,225800.0,9.7757,9.8092,9.7757,9.7906,225800.0
2012-01-05 13:45:00,26.32,26.33,26.3,26.3,45100.0,9.7906,9.7943,9.7832,9.7832,45100.0
2012-01-05 13:50:00,26.31,26.34,26.29,26.31,46500.0,9.7869,9.798,9.7794,9.7869,46500.0
2012-01-05 13:55:00,26.31,26.31,26.21,26.22,87100.0,9.7869,9.7869,9.7497,9.7534,87100.0
2012-01-05 14:00:00,26.22,26.27,26.21,26.24,53100.0,9.7534,9.772,9.7497,9.7608,53100.0
2012-01-05 14:05:00,26.24,26.28,26.23,26.23,49500.0,9.7608,9.7757,9.7571,9.7571,49500.0
2012-01-05 14:10:00,26.23,26.26,26.21,26.22,60800.0,9.7571,9.7683,9.7497,9.7534,60800.0
2012-01-05 14:15:00,26.21,26.22,26.12,26.12,140200.0,9.7497,9.7534,9.7162,9.7162,140200.0
2012-01-05 14:20:00,26.12,26.14,26.07,26.13,90000.0,9.7162,9.7236,9.6976,9.7199,90000.0
2012-01-05 14:25:00,26.12,26.12,26.0,26.02,123800.0,9.7162,9.7162,9.6716,9.679,123800.0
2012-01-05 14:30:00,26.02,26.07,26.01,26.07,129500.0,9.679,9.6976,9.6753,9.6976,129500.0
2012-01-05 14:35:00,26.07,26.09,26.04,26.08,79100.0,9.6976,9.705,9.6864,9.7013,79100.0
2012-01-05 14:40:00,26.08,26.12,26.07,26.08,68000.0,9.7013,9.7162,9.6976,9.7013,68000.0
2012-01-05 14:45:00,26.07,26.08,26.01,26.03,116400.0,9.6976,9.7013,9.6753,9.6827,116400.0
2012-01-05 14:50:00,26.03,26.07,26.02,26.05,76000.0,9.6827,9.6976,9.679,9.6902,76000.0
2012-01-05 14:55:00,26.05,26.09,26.02,26.03,213700.0,9.6902,9.705,9.679,9.6827,213700.0
2012-01-05 15:00:00,26.03,26.08,26.02,26.07,268500.0,9.6827,9.7013,9.679,9.6976,268500.0
2012-01-05 15:05:00,26.07,26.13,26.03,26.13,132300.0,9.6976,9.7199,9.6827,9.7199,132300.0
2012-01-05 15:10:00,26.13,26.13,26.04,26.06,103200.0,9.7199,9.7199,9.6864,9.6939,103200.0
2012-01-05 15:15:00,26.06,26.13,26.05,26.11,85700.0,9.6939,9.7199,9.6902,9.7125,85700.0
2012-01-05 15:20:00,26.12,26.15,26.08,26.12,62700.0,9.7162,9.7274,9.7013,9.7162,62700.0
2012-01-05 15:25:00,26.12,26.15,26.09,26.1,64000.0,9.7162,9.7274,9.705,9.7088,64000.0
2012-01-05 15:30:00,26.1,26.13,26.08,26.08,82500.0,9.7088,9.7199,9.7013,9.7013,82500.0
2012-01-05 15:35:00,26.08,26.12,26.07,26.12,75600.0,9.7013,9.7162,9.6976,9.7162,75600.0
2012-01-05 15:40:00,26.12,26.18,26.11,26.13,144700.0,9.7162,9.7385,9.7125,9.7199,144700.0
2012-01-05 15:45:00,26.13,26.15,26.09,26.13,161200.0,9.7199,9.7274,9.705,9.7199,161200.0
2012-01-05 15:50:00,26.13,26.13,26.05,26.06,259700.0,9.7199,9.7199,9.6902,9.6939,259700.0
2012-01-05 15:55:00,26.07,26.13,26.07,26.09,381900.0,9.6976,9.7199,9.6976,9.705,381900.0
2012-01-06 09:30:00,26.24,26.25,26.11,26.12,336900.0,9.7608,9.7646,9.7125,9.7162,336900.0
2012-01-06 09:35:00,26.12,26.16,26.05,26.09,173500.0,9.7162,9.7311,9.6902,9.705,173500.0
2012-01-06 09:40:00,26.09,26.09,25.93,26.02,145900.0,9.705,9.705,9.6455,9.679,145900.0
2012-01-06 09:45:00,26.02,26.09,25.96,25.98,130100.0,9.679,9.705,9.6567,9.6641,130100.0
2012-01-06 09:50:00,25.97,25.97,25.83,25.85,155800.0,9.6604,9.6604,9.6083,9.6158,155800.0
2012-01-06 09:55:00,25.85,25.89,25.84,25.86,129300.0,9.6158,9.6306,9.612,9.6195,129300.0
2012-01-06 10:00:00,25.87,25.94,25.8,25.9,130400.0,9.6232,9.6492,9.5972,9.6344,130400.0
2012-01-06 10:05:00,25.89,25.94,25.87,25.91,56600.0,9.6306,9.6492,9.6232,9.6381,56600.0
2012-01-06 10:10:00,25.91,25.92,25.89,25.9,94900.0,9.6381,9.6418,9.6306,9.6344,94900.0
2012-01-06 10:15:00,25.91,25.96,25.87,25.87,158200.0,9.6381,9.6567,9.6232,9.6232,158200.0
2012-01-06 10:20:00,25.88,25.93,25.83,25.93,86900.0,9.6269,9.6455,9.6083,9.6455,86900.0
2012-01-06 10:25:00,25.93,25.93,25.84,25.87,147400.0,9.6455,9.6455,9.612,9.6232,147400.0
2012-01-06 10:30:00,25.87,25.95,25.87,25.95,68000.0,9.6232,9.653,9.6232,9.653,68000.0
2012-01-06 10:35:00,25.94,25.95,25.87,25.89,69200.0,9.6492,9.653,9.6232,9.6306,69200.0
2012-01-06 10:40:00,25.88,25.94,25.83,25.92,102400.0,9.6269,9.6492,9.6083,9.6418,102400.0
2012-01-06 10:45:00,25.92,26.0,25.92,26.0,66000.0,9.6418,9.6716,9.6418,9.6716,66000.0
2012-01-06 10:50:00,26.0,26.01,25.97,25.98,70000.0,9.6716,9.6753,9.6604,9.6641,70000.0
2012-01-06 10:55:00,25.99,25.99,25.93,25.97,66100.0,9.6678,9.6678,9.6455,9.6604,66100.0
2012-01-06 11:00:00,25.98,26.04,25.97,26.0,112800.0,9.6641,9.6864,9.6604,9.6716,112800.0
2012-01-06 11:05:00,26.0,26.1,26.0,26.07,79900.0,9.6716,9.7088,9.6716,9.6976,79900.0
2012-01-06 11:10:00,26.07,26.09,26.01,26.03,67400.0,9.6976,9.705,9.6753,9.6827,67400.0
2012-01-06 11:15:00,26.04,26.08,26.03,26.06,80400.0,9.6864,9.7013,9.6827,9.6939,80400.0
2012-01-06 11:20:00,26.06,26.06,26.03,26.05,27900.0,9.6939,9.6939,9.6827,9.6902,27900.0
2012-01-06 11:25:00,26.05,26.07,26.02,26.03,37800.0,9.6902,9.6976,9.679,9.6827,37800.0
2012-01-06 11:30:00,26.03,26.09,26.02,26.07,81700.0,9.6827,9.705,9.679,9.6976,81700.0
2012-01-06 11:35:00,26.07,26.1,26.05,26.08,33300.0,9.6976,9.7088,9.6902,9.7013,33300.0
2012-01-06 11:40:00,26.08,26.08,26.02,26.07,48800.0,9.7013,9.7013,9.679,9.6976,48800.0
2012-01-06 11:45:00,26.08,26.08,26.04,26.05,29800.0,9.7013,9.7013,9.6864,9.6902,29800.0
2012-01-06 11:50:00,26.05,26.08,26.02,26.03,48000.0,9.6902,9.7013,9.679,9.6827,48000.0
2012-01-06 11:55:00,26.04,26.04,25.99,26.01,63300.0,9.6864,9.6864,9.6678,9.6753,63300.0
2012-01-06 12:00:00,26.01,26.01,25.93,25.96,73100.0,9.6753,9.6753,9.6455,9.6567,73100.0
2012-01-06 12:05:00,25.96,25.98,25.93,25.93,30100.0,9.6567,9.6641,9.6455,9.6455,30100.0
2012-01-06 12:10:00,25.93,25.94,25.89,25.92,54800.0,9.6455,9.6492,9.6306,9.6418,54800.0
2012-01-06 12:15:00,25.92,25.93,25.87,25.89,56700.0,9.6418,9.6455,9.6232,9.6306,56700.0
2012-01-06 12:20:00,25.89,25.92,25.88,25.91,68800.0,9.6306,9.6418,9.6269,9.6381,68800.0
2012-01-06 12:25:00,25.91,25.94,25.91,25.94,67800.0,9.6381,9.6492,9.6381,9.6492,67800.0
2012-01-06 12:30:00,25.93,25.97,25.91,25.97,66300.0,9.6455,9.6604,9.6381,9.6604,66300.0
2012-01-06 12:35:00,25.96,25.97,25.92,25.92,54900.0,9.6567,9.6604,9.6418,9.6418,54900.0
2012-01-06 12:40:00,25.92,25.92,25.83,25.85,50600.0,9.6418,9.6418,9.6083,9.6158,50600.0
2012-01-06 12:45:00,25.85,25.88,25.82,25.88,56300.0,9.6158,9.6269,9.6046,9.6269,56300.0
2012-01-06 12:50:00,25.88,25.92,25.88,25.91,46700.0,9.6269,9.6418,9.6269,9.6381,46700.0
2012-01-06 12:55:00,25.91,25.92,25.86,25.86,54900.0,9.6381,9.6418,9.6195,9.6195,54900.0
2012-01-06 13:00:00,25.86,25.88,25.86,25.86,48600.0,9.6195,9.6269,9.6195,9.6195,48600.0
2012-01-06 13:05:00,25.86,25.91,25.85,25.89,37000.0,9.6195,9.6381,9.6158,9.6306,37000.0
2012-01-06 13:10:00,25.89,25.89,25.84,25.85,63700.0,9.6306,9.6306,9.612,9.6158,63700.0
2012-01-06 13:15:00,25.85,25.89,25.85,25.86,71200.0,9.6158,9.6306,9.6158,9.6195,71200.0
2012-01-06 13:20:00,25.87,25.88,25.83,25.85,64200.0,9.6232,9.6269,9.6083,9.6158,64200.0
2012-01-06 13:25:00,25.85,25.87,25.83,25.85,52200.0,9.6158,9.6232,9.6083,9.6158,52200.0
2012-01-06 13:30:00,25.85,25.87,25.85,25.86,74800.0,9.6158,9.6232,9.6158,9.6195,74800.0
2012-01-06 13:35:00,25.86,25.92,25.86,25.91,51800.0,9.6195,9.6418,9.6195,9.6381,51800.0
2012-01-06 13:40:00,25.91,25.99,25.91,25.98,64500.0,9.6381,9.6678,9.6381,9.6641,64500.0
2012-01-06 13:45:00,25.97,25.98,25.94,25.96,41600.0,9.6604,9.6641,9.6492,9.6567,41600.0
2012-01-06 13:50:00,25.96,25.96,25.93,25.95,246100.0,9.6567,9.6567,9.6455,9.653,246100.0
2012-01-06 13:55:00,25.95,25.96,25.9,25.93,189600.0,9.653,9.6567,9.6344,9.6455,189600.0
2012-01-06 14:00:00,25.94,25.95,25.94,25.94,56200.0,9.6492,9.653,9.6492,9.6492,56200.0
2012-01-06 14:05:00,25.94,25.96,25.94,25.94,100100.0,9.6492,9.6567,9.6492,9.6492,100100.0
2012-01-06 14:10:00,25.94,25.94,25.86,25.86,63400.0,9.6492,9.6492,9.6195,9.6195,63400.0
2012-01-06 14:15:00,25.86,25.9,25.86,25.89,68900.0,9.6195,9.6344,9.6195,9.6306,68900.0
2012-01-06 14:20:00,25.89,25.92,25.89,25.91,45200.0,9.6306,9.6418,9.6306,9.6381,45200.0
2012-01-06 14:25:00,25.91,25.91,25.88,25.89,39100.0,9.6381,9.6381,9.6269,9.6306,39100.0
2012-01-06 14:30:00,25.89,25.9,25.85,25.86,48800.0,9.6306,9.6344,9.6158,9.6195,48800.0
2012-01-06 14:35:00,25.86,25.89,25.85,25.85,41500.0,9.6195,9.6306,9.6158,9.6158,41500.0
2012-01-06 14:40:00,25.85,25.88,25.82,25.82,118100.0,9.6158,9.6269,9.6046,9.6046,118100.0
2012-01-06 14:45:00,25.81,25.82,25.75,25.78,132100.0,9.6009,9.6046,9.5786,9.5897,132100.0
2012-01-06 14:50:00,25.79,25.83,25.77,25.83,55300.0,9.5934,9.6083,9.586,9.6083,55300.0
2012-01-06 14:55:00,25.83,25.83,25.78,25.78,102400.0,9.6083,9.6083,9.5897,9.5897,102400.0
2012-01-06 15:00:00,25.78,25.81,25.78,25.79,212300.0,9.5897,9.6009,9.5897,9.5934,212300.0
2012-01-06 15:05:00,25.79,25.8,25.76,25.76,230700.0,9.5934,9.5972,9.5823,9.5823,230700.0
2012-01-06 15:10:00,25.77,25.78,25.73,25.74,121000.0,9.586,9.5897,9.5711,9.5748,121000.0
2012-01-06 15:15:00,25.74,25.74,25.68,25.72,153900.0,9.5748,9.5748,9.5525,9.5674,153900.0
2012-01-06 15:20:00,25.72,25.73,25.65,25.67,209300.0,9.5674,9.5711,9.5414,9.5488,209300.0
2012-01-06 15:25:00,25.67,25.68,25.64,25.64,144800.0,9.5488,9.5525,9.5376,9.5376,144800.0
2012-01-06 15:30:00,25.65,25.76,25.64,25.72,153500.0,9.5414,9.5823,9.5376,9.5674,153500.0
2012-01-06 15:35:00,25.72,25.77,25.72,25.74,90100.0,9.5674,9.586,9.5674,9.5748,90100.0
2012-01-06 15:40:00,25.73,25.76,25.71,25.72,152400.0,9.5711,9.5823,9.5637,9.5674,152400.0
2012-01-06 15:45:00,25.71,25.75,25.69,25.74,255300.0,9.5637,9.5786,9.5562,9.5748,255300.0
2012-01-06 15:50:00,25.74,25.74,25.67,25.74,292200.0,9.5748,9.5748,9.5488,9.5748,292200.0
2012-01-06 15:55:00,25.73,25.75,25.69,25.7,474500.0,9.5711,9.5786,9.5562,9.56,474500.0
2012-01-09 09:30:00,26.06,26.14,25.99,26.01,235300.0,9.6939,9.7236,9.6678,9.6753,235300.0
2012-01-09 09:35:00,26.01,26.03,25.98,26.02,226900.0,9.6753,9.6827,9.6641,9.679,226900.0
2012-01-09 09:40:00,26.02,26.03,25.94,25.95,92200.0,9.679,9.6827,9.6492,9.653,92200.0
2012-01-09 09:45:00,25.95,26.03,25.93,25.99,135800.0,9.653,9.6827,9.6455,9.6678,135800.0
2012-01-09 09:50:00,26.0,26.02,25.97,26.0,153900.0,9.6716,9.679,9.6604,9.6716,153900.0
2012-01-09 09:55:00,26.0,26.05,25.97,26.02,206300.0,9.6716,9.6902,9.6604,9.679,206300.0
2012-01-09 10:00:00,26.02,26.02,25.95,25.97,96600.0,9.679,9.679,9.653,9.6604,96600.0
2012-01-09 10:05:00,25.96,26.0,25.96,26.0,180700.0,9.6567,9.6716,9.6567,9.6716,180700.0
2012-01-09 10:10:00,26.0,26.1,25.99,26.09,229900.0,9.6716,9.7088,9.6678,9.705,229900.0
2012-01-09 10:15:00,26.09,26.12,26.03,26.04,245300.0,9.705,9.7162,9.6827,9.6864,245300.0
2012-01-09 10:20:00,26.05,26.11,26.02,26.1,419100.0,9.6902,9.7125,9.679,9.7088,419100.0
2012-01-09 10:25:00,26.1,26.24,26.09,26.2,539600.0,9.7088,9.7608,9.705,9.746,539600.0
2012-01-09 10:30:00,26.2,26.21,26.14,26.14,739700.0,9.746,9.7497,9.7236,9.7236,739700.0
2012-01-09 10:35:00,26.13,26.16,26.11,26.14,217200.0,9.7199,9.7311,9.7125,9.7236,217200.0
2012-01-09 10:40:00,26.15,26.15,26.12,26.14,298300.0,9.7274,9.7274,9.7162,9.7236,298300.0
2012-01-09 10:45:00,26.14,26.15,26.09,26.13,291900.0,9.7236,9.7274,9.705,9.7199,291900.0
2012-01-09 10:50:00,26.13,26.14,26.1,26.12,259000.0,9.7199,9.7236,9.7088,9.7162,259000.0
2012-01-09 10:55:00,26.11,26.15,26.1,26.12,332600.0,9.7125,9.7274,9.7088,9.7162,332600.0
2012-01-09 11:00:00,26.11,26.14,26.1,26.1,338200.0,9.7125,9.7236,9.7088,9.7088,338200.0
2012-01-09 11:05:00,26.1,26.11,26.05,26.09,335800.0,9.7088,9.7125,9.6902,9.705,335800.0
2012-01-09 11:10:00,26.1,26.17,26.09,26.1,281400.0,9.7088,9.7348,9.705,9.7088,281400.0
2012-01-09 11:15:00,26.11,26.12,26.06,26.07,150800.0,9.7125,9.7162,9.6939,9.6976,150800.0
2012-01-09 11:20:00,26.07,26.13,26.06,26.11,244700.0,9.6976,9.7199,9.6939,9.7125,244700.0
2012-01-09 11:25:00,26.11,26.15,26.11,26.11,312800.0,9.7125,9.7274,9.7125,9.7125,312800.0
2012-01-09 11:30:00,26.11,26.12,26.1,26.11,404500.0,9.7125,9.7162,9.7088,9.7125,404500.0
2012-01-09 11:35:00,26.11,26.15,26.1,26.13,192800.0,9.7125,9.7274,9.7088,9.7199,192800.0
2012-01-09 11:40:00,26.13,26.13,26.09,26.12,264500.0,9.7199,9.7199,9.705,9.7162,264500.0
2012-01-09 11:45:00,26.12,26.16,26.11,26.14,268700.0,9.7162,9.7311,9.7125,9.7236,268700.0
2012-01-09 11:50:00,26.14,26.17,26.13,26.15,473900.0,9.7236,9.7348,9.7199,9.7274,473900.0
2012-01-09 11:55:00,26.14,26.15,26.09,26.1,162000.0,9.7236,9.7274,9.705,9.7088,162000.0
2012-01-09 12:00:00,26.11,26.13,26.11,26.13,399200.0,9.7125,9.7199,9.7125,9.7199,399200.0
2012-01-09 12:05:00,26.13,26.14,26.09,26.09,181300.0,9.7199,9.7236,9.705,9.705,181300.0
2012-01-09 12:10:00,26.1,26.13,26.1,26.11,116800.0,9.7088,9.7199,9.7088,9.7125,116800.0
2012-01-09 12:15:00,26.12,26.13,26.11,26.12,126800.0,9.7162,9.7199,9.7125,9.7162,126800.0
2012-01-09 12:20:00,26.13,26.16,26.11,26.12,196700.0,9.7199,9.7311,9.7125,9.7162,196700.0
2012-01-09 12:25:00,26.12,26.15,26.11,26.13,175900.0,9.7162,9.7274,9.7125,9.7199,175900.0
2012-01-09 12:30:00,26.13,26.14,26.11,26.13,125800.0,9.7199,9.7236,9.7125,9.7199,125800.0
2012-01-09 12:35:00,26.13,26.14,26.1,26.11,152700.0,9.7199,9.7236,9.7088,9.7125,152700.0
2012-01-09 12:40:00,26.11,26.14,26.11,26.11,310500.0,9.7125,9.7236,9.7125,9.7125,310500.0
2012-01-09 12:45:00,26.12,26.15,26.11,26.14,236700.0,9.7162,9.7274,9.7125,9.7236,236700.0
2012-01-09 12:50:00,26.14,26.15,26.11,26.13,277000.0,9.7236,9.7274,9.7125,9.7199,277000.0
2012-01-09 12:55:00,26.13,26.16,26.11,26.13,642800.0,9.7199,9.7311,9.7125,9.7199,642800.0
2012-01-09 13:00:00,26.14,26.16,26.12,26.14,256300.0,9.7236,9.7311,9.7162,9.7236,256300.0
2012-01-09 13:05:00,26.13,26.15,26.12,26.12,211400.0,9.7199,9.7274,9.7162,9.7162,211400.0
2012-01-09 13:10:00,26.13,26.16,26.12,26.15,405800.0,9.7199,9.7311,9.7162,9.7274,405800.0
2012-01-09 13:15:00,26.15,26.16,26.14,26.16,120200.0,9.7274,9.7311,9.7236,9.7311,120200.0
2012-01-09 13:20:00,26.16,26.16,26.09,26.14,185300.0,9.7311,9.7311,9.705,9.7236,185300.0
2012-01-09 13:25:00,26.15,26.18,26.14,26.18,114000.0,9.7274,9.7385,9.7236,9.7385,114000.0
2012-01-09 13:30:00,26.18,26.2,26.17,26.18,399300.0,9.7385,9.746,9.7348,9.7385,399300.0
2012-01-09 13:35:00,26.18,26.21,26.17,26.2,208700.0,9.7385,9.7497,9.7348,9.746,208700.0
2012-01-09 13:40:00,26.21,26.21,26.19,26.19,529800.0,9.7497,9.7497,9.7422,9.7422,529800.0
2012-01-09 13:45:00,26.19,26.26,26.19,26.24,303500.0,9.7422,9.7683,9.7422,9.7608,303500.0
2012-01-09 13:50:00,26.25,26.28,26.24,26.25,370400.0,9.7646,9.7757,9.7608,9.7646,370400.0
2012-01-09 13:55:00,26.25,26.27,26.24,26.25,128400.0,9.7646,9.772,9.7608,9.7646,128400.0
2012-01-09 14:00:00,26.26,26.27,26.24,26.25,120700.0,9.7683,9.772,9.7608,9.7646,120700.0
2012-01-09 14:05:00,26.24,26.33,26.24,26.33,462600.0,9.7608,9.7943,9.7608,9.7943,462600.0
2012-01-09 14:10:00,26.33,26.34,26.29,26.3,350100.0,9.7943,9.798,9.7794,9.7832,350100.0
2012-01-09 14:15:00,26.3,26.37,26.29,26.36,323900.0,9.7832,9.8092,9.7794,9.8055,323900.0
2012-01-09 14:20:00,26.36,26.42,26.35,26.4,628500.0,9.8055,9.8278,9.8018,9.8204,628500.0
2012-01-09 14:25:00,26.39,26.4,26.34,26.4,384400.0,9.8166,9.8204,9.798,9.8204,384400.0
2012-01-09 14:30:00,26.4,26.5,26.39,26.49,403700.0,9.8204,9.8576,9.8166,9.8538,403700.0
2012-01-09 14:35:00,26.5,26.5,26.43,26.48,317000.0,9.8576,9.8576,9.8315,9.8501,317000.0
2012-01-09 14:40:00,26.47,26.49,26.47,26.49,174800.0,9.8464,9.8538,9.8464,9.8538,174800.0
2012-01-09 14:45:00,26.49,26.49,26.43,26.47,246100.0,9.8538,9.8538,9.8315,9.8464,246100.0
2012-01-09 14:50:00,26.47,26.52,26.46,26.51,310500.0,9.8464,9.865,9.8427,9.8613,310500.0
2012-01-09 14:55:00,26.5,26.59,26.47,26.57,267900.0,9.8576,9.891,9.8464,9.8836,267900.0
2012-01-09 15:00:00,26.57,26.69,26.57,26.69,280700.0,9.8836,9.9282,9.8836,9.9282,280700.0
2012-01-09 15:05:00,26.69,26.75,26.67,26.74,382300.0,9.9282,9.9506,9.9208,9.9468,382300.0
2012-01-09 15:10:00,26.74,26.81,26.7,26.78,317700.0,9.9468,9.9729,9.932,9.9617,317700.0
2012-01-09 15:15:00,26.78,26.85,26.76,26.76,353800.0,9.9617,9.9877,9.9543,9.9543,353800.0
2012-01-09 15:20:00,26.76,26.76,26.67,26.73,488300.0,9.9543,9.9543,9.9208,9.9431,488300.0
2012-01-09 15:25:00,26.72,26.82,26.72,26.82,302400.0,9.9394,9.9766,9.9394,9.9766,302400.0
2012-01-09 15:30:00,26.82,26.84,26.78,26.83,415900.0,9.9766,9.984,9.9617,9.9803,415900.0
2012-01-09 15:35:00,26.83,26.88,26.83,26.86,387900.0,9.9803,9.9989,9.9803,9.9915,387900.0
2012-01-09 15:40:00,26.84,26.95,26.84,26.91,461100.0,9.984,10.0249,9.984,10.0101,461100.0
2012-01-09 15:45:00,26.9,26.92,26.83,26.83,753900.0,10.0063,10.0138,9.9803,9.9803,753900.0
2012-01-09 15:50:00,26.84,26.97,26.81,26.96,788500.0,9.984,10.0324,9.9729,10.0287,788500.0
2012-01-09 15:55:00,26.96,26.96,26.87,26.87,1690400.0,10.0287,10.0287,9.9952,9.9952,1690400.0
2012-01-10 09:30:00,27.33,27.47,27.27,27.46,582400.0,10.1663,10.2184,10.144,10.2147,582400.0
2012-01-10 09:35:00,27.45,27.48,27.36,27.37,487200.0,10.2109,10.2221,10.1775,10.1812,487200.0
2012-01-10 09:40:00,27.37,27.42,27.25,27.28,838300.0,10.1812,10.1998,10.1365,10.1477,838300.0
2012-01-10 09:45:00,27.28,27.44,27.27,27.44,472200.0,10.1477,10.2072,10.144,10.2072,472200.0
2012-01-10 09:50:00,27.44,27.49,27.41,27.41,347200.0,10.2072,10.2258,10.1961,10.1961,347200.0
2012-01-10 09:55:00,27.42,27.5,27.42,27.48,168700.0,10.1998,10.2295,10.1998,10.2221,168700.0
2012-01-10 10:00:00,27.48,27.57,27.48,27.57,434300.0,10.2221,10.2556,10.2221,10.2556,434300.0
2012-01-10 10:05:00,27.57,27.58,27.44,27.51,624400.0,10.2556,10.2593,10.2072,10.2333,624400.0
2012-01-10 10:10:00,27.52,27.53,27.46,27.47,215100.0,10.237,10.2407,10.2147,10.2184,215100.0
2012-01-10 10:15:00,27.47,27.5,27.45,27.46,129900.0,10.2184,10.2295,10.2109,10.2147,129900.0
2012-01-10 10:20:00,27.47,27.49,27.43,27.44,178600.0,10.2184,10.2258,10.2035,10.2072,178600.0
2012-01-10 10:25:00,27.44,27.45,27.4,27.41,166100.0,10.2072,10.2109,10.1923,10.1961,166100.0
2012-01-10 10:30:00,27.41,27.43,27.34,27.41,276300.0,10.1961,10.2035,10.17,10.1961,276300.0
2012-01-10 10:35:00,27.41,27.45,27.39,27.4,126200.0,10.1961,10.2109,10.1886,10.1923,126200.0
2012-01-10 10:40:00,27.4,27.47,27.4,27.46,143400.0,10.1923,10.2184,10.1923,10.2147,143400.0
2012-01-10 10:45:00,27.47,27.54,27.46,27.49,211500.0,10.2184,10.2444,10.2147,10.2258,211500.0
2012-01-10 10:50:00,27.5,27.51,27.44,27.45,195700.0,10.2295,10.2333,10.2072,10.2109,195700.0
2012-01-10 10:55:00,27.45,27.51,27.45,27.47,160700.0,10.2109,10.2333,10.2109,10.2184,160700.0
2012-01-10 11:00:00,27.48,27.51,27.41,27.43,183900.0,10.2221,10.2333,10.1961,10.2035,183900.0
2012-01-10 11:05:00,27.44,27.51,27.43,27.5,110800.0,10.2072,10.2333,10.2035,10.2295,110800.0
2012-01-10 11:10:00,27.5,27.56,27.48,27.55,249300.0,10.2295,10.2519,10.2221,10.2481,249300.0
2012-01-10 11:15:00,27.55,27.58,27.51,27.52,92300.0,10.2481,10.2593,10.2333,10.237,92300.0
2012-01-10 11:20:00,27.52,27.55,27.51,27.51,110400.0,10.237,10.2481,10.2333,10.2333,110400.0
2012-01-10 11:25:00,27.51,27.52,27.42,27.43,149200.0,10.2333,10.237,10.1998,10.2035,149200.0
2012-01-10 11:30:00,27.42,27.48,27.42,27.47,114900.0,10.1998,10.2221,10.1998,10.2184,114900.0
2012-01-10 11:35:00,27.47,27.47,27.41,27.44,240200.0,10.2184,10.2184,10.1961,10.2072,240200.0
2012-01-10 11:40:00,27.43,27.48,27.43,27.47,88200.0,10.2035,10.2221,10.2035,10.2184,88200.0
2012-01-10 11:45:00,27.47,27.47,27.42,27.44,83700.0,10.2184,10.2184,10.1998,10.2072,83700.0
2012-01-10 11:50:00,27.45,27.52,27.44,27.51,133000.0,10.2109,10.237,10.2072,10.2333,133000.0
2012-01-10 11:55:00,27.5,27.52,27.44,27.46,198800.0,10.2295,10.237,10.2072,10.2147,198800.0
2012-01-10 12:00:00,27.47,27.49,27.37,27.41,285300.0,10.2184,10.2258,10.1812,10.1961,285300.0
2012-01-10 12:05:00,27.42,27.49,27.42,27.49,168200.0,10.1998,10.2258,10.1998,10.2258,168200.0
2012-01-10 12:10:00,27.48,27.49,27.43,27.44,84500.0,10.2221,10.2258,10.2035,10.2072,84500.0
2012-01-10 12:15:00,27.44,27.45,27.41,27.44,131100.0,10.2072,10.2109,10.1961,10.2072,131100.0
2012-01-10 12:20:00,27.43,27.44,27.39,27.39,79200.0,10.2035,10.2072,10.1886,10.1886,79200.0
2012-01-10 12:25:00,27.39,27.39,27.3,27.33,208900.0,10.1886,10.1886,10.1551,10.1663,208900.0
2012-01-10 12:30:00,27.33,27.38,27.3,27.34,157000.0,10.1663,10.1849,10.1551,10.17,157000.0
2012-01-10 12:35:00,27.35,27.35,27.34,27.35,120500.0,10.1737,10.1737,10.17,10.1737,120500.0
2012-01-10 12:40:00,27.34,27.38,27.33,27.38,145600.0,10.17,10.1849,10.1663,10.1849,145600.0
2012-01-10 12:45:00,27.38,27.38,27.31,27.35,165800.0,10.1849,10.1849,10.1589,10.1737,165800.0
2012-01-10 12:50:00,27.35,27.38,27.35,27.36,64500.0,10.1737,10.1849,10.1737,10.1775,64500.0
2012-01-10 12:55:00,27.36,27.38,27.33,27.38,102400.0,10.1775,10.1849,10.1663,10.1849,102400.0
2012-01-10 13:00:00,27.38,27.38,27.34,27.34,68800.0,10.1849,10.1849,10.17,10.17,68800.0
2012-01-10 13:05:00,27.34,27.37,27.33,27.36,52800.0,10.17,10.1812,10.1663,10.1775,52800.0
2012-01-10 13:10:00,27.36,27.37,27.33,27.34,104900.0,10.1775,10.1812,10.1663,10.17,104900.0
2012-01-10 13:15:00,27.34,27.41,27.31,27.4,268500.0,10.17,10.1961,10.1589,10.1923,268500.0
2012-01-10 13:20:00,27.4,27.45,27.39,27.41,308900.0,10.1923,10.2109,10.1886,10.1961,308900.0
2012-01-10 13:25:00,27.4,27.41,27.38,27.39,100000.0,10.1923,10.1961,10.1849,10.1886,100000.0
2012-01-10 13:30:00,27.39,27.52,27.38,27.52,166800.0,10.1886,10.237,10.1849,10.237,166800.0
2012-01-10 13:35:00,27.52,27.52,27.45,27.48,81500.0,10.237,10.237,10.2109,10.2221,81500.0
2012-01-10 13:40:00,27.49,27.5,27.47,27.49,72800.0,10.2258,10.2295,10.2184,10.2258,72800.0
2012-01-10 13:45:00,27.49,27.51,27.43,27.46,177300.0,10.2258,10.2333,10.2035,10.2147,177300.0
2012-01-10 13:50:00,27.45,27.48,27.45,27.48,52100.0,10.2109,10.2221,10.2109,10.2221,52100.0
2012-01-10 13:55:00,27.48,27.5,27.46,27.47,115900.0,10.2221,10.2295,10.2147,10.2184,115900.0
2012-01-10 14:00:00,27.47,27.5,27.45,27.5,83900.0,10.2184,10.2295,10.2109,10.2295,83900.0
2012-01-10 14:05:00,27.5,27.56,27.49,27.55,300800.0,10.2295,10.2519,10.2258,10.2481,300800.0
2012-01-10 14:10:00,27.55,27.58,27.54,27.58,83100.0,10.2481,10.2593,10.2444,10.2593,83100.0
2012-01-10 14:15:00,27.57,27.62,27.55,27.61,223900.0,10.2556,10.2742,10.2481,10.2705,223900.0
2012-01-10 14:20:00,27.61,27.62,27.59,27.62,166200.0,10.2705,10.2742,10.263,10.2742,166200.0
2012-01-10 14:25:00,27.61,27.63,27.59,27.61,178200.0,10.2705,10.2779,10.263,10.2705,178200.0
2012-01-10 14:30:00,27.61,27.61,27.59,27.6,123100.0,10.2705,10.2705,10.263,10.2667,123100.0
2012-01-10 14:35:00,27.61,27.64,27.6,27.64,114000.0,10.2705,10.2816,10.2667,10.2816,114000.0
2012-01-10 14:40:00,27.63,27.67,27.63,27.65,69600.0,10.2779,10.2928,10.2779,10.2853,69600.0
2012-01-10 14:45:00,27.65,27.69,27.64,27.66,142700.0,10.2853,10.3002,10.2816,10.2891,142700.0
2012-01-10 14:50:00,27.65,27.66,27.63,27.63,62600.0,10.2853,10.2891,10.2779,10.2779,62600.0
2012-01-10 14:55:00,27.63,27.65,27.62,27.62,220600.0,10.2779,10.2853,10.2742,10.2742,220600.0
2012-01-10 15:00:00,27.62,27.64,27.6,27.6,258100.0,10.2742,10.2816,10.2667,10.2667,258100.0
2012-01-10 15:05:00,27.6,27.6,27.52,27.55,183800.0,10.2667,10.2667,10.237,10.2481,183800.0
2012-01-10 15:10:00,27.56,27.59,27.55,27.59,41400.0,10.2519,10.263,10.2481,10.263,41400.0
2012-01-10 15:15:00,27.59,27.6,27.54,27.54,186600.0,10.263,10.2667,10.2444,10.2444,186600.0
2012-01-10 15:20:00,27.54,27.55,27.51,27.54,147900.0,10.2444,10.2481,10.2333,10.2444,147900.0
2012-01-10 15:25:00,27.54,27.55,27.48,27.48,256400.0,10.2444,10.2481,10.2221,10.2221,256400.0
2012-01-10 15:30:00,27.49,27.52,27.47,27.51,272500.0,10.2258,10.237,10.2184,10.2333,272500.0
2012-01-10 15:35:00,27.51,27.52,27.43,27.43,231500.0,10.2333,10.237,10.2035,10.2035,231500.0
2012-01-10 15:40:00,27.43,27.48,27.41,27.46,343000.0,10.2035,10.2221,10.1961,10.2147,343000.0
2012-01-10 15:45:00,27.46,27.47,27.37,27.39,361700.0,10.2147,10.2184,10.1812,10.1886,361700.0
2012-01-10 15:50:00,27.39,27.42,27.36,27.37,509600.0,10.1886,10.1998,10.1775,10.1812,509600.0
2012-01-10 15:55:00,27.37,27.47,27.36,27.47,731400.0,10.1812,10.2184,10.1775,10.2184,731400.0
2012-01-11 09:30:00,27.26,27.33,27.2,27.32,418400.0,10.1403,10.1663,10.1179,10.1626,418400.0
2012-01-11 09:35:00,27.32,27.35,27.21,27.27,354200.0,10.1626,10.1737,10.1217,10.144,354200.0
2012-01-11 09:40:00,27.26,27.32,27.22,27.31,212200.0,10.1403,10.1626,10.1254,10.1589,212200.0
2012-01-11 09:45:00,27.31,27.43,27.31,27.43,346700.0,10.1589,10.2035,10.1589,10.2035,346700.0
2012-01-11 09:50:00,27.42,27.47,27.37,27.43,209800.0,10.1998,10.2184,10.1812,10.2035,209800.0
2012-01-11 09:55:00,27.43,27.47,27.36,27.36,235700.0,10.2035,10.2184,10.1775,10.1775,235700.0
2012-01-11 10:00:00,27.36,27.42,27.33,27.4,306600.0,10.1775,10.1998,10.1663,10.1923,306600.0
2012-01-11 10:05:00,27.39,27.49,27.38,27.48,159900.0,10.1886,10.2258,10.1849,10.2221,159900.0
2012-01-11 10:10:00,27.49,27.5,27.44,27.49,136300.0,10.2258,10.2295,10.2072,10.2258,136300.0
2012-01-11 10:15:00,27.5,27.55,27.49,27.53,140400.0,10.2295,10.2481,10.2258,10.2407,140400.0
2012-01-11 10:20:00,27.53,27.61,27.53,27.54,179700.0,10.2407,10.2705,10.2407,10.2444,179700.0
2012-01-11 10:25:00,27.54,27.6,27.54,27.6,109200.0,10.2444,10.2667,10.2444,10.2667,109200.0
2012-01-11 10:30:00,27.59,27.59,27.52,27.57,130000.0,10.263,10.263,10.237,10.2556,130000.0
2012-01-11 10:35:00,27.57,27.64,27.55,27.62,149200.0,10.2556,10.2816,10.2481,10.2742,149200.0
2012-01-11 10:40:00,27.63,27.63,27.58,27.59,92700.0,10.2779,10.2779,10.2593,10.263,92700.0
2012-01-11 10:45:00,27.58,27.61,27.51,27.52,70700.0,10.2593,10.2705,10.2333,10.237,70700.0
2012-01-11 10:50:00,27.52,27.53,27.44,27.45,67600.0,10.237,10.2407,10.2072,10.2109,67600.0
2012-01-11 10:55:00,27.45,27.47,27.42,27.46,139400.0,10.2109,10.2184,10.1998,10.2147,139400.0
2012-01-11 11:00:00,27.46,27.52,27.44,27.51,115500.0,10.2147,10.237,10.2072,10.2333,115500.0
2012-01-11 11:05:00,27.51,27.54,27.44,27.48,202500.0,10.2333,10.2444,10.2072,10.2221,202500.0
2012-01-11 11:10:00,27.48,27.53,27.47,27.49,117500.0,10.2221,10.2407,10.2184,10.2258,117500.0
2012-01-11 11:15:00,27.49,27.51,27.49,27.49,108100.0,10.2258,10.2333,10.2258,10.2258,108100.0
2012-01-11 11:20:00,27.5,27.51,27.48,27.5,100300.0,10.2295,10.2333,10.2221,10.2295,100300.0
2012-01-11 11:25:00,27.49,27.51,27.48,27.49,95700.0,10.2258,10.2333,10.2221,10.2258,95700.0
2012-01-11 11:30:00,27.49,27.52,27.48,27.5,151100.0,10.2258,10.237,10.2221,10.2295,151100.0
2012-01-11 11:35:00,27.5,27.52,27.48,27.48,96000.0,10.2295,10.237,10.2221,10.2221,96000.0
2012-01-11 11:40:00,27.49,27.51,27.47,27.47,141100.0,10.2258,10.2333,10.2184,10.2184,141100.0
2012-01-11 11:45:00,27.47,27.53,27.47,27.52,80000.0,10.2184,10.2407,10.2184,10.237,80000.0
2012-01-11 11:50:00,27.52,27.53,27.48,27.51,98700.0,10.237,10.2407,10.2221,10.2333,98700.0
2012-01-11 11:55:00,27.52,27.53,27.49,27.5,31900.0,10.237,10.2407,10.2258,10.2295,31900.0
2012-01-11 12:00:00,27.5,27.53,27.46,27.48,67200.0,10.2295,10.2407,10.2147,10.2221,67200.0
2012-01-11 12:05:00,27.49,27.52,27.47,27.51,74000.0,10.2258,10.237,10.2184,10.2333,74000.0
2012-01-11 12:10:00,27.5,27.53,27.49,27.52,80300.0,10.2295,10.2407,10.2258,10.237,80300.0
2012-01-11 12:15:00,27.51,27.58,27.5,27.58,148900.0,10.2333,10.2593,10.2295,10.2593,148900.0
2012-01-11 12:20:00,27.58,27.6,27.56,27.57,94200.0,10.2593,10.2667,10.2519,10.2556,94200.0
2012-01-11 12:25:00,27.57,27.57,27.54,27.54,44200.0,10.2556,10.2556,10.2444,10.2444,44200.0
2012-01-11 12:30:00,27.54,27.56,27.51,27.53,38500.0,10.2444,10.2519,10.2333,10.2407,38500.0
2012-01-11 12:35:00,27.53,27.58,27.52,27.57,54800.0,10.2407,10.2593,10.237,10.2556,54800.0
2012-01-11 12:40:00,27.57,27.58,27.56,27.57,47100.0,10.2556,10.2593,10.2519,10.2556,47100.0
2012-01-11 12:45:00,27.56,27.62,27.56,27.59,76800.0,10.2519,10.2742,10.2519,10.263,76800.0
2012-01-11 12:50:00,27.6,27.63,27.58,27.62,65100.0,10.2667,10.2779,10.2593,10.2742,65100.0
2012-01-11 12:55:00,27.62,27.62,27.6,27.61,35100.0,10.2742,10.2742,10.2667,10.2705,35100.0
2012-01-11 13:00:00,27.6,27.63,27.59,27.61,69800.0,10.2667,10.2779,10.263,10.2705,69800.0
2012-01-11 13:05:00,27.61,27.65,27.59,27.65,67700.0,10.2705,10.2853,10.263,10.2853,67700.0
2012-01-11 13:10:00,27.65,27.67,27.62,27.66,89800.0,10.2853,10.2928,10.2742,10.2891,89800.0
2012-01-11 13:15:00,27.66,27.7,27.65,27.68,157000.0,10.2891,10.3039,10.2853,10.2965,157000.0
2012-01-11 13:20:00,27.68,27.71,27.68,27.7,67300.0,10.2965,10.3077,10.2965,10.3039,67300.0
2012-01-11 13:25:00,27.7,27.75,27.7,27.75,54400.0,10.3039,10.3225,10.3039,10.3225,54400.0
2012-01-11 13:30:00,27.75,27.75,27.72,27.73,78400.0,10.3225,10.3225,10.3114,10.3151,78400.0
2012-01-11 13:35:00,27.73,27.8,27.73,27.76,45300.0,10.3151,10.3411,10.3151,10.3263,45300.0
2012-01-11 13:40:00,27.76,27.78,27.75,27.77,62800.0,10.3263,10.3337,10.3225,10.33,62800.0
2012-01-11 13:45:00,27.76,27.79,27.76,27.78,115200.0,10.3263,10.3374,10.3263,10.3337,115200.0
2012-01-11 13:50:00,27.79,27.8,27.73,27.75,59600.0,10.3374,10.3411,10.3151,10.3225,59600.0
2012-01-11 13:55:00,27.75,27.76,27.69,27.7,117300.0,10.3225,10.3263,10.3002,10.3039,117300.0
2012-01-11 14:00:00,27.7,27.73,27.67,27.67,100000.0,10.3039,10.3151,10.2928,10.2928,100000.0
2012-01-11 14:05:00,27.67,27.7,27.64,27.68,91200.0,10.2928,10.3039,10.2816,10.2965,91200.0
2012-01-11 14:10:00,27.67,27.7,27.63,27.65,131200.0,10.2928,10.3039,10.2779,10.2853,131200.0
2012-01-11 14:15:00,27.65,27.69,27.64,27.69,76500.0,10.2853,10.3002,10.2816,10.3002,76500.0
2012-01-11 14:20:00,27.69,27.69,27.59,27.6,95500.0,10.3002,10.3002,10.263,10.2667,95500.0
2012-01-11 14:25:00,27.6,27.64,27.58,27.63,81800.0,10.2667,10.2816,10.2593,10.2779,81800.0
2012-01-11 14:30:00,27.64,27.64,27.62,27.63,31100.0,10.2816,10.2816,10.2742,10.2779,31100.0
2012-01-11 14:35:00,27.63,27.68,27.62,27.68,120700.0,10.2779,10.2965,10.2742,10.2965,120700.0
2012-01-11 14:40:00,27.69,27.74,27.69,27.74,52700.0,10.3002,10.3188,10.3002,10.3188,52700.0
2012-01-11 14:45:00,27.75,27.75,27.71,27.73,177000.0,10.3225,10.3225,10.3077,10.3151,177000.0
2012-01-11 14:50:00,27.73,27.74,27.66,27.67,421400.0,10.3151,10.3188,10.2891,10.2928,421400.0
2012-01-11 14:55:00,27.66,27.67,27.65,27.65,47300.0,10.2891,10.2928,10.2853,10.2853,47300.0
2012-01-11 15:00:00,27.66,27.66,27.62,27.63,58000.0,10.2891,10.2891,10.2742,10.2779,58000.0
2012-01-11 15:05:00,27.61,27.63,27.58,27.61,58100.0,10.2705,10.2779,10.2593,10.2705,58100.0
2012-01-11 15:10:00,27.61,27.63,27.59,27.63,92700.0,10.2705,10.2779,10.263,10.2779,92700.0
2012-01-11 15:15:00,27.63,27.64,27.59,27.62,63900.0,10.2779,10.2816,10.263,10.2742,63900.0
2012-01-11 15:20:00,27.62,27.62,27.58,27.6,52500.0,10.2742,10.2742,10.2593,10.2667,52500.0
2012-01-11 15:25:00,27.6,27.63,27.59,27.62,121000.0,10.2667,10.2779,10.263,10.2742,121000.0
2012-01-11 15:30:00,27.61,27.63,27.57,27.61,121300.0,10.2705,10.2779,10.2556,10.2705,121300.0
2012-01-11 15:35:00,27.62,27.64,27.61,27.61,54500.0,10.2742,10.2816,10.2705,10.2705,54500.0
2012-01-11 15:40:00,27.61,27.66,27.6,27.6,89100.0,10.2705,10.2891,10.2667,10.2667,89100.0
2012-01-11 15:45:00,27.6,27.64,27.58,27.64,176400.0,10.2667,10.2816,10.2593,10.2816,176400.0
2012-01-11 15:50:00,27.64,27.67,27.6,27.64,212500.0,10.2816,10.2928,10.2667,10.2816,212500.0
2012-01-11 15:55:00,27.64,27.65,27.61,27.62,248600.0,10.2816,10.2853,10.2705,10.2742,248600.0
2012-01-12 09:30:00,27.81,27.87,27.7,27.86,286600.0,10.3449,10.3672,10.3039,10.3635,286600.0
2012-01-12 09:35:00,27.86,27.98,27.84,27.94,407200.0,10.3635,10.4081,10.356,10.3932,407200.0
2012-01-12 09:40:00,27.94,28.02,27.87,28.01,740300.0,10.3932,10.423,10.3672,10.4192,740300.0
2012-01-12 09:45:00,28.0,28.18,27.93,28.17,721000.0,10.4155,10.4825,10.3895,10.4788,721000.0
2012-01-12 09:50:00,28.18,28.28,28.14,28.27,815900.0,10.4825,10.5197,10.4676,10.516,815900.0
2012-01-12 09:55:00,28.26,28.34,28.25,28.31,915700.0,10.5122,10.542,10.5085,10.5308,915700.0
2012-01-12 10:00:00,28.31,28.38,28.25,28.37,716900.0,10.5308,10.5569,10.5085,10.5532,716900.0
2012-01-12 10:05:00,28.36,28.4,28.25,28.3,638400.0,10.5494,10.5643,10.5085,10.5271,638400.0
2012-01-12 10:10:00,28.3,28.33,28.21,28.24,465500.0,10.5271,10.5383,10.4936,10.5048,465500.0
2012-01-12 10:15:00,28.23,28.32,28.22,28.3,432500.0,10.5011,10.5346,10.4974,10.5271,432500.0
2012-01-12 10:20:00,28.3,28.38,28.25,28.27,560600.0,10.5271,10.5569,10.5085,10.516,560600.0
2012-01-12 10:25:00,28.26,28.34,28.26,28.33,448000.0,10.5122,10.542,10.5122,10.5383,448000.0
2012-01-12 10:30:00,28.32,28.33,28.28,28.29,245600.0,10.5346,10.5383,10.5197,10.5234,245600.0
2012-01-12 10:35:00,28.29,28.3,28.22,28.26,288700.0,10.5234,10.5271,10.4974,10.5122,288700.0
2012-01-12 10:40:00,28.25,28.25,28.17,28.18,320000.0,10.5085,10.5085,10.4788,10.4825,320000.0
2012-01-12 10:45:00,28.18,28.22,28.14,28.19,232700.0,10.4825,10.4974,10.4676,10.4862,232700.0
2012-01-12 10:50:00,28.19,28.26,28.17,28.24,164200.0,10.4862,10.5122,10.4788,10.5048,164200.0
2012-01-12 10:55:00,28.24,28.29,28.23,28.25,136400.0,10.5048,10.5234,10.5011,10.5085,136400.0
2012-01-12 11:00:00,28.25,28.3,28.23,28.28,142200.0,10.5085,10.5271,10.5011,10.5197,142200.0
2012-01-12 11:05:00,28.27,28.34,28.27,28.29,161200.0,10.516,10.542,10.516,10.5234,161200.0
2012-01-12 11:10:00,28.29,28.29,28.25,28.28,169600.0,10.5234,10.5234,10.5085,10.5197,169600.0
2012-01-12 11:15:00,28.27,28.27,28.23,28.24,381100.0,10.516,10.516,10.5011,10.5048,381100.0
2012-01-12 11:20:00,28.24,28.26,28.21,28.21,202000.0,10.5048,10.5122,10.4936,10.4936,202000.0
2012-01-12 11:25:00,28.21,28.28,28.18,28.26,190500.0,10.4936,10.5197,10.4825,10.5122,190500.0
2012-01-12 11:30:00,28.25,28.32,28.24,28.32,489100.0,10.5085,10.5346,10.5048,10.5346,489100.0
2012-01-12 11:35:00,28.31,28.32,28.22,28.27,313100.0,10.5308,10.5346,10.4974,10.516,313100.0
2012-01-12 11:40:00,28.26,28.32,28.23,28.32,639700.0,10.5122,10.5346,10.5011,10.5346,639700.0
2012-01-12 11:45:00,28.32,28.44,28.31,28.42,944800.0,10.5346,10.5792,10.5308,10.5718,944800.0
2012-01-12 11:50:00,28.42,28.46,28.4,28.42,448400.0,10.5718,10.5866,10.5643,10.5718,448400.0
2012-01-12 11:55:00,28.42,28.44,28.39,28.44,170000.0,10.5718,10.5792,10.5606,10.5792,170000.0
2012-01-12 12:00:00,28.44,28.54,28.44,28.5,885500.0,10.5792,10.6164,10.5792,10.6015,885500.0
2012-01-12 12:05:00,28.51,28.57,28.51,28.51,666300.0,10.6052,10.6276,10.6052,10.6052,666300.0
2012-01-12 12:10:00,28.51,28.53,28.44,28.52,431800.0,10.6052,10.6127,10.5792,10.609,431800.0
2012-01-12 12:15:00,28.52,28.58,28.51,28.54,176700.0,10.609,10.6313,10.6052,10.6164,176700.0
2012-01-12 12:20:00,28.54,28.58,28.52,28.53,199500.0,10.6164,10.6313,10.609,10.6127,199500.0
2012-01-12 12:25:00,28.52,28.6,28.52,28.58,215100.0,10.609,10.6387,10.609,10.6313,215100.0
2012-01-12 12:30:00,28.58,28.63,28.58,28.62,224000.0,10.6313,10.6499,10.6313,10.6462,224000.0
2012-01-12 12:35:00,28.62,28.63,28.53,28.55,343300.0,10.6462,10.6499,10.6127,10.6201,343300.0
2012-01-12 12:40:00,28.54,28.55,28.51,28.54,119500.0,10.6164,10.6201,10.6052,10.6164,119500.0
2012-01-12 12:45:00,28.55,28.55,28.5,28.52,302200.0,10.6201,10.6201,10.6015,10.609,302200.0
2012-01-12 12:50:00,28.51,28.55,28.47,28.47,174900.0,10.6052,10.6201,10.5904,10.5904,174900.0
2012-01-12 12:55:00,28.47,28.58,28.45,28.54,147200.0,10.5904,10.6313,10.5829,10.6164,147200.0
2012-01-12 13:00:00,28.54,28.59,28.53,28.56,133400.0,10.6164,10.635,10.6127,10.6238,133400.0
2012-01-12 13:05:00,28.56,28.62,28.55,28.57,114300.0,10.6238,10.6462,10.6201,10.6276,114300.0
2012-01-12 13:10:00,28.57,28.62,28.55,28.6,138900.0,10.6276,10.6462,10.6201,10.6387,138900.0
2012-01-12 13:15:00,28.6,28.61,28.59,28.6,66900.0,10.6387,10.6424,10.635,10.6387,66900.0
2012-01-12 13:20:00,28.61,28.61,28.53,28.53,159600.0,10.6424,10.6424,10.6127,10.6127,159600.0
2012-01-12 13:25:00,28.52,28.54,28.49,28.5,161200.0,10.609,10.6164,10.5978,10.6015,161200.0
2012-01-12 13:30:00,28.5,28.5,28.39,28.4,218900.0,10.6015,10.6015,10.5606,10.5643,218900.0
2012-01-12 13:35:00,28.39,28.41,28.31,28.34,169500.0,10.5606,10.568,10.5308,10.542,169500.0
2012-01-12 13:40:00,28.35,28.4,28.34,28.39,125800.0,10.5457,10.5643,10.542,10.5606,125800.0
2012-01-12 13:45:00,28.38,28.41,28.37,28.38,112300.0,10.5569,10.568,10.5532,10.5569,112300.0
2012-01-12 13:50:00,28.37,28.38,28.33,28.33,394900.0,10.5532,10.5569,10.5383,10.5383,394900.0
2012-01-12 13:55:00,28.34,28.39,28.32,28.36,202000.0,10.542,10.5606,10.5346,10.5494,202000.0
2012-01-12 14:00:00,28.36,28.39,28.35,28.37,96300.0,10.5494,10.5606,10.5457,10.5532,96300.0
2012-01-12 14:05:00,28.37,28.38,28.23,28.24,198600.0,10.5532,10.5569,10.5011,10.5048,198600.0
2012-01-12 14:10:00,28.24,28.28,28.23,28.26,186000.0,10.5048,10.5197,10.5011,10.5122,186000.0
2012-01-12 14:15:00,28.26,28.27,28.19,28.23,201900.0,10.5122,10.516,10.4862,10.5011,201900.0
2012-01-12 14:20:00,28.23,28.25,28.19,28.25,355200.0,10.5011,10.5085,10.4862,10.5085,355200.0
2012-01-12 14:25:00,28.25,28.29,28.22,28.28,279500.0,10.5085,10.5234,10.4974,10.5197,279500.0
2012-01-12 14:30:00,28.29,28.33,28.27,28.33,120900.0,10.5234,10.5383,10.516,10.5383,120900.0
2012-01-12 14:35:00,28.33,28.34,28.29,28.29,45100.0,10.5383,10.542,10.5234,10.5234,45100.0
2012-01-12 14:40:00,28.29,28.34,28.29,28.34,68400.0,10.5234,10.542,10.5234,10.542,68400.0
2012-01-12 14:45:00,28.34,28.36,28.29,28.3,253600.0,10.542,10.5494,10.5234,10.5271,253600.0
2012-01-12 14:50:00,28.29,28.31,28.26,28.28,147400.0,10.5234,10.5308,10.5122,10.5197,147400.0
2012-01-12 14:55:00,28.27,28.3,28.26,28.3,86100.0,10.516,10.5271,10.5122,10.5271,86100.0
2012-01-12 15:00:00,28.3,28.32,28.28,28.3,187000.0,10.5271,10.5346,10.5197,10.5271,187000.0
2012-01-12 15:05:00,28.29,28.29,28.24,28.26,134400.0,10.5234,10.5234,10.5048,10.5122,134400.0
2012-01-12 15:10:00,28.26,28.26,28.2,28.21,185800.0,10.5122,10.5122,10.4899,10.4936,185800.0
2012-01-12 15:15:00,28.21,28.22,28.18,28.21,130300.0,10.4936,10.4974,10.4825,10.4936,130300.0
2012-01-12 15:20:00,28.2,28.23,28.18,28.19,73700.0,10.4899,10.5011,10.4825,10.4862,73700.0
2012-01-12 15:25:00,28.19,28.26,28.15,28.26,307700.0,10.4862,10.5122,10.4713,10.5122,307700.0
2012-01-12 15:30:00,28.26,28.27,28.23,28.24,520900.0,10.5122,10.516,10.5011,10.5048,520900.0
2012-01-12 15:35:00,28.24,28.26,28.19,28.19,353900.0,10.5048,10.5122,10.4862,10.4862,353900.0
2012-01-12 15:40:00,28.19,28.27,28.15,28.26,317700.0,10.4862,10.516,10.4713,10.5122,317700.0
2012-01-12 15:45:00,28.26,28.27,28.23,28.25,205700.0,10.5122,10.516,10.5011,10.5085,205700.0
2012-01-12 15:50:00,28.26,28.28,28.22,28.25,491000.0,10.5122,10.5197,10.4974,10.5085,491000.0
2012-01-12 15:55:00,28.26,28.27,28.19,28.21,588200.0,10.5122,10.516,10.4862,10.4936,588200.0
2012-01-13 09:30:00,27.92,27.96,27.77,27.84,932600.0,10.3858,10.4007,10.33,10.356,932600.0
2012-01-13 09:35:00,27.84,27.97,27.79,27.97,873500.0,10.356,10.4044,10.3374,10.4044,873500.0
2012-01-13 09:40:00,27.97,27.97,27.84,27.91,480600.0,10.4044,10.4044,10.356,10.3821,480600.0
2012-01-13 09:45:00,27.91,28.0,27.91,27.94,272800.0,10.3821,10.4155,10.3821,10.3932,272800.0
2012-01-13 09:50:00,27.94,28.03,27.91,28.03,635800.0,10.3932,10.4267,10.3821,10.4267,635800.0
2012-01-13 09:55:00,28.03,28.09,27.99,28.09,403100.0,10.4267,10.449,10.4118,10.449,403100.0
2012-01-13 10:00:00,28.09,28.1,28.0,28.07,487200.0,10.449,10.4527,10.4155,10.4416,487200.0
2012-01-13 10:05:00,28.06,28.07,27.95,27.98,566800.0,10.4378,10.4416,10.3969,10.4081,566800.0
2012-01-13 10:10:00,27.97,28.06,27.95,28.02,460600.0,10.4044,10.4378,10.3969,10.423,460600.0
2012-01-13 10:15:00,28.02,28.02,27.9,27.9,447300.0,10.423,10.423,10.3783,10.3783,447300.0
2012-01-13 10:20:00,27.9,27.92,27.78,27.89,284200.0,10.3783,10.3858,10.3337,10.3746,284200.0
2012-01-13 10:25:00,27.89,28.02,27.85,28.01,460200.0,10.3746,10.423,10.3597,10.4192,460200.0
2012-01-13 10:30:00,28.0,28.05,27.98,28.03,696800.0,10.4155,10.4341,10.4081,10.4267,696800.0
2012-01-13 10:35:00,28.04,28.08,28.02,28.04,275800.0,10.4304,10.4453,10.423,10.4304,275800.0
2012-01-13 10:40:00,28.04,28.06,27.98,28.05,403500.0,10.4304,10.4378,10.4081,10.4341,403500.0
2012-01-13 10:45:00,28.06,28.16,28.06,28.14,410300.0,10.4378,10.475,10.4378,10.4676,410300.0
2012-01-13 10:50:00,28.14,28.19,28.12,28.15,505800.0,10.4676,10.4862,10.4602,10.4713,505800.0
2012-01-13 10:55:00,28.15,28.23,28.14,28.2,441500.0,10.4713,10.5011,10.4676,10.4899,441500.0
2012-01-13 11:00:00,28.2,28.27,28.18,28.25,254400.0,10.4899,10.516,10.4825,10.5085,254400.0
2012-01-13 11:05:00,28.24,28.27,28.22,28.23,263300.0,10.5048,10.516,10.4974,10.5011,263300.0
2012-01-13 11:10:00,28.23,28.32,28.21,28.23,500900.0,10.5011,10.5346,10.4936,10.5011,500900.0
2012-01-13 11:15:00,28.23,28.32,28.21,28.32,296400.0,10.5011,10.5346,10.4936,10.5346,296400.0
2012-01-13 11:20:00,28.32,28.39,28.3,28.39,395400.0,10.5346,10.5606,10.5271,10.5606,395400.0
2012-01-13 11:25:00,28.39,28.41,28.34,28.34,526900.0,10.5606,10.568,10.542,10.542,526900.0
2012-01-13 11:30:00,28.34,28.41,28.34,28.38,239200.0,10.542,10.568,10.542,10.5569,239200.0
2012-01-13 11:35:00,28.37,28.48,28.37,28.46,365800.0,10.5532,10.5941,10.5532,10.5866,365800.0
2012-01-13 11:40:00,28.46,28.53,28.45,28.49,460400.0,10.5866,10.6127,10.5829,10.5978,460400.0
2012-01-13 11:45:00,28.48,28.51,28.42,28.43,369500.0,10.5941,10.6052,10.5718,10.5755,369500.0
2012-01-13 11:50:00,28.43,28.47,28.37,28.37,200000.0,10.5755,10.5904,10.5532,10.5532,200000.0
2012-01-13 11:55:00,28.36,28.37,28.27,28.27,383600.0,10.5494,10.5532,10.516,10.516,383600.0
2012-01-13 12:00:00,28.27,28.29,28.17,28.29,399700.0,10.516,10.5234,10.4788,10.5234,399700.0
2012-01-13 12:05:00,28.29,28.31,28.21,28.22,293600.0,10.5234,10.5308,10.4936,10.4974,293600.0
2012-01-13 12:10:00,28.22,28.25,28.17,28.24,298500.0,10.4974,10.5085,10.4788,10.5048,298500.0
2012-01-13 12:15:00,28.23,28.3,28.22,28.26,489400.0,10.5011,10.5271,10.4974,10.5122,489400.0
2012-01-13 12:20:00,28.26,28.31,28.24,28.29,258400.0,10.5122,10.5308,10.5048,10.5234,258400.0
2012-01-13 12:25:00,28.28,28.35,28.27,28.31,383900.0,10.5197,10.5457,10.516,10.5308,383900.0
2012-01-13 12:30:00,28.3,28.31,28.23,28.26,312700.0,10.5271,10.5308,10.5011,10.5122,312700.0
2012-01-13 12:35:00,28.26,28.29,28.23,28.26,184200.0,10.5122,10.5234,10.5011,10.5122,184200.0
2012-01-13 12:40:00,28.26,28.31,28.21,28.3,240400.0,10.5122,10.5308,10.4936,10.5271,240400.0
2012-01-13 12:45:00,28.3,28.3,28.24,28.26,155700.0,10.5271,10.5271,10.5048,10.5122,155700.0
2012-01-13 12:50:00,28.26,28.33,28.25,28.33,151200.0,10.5122,10.5383,10.5085,10.5383,151200.0
2012-01-13 12:55:00,28.33,28.38,28.3,28.36,198500.0,10.5383,10.5569,10.5271,10.5494,198500.0
2012-01-13 13:00:00,28.36,28.38,28.33,28.33,362200.0,10.5494,10.5569,10.5383,10.5383,362200.0
2012-01-13 13:05:00,28.32,28.35,28.28,28.34,294200.0,10.5346,10.5457,10.5197,10.542,294200.0
2012-01-13 13:10:00,28.33,28.38,28.33,28.36,229200.0,10.5383,10.5569,10.5383,10.5494,229200.0
2012-01-13 13:15:00,28.35,28.4,28.33,28.39,242700.0,10.5457,10.5643,10.5383,10.5606,242700.0
2012-01-13 13:20:00,28.39,28.39,28.32,28.36,173200.0,10.5606,10.5606,10.5346,10.5494,173200.0
2012-01-13 13:25:00,28.36,28.37,28.34,28.36,101200.0,10.5494,10.5532,10.542,10.5494,101200.0
2012-01-13 13:30:00,28.36,28.37,28.33,28.36,204200.0,10.5494,10.5532,10.5383,10.5494,204200.0
2012-01-13 13:35:00,28.35,28.38,28.3,28.31,360600.0,10.5457,10.5569,10.5271,10.5308,360600.0
2012-01-13 13:40:00,28.32,28.35,28.3,28.3,324100.0,10.5346,10.5457,10.5271,10.5271,324100.0
2012-01-13 13:45:00,28.3,28.33,28.27,28.32,211800.0,10.5271,10.5383,10.516,10.5346,211800.0
2012-01-13 13:50:00,28.33,28.39,28.31,28.35,343800.0,10.5383,10.5606,10.5308,10.5457,343800.0
2012-01-13 13:55:00,28.35,28.45,28.35,28.44,441100.0,10.5457,10.5829,10.5457,10.5792,441100.0
2012-01-13 14:00:00,28.44,28.44,28.39,28.43,279100.0,10.5792,10.5792,10.5606,10.5755,279100.0
2012-01-13 14:05:00,28.43,28.44,28.39,28.43,225400.0,10.5755,10.5792,10.5606,10.5755,225400.0
2012-01-13 14:10:00,28.43,28.46,28.42,28.44,261300.0,10.5755,10.5866,10.5718,10.5792,261300.0
2012-01-13 14:15:00,28.43,28.45,28.37,28.37,338900.0,10.5755,10.5829,10.5532,10.5532,338900.0
2012-01-13 14:20:00,28.36,28.37,28.33,28.36,197100.0,10.5494,10.5532,10.5383,10.5494,197100.0
2012-01-13 14:25:00,28.36,28.36,28.32,28.33,102700.0,10.5494,10.5494,10.5346,10.5383,102700.0
2012-01-13 14:30:00,28.33,28.36,28.33,28.35,166400.0,10.5383,10.5494,10.5383,10.5457,166400.0
2012-01-13 14:35:00,28.35,28.37,28.33,28.36,248100.0,10.5457,10.5532,10.5383,10.5494,248100.0
2012-01-13 14:40:00,28.36,28.38,28.34,28.34,70800.0,10.5494,10.5569,10.542,10.542,70800.0
2012-01-13 14:45:00,28.34,28.37,28.33,28.36,128300.0,10.542,10.5532,10.5383,10.5494,128300.0
2012-01-13 14:50:00,28.37,28.39,28.34,28.38,167500.0,10.5532,10.5606,10.542,10.5569,167500.0
2012-01-13 14:55:00,28.38,28.45,28.37,28.45,118100.0,10.5569,10.5829,10.5532,10.5829,118100.0
2012-01-13 15:00:00,28.45,28.48,28.44,28.44,154500.0,10.5829,10.5941,10.5792,10.5792,154500.0
2012-01-13 15:05:00,28.44,28.46,28.41,28.46,81800.0,10.5792,10.5866,10.568,10.5866,81800.0
2012-01-13 15:10:00,28.46,28.5,28.42,28.42,136100.0,10.5866,10.6015,10.5718,10.5718,136100.0
2012-01-13 15:15:00,28.42,28.42,28.37,28.37,114000.0,10.5718,10.5718,10.5532,10.5532,114000.0
2012-01-13 15:20:00,28.36,28.36,28.26,28.29,243300.0,10.5494,10.5494,10.5122,10.5234,243300.0
2012-01-13 15:25:00,28.29,28.32,28.25,28.26,105300.0,10.5234,10.5346,10.5085,10.5122,105300.0
2012-01-13 15:30:00,28.25,28.32,28.25,28.3,73100.0,10.5085,10.5346,10.5085,10.5271,73100.0
2012-01-13 15:35:00,28.3,28.35,28.29,28.29,148200.0,10.5271,10.5457,10.5234,10.5234,148200.0
2012-01-13 15:40:00,28.29,28.3,28.25,28.26,142900.0,10.5234,10.5271,10.5085,10.5122,142900.0
2012-01-13 15:45:00,28.26,28.35,28.25,28.32,339300.0,10.5122,10.5457,10.5085,10.5346,339300.0
2012-01-13 15:50:00,28.33,28.33,28.3,28.31,320100.0,10.5383,10.5383,10.5271,10.5308,320100.0
2012-01-13 15:55:00,28.32,28.38,28.32,28.37,430400.0,10.5346,10.5569,10.5346,10.5532,430400.0
2012-01-17 09:30:00,29.22,29.49,29.2,29.4,702000.0,10.8693,10.9698,10.8619,10.9363,702000.0
2012-01-17 09:35:00,29.4,29.41,29.3,29.33,477500.0,10.9363,10.94,10.8991,10.9103,477500.0
2012-01-17 09:40:00,29.32,29.32,29.21,29.29,392300.0,10.9065,10.9065,10.8656,10.8954,392300.0
2012-01-17 09:45:00,29.3,29.4,29.29,29.36,384100.0,10.8991,10.9363,10.8954,10.9214,384100.0
2012-01-17 09:50:00,29.36,29.36,29.29,29.3,341700.0,10.9214,10.9214,10.8954,10.8991,341700.0
2012-01-17 09:55:00,29.3,29.3,29.2,29.23,337000.0,10.8991,10.8991,10.8619,10.8731,337000.0
2012-01-17 10:00:00,29.23,29.24,29.1,29.15,363500.0,10.8731,10.8768,10.8247,10.8433,363500.0
2012-01-17 10:05:00,29.15,29.15,29.04,29.13,388500.0,10.8433,10.8433,10.8024,10.8359,388500.0
2012-01-17 10:10:00,29.13,29.16,29.11,29.11,260000.0,10.8359,10.847,10.8284,10.8284,260000.0
2012-01-17 10:15:00,29.11,29.15,29.04,29.13,217900.0,10.8284,10.8433,10.8024,10.8359,217900.0
2012-01-17 10:20:00,29.13,29.26,29.12,29.22,222100.0,10.8359,10.8842,10.8322,10.8693,222100.0
2012-01-17 10:25:00,29.21,29.25,29.18,29.18,83300.0,10.8656,10.8805,10.8545,10.8545,83300.0
2012-01-17 10:30:00,29.17,29.25,29.14,29.25,204400.0,10.8508,10.8805,10.8396,10.8805,204400.0
2012-01-17 10:35:00,29.24,29.25,29.17,29.18,167200.0,10.8768,10.8805,10.8508,10.8545,167200.0
2012-01-17 10:40:00,29.18,29.23,29.12,29.23,145700.0,10.8545,10.8731,10.8322,10.8731,145700.0
2012-01-17 10:45:00,29.23,29.24,29.18,29.19,97600.0,10.8731,10.8768,10.8545,10.8582,97600.0
2012-01-17 10:50:00,29.19,29.23,29.17,29.21,90600.0,10.8582,10.8731,10.8508,10.8656,90600.0
2012-01-17 10:55:00,29.21,29.25,29.16,29.25,173600.0,10.8656,10.8805,10.847,10.8805,173600.0
2012-01-17 11:00:00,29.24,29.25,29.18,29.21,181600.0,10.8768,10.8805,10.8545,10.8656,181600.0
2012-01-17 11:05:00,29.21,29.25,29.17,29.25,199400.0,10.8656,10.8805,10.8508,10.8805,199400.0
2012-01-17 11:10:00,29.25,29.32,29.25,29.31,164700.0,10.8805,10.9065,10.8805,10.9028,164700.0
2012-01-17 11:15:00,29.31,29.35,29.29,29.29,337000.0,10.9028,10.9177,10.8954,10.8954,337000.0
2012-01-17 11:20:00,29.29,29.3,29.23,29.26,168600.0,10.8954,10.8991,10.8731,10.8842,168600.0
2012-01-17 11:25:00,29.26,29.26,29.16,29.22,254200.0,10.8842,10.8842,10.847,10.8693,254200.0
2012-01-17 11:30:00,29.22,29.25,29.19,29.21,120400.0,10.8693,10.8805,10.8582,10.8656,120400.0
2012-01-17 11:35:00,29.2,29.26,29.2,29.22,111900.0,10.8619,10.8842,10.8619,10.8693,111900.0
2012-01-17 11:40:00,29.21,29.22,29.17,29.19,141800.0,10.8656,10.8693,10.8508,10.8582,141800.0
2012-01-17 11:45:00,29.19,29.21,29.16,29.18,126200.0,10.8582,10.8656,10.847,10.8545,126200.0
2012-01-17 11:50:00,29.19,29.2,29.16,29.18,153900.0,10.8582,10.8619,10.847,10.8545,153900.0
2012-01-17 11:55:00,29.18,29.19,29.08,29.1,321700.0,10.8545,10.8582,10.8173,10.8247,321700.0
2012-01-17 12:00:00,29.1,29.11,29.05,29.06,229500.0,10.8247,10.8284,10.8061,10.8098,229500.0
2012-01-17 12:05:00,29.06,29.13,29.03,29.13,126300.0,10.8098,10.8359,10.7987,10.8359,126300.0
2012-01-17 12:10:00,29.12,29.19,29.11,29.18,211100.0,10.8322,10.8582,10.8284,10.8545,211100.0
2012-01-17 12:15:00,29.17,29.21,29.16,29.2,150800.0,10.8508,10.8656,10.847,10.8619,150800.0
2012-01-17 12:20:00,29.2,29.21,29.16,29.18,212000.0,10.8619,10.8656,10.847,10.8545,212000.0
2012-01-17 12:25:00,29.18,29.18,29.11,29.16,136900.0,10.8545,10.8545,10.8284,10.847,136900.0
2012-01-17 12:30:00,29.16,29.16,29.07,29.08,219500.0,10.847,10.847,10.8136,10.8173,219500.0
2012-01-17 12:35:00,29.09,29.09,29.0,29.05,240400.0,10.821,10.821,10.7875,10.8061,240400.0
2012-01-17 12:40:00,29.05,29.08,29.03,29.07,176400.0,10.8061,10.8173,10.7987,10.8136,176400.0
2012-01-17 12:45:00,29.07,29.08,29.05,29.06,180600.0,10.8136,10.8173,10.8061,10.8098,180600.0
2012-01-17 12:50:00,29.06,29.09,29.04,29.07,137400.0,10.8098,10.821,10.8024,10.8136,137400.0
2012-01-17 12:55:00,29.08,29.09,29.05,29.08,243900.0,10.8173,10.821,10.8061,10.8173,243900.0
2012-01-17 13:00:00,29.09,29.1,29.08,29.09,121300.0,10.821,10.8247,10.8173,10.821,121300.0
2012-01-17 13:05:00,29.09,29.15,29.09,29.14,181000.0,10.821,10.8433,10.821,10.8396,181000.0
2012-01-17 13:10:00,29.14,29.14,29.13,29.14,131000.0,10.8396,10.8396,10.8359,10.8396,131000.0
2012-01-17 13:15:00,29.14,29.16,29.12,29.12,160700.0,10.8396,10.847,10.8322,10.8322,160700.0
2012-01-17 13:20:00,29.12,29.13,29.08,29.12,260900.0,10.8322,10.8359,10.8173,10.8322,260900.0
2012-01-17 13:25:00,29.12,29.13,29.09,29.1,96600.0,10.8322,10.8359,10.821,10.8247,96600.0
2012-01-17 13:30:00,29.1,29.13,29.05,29.07,139300.0,10.8247,10.8359,10.8061,10.8136,139300.0
2012-01-17 13:35:00,29.07,29.1,29.06,29.1,131200.0,10.8136,10.8247,10.8098,10.8247,131200.0
2012-01-17 13:40:00,29.1,29.1,29.04,29.07,213700.0,10.8247,10.8247,10.8024,10.8136,213700.0
2012-01-17 13:45:00,29.08,29.14,29.06,29.12,114400.0,10.8173,10.8396,10.8098,10.8322,114400.0
2012-01-17 13:50:00,29.12,29.16,29.12,29.13,97400.0,10.8322,10.847,10.8322,10.8359,97400.0
2012-01-17 13:55:00,29.12,29.18,29.1,29.17,197300.0,10.8322,10.8545,10.8247,10.8508,197300.0
2012-01-17 14:00:00,29.16,29.18,29.09,29.1,225400.0,10.847,10.8545,10.821,10.8247,225400.0
2012-01-17 14:05:00,29.1,29.14,29.1,29.14,90500.0,10.8247,10.8396,10.8247,10.8396,90500.0
2012-01-17 14:10:00,29.14,29.15,29.11,29.13,127700.0,10.8396,10.8433,10.8284,10.8359,127700.0
2012-01-17 14:15:00,29.13,29.26,29.12,29.2,315000.0,10.8359,10.8842,10.8322,10.8619,315000.0
2012-01-17 14:20:00,29.19,29.28,29.19,29.28,166200.0,10.8582,10.8917,10.8582,10.8917,166200.0
2012-01-17 14:25:00,29.28,29.3,29.23,29.23,213000.0,10.8917,10.8991,10.8731,10.8731,213000.0
2012-01-17 14:30:00,29.23,29.24,29.16,29.16,171600.0,10.8731,10.8768,10.847,10.847,171600.0
2012-01-17 14:35:00,29.16,29.18,29.11,29.14,155200.0,10.847,10.8545,10.8284,10.8396,155200.0
2012-01-17 14:40:00,29.14,29.14,29.1,29.12,88800.0,10.8396,10.8396,10.8247,10.8322,88800.0
2012-01-17 14:45:00,29.13,29.13,29.03,29.05,116600.0,10.8359,10.8359,10.7987,10.8061,116600.0
2012-01-17 14:50:00,29.05,29.06,28.96,28.97,226200.0,10.8061,10.8098,10.7726,10.7764,226200.0
2012-01-17 14:55:00,28.97,29.0,28.91,28.91,164800.0,10.7764,10.7875,10.754,10.754,164800.0
2012-01-17 15:00:00,28.92,28.93,28.84,28.87,137200.0,10.7578,10.7615,10.728,10.7392,137200.0
2012-01-17 15:05:00,28.88,28.91,28.72,28.74,144700.0,10.7429,10.754,10.6834,10.6908,144700.0
2012-01-17 15:10:00,28.75,28.83,28.7,28.78,90900.0,10.6945,10.7243,10.6759,10.7057,90900.0
2012-01-17 15:15:00,28.78,28.79,28.68,28.75,145200.0,10.7057,10.7094,10.6685,10.6945,145200.0
2012-01-17 15:20:00,28.76,28.86,28.76,28.85,145500.0,10.6982,10.7354,10.6982,10.7317,145500.0
2012-01-17 15:25:00,28.85,28.91,28.84,28.88,92600.0,10.7317,10.754,10.728,10.7429,92600.0
2012-01-17 15:30:00,28.88,28.93,28.86,28.93,96700.0,10.7429,10.7615,10.7354,10.7615,96700.0
2012-01-17 15:35:00,28.93,28.94,28.89,28.9,118500.0,10.7615,10.7652,10.7466,10.7503,118500.0
2012-01-17 15:40:00,28.89,28.98,28.89,28.97,184900.0,10.7466,10.7801,10.7466,10.7764,184900.0
2012-01-17 15:45:00,28.97,29.02,28.91,28.93,278300.0,10.7764,10.795,10.754,10.7615,278300.0
2012-01-17 15:50:00,28.93,28.97,28.89,28.9,199700.0,10.7615,10.7764,10.7466,10.7503,199700.0
2012-01-17 15:55:00,28.9,28.99,28.9,28.98,534100.0,10.7503,10.7838,10.7503,10.7801,534100.0
2012-01-18 09:30:00,29.35,29.42,29.3,29.35,573200.0,10.9177,10.9437,10.8991,10.9177,573200.0
2012-01-18 09:35:00,29.36,29.47,29.35,29.47,261800.0,10.9214,10.9623,10.9177,10.9623,261800.0
2012-01-18 09:40:00,29.47,29.49,29.42,29.47,517000.0,10.9623,10.9698,10.9437,10.9623,517000.0
2012-01-18 09:45:00,29.48,29.56,29.44,29.5,321900.0,10.9661,10.9958,10.9512,10.9735,321900.0
2012-01-18 09:50:00,29.5,29.56,29.5,29.53,315800.0,10.9735,10.9958,10.9735,10.9847,315800.0
2012-01-18 09:55:00,29.53,29.53,29.48,29.51,201600.0,10.9847,10.9847,10.9661,10.9772,201600.0
2012-01-18 10:00:00,29.52,29.56,29.51,29.53,273500.0,10.9809,10.9958,10.9772,10.9847,273500.0
2012-01-18 10:05:00,29.53,29.57,29.51,29.55,358800.0,10.9847,10.9995,10.9772,10.9921,358800.0
2012-01-18 10:10:00,29.55,29.68,29.55,29.67,434800.0,10.9921,11.0405,10.9921,11.0367,434800.0
2012-01-18 10:15:00,29.67,29.68,29.55,29.64,462100.0,11.0367,11.0405,10.9921,11.0256,462100.0
2012-01-18 10:20:00,29.65,29.77,29.62,29.75,258600.0,11.0293,11.0739,11.0181,11.0665,258600.0
2012-01-18 10:25:00,29.75,29.82,29.71,29.77,306600.0,11.0665,11.0925,11.0516,11.0739,306600.0
2012-01-18 10:30:00,29.76,29.85,29.75,29.83,331600.0,11.0702,11.1037,11.0665,11.0963,331600.0
2012-01-18 10:35:00,29.83,29.83,29.68,29.7,322900.0,11.0963,11.0963,11.0405,11.0479,322900.0
2012-01-18 10:40:00,29.71,29.73,29.64,29.7,537500.0,11.0516,11.0591,11.0256,11.0479,537500.0
2012-01-18 10:45:00,29.69,29.74,29.61,29.63,429000.0,11.0442,11.0628,11.0144,11.0219,429000.0
2012-01-18 10:50:00,29.63,29.69,29.61,29.68,298700.0,11.0219,11.0442,11.0144,11.0405,298700.0
2012-01-18 10:55:00,29.68,29.71,29.65,29.7,334800.0,11.0405,11.0516,11.0293,11.0479,334800.0
2012-01-18 11:00:00,29.69,29.74,29.68,29.73,112000.0,11.0442,11.0628,11.0405,11.0591,112000.0
2012-01-18 11:05:00,29.72,29.73,29.67,29.71,116600.0,11.0553,11.0591,11.0367,11.0516,116600.0
2012-01-18 11:10:00,29.71,29.77,29.68,29.68,589000.0,11.0516,11.0739,11.0405,11.0405,589000.0
2012-01-18 11:15:00,29.68,29.75,29.6,29.61,528300.0,11.0405,11.0665,11.0107,11.0144,528300.0
2012-01-18 11:20:00,29.61,29.63,29.58,29.63,280500.0,11.0144,11.0219,11.0033,11.0219,280500.0
2012-01-18 11:25:00,29.62,29.66,29.61,29.63,151900.0,11.0181,11.033,11.0144,11.0219,151900.0
2012-01-18 11:30:00,29.63,29.71,29.63,29.65,152000.0,11.0219,11.0516,11.0219,11.0293,152000.0
2012-01-18 11:35:00,29.64,29.67,29.62,29.65,213900.0,11.0256,11.0367,11.0181,11.0293,213900.0
2012-01-18 11:40:00,29.66,29.68,29.64,29.66,187900.0,11.033,11.0405,11.0256,11.033,187900.0
2012-01-18 11:45:00,29.66,29.69,29.64,29.64,357500.0,11.033,11.0442,11.0256,11.0256,357500.0
2012-01-18 11:50:00,29.64,29.67,29.63,29.66,134200.0,11.0256,11.0367,11.0219,11.033,134200.0
2012-01-18 11:55:00,29.66,29.7,29.65,29.67,191400.0,11.033,11.0479,11.0293,11.0367,191400.0
2012-01-18 12:00:00,29.67,29.68,29.64,29.67,222900.0,11.0367,11.0405,11.0256,11.0367,222900.0
2012-01-18 12:05:00,29.67,29.77,29.67,29.74,243800.0,11.0367,11.0739,11.0367,11.0628,243800.0
2012-01-18 12:10:00,29.74,29.77,29.7,29.76,161000.0,11.0628,11.0739,11.0479,11.0702,161000.0
2012-01-18 12:15:00,29.77,29.78,29.75,29.76,99500.0,11.0739,11.0777,11.0665,11.0702,99500.0
2012-01-18 12:20:00,29.76,29.82,29.76,29.79,292400.0,11.0702,11.0925,11.0702,11.0814,292400.0
2012-01-18 12:25:00,29.79,29.85,29.78,29.84,184200.0,11.0814,11.1037,11.0777,11.1,184200.0
2012-01-18 12:30:00,29.84,29.9,29.82,29.87,181300.0,11.1,11.1223,11.0925,11.1111,181300.0
2012-01-18 12:35:00,29.88,29.88,29.81,29.86,83500.0,11.1149,11.1149,11.0888,11.1074,83500.0
2012-01-18 12:40:00,29.86,29.9,29.82,29.84,175900.0,11.1074,11.1223,11.0925,11.1,175900.0
2012-01-18 12:45:00,29.83,29.91,29.82,29.89,132800.0,11.0963,11.126,11.0925,11.1186,132800.0
2012-01-18 12:50:00,29.9,29.96,29.9,29.93,163400.0,11.1223,11.1446,11.1223,11.1335,163400.0
2012-01-18 12:55:00,29.94,29.95,29.91,29.92,148400.0,11.1372,11.1409,11.126,11.1297,148400.0
2012-01-18 13:00:00,29.93,29.93,29.84,29.85,150200.0,11.1335,11.1335,11.1,11.1037,150200.0
2012-01-18 13:05:00,29.84,29.85,29.79,29.79,90300.0,11.1,11.1037,11.0814,11.0814,90300.0
2012-01-18 13:10:00,29.79,29.86,29.78,29.86,73200.0,11.0814,11.1074,11.0777,11.1074,73200.0
2012-01-18 13:15:00,29.86,29.87,29.78,29.78,74700.0,11.1074,11.1111,11.0777,11.0777,74700.0
2012-01-18 13:20:00,29.78,29.81,29.73,29.77,117100.0,11.0777,11.0888,11.0591,11.0739,117100.0
2012-01-18 13:25:00,29.77,29.77,29.69,29.72,105900.0,11.0739,11.0739,11.0442,11.0553,105900.0
2012-01-18 13:30:00,29.72,29.8,29.7,29.8,142100.0,11.0553,11.0851,11.0479,11.0851,142100.0
2012-01-18 13:35:00,29.8,29.8,29.7,29.72,217300.0,11.0851,11.0851,11.0479,11.0553,217300.0
2012-01-18 13:40:00,29.72,29.73,29.67,29.7,342300.0,11.0553,11.0591,11.0367,11.0479,342300.0
2012-01-18 13:45:00,29.7,29.76,29.7,29.76,127600.0,11.0479,11.0702,11.0479,11.0702,127600.0
2012-01-18 13:50:00,29.75,29.76,29.65,29.65,273300.0,11.0665,11.0702,11.0293,11.0293,273300.0
2012-01-18 13:55:00,29.65,29.69,29.64,29.68,468300.0,11.0293,11.0442,11.0256,11.0405,468300.0
2012-01-18 14:00:00,29.69,29.76,29.67,29.76,445900.0,11.0442,11.0702,11.0367,11.0702,445900.0
2012-01-18 14:05:00,29.76,29.81,29.75,29.77,138400.0,11.0702,11.0888,11.0665,11.0739,138400.0
2012-01-18 14:10:00,29.77,29.81,29.76,29.79,257900.0,11.0739,11.0888,11.0702,11.0814,257900.0
2012-01-18 14:15:00,29.79,29.82,29.78,29.79,395700.0,11.0814,11.0925,11.0777,11.0814,395700.0
2012-01-18 14:20:00,29.8,29.8,29.78,29.79,373300.0,11.0851,11.0851,11.0777,11.0814,373300.0
2012-01-18 14:25:00,29.79,29.85,29.76,29.84,253500.0,11.0814,11.1037,11.0702,11.1,253500.0
2012-01-18 14:30:00,29.85,29.86,29.82,29.83,161800.0,11.1037,11.1074,11.0925,11.0963,161800.0
2012-01-18 14:35:00,29.82,29.84,29.78,29.78,122800.0,11.0925,11.1,11.0777,11.0777,122800.0
2012-01-18 14:40:00,29.78,29.82,29.74,29.81,111900.0,11.0777,11.0925,11.0628,11.0888,111900.0
2012-01-18 14:45:00,29.81,29.85,29.79,29.83,88000.0,11.0888,11.1037,11.0814,11.0963,88000.0
2012-01-18 14:50:00,29.83,29.84,29.77,29.82,119800.0,11.0963,11.1,11.0739,11.0925,119800.0
2012-01-18 14:55:00,29.82,29.85,29.76,29.8,167000.0,11.0925,11.1037,11.0702,11.0851,167000.0
2012-01-18 15:00:00,29.8,29.87,29.8,29.81,210400.0,11.0851,11.1111,11.0851,11.0888,210400.0
2012-01-18 15:05:00,29.82,29.83,29.76,29.83,424000.0,11.0925,11.0963,11.0702,11.0963,424000.0
2012-01-18 15:10:00,29.83,29.98,29.83,29.97,290400.0,11.0963,11.1521,11.0963,11.1483,290400.0
2012-01-18 15:15:00,29.98,29.99,29.91,29.92,193900.0,11.1521,11.1558,11.126,11.1297,193900.0
2012-01-18 15:20:00,29.92,29.99,29.92,29.97,261600.0,11.1297,11.1558,11.1297,11.1483,261600.0
2012-01-18 15:25:00,29.97,30.03,29.94,30.0,482500.0,11.1483,11.1707,11.1372,11.1595,482500.0
2012-01-18 15:30:00,30.0,30.03,29.99,29.99,267700.0,11.1595,11.1707,11.1558,11.1558,267700.0
2012-01-18 15:35:00,29.99,30.0,29.98,29.99,151600.0,11.1558,11.1595,11.1521,11.1558,151600.0
2012-01-18 15:40:00,29.99,30.05,29.98,30.01,494200.0,11.1558,11.1781,11.1521,11.1632,494200.0
2012-01-18 15:45:00,30.01,30.02,29.99,29.99,411400.0,11.1632,11.1669,11.1558,11.1558,411400.0
2012-01-18 15:50:00,30.0,30.03,29.93,29.98,563600.0,11.1595,11.1707,11.1335,11.1521,563600.0
2012-01-18 15:55:00,29.97,30.02,29.9,30.0,1438400.0,11.1483,11.1669,11.1223,11.1595,1438400.0
2012-01-19 09:30:00,29.89,29.96,29.86,29.93,257200.0,11.1186,11.1446,11.1074,11.1335,257200.0
2012-01-19 09:35:00,29.91,30.0,29.84,29.93,374500.0,11.126,11.1595,11.1,11.1335,374500.0
2012-01-19 09:40:00,29.93,30.08,29.93,30.07,284000.0,11.1335,11.1893,11.1335,11.1855,284000.0
2012-01-19 09:45:00,30.06,30.24,30.05,30.23,300000.0,11.1818,11.2488,11.1781,11.2451,300000.0
2012-01-19 09:50:00,30.23,30.24,30.15,30.22,248300.0,11.2451,11.2488,11.2153,11.2413,248300.0
2012-01-19 09:55:00,30.22,30.25,30.19,30.23,159900.0,11.2413,11.2525,11.2302,11.2451,159900.0
2012-01-19 10:00:00,30.22,30.23,30.05,30.11,225700.0,11.2413,11.2451,11.1781,11.2004,225700.0
2012-01-19 10:05:00,30.11,30.11,30.0,30.01,276300.0,11.2004,11.2004,11.1595,11.1632,276300.0
2012-01-19 10:10:00,30.01,30.12,29.99,30.11,386600.0,11.1632,11.2041,11.1558,11.2004,386600.0
2012-01-19 10:15:00,30.1,30.14,30.05,30.1,415000.0,11.1967,11.2116,11.1781,11.1967,415000.0
2012-01-19 10:20:00,30.1,30.17,30.07,30.17,289800.0,11.1967,11.2227,11.1855,11.2227,289800.0
2012-01-19 10:25:00,30.16,30.21,30.15,30.16,269700.0,11.219,11.2376,11.2153,11.219,269700.0
2012-01-19 10:30:00,30.16,30.26,30.16,30.25,325300.0,11.219,11.2562,11.219,11.2525,325300.0
2012-01-19 10:35:00,30.25,30.25,30.14,30.14,228000.0,11.2525,11.2525,11.2116,11.2116,228000.0
2012-01-19 10:40:00,30.15,30.18,30.13,30.15,281600.0,11.2153,11.2265,11.2079,11.2153,281600.0
2012-01-19 10:45:00,30.16,30.19,30.12,30.15,160200.0,11.219,11.2302,11.2041,11.2153,160200.0
2012-01-19 10:50:00,30.15,30.21,30.11,30.13,151000.0,11.2153,11.2376,11.2004,11.2079,151000.0
2012-01-19 10:55:00,30.12,30.13,30.0,30.0,228000.0,11.2041,11.2079,11.1595,11.1595,228000.0
2012-01-19 11:00:00,30.01,30.09,30.01,30.06,235900.0,11.1632,11.193,11.1632,11.1818,235900.0
2012-01-19 11:05:00,30.05,30.12,30.05,30.12,168000.0,11.1781,11.2041,11.1781,11.2041,168000.0
2012-01-19 11:10:00,30.12,30.16,30.09,30.11,201400.0,11.2041,11.219,11.193,11.2004,201400.0
2012-01-19 11:15:00,30.12,30.17,30.11,30.12,104100.0,11.2041,11.2227,11.2004,11.2041,104100.0
2012-01-19 11:20:00,30.12,30.17,30.08,30.16,125200.0,11.2041,11.2227,11.1893,11.219,125200.0
2012-01-19 11:25:00,30.17,30.18,30.08,30.11,94700.0,11.2227,11.2265,11.1893,11.2004,94700.0
2012-01-19 11:30:00,30.11,30.16,30.1,30.12,121200.0,11.2004,11.219,11.1967,11.2041,121200.0
2012-01-19 11:35:00,30.12,30.12,30.01,30.07,188900.0,11.2041,11.2041,11.1632,11.1855,188900.0
2012-01-19 11:40:00,30.08,30.13,30.08,30.13,128300.0,11.1893,11.2079,11.1893,11.2079,128300.0
2012-01-19 11:45:00,30.13,30.15,30.09,30.1,164300.0,11.2079,11.2153,11.193,11.1967,164300.0
2012-01-19 11:50:00,30.11,30.16,30.09,30.12,217100.0,11.2004,11.219,11.193,11.2041,217100.0
2012-01-19 11:55:00,30.11,30.16,30.07,30.15,82800.0,11.2004,11.219,11.1855,11.2153,82800.0
2012-01-19 12:00:00,30.15,30.17,30.13,30.15,108800.0,11.2153,11.2227,11.2079,11.2153,108800.0
2012-01-19 12:05:00,30.16,30.17,30.14,30.14,153500.0,11.219,11.2227,11.2116,11.2116,153500.0
2012-01-19 12:10:00,30.14,30.15,30.12,30.13,90300.0,11.2116,11.2153,11.2041,11.2079,90300.0
2012-01-19 12:15:00,30.12,30.15,30.11,30.13,93100.0,11.2041,11.2153,11.2004,11.2079,93100.0
2012-01-19 12:20:00,30.13,30.13,30.06,30.07,136900.0,11.2079,11.2079,11.1818,11.1855,136900.0
2012-01-19 12:25:00,30.07,30.09,30.04,30.06,146500.0,11.1855,11.193,11.1744,11.1818,146500.0
2012-01-19 12:30:00,30.06,30.11,30.03,30.05,293400.0,11.1818,11.2004,11.1707,11.1781,293400.0
2012-01-19 12:35:00,30.05,30.08,30.01,30.08,393100.0,11.1781,11.1893,11.1632,11.1893,393100.0
2012-01-19 12:40:00,30.07,30.09,30.04,30.04,223200.0,11.1855,11.193,11.1744,11.1744,223200.0
2012-01-19 12:45:00,30.04,30.04,29.97,29.99,113500.0,11.1744,11.1744,11.1483,11.1558,113500.0
2012-01-19 12:50:00,29.99,30.02,29.96,29.98,124600.0,11.1558,11.1669,11.1446,11.1521,124600.0
2012-01-19 12:55:00,29.99,30.0,29.97,29.99,168500.0,11.1558,11.1595,11.1483,11.1558,168500.0
2012-01-19 13:00:00,29.99,30.06,29.99,30.06,103600.0,11.1558,11.1818,11.1558,11.1818,103600.0
2012-01-19 13:05:00,30.06,30.07,30.03,30.04,123100.0,11.1818,11.1855,11.1707,11.1744,123100.0
2012-01-19 13:10:00,30.04,30.09,30.01,30.06,126500.0,11.1744,11.193,11.1632,11.1818,126500.0
2012-01-19 13:15:00,30.05,30.13,30.05,30.13,177400.0,11.1781,11.2079,11.1781,11.2079,177400.0
2012-01-19 13:20:00,30.12,30.13,30.06,30.06,67300.0,11.2041,11.2079,11.1818,11.1818,67300.0
2012-01-19 13:25:00,30.06,30.12,30.06,30.12,54200.0,11.1818,11.2041,11.1818,11.2041,54200.0
2012-01-19 13:30:00,30.11,30.16,30.11,30.14,91600.0,11.2004,11.219,11.2004,11.2116,91600.0
2012-01-19 13:35:00,30.14,30.18,30.12,30.14,47700.0,11.2116,11.2265,11.2041,11.2116,47700.0
2012-01-19 13:40:00,30.13,30.14,30.1,30.13,40800.0,11.2079,11.2116,11.1967,11.2079,40800.0
2012-01-19 13:45:00,30.12,30.14,30.12,30.12,79700.0,11.2041,11.2116,11.2041,11.2041,79700.0
2012-01-19 13:50:00,30.12,30.13,30.08,30.09,92600.0,11.2041,11.2079,11.1893,11.193,92600.0
2012-01-19 13:55:00,30.09,30.1,30.05,30.06,82700.0,11.193,11.1967,11.1781,11.1818,82700.0
2012-01-19 14:00:00,30.06,30.12,30.04,30.1,113000.0,11.1818,11.2041,11.1744,11.1967,113000.0
2012-01-19 14:05:00,30.1,30.11,30.07,30.08,106400.0,11.1967,11.2004,11.1855,11.1893,106400.0
2012-01-19 14:10:00,30.07,30.12,30.07,30.1,76000.0,11.1855,11.2041,11.1855,11.1967,76000.0
2012-01-19 14:15:00,30.1,30.13,30.09,30.12,218200.0,11.1967,11.2079,11.193,11.2041,218200.0
2012-01-19 14:20:00,30.11,30.12,30.07,30.1,92500.0,11.2004,11.2041,11.1855,11.1967,92500.0
2012-01-19 14:25:00,30.09,30.12,30.07,30.1,255200.0,11.193,11.2041,11.1855,11.1967,255200.0
2012-01-19 14:30:00,30.1,30.1,29.96,29.99,84300.0,11.1967,11.1967,11.1446,11.1558,84300.0
2012-01-19 14:35:00,29.98,30.03,29.98,30.03,231400.0,11.1521,11.1707,11.1521,11.1707,231400.0
2012-01-19 14:40:00,30.03,30.06,30.0,30.0,146400.0,11.1707,11.1818,11.1595,11.1595,146400.0
2012-01-19 14:45:00,30.0,30.01,29.93,29.97,195000.0,11.1595,11.1632,11.1335,11.1483,195000.0
2012-01-19 14:50:00,29.97,29.97,29.96,29.96,147900.0,11.1483,11.1483,11.1446,11.1446,147900.0
2012-01-19 14:55:00,29.96,29.99,29.96,29.96,203400.0,11.1446,11.1558,11.1446,11.1446,203400.0
2012-01-19 15:00:00,29.97,29.99,29.94,29.98,240200.0,11.1483,11.1558,11.1372,11.1521,240200.0
2012-01-19 15:05:00,29.98,30.03,29.97,29.98,130900.0,11.1521,11.1707,11.1483,11.1521,130900.0
2012-01-19 15:10:00,29.99,30.01,29.98,29.98,101200.0,11.1558,11.1632,11.1521,11.1521,101200.0
2012-01-19 15:15:00,29.99,30.0,29.97,29.98,145100.0,11.1558,11.1595,11.1483,11.1521,145100.0
2012-01-19 15:20:00,29.98,30.04,29.96,30.02,157200.0,11.1521,11.1744,11.1446,11.1669,157200.0
2012-01-19 15:25:00,30.02,30.05,30.01,30.01,159700.0,11.1669,11.1781,11.1632,11.1632,159700.0
2012-01-19 15:30:00,30.02,30.06,30.01,30.05,110500.0,11.1669,11.1818,11.1632,11.1781,110500.0
2012-01-19 15:35:00,30.05,30.05,29.96,29.99,158900.0,11.1781,11.1781,11.1446,11.1558,158900.0
2012-01-19 15:40:00,29.98,30.01,29.98,30.01,80500.0,11.1521,11.1632,11.1521,11.1632,80500.0
2012-01-19 15:45:00,30.0,30.01,29.94,29.95,179900.0,11.1595,11.1632,11.1372,11.1409,179900.0
2012-01-19 15:50:00,29.94,29.97,29.92,29.96,312500.0,11.1372,11.1483,11.1297,11.1446,312500.0
2012-01-19 15:55:00,29.96,29.99,29.94,29.97,509700.0,11.1446,11.1558,11.1372,11.1483,509700.0
2012-01-20 09:30:00,29.73,29.79,29.66,29.67,327900.0,11.0591,11.0814,11.033,11.0367,327900.0
2012-01-20 09:35:00,29.68,29.7,29.64,29.66,190500.0,11.0405,11.0479,11.0256,11.033,190500.0
2012-01-20 09:40:00,29.66,29.8,29.65,29.79,162800.0,11.033,11.0851,11.0293,11.0814,162800.0
2012-01-20 09:45:00,29.8,29.81,29.66,29.67,346700.0,11.0851,11.0888,11.033,11.0367,346700.0
2012-01-20 09:50:00,29.67,29.78,29.66,29.69,209500.0,11.0367,11.0777,11.033,11.0442,209500.0
2012-01-20 09:55:00,29.7,29.71,29.61,29.68,341100.0,11.0479,11.0516,11.0144,11.0405,341100.0
2012-01-20 10:00:00,29.68,29.68,29.62,29.64,314600.0,11.0405,11.0405,11.0181,11.0256,314600.0
2012-01-20 10:05:00,29.64,29.7,29.62,29.69,356300.0,11.0256,11.0479,11.0181,11.0442,356300.0
2012-01-20 10:10:00,29.69,29.72,29.6,29.71,252200.0,11.0442,11.0553,11.0107,11.0516,252200.0
2012-01-20 10:15:00,29.71,29.77,29.66,29.74,160900.0,11.0516,11.0739,11.033,11.0628,160900.0
2012-01-20 10:20:00,29.74,29.81,29.7,29.7,139400.0,11.0628,11.0888,11.0479,11.0479,139400.0
2012-01-20 10:25:00,29.71,29.74,29.64,29.74,243200.0,11.0516,11.0628,11.0256,11.0628,243200.0
2012-01-20 10:30:00,29.73,29.74,29.61,29.71,424800.0,11.0591,11.0628,11.0144,11.0516,424800.0
2012-01-20 10:35:00,29.71,29.79,29.67,29.68,170400.0,11.0516,11.0814,11.0367,11.0405,170400.0
2012-01-20 10:40:00,29.68,29.76,29.68,29.74,184200.0,11.0405,11.0702,11.0405,11.0628,184200.0
2012-01-20 10:45:00,29.75,29.76,29.63,29.63,167500.0,11.0665,11.0702,11.0219,11.0219,167500.0
2012-01-20 10:50:00,29.64,29.71,29.63,29.68,107400.0,11.0256,11.0516,11.0219,11.0405,107400.0
2012-01-20 10:55:00,29.69,29.7,29.65,29.67,97800.0,11.0442,11.0479,11.0293,11.0367,97800.0
2012-01-20 11:00:00,29.67,29.7,29.64,29.65,181200.0,11.0367,11.0479,11.0256,11.0293,181200.0
2012-01-20 11:05:00,29.65,29.69,29.65,29.68,124400.0,11.0293,11.0442,11.0293,11.0405,124400.0
2012-01-20 11:10:00,29.68,29.68,29.63,29.67,116300.0,11.0405,11.0405,11.0219,11.0367,116300.0
2012-01-20 11:15:00,29.67,29.68,29.61,29.64,142500.0,11.0367,11.0405,11.0144,11.0256,142500.0
2012-01-20 11:20:00,29.64,29.67,29.61,29.62,177400.0,11.0256,11.0367,11.0144,11.0181,177400.0
2012-01-20 11:25:00,29.63,29.64,29.57,29.62,399200.0,11.0219,11.0256,10.9995,11.0181,399200.0
2012-01-20 11:30:00,29.61,29.61,29.52,29.52,180800.0,11.0144,11.0144,10.9809,10.9809,180800.0
2012-01-20 11:35:00,29.53,29.53,29.46,29.5,170700.0,10.9847,10.9847,10.9586,10.9735,170700.0
2012-01-20 11:40:00,29.5,29.56,29.5,29.54,66200.0,10.9735,10.9958,10.9735,10.9884,66200.0
2012-01-20 11:45:00,29.53,29.58,29.52,29.57,57500.0,10.9847,11.0033,10.9809,10.9995,57500.0
2012-01-20 11:50:00,29.57,29.59,29.55,29.57,83700.0,10.9995,11.007,10.9921,10.9995,83700.0
2012-01-20 11:55:00,29.58,29.59,29.54,29.59,164600.0,11.0033,11.007,10.9884,11.007,164600.0
2012-01-20 12:00:00,29.59,29.61,29.56,29.57,190900.0,11.007,11.0144,10.9958,10.9995,190900.0
2012-01-20 12:05:00,29.57,29.58,29.55,29.55,67900.0,10.9995,11.0033,10.9921,10.9921,67900.0
2012-01-20 12:10:00,29.55,29.57,29.53,29.57,170200.0,10.9921,10.9995,10.9847,10.9995,170200.0
2012-01-20 12:15:00,29.57,29.65,29.55,29.64,174100.0,10.9995,11.0293,10.9921,11.0256,174100.0
2012-01-20 12:20:00,29.63,29.64,29.59,29.59,124300.0,11.0219,11.0256,11.007,11.007,124300.0
2012-01-20 12:25:00,29.59,29.61,29.58,29.59,71300.0,11.007,11.0144,11.0033,11.007,71300.0
2012-01-20 12:30:00,29.59,29.6,29.58,29.6,117100.0,11.007,11.0107,11.0033,11.0107,117100.0
2012-01-20 12:35:00,29.6,29.62,29.58,29.6,107200.0,11.0107,11.0181,11.0033,11.0107,107200.0
2012-01-20 12:40:00,29.61,29.67,29.61,29.63,172500.0,11.0144,11.0367,11.0144,11.0219,172500.0
2012-01-20 12:45:00,29.63,29.66,29.6,29.66,120100.0,11.0219,11.033,11.0107,11.033,120100.0
2012-01-20 12:50:00,29.65,29.73,29.65,29.72,173800.0,11.0293,11.0591,11.0293,11.0553,173800.0
2012-01-20 12:55:00,29.73,29.82,29.72,29.81,244900.0,11.0591,11.0925,11.0553,11.0888,244900.0
2012-01-20 13:00:00,29.81,29.85,29.8,29.8,173200.0,11.0888,11.1037,11.0851,11.0851,173200.0
2012-01-20 13:05:00,29.81,29.89,29.8,29.88,158200.0,11.0888,11.1186,11.0851,11.1149,158200.0
2012-01-20 13:10:00,29.87,29.88,29.81,29.83,70000.0,11.1111,11.1149,11.0888,11.0963,70000.0
2012-01-20 13:15:00,29.83,29.84,29.79,29.82,116000.0,11.0963,11.1,11.0814,11.0925,116000.0
2012-01-20 13:20:00,29.82,29.86,29.8,29.86,115300.0,11.0925,11.1074,11.0851,11.1074,115300.0
2012-01-20 13:25:00,29.86,29.86,29.82,29.82,61100.0,11.1074,11.1074,11.0925,11.0925,61100.0
2012-01-20 13:30:00,29.82,29.83,29.8,29.8,48500.0,11.0925,11.0963,11.0851,11.0851,48500.0
2012-01-20 13:35:00,29.8,29.83,29.78,29.82,64100.0,11.0851,11.0963,11.0777,11.0925,64100.0
2012-01-20 13:40:00,29.82,29.83,29.81,29.83,47200.0,11.0925,11.0963,11.0888,11.0963,47200.0
2012-01-20 13:45:00,29.83,29.84,29.81,29.83,57200.0,11.0963,11.1,11.0888,11.0963,57200.0
2012-01-20 13:50:00,29.84,29.85,29.83,29.83,38300.0,11.1,11.1037,11.0963,11.0963,38300.0
2012-01-20 13:55:00,29.83,29.84,29.81,29.81,73200.0,11.0963,11.1,11.0888,11.0888,73200.0
2012-01-20 14:00:00,29.8,29.83,29.79,29.81,76900.0,11.0851,11.0963,11.0814,11.0888,76900.0
2012-01-20 14:05:00,29.81,29.83,29.78,29.78,92800.0,11.0888,11.0963,11.0777,11.0777,92800.0
2012-01-20 14:10:00,29.78,29.8,29.78,29.78,81500.0,11.0777,11.0851,11.0777,11.0777,81500.0
2012-01-20 14:15:00,29.79,29.82,29.78,29.78,78100.0,11.0814,11.0925,11.0777,11.0777,78100.0
2012-01-20 14:20:00,29.78,29.79,29.74,29.74,119200.0,11.0777,11.0814,11.0628,11.0628,119200.0
2012-01-20 14:25:00,29.74,29.75,29.71,29.72,118300.0,11.0628,11.0665,11.0516,11.0553,118300.0
2012-01-20 14:30:00,29.72,29.73,29.67,29.67,114000.0,11.0553,11.0591,11.0367,11.0367,114000.0
2012-01-20 14:35:00,29.67,29.71,29.66,29.71,89400.0,11.0367,11.0516,11.033,11.0516,89400.0
2012-01-20 14:40:00,29.72,29.81,29.72,29.81,88100.0,11.0553,11.0888,11.0553,11.0888,88100.0
2012-01-20 14:45:00,29.81,29.83,29.79,29.82,148700.0,11.0888,11.0963,11.0814,11.0925,148700.0
2012-01-20 14:50:00,29.82,29.84,29.8,29.82,164700.0,11.0925,11.1,11.0851,11.0925,164700.0
2012-01-20 14:55:00,29.82,29.86,29.81,29.86,98800.0,11.0925,11.1074,11.0888,11.1074,98800.0
2012-01-20 15:00:00,29.86,29.94,29.85,29.94,130300.0,11.1074,11.1372,11.1037,11.1372,130300.0
2012-01-20 15:05:00,29.94,29.94,29.9,29.93,140500.0,11.1372,11.1372,11.1223,11.1335,140500.0
2012-01-20 15:10:00,29.93,29.93,29.87,29.88,237600.0,11.1335,11.1335,11.1111,11.1149,237600.0
2012-01-20 15:15:00,29.88,29.9,29.88,29.88,50900.0,11.1149,11.1223,11.1149,11.1149,50900.0
2012-01-20 15:20:00,29.88,29.89,29.81,29.84,141600.0,11.1149,11.1186,11.0888,11.1,141600.0
2012-01-20 15:25:00,29.84,29.86,29.83,29.85,92100.0,11.1,11.1074,11.0963,11.1037,92100.0
2012-01-20 15:30:00,29.85,29.85,29.77,29.8,219700.0,11.1037,11.1037,11.0739,11.0851,219700.0
2012-01-20 15:35:00,29.79,29.79,29.75,29.76,134400.0,11.0814,11.0814,11.0665,11.0702,134400.0
2012-01-20 15:40:00,29.76,29.76,29.7,29.73,353600.0,11.0702,11.0702,11.0479,11.0591,353600.0
2012-01-20 15:45:00,29.73,29.85,29.72,29.83,309900.0,11.0591,11.1037,11.0553,11.0963,309900.0
2012-01-20 15:50:00,29.83,29.92,29.8,29.84,546100.0,11.0963,11.1297,11.0851,11.1,546100.0
2012-01-20 15:55:00,29.85,29.85,29.81,29.82,1380800.0,11.1037,11.1037,11.0888,11.0925,1380800.0
2012-01-23 09:30:00,29.87,29.96,29.83,29.95,300000.0,11.1111,11.1446,11.0963,11.1409,300000.0
2012-01-23 09:35:00,29.94,30.0,29.94,29.99,242500.0,11.1372,11.1595,11.1372,11.1558,242500.0
2012-01-23 09:40:00,29.98,30.1,29.97,30.09,272300.0,11.1521,11.1967,11.1483,11.193,272300.0
2012-01-23 09:45:00,30.09,30.13,30.04,30.1,159500.0,11.193,11.2079,11.1744,11.1967,159500.0
2012-01-23 09:50:00,30.11,30.2,30.09,30.18,152100.0,11.2004,11.2339,11.193,11.2265,152100.0
2012-01-23 09:55:00,30.18,30.22,30.16,30.21,130800.0,11.2265,11.2413,11.219,11.2376,130800.0
2012-01-23 10:00:00,30.21,30.26,30.18,30.18,187600.0,11.2376,11.2562,11.2265,11.2265,187600.0
2012-01-23 10:05:00,30.19,30.25,30.16,30.17,139200.0,11.2302,11.2525,11.219,11.2227,139200.0
2012-01-23 10:10:00,30.17,30.25,30.1,30.25,167600.0,11.2227,11.2525,11.1967,11.2525,167600.0
2012-01-23 10:15:00,30.24,30.28,30.21,30.28,305200.0,11.2488,11.2637,11.2376,11.2637,305200.0
2012-01-23 10:20:00,30.27,30.29,30.2,30.21,248200.0,11.2599,11.2674,11.2339,11.2376,248200.0
2012-01-23 10:25:00,30.2,30.29,30.18,30.27,333800.0,11.2339,11.2674,11.2265,11.2599,333800.0
2012-01-23 10:30:00,30.26,30.36,30.25,30.35,300100.0,11.2562,11.2934,11.2525,11.2897,300100.0
2012-01-23 10:35:00,30.36,30.48,30.34,30.42,372400.0,11.2934,11.338,11.286,11.3157,372400.0
2012-01-23 10:40:00,30.42,30.48,30.39,30.46,278600.0,11.3157,11.338,11.3046,11.3306,278600.0
2012-01-23 10:45:00,30.46,30.6,30.45,30.59,317800.0,11.3306,11.3827,11.3269,11.379,317800.0
2012-01-23 10:50:00,30.59,30.59,30.53,30.54,207600.0,11.379,11.379,11.3566,11.3604,207600.0
2012-01-23 10:55:00,30.53,30.64,30.51,30.6,491600.0,11.3566,11.3976,11.3492,11.3827,491600.0
2012-01-23 11:00:00,30.6,30.67,30.58,30.67,485400.0,11.3827,11.4087,11.3752,11.4087,485400.0
2012-01-23 11:05:00,30.67,30.7,30.6,30.69,457500.0,11.4087,11.4199,11.3827,11.4162,457500.0
2012-01-23 11:10:00,30.69,30.91,30.68,30.9,1051800.0,11.4162,11.498,11.4124,11.4943,1051800.0
2012-01-23 11:15:00,30.9,30.96,30.87,30.88,416300.0,11.4943,11.5166,11.4831,11.4868,416300.0
2012-01-23 11:20:00,30.88,30.89,30.81,30.82,530900.0,11.4868,11.4906,11.4608,11.4645,530900.0
2012-01-23 11:25:00,30.82,30.87,30.8,30.85,404600.0,11.4645,11.4831,11.4571,11.4757,404600.0
2012-01-23 11:30:00,30.85,30.87,30.82,30.85,367800.0,11.4757,11.4831,11.4645,11.4757,367800.0
2012-01-23 11:35:00,30.84,30.85,30.71,30.74,358000.0,11.472,11.4757,11.4236,11.4348,358000.0
2012-01-23 11:40:00,30.74,30.76,30.69,30.71,248100.0,11.4348,11.4422,11.4162,11.4236,248100.0
2012-01-23 11:45:00,30.72,30.83,30.7,30.8,645500.0,11.4273,11.4682,11.4199,11.4571,645500.0
2012-01-23 11:50:00,30.8,30.86,30.79,30.85,244800.0,11.4571,11.4794,11.4534,11.4757,244800.0
2012-01-23 11:55:00,30.84,30.85,30.8,30.83,170800.0,11.472,11.4757,11.4571,11.4682,170800.0
2012-01-23 12:00:00,30.83,30.85,30.79,30.83,544800.0,11.4682,11.4757,11.4534,11.4682,544800.0
2012-01-23 12:05:00,30.84,30.85,30.77,30.82,537300.0,11.472,11.4757,11.4459,11.4645,537300.0
2012-01-23 12:10:00,30.82,30.85,30.8,30.85,375600.0,11.4645,11.4757,11.4571,11.4757,375600.0
2012-01-23 12:15:00,30.85,30.85,30.78,30.84,467400.0,11.4757,11.4757,11.4496,11.472,467400.0
2012-01-23 12:20:00,30.85,30.9,30.83,30.9,307500.0,11.4757,11.4943,11.4682,11.4943,307500.0
2012-01-23 12:25:00,30.89,30.96,30.89,30.96,203100.0,11.4906,11.5166,11.4906,11.5166,203100.0
2012-01-23 12:30:00,30.95,31.07,30.93,31.04,496100.0,11.5129,11.5575,11.5054,11.5464,496100.0
2012-01-23 12:35:00,31.03,31.1,31.03,31.1,472500.0,11.5426,11.5687,11.5426,11.5687,472500.0
2012-01-23 12:40:00,31.1,31.21,31.08,31.21,1810500.0,11.5687,11.6096,11.5612,11.6096,1810500.0
2012-01-23 12:45:00,31.21,31.35,31.2,31.29,1307200.0,11.6096,11.6617,11.6059,11.6394,1307200.0
2012-01-23 12:50:00,31.3,31.37,31.25,31.3,488200.0,11.6431,11.6691,11.6245,11.6431,488200.0
2012-01-23 12:55:00,31.3,31.32,31.23,31.23,494100.0,11.6431,11.6505,11.617,11.617,494100.0
2012-01-23 13:00:00,31.24,31.38,31.22,31.35,727000.0,11.6208,11.6728,11.6133,11.6617,727000.0
2012-01-23 13:05:00,31.36,31.48,31.35,31.46,722900.0,11.6654,11.71,11.6617,11.7026,722900.0
2012-01-23 13:10:00,31.46,31.48,31.4,31.45,462000.0,11.7026,11.71,11.6803,11.6989,462000.0
2012-01-23 13:15:00,31.45,31.61,31.44,31.6,935700.0,11.6989,11.7584,11.6952,11.7547,935700.0
2012-01-23 13:20:00,31.6,31.64,31.57,31.62,393300.0,11.7547,11.7695,11.7435,11.7621,393300.0
2012-01-23 13:25:00,31.62,31.75,31.6,31.7,601400.0,11.7621,11.8105,11.7547,11.7919,601400.0
2012-01-23 13:30:00,31.7,31.7,31.56,31.59,323000.0,11.7919,11.7919,11.7398,11.7509,323000.0
2012-01-23 13:35:00,31.58,31.58,31.45,31.5,429700.0,11.7472,11.7472,11.6989,11.7175,429700.0
2012-01-23 13:40:00,31.5,31.54,31.39,31.43,315600.0,11.7175,11.7324,11.6766,11.6914,315600.0
2012-01-23 13:45:00,31.43,31.43,31.32,31.39,451900.0,11.6914,11.6914,11.6505,11.6766,451900.0
2012-01-23 13:50:00,31.39,31.39,31.32,31.37,316900.0,11.6766,11.6766,11.6505,11.6691,316900.0
2012-01-23 13:55:00,31.36,31.4,31.33,31.39,178300.0,11.6654,11.6803,11.6542,11.6766,178300.0
2012-01-23 14:00:00,31.38,31.44,31.33,31.43,240700.0,11.6728,11.6952,11.6542,11.6914,240700.0
2012-01-23 14:05:00,31.43,31.48,31.41,31.42,203300.0,11.6914,11.71,11.684,11.6877,203300.0
2012-01-23 14:10:00,31.42,31.42,31.31,31.34,213000.0,11.6877,11.6877,11.6468,11.658,213000.0
2012-01-23 14:15:00,31.33,31.34,31.24,31.25,251300.0,11.6542,11.658,11.6208,11.6245,251300.0
2012-01-23 14:20:00,31.25,31.3,31.24,31.29,214200.0,11.6245,11.6431,11.6208,11.6394,214200.0
2012-01-23 14:25:00,31.29,31.3,31.18,31.18,179000.0,11.6394,11.6431,11.5984,11.5984,179000.0
2012-01-23 14:30:00,31.19,31.31,31.17,31.27,213300.0,11.6022,11.6468,11.5947,11.6319,213300.0
2012-01-23 14:35:00,31.27,31.27,31.19,31.23,138100.0,11.6319,11.6319,11.6022,11.617,138100.0
2012-01-23 14:40:00,31.22,31.25,31.18,31.18,235100.0,11.6133,11.6245,11.5984,11.5984,235100.0
2012-01-23 14:45:00,31.18,31.18,31.09,31.15,236100.0,11.5984,11.5984,11.565,11.5873,236100.0
2012-01-23 14:50:00,31.15,31.21,31.13,31.15,131700.0,11.5873,11.6096,11.5798,11.5873,131700.0
2012-01-23 14:55:00,31.14,31.23,31.13,31.18,203000.0,11.5836,11.617,11.5798,11.5984,203000.0
2012-01-23 15:00:00,31.18,31.21,31.11,31.2,144300.0,11.5984,11.6096,11.5724,11.6059,144300.0
2012-01-23 15:05:00,31.2,31.25,31.1,31.14,210100.0,11.6059,11.6245,11.5687,11.5836,210100.0
2012-01-23 15:10:00,31.13,31.16,31.1,31.16,252400.0,11.5798,11.591,11.5687,11.591,252400.0
2012-01-23 15:15:00,31.16,31.34,31.16,31.28,1239700.0,11.591,11.658,11.591,11.6356,1239700.0
2012-01-23 15:20:00,31.27,31.32,31.2,31.3,202900.0,11.6319,11.6505,11.6059,11.6431,202900.0
2012-01-23 15:25:00,31.3,31.36,31.22,31.3,302000.0,11.6431,11.6654,11.6133,11.6431,302000.0
2012-01-23 15:30:00,31.3,31.37,31.21,31.25,241300.0,11.6431,11.6691,11.6096,11.6245,241300.0
2012-01-23 15:35:00,31.25,31.26,31.13,31.2,275800.0,11.6245,11.6282,11.5798,11.6059,275800.0
2012-01-23 15:40:00,31.2,31.21,31.2,31.21,142300.0,11.6059,11.6096,11.6059,11.6096,142300.0
2012-01-23 15:45:00,31.2,31.21,31.17,31.19,387600.0,11.6059,11.6096,11.5947,11.6022,387600.0
2012-01-23 15:50:00,31.19,31.23,31.17,31.19,470600.0,11.6022,11.617,11.5947,11.6022,470600.0
2012-01-23 15:55:00,31.18,31.18,31.1,31.11,857300.0,11.5984,11.5984,11.5687,11.5724,857300.0
2012-01-24 09:30:00,31.13,31.17,31.05,31.12,522600.0,11.5798,11.5947,11.5501,11.5761,522600.0
2012-01-24 09:35:00,31.13,31.13,31.01,31.04,320500.0,11.5798,11.5798,11.5352,11.5464,320500.0
2012-01-24 09:40:00,31.04,31.04,30.83,31.03,692900.0,11.5464,11.5464,11.4682,11.5426,692900.0
2012-01-24 09:45:00,31.02,31.34,30.97,31.34,794900.0,11.5389,11.658,11.5203,11.658,794900.0
2012-01-24 09:50:00,31.32,31.41,31.21,31.28,573400.0,11.6505,11.684,11.6096,11.6356,573400.0
2012-01-24 09:55:00,31.28,31.5,31.27,31.44,689400.0,11.6356,11.7175,11.6319,11.6952,689400.0
2012-01-24 10:00:00,31.43,31.54,31.33,31.48,766300.0,11.6914,11.7324,11.6542,11.71,766300.0
2012-01-24 10:05:00,31.49,31.57,31.45,31.49,352300.0,11.7138,11.7435,11.6989,11.7138,352300.0
2012-01-24 10:10:00,31.49,31.58,31.45,31.56,263500.0,11.7138,11.7472,11.6989,11.7398,263500.0
2012-01-24 10:15:00,31.56,31.6,31.49,31.57,297400.0,11.7398,11.7547,11.7138,11.7435,297400.0
2012-01-24 10:20:00,31.56,31.6,31.52,31.59,173900.0,11.7398,11.7547,11.7249,11.7509,173900.0
2012-01-24 10:25:00,31.59,31.63,31.52,31.56,258700.0,11.7509,11.7658,11.7249,11.7398,258700.0
2012-01-24 10:30:00,31.55,31.76,31.5,31.74,661500.0,11.7361,11.8142,11.7175,11.8067,661500.0
2012-01-24 10:35:00,31.73,31.83,31.71,31.77,445800.0,11.803,11.8402,11.7956,11.8179,445800.0
2012-01-24 10:40:00,31.77,31.8,31.68,31.73,297900.0,11.8179,11.8291,11.7844,11.803,297900.0
2012-01-24 10:45:00,31.73,31.77,31.63,31.66,390800.0,11.803,11.8179,11.7658,11.777,390800.0
2012-01-24 10:50:00,31.68,31.72,31.59,31.69,233400.0,11.7844,11.7993,11.7509,11.7881,233400.0
2012-01-24 10:55:00,31.69,31.81,31.68,31.77,508300.0,11.7881,11.8328,11.7844,11.8179,508300.0
2012-01-24 11:00:00,31.76,31.77,31.71,31.76,343300.0,11.8142,11.8179,11.7956,11.8142,343300.0
2012-01-24 11:05:00,31.75,31.96,31.72,31.93,1552600.0,11.8105,11.8886,11.7993,11.8774,1552600.0
2012-01-24 11:10:00,31.93,32.0,31.91,31.94,888400.0,11.8774,11.9035,11.87,11.8811,888400.0
2012-01-24 11:15:00,31.94,31.94,31.79,31.83,572600.0,11.8811,11.8811,11.8253,11.8402,572600.0
2012-01-24 11:20:00,31.82,31.88,31.79,31.88,492100.0,11.8365,11.8588,11.8253,11.8588,492100.0
2012-01-24 11:25:00,31.88,31.97,31.87,31.93,675000.0,11.8588,11.8923,11.8551,11.8774,675000.0
2012-01-24 11:30:00,31.93,32.09,31.88,32.05,900900.0,11.8774,11.9369,11.8588,11.9221,900900.0
2012-01-24 11:35:00,32.05,32.1,32.0,32.07,697100.0,11.9221,11.9407,11.9035,11.9295,697100.0
2012-01-24 11:40:00,32.07,32.09,31.89,31.99,778000.0,11.9295,11.9369,11.8625,11.8997,778000.0
2012-01-24 11:45:00,31.98,31.98,31.8,31.87,494100.0,11.896,11.896,11.8291,11.8551,494100.0
2012-01-24 11:50:00,31.87,31.89,31.77,31.79,219300.0,11.8551,11.8625,11.8179,11.8253,219300.0
2012-01-24 11:55:00,31.79,31.82,31.7,31.82,274300.0,11.8253,11.8365,11.7919,11.8365,274300.0
2012-01-24 12:00:00,31.82,31.91,31.81,31.81,248900.0,11.8365,11.87,11.8328,11.8328,248900.0
2012-01-24 12:05:00,31.81,31.87,31.81,31.83,135900.0,11.8328,11.8551,11.8328,11.8402,135900.0
2012-01-24 12:10:00,31.83,31.86,31.8,31.82,112500.0,11.8402,11.8514,11.8291,11.8365,112500.0
2012-01-24 12:15:00,31.82,31.82,31.73,31.75,173300.0,11.8365,11.8365,11.803,11.8105,173300.0
2012-01-24 12:20:00,31.76,31.8,31.73,31.74,202600.0,11.8142,11.8291,11.803,11.8067,202600.0
2012-01-24 12:25:00,31.74,31.76,31.69,31.73,120500.0,11.8067,11.8142,11.7881,11.803,120500.0
2012-01-24 12:30:00,31.73,31.82,31.72,31.8,114500.0,11.803,11.8365,11.7993,11.8291,114500.0
2012-01-24 12:35:00,31.79,31.8,31.69,31.71,185400.0,11.8253,11.8291,11.7881,11.7956,185400.0
2012-01-24 12:40:00,31.72,31.75,31.69,31.72,112600.0,11.7993,11.8105,11.7881,11.7993,112600.0
2012-01-24 12:45:00,31.72,31.72,31.63,31.68,106600.0,11.7993,11.7993,11.7658,11.7844,106600.0
2012-01-24 12:50:00,31.67,31.68,31.59,31.63,152000.0,11.7807,11.7844,11.7509,11.7658,152000.0
2012-01-24 12:55:00,31.63,31.71,31.62,31.7,176900.0,11.7658,11.7956,11.7621,11.7919,176900.0
2012-01-24 13:00:00,31.7,31.72,31.65,31.68,149900.0,11.7919,11.7993,11.7733,11.7844,149900.0
2012-01-24 13:05:00,31.68,31.72,31.66,31.67,95600.0,11.7844,11.7993,11.777,11.7807,95600.0
2012-01-24 13:10:00,31.66,31.67,31.6,31.62,114500.0,11.777,11.7807,11.7547,11.7621,114500.0
2012-01-24 13:15:00,31.61,31.62,31.49,31.5,133300.0,11.7584,11.7621,11.7138,11.7175,133300.0
2012-01-24 13:20:00,31.5,31.53,31.48,31.5,104800.0,11.7175,11.7286,11.71,11.7175,104800.0
2012-01-24 13:25:00,31.5,31.73,31.47,31.66,548400.0,11.7175,11.803,11.7063,11.777,548400.0
2012-01-24 13:30:00,31.66,31.75,31.66,31.69,88400.0,11.777,11.8105,11.777,11.7881,88400.0
2012-01-24 13:35:00,31.68,31.72,31.64,31.68,93200.0,11.7844,11.7993,11.7695,11.7844,93200.0
2012-01-24 13:40:00,31.67,31.74,31.64,31.73,61500.0,11.7807,11.8067,11.7695,11.803,61500.0
2012-01-24 13:45:00,31.74,31.75,31.68,31.73,56600.0,11.8067,11.8105,11.7844,11.803,56600.0
2012-01-24 13:50:00,31.74,31.75,31.64,31.66,67400.0,11.8067,11.8105,11.7695,11.777,67400.0
2012-01-24 13:55:00,31.65,31.66,31.6,31.64,49000.0,11.7733,11.777,11.7547,11.7695,49000.0
2012-01-24 14:00:00,31.64,31.71,31.63,31.71,69600.0,11.7695,11.7956,11.7658,11.7956,69600.0
2012-01-24 14:05:00,31.71,31.71,31.65,31.7,78100.0,11.7956,11.7956,11.7733,11.7919,78100.0
2012-01-24 14:10:00,31.7,31.71,31.68,31.68,205300.0,11.7919,11.7956,11.7844,11.7844,205300.0
2012-01-24 14:15:00,31.68,31.69,31.57,31.57,108100.0,11.7844,11.7881,11.7435,11.7435,108100.0
2012-01-24 14:20:00,31.57,31.67,31.49,31.64,263600.0,11.7435,11.7807,11.7138,11.7695,263600.0
2012-01-24 14:25:00,31.65,31.65,31.6,31.6,130700.0,11.7733,11.7733,11.7547,11.7547,130700.0
2012-01-24 14:30:00,31.6,31.61,31.59,31.59,149500.0,11.7547,11.7584,11.7509,11.7509,149500.0
2012-01-24 14:35:00,31.59,31.67,31.58,31.62,146600.0,11.7509,11.7807,11.7472,11.7621,146600.0
2012-01-24 14:40:00,31.62,31.67,31.61,31.64,86000.0,11.7621,11.7807,11.7584,11.7695,86000.0
2012-01-24 14:45:00,31.64,31.65,31.56,31.56,104400.0,11.7695,11.7733,11.7398,11.7398,104400.0
2012-01-24 14:50:00,31.56,31.56,31.5,31.53,140200.0,11.7398,11.7398,11.7175,11.7286,140200.0
2012-01-24 14:55:00,31.52,31.65,31.52,31.64,267500.0,11.7249,11.7733,11.7249,11.7695,267500.0
2012-01-24 15:00:00,31.64,31.7,31.62,31.65,195400.0,11.7695,11.7919,11.7621,11.7733,195400.0
2012-01-24 15:05:00,31.64,31.65,31.59,31.62,99500.0,11.7695,11.7733,11.7509,11.7621,99500.0
2012-01-24 15:10:00,31.63,31.72,31.62,31.64,296900.0,11.7658,11.7993,11.7621,11.7695,296900.0
2012-01-24 15:15:00,31.64,31.66,31.62,31.66,170500.0,11.7695,11.777,11.7621,11.777,170500.0
2012-01-24 15:20:00,31.66,31.67,31.58,31.6,108400.0,11.777,11.7807,11.7472,11.7547,108400.0
2012-01-24 15:25:00,31.6,31.65,31.59,31.64,93000.0,11.7547,11.7733,11.7509,11.7695,93000.0
2012-01-24 15:30:00,31.64,31.65,31.57,31.62,135700.0,11.7695,11.7733,11.7435,11.7621,135700.0
2012-01-24 15:35:00,31.61,31.64,31.55,31.55,109600.0,11.7584,11.7695,11.7361,11.7361,109600.0
2012-01-24 15:40:00,31.55,31.56,31.49,31.5,149900.0,11.7361,11.7398,11.7138,11.7175,149900.0
2012-01-24 15:45:00,31.5,31.55,31.48,31.52,234200.0,11.7175,11.7361,11.71,11.7249,234200.0
2012-01-24 15:50:00,31.51,31.6,31.51,31.56,257100.0,11.7212,11.7547,11.7212,11.7398,257100.0
2012-01-24 15:55:00,31.55,31.57,31.54,31.56,438700.0,11.7361,11.7435,11.7324,11.7398,438700.0
2012-01-25 09:30:00,31.7,31.71,30.92,31.11,477700.0,11.7919,11.7956,11.5017,11.5724,477700.0
2012-01-25 09:35:00,31.11,31.34,31.11,31.2,332400.0,11.5724,11.658,11.5724,11.6059,332400.0
2012-01-25 09:40:00,31.2,31.26,31.13,31.18,150200.0,11.6059,11.6282,11.5798,11.5984,150200.0
2012-01-25 09:45:00,31.18,31.24,31.04,31.12,195000.0,11.5984,11.6208,11.5464,11.5761,195000.0
2012-01-25 09:50:00,31.11,31.16,31.02,31.05,89900.0,11.5724,11.591,11.5389,11.5501,89900.0
2012-01-25 09:55:00,31.05,31.06,31.0,31.01,112300.0,11.5501,11.5538,11.5315,11.5352,112300.0
2012-01-25 10:00:00,31.01,31.04,30.88,30.99,290000.0,11.5352,11.5464,11.4868,11.5278,290000.0
2012-01-25 10:05:00,30.98,31.18,30.92,31.05,251500.0,11.524,11.5984,11.5017,11.5501,251500.0
2012-01-25 10:10:00,31.05,31.15,30.99,31.07,136400.0,11.5501,11.5873,11.5278,11.5575,136400.0
2012-01-25 10:15:00,31.07,31.23,31.07,31.23,158200.0,11.5575,11.617,11.5575,11.617,158200.0
2012-01-25 10:20:00,31.23,31.27,31.18,31.19,175600.0,11.617,11.6319,11.5984,11.6022,175600.0
2012-01-25 10:25:00,31.2,31.23,31.17,31.19,137200.0,11.6059,11.617,11.5947,11.6022,137200.0
2012-01-25 10:30:00,31.2,31.22,31.05,31.06,250800.0,11.6059,11.6133,11.5501,11.5538,250800.0
2012-01-25 10:35:00,31.06,31.06,30.97,31.04,235600.0,11.5538,11.5538,11.5203,11.5464,235600.0
2012-01-25 10:40:00,31.04,31.05,30.98,31.03,106500.0,11.5464,11.5501,11.524,11.5426,106500.0
2012-01-25 10:45:00,31.02,31.16,31.02,31.13,153100.0,11.5389,11.591,11.5389,11.5798,153100.0
2012-01-25 10:50:00,31.13,31.16,31.07,31.13,248100.0,11.5798,11.591,11.5575,11.5798,248100.0
2012-01-25 10:55:00,31.13,31.19,31.13,31.17,118500.0,11.5798,11.6022,11.5798,11.5947,118500.0
2012-01-25 11:00:00,31.18,31.2,31.12,31.12,189900.0,11.5984,11.6059,11.5761,11.5761,189900.0
2012-01-25 11:05:00,31.13,31.15,31.08,31.11,102700.0,11.5798,11.5873,11.5612,11.5724,102700.0
2012-01-25 11:10:00,31.11,31.19,31.11,31.18,131300.0,11.5724,11.6022,11.5724,11.5984,131300.0
2012-01-25 11:15:00,31.17,31.22,31.16,31.19,141200.0,11.5947,11.6133,11.591,11.6022,141200.0
2012-01-25 11:20:00,31.19,31.24,31.19,31.21,87800.0,11.6022,11.6208,11.6022,11.6096,87800.0
2012-01-25 11:25:00,31.2,31.25,31.17,31.25,130900.0,11.6059,11.6245,11.5947,11.6245,130900.0
2012-01-25 11:30:00,31.25,31.27,31.1,31.12,177300.0,11.6245,11.6319,11.5687,11.5761,177300.0
2012-01-25 11:35:00,31.12,31.15,31.08,31.08,63300.0,11.5761,11.5873,11.5612,11.5612,63300.0
2012-01-25 11:40:00,31.09,31.12,31.04,31.06,88500.0,11.565,11.5761,11.5464,11.5538,88500.0
2012-01-25 11:45:00,31.05,31.06,30.94,30.94,171300.0,11.5501,11.5538,11.5092,11.5092,171300.0
2012-01-25 11:50:00,30.94,31.07,30.94,31.05,145700.0,11.5092,11.5575,11.5092,11.5501,145700.0
2012-01-25 11:55:00,31.04,31.05,30.99,31.02,106000.0,11.5464,11.5501,11.5278,11.5389,106000.0
2012-01-25 12:00:00,31.02,31.05,30.91,30.93,81300.0,11.5389,11.5501,11.498,11.5054,81300.0
2012-01-25 12:05:00,30.92,30.92,30.75,30.78,286500.0,11.5017,11.5017,11.4385,11.4496,286500.0
2012-01-25 12:10:00,30.78,30.87,30.76,30.83,131400.0,11.4496,11.4831,11.4422,11.4682,131400.0
2012-01-25 12:15:00,30.83,30.91,30.83,30.89,114500.0,11.4682,11.498,11.4682,11.4906,114500.0
2012-01-25 12:20:00,30.89,30.9,30.83,30.85,58500.0,11.4906,11.4943,11.4682,11.4757,58500.0
2012-01-25 12:25:00,30.85,31.07,30.84,30.98,305500.0,11.4757,11.5575,11.472,11.524,305500.0
2012-01-25 12:30:00,30.98,31.15,30.84,31.14,239600.0,11.524,11.5873,11.472,11.5836,239600.0
2012-01-25 12:35:00,31.13,31.16,31.04,31.05,140300.0,11.5798,11.591,11.5464,11.5501,140300.0
2012-01-25 12:40:00,31.04,31.07,30.9,30.99,279200.0,11.5464,11.5575,11.4943,11.5278,279200.0
2012-01-25 12:45:00,30.99,31.19,30.99,31.15,323500.0,11.5278,11.6022,11.5278,11.5873,323500.0
2012-01-25 12:50:00,31.15,31.3,31.1,31.24,314800.0,11.5873,11.6431,11.5687,11.6208,314800.0
2012-01-25 12:55:00,31.24,31.33,31.2,31.26,207000.0,11.6208,11.6542,11.6059,11.6282,207000.0
2012-01-25 13:00:00,31.25,31.43,31.23,31.35,168000.0,11.6245,11.6914,11.617,11.6617,168000.0
2012-01-25 13:05:00,31.35,31.5,31.34,31.45,143800.0,11.6617,11.7175,11.658,11.6989,143800.0
2012-01-25 13:10:00,31.45,31.49,31.36,31.48,111400.0,11.6989,11.7138,11.6654,11.71,111400.0
2012-01-25 13:15:00,31.48,31.61,31.48,31.52,189100.0,11.71,11.7584,11.71,11.7249,189100.0
2012-01-25 13:20:00,31.53,31.53,31.42,31.44,187500.0,11.7286,11.7286,11.6877,11.6952,187500.0
2012-01-25 13:25:00,31.44,31.5,31.41,31.43,86500.0,11.6952,11.7175,11.684,11.6914,86500.0
2012-01-25 13:30:00,31.44,31.52,31.44,31.51,88600.0,11.6952,11.7249,11.6952,11.7212,88600.0
2012-01-25 13:35:00,31.51,31.51,31.45,31.48,80500.0,11.7212,11.7212,11.6989,11.71,80500.0
2012-01-25 13:40:00,31.47,31.54,31.45,31.54,96400.0,11.7063,11.7324,11.6989,11.7324,96400.0
2012-01-25 13:45:00,31.53,31.59,31.5,31.57,139700.0,11.7286,11.7509,11.7175,11.7435,139700.0
2012-01-25 13:50:00,31.57,31.6,31.54,31.58,54900.0,11.7435,11.7547,11.7324,11.7472,54900.0
2012-01-25 13:55:00,31.57,31.65,31.56,31.64,121400.0,11.7435,11.7733,11.7398,11.7695,121400.0
2012-01-25 14:00:00,31.64,31.65,31.47,31.52,172600.0,11.7695,11.7733,11.7063,11.7249,172600.0
2012-01-25 14:05:00,31.52,31.52,31.45,31.51,95200.0,11.7249,11.7249,11.6989,11.7212,95200.0
2012-01-25 14:10:00,31.51,31.56,31.48,31.52,119600.0,11.7212,11.7398,11.71,11.7249,119600.0
2012-01-25 14:15:00,31.52,31.53,31.41,31.5,194400.0,11.7249,11.7286,11.684,11.7175,194400.0
2012-01-25 14:20:00,31.51,31.53,31.45,31.45,153000.0,11.7212,11.7286,11.6989,11.6989,153000.0
2012-01-25 14:25:00,31.46,31.52,31.45,31.49,186500.0,11.7026,11.7249,11.6989,11.7138,186500.0
2012-01-25 14:30:00,31.5,31.58,31.5,31.55,109300.0,11.7175,11.7472,11.7175,11.7361,109300.0
2012-01-25 14:35:00,31.55,31.59,31.49,31.52,125200.0,11.7361,11.7509,11.7138,11.7249,125200.0
2012-01-25 14:40:00,31.51,31.53,31.45,31.52,152900.0,11.7212,11.7286,11.6989,11.7249,152900.0
2012-01-25 14:45:00,31.52,31.64,31.51,31.6,116200.0,11.7249,11.7695,11.7212,11.7547,116200.0
2012-01-25 14:50:00,31.6,31.65,31.58,31.62,130400.0,11.7547,11.7733,11.7472,11.7621,130400.0
2012-01-25 14:55:00,31.63,31.64,31.55,31.6,134200.0,11.7658,11.7695,11.7361,11.7547,134200.0
2012-01-25 15:00:00,31.6,31.61,31.51,31.54,221500.0,11.7547,11.7584,11.7212,11.7324,221500.0
2012-01-25 15:05:00,31.54,31.55,31.45,31.5,212000.0,11.7324,11.7361,11.6989,11.7175,212000.0
2012-01-25 15:10:00,31.5,31.62,31.49,31.6,227100.0,11.7175,11.7621,11.7138,11.7547,227100.0
2012-01-25 15:15:00,31.6,31.7,31.6,31.67,107200.0,11.7547,11.7919,11.7547,11.7807,107200.0
2012-01-25 15:20:00,31.67,31.7,31.64,31.67,166800.0,11.7807,11.7919,11.7695,11.7807,166800.0
2012-01-25 15:25:00,31.65,31.74,31.65,31.7,164000.0,11.7733,11.8067,11.7733,11.7919,164000.0
2012-01-25 15:30:00,31.7,31.9,31.69,31.88,454900.0,11.7919,11.8663,11.7881,11.8588,454900.0
2012-01-25 15:35:00,31.88,31.9,31.85,31.85,251800.0,11.8588,11.8663,11.8477,11.8477,251800.0
2012-01-25 15:40:00,31.85,31.86,31.76,31.77,251800.0,11.8477,11.8514,11.8142,11.8179,251800.0
2012-01-25 15:45:00,31.77,31.82,31.75,31.76,340500.0,11.8179,11.8365,11.8105,11.8142,340500.0
2012-01-25 15:50:00,31.77,31.83,31.73,31.76,454800.0,11.8179,11.8402,11.803,11.8142,454800.0
2012-01-25 15:55:00,31.76,31.87,31.76,31.81,741200.0,11.8142,11.8551,11.8142,11.8328,741200.0
2012-01-26 09:30:00,32.12,32.2,32.08,32.18,352200.0,11.9481,11.9779,11.9332,11.9704,352200.0
2012-01-26 09:35:00,32.19,32.25,32.13,32.19,190600.0,11.9741,11.9965,11.9518,11.9741,190600.0
2012-01-26 09:40:00,32.19,32.27,32.19,32.23,273700.0,11.9741,12.0039,11.9741,11.989,273700.0
2012-01-26 09:45:00,32.23,32.25,32.08,32.11,688700.0,11.989,11.9965,11.9332,11.9444,688700.0
2012-01-26 09:50:00,32.11,32.2,32.09,32.14,274100.0,11.9444,11.9779,11.9369,11.9555,274100.0
2012-01-26 09:55:00,32.13,32.23,32.13,32.16,227600.0,11.9518,11.989,11.9518,11.963,227600.0
2012-01-26 10:00:00,32.15,32.17,32.03,32.1,489700.0,11.9593,11.9667,11.9146,11.9407,489700.0
2012-01-26 10:05:00,32.09,32.13,31.97,32.04,407800.0,11.9369,11.9518,11.8923,11.9183,407800.0
2012-01-26 10:10:00,32.03,32.05,31.92,31.92,252800.0,11.9146,11.9221,11.8737,11.8737,252800.0
2012-01-26 10:15:00,31.92,31.98,31.9,31.91,218100.0,11.8737,11.896,11.8663,11.87,218100.0
2012-01-26 10:20:00,31.91,31.98,31.89,31.98,338900.0,11.87,11.896,11.8625,11.896,338900.0
2012-01-26 10:25:00,31.98,32.08,31.97,32.02,306100.0,11.896,11.9332,11.8923,11.9109,306100.0
2012-01-26 10:30:00,32.02,32.04,31.9,31.93,254000.0,11.9109,11.9183,11.8663,11.8774,254000.0
2012-01-26 10:35:00,31.92,31.98,31.9,31.9,150000.0,11.8737,11.896,11.8663,11.8663,150000.0
2012-01-26 10:40:00,31.9,31.93,31.86,31.9,224200.0,11.8663,11.8774,11.8514,11.8663,224200.0
2012-01-26 10:45:00,31.9,31.94,31.87,31.87,220800.0,11.8663,11.8811,11.8551,11.8551,220800.0
2012-01-26 10:50:00,31.87,32.0,31.87,31.99,259700.0,11.8551,11.9035,11.8551,11.8997,259700.0
2012-01-26 10:55:00,31.99,32.01,31.88,31.88,272000.0,11.8997,11.9072,11.8588,11.8588,272000.0
2012-01-26 11:00:00,31.87,31.96,31.85,31.95,251800.0,11.8551,11.8886,11.8477,11.8849,251800.0
2012-01-26 11:05:00,31.94,32.02,31.92,32.01,217700.0,11.8811,11.9109,11.8737,11.9072,217700.0
2012-01-26 11:10:00,32.02,32.11,31.97,32.04,274800.0,11.9109,11.9444,11.8923,11.9183,274800.0
2012-01-26 11:15:00,32.04,32.05,31.98,32.01,167600.0,11.9183,11.9221,11.896,11.9072,167600.0
2012-01-26 11:20:00,32.01,32.02,31.96,32.02,109100.0,11.9072,11.9109,11.8886,11.9109,109100.0
2012-01-26 11:25:00,32.02,32.08,32.02,32.06,189500.0,11.9109,11.9332,11.9109,11.9258,189500.0
2012-01-26 11:30:00,32.06,32.14,32.05,32.12,157700.0,11.9258,11.9555,11.9221,11.9481,157700.0
2012-01-26 11:35:00,32.12,32.12,32.0,32.0,232200.0,11.9481,11.9481,11.9035,11.9035,232200.0
2012-01-26 11:40:00,32.01,32.03,31.97,31.97,111400.0,11.9072,11.9146,11.8923,11.8923,111400.0
2012-01-26 11:45:00,31.96,32.0,31.92,31.92,135500.0,11.8886,11.9035,11.8737,11.8737,135500.0
2012-01-26 11:50:00,31.92,31.95,31.87,31.88,145100.0,11.8737,11.8849,11.8551,11.8588,145100.0
2012-01-26 11:55:00,31.87,31.89,31.81,31.83,109300.0,11.8551,11.8625,11.8328,11.8402,109300.0
2012-01-26 12:00:00,31.83,31.84,31.75,31.81,137400.0,11.8402,11.8439,11.8105,11.8328,137400.0
2012-01-26 12:05:00,31.81,31.82,31.76,31.79,182800.0,11.8328,11.8365,11.8142,11.8253,182800.0
2012-01-26 12:10:00,31.79,31.81,31.72,31.73,143700.0,11.8253,11.8328,11.7993,11.803,143700.0
2012-01-26 12:15:00,31.71,31.71,31.56,31.6,233000.0,11.7956,11.7956,11.7398,11.7547,233000.0
2012-01-26 12:20:00,31.6,31.67,31.59,31.62,182400.0,11.7547,11.7807,11.7509,11.7621,182400.0
2012-01-26 12:25:00,31.62,31.64,31.54,31.54,157100.0,11.7621,11.7695,11.7324,11.7324,157100.0
2012-01-26 12:30:00,31.53,31.59,31.47,31.51,274600.0,11.7286,11.7509,11.7063,11.7212,274600.0
2012-01-26 12:35:00,31.51,31.55,31.45,31.46,196600.0,11.7212,11.7361,11.6989,11.7026,196600.0
2012-01-26 12:40:00,31.46,31.55,31.44,31.45,172300.0,11.7026,11.7361,11.6952,11.6989,172300.0
2012-01-26 12:45:00,31.45,31.45,31.31,31.38,231700.0,11.6989,11.6989,11.6468,11.6728,231700.0
2012-01-26 12:50:00,31.37,31.54,31.34,31.54,169300.0,11.6691,11.7324,11.658,11.7324,169300.0
2012-01-26 12:55:00,31.54,31.56,31.53,31.53,68200.0,11.7324,11.7398,11.7286,11.7286,68200.0
2012-01-26 13:00:00,31.53,31.54,31.43,31.47,216300.0,11.7286,11.7324,11.6914,11.7063,216300.0
2012-01-26 13:05:00,31.48,31.48,31.36,31.47,241500.0,11.71,11.71,11.6654,11.7063,241500.0
2012-01-26 13:10:00,31.48,31.59,31.45,31.59,111300.0,11.71,11.7509,11.6989,11.7509,111300.0
2012-01-26 13:15:00,31.59,31.61,31.54,31.54,205300.0,11.7509,11.7584,11.7324,11.7324,205300.0
2012-01-26 13:20:00,31.54,31.57,31.53,31.55,212800.0,11.7324,11.7435,11.7286,11.7361,212800.0
2012-01-26 13:25:00,31.56,31.62,31.54,31.56,118600.0,11.7398,11.7621,11.7324,11.7398,118600.0
2012-01-26 13:30:00,31.57,31.57,31.52,31.53,130400.0,11.7435,11.7435,11.7249,11.7286,130400.0
2012-01-26 13:35:00,31.53,31.56,31.5,31.53,529800.0,11.7286,11.7398,11.7175,11.7286,529800.0
2012-01-26 13:40:00,31.53,31.53,31.43,31.47,295600.0,11.7286,11.7286,11.6914,11.7063,295600.0
2012-01-26 13:45:00,31.48,31.55,31.46,31.5,187400.0,11.71,11.7361,11.7026,11.7175,187400.0
2012-01-26 13:50:00,31.5,31.54,31.46,31.54,191600.0,11.7175,11.7324,11.7026,11.7324,191600.0
2012-01-26 13:55:00,31.54,31.54,31.46,31.47,137400.0,11.7324,11.7324,11.7026,11.7063,137400.0
2012-01-26 14:00:00,31.47,31.49,31.42,31.47,179800.0,11.7063,11.7138,11.6877,11.7063,179800.0
2012-01-26 14:05:00,31.46,31.52,31.43,31.51,149100.0,11.7026,11.7249,11.6914,11.7212,149100.0
2012-01-26 14:10:00,31.52,31.56,31.45,31.52,201300.0,11.7249,11.7398,11.6989,11.7249,201300.0
2012-01-26 14:15:00,31.52,31.54,31.43,31.43,139000.0,11.7249,11.7324,11.6914,11.6914,139000.0
2012-01-26 14:20:00,31.43,31.44,31.32,31.37,190100.0,11.6914,11.6952,11.6505,11.6691,190100.0
2012-01-26 14:25:00,31.37,31.43,31.33,31.41,186100.0,11.6691,11.6914,11.6542,11.684,186100.0
2012-01-26 14:30:00,31.41,31.47,31.35,31.46,152000.0,11.684,11.7063,11.6617,11.7026,152000.0
2012-01-26 14:35:00,31.46,31.46,31.3,31.31,108100.0,11.7026,11.7026,11.6431,11.6468,108100.0
2012-01-26 14:40:00,31.3,31.34,31.23,31.28,191800.0,11.6431,11.658,11.617,11.6356,191800.0
2012-01-26 14:45:00,31.28,31.37,31.28,31.34,117900.0,11.6356,11.6691,11.6356,11.658,117900.0
2012-01-26 14:50:00,31.33,31.36,31.31,31.32,82200.0,11.6542,11.6654,11.6468,11.6505,82200.0
2012-01-26 14:55:00,31.33,31.33,31.21,31.23,202800.0,11.6542,11.6542,11.6096,11.617,202800.0
2012-01-26 15:00:00,31.23,31.27,31.15,31.15,216800.0,11.617,11.6319,11.5873,11.5873,216800.0
2012-01-26 15:05:00,31.14,31.18,31.07,31.12,242600.0,11.5836,11.5984,11.5575,11.5761,242600.0
2012-01-26 15:10:00,31.12,31.22,31.08,31.11,213600.0,11.5761,11.6133,11.5612,11.5724,213600.0
2012-01-26 15:15:00,31.11,31.17,31.05,31.13,179200.0,11.5724,11.5947,11.5501,11.5798,179200.0
2012-01-26 15:20:00,31.13,31.15,31.05,31.11,205200.0,11.5798,11.5873,11.5501,11.5724,205200.0
2012-01-26 15:25:00,31.12,31.16,31.05,31.07,207100.0,11.5761,11.591,11.5501,11.5575,207100.0
2012-01-26 15:30:00,31.07,31.23,31.07,31.22,204300.0,11.5575,11.617,11.5575,11.6133,204300.0
2012-01-26 15:35:00,31.21,31.25,31.19,31.24,290000.0,11.6096,11.6245,11.6022,11.6208,290000.0
2012-01-26 15:40:00,31.23,31.28,31.21,31.28,239300.0,11.617,11.6356,11.6096,11.6356,239300.0
2012-01-26 15:45:00,31.28,31.32,31.24,31.28,232600.0,11.6356,11.6505,11.6208,11.6356,232600.0
2012-01-26 15:50:00,31.29,31.3,31.18,31.18,453800.0,11.6394,11.6431,11.5984,11.5984,453800.0
2012-01-26 15:55:00,31.18,31.25,31.18,31.21,620900.0,11.5984,11.6245,11.5984,11.6096,620900.0
2012-01-27 09:30:00,30.9,31.0,30.82,30.99,278000.0,11.4943,11.5315,11.4645,11.5278,278000.0
2012-01-27 09:35:00,30.99,31.19,30.99,31.16,381100.0,11.5278,11.6022,11.5278,11.591,381100.0
2012-01-27 09:40:00,31.17,31.19,31.05,31.07,185700.0,11.5947,11.6022,11.5501,11.5575,185700.0
2012-01-27 09:45:00,31.08,31.18,31.05,31.07,202400.0,11.5612,11.5984,11.5501,11.5575,202400.0
2012-01-27 09:50:00,31.07,31.15,31.0,31.15,226900.0,11.5575,11.5873,11.5315,11.5873,226900.0
2012-01-27 09:55:00,31.14,31.19,31.07,31.09,239200.0,11.5836,11.6022,11.5575,11.565,239200.0
2012-01-27 10:00:00,31.1,31.13,30.98,30.98,270100.0,11.5687,11.5798,11.524,11.524,270100.0
2012-01-27 10:05:00,30.98,31.02,30.92,31.02,313800.0,11.524,11.5389,11.5017,11.5389,313800.0
2012-01-27 10:10:00,31.02,31.04,30.93,31.01,165800.0,11.5389,11.5464,11.5054,11.5352,165800.0
2012-01-27 10:15:00,31.02,31.07,30.99,31.0,253300.0,11.5389,11.5575,11.5278,11.5315,253300.0
2012-01-27 10:20:00,31.0,31.19,30.98,31.12,210700.0,11.5315,11.6022,11.524,11.5761,210700.0
2012-01-27 10:25:00,31.12,31.25,31.1,31.18,266100.0,11.5761,11.6245,11.5687,11.5984,266100.0
2012-01-27 10:30:00,31.19,31.25,31.16,31.18,237200.0,11.6022,11.6245,11.591,11.5984,237200.0
2012-01-27 10:35:00,31.18,31.2,31.12,31.14,241100.0,11.5984,11.6059,11.5761,11.5836,241100.0
2012-01-27 10:40:00,31.14,31.24,31.12,31.23,195900.0,11.5836,11.6208,11.5761,11.617,195900.0
2012-01-27 10:45:00,31.24,31.24,31.06,31.14,149400.0,11.6208,11.6208,11.5538,11.5836,149400.0
2012-01-27 10:50:00,31.14,31.15,31.05,31.08,142100.0,11.5836,11.5873,11.5501,11.5612,142100.0
2012-01-27 10:55:00,31.08,31.14,31.01,31.14,189800.0,11.5612,11.5836,11.5352,11.5836,189800.0
2012-01-27 11:00:00,31.15,31.17,31.07,31.08,211800.0,11.5873,11.5947,11.5575,11.5612,211800.0
2012-01-27 11:05:00,31.09,31.17,31.08,31.17,181800.0,11.565,11.5947,11.5612,11.5947,181800.0
2012-01-27 11:10:00,31.16,31.17,31.11,31.16,222900.0,11.591,11.5947,11.5724,11.591,222900.0
2012-01-27 11:15:00,31.16,31.26,31.16,31.23,191900.0,11.591,11.6282,11.591,11.617,191900.0
2012-01-27 11:20:00,31.23,31.25,31.18,31.19,194000.0,11.617,11.6245,11.5984,11.6022,194000.0
2012-01-27 11:25:00,31.18,31.25,31.17,31.24,279100.0,11.5984,11.6245,11.5947,11.6208,279100.0
2012-01-27 11:30:00,31.23,31.24,31.1,31.1,173300.0,11.617,11.6208,11.5687,11.5687,173300.0
2012-01-27 11:35:00,31.1,31.13,31.04,31.12,134600.0,11.5687,11.5798,11.5464,11.5761,134600.0
2012-01-27 11:40:00,31.11,31.13,31.04,31.13,185000.0,11.5724,11.5798,11.5464,11.5798,185000.0
2012-01-27 11:45:00,31.13,31.17,31.11,31.13,258600.0,11.5798,11.5947,11.5724,11.5798,258600.0
2012-01-27 11:50:00,31.13,31.15,31.12,31.14,108800.0,11.5798,11.5873,11.5761,11.5836,108800.0
2012-01-27 11:55:00,31.15,31.22,31.14,31.15,177800.0,11.5873,11.6133,11.5836,11.5873,177800.0
2012-01-27 12:00:00,31.16,31.2,31.16,31.17,118100.0,11.591,11.6059,11.591,11.5947,118100.0
2012-01-27 12:05:00,31.16,31.2,31.11,31.17,116600.0,11.591,11.6059,11.5724,11.5947,116600.0
2012-01-27 12:10:00,31.16,31.19,31.12,31.15,129200.0,11.591,11.6022,11.5761,11.5873,129200.0
2012-01-27 12:15:00,31.15,31.17,31.09,31.16,150200.0,11.5873,11.5947,11.565,11.591,150200.0
2012-01-27 12:20:00,31.16,31.19,31.15,31.17,103900.0,11.591,11.6022,11.5873,11.5947,103900.0
2012-01-27 12:25:00,31.18,31.21,31.17,31.2,140400.0,11.5984,11.6096,11.5947,11.6059,140400.0
2012-01-27 12:30:00,31.19,31.24,31.17,31.22,107100.0,11.6022,11.6208,11.5947,11.6133,107100.0
2012-01-27 12:35:00,31.23,31.28,31.21,31.23,152800.0,11.617,11.6356,11.6096,11.617,152800.0
2012-01-27 12:40:00,31.22,31.23,31.18,31.22,121600.0,11.6133,11.617,11.5984,11.6133,121600.0
2012-01-27 12:45:00,31.22,31.23,31.17,31.19,146200.0,11.6133,11.617,11.5947,11.6022,146200.0
2012-01-27 12:50:00,31.18,31.19,31.06,31.09,137700.0,11.5984,11.6022,11.5538,11.565,137700.0
2012-01-27 12:55:00,31.08,31.14,31.0,31.01,179900.0,11.5612,11.5836,11.5315,11.5352,179900.0
2012-01-27 13:00:00,31.02,31.06,30.97,31.04,179600.0,11.5389,11.5538,11.5203,11.5464,179600.0
2012-01-27 13:05:00,31.03,31.03,30.96,31.0,143000.0,11.5426,11.5426,11.5166,11.5315,143000.0
2012-01-27 13:10:00,31.01,31.02,30.96,30.96,191300.0,11.5352,11.5389,11.5166,11.5166,191300.0
2012-01-27 13:15:00,30.96,31.05,30.96,30.99,105000.0,11.5166,11.5501,11.5166,11.5278,105000.0
2012-01-27 13:20:00,30.98,31.02,30.93,30.93,122700.0,11.524,11.5389,11.5054,11.5054,122700.0
2012-01-27 13:25:00,30.92,30.96,30.87,30.91,157400.0,11.5017,11.5166,11.4831,11.498,157400.0
2012-01-27 13:30:00,30.91,30.96,30.88,30.93,126200.0,11.498,11.5166,11.4868,11.5054,126200.0
2012-01-27 13:35:00,30.93,30.98,30.93,30.94,128600.0,11.5054,11.524,11.5054,11.5092,128600.0
2012-01-27 13:40:00,30.95,31.0,30.95,30.98,39000.0,11.5129,11.5315,11.5129,11.524,39000.0
2012-01-27 13:45:00,30.97,31.0,30.97,30.98,68700.0,11.5203,11.5315,11.5203,11.524,68700.0
2012-01-27 13:50:00,30.98,31.01,30.98,31.01,62100.0,11.524,11.5352,11.524,11.5352,62100.0
2012-01-27 13:55:00,31.01,31.01,30.94,30.96,73500.0,11.5352,11.5352,11.5092,11.5166,73500.0
2012-01-27 14:00:00,30.96,31.04,30.96,31.02,95600.0,11.5166,11.5464,11.5166,11.5389,95600.0
2012-01-27 14:05:00,31.01,31.05,31.0,31.02,48500.0,11.5352,11.5501,11.5315,11.5389,48500.0
2012-01-27 14:10:00,31.02,31.04,31.0,31.03,62200.0,11.5389,11.5464,11.5315,11.5426,62200.0
2012-01-27 14:15:00,31.03,31.03,30.99,30.99,71700.0,11.5426,11.5426,11.5278,11.5278,71700.0
2012-01-27 14:20:00,30.99,31.0,30.96,30.98,84500.0,11.5278,11.5315,11.5166,11.524,84500.0
2012-01-27 14:25:00,30.98,30.99,30.93,30.96,91600.0,11.524,11.5278,11.5054,11.5166,91600.0
2012-01-27 14:30:00,30.95,31.01,30.95,30.96,91400.0,11.5129,11.5352,11.5129,11.5166,91400.0
2012-01-27 14:35:00,30.97,31.03,30.97,31.0,144800.0,11.5203,11.5426,11.5203,11.5315,144800.0
2012-01-27 14:40:00,31.0,31.02,30.98,31.01,55700.0,11.5315,11.5389,11.524,11.5352,55700.0
2012-01-27 14:45:00,31.0,31.03,30.9,30.99,485800.0,11.5315,11.5426,11.4943,11.5278,485800.0
2012-01-27 14:50:00,30.99,31.04,30.98,31.04,92200.0,11.5278,11.5464,11.524,11.5464,92200.0
2012-01-27 14:55:00,31.04,31.05,30.92,30.93,194900.0,11.5464,11.5501,11.5017,11.5054,194900.0
2012-01-27 15:00:00,30.93,31.05,30.93,31.04,92100.0,11.5054,11.5501,11.5054,11.5464,92100.0
2012-01-27 15:05:00,31.03,31.06,31.01,31.04,98300.0,11.5426,11.5538,11.5352,11.5464,98300.0
2012-01-27 15:10:00,31.03,31.17,31.02,31.13,168400.0,11.5426,11.5947,11.5389,11.5798,168400.0
2012-01-27 15:15:00,31.12,31.17,31.1,31.14,118400.0,11.5761,11.5947,11.5687,11.5836,118400.0
2012-01-27 15:20:00,31.14,31.23,31.13,31.21,174000.0,11.5836,11.617,11.5798,11.6096,174000.0
2012-01-27 15:25:00,31.21,31.28,31.17,31.19,155100.0,11.6096,11.6356,11.5947,11.6022,155100.0
2012-01-27 15:30:00,31.19,31.23,31.15,31.16,135500.0,11.6022,11.617,11.5873,11.591,135500.0
2012-01-27 15:35:00,31.17,31.21,31.16,31.21,58800.0,11.5947,11.6096,11.591,11.6096,58800.0
2012-01-27 15:40:00,31.21,31.21,31.15,31.2,97100.0,11.6096,11.6096,11.5873,11.6059,97100.0
2012-01-27 15:45:00,31.21,31.21,31.13,31.16,195400.0,11.6096,11.6096,11.5798,11.591,195400.0
2012-01-27 15:50:00,31.16,31.18,31.13,31.16,212000.0,11.591,11.5984,11.5798,11.591,212000.0
2012-01-27 15:55:00,31.16,31.17,31.12,31.12,390000.0,11.591,11.5947,11.5761,11.5761,390000.0
2012-01-30 09:30:00,30.49,30.58,30.41,30.49,341400.0,11.3418,11.3752,11.312,11.3418,341400.0
2012-01-30 09:35:00,30.48,30.52,30.43,30.5,229300.0,11.338,11.3529,11.3194,11.3455,229300.0
2012-01-30 09:40:00,30.49,30.56,30.47,30.51,193300.0,11.3418,11.3678,11.3343,11.3492,193300.0
2012-01-30 09:45:00,30.51,30.54,30.48,30.49,137900.0,11.3492,11.3604,11.338,11.3418,137900.0
2012-01-30 09:50:00,30.49,30.52,30.44,30.49,285200.0,11.3418,11.3529,11.3232,11.3418,285200.0
2012-01-30 09:55:00,30.48,30.57,30.48,30.51,212200.0,11.338,11.3715,11.338,11.3492,212200.0
2012-01-30 10:00:00,30.51,30.52,30.38,30.38,251900.0,11.3492,11.3529,11.3008,11.3008,251900.0
2012-01-30 10:05:00,30.39,30.4,30.32,30.35,176400.0,11.3046,11.3083,11.2785,11.2897,176400.0
2012-01-30 10:10:00,30.35,30.35,30.2,30.24,337100.0,11.2897,11.2897,11.2339,11.2488,337100.0
2012-01-30 10:15:00,30.24,30.32,30.21,30.29,291300.0,11.2488,11.2785,11.2376,11.2674,291300.0
2012-01-30 10:20:00,30.29,30.41,30.28,30.39,227700.0,11.2674,11.312,11.2637,11.3046,227700.0
2012-01-30 10:25:00,30.38,30.38,30.32,30.32,247900.0,11.3008,11.3008,11.2785,11.2785,247900.0
2012-01-30 10:30:00,30.33,30.41,30.31,30.39,158800.0,11.2823,11.312,11.2748,11.3046,158800.0
2012-01-30 10:35:00,30.39,30.46,30.38,30.39,177900.0,11.3046,11.3306,11.3008,11.3046,177900.0
2012-01-30 10:40:00,30.4,30.47,30.4,30.46,144600.0,11.3083,11.3343,11.3083,11.3306,144600.0
2012-01-30 10:45:00,30.46,30.5,30.43,30.47,237500.0,11.3306,11.3455,11.3194,11.3343,237500.0
2012-01-30 10:50:00,30.47,30.53,30.47,30.49,134400.0,11.3343,11.3566,11.3343,11.3418,134400.0
2012-01-30 10:55:00,30.49,30.53,30.46,30.52,104500.0,11.3418,11.3566,11.3306,11.3529,104500.0
2012-01-30 11:00:00,30.53,30.67,30.52,30.62,199800.0,11.3566,11.4087,11.3529,11.3901,199800.0
2012-01-30 11:05:00,30.62,30.63,30.57,30.57,95200.0,11.3901,11.3938,11.3715,11.3715,95200.0
2012-01-30 11:10:00,30.58,30.6,30.54,30.57,133300.0,11.3752,11.3827,11.3604,11.3715,133300.0
2012-01-30 11:15:00,30.57,30.63,30.57,30.62,93700.0,11.3715,11.3938,11.3715,11.3901,93700.0
2012-01-30 11:20:00,30.62,30.69,30.6,30.65,94600.0,11.3901,11.4162,11.3827,11.4013,94600.0
2012-01-30 11:25:00,30.65,30.66,30.6,30.6,58800.0,11.4013,11.405,11.3827,11.3827,58800.0
2012-01-30 11:30:00,30.61,30.64,30.58,30.62,98600.0,11.3864,11.3976,11.3752,11.3901,98600.0
2012-01-30 11:35:00,30.63,30.66,30.62,30.66,87500.0,11.3938,11.405,11.3901,11.405,87500.0
2012-01-30 11:40:00,30.66,30.67,30.59,30.6,108800.0,11.405,11.4087,11.379,11.3827,108800.0
2012-01-30 11:45:00,30.6,30.61,30.54,30.55,111600.0,11.3827,11.3864,11.3604,11.3641,111600.0
2012-01-30 11:50:00,30.54,30.57,30.52,30.57,103800.0,11.3604,11.3715,11.3529,11.3715,103800.0
2012-01-30 11:55:00,30.57,30.61,30.56,30.59,94900.0,11.3715,11.3864,11.3678,11.379,94900.0
2012-01-30 12:00:00,30.6,30.62,30.59,30.62,70600.0,11.3827,11.3901,11.379,11.3901,70600.0
2012-01-30 12:05:00,30.62,30.65,30.58,30.62,138500.0,11.3901,11.4013,11.3752,11.3901,138500.0
2012-01-30 12:10:00,30.62,30.67,30.62,30.65,51800.0,11.3901,11.4087,11.3901,11.4013,51800.0
2012-01-30 12:15:00,30.64,30.69,30.64,30.65,68900.0,11.3976,11.4162,11.3976,11.4013,68900.0
2012-01-30 12:20:00,30.65,30.71,30.65,30.69,65500.0,11.4013,11.4236,11.4013,11.4162,65500.0
2012-01-30 12:25:00,30.69,30.71,30.66,30.71,45000.0,11.4162,11.4236,11.405,11.4236,45000.0
2012-01-30 12:30:00,30.71,30.75,30.7,30.74,165600.0,11.4236,11.4385,11.4199,11.4348,165600.0
2012-01-30 12:35:00,30.73,30.73,30.65,30.65,76800.0,11.431,11.431,11.4013,11.4013,76800.0
2012-01-30 12:40:00,30.66,30.68,30.63,30.64,41800.0,11.405,11.4124,11.3938,11.3976,41800.0
2012-01-30 12:45:00,30.64,30.66,30.61,30.64,83400.0,11.3976,11.405,11.3864,11.3976,83400.0
2012-01-30 12:50:00,30.64,30.65,30.59,30.61,109400.0,11.3976,11.4013,11.379,11.3864,109400.0
2012-01-30 12:55:00,30.6,30.65,30.59,30.64,143500.0,11.3827,11.4013,11.379,11.3976,143500.0
2012-01-30 13:00:00,30.63,30.66,30.61,30.64,129100.0,11.3938,11.405,11.3864,11.3976,129100.0
2012-01-30 13:05:00,30.64,30.67,30.59,30.59,55800.0,11.3976,11.4087,11.379,11.379,55800.0
2012-01-30 13:10:00,30.59,30.64,30.57,30.63,120600.0,11.379,11.3976,11.3715,11.3938,120600.0
2012-01-30 13:15:00,30.63,30.64,30.59,30.61,79300.0,11.3938,11.3976,11.379,11.3864,79300.0
2012-01-30 13:20:00,30.61,30.64,30.61,30.64,60300.0,11.3864,11.3976,11.3864,11.3976,60300.0
2012-01-30 13:25:00,30.65,30.65,30.61,30.63,72200.0,11.4013,11.4013,11.3864,11.3938,72200.0
2012-01-30 13:30:00,30.63,30.67,30.63,30.67,112800.0,11.3938,11.4087,11.3938,11.4087,112800.0
2012-01-30 13:35:00,30.67,30.7,30.66,30.68,174200.0,11.4087,11.4199,11.405,11.4124,174200.0
2012-01-30 13:40:00,30.68,30.7,30.67,30.68,53200.0,11.4124,11.4199,11.4087,11.4124,53200.0
2012-01-30 13:45:00,30.68,30.7,30.63,30.65,123500.0,11.4124,11.4199,11.3938,11.4013,123500.0
2012-01-30 13:50:00,30.65,30.65,30.59,30.63,82100.0,11.4013,11.4013,11.379,11.3938,82100.0
2012-01-30 13:55:00,30.63,30.65,30.61,30.65,62900.0,11.3938,11.4013,11.3864,11.4013,62900.0
2012-01-30 14:00:00,30.65,30.66,30.62,30.62,80300.0,11.4013,11.405,11.3901,11.3901,80300.0
2012-01-30 14:05:00,30.63,30.68,30.62,30.66,113500.0,11.3938,11.4124,11.3901,11.405,113500.0
2012-01-30 14:10:00,30.67,30.75,30.66,30.73,104600.0,11.4087,11.4385,11.405,11.431,104600.0
2012-01-30 14:15:00,30.73,30.78,30.73,30.75,69000.0,11.431,11.4496,11.431,11.4385,69000.0
2012-01-30 14:20:00,30.75,30.78,30.73,30.74,65500.0,11.4385,11.4496,11.431,11.4348,65500.0
2012-01-30 14:25:00,30.74,30.79,30.72,30.72,96600.0,11.4348,11.4534,11.4273,11.4273,96600.0
2012-01-30 14:30:00,30.72,30.74,30.69,30.73,105100.0,11.4273,11.4348,11.4162,11.431,105100.0
2012-01-30 14:35:00,30.73,30.76,30.72,30.73,31800.0,11.431,11.4422,11.4273,11.431,31800.0
2012-01-30 14:40:00,30.73,30.79,30.71,30.77,82900.0,11.431,11.4534,11.4236,11.4459,82900.0
2012-01-30 14:45:00,30.77,30.8,30.72,30.72,100400.0,11.4459,11.4571,11.4273,11.4273,100400.0
2012-01-30 14:50:00,30.72,30.77,30.69,30.7,99100.0,11.4273,11.4459,11.4162,11.4199,99100.0
2012-01-30 14:55:00,30.7,30.74,30.68,30.74,131500.0,11.4199,11.4348,11.4124,11.4348,131500.0
2012-01-30 15:00:00,30.73,30.75,30.69,30.73,173200.0,11.431,11.4385,11.4162,11.431,173200.0
2012-01-30 15:05:00,30.72,30.74,30.65,30.66,148400.0,11.4273,11.4348,11.4013,11.405,148400.0
2012-01-30 15:10:00,30.66,30.74,30.66,30.68,122300.0,11.405,11.4348,11.405,11.4124,122300.0
2012-01-30 15:15:00,30.68,30.72,30.67,30.67,122800.0,11.4124,11.4273,11.4087,11.4087,122800.0
2012-01-30 15:20:00,30.67,30.7,30.64,30.68,101300.0,11.4087,11.4199,11.3976,11.4124,101300.0
2012-01-30 15:25:00,30.68,30.68,30.61,30.65,158100.0,11.4124,11.4124,11.3864,11.4013,158100.0
2012-01-30 15:30:00,30.66,30.71,30.65,30.68,205700.0,11.405,11.4236,11.4013,11.4124,205700.0
2012-01-30 15:35:00,30.68,30.68,30.64,30.67,120700.0,11.4124,11.4124,11.3976,11.4087,120700.0
2012-01-30 15:40:00,30.67,30.7,30.64,30.66,191600.0,11.4087,11.4199,11.3976,11.405,191600.0
2012-01-30 15:45:00,30.66,30.76,30.66,30.76,159600.0,11.405,11.4422,11.405,11.4422,159600.0
2012-01-30 15:50:00,30.75,30.76,30.69,30.7,221500.0,11.4385,11.4422,11.4162,11.4199,221500.0
2012-01-30 15:55:00,30.71,30.74,30.68,30.71,425200.0,11.4236,11.4348,11.4124,11.4236,425200.0
2012-01-31 09:30:00,31.16,31.3,31.11,31.25,274100.0,11.591,11.6431,11.5724,11.6245,274100.0
2012-01-31 09:35:00,31.24,31.3,31.21,31.27,156800.0,11.6208,11.6431,11.6096,11.6319,156800.0
2012-01-31 09:40:00,31.26,31.26,31.05,31.08,167000.0,11.6282,11.6282,11.5501,11.5612,167000.0
2012-01-31 09:45:00,31.07,31.14,31.03,31.06,267300.0,11.5575,11.5836,11.5426,11.5538,267300.0
2012-01-31 09:50:00,31.07,31.08,30.98,31.0,368400.0,11.5575,11.5612,11.524,11.5315,368400.0
2012-01-31 09:55:00,31.0,31.08,30.94,31.05,188100.0,11.5315,11.5612,11.5092,11.5501,188100.0
2012-01-31 10:00:00,31.08,31.08,30.83,30.83,337200.0,11.5612,11.5612,11.4682,11.4682,337200.0
2012-01-31 10:05:00,30.83,30.84,30.72,30.76,270000.0,11.4682,11.472,11.4273,11.4422,270000.0
2012-01-31 10:10:00,30.75,30.85,30.7,30.85,297200.0,11.4385,11.4757,11.4199,11.4757,297200.0
2012-01-31 10:15:00,30.85,30.87,30.76,30.81,127600.0,11.4757,11.4831,11.4422,11.4608,127600.0
2012-01-31 10:20:00,30.81,30.87,30.79,30.87,97100.0,11.4608,11.4831,11.4534,11.4831,97100.0
2012-01-31 10:25:00,30.86,30.93,30.86,30.88,127900.0,11.4794,11.5054,11.4794,11.4868,127900.0
2012-01-31 10:30:00,30.87,30.94,30.86,30.9,99200.0,11.4831,11.5092,11.4794,11.4943,99200.0
2012-01-31 10:35:00,30.9,30.92,30.76,30.77,185100.0,11.4943,11.5017,11.4422,11.4459,185100.0
2012-01-31 10:40:00,30.77,30.79,30.74,30.75,76700.0,11.4459,11.4534,11.4348,11.4385,76700.0
2012-01-31 10:45:00,30.75,30.76,30.57,30.62,224200.0,11.4385,11.4422,11.3715,11.3901,224200.0
2012-01-31 10:50:00,30.61,30.61,30.51,30.54,235200.0,11.3864,11.3864,11.3492,11.3604,235200.0
2012-01-31 10:55:00,30.54,30.55,30.45,30.52,283100.0,11.3604,11.3641,11.3269,11.3529,283100.0
2012-01-31 11:00:00,30.52,30.61,30.51,30.53,174500.0,11.3529,11.3864,11.3492,11.3566,174500.0
2012-01-31 11:05:00,30.53,30.53,30.38,30.44,184100.0,11.3566,11.3566,11.3008,11.3232,184100.0
2012-01-31 11:10:00,30.44,30.44,30.33,30.34,193100.0,11.3232,11.3232,11.2823,11.286,193100.0
2012-01-31 11:15:00,30.34,30.38,30.33,30.37,373900.0,11.286,11.3008,11.2823,11.2971,373900.0
2012-01-31 11:20:00,30.37,30.43,30.34,30.43,242300.0,11.2971,11.3194,11.286,11.3194,242300.0
2012-01-31 11:25:00,30.43,30.44,30.37,30.39,236000.0,11.3194,11.3232,11.2971,11.3046,236000.0
2012-01-31 11:30:00,30.38,30.38,30.3,30.33,159400.0,11.3008,11.3008,11.2711,11.2823,159400.0
2012-01-31 11:35:00,30.33,30.41,30.32,30.39,106400.0,11.2823,11.312,11.2785,11.3046,106400.0
2012-01-31 11:40:00,30.39,30.42,30.32,30.35,134600.0,11.3046,11.3157,11.2785,11.2897,134600.0
2012-01-31 11:45:00,30.36,30.42,30.33,30.35,134900.0,11.2934,11.3157,11.2823,11.2897,134900.0
2012-01-31 11:50:00,30.35,30.39,30.31,30.31,247300.0,11.2897,11.3046,11.2748,11.2748,247300.0
2012-01-31 11:55:00,30.31,30.37,30.31,30.35,149400.0,11.2748,11.2971,11.2748,11.2897,149400.0
2012-01-31 12:00:00,30.35,30.4,30.33,30.39,170400.0,11.2897,11.3083,11.2823,11.3046,170400.0
2012-01-31 12:05:00,30.39,30.46,30.37,30.46,98900.0,11.3046,11.3306,11.2971,11.3306,98900.0
2012-01-31 12:10:00,30.46,30.5,30.44,30.47,151700.0,11.3306,11.3455,11.3232,11.3343,151700.0
2012-01-31 12:15:00,30.47,30.59,30.47,30.58,177800.0,11.3343,11.379,11.3343,11.3752,177800.0
2012-01-31 12:20:00,30.59,30.62,30.56,30.56,115000.0,11.379,11.3901,11.3678,11.3678,115000.0
2012-01-31 12:25:00,30.56,30.63,30.55,30.63,55200.0,11.3678,11.3938,11.3641,11.3938,55200.0
2012-01-31 12:30:00,30.63,30.74,30.63,30.68,75100.0,11.3938,11.4348,11.3938,11.4124,75100.0
2012-01-31 12:35:00,30.68,30.73,30.63,30.72,80200.0,11.4124,11.431,11.3938,11.4273,80200.0
2012-01-31 12:40:00,30.71,30.71,30.62,30.63,86100.0,11.4236,11.4236,11.3901,11.3938,86100.0
2012-01-31 12:45:00,30.64,30.66,30.6,30.62,75000.0,11.3976,11.405,11.3827,11.3901,75000.0
2012-01-31 12:50:00,30.62,30.68,30.62,30.65,67800.0,11.3901,11.4124,11.3901,11.4013,67800.0
2012-01-31 12:55:00,30.65,30.69,30.65,30.68,72700.0,11.4013,11.4162,11.4013,11.4124,72700.0
2012-01-31 13:00:00,30.68,30.74,30.67,30.73,95200.0,11.4124,11.4348,11.4087,11.431,95200.0
2012-01-31 13:05:00,30.74,30.76,30.69,30.7,51500.0,11.4348,11.4422,11.4162,11.4199,51500.0
2012-01-31 13:10:00,30.7,30.71,30.66,30.68,87500.0,11.4199,11.4236,11.405,11.4124,87500.0
2012-01-31 13:15:00,30.67,30.71,30.62,30.7,71500.0,11.4087,11.4236,11.3901,11.4199,71500.0
2012-01-31 13:20:00,30.7,30.74,30.65,30.73,86700.0,11.4199,11.4348,11.4013,11.431,86700.0
2012-01-31 13:25:00,30.73,30.8,30.73,30.8,54600.0,11.431,11.4571,11.431,11.4571,54600.0
2012-01-31 13:30:00,30.8,30.81,30.7,30.73,63100.0,11.4571,11.4608,11.4199,11.431,63100.0
2012-01-31 13:35:00,30.73,30.77,30.73,30.75,60300.0,11.431,11.4459,11.431,11.4385,60300.0
2012-01-31 13:40:00,30.74,30.74,30.69,30.71,86000.0,11.4348,11.4348,11.4162,11.4236,86000.0
2012-01-31 13:45:00,30.71,30.72,30.63,30.64,83100.0,11.4236,11.4273,11.3938,11.3976,83100.0
2012-01-31 13:50:00,30.63,30.65,30.57,30.64,86700.0,11.3938,11.4013,11.3715,11.3976,86700.0
2012-01-31 13:55:00,30.63,30.67,30.63,30.67,57100.0,11.3938,11.4087,11.3938,11.4087,57100.0
2012-01-31 14:00:00,30.66,30.7,30.61,30.62,86700.0,11.405,11.4199,11.3864,11.3901,86700.0
2012-01-31 14:05:00,30.61,30.62,30.57,30.58,104900.0,11.3864,11.3901,11.3715,11.3752,104900.0
2012-01-31 14:10:00,30.57,30.66,30.55,30.64,84700.0,11.3715,11.405,11.3641,11.3976,84700.0
2012-01-31 14:15:00,30.64,30.66,30.58,30.65,149600.0,11.3976,11.405,11.3752,11.4013,149600.0
2012-01-31 14:20:00,30.66,30.68,30.62,30.62,164800.0,11.405,11.4124,11.3901,11.3901,164800.0
2012-01-31 14:25:00,30.61,30.67,30.6,30.65,137000.0,11.3864,11.4087,11.3827,11.4013,137000.0
2012-01-31 14:30:00,30.65,30.66,30.59,30.61,104800.0,11.4013,11.405,11.379,11.3864,104800.0
2012-01-31 14:35:00,30.62,30.62,30.58,30.61,86900.0,11.3901,11.3901,11.3752,11.3864,86900.0
2012-01-31 14:40:00,30.62,30.66,30.61,30.64,138700.0,11.3901,11.405,11.3864,11.3976,138700.0
2012-01-31 14:45:00,30.64,30.7,30.63,30.69,165900.0,11.3976,11.4199,11.3938,11.4162,165900.0
2012-01-31 14:50:00,30.7,30.72,30.63,30.65,224400.0,11.4199,11.4273,11.3938,11.4013,224400.0
2012-01-31 14:55:00,30.65,30.8,30.63,30.79,458500.0,11.4013,11.4571,11.3938,11.4534,458500.0
2012-01-31 15:00:00,30.79,30.79,30.66,30.73,257600.0,11.4534,11.4534,11.405,11.431,257600.0
2012-01-31 15:05:00,30.73,30.79,30.73,30.78,154400.0,11.431,11.4534,11.431,11.4496,154400.0
2012-01-31 15:10:00,30.78,30.88,30.77,30.83,111500.0,11.4496,11.4868,11.4459,11.4682,111500.0
2012-01-31 15:15:00,30.83,30.85,30.73,30.73,164500.0,11.4682,11.4757,11.431,11.431,164500.0
2012-01-31 15:20:00,30.73,30.77,30.67,30.71,227300.0,11.431,11.4459,11.4087,11.4236,227300.0
2012-01-31 15:25:00,30.72,30.76,30.7,30.75,175500.0,11.4273,11.4422,11.4199,11.4385,175500.0
2012-01-31 15:30:00,30.76,30.76,30.61,30.62,149000.0,11.4422,11.4422,11.3864,11.3901,149000.0
2012-01-31 15:35:00,30.63,30.72,30.62,30.68,190100.0,11.3938,11.4273,11.3901,11.4124,190100.0
2012-01-31 15:40:00,30.67,30.7,30.6,30.61,346600.0,11.4087,11.4199,11.3827,11.3864,346600.0
2012-01-31 15:45:00,30.59,30.61,30.55,30.57,655600.0,11.379,11.3864,11.3641,11.3715,655600.0
2012-01-31 15:50:00,30.58,30.6,30.51,30.53,544500.0,11.3752,11.3827,11.3492,11.3566,544500.0
2012-01-31 15:55:00,30.53,30.6,30.49,30.55,1158600.0,11.3566,11.3827,11.3418,11.3641,1158600.0
2012-02-01 09:30:00,31.17,31.37,31.17,31.33,390900.0,11.5947,11.6691,11.5947,11.6542,390900.0
2012-02-01 09:35:00,31.33,31.37,31.25,31.25,163800.0,11.6542,11.6691,11.6245,11.6245,163800.0
2012-02-01 09:40:00,31.26,31.26,31.18,31.18,136300.0,11.6282,11.6282,11.5984,11.5984,136300.0
2012-02-01 09:45:00,31.18,31.2,31.14,31.16,346800.0,11.5984,11.6059,11.5836,11.591,346800.0
2012-02-01 09:50:00,31.16,31.21,31.14,31.15,340800.0,11.591,11.6096,11.5836,11.5873,340800.0
2012-02-01 09:55:00,31.16,31.21,31.13,31.18,164100.0,11.591,11.6096,11.5798,11.5984,164100.0
2012-02-01 10:00:00,31.18,31.19,31.08,31.14,178100.0,11.5984,11.6022,11.5612,11.5836,178100.0
2012-02-01 10:05:00,31.15,31.2,31.15,31.19,299700.0,11.5873,11.6059,11.5873,11.6022,299700.0
2012-02-01 10:10:00,31.2,31.28,31.17,31.25,236000.0,11.6059,11.6356,11.5947,11.6245,236000.0
2012-02-01 10:15:00,31.25,31.26,31.18,31.22,134900.0,11.6245,11.6282,11.5984,11.6133,134900.0
2012-02-01 10:20:00,31.22,31.3,31.22,31.25,148800.0,11.6133,11.6431,11.6133,11.6245,148800.0
2012-02-01 10:25:00,31.25,31.25,31.12,31.18,139500.0,11.6245,11.6245,11.5761,11.5984,139500.0
2012-02-01 10:30:00,31.18,31.22,31.14,31.21,208400.0,11.5984,11.6133,11.5836,11.6096,208400.0
2012-02-01 10:35:00,31.21,31.27,31.2,31.23,171100.0,11.6096,11.6319,11.6059,11.617,171100.0
2012-02-01 10:40:00,31.23,31.28,31.2,31.28,149800.0,11.617,11.6356,11.6059,11.6356,149800.0
2012-02-01 10:45:00,31.28,31.36,31.25,31.33,178900.0,11.6356,11.6654,11.6245,11.6542,178900.0
2012-02-01 10:50:00,31.34,31.45,31.34,31.41,183500.0,11.658,11.6989,11.658,11.684,183500.0
2012-02-01 10:55:00,31.41,31.44,31.38,31.44,154400.0,11.684,11.6952,11.6728,11.6952,154400.0
2012-02-01 11:00:00,31.44,31.47,31.4,31.4,163400.0,11.6952,11.7063,11.6803,11.6803,163400.0
2012-02-01 11:05:00,31.4,31.4,31.31,31.33,274600.0,11.6803,11.6803,11.6468,11.6542,274600.0
2012-02-01 11:10:00,31.34,31.36,31.29,31.32,173100.0,11.658,11.6654,11.6394,11.6505,173100.0
2012-02-01 11:15:00,31.32,31.34,31.24,31.29,192000.0,11.6505,11.658,11.6208,11.6394,192000.0
2012-02-01 11:20:00,31.29,31.34,31.28,31.33,99500.0,11.6394,11.658,11.6356,11.6542,99500.0
2012-02-01 11:25:00,31.33,31.35,31.3,31.34,132900.0,11.6542,11.6617,11.6431,11.658,132900.0
2012-02-01 11:30:00,31.34,31.42,31.34,31.42,233100.0,11.658,11.6877,11.658,11.6877,233100.0
2012-02-01 11:35:00,31.42,31.45,31.38,31.44,181700.0,11.6877,11.6989,11.6728,11.6952,181700.0
2012-02-01 11:40:00,31.44,31.46,31.4,31.41,115800.0,11.6952,11.7026,11.6803,11.684,115800.0
2012-02-01 11:45:00,31.41,31.45,31.38,31.41,114700.0,11.684,11.6989,11.6728,11.684,114700.0
2012-02-01 11:50:00,31.41,31.44,31.38,31.41,165600.0,11.684,11.6952,11.6728,11.684,165600.0
2012-02-01 11:55:00,31.41,31.45,31.39,31.42,70600.0,11.684,11.6989,11.6766,11.6877,70600.0
2012-02-01 12:00:00,31.41,31.46,31.4,31.44,179900.0,11.684,11.7026,11.6803,11.6952,179900.0
2012-02-01 12:05:00,31.44,31.5,31.44,31.49,70100.0,11.6952,11.7175,11.6952,11.7138,70100.0
2012-02-01 12:10:00,31.5,31.5,31.46,31.46,84300.0,11.7175,11.7175,11.7026,11.7026,84300.0
2012-02-01 12:15:00,31.47,31.54,31.47,31.53,105800.0,11.7063,11.7324,11.7063,11.7286,105800.0
2012-02-01 12:20:00,31.53,31.65,31.52,31.63,238500.0,11.7286,11.7733,11.7249,11.7658,238500.0
2012-02-01 12:25:00,31.63,31.67,31.57,31.61,193100.0,11.7658,11.7807,11.7435,11.7584,193100.0
2012-02-01 12:30:00,31.61,31.68,31.56,31.61,184200.0,11.7584,11.7844,11.7398,11.7584,184200.0
2012-02-01 12:35:00,31.6,31.6,31.53,31.53,151700.0,11.7547,11.7547,11.7286,11.7286,151700.0
2012-02-01 12:40:00,31.53,31.54,31.48,31.53,136000.0,11.7286,11.7324,11.71,11.7286,136000.0
2012-02-01 12:45:00,31.53,31.54,31.48,31.49,88100.0,11.7286,11.7324,11.71,11.7138,88100.0
2012-02-01 12:50:00,31.49,31.54,31.47,31.54,78200.0,11.7138,11.7324,11.7063,11.7324,78200.0
2012-02-01 12:55:00,31.54,31.58,31.54,31.58,88700.0,11.7324,11.7472,11.7324,11.7472,88700.0
2012-02-01 13:00:00,31.58,31.6,31.56,31.6,39300.0,11.7472,11.7547,11.7398,11.7547,39300.0
2012-02-01 13:05:00,31.61,31.66,31.6,31.63,112100.0,11.7584,11.777,11.7547,11.7658,112100.0
2012-02-01 13:10:00,31.62,31.64,31.57,31.59,340500.0,11.7621,11.7695,11.7435,11.7509,340500.0
2012-02-01 13:15:00,31.59,31.59,31.51,31.54,241700.0,11.7509,11.7509,11.7212,11.7324,241700.0
2012-02-01 13:20:00,31.54,31.55,31.48,31.48,333400.0,11.7324,11.7361,11.71,11.71,333400.0
2012-02-01 13:25:00,31.48,31.49,31.38,31.39,224700.0,11.71,11.7138,11.6728,11.6766,224700.0
2012-02-01 13:30:00,31.39,31.39,31.35,31.36,213400.0,11.6766,11.6766,11.6617,11.6654,213400.0
2012-02-01 13:35:00,31.36,31.36,31.32,31.32,237300.0,11.6654,11.6654,11.6505,11.6505,237300.0
2012-02-01 13:40:00,31.32,31.33,31.24,31.25,297300.0,11.6505,11.6542,11.6208,11.6245,297300.0
2012-02-01 13:45:00,31.25,31.27,31.22,31.23,194300.0,11.6245,11.6319,11.6133,11.617,194300.0
2012-02-01 13:50:00,31.24,31.27,31.19,31.26,127000.0,11.6208,11.6319,11.6022,11.6282,127000.0
2012-02-01 13:55:00,31.26,31.29,31.23,31.23,97100.0,11.6282,11.6394,11.617,11.617,97100.0
2012-02-01 14:00:00,31.23,31.24,31.19,31.19,103100.0,11.617,11.6208,11.6022,11.6022,103100.0
2012-02-01 14:05:00,31.19,31.24,31.17,31.19,138700.0,11.6022,11.6208,11.5947,11.6022,138700.0
2012-02-01 14:10:00,31.19,31.22,31.19,31.19,111700.0,11.6022,11.6133,11.6022,11.6022,111700.0
2012-02-01 14:15:00,31.19,31.22,31.18,31.2,138500.0,11.6022,11.6133,11.5984,11.6059,138500.0
2012-02-01 14:20:00,31.2,31.22,31.19,31.2,95400.0,11.6059,11.6133,11.6022,11.6059,95400.0
2012-02-01 14:25:00,31.21,31.27,31.17,31.27,125400.0,11.6096,11.6319,11.5947,11.6319,125400.0
2012-02-01 14:30:00,31.27,31.28,31.21,31.24,119100.0,11.6319,11.6356,11.6096,11.6208,119100.0
2012-02-01 14:35:00,31.23,31.27,31.2,31.22,152500.0,11.617,11.6319,11.6059,11.6133,152500.0
2012-02-01 14:40:00,31.22,31.23,31.17,31.18,125100.0,11.6133,11.617,11.5947,11.5984,125100.0
2012-02-01 14:45:00,31.17,31.19,31.15,31.15,96300.0,11.5947,11.6022,11.5873,11.5873,96300.0
2012-02-01 14:50:00,31.15,31.18,31.15,31.18,89900.0,11.5873,11.5984,11.5873,11.5984,89900.0
2012-02-01 14:55:00,31.18,31.27,31.18,31.27,100100.0,11.5984,11.6319,11.5984,11.6319,100100.0
2012-02-01 15:00:00,31.27,31.36,31.24,31.36,234300.0,11.6319,11.6654,11.6208,11.6654,234300.0
2012-02-01 15:05:00,31.36,31.38,31.31,31.37,236800.0,11.6654,11.6728,11.6468,11.6691,236800.0
2012-02-01 15:10:00,31.37,31.37,31.34,31.34,266900.0,11.6691,11.6691,11.658,11.658,266900.0
2012-02-01 15:15:00,31.34,31.34,31.28,31.3,136900.0,11.658,11.658,11.6356,11.6431,136900.0
2012-02-01 15:20:00,31.3,31.31,31.24,31.24,319800.0,11.6431,11.6468,11.6208,11.6208,319800.0
2012-02-01 15:25:00,31.24,31.27,31.2,31.24,182500.0,11.6208,11.6319,11.6059,11.6208,182500.0
2012-02-01 15:30:00,31.25,31.27,31.22,31.25,93800.0,11.6245,11.6319,11.6133,11.6245,93800.0
2012-02-01 15:35:00,31.25,31.25,31.18,31.2,126300.0,11.6245,11.6245,11.5984,11.6059,126300.0
2012-02-01 15:40:00,31.21,31.24,31.18,31.21,151000.0,11.6096,11.6208,11.5984,11.6096,151000.0
2012-02-01 15:45:00,31.22,31.24,31.16,31.16,173500.0,11.6133,11.6208,11.591,11.591,173500.0
2012-02-01 15:50:00,31.16,31.25,31.16,31.17,336200.0,11.591,11.6245,11.591,11.5947,336200.0
2012-02-01 15:55:00,31.17,31.19,31.13,31.15,416400.0,11.5947,11.6022,11.5798,11.5873,416400.0
2012-02-02 09:30:00,31.6,31.6,31.37,31.53,308100.0,11.7547,11.7547,11.6691,11.7286,308100.0
2012-02-02 09:35:00,31.54,31.56,31.39,31.39,342200.0,11.7324,11.7398,11.6766,11.6766,342200.0
2012-02-02 09:40:00,31.39,31.41,31.31,31.39,152200.0,11.6766,11.684,11.6468,11.6766,152200.0
2012-02-02 09:45:00,31.4,31.46,31.34,31.38,206100.0,11.6803,11.7026,11.658,11.6728,206100.0
2012-02-02 09:50:00,31.39,31.39,31.29,31.32,230300.0,11.6766,11.6766,11.6394,11.6505,230300.0
2012-02-02 09:55:00,31.33,31.55,31.31,31.53,284100.0,11.6542,11.7361,11.6468,11.7286,284100.0
2012-02-02 10:00:00,31.53,31.58,31.47,31.48,275100.0,11.7286,11.7472,11.7063,11.71,275100.0
2012-02-02 10:05:00,31.49,31.52,31.43,31.46,257500.0,11.7138,11.7249,11.6914,11.7026,257500.0
2012-02-02 10:10:00,31.45,31.47,31.39,31.42,274200.0,11.6989,11.7063,11.6766,11.6877,274200.0
2012-02-02 10:15:00,31.43,31.46,31.4,31.41,306700.0,11.6914,11.7026,11.6803,11.684,306700.0
2012-02-02 10:20:00,31.41,31.41,31.31,31.38,204000.0,11.684,11.684,11.6468,11.6728,204000.0
2012-02-02 10:25:00,31.39,31.42,31.34,31.37,188500.0,11.6766,11.6877,11.658,11.6691,188500.0
2012-02-02 10:30:00,31.38,31.46,31.36,31.42,232500.0,11.6728,11.7026,11.6654,11.6877,232500.0
2012-02-02 10:35:00,31.42,31.48,31.39,31.39,377200.0,11.6877,11.71,11.6766,11.6766,377200.0
2012-02-02 10:40:00,31.4,31.45,31.39,31.4,203600.0,11.6803,11.6989,11.6766,11.6803,203600.0
2012-02-02 10:45:00,31.41,31.54,31.41,31.54,183400.0,11.684,11.7324,11.684,11.7324,183400.0
2012-02-02 10:50:00,31.54,31.57,31.5,31.53,328300.0,11.7324,11.7435,11.7175,11.7286,328300.0
2012-02-02 10:55:00,31.54,31.56,31.51,31.51,138200.0,11.7324,11.7398,11.7212,11.7212,138200.0
2012-02-02 11:00:00,31.52,31.62,31.52,31.58,184600.0,11.7249,11.7621,11.7249,11.7472,184600.0
2012-02-02 11:05:00,31.59,31.62,31.56,31.6,188200.0,11.7509,11.7621,11.7398,11.7547,188200.0
2012-02-02 11:10:00,31.6,31.6,31.53,31.57,199200.0,11.7547,11.7547,11.7286,11.7435,199200.0
2012-02-02 11:15:00,31.58,31.58,31.51,31.57,101600.0,11.7472,11.7472,11.7212,11.7435,101600.0
2012-02-02 11:20:00,31.57,31.62,31.56,31.57,106200.0,11.7435,11.7621,11.7398,11.7435,106200.0
2012-02-02 11:25:00,31.57,31.59,31.51,31.52,252900.0,11.7435,11.7509,11.7212,11.7249,252900.0
2012-02-02 11:30:00,31.51,31.52,31.44,31.48,225600.0,11.7212,11.7249,11.6952,11.71,225600.0
2012-02-02 11:35:00,31.47,31.49,31.42,31.46,188900.0,11.7063,11.7138,11.6877,11.7026,188900.0
2012-02-02 11:40:00,31.46,31.5,31.43,31.47,143300.0,11.7026,11.7175,11.6914,11.7063,143300.0
2012-02-02 11:45:00,31.47,31.54,31.44,31.53,204200.0,11.7063,11.7324,11.6952,11.7286,204200.0
2012-02-02 11:50:00,31.53,31.6,31.53,31.57,161300.0,11.7286,11.7547,11.7286,11.7435,161300.0
2012-02-02 11:55:00,31.56,31.56,31.51,31.52,93700.0,11.7398,11.7398,11.7212,11.7249,93700.0
2012-02-02 12:00:00,31.52,31.54,31.44,31.44,267300.0,11.7249,11.7324,11.6952,11.6952,267300.0
2012-02-02 12:05:00,31.45,31.47,31.4,31.42,283700.0,11.6989,11.7063,11.6803,11.6877,283700.0
2012-02-02 12:10:00,31.41,31.41,31.29,31.29,246300.0,11.684,11.684,11.6394,11.6394,246300.0
2012-02-02 12:15:00,31.29,31.39,31.29,31.38,193200.0,11.6394,11.6766,11.6394,11.6728,193200.0
2012-02-02 12:20:00,31.37,31.38,31.21,31.27,248200.0,11.6691,11.6728,11.6096,11.6319,248200.0
2012-02-02 12:25:00,31.27,31.3,31.22,31.23,118100.0,11.6319,11.6431,11.6133,11.617,118100.0
2012-02-02 12:30:00,31.23,31.25,31.17,31.24,177300.0,11.617,11.6245,11.5947,11.6208,177300.0
2012-02-02 12:35:00,31.24,31.26,31.09,31.12,160700.0,11.6208,11.6282,11.565,11.5761,160700.0
2012-02-02 12:40:00,31.11,31.19,31.08,31.19,159500.0,11.5724,11.6022,11.5612,11.6022,159500.0
2012-02-02 12:45:00,31.19,31.27,31.19,31.26,111600.0,11.6022,11.6319,11.6022,11.6282,111600.0
2012-02-02 12:50:00,31.26,31.26,31.2,31.22,114000.0,11.6282,11.6282,11.6059,11.6133,114000.0
2012-02-02 12:55:00,31.23,31.27,31.23,31.27,187000.0,11.617,11.6319,11.617,11.6319,187000.0
2012-02-02 13:00:00,31.27,31.29,31.24,31.24,139400.0,11.6319,11.6394,11.6208,11.6208,139400.0
2012-02-02 13:05:00,31.24,31.31,31.22,31.31,107600.0,11.6208,11.6468,11.6133,11.6468,107600.0
2012-02-02 13:10:00,31.31,31.4,31.3,31.4,165700.0,11.6468,11.6803,11.6431,11.6803,165700.0
2012-02-02 13:15:00,31.38,31.38,31.31,31.31,90800.0,11.6728,11.6728,11.6468,11.6468,90800.0
2012-02-02 13:20:00,31.32,31.32,31.26,31.27,71100.0,11.6505,11.6505,11.6282,11.6319,71100.0
2012-02-02 13:25:00,31.27,31.28,31.2,31.21,56700.0,11.6319,11.6356,11.6059,11.6096,56700.0
2012-02-02 13:30:00,31.21,31.25,31.2,31.24,193100.0,11.6096,11.6245,11.6059,11.6208,193100.0
2012-02-02 13:35:00,31.24,31.28,31.22,31.24,203000.0,11.6208,11.6356,11.6133,11.6208,203000.0
2012-02-02 13:40:00,31.25,31.26,31.23,31.26,109500.0,11.6245,11.6282,11.617,11.6282,109500.0
2012-02-02 13:45:00,31.26,31.31,31.25,31.3,119900.0,11.6282,11.6468,11.6245,11.6431,119900.0
2012-02-02 13:50:00,31.29,31.29,31.25,31.27,58200.0,11.6394,11.6394,11.6245,11.6319,58200.0
2012-02-02 13:55:00,31.27,31.28,31.25,31.25,120100.0,11.6319,11.6356,11.6245,11.6245,120100.0
2012-02-02 14:00:00,31.26,31.26,31.2,31.22,111200.0,11.6282,11.6282,11.6059,11.6133,111200.0
2012-02-02 14:05:00,31.22,31.22,31.08,31.1,312100.0,11.6133,11.6133,11.5612,11.5687,312100.0
2012-02-02 14:10:00,31.1,31.16,31.1,31.14,150300.0,11.5687,11.591,11.5687,11.5836,150300.0
2012-02-02 14:15:00,31.15,31.15,31.06,31.12,173000.0,11.5873,11.5873,11.5538,11.5761,173000.0
2012-02-02 14:20:00,31.12,31.17,31.1,31.17,100300.0,11.5761,11.5947,11.5687,11.5947,100300.0
2012-02-02 14:25:00,31.17,31.21,31.15,31.17,276000.0,11.5947,11.6096,11.5873,11.5947,276000.0
2012-02-02 14:30:00,31.18,31.21,31.17,31.2,116300.0,11.5984,11.6096,11.5947,11.6059,116300.0
2012-02-02 14:35:00,31.2,31.2,31.17,31.2,163200.0,11.6059,11.6059,11.5947,11.6059,163200.0
2012-02-02 14:40:00,31.19,31.2,31.11,31.12,146800.0,11.6022,11.6059,11.5724,11.5761,146800.0
2012-02-02 14:45:00,31.12,31.15,31.09,31.11,93600.0,11.5761,11.5873,11.565,11.5724,93600.0
2012-02-02 14:50:00,31.11,31.15,31.09,31.13,412900.0,11.5724,11.5873,11.565,11.5798,412900.0
2012-02-02 14:55:00,31.14,31.16,31.09,31.16,304900.0,11.5836,11.591,11.565,11.591,304900.0
2012-02-02 15:00:00,31.15,31.17,31.03,31.05,345600.0,11.5873,11.5947,11.5426,11.5501,345600.0
2012-02-02 15:05:00,31.06,31.1,31.01,31.02,208800.0,11.5538,11.5687,11.5352,11.5389,208800.0
2012-02-02 15:10:00,31.02,31.08,31.01,31.08,256600.0,11.5389,11.5612,11.5352,11.5612,256600.0
2012-02-02 15:15:00,31.07,31.11,31.04,31.05,168700.0,11.5575,11.5724,11.5464,11.5501,168700.0
2012-02-02 15:20:00,31.05,31.1,31.04,31.08,125900.0,11.5501,11.5687,11.5464,11.5612,125900.0
2012-02-02 15:25:00,31.09,31.12,31.07,31.1,123900.0,11.565,11.5761,11.5575,11.5687,123900.0
2012-02-02 15:30:00,31.1,31.13,31.08,31.1,166300.0,11.5687,11.5798,11.5612,11.5687,166300.0
2012-02-02 15:35:00,31.1,31.13,31.1,31.11,174500.0,11.5687,11.5798,11.5687,11.5724,174500.0
2012-02-02 15:40:00,31.12,31.16,31.1,31.14,161800.0,11.5761,11.591,11.5687,11.5836,161800.0
2012-02-02 15:45:00,31.14,31.14,31.04,31.09,467300.0,11.5836,11.5836,11.5464,11.565,467300.0
2012-02-02 15:50:00,31.09,31.16,31.08,31.12,359200.0,11.565,11.591,11.5612,11.5761,359200.0
2012-02-02 15:55:00,31.11,31.13,31.09,31.11,392900.0,11.5724,11.5798,11.565,11.5724,392900.0
2012-02-03 09:30:00,31.6,31.65,31.48,31.51,415500.0,11.7547,11.7733,11.71,11.7212,415500.0
2012-02-03 09:35:00,31.5,31.52,31.4,31.4,571700.0,11.7175,11.7249,11.6803,11.6803,571700.0
2012-02-03 09:40:00,31.4,31.45,31.22,31.24,505900.0,11.6803,11.6989,11.6133,11.6208,505900.0
2012-02-03 09:45:00,31.24,31.36,31.24,31.32,236200.0,11.6208,11.6654,11.6208,11.6505,236200.0
2012-02-03 09:50:00,31.32,31.33,31.24,31.28,266300.0,11.6505,11.6542,11.6208,11.6356,266300.0
2012-02-03 09:55:00,31.28,31.3,31.2,31.26,300400.0,11.6356,11.6431,11.6059,11.6282,300400.0
2012-02-03 10:00:00,31.26,31.32,31.23,31.26,474800.0,11.6282,11.6505,11.617,11.6282,474800.0
2012-02-03 10:05:00,31.26,31.35,31.26,31.32,275900.0,11.6282,11.6617,11.6282,11.6505,275900.0
2012-02-03 10:10:00,31.3,31.35,31.27,31.28,292300.0,11.6431,11.6617,11.6319,11.6356,292300.0
2012-02-03 10:15:00,31.27,31.39,31.27,31.31,438300.0,11.6319,11.6766,11.6319,11.6468,438300.0
2012-02-03 10:20:00,31.31,31.33,31.22,31.24,230900.0,11.6468,11.6542,11.6133,11.6208,230900.0
2012-02-03 10:25:00,31.25,31.25,31.13,31.16,281100.0,11.6245,11.6245,11.5798,11.591,281100.0
2012-02-03 10:30:00,31.16,31.16,31.11,31.13,279500.0,11.591,11.591,11.5724,11.5798,279500.0
2012-02-03 10:35:00,31.13,31.25,31.12,31.18,207000.0,11.5798,11.6245,11.5761,11.5984,207000.0
2012-02-03 10:40:00,31.17,31.19,31.12,31.15,237500.0,11.5947,11.6022,11.5761,11.5873,237500.0
2012-02-03 10:45:00,31.14,31.15,31.04,31.09,297100.0,11.5836,11.5873,11.5464,11.565,297100.0
2012-02-03 10:50:00,31.09,31.17,31.08,31.1,188300.0,11.565,11.5947,11.5612,11.5687,188300.0
2012-02-03 10:55:00,31.1,31.15,31.08,31.12,127200.0,11.5687,11.5873,11.5612,11.5761,127200.0
2012-02-03 11:00:00,31.13,31.13,31.06,31.11,167900.0,11.5798,11.5798,11.5538,11.5724,167900.0
2012-02-03 11:05:00,31.11,31.15,31.05,31.1,185700.0,11.5724,11.5873,11.5501,11.5687,185700.0
2012-02-03 11:10:00,31.1,31.16,31.09,31.16,162800.0,11.5687,11.591,11.565,11.591,162800.0
2012-02-03 11:15:00,31.17,31.23,31.16,31.23,187900.0,11.5947,11.617,11.591,11.617,187900.0
2012-02-03 11:20:00,31.23,31.29,31.23,31.27,132700.0,11.617,11.6394,11.617,11.6319,132700.0
2012-02-03 11:25:00,31.27,31.33,31.27,31.27,167500.0,11.6319,11.6542,11.6319,11.6319,167500.0
2012-02-03 11:30:00,31.27,31.34,31.24,31.28,316200.0,11.6319,11.658,11.6208,11.6356,316200.0
2012-02-03 11:35:00,31.28,31.29,31.24,31.24,196200.0,11.6356,11.6394,11.6208,11.6208,196200.0
2012-02-03 11:40:00,31.25,31.27,31.22,31.26,129700.0,11.6245,11.6319,11.6133,11.6282,129700.0
2012-02-03 11:45:00,31.26,31.32,31.26,31.29,111500.0,11.6282,11.6505,11.6282,11.6394,111500.0
2012-02-03 11:50:00,31.29,31.29,31.19,31.2,520100.0,11.6394,11.6394,11.6022,11.6059,520100.0
2012-02-03 11:55:00,31.2,31.2,31.12,31.17,413300.0,11.6059,11.6059,11.5761,11.5947,413300.0
2012-02-03 12:00:00,31.17,31.25,31.16,31.23,204200.0,11.5947,11.6245,11.591,11.617,204200.0
2012-02-03 12:05:00,31.23,31.29,31.18,31.29,220600.0,11.617,11.6394,11.5984,11.6394,220600.0
2012-02-03 12:10:00,31.29,31.32,31.24,31.28,115700.0,11.6394,11.6505,11.6208,11.6356,115700.0
2012-02-03 12:15:00,31.28,31.3,31.16,31.2,392900.0,11.6356,11.6431,11.591,11.6059,392900.0
2012-02-03 12:20:00,31.2,31.3,31.2,31.27,216000.0,11.6059,11.6431,11.6059,11.6319,216000.0
2012-02-03 12:25:00,31.28,31.29,31.24,31.26,238600.0,11.6356,11.6394,11.6208,11.6282,238600.0
2012-02-03 12:30:00,31.26,31.3,31.23,31.29,112400.0,11.6282,11.6431,11.617,11.6394,112400.0
2012-02-03 12:35:00,31.29,31.34,31.27,31.32,150700.0,11.6394,11.658,11.6319,11.6505,150700.0
2012-02-03 12:40:00,31.32,31.36,31.31,31.35,322900.0,11.6505,11.6654,11.6468,11.6617,322900.0
2012-02-03 12:45:00,31.35,31.4,31.34,31.34,144000.0,11.6617,11.6803,11.658,11.658,144000.0
2012-02-03 12:50:00,31.33,31.37,31.3,31.31,188800.0,11.6542,11.6691,11.6431,11.6468,188800.0
2012-02-03 12:55:00,31.31,31.33,31.3,31.32,73100.0,11.6468,11.6542,11.6431,11.6505,73100.0
2012-02-03 13:00:00,31.32,31.37,31.29,31.33,163800.0,11.6505,11.6691,11.6394,11.6542,163800.0
2012-02-03 13:05:00,31.33,31.35,31.29,31.35,104200.0,11.6542,11.6617,11.6394,11.6617,104200.0
2012-02-03 13:10:00,31.35,31.36,31.31,31.33,89100.0,11.6617,11.6654,11.6468,11.6542,89100.0
2012-02-03 13:15:00,31.33,31.36,31.28,31.32,114700.0,11.6542,11.6654,11.6356,11.6505,114700.0
2012-02-03 13:20:00,31.32,31.33,31.28,31.3,92800.0,11.6505,11.6542,11.6356,11.6431,92800.0
2012-02-03 13:25:00,31.29,31.31,31.25,31.3,94400.0,11.6394,11.6468,11.6245,11.6431,94400.0
2012-02-03 13:30:00,31.3,31.3,31.23,31.23,156200.0,11.6431,11.6431,11.617,11.617,156200.0
2012-02-03 13:35:00,31.24,31.24,31.16,31.16,229700.0,11.6208,11.6208,11.591,11.591,229700.0
2012-02-03 13:40:00,31.17,31.17,31.05,31.12,267900.0,11.5947,11.5947,11.5501,11.5761,267900.0
2012-02-03 13:45:00,31.11,31.14,31.1,31.12,57700.0,11.5724,11.5836,11.5687,11.5761,57700.0
2012-02-03 13:50:00,31.11,31.14,31.1,31.13,163300.0,11.5724,11.5836,11.5687,11.5798,163300.0
2012-02-03 13:55:00,31.13,31.17,31.12,31.15,119100.0,11.5798,11.5947,11.5761,11.5873,119100.0
2012-02-03 14:00:00,31.15,31.23,31.14,31.22,160400.0,11.5873,11.617,11.5836,11.6133,160400.0
2012-02-03 14:05:00,31.22,31.24,31.17,31.19,86800.0,11.6133,11.6208,11.5947,11.6022,86800.0
2012-02-03 14:10:00,31.2,31.21,31.16,31.18,140400.0,11.6059,11.6096,11.591,11.5984,140400.0
2012-02-03 14:15:00,31.19,31.19,31.15,31.19,108400.0,11.6022,11.6022,11.5873,11.6022,108400.0
2012-02-03 14:20:00,31.2,31.21,31.17,31.2,120500.0,11.6059,11.6096,11.5947,11.6059,120500.0
2012-02-03 14:25:00,31.21,31.22,31.15,31.16,151600.0,11.6096,11.6133,11.5873,11.591,151600.0
2012-02-03 14:30:00,31.16,31.17,31.08,31.11,217600.0,11.591,11.5947,11.5612,11.5724,217600.0
2012-02-03 14:35:00,31.11,31.2,31.11,31.14,214500.0,11.5724,11.6059,11.5724,11.5836,214500.0
2012-02-03 14:40:00,31.14,31.21,31.14,31.21,139100.0,11.5836,11.6096,11.5836,11.6096,139100.0
2012-02-03 14:45:00,31.21,31.21,31.16,31.19,106000.0,11.6096,11.6096,11.591,11.6022,106000.0
2012-02-03 14:50:00,31.19,31.2,31.14,31.16,184900.0,11.6022,11.6059,11.5836,11.591,184900.0
2012-02-03 14:55:00,31.16,31.19,31.15,31.17,156000.0,11.591,11.6022,11.5873,11.5947,156000.0
2012-02-03 15:00:00,31.17,31.19,31.12,31.18,371000.0,11.5947,11.6022,11.5761,11.5984,371000.0
2012-02-03 15:05:00,31.19,31.26,31.17,31.25,433600.0,11.6022,11.6282,11.5947,11.6245,433600.0
2012-02-03 15:10:00,31.26,31.27,31.23,31.25,179100.0,11.6282,11.6319,11.617,11.6245,179100.0
2012-02-03 15:15:00,31.25,31.26,31.19,31.22,111800.0,11.6245,11.6282,11.6022,11.6133,111800.0
2012-02-03 15:20:00,31.22,31.23,31.18,31.2,138800.0,11.6133,11.617,11.5984,11.6059,138800.0
2012-02-03 15:25:00,31.2,31.22,31.16,31.2,149100.0,11.6059,11.6133,11.591,11.6059,149100.0
2012-02-03 15:30:00,31.2,31.23,31.16,31.18,181000.0,11.6059,11.617,11.591,11.5984,181000.0
2012-02-03 15:35:00,31.18,31.2,31.14,31.19,100300.0,11.5984,11.6059,11.5836,11.6022,100300.0
2012-02-03 15:40:00,31.2,31.2,31.16,31.18,163100.0,11.6059,11.6059,11.591,11.5984,163100.0
2012-02-03 15:45:00,31.18,31.22,31.17,31.2,218100.0,11.5984,11.6133,11.5947,11.6059,218100.0
2012-02-03 15:50:00,31.19,31.2,31.17,31.2,172900.0,11.6022,11.6059,11.5947,11.6059,172900.0
2012-02-03 15:55:00,31.2,31.26,31.19,31.22,558700.0,11.6059,11.6282,11.6022,11.6133,558700.0
2012-02-06 09:30:00,30.98,31.04,30.92,30.92,165000.0,11.524,11.5464,11.5017,11.5017,165000.0
2012-02-06 09:35:00,30.93,31.08,30.88,31.07,190600.0,11.5054,11.5612,11.4868,11.5575,190600.0
2012-02-06 09:40:00,31.06,31.06,30.97,31.02,165200.0,11.5538,11.5538,11.5203,11.5389,165200.0
2012-02-06 09:45:00,31.03,31.19,31.03,31.19,309000.0,11.5426,11.6022,11.5426,11.6022,309000.0
2012-02-06 09:50:00,31.19,31.25,31.15,31.2,201400.0,11.6022,11.6245,11.5873,11.6059,201400.0
2012-02-06 09:55:00,31.2,31.26,31.13,31.15,229400.0,11.6059,11.6282,11.5798,11.5873,229400.0
2012-02-06 10:00:00,31.15,31.3,31.15,31.24,331600.0,11.5873,11.6431,11.5873,11.6208,331600.0
2012-02-06 10:05:00,31.24,31.29,31.22,31.23,317100.0,11.6208,11.6394,11.6133,11.617,317100.0
2012-02-06 10:10:00,31.23,31.29,31.2,31.22,185900.0,11.617,11.6394,11.6059,11.6133,185900.0
2012-02-06 10:15:00,31.22,31.3,31.22,31.24,196300.0,11.6133,11.6431,11.6133,11.6208,196300.0
2012-02-06 10:20:00,31.25,31.28,31.2,31.25,174000.0,11.6245,11.6356,11.6059,11.6245,174000.0
2012-02-06 10:25:00,31.25,31.34,31.24,31.27,279300.0,11.6245,11.658,11.6208,11.6319,279300.0
2012-02-06 10:30:00,31.28,31.4,31.28,31.36,231900.0,11.6356,11.6803,11.6356,11.6654,231900.0
2012-02-06 10:35:00,31.35,31.44,31.34,31.41,257900.0,11.6617,11.6952,11.658,11.684,257900.0
2012-02-06 10:40:00,31.4,31.4,31.33,31.33,232300.0,11.6803,11.6803,11.6542,11.6542,232300.0
2012-02-06 10:45:00,31.33,31.41,31.3,31.38,178500.0,11.6542,11.684,11.6431,11.6728,178500.0
2012-02-06 10:50:00,31.39,31.49,31.35,31.37,195500.0,11.6766,11.7138,11.6617,11.6691,195500.0
2012-02-06 10:55:00,31.37,31.49,31.37,31.49,209000.0,11.6691,11.7138,11.6691,11.7138,209000.0
2012-02-06 11:00:00,31.48,31.53,31.44,31.5,118200.0,11.71,11.7286,11.6952,11.7175,118200.0
2012-02-06 11:05:00,31.51,31.57,31.48,31.54,221600.0,11.7212,11.7435,11.71,11.7324,221600.0
2012-02-06 11:10:00,31.55,31.58,31.49,31.5,166300.0,11.7361,11.7472,11.7138,11.7175,166300.0
2012-02-06 11:15:00,31.5,31.57,31.5,31.55,91300.0,11.7175,11.7435,11.7175,11.7361,91300.0
2012-02-06 11:20:00,31.55,31.57,31.5,31.51,95600.0,11.7361,11.7435,11.7175,11.7212,95600.0
2012-02-06 11:25:00,31.51,31.55,31.5,31.55,93000.0,11.7212,11.7361,11.7175,11.7361,93000.0
2012-02-06 11:30:00,31.55,31.57,31.52,31.54,76300.0,11.7361,11.7435,11.7249,11.7324,76300.0
2012-02-06 11:35:00,31.54,31.54,31.47,31.5,86000.0,11.7324,11.7324,11.7063,11.7175,86000.0
2012-02-06 11:40:00,31.5,31.51,31.43,31.49,55900.0,11.7175,11.7212,11.6914,11.7138,55900.0
2012-02-06 11:45:00,31.49,31.51,31.44,31.47,147500.0,11.7138,11.7212,11.6952,11.7063,147500.0
2012-02-06 11:50:00,31.47,31.47,31.41,31.45,73900.0,11.7063,11.7063,11.684,11.6989,73900.0
2012-02-06 11:55:00,31.44,31.46,31.4,31.42,273600.0,11.6952,11.7026,11.6803,11.6877,273600.0
2012-02-06 12:00:00,31.42,31.46,31.34,31.37,140900.0,11.6877,11.7026,11.658,11.6691,140900.0
2012-02-06 12:05:00,31.37,31.37,31.27,31.3,161500.0,11.6691,11.6691,11.6319,11.6431,161500.0
2012-02-06 12:10:00,31.31,31.31,31.23,31.27,168300.0,11.6468,11.6468,11.617,11.6319,168300.0
2012-02-06 12:15:00,31.27,31.3,31.25,31.26,102000.0,11.6319,11.6431,11.6245,11.6282,102000.0
2012-02-06 12:20:00,31.26,31.27,31.24,31.27,113400.0,11.6282,11.6319,11.6208,11.6319,113400.0
2012-02-06 12:25:00,31.27,31.27,31.19,31.2,193000.0,11.6319,11.6319,11.6022,11.6059,193000.0
2012-02-06 12:30:00,31.21,31.27,31.19,31.25,256200.0,11.6096,11.6319,11.6022,11.6245,256200.0
2012-02-06 12:35:00,31.27,31.34,31.26,31.32,147500.0,11.6319,11.658,11.6282,11.6505,147500.0
2012-02-06 12:40:00,31.32,31.35,31.31,31.34,99200.0,11.6505,11.6617,11.6468,11.658,99200.0
2012-02-06 12:45:00,31.34,31.36,31.29,31.31,194200.0,11.658,11.6654,11.6394,11.6468,194200.0
2012-02-06 12:50:00,31.31,31.31,31.25,31.3,204500.0,11.6468,11.6468,11.6245,11.6431,204500.0
2012-02-06 12:55:00,31.29,31.34,31.29,31.33,136500.0,11.6394,11.658,11.6394,11.6542,136500.0
2012-02-06 13:00:00,31.34,31.37,31.29,31.31,390300.0,11.658,11.6691,11.6394,11.6468,390300.0
2012-02-06 13:05:00,31.31,31.33,31.29,31.3,161300.0,11.6468,11.6542,11.6394,11.6431,161300.0
2012-02-06 13:10:00,31.31,31.31,31.25,31.27,120500.0,11.6468,11.6468,11.6245,11.6319,120500.0
2012-02-06 13:15:00,31.27,31.29,31.25,31.27,210500.0,11.6319,11.6394,11.6245,11.6319,210500.0
2012-02-06 13:20:00,31.28,31.3,31.23,31.27,118600.0,11.6356,11.6431,11.617,11.6319,118600.0
2012-02-06 13:25:00,31.27,31.27,31.19,31.2,82100.0,11.6319,11.6319,11.6022,11.6059,82100.0
2012-02-06 13:30:00,31.2,31.28,31.2,31.24,95400.0,11.6059,11.6356,11.6059,11.6208,95400.0
2012-02-06 13:35:00,31.23,31.26,31.19,31.2,213600.0,11.617,11.6282,11.6022,11.6059,213600.0
2012-02-06 13:40:00,31.2,31.26,31.19,31.21,230400.0,11.6059,11.6282,11.6022,11.6096,230400.0
2012-02-06 13:45:00,31.21,31.24,31.2,31.23,157200.0,11.6096,11.6208,11.6059,11.617,157200.0
2012-02-06 13:50:00,31.23,31.28,31.21,31.28,47000.0,11.617,11.6356,11.6096,11.6356,47000.0
2012-02-06 13:55:00,31.26,31.26,31.22,31.25,72400.0,11.6282,11.6282,11.6133,11.6245,72400.0
2012-02-06 14:00:00,31.25,31.33,31.25,31.32,62000.0,11.6245,11.6542,11.6245,11.6505,62000.0
2012-02-06 14:05:00,31.33,31.34,31.29,31.33,52300.0,11.6542,11.658,11.6394,11.6542,52300.0
2012-02-06 14:10:00,31.33,31.37,31.32,31.35,59000.0,11.6542,11.6691,11.6505,11.6617,59000.0
2012-02-06 14:15:00,31.34,31.35,31.3,31.33,101100.0,11.658,11.6617,11.6431,11.6542,101100.0
2012-02-06 14:20:00,31.32,31.34,31.31,31.32,69900.0,11.6505,11.658,11.6468,11.6505,69900.0
2012-02-06 14:25:00,31.32,31.37,31.28,31.36,63400.0,11.6505,11.6691,11.6356,11.6654,63400.0
2012-02-06 14:30:00,31.35,31.35,31.33,31.34,87700.0,11.6617,11.6617,11.6542,11.658,87700.0
2012-02-06 14:35:00,31.34,31.42,31.34,31.42,79000.0,11.658,11.6877,11.658,11.6877,79000.0
2012-02-06 14:40:00,31.42,31.42,31.32,31.39,110200.0,11.6877,11.6877,11.6505,11.6766,110200.0
2012-02-06 14:45:00,31.39,31.4,31.35,31.4,51100.0,11.6766,11.6803,11.6617,11.6803,51100.0
2012-02-06 14:50:00,31.4,31.42,31.36,31.37,112000.0,11.6803,11.6877,11.6654,11.6691,112000.0
2012-02-06 14:55:00,31.38,31.44,31.38,31.41,296200.0,11.6728,11.6952,11.6728,11.684,296200.0
2012-02-06 15:00:00,31.41,31.44,31.41,31.43,163300.0,11.684,11.6952,11.684,11.6914,163300.0
2012-02-06 15:05:00,31.43,31.44,31.42,31.42,101000.0,11.6914,11.6952,11.6877,11.6877,101000.0
2012-02-06 15:10:00,31.43,31.44,31.4,31.44,158500.0,11.6914,11.6952,11.6803,11.6952,158500.0
2012-02-06 15:15:00,31.43,31.45,31.37,31.43,170000.0,11.6914,11.6989,11.6691,11.6914,170000.0
2012-02-06 15:20:00,31.43,31.45,31.38,31.38,113200.0,11.6914,11.6989,11.6728,11.6728,113200.0
2012-02-06 15:25:00,31.38,31.38,31.32,31.34,134200.0,11.6728,11.6728,11.6505,11.658,134200.0
2012-02-06 15:30:00,31.34,31.39,31.34,31.39,113400.0,11.658,11.6766,11.658,11.6766,113400.0
2012-02-06 15:35:00,31.39,31.41,31.34,31.36,127500.0,11.6766,11.684,11.658,11.6654,127500.0
2012-02-06 15:40:00,31.36,31.48,31.35,31.48,178900.0,11.6654,11.71,11.6617,11.71,178900.0
2012-02-06 15:45:00,31.48,31.48,31.4,31.44,139600.0,11.71,11.71,11.6803,11.6952,139600.0
2012-02-06 15:50:00,31.44,31.46,31.38,31.39,229400.0,11.6952,11.7026,11.6728,11.6766,229400.0
2012-02-06 15:55:00,31.39,31.45,31.38,31.45,226500.0,11.6766,11.6989,11.6728,11.6989,226500.0
2012-02-07 09:30:00,31.7,31.8,31.66,31.69,283300.0,11.7919,11.8291,11.777,11.7881,283300.0
2012-02-07 09:35:00,31.69,31.73,31.61,31.61,189900.0,11.7881,11.803,11.7584,11.7584,189900.0
2012-02-07 09:40:00,31.62,31.71,31.6,31.6,121500.0,11.7621,11.7956,11.7547,11.7547,121500.0
2012-02-07 09:45:00,31.6,31.63,31.53,31.57,357100.0,11.7547,11.7658,11.7286,11.7435,357100.0
2012-02-07 09:50:00,31.56,31.58,31.46,31.55,260600.0,11.7398,11.7472,11.7026,11.7361,260600.0
2012-02-07 09:55:00,31.55,31.58,31.48,31.54,137400.0,11.7361,11.7472,11.71,11.7324,137400.0
2012-02-07 10:00:00,31.55,31.59,31.42,31.43,328000.0,11.7361,11.7509,11.6877,11.6914,328000.0
2012-02-07 10:05:00,31.43,31.49,31.4,31.49,212200.0,11.6914,11.7138,11.6803,11.7138,212200.0
2012-02-07 10:10:00,31.5,31.56,31.44,31.52,296100.0,11.7175,11.7398,11.6952,11.7249,296100.0
2012-02-07 10:15:00,31.51,31.61,31.5,31.58,204200.0,11.7212,11.7584,11.7175,11.7472,204200.0
2012-02-07 10:20:00,31.57,31.64,31.54,31.62,154800.0,11.7435,11.7695,11.7324,11.7621,154800.0
2012-02-07 10:25:00,31.62,31.64,31.52,31.56,149600.0,11.7621,11.7695,11.7249,11.7398,149600.0
2012-02-07 10:30:00,31.57,31.6,31.54,31.58,152000.0,11.7435,11.7547,11.7324,11.7472,152000.0
2012-02-07 10:35:00,31.58,31.61,31.52,31.58,176400.0,11.7472,11.7584,11.7249,11.7472,176400.0
2012-02-07 10:40:00,31.58,31.62,31.55,31.58,142200.0,11.7472,11.7621,11.7361,11.7472,142200.0
2012-02-07 10:45:00,31.58,31.64,31.57,31.62,145800.0,11.7472,11.7695,11.7435,11.7621,145800.0
2012-02-07 10:50:00,31.62,31.71,31.62,31.69,103200.0,11.7621,11.7956,11.7621,11.7881,103200.0
2012-02-07 10:55:00,31.68,31.74,31.66,31.72,175900.0,11.7844,11.8067,11.777,11.7993,175900.0
2012-02-07 11:00:00,31.72,31.78,31.71,31.78,202700.0,11.7993,11.8216,11.7956,11.8216,202700.0
2012-02-07 11:05:00,31.78,31.8,31.73,31.74,194300.0,11.8216,11.8291,11.803,11.8067,194300.0
2012-02-07 11:10:00,31.74,31.78,31.73,31.75,91300.0,11.8067,11.8216,11.803,11.8105,91300.0
2012-02-07 11:15:00,31.75,31.81,31.74,31.78,162900.0,11.8105,11.8328,11.8067,11.8216,162900.0
2012-02-07 11:20:00,31.79,31.88,31.77,31.87,239300.0,11.8253,11.8588,11.8179,11.8551,239300.0
2012-02-07 11:25:00,31.87,31.89,31.82,31.84,187500.0,11.8551,11.8625,11.8365,11.8439,187500.0
2012-02-07 11:30:00,31.84,31.89,31.83,31.89,135000.0,11.8439,11.8625,11.8402,11.8625,135000.0
2012-02-07 11:35:00,31.88,31.89,31.83,31.87,175600.0,11.8588,11.8625,11.8402,11.8551,175600.0
2012-02-07 11:40:00,31.87,31.87,31.83,31.85,101400.0,11.8551,11.8551,11.8402,11.8477,101400.0
2012-02-07 11:45:00,31.85,31.86,31.77,31.78,197300.0,11.8477,11.8514,11.8179,11.8216,197300.0
2012-02-07 11:50:00,31.78,31.79,31.71,31.73,134900.0,11.8216,11.8253,11.7956,11.803,134900.0
2012-02-07 11:55:00,31.73,31.73,31.68,31.69,94100.0,11.803,11.803,11.7844,11.7881,94100.0
2012-02-07 12:00:00,31.69,31.76,31.69,31.75,96000.0,11.7881,11.8142,11.7881,11.8105,96000.0
2012-02-07 12:05:00,31.75,31.77,31.73,31.75,101900.0,11.8105,11.8179,11.803,11.8105,101900.0
2012-02-07 12:10:00,31.75,31.76,31.74,31.74,25700.0,11.8105,11.8142,11.8067,11.8067,25700.0
2012-02-07 12:15:00,31.75,31.8,31.74,31.8,112300.0,11.8105,11.8291,11.8067,11.8291,112300.0
2012-02-07 12:20:00,31.8,31.89,31.8,31.88,156000.0,11.8291,11.8625,11.8291,11.8588,156000.0
2012-02-07 12:25:00,31.88,31.88,31.82,31.84,67000.0,11.8588,11.8588,11.8365,11.8439,67000.0
2012-02-07 12:30:00,31.84,31.85,31.79,31.8,171700.0,11.8439,11.8477,11.8253,11.8291,171700.0
2012-02-07 12:35:00,31.81,31.86,31.79,31.85,279800.0,11.8328,11.8514,11.8253,11.8477,279800.0
2012-02-07 12:40:00,31.85,31.92,31.84,31.91,240200.0,11.8477,11.8737,11.8439,11.87,240200.0
2012-02-07 12:45:00,31.91,31.94,31.89,31.9,215200.0,11.87,11.8811,11.8625,11.8663,215200.0
2012-02-07 12:50:00,31.91,31.98,31.9,31.96,111300.0,11.87,11.896,11.8663,11.8886,111300.0
2012-02-07 12:55:00,31.97,31.99,31.96,31.98,174600.0,11.8923,11.8997,11.8886,11.896,174600.0
2012-02-07 13:00:00,31.98,32.0,31.93,31.99,138300.0,11.896,11.9035,11.8774,11.8997,138300.0
2012-02-07 13:05:00,31.98,32.07,31.97,32.07,277800.0,11.896,11.9295,11.8923,11.9295,277800.0
2012-02-07 13:10:00,32.07,32.1,32.02,32.02,143300.0,11.9295,11.9407,11.9109,11.9109,143300.0
2012-02-07 13:15:00,32.02,32.02,31.92,31.94,148000.0,11.9109,11.9109,11.8737,11.8811,148000.0
2012-02-07 13:20:00,31.95,31.96,31.85,31.88,209200.0,11.8849,11.8886,11.8477,11.8588,209200.0
2012-02-07 13:25:00,31.89,31.96,31.88,31.93,115700.0,11.8625,11.8886,11.8588,11.8774,115700.0
2012-02-07 13:30:00,31.93,31.96,31.89,31.96,99300.0,11.8774,11.8886,11.8625,11.8886,99300.0
2012-02-07 13:35:00,31.96,32.03,31.95,32.02,170300.0,11.8886,11.9146,11.8849,11.9109,170300.0
2012-02-07 13:40:00,32.02,32.05,31.98,32.04,190100.0,11.9109,11.9221,11.896,11.9183,190100.0
2012-02-07 13:45:00,32.03,32.1,32.01,32.04,288200.0,11.9146,11.9407,11.9072,11.9183,288200.0
2012-02-07 13:50:00,32.04,32.05,32.01,32.01,143200.0,11.9183,11.9221,11.9072,11.9072,143200.0
2012-02-07 13:55:00,32.01,32.03,31.98,32.0,126100.0,11.9072,11.9146,11.896,11.9035,126100.0
2012-02-07 14:00:00,31.99,32.04,31.99,32.02,168000.0,11.8997,11.9183,11.8997,11.9109,168000.0
2012-02-07 14:05:00,32.02,32.02,31.94,31.98,122200.0,11.9109,11.9109,11.8811,11.896,122200.0
2012-02-07 14:10:00,31.97,31.99,31.92,31.92,162100.0,11.8923,11.8997,11.8737,11.8737,162100.0
2012-02-07 14:15:00,31.92,31.94,31.89,31.92,119300.0,11.8737,11.8811,11.8625,11.8737,119300.0
2012-02-07 14:20:00,31.93,31.97,31.9,31.94,272300.0,11.8774,11.8923,11.8663,11.8811,272300.0
2012-02-07 14:25:00,31.94,31.96,31.93,31.95,244200.0,11.8811,11.8886,11.8774,11.8849,244200.0
2012-02-07 14:30:00,31.96,32.08,31.94,32.06,256900.0,11.8886,11.9332,11.8811,11.9258,256900.0
2012-02-07 14:35:00,32.07,32.14,32.06,32.12,226200.0,11.9295,11.9555,11.9258,11.9481,226200.0
2012-02-07 14:40:00,32.13,32.17,32.12,32.15,246400.0,11.9518,11.9667,11.9481,11.9593,246400.0
2012-02-07 14:45:00,32.14,32.14,32.07,32.09,153900.0,11.9555,11.9555,11.9295,11.9369,153900.0
2012-02-07 14:50:00,32.09,32.16,32.08,32.09,197700.0,11.9369,11.963,11.9332,11.9369,197700.0
2012-02-07 14:55:00,32.08,32.09,32.01,32.04,155100.0,11.9332,11.9369,11.9072,11.9183,155100.0
2012-02-07 15:00:00,32.04,32.1,32.0,32.07,223000.0,11.9183,11.9407,11.9035,11.9295,223000.0
2012-02-07 15:05:00,32.07,32.09,32.05,32.07,148800.0,11.9295,11.9369,11.9221,11.9295,148800.0
2012-02-07 15:10:00,32.07,32.08,32.01,32.02,179100.0,11.9295,11.9332,11.9072,11.9109,179100.0
2012-02-07 15:15:00,32.03,32.05,31.97,32.04,239600.0,11.9146,11.9221,11.8923,11.9183,239600.0
2012-02-07 15:20:00,32.04,32.05,32.01,32.02,291800.0,11.9183,11.9221,11.9072,11.9109,291800.0
2012-02-07 15:25:00,32.01,32.09,32.0,32.04,209000.0,11.9072,11.9369,11.9035,11.9183,209000.0
2012-02-07 15:30:00,32.05,32.08,32.01,32.03,249400.0,11.9221,11.9332,11.9072,11.9146,249400.0
2012-02-07 15:35:00,32.03,32.05,31.96,31.98,119700.0,11.9146,11.9221,11.8886,11.896,119700.0
2012-02-07 15:40:00,31.98,32.07,31.98,32.06,259100.0,11.896,11.9295,11.896,11.9258,259100.0
2012-02-07 15:45:00,32.05,32.09,32.02,32.03,454100.0,11.9221,11.9369,11.9109,11.9146,454100.0
2012-02-07 15:50:00,32.03,32.04,32.02,32.02,293800.0,11.9146,11.9183,11.9109,11.9109,293800.0
2012-02-07 15:55:00,32.02,32.03,31.98,32.01,537800.0,11.9109,11.9146,11.896,11.9072,537800.0
2012-02-08 09:30:00,32.47,32.55,32.44,32.5,488500.0,12.0783,12.1081,12.0671,12.0895,488500.0
2012-02-08 09:35:00,32.5,32.5,32.37,32.38,229600.0,12.0895,12.0895,12.0411,12.0448,229600.0
2012-02-08 09:40:00,32.37,32.51,32.37,32.4,336600.0,12.0411,12.0932,12.0411,12.0523,336600.0
2012-02-08 09:45:00,32.4,32.47,32.38,32.43,445900.0,12.0523,12.0783,12.0448,12.0634,445900.0
2012-02-08 09:50:00,32.43,32.51,32.41,32.51,338700.0,12.0634,12.0932,12.056,12.0932,338700.0
2012-02-08 09:55:00,32.5,32.54,32.41,32.45,352400.0,12.0895,12.1043,12.056,12.0709,352400.0
2012-02-08 10:00:00,32.45,32.51,32.42,32.51,180100.0,12.0709,12.0932,12.0597,12.0932,180100.0
2012-02-08 10:05:00,32.51,32.53,32.43,32.47,163000.0,12.0932,12.1006,12.0634,12.0783,163000.0
2012-02-08 10:10:00,32.48,32.54,32.46,32.53,231600.0,12.082,12.1043,12.0746,12.1006,231600.0
2012-02-08 10:15:00,32.53,32.6,32.53,32.55,153900.0,12.1006,12.1267,12.1006,12.1081,153900.0
2012-02-08 10:20:00,32.55,32.58,32.5,32.52,150000.0,12.1081,12.1192,12.0895,12.0969,150000.0
2012-02-08 10:25:00,32.51,32.54,32.49,32.53,454500.0,12.0932,12.1043,12.0857,12.1006,454500.0
2012-02-08 10:30:00,32.53,32.55,32.44,32.44,361700.0,12.1006,12.1081,12.0671,12.0671,361700.0
2012-02-08 10:35:00,32.44,32.47,32.39,32.42,194100.0,12.0671,12.0783,12.0485,12.0597,194100.0
2012-02-08 10:40:00,32.42,32.42,32.3,32.34,263000.0,12.0597,12.0597,12.0151,12.0299,263000.0
2012-02-08 10:45:00,32.34,32.47,32.32,32.46,189700.0,12.0299,12.0783,12.0225,12.0746,189700.0
2012-02-08 10:50:00,32.46,32.49,32.4,32.42,130000.0,12.0746,12.0857,12.0523,12.0597,130000.0
2012-02-08 10:55:00,32.43,32.45,32.34,32.41,116100.0,12.0634,12.0709,12.0299,12.056,116100.0
2012-02-08 11:00:00,32.41,32.45,32.29,32.31,172600.0,12.056,12.0709,12.0113,12.0188,172600.0
2012-02-08 11:05:00,32.31,32.31,32.17,32.23,269600.0,12.0188,12.0188,11.9667,11.989,269600.0
2012-02-08 11:10:00,32.24,32.24,32.13,32.2,173700.0,11.9927,11.9927,11.9518,11.9779,173700.0
2012-02-08 11:15:00,32.2,32.22,32.12,32.13,271200.0,11.9779,11.9853,11.9481,11.9518,271200.0
2012-02-08 11:20:00,32.13,32.14,32.1,32.11,252300.0,11.9518,11.9555,11.9407,11.9444,252300.0
2012-02-08 11:25:00,32.11,32.23,32.06,32.2,189600.0,11.9444,11.989,11.9258,11.9779,189600.0
2012-02-08 11:30:00,32.2,32.21,32.13,32.13,208800.0,11.9779,11.9816,11.9518,11.9518,208800.0
2012-02-08 11:35:00,32.14,32.16,32.09,32.15,134700.0,11.9555,11.963,11.9369,11.9593,134700.0
2012-02-08 11:40:00,32.14,32.15,32.08,32.11,101500.0,11.9555,11.9593,11.9332,11.9444,101500.0
2012-02-08 11:45:00,32.11,32.14,32.09,32.09,282900.0,11.9444,11.9555,11.9369,11.9369,282900.0
2012-02-08 11:50:00,32.08,32.2,32.08,32.19,99000.0,11.9332,11.9779,11.9332,11.9741,99000.0
2012-02-08 11:55:00,32.19,32.24,32.18,32.21,79800.0,11.9741,11.9927,11.9704,11.9816,79800.0
2012-02-08 12:00:00,32.21,32.25,32.2,32.21,84100.0,11.9816,11.9965,11.9779,11.9816,84100.0
2012-02-08 12:05:00,32.21,32.25,32.19,32.19,58200.0,11.9816,11.9965,11.9741,11.9741,58200.0
2012-02-08 12:10:00,32.19,32.24,32.19,32.19,94200.0,11.9741,11.9927,11.9741,11.9741,94200.0
2012-02-08 12:15:00,32.18,32.19,32.14,32.15,63200.0,11.9704,11.9741,11.9555,11.9593,63200.0
2012-02-08 12:20:00,32.16,32.24,32.14,32.22,64200.0,11.963,11.9927,11.9555,11.9853,64200.0
2012-02-08 12:25:00,32.22,32.25,32.21,32.24,136000.0,11.9853,11.9965,11.9816,11.9927,136000.0
2012-02-08 12:30:00,32.24,32.26,32.17,32.19,101600.0,11.9927,12.0002,11.9667,11.9741,101600.0
2012-02-08 12:35:00,32.19,32.25,32.19,32.23,68000.0,11.9741,11.9965,11.9741,11.989,68000.0
2012-02-08 12:40:00,32.23,32.26,32.22,32.22,73000.0,11.989,12.0002,11.9853,11.9853,73000.0
2012-02-08 12:45:00,32.22,32.26,32.21,32.23,52900.0,11.9853,12.0002,11.9816,11.989,52900.0
2012-02-08 12:50:00,32.23,32.27,32.2,32.27,44100.0,11.989,12.0039,11.9779,12.0039,44100.0
2012-02-08 12:55:00,32.27,32.32,32.26,32.32,105700.0,12.0039,12.0225,12.0002,12.0225,105700.0
2012-02-08 13:00:00,32.32,32.33,32.24,32.27,48500.0,12.0225,12.0262,11.9927,12.0039,48500.0
2012-02-08 13:05:00,32.27,32.29,32.25,32.25,53700.0,12.0039,12.0113,11.9965,11.9965,53700.0
2012-02-08 13:10:00,32.25,32.26,32.18,32.19,75300.0,11.9965,12.0002,11.9704,11.9741,75300.0
2012-02-08 13:15:00,32.19,32.19,32.09,32.11,72100.0,11.9741,11.9741,11.9369,11.9444,72100.0
2012-02-08 13:20:00,32.11,32.19,32.11,32.19,55700.0,11.9444,11.9741,11.9444,11.9741,55700.0
2012-02-08 13:25:00,32.2,32.28,32.19,32.28,69800.0,11.9779,12.0076,11.9741,12.0076,69800.0
2012-02-08 13:30:00,32.28,32.28,32.21,32.21,131300.0,12.0076,12.0076,11.9816,11.9816,131300.0
2012-02-08 13:35:00,32.21,32.22,32.16,32.16,50800.0,11.9816,11.9853,11.963,11.963,50800.0
2012-02-08 13:40:00,32.17,32.17,32.11,32.12,39800.0,11.9667,11.9667,11.9444,11.9481,39800.0
2012-02-08 13:45:00,32.12,32.13,32.09,32.13,56000.0,11.9481,11.9518,11.9369,11.9518,56000.0
2012-02-08 13:50:00,32.13,32.16,32.12,32.14,43000.0,11.9518,11.963,11.9481,11.9555,43000.0
2012-02-08 13:55:00,32.15,32.15,32.06,32.06,90000.0,11.9593,11.9593,11.9258,11.9258,90000.0
2012-02-08 14:00:00,32.07,32.12,32.05,32.11,99600.0,11.9295,11.9481,11.9221,11.9444,99600.0
2012-02-08 14:05:00,32.11,32.11,32.06,32.09,76400.0,11.9444,11.9444,11.9258,11.9369,76400.0
2012-02-08 14:10:00,32.09,32.11,32.04,32.04,80200.0,11.9369,11.9444,11.9183,11.9183,80200.0
2012-02-08 14:15:00,32.05,32.05,31.91,31.95,181200.0,11.9221,11.9221,11.87,11.8849,181200.0
2012-02-08 14:20:00,31.96,31.97,31.93,31.96,83000.0,11.8886,11.8923,11.8774,11.8886,83000.0
2012-02-08 14:25:00,31.96,32.02,31.94,32.02,127200.0,11.8886,11.9109,11.8811,11.9109,127200.0
2012-02-08 14:30:00,32.02,32.04,31.97,31.97,106300.0,11.9109,11.9183,11.8923,11.8923,106300.0
2012-02-08 14:35:00,31.97,32.03,31.97,32.02,148600.0,11.8923,11.9146,11.8923,11.9109,148600.0
2012-02-08 14:40:00,32.01,32.06,32.0,32.04,98300.0,11.9072,11.9258,11.9035,11.9183,98300.0
2012-02-08 14:45:00,32.04,32.07,32.01,32.02,154000.0,11.9183,11.9295,11.9072,11.9109,154000.0
2012-02-08 14:50:00,32.02,32.07,32.02,32.06,233200.0,11.9109,11.9295,11.9109,11.9258,233200.0
2012-02-08 14:55:00,32.06,32.07,32.05,32.06,100000.0,11.9258,11.9295,11.9221,11.9258,100000.0
2012-02-08 15:00:00,32.07,32.09,32.03,32.03,271500.0,11.9295,11.9369,11.9146,11.9146,271500.0
2012-02-08 15:05:00,32.02,32.07,32.01,32.06,185300.0,11.9109,11.9295,11.9072,11.9258,185300.0
2012-02-08 15:10:00,32.06,32.1,32.05,32.08,135100.0,11.9258,11.9407,11.9221,11.9332,135100.0
2012-02-08 15:15:00,32.09,32.1,32.05,32.09,121500.0,11.9369,11.9407,11.9221,11.9369,121500.0
2012-02-08 15:20:00,32.09,32.12,32.05,32.12,210400.0,11.9369,11.9481,11.9221,11.9481,210400.0
2012-02-08 15:25:00,32.12,32.14,32.09,32.13,216700.0,11.9481,11.9555,11.9369,11.9518,216700.0
2012-02-08 15:30:00,32.13,32.13,32.09,32.09,111200.0,11.9518,11.9518,11.9369,11.9369,111200.0
2012-02-08 15:35:00,32.09,32.15,32.08,32.09,53000.0,11.9369,11.9593,11.9332,11.9369,53000.0
2012-02-08 15:40:00,32.09,32.13,32.07,32.13,85400.0,11.9369,11.9518,11.9295,11.9518,85400.0
2012-02-08 15:45:00,32.13,32.14,32.11,32.11,133100.0,11.9518,11.9555,11.9444,11.9444,133100.0
2012-02-08 15:50:00,32.12,32.12,32.07,32.09,189300.0,11.9481,11.9481,11.9295,11.9369,189300.0
2012-02-08 15:55:00,32.09,32.13,32.09,32.13,200700.0,11.9369,11.9518,11.9369,11.9518,200700.0
2012-02-09 09:30:00,32.14,32.31,32.07,32.28,397000.0,11.9555,12.0188,11.9295,12.0076,397000.0
2012-02-09 09:35:00,32.28,32.28,31.99,32.01,283100.0,12.0076,12.0076,11.8997,11.9072,283100.0
2012-02-09 09:40:00,32.0,32.04,31.96,32.01,194500.0,11.9035,11.9183,11.8886,11.9072,194500.0
2012-02-09 09:45:00,32.01,32.02,31.92,31.94,339600.0,11.9072,11.9109,11.8737,11.8811,339600.0
2012-02-09 09:50:00,31.92,31.94,31.85,31.93,326900.0,11.8737,11.8811,11.8477,11.8774,326900.0
2012-02-09 09:55:00,31.92,31.99,31.89,31.9,227300.0,11.8737,11.8997,11.8625,11.8663,227300.0
2012-02-09 10:00:00,31.89,31.97,31.79,31.83,331900.0,11.8625,11.8923,11.8253,11.8402,331900.0
2012-02-09 10:05:00,31.83,31.88,31.73,31.79,283600.0,11.8402,11.8588,11.803,11.8253,283600.0
2012-02-09 10:10:00,31.79,31.93,31.79,31.89,206000.0,11.8253,11.8774,11.8253,11.8625,206000.0
2012-02-09 10:15:00,31.88,31.91,31.84,31.86,204000.0,11.8588,11.87,11.8439,11.8514,204000.0
2012-02-09 10:20:00,31.85,31.86,31.68,31.71,399000.0,11.8477,11.8514,11.7844,11.7956,399000.0
2012-02-09 10:25:00,31.71,31.73,31.6,31.71,324800.0,11.7956,11.803,11.7547,11.7956,324800.0
2012-02-09 10:30:00,31.7,31.72,31.65,31.72,315000.0,11.7919,11.7993,11.7733,11.7993,315000.0
2012-02-09 10:35:00,31.72,31.74,31.6,31.74,259700.0,11.7993,11.8067,11.7547,11.8067,259700.0
2012-02-09 10:40:00,31.75,31.77,31.66,31.67,164000.0,11.8105,11.8179,11.777,11.7807,164000.0
2012-02-09 10:45:00,31.67,31.82,31.67,31.81,191900.0,11.7807,11.8365,11.7807,11.8328,191900.0
2012-02-09 10:50:00,31.8,31.81,31.75,31.77,128900.0,11.8291,11.8328,11.8105,11.8179,128900.0
2012-02-09 10:55:00,31.76,31.88,31.76,31.83,231300.0,11.8142,11.8588,11.8142,11.8402,231300.0
2012-02-09 11:00:00,31.83,31.89,31.83,31.89,122500.0,11.8402,11.8625,11.8402,11.8625,122500.0
2012-02-09 11:05:00,31.88,31.88,31.81,31.83,103800.0,11.8588,11.8588,11.8328,11.8402,103800.0
2012-02-09 11:10:00,31.83,31.94,31.83,31.93,157900.0,11.8402,11.8811,11.8402,11.8774,157900.0
2012-02-09 11:15:00,31.94,31.94,31.84,31.85,117200.0,11.8811,11.8811,11.8439,11.8477,117200.0
2012-02-09 11:20:00,31.86,31.91,31.83,31.89,134100.0,11.8514,11.87,11.8402,11.8625,134100.0
2012-02-09 11:25:00,31.89,31.91,31.86,31.9,128800.0,11.8625,11.87,11.8514,11.8663,128800.0
2012-02-09 11:30:00,31.89,31.9,31.83,31.85,85400.0,11.8625,11.8663,11.8402,11.8477,85400.0
2012-02-09 11:35:00,31.85,31.86,31.77,31.77,134800.0,11.8477,11.8514,11.8179,11.8179,134800.0
2012-02-09 11:40:00,31.77,31.81,31.73,31.8,105700.0,11.8179,11.8328,11.803,11.8291,105700.0
2012-02-09 11:45:00,31.81,31.87,31.78,31.81,158700.0,11.8328,11.8551,11.8216,11.8328,158700.0
2012-02-09 11:50:00,31.81,31.9,31.81,31.86,146900.0,11.8328,11.8663,11.8328,11.8514,146900.0
2012-02-09 11:55:00,31.86,31.87,31.8,31.84,114800.0,11.8514,11.8551,11.8291,11.8439,114800.0
2012-02-09 12:00:00,31.84,31.9,31.84,31.86,116000.0,11.8439,11.8663,11.8439,11.8514,116000.0
2012-02-09 12:05:00,31.86,31.97,31.86,31.95,131900.0,11.8514,11.8923,11.8514,11.8849,131900.0
2012-02-09 12:10:00,31.96,32.01,31.94,32.0,220900.0,11.8886,11.9072,11.8811,11.9035,220900.0
2012-02-09 12:15:00,32.0,32.0,31.89,31.9,102400.0,11.9035,11.9035,11.8625,11.8663,102400.0
2012-02-09 12:20:00,31.89,31.92,31.87,31.89,55100.0,11.8625,11.8737,11.8551,11.8625,55100.0
2012-02-09 12:25:00,31.89,31.9,31.82,31.85,86800.0,11.8625,11.8663,11.8365,11.8477,86800.0
2012-02-09 12:30:00,31.85,31.86,31.75,31.76,219800.0,11.8477,11.8514,11.8105,11.8142,219800.0
2012-02-09 12:35:00,31.76,31.82,31.75,31.8,97500.0,11.8142,11.8365,11.8105,11.8291,97500.0
2012-02-09 12:40:00,31.8,31.87,31.8,31.84,76700.0,11.8291,11.8551,11.8291,11.8439,76700.0
2012-02-09 12:45:00,31.83,31.85,31.8,31.81,97000.0,11.8402,11.8477,11.8291,11.8328,97000.0
2012-02-09 12:50:00,31.81,31.85,31.8,31.8,106100.0,11.8328,11.8477,11.8291,11.8291,106100.0
2012-02-09 12:55:00,31.8,31.81,31.75,31.81,60600.0,11.8291,11.8328,11.8105,11.8328,60600.0
2012-02-09 13:00:00,31.82,31.85,31.79,31.83,174700.0,11.8365,11.8477,11.8253,11.8402,174700.0
2012-02-09 13:05:00,31.82,31.83,31.77,31.78,66600.0,11.8365,11.8402,11.8179,11.8216,66600.0
2012-02-09 13:10:00,31.78,31.82,31.78,31.8,68800.0,11.8216,11.8365,11.8216,11.8291,68800.0
2012-02-09 13:15:00,31.8,31.84,31.77,31.77,77500.0,11.8291,11.8439,11.8179,11.8179,77500.0
2012-02-09 13:20:00,31.77,31.8,31.76,31.77,67500.0,11.8179,11.8291,11.8142,11.8179,67500.0
2012-02-09 13:25:00,31.77,31.81,31.76,31.77,175500.0,11.8179,11.8328,11.8142,11.8179,175500.0
2012-02-09 13:30:00,31.77,31.79,31.74,31.76,96300.0,11.8179,11.8253,11.8067,11.8142,96300.0
2012-02-09 13:35:00,31.77,31.81,31.76,31.79,155600.0,11.8179,11.8328,11.8142,11.8253,155600.0
2012-02-09 13:40:00,31.8,31.84,31.78,31.79,207400.0,11.8291,11.8439,11.8216,11.8253,207400.0
2012-02-09 13:45:00,31.79,31.87,31.77,31.84,239500.0,11.8253,11.8551,11.8179,11.8439,239500.0
2012-02-09 13:50:00,31.85,31.87,31.83,31.84,61100.0,11.8477,11.8551,11.8402,11.8439,61100.0
2012-02-09 13:55:00,31.84,31.86,31.83,31.86,92700.0,11.8439,11.8514,11.8402,11.8514,92700.0
2012-02-09 14:00:00,31.86,31.89,31.84,31.88,132100.0,11.8514,11.8625,11.8439,11.8588,132100.0
2012-02-09 14:05:00,31.87,31.89,31.81,31.81,90900.0,11.8551,11.8625,11.8328,11.8328,90900.0
2012-02-09 14:10:00,31.82,31.84,31.8,31.8,121900.0,11.8365,11.8439,11.8291,11.8291,121900.0
2012-02-09 14:15:00,31.8,31.83,31.77,31.79,177500.0,11.8291,11.8402,11.8179,11.8253,177500.0
2012-02-09 14:20:00,31.8,31.83,31.8,31.8,83500.0,11.8291,11.8402,11.8291,11.8291,83500.0
2012-02-09 14:25:00,31.81,31.83,31.79,31.82,243800.0,11.8328,11.8402,11.8253,11.8365,243800.0
2012-02-09 14:30:00,31.82,31.84,31.8,31.84,152200.0,11.8365,11.8439,11.8291,11.8439,152200.0
2012-02-09 14:35:00,31.85,31.86,31.83,31.83,108700.0,11.8477,11.8514,11.8402,11.8402,108700.0
2012-02-09 14:40:00,31.84,31.84,31.78,31.8,156800.0,11.8439,11.8439,11.8216,11.8291,156800.0
2012-02-09 14:45:00,31.8,31.84,31.8,31.83,187600.0,11.8291,11.8439,11.8291,11.8402,187600.0
2012-02-09 14:50:00,31.82,31.9,31.81,31.89,224100.0,11.8365,11.8663,11.8328,11.8625,224100.0
2012-02-09 14:55:00,31.89,31.93,31.89,31.9,160100.0,11.8625,11.8774,11.8625,11.8663,160100.0
2012-02-09 15:00:00,31.89,31.97,31.89,31.97,244900.0,11.8625,11.8923,11.8625,11.8923,244900.0
2012-02-09 15:05:00,31.97,31.99,31.94,31.96,138300.0,11.8923,11.8997,11.8811,11.8886,138300.0
2012-02-09 15:10:00,31.96,31.96,31.91,31.95,199600.0,11.8886,11.8886,11.87,11.8849,199600.0
2012-02-09 15:15:00,31.95,31.96,31.89,31.89,122600.0,11.8849,11.8886,11.8625,11.8625,122600.0
2012-02-09 15:20:00,31.89,31.9,31.82,31.87,160800.0,11.8625,11.8663,11.8365,11.8551,160800.0
2012-02-09 15:25:00,31.87,31.93,31.85,31.88,260400.0,11.8551,11.8774,11.8477,11.8588,260400.0
2012-02-09 15:30:00,31.88,31.97,31.88,31.92,178600.0,11.8588,11.8923,11.8588,11.8737,178600.0
2012-02-09 15:35:00,31.92,31.98,31.89,31.95,148200.0,11.8737,11.896,11.8625,11.8849,148200.0
2012-02-09 15:40:00,31.94,31.98,31.93,31.95,179700.0,11.8811,11.896,11.8774,11.8849,179700.0
2012-02-09 15:45:00,31.96,31.97,31.92,31.94,241800.0,11.8886,11.8923,11.8737,11.8811,241800.0
2012-02-09 15:50:00,31.95,31.95,31.9,31.92,277300.0,11.8849,11.8849,11.8663,11.8737,277300.0
2012-02-09 15:55:00,31.93,31.99,31.91,31.99,580600.0,11.8774,11.8997,11.87,11.8997,580600.0
2012-02-10 09:30:00,30.0,30.02,29.58,29.82,2751000.0,11.1595,11.1669,11.0033,11.0925,2751000.0
2012-02-10 09:35:00,29.82,29.89,29.64,29.67,1130100.0,11.0925,11.1186,11.0256,11.0367,1130100.0
2012-02-10 09:40:00,29.68,29.7,29.5,29.5,1233300.0,11.0405,11.0479,10.9735,10.9735,1233300.0
2012-02-10 09:45:00,29.5,29.6,29.46,29.55,1600400.0,10.9735,11.0107,10.9586,10.9921,1600400.0
2012-02-10 09:50:00,29.54,29.62,29.51,29.58,1165100.0,10.9884,11.0181,10.9772,11.0033,1165100.0
2012-02-10 09:55:00,29.58,29.63,29.52,29.53,1146800.0,11.0033,11.0219,10.9809,10.9847,1146800.0
2012-02-10 10:00:00,29.53,29.54,29.47,29.53,882600.0,10.9847,10.9884,10.9623,10.9847,882600.0
2012-02-10 10:05:00,29.52,29.61,29.51,29.6,941700.0,10.9809,11.0144,10.9772,11.0107,941700.0
2012-02-10 10:10:00,29.6,29.65,29.58,29.61,812200.0,11.0107,11.0293,11.0033,11.0144,812200.0
2012-02-10 10:15:00,29.62,29.63,29.57,29.59,574900.0,11.0181,11.0219,10.9995,11.007,574900.0
2012-02-10 10:20:00,29.59,29.6,29.55,29.59,435100.0,11.007,11.0107,10.9921,11.007,435100.0
2012-02-10 10:25:00,29.58,29.61,29.54,29.6,465100.0,11.0033,11.0144,10.9884,11.0107,465100.0
2012-02-10 10:30:00,29.6,29.65,29.58,29.61,539900.0,11.0107,11.0293,11.0033,11.0144,539900.0
2012-02-10 10:35:00,29.61,29.61,29.47,29.49,811800.0,11.0144,11.0144,10.9623,10.9698,811800.0
2012-02-10 10:40:00,29.48,29.49,29.42,29.43,787900.0,10.9661,10.9698,10.9437,10.9475,787900.0
2012-02-10 10:45:00,29.42,29.44,29.36,29.38,687900.0,10.9437,10.9512,10.9214,10.9289,687900.0
2012-02-10 10:50:00,29.38,29.45,29.31,29.44,794000.0,10.9289,10.9549,10.9028,10.9512,794000.0
2012-02-10 10:55:00,29.44,29.52,29.43,29.48,440800.0,10.9512,10.9809,10.9475,10.9661,440800.0
2012-02-10 11:00:00,29.48,29.54,29.47,29.53,303000.0,10.9661,10.9884,10.9623,10.9847,303000.0
2012-02-10 11:05:00,29.53,29.57,29.47,29.47,343500.0,10.9847,10.9995,10.9623,10.9623,343500.0
2012-02-10 11:10:00,29.48,29.54,29.44,29.46,424800.0,10.9661,10.9884,10.9512,10.9586,424800.0
2012-02-10 11:15:00,29.46,29.53,29.46,29.52,346800.0,10.9586,10.9847,10.9586,10.9809,346800.0
2012-02-10 11:20:00,29.52,29.57,29.52,29.54,597000.0,10.9809,10.9995,10.9809,10.9884,597000.0
2012-02-10 11:25:00,29.53,29.59,29.53,29.57,559800.0,10.9847,11.007,10.9847,10.9995,559800.0
2012-02-10 11:30:00,29.58,29.59,29.52,29.57,402800.0,11.0033,11.007,10.9809,10.9995,402800.0
2012-02-10 11:35:00,29.57,29.6,29.56,29.6,325900.0,10.9995,11.0107,10.9958,11.0107,325900.0
2012-02-10 11:40:00,29.59,29.66,29.59,29.63,378800.0,11.007,11.033,11.007,11.0219,378800.0
2012-02-10 11:45:00,29.63,29.63,29.56,29.6,249100.0,11.0219,11.0219,10.9958,11.0107,249100.0
2012-02-10 11:50:00,29.6,29.62,29.59,29.62,100200.0,11.0107,11.0181,11.007,11.0181,100200.0
2012-02-10 11:55:00,29.62,29.63,29.56,29.58,310700.0,11.0181,11.0219,10.9958,11.0033,310700.0
2012-02-10 12:00:00,29.59,29.61,29.56,29.6,222300.0,11.007,11.0144,10.9958,11.0107,222300.0
2012-02-10 12:05:00,29.59,29.61,29.59,29.6,228600.0,11.007,11.0144,11.007,11.0107,228600.0
2012-02-10 12:10:00,29.6,29.61,29.59,29.61,195800.0,11.0107,11.0144,11.007,11.0144,195800.0
2012-02-10 12:15:00,29.61,29.63,29.59,29.6,232700.0,11.0144,11.0219,11.007,11.0107,232700.0
2012-02-10 12:20:00,29.6,29.62,29.59,29.6,193000.0,11.0107,11.0181,11.007,11.0107,193000.0
2012-02-10 12:25:00,29.61,29.64,29.6,29.62,154300.0,11.0144,11.0256,11.0107,11.0181,154300.0
2012-02-10 12:30:00,29.62,29.63,29.6,29.6,124700.0,11.0181,11.0219,11.0107,11.0107,124700.0
2012-02-10 12:35:00,29.61,29.62,29.57,29.58,160600.0,11.0144,11.0181,10.9995,11.0033,160600.0
2012-02-10 12:40:00,29.58,29.59,29.55,29.59,216200.0,11.0033,11.007,10.9921,11.007,216200.0
2012-02-10 12:45:00,29.59,29.63,29.59,29.61,181400.0,11.007,11.0219,11.007,11.0144,181400.0
2012-02-10 12:50:00,29.61,29.63,29.6,29.6,101700.0,11.0144,11.0219,11.0107,11.0107,101700.0
2012-02-10 12:55:00,29.6,29.61,29.59,29.6,166200.0,11.0107,11.0144,11.007,11.0107,166200.0
2012-02-10 13:00:00,29.61,29.61,29.56,29.57,100900.0,11.0144,11.0144,10.9958,10.9995,100900.0
2012-02-10 13:05:00,29.56,29.58,29.54,29.54,147100.0,10.9958,11.0033,10.9884,10.9884,147100.0
2012-02-10 13:10:00,29.54,29.56,29.52,29.53,136900.0,10.9884,10.9958,10.9809,10.9847,136900.0
2012-02-10 13:15:00,29.53,29.54,29.51,29.52,156200.0,10.9847,10.9884,10.9772,10.9809,156200.0
2012-02-10 13:20:00,29.53,29.54,29.51,29.52,114500.0,10.9847,10.9884,10.9772,10.9809,114500.0
2012-02-10 13:25:00,29.53,29.58,29.52,29.57,190100.0,10.9847,11.0033,10.9809,10.9995,190100.0
2012-02-10 13:30:00,29.56,29.57,29.52,29.52,206900.0,10.9958,10.9995,10.9809,10.9809,206900.0
2012-02-10 13:35:00,29.53,29.53,29.45,29.46,220000.0,10.9847,10.9847,10.9549,10.9586,220000.0
2012-02-10 13:40:00,29.45,29.47,29.4,29.46,353100.0,10.9549,10.9623,10.9363,10.9586,353100.0
2012-02-10 13:45:00,29.46,29.48,29.43,29.47,361900.0,10.9586,10.9661,10.9475,10.9623,361900.0
2012-02-10 13:50:00,29.47,29.49,29.46,29.48,177600.0,10.9623,10.9698,10.9586,10.9661,177600.0
2012-02-10 13:55:00,29.49,29.49,29.45,29.46,205600.0,10.9698,10.9698,10.9549,10.9586,205600.0
2012-02-10 14:00:00,29.46,29.5,29.45,29.46,237000.0,10.9586,10.9735,10.9549,10.9586,237000.0
2012-02-10 14:05:00,29.47,29.5,29.44,29.45,266300.0,10.9623,10.9735,10.9512,10.9549,266300.0
2012-02-10 14:10:00,29.45,29.47,29.42,29.42,96700.0,10.9549,10.9623,10.9437,10.9437,96700.0
2012-02-10 14:15:00,29.42,29.43,29.4,29.4,142000.0,10.9437,10.9475,10.9363,10.9363,142000.0
2012-02-10 14:20:00,29.41,29.47,29.4,29.45,220900.0,10.94,10.9623,10.9363,10.9549,220900.0
2012-02-10 14:25:00,29.45,29.49,29.44,29.47,134900.0,10.9549,10.9698,10.9512,10.9623,134900.0
2012-02-10 14:30:00,29.47,29.48,29.45,29.46,233100.0,10.9623,10.9661,10.9549,10.9586,233100.0
2012-02-10 14:35:00,29.46,29.46,29.4,29.41,283600.0,10.9586,10.9586,10.9363,10.94,283600.0
2012-02-10 14:40:00,29.41,29.41,29.4,29.41,190300.0,10.94,10.94,10.9363,10.94,190300.0
2012-02-10 14:45:00,29.41,29.41,29.27,29.27,382700.0,10.94,10.94,10.8879,10.8879,382700.0
2012-02-10 14:50:00,29.27,29.31,29.27,29.3,285700.0,10.8879,10.9028,10.8879,10.8991,285700.0
2012-02-10 14:55:00,29.3,29.3,29.24,29.27,254600.0,10.8991,10.8991,10.8768,10.8879,254600.0
2012-02-10 15:00:00,29.27,29.29,29.23,29.28,381800.0,10.8879,10.8954,10.8731,10.8917,381800.0
2012-02-10 15:05:00,29.28,29.29,29.26,29.28,291800.0,10.8917,10.8954,10.8842,10.8917,291800.0
2012-02-10 15:10:00,29.29,29.45,29.28,29.42,449400.0,10.8954,10.9549,10.8917,10.9437,449400.0
2012-02-10 15:15:00,29.43,29.43,29.35,29.39,285500.0,10.9475,10.9475,10.9177,10.9326,285500.0
2012-02-10 15:20:00,29.38,29.4,29.37,29.38,158000.0,10.9289,10.9363,10.9251,10.9289,158000.0
2012-02-10 15:25:00,29.38,29.43,29.36,29.43,175700.0,10.9289,10.9475,10.9214,10.9475,175700.0
2012-02-10 15:30:00,29.43,29.44,29.4,29.4,183300.0,10.9475,10.9512,10.9363,10.9363,183300.0
2012-02-10 15:35:00,29.41,29.41,29.39,29.39,186500.0,10.94,10.94,10.9326,10.9326,186500.0
2012-02-10 15:40:00,29.39,29.42,29.37,29.41,422900.0,10.9326,10.9437,10.9251,10.94,422900.0
2012-02-10 15:45:00,29.41,29.49,29.41,29.49,512000.0,10.94,10.9698,10.94,10.9698,512000.0
2012-02-10 15:50:00,29.49,29.5,29.47,29.47,499400.0,10.9698,10.9735,10.9623,10.9623,499400.0
2012-02-10 15:55:00,29.48,29.57,29.48,29.56,1078200.0,10.9661,10.9995,10.9661,10.9958,1078200.0
2012-02-13 09:30:00,30.06,30.18,30.03,30.14,556900.0,11.1818,11.2265,11.1707,11.2116,556900.0
2012-02-13 09:35:00,30.14,30.15,30.05,30.09,685500.0,11.2116,11.2153,11.1781,11.193,685500.0
2012-02-13 09:40:00,30.1,30.1,29.96,29.98,319500.0,11.1967,11.1967,11.1446,11.1521,319500.0
2012-02-13 09:45:00,29.99,30.0,29.95,29.99,561100.0,11.1558,11.1595,11.1409,11.1558,561100.0
2012-02-13 09:50:00,29.99,29.99,29.94,29.98,305900.0,11.1558,11.1558,11.1372,11.1521,305900.0
2012-02-13 09:55:00,29.98,29.99,29.86,29.87,291200.0,11.1521,11.1558,11.1074,11.1111,291200.0
2012-02-13 10:00:00,29.88,29.9,29.83,29.85,314400.0,11.1149,11.1223,11.0963,11.1037,314400.0
2012-02-13 10:05:00,29.84,29.96,29.83,29.89,700100.0,11.1,11.1446,11.0963,11.1186,700100.0
2012-02-13 10:10:00,29.89,29.9,29.8,29.82,320100.0,11.1186,11.1223,11.0851,11.0925,320100.0
2012-02-13 10:15:00,29.81,29.87,29.8,29.87,370400.0,11.0888,11.1111,11.0851,11.1111,370400.0
2012-02-13 10:20:00,29.87,29.93,29.85,29.9,284000.0,11.1111,11.1335,11.1037,11.1223,284000.0
2012-02-13 10:25:00,29.89,30.0,29.89,29.96,330200.0,11.1186,11.1595,11.1186,11.1446,330200.0
2012-02-13 10:30:00,29.96,29.98,29.91,29.95,180300.0,11.1446,11.1521,11.126,11.1409,180300.0
2012-02-13 10:35:00,29.95,29.96,29.91,29.93,509400.0,11.1409,11.1446,11.126,11.1335,509400.0
2012-02-13 10:40:00,29.93,29.96,29.92,29.93,337800.0,11.1335,11.1446,11.1297,11.1335,337800.0
2012-02-13 10:45:00,29.94,29.94,29.87,29.91,160000.0,11.1372,11.1372,11.1111,11.126,160000.0
2012-02-13 10:50:00,29.91,30.0,29.89,30.0,185200.0,11.126,11.1595,11.1186,11.1595,185200.0
2012-02-13 10:55:00,29.99,30.05,29.98,30.02,323700.0,11.1558,11.1781,11.1521,11.1669,323700.0
2012-02-13 11:00:00,30.02,30.05,29.98,30.0,235300.0,11.1669,11.1781,11.1521,11.1595,235300.0
2012-02-13 11:05:00,30.01,30.02,29.97,30.0,235200.0,11.1632,11.1669,11.1483,11.1595,235200.0
2012-02-13 11:10:00,29.99,30.01,29.97,30.0,157700.0,11.1558,11.1632,11.1483,11.1595,157700.0
2012-02-13 11:15:00,30.0,30.02,29.98,29.99,150000.0,11.1595,11.1669,11.1521,11.1558,150000.0
2012-02-13 11:20:00,29.99,29.99,29.94,29.97,326500.0,11.1558,11.1558,11.1372,11.1483,326500.0
2012-02-13 11:25:00,29.97,29.98,29.95,29.96,108600.0,11.1483,11.1521,11.1409,11.1446,108600.0
2012-02-13 11:30:00,29.95,29.98,29.93,29.98,118100.0,11.1409,11.1521,11.1335,11.1521,118100.0
2012-02-13 11:35:00,29.98,30.0,29.94,29.97,169000.0,11.1521,11.1595,11.1372,11.1483,169000.0
2012-02-13 11:40:00,29.97,29.99,29.96,29.97,133800.0,11.1483,11.1558,11.1446,11.1483,133800.0
2012-02-13 11:45:00,29.97,29.99,29.93,29.98,161900.0,11.1483,11.1558,11.1335,11.1521,161900.0
2012-02-13 11:50:00,29.98,30.0,29.97,29.98,272200.0,11.1521,11.1595,11.1483,11.1521,272200.0
2012-02-13 11:55:00,29.98,29.99,29.92,29.92,316100.0,11.1521,11.1558,11.1297,11.1297,316100.0
2012-02-13 12:00:00,29.92,29.97,29.91,29.96,90500.0,11.1297,11.1483,11.126,11.1446,90500.0
2012-02-13 12:05:00,29.96,29.96,29.92,29.95,160400.0,11.1446,11.1446,11.1297,11.1409,160400.0
2012-02-13 12:10:00,29.96,29.96,29.94,29.95,38000.0,11.1446,11.1446,11.1372,11.1409,38000.0
2012-02-13 12:15:00,29.95,29.99,29.94,29.97,180400.0,11.1409,11.1558,11.1372,11.1483,180400.0
2012-02-13 12:20:00,29.97,30.04,29.95,30.0,411300.0,11.1483,11.1744,11.1409,11.1595,411300.0
2012-02-13 12:25:00,30.0,30.01,29.97,30.0,319900.0,11.1595,11.1632,11.1483,11.1595,319900.0
2012-02-13 12:30:00,29.99,30.0,29.96,29.98,167300.0,11.1558,11.1595,11.1446,11.1521,167300.0
2012-02-13 12:35:00,29.98,30.0,29.95,29.96,170300.0,11.1521,11.1595,11.1409,11.1446,170300.0
2012-02-13 12:40:00,29.95,29.98,29.94,29.96,43800.0,11.1409,11.1521,11.1372,11.1446,43800.0
2012-02-13 12:45:00,29.96,29.99,29.96,29.98,58000.0,11.1446,11.1558,11.1446,11.1521,58000.0
2012-02-13 12:50:00,29.98,30.06,29.96,30.05,214300.0,11.1521,11.1818,11.1446,11.1781,214300.0
2012-02-13 12:55:00,30.06,30.06,30.01,30.01,270500.0,11.1818,11.1818,11.1632,11.1632,270500.0
2012-02-13 13:00:00,30.01,30.04,30.0,30.03,198900.0,11.1632,11.1744,11.1595,11.1707,198900.0
2012-02-13 13:05:00,30.03,30.04,30.02,30.03,185700.0,11.1707,11.1744,11.1669,11.1707,185700.0
2012-02-13 13:10:00,30.03,30.05,29.99,30.01,189300.0,11.1707,11.1781,11.1558,11.1632,189300.0
2012-02-13 13:15:00,30.01,30.02,29.97,29.98,92200.0,11.1632,11.1669,11.1483,11.1521,92200.0
2012-02-13 13:20:00,29.98,30.03,29.98,29.99,71000.0,11.1521,11.1707,11.1521,11.1558,71000.0
2012-02-13 13:25:00,30.0,30.03,29.98,30.02,145700.0,11.1595,11.1707,11.1521,11.1669,145700.0
2012-02-13 13:30:00,30.02,30.15,29.99,30.15,200500.0,11.1669,11.2153,11.1558,11.2153,200500.0
2012-02-13 13:35:00,30.15,30.17,30.1,30.15,208700.0,11.2153,11.2227,11.1967,11.2153,208700.0
2012-02-13 13:40:00,30.15,30.18,30.14,30.16,79000.0,11.2153,11.2265,11.2116,11.219,79000.0
2012-02-13 13:45:00,30.17,30.17,30.13,30.15,69500.0,11.2227,11.2227,11.2079,11.2153,69500.0
2012-02-13 13:50:00,30.15,30.25,30.11,30.24,370900.0,11.2153,11.2525,11.2004,11.2488,370900.0
2012-02-13 13:55:00,30.24,30.31,30.23,30.31,250700.0,11.2488,11.2748,11.2451,11.2748,250700.0
2012-02-13 14:00:00,30.31,30.37,30.29,30.3,242000.0,11.2748,11.2971,11.2674,11.2711,242000.0
2012-02-13 14:05:00,30.3,30.35,30.28,30.34,147700.0,11.2711,11.2897,11.2637,11.286,147700.0
2012-02-13 14:10:00,30.35,30.41,30.34,30.4,170100.0,11.2897,11.312,11.286,11.3083,170100.0
2012-02-13 14:15:00,30.39,30.45,30.39,30.41,213100.0,11.3046,11.3269,11.3046,11.312,213100.0
2012-02-13 14:20:00,30.42,30.45,30.41,30.43,334000.0,11.3157,11.3269,11.312,11.3194,334000.0
2012-02-13 14:25:00,30.43,30.44,30.35,30.35,238200.0,11.3194,11.3232,11.2897,11.2897,238200.0
2012-02-13 14:30:00,30.35,30.37,30.33,30.34,270100.0,11.2897,11.2971,11.2823,11.286,270100.0
2012-02-13 14:35:00,30.34,30.39,30.32,30.34,490900.0,11.286,11.3046,11.2785,11.286,490900.0
2012-02-13 14:40:00,30.35,30.36,30.27,30.28,238800.0,11.2897,11.2934,11.2599,11.2637,238800.0
2012-02-13 14:45:00,30.28,30.29,30.19,30.19,212000.0,11.2637,11.2674,11.2302,11.2302,212000.0
2012-02-13 14:50:00,30.2,30.24,30.18,30.2,428800.0,11.2339,11.2488,11.2265,11.2339,428800.0
2012-02-13 14:55:00,30.19,30.24,30.19,30.2,207100.0,11.2302,11.2488,11.2302,11.2339,207100.0
2012-02-13 15:00:00,30.2,30.24,30.16,30.21,203000.0,11.2339,11.2488,11.219,11.2376,203000.0
2012-02-13 15:05:00,30.21,30.23,30.12,30.13,293500.0,11.2376,11.2451,11.2041,11.2079,293500.0
2012-02-13 15:10:00,30.12,30.21,30.12,30.2,218000.0,11.2041,11.2376,11.2041,11.2339,218000.0
2012-02-13 15:15:00,30.2,30.25,30.2,30.23,115900.0,11.2339,11.2525,11.2339,11.2451,115900.0
2012-02-13 15:20:00,30.23,30.24,30.16,30.17,155300.0,11.2451,11.2488,11.219,11.2227,155300.0
2012-02-13 15:25:00,30.17,30.23,30.17,30.22,179800.0,11.2227,11.2451,11.2227,11.2413,179800.0
2012-02-13 15:30:00,30.22,30.22,30.2,30.21,238000.0,11.2413,11.2413,11.2339,11.2376,238000.0
2012-02-13 15:35:00,30.21,30.21,30.16,30.18,220800.0,11.2376,11.2376,11.219,11.2265,220800.0
2012-02-13 15:40:00,30.19,30.2,30.18,30.19,198200.0,11.2302,11.2339,11.2265,11.2302,198200.0
2012-02-13 15:45:00,30.19,30.2,30.13,30.16,270100.0,11.2302,11.2339,11.2079,11.219,270100.0
2012-02-13 15:50:00,30.16,30.21,30.13,30.14,413100.0,11.219,11.2376,11.2079,11.2116,413100.0
2012-02-13 15:55:00,30.14,30.18,30.13,30.15,642600.0,11.2116,11.2265,11.2079,11.2153,642600.0
2012-02-14 09:30:00,29.74,29.82,29.62,29.71,407300.0,11.0628,11.0925,11.0181,11.0516,407300.0
2012-02-14 09:35:00,29.71,29.8,29.69,29.79,312600.0,11.0516,11.0851,11.0442,11.0814,312600.0
2012-02-14 09:40:00,29.79,29.83,29.78,29.8,194300.0,11.0814,11.0963,11.0777,11.0851,194300.0
2012-02-14 09:45:00,29.8,29.88,29.79,29.83,288600.0,11.0851,11.1149,11.0814,11.0963,288600.0
2012-02-14 09:50:00,29.84,29.87,29.71,29.75,202100.0,11.1,11.1111,11.0516,11.0665,202100.0
2012-02-14 09:55:00,29.74,29.79,29.72,29.74,219000.0,11.0628,11.0814,11.0553,11.0628,219000.0
2012-02-14 10:00:00,29.74,29.79,29.69,29.69,216700.0,11.0628,11.0814,11.0442,11.0442,216700.0
2012-02-14 10:05:00,29.69,29.69,29.55,29.56,607000.0,11.0442,11.0442,10.9921,10.9958,607000.0
2012-02-14 10:10:00,29.56,29.57,29.46,29.49,734100.0,10.9958,10.9995,10.9586,10.9698,734100.0
2012-02-14 10:15:00,29.5,29.53,29.42,29.51,313500.0,10.9735,10.9847,10.9437,10.9772,313500.0
2012-02-14 10:20:00,29.52,29.59,29.5,29.51,243400.0,10.9809,11.007,10.9735,10.9772,243400.0
2012-02-14 10:25:00,29.5,29.55,29.47,29.51,213100.0,10.9735,10.9921,10.9623,10.9772,213100.0
2012-02-14 10:30:00,29.51,29.54,29.48,29.54,233700.0,10.9772,10.9884,10.9661,10.9884,233700.0
2012-02-14 10:35:00,29.54,29.56,29.45,29.46,324100.0,10.9884,10.9958,10.9549,10.9586,324100.0
2012-02-14 10:40:00,29.45,29.48,29.39,29.44,368200.0,10.9549,10.9661,10.9326,10.9512,368200.0
2012-02-14 10:45:00,29.44,29.45,29.37,29.39,207600.0,10.9512,10.9549,10.9251,10.9326,207600.0
2012-02-14 10:50:00,29.39,29.41,29.31,29.31,233800.0,10.9326,10.94,10.9028,10.9028,233800.0
2012-02-14 10:55:00,29.31,29.31,29.19,29.22,619400.0,10.9028,10.9028,10.8582,10.8693,619400.0
2012-02-14 11:00:00,29.21,29.26,29.19,29.24,494500.0,10.8656,10.8842,10.8582,10.8768,494500.0
2012-02-14 11:05:00,29.24,29.29,29.22,29.25,409100.0,10.8768,10.8954,10.8693,10.8805,409100.0
2012-02-14 11:10:00,29.26,29.26,29.2,29.24,207700.0,10.8842,10.8842,10.8619,10.8768,207700.0
2012-02-14 11:15:00,29.25,29.33,29.24,29.31,287600.0,10.8805,10.9103,10.8768,10.9028,287600.0
2012-02-14 11:20:00,29.3,29.36,29.3,29.33,175900.0,10.8991,10.9214,10.8991,10.9103,175900.0
2012-02-14 11:25:00,29.34,29.38,29.32,29.36,153200.0,10.914,10.9289,10.9065,10.9214,153200.0
2012-02-14 11:30:00,29.35,29.42,29.35,29.38,77000.0,10.9177,10.9437,10.9177,10.9289,77000.0
2012-02-14 11:35:00,29.39,29.42,29.35,29.41,112700.0,10.9326,10.9437,10.9177,10.94,112700.0
2012-02-14 11:40:00,29.41,29.44,29.35,29.36,139700.0,10.94,10.9512,10.9177,10.9214,139700.0
2012-02-14 11:45:00,29.37,29.44,29.37,29.43,71200.0,10.9251,10.9512,10.9251,10.9475,71200.0
2012-02-14 11:50:00,29.43,29.45,29.36,29.37,166500.0,10.9475,10.9549,10.9214,10.9251,166500.0
2012-02-14 11:55:00,29.37,29.39,29.35,29.36,115700.0,10.9251,10.9326,10.9177,10.9214,115700.0
2012-02-14 12:00:00,29.36,29.41,29.36,29.39,116400.0,10.9214,10.94,10.9214,10.9326,116400.0
2012-02-14 12:05:00,29.39,29.46,29.39,29.45,86500.0,10.9326,10.9586,10.9326,10.9549,86500.0
2012-02-14 12:10:00,29.44,29.45,29.41,29.43,66800.0,10.9512,10.9549,10.94,10.9475,66800.0
2012-02-14 12:15:00,29.43,29.43,29.37,29.39,92900.0,10.9475,10.9475,10.9251,10.9326,92900.0
2012-02-14 12:20:00,29.39,29.4,29.36,29.36,73000.0,10.9326,10.9363,10.9214,10.9214,73000.0
2012-02-14 12:25:00,29.36,29.4,29.35,29.37,143600.0,10.9214,10.9363,10.9177,10.9251,143600.0
2012-02-14 12:30:00,29.36,29.39,29.35,29.36,108600.0,10.9214,10.9326,10.9177,10.9214,108600.0
2012-02-14 12:35:00,29.36,29.39,29.35,29.36,105500.0,10.9214,10.9326,10.9177,10.9214,105500.0
2012-02-14 12:40:00,29.36,29.37,29.34,29.35,186600.0,10.9214,10.9251,10.914,10.9177,186600.0
2012-02-14 12:45:00,29.35,29.38,29.35,29.37,198600.0,10.9177,10.9289,10.9177,10.9251,198600.0
2012-02-14 12:50:00,29.36,29.38,29.32,29.33,167600.0,10.9214,10.9289,10.9065,10.9103,167600.0
2012-02-14 12:55:00,29.32,29.32,29.25,29.3,346200.0,10.9065,10.9065,10.8805,10.8991,346200.0
2012-02-14 13:00:00,29.31,29.31,29.25,29.27,76600.0,10.9028,10.9028,10.8805,10.8879,76600.0
2012-02-14 13:05:00,29.27,29.28,29.21,29.22,90200.0,10.8879,10.8917,10.8656,10.8693,90200.0
2012-02-14 13:10:00,29.22,29.28,29.21,29.26,349200.0,10.8693,10.8917,10.8656,10.8842,349200.0
2012-02-14 13:15:00,29.26,29.28,29.23,29.24,312400.0,10.8842,10.8917,10.8731,10.8768,312400.0
2012-02-14 13:20:00,29.23,29.3,29.23,29.3,197500.0,10.8731,10.8991,10.8731,10.8991,197500.0
2012-02-14 13:25:00,29.3,29.33,29.29,29.29,115500.0,10.8991,10.9103,10.8954,10.8954,115500.0
2012-02-14 13:30:00,29.29,29.36,29.28,29.33,140900.0,10.8954,10.9214,10.8917,10.9103,140900.0
2012-02-14 13:35:00,29.34,29.36,29.32,29.36,92900.0,10.914,10.9214,10.9065,10.9214,92900.0
2012-02-14 13:40:00,29.36,29.37,29.32,29.32,106700.0,10.9214,10.9251,10.9065,10.9065,106700.0
2012-02-14 13:45:00,29.32,29.32,29.25,29.25,78100.0,10.9065,10.9065,10.8805,10.8805,78100.0
2012-02-14 13:50:00,29.25,29.25,29.12,29.14,262500.0,10.8805,10.8805,10.8322,10.8396,262500.0
2012-02-14 13:55:00,29.14,29.17,29.11,29.12,289700.0,10.8396,10.8508,10.8284,10.8322,289700.0
2012-02-14 14:00:00,29.12,29.13,29.05,29.06,342800.0,10.8322,10.8359,10.8061,10.8098,342800.0
2012-02-14 14:05:00,29.06,29.08,28.98,28.99,464100.0,10.8098,10.8173,10.7801,10.7838,464100.0
2012-02-14 14:10:00,28.99,29.06,28.95,28.98,335100.0,10.7838,10.8098,10.7689,10.7801,335100.0
2012-02-14 14:15:00,28.98,28.98,28.89,28.89,225300.0,10.7801,10.7801,10.7466,10.7466,225300.0
2012-02-14 14:20:00,28.89,28.89,28.7,28.73,644300.0,10.7466,10.7466,10.6759,10.6871,644300.0
2012-02-14 14:25:00,28.72,28.75,28.61,28.63,611400.0,10.6834,10.6945,10.6424,10.6499,611400.0
2012-02-14 14:30:00,28.63,28.68,28.57,28.65,881600.0,10.6499,10.6685,10.6276,10.6573,881600.0
2012-02-14 14:35:00,28.66,28.73,28.6,28.69,648900.0,10.661,10.6871,10.6387,10.6722,648900.0
2012-02-14 14:40:00,28.69,28.77,28.67,28.68,355700.0,10.6722,10.702,10.6648,10.6685,355700.0
2012-02-14 14:45:00,28.67,28.76,28.66,28.72,467900.0,10.6648,10.6982,10.661,10.6834,467900.0
2012-02-14 14:50:00,28.71,28.8,28.71,28.79,252600.0,10.6796,10.7131,10.6796,10.7094,252600.0
2012-02-14 14:55:00,28.8,28.84,28.74,28.81,302300.0,10.7131,10.728,10.6908,10.7168,302300.0
2012-02-14 15:00:00,28.81,28.9,28.8,28.87,164000.0,10.7168,10.7503,10.7131,10.7392,164000.0
2012-02-14 15:05:00,28.87,28.9,28.78,28.78,192700.0,10.7392,10.7503,10.7057,10.7057,192700.0
2012-02-14 15:10:00,28.78,28.8,28.74,28.75,210000.0,10.7057,10.7131,10.6908,10.6945,210000.0
2012-02-14 15:15:00,28.74,28.75,28.69,28.75,383600.0,10.6908,10.6945,10.6722,10.6945,383600.0
2012-02-14 15:20:00,28.74,28.75,28.66,28.71,419300.0,10.6908,10.6945,10.661,10.6796,419300.0
2012-02-14 15:25:00,28.71,28.79,28.71,28.78,233600.0,10.6796,10.7094,10.6796,10.7057,233600.0
2012-02-14 15:30:00,28.78,28.81,28.73,28.81,212000.0,10.7057,10.7168,10.6871,10.7168,212000.0
2012-02-14 15:35:00,28.81,28.87,28.78,28.87,371100.0,10.7168,10.7392,10.7057,10.7392,371100.0
2012-02-14 15:40:00,28.87,28.98,28.87,28.95,409500.0,10.7392,10.7801,10.7392,10.7689,409500.0
2012-02-14 15:45:00,28.96,28.99,28.93,28.99,355400.0,10.7726,10.7838,10.7615,10.7838,355400.0
2012-02-14 15:50:00,28.99,29.06,28.98,28.99,554000.0,10.7838,10.8098,10.7801,10.7838,554000.0
2012-02-14 15:55:00,29.0,29.08,28.97,29.03,1066900.0,10.7875,10.8173,10.7764,10.7987,1066900.0
2012-02-15 09:30:00,28.93,29.0,28.71,28.8,653800.0,10.7615,10.7875,10.6796,10.7131,653800.0
2012-02-15 09:35:00,28.8,28.85,28.75,28.75,281400.0,10.7131,10.7317,10.6945,10.6945,281400.0
2012-02-15 09:40:00,28.75,28.8,28.72,28.8,281400.0,10.6945,10.7131,10.6834,10.7131,281400.0
2012-02-15 09:45:00,28.79,28.89,28.78,28.84,243600.0,10.7094,10.7466,10.7057,10.728,243600.0
2012-02-15 09:50:00,28.83,28.89,28.82,28.89,185500.0,10.7243,10.7466,10.7206,10.7466,185500.0
2012-02-15 09:55:00,28.89,28.94,28.83,28.94,202900.0,10.7466,10.7652,10.7243,10.7652,202900.0
2012-02-15 10:00:00,28.94,29.06,28.9,29.05,237600.0,10.7652,10.8098,10.7503,10.8061,237600.0
2012-02-15 10:05:00,29.05,29.08,28.9,28.91,234800.0,10.8061,10.8173,10.7503,10.754,234800.0
2012-02-15 10:10:00,28.9,28.99,28.9,28.94,205700.0,10.7503,10.7838,10.7503,10.7652,205700.0
2012-02-15 10:15:00,28.93,28.94,28.86,28.86,190400.0,10.7615,10.7652,10.7354,10.7354,190400.0
2012-02-15 10:20:00,28.86,28.92,28.82,28.92,583200.0,10.7354,10.7578,10.7206,10.7578,583200.0
2012-02-15 10:25:00,28.92,28.96,28.89,28.93,256800.0,10.7578,10.7726,10.7466,10.7615,256800.0
2012-02-15 10:30:00,28.93,28.95,28.89,28.9,350600.0,10.7615,10.7689,10.7466,10.7503,350600.0
2012-02-15 10:35:00,28.9,28.91,28.88,28.89,295400.0,10.7503,10.754,10.7429,10.7466,295400.0
2012-02-15 10:40:00,28.89,28.96,28.87,28.95,190700.0,10.7466,10.7726,10.7392,10.7689,190700.0
2012-02-15 10:45:00,28.95,28.96,28.9,28.91,203300.0,10.7689,10.7726,10.7503,10.754,203300.0
2012-02-15 10:50:00,28.91,28.91,28.8,28.8,470400.0,10.754,10.754,10.7131,10.7131,470400.0
2012-02-15 10:55:00,28.81,28.82,28.74,28.75,118900.0,10.7168,10.7206,10.6908,10.6945,118900.0
2012-02-15 11:00:00,28.74,28.82,28.74,28.82,145200.0,10.6908,10.7206,10.6908,10.7206,145200.0
2012-02-15 11:05:00,28.82,28.82,28.7,28.7,203300.0,10.7206,10.7206,10.6759,10.6759,203300.0
2012-02-15 11:10:00,28.7,28.74,28.69,28.71,99300.0,10.6759,10.6908,10.6722,10.6796,99300.0
2012-02-15 11:15:00,28.71,28.75,28.71,28.73,87600.0,10.6796,10.6945,10.6796,10.6871,87600.0
2012-02-15 11:20:00,28.74,28.75,28.72,28.74,97100.0,10.6908,10.6945,10.6834,10.6908,97100.0
2012-02-15 11:25:00,28.74,28.8,28.73,28.79,236800.0,10.6908,10.7131,10.6871,10.7094,236800.0
2012-02-15 11:30:00,28.8,28.86,28.75,28.81,282300.0,10.7131,10.7354,10.6945,10.7168,282300.0
2012-02-15 11:35:00,28.82,28.85,28.79,28.82,212700.0,10.7206,10.7317,10.7094,10.7206,212700.0
2012-02-15 11:40:00,28.83,28.88,28.81,28.88,259400.0,10.7243,10.7429,10.7168,10.7429,259400.0
2012-02-15 11:45:00,28.88,28.99,28.88,28.98,203400.0,10.7429,10.7838,10.7429,10.7801,203400.0
2012-02-15 11:50:00,28.97,28.99,28.9,28.95,230800.0,10.7764,10.7838,10.7503,10.7689,230800.0
2012-02-15 11:55:00,28.95,28.95,28.9,28.94,146300.0,10.7689,10.7689,10.7503,10.7652,146300.0
2012-02-15 12:00:00,28.94,28.95,28.87,28.92,126000.0,10.7652,10.7689,10.7392,10.7578,126000.0
2012-02-15 12:05:00,28.93,28.97,28.91,28.96,105400.0,10.7615,10.7764,10.754,10.7726,105400.0
2012-02-15 12:10:00,28.96,28.99,28.92,28.94,303200.0,10.7726,10.7838,10.7578,10.7652,303200.0
2012-02-15 12:15:00,28.94,28.98,28.93,28.94,198700.0,10.7652,10.7801,10.7615,10.7652,198700.0
2012-02-15 12:20:00,28.94,29.0,28.93,29.0,141700.0,10.7652,10.7875,10.7615,10.7875,141700.0
2012-02-15 12:25:00,28.99,29.08,28.96,29.02,208700.0,10.7838,10.8173,10.7726,10.795,208700.0
2012-02-15 12:30:00,29.02,29.03,28.9,28.93,147200.0,10.795,10.7987,10.7503,10.7615,147200.0
2012-02-15 12:35:00,28.93,29.07,28.93,29.02,182600.0,10.7615,10.8136,10.7615,10.795,182600.0
2012-02-15 12:40:00,29.02,29.05,28.96,28.96,132100.0,10.795,10.8061,10.7726,10.7726,132100.0
2012-02-15 12:45:00,28.95,28.97,28.85,28.85,159400.0,10.7689,10.7764,10.7317,10.7317,159400.0
2012-02-15 12:50:00,28.85,28.88,28.75,28.78,226500.0,10.7317,10.7429,10.6945,10.7057,226500.0
2012-02-15 12:55:00,28.77,28.83,28.76,28.79,166500.0,10.702,10.7243,10.6982,10.7094,166500.0
2012-02-15 13:00:00,28.79,28.86,28.71,28.82,441800.0,10.7094,10.7354,10.6796,10.7206,441800.0
2012-02-15 13:05:00,28.82,28.82,28.77,28.77,436400.0,10.7206,10.7206,10.702,10.702,436400.0
2012-02-15 13:10:00,28.77,28.81,28.74,28.78,285500.0,10.702,10.7168,10.6908,10.7057,285500.0
2012-02-15 13:15:00,28.78,28.8,28.76,28.8,212400.0,10.7057,10.7131,10.6982,10.7131,212400.0
2012-02-15 13:20:00,28.8,28.88,28.8,28.86,137400.0,10.7131,10.7429,10.7131,10.7354,137400.0
2012-02-15 13:25:00,28.86,28.86,28.78,28.82,131100.0,10.7354,10.7354,10.7057,10.7206,131100.0
2012-02-15 13:30:00,28.81,28.83,28.7,28.72,353200.0,10.7168,10.7243,10.6759,10.6834,353200.0
2012-02-15 13:35:00,28.72,28.8,28.7,28.76,166500.0,10.6834,10.7131,10.6759,10.6982,166500.0
2012-02-15 13:40:00,28.76,28.8,28.73,28.79,106500.0,10.6982,10.7131,10.6871,10.7094,106500.0
2012-02-15 13:45:00,28.78,28.79,28.72,28.75,103200.0,10.7057,10.7094,10.6834,10.6945,103200.0
2012-02-15 13:50:00,28.75,28.81,28.75,28.77,172400.0,10.6945,10.7168,10.6945,10.702,172400.0
2012-02-15 13:55:00,28.76,28.83,28.75,28.82,197300.0,10.6982,10.7243,10.6945,10.7206,197300.0
2012-02-15 14:00:00,28.82,28.86,28.73,28.76,334800.0,10.7206,10.7354,10.6871,10.6982,334800.0
2012-02-15 14:05:00,28.76,28.76,28.7,28.75,156500.0,10.6982,10.6982,10.6759,10.6945,156500.0
2012-02-15 14:10:00,28.75,28.76,28.68,28.69,153800.0,10.6945,10.6982,10.6685,10.6722,153800.0
2012-02-15 14:15:00,28.7,28.74,28.65,28.65,109200.0,10.6759,10.6908,10.6573,10.6573,109200.0
2012-02-15 14:20:00,28.65,28.73,28.65,28.7,151200.0,10.6573,10.6871,10.6573,10.6759,151200.0
2012-02-15 14:25:00,28.7,28.76,28.7,28.72,296600.0,10.6759,10.6982,10.6759,10.6834,296600.0
2012-02-15 14:30:00,28.73,28.74,28.63,28.66,309600.0,10.6871,10.6908,10.6499,10.661,309600.0
2012-02-15 14:35:00,28.65,28.69,28.63,28.64,265200.0,10.6573,10.6722,10.6499,10.6536,265200.0
2012-02-15 14:40:00,28.63,28.67,28.59,28.64,239400.0,10.6499,10.6648,10.635,10.6536,239400.0
2012-02-15 14:45:00,28.64,28.66,28.57,28.66,216000.0,10.6536,10.661,10.6276,10.661,216000.0
2012-02-15 14:50:00,28.66,28.69,28.62,28.63,117600.0,10.661,10.6722,10.6462,10.6499,117600.0
2012-02-15 14:55:00,28.63,28.65,28.42,28.5,551600.0,10.6499,10.6573,10.5718,10.6015,551600.0
2012-02-15 15:00:00,28.49,28.52,28.44,28.44,217100.0,10.5978,10.609,10.5792,10.5792,217100.0
2012-02-15 15:05:00,28.44,28.53,28.43,28.5,409100.0,10.5792,10.6127,10.5755,10.6015,409100.0
2012-02-15 15:10:00,28.5,28.59,28.49,28.58,200300.0,10.6015,10.635,10.5978,10.6313,200300.0
2012-02-15 15:15:00,28.57,28.58,28.48,28.49,176300.0,10.6276,10.6313,10.5941,10.5978,176300.0
2012-02-15 15:20:00,28.49,28.56,28.47,28.5,262800.0,10.5978,10.6238,10.5904,10.6015,262800.0
2012-02-15 15:25:00,28.5,28.55,28.46,28.55,149900.0,10.6015,10.6201,10.5866,10.6201,149900.0
2012-02-15 15:30:00,28.55,28.56,28.49,28.52,248200.0,10.6201,10.6238,10.5978,10.609,248200.0
2012-02-15 15:35:00,28.52,28.57,28.51,28.57,220300.0,10.609,10.6276,10.6052,10.6276,220300.0
2012-02-15 15:40:00,28.57,28.63,28.55,28.61,249700.0,10.6276,10.6499,10.6201,10.6424,249700.0
2012-02-15 15:45:00,28.61,28.66,28.58,28.59,324100.0,10.6424,10.661,10.6313,10.635,324100.0
2012-02-15 15:50:00,28.6,28.62,28.51,28.54,448300.0,10.6387,10.6462,10.6052,10.6164,448300.0
2012-02-15 15:55:00,28.54,28.63,28.54,28.61,807900.0,10.6164,10.6499,10.6164,10.6424,807900.0
2012-02-16 09:30:00,28.83,28.83,28.59,28.66,478100.0,10.7243,10.7243,10.635,10.661,478100.0
2012-02-16 09:35:00,28.66,28.66,28.25,28.31,446500.0,10.661,10.661,10.5085,10.5308,446500.0
2012-02-16 09:40:00,28.31,28.6,28.3,28.56,323600.0,10.5308,10.6387,10.5271,10.6238,323600.0
2012-02-16 09:45:00,28.56,28.6,28.39,28.47,389400.0,10.6238,10.6387,10.5606,10.5904,389400.0
2012-02-16 09:50:00,28.48,28.58,28.45,28.46,177100.0,10.5941,10.6313,10.5829,10.5866,177100.0
2012-02-16 09:55:00,28.46,28.53,28.41,28.51,101600.0,10.5866,10.6127,10.568,10.6052,101600.0
2012-02-16 10:00:00,28.51,28.57,28.47,28.56,260200.0,10.6052,10.6276,10.5904,10.6238,260200.0
2012-02-16 10:05:00,28.56,28.66,28.56,28.58,165400.0,10.6238,10.661,10.6238,10.6313,165400.0
2012-02-16 10:10:00,28.58,28.68,28.57,28.63,156500.0,10.6313,10.6685,10.6276,10.6499,156500.0
2012-02-16 10:15:00,28.63,28.69,28.63,28.67,151600.0,10.6499,10.6722,10.6499,10.6648,151600.0
2012-02-16 10:20:00,28.67,28.76,28.67,28.74,219000.0,10.6648,10.6982,10.6648,10.6908,219000.0
2012-02-16 10:25:00,28.75,28.83,28.74,28.8,141900.0,10.6945,10.7243,10.6908,10.7131,141900.0
2012-02-16 10:30:00,28.8,28.81,28.75,28.75,143800.0,10.7131,10.7168,10.6945,10.6945,143800.0
2012-02-16 10:35:00,28.76,28.82,28.75,28.77,165900.0,10.6982,10.7206,10.6945,10.702,165900.0
2012-02-16 10:40:00,28.77,28.77,28.7,28.7,90500.0,10.702,10.702,10.6759,10.6759,90500.0
2012-02-16 10:45:00,28.7,28.76,28.7,28.73,153200.0,10.6759,10.6982,10.6759,10.6871,153200.0
2012-02-16 10:50:00,28.73,28.79,28.73,28.78,93300.0,10.6871,10.7094,10.6871,10.7057,93300.0
2012-02-16 10:55:00,28.79,28.79,28.75,28.75,80600.0,10.7094,10.7094,10.6945,10.6945,80600.0
2012-02-16 11:00:00,28.75,28.84,28.74,28.83,113400.0,10.6945,10.728,10.6908,10.7243,113400.0
2012-02-16 11:05:00,28.83,28.92,28.82,28.89,254200.0,10.7243,10.7578,10.7206,10.7466,254200.0
2012-02-16 11:10:00,28.89,28.93,28.86,28.92,181300.0,10.7466,10.7615,10.7354,10.7578,181300.0
2012-02-16 11:15:00,28.92,28.96,28.91,28.96,192200.0,10.7578,10.7726,10.754,10.7726,192200.0
2012-02-16 11:20:00,28.96,28.96,28.93,28.93,207800.0,10.7726,10.7726,10.7615,10.7615,207800.0
2012-02-16 11:25:00,28.93,28.94,28.88,28.94,131500.0,10.7615,10.7652,10.7429,10.7652,131500.0
2012-02-16 11:30:00,28.93,28.93,28.81,28.85,131100.0,10.7615,10.7615,10.7168,10.7317,131100.0
2012-02-16 11:35:00,28.86,28.97,28.84,28.97,246300.0,10.7354,10.7764,10.728,10.7764,246300.0
2012-02-16 11:40:00,28.96,29.06,28.95,29.06,207700.0,10.7726,10.8098,10.7689,10.8098,207700.0
2012-02-16 11:45:00,29.06,29.08,28.97,28.99,158300.0,10.8098,10.8173,10.7764,10.7838,158300.0
2012-02-16 11:50:00,28.99,29.09,28.99,29.06,212600.0,10.7838,10.821,10.7838,10.8098,212600.0
2012-02-16 11:55:00,29.06,29.16,29.03,29.16,165300.0,10.8098,10.847,10.7987,10.847,165300.0
2012-02-16 12:00:00,29.16,29.18,29.12,29.14,329300.0,10.847,10.8545,10.8322,10.8396,329300.0
2012-02-16 12:05:00,29.15,29.15,29.1,29.14,227300.0,10.8433,10.8433,10.8247,10.8396,227300.0
2012-02-16 12:10:00,29.13,29.2,29.12,29.2,185300.0,10.8359,10.8619,10.8322,10.8619,185300.0
2012-02-16 12:15:00,29.19,29.24,29.19,29.24,161900.0,10.8582,10.8768,10.8582,10.8768,161900.0
2012-02-16 12:20:00,29.24,29.3,29.23,29.29,198700.0,10.8768,10.8991,10.8731,10.8954,198700.0
2012-02-16 12:25:00,29.28,29.29,29.24,29.27,134900.0,10.8917,10.8954,10.8768,10.8879,134900.0
2012-02-16 12:30:00,29.26,29.29,29.24,29.25,210200.0,10.8842,10.8954,10.8768,10.8805,210200.0
2012-02-16 12:35:00,29.25,29.3,29.22,29.28,173300.0,10.8805,10.8991,10.8693,10.8917,173300.0
2012-02-16 12:40:00,29.28,29.31,29.24,29.26,232000.0,10.8917,10.9028,10.8768,10.8842,232000.0
2012-02-16 12:45:00,29.26,29.3,29.24,29.28,179400.0,10.8842,10.8991,10.8768,10.8917,179400.0
2012-02-16 12:50:00,29.27,29.28,29.19,29.19,163500.0,10.8879,10.8917,10.8582,10.8582,163500.0
2012-02-16 12:55:00,29.19,29.25,29.19,29.25,96500.0,10.8582,10.8805,10.8582,10.8805,96500.0
2012-02-16 13:00:00,29.26,29.33,29.24,29.33,143700.0,10.8842,10.9103,10.8768,10.9103,143700.0
2012-02-16 13:05:00,29.33,29.37,29.31,29.35,128700.0,10.9103,10.9251,10.9028,10.9177,128700.0
2012-02-16 13:10:00,29.35,29.45,29.35,29.43,239700.0,10.9177,10.9549,10.9177,10.9475,239700.0
2012-02-16 13:15:00,29.43,29.56,29.42,29.54,606600.0,10.9475,10.9958,10.9437,10.9884,606600.0
2012-02-16 13:20:00,29.54,29.55,29.45,29.45,153200.0,10.9884,10.9921,10.9549,10.9549,153200.0
2012-02-16 13:25:00,29.46,29.49,29.43,29.49,194800.0,10.9586,10.9698,10.9475,10.9698,194800.0
2012-02-16 13:30:00,29.49,29.52,29.47,29.51,162700.0,10.9698,10.9809,10.9623,10.9772,162700.0
2012-02-16 13:35:00,29.51,29.56,29.48,29.49,281300.0,10.9772,10.9958,10.9661,10.9698,281300.0
2012-02-16 13:40:00,29.49,29.5,29.45,29.49,102500.0,10.9698,10.9735,10.9549,10.9698,102500.0
2012-02-16 13:45:00,29.48,29.49,29.43,29.47,188000.0,10.9661,10.9698,10.9475,10.9623,188000.0
2012-02-16 13:50:00,29.46,29.52,29.46,29.52,187800.0,10.9586,10.9809,10.9586,10.9809,187800.0
2012-02-16 13:55:00,29.52,29.56,29.49,29.55,170900.0,10.9809,10.9958,10.9698,10.9921,170900.0
2012-02-16 14:00:00,29.55,29.58,29.51,29.52,117900.0,10.9921,11.0033,10.9772,10.9809,117900.0
2012-02-16 14:05:00,29.52,29.52,29.45,29.5,256800.0,10.9809,10.9809,10.9549,10.9735,256800.0
2012-02-16 14:10:00,29.5,29.54,29.5,29.52,214500.0,10.9735,10.9884,10.9735,10.9809,214500.0
2012-02-16 14:15:00,29.53,29.53,29.46,29.48,154100.0,10.9847,10.9847,10.9586,10.9661,154100.0
2012-02-16 14:20:00,29.48,29.5,29.46,29.47,138100.0,10.9661,10.9735,10.9586,10.9623,138100.0
2012-02-16 14:25:00,29.48,29.54,29.48,29.5,143500.0,10.9661,10.9884,10.9661,10.9735,143500.0
2012-02-16 14:30:00,29.5,29.51,29.45,29.5,206200.0,10.9735,10.9772,10.9549,10.9735,206200.0
2012-02-16 14:35:00,29.51,29.51,29.49,29.5,94200.0,10.9772,10.9772,10.9698,10.9735,94200.0
2012-02-16 14:40:00,29.51,29.51,29.43,29.43,137400.0,10.9772,10.9772,10.9475,10.9475,137400.0
2012-02-16 14:45:00,29.44,29.5,29.42,29.49,208200.0,10.9512,10.9735,10.9437,10.9698,208200.0
2012-02-16 14:50:00,29.49,29.52,29.48,29.49,185500.0,10.9698,10.9809,10.9661,10.9698,185500.0
2012-02-16 14:55:00,29.5,29.58,29.5,29.58,224900.0,10.9735,11.0033,10.9735,11.0033,224900.0
2012-02-16 15:00:00,29.58,29.6,29.5,29.52,231100.0,11.0033,11.0107,10.9735,10.9809,231100.0
2012-02-16 15:05:00,29.52,29.58,29.47,29.47,152200.0,10.9809,11.0033,10.9623,10.9623,152200.0
2012-02-16 15:10:00,29.48,29.5,29.37,29.41,288900.0,10.9661,10.9735,10.9251,10.94,288900.0
2012-02-16 15:15:00,29.41,29.44,29.35,29.35,149800.0,10.94,10.9512,10.9177,10.9177,149800.0
2012-02-16 15:20:00,29.36,29.38,29.3,29.32,311000.0,10.9214,10.9289,10.8991,10.9065,311000.0
2012-02-16 15:25:00,29.32,29.35,29.29,29.35,152900.0,10.9065,10.9177,10.8954,10.9177,152900.0
2012-02-16 15:30:00,29.35,29.35,29.33,29.35,79700.0,10.9177,10.9177,10.9103,10.9177,79700.0
2012-02-16 15:35:00,29.35,29.38,29.33,29.36,295600.0,10.9177,10.9289,10.9103,10.9214,295600.0
2012-02-16 15:40:00,29.35,29.46,29.35,29.46,297500.0,10.9177,10.9586,10.9177,10.9586,297500.0
2012-02-16 15:45:00,29.46,29.47,29.39,29.4,254400.0,10.9586,10.9623,10.9326,10.9363,254400.0
2012-02-16 15:50:00,29.39,29.41,29.33,29.35,402400.0,10.9326,10.94,10.9103,10.9177,402400.0
2012-02-16 15:55:00,29.36,29.38,29.34,29.35,439900.0,10.9214,10.9289,10.914,10.9177,439900.0
2012-02-17 09:30:00,29.78,29.79,29.56,29.59,572600.0,11.0777,11.0814,10.9958,11.007,572600.0
2012-02-17 09:35:00,29.58,29.6,29.48,29.54,318200.0,11.0033,11.0107,10.9661,10.9884,318200.0
2012-02-17 09:40:00,29.55,29.64,29.5,29.64,251800.0,10.9921,11.0256,10.9735,11.0256,251800.0
2012-02-17 09:45:00,29.64,29.68,29.56,29.64,318200.0,11.0256,11.0405,10.9958,11.0256,318200.0
2012-02-17 09:50:00,29.64,29.71,29.62,29.67,334800.0,11.0256,11.0516,11.0181,11.0367,334800.0
2012-02-17 09:55:00,29.67,29.68,29.6,29.68,439300.0,11.0367,11.0405,11.0107,11.0405,439300.0
2012-02-17 10:00:00,29.67,29.69,29.61,29.64,367400.0,11.0367,11.0442,11.0144,11.0256,367400.0
2012-02-17 10:05:00,29.63,29.65,29.59,29.59,287400.0,11.0219,11.0293,11.007,11.007,287400.0
2012-02-17 10:10:00,29.59,29.59,29.51,29.58,250500.0,11.007,11.007,10.9772,11.0033,250500.0
2012-02-17 10:15:00,29.57,29.65,29.56,29.6,234600.0,10.9995,11.0293,10.9958,11.0107,234600.0
2012-02-17 10:20:00,29.61,29.62,29.5,29.52,378500.0,11.0144,11.0181,10.9735,10.9809,378500.0
2012-02-17 10:25:00,29.52,29.56,29.48,29.49,382300.0,10.9809,10.9958,10.9661,10.9698,382300.0
2012-02-17 10:30:00,29.49,29.54,29.47,29.54,154600.0,10.9698,10.9884,10.9623,10.9884,154600.0
2012-02-17 10:35:00,29.54,29.55,29.46,29.47,219900.0,10.9884,10.9921,10.9586,10.9623,219900.0
2012-02-17 10:40:00,29.47,29.51,29.44,29.49,302900.0,10.9623,10.9772,10.9512,10.9698,302900.0
2012-02-17 10:45:00,29.47,29.52,29.47,29.51,143100.0,10.9623,10.9809,10.9623,10.9772,143100.0
2012-02-17 10:50:00,29.5,29.52,29.43,29.44,118300.0,10.9735,10.9809,10.9475,10.9512,118300.0
2012-02-17 10:55:00,29.43,29.43,29.38,29.42,235200.0,10.9475,10.9475,10.9289,10.9437,235200.0
2012-02-17 11:00:00,29.42,29.43,29.34,29.36,179000.0,10.9437,10.9475,10.914,10.9214,179000.0
2012-02-17 11:05:00,29.36,29.36,29.24,29.29,154100.0,10.9214,10.9214,10.8768,10.8954,154100.0
2012-02-17 11:10:00,29.29,29.31,29.21,29.27,199700.0,10.8954,10.9028,10.8656,10.8879,199700.0
2012-02-17 11:15:00,29.27,29.37,29.27,29.36,81200.0,10.8879,10.9251,10.8879,10.9214,81200.0
2012-02-17 11:20:00,29.36,29.38,29.31,29.33,111800.0,10.9214,10.9289,10.9028,10.9103,111800.0
2012-02-17 11:25:00,29.33,29.37,29.3,29.37,246800.0,10.9103,10.9251,10.8991,10.9251,246800.0
2012-02-17 11:30:00,29.36,29.41,29.35,29.39,158500.0,10.9214,10.94,10.9177,10.9326,158500.0
2012-02-17 11:35:00,29.38,29.49,29.35,29.49,115500.0,10.9289,10.9698,10.9177,10.9698,115500.0
2012-02-17 11:40:00,29.49,29.58,29.49,29.57,81400.0,10.9698,11.0033,10.9698,10.9995,81400.0
2012-02-17 11:45:00,29.56,29.61,29.55,29.56,174300.0,10.9958,11.0144,10.9921,10.9958,174300.0
2012-02-17 11:50:00,29.55,29.56,29.46,29.46,215500.0,10.9921,10.9958,10.9586,10.9586,215500.0
2012-02-17 11:55:00,29.46,29.5,29.45,29.5,55800.0,10.9586,10.9735,10.9549,10.9735,55800.0
2012-02-17 12:00:00,29.5,29.51,29.47,29.49,64400.0,10.9735,10.9772,10.9623,10.9698,64400.0
2012-02-17 12:05:00,29.49,29.56,29.49,29.54,159300.0,10.9698,10.9958,10.9698,10.9884,159300.0
2012-02-17 12:10:00,29.53,29.55,29.52,29.53,77500.0,10.9847,10.9921,10.9809,10.9847,77500.0
2012-02-17 12:15:00,29.53,29.54,29.47,29.53,72300.0,10.9847,10.9884,10.9623,10.9847,72300.0
2012-02-17 12:20:00,29.54,29.55,29.51,29.51,69600.0,10.9884,10.9921,10.9772,10.9772,69600.0
2012-02-17 12:25:00,29.51,29.53,29.5,29.52,46800.0,10.9772,10.9847,10.9735,10.9809,46800.0
2012-02-17 12:30:00,29.52,29.54,29.5,29.52,64700.0,10.9809,10.9884,10.9735,10.9809,64700.0
2012-02-17 12:35:00,29.51,29.55,29.5,29.54,122100.0,10.9772,10.9921,10.9735,10.9884,122100.0
2012-02-17 12:40:00,29.55,29.55,29.51,29.53,70500.0,10.9921,10.9921,10.9772,10.9847,70500.0
2012-02-17 12:45:00,29.52,29.53,29.47,29.5,140600.0,10.9809,10.9847,10.9623,10.9735,140600.0
2012-02-17 12:50:00,29.5,29.51,29.46,29.5,200800.0,10.9735,10.9772,10.9586,10.9735,200800.0
2012-02-17 12:55:00,29.49,29.5,29.45,29.48,67100.0,10.9698,10.9735,10.9549,10.9661,67100.0
2012-02-17 13:00:00,29.48,29.5,29.46,29.47,81200.0,10.9661,10.9735,10.9586,10.9623,81200.0
2012-02-17 13:05:00,29.47,29.49,29.44,29.48,101100.0,10.9623,10.9698,10.9512,10.9661,101100.0
2012-02-17 13:10:00,29.49,29.55,29.47,29.55,178400.0,10.9698,10.9921,10.9623,10.9921,178400.0
2012-02-17 13:15:00,29.55,29.56,29.5,29.51,133900.0,10.9921,10.9958,10.9735,10.9772,133900.0
2012-02-17 13:20:00,29.52,29.55,29.52,29.53,30800.0,10.9809,10.9921,10.9809,10.9847,30800.0
2012-02-17 13:25:00,29.53,29.53,29.51,29.52,51000.0,10.9847,10.9847,10.9772,10.9809,51000.0
2012-02-17 13:30:00,29.52,29.53,29.5,29.51,250600.0,10.9809,10.9847,10.9735,10.9772,250600.0
2012-02-17 13:35:00,29.51,29.53,29.5,29.52,109400.0,10.9772,10.9847,10.9735,10.9809,109400.0
2012-02-17 13:40:00,29.53,29.54,29.5,29.52,83500.0,10.9847,10.9884,10.9735,10.9809,83500.0
2012-02-17 13:45:00,29.52,29.52,29.48,29.49,159700.0,10.9809,10.9809,10.9661,10.9698,159700.0
2012-02-17 13:50:00,29.49,29.5,29.46,29.48,103300.0,10.9698,10.9735,10.9586,10.9661,103300.0
2012-02-17 13:55:00,29.48,29.51,29.47,29.5,115600.0,10.9661,10.9772,10.9623,10.9735,115600.0
2012-02-17 14:00:00,29.49,29.49,29.45,29.48,99500.0,10.9698,10.9698,10.9549,10.9661,99500.0
2012-02-17 14:05:00,29.48,29.5,29.42,29.45,105000.0,10.9661,10.9735,10.9437,10.9549,105000.0
2012-02-17 14:10:00,29.45,29.47,29.43,29.45,67000.0,10.9549,10.9623,10.9475,10.9549,67000.0
2012-02-17 14:15:00,29.45,29.47,29.44,29.46,74500.0,10.9549,10.9623,10.9512,10.9586,74500.0
2012-02-17 14:20:00,29.47,29.5,29.46,29.5,63900.0,10.9623,10.9735,10.9586,10.9735,63900.0
2012-02-17 14:25:00,29.5,29.5,29.48,29.5,97700.0,10.9735,10.9735,10.9661,10.9735,97700.0
2012-02-17 14:30:00,29.5,29.52,29.48,29.49,132700.0,10.9735,10.9809,10.9661,10.9698,132700.0
2012-02-17 14:35:00,29.49,29.5,29.45,29.46,72500.0,10.9698,10.9735,10.9549,10.9586,72500.0
2012-02-17 14:40:00,29.46,29.47,29.41,29.43,150300.0,10.9586,10.9623,10.94,10.9475,150300.0
2012-02-17 14:45:00,29.44,29.44,29.38,29.42,188500.0,10.9512,10.9512,10.9289,10.9437,188500.0
2012-02-17 14:50:00,29.42,29.45,29.41,29.44,207000.0,10.9437,10.9549,10.94,10.9512,207000.0
2012-02-17 14:55:00,29.44,29.44,29.37,29.39,188300.0,10.9512,10.9512,10.9251,10.9326,188300.0
2012-02-17 15:00:00,29.39,29.45,29.39,29.45,101200.0,10.9326,10.9549,10.9326,10.9549,101200.0
2012-02-17 15:05:00,29.45,29.46,29.4,29.41,211600.0,10.9549,10.9586,10.9363,10.94,211600.0
2012-02-17 15:10:00,29.41,29.42,29.35,29.35,211500.0,10.94,10.9437,10.9177,10.9177,211500.0
2012-02-17 15:15:00,29.35,29.37,29.34,29.36,188900.0,10.9177,10.9251,10.914,10.9214,188900.0
2012-02-17 15:20:00,29.36,29.45,29.35,29.45,116000.0,10.9214,10.9549,10.9177,10.9549,116000.0
2012-02-17 15:25:00,29.45,29.45,29.37,29.41,305400.0,10.9549,10.9549,10.9251,10.94,305400.0
2012-02-17 15:30:00,29.42,29.46,29.34,29.34,506100.0,10.9437,10.9586,10.914,10.914,506100.0
2012-02-17 15:35:00,29.35,29.39,29.3,29.39,253900.0,10.9177,10.9326,10.8991,10.9326,253900.0
2012-02-17 15:40:00,29.39,29.43,29.37,29.38,295600.0,10.9326,10.9475,10.9251,10.9289,295600.0
2012-02-17 15:45:00,29.38,29.41,29.32,29.38,400500.0,10.9289,10.94,10.9065,10.9289,400500.0
2012-02-17 15:50:00,29.38,29.38,29.28,29.31,431700.0,10.9289,10.9289,10.8917,10.9028,431700.0
2012-02-17 15:55:00,29.32,29.34,29.3,29.32,452900.0,10.9065,10.914,10.8991,10.9065,452900.0
2012-02-21 09:30:00,29.77,29.77,29.45,29.52,469400.0,11.0739,11.0739,10.9549,10.9809,469400.0
2012-02-21 09:35:00,29.52,29.55,29.37,29.4,247500.0,10.9809,10.9921,10.9251,10.9363,247500.0
2012-02-21 09:40:00,29.4,29.42,29.32,29.39,231500.0,10.9363,10.9437,10.9065,10.9326,231500.0
2012-02-21 09:45:00,29.39,29.43,29.27,29.3,435300.0,10.9326,10.9475,10.8879,10.8991,435300.0
2012-02-21 09:50:00,29.31,29.31,29.2,29.25,161300.0,10.9028,10.9028,10.8619,10.8805,161300.0
2012-02-21 09:55:00,29.23,29.28,29.21,29.27,108800.0,10.8731,10.8917,10.8656,10.8879,108800.0
2012-02-21 10:00:00,29.27,29.27,29.2,29.21,242200.0,10.8879,10.8879,10.8619,10.8656,242200.0
2012-02-21 10:05:00,29.21,29.23,29.14,29.15,150500.0,10.8656,10.8731,10.8396,10.8433,150500.0
2012-02-21 10:10:00,29.15,29.16,29.02,29.13,446100.0,10.8433,10.847,10.795,10.8359,446100.0
2012-02-21 10:15:00,29.13,29.19,29.09,29.19,152100.0,10.8359,10.8582,10.821,10.8582,152100.0
2012-02-21 10:20:00,29.19,29.24,29.17,29.17,196100.0,10.8582,10.8768,10.8508,10.8508,196100.0
2012-02-21 10:25:00,29.18,29.28,29.17,29.27,127300.0,10.8545,10.8917,10.8508,10.8879,127300.0
2012-02-21 10:30:00,29.27,29.33,29.27,29.3,154800.0,10.8879,10.9103,10.8879,10.8991,154800.0
2012-02-21 10:35:00,29.29,29.3,29.23,29.24,133200.0,10.8954,10.8991,10.8731,10.8768,133200.0
2012-02-21 10:40:00,29.24,29.25,29.2,29.2,73100.0,10.8768,10.8805,10.8619,10.8619,73100.0
2012-02-21 10:45:00,29.19,29.23,29.19,29.2,121700.0,10.8582,10.8731,10.8582,10.8619,121700.0
2012-02-21 10:50:00,29.21,29.21,29.11,29.13,191500.0,10.8656,10.8656,10.8284,10.8359,191500.0
2012-02-21 10:55:00,29.12,29.18,29.11,29.17,121500.0,10.8322,10.8545,10.8284,10.8508,121500.0
2012-02-21 11:00:00,29.17,29.22,29.16,29.21,306900.0,10.8508,10.8693,10.847,10.8656,306900.0
2012-02-21 11:05:00,29.21,29.25,29.21,29.24,86800.0,10.8656,10.8805,10.8656,10.8768,86800.0
2012-02-21 11:10:00,29.24,29.24,29.17,29.2,114500.0,10.8768,10.8768,10.8508,10.8619,114500.0
2012-02-21 11:15:00,29.2,29.21,29.17,29.19,90200.0,10.8619,10.8656,10.8508,10.8582,90200.0
2012-02-21 11:20:00,29.18,29.19,29.17,29.19,72100.0,10.8545,10.8582,10.8508,10.8582,72100.0
2012-02-21 11:25:00,29.18,29.19,29.12,29.15,113000.0,10.8545,10.8582,10.8322,10.8433,113000.0
2012-02-21 11:30:00,29.14,29.14,29.11,29.12,69800.0,10.8396,10.8396,10.8284,10.8322,69800.0
2012-02-21 11:35:00,29.12,29.13,29.07,29.09,84000.0,10.8322,10.8359,10.8136,10.821,84000.0
2012-02-21 11:40:00,29.09,29.14,29.09,29.12,100100.0,10.821,10.8396,10.821,10.8322,100100.0
2012-02-21 11:45:00,29.12,29.14,29.06,29.08,67300.0,10.8322,10.8396,10.8098,10.8173,67300.0
2012-02-21 11:50:00,29.09,29.11,29.06,29.06,54000.0,10.821,10.8284,10.8098,10.8098,54000.0
2012-02-21 11:55:00,29.07,29.09,29.06,29.07,89400.0,10.8136,10.821,10.8098,10.8136,89400.0
2012-02-21 12:00:00,29.08,29.13,29.05,29.1,167400.0,10.8173,10.8359,10.8061,10.8247,167400.0
2012-02-21 12:05:00,29.1,29.13,29.08,29.08,85200.0,10.8247,10.8359,10.8173,10.8173,85200.0
2012-02-21 12:10:00,29.08,29.09,29.05,29.06,195300.0,10.8173,10.821,10.8061,10.8098,195300.0
2012-02-21 12:15:00,29.07,29.07,29.02,29.05,166100.0,10.8136,10.8136,10.795,10.8061,166100.0
2012-02-21 12:20:00,29.05,29.11,29.05,29.06,107900.0,10.8061,10.8284,10.8061,10.8098,107900.0
2012-02-21 12:25:00,29.06,29.14,29.05,29.11,79200.0,10.8098,10.8396,10.8061,10.8284,79200.0
2012-02-21 12:30:00,29.1,29.15,29.08,29.15,140300.0,10.8247,10.8433,10.8173,10.8433,140300.0
2012-02-21 12:35:00,29.15,29.21,29.14,29.18,67800.0,10.8433,10.8656,10.8396,10.8545,67800.0
2012-02-21 12:40:00,29.18,29.22,29.16,29.18,73400.0,10.8545,10.8693,10.847,10.8545,73400.0
2012-02-21 12:45:00,29.18,29.2,29.17,29.18,92000.0,10.8545,10.8619,10.8508,10.8545,92000.0
2012-02-21 12:50:00,29.19,29.2,29.16,29.18,49100.0,10.8582,10.8619,10.847,10.8545,49100.0
2012-02-21 12:55:00,29.18,29.22,29.18,29.22,64300.0,10.8545,10.8693,10.8545,10.8693,64300.0
2012-02-21 13:00:00,29.22,29.3,29.21,29.29,66700.0,10.8693,10.8991,10.8656,10.8954,66700.0
2012-02-21 13:05:00,29.28,29.29,29.2,29.26,116000.0,10.8917,10.8954,10.8619,10.8842,116000.0
2012-02-21 13:10:00,29.26,29.31,29.26,29.3,64400.0,10.8842,10.9028,10.8842,10.8991,64400.0
2012-02-21 13:15:00,29.3,29.32,29.27,29.3,67200.0,10.8991,10.9065,10.8879,10.8991,67200.0
2012-02-21 13:20:00,29.29,29.32,29.25,29.32,175500.0,10.8954,10.9065,10.8805,10.9065,175500.0
2012-02-21 13:25:00,29.3,29.31,29.28,29.31,47900.0,10.8991,10.9028,10.8917,10.9028,47900.0
2012-02-21 13:30:00,29.3,29.32,29.25,29.29,82700.0,10.8991,10.9065,10.8805,10.8954,82700.0
2012-02-21 13:35:00,29.29,29.3,29.24,29.25,110800.0,10.8954,10.8991,10.8768,10.8805,110800.0
2012-02-21 13:40:00,29.24,29.25,29.17,29.21,102900.0,10.8768,10.8805,10.8508,10.8656,102900.0
2012-02-21 13:45:00,29.21,29.24,29.2,29.22,34700.0,10.8656,10.8768,10.8619,10.8693,34700.0
2012-02-21 13:50:00,29.22,29.31,29.21,29.29,49400.0,10.8693,10.9028,10.8656,10.8954,49400.0
2012-02-21 13:55:00,29.29,29.29,29.24,29.25,46100.0,10.8954,10.8954,10.8768,10.8805,46100.0
2012-02-21 14:00:00,29.25,29.28,29.25,29.27,35500.0,10.8805,10.8917,10.8805,10.8879,35500.0
2012-02-21 14:05:00,29.28,29.33,29.25,29.27,108500.0,10.8917,10.9103,10.8805,10.8879,108500.0
2012-02-21 14:10:00,29.27,29.27,29.2,29.21,151400.0,10.8879,10.8879,10.8619,10.8656,151400.0
2012-02-21 14:15:00,29.21,29.21,29.16,29.16,142000.0,10.8656,10.8656,10.847,10.847,142000.0
2012-02-21 14:20:00,29.15,29.24,29.15,29.23,71800.0,10.8433,10.8768,10.8433,10.8731,71800.0
2012-02-21 14:25:00,29.23,29.26,29.21,29.22,50200.0,10.8731,10.8842,10.8656,10.8693,50200.0
2012-02-21 14:30:00,29.22,29.26,29.22,29.24,37700.0,10.8693,10.8842,10.8693,10.8768,37700.0
2012-02-21 14:35:00,29.24,29.26,29.18,29.22,124900.0,10.8768,10.8842,10.8545,10.8693,124900.0
2012-02-21 14:40:00,29.22,29.23,29.2,29.23,98100.0,10.8693,10.8731,10.8619,10.8731,98100.0
2012-02-21 14:45:00,29.23,29.26,29.19,29.19,37300.0,10.8731,10.8842,10.8582,10.8582,37300.0
2012-02-21 14:50:00,29.2,29.2,29.13,29.15,53300.0,10.8619,10.8619,10.8359,10.8433,53300.0
2012-02-21 14:55:00,29.14,29.2,29.13,29.19,30000.0,10.8396,10.8619,10.8359,10.8582,30000.0
2012-02-21 15:00:00,29.19,29.23,29.18,29.23,87900.0,10.8582,10.8731,10.8545,10.8731,87900.0
2012-02-21 15:05:00,29.23,29.24,29.18,29.18,73100.0,10.8731,10.8768,10.8545,10.8545,73100.0
2012-02-21 15:10:00,29.17,29.19,29.14,29.17,108000.0,10.8508,10.8582,10.8396,10.8508,108000.0
2012-02-21 15:15:00,29.17,29.17,29.11,29.12,76300.0,10.8508,10.8508,10.8284,10.8322,76300.0
2012-02-21 15:20:00,29.11,29.18,29.1,29.14,84900.0,10.8284,10.8545,10.8247,10.8396,84900.0
2012-02-21 15:25:00,29.13,29.14,29.08,29.11,114900.0,10.8359,10.8396,10.8173,10.8284,114900.0
2012-02-21 15:30:00,29.11,29.13,29.07,29.08,204200.0,10.8284,10.8359,10.8136,10.8173,204200.0
2012-02-21 15:35:00,29.08,29.09,29.04,29.08,172700.0,10.8173,10.821,10.8024,10.8173,172700.0
2012-02-21 15:40:00,29.09,29.2,29.08,29.19,153100.0,10.821,10.8619,10.8173,10.8582,153100.0
2012-02-21 15:45:00,29.19,29.23,29.19,29.23,202100.0,10.8582,10.8731,10.8582,10.8731,202100.0
2012-02-21 15:50:00,29.23,29.24,29.17,29.21,240700.0,10.8731,10.8768,10.8508,10.8656,240700.0
2012-02-21 15:55:00,29.22,29.22,29.17,29.2,458200.0,10.8693,10.8693,10.8508,10.8619,458200.0
2012-02-22 09:30:00,29.51,29.59,29.32,29.39,318600.0,10.9772,11.007,10.9065,10.9326,318600.0
2012-02-22 09:35:00,29.39,29.41,29.27,29.39,274700.0,10.9326,10.94,10.8879,10.9326,274700.0
2012-02-22 09:40:00,29.39,29.49,29.37,29.47,121900.0,10.9326,10.9698,10.9251,10.9623,121900.0
2012-02-22 09:45:00,29.47,29.52,29.41,29.43,186900.0,10.9623,10.9809,10.94,10.9475,186900.0
2012-02-22 09:50:00,29.43,29.43,29.3,29.35,236500.0,10.9475,10.9475,10.8991,10.9177,236500.0
2012-02-22 09:55:00,29.34,29.44,29.32,29.4,160000.0,10.914,10.9512,10.9065,10.9363,160000.0
2012-02-22 10:00:00,29.39,29.4,29.3,29.34,342000.0,10.9326,10.9363,10.8991,10.914,342000.0
2012-02-22 10:05:00,29.33,29.42,29.3,29.38,237100.0,10.9103,10.9437,10.8991,10.9289,237100.0
2012-02-22 10:10:00,29.38,29.44,29.34,29.4,426500.0,10.9289,10.9512,10.914,10.9363,426500.0
2012-02-22 10:15:00,29.39,29.49,29.36,29.46,365800.0,10.9326,10.9698,10.9214,10.9586,365800.0
2012-02-22 10:20:00,29.45,29.58,29.44,29.51,384700.0,10.9549,11.0033,10.9512,10.9772,384700.0
2012-02-22 10:25:00,29.53,29.6,29.53,29.58,187900.0,10.9847,11.0107,10.9847,11.0033,187900.0
2012-02-22 10:30:00,29.58,29.61,29.52,29.57,202400.0,11.0033,11.0144,10.9809,10.9995,202400.0
2012-02-22 10:35:00,29.57,29.63,29.54,29.59,289600.0,10.9995,11.0219,10.9884,11.007,289600.0
2012-02-22 10:40:00,29.58,29.6,29.54,29.55,242400.0,11.0033,11.0107,10.9884,10.9921,242400.0
2012-02-22 10:45:00,29.55,29.66,29.54,29.65,225000.0,10.9921,11.033,10.9884,11.0293,225000.0
2012-02-22 10:50:00,29.65,29.68,29.61,29.64,211700.0,11.0293,11.0405,11.0144,11.0256,211700.0
2012-02-22 10:55:00,29.65,29.67,29.59,29.67,60600.0,11.0293,11.0367,11.007,11.0367,60600.0
2012-02-22 11:00:00,29.67,29.77,29.66,29.77,267300.0,11.0367,11.0739,11.033,11.0739,267300.0
2012-02-22 11:05:00,29.76,29.77,29.7,29.74,236700.0,11.0702,11.0739,11.0479,11.0628,236700.0
2012-02-22 11:10:00,29.74,29.75,29.66,29.66,115300.0,11.0628,11.0665,11.033,11.033,115300.0
2012-02-22 11:15:00,29.67,29.69,29.62,29.63,127300.0,11.0367,11.0442,11.0181,11.0219,127300.0
2012-02-22 11:20:00,29.63,29.63,29.58,29.61,162600.0,11.0219,11.0219,11.0033,11.0144,162600.0
2012-02-22 11:25:00,29.61,29.64,29.54,29.55,119300.0,11.0144,11.0256,10.9884,10.9921,119300.0
2012-02-22 11:30:00,29.55,29.61,29.53,29.57,108400.0,10.9921,11.0144,10.9847,10.9995,108400.0
2012-02-22 11:35:00,29.57,29.57,29.48,29.54,129500.0,10.9995,10.9995,10.9661,10.9884,129500.0
2012-02-22 11:40:00,29.54,29.54,29.45,29.46,151200.0,10.9884,10.9884,10.9549,10.9586,151200.0
2012-02-22 11:45:00,29.46,29.49,29.42,29.49,161000.0,10.9586,10.9698,10.9437,10.9698,161000.0
2012-02-22 11:50:00,29.49,29.56,29.48,29.56,145000.0,10.9698,10.9958,10.9661,10.9958,145000.0
2012-02-22 11:55:00,29.56,29.56,29.51,29.53,130000.0,10.9958,10.9958,10.9772,10.9847,130000.0
2012-02-22 12:00:00,29.54,29.54,29.47,29.49,105700.0,10.9884,10.9884,10.9623,10.9698,105700.0
2012-02-22 12:05:00,29.48,29.49,29.39,29.42,91700.0,10.9661,10.9698,10.9326,10.9437,91700.0
2012-02-22 12:10:00,29.42,29.46,29.42,29.45,85700.0,10.9437,10.9586,10.9437,10.9549,85700.0
2012-02-22 12:15:00,29.45,29.48,29.44,29.46,75800.0,10.9549,10.9661,10.9512,10.9586,75800.0
2012-02-22 12:20:00,29.46,29.5,29.46,29.47,78200.0,10.9586,10.9735,10.9586,10.9623,78200.0
2012-02-22 12:25:00,29.47,29.51,29.47,29.5,121400.0,10.9623,10.9772,10.9623,10.9735,121400.0
2012-02-22 12:30:00,29.5,29.52,29.47,29.49,144700.0,10.9735,10.9809,10.9623,10.9698,144700.0
2012-02-22 12:35:00,29.48,29.53,29.48,29.51,117000.0,10.9661,10.9847,10.9661,10.9772,117000.0
2012-02-22 12:40:00,29.51,29.54,29.5,29.53,148200.0,10.9772,10.9884,10.9735,10.9847,148200.0
2012-02-22 12:45:00,29.53,29.56,29.52,29.53,91800.0,10.9847,10.9958,10.9809,10.9847,91800.0
2012-02-22 12:50:00,29.53,29.54,29.5,29.53,105200.0,10.9847,10.9884,10.9735,10.9847,105200.0
2012-02-22 12:55:00,29.53,29.54,29.5,29.5,141800.0,10.9847,10.9884,10.9735,10.9735,141800.0
2012-02-22 13:00:00,29.5,29.51,29.49,29.5,149800.0,10.9735,10.9772,10.9698,10.9735,149800.0
2012-02-22 13:05:00,29.5,29.55,29.49,29.51,67900.0,10.9735,10.9921,10.9698,10.9772,67900.0
2012-02-22 13:10:00,29.51,29.53,29.46,29.46,46600.0,10.9772,10.9847,10.9586,10.9586,46600.0
2012-02-22 13:15:00,29.46,29.53,29.46,29.52,152700.0,10.9586,10.9847,10.9586,10.9809,152700.0
2012-02-22 13:20:00,29.53,29.57,29.5,29.5,142800.0,10.9847,10.9995,10.9735,10.9735,142800.0
2012-02-22 13:25:00,29.5,29.52,29.5,29.51,75600.0,10.9735,10.9809,10.9735,10.9772,75600.0
2012-02-22 13:30:00,29.51,29.52,29.45,29.46,76100.0,10.9772,10.9809,10.9549,10.9586,76100.0
2012-02-22 13:35:00,29.46,29.51,29.46,29.48,88400.0,10.9586,10.9772,10.9586,10.9661,88400.0
2012-02-22 13:40:00,29.49,29.51,29.48,29.48,59400.0,10.9698,10.9772,10.9661,10.9661,59400.0
2012-02-22 13:45:00,29.49,29.49,29.46,29.47,90800.0,10.9698,10.9698,10.9586,10.9623,90800.0
2012-02-22 13:50:00,29.48,29.56,29.48,29.55,145100.0,10.9661,10.9958,10.9661,10.9921,145100.0
2012-02-22 13:55:00,29.55,29.56,29.53,29.54,71300.0,10.9921,10.9958,10.9847,10.9884,71300.0
2012-02-22 14:00:00,29.55,29.57,29.53,29.53,105800.0,10.9921,10.9995,10.9847,10.9847,105800.0
2012-02-22 14:05:00,29.53,29.59,29.52,29.56,66600.0,10.9847,11.007,10.9809,10.9958,66600.0
2012-02-22 14:10:00,29.56,29.59,29.56,29.58,70300.0,10.9958,11.007,10.9958,11.0033,70300.0
2012-02-22 14:15:00,29.59,29.68,29.59,29.65,86100.0,11.007,11.0405,11.007,11.0293,86100.0
2012-02-22 14:20:00,29.64,29.66,29.62,29.64,76800.0,11.0256,11.033,11.0181,11.0256,76800.0
2012-02-22 14:25:00,29.64,29.64,29.59,29.6,71400.0,11.0256,11.0256,11.007,11.0107,71400.0
2012-02-22 14:30:00,29.6,29.61,29.56,29.56,107400.0,11.0107,11.0144,10.9958,10.9958,107400.0
2012-02-22 14:35:00,29.57,29.58,29.55,29.56,91100.0,10.9995,11.0033,10.9921,10.9958,91100.0
2012-02-22 14:40:00,29.56,29.56,29.51,29.53,159500.0,10.9958,10.9958,10.9772,10.9847,159500.0
2012-02-22 14:45:00,29.53,29.55,29.48,29.48,172400.0,10.9847,10.9921,10.9661,10.9661,172400.0
2012-02-22 14:50:00,29.49,29.54,29.48,29.5,122900.0,10.9698,10.9884,10.9661,10.9735,122900.0
2012-02-22 14:55:00,29.5,29.57,29.49,29.54,205000.0,10.9735,10.9995,10.9698,10.9884,205000.0
2012-02-22 15:00:00,29.54,29.56,29.52,29.56,117900.0,10.9884,10.9958,10.9809,10.9958,117900.0
2012-02-22 15:05:00,29.56,29.61,29.55,29.56,162700.0,10.9958,11.0144,10.9921,10.9958,162700.0
2012-02-22 15:10:00,29.55,29.58,29.55,29.57,115900.0,10.9921,11.0033,10.9921,10.9995,115900.0
2012-02-22 15:15:00,29.57,29.57,29.52,29.54,92700.0,10.9995,10.9995,10.9809,10.9884,92700.0
2012-02-22 15:20:00,29.53,29.55,29.49,29.51,149500.0,10.9847,10.9921,10.9698,10.9772,149500.0
2012-02-22 15:25:00,29.51,29.56,29.51,29.55,102500.0,10.9772,10.9958,10.9772,10.9921,102500.0
2012-02-22 15:30:00,29.56,29.56,29.52,29.53,51300.0,10.9958,10.9958,10.9809,10.9847,51300.0
2012-02-22 15:35:00,29.52,29.55,29.52,29.54,81500.0,10.9809,10.9921,10.9809,10.9884,81500.0
2012-02-22 15:40:00,29.55,29.56,29.51,29.51,269800.0,10.9921,10.9958,10.9772,10.9772,269800.0
2012-02-22 15:45:00,29.52,29.54,29.48,29.48,176200.0,10.9809,10.9884,10.9661,10.9661,176200.0
2012-02-22 15:50:00,29.48,29.49,29.43,29.44,209600.0,10.9661,10.9698,10.9475,10.9512,209600.0
2012-02-22 15:55:00,29.44,29.48,29.43,29.48,500500.0,10.9512,10.9661,10.9475,10.9661,500500.0
2012-02-23 09:30:00,29.6,29.63,29.48,29.49,183800.0,11.0107,11.0219,10.9661,10.9698,183800.0
2012-02-23 09:35:00,29.5,29.52,29.37,29.4,218700.0,10.9735,10.9809,10.9251,10.9363,218700.0
2012-02-23 09:40:00,29.4,29.41,29.21,29.22,145700.0,10.9363,10.94,10.8656,10.8693,145700.0
2012-02-23 09:45:00,29.21,29.31,29.16,29.3,232500.0,10.8656,10.9028,10.847,10.8991,232500.0
2012-02-23 09:50:00,29.29,29.38,29.27,29.37,154300.0,10.8954,10.9289,10.8879,10.9251,154300.0
2012-02-23 09:55:00,29.37,29.39,29.32,29.34,108600.0,10.9251,10.9326,10.9065,10.914,108600.0
2012-02-23 10:00:00,29.35,29.37,29.31,29.33,230800.0,10.9177,10.9251,10.9028,10.9103,230800.0
2012-02-23 10:05:00,29.33,29.41,29.33,29.39,162100.0,10.9103,10.94,10.9103,10.9326,162100.0
2012-02-23 10:10:00,29.39,29.44,29.36,29.44,70000.0,10.9326,10.9512,10.9214,10.9512,70000.0
2012-02-23 10:15:00,29.44,29.47,29.41,29.42,115300.0,10.9512,10.9623,10.94,10.9437,115300.0
2012-02-23 10:20:00,29.42,29.43,29.37,29.4,109700.0,10.9437,10.9475,10.9251,10.9363,109700.0
2012-02-23 10:25:00,29.4,29.47,29.36,29.4,78700.0,10.9363,10.9623,10.9214,10.9363,78700.0
2012-02-23 10:30:00,29.4,29.46,29.39,29.4,89400.0,10.9363,10.9586,10.9326,10.9363,89400.0
2012-02-23 10:35:00,29.41,29.42,29.35,29.4,97500.0,10.94,10.9437,10.9177,10.9363,97500.0
2012-02-23 10:40:00,29.4,29.45,29.35,29.35,163000.0,10.9363,10.9549,10.9177,10.9177,163000.0
2012-02-23 10:45:00,29.35,29.38,29.32,29.37,106800.0,10.9177,10.9289,10.9065,10.9251,106800.0
2012-02-23 10:50:00,29.38,29.47,29.36,29.45,92800.0,10.9289,10.9623,10.9214,10.9549,92800.0
2012-02-23 10:55:00,29.46,29.51,29.44,29.47,176200.0,10.9586,10.9772,10.9512,10.9623,176200.0
2012-02-23 11:00:00,29.47,29.51,29.43,29.44,107300.0,10.9623,10.9772,10.9475,10.9512,107300.0
2012-02-23 11:05:00,29.45,29.49,29.44,29.46,86800.0,10.9549,10.9698,10.9512,10.9586,86800.0
2012-02-23 11:10:00,29.47,29.53,29.46,29.48,236000.0,10.9623,10.9847,10.9586,10.9661,236000.0
2012-02-23 11:15:00,29.48,29.52,29.47,29.47,385400.0,10.9661,10.9809,10.9623,10.9623,385400.0
2012-02-23 11:20:00,29.47,29.5,29.44,29.45,155800.0,10.9623,10.9735,10.9512,10.9549,155800.0
2012-02-23 11:25:00,29.45,29.46,29.4,29.41,97100.0,10.9549,10.9586,10.9363,10.94,97100.0
2012-02-23 11:30:00,29.41,29.44,29.36,29.42,133800.0,10.94,10.9512,10.9214,10.9437,133800.0
2012-02-23 11:35:00,29.42,29.45,29.39,29.43,141300.0,10.9437,10.9549,10.9326,10.9475,141300.0
2012-02-23 11:40:00,29.43,29.52,29.43,29.5,94000.0,10.9475,10.9809,10.9475,10.9735,94000.0
2012-02-23 11:45:00,29.51,29.53,29.46,29.47,75300.0,10.9772,10.9847,10.9586,10.9623,75300.0
2012-02-23 11:50:00,29.46,29.46,29.43,29.45,46100.0,10.9586,10.9586,10.9475,10.9549,46100.0
2012-02-23 11:55:00,29.46,29.49,29.44,29.45,44000.0,10.9586,10.9698,10.9512,10.9549,44000.0
2012-02-23 12:00:00,29.45,29.46,29.39,29.4,65900.0,10.9549,10.9586,10.9326,10.9363,65900.0
2012-02-23 12:05:00,29.41,29.47,29.4,29.47,76700.0,10.94,10.9623,10.9363,10.9623,76700.0
2012-02-23 12:10:00,29.48,29.5,29.46,29.47,74800.0,10.9661,10.9735,10.9586,10.9623,74800.0
2012-02-23 12:15:00,29.47,29.47,29.44,29.45,44500.0,10.9623,10.9623,10.9512,10.9549,44500.0
2012-02-23 12:20:00,29.45,29.46,29.41,29.46,131400.0,10.9549,10.9586,10.94,10.9586,131400.0
2012-02-23 12:25:00,29.45,29.48,29.44,29.48,107500.0,10.9549,10.9661,10.9512,10.9661,107500.0
2012-02-23 12:30:00,29.47,29.54,29.47,29.49,145100.0,10.9623,10.9884,10.9623,10.9698,145100.0
2012-02-23 12:35:00,29.49,29.52,29.48,29.52,60000.0,10.9698,10.9809,10.9661,10.9809,60000.0
2012-02-23 12:40:00,29.51,29.53,29.49,29.5,62100.0,10.9772,10.9847,10.9698,10.9735,62100.0
2012-02-23 12:45:00,29.51,29.53,29.48,29.49,100000.0,10.9772,10.9847,10.9661,10.9698,100000.0
2012-02-23 12:50:00,29.49,29.5,29.43,29.44,82600.0,10.9698,10.9735,10.9475,10.9512,82600.0
2012-02-23 12:55:00,29.44,29.5,29.43,29.48,66600.0,10.9512,10.9735,10.9475,10.9661,66600.0
2012-02-23 13:00:00,29.48,29.48,29.46,29.48,36100.0,10.9661,10.9661,10.9586,10.9661,36100.0
2012-02-23 13:05:00,29.48,29.49,29.46,29.47,40600.0,10.9661,10.9698,10.9586,10.9623,40600.0
2012-02-23 13:10:00,29.47,29.48,29.44,29.47,89600.0,10.9623,10.9661,10.9512,10.9623,89600.0
2012-02-23 13:15:00,29.48,29.48,29.45,29.45,85000.0,10.9661,10.9661,10.9549,10.9549,85000.0
2012-02-23 13:20:00,29.44,29.46,29.42,29.45,66800.0,10.9512,10.9586,10.9437,10.9549,66800.0
2012-02-23 13:25:00,29.44,29.48,29.43,29.45,54300.0,10.9512,10.9661,10.9475,10.9549,54300.0
2012-02-23 13:30:00,29.45,29.46,29.37,29.41,68000.0,10.9549,10.9586,10.9251,10.94,68000.0
2012-02-23 13:35:00,29.4,29.41,29.36,29.39,73400.0,10.9363,10.94,10.9214,10.9326,73400.0
2012-02-23 13:40:00,29.39,29.46,29.39,29.46,88000.0,10.9326,10.9586,10.9326,10.9586,88000.0
2012-02-23 13:45:00,29.46,29.51,29.45,29.5,119500.0,10.9586,10.9772,10.9549,10.9735,119500.0
2012-02-23 13:50:00,29.51,29.54,29.5,29.54,88100.0,10.9772,10.9884,10.9735,10.9884,88100.0
2012-02-23 13:55:00,29.54,29.58,29.53,29.55,68900.0,10.9884,11.0033,10.9847,10.9921,68900.0
2012-02-23 14:00:00,29.56,29.59,29.54,29.56,54200.0,10.9958,11.007,10.9884,10.9958,54200.0
2012-02-23 14:05:00,29.56,29.62,29.56,29.61,193700.0,10.9958,11.0181,10.9958,11.0144,193700.0
2012-02-23 14:10:00,29.62,29.68,29.6,29.68,122900.0,11.0181,11.0405,11.0107,11.0405,122900.0
2012-02-23 14:15:00,29.67,29.68,29.64,29.64,63000.0,11.0367,11.0405,11.0256,11.0256,63000.0
2012-02-23 14:20:00,29.65,29.65,29.62,29.63,246100.0,11.0293,11.0293,11.0181,11.0219,246100.0
2012-02-23 14:25:00,29.62,29.62,29.58,29.6,63200.0,11.0181,11.0181,11.0033,11.0107,63200.0
2012-02-23 14:30:00,29.6,29.63,29.59,29.61,61800.0,11.0107,11.0219,11.007,11.0144,61800.0
2012-02-23 14:35:00,29.61,29.63,29.6,29.62,165400.0,11.0144,11.0219,11.0107,11.0181,165400.0
2012-02-23 14:40:00,29.62,29.64,29.61,29.64,137400.0,11.0181,11.0256,11.0144,11.0256,137400.0
2012-02-23 14:45:00,29.64,29.67,29.61,29.64,192600.0,11.0256,11.0367,11.0144,11.0256,192600.0
2012-02-23 14:50:00,29.64,29.67,29.61,29.64,190300.0,11.0256,11.0367,11.0144,11.0256,190300.0
2012-02-23 14:55:00,29.64,29.64,29.55,29.59,220900.0,11.0256,11.0256,10.9921,11.007,220900.0
2012-02-23 15:00:00,29.59,29.6,29.54,29.56,125500.0,11.007,11.0107,10.9884,10.9958,125500.0
2012-02-23 15:05:00,29.56,29.56,29.47,29.53,112500.0,10.9958,10.9958,10.9623,10.9847,112500.0
2012-02-23 15:10:00,29.53,29.56,29.5,29.52,224000.0,10.9847,10.9958,10.9735,10.9809,224000.0
2012-02-23 15:15:00,29.52,29.61,29.5,29.59,92200.0,10.9809,11.0144,10.9735,11.007,92200.0
2012-02-23 15:20:00,29.59,29.6,29.53,29.54,85100.0,11.007,11.0107,10.9847,10.9884,85100.0
2012-02-23 15:25:00,29.54,29.59,29.54,29.57,90500.0,10.9884,11.007,10.9884,10.9995,90500.0
2012-02-23 15:30:00,29.57,29.61,29.54,29.57,160800.0,10.9995,11.0144,10.9884,10.9995,160800.0
2012-02-23 15:35:00,29.57,29.6,29.55,29.58,109100.0,10.9995,11.0107,10.9921,11.0033,109100.0
2012-02-23 15:40:00,29.59,29.62,29.55,29.59,192300.0,11.007,11.0181,10.9921,11.007,192300.0
2012-02-23 15:45:00,29.59,29.63,29.59,29.63,126500.0,11.007,11.0219,11.007,11.0219,126500.0
2012-02-23 15:50:00,29.63,29.63,29.58,29.62,247000.0,11.0219,11.0219,11.0033,11.0181,247000.0
2012-02-23 15:55:00,29.62,29.63,29.57,29.61,287000.0,11.0181,11.0219,10.9995,11.0144,287000.0
2012-02-24 09:30:00,29.87,30.04,29.85,30.03,460200.0,11.1111,11.1744,11.1037,11.1707,460200.0
2012-02-24 09:35:00,30.03,30.05,29.95,29.97,298800.0,11.1707,11.1781,11.1409,11.1483,298800.0
2012-02-24 09:40:00,29.98,30.05,29.93,30.03,325300.0,11.1521,11.1781,11.1335,11.1707,325300.0
2012-02-24 09:45:00,30.04,30.08,29.98,30.08,485200.0,11.1744,11.1893,11.1521,11.1893,485200.0
2012-02-24 09:50:00,30.08,30.14,30.06,30.12,457100.0,11.1893,11.2116,11.1818,11.2041,457100.0
2012-02-24 09:55:00,30.12,30.13,29.99,30.12,120000.0,11.2041,11.2079,11.1558,11.2041,120000.0
2012-02-24 10:00:00,30.11,30.16,30.04,30.15,190000.0,11.2004,11.219,11.1744,11.2153,190000.0
2012-02-24 10:05:00,30.16,30.29,30.15,30.29,336300.0,11.219,11.2674,11.2153,11.2674,336300.0
2012-02-24 10:10:00,30.29,30.35,30.24,30.28,361200.0,11.2674,11.2897,11.2488,11.2637,361200.0
2012-02-24 10:15:00,30.28,30.34,30.19,30.19,266000.0,11.2637,11.286,11.2302,11.2302,266000.0
2012-02-24 10:20:00,30.19,30.22,30.07,30.07,232000.0,11.2302,11.2413,11.1855,11.1855,232000.0
2012-02-24 10:25:00,30.08,30.17,30.07,30.12,216100.0,11.1893,11.2227,11.1855,11.2041,216100.0
2012-02-24 10:30:00,30.12,30.15,30.1,30.12,72700.0,11.2041,11.2153,11.1967,11.2041,72700.0
2012-02-24 10:35:00,30.12,30.14,30.09,30.1,147600.0,11.2041,11.2116,11.193,11.1967,147600.0
2012-02-24 10:40:00,30.1,30.17,30.07,30.17,170200.0,11.1967,11.2227,11.1855,11.2227,170200.0
2012-02-24 10:45:00,30.17,30.18,30.02,30.1,273500.0,11.2227,11.2265,11.1669,11.1967,273500.0
2012-02-24 10:50:00,30.1,30.12,29.99,30.0,153900.0,11.1967,11.2041,11.1558,11.1595,153900.0
2012-02-24 10:55:00,30.0,30.09,29.99,30.08,111800.0,11.1595,11.193,11.1558,11.1893,111800.0
2012-02-24 11:00:00,30.07,30.17,30.04,30.14,187200.0,11.1855,11.2227,11.1744,11.2116,187200.0
2012-02-24 11:05:00,30.13,30.25,30.13,30.19,562600.0,11.2079,11.2525,11.2079,11.2302,562600.0
2012-02-24 11:10:00,30.19,30.19,30.15,30.17,292100.0,11.2302,11.2302,11.2153,11.2227,292100.0
2012-02-24 11:15:00,30.18,30.21,30.17,30.19,190600.0,11.2265,11.2376,11.2227,11.2302,190600.0
2012-02-24 11:20:00,30.18,30.23,30.17,30.22,202500.0,11.2265,11.2451,11.2227,11.2413,202500.0
2012-02-24 11:25:00,30.21,30.23,30.19,30.22,140400.0,11.2376,11.2451,11.2302,11.2413,140400.0
2012-02-24 11:30:00,30.22,30.23,30.17,30.2,120500.0,11.2413,11.2451,11.2227,11.2339,120500.0
2012-02-24 11:35:00,30.2,30.24,30.19,30.24,154600.0,11.2339,11.2488,11.2302,11.2488,154600.0
2012-02-24 11:40:00,30.24,30.26,30.2,30.22,271600.0,11.2488,11.2562,11.2339,11.2413,271600.0
2012-02-24 11:45:00,30.23,30.24,30.21,30.22,138700.0,11.2451,11.2488,11.2376,11.2413,138700.0
2012-02-24 11:50:00,30.22,30.25,30.21,30.25,68200.0,11.2413,11.2525,11.2376,11.2525,68200.0
2012-02-24 11:55:00,30.25,30.25,30.17,30.21,221900.0,11.2525,11.2525,11.2227,11.2376,221900.0
2012-02-24 12:00:00,30.2,30.21,30.18,30.21,130600.0,11.2339,11.2376,11.2265,11.2376,130600.0
2012-02-24 12:05:00,30.2,30.23,30.2,30.21,217200.0,11.2339,11.2451,11.2339,11.2376,217200.0
2012-02-24 12:10:00,30.21,30.22,30.19,30.21,114000.0,11.2376,11.2413,11.2302,11.2376,114000.0
2012-02-24 12:15:00,30.21,30.26,30.19,30.26,84600.0,11.2376,11.2562,11.2302,11.2562,84600.0
2012-02-24 12:20:00,30.26,30.27,30.23,30.25,53300.0,11.2562,11.2599,11.2451,11.2525,53300.0
2012-02-24 12:25:00,30.24,30.25,30.22,30.23,72900.0,11.2488,11.2525,11.2413,11.2451,72900.0
2012-02-24 12:30:00,30.24,30.25,30.23,30.24,29400.0,11.2488,11.2525,11.2451,11.2488,29400.0
2012-02-24 12:35:00,30.24,30.25,30.22,30.24,54400.0,11.2488,11.2525,11.2413,11.2488,54400.0
2012-02-24 12:40:00,30.24,30.25,30.22,30.23,57300.0,11.2488,11.2525,11.2413,11.2451,57300.0
2012-02-24 12:45:00,30.22,30.25,30.21,30.25,98100.0,11.2413,11.2525,11.2376,11.2525,98100.0
2012-02-24 12:50:00,30.25,30.25,30.24,30.25,59700.0,11.2525,11.2525,11.2488,11.2525,59700.0
2012-02-24 12:55:00,30.25,30.27,30.24,30.27,186100.0,11.2525,11.2599,11.2488,11.2599,186100.0
2012-02-24 13:00:00,30.27,30.29,30.25,30.26,150700.0,11.2599,11.2674,11.2525,11.2562,150700.0
2012-02-24 13:05:00,30.26,30.3,30.26,30.28,117800.0,11.2562,11.2711,11.2562,11.2637,117800.0
2012-02-24 13:10:00,30.28,30.31,30.28,30.29,182800.0,11.2637,11.2748,11.2637,11.2674,182800.0
2012-02-24 13:15:00,30.3,30.32,30.29,30.3,114000.0,11.2711,11.2785,11.2674,11.2711,114000.0
2012-02-24 13:20:00,30.3,30.34,30.29,30.33,142100.0,11.2711,11.286,11.2674,11.2823,142100.0
2012-02-24 13:25:00,30.33,30.34,30.3,30.33,131700.0,11.2823,11.286,11.2711,11.2823,131700.0
2012-02-24 13:30:00,30.33,30.34,30.29,30.3,228200.0,11.2823,11.286,11.2674,11.2711,228200.0
2012-02-24 13:35:00,30.3,30.36,30.3,30.35,107200.0,11.2711,11.2934,11.2711,11.2897,107200.0
2012-02-24 13:40:00,30.36,30.37,30.35,30.37,45700.0,11.2934,11.2971,11.2897,11.2971,45700.0
2012-02-24 13:45:00,30.36,30.38,30.31,30.32,147500.0,11.2934,11.3008,11.2748,11.2785,147500.0
2012-02-24 13:50:00,30.32,30.37,30.31,30.37,99700.0,11.2785,11.2971,11.2748,11.2971,99700.0
2012-02-24 13:55:00,30.37,30.42,30.35,30.41,76400.0,11.2971,11.3157,11.2897,11.312,76400.0
2012-02-24 14:00:00,30.41,30.48,30.4,30.44,250800.0,11.312,11.338,11.3083,11.3232,250800.0
2012-02-24 14:05:00,30.45,30.46,30.42,30.43,143000.0,11.3269,11.3306,11.3157,11.3194,143000.0
2012-02-24 14:10:00,30.43,30.44,30.37,30.4,70200.0,11.3194,11.3232,11.2971,11.3083,70200.0
2012-02-24 14:15:00,30.4,30.42,30.38,30.38,138700.0,11.3083,11.3157,11.3008,11.3008,138700.0
2012-02-24 14:20:00,30.38,30.39,30.33,30.33,106200.0,11.3008,11.3046,11.2823,11.2823,106200.0
2012-02-24 14:25:00,30.33,30.33,30.29,30.29,72600.0,11.2823,11.2823,11.2674,11.2674,72600.0
2012-02-24 14:30:00,30.29,30.29,30.23,30.26,98700.0,11.2674,11.2674,11.2451,11.2562,98700.0
2012-02-24 14:35:00,30.25,30.27,30.2,30.27,138800.0,11.2525,11.2599,11.2339,11.2599,138800.0
2012-02-24 14:40:00,30.27,30.27,30.17,30.23,278900.0,11.2599,11.2599,11.2227,11.2451,278900.0
2012-02-24 14:45:00,30.22,30.29,30.22,30.27,224000.0,11.2413,11.2674,11.2413,11.2599,224000.0
2012-02-24 14:50:00,30.26,30.27,30.18,30.2,161100.0,11.2562,11.2599,11.2265,11.2339,161100.0
2012-02-24 14:55:00,30.19,30.23,30.16,30.23,98800.0,11.2302,11.2451,11.219,11.2451,98800.0
2012-02-24 15:00:00,30.23,30.25,30.21,30.23,65400.0,11.2451,11.2525,11.2376,11.2451,65400.0
2012-02-24 15:05:00,30.22,30.24,30.21,30.22,84200.0,11.2413,11.2488,11.2376,11.2413,84200.0
2012-02-24 15:10:00,30.22,30.23,30.19,30.19,89100.0,11.2413,11.2451,11.2302,11.2302,89100.0
2012-02-24 15:15:00,30.19,30.2,30.16,30.17,76500.0,11.2302,11.2339,11.219,11.2227,76500.0
2012-02-24 15:20:00,30.16,30.17,30.08,30.08,125900.0,11.219,11.2227,11.1893,11.1893,125900.0
2012-02-24 15:25:00,30.08,30.1,30.05,30.06,184800.0,11.1893,11.1967,11.1781,11.1818,184800.0
2012-02-24 15:30:00,30.06,30.07,30.03,30.07,119700.0,11.1818,11.1855,11.1707,11.1855,119700.0
2012-02-24 15:35:00,30.07,30.12,30.06,30.09,184500.0,11.1855,11.2041,11.1818,11.193,184500.0
2012-02-24 15:40:00,30.08,30.09,30.02,30.03,250500.0,11.1893,11.193,11.1669,11.1707,250500.0
2012-02-24 15:45:00,30.03,30.05,30.02,30.04,233700.0,11.1707,11.1781,11.1669,11.1744,233700.0
2012-02-24 15:50:00,30.05,30.06,30.03,30.05,245100.0,11.1781,11.1818,11.1707,11.1781,245100.0
2012-02-24 15:55:00,30.05,30.1,30.05,30.1,493900.0,11.1781,11.1967,11.1781,11.1967,493900.0
2012-02-27 09:30:00,30.35,30.47,30.05,30.06,688300.0,11.2897,11.3343,11.1781,11.1818,688300.0
2012-02-27 09:35:00,30.05,30.17,30.0,30.17,340500.0,11.1781,11.2227,11.1595,11.2227,340500.0
2012-02-27 09:40:00,30.17,30.17,30.07,30.12,327100.0,11.2227,11.2227,11.1855,11.2041,327100.0
2012-02-27 09:45:00,30.12,30.18,30.07,30.14,336200.0,11.2041,11.2265,11.1855,11.2116,336200.0
2012-02-27 09:50:00,30.14,30.26,30.13,30.24,238100.0,11.2116,11.2562,11.2079,11.2488,238100.0
2012-02-27 09:55:00,30.25,30.26,30.18,30.19,85700.0,11.2525,11.2562,11.2265,11.2302,85700.0
2012-02-27 10:00:00,30.19,30.24,30.16,30.17,113300.0,11.2302,11.2488,11.219,11.2227,113300.0
2012-02-27 10:05:00,30.16,30.17,30.08,30.14,197000.0,11.219,11.2227,11.1893,11.2116,197000.0
2012-02-27 10:10:00,30.14,30.22,30.14,30.18,147400.0,11.2116,11.2413,11.2116,11.2265,147400.0
2012-02-27 10:15:00,30.19,30.23,30.14,30.17,162400.0,11.2302,11.2451,11.2116,11.2227,162400.0
2012-02-27 10:20:00,30.17,30.21,30.16,30.19,133000.0,11.2227,11.2376,11.219,11.2302,133000.0
2012-02-27 10:25:00,30.19,30.2,30.11,30.14,334900.0,11.2302,11.2339,11.2004,11.2116,334900.0
2012-02-27 10:30:00,30.14,30.17,30.12,30.12,172300.0,11.2116,11.2227,11.2041,11.2041,172300.0
2012-02-27 10:35:00,30.13,30.16,30.05,30.08,314600.0,11.2079,11.219,11.1781,11.1893,314600.0
2012-02-27 10:40:00,30.07,30.16,30.06,30.1,238600.0,11.1855,11.219,11.1818,11.1967,238600.0
2012-02-27 10:45:00,30.11,30.17,30.1,30.17,385400.0,11.2004,11.2227,11.1967,11.2227,385400.0
2012-02-27 10:50:00,30.17,30.17,30.04,30.05,219300.0,11.2227,11.2227,11.1744,11.1781,219300.0
2012-02-27 10:55:00,30.05,30.08,29.95,29.96,205600.0,11.1781,11.1893,11.1409,11.1446,205600.0
2012-02-27 11:00:00,29.97,29.97,29.89,29.89,285200.0,11.1483,11.1483,11.1186,11.1186,285200.0
2012-02-27 11:05:00,29.89,29.89,29.81,29.87,413800.0,11.1186,11.1186,11.0888,11.1111,413800.0
2012-02-27 11:10:00,29.87,29.9,29.85,29.88,371300.0,11.1111,11.1223,11.1037,11.1149,371300.0
2012-02-27 11:15:00,29.88,29.97,29.87,29.9,542600.0,11.1149,11.1483,11.1111,11.1223,542600.0
2012-02-27 11:20:00,29.91,29.96,29.87,29.9,273400.0,11.126,11.1446,11.1111,11.1223,273400.0
2012-02-27 11:25:00,29.9,29.92,29.85,29.85,249300.0,11.1223,11.1297,11.1037,11.1037,249300.0
2012-02-27 11:30:00,29.85,29.88,29.76,29.77,347900.0,11.1037,11.1149,11.0702,11.0739,347900.0
2012-02-27 11:35:00,29.77,29.79,29.73,29.75,264800.0,11.0739,11.0814,11.0591,11.0665,264800.0
2012-02-27 11:40:00,29.75,29.83,29.73,29.81,275800.0,11.0665,11.0963,11.0591,11.0888,275800.0
2012-02-27 11:45:00,29.81,29.85,29.73,29.75,422800.0,11.0888,11.1037,11.0591,11.0665,422800.0
2012-02-27 11:50:00,29.75,29.78,29.73,29.74,329500.0,11.0665,11.0777,11.0591,11.0628,329500.0
2012-02-27 11:55:00,29.75,29.81,29.74,29.78,192300.0,11.0665,11.0888,11.0628,11.0777,192300.0
2012-02-27 12:00:00,29.78,29.84,29.76,29.8,152300.0,11.0777,11.1,11.0702,11.0851,152300.0
2012-02-27 12:05:00,29.8,29.82,29.77,29.78,88400.0,11.0851,11.0925,11.0739,11.0777,88400.0
2012-02-27 12:10:00,29.78,29.8,29.77,29.78,45900.0,11.0777,11.0851,11.0739,11.0777,45900.0
2012-02-27 12:15:00,29.78,29.79,29.75,29.76,62800.0,11.0777,11.0814,11.0665,11.0702,62800.0
2012-02-27 12:20:00,29.76,29.78,29.73,29.75,104300.0,11.0702,11.0777,11.0591,11.0665,104300.0
2012-02-27 12:25:00,29.74,29.82,29.74,29.81,73300.0,11.0628,11.0925,11.0628,11.0888,73300.0
2012-02-27 12:30:00,29.81,29.82,29.74,29.74,63900.0,11.0888,11.0925,11.0628,11.0628,63900.0
2012-02-27 12:35:00,29.74,29.81,29.74,29.8,46600.0,11.0628,11.0888,11.0628,11.0851,46600.0
2012-02-27 12:40:00,29.8,29.82,29.79,29.81,144600.0,11.0851,11.0925,11.0814,11.0888,144600.0
2012-02-27 12:45:00,29.81,29.9,29.8,29.9,142000.0,11.0888,11.1223,11.0851,11.1223,142000.0
2012-02-27 12:50:00,29.89,29.99,29.88,29.96,415400.0,11.1186,11.1558,11.1149,11.1446,415400.0
2012-02-27 12:55:00,29.96,29.98,29.94,29.97,82500.0,11.1446,11.1521,11.1372,11.1483,82500.0
2012-02-27 13:00:00,29.97,29.98,29.93,29.95,136400.0,11.1483,11.1521,11.1335,11.1409,136400.0
2012-02-27 13:05:00,29.95,29.98,29.94,29.98,69400.0,11.1409,11.1521,11.1372,11.1521,69400.0
2012-02-27 13:10:00,29.98,30.02,29.97,29.99,74300.0,11.1521,11.1669,11.1483,11.1558,74300.0
2012-02-27 13:15:00,30.0,30.02,30.0,30.01,31100.0,11.1595,11.1669,11.1595,11.1632,31100.0
2012-02-27 13:20:00,30.0,30.01,29.98,29.99,65700.0,11.1595,11.1632,11.1521,11.1558,65700.0
2012-02-27 13:25:00,29.99,30.0,29.96,29.98,49800.0,11.1558,11.1595,11.1446,11.1521,49800.0
2012-02-27 13:30:00,29.98,30.0,29.97,29.99,106300.0,11.1521,11.1595,11.1483,11.1558,106300.0
2012-02-27 13:35:00,29.99,29.99,29.96,29.98,106600.0,11.1558,11.1558,11.1446,11.1521,106600.0
2012-02-27 13:40:00,29.98,29.99,29.95,29.95,160600.0,11.1521,11.1558,11.1409,11.1409,160600.0
2012-02-27 13:45:00,29.95,30.0,29.94,29.98,146300.0,11.1409,11.1595,11.1372,11.1521,146300.0
2012-02-27 13:50:00,29.98,30.03,29.97,30.0,116600.0,11.1521,11.1707,11.1483,11.1595,116600.0
2012-02-27 13:55:00,30.0,30.01,29.97,30.0,111400.0,11.1595,11.1632,11.1483,11.1595,111400.0
2012-02-27 14:00:00,30.01,30.05,30.01,30.02,148200.0,11.1632,11.1781,11.1632,11.1669,148200.0
2012-02-27 14:05:00,30.02,30.05,30.02,30.03,150300.0,11.1669,11.1781,11.1669,11.1707,150300.0
2012-02-27 14:10:00,30.03,30.03,29.99,29.99,101100.0,11.1707,11.1707,11.1558,11.1558,101100.0
2012-02-27 14:15:00,29.99,30.05,29.99,30.03,122200.0,11.1558,11.1781,11.1558,11.1707,122200.0
2012-02-27 14:20:00,30.03,30.04,30.0,30.03,36900.0,11.1707,11.1744,11.1595,11.1707,36900.0
2012-02-27 14:25:00,30.03,30.03,30.01,30.02,35100.0,11.1707,11.1707,11.1632,11.1669,35100.0
2012-02-27 14:30:00,30.02,30.08,30.02,30.04,216600.0,11.1669,11.1893,11.1669,11.1744,216600.0
2012-02-27 14:35:00,30.03,30.03,29.97,29.98,142400.0,11.1707,11.1707,11.1483,11.1521,142400.0
2012-02-27 14:40:00,29.98,30.01,29.98,29.99,148200.0,11.1521,11.1632,11.1521,11.1558,148200.0
2012-02-27 14:45:00,29.99,30.03,29.98,30.03,102900.0,11.1558,11.1707,11.1521,11.1707,102900.0
2012-02-27 14:50:00,30.03,30.05,30.02,30.04,90100.0,11.1707,11.1781,11.1669,11.1744,90100.0
2012-02-27 14:55:00,30.04,30.08,30.03,30.07,141900.0,11.1744,11.1893,11.1707,11.1855,141900.0
2012-02-27 15:00:00,30.07,30.18,30.07,30.17,272500.0,11.1855,11.2265,11.1855,11.2227,272500.0
2012-02-27 15:05:00,30.18,30.19,30.12,30.14,215100.0,11.2265,11.2302,11.2041,11.2116,215100.0
2012-02-27 15:10:00,30.14,30.14,30.03,30.05,132000.0,11.2116,11.2116,11.1707,11.1781,132000.0
2012-02-27 15:15:00,30.04,30.09,30.02,30.05,190700.0,11.1744,11.193,11.1669,11.1781,190700.0
2012-02-27 15:20:00,30.06,30.09,30.05,30.05,137000.0,11.1818,11.193,11.1781,11.1781,137000.0
2012-02-27 15:25:00,30.05,30.07,30.02,30.05,235400.0,11.1781,11.1855,11.1669,11.1781,235400.0
2012-02-27 15:30:00,30.05,30.08,30.04,30.05,168500.0,11.1781,11.1893,11.1744,11.1781,168500.0
2012-02-27 15:35:00,30.05,30.05,30.01,30.04,118400.0,11.1781,11.1781,11.1632,11.1744,118400.0
2012-02-27 15:40:00,30.05,30.07,30.03,30.05,150300.0,11.1781,11.1855,11.1707,11.1781,150300.0
2012-02-27 15:45:00,30.05,30.07,30.01,30.02,247600.0,11.1781,11.1855,11.1632,11.1669,247600.0
2012-02-27 15:50:00,30.02,30.05,29.98,30.02,558800.0,11.1669,11.1781,11.1521,11.1669,558800.0
2012-02-27 15:55:00,30.02,30.03,29.92,29.94,620300.0,11.1669,11.1707,11.1297,11.1372,620300.0
2012-02-28 09:30:00,30.19,30.25,30.14,30.15,281400.0,11.2302,11.2525,11.2116,11.2153,281400.0
2012-02-28 09:35:00,30.15,30.18,30.08,30.13,250900.0,11.2153,11.2265,11.1893,11.2079,250900.0
2012-02-28 09:40:00,30.12,30.18,30.0,30.0,127800.0,11.2041,11.2265,11.1595,11.1595,127800.0
2012-02-28 09:45:00,30.0,30.1,29.96,30.07,202700.0,11.1595,11.1967,11.1446,11.1855,202700.0
2012-02-28 09:50:00,30.06,30.1,30.01,30.08,182000.0,11.1818,11.1967,11.1632,11.1893,182000.0
2012-02-28 09:55:00,30.07,30.12,30.03,30.11,175500.0,11.1855,11.2041,11.1707,11.2004,175500.0
2012-02-28 10:00:00,30.1,30.16,30.06,30.06,484800.0,11.1967,11.219,11.1818,11.1818,484800.0
2012-02-28 10:05:00,30.07,30.12,29.97,30.01,276400.0,11.1855,11.2041,11.1483,11.1632,276400.0
2012-02-28 10:10:00,30.01,30.05,29.96,29.96,114600.0,11.1632,11.1781,11.1446,11.1446,114600.0
2012-02-28 10:15:00,29.97,30.04,29.95,30.01,157100.0,11.1483,11.1744,11.1409,11.1632,157100.0
2012-02-28 10:20:00,30.01,30.07,30.01,30.04,102000.0,11.1632,11.1855,11.1632,11.1744,102000.0
2012-02-28 10:25:00,30.04,30.06,29.98,30.01,105700.0,11.1744,11.1818,11.1521,11.1632,105700.0
2012-02-28 10:30:00,30.02,30.11,30.02,30.1,172100.0,11.1669,11.2004,11.1669,11.1967,172100.0
2012-02-28 10:35:00,30.1,30.11,30.04,30.07,93300.0,11.1967,11.2004,11.1744,11.1855,93300.0
2012-02-28 10:40:00,30.07,30.12,30.05,30.11,94000.0,11.1855,11.2041,11.1781,11.2004,94000.0
2012-02-28 10:45:00,30.12,30.12,30.06,30.06,89300.0,11.2041,11.2041,11.1818,11.1818,89300.0
2012-02-28 10:50:00,30.07,30.09,30.04,30.09,102600.0,11.1855,11.193,11.1744,11.193,102600.0
2012-02-28 10:55:00,30.09,30.15,30.07,30.13,116800.0,11.193,11.2153,11.1855,11.2079,116800.0
2012-02-28 11:00:00,30.13,30.19,30.12,30.16,304300.0,11.2079,11.2302,11.2041,11.219,304300.0
2012-02-28 11:05:00,30.16,30.25,30.14,30.23,285900.0,11.219,11.2525,11.2116,11.2451,285900.0
2012-02-28 11:10:00,30.24,30.3,30.23,30.28,157300.0,11.2488,11.2711,11.2451,11.2637,157300.0
2012-02-28 11:15:00,30.29,30.3,30.21,30.21,128800.0,11.2674,11.2711,11.2376,11.2376,128800.0
2012-02-28 11:20:00,30.22,30.26,30.2,30.25,106400.0,11.2413,11.2562,11.2339,11.2525,106400.0
2012-02-28 11:25:00,30.25,30.28,30.21,30.24,78700.0,11.2525,11.2637,11.2376,11.2488,78700.0
2012-02-28 11:30:00,30.25,30.29,30.24,30.27,123700.0,11.2525,11.2674,11.2488,11.2599,123700.0
2012-02-28 11:35:00,30.27,30.31,30.27,30.3,73400.0,11.2599,11.2748,11.2599,11.2711,73400.0
2012-02-28 11:40:00,30.3,30.31,30.26,30.3,143800.0,11.2711,11.2748,11.2562,11.2711,143800.0
2012-02-28 11:45:00,30.3,30.37,30.3,30.36,143800.0,11.2711,11.2971,11.2711,11.2934,143800.0
2012-02-28 11:50:00,30.37,30.39,30.34,30.35,114700.0,11.2971,11.3046,11.286,11.2897,114700.0
2012-02-28 11:55:00,30.36,30.43,30.35,30.4,127300.0,11.2934,11.3194,11.2897,11.3083,127300.0
2012-02-28 12:00:00,30.41,30.46,30.4,30.46,117600.0,11.312,11.3306,11.3083,11.3306,117600.0
2012-02-28 12:05:00,30.46,30.46,30.4,30.45,225900.0,11.3306,11.3306,11.3083,11.3269,225900.0
2012-02-28 12:10:00,30.46,30.55,30.45,30.54,236500.0,11.3306,11.3641,11.3269,11.3604,236500.0
2012-02-28 12:15:00,30.54,30.55,30.48,30.5,215300.0,11.3604,11.3641,11.338,11.3455,215300.0
2012-02-28 12:20:00,30.5,30.53,30.49,30.52,127900.0,11.3455,11.3566,11.3418,11.3529,127900.0
2012-02-28 12:25:00,30.51,30.52,30.49,30.49,130200.0,11.3492,11.3529,11.3418,11.3418,130200.0
2012-02-28 12:30:00,30.49,30.52,30.48,30.49,90400.0,11.3418,11.3529,11.338,11.3418,90400.0
2012-02-28 12:35:00,30.49,30.5,30.47,30.49,113100.0,11.3418,11.3455,11.3343,11.3418,113100.0
2012-02-28 12:40:00,30.48,30.51,30.47,30.49,108700.0,11.338,11.3492,11.3343,11.3418,108700.0
2012-02-28 12:45:00,30.49,30.53,30.48,30.51,67200.0,11.3418,11.3566,11.338,11.3492,67200.0
2012-02-28 12:50:00,30.51,30.54,30.51,30.54,44200.0,11.3492,11.3604,11.3492,11.3604,44200.0
2012-02-28 12:55:00,30.54,30.55,30.53,30.54,114100.0,11.3604,11.3641,11.3566,11.3604,114100.0
2012-02-28 13:00:00,30.54,30.56,30.51,30.52,271400.0,11.3604,11.3678,11.3492,11.3529,271400.0
2012-02-28 13:05:00,30.53,30.55,30.52,30.52,189500.0,11.3566,11.3641,11.3529,11.3529,189500.0
2012-02-28 13:10:00,30.52,30.53,30.52,30.52,49000.0,11.3529,11.3566,11.3529,11.3529,49000.0
2012-02-28 13:15:00,30.53,30.53,30.51,30.52,108400.0,11.3566,11.3566,11.3492,11.3529,108400.0
2012-02-28 13:20:00,30.51,30.54,30.5,30.53,122800.0,11.3492,11.3604,11.3455,11.3566,122800.0
2012-02-28 13:25:00,30.52,30.54,30.49,30.49,165600.0,11.3529,11.3604,11.3418,11.3418,165600.0
2012-02-28 13:30:00,30.48,30.5,30.46,30.49,139600.0,11.338,11.3455,11.3306,11.3418,139600.0
2012-02-28 13:35:00,30.48,30.49,30.45,30.45,103700.0,11.338,11.3418,11.3269,11.3269,103700.0
2012-02-28 13:40:00,30.45,30.46,30.41,30.42,179300.0,11.3269,11.3306,11.312,11.3157,179300.0
2012-02-28 13:45:00,30.42,30.44,30.39,30.39,115400.0,11.3157,11.3232,11.3046,11.3046,115400.0
2012-02-28 13:50:00,30.39,30.46,30.37,30.39,364400.0,11.3046,11.3306,11.2971,11.3046,364400.0
2012-02-28 13:55:00,30.39,30.47,30.38,30.45,184200.0,11.3046,11.3343,11.3008,11.3269,184200.0
2012-02-28 14:00:00,30.45,30.47,30.44,30.45,93400.0,11.3269,11.3343,11.3232,11.3269,93400.0
2012-02-28 14:05:00,30.45,30.51,30.45,30.51,86800.0,11.3269,11.3492,11.3269,11.3492,86800.0
2012-02-28 14:10:00,30.51,30.51,30.47,30.47,104700.0,11.3492,11.3492,11.3343,11.3343,104700.0
2012-02-28 14:15:00,30.47,30.49,30.46,30.48,103300.0,11.3343,11.3418,11.3306,11.338,103300.0
2012-02-28 14:20:00,30.47,30.52,30.47,30.5,130800.0,11.3343,11.3529,11.3343,11.3455,130800.0
2012-02-28 14:25:00,30.49,30.5,30.44,30.47,107000.0,11.3418,11.3455,11.3232,11.3343,107000.0
2012-02-28 14:30:00,30.47,30.49,30.45,30.49,182800.0,11.3343,11.3418,11.3269,11.3418,182800.0
2012-02-28 14:35:00,30.48,30.48,30.45,30.46,47100.0,11.338,11.338,11.3269,11.3306,47100.0
2012-02-28 14:40:00,30.46,30.46,30.43,30.44,48600.0,11.3306,11.3306,11.3194,11.3232,48600.0
2012-02-28 14:45:00,30.44,30.46,30.42,30.46,82500.0,11.3232,11.3306,11.3157,11.3306,82500.0
2012-02-28 14:50:00,30.46,30.46,30.42,30.42,90600.0,11.3306,11.3306,11.3157,11.3157,90600.0
2012-02-28 14:55:00,30.42,30.45,30.42,30.45,75600.0,11.3157,11.3269,11.3157,11.3269,75600.0
2012-02-28 15:00:00,30.45,30.48,30.44,30.45,166100.0,11.3269,11.338,11.3232,11.3269,166100.0
2012-02-28 15:05:00,30.45,30.45,30.42,30.43,38500.0,11.3269,11.3269,11.3157,11.3194,38500.0
2012-02-28 15:10:00,30.43,30.43,30.37,30.4,95600.0,11.3194,11.3194,11.2971,11.3083,95600.0
2012-02-28 15:15:00,30.41,30.41,30.39,30.41,65500.0,11.312,11.312,11.3046,11.312,65500.0
2012-02-28 15:20:00,30.4,30.43,30.39,30.42,174700.0,11.3083,11.3194,11.3046,11.3157,174700.0
2012-02-28 15:25:00,30.41,30.43,30.39,30.43,78300.0,11.312,11.3194,11.3046,11.3194,78300.0
2012-02-28 15:30:00,30.42,30.44,30.41,30.41,98600.0,11.3157,11.3232,11.312,11.312,98600.0
2012-02-28 15:35:00,30.41,30.44,30.4,30.42,171700.0,11.312,11.3232,11.3083,11.3157,171700.0
2012-02-28 15:40:00,30.42,30.42,30.38,30.4,176900.0,11.3157,11.3157,11.3008,11.3083,176900.0
2012-02-28 15:45:00,30.39,30.4,30.33,30.34,302700.0,11.3046,11.3083,11.2823,11.286,302700.0
2012-02-28 15:50:00,30.34,30.43,30.33,30.4,492600.0,11.286,11.3194,11.2823,11.3083,492600.0
2012-02-28 15:55:00,30.39,30.4,30.35,30.37,466900.0,11.3046,11.3083,11.2897,11.2971,466900.0
2012-02-29 09:30:00,30.11,30.27,30.11,30.26,383600.0,11.2004,11.2599,11.2004,11.2562,383600.0
2012-02-29 09:35:00,30.27,30.38,30.27,30.31,231300.0,11.2599,11.3008,11.2599,11.2748,231300.0
2012-02-29 09:40:00,30.31,30.47,30.25,30.46,165900.0,11.2748,11.3343,11.2525,11.3306,165900.0
2012-02-29 09:45:00,30.45,30.51,30.43,30.49,210200.0,11.3269,11.3492,11.3194,11.3418,210200.0
2012-02-29 09:50:00,30.5,30.5,30.43,30.44,374600.0,11.3455,11.3455,11.3194,11.3232,374600.0
2012-02-29 09:55:00,30.44,30.46,30.39,30.39,182500.0,11.3232,11.3306,11.3046,11.3046,182500.0
2012-02-29 10:00:00,30.39,30.42,30.25,30.3,321100.0,11.3046,11.3157,11.2525,11.2711,321100.0
2012-02-29 10:05:00,30.3,30.34,30.18,30.21,370000.0,11.2711,11.286,11.2265,11.2376,370000.0
2012-02-29 10:10:00,30.21,30.29,30.21,30.26,137000.0,11.2376,11.2674,11.2376,11.2562,137000.0
2012-02-29 10:15:00,30.26,30.27,30.15,30.19,218000.0,11.2562,11.2599,11.2153,11.2302,218000.0
2012-02-29 10:20:00,30.18,30.18,30.09,30.11,363600.0,11.2265,11.2265,11.193,11.2004,363600.0
2012-02-29 10:25:00,30.12,30.2,30.1,30.17,325100.0,11.2041,11.2339,11.1967,11.2227,325100.0
2012-02-29 10:30:00,30.18,30.18,30.11,30.14,190600.0,11.2265,11.2265,11.2004,11.2116,190600.0
2012-02-29 10:35:00,30.14,30.14,30.03,30.04,149000.0,11.2116,11.2116,11.1707,11.1744,149000.0
2012-02-29 10:40:00,30.04,30.06,29.94,29.96,251300.0,11.1744,11.1818,11.1372,11.1446,251300.0
2012-02-29 10:45:00,29.95,29.96,29.65,29.7,766600.0,11.1409,11.1446,11.0293,11.0479,766600.0
2012-02-29 10:50:00,29.7,29.8,29.66,29.79,420400.0,11.0479,11.0851,11.033,11.0814,420400.0
2012-02-29 10:55:00,29.78,29.9,29.77,29.89,288800.0,11.0777,11.1223,11.0739,11.1186,288800.0
2012-02-29 11:00:00,29.89,29.96,29.85,29.92,291200.0,11.1186,11.1446,11.1037,11.1297,291200.0
2012-02-29 11:05:00,29.92,29.92,29.82,29.9,396600.0,11.1297,11.1297,11.0925,11.1223,396600.0
2012-02-29 11:10:00,29.91,29.93,29.89,29.9,234800.0,11.126,11.1335,11.1186,11.1223,234800.0
2012-02-29 11:15:00,29.89,29.9,29.85,29.85,264400.0,11.1186,11.1223,11.1037,11.1037,264400.0
2012-02-29 11:20:00,29.86,29.86,29.74,29.76,326100.0,11.1074,11.1074,11.0628,11.0702,326100.0
2012-02-29 11:25:00,29.75,29.76,29.62,29.64,495500.0,11.0665,11.0702,11.0181,11.0256,495500.0
2012-02-29 11:30:00,29.64,29.66,29.6,29.61,542600.0,11.0256,11.033,11.0107,11.0144,542600.0
2012-02-29 11:35:00,29.61,29.66,29.59,29.66,385900.0,11.0144,11.033,11.007,11.033,385900.0
2012-02-29 11:40:00,29.66,29.7,29.62,29.63,214800.0,11.033,11.0479,11.0181,11.0219,214800.0
2012-02-29 11:45:00,29.62,29.72,29.62,29.71,181800.0,11.0181,11.0553,11.0181,11.0516,181800.0
2012-02-29 11:50:00,29.71,29.73,29.69,29.73,110500.0,11.0516,11.0591,11.0442,11.0591,110500.0
2012-02-29 11:55:00,29.73,29.78,29.73,29.75,250700.0,11.0591,11.0777,11.0591,11.0665,250700.0
2012-02-29 12:00:00,29.75,29.84,29.75,29.82,225700.0,11.0665,11.1,11.0665,11.0925,225700.0
2012-02-29 12:05:00,29.82,29.84,29.78,29.81,163300.0,11.0925,11.1,11.0777,11.0888,163300.0
2012-02-29 12:10:00,29.81,29.81,29.77,29.77,203500.0,11.0888,11.0888,11.0739,11.0739,203500.0
2012-02-29 12:15:00,29.78,29.8,29.76,29.8,228900.0,11.0777,11.0851,11.0702,11.0851,228900.0
2012-02-29 12:20:00,29.8,29.86,29.79,29.85,187000.0,11.0851,11.1074,11.0814,11.1037,187000.0
2012-02-29 12:25:00,29.85,29.88,29.82,29.88,117700.0,11.1037,11.1149,11.0925,11.1149,117700.0
2012-02-29 12:30:00,29.88,29.88,29.81,29.82,114200.0,11.1149,11.1149,11.0888,11.0925,114200.0
2012-02-29 12:35:00,29.82,29.82,29.75,29.77,103000.0,11.0925,11.0925,11.0665,11.0739,103000.0
2012-02-29 12:40:00,29.78,29.79,29.7,29.73,74800.0,11.0777,11.0814,11.0479,11.0591,74800.0
2012-02-29 12:45:00,29.74,29.76,29.72,29.73,74600.0,11.0628,11.0702,11.0553,11.0591,74600.0
2012-02-29 12:50:00,29.73,29.78,29.71,29.78,138900.0,11.0591,11.0777,11.0516,11.0777,138900.0
2012-02-29 12:55:00,29.78,29.8,29.76,29.78,107200.0,11.0777,11.0851,11.0702,11.0777,107200.0
2012-02-29 13:00:00,29.78,29.84,29.76,29.84,207700.0,11.0777,11.1,11.0702,11.1,207700.0
2012-02-29 13:05:00,29.84,29.85,29.82,29.85,113400.0,11.1,11.1037,11.0925,11.1037,113400.0
2012-02-29 13:10:00,29.85,29.87,29.8,29.81,177700.0,11.1037,11.1111,11.0851,11.0888,177700.0
2012-02-29 13:15:00,29.8,29.84,29.76,29.76,173000.0,11.0851,11.1,11.0702,11.0702,173000.0
2012-02-29 13:20:00,29.76,29.84,29.76,29.84,121900.0,11.0702,11.1,11.0702,11.1,121900.0
2012-02-29 13:25:00,29.84,29.88,29.83,29.85,56800.0,11.1,11.1149,11.0963,11.1037,56800.0
2012-02-29 13:30:00,29.84,29.87,29.81,29.84,143800.0,11.1,11.1111,11.0888,11.1,143800.0
2012-02-29 13:35:00,29.83,29.85,29.8,29.82,89100.0,11.0963,11.1037,11.0851,11.0925,89100.0
2012-02-29 13:40:00,29.83,29.84,29.79,29.8,139200.0,11.0963,11.1,11.0814,11.0851,139200.0
2012-02-29 13:45:00,29.8,29.83,29.77,29.81,50600.0,11.0851,11.0963,11.0739,11.0888,50600.0
2012-02-29 13:50:00,29.82,29.84,29.81,29.83,78000.0,11.0925,11.1,11.0888,11.0963,78000.0
2012-02-29 13:55:00,29.84,29.89,29.83,29.88,35200.0,11.1,11.1186,11.0963,11.1149,35200.0
2012-02-29 14:00:00,29.88,29.91,29.88,29.89,62200.0,11.1149,11.126,11.1149,11.1186,62200.0
2012-02-29 14:05:00,29.89,29.95,29.89,29.93,130500.0,11.1186,11.1409,11.1186,11.1335,130500.0
2012-02-29 14:10:00,29.93,29.98,29.93,29.93,157000.0,11.1335,11.1521,11.1335,11.1335,157000.0
2012-02-29 14:15:00,29.93,29.94,29.88,29.91,103900.0,11.1335,11.1372,11.1149,11.126,103900.0
2012-02-29 14:20:00,29.92,29.93,29.89,29.91,64100.0,11.1297,11.1335,11.1186,11.126,64100.0
2012-02-29 14:25:00,29.91,29.96,29.91,29.94,58400.0,11.126,11.1446,11.126,11.1372,58400.0
2012-02-29 14:30:00,29.93,29.94,29.89,29.9,63000.0,11.1335,11.1372,11.1186,11.1223,63000.0
2012-02-29 14:35:00,29.91,29.96,29.89,29.95,76400.0,11.126,11.1446,11.1186,11.1409,76400.0
2012-02-29 14:40:00,29.95,29.98,29.93,29.98,186300.0,11.1409,11.1521,11.1335,11.1521,186300.0
2012-02-29 14:45:00,29.97,29.97,29.89,29.91,150900.0,11.1483,11.1483,11.1186,11.126,150900.0
2012-02-29 14:50:00,29.92,29.99,29.92,29.98,110600.0,11.1297,11.1558,11.1297,11.1521,110600.0
2012-02-29 14:55:00,29.98,30.0,29.96,29.96,148600.0,11.1521,11.1595,11.1446,11.1446,148600.0
2012-02-29 15:00:00,29.96,29.96,29.88,29.9,166900.0,11.1446,11.1446,11.1149,11.1223,166900.0
2012-02-29 15:05:00,29.9,29.93,29.87,29.88,177900.0,11.1223,11.1335,11.1111,11.1149,177900.0
2012-02-29 15:10:00,29.89,29.97,29.87,29.96,114600.0,11.1186,11.1483,11.1111,11.1446,114600.0
2012-02-29 15:15:00,29.97,29.98,29.93,29.94,139000.0,11.1483,11.1521,11.1335,11.1372,139000.0
2012-02-29 15:20:00,29.95,29.95,29.91,29.92,99900.0,11.1409,11.1409,11.126,11.1297,99900.0
2012-02-29 15:25:00,29.92,29.96,29.9,29.93,144200.0,11.1297,11.1446,11.1223,11.1335,144200.0
2012-02-29 15:30:00,29.93,29.93,29.86,29.89,265100.0,11.1335,11.1335,11.1074,11.1186,265100.0
2012-02-29 15:35:00,29.89,29.89,29.79,29.82,191900.0,11.1186,11.1186,11.0814,11.0925,191900.0
2012-02-29 15:40:00,29.81,29.88,29.79,29.87,185600.0,11.0888,11.1149,11.0814,11.1111,185600.0
2012-02-29 15:45:00,29.87,29.88,29.82,29.87,258600.0,11.1111,11.1149,11.0925,11.1111,258600.0
2012-02-29 15:50:00,29.87,29.87,29.82,29.86,328300.0,11.1111,11.1111,11.0925,11.1074,328300.0
2012-02-29 15:55:00,29.86,29.88,29.8,29.85,699000.0,11.1074,11.1149,11.0851,11.1037,699000.0
2012-03-01 09:30:00,29.95,30.02,29.93,30.0,235600.0,11.1409,11.1669,11.1335,11.1595,235600.0
2012-03-01 09:35:00,30.0,30.07,29.95,30.04,140600.0,11.1595,11.1855,11.1409,11.1744,140600.0
2012-03-01 09:40:00,30.03,30.09,29.93,29.94,120500.0,11.1707,11.193,11.1335,11.1372,120500.0
2012-03-01 09:45:00,29.93,30.03,29.92,30.0,195600.0,11.1335,11.1707,11.1297,11.1595,195600.0
2012-03-01 09:50:00,29.99,30.1,29.99,30.06,113800.0,11.1558,11.1967,11.1558,11.1818,113800.0
2012-03-01 09:55:00,30.06,30.09,30.04,30.08,88400.0,11.1818,11.193,11.1744,11.1893,88400.0
2012-03-01 10:00:00,30.08,30.08,29.99,30.04,446700.0,11.1893,11.1893,11.1558,11.1744,446700.0
2012-03-01 10:05:00,30.04,30.13,30.04,30.12,170300.0,11.1744,11.2079,11.1744,11.2041,170300.0
2012-03-01 10:10:00,30.12,30.23,30.12,30.21,142800.0,11.2041,11.2451,11.2041,11.2376,142800.0
2012-03-01 10:15:00,30.21,30.29,30.18,30.29,364800.0,11.2376,11.2674,11.2265,11.2674,364800.0
2012-03-01 10:20:00,30.29,30.33,30.27,30.33,124900.0,11.2674,11.2823,11.2599,11.2823,124900.0
2012-03-01 10:25:00,30.33,30.38,30.27,30.29,112200.0,11.2823,11.3008,11.2599,11.2674,112200.0
2012-03-01 10:30:00,30.28,30.29,30.22,30.25,65100.0,11.2637,11.2674,11.2413,11.2525,65100.0
2012-03-01 10:35:00,30.24,30.29,30.23,30.26,206800.0,11.2488,11.2674,11.2451,11.2562,206800.0
2012-03-01 10:40:00,30.26,30.27,30.13,30.14,218900.0,11.2562,11.2599,11.2079,11.2116,218900.0
2012-03-01 10:45:00,30.13,30.14,30.1,30.13,143200.0,11.2079,11.2116,11.1967,11.2079,143200.0
2012-03-01 10:50:00,30.12,30.13,30.05,30.1,156100.0,11.2041,11.2079,11.1781,11.1967,156100.0
2012-03-01 10:55:00,30.09,30.11,30.07,30.08,292900.0,11.193,11.2004,11.1855,11.1893,292900.0
2012-03-01 11:00:00,30.07,30.08,29.98,29.98,266700.0,11.1855,11.1893,11.1521,11.1521,266700.0
2012-03-01 11:05:00,29.98,30.03,29.97,29.98,129900.0,11.1521,11.1707,11.1483,11.1521,129900.0
2012-03-01 11:10:00,29.98,30.02,29.96,29.96,154800.0,11.1521,11.1669,11.1446,11.1446,154800.0
2012-03-01 11:15:00,29.96,30.01,29.95,29.99,173000.0,11.1446,11.1632,11.1409,11.1558,173000.0
2012-03-01 11:20:00,29.98,30.0,29.95,29.96,117100.0,11.1521,11.1595,11.1409,11.1446,117100.0
2012-03-01 11:25:00,29.95,29.98,29.94,29.97,304600.0,11.1409,11.1521,11.1372,11.1483,304600.0
2012-03-01 11:30:00,29.97,29.98,29.93,29.98,398200.0,11.1483,11.1521,11.1335,11.1521,398200.0
2012-03-01 11:35:00,29.98,30.05,29.97,29.99,163100.0,11.1521,11.1781,11.1483,11.1558,163100.0
2012-03-01 11:40:00,30.0,30.1,30.0,30.08,72600.0,11.1595,11.1967,11.1595,11.1893,72600.0
2012-03-01 11:45:00,30.09,30.12,30.08,30.09,46700.0,11.193,11.2041,11.1893,11.193,46700.0
2012-03-01 11:50:00,30.09,30.13,30.06,30.12,85400.0,11.193,11.2079,11.1818,11.2041,85400.0
2012-03-01 11:55:00,30.12,30.18,30.12,30.17,91000.0,11.2041,11.2265,11.2041,11.2227,91000.0
2012-03-01 12:00:00,30.17,30.19,30.16,30.16,44100.0,11.2227,11.2302,11.219,11.219,44100.0
2012-03-01 12:05:00,30.16,30.21,30.14,30.19,81100.0,11.219,11.2376,11.2116,11.2302,81100.0
2012-03-01 12:10:00,30.19,30.23,30.18,30.21,78100.0,11.2302,11.2451,11.2265,11.2376,78100.0
2012-03-01 12:15:00,30.21,30.23,30.2,30.22,44900.0,11.2376,11.2451,11.2339,11.2413,44900.0
2012-03-01 12:20:00,30.23,30.25,30.18,30.2,79900.0,11.2451,11.2525,11.2265,11.2339,79900.0
2012-03-01 12:25:00,30.2,30.22,30.19,30.22,99400.0,11.2339,11.2413,11.2302,11.2413,99400.0
2012-03-01 12:30:00,30.21,30.22,30.19,30.21,55900.0,11.2376,11.2413,11.2302,11.2376,55900.0
2012-03-01 12:35:00,30.22,30.25,30.2,30.23,107000.0,11.2413,11.2525,11.2339,11.2451,107000.0
2012-03-01 12:40:00,30.23,30.26,30.19,30.19,106100.0,11.2451,11.2562,11.2302,11.2302,106100.0
2012-03-01 12:45:00,30.19,30.27,30.19,30.27,97400.0,11.2302,11.2599,11.2302,11.2599,97400.0
2012-03-01 12:50:00,30.26,30.28,30.26,30.28,66700.0,11.2562,11.2637,11.2562,11.2637,66700.0
2012-03-01 12:55:00,30.28,30.28,30.23,30.24,77300.0,11.2637,11.2637,11.2451,11.2488,77300.0
2012-03-01 13:00:00,30.24,30.3,30.21,30.27,101200.0,11.2488,11.2711,11.2376,11.2599,101200.0
2012-03-01 13:05:00,30.27,30.3,30.26,30.28,70700.0,11.2599,11.2711,11.2562,11.2637,70700.0
2012-03-01 13:10:00,30.28,30.29,30.25,30.26,45700.0,11.2637,11.2674,11.2525,11.2562,45700.0
2012-03-01 13:15:00,30.26,30.32,30.26,30.32,59600.0,11.2562,11.2785,11.2562,11.2785,59600.0
2012-03-01 13:20:00,30.32,30.38,30.32,30.37,156700.0,11.2785,11.3008,11.2785,11.2971,156700.0
2012-03-01 13:25:00,30.36,30.37,30.33,30.33,107700.0,11.2934,11.2971,11.2823,11.2823,107700.0
2012-03-01 13:30:00,30.33,30.4,30.33,30.39,67700.0,11.2823,11.3083,11.2823,11.3046,67700.0
2012-03-01 13:35:00,30.39,30.4,30.33,30.34,153000.0,11.3046,11.3083,11.2823,11.286,153000.0
2012-03-01 13:40:00,30.34,30.34,30.31,30.31,46200.0,11.286,11.286,11.2748,11.2748,46200.0
2012-03-01 13:45:00,30.31,30.34,30.3,30.32,79400.0,11.2748,11.286,11.2711,11.2785,79400.0
2012-03-01 13:50:00,30.32,30.35,30.32,30.33,47400.0,11.2785,11.2897,11.2785,11.2823,47400.0
2012-03-01 13:55:00,30.34,30.39,30.33,30.39,72900.0,11.286,11.3046,11.2823,11.3046,72900.0
2012-03-01 14:00:00,30.39,30.39,30.36,30.36,53800.0,11.3046,11.3046,11.2934,11.2934,53800.0
2012-03-01 14:05:00,30.36,30.38,30.34,30.35,55600.0,11.2934,11.3008,11.286,11.2897,55600.0
2012-03-01 14:10:00,30.36,30.37,30.33,30.36,65000.0,11.2934,11.2971,11.2823,11.2934,65000.0
2012-03-01 14:15:00,30.36,30.36,30.32,30.33,91600.0,11.2934,11.2934,11.2785,11.2823,91600.0
2012-03-01 14:20:00,30.32,30.32,30.26,30.26,92300.0,11.2785,11.2785,11.2562,11.2562,92300.0
2012-03-01 14:25:00,30.26,30.32,30.26,30.32,42400.0,11.2562,11.2785,11.2562,11.2785,42400.0
2012-03-01 14:30:00,30.32,30.33,30.29,30.3,70000.0,11.2785,11.2823,11.2674,11.2711,70000.0
2012-03-01 14:35:00,30.3,30.31,30.27,30.29,47700.0,11.2711,11.2748,11.2599,11.2674,47700.0
2012-03-01 14:40:00,30.29,30.29,30.24,30.25,64500.0,11.2674,11.2674,11.2488,11.2525,64500.0
2012-03-01 14:45:00,30.26,30.31,30.25,30.31,69800.0,11.2562,11.2748,11.2525,11.2748,69800.0
2012-03-01 14:50:00,30.32,30.35,30.31,30.35,102100.0,11.2785,11.2897,11.2748,11.2897,102100.0
2012-03-01 14:55:00,30.35,30.35,30.33,30.35,40600.0,11.2897,11.2897,11.2823,11.2897,40600.0
2012-03-01 15:00:00,30.34,30.37,30.34,30.34,84600.0,11.286,11.2971,11.286,11.286,84600.0
2012-03-01 15:05:00,30.34,30.35,30.3,30.31,78800.0,11.286,11.2897,11.2711,11.2748,78800.0
2012-03-01 15:10:00,30.32,30.36,30.32,30.34,112400.0,11.2785,11.2934,11.2785,11.286,112400.0
2012-03-01 15:15:00,30.33,30.35,30.29,30.32,139800.0,11.2823,11.2897,11.2674,11.2785,139800.0
2012-03-01 15:20:00,30.31,30.32,30.28,30.29,109400.0,11.2748,11.2785,11.2637,11.2674,109400.0
2012-03-01 15:25:00,30.29,30.36,30.29,30.34,118100.0,11.2674,11.2934,11.2674,11.286,118100.0
2012-03-01 15:30:00,30.34,30.37,30.32,30.32,167100.0,11.286,11.2971,11.2785,11.2785,167100.0
2012-03-01 15:35:00,30.33,30.33,30.29,30.3,127300.0,11.2823,11.2823,11.2674,11.2711,127300.0
2012-03-01 15:40:00,30.3,30.36,30.29,30.36,164700.0,11.2711,11.2934,11.2674,11.2934,164700.0
2012-03-01 15:45:00,30.36,30.4,30.36,30.39,325700.0,11.2934,11.3083,11.2934,11.3046,325700.0
2012-03-01 15:50:00,30.39,30.44,30.38,30.42,582700.0,11.3046,11.3232,11.3008,11.3157,582700.0
2012-03-01 15:55:00,30.42,30.46,30.4,30.45,643400.0,11.3157,11.3306,11.3083,11.3269,643400.0
2012-03-02 09:30:00,30.37,30.43,30.33,30.42,170400.0,11.2971,11.3194,11.2823,11.3157,170400.0
2012-03-02 09:35:00,30.42,30.43,30.33,30.35,144700.0,11.3157,11.3194,11.2823,11.2897,144700.0
2012-03-02 09:40:00,30.36,30.38,30.3,30.32,109600.0,11.2934,11.3008,11.2711,11.2785,109600.0
2012-03-02 09:45:00,30.31,30.32,30.23,30.25,163100.0,11.2748,11.2785,11.2451,11.2525,163100.0
2012-03-02 09:50:00,30.24,30.32,30.18,30.3,188100.0,11.2488,11.2785,11.2265,11.2711,188100.0
2012-03-02 09:55:00,30.29,30.3,30.17,30.19,137900.0,11.2674,11.2711,11.2227,11.2302,137900.0
2012-03-02 10:00:00,30.19,30.23,30.16,30.18,134400.0,11.2302,11.2451,11.219,11.2265,134400.0
2012-03-02 10:05:00,30.19,30.3,30.18,30.3,161400.0,11.2302,11.2711,11.2265,11.2711,161400.0
2012-03-02 10:10:00,30.3,30.42,30.28,30.4,177300.0,11.2711,11.3157,11.2637,11.3083,177300.0
2012-03-02 10:15:00,30.41,30.49,30.4,30.46,162100.0,11.312,11.3418,11.3083,11.3306,162100.0
2012-03-02 10:20:00,30.46,30.54,30.45,30.51,179800.0,11.3306,11.3604,11.3269,11.3492,179800.0
2012-03-02 10:25:00,30.51,30.58,30.49,30.54,118400.0,11.3492,11.3752,11.3418,11.3604,118400.0
2012-03-02 10:30:00,30.55,30.55,30.41,30.42,96300.0,11.3641,11.3641,11.312,11.3157,96300.0
2012-03-02 10:35:00,30.42,30.45,30.37,30.39,96400.0,11.3157,11.3269,11.2971,11.3046,96400.0
2012-03-02 10:40:00,30.38,30.46,30.37,30.41,106400.0,11.3008,11.3306,11.2971,11.312,106400.0
2012-03-02 10:45:00,30.41,30.44,30.37,30.41,53800.0,11.312,11.3232,11.2971,11.312,53800.0
2012-03-02 10:50:00,30.41,30.48,30.41,30.48,52300.0,11.312,11.338,11.312,11.338,52300.0
2012-03-02 10:55:00,30.48,30.48,30.37,30.38,58100.0,11.338,11.338,11.2971,11.3008,58100.0
2012-03-02 11:00:00,30.38,30.44,30.37,30.39,88200.0,11.3008,11.3232,11.2971,11.3046,88200.0
2012-03-02 11:05:00,30.4,30.49,30.4,30.49,93200.0,11.3083,11.3418,11.3083,11.3418,93200.0
2012-03-02 11:10:00,30.49,30.5,30.43,30.43,84300.0,11.3418,11.3455,11.3194,11.3194,84300.0
2012-03-02 11:15:00,30.43,30.45,30.37,30.43,60100.0,11.3194,11.3269,11.2971,11.3194,60100.0
2012-03-02 11:20:00,30.43,30.49,30.43,30.47,63700.0,11.3194,11.3418,11.3194,11.3343,63700.0
2012-03-02 11:25:00,30.46,30.48,30.45,30.47,43800.0,11.3306,11.338,11.3269,11.3343,43800.0
2012-03-02 11:30:00,30.47,30.48,30.45,30.48,51100.0,11.3343,11.338,11.3269,11.338,51100.0
2012-03-02 11:35:00,30.48,30.54,30.47,30.52,75200.0,11.338,11.3604,11.3343,11.3529,75200.0
2012-03-02 11:40:00,30.52,30.52,30.44,30.46,106300.0,11.3529,11.3529,11.3232,11.3306,106300.0
2012-03-02 11:45:00,30.46,30.48,30.42,30.48,89300.0,11.3306,11.338,11.3157,11.338,89300.0
2012-03-02 11:50:00,30.48,30.49,30.44,30.47,50000.0,11.338,11.3418,11.3232,11.3343,50000.0
2012-03-02 11:55:00,30.47,30.5,30.46,30.49,48500.0,11.3343,11.3455,11.3306,11.3418,48500.0
2012-03-02 12:00:00,30.48,30.5,30.46,30.48,48800.0,11.338,11.3455,11.3306,11.338,48800.0
2012-03-02 12:05:00,30.49,30.58,30.48,30.57,93000.0,11.3418,11.3752,11.338,11.3715,93000.0
2012-03-02 12:10:00,30.57,30.63,30.54,30.62,132300.0,11.3715,11.3938,11.3604,11.3901,132300.0
2012-03-02 12:15:00,30.63,30.63,30.56,30.58,111300.0,11.3938,11.3938,11.3678,11.3752,111300.0
2012-03-02 12:20:00,30.57,30.57,30.54,30.57,122100.0,11.3715,11.3715,11.3604,11.3715,122100.0
2012-03-02 12:25:00,30.57,30.62,30.55,30.62,279900.0,11.3715,11.3901,11.3641,11.3901,279900.0
2012-03-02 12:30:00,30.62,30.65,30.6,30.6,130000.0,11.3901,11.4013,11.3827,11.3827,130000.0
2012-03-02 12:35:00,30.6,30.61,30.57,30.6,164800.0,11.3827,11.3864,11.3715,11.3827,164800.0
2012-03-02 12:40:00,30.6,30.6,30.56,30.58,84000.0,11.3827,11.3827,11.3678,11.3752,84000.0
2012-03-02 12:45:00,30.58,30.6,30.56,30.6,107600.0,11.3752,11.3827,11.3678,11.3827,107600.0
2012-03-02 12:50:00,30.59,30.61,30.58,30.58,115400.0,11.379,11.3864,11.3752,11.3752,115400.0
2012-03-02 12:55:00,30.59,30.62,30.57,30.58,124700.0,11.379,11.3901,11.3715,11.3752,124700.0
2012-03-02 13:00:00,30.58,30.58,30.53,30.58,62500.0,11.3752,11.3752,11.3566,11.3752,62500.0
2012-03-02 13:05:00,30.58,30.59,30.55,30.59,109600.0,11.3752,11.379,11.3641,11.379,109600.0
2012-03-02 13:10:00,30.58,30.59,30.53,30.53,177200.0,11.3752,11.379,11.3566,11.3566,177200.0
2012-03-02 13:15:00,30.53,30.56,30.51,30.53,181400.0,11.3566,11.3678,11.3492,11.3566,181400.0
2012-03-02 13:20:00,30.53,30.53,30.5,30.5,59900.0,11.3566,11.3566,11.3455,11.3455,59900.0
2012-03-02 13:25:00,30.51,30.52,30.44,30.45,129600.0,11.3492,11.3529,11.3232,11.3269,129600.0
2012-03-02 13:30:00,30.45,30.5,30.44,30.5,92700.0,11.3269,11.3455,11.3232,11.3455,92700.0
2012-03-02 13:35:00,30.5,30.52,30.47,30.49,148100.0,11.3455,11.3529,11.3343,11.3418,148100.0
2012-03-02 13:40:00,30.49,30.54,30.49,30.5,74600.0,11.3418,11.3604,11.3418,11.3455,74600.0
2012-03-02 13:45:00,30.51,30.52,30.48,30.52,272000.0,11.3492,11.3529,11.338,11.3529,272000.0
2012-03-02 13:50:00,30.52,30.54,30.5,30.54,65100.0,11.3529,11.3604,11.3455,11.3604,65100.0
2012-03-02 13:55:00,30.54,30.6,30.53,30.59,95400.0,11.3604,11.3827,11.3566,11.379,95400.0
2012-03-02 14:00:00,30.59,30.61,30.57,30.58,103200.0,11.379,11.3864,11.3715,11.3752,103200.0
2012-03-02 14:05:00,30.58,30.59,30.55,30.55,46900.0,11.3752,11.379,11.3641,11.3641,46900.0
2012-03-02 14:10:00,30.55,30.6,30.51,30.6,123000.0,11.3641,11.3827,11.3492,11.3827,123000.0
2012-03-02 14:15:00,30.6,30.63,30.59,30.6,127000.0,11.3827,11.3938,11.379,11.3827,127000.0
2012-03-02 14:20:00,30.6,30.61,30.51,30.52,100400.0,11.3827,11.3864,11.3492,11.3529,100400.0
2012-03-02 14:25:00,30.53,30.54,30.48,30.49,66200.0,11.3566,11.3604,11.338,11.3418,66200.0
2012-03-02 14:30:00,30.48,30.51,30.45,30.45,42500.0,11.338,11.3492,11.3269,11.3269,42500.0
2012-03-02 14:35:00,30.45,30.5,30.45,30.47,45400.0,11.3269,11.3455,11.3269,11.3343,45400.0
2012-03-02 14:40:00,30.46,30.48,30.44,30.47,37200.0,11.3306,11.338,11.3232,11.3343,37200.0
2012-03-02 14:45:00,30.47,30.52,30.46,30.52,60800.0,11.3343,11.3529,11.3306,11.3529,60800.0
2012-03-02 14:50:00,30.52,30.55,30.51,30.55,69600.0,11.3529,11.3641,11.3492,11.3641,69600.0
2012-03-02 14:55:00,30.55,30.55,30.53,30.54,29600.0,11.3641,11.3641,11.3566,11.3604,29600.0
2012-03-02 15:00:00,30.54,30.55,30.52,30.52,85700.0,11.3604,11.3641,11.3529,11.3529,85700.0
2012-03-02 15:05:00,30.51,30.51,30.46,30.5,94500.0,11.3492,11.3492,11.3306,11.3455,94500.0
2012-03-02 15:10:00,30.49,30.51,30.48,30.5,78000.0,11.3418,11.3492,11.338,11.3455,78000.0
2012-03-02 15:15:00,30.49,30.53,30.49,30.5,79300.0,11.3418,11.3566,11.3418,11.3455,79300.0
2012-03-02 15:20:00,30.5,30.53,30.49,30.53,93500.0,11.3455,11.3566,11.3418,11.3566,93500.0
2012-03-02 15:25:00,30.52,30.57,30.5,30.56,186000.0,11.3529,11.3715,11.3455,11.3678,186000.0
2012-03-02 15:30:00,30.56,30.58,30.54,30.57,143800.0,11.3678,11.3752,11.3604,11.3715,143800.0
2012-03-02 15:35:00,30.57,30.57,30.53,30.55,289300.0,11.3715,11.3715,11.3566,11.3641,289300.0
2012-03-02 15:40:00,30.55,30.57,30.52,30.54,249200.0,11.3641,11.3715,11.3529,11.3604,249200.0
2012-03-02 15:45:00,30.54,30.57,30.53,30.55,191200.0,11.3604,11.3715,11.3566,11.3641,191200.0
2012-03-02 15:50:00,30.56,30.58,30.54,30.57,278900.0,11.3678,11.3752,11.3604,11.3715,278900.0
2012-03-02 15:55:00,30.56,30.56,30.51,30.53,457500.0,11.3678,11.3678,11.3492,11.3566,457500.0
2012-03-05 09:30:00,30.49,30.54,30.33,30.39,243000.0,11.3418,11.3604,11.2823,11.3046,243000.0
2012-03-05 09:35:00,30.38,30.39,30.27,30.28,216200.0,11.3008,11.3046,11.2599,11.2637,216200.0
2012-03-05 09:40:00,30.27,30.29,30.2,30.21,133500.0,11.2599,11.2674,11.2339,11.2376,133500.0
2012-03-05 09:45:00,30.2,30.2,30.12,30.14,196400.0,11.2339,11.2339,11.2041,11.2116,196400.0
2012-03-05 09:50:00,30.14,30.23,30.12,30.21,189300.0,11.2116,11.2451,11.2041,11.2376,189300.0
2012-03-05 09:55:00,30.22,30.24,30.19,30.23,157500.0,11.2413,11.2488,11.2302,11.2451,157500.0
2012-03-05 10:00:00,30.23,30.27,30.16,30.25,348400.0,11.2451,11.2599,11.219,11.2525,348400.0
2012-03-05 10:05:00,30.25,30.27,30.2,30.22,207100.0,11.2525,11.2599,11.2339,11.2413,207100.0
2012-03-05 10:10:00,30.22,30.23,30.08,30.11,156200.0,11.2413,11.2451,11.1893,11.2004,156200.0
2012-03-05 10:15:00,30.1,30.13,30.0,30.01,244700.0,11.1967,11.2079,11.1595,11.1632,244700.0
2012-03-05 10:20:00,30.01,30.02,29.85,29.86,193200.0,11.1632,11.1669,11.1037,11.1074,193200.0
2012-03-05 10:25:00,29.86,29.94,29.82,29.87,293000.0,11.1074,11.1372,11.0925,11.1111,293000.0
2012-03-05 10:30:00,29.88,29.9,29.81,29.83,422800.0,11.1149,11.1223,11.0888,11.0963,422800.0
2012-03-05 10:35:00,29.84,29.88,29.82,29.82,245000.0,11.1,11.1149,11.0925,11.0925,245000.0
2012-03-05 10:40:00,29.82,29.88,29.81,29.83,258900.0,11.0925,11.1149,11.0888,11.0963,258900.0
2012-03-05 10:45:00,29.83,29.87,29.81,29.82,176900.0,11.0963,11.1111,11.0888,11.0925,176900.0
2012-03-05 10:50:00,29.82,29.84,29.79,29.81,155400.0,11.0925,11.1,11.0814,11.0888,155400.0
2012-03-05 10:55:00,29.81,29.82,29.72,29.73,272900.0,11.0888,11.0925,11.0553,11.0591,272900.0
2012-03-05 11:00:00,29.74,29.76,29.6,29.6,592000.0,11.0628,11.0702,11.0107,11.0107,592000.0
2012-03-05 11:05:00,29.6,29.76,29.6,29.72,209800.0,11.0107,11.0702,11.0107,11.0553,209800.0
2012-03-05 11:10:00,29.71,29.75,29.66,29.67,176600.0,11.0516,11.0665,11.033,11.0367,176600.0
2012-03-05 11:15:00,29.66,29.68,29.59,29.66,252000.0,11.033,11.0405,11.007,11.033,252000.0
2012-03-05 11:20:00,29.67,29.73,29.65,29.71,130800.0,11.0367,11.0591,11.0293,11.0516,130800.0
2012-03-05 11:25:00,29.71,29.74,29.69,29.73,91700.0,11.0516,11.0628,11.0442,11.0591,91700.0
2012-03-05 11:30:00,29.72,29.73,29.66,29.68,79300.0,11.0553,11.0591,11.033,11.0405,79300.0
2012-03-05 11:35:00,29.68,29.7,29.65,29.65,62000.0,11.0405,11.0479,11.0293,11.0293,62000.0
2012-03-05 11:40:00,29.65,29.71,29.64,29.71,132500.0,11.0293,11.0516,11.0256,11.0516,132500.0
2012-03-05 11:45:00,29.71,29.76,29.69,29.75,116700.0,11.0516,11.0702,11.0442,11.0665,116700.0
2012-03-05 11:50:00,29.75,29.77,29.69,29.77,133000.0,11.0665,11.0739,11.0442,11.0739,133000.0
2012-03-05 11:55:00,29.77,29.77,29.74,29.75,92400.0,11.0739,11.0739,11.0628,11.0665,92400.0
2012-03-05 12:00:00,29.75,29.77,29.7,29.71,122600.0,11.0665,11.0739,11.0479,11.0516,122600.0
2012-03-05 12:05:00,29.71,29.84,29.71,29.83,153900.0,11.0516,11.1,11.0516,11.0963,153900.0
2012-03-05 12:10:00,29.83,29.83,29.8,29.81,119900.0,11.0963,11.0963,11.0851,11.0888,119900.0
2012-03-05 12:15:00,29.81,29.81,29.76,29.78,40600.0,11.0888,11.0888,11.0702,11.0777,40600.0
2012-03-05 12:20:00,29.78,29.83,29.78,29.8,183000.0,11.0777,11.0963,11.0777,11.0851,183000.0
2012-03-05 12:25:00,29.8,29.86,29.8,29.85,109400.0,11.0851,11.1074,11.0851,11.1037,109400.0
2012-03-05 12:30:00,29.85,29.86,29.82,29.85,97900.0,11.1037,11.1074,11.0925,11.1037,97900.0
2012-03-05 12:35:00,29.85,29.87,29.83,29.87,46200.0,11.1037,11.1111,11.0963,11.1111,46200.0
2012-03-05 12:40:00,29.87,29.89,29.85,29.86,38900.0,11.1111,11.1186,11.1037,11.1074,38900.0
2012-03-05 12:45:00,29.86,29.9,29.86,29.88,37600.0,11.1074,11.1223,11.1074,11.1149,37600.0
2012-03-05 12:50:00,29.88,29.88,29.81,29.82,271500.0,11.1149,11.1149,11.0888,11.0925,271500.0
2012-03-05 12:55:00,29.82,29.84,29.79,29.81,47700.0,11.0925,11.1,11.0814,11.0888,47700.0
2012-03-05 13:00:00,29.81,29.82,29.79,29.82,60800.0,11.0888,11.0925,11.0814,11.0925,60800.0
2012-03-05 13:05:00,29.82,29.86,29.82,29.84,73100.0,11.0925,11.1074,11.0925,11.1,73100.0
2012-03-05 13:10:00,29.84,29.88,29.84,29.86,46300.0,11.1,11.1149,11.1,11.1074,46300.0
2012-03-05 13:15:00,29.87,29.88,29.85,29.87,88500.0,11.1111,11.1149,11.1037,11.1111,88500.0
2012-03-05 13:20:00,29.87,29.88,29.84,29.88,33800.0,11.1111,11.1149,11.1,11.1149,33800.0
2012-03-05 13:25:00,29.88,29.88,29.82,29.85,79700.0,11.1149,11.1149,11.0925,11.1037,79700.0
2012-03-05 13:30:00,29.84,29.85,29.83,29.84,66400.0,11.1,11.1037,11.0963,11.1,66400.0
2012-03-05 13:35:00,29.83,29.85,29.81,29.85,31200.0,11.0963,11.1037,11.0888,11.1037,31200.0
2012-03-05 13:40:00,29.85,29.85,29.83,29.85,33600.0,11.1037,11.1037,11.0963,11.1037,33600.0
2012-03-05 13:45:00,29.83,29.85,29.82,29.83,42200.0,11.0963,11.1037,11.0925,11.0963,42200.0
2012-03-05 13:50:00,29.84,29.84,29.79,29.82,74800.0,11.1,11.1,11.0814,11.0925,74800.0
2012-03-05 13:55:00,29.82,29.83,29.79,29.8,60700.0,11.0925,11.0963,11.0814,11.0851,60700.0
2012-03-05 14:00:00,29.8,29.83,29.78,29.83,91600.0,11.0851,11.0963,11.0777,11.0963,91600.0
2012-03-05 14:05:00,29.82,29.84,29.8,29.84,51600.0,11.0925,11.1,11.0851,11.1,51600.0
2012-03-05 14:10:00,29.84,29.86,29.82,29.84,96000.0,11.1,11.1074,11.0925,11.1,96000.0
2012-03-05 14:15:00,29.84,29.88,29.83,29.86,83200.0,11.1,11.1149,11.0963,11.1074,83200.0
2012-03-05 14:20:00,29.86,29.87,29.81,29.82,104700.0,11.1074,11.1111,11.0888,11.0925,104700.0
2012-03-05 14:25:00,29.81,29.88,29.8,29.88,62600.0,11.0888,11.1149,11.0851,11.1149,62600.0
2012-03-05 14:30:00,29.88,29.89,29.82,29.84,68900.0,11.1149,11.1186,11.0925,11.1,68900.0
2012-03-05 14:35:00,29.84,29.87,29.84,29.86,25000.0,11.1,11.1111,11.1,11.1074,25000.0
2012-03-05 14:40:00,29.86,29.87,29.77,29.77,204300.0,11.1074,11.1111,11.0739,11.0739,204300.0
2012-03-05 14:45:00,29.77,29.77,29.61,29.62,362200.0,11.0739,11.0739,11.0144,11.0181,362200.0
2012-03-05 14:50:00,29.62,29.64,29.55,29.58,205100.0,11.0181,11.0256,10.9921,11.0033,205100.0
2012-03-05 14:55:00,29.58,29.68,29.58,29.62,231400.0,11.0033,11.0405,11.0033,11.0181,231400.0
2012-03-05 15:00:00,29.63,29.68,29.62,29.66,274100.0,11.0219,11.0405,11.0181,11.033,274100.0
2012-03-05 15:05:00,29.65,29.65,29.59,29.63,203600.0,11.0293,11.0293,11.007,11.0219,203600.0
2012-03-05 15:10:00,29.63,29.64,29.6,29.61,85800.0,11.0219,11.0256,11.0107,11.0144,85800.0
2012-03-05 15:15:00,29.61,29.68,29.61,29.67,227200.0,11.0144,11.0405,11.0144,11.0367,227200.0
2012-03-05 15:20:00,29.66,29.7,29.65,29.66,160900.0,11.033,11.0479,11.0293,11.033,160900.0
2012-03-05 15:25:00,29.67,29.67,29.6,29.61,146300.0,11.0367,11.0367,11.0107,11.0144,146300.0
2012-03-05 15:30:00,29.62,29.63,29.57,29.61,248600.0,11.0181,11.0219,10.9995,11.0144,248600.0
2012-03-05 15:35:00,29.6,29.63,29.55,29.56,208200.0,11.0107,11.0219,10.9921,10.9958,208200.0
2012-03-05 15:40:00,29.55,29.59,29.55,29.55,297900.0,10.9921,11.007,10.9921,10.9921,297900.0
2012-03-05 15:45:00,29.56,29.6,29.55,29.58,397600.0,10.9958,11.0107,10.9921,11.0033,397600.0
2012-03-05 15:50:00,29.58,29.6,29.55,29.55,324300.0,11.0033,11.0107,10.9921,10.9921,324300.0
2012-03-05 15:55:00,29.56,29.62,29.55,29.62,658200.0,10.9958,11.0181,10.9921,11.0181,658200.0
2012-03-06 09:30:00,28.68,28.69,28.55,28.56,622900.0,10.6685,10.6722,10.6201,10.6238,622900.0
2012-03-06 09:35:00,28.56,28.57,28.47,28.48,488700.0,10.6238,10.6276,10.5904,10.5941,488700.0
2012-03-06 09:40:00,28.5,28.53,28.44,28.47,328500.0,10.6015,10.6127,10.5792,10.5904,328500.0
2012-03-06 09:45:00,28.47,28.48,28.24,28.27,478100.0,10.5904,10.5941,10.5048,10.516,478100.0
2012-03-06 09:50:00,28.26,28.26,28.15,28.23,467800.0,10.5122,10.5122,10.4713,10.5011,467800.0
2012-03-06 09:55:00,28.24,28.34,28.21,28.29,405900.0,10.5048,10.542,10.4936,10.5234,405900.0
2012-03-06 10:00:00,28.28,28.45,28.27,28.39,426700.0,10.5197,10.5829,10.516,10.5606,426700.0
2012-03-06 10:05:00,28.39,28.46,28.36,28.43,416900.0,10.5606,10.5866,10.5494,10.5755,416900.0
2012-03-06 10:10:00,28.43,28.45,28.3,28.36,184900.0,10.5755,10.5829,10.5271,10.5494,184900.0
2012-03-06 10:15:00,28.35,28.36,28.28,28.3,263800.0,10.5457,10.5494,10.5197,10.5271,263800.0
2012-03-06 10:20:00,28.29,28.3,28.25,28.28,289500.0,10.5234,10.5271,10.5085,10.5197,289500.0
2012-03-06 10:25:00,28.28,28.42,28.26,28.41,437000.0,10.5197,10.5718,10.5122,10.568,437000.0
2012-03-06 10:30:00,28.41,28.47,28.38,28.45,290600.0,10.568,10.5904,10.5569,10.5829,290600.0
2012-03-06 10:35:00,28.45,28.51,28.42,28.42,232700.0,10.5829,10.6052,10.5718,10.5718,232700.0
2012-03-06 10:40:00,28.43,28.47,28.4,28.4,156000.0,10.5755,10.5904,10.5643,10.5643,156000.0
2012-03-06 10:45:00,28.39,28.44,28.37,28.37,188800.0,10.5606,10.5792,10.5532,10.5532,188800.0
2012-03-06 10:50:00,28.37,28.38,28.25,28.26,88000.0,10.5532,10.5569,10.5085,10.5122,88000.0
2012-03-06 10:55:00,28.26,28.29,28.22,28.23,171200.0,10.5122,10.5234,10.4974,10.5011,171200.0
2012-03-06 11:00:00,28.23,28.33,28.22,28.33,87100.0,10.5011,10.5383,10.4974,10.5383,87100.0
2012-03-06 11:05:00,28.33,28.38,28.28,28.36,242600.0,10.5383,10.5569,10.5197,10.5494,242600.0
2012-03-06 11:10:00,28.35,28.36,28.3,28.34,178500.0,10.5457,10.5494,10.5271,10.542,178500.0
2012-03-06 11:15:00,28.35,28.41,28.33,28.33,194800.0,10.5457,10.568,10.5383,10.5383,194800.0
2012-03-06 11:20:00,28.34,28.4,28.33,28.35,201400.0,10.542,10.5643,10.5383,10.5457,201400.0
2012-03-06 11:25:00,28.35,28.43,28.33,28.43,171200.0,10.5457,10.5755,10.5383,10.5755,171200.0
2012-03-06 11:30:00,28.43,28.43,28.3,28.32,163900.0,10.5755,10.5755,10.5271,10.5346,163900.0
2012-03-06 11:35:00,28.33,28.34,28.25,28.26,185200.0,10.5383,10.542,10.5085,10.5122,185200.0
2012-03-06 11:40:00,28.27,28.27,28.21,28.21,108400.0,10.516,10.516,10.4936,10.4936,108400.0
2012-03-06 11:45:00,28.21,28.24,28.12,28.13,198100.0,10.4936,10.5048,10.4602,10.4639,198100.0
2012-03-06 11:50:00,28.13,28.14,27.97,27.99,757300.0,10.4639,10.4676,10.4044,10.4118,757300.0
2012-03-06 11:55:00,27.99,27.99,27.9,27.92,642200.0,10.4118,10.4118,10.3783,10.3858,642200.0
2012-03-06 12:00:00,27.92,28.06,27.92,28.0,311400.0,10.3858,10.4378,10.3858,10.4155,311400.0
2012-03-06 12:05:00,28.0,28.07,28.0,28.03,180700.0,10.4155,10.4416,10.4155,10.4267,180700.0
2012-03-06 12:10:00,28.02,28.06,28.02,28.02,95100.0,10.423,10.4378,10.423,10.423,95100.0
2012-03-06 12:15:00,28.03,28.03,27.96,28.0,111400.0,10.4267,10.4267,10.4007,10.4155,111400.0
2012-03-06 12:20:00,28.0,28.04,27.99,28.04,84900.0,10.4155,10.4304,10.4118,10.4304,84900.0
2012-03-06 12:25:00,28.04,28.05,28.02,28.05,69900.0,10.4304,10.4341,10.423,10.4341,69900.0
2012-03-06 12:30:00,28.05,28.07,28.04,28.05,103500.0,10.4341,10.4416,10.4304,10.4341,103500.0
2012-03-06 12:35:00,28.05,28.06,28.03,28.03,84300.0,10.4341,10.4378,10.4267,10.4267,84300.0
2012-03-06 12:40:00,28.03,28.06,28.02,28.03,113800.0,10.4267,10.4378,10.423,10.4267,113800.0
2012-03-06 12:45:00,28.03,28.07,28.01,28.05,166700.0,10.4267,10.4416,10.4192,10.4341,166700.0
2012-03-06 12:50:00,28.05,28.05,28.03,28.05,179400.0,10.4341,10.4341,10.4267,10.4341,179400.0
2012-03-06 12:55:00,28.05,28.07,28.04,28.07,237600.0,10.4341,10.4416,10.4304,10.4416,237600.0
2012-03-06 13:00:00,28.07,28.19,28.07,28.19,262400.0,10.4416,10.4862,10.4416,10.4862,262400.0
2012-03-06 13:05:00,28.19,28.22,28.17,28.22,110200.0,10.4862,10.4974,10.4788,10.4974,110200.0
2012-03-06 13:10:00,28.21,28.22,28.17,28.19,67600.0,10.4936,10.4974,10.4788,10.4862,67600.0
2012-03-06 13:15:00,28.18,28.19,28.11,28.12,169600.0,10.4825,10.4862,10.4564,10.4602,169600.0
2012-03-06 13:20:00,28.12,28.14,28.09,28.14,138900.0,10.4602,10.4676,10.449,10.4676,138900.0
2012-03-06 13:25:00,28.14,28.15,28.1,28.13,80300.0,10.4676,10.4713,10.4527,10.4639,80300.0
2012-03-06 13:30:00,28.12,28.16,28.12,28.15,140400.0,10.4602,10.475,10.4602,10.4713,140400.0
2012-03-06 13:35:00,28.15,28.17,28.14,28.17,69200.0,10.4713,10.4788,10.4676,10.4788,69200.0
2012-03-06 13:40:00,28.17,28.2,28.17,28.19,121300.0,10.4788,10.4899,10.4788,10.4862,121300.0
2012-03-06 13:45:00,28.19,28.21,28.11,28.21,158600.0,10.4862,10.4936,10.4564,10.4936,158600.0
2012-03-06 13:50:00,28.21,28.29,28.21,28.28,146100.0,10.4936,10.5234,10.4936,10.5197,146100.0
2012-03-06 13:55:00,28.29,28.3,28.25,28.25,123300.0,10.5234,10.5271,10.5085,10.5085,123300.0
2012-03-06 14:00:00,28.25,28.26,28.22,28.26,83400.0,10.5085,10.5122,10.4974,10.5122,83400.0
2012-03-06 14:05:00,28.26,28.27,28.24,28.26,71900.0,10.5122,10.516,10.5048,10.5122,71900.0
2012-03-06 14:10:00,28.25,28.27,28.24,28.26,182600.0,10.5085,10.516,10.5048,10.5122,182600.0
2012-03-06 14:15:00,28.26,28.27,28.23,28.25,126900.0,10.5122,10.516,10.5011,10.5085,126900.0
2012-03-06 14:20:00,28.26,28.26,28.2,28.21,91000.0,10.5122,10.5122,10.4899,10.4936,91000.0
2012-03-06 14:25:00,28.21,28.22,28.19,28.21,141100.0,10.4936,10.4974,10.4862,10.4936,141100.0
2012-03-06 14:30:00,28.21,28.23,28.17,28.17,261800.0,10.4936,10.5011,10.4788,10.4788,261800.0
2012-03-06 14:35:00,28.17,28.17,28.12,28.17,80000.0,10.4788,10.4788,10.4602,10.4788,80000.0
2012-03-06 14:40:00,28.17,28.17,28.11,28.13,93600.0,10.4788,10.4788,10.4564,10.4639,93600.0
2012-03-06 14:45:00,28.13,28.18,28.12,28.17,61500.0,10.4639,10.4825,10.4602,10.4788,61500.0
2012-03-06 14:50:00,28.18,28.19,28.14,28.15,178700.0,10.4825,10.4862,10.4676,10.4713,178700.0
2012-03-06 14:55:00,28.15,28.16,28.12,28.13,98000.0,10.4713,10.475,10.4602,10.4639,98000.0
2012-03-06 15:00:00,28.12,28.2,28.12,28.2,106600.0,10.4602,10.4899,10.4602,10.4899,106600.0
2012-03-06 15:05:00,28.2,28.25,28.19,28.23,147000.0,10.4899,10.5085,10.4862,10.5011,147000.0
2012-03-06 15:10:00,28.23,28.25,28.22,28.24,69800.0,10.5011,10.5085,10.4974,10.5048,69800.0
2012-03-06 15:15:00,28.25,28.27,28.24,28.26,128400.0,10.5085,10.516,10.5048,10.5122,128400.0
2012-03-06 15:20:00,28.27,28.29,28.24,28.29,203100.0,10.516,10.5234,10.5048,10.5234,203100.0
2012-03-06 15:25:00,28.29,28.3,28.24,28.25,90900.0,10.5234,10.5271,10.5048,10.5085,90900.0
2012-03-06 15:30:00,28.25,28.25,28.2,28.2,112900.0,10.5085,10.5085,10.4899,10.4899,112900.0
2012-03-06 15:35:00,28.2,28.27,28.2,28.26,175600.0,10.4899,10.516,10.4899,10.5122,175600.0
2012-03-06 15:40:00,28.27,28.33,28.26,28.32,229700.0,10.516,10.5383,10.5122,10.5346,229700.0
2012-03-06 15:45:00,28.32,28.35,28.31,28.35,320700.0,10.5346,10.5457,10.5308,10.5457,320700.0
2012-03-06 15:50:00,28.34,28.35,28.27,28.31,445300.0,10.542,10.5457,10.516,10.5308,445300.0
2012-03-06 15:55:00,28.3,28.37,28.3,28.31,675300.0,10.5271,10.5532,10.5271,10.5308,675300.0
2012-03-07 09:30:00,28.21,28.28,28.12,28.19,288900.0,10.4936,10.5197,10.4602,10.4862,288900.0
2012-03-07 09:35:00,28.2,28.23,28.18,28.21,278500.0,10.4899,10.5011,10.4825,10.4936,278500.0
2012-03-07 09:40:00,28.2,28.21,28.06,28.12,175700.0,10.4899,10.4936,10.4378,10.4602,175700.0
2012-03-07 09:45:00,28.12,28.16,28.0,28.01,297300.0,10.4602,10.475,10.4155,10.4192,297300.0
2012-03-07 09:50:00,28.01,28.13,28.0,28.13,243300.0,10.4192,10.4639,10.4155,10.4639,243300.0
2012-03-07 09:55:00,28.13,28.17,28.09,28.13,203700.0,10.4639,10.4788,10.449,10.4639,203700.0
2012-03-07 10:00:00,28.13,28.2,28.09,28.16,360300.0,10.4639,10.4899,10.449,10.475,360300.0
2012-03-07 10:05:00,28.16,28.17,28.05,28.13,303300.0,10.475,10.4788,10.4341,10.4639,303300.0
2012-03-07 10:10:00,28.14,28.15,28.1,28.14,137100.0,10.4676,10.4713,10.4527,10.4676,137100.0
2012-03-07 10:15:00,28.14,28.19,28.12,28.17,135800.0,10.4676,10.4862,10.4602,10.4788,135800.0
2012-03-07 10:20:00,28.17,28.18,28.06,28.06,130200.0,10.4788,10.4825,10.4378,10.4378,130200.0
2012-03-07 10:25:00,28.06,28.08,27.99,28.01,271100.0,10.4378,10.4453,10.4118,10.4192,271100.0
2012-03-07 10:30:00,28.02,28.11,28.01,28.1,222800.0,10.423,10.4564,10.4192,10.4527,222800.0
2012-03-07 10:35:00,28.1,28.13,28.09,28.1,83800.0,10.4527,10.4639,10.449,10.4527,83800.0
2012-03-07 10:40:00,28.11,28.11,28.04,28.04,172600.0,10.4564,10.4564,10.4304,10.4304,172600.0
2012-03-07 10:45:00,28.05,28.08,27.98,28.03,231400.0,10.4341,10.4453,10.4081,10.4267,231400.0
2012-03-07 10:50:00,28.04,28.09,28.04,28.08,140000.0,10.4304,10.449,10.4304,10.4453,140000.0
2012-03-07 10:55:00,28.07,28.08,28.03,28.03,155000.0,10.4416,10.4453,10.4267,10.4267,155000.0
2012-03-07 11:00:00,28.04,28.12,28.04,28.08,148800.0,10.4304,10.4602,10.4304,10.4453,148800.0
2012-03-07 11:05:00,28.08,28.15,28.08,28.15,273400.0,10.4453,10.4713,10.4453,10.4713,273400.0
2012-03-07 11:10:00,28.15,28.16,28.11,28.14,384400.0,10.4713,10.475,10.4564,10.4676,384400.0
2012-03-07 11:15:00,28.14,28.15,28.12,28.13,172900.0,10.4676,10.4713,10.4602,10.4639,172900.0
2012-03-07 11:20:00,28.14,28.14,28.1,28.11,97600.0,10.4676,10.4676,10.4527,10.4564,97600.0
2012-03-07 11:25:00,28.11,28.14,28.1,28.13,94100.0,10.4564,10.4676,10.4527,10.4639,94100.0
2012-03-07 11:30:00,28.13,28.15,28.13,28.14,221200.0,10.4639,10.4713,10.4639,10.4676,221200.0
2012-03-07 11:35:00,28.13,28.17,28.12,28.15,193300.0,10.4639,10.4788,10.4602,10.4713,193300.0
2012-03-07 11:40:00,28.15,28.18,28.14,28.16,156200.0,10.4713,10.4825,10.4676,10.475,156200.0
2012-03-07 11:45:00,28.16,28.17,28.1,28.12,135800.0,10.475,10.4788,10.4527,10.4602,135800.0
2012-03-07 11:50:00,28.12,28.14,28.1,28.11,108300.0,10.4602,10.4676,10.4527,10.4564,108300.0
2012-03-07 11:55:00,28.11,28.13,28.1,28.13,40400.0,10.4564,10.4639,10.4527,10.4639,40400.0
2012-03-07 12:00:00,28.13,28.16,28.12,28.16,106500.0,10.4639,10.475,10.4602,10.475,106500.0
2012-03-07 12:05:00,28.16,28.18,28.1,28.1,117300.0,10.475,10.4825,10.4527,10.4527,117300.0
2012-03-07 12:10:00,28.11,28.13,28.1,28.11,108900.0,10.4564,10.4639,10.4527,10.4564,108900.0
2012-03-07 12:15:00,28.1,28.11,28.08,28.1,102300.0,10.4527,10.4564,10.4453,10.4527,102300.0
2012-03-07 12:20:00,28.11,28.11,28.07,28.1,80000.0,10.4564,10.4564,10.4416,10.4527,80000.0
2012-03-07 12:25:00,28.1,28.11,28.09,28.1,45400.0,10.4527,10.4564,10.449,10.4527,45400.0
2012-03-07 12:30:00,28.1,28.1,28.05,28.07,50400.0,10.4527,10.4527,10.4341,10.4416,50400.0
2012-03-07 12:35:00,28.07,28.09,28.06,28.07,78500.0,10.4416,10.449,10.4378,10.4416,78500.0
2012-03-07 12:40:00,28.07,28.12,28.07,28.12,89800.0,10.4416,10.4602,10.4416,10.4602,89800.0
2012-03-07 12:45:00,28.12,28.13,28.1,28.11,82100.0,10.4602,10.4639,10.4527,10.4564,82100.0
2012-03-07 12:50:00,28.12,28.15,28.11,28.15,20300.0,10.4602,10.4713,10.4564,10.4713,20300.0
2012-03-07 12:55:00,28.14,28.16,28.14,28.15,34700.0,10.4676,10.475,10.4676,10.4713,34700.0
2012-03-07 13:00:00,28.14,28.14,28.08,28.1,68400.0,10.4676,10.4676,10.4453,10.4527,68400.0
2012-03-07 13:05:00,28.1,28.11,28.08,28.08,28900.0,10.4527,10.4564,10.4453,10.4453,28900.0
2012-03-07 13:10:00,28.09,28.12,28.07,28.1,60100.0,10.449,10.4602,10.4416,10.4527,60100.0
2012-03-07 13:15:00,28.1,28.14,28.08,28.13,55800.0,10.4527,10.4676,10.4453,10.4639,55800.0
2012-03-07 13:20:00,28.13,28.15,28.12,28.14,34700.0,10.4639,10.4713,10.4602,10.4676,34700.0
2012-03-07 13:25:00,28.14,28.17,28.14,28.17,43400.0,10.4676,10.4788,10.4676,10.4788,43400.0
2012-03-07 13:30:00,28.16,28.17,28.12,28.14,59800.0,10.475,10.4788,10.4602,10.4676,59800.0
2012-03-07 13:35:00,28.15,28.2,28.14,28.19,113700.0,10.4713,10.4899,10.4676,10.4862,113700.0
2012-03-07 13:40:00,28.19,28.19,28.15,28.17,128700.0,10.4862,10.4862,10.4713,10.4788,128700.0
2012-03-07 13:45:00,28.17,28.2,28.17,28.2,127400.0,10.4788,10.4899,10.4788,10.4899,127400.0
2012-03-07 13:50:00,28.2,28.28,28.2,28.26,163000.0,10.4899,10.5197,10.4899,10.5122,163000.0
2012-03-07 13:55:00,28.25,28.3,28.22,28.29,86600.0,10.5085,10.5271,10.4974,10.5234,86600.0
2012-03-07 14:00:00,28.29,28.36,28.29,28.33,111700.0,10.5234,10.5494,10.5234,10.5383,111700.0
2012-03-07 14:05:00,28.33,28.35,28.28,28.32,165000.0,10.5383,10.5457,10.5197,10.5346,165000.0
2012-03-07 14:10:00,28.33,28.33,28.29,28.3,87500.0,10.5383,10.5383,10.5234,10.5271,87500.0
2012-03-07 14:15:00,28.3,28.32,28.29,28.3,55500.0,10.5271,10.5346,10.5234,10.5271,55500.0
2012-03-07 14:20:00,28.3,28.31,28.24,28.24,68400.0,10.5271,10.5308,10.5048,10.5048,68400.0
2012-03-07 14:25:00,28.24,28.29,28.23,28.29,79700.0,10.5048,10.5234,10.5011,10.5234,79700.0
2012-03-07 14:30:00,28.29,28.3,28.27,28.29,35300.0,10.5234,10.5271,10.516,10.5234,35300.0
2012-03-07 14:35:00,28.28,28.28,28.24,28.26,53200.0,10.5197,10.5197,10.5048,10.5122,53200.0
2012-03-07 14:40:00,28.26,28.3,28.25,28.28,104900.0,10.5122,10.5271,10.5085,10.5197,104900.0
2012-03-07 14:45:00,28.28,28.31,28.26,28.27,49600.0,10.5197,10.5308,10.5122,10.516,49600.0
2012-03-07 14:50:00,28.28,28.32,28.28,28.32,62700.0,10.5197,10.5346,10.5197,10.5346,62700.0
2012-03-07 14:55:00,28.32,28.35,28.31,28.35,45000.0,10.5346,10.5457,10.5308,10.5457,45000.0
2012-03-07 15:00:00,28.35,28.36,28.34,28.36,77200.0,10.5457,10.5494,10.542,10.5494,77200.0
2012-03-07 15:05:00,28.36,28.37,28.32,28.33,93300.0,10.5494,10.5532,10.5346,10.5383,93300.0
2012-03-07 15:10:00,28.33,28.34,28.32,28.34,42400.0,10.5383,10.542,10.5346,10.542,42400.0
2012-03-07 15:15:00,28.34,28.36,28.32,28.36,65600.0,10.542,10.5494,10.5346,10.5494,65600.0
2012-03-07 15:20:00,28.36,28.38,28.33,28.33,98000.0,10.5494,10.5569,10.5383,10.5383,98000.0
2012-03-07 15:25:00,28.34,28.35,28.32,28.33,112300.0,10.542,10.5457,10.5346,10.5383,112300.0
2012-03-07 15:30:00,28.34,28.35,28.32,28.34,96700.0,10.542,10.5457,10.5346,10.542,96700.0
2012-03-07 15:35:00,28.33,28.34,28.32,28.33,66700.0,10.5383,10.542,10.5346,10.5383,66700.0
2012-03-07 15:40:00,28.33,28.39,28.32,28.39,208900.0,10.5383,10.5606,10.5346,10.5606,208900.0
2012-03-07 15:45:00,28.39,28.43,28.38,28.42,343500.0,10.5606,10.5755,10.5569,10.5718,343500.0
2012-03-07 15:50:00,28.41,28.43,28.38,28.41,363000.0,10.568,10.5755,10.5569,10.568,363000.0
2012-03-07 15:55:00,28.42,28.42,28.3,28.3,595400.0,10.5718,10.5718,10.5271,10.5271,595400.0
2012-03-08 09:30:00,28.68,28.76,28.6,28.61,199400.0,10.6685,10.6982,10.6387,10.6424,199400.0
2012-03-08 09:35:00,28.6,28.67,28.57,28.59,199200.0,10.6387,10.6648,10.6276,10.635,199200.0
2012-03-08 09:40:00,28.59,28.8,28.58,28.77,263200.0,10.635,10.7131,10.6313,10.702,263200.0
2012-03-08 09:45:00,28.76,28.76,28.65,28.67,259900.0,10.6982,10.6982,10.6573,10.6648,259900.0
2012-03-08 09:50:00,28.66,28.67,28.55,28.55,437300.0,10.661,10.6648,10.6201,10.6201,437300.0
2012-03-08 09:55:00,28.55,28.6,28.52,28.55,117200.0,10.6201,10.6387,10.609,10.6201,117200.0
2012-03-08 10:00:00,28.55,28.6,28.54,28.56,182000.0,10.6201,10.6387,10.6164,10.6238,182000.0
2012-03-08 10:05:00,28.56,28.61,28.53,28.58,282800.0,10.6238,10.6424,10.6127,10.6313,282800.0
2012-03-08 10:10:00,28.59,28.59,28.43,28.44,359600.0,10.635,10.635,10.5755,10.5792,359600.0
2012-03-08 10:15:00,28.44,28.47,28.38,28.47,200600.0,10.5792,10.5904,10.5569,10.5904,200600.0
2012-03-08 10:20:00,28.47,28.47,28.36,28.38,123500.0,10.5904,10.5904,10.5494,10.5569,123500.0
2012-03-08 10:25:00,28.38,28.41,28.32,28.4,137100.0,10.5569,10.568,10.5346,10.5643,137100.0
2012-03-08 10:30:00,28.4,28.5,28.39,28.5,71900.0,10.5643,10.6015,10.5606,10.6015,71900.0
2012-03-08 10:35:00,28.49,28.52,28.48,28.49,95600.0,10.5978,10.609,10.5941,10.5978,95600.0
2012-03-08 10:40:00,28.5,28.52,28.43,28.45,83800.0,10.6015,10.609,10.5755,10.5829,83800.0
2012-03-08 10:45:00,28.45,28.48,28.42,28.43,138800.0,10.5829,10.5941,10.5718,10.5755,138800.0
2012-03-08 10:50:00,28.44,28.48,28.42,28.43,95500.0,10.5792,10.5941,10.5718,10.5755,95500.0
2012-03-08 10:55:00,28.43,28.51,28.42,28.49,111500.0,10.5755,10.6052,10.5718,10.5978,111500.0
2012-03-08 11:00:00,28.5,28.54,28.47,28.53,122900.0,10.6015,10.6164,10.5904,10.6127,122900.0
2012-03-08 11:05:00,28.53,28.54,28.48,28.49,80800.0,10.6127,10.6164,10.5941,10.5978,80800.0
2012-03-08 11:10:00,28.49,28.54,28.49,28.51,140600.0,10.5978,10.6164,10.5978,10.6052,140600.0
2012-03-08 11:15:00,28.5,28.55,28.5,28.53,83100.0,10.6015,10.6201,10.6015,10.6127,83100.0
2012-03-08 11:20:00,28.53,28.55,28.52,28.52,70900.0,10.6127,10.6201,10.609,10.609,70900.0
2012-03-08 11:25:00,28.52,28.53,28.48,28.48,54100.0,10.609,10.6127,10.5941,10.5941,54100.0
2012-03-08 11:30:00,28.49,28.52,28.45,28.47,205800.0,10.5978,10.609,10.5829,10.5904,205800.0
2012-03-08 11:35:00,28.48,28.48,28.4,28.43,73300.0,10.5941,10.5941,10.5643,10.5755,73300.0
2012-03-08 11:40:00,28.43,28.43,28.39,28.41,147700.0,10.5755,10.5755,10.5606,10.568,147700.0
2012-03-08 11:45:00,28.4,28.44,28.39,28.42,40900.0,10.5643,10.5792,10.5606,10.5718,40900.0
2012-03-08 11:50:00,28.42,28.45,28.41,28.44,79400.0,10.5718,10.5829,10.568,10.5792,79400.0
2012-03-08 11:55:00,28.44,28.45,28.42,28.45,120700.0,10.5792,10.5829,10.5718,10.5829,120700.0
2012-03-08 12:00:00,28.45,28.46,28.41,28.41,207300.0,10.5829,10.5866,10.568,10.568,207300.0
2012-03-08 12:05:00,28.41,28.44,28.38,28.4,211700.0,10.568,10.5792,10.5569,10.5643,211700.0
2012-03-08 12:10:00,28.4,28.44,28.39,28.44,106500.0,10.5643,10.5792,10.5606,10.5792,106500.0
2012-03-08 12:15:00,28.44,28.45,28.41,28.42,87200.0,10.5792,10.5829,10.568,10.5718,87200.0
2012-03-08 12:20:00,28.41,28.45,28.41,28.45,41200.0,10.568,10.5829,10.568,10.5829,41200.0
2012-03-08 12:25:00,28.46,28.48,28.41,28.42,119400.0,10.5866,10.5941,10.568,10.5718,119400.0
2012-03-08 12:30:00,28.43,28.44,28.41,28.43,59300.0,10.5755,10.5792,10.568,10.5755,59300.0
2012-03-08 12:35:00,28.43,28.5,28.43,28.49,46100.0,10.5755,10.6015,10.5755,10.5978,46100.0
2012-03-08 12:40:00,28.49,28.5,28.48,28.5,55100.0,10.5978,10.6015,10.5941,10.6015,55100.0
2012-03-08 12:45:00,28.5,28.53,28.48,28.49,99700.0,10.6015,10.6127,10.5941,10.5978,99700.0
2012-03-08 12:50:00,28.49,28.52,28.48,28.52,60200.0,10.5978,10.609,10.5941,10.609,60200.0
2012-03-08 12:55:00,28.51,28.56,28.5,28.56,157100.0,10.6052,10.6238,10.6015,10.6238,157100.0
2012-03-08 13:00:00,28.55,28.55,28.46,28.46,101100.0,10.6201,10.6201,10.5866,10.5866,101100.0
2012-03-08 13:05:00,28.46,28.46,28.42,28.44,127300.0,10.5866,10.5866,10.5718,10.5792,127300.0
2012-03-08 13:10:00,28.43,28.47,28.37,28.47,254900.0,10.5755,10.5904,10.5532,10.5904,254900.0
2012-03-08 13:15:00,28.48,28.48,28.42,28.43,189500.0,10.5941,10.5941,10.5718,10.5755,189500.0
2012-03-08 13:20:00,28.43,28.44,28.41,28.43,59600.0,10.5755,10.5792,10.568,10.5755,59600.0
2012-03-08 13:25:00,28.42,28.47,28.41,28.45,114700.0,10.5718,10.5904,10.568,10.5829,114700.0
2012-03-08 13:30:00,28.46,28.46,28.43,28.43,59000.0,10.5866,10.5866,10.5755,10.5755,59000.0
2012-03-08 13:35:00,28.44,28.44,28.41,28.43,74700.0,10.5792,10.5792,10.568,10.5755,74700.0
2012-03-08 13:40:00,28.44,28.5,28.43,28.48,91300.0,10.5792,10.6015,10.5755,10.5941,91300.0
2012-03-08 13:45:00,28.47,28.49,28.45,28.45,60200.0,10.5904,10.5978,10.5829,10.5829,60200.0
2012-03-08 13:50:00,28.45,28.45,28.35,28.35,102200.0,10.5829,10.5829,10.5457,10.5457,102200.0
2012-03-08 13:55:00,28.36,28.41,28.35,28.41,88400.0,10.5494,10.568,10.5457,10.568,88400.0
2012-03-08 14:00:00,28.41,28.47,28.41,28.44,40000.0,10.568,10.5904,10.568,10.5792,40000.0
2012-03-08 14:05:00,28.45,28.48,28.44,28.45,111200.0,10.5829,10.5941,10.5792,10.5829,111200.0
2012-03-08 14:10:00,28.45,28.46,28.4,28.4,49200.0,10.5829,10.5866,10.5643,10.5643,49200.0
2012-03-08 14:15:00,28.4,28.42,28.38,28.39,39600.0,10.5643,10.5718,10.5569,10.5606,39600.0
2012-03-08 14:20:00,28.4,28.42,28.32,28.32,81200.0,10.5643,10.5718,10.5346,10.5346,81200.0
2012-03-08 14:25:00,28.33,28.39,28.29,28.38,150200.0,10.5383,10.5606,10.5234,10.5569,150200.0
2012-03-08 14:30:00,28.38,28.4,28.36,28.36,55800.0,10.5569,10.5643,10.5494,10.5494,55800.0
2012-03-08 14:35:00,28.37,28.4,28.36,28.4,48000.0,10.5532,10.5643,10.5494,10.5643,48000.0
2012-03-08 14:40:00,28.4,28.47,28.4,28.46,54700.0,10.5643,10.5904,10.5643,10.5866,54700.0
2012-03-08 14:45:00,28.46,28.52,28.45,28.5,66300.0,10.5866,10.609,10.5829,10.6015,66300.0
2012-03-08 14:50:00,28.49,28.59,28.49,28.59,176000.0,10.5978,10.635,10.5978,10.635,176000.0
2012-03-08 14:55:00,28.59,28.64,28.54,28.56,87100.0,10.635,10.6536,10.6164,10.6238,87100.0
2012-03-08 15:00:00,28.57,28.57,28.48,28.5,86300.0,10.6276,10.6276,10.5941,10.6015,86300.0
2012-03-08 15:05:00,28.51,28.54,28.5,28.52,55800.0,10.6052,10.6164,10.6015,10.609,55800.0
2012-03-08 15:10:00,28.52,28.59,28.52,28.59,97900.0,10.609,10.635,10.609,10.635,97900.0
2012-03-08 15:15:00,28.59,28.6,28.57,28.59,115400.0,10.635,10.6387,10.6276,10.635,115400.0
2012-03-08 15:20:00,28.58,28.58,28.55,28.55,71600.0,10.6313,10.6313,10.6201,10.6201,71600.0
2012-03-08 15:25:00,28.55,28.55,28.48,28.49,138600.0,10.6201,10.6201,10.5941,10.5978,138600.0
2012-03-08 15:30:00,28.5,28.56,28.5,28.55,81500.0,10.6015,10.6238,10.6015,10.6201,81500.0
2012-03-08 15:35:00,28.55,28.56,28.48,28.5,126900.0,10.6201,10.6238,10.5941,10.6015,126900.0
2012-03-08 15:40:00,28.5,28.53,28.5,28.51,112900.0,10.6015,10.6127,10.6015,10.6052,112900.0
2012-03-08 15:45:00,28.52,28.52,28.45,28.46,187000.0,10.609,10.609,10.5829,10.5866,187000.0
2012-03-08 15:50:00,28.46,28.53,28.44,28.52,337000.0,10.5866,10.6127,10.5792,10.609,337000.0
2012-03-08 15:55:00,28.52,28.53,28.49,28.51,528000.0,10.609,10.6127,10.5978,10.6052,528000.0
2012-03-09 09:30:00,28.27,28.33,28.14,28.16,276400.0,10.516,10.5383,10.4676,10.475,276400.0
2012-03-09 09:35:00,28.17,28.26,28.1,28.25,110900.0,10.4788,10.5122,10.4527,10.5085,110900.0
2012-03-09 09:40:00,28.25,28.26,28.22,28.25,153500.0,10.5085,10.5122,10.4974,10.5085,153500.0
2012-03-09 09:45:00,28.25,28.34,28.24,28.31,131200.0,10.5085,10.542,10.5048,10.5308,131200.0
2012-03-09 09:50:00,28.31,28.35,28.3,28.31,126100.0,10.5308,10.5457,10.5271,10.5308,126100.0
2012-03-09 09:55:00,28.31,28.31,28.12,28.12,98600.0,10.5308,10.5308,10.4602,10.4602,98600.0
2012-03-09 10:00:00,28.13,28.16,28.1,28.15,280400.0,10.4639,10.475,10.4527,10.4713,280400.0
2012-03-09 10:05:00,28.14,28.22,28.14,28.21,143900.0,10.4676,10.4974,10.4676,10.4936,143900.0
2012-03-09 10:10:00,28.22,28.22,28.12,28.13,117700.0,10.4974,10.4974,10.4602,10.4639,117700.0
2012-03-09 10:15:00,28.13,28.18,28.11,28.18,121600.0,10.4639,10.4825,10.4564,10.4825,121600.0
2012-03-09 10:20:00,28.18,28.21,28.16,28.21,82800.0,10.4825,10.4936,10.475,10.4936,82800.0
2012-03-09 10:25:00,28.21,28.21,28.15,28.17,128100.0,10.4936,10.4936,10.4713,10.4788,128100.0
2012-03-09 10:30:00,28.18,28.21,28.13,28.18,165900.0,10.4825,10.4936,10.4639,10.4825,165900.0
2012-03-09 10:35:00,28.18,28.26,28.18,28.25,103400.0,10.4825,10.5122,10.4825,10.5085,103400.0
2012-03-09 10:40:00,28.26,28.32,28.25,28.26,535500.0,10.5122,10.5346,10.5085,10.5122,535500.0
2012-03-09 10:45:00,28.25,28.34,28.25,28.3,119600.0,10.5085,10.542,10.5085,10.5271,119600.0
2012-03-09 10:50:00,28.31,28.34,28.29,28.32,59600.0,10.5308,10.542,10.5234,10.5346,59600.0
2012-03-09 10:55:00,28.32,28.4,28.31,28.35,115600.0,10.5346,10.5643,10.5308,10.5457,115600.0
2012-03-09 11:00:00,28.35,28.4,28.34,28.36,132500.0,10.5457,10.5643,10.542,10.5494,132500.0
2012-03-09 11:05:00,28.37,28.37,28.32,28.35,90300.0,10.5532,10.5532,10.5346,10.5457,90300.0
2012-03-09 11:10:00,28.35,28.39,28.35,28.35,100600.0,10.5457,10.5606,10.5457,10.5457,100600.0
2012-03-09 11:15:00,28.35,28.36,28.3,28.32,187800.0,10.5457,10.5494,10.5271,10.5346,187800.0
2012-03-09 11:20:00,28.33,28.33,28.28,28.29,93200.0,10.5383,10.5383,10.5197,10.5234,93200.0
2012-03-09 11:25:00,28.29,28.31,28.27,28.28,109400.0,10.5234,10.5308,10.516,10.5197,109400.0
2012-03-09 11:30:00,28.28,28.29,28.23,28.23,155500.0,10.5197,10.5234,10.5011,10.5011,155500.0
2012-03-09 11:35:00,28.23,28.36,28.23,28.36,72800.0,10.5011,10.5494,10.5011,10.5494,72800.0
2012-03-09 11:40:00,28.35,28.35,28.27,28.27,81600.0,10.5457,10.5457,10.516,10.516,81600.0
2012-03-09 11:45:00,28.28,28.3,28.26,28.27,109600.0,10.5197,10.5271,10.5122,10.516,109600.0
2012-03-09 11:50:00,28.26,28.3,28.25,28.25,66400.0,10.5122,10.5271,10.5085,10.5085,66400.0
2012-03-09 11:55:00,28.26,28.29,28.24,28.26,27500.0,10.5122,10.5234,10.5048,10.5122,27500.0
2012-03-09 12:00:00,28.26,28.31,28.26,28.26,37200.0,10.5122,10.5308,10.5122,10.5122,37200.0
2012-03-09 12:05:00,28.26,28.27,28.2,28.21,64100.0,10.5122,10.516,10.4899,10.4936,64100.0
2012-03-09 12:10:00,28.22,28.27,28.21,28.27,88900.0,10.4974,10.516,10.4936,10.516,88900.0
2012-03-09 12:15:00,28.27,28.28,28.25,28.27,52300.0,10.516,10.5197,10.5085,10.516,52300.0
2012-03-09 12:20:00,28.27,28.27,28.24,28.25,49800.0,10.516,10.516,10.5048,10.5085,49800.0
2012-03-09 12:25:00,28.25,28.27,28.22,28.23,51000.0,10.5085,10.516,10.4974,10.5011,51000.0
2012-03-09 12:30:00,28.23,28.24,28.21,28.23,85100.0,10.5011,10.5048,10.4936,10.5011,85100.0
2012-03-09 12:35:00,28.22,28.23,28.17,28.2,64200.0,10.4974,10.5011,10.4788,10.4899,64200.0
2012-03-09 12:40:00,28.21,28.22,28.19,28.19,26600.0,10.4936,10.4974,10.4862,10.4862,26600.0
2012-03-09 12:45:00,28.2,28.24,28.19,28.23,46900.0,10.4899,10.5048,10.4862,10.5011,46900.0
2012-03-09 12:50:00,28.23,28.24,28.22,28.23,78100.0,10.5011,10.5048,10.4974,10.5011,78100.0
2012-03-09 12:55:00,28.23,28.24,28.19,28.21,37700.0,10.5011,10.5048,10.4862,10.4936,37700.0
2012-03-09 13:00:00,28.21,28.22,28.16,28.16,108700.0,10.4936,10.4974,10.475,10.475,108700.0
2012-03-09 13:05:00,28.16,28.17,28.14,28.15,73100.0,10.475,10.4788,10.4676,10.4713,73100.0
2012-03-09 13:10:00,28.15,28.15,28.12,28.14,65800.0,10.4713,10.4713,10.4602,10.4676,65800.0
2012-03-09 13:15:00,28.14,28.19,28.14,28.18,81300.0,10.4676,10.4862,10.4676,10.4825,81300.0
2012-03-09 13:20:00,28.18,28.19,28.13,28.13,100500.0,10.4825,10.4862,10.4639,10.4639,100500.0
2012-03-09 13:25:00,28.14,28.15,28.09,28.1,133900.0,10.4676,10.4713,10.449,10.4527,133900.0
2012-03-09 13:30:00,28.09,28.11,28.06,28.08,157500.0,10.449,10.4564,10.4378,10.4453,157500.0
2012-03-09 13:35:00,28.09,28.16,28.09,28.13,61100.0,10.449,10.475,10.449,10.4639,61100.0
2012-03-09 13:40:00,28.13,28.13,28.09,28.12,95300.0,10.4639,10.4639,10.449,10.4602,95300.0
2012-03-09 13:45:00,28.12,28.16,28.1,28.12,121200.0,10.4602,10.475,10.4527,10.4602,121200.0
2012-03-09 13:50:00,28.12,28.18,28.12,28.18,54800.0,10.4602,10.4825,10.4602,10.4825,54800.0
2012-03-09 13:55:00,28.18,28.22,28.17,28.18,51800.0,10.4825,10.4974,10.4788,10.4825,51800.0
2012-03-09 14:00:00,28.19,28.21,28.17,28.18,63800.0,10.4862,10.4936,10.4788,10.4825,63800.0
2012-03-09 14:05:00,28.19,28.19,28.14,28.16,73900.0,10.4862,10.4862,10.4676,10.475,73900.0
2012-03-09 14:10:00,28.15,28.16,28.14,28.14,52500.0,10.4713,10.475,10.4676,10.4676,52500.0
2012-03-09 14:15:00,28.14,28.14,28.09,28.09,80400.0,10.4676,10.4676,10.449,10.449,80400.0
2012-03-09 14:20:00,28.09,28.13,28.08,28.12,66100.0,10.449,10.4639,10.4453,10.4602,66100.0
2012-03-09 14:25:00,28.11,28.11,28.05,28.06,79300.0,10.4564,10.4564,10.4341,10.4378,79300.0
2012-03-09 14:30:00,28.07,28.08,28.02,28.04,139000.0,10.4416,10.4453,10.423,10.4304,139000.0
2012-03-09 14:35:00,28.03,28.05,28.01,28.02,73700.0,10.4267,10.4341,10.4192,10.423,73700.0
2012-03-09 14:40:00,28.02,28.06,28.01,28.03,65000.0,10.423,10.4378,10.4192,10.4267,65000.0
2012-03-09 14:45:00,28.03,28.06,28.0,28.02,149600.0,10.4267,10.4378,10.4155,10.423,149600.0
2012-03-09 14:50:00,28.02,28.02,27.93,27.96,266700.0,10.423,10.423,10.3895,10.4007,266700.0
2012-03-09 14:55:00,27.96,27.97,27.88,27.95,355500.0,10.4007,10.4044,10.3709,10.3969,355500.0
2012-03-09 15:00:00,27.95,28.01,27.95,27.96,155700.0,10.3969,10.4192,10.3969,10.4007,155700.0
2012-03-09 15:05:00,27.95,27.99,27.93,27.98,140000.0,10.3969,10.4118,10.3895,10.4081,140000.0
2012-03-09 15:10:00,27.98,28.02,27.97,28.01,504400.0,10.4081,10.423,10.4044,10.4192,504400.0
2012-03-09 15:15:00,28.01,28.02,27.96,27.99,133800.0,10.4192,10.423,10.4007,10.4118,133800.0
2012-03-09 15:20:00,28.0,28.02,27.96,27.96,194700.0,10.4155,10.423,10.4007,10.4007,194700.0
2012-03-09 15:25:00,27.96,27.98,27.93,27.94,167400.0,10.4007,10.4081,10.3895,10.3932,167400.0
2012-03-09 15:30:00,27.95,27.97,27.91,27.92,193800.0,10.3969,10.4044,10.3821,10.3858,193800.0
2012-03-09 15:35:00,27.92,27.95,27.9,27.93,276500.0,10.3858,10.3969,10.3783,10.3895,276500.0
2012-03-09 15:40:00,27.93,27.93,27.89,27.89,237800.0,10.3895,10.3895,10.3746,10.3746,237800.0
2012-03-09 15:45:00,27.89,27.92,27.84,27.89,414200.0,10.3746,10.3858,10.356,10.3746,414200.0
2012-03-09 15:50:00,27.88,27.92,27.86,27.92,557000.0,10.3709,10.3858,10.3635,10.3858,557000.0
2012-03-09 15:55:00,27.92,27.97,27.91,27.92,1156400.0,10.3858,10.4044,10.3821,10.3858,1156400.0
2012-03-12 09:30:00,27.53,27.58,27.47,27.51,409000.0,10.2407,10.2593,10.2184,10.2333,409000.0
2012-03-12 09:35:00,27.5,27.55,27.48,27.54,284400.0,10.2295,10.2481,10.2221,10.2444,284400.0
2012-03-12 09:40:00,27.54,27.65,27.54,27.58,286100.0,10.2444,10.2853,10.2444,10.2593,286100.0
2012-03-12 09:45:00,27.58,27.59,27.42,27.43,273100.0,10.2593,10.263,10.1998,10.2035,273100.0
2012-03-12 09:50:00,27.43,27.45,27.37,27.45,128600.0,10.2035,10.2109,10.1812,10.2109,128600.0
2012-03-12 09:55:00,27.45,27.48,27.42,27.42,270600.0,10.2109,10.2221,10.1998,10.1998,270600.0
2012-03-12 10:00:00,27.43,27.44,27.29,27.31,341700.0,10.2035,10.2072,10.1514,10.1589,341700.0
2012-03-12 10:05:00,27.31,27.32,27.25,27.28,409700.0,10.1589,10.1626,10.1365,10.1477,409700.0
2012-03-12 10:10:00,27.27,27.29,27.22,27.24,154200.0,10.144,10.1514,10.1254,10.1328,154200.0
2012-03-12 10:15:00,27.25,27.29,27.21,27.28,470700.0,10.1365,10.1514,10.1217,10.1477,470700.0
2012-03-12 10:20:00,27.28,27.3,27.25,27.28,224100.0,10.1477,10.1551,10.1365,10.1477,224100.0
2012-03-12 10:25:00,27.28,27.41,27.28,27.39,441200.0,10.1477,10.1961,10.1477,10.1886,441200.0
2012-03-12 10:30:00,27.38,27.38,27.15,27.22,328700.0,10.1849,10.1849,10.0993,10.1254,328700.0
2012-03-12 10:35:00,27.22,27.23,27.11,27.12,280900.0,10.1254,10.1291,10.0845,10.0882,280900.0
2012-03-12 10:40:00,27.12,27.2,27.11,27.2,192000.0,10.0882,10.1179,10.0845,10.1179,192000.0
2012-03-12 10:45:00,27.19,27.21,27.18,27.18,171700.0,10.1142,10.1217,10.1105,10.1105,171700.0
2012-03-12 10:50:00,27.19,27.33,27.19,27.31,154600.0,10.1142,10.1663,10.1142,10.1589,154600.0
2012-03-12 10:55:00,27.31,27.31,27.19,27.22,187100.0,10.1589,10.1589,10.1142,10.1254,187100.0
2012-03-12 11:00:00,27.23,27.26,27.2,27.22,341700.0,10.1291,10.1403,10.1179,10.1254,341700.0
2012-03-12 11:05:00,27.22,27.28,27.19,27.2,242600.0,10.1254,10.1477,10.1142,10.1179,242600.0
2012-03-12 11:10:00,27.19,27.23,27.18,27.21,213600.0,10.1142,10.1291,10.1105,10.1217,213600.0
2012-03-12 11:15:00,27.21,27.23,27.15,27.15,208200.0,10.1217,10.1291,10.0993,10.0993,208200.0
2012-03-12 11:20:00,27.15,27.19,27.11,27.18,158300.0,10.0993,10.1142,10.0845,10.1105,158300.0
2012-03-12 11:25:00,27.18,27.19,27.14,27.16,177200.0,10.1105,10.1142,10.0956,10.1031,177200.0
2012-03-12 11:30:00,27.16,27.25,27.15,27.25,166500.0,10.1031,10.1365,10.0993,10.1365,166500.0
2012-03-12 11:35:00,27.25,27.27,27.22,27.23,73000.0,10.1365,10.144,10.1254,10.1291,73000.0
2012-03-12 11:40:00,27.22,27.22,27.17,27.18,90100.0,10.1254,10.1254,10.1068,10.1105,90100.0
2012-03-12 11:45:00,27.19,27.19,27.13,27.15,141900.0,10.1142,10.1142,10.0919,10.0993,141900.0
2012-03-12 11:50:00,27.15,27.23,27.13,27.23,169400.0,10.0993,10.1291,10.0919,10.1291,169400.0
2012-03-12 11:55:00,27.23,27.24,27.17,27.18,137100.0,10.1291,10.1328,10.1068,10.1105,137100.0
2012-03-12 12:00:00,27.18,27.24,27.13,27.19,186400.0,10.1105,10.1328,10.0919,10.1142,186400.0
2012-03-12 12:05:00,27.18,27.23,27.18,27.23,70800.0,10.1105,10.1291,10.1105,10.1291,70800.0
2012-03-12 12:10:00,27.23,27.28,27.21,27.27,231700.0,10.1291,10.1477,10.1217,10.144,231700.0
2012-03-12 12:15:00,27.27,27.28,27.19,27.19,109100.0,10.144,10.1477,10.1142,10.1142,109100.0
2012-03-12 12:20:00,27.19,27.24,27.18,27.21,164200.0,10.1142,10.1328,10.1105,10.1217,164200.0
2012-03-12 12:25:00,27.21,27.23,27.18,27.18,265500.0,10.1217,10.1291,10.1105,10.1105,265500.0
2012-03-12 12:30:00,27.19,27.21,27.14,27.21,83600.0,10.1142,10.1217,10.0956,10.1217,83600.0
2012-03-12 12:35:00,27.2,27.25,27.2,27.21,146500.0,10.1179,10.1365,10.1179,10.1217,146500.0
2012-03-12 12:40:00,27.22,27.22,27.17,27.18,89100.0,10.1254,10.1254,10.1068,10.1105,89100.0
2012-03-12 12:45:00,27.18,27.2,27.16,27.19,48700.0,10.1105,10.1179,10.1031,10.1142,48700.0
2012-03-12 12:50:00,27.18,27.19,27.12,27.14,105000.0,10.1105,10.1142,10.0882,10.0956,105000.0
2012-03-12 12:55:00,27.13,27.18,27.11,27.18,64300.0,10.0919,10.1105,10.0845,10.1105,64300.0
2012-03-12 13:00:00,27.17,27.2,27.14,27.17,62400.0,10.1068,10.1179,10.0956,10.1068,62400.0
2012-03-12 13:05:00,27.17,27.24,27.16,27.23,85000.0,10.1068,10.1328,10.1031,10.1291,85000.0
2012-03-12 13:10:00,27.22,27.27,27.22,27.23,95400.0,10.1254,10.144,10.1254,10.1291,95400.0
2012-03-12 13:15:00,27.22,27.25,27.19,27.22,91600.0,10.1254,10.1365,10.1142,10.1254,91600.0
2012-03-12 13:20:00,27.21,27.3,27.19,27.3,112500.0,10.1217,10.1551,10.1142,10.1551,112500.0
2012-03-12 13:25:00,27.29,27.31,27.26,27.28,86600.0,10.1514,10.1589,10.1403,10.1477,86600.0
2012-03-12 13:30:00,27.27,27.29,27.25,27.26,60300.0,10.144,10.1514,10.1365,10.1403,60300.0
2012-03-12 13:35:00,27.26,27.35,27.26,27.35,72100.0,10.1403,10.1737,10.1403,10.1737,72100.0
2012-03-12 13:40:00,27.35,27.4,27.34,27.38,113400.0,10.1737,10.1923,10.17,10.1849,113400.0
2012-03-12 13:45:00,27.38,27.41,27.26,27.29,149200.0,10.1849,10.1961,10.1403,10.1514,149200.0
2012-03-12 13:50:00,27.28,27.39,27.28,27.39,104600.0,10.1477,10.1886,10.1477,10.1886,104600.0
2012-03-12 13:55:00,27.38,27.4,27.35,27.35,57900.0,10.1849,10.1923,10.1737,10.1737,57900.0
2012-03-12 14:00:00,27.36,27.36,27.32,27.34,61700.0,10.1775,10.1775,10.1626,10.17,61700.0
2012-03-12 14:05:00,27.35,27.35,27.29,27.3,64500.0,10.1737,10.1737,10.1514,10.1551,64500.0
2012-03-12 14:10:00,27.3,27.37,27.29,27.37,109800.0,10.1551,10.1812,10.1514,10.1812,109800.0
2012-03-12 14:15:00,27.37,27.4,27.35,27.37,72200.0,10.1812,10.1923,10.1737,10.1812,72200.0
2012-03-12 14:20:00,27.38,27.41,27.35,27.39,87800.0,10.1849,10.1961,10.1737,10.1886,87800.0
2012-03-12 14:25:00,27.39,27.43,27.39,27.41,53400.0,10.1886,10.2035,10.1886,10.1961,53400.0
2012-03-12 14:30:00,27.41,27.44,27.36,27.37,123500.0,10.1961,10.2072,10.1775,10.1812,123500.0
2012-03-12 14:35:00,27.36,27.37,27.33,27.33,96300.0,10.1775,10.1812,10.1663,10.1663,96300.0
2012-03-12 14:40:00,27.33,27.35,27.28,27.29,120500.0,10.1663,10.1737,10.1477,10.1514,120500.0
2012-03-12 14:45:00,27.29,27.37,27.29,27.34,69500.0,10.1514,10.1812,10.1514,10.17,69500.0
2012-03-12 14:50:00,27.33,27.34,27.3,27.31,52800.0,10.1663,10.17,10.1551,10.1589,52800.0
2012-03-12 14:55:00,27.31,27.33,27.29,27.3,70100.0,10.1589,10.1663,10.1514,10.1551,70100.0
2012-03-12 15:00:00,27.31,27.34,27.26,27.33,90300.0,10.1589,10.17,10.1403,10.1663,90300.0
2012-03-12 15:05:00,27.34,27.38,27.33,27.36,115400.0,10.17,10.1849,10.1663,10.1775,115400.0
2012-03-12 15:10:00,27.36,27.4,27.36,27.39,58900.0,10.1775,10.1923,10.1775,10.1886,58900.0
2012-03-12 15:15:00,27.4,27.46,27.39,27.43,96300.0,10.1923,10.2147,10.1886,10.2035,96300.0
2012-03-12 15:20:00,27.44,27.48,27.42,27.44,172700.0,10.2072,10.2221,10.1998,10.2072,172700.0
2012-03-12 15:25:00,27.43,27.45,27.39,27.4,190200.0,10.2035,10.2109,10.1886,10.1923,190200.0
2012-03-12 15:30:00,27.39,27.41,27.37,27.39,160000.0,10.1886,10.1961,10.1812,10.1886,160000.0
2012-03-12 15:35:00,27.38,27.39,27.34,27.38,192800.0,10.1849,10.1886,10.17,10.1849,192800.0
2012-03-12 15:40:00,27.39,27.39,27.33,27.33,178800.0,10.1886,10.1886,10.1663,10.1663,178800.0
2012-03-12 15:45:00,27.34,27.38,27.34,27.38,296800.0,10.17,10.1849,10.17,10.1849,296800.0
2012-03-12 15:50:00,27.37,27.38,27.33,27.36,377300.0,10.1812,10.1849,10.1663,10.1775,377300.0
2012-03-12 15:55:00,27.36,27.39,27.34,27.39,564400.0,10.1775,10.1886,10.17,10.1886,564400.0
2012-03-13 09:30:00,27.45,27.49,27.3,27.35,184000.0,10.2109,10.2258,10.1551,10.1737,184000.0
2012-03-13 09:35:00,27.34,27.45,27.34,27.39,141500.0,10.17,10.2109,10.17,10.1886,141500.0
2012-03-13 09:40:00,27.39,27.43,27.37,27.4,302700.0,10.1886,10.2035,10.1812,10.1923,302700.0
2012-03-13 09:45:00,27.39,27.49,27.39,27.44,707800.0,10.1886,10.2258,10.1886,10.2072,707800.0
2012-03-13 09:50:00,27.43,27.45,27.37,27.4,165600.0,10.2035,10.2109,10.1812,10.1923,165600.0
2012-03-13 09:55:00,27.4,27.44,27.38,27.4,142600.0,10.1923,10.2072,10.1849,10.1923,142600.0
2012-03-13 10:00:00,27.4,27.48,27.38,27.48,130600.0,10.1923,10.2221,10.1849,10.2221,130600.0
2012-03-13 10:05:00,27.48,27.62,27.47,27.62,302600.0,10.2221,10.2742,10.2184,10.2742,302600.0
2012-03-13 10:10:00,27.62,27.73,27.59,27.73,189100.0,10.2742,10.3151,10.263,10.3151,189100.0
2012-03-13 10:15:00,27.73,27.73,27.65,27.65,95400.0,10.3151,10.3151,10.2853,10.2853,95400.0
2012-03-13 10:20:00,27.66,27.71,27.66,27.71,120400.0,10.2891,10.3077,10.2891,10.3077,120400.0
2012-03-13 10:25:00,27.71,27.76,27.71,27.76,122800.0,10.3077,10.3263,10.3077,10.3263,122800.0
2012-03-13 10:30:00,27.75,27.84,27.75,27.83,179400.0,10.3225,10.356,10.3225,10.3523,179400.0
2012-03-13 10:35:00,27.84,27.91,27.84,27.85,233800.0,10.356,10.3821,10.356,10.3597,233800.0
2012-03-13 10:40:00,27.85,27.86,27.79,27.85,99900.0,10.3597,10.3635,10.3374,10.3597,99900.0
2012-03-13 10:45:00,27.85,27.85,27.74,27.76,126800.0,10.3597,10.3597,10.3188,10.3263,126800.0
2012-03-13 10:50:00,27.76,27.83,27.76,27.81,100500.0,10.3263,10.3523,10.3263,10.3449,100500.0
2012-03-13 10:55:00,27.81,27.87,27.81,27.83,113000.0,10.3449,10.3672,10.3449,10.3523,113000.0
2012-03-13 11:00:00,27.83,27.86,27.81,27.83,97600.0,10.3523,10.3635,10.3449,10.3523,97600.0
2012-03-13 11:05:00,27.82,27.87,27.8,27.86,142000.0,10.3486,10.3672,10.3411,10.3635,142000.0
2012-03-13 11:10:00,27.86,27.9,27.84,27.9,117000.0,10.3635,10.3783,10.356,10.3783,117000.0
2012-03-13 11:15:00,27.9,27.96,27.87,27.87,119600.0,10.3783,10.4007,10.3672,10.3672,119600.0
2012-03-13 11:20:00,27.87,27.92,27.84,27.9,169500.0,10.3672,10.3858,10.356,10.3783,169500.0
2012-03-13 11:25:00,27.91,27.98,27.89,27.96,106800.0,10.3821,10.4081,10.3746,10.4007,106800.0
2012-03-13 11:30:00,27.97,28.06,27.97,28.01,252400.0,10.4044,10.4378,10.4044,10.4192,252400.0
2012-03-13 11:35:00,28.01,28.06,27.98,28.02,274600.0,10.4192,10.4378,10.4081,10.423,274600.0
2012-03-13 11:40:00,28.01,28.08,27.98,28.06,171500.0,10.4192,10.4453,10.4081,10.4378,171500.0
2012-03-13 11:45:00,28.06,28.13,28.05,28.09,329900.0,10.4378,10.4639,10.4341,10.449,329900.0
2012-03-13 11:50:00,28.09,28.13,28.07,28.07,229400.0,10.449,10.4639,10.4416,10.4416,229400.0
2012-03-13 11:55:00,28.08,28.09,28.04,28.04,97900.0,10.4453,10.449,10.4304,10.4304,97900.0
2012-03-13 12:00:00,28.05,28.1,28.05,28.05,118400.0,10.4341,10.4527,10.4341,10.4341,118400.0
2012-03-13 12:05:00,28.06,28.09,28.0,28.02,101400.0,10.4378,10.449,10.4155,10.423,101400.0
2012-03-13 12:10:00,28.01,28.08,28.01,28.07,81500.0,10.4192,10.4453,10.4192,10.4416,81500.0
2012-03-13 12:15:00,28.07,28.07,28.03,28.04,69200.0,10.4416,10.4416,10.4267,10.4304,69200.0
2012-03-13 12:20:00,28.04,28.08,28.04,28.07,79600.0,10.4304,10.4453,10.4304,10.4416,79600.0
2012-03-13 12:25:00,28.06,28.07,28.01,28.03,118900.0,10.4378,10.4416,10.4192,10.4267,118900.0
2012-03-13 12:30:00,28.03,28.05,27.98,28.0,181200.0,10.4267,10.4341,10.4081,10.4155,181200.0
2012-03-13 12:35:00,28.0,28.0,27.96,27.97,45500.0,10.4155,10.4155,10.4007,10.4044,45500.0
2012-03-13 12:40:00,27.98,28.01,27.96,28.01,39900.0,10.4081,10.4192,10.4007,10.4192,39900.0
2012-03-13 12:45:00,28.0,28.06,28.0,28.06,69600.0,10.4155,10.4378,10.4155,10.4378,69600.0
2012-03-13 12:50:00,28.06,28.1,28.06,28.1,101700.0,10.4378,10.4527,10.4378,10.4527,101700.0
2012-03-13 12:55:00,28.1,28.12,28.08,28.11,64900.0,10.4527,10.4602,10.4453,10.4564,64900.0
2012-03-13 13:00:00,28.11,28.14,28.07,28.14,183700.0,10.4564,10.4676,10.4416,10.4676,183700.0
2012-03-13 13:05:00,28.13,28.14,28.11,28.11,58900.0,10.4639,10.4676,10.4564,10.4564,58900.0
2012-03-13 13:10:00,28.12,28.12,28.09,28.1,73200.0,10.4602,10.4602,10.449,10.4527,73200.0
2012-03-13 13:15:00,28.1,28.14,28.1,28.14,65900.0,10.4527,10.4676,10.4527,10.4676,65900.0
2012-03-13 13:20:00,28.14,28.14,28.09,28.09,54600.0,10.4676,10.4676,10.449,10.449,54600.0
2012-03-13 13:25:00,28.1,28.1,28.06,28.07,50900.0,10.4527,10.4527,10.4378,10.4416,50900.0
2012-03-13 13:30:00,28.07,28.08,28.0,28.0,60600.0,10.4416,10.4453,10.4155,10.4155,60600.0
2012-03-13 13:35:00,28.0,28.02,27.95,27.97,116800.0,10.4155,10.423,10.3969,10.4044,116800.0
2012-03-13 13:40:00,27.97,27.99,27.96,27.97,80300.0,10.4044,10.4118,10.4007,10.4044,80300.0
2012-03-13 13:45:00,27.97,27.97,27.93,27.96,79500.0,10.4044,10.4044,10.3895,10.4007,79500.0
2012-03-13 13:50:00,27.97,28.0,27.96,28.0,58600.0,10.4044,10.4155,10.4007,10.4155,58600.0
2012-03-13 13:55:00,28.0,28.01,27.96,27.97,64000.0,10.4155,10.4192,10.4007,10.4044,64000.0
2012-03-13 14:00:00,27.96,28.01,27.95,28.01,95700.0,10.4007,10.4192,10.3969,10.4192,95700.0
2012-03-13 14:05:00,28.01,28.05,28.0,28.03,89500.0,10.4192,10.4341,10.4155,10.4267,89500.0
2012-03-13 14:10:00,28.03,28.05,27.99,28.0,97200.0,10.4267,10.4341,10.4118,10.4155,97200.0
2012-03-13 14:15:00,28.0,28.05,27.96,28.04,153300.0,10.4155,10.4341,10.4007,10.4304,153300.0
2012-03-13 14:20:00,28.05,28.14,27.99,27.99,201700.0,10.4341,10.4676,10.4118,10.4118,201700.0
2012-03-13 14:25:00,27.98,28.04,27.97,27.98,83400.0,10.4081,10.4304,10.4044,10.4081,83400.0
2012-03-13 14:30:00,27.98,28.04,27.95,27.95,122300.0,10.4081,10.4304,10.3969,10.3969,122300.0
2012-03-13 14:35:00,27.96,28.01,27.93,28.01,90200.0,10.4007,10.4192,10.3895,10.4192,90200.0
2012-03-13 14:40:00,28.01,28.05,27.98,28.0,133700.0,10.4192,10.4341,10.4081,10.4155,133700.0
2012-03-13 14:45:00,28.01,28.02,27.92,27.92,113500.0,10.4192,10.423,10.3858,10.3858,113500.0
2012-03-13 14:50:00,27.92,27.93,27.88,27.93,127500.0,10.3858,10.3895,10.3709,10.3895,127500.0
2012-03-13 14:55:00,27.93,28.0,27.93,28.0,80500.0,10.3895,10.4155,10.3895,10.4155,80500.0
2012-03-13 15:00:00,27.99,28.1,27.94,28.08,250800.0,10.4118,10.4527,10.3932,10.4453,250800.0
2012-03-13 15:05:00,28.07,28.14,28.05,28.11,84900.0,10.4416,10.4676,10.4341,10.4564,84900.0
2012-03-13 15:10:00,28.11,28.16,28.09,28.12,193600.0,10.4564,10.475,10.449,10.4602,193600.0
2012-03-13 15:15:00,28.11,28.22,28.11,28.21,258800.0,10.4564,10.4974,10.4564,10.4936,258800.0
2012-03-13 15:20:00,28.21,28.28,28.18,28.26,298400.0,10.4936,10.5197,10.4825,10.5122,298400.0
2012-03-13 15:25:00,28.26,28.29,28.15,28.15,305200.0,10.5122,10.5234,10.4713,10.4713,305200.0
2012-03-13 15:30:00,28.16,28.23,28.14,28.2,275800.0,10.475,10.5011,10.4676,10.4899,275800.0
2012-03-13 15:35:00,28.21,28.23,28.19,28.2,135000.0,10.4936,10.5011,10.4862,10.4899,135000.0
2012-03-13 15:40:00,28.21,28.32,28.2,28.31,369700.0,10.4936,10.5346,10.4899,10.5308,369700.0
2012-03-13 15:45:00,28.31,28.32,28.24,28.28,403100.0,10.5308,10.5346,10.5048,10.5197,403100.0
2012-03-13 15:50:00,28.28,28.39,28.28,28.38,497900.0,10.5197,10.5606,10.5197,10.5569,497900.0
2012-03-13 15:55:00,28.37,28.39,28.32,28.39,1064900.0,10.5532,10.5606,10.5346,10.5606,1064900.0
2012-03-14 09:30:00,28.6,28.72,28.54,28.62,623000.0,10.6387,10.6834,10.6164,10.6462,623000.0
2012-03-14 09:35:00,28.61,28.67,28.55,28.56,390900.0,10.6424,10.6648,10.6201,10.6238,390900.0
2012-03-14 09:40:00,28.56,28.65,28.47,28.65,276300.0,10.6238,10.6573,10.5904,10.6573,276300.0
2012-03-14 09:45:00,28.65,28.83,28.64,28.81,565000.0,10.6573,10.7243,10.6536,10.7168,565000.0
2012-03-14 09:50:00,28.81,28.87,28.8,28.81,427700.0,10.7168,10.7392,10.7131,10.7168,427700.0
2012-03-14 09:55:00,28.8,28.8,28.61,28.62,602200.0,10.7131,10.7131,10.6424,10.6462,602200.0
2012-03-14 10:00:00,28.63,28.65,28.5,28.62,451600.0,10.6499,10.6573,10.6015,10.6462,451600.0
2012-03-14 10:05:00,28.61,28.73,28.57,28.71,314700.0,10.6424,10.6871,10.6276,10.6796,314700.0
2012-03-14 10:10:00,28.71,28.72,28.59,28.6,400900.0,10.6796,10.6834,10.635,10.6387,400900.0
2012-03-14 10:15:00,28.59,28.62,28.51,28.6,345800.0,10.635,10.6462,10.6052,10.6387,345800.0
2012-03-14 10:20:00,28.6,28.61,28.55,28.58,312300.0,10.6387,10.6424,10.6201,10.6313,312300.0
2012-03-14 10:25:00,28.57,28.6,28.56,28.57,113400.0,10.6276,10.6387,10.6238,10.6276,113400.0
2012-03-14 10:30:00,28.58,28.61,28.55,28.55,254800.0,10.6313,10.6424,10.6201,10.6201,254800.0
2012-03-14 10:35:00,28.55,28.6,28.47,28.58,254300.0,10.6201,10.6387,10.5904,10.6313,254300.0
2012-03-14 10:40:00,28.58,28.7,28.57,28.69,382900.0,10.6313,10.6759,10.6276,10.6722,382900.0
2012-03-14 10:45:00,28.69,28.75,28.64,28.68,232300.0,10.6722,10.6945,10.6536,10.6685,232300.0
2012-03-14 10:50:00,28.68,28.69,28.59,28.63,128400.0,10.6685,10.6722,10.635,10.6499,128400.0
2012-03-14 10:55:00,28.63,28.64,28.53,28.55,188500.0,10.6499,10.6536,10.6127,10.6201,188500.0
2012-03-14 11:00:00,28.55,28.57,28.43,28.43,247600.0,10.6201,10.6276,10.5755,10.5755,247600.0
2012-03-14 11:05:00,28.42,28.42,28.35,28.38,173300.0,10.5718,10.5718,10.5457,10.5569,173300.0
2012-03-14 11:10:00,28.39,28.48,28.38,28.42,213200.0,10.5606,10.5941,10.5569,10.5718,213200.0
2012-03-14 11:15:00,28.43,28.43,28.38,28.38,114800.0,10.5755,10.5755,10.5569,10.5569,114800.0
2012-03-14 11:20:00,28.38,28.44,28.34,28.34,129600.0,10.5569,10.5792,10.542,10.542,129600.0
2012-03-14 11:25:00,28.34,28.4,28.34,28.35,143800.0,10.542,10.5643,10.542,10.5457,143800.0
2012-03-14 11:30:00,28.35,28.38,28.28,28.33,204600.0,10.5457,10.5569,10.5197,10.5383,204600.0
2012-03-14 11:35:00,28.34,28.53,28.33,28.51,342700.0,10.542,10.6127,10.5383,10.6052,342700.0
2012-03-14 11:40:00,28.51,28.57,28.42,28.42,209300.0,10.6052,10.6276,10.5718,10.5718,209300.0
2012-03-14 11:45:00,28.41,28.43,28.33,28.43,156800.0,10.568,10.5755,10.5383,10.5755,156800.0
2012-03-14 11:50:00,28.43,28.48,28.43,28.46,172300.0,10.5755,10.5941,10.5755,10.5866,172300.0
2012-03-14 11:55:00,28.46,28.51,28.42,28.49,155700.0,10.5866,10.6052,10.5718,10.5978,155700.0
2012-03-14 12:00:00,28.49,28.54,28.46,28.54,200500.0,10.5978,10.6164,10.5866,10.6164,200500.0
2012-03-14 12:05:00,28.54,28.55,28.46,28.46,80500.0,10.6164,10.6201,10.5866,10.5866,80500.0
2012-03-14 12:10:00,28.47,28.55,28.42,28.53,165900.0,10.5904,10.6201,10.5718,10.6127,165900.0
2012-03-14 12:15:00,28.53,28.57,28.49,28.54,220000.0,10.6127,10.6276,10.5978,10.6164,220000.0
2012-03-14 12:20:00,28.54,28.58,28.49,28.54,346100.0,10.6164,10.6313,10.5978,10.6164,346100.0
2012-03-14 12:25:00,28.55,28.59,28.53,28.57,131700.0,10.6201,10.635,10.6127,10.6276,131700.0
2012-03-14 12:30:00,28.56,28.61,28.56,28.59,129400.0,10.6238,10.6424,10.6238,10.635,129400.0
2012-03-14 12:35:00,28.59,28.61,28.55,28.57,131300.0,10.635,10.6424,10.6201,10.6276,131300.0
2012-03-14 12:40:00,28.58,28.61,28.56,28.6,83700.0,10.6313,10.6424,10.6238,10.6387,83700.0
2012-03-14 12:45:00,28.6,28.63,28.58,28.63,90200.0,10.6387,10.6499,10.6313,10.6499,90200.0
2012-03-14 12:50:00,28.63,28.65,28.59,28.64,69100.0,10.6499,10.6573,10.635,10.6536,69100.0
2012-03-14 12:55:00,28.64,28.7,28.63,28.67,131100.0,10.6536,10.6759,10.6499,10.6648,131100.0
2012-03-14 13:00:00,28.67,28.7,28.65,28.68,165700.0,10.6648,10.6759,10.6573,10.6685,165700.0
2012-03-14 13:05:00,28.67,28.76,28.67,28.72,137200.0,10.6648,10.6982,10.6648,10.6834,137200.0
2012-03-14 13:10:00,28.73,28.73,28.65,28.7,108000.0,10.6871,10.6871,10.6573,10.6759,108000.0
2012-03-14 13:15:00,28.69,28.78,28.69,28.77,118200.0,10.6722,10.7057,10.6722,10.702,118200.0
2012-03-14 13:20:00,28.77,28.79,28.7,28.71,98000.0,10.702,10.7094,10.6759,10.6796,98000.0
2012-03-14 13:25:00,28.71,28.75,28.68,28.68,111600.0,10.6796,10.6945,10.6685,10.6685,111600.0
2012-03-14 13:30:00,28.68,28.68,28.48,28.49,193800.0,10.6685,10.6685,10.5941,10.5978,193800.0
2012-03-14 13:35:00,28.5,28.54,28.45,28.5,163600.0,10.6015,10.6164,10.5829,10.6015,163600.0
2012-03-14 13:40:00,28.5,28.56,28.45,28.45,143800.0,10.6015,10.6238,10.5829,10.5829,143800.0
2012-03-14 13:45:00,28.46,28.53,28.41,28.43,160500.0,10.5866,10.6127,10.568,10.5755,160500.0
2012-03-14 13:50:00,28.43,28.48,28.42,28.45,265300.0,10.5755,10.5941,10.5718,10.5829,265300.0
2012-03-14 13:55:00,28.45,28.45,28.33,28.33,131900.0,10.5829,10.5829,10.5383,10.5383,131900.0
2012-03-14 14:00:00,28.33,28.37,28.31,28.32,303500.0,10.5383,10.5532,10.5308,10.5346,303500.0
2012-03-14 14:05:00,28.32,28.38,28.3,28.37,244200.0,10.5346,10.5569,10.5271,10.5532,244200.0
2012-03-14 14:10:00,28.38,28.38,28.3,28.31,77400.0,10.5569,10.5569,10.5271,10.5308,77400.0
2012-03-14 14:15:00,28.31,28.37,28.3,28.35,163500.0,10.5308,10.5532,10.5271,10.5457,163500.0
2012-03-14 14:20:00,28.34,28.36,28.3,28.35,160300.0,10.542,10.5494,10.5271,10.5457,160300.0
2012-03-14 14:25:00,28.35,28.42,28.35,28.4,218500.0,10.5457,10.5718,10.5457,10.5643,218500.0
2012-03-14 14:30:00,28.4,28.4,28.31,28.36,118900.0,10.5643,10.5643,10.5308,10.5494,118900.0
2012-03-14 14:35:00,28.37,28.44,28.36,28.41,164000.0,10.5532,10.5792,10.5494,10.568,164000.0
2012-03-14 14:40:00,28.41,28.44,28.35,28.36,81300.0,10.568,10.5792,10.5457,10.5494,81300.0
2012-03-14 14:45:00,28.36,28.46,28.34,28.42,183700.0,10.5494,10.5866,10.542,10.5718,183700.0
2012-03-14 14:50:00,28.41,28.47,28.41,28.45,135500.0,10.568,10.5904,10.568,10.5829,135500.0
2012-03-14 14:55:00,28.45,28.46,28.43,28.44,104800.0,10.5829,10.5866,10.5755,10.5792,104800.0
2012-03-14 15:00:00,28.44,28.46,28.36,28.37,201500.0,10.5792,10.5866,10.5494,10.5532,201500.0
2012-03-14 15:05:00,28.36,28.4,28.35,28.36,127300.0,10.5494,10.5643,10.5457,10.5494,127300.0
2012-03-14 15:10:00,28.36,28.37,28.35,28.36,173000.0,10.5494,10.5532,10.5457,10.5494,173000.0
2012-03-14 15:15:00,28.37,28.39,28.32,28.33,305500.0,10.5532,10.5606,10.5346,10.5383,305500.0
2012-03-14 15:20:00,28.32,28.4,28.32,28.38,158900.0,10.5346,10.5643,10.5346,10.5569,158900.0
2012-03-14 15:25:00,28.39,28.41,28.34,28.39,369200.0,10.5606,10.568,10.542,10.5606,369200.0
2012-03-14 15:30:00,28.4,28.44,28.35,28.36,286700.0,10.5643,10.5792,10.5457,10.5494,286700.0
2012-03-14 15:35:00,28.36,28.39,28.34,28.34,244900.0,10.5494,10.5606,10.542,10.542,244900.0
2012-03-14 15:40:00,28.34,28.35,28.3,28.34,273200.0,10.542,10.5457,10.5271,10.542,273200.0
2012-03-14 15:45:00,28.34,28.35,28.3,28.34,289300.0,10.542,10.5457,10.5271,10.542,289300.0
2012-03-14 15:50:00,28.34,28.37,28.32,28.35,524900.0,10.542,10.5532,10.5346,10.5457,524900.0
2012-03-14 15:55:00,28.35,28.37,28.29,28.36,957100.0,10.5457,10.5532,10.5234,10.5494,957100.0
2012-03-15 09:30:00,28.61,28.7,28.44,28.44,269900.0,10.6424,10.6759,10.5792,10.5792,269900.0
2012-03-15 09:35:00,28.44,28.44,28.29,28.3,283300.0,10.5792,10.5792,10.5234,10.5271,283300.0
2012-03-15 09:40:00,28.3,28.34,28.28,28.31,205000.0,10.5271,10.542,10.5197,10.5308,205000.0
2012-03-15 09:45:00,28.31,28.31,28.2,28.3,364800.0,10.5308,10.5308,10.4899,10.5271,364800.0
2012-03-15 09:50:00,28.3,28.49,28.3,28.48,371100.0,10.5271,10.5978,10.5271,10.5941,371100.0
2012-03-15 09:55:00,28.48,28.51,28.38,28.39,170000.0,10.5941,10.6052,10.5569,10.5606,170000.0
2012-03-15 10:00:00,28.38,28.41,28.25,28.28,311100.0,10.5569,10.568,10.5085,10.5197,311100.0
2012-03-15 10:05:00,28.28,28.37,28.26,28.33,205700.0,10.5197,10.5532,10.5122,10.5383,205700.0
2012-03-15 10:10:00,28.32,28.33,28.25,28.33,223600.0,10.5346,10.5383,10.5085,10.5383,223600.0
2012-03-15 10:15:00,28.33,28.44,28.32,28.39,179400.0,10.5383,10.5792,10.5346,10.5606,179400.0
2012-03-15 10:20:00,28.4,28.43,28.31,28.32,281800.0,10.5643,10.5755,10.5308,10.5346,281800.0
2012-03-15 10:25:00,28.32,28.35,28.3,28.35,181400.0,10.5346,10.5457,10.5271,10.5457,181400.0
2012-03-15 10:30:00,28.35,28.44,28.35,28.42,167900.0,10.5457,10.5792,10.5457,10.5718,167900.0
2012-03-15 10:35:00,28.42,28.45,28.35,28.36,188400.0,10.5718,10.5829,10.5457,10.5494,188400.0
2012-03-15 10:40:00,28.37,28.42,28.35,28.41,149100.0,10.5532,10.5718,10.5457,10.568,149100.0
2012-03-15 10:45:00,28.42,28.43,28.37,28.39,105600.0,10.5718,10.5755,10.5532,10.5606,105600.0
2012-03-15 10:50:00,28.39,28.4,28.28,28.3,205700.0,10.5606,10.5643,10.5197,10.5271,205700.0
2012-03-15 10:55:00,28.3,28.33,28.2,28.22,242900.0,10.5271,10.5383,10.4899,10.4974,242900.0
2012-03-15 11:00:00,28.23,28.27,28.21,28.23,217700.0,10.5011,10.516,10.4936,10.5011,217700.0
2012-03-15 11:05:00,28.23,28.26,28.19,28.19,122900.0,10.5011,10.5122,10.4862,10.4862,122900.0
2012-03-15 11:10:00,28.18,28.2,28.13,28.13,169600.0,10.4825,10.4899,10.4639,10.4639,169600.0
2012-03-15 11:15:00,28.13,28.17,28.1,28.13,139200.0,10.4639,10.4788,10.4527,10.4639,139200.0
2012-03-15 11:20:00,28.14,28.19,28.11,28.15,196600.0,10.4676,10.4862,10.4564,10.4713,196600.0
2012-03-15 11:25:00,28.14,28.16,28.02,28.02,248000.0,10.4676,10.475,10.423,10.423,248000.0
2012-03-15 11:30:00,28.03,28.09,28.02,28.04,121600.0,10.4267,10.449,10.423,10.4304,121600.0
2012-03-15 11:35:00,28.04,28.04,27.85,27.92,318100.0,10.4304,10.4304,10.3597,10.3858,318100.0
2012-03-15 11:40:00,27.92,27.93,27.85,27.85,287000.0,10.3858,10.3895,10.3597,10.3597,287000.0
2012-03-15 11:45:00,27.86,27.89,27.73,27.81,326900.0,10.3635,10.3746,10.3151,10.3449,326900.0
2012-03-15 11:50:00,27.82,27.85,27.8,27.82,151000.0,10.3486,10.3597,10.3411,10.3486,151000.0
2012-03-15 11:55:00,27.82,27.88,27.82,27.84,181600.0,10.3486,10.3709,10.3486,10.356,181600.0
2012-03-15 12:00:00,27.85,27.99,27.81,27.98,369700.0,10.3597,10.4118,10.3449,10.4081,369700.0
2012-03-15 12:05:00,27.98,28.09,27.97,28.07,254100.0,10.4081,10.449,10.4044,10.4416,254100.0
2012-03-15 12:10:00,28.08,28.08,27.97,28.0,258900.0,10.4453,10.4453,10.4044,10.4155,258900.0
2012-03-15 12:15:00,27.99,28.03,27.99,28.03,125700.0,10.4118,10.4267,10.4118,10.4267,125700.0
2012-03-15 12:20:00,28.03,28.07,28.02,28.03,131000.0,10.4267,10.4416,10.423,10.4267,131000.0
2012-03-15 12:25:00,28.03,28.05,27.92,27.92,229400.0,10.4267,10.4341,10.3858,10.3858,229400.0
2012-03-15 12:30:00,27.93,27.93,27.88,27.91,206900.0,10.3895,10.3895,10.3709,10.3821,206900.0
2012-03-15 12:35:00,27.91,27.96,27.86,27.86,255500.0,10.3821,10.4007,10.3635,10.3635,255500.0
2012-03-15 12:40:00,27.87,27.88,27.81,27.87,336000.0,10.3672,10.3709,10.3449,10.3672,336000.0
2012-03-15 12:45:00,27.88,27.99,27.88,27.96,94100.0,10.3709,10.4118,10.3709,10.4007,94100.0
2012-03-15 12:50:00,27.97,28.0,27.92,27.93,133400.0,10.4044,10.4155,10.3858,10.3895,133400.0
2012-03-15 12:55:00,27.93,27.96,27.93,27.95,79200.0,10.3895,10.4007,10.3895,10.3969,79200.0
2012-03-15 13:00:00,27.95,27.98,27.92,27.96,399400.0,10.3969,10.4081,10.3858,10.4007,399400.0
2012-03-15 13:05:00,27.95,28.02,27.95,28.0,61800.0,10.3969,10.423,10.3969,10.4155,61800.0
2012-03-15 13:10:00,28.01,28.01,27.94,27.94,84100.0,10.4192,10.4192,10.3932,10.3932,84100.0
2012-03-15 13:15:00,27.94,27.97,27.9,27.96,117500.0,10.3932,10.4044,10.3783,10.4007,117500.0
2012-03-15 13:20:00,27.96,28.03,27.96,28.02,106100.0,10.4007,10.4267,10.4007,10.423,106100.0
2012-03-15 13:25:00,28.02,28.03,27.92,27.92,96700.0,10.423,10.4267,10.3858,10.3858,96700.0
2012-03-15 13:30:00,27.92,27.97,27.92,27.95,89900.0,10.3858,10.4044,10.3858,10.3969,89900.0
2012-03-15 13:35:00,27.95,27.97,27.91,27.92,112000.0,10.3969,10.4044,10.3821,10.3858,112000.0
2012-03-15 13:40:00,27.92,27.92,27.87,27.88,78000.0,10.3858,10.3858,10.3672,10.3709,78000.0
2012-03-15 13:45:00,27.87,27.95,27.87,27.94,81300.0,10.3672,10.3969,10.3672,10.3932,81300.0
2012-03-15 13:50:00,27.95,27.96,27.9,27.9,73000.0,10.3969,10.4007,10.3783,10.3783,73000.0
2012-03-15 13:55:00,27.9,27.91,27.88,27.89,58800.0,10.3783,10.3821,10.3709,10.3746,58800.0
2012-03-15 14:00:00,27.88,27.92,27.85,27.91,92600.0,10.3709,10.3858,10.3597,10.3821,92600.0
2012-03-15 14:05:00,27.91,27.95,27.9,27.95,92200.0,10.3821,10.3969,10.3783,10.3969,92200.0
2012-03-15 14:10:00,27.95,27.95,27.88,27.89,104800.0,10.3969,10.3969,10.3709,10.3746,104800.0
2012-03-15 14:15:00,27.88,27.96,27.87,27.93,192900.0,10.3709,10.4007,10.3672,10.3895,192900.0
2012-03-15 14:20:00,27.92,27.99,27.91,27.93,112500.0,10.3858,10.4118,10.3821,10.3895,112500.0
2012-03-15 14:25:00,27.93,27.97,27.93,27.95,81100.0,10.3895,10.4044,10.3895,10.3969,81100.0
2012-03-15 14:30:00,27.95,27.96,27.91,27.94,129200.0,10.3969,10.4007,10.3821,10.3932,129200.0
2012-03-15 14:35:00,27.95,27.95,27.89,27.91,88100.0,10.3969,10.3969,10.3746,10.3821,88100.0
2012-03-15 14:40:00,27.9,27.91,27.86,27.88,103100.0,10.3783,10.3821,10.3635,10.3709,103100.0
2012-03-15 14:45:00,27.88,27.93,27.86,27.92,67200.0,10.3709,10.3895,10.3635,10.3858,67200.0
2012-03-15 14:50:00,27.91,27.97,27.91,27.92,110500.0,10.3821,10.4044,10.3821,10.3858,110500.0
2012-03-15 14:55:00,27.92,27.96,27.9,27.92,64600.0,10.3858,10.4007,10.3783,10.3858,64600.0
2012-03-15 15:00:00,27.92,27.93,27.88,27.9,135000.0,10.3858,10.3895,10.3709,10.3783,135000.0
2012-03-15 15:05:00,27.9,27.93,27.87,27.88,165900.0,10.3783,10.3895,10.3672,10.3709,165900.0
2012-03-15 15:10:00,27.87,27.89,27.86,27.87,82100.0,10.3672,10.3746,10.3635,10.3672,82100.0
2012-03-15 15:15:00,27.86,27.87,27.81,27.86,112600.0,10.3635,10.3672,10.3449,10.3635,112600.0
2012-03-15 15:20:00,27.86,27.9,27.85,27.9,138500.0,10.3635,10.3783,10.3597,10.3783,138500.0
2012-03-15 15:25:00,27.9,27.95,27.89,27.95,164800.0,10.3783,10.3969,10.3746,10.3969,164800.0
2012-03-15 15:30:00,27.95,28.0,27.94,28.0,199300.0,10.3969,10.4155,10.3932,10.4155,199300.0
2012-03-15 15:35:00,27.99,28.02,27.98,27.99,154700.0,10.4118,10.423,10.4081,10.4118,154700.0
2012-03-15 15:40:00,27.98,27.99,27.9,27.9,256000.0,10.4081,10.4118,10.3783,10.3783,256000.0
2012-03-15 15:45:00,27.9,27.91,27.86,27.87,349700.0,10.3783,10.3821,10.3635,10.3672,349700.0
2012-03-15 15:50:00,27.87,27.88,27.81,27.88,753600.0,10.3672,10.3709,10.3449,10.3709,753600.0
2012-03-15 15:55:00,27.87,27.94,27.85,27.94,1117800.0,10.3672,10.3932,10.3597,10.3932,1117800.0
2012-03-16 09:30:00,27.39,27.63,27.38,27.61,550700.0,10.1886,10.2779,10.1849,10.2705,550700.0
2012-03-16 09:35:00,27.61,27.63,27.51,27.61,294100.0,10.2705,10.2779,10.2333,10.2705,294100.0
2012-03-16 09:40:00,27.61,27.65,27.59,27.61,284000.0,10.2705,10.2853,10.263,10.2705,284000.0
2012-03-16 09:45:00,27.61,27.67,27.55,27.6,412200.0,10.2705,10.2928,10.2481,10.2667,412200.0
2012-03-16 09:50:00,27.6,27.63,27.57,27.58,448400.0,10.2667,10.2779,10.2556,10.2593,448400.0
2012-03-16 09:55:00,27.59,27.67,27.55,27.66,145700.0,10.263,10.2928,10.2481,10.2891,145700.0
2012-03-16 10:00:00,27.66,27.77,27.64,27.74,186600.0,10.2891,10.33,10.2816,10.3188,186600.0
2012-03-16 10:05:00,27.74,27.84,27.73,27.75,326400.0,10.3188,10.356,10.3151,10.3225,326400.0
2012-03-16 10:10:00,27.75,27.8,27.72,27.79,117700.0,10.3225,10.3411,10.3114,10.3374,117700.0
2012-03-16 10:15:00,27.79,27.8,27.69,27.7,179600.0,10.3374,10.3411,10.3002,10.3039,179600.0
2012-03-16 10:20:00,27.7,27.74,27.68,27.71,102200.0,10.3039,10.3188,10.2965,10.3077,102200.0
2012-03-16 10:25:00,27.71,27.72,27.61,27.65,147800.0,10.3077,10.3114,10.2705,10.2853,147800.0
2012-03-16 10:30:00,27.66,27.71,27.64,27.7,185600.0,10.2891,10.3077,10.2816,10.3039,185600.0
2012-03-16 10:35:00,27.7,27.78,27.69,27.78,221300.0,10.3039,10.3337,10.3002,10.3337,221300.0
2012-03-16 10:40:00,27.79,27.81,27.75,27.76,128800.0,10.3374,10.3449,10.3225,10.3263,128800.0
2012-03-16 10:45:00,27.77,27.79,27.74,27.75,124000.0,10.33,10.3374,10.3188,10.3225,124000.0
2012-03-16 10:50:00,27.75,27.78,27.73,27.76,124300.0,10.3225,10.3337,10.3151,10.3263,124300.0
2012-03-16 10:55:00,27.77,27.84,27.73,27.84,113600.0,10.33,10.356,10.3151,10.356,113600.0
2012-03-16 11:00:00,27.84,27.89,27.82,27.82,146700.0,10.356,10.3746,10.3486,10.3486,146700.0
2012-03-16 11:05:00,27.83,27.85,27.82,27.83,114600.0,10.3523,10.3597,10.3486,10.3523,114600.0
2012-03-16 11:10:00,27.84,27.85,27.81,27.81,125500.0,10.356,10.3597,10.3449,10.3449,125500.0
2012-03-16 11:15:00,27.81,27.82,27.75,27.75,148900.0,10.3449,10.3486,10.3225,10.3225,148900.0
2012-03-16 11:20:00,27.75,27.78,27.73,27.75,115100.0,10.3225,10.3337,10.3151,10.3225,115100.0
2012-03-16 11:25:00,27.75,27.78,27.75,27.78,106500.0,10.3225,10.3337,10.3225,10.3337,106500.0
2012-03-16 11:30:00,27.77,27.84,27.77,27.83,110900.0,10.33,10.356,10.33,10.3523,110900.0
2012-03-16 11:35:00,27.83,27.83,27.78,27.78,75800.0,10.3523,10.3523,10.3337,10.3337,75800.0
2012-03-16 11:40:00,27.79,27.8,27.75,27.8,151500.0,10.3374,10.3411,10.3225,10.3411,151500.0
2012-03-16 11:45:00,27.8,27.95,27.8,27.95,181600.0,10.3411,10.3969,10.3411,10.3969,181600.0
2012-03-16 11:50:00,27.95,27.95,27.87,27.88,77900.0,10.3969,10.3969,10.3672,10.3709,77900.0
2012-03-16 11:55:00,27.87,27.89,27.85,27.88,137800.0,10.3672,10.3746,10.3597,10.3709,137800.0
2012-03-16 12:00:00,27.87,27.88,27.77,27.8,154000.0,10.3672,10.3709,10.33,10.3411,154000.0
2012-03-16 12:05:00,27.81,27.86,27.81,27.81,134000.0,10.3449,10.3635,10.3449,10.3449,134000.0
2012-03-16 12:10:00,27.82,27.85,27.8,27.81,116000.0,10.3486,10.3597,10.3411,10.3449,116000.0
2012-03-16 12:15:00,27.8,27.81,27.75,27.75,129000.0,10.3411,10.3449,10.3225,10.3225,129000.0
2012-03-16 12:20:00,27.75,27.76,27.73,27.74,88000.0,10.3225,10.3263,10.3151,10.3188,88000.0
2012-03-16 12:25:00,27.74,27.79,27.74,27.75,295900.0,10.3188,10.3374,10.3188,10.3225,295900.0
2012-03-16 12:30:00,27.74,27.82,27.72,27.82,636200.0,10.3188,10.3486,10.3114,10.3486,636200.0
2012-03-16 12:35:00,27.82,27.86,27.81,27.85,140300.0,10.3486,10.3635,10.3449,10.3597,140300.0
2012-03-16 12:40:00,27.85,27.9,27.84,27.9,76600.0,10.3597,10.3783,10.356,10.3783,76600.0
2012-03-16 12:45:00,27.9,27.91,27.83,27.85,62200.0,10.3783,10.3821,10.3523,10.3597,62200.0
2012-03-16 12:50:00,27.85,27.85,27.78,27.81,66400.0,10.3597,10.3597,10.3337,10.3449,66400.0
2012-03-16 12:55:00,27.81,27.81,27.78,27.8,33100.0,10.3449,10.3449,10.3337,10.3411,33100.0
2012-03-16 13:00:00,27.8,27.84,27.8,27.84,93100.0,10.3411,10.356,10.3411,10.356,93100.0
2012-03-16 13:05:00,27.83,27.86,27.83,27.84,26000.0,10.3523,10.3635,10.3523,10.356,26000.0
2012-03-16 13:10:00,27.83,27.88,27.83,27.87,59100.0,10.3523,10.3709,10.3523,10.3672,59100.0
2012-03-16 13:15:00,27.87,27.87,27.82,27.83,115400.0,10.3672,10.3672,10.3486,10.3523,115400.0
2012-03-16 13:20:00,27.83,27.86,27.82,27.82,107800.0,10.3523,10.3635,10.3486,10.3486,107800.0
2012-03-16 13:25:00,27.82,27.88,27.82,27.88,76300.0,10.3486,10.3709,10.3486,10.3709,76300.0
2012-03-16 13:30:00,27.88,27.88,27.85,27.86,72000.0,10.3709,10.3709,10.3597,10.3635,72000.0
2012-03-16 13:35:00,27.86,27.88,27.86,27.87,48700.0,10.3635,10.3709,10.3635,10.3672,48700.0
2012-03-16 13:40:00,27.87,27.88,27.85,27.87,46100.0,10.3672,10.3709,10.3597,10.3672,46100.0
2012-03-16 13:45:00,27.87,27.9,27.85,27.88,60400.0,10.3672,10.3783,10.3597,10.3709,60400.0
2012-03-16 13:50:00,27.88,27.91,27.85,27.88,63400.0,10.3709,10.3821,10.3597,10.3709,63400.0
2012-03-16 13:55:00,27.88,27.93,27.85,27.85,50400.0,10.3709,10.3895,10.3597,10.3597,50400.0
2012-03-16 14:00:00,27.85,27.86,27.78,27.79,107400.0,10.3597,10.3635,10.3337,10.3374,107400.0
2012-03-16 14:05:00,27.79,27.81,27.76,27.81,83700.0,10.3374,10.3449,10.3263,10.3449,83700.0
2012-03-16 14:10:00,27.81,27.81,27.74,27.75,78200.0,10.3449,10.3449,10.3188,10.3225,78200.0
2012-03-16 14:15:00,27.75,27.79,27.73,27.76,87600.0,10.3225,10.3374,10.3151,10.3263,87600.0
2012-03-16 14:20:00,27.76,27.77,27.73,27.75,44400.0,10.3263,10.33,10.3151,10.3225,44400.0
2012-03-16 14:25:00,27.74,27.79,27.74,27.78,81200.0,10.3188,10.3374,10.3188,10.3337,81200.0
2012-03-16 14:30:00,27.77,27.84,27.77,27.84,88200.0,10.33,10.356,10.33,10.356,88200.0
2012-03-16 14:35:00,27.84,27.84,27.8,27.82,54200.0,10.356,10.356,10.3411,10.3486,54200.0
2012-03-16 14:40:00,27.83,27.87,27.81,27.81,63900.0,10.3523,10.3672,10.3449,10.3449,63900.0
2012-03-16 14:45:00,27.81,27.84,27.78,27.8,116100.0,10.3449,10.356,10.3337,10.3411,116100.0
2012-03-16 14:50:00,27.8,27.82,27.79,27.81,41000.0,10.3411,10.3486,10.3374,10.3449,41000.0
2012-03-16 14:55:00,27.8,27.85,27.79,27.83,84500.0,10.3411,10.3597,10.3374,10.3523,84500.0
2012-03-16 15:00:00,27.82,27.83,27.78,27.81,151700.0,10.3486,10.3523,10.3337,10.3449,151700.0
2012-03-16 15:05:00,27.81,27.81,27.77,27.78,92600.0,10.3449,10.3449,10.33,10.3337,92600.0
2012-03-16 15:10:00,27.78,27.79,27.74,27.74,90000.0,10.3337,10.3374,10.3188,10.3188,90000.0
2012-03-16 15:15:00,27.73,27.75,27.7,27.71,103900.0,10.3151,10.3225,10.3039,10.3077,103900.0
2012-03-16 15:20:00,27.7,27.77,27.69,27.75,125100.0,10.3039,10.33,10.3002,10.3225,125100.0
2012-03-16 15:25:00,27.76,27.77,27.73,27.74,70400.0,10.3263,10.33,10.3151,10.3188,70400.0
2012-03-16 15:30:00,27.74,27.75,27.71,27.71,106200.0,10.3188,10.3225,10.3077,10.3077,106200.0
2012-03-16 15:35:00,27.71,27.75,27.7,27.73,96800.0,10.3077,10.3225,10.3039,10.3151,96800.0
2012-03-16 15:40:00,27.73,27.8,27.71,27.79,223600.0,10.3151,10.3411,10.3077,10.3374,223600.0
2012-03-16 15:45:00,27.79,27.82,27.77,27.82,187200.0,10.3374,10.3486,10.33,10.3486,187200.0
2012-03-16 15:50:00,27.82,27.82,27.75,27.78,251400.0,10.3486,10.3486,10.3225,10.3337,251400.0
2012-03-16 15:55:00,27.78,27.81,27.77,27.8,796400.0,10.3337,10.3449,10.33,10.3411,796400.0
2012-03-19 09:30:00,27.67,27.75,27.61,27.66,264700.0,10.2928,10.3225,10.2705,10.2891,264700.0
2012-03-19 09:35:00,27.66,27.81,27.64,27.78,133200.0,10.2891,10.3449,10.2816,10.3337,133200.0
2012-03-19 09:40:00,27.78,27.95,27.78,27.92,112400.0,10.3337,10.3969,10.3337,10.3858,112400.0
2012-03-19 09:45:00,27.93,28.06,27.93,28.06,226100.0,10.3895,10.4378,10.3895,10.4378,226100.0
2012-03-19 09:50:00,28.06,28.07,27.94,27.94,113000.0,10.4378,10.4416,10.3932,10.3932,113000.0
2012-03-19 09:55:00,27.95,28.04,27.95,28.03,130900.0,10.3969,10.4304,10.3969,10.4267,130900.0
2012-03-19 10:00:00,28.02,28.03,27.95,28.01,96600.0,10.423,10.4267,10.3969,10.4192,96600.0
2012-03-19 10:05:00,28.0,28.01,27.86,27.87,174800.0,10.4155,10.4192,10.3635,10.3672,174800.0
2012-03-19 10:10:00,27.87,27.91,27.81,27.87,196300.0,10.3672,10.3821,10.3449,10.3672,196300.0
2012-03-19 10:15:00,27.87,27.94,27.87,27.92,123700.0,10.3672,10.3932,10.3672,10.3858,123700.0
2012-03-19 10:20:00,27.92,27.98,27.91,27.98,415000.0,10.3858,10.4081,10.3821,10.4081,415000.0
2012-03-19 10:25:00,27.97,28.06,27.95,28.02,168500.0,10.4044,10.4378,10.3969,10.423,168500.0
2012-03-19 10:30:00,28.03,28.05,28.0,28.02,66300.0,10.4267,10.4341,10.4155,10.423,66300.0
2012-03-19 10:35:00,28.01,28.02,27.99,28.0,44000.0,10.4192,10.423,10.4118,10.4155,44000.0
2012-03-19 10:40:00,28.0,28.05,28.0,28.05,67100.0,10.4155,10.4341,10.4155,10.4341,67100.0
2012-03-19 10:45:00,28.04,28.15,28.02,28.14,319100.0,10.4304,10.4713,10.423,10.4676,319100.0
2012-03-19 10:50:00,28.15,28.16,28.09,28.14,87800.0,10.4713,10.475,10.449,10.4676,87800.0
2012-03-19 10:55:00,28.14,28.15,28.09,28.14,102100.0,10.4676,10.4713,10.449,10.4676,102100.0
2012-03-19 11:00:00,28.15,28.15,28.07,28.09,152600.0,10.4713,10.4713,10.4416,10.449,152600.0
2012-03-19 11:05:00,28.08,28.1,28.05,28.06,125600.0,10.4453,10.4527,10.4341,10.4378,125600.0
2012-03-19 11:10:00,28.06,28.08,28.02,28.02,69800.0,10.4378,10.4453,10.423,10.423,69800.0
2012-03-19 11:15:00,28.02,28.07,28.01,28.07,100700.0,10.423,10.4416,10.4192,10.4416,100700.0
2012-03-19 11:20:00,28.07,28.13,28.07,28.11,102000.0,10.4416,10.4639,10.4416,10.4564,102000.0
2012-03-19 11:25:00,28.11,28.15,28.1,28.11,190900.0,10.4564,10.4713,10.4527,10.4564,190900.0
2012-03-19 11:30:00,28.11,28.12,28.02,28.03,125200.0,10.4564,10.4602,10.423,10.4267,125200.0
2012-03-19 11:35:00,28.04,28.08,28.03,28.07,233400.0,10.4304,10.4453,10.4267,10.4416,233400.0
2012-03-19 11:40:00,28.08,28.17,28.07,28.14,121600.0,10.4453,10.4788,10.4416,10.4676,121600.0
2012-03-19 11:45:00,28.13,28.16,28.09,28.11,262600.0,10.4639,10.475,10.449,10.4564,262600.0
2012-03-19 11:50:00,28.11,28.12,28.05,28.05,124300.0,10.4564,10.4602,10.4341,10.4341,124300.0
2012-03-19 11:55:00,28.05,28.13,28.05,28.12,79500.0,10.4341,10.4639,10.4341,10.4602,79500.0
2012-03-19 12:00:00,28.12,28.16,28.12,28.14,41700.0,10.4602,10.475,10.4602,10.4676,41700.0
2012-03-19 12:05:00,28.14,28.18,28.13,28.18,65300.0,10.4676,10.4825,10.4639,10.4825,65300.0
2012-03-19 12:10:00,28.18,28.19,28.14,28.18,88700.0,10.4825,10.4862,10.4676,10.4825,88700.0
2012-03-19 12:15:00,28.19,28.19,28.13,28.14,84100.0,10.4862,10.4862,10.4639,10.4676,84100.0
2012-03-19 12:20:00,28.14,28.15,28.12,28.13,66300.0,10.4676,10.4713,10.4602,10.4639,66300.0
2012-03-19 12:25:00,28.12,28.15,28.12,28.15,42000.0,10.4602,10.4713,10.4602,10.4713,42000.0
2012-03-19 12:30:00,28.15,28.16,28.13,28.15,86100.0,10.4713,10.475,10.4639,10.4713,86100.0
2012-03-19 12:35:00,28.15,28.16,28.13,28.14,84100.0,10.4713,10.475,10.4639,10.4676,84100.0
2012-03-19 12:40:00,28.15,28.17,28.14,28.15,75600.0,10.4713,10.4788,10.4676,10.4713,75600.0
2012-03-19 12:45:00,28.16,28.17,28.14,28.17,33600.0,10.475,10.4788,10.4676,10.4788,33600.0
2012-03-19 12:50:00,28.16,28.16,28.1,28.12,78400.0,10.475,10.475,10.4527,10.4602,78400.0
2012-03-19 12:55:00,28.11,28.11,28.08,28.1,223900.0,10.4564,10.4564,10.4453,10.4527,223900.0
2012-03-19 13:00:00,28.1,28.14,28.09,28.1,166800.0,10.4527,10.4676,10.449,10.4527,166800.0
2012-03-19 13:05:00,28.11,28.13,28.08,28.09,66900.0,10.4564,10.4639,10.4453,10.449,66900.0
2012-03-19 13:10:00,28.08,28.14,28.08,28.12,36700.0,10.4453,10.4676,10.4453,10.4602,36700.0
2012-03-19 13:15:00,28.12,28.12,28.09,28.1,41300.0,10.4602,10.4602,10.449,10.4527,41300.0
2012-03-19 13:20:00,28.1,28.14,28.08,28.12,152100.0,10.4527,10.4676,10.4453,10.4602,152100.0
2012-03-19 13:25:00,28.12,28.2,28.11,28.2,38700.0,10.4602,10.4899,10.4564,10.4899,38700.0
2012-03-19 13:30:00,28.2,28.2,28.14,28.16,84300.0,10.4899,10.4899,10.4676,10.475,84300.0
2012-03-19 13:35:00,28.17,28.19,28.15,28.15,51600.0,10.4788,10.4862,10.4713,10.4713,51600.0
2012-03-19 13:40:00,28.15,28.15,28.11,28.13,73600.0,10.4713,10.4713,10.4564,10.4639,73600.0
2012-03-19 13:45:00,28.13,28.14,28.1,28.13,97100.0,10.4639,10.4676,10.4527,10.4639,97100.0
2012-03-19 13:50:00,28.13,28.15,28.12,28.14,104800.0,10.4639,10.4713,10.4602,10.4676,104800.0
2012-03-19 13:55:00,28.15,28.15,28.1,28.11,83300.0,10.4713,10.4713,10.4527,10.4564,83300.0
2012-03-19 14:00:00,28.11,28.12,28.07,28.11,120200.0,10.4564,10.4602,10.4416,10.4564,120200.0
2012-03-19 14:05:00,28.1,28.1,28.08,28.1,65700.0,10.4527,10.4527,10.4453,10.4527,65700.0
2012-03-19 14:10:00,28.1,28.1,28.02,28.02,134400.0,10.4527,10.4527,10.423,10.423,134400.0
2012-03-19 14:15:00,28.03,28.05,28.02,28.04,87700.0,10.4267,10.4341,10.423,10.4304,87700.0
2012-03-19 14:20:00,28.04,28.06,28.03,28.04,36600.0,10.4304,10.4378,10.4267,10.4304,36600.0
2012-03-19 14:25:00,28.04,28.07,28.04,28.07,32700.0,10.4304,10.4416,10.4304,10.4416,32700.0
2012-03-19 14:30:00,28.06,28.07,28.03,28.03,97200.0,10.4378,10.4416,10.4267,10.4267,97200.0
2012-03-19 14:35:00,28.03,28.08,28.02,28.07,232300.0,10.4267,10.4453,10.423,10.4416,232300.0
2012-03-19 14:40:00,28.08,28.11,28.08,28.11,30100.0,10.4453,10.4564,10.4453,10.4564,30100.0
2012-03-19 14:45:00,28.1,28.12,28.08,28.12,51800.0,10.4527,10.4602,10.4453,10.4602,51800.0
2012-03-19 14:50:00,28.12,28.12,28.09,28.1,55100.0,10.4602,10.4602,10.449,10.4527,55100.0
2012-03-19 14:55:00,28.09,28.1,27.99,28.01,110900.0,10.449,10.4527,10.4118,10.4192,110900.0
2012-03-19 15:00:00,28.01,28.03,27.99,28.0,166300.0,10.4192,10.4267,10.4118,10.4155,166300.0
2012-03-19 15:05:00,28.0,28.01,27.99,27.99,89000.0,10.4155,10.4192,10.4118,10.4118,89000.0
2012-03-19 15:10:00,27.99,28.0,27.96,27.97,125800.0,10.4118,10.4155,10.4007,10.4044,125800.0
2012-03-19 15:15:00,27.98,28.01,27.96,27.98,89300.0,10.4081,10.4192,10.4007,10.4081,89300.0
2012-03-19 15:20:00,27.98,27.99,27.94,27.94,82900.0,10.4081,10.4118,10.3932,10.3932,82900.0
2012-03-19 15:25:00,27.95,27.95,27.91,27.91,141800.0,10.3969,10.3969,10.3821,10.3821,141800.0
2012-03-19 15:30:00,27.91,27.99,27.91,27.94,181900.0,10.3821,10.4118,10.3821,10.3932,181900.0
2012-03-19 15:35:00,27.94,27.99,27.93,27.95,143900.0,10.3932,10.4118,10.3895,10.3969,143900.0
2012-03-19 15:40:00,27.95,27.97,27.91,27.91,168600.0,10.3969,10.4044,10.3821,10.3821,168600.0
2012-03-19 15:45:00,27.91,27.93,27.88,27.89,179500.0,10.3821,10.3895,10.3709,10.3746,179500.0
2012-03-19 15:50:00,27.88,27.91,27.83,27.83,313700.0,10.3709,10.3821,10.3523,10.3523,313700.0
2012-03-19 15:55:00,27.83,27.88,27.83,27.87,700400.0,10.3523,10.3709,10.3523,10.3672,700400.0
2012-03-20 09:30:00,27.23,27.26,27.18,27.24,380200.0,10.1303,10.1415,10.1117,10.1341,380200.0
2012-03-20 09:35:00,27.24,27.29,27.19,27.24,192700.0,10.1341,10.1527,10.1155,10.1341,192700.0
2012-03-20 09:40:00,27.23,27.25,27.15,27.18,261000.0,10.1303,10.1378,10.1006,10.1117,261000.0
2012-03-20 09:45:00,27.17,27.22,27.12,27.21,162900.0,10.108,10.1266,10.0894,10.1229,162900.0
2012-03-20 09:50:00,27.22,27.24,27.16,27.23,409700.0,10.1266,10.1341,10.1043,10.1303,409700.0
2012-03-20 09:55:00,27.24,27.32,27.19,27.32,271500.0,10.1341,10.1638,10.1155,10.1638,271500.0
2012-03-20 10:00:00,27.32,27.33,27.24,27.3,177800.0,10.1638,10.1675,10.1341,10.1564,177800.0
2012-03-20 10:05:00,27.3,27.34,27.26,27.28,407900.0,10.1564,10.1713,10.1415,10.1489,407900.0
2012-03-20 10:10:00,27.29,27.35,27.29,27.34,199800.0,10.1527,10.175,10.1527,10.1713,199800.0
2012-03-20 10:15:00,27.33,27.37,27.32,27.34,164700.0,10.1675,10.1824,10.1638,10.1713,164700.0
2012-03-20 10:20:00,27.34,27.37,27.3,27.31,128300.0,10.1713,10.1824,10.1564,10.1601,128300.0
2012-03-20 10:25:00,27.32,27.37,27.3,27.31,96400.0,10.1638,10.1824,10.1564,10.1601,96400.0
2012-03-20 10:30:00,27.31,27.34,27.27,27.27,118500.0,10.1601,10.1713,10.1452,10.1452,118500.0
2012-03-20 10:35:00,27.28,27.34,27.26,27.3,187600.0,10.1489,10.1713,10.1415,10.1564,187600.0
2012-03-20 10:40:00,27.31,27.31,27.26,27.3,64600.0,10.1601,10.1601,10.1415,10.1564,64600.0
2012-03-20 10:45:00,27.3,27.35,27.29,27.34,88100.0,10.1564,10.175,10.1527,10.1713,88100.0
2012-03-20 10:50:00,27.35,27.41,27.35,27.41,182100.0,10.175,10.1973,10.175,10.1973,182100.0
2012-03-20 10:55:00,27.41,27.41,27.31,27.32,115700.0,10.1973,10.1973,10.1601,10.1638,115700.0
2012-03-20 11:00:00,27.32,27.38,27.3,27.36,137700.0,10.1638,10.1861,10.1564,10.1787,137700.0
2012-03-20 11:05:00,27.36,27.38,27.34,27.35,143400.0,10.1787,10.1861,10.1713,10.175,143400.0
2012-03-20 11:10:00,27.36,27.37,27.31,27.35,126700.0,10.1787,10.1824,10.1601,10.175,126700.0
2012-03-20 11:15:00,27.35,27.36,27.29,27.29,100300.0,10.175,10.1787,10.1527,10.1527,100300.0
2012-03-20 11:20:00,27.3,27.33,27.25,27.25,220300.0,10.1564,10.1675,10.1378,10.1378,220300.0
2012-03-20 11:25:00,27.25,27.28,27.24,27.27,235800.0,10.1378,10.1489,10.1341,10.1452,235800.0
2012-03-20 11:30:00,27.26,27.3,27.21,27.22,239200.0,10.1415,10.1564,10.1229,10.1266,239200.0
2012-03-20 11:35:00,27.22,27.22,27.12,27.17,249100.0,10.1266,10.1266,10.0894,10.108,249100.0
2012-03-20 11:40:00,27.17,27.2,27.14,27.2,87000.0,10.108,10.1192,10.0969,10.1192,87000.0
2012-03-20 11:45:00,27.19,27.2,27.09,27.1,307200.0,10.1155,10.1192,10.0783,10.082,307200.0
2012-03-20 11:50:00,27.1,27.12,27.05,27.11,230500.0,10.082,10.0894,10.0634,10.0857,230500.0
2012-03-20 11:55:00,27.11,27.12,27.05,27.08,295600.0,10.0857,10.0894,10.0634,10.0745,295600.0
2012-03-20 12:00:00,27.07,27.13,27.05,27.09,174700.0,10.0708,10.0931,10.0634,10.0783,174700.0
2012-03-20 12:05:00,27.1,27.11,27.06,27.08,299000.0,10.082,10.0857,10.0671,10.0745,299000.0
2012-03-20 12:10:00,27.08,27.18,27.07,27.16,135600.0,10.0745,10.1117,10.0708,10.1043,135600.0
2012-03-20 12:15:00,27.16,27.17,27.12,27.12,109800.0,10.1043,10.108,10.0894,10.0894,109800.0
2012-03-20 12:20:00,27.12,27.16,27.12,27.15,82200.0,10.0894,10.1043,10.0894,10.1006,82200.0
2012-03-20 12:25:00,27.16,27.16,27.11,27.13,175700.0,10.1043,10.1043,10.0857,10.0931,175700.0
2012-03-20 12:30:00,27.13,27.19,27.13,27.19,96200.0,10.0931,10.1155,10.0931,10.1155,96200.0
2012-03-20 12:35:00,27.18,27.2,27.16,27.2,48100.0,10.1117,10.1192,10.1043,10.1192,48100.0
2012-03-20 12:40:00,27.2,27.24,27.19,27.23,93400.0,10.1192,10.1341,10.1155,10.1303,93400.0
2012-03-20 12:45:00,27.22,27.23,27.18,27.19,75100.0,10.1266,10.1303,10.1117,10.1155,75100.0
2012-03-20 12:50:00,27.2,27.23,27.2,27.22,38200.0,10.1192,10.1303,10.1192,10.1266,38200.0
2012-03-20 12:55:00,27.22,27.24,27.21,27.22,52100.0,10.1266,10.1341,10.1229,10.1266,52100.0
2012-03-20 13:00:00,27.22,27.22,27.21,27.22,54400.0,10.1266,10.1266,10.1229,10.1266,54400.0
2012-03-20 13:05:00,27.22,27.3,27.21,27.3,218100.0,10.1266,10.1564,10.1229,10.1564,218100.0
2012-03-20 13:10:00,27.3,27.32,27.25,27.26,79800.0,10.1564,10.1638,10.1378,10.1415,79800.0
2012-03-20 13:15:00,27.27,27.29,27.23,27.24,55100.0,10.1452,10.1527,10.1303,10.1341,55100.0
2012-03-20 13:20:00,27.24,27.24,27.19,27.22,118300.0,10.1341,10.1341,10.1155,10.1266,118300.0
2012-03-20 13:25:00,27.22,27.26,27.21,27.24,56500.0,10.1266,10.1415,10.1229,10.1341,56500.0
2012-03-20 13:30:00,27.24,27.24,27.19,27.2,85700.0,10.1341,10.1341,10.1155,10.1192,85700.0
2012-03-20 13:35:00,27.2,27.21,27.14,27.15,134400.0,10.1192,10.1229,10.0969,10.1006,134400.0
2012-03-20 13:40:00,27.15,27.16,27.14,27.16,74000.0,10.1006,10.1043,10.0969,10.1043,74000.0
2012-03-20 13:45:00,27.16,27.22,27.16,27.21,82000.0,10.1043,10.1266,10.1043,10.1229,82000.0
2012-03-20 13:50:00,27.21,27.24,27.2,27.23,28500.0,10.1229,10.1341,10.1192,10.1303,28500.0
2012-03-20 13:55:00,27.22,27.25,27.2,27.25,77100.0,10.1266,10.1378,10.1192,10.1378,77100.0
2012-03-20 14:00:00,27.25,27.25,27.22,27.24,84600.0,10.1378,10.1378,10.1266,10.1341,84600.0
2012-03-20 14:05:00,27.25,27.27,27.24,27.25,83600.0,10.1378,10.1452,10.1341,10.1378,83600.0
2012-03-20 14:10:00,27.24,27.26,27.22,27.25,64300.0,10.1341,10.1415,10.1266,10.1378,64300.0
2012-03-20 14:15:00,27.26,27.3,27.26,27.28,93700.0,10.1415,10.1564,10.1415,10.1489,93700.0
2012-03-20 14:20:00,27.28,27.28,27.24,27.27,65700.0,10.1489,10.1489,10.1341,10.1452,65700.0
2012-03-20 14:25:00,27.27,27.28,27.24,27.27,72100.0,10.1452,10.1489,10.1341,10.1452,72100.0
2012-03-20 14:30:00,27.27,27.28,27.23,27.24,54800.0,10.1452,10.1489,10.1303,10.1341,54800.0
2012-03-20 14:35:00,27.24,27.29,27.24,27.29,59100.0,10.1341,10.1527,10.1341,10.1527,59100.0
2012-03-20 14:40:00,27.28,27.35,27.28,27.34,82000.0,10.1489,10.175,10.1489,10.1713,82000.0
2012-03-20 14:45:00,27.33,27.35,27.3,27.31,77100.0,10.1675,10.175,10.1564,10.1601,77100.0
2012-03-20 14:50:00,27.3,27.33,27.29,27.3,57000.0,10.1564,10.1675,10.1527,10.1564,57000.0
2012-03-20 14:55:00,27.3,27.32,27.27,27.28,115200.0,10.1564,10.1638,10.1452,10.1489,115200.0
2012-03-20 15:00:00,27.28,27.35,27.27,27.35,122300.0,10.1489,10.175,10.1452,10.175,122300.0
2012-03-20 15:05:00,27.35,27.36,27.32,27.34,112000.0,10.175,10.1787,10.1638,10.1713,112000.0
2012-03-20 15:10:00,27.34,27.36,27.32,27.35,137500.0,10.1713,10.1787,10.1638,10.175,137500.0
2012-03-20 15:15:00,27.35,27.36,27.33,27.35,90200.0,10.175,10.1787,10.1675,10.175,90200.0
2012-03-20 15:20:00,27.35,27.36,27.32,27.35,56500.0,10.175,10.1787,10.1638,10.175,56500.0
2012-03-20 15:25:00,27.36,27.38,27.33,27.37,98600.0,10.1787,10.1861,10.1675,10.1824,98600.0
2012-03-20 15:30:00,27.37,27.38,27.33,27.33,103300.0,10.1824,10.1861,10.1675,10.1675,103300.0
2012-03-20 15:35:00,27.34,27.35,27.29,27.29,134300.0,10.1713,10.175,10.1527,10.1527,134300.0
2012-03-20 15:40:00,27.3,27.32,27.28,27.31,140200.0,10.1564,10.1638,10.1489,10.1601,140200.0
2012-03-20 15:45:00,27.32,27.33,27.28,27.31,230200.0,10.1638,10.1675,10.1489,10.1601,230200.0
2012-03-20 15:50:00,27.3,27.36,27.29,27.36,322100.0,10.1564,10.1787,10.1527,10.1787,322100.0
2012-03-20 15:55:00,27.35,27.36,27.31,27.35,544900.0,10.175,10.1787,10.1601,10.175,544900.0
2012-03-21 09:30:00,27.37,27.42,27.19,27.23,190900.0,10.1824,10.201,10.1155,10.1303,190900.0
2012-03-21 09:35:00,27.22,27.28,27.16,27.27,126100.0,10.1266,10.1489,10.1043,10.1452,126100.0
2012-03-21 09:40:00,27.27,27.27,27.19,27.25,123800.0,10.1452,10.1452,10.1155,10.1378,123800.0
2012-03-21 09:45:00,27.24,27.25,27.16,27.19,134800.0,10.1341,10.1378,10.1043,10.1155,134800.0
2012-03-21 09:50:00,27.19,27.2,27.08,27.1,182900.0,10.1155,10.1192,10.0745,10.082,182900.0
2012-03-21 09:55:00,27.1,27.18,27.09,27.14,71400.0,10.082,10.1117,10.0783,10.0969,71400.0
2012-03-21 10:00:00,27.14,27.14,27.0,27.04,198700.0,10.0969,10.0969,10.0448,10.0597,198700.0
2012-03-21 10:05:00,27.03,27.09,27.02,27.03,130300.0,10.0559,10.0783,10.0522,10.0559,130300.0
2012-03-21 10:10:00,27.03,27.13,27.01,27.09,141200.0,10.0559,10.0931,10.0485,10.0783,141200.0
2012-03-21 10:15:00,27.09,27.14,27.09,27.13,182400.0,10.0783,10.0969,10.0783,10.0931,182400.0
2012-03-21 10:20:00,27.14,27.16,27.09,27.13,105400.0,10.0969,10.1043,10.0783,10.0931,105400.0
2012-03-21 10:25:00,27.12,27.14,27.09,27.13,93600.0,10.0894,10.0969,10.0783,10.0931,93600.0
2012-03-21 10:30:00,27.14,27.16,27.08,27.09,147300.0,10.0969,10.1043,10.0745,10.0783,147300.0
2012-03-21 10:35:00,27.08,27.15,27.08,27.15,70000.0,10.0745,10.1006,10.0745,10.1006,70000.0
2012-03-21 10:40:00,27.15,27.15,27.06,27.07,46200.0,10.1006,10.1006,10.0671,10.0708,46200.0
2012-03-21 10:45:00,27.07,27.09,27.02,27.07,110800.0,10.0708,10.0783,10.0522,10.0708,110800.0
2012-03-21 10:50:00,27.06,27.07,27.01,27.01,91000.0,10.0671,10.0708,10.0485,10.0485,91000.0
2012-03-21 10:55:00,27.01,27.04,27.0,27.01,133000.0,10.0485,10.0597,10.0448,10.0485,133000.0
2012-03-21 11:00:00,27.01,27.07,26.97,27.06,178500.0,10.0485,10.0708,10.0336,10.0671,178500.0
2012-03-21 11:05:00,27.07,27.11,27.04,27.11,162100.0,10.0708,10.0857,10.0597,10.0857,162100.0
2012-03-21 11:10:00,27.11,27.14,27.07,27.11,430400.0,10.0857,10.0969,10.0708,10.0857,430400.0
2012-03-21 11:15:00,27.1,27.11,27.06,27.1,102000.0,10.082,10.0857,10.0671,10.082,102000.0
2012-03-21 11:20:00,27.1,27.13,27.07,27.09,99100.0,10.082,10.0931,10.0708,10.0783,99100.0
2012-03-21 11:25:00,27.08,27.1,27.04,27.09,80800.0,10.0745,10.082,10.0597,10.0783,80800.0
2012-03-21 11:30:00,27.1,27.14,27.1,27.12,114200.0,10.082,10.0969,10.082,10.0894,114200.0
2012-03-21 11:35:00,27.12,27.18,27.12,27.14,118700.0,10.0894,10.1117,10.0894,10.0969,118700.0
2012-03-21 11:40:00,27.15,27.18,27.11,27.13,112300.0,10.1006,10.1117,10.0857,10.0931,112300.0
2012-03-21 11:45:00,27.13,27.13,27.08,27.12,97300.0,10.0931,10.0931,10.0745,10.0894,97300.0
2012-03-21 11:50:00,27.12,27.15,27.1,27.14,47300.0,10.0894,10.1006,10.082,10.0969,47300.0
2012-03-21 11:55:00,27.15,27.15,27.09,27.1,137900.0,10.1006,10.1006,10.0783,10.082,137900.0
2012-03-21 12:00:00,27.1,27.12,27.07,27.09,189600.0,10.082,10.0894,10.0708,10.0783,189600.0
2012-03-21 12:05:00,27.09,27.15,27.06,27.14,124900.0,10.0783,10.1006,10.0671,10.0969,124900.0
2012-03-21 12:10:00,27.14,27.22,27.11,27.21,335200.0,10.0969,10.1266,10.0857,10.1229,335200.0
2012-03-21 12:15:00,27.21,27.26,27.21,27.25,124300.0,10.1229,10.1415,10.1229,10.1378,124300.0
2012-03-21 12:20:00,27.26,27.3,27.25,27.27,108200.0,10.1415,10.1564,10.1378,10.1452,108200.0
2012-03-21 12:25:00,27.27,27.28,27.22,27.24,89500.0,10.1452,10.1489,10.1266,10.1341,89500.0
2012-03-21 12:30:00,27.24,27.24,27.21,27.21,36200.0,10.1341,10.1341,10.1229,10.1229,36200.0
2012-03-21 12:35:00,27.21,27.21,27.17,27.21,80300.0,10.1229,10.1229,10.108,10.1229,80300.0
2012-03-21 12:40:00,27.2,27.22,27.19,27.21,32400.0,10.1192,10.1266,10.1155,10.1229,32400.0
2012-03-21 12:45:00,27.2,27.22,27.19,27.21,28100.0,10.1192,10.1266,10.1155,10.1229,28100.0
2012-03-21 12:50:00,27.22,27.24,27.2,27.24,43900.0,10.1266,10.1341,10.1192,10.1341,43900.0
2012-03-21 12:55:00,27.24,27.26,27.23,27.23,58400.0,10.1341,10.1415,10.1303,10.1303,58400.0
2012-03-21 13:00:00,27.23,27.24,27.22,27.22,23200.0,10.1303,10.1341,10.1266,10.1266,23200.0
2012-03-21 13:05:00,27.22,27.23,27.18,27.21,181800.0,10.1266,10.1303,10.1117,10.1229,181800.0
2012-03-21 13:10:00,27.22,27.24,27.19,27.2,107800.0,10.1266,10.1341,10.1155,10.1192,107800.0
2012-03-21 13:15:00,27.2,27.23,27.2,27.23,31900.0,10.1192,10.1303,10.1192,10.1303,31900.0
2012-03-21 13:20:00,27.23,27.29,27.21,27.29,105300.0,10.1303,10.1527,10.1229,10.1527,105300.0
2012-03-21 13:25:00,27.29,27.3,27.26,27.27,80100.0,10.1527,10.1564,10.1415,10.1452,80100.0
2012-03-21 13:30:00,27.26,27.27,27.25,27.25,89200.0,10.1415,10.1452,10.1378,10.1378,89200.0
2012-03-21 13:35:00,27.26,27.29,27.2,27.24,151000.0,10.1415,10.1527,10.1192,10.1341,151000.0
2012-03-21 13:40:00,27.24,27.25,27.19,27.2,87100.0,10.1341,10.1378,10.1155,10.1192,87100.0
2012-03-21 13:45:00,27.2,27.22,27.18,27.22,34700.0,10.1192,10.1266,10.1117,10.1266,34700.0
2012-03-21 13:50:00,27.22,27.25,27.21,27.22,85200.0,10.1266,10.1378,10.1229,10.1266,85200.0
2012-03-21 13:55:00,27.22,27.25,27.2,27.24,75100.0,10.1266,10.1378,10.1192,10.1341,75100.0
2012-03-21 14:00:00,27.24,27.29,27.24,27.25,72700.0,10.1341,10.1527,10.1341,10.1378,72700.0
2012-03-21 14:05:00,27.25,27.25,27.21,27.21,50200.0,10.1378,10.1378,10.1229,10.1229,50200.0
2012-03-21 14:10:00,27.22,27.28,27.22,27.27,84500.0,10.1266,10.1489,10.1266,10.1452,84500.0
2012-03-21 14:15:00,27.28,27.28,27.24,27.24,115800.0,10.1489,10.1489,10.1341,10.1341,115800.0
2012-03-21 14:20:00,27.25,27.29,27.24,27.28,96400.0,10.1378,10.1527,10.1341,10.1489,96400.0
2012-03-21 14:25:00,27.29,27.29,27.24,27.29,111900.0,10.1527,10.1527,10.1341,10.1527,111900.0
2012-03-21 14:30:00,27.29,27.31,27.26,27.29,137900.0,10.1527,10.1601,10.1415,10.1527,137900.0
2012-03-21 14:35:00,27.29,27.32,27.28,27.31,85100.0,10.1527,10.1638,10.1489,10.1601,85100.0
2012-03-21 14:40:00,27.31,27.34,27.28,27.34,98200.0,10.1601,10.1713,10.1489,10.1713,98200.0
2012-03-21 14:45:00,27.33,27.36,27.33,27.34,72900.0,10.1675,10.1787,10.1675,10.1713,72900.0
2012-03-21 14:50:00,27.33,27.34,27.28,27.3,57500.0,10.1675,10.1713,10.1489,10.1564,57500.0
2012-03-21 14:55:00,27.3,27.3,27.27,27.3,87000.0,10.1564,10.1564,10.1452,10.1564,87000.0
2012-03-21 15:00:00,27.29,27.3,27.26,27.28,68800.0,10.1527,10.1564,10.1415,10.1489,68800.0
2012-03-21 15:05:00,27.28,27.33,27.28,27.31,91200.0,10.1489,10.1675,10.1489,10.1601,91200.0
2012-03-21 15:10:00,27.3,27.32,27.29,27.31,45800.0,10.1564,10.1638,10.1527,10.1601,45800.0
2012-03-21 15:15:00,27.31,27.34,27.29,27.33,58700.0,10.1601,10.1713,10.1527,10.1675,58700.0
2012-03-21 15:20:00,27.33,27.34,27.31,27.33,93100.0,10.1675,10.1713,10.1601,10.1675,93100.0
2012-03-21 15:25:00,27.33,27.34,27.3,27.33,55300.0,10.1675,10.1713,10.1564,10.1675,55300.0
2012-03-21 15:30:00,27.33,27.34,27.3,27.33,108100.0,10.1675,10.1713,10.1564,10.1675,108100.0
2012-03-21 15:35:00,27.33,27.34,27.29,27.29,142700.0,10.1675,10.1713,10.1527,10.1527,142700.0
2012-03-21 15:40:00,27.29,27.3,27.27,27.27,71600.0,10.1527,10.1564,10.1452,10.1452,71600.0
2012-03-21 15:45:00,27.27,27.31,27.25,27.31,261000.0,10.1452,10.1601,10.1378,10.1601,261000.0
2012-03-21 15:50:00,27.3,27.32,27.28,27.28,220100.0,10.1564,10.1638,10.1489,10.1489,220100.0
2012-03-21 15:55:00,27.28,27.28,27.22,27.23,953900.0,10.1489,10.1489,10.1266,10.1303,953900.0
2012-03-22 09:30:00,26.96,26.96,26.77,26.8,513100.0,10.0299,10.0299,9.9592,9.9704,513100.0
2012-03-22 09:35:00,26.81,26.86,26.76,26.82,309300.0,9.9741,9.9927,9.9555,9.9778,309300.0
2012-03-22 09:40:00,26.83,26.89,26.78,26.8,260100.0,9.9815,10.0038,9.9629,9.9704,260100.0
2012-03-22 09:45:00,26.81,26.87,26.78,26.86,427800.0,9.9741,9.9964,9.9629,9.9927,427800.0
2012-03-22 09:50:00,26.87,26.87,26.79,26.81,158100.0,9.9964,9.9964,9.9666,9.9741,158100.0
2012-03-22 09:55:00,26.81,26.81,26.7,26.71,202100.0,9.9741,9.9741,9.9332,9.9369,202100.0
2012-03-22 10:00:00,26.71,26.81,26.66,26.81,214900.0,9.9369,9.9741,9.9183,9.9741,214900.0
2012-03-22 10:05:00,26.81,26.84,26.78,26.8,196400.0,9.9741,9.9852,9.9629,9.9704,196400.0
2012-03-22 10:10:00,26.8,26.84,26.77,26.79,185900.0,9.9704,9.9852,9.9592,9.9666,185900.0
2012-03-22 10:15:00,26.79,26.8,26.72,26.79,145700.0,9.9666,9.9704,9.9406,9.9666,145700.0
2012-03-22 10:20:00,26.8,26.82,26.77,26.8,129200.0,9.9704,9.9778,9.9592,9.9704,129200.0
2012-03-22 10:25:00,26.8,26.81,26.75,26.8,159500.0,9.9704,9.9741,9.9518,9.9704,159500.0
2012-03-22 10:30:00,26.8,26.8,26.72,26.77,143700.0,9.9704,9.9704,9.9406,9.9592,143700.0
2012-03-22 10:35:00,26.78,26.8,26.76,26.77,176000.0,9.9629,9.9704,9.9555,9.9592,176000.0
2012-03-22 10:40:00,26.77,26.84,26.75,26.77,135300.0,9.9592,9.9852,9.9518,9.9592,135300.0
2012-03-22 10:45:00,26.77,26.79,26.73,26.74,165200.0,9.9592,9.9666,9.9443,9.948,165200.0
2012-03-22 10:50:00,26.74,26.75,26.67,26.71,159500.0,9.948,9.9518,9.922,9.9369,159500.0
2012-03-22 10:55:00,26.71,26.72,26.67,26.72,195000.0,9.9369,9.9406,9.922,9.9406,195000.0
2012-03-22 11:00:00,26.71,26.73,26.69,26.7,305100.0,9.9369,9.9443,9.9294,9.9332,305100.0
2012-03-22 11:05:00,26.7,26.75,26.7,26.72,212500.0,9.9332,9.9518,9.9332,9.9406,212500.0
2012-03-22 11:10:00,26.73,26.77,26.72,26.74,74000.0,9.9443,9.9592,9.9406,9.948,74000.0
2012-03-22 11:15:00,26.74,26.8,26.74,26.78,101200.0,9.948,9.9704,9.948,9.9629,101200.0
2012-03-22 11:20:00,26.79,26.83,26.78,26.81,130100.0,9.9666,9.9815,9.9629,9.9741,130100.0
2012-03-22 11:25:00,26.8,26.84,26.8,26.81,119500.0,9.9704,9.9852,9.9704,9.9741,119500.0
2012-03-22 11:30:00,26.82,26.88,26.82,26.85,228100.0,9.9778,10.0001,9.9778,9.989,228100.0
2012-03-22 11:35:00,26.85,26.87,26.8,26.81,156600.0,9.989,9.9964,9.9704,9.9741,156600.0
2012-03-22 11:40:00,26.8,26.83,26.77,26.78,130200.0,9.9704,9.9815,9.9592,9.9629,130200.0
2012-03-22 11:45:00,26.78,26.8,26.75,26.76,104200.0,9.9629,9.9704,9.9518,9.9555,104200.0
2012-03-22 11:50:00,26.76,26.77,26.73,26.74,145700.0,9.9555,9.9592,9.9443,9.948,145700.0
2012-03-22 11:55:00,26.73,26.75,26.71,26.75,189600.0,9.9443,9.9518,9.9369,9.9518,189600.0
2012-03-22 12:00:00,26.75,26.78,26.74,26.77,62500.0,9.9518,9.9629,9.948,9.9592,62500.0
2012-03-22 12:05:00,26.77,26.79,26.75,26.78,179800.0,9.9592,9.9666,9.9518,9.9629,179800.0
2012-03-22 12:10:00,26.78,26.8,26.73,26.73,115100.0,9.9629,9.9704,9.9443,9.9443,115100.0
2012-03-22 12:15:00,26.73,26.75,26.71,26.73,106800.0,9.9443,9.9518,9.9369,9.9443,106800.0
2012-03-22 12:20:00,26.72,26.76,26.72,26.72,73600.0,9.9406,9.9555,9.9406,9.9406,73600.0
2012-03-22 12:25:00,26.72,26.75,26.72,26.73,84000.0,9.9406,9.9518,9.9406,9.9443,84000.0
2012-03-22 12:30:00,26.73,26.73,26.69,26.7,134800.0,9.9443,9.9443,9.9294,9.9332,134800.0
2012-03-22 12:35:00,26.69,26.72,26.67,26.68,154900.0,9.9294,9.9406,9.922,9.9257,154900.0
2012-03-22 12:40:00,26.68,26.68,26.66,26.66,116900.0,9.9257,9.9257,9.9183,9.9183,116900.0
2012-03-22 12:45:00,26.66,26.69,26.64,26.68,108000.0,9.9183,9.9294,9.9108,9.9257,108000.0
2012-03-22 12:50:00,26.68,26.7,26.68,26.68,130300.0,9.9257,9.9332,9.9257,9.9257,130300.0
2012-03-22 12:55:00,26.68,26.72,26.67,26.72,158600.0,9.9257,9.9406,9.922,9.9406,158600.0
2012-03-22 13:00:00,26.72,26.72,26.64,26.65,147500.0,9.9406,9.9406,9.9108,9.9146,147500.0
2012-03-22 13:05:00,26.64,26.65,26.62,26.64,119600.0,9.9108,9.9146,9.9034,9.9108,119600.0
2012-03-22 13:10:00,26.63,26.64,26.61,26.61,77600.0,9.9071,9.9108,9.8997,9.8997,77600.0
2012-03-22 13:15:00,26.62,26.65,26.59,26.61,260500.0,9.9034,9.9146,9.8922,9.8997,260500.0
2012-03-22 13:20:00,26.61,26.65,26.59,26.65,90900.0,9.8997,9.9146,9.8922,9.9146,90900.0
2012-03-22 13:25:00,26.65,26.65,26.61,26.63,108500.0,9.9146,9.9146,9.8997,9.9071,108500.0
2012-03-22 13:30:00,26.62,26.63,26.6,26.61,83400.0,9.9034,9.9071,9.896,9.8997,83400.0
2012-03-22 13:35:00,26.61,26.64,26.6,26.63,114400.0,9.8997,9.9108,9.896,9.9071,114400.0
2012-03-22 13:40:00,26.64,26.64,26.6,26.62,95200.0,9.9108,9.9108,9.896,9.9034,95200.0
2012-03-22 13:45:00,26.62,26.64,26.61,26.62,58900.0,9.9034,9.9108,9.8997,9.9034,58900.0
2012-03-22 13:50:00,26.62,26.63,26.61,26.62,80100.0,9.9034,9.9071,9.8997,9.9034,80100.0
2012-03-22 13:55:00,26.62,26.65,26.6,26.64,120400.0,9.9034,9.9146,9.896,9.9108,120400.0
2012-03-22 14:00:00,26.63,26.64,26.56,26.59,170800.0,9.9071,9.9108,9.8811,9.8922,170800.0
2012-03-22 14:05:00,26.59,26.59,26.53,26.54,206000.0,9.8922,9.8922,9.8699,9.8736,206000.0
2012-03-22 14:10:00,26.55,26.59,26.54,26.58,117500.0,9.8774,9.8922,9.8736,9.8885,117500.0
2012-03-22 14:15:00,26.58,26.58,26.55,26.55,84900.0,9.8885,9.8885,9.8774,9.8774,84900.0
2012-03-22 14:20:00,26.55,26.59,26.55,26.58,108700.0,9.8774,9.8922,9.8774,9.8885,108700.0
2012-03-22 14:25:00,26.57,26.62,26.57,26.59,135800.0,9.8848,9.9034,9.8848,9.8922,135800.0
2012-03-22 14:30:00,26.58,26.59,26.56,26.57,97800.0,9.8885,9.8922,9.8811,9.8848,97800.0
2012-03-22 14:35:00,26.56,26.57,26.54,26.55,94600.0,9.8811,9.8848,9.8736,9.8774,94600.0
2012-03-22 14:40:00,26.55,26.58,26.54,26.57,127800.0,9.8774,9.8885,9.8736,9.8848,127800.0
2012-03-22 14:45:00,26.57,26.57,26.52,26.55,167300.0,9.8848,9.8848,9.8662,9.8774,167300.0
2012-03-22 14:50:00,26.54,26.55,26.52,26.53,178200.0,9.8736,9.8774,9.8662,9.8699,178200.0
2012-03-22 14:55:00,26.53,26.57,26.53,26.55,138600.0,9.8699,9.8848,9.8699,9.8774,138600.0
2012-03-22 15:00:00,26.55,26.56,26.52,26.53,165500.0,9.8774,9.8811,9.8662,9.8699,165500.0
2012-03-22 15:05:00,26.54,26.55,26.5,26.51,311400.0,9.8736,9.8774,9.8588,9.8625,311400.0
2012-03-22 15:10:00,26.51,26.53,26.5,26.52,215900.0,9.8625,9.8699,9.8588,9.8662,215900.0
2012-03-22 15:15:00,26.52,26.52,26.5,26.51,94400.0,9.8662,9.8662,9.8588,9.8625,94400.0
2012-03-22 15:20:00,26.51,26.53,26.47,26.53,181500.0,9.8625,9.8699,9.8476,9.8699,181500.0
2012-03-22 15:25:00,26.53,26.56,26.52,26.53,127200.0,9.8699,9.8811,9.8662,9.8699,127200.0
2012-03-22 15:30:00,26.54,26.56,26.52,26.55,105600.0,9.8736,9.8811,9.8662,9.8774,105600.0
2012-03-22 15:35:00,26.55,26.68,26.54,26.66,265800.0,9.8774,9.9257,9.8736,9.9183,265800.0
2012-03-22 15:40:00,26.66,26.71,26.63,26.65,296800.0,9.9183,9.9369,9.9071,9.9146,296800.0
2012-03-22 15:45:00,26.66,26.69,26.64,26.67,237400.0,9.9183,9.9294,9.9108,9.922,237400.0
2012-03-22 15:50:00,26.67,26.7,26.65,26.67,390500.0,9.922,9.9332,9.9146,9.922,390500.0
2012-03-22 15:55:00,26.67,26.72,26.66,26.67,928000.0,9.922,9.9406,9.9183,9.922,928000.0
2012-03-23 09:30:00,26.8,26.81,26.75,26.77,142800.0,9.9704,9.9741,9.9518,9.9592,142800.0
2012-03-23 09:35:00,26.77,26.8,26.7,26.74,159100.0,9.9592,9.9704,9.9332,9.948,159100.0
2012-03-23 09:40:00,26.74,26.83,26.73,26.83,257100.0,9.948,9.9815,9.9443,9.9815,257100.0
2012-03-23 09:45:00,26.84,27.0,26.81,26.97,401500.0,9.9852,10.0448,9.9741,10.0336,401500.0
2012-03-23 09:50:00,26.98,27.09,26.95,27.06,196900.0,10.0373,10.0783,10.0262,10.0671,196900.0
2012-03-23 09:55:00,27.06,27.13,27.0,27.03,309000.0,10.0671,10.0931,10.0448,10.0559,309000.0
2012-03-23 10:00:00,27.03,27.03,26.84,26.88,302000.0,10.0559,10.0559,9.9852,10.0001,302000.0
2012-03-23 10:05:00,26.88,26.91,26.81,26.82,274900.0,10.0001,10.0113,9.9741,9.9778,274900.0
2012-03-23 10:10:00,26.82,26.88,26.79,26.86,268100.0,9.9778,10.0001,9.9666,9.9927,268100.0
2012-03-23 10:15:00,26.86,26.94,26.83,26.91,197800.0,9.9927,10.0224,9.9815,10.0113,197800.0
2012-03-23 10:20:00,26.91,26.98,26.9,26.98,92900.0,10.0113,10.0373,10.0076,10.0373,92900.0
2012-03-23 10:25:00,26.98,27.01,26.95,26.96,215800.0,10.0373,10.0485,10.0262,10.0299,215800.0
2012-03-23 10:30:00,26.95,27.05,26.95,27.04,96700.0,10.0262,10.0634,10.0262,10.0597,96700.0
2012-03-23 10:35:00,27.04,27.09,27.03,27.07,209800.0,10.0597,10.0783,10.0559,10.0708,209800.0
2012-03-23 10:40:00,27.07,27.12,27.06,27.11,487000.0,10.0708,10.0894,10.0671,10.0857,487000.0
2012-03-23 10:45:00,27.1,27.11,27.08,27.09,155500.0,10.082,10.0857,10.0745,10.0783,155500.0
2012-03-23 10:50:00,27.09,27.1,27.07,27.08,170400.0,10.0783,10.082,10.0708,10.0745,170400.0
2012-03-23 10:55:00,27.08,27.09,27.03,27.03,186700.0,10.0745,10.0783,10.0559,10.0559,186700.0
2012-03-23 11:00:00,27.04,27.1,27.03,27.04,88400.0,10.0597,10.082,10.0559,10.0597,88400.0
2012-03-23 11:05:00,27.03,27.07,27.0,27.04,143300.0,10.0559,10.0708,10.0448,10.0597,143300.0
2012-03-23 11:10:00,27.04,27.06,26.97,27.02,100800.0,10.0597,10.0671,10.0336,10.0522,100800.0
2012-03-23 11:15:00,27.03,27.13,27.02,27.09,179200.0,10.0559,10.0931,10.0522,10.0783,179200.0
2012-03-23 11:20:00,27.09,27.12,27.06,27.06,110600.0,10.0783,10.0894,10.0671,10.0671,110600.0
2012-03-23 11:25:00,27.06,27.13,27.04,27.11,141000.0,10.0671,10.0931,10.0597,10.0857,141000.0
2012-03-23 11:30:00,27.11,27.14,27.06,27.06,141000.0,10.0857,10.0969,10.0671,10.0671,141000.0
2012-03-23 11:35:00,27.06,27.09,27.06,27.06,90300.0,10.0671,10.0783,10.0671,10.0671,90300.0
2012-03-23 11:40:00,27.06,27.07,27.04,27.04,123400.0,10.0671,10.0708,10.0597,10.0597,123400.0
2012-03-23 11:45:00,27.04,27.05,26.98,26.99,255800.0,10.0597,10.0634,10.0373,10.041,255800.0
2012-03-23 11:50:00,26.99,27.0,26.93,26.95,130200.0,10.041,10.0448,10.0187,10.0262,130200.0
2012-03-23 11:55:00,26.95,26.99,26.95,26.97,100600.0,10.0262,10.041,10.0262,10.0336,100600.0
2012-03-23 12:00:00,26.97,27.01,26.96,26.99,211100.0,10.0336,10.0485,10.0299,10.041,211100.0
2012-03-23 12:05:00,26.99,27.0,26.94,26.97,107100.0,10.041,10.0448,10.0224,10.0336,107100.0
2012-03-23 12:10:00,26.98,27.01,26.91,26.91,224300.0,10.0373,10.0485,10.0113,10.0113,224300.0
2012-03-23 12:15:00,26.91,26.95,26.9,26.91,72200.0,10.0113,10.0262,10.0076,10.0113,72200.0
2012-03-23 12:20:00,26.91,26.93,26.9,26.9,53500.0,10.0113,10.0187,10.0076,10.0076,53500.0
2012-03-23 12:25:00,26.9,26.96,26.9,26.93,33900.0,10.0076,10.0299,10.0076,10.0187,33900.0
2012-03-23 12:30:00,26.94,26.94,26.88,26.89,113800.0,10.0224,10.0224,10.0001,10.0038,113800.0
2012-03-23 12:35:00,26.89,26.89,26.84,26.84,141000.0,10.0038,10.0038,9.9852,9.9852,141000.0
2012-03-23 12:40:00,26.85,26.9,26.8,26.89,161400.0,9.989,10.0076,9.9704,10.0038,161400.0
2012-03-23 12:45:00,26.88,26.91,26.87,26.89,108700.0,10.0001,10.0113,9.9964,10.0038,108700.0
2012-03-23 12:50:00,26.89,26.95,26.88,26.95,57500.0,10.0038,10.0262,10.0001,10.0262,57500.0
2012-03-23 12:55:00,26.95,26.99,26.92,26.95,113000.0,10.0262,10.041,10.015,10.0262,113000.0
2012-03-23 13:00:00,26.95,26.97,26.93,26.94,79800.0,10.0262,10.0336,10.0187,10.0224,79800.0
2012-03-23 13:05:00,26.93,26.95,26.91,26.95,76600.0,10.0187,10.0262,10.0113,10.0262,76600.0
2012-03-23 13:10:00,26.95,26.96,26.9,26.91,57900.0,10.0262,10.0299,10.0076,10.0113,57900.0
2012-03-23 13:15:00,26.91,26.94,26.89,26.92,113200.0,10.0113,10.0224,10.0038,10.015,113200.0
2012-03-23 13:20:00,26.91,26.97,26.91,26.96,71300.0,10.0113,10.0336,10.0113,10.0299,71300.0
2012-03-23 13:25:00,26.96,26.97,26.91,26.93,139000.0,10.0299,10.0336,10.0113,10.0187,139000.0
2012-03-23 13:30:00,26.93,26.95,26.92,26.94,110700.0,10.0187,10.0262,10.015,10.0224,110700.0
2012-03-23 13:35:00,26.93,26.96,26.92,26.93,89300.0,10.0187,10.0299,10.015,10.0187,89300.0
2012-03-23 13:40:00,26.93,26.97,26.93,26.97,58900.0,10.0187,10.0336,10.0187,10.0336,58900.0
2012-03-23 13:45:00,26.97,26.97,26.93,26.95,73000.0,10.0336,10.0336,10.0187,10.0262,73000.0
2012-03-23 13:50:00,26.95,26.96,26.89,26.9,62200.0,10.0262,10.0299,10.0038,10.0076,62200.0
2012-03-23 13:55:00,26.89,26.9,26.86,26.87,159500.0,10.0038,10.0076,9.9927,9.9964,159500.0
2012-03-23 14:00:00,26.88,26.91,26.87,26.91,57000.0,10.0001,10.0113,9.9964,10.0113,57000.0
2012-03-23 14:05:00,26.91,26.92,26.88,26.88,55600.0,10.0113,10.015,10.0001,10.0001,55600.0
2012-03-23 14:10:00,26.88,26.93,26.88,26.91,68600.0,10.0001,10.0187,10.0001,10.0113,68600.0
2012-03-23 14:15:00,26.92,26.93,26.9,26.91,86700.0,10.015,10.0187,10.0076,10.0113,86700.0
2012-03-23 14:20:00,26.91,26.92,26.88,26.89,57200.0,10.0113,10.015,10.0001,10.0038,57200.0
2012-03-23 14:25:00,26.89,26.92,26.88,26.89,61800.0,10.0038,10.015,10.0001,10.0038,61800.0
2012-03-23 14:30:00,26.88,26.88,26.86,26.87,55000.0,10.0001,10.0001,9.9927,9.9964,55000.0
2012-03-23 14:35:00,26.86,26.88,26.84,26.86,78400.0,9.9927,10.0001,9.9852,9.9927,78400.0
2012-03-23 14:40:00,26.86,26.88,26.84,26.85,123400.0,9.9927,10.0001,9.9852,9.989,123400.0
2012-03-23 14:45:00,26.85,26.9,26.85,26.89,77300.0,9.989,10.0076,9.989,10.0038,77300.0
2012-03-23 14:50:00,26.89,26.93,26.88,26.92,72800.0,10.0038,10.0187,10.0001,10.015,72800.0
2012-03-23 14:55:00,26.92,26.93,26.88,26.92,79800.0,10.015,10.0187,10.0001,10.015,79800.0
2012-03-23 15:00:00,26.92,26.94,26.87,26.88,106900.0,10.015,10.0224,9.9964,10.0001,106900.0
2012-03-23 15:05:00,26.88,26.91,26.88,26.91,59100.0,10.0001,10.0113,10.0001,10.0113,59100.0
2012-03-23 15:10:00,26.91,26.94,26.89,26.89,167000.0,10.0113,10.0224,10.0038,10.0038,167000.0
2012-03-23 15:15:00,26.89,26.92,26.89,26.91,45200.0,10.0038,10.015,10.0038,10.0113,45200.0
2012-03-23 15:20:00,26.91,26.93,26.91,26.92,92200.0,10.0113,10.0187,10.0113,10.015,92200.0
2012-03-23 15:25:00,26.91,26.93,26.91,26.91,66900.0,10.0113,10.0187,10.0113,10.0113,66900.0
2012-03-23 15:30:00,26.91,26.93,26.9,26.93,107200.0,10.0113,10.0187,10.0076,10.0187,107200.0
2012-03-23 15:35:00,26.92,26.93,26.87,26.87,293300.0,10.015,10.0187,9.9964,9.9964,293300.0
2012-03-23 15:40:00,26.87,26.89,26.83,26.83,113100.0,9.9964,10.0038,9.9815,9.9815,113100.0
2012-03-23 15:45:00,26.83,26.9,26.82,26.86,174200.0,9.9815,10.0076,9.9778,9.9927,174200.0
2012-03-23 15:50:00,26.86,26.91,26.85,26.9,221900.0,9.9927,10.0113,9.989,10.0076,221900.0
2012-03-23 15:55:00,26.9,26.96,26.89,26.96,715700.0,10.0076,10.0299,10.0038,10.0299,715700.0
2012-03-26 09:30:00,27.31,27.39,27.27,27.35,298300.0,10.1601,10.1899,10.1452,10.175,298300.0
2012-03-26 09:35:00,27.36,27.36,27.29,27.32,180500.0,10.1787,10.1787,10.1527,10.1638,180500.0
2012-03-26 09:40:00,27.32,27.33,27.28,27.31,236800.0,10.1638,10.1675,10.1489,10.1601,236800.0
2012-03-26 09:45:00,27.32,27.38,27.31,27.33,287000.0,10.1638,10.1861,10.1601,10.1675,287000.0
2012-03-26 09:50:00,27.33,27.33,27.27,27.3,513000.0,10.1675,10.1675,10.1452,10.1564,513000.0
2012-03-26 09:55:00,27.3,27.38,27.3,27.37,176400.0,10.1564,10.1861,10.1564,10.1824,176400.0
2012-03-26 10:00:00,27.36,27.38,27.3,27.33,286900.0,10.1787,10.1861,10.1564,10.1675,286900.0
2012-03-26 10:05:00,27.33,27.33,27.28,27.31,168200.0,10.1675,10.1675,10.1489,10.1601,168200.0
2012-03-26 10:10:00,27.32,27.37,27.31,27.33,184500.0,10.1638,10.1824,10.1601,10.1675,184500.0
2012-03-26 10:15:00,27.34,27.42,27.33,27.35,308000.0,10.1713,10.201,10.1675,10.175,308000.0
2012-03-26 10:20:00,27.36,27.37,27.31,27.31,107000.0,10.1787,10.1824,10.1601,10.1601,107000.0
2012-03-26 10:25:00,27.32,27.33,27.28,27.31,102800.0,10.1638,10.1675,10.1489,10.1601,102800.0
2012-03-26 10:30:00,27.31,27.33,27.25,27.26,99900.0,10.1601,10.1675,10.1378,10.1415,99900.0
2012-03-26 10:35:00,27.26,27.28,27.2,27.2,116200.0,10.1415,10.1489,10.1192,10.1192,116200.0
2012-03-26 10:40:00,27.21,27.27,27.17,27.27,194600.0,10.1229,10.1452,10.108,10.1452,194600.0
2012-03-26 10:45:00,27.27,27.3,27.26,27.29,121100.0,10.1452,10.1564,10.1415,10.1527,121100.0
2012-03-26 10:50:00,27.28,27.3,27.25,27.26,75800.0,10.1489,10.1564,10.1378,10.1415,75800.0
2012-03-26 10:55:00,27.27,27.3,27.26,27.28,134200.0,10.1452,10.1564,10.1415,10.1489,134200.0
2012-03-26 11:00:00,27.29,27.3,27.23,27.3,174800.0,10.1527,10.1564,10.1303,10.1564,174800.0
2012-03-26 11:05:00,27.29,27.3,27.27,27.27,105700.0,10.1527,10.1564,10.1452,10.1452,105700.0
2012-03-26 11:10:00,27.28,27.28,27.26,27.27,88500.0,10.1489,10.1489,10.1415,10.1452,88500.0
2012-03-26 11:15:00,27.28,27.3,27.25,27.3,77100.0,10.1489,10.1564,10.1378,10.1564,77100.0
2012-03-26 11:20:00,27.3,27.33,27.3,27.31,71400.0,10.1564,10.1675,10.1564,10.1601,71400.0
2012-03-26 11:25:00,27.31,27.33,27.3,27.3,88100.0,10.1601,10.1675,10.1564,10.1564,88100.0
2012-03-26 11:30:00,27.3,27.3,27.29,27.3,74800.0,10.1564,10.1564,10.1527,10.1564,74800.0
2012-03-26 11:35:00,27.29,27.32,27.29,27.32,52100.0,10.1527,10.1638,10.1527,10.1638,52100.0
2012-03-26 11:40:00,27.33,27.33,27.3,27.32,65200.0,10.1675,10.1675,10.1564,10.1638,65200.0
2012-03-26 11:45:00,27.31,27.33,27.28,27.28,53000.0,10.1601,10.1675,10.1489,10.1489,53000.0
2012-03-26 11:50:00,27.28,27.32,27.28,27.3,45900.0,10.1489,10.1638,10.1489,10.1564,45900.0
2012-03-26 11:55:00,27.3,27.32,27.29,27.31,65100.0,10.1564,10.1638,10.1527,10.1601,65100.0
2012-03-26 12:00:00,27.31,27.36,27.3,27.36,145100.0,10.1601,10.1787,10.1564,10.1787,145100.0
2012-03-26 12:05:00,27.36,27.39,27.35,27.38,129100.0,10.1787,10.1899,10.175,10.1861,129100.0
2012-03-26 12:10:00,27.38,27.38,27.35,27.35,101700.0,10.1861,10.1861,10.175,10.175,101700.0
2012-03-26 12:15:00,27.35,27.41,27.34,27.38,199800.0,10.175,10.1973,10.1713,10.1861,199800.0
2012-03-26 12:20:00,27.38,27.39,27.34,27.37,167500.0,10.1861,10.1899,10.1713,10.1824,167500.0
2012-03-26 12:25:00,27.37,27.44,27.37,27.44,203900.0,10.1824,10.2085,10.1824,10.2085,203900.0
2012-03-26 12:30:00,27.44,27.44,27.39,27.39,115100.0,10.2085,10.2085,10.1899,10.1899,115100.0
2012-03-26 12:35:00,27.39,27.45,27.39,27.41,205100.0,10.1899,10.2122,10.1899,10.1973,205100.0
2012-03-26 12:40:00,27.41,27.42,27.4,27.41,79000.0,10.1973,10.201,10.1936,10.1973,79000.0
2012-03-26 12:45:00,27.41,27.41,27.38,27.39,45600.0,10.1973,10.1973,10.1861,10.1899,45600.0
2012-03-26 12:50:00,27.39,27.43,27.38,27.42,137300.0,10.1899,10.2047,10.1861,10.201,137300.0
2012-03-26 12:55:00,27.42,27.43,27.35,27.35,94700.0,10.201,10.2047,10.175,10.175,94700.0
2012-03-26 13:00:00,27.36,27.4,27.35,27.4,34600.0,10.1787,10.1936,10.175,10.1936,34600.0
2012-03-26 13:05:00,27.4,27.43,27.4,27.42,32200.0,10.1936,10.2047,10.1936,10.201,32200.0
2012-03-26 13:10:00,27.43,27.44,27.4,27.4,60100.0,10.2047,10.2085,10.1936,10.1936,60100.0
2012-03-26 13:15:00,27.4,27.44,27.39,27.43,75000.0,10.1936,10.2085,10.1899,10.2047,75000.0
2012-03-26 13:20:00,27.43,27.44,27.43,27.44,17200.0,10.2047,10.2085,10.2047,10.2085,17200.0
2012-03-26 13:25:00,27.44,27.48,27.43,27.46,84300.0,10.2085,10.2233,10.2047,10.2159,84300.0
2012-03-26 13:30:00,27.45,27.46,27.45,27.46,55700.0,10.2122,10.2159,10.2122,10.2159,55700.0
2012-03-26 13:35:00,27.46,27.48,27.45,27.48,83700.0,10.2159,10.2233,10.2122,10.2233,83700.0
2012-03-26 13:40:00,27.48,27.5,27.47,27.49,97900.0,10.2233,10.2308,10.2196,10.2271,97900.0
2012-03-26 13:45:00,27.49,27.53,27.48,27.49,153700.0,10.2271,10.2419,10.2233,10.2271,153700.0
2012-03-26 13:50:00,27.49,27.53,27.48,27.52,89100.0,10.2271,10.2419,10.2233,10.2382,89100.0
2012-03-26 13:55:00,27.51,27.52,27.47,27.48,103300.0,10.2345,10.2382,10.2196,10.2233,103300.0
2012-03-26 14:00:00,27.48,27.49,27.46,27.48,40800.0,10.2233,10.2271,10.2159,10.2233,40800.0
2012-03-26 14:05:00,27.49,27.51,27.47,27.5,85800.0,10.2271,10.2345,10.2196,10.2308,85800.0
2012-03-26 14:10:00,27.51,27.53,27.5,27.53,57500.0,10.2345,10.2419,10.2308,10.2419,57500.0
2012-03-26 14:15:00,27.54,27.55,27.52,27.53,67200.0,10.2457,10.2494,10.2382,10.2419,67200.0
2012-03-26 14:20:00,27.53,27.58,27.52,27.57,104000.0,10.2419,10.2605,10.2382,10.2568,104000.0
2012-03-26 14:25:00,27.57,27.57,27.51,27.54,88800.0,10.2568,10.2568,10.2345,10.2457,88800.0
2012-03-26 14:30:00,27.54,27.55,27.51,27.51,76300.0,10.2457,10.2494,10.2345,10.2345,76300.0
2012-03-26 14:35:00,27.51,27.52,27.49,27.49,52400.0,10.2345,10.2382,10.2271,10.2271,52400.0
2012-03-26 14:40:00,27.49,27.51,27.48,27.51,80500.0,10.2271,10.2345,10.2233,10.2345,80500.0
2012-03-26 14:45:00,27.5,27.51,27.48,27.5,88600.0,10.2308,10.2345,10.2233,10.2308,88600.0
2012-03-26 14:50:00,27.49,27.49,27.48,27.49,58900.0,10.2271,10.2271,10.2233,10.2271,58900.0
2012-03-26 14:55:00,27.48,27.52,27.46,27.52,131600.0,10.2233,10.2382,10.2159,10.2382,131600.0
2012-03-26 15:00:00,27.52,27.52,27.46,27.49,126500.0,10.2382,10.2382,10.2159,10.2271,126500.0
2012-03-26 15:05:00,27.5,27.55,27.49,27.5,82700.0,10.2308,10.2494,10.2271,10.2308,82700.0
2012-03-26 15:10:00,27.51,27.52,27.48,27.48,47300.0,10.2345,10.2382,10.2233,10.2233,47300.0
2012-03-26 15:15:00,27.48,27.51,27.47,27.47,71300.0,10.2233,10.2345,10.2196,10.2196,71300.0
2012-03-26 15:20:00,27.47,27.48,27.45,27.46,96400.0,10.2196,10.2233,10.2122,10.2159,96400.0
2012-03-26 15:25:00,27.46,27.48,27.46,27.46,64700.0,10.2159,10.2233,10.2159,10.2159,64700.0
2012-03-26 15:30:00,27.46,27.47,27.45,27.45,76800.0,10.2159,10.2196,10.2122,10.2122,76800.0
2012-03-26 15:35:00,27.45,27.47,27.42,27.43,164400.0,10.2122,10.2196,10.201,10.2047,164400.0
2012-03-26 15:40:00,27.43,27.48,27.4,27.47,146600.0,10.2047,10.2233,10.1936,10.2196,146600.0
2012-03-26 15:45:00,27.48,27.5,27.46,27.47,245500.0,10.2233,10.2308,10.2159,10.2196,245500.0
2012-03-26 15:50:00,27.48,27.48,27.43,27.44,222400.0,10.2233,10.2233,10.2047,10.2085,222400.0
2012-03-26 15:55:00,27.44,27.49,27.43,27.48,522200.0,10.2085,10.2271,10.2047,10.2233,522200.0
2012-03-27 09:30:00,27.4,27.45,27.33,27.41,143200.0,10.1936,10.2122,10.1675,10.1973,143200.0
2012-03-27 09:35:00,27.4,27.41,27.26,27.27,116000.0,10.1936,10.1973,10.1415,10.1452,116000.0
2012-03-27 09:40:00,27.28,27.3,27.23,27.24,211000.0,10.1489,10.1564,10.1303,10.1341,211000.0
2012-03-27 09:45:00,27.24,27.34,27.24,27.33,132200.0,10.1341,10.1713,10.1341,10.1675,132200.0
2012-03-27 09:50:00,27.33,27.35,27.32,27.34,537800.0,10.1675,10.175,10.1638,10.1713,537800.0
2012-03-27 09:55:00,27.34,27.36,27.31,27.33,105700.0,10.1713,10.1787,10.1601,10.1675,105700.0
2012-03-27 10:00:00,27.33,27.33,27.28,27.29,208400.0,10.1675,10.1675,10.1489,10.1527,208400.0
2012-03-27 10:05:00,27.29,27.3,27.24,27.27,141300.0,10.1527,10.1564,10.1341,10.1452,141300.0
2012-03-27 10:10:00,27.28,27.28,27.18,27.2,416900.0,10.1489,10.1489,10.1117,10.1192,416900.0
2012-03-27 10:15:00,27.2,27.21,27.15,27.19,226400.0,10.1192,10.1229,10.1006,10.1155,226400.0
2012-03-27 10:20:00,27.19,27.19,27.14,27.16,226100.0,10.1155,10.1155,10.0969,10.1043,226100.0
2012-03-27 10:25:00,27.15,27.17,27.09,27.1,295200.0,10.1006,10.108,10.0783,10.082,295200.0
2012-03-27 10:30:00,27.09,27.11,27.02,27.03,479600.0,10.0783,10.0857,10.0522,10.0559,479600.0
2012-03-27 10:35:00,27.03,27.12,27.02,27.1,238800.0,10.0559,10.0894,10.0522,10.082,238800.0
2012-03-27 10:40:00,27.09,27.11,27.06,27.08,141700.0,10.0783,10.0857,10.0671,10.0745,141700.0
2012-03-27 10:45:00,27.08,27.12,27.07,27.12,91100.0,10.0745,10.0894,10.0708,10.0894,91100.0
2012-03-27 10:50:00,27.11,27.11,27.07,27.09,111100.0,10.0857,10.0857,10.0708,10.0783,111100.0
2012-03-27 10:55:00,27.09,27.09,27.06,27.07,75300.0,10.0783,10.0783,10.0671,10.0708,75300.0
2012-03-27 11:00:00,27.08,27.12,27.06,27.12,93500.0,10.0745,10.0894,10.0671,10.0894,93500.0
2012-03-27 11:05:00,27.13,27.16,27.1,27.11,137300.0,10.0931,10.1043,10.082,10.0857,137300.0
2012-03-27 11:10:00,27.12,27.12,27.07,27.08,171400.0,10.0894,10.0894,10.0708,10.0745,171400.0
2012-03-27 11:15:00,27.09,27.09,27.04,27.09,93200.0,10.0783,10.0783,10.0597,10.0783,93200.0
2012-03-27 11:20:00,27.09,27.1,27.05,27.07,63900.0,10.0783,10.082,10.0634,10.0708,63900.0
2012-03-27 11:25:00,27.07,27.09,27.02,27.03,137100.0,10.0708,10.0783,10.0522,10.0559,137100.0
2012-03-27 11:30:00,27.02,27.05,27.01,27.03,202100.0,10.0522,10.0634,10.0485,10.0559,202100.0
2012-03-27 11:35:00,27.02,27.03,26.99,27.01,319900.0,10.0522,10.0559,10.041,10.0485,319900.0
2012-03-27 11:40:00,27.01,27.06,27.01,27.06,66200.0,10.0485,10.0671,10.0485,10.0671,66200.0
2012-03-27 11:45:00,27.06,27.06,27.04,27.05,51400.0,10.0671,10.0671,10.0597,10.0634,51400.0
2012-03-27 11:50:00,27.06,27.12,27.06,27.12,26200.0,10.0671,10.0894,10.0671,10.0894,26200.0
2012-03-27 11:55:00,27.12,27.12,27.07,27.1,156400.0,10.0894,10.0894,10.0708,10.082,156400.0
2012-03-27 12:00:00,27.1,27.16,27.1,27.1,99000.0,10.082,10.1043,10.082,10.082,99000.0
2012-03-27 12:05:00,27.1,27.11,27.06,27.07,101800.0,10.082,10.0857,10.0671,10.0708,101800.0
2012-03-27 12:10:00,27.07,27.13,27.07,27.13,32100.0,10.0708,10.0931,10.0708,10.0931,32100.0
2012-03-27 12:15:00,27.13,27.17,27.13,27.15,51200.0,10.0931,10.108,10.0931,10.1006,51200.0
2012-03-27 12:20:00,27.14,27.16,27.09,27.09,71700.0,10.0969,10.1043,10.0783,10.0783,71700.0
2012-03-27 12:25:00,27.09,27.1,27.08,27.09,45400.0,10.0783,10.082,10.0745,10.0783,45400.0
2012-03-27 12:30:00,27.09,27.12,27.09,27.12,28500.0,10.0783,10.0894,10.0783,10.0894,28500.0
2012-03-27 12:35:00,27.12,27.15,27.11,27.13,36300.0,10.0894,10.1006,10.0857,10.0931,36300.0
2012-03-27 12:40:00,27.13,27.13,27.1,27.13,41000.0,10.0931,10.0931,10.082,10.0931,41000.0
2012-03-27 12:45:00,27.12,27.15,27.11,27.11,135700.0,10.0894,10.1006,10.0857,10.0857,135700.0
2012-03-27 12:50:00,27.11,27.12,27.08,27.12,49200.0,10.0857,10.0894,10.0745,10.0894,49200.0
2012-03-27 12:55:00,27.12,27.17,27.12,27.16,176400.0,10.0894,10.108,10.0894,10.1043,176400.0
2012-03-27 13:00:00,27.16,27.16,27.14,27.16,35500.0,10.1043,10.1043,10.0969,10.1043,35500.0
2012-03-27 13:05:00,27.16,27.16,27.11,27.12,53500.0,10.1043,10.1043,10.0857,10.0894,53500.0
2012-03-27 13:10:00,27.12,27.12,27.1,27.12,28600.0,10.0894,10.0894,10.082,10.0894,28600.0
2012-03-27 13:15:00,27.12,27.12,27.08,27.09,37700.0,10.0894,10.0894,10.0745,10.0783,37700.0
2012-03-27 13:20:00,27.09,27.11,27.05,27.05,40500.0,10.0783,10.0857,10.0634,10.0634,40500.0
2012-03-27 13:25:00,27.06,27.08,27.05,27.05,22800.0,10.0671,10.0745,10.0634,10.0634,22800.0
2012-03-27 13:30:00,27.05,27.05,27.01,27.05,27100.0,10.0634,10.0634,10.0485,10.0634,27100.0
2012-03-27 13:35:00,27.05,27.08,27.05,27.07,25000.0,10.0634,10.0745,10.0634,10.0708,25000.0
2012-03-27 13:40:00,27.07,27.08,27.05,27.06,72600.0,10.0708,10.0745,10.0634,10.0671,72600.0
2012-03-27 13:45:00,27.05,27.07,27.04,27.06,51900.0,10.0634,10.0708,10.0597,10.0671,51900.0
2012-03-27 13:50:00,27.06,27.08,27.05,27.08,31100.0,10.0671,10.0745,10.0634,10.0745,31100.0
2012-03-27 13:55:00,27.08,27.1,27.08,27.1,35500.0,10.0745,10.082,10.0745,10.082,35500.0
2012-03-27 14:00:00,27.1,27.1,27.05,27.06,26300.0,10.082,10.082,10.0634,10.0671,26300.0
2012-03-27 14:05:00,27.07,27.08,27.06,27.07,16200.0,10.0708,10.0745,10.0671,10.0708,16200.0
2012-03-27 14:10:00,27.07,27.12,27.07,27.12,89600.0,10.0708,10.0894,10.0708,10.0894,89600.0
2012-03-27 14:15:00,27.12,27.12,27.09,27.11,73800.0,10.0894,10.0894,10.0783,10.0857,73800.0
2012-03-27 14:20:00,27.11,27.12,27.08,27.09,47700.0,10.0857,10.0894,10.0745,10.0783,47700.0
2012-03-27 14:25:00,27.09,27.13,27.09,27.13,24700.0,10.0783,10.0931,10.0783,10.0931,24700.0
2012-03-27 14:30:00,27.13,27.13,27.1,27.11,31900.0,10.0931,10.0931,10.082,10.0857,31900.0
2012-03-27 14:35:00,27.11,27.11,27.02,27.04,111600.0,10.0857,10.0857,10.0522,10.0597,111600.0
2012-03-27 14:40:00,27.04,27.1,27.04,27.1,84300.0,10.0597,10.082,10.0597,10.082,84300.0
2012-03-27 14:45:00,27.1,27.12,27.09,27.12,64900.0,10.082,10.0894,10.0783,10.0894,64900.0
2012-03-27 14:50:00,27.12,27.14,27.1,27.13,91900.0,10.0894,10.0969,10.082,10.0931,91900.0
2012-03-27 14:55:00,27.14,27.16,27.12,27.15,64900.0,10.0969,10.1043,10.0894,10.1006,64900.0
2012-03-27 15:00:00,27.14,27.15,27.11,27.14,72100.0,10.0969,10.1006,10.0857,10.0969,72100.0
2012-03-27 15:05:00,27.14,27.18,27.13,27.16,98900.0,10.0969,10.1117,10.0931,10.1043,98900.0
2012-03-27 15:10:00,27.17,27.19,27.16,27.17,90000.0,10.108,10.1155,10.1043,10.108,90000.0
2012-03-27 15:15:00,27.16,27.17,27.12,27.14,93700.0,10.1043,10.108,10.0894,10.0969,93700.0
2012-03-27 15:20:00,27.14,27.16,27.12,27.13,114700.0,10.0969,10.1043,10.0894,10.0931,114700.0
2012-03-27 15:25:00,27.13,27.14,27.09,27.1,175300.0,10.0931,10.0969,10.0783,10.082,175300.0
2012-03-27 15:30:00,27.1,27.13,27.08,27.11,116600.0,10.082,10.0931,10.0745,10.0857,116600.0
2012-03-27 15:35:00,27.11,27.13,27.08,27.11,124300.0,10.0857,10.0931,10.0745,10.0857,124300.0
2012-03-27 15:40:00,27.1,27.11,27.06,27.06,219200.0,10.082,10.0857,10.0671,10.0671,219200.0
2012-03-27 15:45:00,27.07,27.11,26.97,27.01,396600.0,10.0708,10.0857,10.0336,10.0485,396600.0
2012-03-27 15:50:00,27.01,27.04,26.99,27.04,209500.0,10.0485,10.0597,10.041,10.0597,209500.0
2012-03-27 15:55:00,27.04,27.06,27.01,27.06,506700.0,10.0597,10.0671,10.0485,10.0671,506700.0
2012-03-28 09:30:00,26.86,26.86,26.72,26.76,217300.0,9.9927,9.9927,9.9406,9.9555,217300.0
2012-03-28 09:35:00,26.76,26.8,26.73,26.75,170600.0,9.9555,9.9704,9.9443,9.9518,170600.0
2012-03-28 09:40:00,26.75,26.76,26.6,26.6,165400.0,9.9518,9.9555,9.896,9.896,165400.0
2012-03-28 09:45:00,26.61,26.67,26.6,26.62,134700.0,9.8997,9.922,9.896,9.9034,134700.0
2012-03-28 09:50:00,26.61,26.62,26.52,26.6,172500.0,9.8997,9.9034,9.8662,9.896,172500.0
2012-03-28 09:55:00,26.6,26.61,26.51,26.56,127300.0,9.896,9.8997,9.8625,9.8811,127300.0
2012-03-28 10:00:00,26.57,26.63,26.57,26.61,109900.0,9.8848,9.9071,9.8848,9.8997,109900.0
2012-03-28 10:05:00,26.61,26.63,26.56,26.58,117900.0,9.8997,9.9071,9.8811,9.8885,117900.0
2012-03-28 10:10:00,26.58,26.61,26.54,26.6,158600.0,9.8885,9.8997,9.8736,9.896,158600.0
2012-03-28 10:15:00,26.6,26.61,26.47,26.53,192400.0,9.896,9.8997,9.8476,9.8699,192400.0
2012-03-28 10:20:00,26.52,26.56,26.48,26.51,176000.0,9.8662,9.8811,9.8513,9.8625,176000.0
2012-03-28 10:25:00,26.51,26.54,26.45,26.47,118300.0,9.8625,9.8736,9.8402,9.8476,118300.0
2012-03-28 10:30:00,26.47,26.47,26.38,26.39,179900.0,9.8476,9.8476,9.8141,9.8178,179900.0
2012-03-28 10:35:00,26.39,26.42,26.37,26.42,194100.0,9.8178,9.829,9.8104,9.829,194100.0
2012-03-28 10:40:00,26.42,26.44,26.35,26.42,140100.0,9.829,9.8364,9.803,9.829,140100.0
2012-03-28 10:45:00,26.41,26.42,26.29,26.3,160700.0,9.8253,9.829,9.7806,9.7843,160700.0
2012-03-28 10:50:00,26.3,26.31,26.23,26.26,398600.0,9.7843,9.7881,9.7583,9.7695,398600.0
2012-03-28 10:55:00,26.26,26.35,26.22,26.34,240500.0,9.7695,9.803,9.7546,9.7992,240500.0
2012-03-28 11:00:00,26.34,26.34,26.22,26.26,236300.0,9.7992,9.7992,9.7546,9.7695,236300.0
2012-03-28 11:05:00,26.26,26.32,26.24,26.24,268900.0,9.7695,9.7918,9.762,9.762,268900.0
2012-03-28 11:10:00,26.24,26.31,26.21,26.29,163000.0,9.762,9.7881,9.7509,9.7806,163000.0
2012-03-28 11:15:00,26.29,26.32,26.28,26.28,158000.0,9.7806,9.7918,9.7769,9.7769,158000.0
2012-03-28 11:20:00,26.29,26.29,26.26,26.28,103700.0,9.7806,9.7806,9.7695,9.7769,103700.0
2012-03-28 11:25:00,26.27,26.31,26.27,26.31,136500.0,9.7732,9.7881,9.7732,9.7881,136500.0
2012-03-28 11:30:00,26.32,26.33,26.29,26.31,73500.0,9.7918,9.7955,9.7806,9.7881,73500.0
2012-03-28 11:35:00,26.3,26.32,26.27,26.31,127300.0,9.7843,9.7918,9.7732,9.7881,127300.0
2012-03-28 11:40:00,26.32,26.33,26.26,26.26,130200.0,9.7918,9.7955,9.7695,9.7695,130200.0
2012-03-28 11:45:00,26.26,26.26,26.19,26.2,143400.0,9.7695,9.7695,9.7434,9.7471,143400.0
2012-03-28 11:50:00,26.2,26.2,26.11,26.13,200800.0,9.7471,9.7471,9.7137,9.7211,200800.0
2012-03-28 11:55:00,26.13,26.21,26.05,26.21,387300.0,9.7211,9.7509,9.6913,9.7509,387300.0
2012-03-28 12:00:00,26.21,26.22,26.18,26.21,216400.0,9.7509,9.7546,9.7397,9.7509,216400.0
2012-03-28 12:05:00,26.21,26.22,26.19,26.2,121600.0,9.7509,9.7546,9.7434,9.7471,121600.0
2012-03-28 12:10:00,26.2,26.22,26.17,26.18,165300.0,9.7471,9.7546,9.736,9.7397,165300.0
2012-03-28 12:15:00,26.18,26.27,26.17,26.21,279100.0,9.7397,9.7732,9.736,9.7509,279100.0
2012-03-28 12:20:00,26.22,26.25,26.12,26.12,314300.0,9.7546,9.7657,9.7174,9.7174,314300.0
2012-03-28 12:25:00,26.12,26.19,26.12,26.16,288800.0,9.7174,9.7434,9.7174,9.7323,288800.0
2012-03-28 12:30:00,26.16,26.17,26.1,26.12,226800.0,9.7323,9.736,9.7099,9.7174,226800.0
2012-03-28 12:35:00,26.13,26.15,26.1,26.1,58200.0,9.7211,9.7285,9.7099,9.7099,58200.0
2012-03-28 12:40:00,26.11,26.13,26.07,26.07,85300.0,9.7137,9.7211,9.6988,9.6988,85300.0
2012-03-28 12:45:00,26.08,26.1,26.05,26.09,123000.0,9.7025,9.7099,9.6913,9.7062,123000.0
2012-03-28 12:50:00,26.09,26.09,26.06,26.08,92600.0,9.7062,9.7062,9.6951,9.7025,92600.0
2012-03-28 12:55:00,26.09,26.14,26.09,26.14,74100.0,9.7062,9.7248,9.7062,9.7248,74100.0
2012-03-28 13:00:00,26.13,26.17,26.12,26.15,64900.0,9.7211,9.736,9.7174,9.7285,64900.0
2012-03-28 13:05:00,26.14,26.19,26.13,26.19,61800.0,9.7248,9.7434,9.7211,9.7434,61800.0
2012-03-28 13:10:00,26.19,26.21,26.14,26.16,79500.0,9.7434,9.7509,9.7248,9.7323,79500.0
2012-03-28 13:15:00,26.17,26.23,26.15,26.22,60800.0,9.736,9.7583,9.7285,9.7546,60800.0
2012-03-28 13:20:00,26.23,26.27,26.21,26.25,182800.0,9.7583,9.7732,9.7509,9.7657,182800.0
2012-03-28 13:25:00,26.24,26.26,26.23,26.24,100800.0,9.762,9.7695,9.7583,9.762,100800.0
2012-03-28 13:30:00,26.23,26.24,26.21,26.21,80400.0,9.7583,9.762,9.7509,9.7509,80400.0
2012-03-28 13:35:00,26.21,26.24,26.18,26.24,98400.0,9.7509,9.762,9.7397,9.762,98400.0
2012-03-28 13:40:00,26.23,26.31,26.22,26.3,465500.0,9.7583,9.7881,9.7546,9.7843,465500.0
2012-03-28 13:45:00,26.3,26.34,26.29,26.32,291000.0,9.7843,9.7992,9.7806,9.7918,291000.0
2012-03-28 13:50:00,26.32,26.35,26.31,26.32,103000.0,9.7918,9.803,9.7881,9.7918,103000.0
2012-03-28 13:55:00,26.32,26.35,26.31,26.33,39300.0,9.7918,9.803,9.7881,9.7955,39300.0
2012-03-28 14:00:00,26.33,26.33,26.27,26.31,144100.0,9.7955,9.7955,9.7732,9.7881,144100.0
2012-03-28 14:05:00,26.3,26.35,26.29,26.33,270700.0,9.7843,9.803,9.7806,9.7955,270700.0
2012-03-28 14:10:00,26.32,26.36,26.3,26.34,110700.0,9.7918,9.8067,9.7843,9.7992,110700.0
2012-03-28 14:15:00,26.35,26.38,26.33,26.33,113200.0,9.803,9.8141,9.7955,9.7955,113200.0
2012-03-28 14:20:00,26.33,26.36,26.33,26.34,111500.0,9.7955,9.8067,9.7955,9.7992,111500.0
2012-03-28 14:25:00,26.34,26.36,26.33,26.35,82700.0,9.7992,9.8067,9.7955,9.803,82700.0
2012-03-28 14:30:00,26.35,26.35,26.3,26.33,122600.0,9.803,9.803,9.7843,9.7955,122600.0
2012-03-28 14:35:00,26.33,26.34,26.3,26.31,147600.0,9.7955,9.7992,9.7843,9.7881,147600.0
2012-03-28 14:40:00,26.31,26.38,26.3,26.38,277500.0,9.7881,9.8141,9.7843,9.8141,277500.0
2012-03-28 14:45:00,26.38,26.41,26.35,26.37,140900.0,9.8141,9.8253,9.803,9.8104,140900.0
2012-03-28 14:50:00,26.37,26.39,26.35,26.37,68900.0,9.8104,9.8178,9.803,9.8104,68900.0
2012-03-28 14:55:00,26.36,26.42,26.34,26.42,225200.0,9.8067,9.829,9.7992,9.829,225200.0
2012-03-28 15:00:00,26.42,26.45,26.4,26.4,164100.0,9.829,9.8402,9.8216,9.8216,164100.0
2012-03-28 15:05:00,26.41,26.42,26.39,26.41,57500.0,9.8253,9.829,9.8178,9.8253,57500.0
2012-03-28 15:10:00,26.41,26.42,26.38,26.39,61000.0,9.8253,9.829,9.8141,9.8178,61000.0
2012-03-28 15:15:00,26.39,26.41,26.38,26.4,140800.0,9.8178,9.8253,9.8141,9.8216,140800.0
2012-03-28 15:20:00,26.41,26.44,26.39,26.43,263900.0,9.8253,9.8364,9.8178,9.8327,263900.0
2012-03-28 15:25:00,26.42,26.43,26.37,26.42,203600.0,9.829,9.8327,9.8104,9.829,203600.0
2012-03-28 15:30:00,26.42,26.42,26.4,26.41,79200.0,9.829,9.829,9.8216,9.8253,79200.0
2012-03-28 15:35:00,26.41,26.44,26.39,26.43,402600.0,9.8253,9.8364,9.8178,9.8327,402600.0
2012-03-28 15:40:00,26.44,26.48,26.42,26.48,271300.0,9.8364,9.8513,9.829,9.8513,271300.0
2012-03-28 15:45:00,26.48,26.51,26.46,26.51,476600.0,9.8513,9.8625,9.8439,9.8625,476600.0
2012-03-28 15:50:00,26.49,26.51,26.48,26.5,577600.0,9.855,9.8625,9.8513,9.8588,577600.0
2012-03-28 15:55:00,26.5,26.54,26.47,26.5,780700.0,9.8588,9.8736,9.8476,9.8588,780700.0
2012-03-29 09:30:00,25.96,26.13,25.95,26.13,466100.0,9.6579,9.7211,9.6541,9.7211,466100.0
2012-03-29 09:35:00,26.13,26.14,26.09,26.14,262800.0,9.7211,9.7248,9.7062,9.7248,262800.0
2012-03-29 09:40:00,26.13,26.14,26.06,26.07,168900.0,9.7211,9.7248,9.6951,9.6988,168900.0
2012-03-29 09:45:00,26.06,26.15,26.03,26.1,203300.0,9.6951,9.7285,9.6839,9.7099,203300.0
2012-03-29 09:50:00,26.1,26.11,26.07,26.11,159800.0,9.7099,9.7137,9.6988,9.7137,159800.0
2012-03-29 09:55:00,26.11,26.15,26.06,26.07,400200.0,9.7137,9.7285,9.6951,9.6988,400200.0
2012-03-29 10:00:00,26.07,26.18,26.06,26.18,198300.0,9.6988,9.7397,9.6951,9.7397,198300.0
2012-03-29 10:05:00,26.18,26.22,26.14,26.19,294600.0,9.7397,9.7546,9.7248,9.7434,294600.0
2012-03-29 10:10:00,26.18,26.24,26.16,26.2,339700.0,9.7397,9.762,9.7323,9.7471,339700.0
2012-03-29 10:15:00,26.2,26.21,26.08,26.09,335700.0,9.7471,9.7509,9.7025,9.7062,335700.0
2012-03-29 10:20:00,26.09,26.13,26.08,26.09,339400.0,9.7062,9.7211,9.7025,9.7062,339400.0
2012-03-29 10:25:00,26.09,26.09,26.02,26.07,170200.0,9.7062,9.7062,9.6802,9.6988,170200.0
2012-03-29 10:30:00,26.06,26.11,26.03,26.07,212100.0,9.6951,9.7137,9.6839,9.6988,212100.0
2012-03-29 10:35:00,26.07,26.07,25.99,26.06,209800.0,9.6988,9.6988,9.669,9.6951,209800.0
2012-03-29 10:40:00,26.05,26.11,26.04,26.07,363100.0,9.6913,9.7137,9.6876,9.6988,363100.0
2012-03-29 10:45:00,26.07,26.07,26.03,26.06,183300.0,9.6988,9.6988,9.6839,9.6951,183300.0
2012-03-29 10:50:00,26.06,26.07,26.03,26.06,128800.0,9.6951,9.6988,9.6839,9.6951,128800.0
2012-03-29 10:55:00,26.05,26.08,26.02,26.08,292500.0,9.6913,9.7025,9.6802,9.7025,292500.0
2012-03-29 11:00:00,26.08,26.09,26.05,26.09,90000.0,9.7025,9.7062,9.6913,9.7062,90000.0
2012-03-29 11:05:00,26.1,26.12,26.08,26.09,168500.0,9.7099,9.7174,9.7025,9.7062,168500.0
2012-03-29 11:10:00,26.08,26.11,26.05,26.06,128100.0,9.7025,9.7137,9.6913,9.6951,128100.0
2012-03-29 11:15:00,26.05,26.06,26.01,26.03,199000.0,9.6913,9.6951,9.6765,9.6839,199000.0
2012-03-29 11:20:00,26.02,26.07,26.02,26.03,168000.0,9.6802,9.6988,9.6802,9.6839,168000.0
2012-03-29 11:25:00,26.03,26.06,26.02,26.03,96800.0,9.6839,9.6951,9.6802,9.6839,96800.0
2012-03-29 11:30:00,26.03,26.07,26.02,26.06,94400.0,9.6839,9.6988,9.6802,9.6951,94400.0
2012-03-29 11:35:00,26.06,26.07,26.03,26.06,104200.0,9.6951,9.6988,9.6839,9.6951,104200.0
2012-03-29 11:40:00,26.06,26.1,26.06,26.09,70300.0,9.6951,9.7099,9.6951,9.7062,70300.0
2012-03-29 11:45:00,26.08,26.1,26.07,26.09,89300.0,9.7025,9.7099,9.6988,9.7062,89300.0
2012-03-29 11:50:00,26.08,26.09,26.04,26.05,47600.0,9.7025,9.7062,9.6876,9.6913,47600.0
2012-03-29 11:55:00,26.06,26.08,26.04,26.05,91200.0,9.6951,9.7025,9.6876,9.6913,91200.0
2012-03-29 12:00:00,26.05,26.09,26.04,26.07,79500.0,9.6913,9.7062,9.6876,9.6988,79500.0
2012-03-29 12:05:00,26.07,26.11,26.05,26.05,70500.0,9.6988,9.7137,9.6913,9.6913,70500.0
2012-03-29 12:10:00,26.04,26.05,26.04,26.05,33500.0,9.6876,9.6913,9.6876,9.6913,33500.0
2012-03-29 12:15:00,26.06,26.06,26.04,26.06,76400.0,9.6951,9.6951,9.6876,9.6951,76400.0
2012-03-29 12:20:00,26.05,26.07,26.02,26.04,69400.0,9.6913,9.6988,9.6802,9.6876,69400.0
2012-03-29 12:25:00,26.04,26.09,26.04,26.05,113700.0,9.6876,9.7062,9.6876,9.6913,113700.0
2012-03-29 12:30:00,26.05,26.07,26.03,26.05,106500.0,9.6913,9.6988,9.6839,9.6913,106500.0
2012-03-29 12:35:00,26.05,26.07,26.03,26.05,167900.0,9.6913,9.6988,9.6839,9.6913,167900.0
2012-03-29 12:40:00,26.05,26.07,26.04,26.05,112200.0,9.6913,9.6988,9.6876,9.6913,112200.0
2012-03-29 12:45:00,26.06,26.07,26.01,26.01,119400.0,9.6951,9.6988,9.6765,9.6765,119400.0
2012-03-29 12:50:00,26.02,26.05,26.01,26.05,84600.0,9.6802,9.6913,9.6765,9.6913,84600.0
2012-03-29 12:55:00,26.05,26.06,26.01,26.01,98100.0,9.6913,9.6951,9.6765,9.6765,98100.0
2012-03-29 13:00:00,26.0,26.04,25.98,26.04,105200.0,9.6727,9.6876,9.6653,9.6876,105200.0
2012-03-29 13:05:00,26.04,26.05,26.02,26.03,25900.0,9.6876,9.6913,9.6802,9.6839,25900.0
2012-03-29 13:10:00,26.03,26.05,25.99,26.0,98100.0,9.6839,9.6913,9.669,9.6727,98100.0
2012-03-29 13:15:00,26.01,26.02,26.0,26.02,36200.0,9.6765,9.6802,9.6727,9.6802,36200.0
2012-03-29 13:20:00,26.02,26.04,26.0,26.0,102100.0,9.6802,9.6876,9.6727,9.6727,102100.0
2012-03-29 13:25:00,26.0,26.03,25.98,26.02,59200.0,9.6727,9.6839,9.6653,9.6802,59200.0
2012-03-29 13:30:00,26.02,26.03,25.99,26.01,60400.0,9.6802,9.6839,9.669,9.6765,60400.0
2012-03-29 13:35:00,26.01,26.07,26.01,26.05,57000.0,9.6765,9.6988,9.6765,9.6913,57000.0
2012-03-29 13:40:00,26.05,26.06,26.03,26.03,44600.0,9.6913,9.6951,9.6839,9.6839,44600.0
2012-03-29 13:45:00,26.03,26.06,26.01,26.05,37500.0,9.6839,9.6951,9.6765,9.6913,37500.0
2012-03-29 13:50:00,26.05,26.06,26.03,26.04,66900.0,9.6913,9.6951,9.6839,9.6876,66900.0
2012-03-29 13:55:00,26.05,26.08,26.03,26.04,67200.0,9.6913,9.7025,9.6839,9.6876,67200.0
2012-03-29 14:00:00,26.04,26.1,26.04,26.06,59700.0,9.6876,9.7099,9.6876,9.6951,59700.0
2012-03-29 14:05:00,26.06,26.07,26.04,26.07,100700.0,9.6951,9.6988,9.6876,9.6988,100700.0
2012-03-29 14:10:00,26.07,26.07,26.04,26.06,67100.0,9.6988,9.6988,9.6876,9.6951,67100.0
2012-03-29 14:15:00,26.06,26.1,26.05,26.09,97400.0,9.6951,9.7099,9.6913,9.7062,97400.0
2012-03-29 14:20:00,26.1,26.1,26.07,26.08,87400.0,9.7099,9.7099,9.6988,9.7025,87400.0
2012-03-29 14:25:00,26.08,26.13,26.08,26.13,81600.0,9.7025,9.7211,9.7025,9.7211,81600.0
2012-03-29 14:30:00,26.13,26.13,26.09,26.09,46300.0,9.7211,9.7211,9.7062,9.7062,46300.0
2012-03-29 14:35:00,26.11,26.13,26.1,26.12,54400.0,9.7137,9.7211,9.7099,9.7174,54400.0
2012-03-29 14:40:00,26.11,26.12,26.09,26.11,84000.0,9.7137,9.7174,9.7062,9.7137,84000.0
2012-03-29 14:45:00,26.11,26.14,26.09,26.14,69900.0,9.7137,9.7248,9.7062,9.7248,69900.0
2012-03-29 14:50:00,26.14,26.14,26.12,26.13,41200.0,9.7248,9.7248,9.7174,9.7211,41200.0
2012-03-29 14:55:00,26.14,26.18,26.14,26.15,67000.0,9.7248,9.7397,9.7248,9.7285,67000.0
2012-03-29 15:00:00,26.15,26.17,26.12,26.16,53600.0,9.7285,9.736,9.7174,9.7323,53600.0
2012-03-29 15:05:00,26.16,26.18,26.14,26.17,83100.0,9.7323,9.7397,9.7248,9.736,83100.0
2012-03-29 15:10:00,26.18,26.29,26.18,26.25,138500.0,9.7397,9.7806,9.7397,9.7657,138500.0
2012-03-29 15:15:00,26.26,26.3,26.24,26.27,73800.0,9.7695,9.7843,9.762,9.7732,73800.0
2012-03-29 15:20:00,26.27,26.29,26.26,26.29,91100.0,9.7732,9.7806,9.7695,9.7806,91100.0
2012-03-29 15:25:00,26.28,26.29,26.25,26.25,138700.0,9.7769,9.7806,9.7657,9.7657,138700.0
2012-03-29 15:30:00,26.25,26.4,26.25,26.39,222200.0,9.7657,9.8216,9.7657,9.8178,222200.0
2012-03-29 15:35:00,26.39,26.4,26.37,26.39,157900.0,9.8178,9.8216,9.8104,9.8178,157900.0
2012-03-29 15:40:00,26.39,26.41,26.37,26.41,409200.0,9.8178,9.8253,9.8104,9.8253,409200.0
2012-03-29 15:45:00,26.4,26.43,26.4,26.4,153100.0,9.8216,9.8327,9.8216,9.8216,153100.0
2012-03-29 15:50:00,26.4,26.45,26.39,26.45,258500.0,9.8216,9.8402,9.8178,9.8402,258500.0
2012-03-29 15:55:00,26.45,26.48,26.42,26.43,490900.0,9.8402,9.8513,9.829,9.8327,490900.0
2012-03-30 09:30:00,26.39,26.53,26.34,26.43,477800.0,9.8178,9.8699,9.7992,9.8327,477800.0
2012-03-30 09:35:00,26.42,26.57,26.42,26.56,161500.0,9.829,9.8848,9.829,9.8811,161500.0
2012-03-30 09:40:00,26.56,26.62,26.51,26.61,405600.0,9.8811,9.9034,9.8625,9.8997,405600.0
2012-03-30 09:45:00,26.61,26.62,26.54,26.56,315200.0,9.8997,9.9034,9.8736,9.8811,315200.0
2012-03-30 09:50:00,26.57,26.62,26.54,26.58,144300.0,9.8848,9.9034,9.8736,9.8885,144300.0
2012-03-30 09:55:00,26.59,26.61,26.51,26.51,136600.0,9.8922,9.8997,9.8625,9.8625,136600.0
2012-03-30 10:00:00,26.52,26.58,26.51,26.55,156500.0,9.8662,9.8885,9.8625,9.8774,156500.0
2012-03-30 10:05:00,26.55,26.64,26.53,26.61,418100.0,9.8774,9.9108,9.8699,9.8997,418100.0
2012-03-30 10:10:00,26.61,26.61,26.51,26.56,160900.0,9.8997,9.8997,9.8625,9.8811,160900.0
2012-03-30 10:15:00,26.56,26.56,26.4,26.43,199000.0,9.8811,9.8811,9.8216,9.8327,199000.0
2012-03-30 10:20:00,26.42,26.43,26.33,26.37,260200.0,9.829,9.8327,9.7955,9.8104,260200.0
2012-03-30 10:25:00,26.38,26.43,26.36,26.42,219900.0,9.8141,9.8327,9.8067,9.829,219900.0
2012-03-30 10:30:00,26.42,26.45,26.39,26.4,109300.0,9.829,9.8402,9.8178,9.8216,109300.0
2012-03-30 10:35:00,26.39,26.4,26.25,26.26,152600.0,9.8178,9.8216,9.7657,9.7695,152600.0
2012-03-30 10:40:00,26.26,26.33,26.26,26.28,169500.0,9.7695,9.7955,9.7695,9.7769,169500.0
2012-03-30 10:45:00,26.27,26.32,26.24,26.3,139600.0,9.7732,9.7918,9.762,9.7843,139600.0
2012-03-30 10:50:00,26.29,26.3,26.26,26.27,76900.0,9.7806,9.7843,9.7695,9.7732,76900.0
2012-03-30 10:55:00,26.27,26.3,26.26,26.3,101300.0,9.7732,9.7843,9.7695,9.7843,101300.0
2012-03-30 11:00:00,26.3,26.34,26.29,26.34,66400.0,9.7843,9.7992,9.7806,9.7992,66400.0
2012-03-30 11:05:00,26.34,26.37,26.33,26.35,53900.0,9.7992,9.8104,9.7955,9.803,53900.0
2012-03-30 11:10:00,26.35,26.45,26.35,26.42,74200.0,9.803,9.8402,9.803,9.829,74200.0
2012-03-30 11:15:00,26.43,26.45,26.41,26.41,37700.0,9.8327,9.8402,9.8253,9.8253,37700.0
2012-03-30 11:20:00,26.41,26.42,26.34,26.34,134700.0,9.8253,9.829,9.7992,9.7992,134700.0
2012-03-30 11:25:00,26.35,26.4,26.34,26.37,51400.0,9.803,9.8216,9.7992,9.8104,51400.0
2012-03-30 11:30:00,26.37,26.37,26.33,26.35,36300.0,9.8104,9.8104,9.7955,9.803,36300.0
2012-03-30 11:35:00,26.34,26.39,26.34,26.35,51300.0,9.7992,9.8178,9.7992,9.803,51300.0
2012-03-30 11:40:00,26.35,26.35,26.31,26.32,42100.0,9.803,9.803,9.7881,9.7918,42100.0
2012-03-30 11:45:00,26.32,26.36,26.32,26.35,44300.0,9.7918,9.8067,9.7918,9.803,44300.0
2012-03-30 11:50:00,26.36,26.42,26.35,26.4,59500.0,9.8067,9.829,9.803,9.8216,59500.0
2012-03-30 11:55:00,26.4,26.41,26.39,26.39,41700.0,9.8216,9.8253,9.8178,9.8178,41700.0
2012-03-30 12:00:00,26.4,26.42,26.37,26.39,50000.0,9.8216,9.829,9.8104,9.8178,50000.0
2012-03-30 12:05:00,26.38,26.42,26.38,26.38,36200.0,9.8141,9.829,9.8141,9.8141,36200.0
2012-03-30 12:10:00,26.38,26.39,26.35,26.37,48600.0,9.8141,9.8178,9.803,9.8104,48600.0
2012-03-30 12:15:00,26.36,26.39,26.35,26.39,112500.0,9.8067,9.8178,9.803,9.8178,112500.0
2012-03-30 12:20:00,26.39,26.41,26.38,26.4,86800.0,9.8178,9.8253,9.8141,9.8216,86800.0
2012-03-30 12:25:00,26.4,26.43,26.38,26.43,47400.0,9.8216,9.8327,9.8141,9.8327,47400.0
2012-03-30 12:30:00,26.42,26.43,26.4,26.41,30700.0,9.829,9.8327,9.8216,9.8253,30700.0
2012-03-30 12:35:00,26.41,26.45,26.4,26.45,138300.0,9.8253,9.8402,9.8216,9.8402,138300.0
2012-03-30 12:40:00,26.45,26.46,26.42,26.44,133400.0,9.8402,9.8439,9.829,9.8364,133400.0
2012-03-30 12:45:00,26.44,26.46,26.43,26.45,83500.0,9.8364,9.8439,9.8327,9.8402,83500.0
2012-03-30 12:50:00,26.45,26.46,26.41,26.42,86900.0,9.8402,9.8439,9.8253,9.829,86900.0
2012-03-30 12:55:00,26.42,26.44,26.37,26.39,71900.0,9.829,9.8364,9.8104,9.8178,71900.0
2012-03-30 13:00:00,26.38,26.41,26.33,26.35,77500.0,9.8141,9.8253,9.7955,9.803,77500.0
2012-03-30 13:05:00,26.34,26.4,26.34,26.38,19400.0,9.7992,9.8216,9.7992,9.8141,19400.0
2012-03-30 13:10:00,26.38,26.39,26.33,26.39,111100.0,9.8141,9.8178,9.7955,9.8178,111100.0
2012-03-30 13:15:00,26.39,26.46,26.39,26.45,146600.0,9.8178,9.8439,9.8178,9.8402,146600.0
2012-03-30 13:20:00,26.45,26.46,26.44,26.44,38000.0,9.8402,9.8439,9.8364,9.8364,38000.0
2012-03-30 13:25:00,26.44,26.48,26.44,26.48,41900.0,9.8364,9.8513,9.8364,9.8513,41900.0
2012-03-30 13:30:00,26.48,26.52,26.47,26.49,78800.0,9.8513,9.8662,9.8476,9.855,78800.0
2012-03-30 13:35:00,26.49,26.49,26.48,26.48,24400.0,9.855,9.855,9.8513,9.8513,24400.0
2012-03-30 13:40:00,26.48,26.49,26.45,26.48,45600.0,9.8513,9.855,9.8402,9.8513,45600.0
2012-03-30 13:45:00,26.47,26.5,26.47,26.49,80400.0,9.8476,9.8588,9.8476,9.855,80400.0
2012-03-30 13:50:00,26.49,26.49,26.44,26.45,33800.0,9.855,9.855,9.8364,9.8402,33800.0
2012-03-30 13:55:00,26.44,26.48,26.44,26.48,50900.0,9.8364,9.8513,9.8364,9.8513,50900.0
2012-03-30 14:00:00,26.48,26.51,26.47,26.51,115800.0,9.8513,9.8625,9.8476,9.8625,115800.0
2012-03-30 14:05:00,26.51,26.51,26.49,26.49,34800.0,9.8625,9.8625,9.855,9.855,34800.0
2012-03-30 14:10:00,26.49,26.52,26.49,26.51,34100.0,9.855,9.8662,9.855,9.8625,34100.0
2012-03-30 14:15:00,26.51,26.52,26.47,26.47,35300.0,9.8625,9.8662,9.8476,9.8476,35300.0
2012-03-30 14:20:00,26.47,26.48,26.46,26.46,32800.0,9.8476,9.8513,9.8439,9.8439,32800.0
2012-03-30 14:25:00,26.46,26.47,26.43,26.44,44400.0,9.8439,9.8476,9.8327,9.8364,44400.0
2012-03-30 14:30:00,26.44,26.49,26.44,26.48,41600.0,9.8364,9.855,9.8364,9.8513,41600.0
2012-03-30 14:35:00,26.48,26.49,26.46,26.47,34600.0,9.8513,9.855,9.8439,9.8476,34600.0
2012-03-30 14:40:00,26.48,26.52,26.48,26.51,31600.0,9.8513,9.8662,9.8513,9.8625,31600.0
2012-03-30 14:45:00,26.51,26.52,26.5,26.5,59900.0,9.8625,9.8662,9.8588,9.8588,59900.0
2012-03-30 14:50:00,26.5,26.5,26.47,26.48,48800.0,9.8588,9.8588,9.8476,9.8513,48800.0
2012-03-30 14:55:00,26.49,26.49,26.43,26.43,72300.0,9.855,9.855,9.8327,9.8327,72300.0
2012-03-30 15:00:00,26.44,26.47,26.43,26.46,72000.0,9.8364,9.8476,9.8327,9.8439,72000.0
2012-03-30 15:05:00,26.46,26.47,26.43,26.45,95800.0,9.8439,9.8476,9.8327,9.8402,95800.0
2012-03-30 15:10:00,26.46,26.46,26.42,26.43,74600.0,9.8439,9.8439,9.829,9.8327,74600.0
2012-03-30 15:15:00,26.44,26.46,26.43,26.45,51300.0,9.8364,9.8439,9.8327,9.8402,51300.0
2012-03-30 15:20:00,26.44,26.5,26.43,26.49,83700.0,9.8364,9.8588,9.8327,9.855,83700.0
2012-03-30 15:25:00,26.5,26.5,26.46,26.46,102800.0,9.8588,9.8588,9.8439,9.8439,102800.0
2012-03-30 15:30:00,26.46,26.52,26.46,26.52,119100.0,9.8439,9.8662,9.8439,9.8662,119100.0
2012-03-30 15:35:00,26.52,26.55,26.49,26.49,109300.0,9.8662,9.8774,9.855,9.855,109300.0
2012-03-30 15:40:00,26.5,26.52,26.49,26.5,124100.0,9.8588,9.8662,9.855,9.8588,124100.0
2012-03-30 15:45:00,26.51,26.54,26.45,26.46,226900.0,9.8625,9.8736,9.8402,9.8439,226900.0
2012-03-30 15:50:00,26.45,26.51,26.44,26.5,191700.0,9.8402,9.8625,9.8364,9.8588,191700.0
2012-03-30 15:55:00,26.5,26.56,26.49,26.56,676600.0,9.8588,9.8811,9.855,9.8811,676600.0
2012-04-02 09:30:00,26.3,26.34,26.22,26.28,348600.0,9.7843,9.7992,9.7546,9.7769,348600.0
2012-04-02 09:35:00,26.28,26.41,26.26,26.4,233000.0,9.7769,9.8253,9.7695,9.8216,233000.0
2012-04-02 09:40:00,26.39,26.54,26.39,26.5,114200.0,9.8178,9.8736,9.8178,9.8588,114200.0
2012-04-02 09:45:00,26.5,26.52,26.45,26.49,186100.0,9.8588,9.8662,9.8402,9.855,186100.0
2012-04-02 09:50:00,26.49,26.5,26.45,26.45,76400.0,9.855,9.8588,9.8402,9.8402,76400.0
2012-04-02 09:55:00,26.45,26.47,26.42,26.46,160000.0,9.8402,9.8476,9.829,9.8439,160000.0
2012-04-02 10:00:00,26.46,26.61,26.46,26.6,241400.0,9.8439,9.8997,9.8439,9.896,241400.0
2012-04-02 10:05:00,26.61,26.63,26.54,26.54,173000.0,9.8997,9.9071,9.8736,9.8736,173000.0
2012-04-02 10:10:00,26.54,26.71,26.54,26.68,216900.0,9.8736,9.9369,9.8736,9.9257,216900.0
2012-04-02 10:15:00,26.68,26.73,26.66,26.7,136600.0,9.9257,9.9443,9.9183,9.9332,136600.0
2012-04-02 10:20:00,26.7,26.7,26.67,26.68,89600.0,9.9332,9.9332,9.922,9.9257,89600.0
2012-04-02 10:25:00,26.69,26.74,26.64,26.66,182800.0,9.9294,9.948,9.9108,9.9183,182800.0
2012-04-02 10:30:00,26.67,26.74,26.66,26.67,201300.0,9.922,9.948,9.9183,9.922,201300.0
2012-04-02 10:35:00,26.67,26.67,26.59,26.62,85700.0,9.922,9.922,9.8922,9.9034,85700.0
2012-04-02 10:40:00,26.63,26.63,26.56,26.57,82400.0,9.9071,9.9071,9.8811,9.8848,82400.0
2012-04-02 10:45:00,26.58,26.67,26.57,26.67,96200.0,9.8885,9.922,9.8848,9.922,96200.0
2012-04-02 10:50:00,26.67,26.73,26.66,26.73,157200.0,9.922,9.9443,9.9183,9.9443,157200.0
2012-04-02 10:55:00,26.73,26.76,26.69,26.69,168300.0,9.9443,9.9555,9.9294,9.9294,168300.0
2012-04-02 11:00:00,26.69,26.72,26.69,26.71,67900.0,9.9294,9.9406,9.9294,9.9369,67900.0
2012-04-02 11:05:00,26.71,26.72,26.68,26.71,102900.0,9.9369,9.9406,9.9257,9.9369,102900.0
2012-04-02 11:10:00,26.72,26.75,26.7,26.7,206500.0,9.9406,9.9518,9.9332,9.9332,206500.0
2012-04-02 11:15:00,26.7,26.71,26.65,26.67,80500.0,9.9332,9.9369,9.9146,9.922,80500.0
2012-04-02 11:20:00,26.67,26.72,26.66,26.71,97100.0,9.922,9.9406,9.9183,9.9369,97100.0
2012-04-02 11:25:00,26.72,26.77,26.71,26.75,105500.0,9.9406,9.9592,9.9369,9.9518,105500.0
2012-04-02 11:30:00,26.76,26.77,26.74,26.75,116400.0,9.9555,9.9592,9.948,9.9518,116400.0
2012-04-02 11:35:00,26.75,26.76,26.7,26.71,131500.0,9.9518,9.9555,9.9332,9.9369,131500.0
2012-04-02 11:40:00,26.71,26.73,26.68,26.68,64300.0,9.9369,9.9443,9.9257,9.9257,64300.0
2012-04-02 11:45:00,26.68,26.72,26.68,26.7,358400.0,9.9257,9.9406,9.9257,9.9332,358400.0
2012-04-02 11:50:00,26.7,26.74,26.69,26.72,172200.0,9.9332,9.948,9.9294,9.9406,172200.0
2012-04-02 11:55:00,26.73,26.74,26.71,26.72,120400.0,9.9443,9.948,9.9369,9.9406,120400.0
2012-04-02 12:00:00,26.72,26.75,26.7,26.75,248900.0,9.9406,9.9518,9.9332,9.9518,248900.0
2012-04-02 12:05:00,26.74,26.77,26.73,26.75,132900.0,9.948,9.9592,9.9443,9.9518,132900.0
2012-04-02 12:10:00,26.75,26.77,26.74,26.76,147400.0,9.9518,9.9592,9.948,9.9555,147400.0
2012-04-02 12:15:00,26.76,26.76,26.72,26.76,206000.0,9.9555,9.9555,9.9406,9.9555,206000.0
2012-04-02 12:20:00,26.76,26.77,26.75,26.75,62900.0,9.9555,9.9592,9.9518,9.9518,62900.0
2012-04-02 12:25:00,26.76,26.79,26.75,26.76,109500.0,9.9555,9.9666,9.9518,9.9555,109500.0
2012-04-02 12:30:00,26.77,26.77,26.75,26.75,88500.0,9.9592,9.9592,9.9518,9.9518,88500.0
2012-04-02 12:35:00,26.75,26.77,26.74,26.76,98600.0,9.9518,9.9592,9.948,9.9555,98600.0
2012-04-02 12:40:00,26.75,26.77,26.75,26.76,31700.0,9.9518,9.9592,9.9518,9.9555,31700.0
2012-04-02 12:45:00,26.76,26.77,26.75,26.77,21600.0,9.9555,9.9592,9.9518,9.9592,21600.0
2012-04-02 12:50:00,26.76,26.77,26.75,26.76,112000.0,9.9555,9.9592,9.9518,9.9555,112000.0
2012-04-02 12:55:00,26.76,26.78,26.75,26.78,53500.0,9.9555,9.9629,9.9518,9.9629,53500.0
2012-04-02 13:00:00,26.79,26.79,26.76,26.77,49700.0,9.9666,9.9666,9.9555,9.9592,49700.0
2012-04-02 13:05:00,26.77,26.77,26.76,26.76,24700.0,9.9592,9.9592,9.9555,9.9555,24700.0
2012-04-02 13:10:00,26.76,26.77,26.75,26.77,57700.0,9.9555,9.9592,9.9518,9.9592,57700.0
2012-04-02 13:15:00,26.76,26.78,26.76,26.78,74000.0,9.9555,9.9629,9.9555,9.9629,74000.0
2012-04-02 13:20:00,26.78,26.8,26.78,26.8,91600.0,9.9629,9.9704,9.9629,9.9704,91600.0
2012-04-02 13:25:00,26.8,26.81,26.79,26.79,144800.0,9.9704,9.9741,9.9666,9.9666,144800.0
2012-04-02 13:30:00,26.79,26.8,26.78,26.79,86000.0,9.9666,9.9704,9.9629,9.9666,86000.0
2012-04-02 13:35:00,26.78,26.79,26.76,26.78,41900.0,9.9629,9.9666,9.9555,9.9629,41900.0
2012-04-02 13:40:00,26.78,26.78,26.76,26.77,25100.0,9.9629,9.9629,9.9555,9.9592,25100.0
2012-04-02 13:45:00,26.77,26.8,26.76,26.8,86800.0,9.9592,9.9704,9.9555,9.9704,86800.0
2012-04-02 13:50:00,26.8,26.8,26.78,26.79,137600.0,9.9704,9.9704,9.9629,9.9666,137600.0
2012-04-02 13:55:00,26.79,26.79,26.76,26.76,90600.0,9.9666,9.9666,9.9555,9.9555,90600.0
2012-04-02 14:00:00,26.77,26.77,26.75,26.76,117000.0,9.9592,9.9592,9.9518,9.9555,117000.0
2012-04-02 14:05:00,26.76,26.78,26.74,26.74,63200.0,9.9555,9.9629,9.948,9.948,63200.0
2012-04-02 14:10:00,26.75,26.75,26.72,26.73,59900.0,9.9518,9.9518,9.9406,9.9443,59900.0
2012-04-02 14:15:00,26.73,26.75,26.72,26.75,39200.0,9.9443,9.9518,9.9406,9.9518,39200.0
2012-04-02 14:20:00,26.74,26.81,26.74,26.81,89200.0,9.948,9.9741,9.948,9.9741,89200.0
2012-04-02 14:25:00,26.81,26.82,26.8,26.81,67200.0,9.9741,9.9778,9.9704,9.9741,67200.0
2012-04-02 14:30:00,26.81,26.84,26.8,26.83,52200.0,9.9741,9.9852,9.9704,9.9815,52200.0
2012-04-02 14:35:00,26.83,26.85,26.82,26.82,62100.0,9.9815,9.989,9.9778,9.9778,62100.0
2012-04-02 14:40:00,26.82,26.83,26.8,26.81,104300.0,9.9778,9.9815,9.9704,9.9741,104300.0
2012-04-02 14:45:00,26.81,26.87,26.8,26.85,81900.0,9.9741,9.9964,9.9704,9.989,81900.0
2012-04-02 14:50:00,26.85,26.86,26.8,26.84,97400.0,9.989,9.9927,9.9704,9.9852,97400.0
2012-04-02 14:55:00,26.83,26.87,26.82,26.86,109500.0,9.9815,9.9964,9.9778,9.9927,109500.0
2012-04-02 15:00:00,26.86,26.87,26.81,26.81,141000.0,9.9927,9.9964,9.9741,9.9741,141000.0
2012-04-02 15:05:00,26.81,26.83,26.75,26.76,198600.0,9.9741,9.9815,9.9518,9.9555,198600.0
2012-04-02 15:10:00,26.76,26.77,26.74,26.75,131900.0,9.9555,9.9592,9.948,9.9518,131900.0
2012-04-02 15:15:00,26.75,26.76,26.71,26.71,130500.0,9.9518,9.9555,9.9369,9.9369,130500.0
2012-04-02 15:20:00,26.72,26.72,26.65,26.67,137100.0,9.9406,9.9406,9.9146,9.922,137100.0
2012-04-02 15:25:00,26.66,26.68,26.63,26.67,135300.0,9.9183,9.9257,9.9071,9.922,135300.0
2012-04-02 15:30:00,26.68,26.69,26.64,26.64,171700.0,9.9257,9.9294,9.9108,9.9108,171700.0
2012-04-02 15:35:00,26.64,26.72,26.62,26.7,225100.0,9.9108,9.9406,9.9034,9.9332,225100.0
2012-04-02 15:40:00,26.7,26.7,26.66,26.67,198800.0,9.9332,9.9332,9.9183,9.922,198800.0
2012-04-02 15:45:00,26.67,26.68,26.57,26.59,273300.0,9.922,9.9257,9.8848,9.8922,273300.0
2012-04-02 15:50:00,26.59,26.66,26.59,26.64,360000.0,9.8922,9.9183,9.8922,9.9108,360000.0
2012-04-02 15:55:00,26.63,26.67,26.6,26.62,455400.0,9.9071,9.922,9.896,9.9034,455400.0
2012-04-03 09:30:00,26.48,26.58,26.45,26.55,175200.0,9.8513,9.8885,9.8402,9.8774,175200.0
2012-04-03 09:35:00,26.55,26.56,26.47,26.5,154700.0,9.8774,9.8811,9.8476,9.8588,154700.0
2012-04-03 09:40:00,26.51,26.51,26.4,26.42,192500.0,9.8625,9.8625,9.8216,9.829,192500.0
2012-04-03 09:45:00,26.42,26.42,26.32,26.34,120500.0,9.829,9.829,9.7918,9.7992,120500.0
2012-04-03 09:50:00,26.34,26.34,26.24,26.27,187400.0,9.7992,9.7992,9.762,9.7732,187400.0
2012-04-03 09:55:00,26.27,26.29,26.26,26.29,108200.0,9.7732,9.7806,9.7695,9.7806,108200.0
2012-04-03 10:00:00,26.29,26.29,26.18,26.24,242800.0,9.7806,9.7806,9.7397,9.762,242800.0
2012-04-03 10:05:00,26.24,26.33,26.23,26.33,218100.0,9.762,9.7955,9.7583,9.7955,218100.0
2012-04-03 10:10:00,26.33,26.33,26.26,26.28,138300.0,9.7955,9.7955,9.7695,9.7769,138300.0
2012-04-03 10:15:00,26.28,26.29,26.22,26.23,79400.0,9.7769,9.7806,9.7546,9.7583,79400.0
2012-04-03 10:20:00,26.23,26.29,26.22,26.27,108300.0,9.7583,9.7806,9.7546,9.7732,108300.0
2012-04-03 10:25:00,26.27,26.3,26.25,26.29,63000.0,9.7732,9.7843,9.7657,9.7806,63000.0
2012-04-03 10:30:00,26.29,26.34,26.27,26.33,118300.0,9.7806,9.7992,9.7732,9.7955,118300.0
2012-04-03 10:35:00,26.33,26.36,26.3,26.33,59400.0,9.7955,9.8067,9.7843,9.7955,59400.0
2012-04-03 10:40:00,26.33,26.38,26.33,26.37,100000.0,9.7955,9.8141,9.7955,9.8104,100000.0
2012-04-03 10:45:00,26.37,26.42,26.35,26.41,180200.0,9.8104,9.829,9.803,9.8253,180200.0
2012-04-03 10:50:00,26.41,26.46,26.39,26.44,198600.0,9.8253,9.8439,9.8178,9.8364,198600.0
2012-04-03 10:55:00,26.43,26.45,26.39,26.39,57900.0,9.8327,9.8402,9.8178,9.8178,57900.0
2012-04-03 11:00:00,26.4,26.4,26.33,26.37,111600.0,9.8216,9.8216,9.7955,9.8104,111600.0
2012-04-03 11:05:00,26.38,26.38,26.3,26.3,77500.0,9.8141,9.8141,9.7843,9.7843,77500.0
2012-04-03 11:10:00,26.3,26.31,26.28,26.28,92900.0,9.7843,9.7881,9.7769,9.7769,92900.0
2012-04-03 11:15:00,26.28,26.3,26.22,26.25,72900.0,9.7769,9.7843,9.7546,9.7657,72900.0
2012-04-03 11:20:00,26.25,26.27,26.22,26.27,65300.0,9.7657,9.7732,9.7546,9.7732,65300.0
2012-04-03 11:25:00,26.27,26.29,26.25,26.27,44900.0,9.7732,9.7806,9.7657,9.7732,44900.0
2012-04-03 11:30:00,26.28,26.28,26.22,26.23,79400.0,9.7769,9.7769,9.7546,9.7583,79400.0
2012-04-03 11:35:00,26.23,26.27,26.22,26.23,82600.0,9.7583,9.7732,9.7546,9.7583,82600.0
2012-04-03 11:40:00,26.23,26.27,26.21,26.25,33500.0,9.7583,9.7732,9.7509,9.7657,33500.0
2012-04-03 11:45:00,26.24,26.28,26.22,26.26,55300.0,9.762,9.7769,9.7546,9.7695,55300.0
2012-04-03 11:50:00,26.26,26.29,26.25,26.25,37400.0,9.7695,9.7806,9.7657,9.7657,37400.0
2012-04-03 11:55:00,26.26,26.28,26.25,26.25,37300.0,9.7695,9.7769,9.7657,9.7657,37300.0
2012-04-03 12:00:00,26.26,26.27,26.24,26.25,21800.0,9.7695,9.7732,9.762,9.7657,21800.0
2012-04-03 12:05:00,26.24,26.25,26.21,26.22,27600.0,9.762,9.7657,9.7509,9.7546,27600.0
2012-04-03 12:10:00,26.22,26.22,26.18,26.18,54300.0,9.7546,9.7546,9.7397,9.7397,54300.0
2012-04-03 12:15:00,26.18,26.19,26.15,26.17,89200.0,9.7397,9.7434,9.7285,9.736,89200.0
2012-04-03 12:20:00,26.18,26.19,26.13,26.13,76300.0,9.7397,9.7434,9.7211,9.7211,76300.0
2012-04-03 12:25:00,26.14,26.14,26.09,26.09,101700.0,9.7248,9.7248,9.7062,9.7062,101700.0
2012-04-03 12:30:00,26.09,26.09,26.03,26.05,95400.0,9.7062,9.7062,9.6839,9.6913,95400.0
2012-04-03 12:35:00,26.04,26.08,26.03,26.07,70600.0,9.6876,9.7025,9.6839,9.6988,70600.0
2012-04-03 12:40:00,26.06,26.11,26.06,26.09,31300.0,9.6951,9.7137,9.6951,9.7062,31300.0
2012-04-03 12:45:00,26.1,26.14,26.09,26.14,35000.0,9.7099,9.7248,9.7062,9.7248,35000.0
2012-04-03 12:50:00,26.14,26.17,26.12,26.12,69300.0,9.7248,9.736,9.7174,9.7174,69300.0
2012-04-03 12:55:00,26.12,26.14,26.12,26.13,42000.0,9.7174,9.7248,9.7174,9.7211,42000.0
2012-04-03 13:00:00,26.13,26.13,26.1,26.12,60800.0,9.7211,9.7211,9.7099,9.7174,60800.0
2012-04-03 13:05:00,26.12,26.14,26.11,26.12,158100.0,9.7174,9.7248,9.7137,9.7174,158100.0
2012-04-03 13:10:00,26.13,26.14,26.12,26.14,69800.0,9.7211,9.7248,9.7174,9.7248,69800.0
2012-04-03 13:15:00,26.14,26.16,26.11,26.16,102100.0,9.7248,9.7323,9.7137,9.7323,102100.0
2012-04-03 13:20:00,26.16,26.17,26.14,26.16,51700.0,9.7323,9.736,9.7248,9.7323,51700.0
2012-04-03 13:25:00,26.16,26.17,26.13,26.15,57100.0,9.7323,9.736,9.7211,9.7285,57100.0
2012-04-03 13:30:00,26.14,26.16,26.12,26.14,25300.0,9.7248,9.7323,9.7174,9.7248,25300.0
2012-04-03 13:35:00,26.14,26.14,26.11,26.11,51000.0,9.7248,9.7248,9.7137,9.7137,51000.0
2012-04-03 13:40:00,26.11,26.11,26.08,26.09,49300.0,9.7137,9.7137,9.7025,9.7062,49300.0
2012-04-03 13:45:00,26.08,26.1,26.07,26.09,45000.0,9.7025,9.7099,9.6988,9.7062,45000.0
2012-04-03 13:50:00,26.09,26.16,26.08,26.16,58700.0,9.7062,9.7323,9.7025,9.7323,58700.0
2012-04-03 13:55:00,26.16,26.17,26.11,26.14,112700.0,9.7323,9.736,9.7137,9.7248,112700.0
2012-04-03 14:00:00,26.13,26.13,25.99,25.99,285100.0,9.7211,9.7211,9.669,9.669,285100.0
2012-04-03 14:05:00,25.99,26.01,25.93,25.94,209600.0,9.669,9.6765,9.6467,9.6504,209600.0
2012-04-03 14:10:00,25.95,25.96,25.88,25.91,283100.0,9.6541,9.6579,9.6281,9.6393,283100.0
2012-04-03 14:15:00,25.91,25.99,25.87,25.99,266100.0,9.6393,9.669,9.6244,9.669,266100.0
2012-04-03 14:20:00,25.99,26.01,25.95,26.0,114700.0,9.669,9.6765,9.6541,9.6727,114700.0
2012-04-03 14:25:00,25.99,26.01,25.92,25.93,142700.0,9.669,9.6765,9.643,9.6467,142700.0
2012-04-03 14:30:00,25.93,25.94,25.85,25.92,231500.0,9.6467,9.6504,9.6169,9.643,231500.0
2012-04-03 14:35:00,25.91,25.92,25.8,25.8,199100.0,9.6393,9.643,9.5983,9.5983,199100.0
2012-04-03 14:40:00,25.8,25.83,25.76,25.79,341500.0,9.5983,9.6095,9.5835,9.5946,341500.0
2012-04-03 14:45:00,25.78,25.79,25.74,25.78,323500.0,9.5909,9.5946,9.576,9.5909,323500.0
2012-04-03 14:50:00,25.78,25.8,25.71,25.74,309000.0,9.5909,9.5983,9.5649,9.576,309000.0
2012-04-03 14:55:00,25.74,25.79,25.73,25.78,184700.0,9.576,9.5946,9.5723,9.5909,184700.0
2012-04-03 15:00:00,25.78,25.85,25.77,25.85,351500.0,9.5909,9.6169,9.5872,9.6169,351500.0
2012-04-03 15:05:00,25.86,25.99,25.85,25.98,428500.0,9.6207,9.669,9.6169,9.6653,428500.0
2012-04-03 15:10:00,25.98,26.0,25.92,25.96,219400.0,9.6653,9.6727,9.643,9.6579,219400.0
2012-04-03 15:15:00,25.96,25.99,25.92,25.94,123500.0,9.6579,9.669,9.643,9.6504,123500.0
2012-04-03 15:20:00,25.94,25.95,25.88,25.92,137900.0,9.6504,9.6541,9.6281,9.643,137900.0
2012-04-03 15:25:00,25.92,25.93,25.85,25.88,112000.0,9.643,9.6467,9.6169,9.6281,112000.0
2012-04-03 15:30:00,25.89,25.91,25.85,25.88,180800.0,9.6318,9.6393,9.6169,9.6281,180800.0
2012-04-03 15:35:00,25.87,25.91,25.84,25.85,142500.0,9.6244,9.6393,9.6132,9.6169,142500.0
2012-04-03 15:40:00,25.84,25.88,25.81,25.83,332600.0,9.6132,9.6281,9.6021,9.6095,332600.0
2012-04-03 15:45:00,25.84,25.93,25.83,25.92,313200.0,9.6132,9.6467,9.6095,9.643,313200.0
2012-04-03 15:50:00,25.92,25.95,25.9,25.95,242600.0,9.643,9.6541,9.6355,9.6541,242600.0
2012-04-03 15:55:00,25.95,25.99,25.93,25.98,1219500.0,9.6541,9.669,9.6467,9.6653,1219500.0
2012-04-04 09:30:00,25.23,25.3,25.2,25.27,411700.0,9.3863,9.4123,9.3751,9.4012,411700.0
2012-04-04 09:35:00,25.27,25.42,25.27,25.41,326600.0,9.4012,9.457,9.4012,9.4532,326600.0
2012-04-04 09:40:00,25.42,25.56,25.42,25.55,177600.0,9.457,9.509,9.457,9.5053,177600.0
2012-04-04 09:45:00,25.56,25.56,25.4,25.4,225200.0,9.509,9.509,9.4495,9.4495,225200.0
2012-04-04 09:50:00,25.4,25.43,25.36,25.42,182300.0,9.4495,9.4607,9.4346,9.457,182300.0
2012-04-04 09:55:00,25.41,25.43,25.34,25.41,226800.0,9.4532,9.4607,9.4272,9.4532,226800.0
2012-04-04 10:00:00,25.4,25.42,25.33,25.37,164200.0,9.4495,9.457,9.4235,9.4384,164200.0
2012-04-04 10:05:00,25.37,25.38,25.34,25.36,172300.0,9.4384,9.4421,9.4272,9.4346,172300.0
2012-04-04 10:10:00,25.36,25.36,25.29,25.36,148400.0,9.4346,9.4346,9.4086,9.4346,148400.0
2012-04-04 10:15:00,25.36,25.36,25.28,25.35,220600.0,9.4346,9.4346,9.4049,9.4309,220600.0
2012-04-04 10:20:00,25.34,25.39,25.34,25.38,123000.0,9.4272,9.4458,9.4272,9.4421,123000.0
2012-04-04 10:25:00,25.37,25.37,25.29,25.35,121100.0,9.4384,9.4384,9.4086,9.4309,121100.0
2012-04-04 10:30:00,25.34,25.34,25.31,25.33,103800.0,9.4272,9.4272,9.416,9.4235,103800.0
2012-04-04 10:35:00,25.33,25.43,25.3,25.42,193300.0,9.4235,9.4607,9.4123,9.457,193300.0
2012-04-04 10:40:00,25.42,25.43,25.35,25.41,131500.0,9.457,9.4607,9.4309,9.4532,131500.0
2012-04-04 10:45:00,25.41,25.41,25.34,25.37,81100.0,9.4532,9.4532,9.4272,9.4384,81100.0
2012-04-04 10:50:00,25.37,25.41,25.32,25.41,140700.0,9.4384,9.4532,9.4198,9.4532,140700.0
2012-04-04 10:55:00,25.41,25.41,25.28,25.29,133700.0,9.4532,9.4532,9.4049,9.4086,133700.0
2012-04-04 11:00:00,25.29,25.35,25.29,25.35,155700.0,9.4086,9.4309,9.4086,9.4309,155700.0
2012-04-04 11:05:00,25.35,25.4,25.33,25.38,161900.0,9.4309,9.4495,9.4235,9.4421,161900.0
2012-04-04 11:10:00,25.38,25.38,25.37,25.37,88100.0,9.4421,9.4421,9.4384,9.4384,88100.0
2012-04-04 11:15:00,25.37,25.39,25.37,25.38,64600.0,9.4384,9.4458,9.4384,9.4421,64600.0
2012-04-04 11:20:00,25.37,25.42,25.37,25.4,220500.0,9.4384,9.457,9.4384,9.4495,220500.0
2012-04-04 11:25:00,25.41,25.41,25.35,25.35,86500.0,9.4532,9.4532,9.4309,9.4309,86500.0
2012-04-04 11:30:00,25.36,25.4,25.36,25.4,89200.0,9.4346,9.4495,9.4346,9.4495,89200.0
2012-04-04 11:35:00,25.4,25.42,25.38,25.42,130800.0,9.4495,9.457,9.4421,9.457,130800.0
2012-04-04 11:40:00,25.42,25.46,25.41,25.45,144400.0,9.457,9.4718,9.4532,9.4681,144400.0
2012-04-04 11:45:00,25.44,25.45,25.36,25.36,80500.0,9.4644,9.4681,9.4346,9.4346,80500.0
2012-04-04 11:50:00,25.36,25.41,25.35,25.4,83200.0,9.4346,9.4532,9.4309,9.4495,83200.0
2012-04-04 11:55:00,25.4,25.41,25.33,25.35,92300.0,9.4495,9.4532,9.4235,9.4309,92300.0
2012-04-04 12:00:00,25.34,25.35,25.33,25.35,58000.0,9.4272,9.4309,9.4235,9.4309,58000.0
2012-04-04 12:05:00,25.35,25.41,25.34,25.39,217500.0,9.4309,9.4532,9.4272,9.4458,217500.0
2012-04-04 12:10:00,25.39,25.44,25.38,25.44,128100.0,9.4458,9.4644,9.4421,9.4644,128100.0
2012-04-04 12:15:00,25.43,25.48,25.41,25.42,199700.0,9.4607,9.4793,9.4532,9.457,199700.0
2012-04-04 12:20:00,25.42,25.43,25.4,25.43,126700.0,9.457,9.4607,9.4495,9.4607,126700.0
2012-04-04 12:25:00,25.43,25.43,25.38,25.4,92300.0,9.4607,9.4607,9.4421,9.4495,92300.0
2012-04-04 12:30:00,25.39,25.41,25.39,25.41,40700.0,9.4458,9.4532,9.4458,9.4532,40700.0
2012-04-04 12:35:00,25.41,25.42,25.39,25.39,56600.0,9.4532,9.457,9.4458,9.4458,56600.0
2012-04-04 12:40:00,25.4,25.44,25.38,25.38,62800.0,9.4495,9.4644,9.4421,9.4421,62800.0
2012-04-04 12:45:00,25.39,25.39,25.35,25.37,41500.0,9.4458,9.4458,9.4309,9.4384,41500.0
2012-04-04 12:50:00,25.37,25.38,25.35,25.37,93500.0,9.4384,9.4421,9.4309,9.4384,93500.0
2012-04-04 12:55:00,25.37,25.38,25.35,25.37,52000.0,9.4384,9.4421,9.4309,9.4384,52000.0
2012-04-04 13:00:00,25.37,25.37,25.33,25.33,31700.0,9.4384,9.4384,9.4235,9.4235,31700.0
2012-04-04 13:05:00,25.34,25.35,25.3,25.3,40500.0,9.4272,9.4309,9.4123,9.4123,40500.0
2012-04-04 13:10:00,25.31,25.35,25.31,25.32,56300.0,9.416,9.4309,9.416,9.4198,56300.0
2012-04-04 13:15:00,25.32,25.34,25.3,25.31,70300.0,9.4198,9.4272,9.4123,9.416,70300.0
2012-04-04 13:20:00,25.32,25.32,25.29,25.32,47400.0,9.4198,9.4198,9.4086,9.4198,47400.0
2012-04-04 13:25:00,25.31,25.31,25.28,25.29,75900.0,9.416,9.416,9.4049,9.4086,75900.0
2012-04-04 13:30:00,25.29,25.32,25.27,25.31,140700.0,9.4086,9.4198,9.4012,9.416,140700.0
2012-04-04 13:35:00,25.3,25.31,25.27,25.27,82400.0,9.4123,9.416,9.4012,9.4012,82400.0
2012-04-04 13:40:00,25.28,25.29,25.2,25.22,309700.0,9.4049,9.4086,9.3751,9.3826,309700.0
2012-04-04 13:45:00,25.22,25.25,25.21,25.24,104800.0,9.3826,9.3937,9.3788,9.39,104800.0
2012-04-04 13:50:00,25.25,25.26,25.21,25.21,140500.0,9.3937,9.3974,9.3788,9.3788,140500.0
2012-04-04 13:55:00,25.22,25.22,25.18,25.2,121700.0,9.3826,9.3826,9.3677,9.3751,121700.0
2012-04-04 14:00:00,25.2,25.2,25.17,25.18,37300.0,9.3751,9.3751,9.364,9.3677,37300.0
2012-04-04 14:05:00,25.18,25.19,25.16,25.17,55000.0,9.3677,9.3714,9.3602,9.364,55000.0
2012-04-04 14:10:00,25.17,25.2,25.17,25.2,75500.0,9.364,9.3751,9.364,9.3751,75500.0
2012-04-04 14:15:00,25.19,25.2,25.17,25.18,38100.0,9.3714,9.3751,9.364,9.3677,38100.0
2012-04-04 14:20:00,25.17,25.18,25.13,25.14,68700.0,9.364,9.3677,9.3491,9.3528,68700.0
2012-04-04 14:25:00,25.13,25.14,25.08,25.11,399700.0,9.3491,9.3528,9.3305,9.3416,399700.0
2012-04-04 14:30:00,25.11,25.18,25.11,25.16,143800.0,9.3416,9.3677,9.3416,9.3602,143800.0
2012-04-04 14:35:00,25.16,25.18,25.14,25.17,132600.0,9.3602,9.3677,9.3528,9.364,132600.0
2012-04-04 14:40:00,25.17,25.21,25.17,25.18,109600.0,9.364,9.3788,9.364,9.3677,109600.0
2012-04-04 14:45:00,25.18,25.2,25.16,25.17,98700.0,9.3677,9.3751,9.3602,9.364,98700.0
2012-04-04 14:50:00,25.17,25.17,25.11,25.12,115300.0,9.364,9.364,9.3416,9.3454,115300.0
2012-04-04 14:55:00,25.12,25.13,25.11,25.13,64400.0,9.3454,9.3491,9.3416,9.3491,64400.0
2012-04-04 15:00:00,25.13,25.17,25.13,25.14,129500.0,9.3491,9.364,9.3491,9.3528,129500.0
2012-04-04 15:05:00,25.14,25.18,25.14,25.17,170200.0,9.3528,9.3677,9.3528,9.364,170200.0
2012-04-04 15:10:00,25.16,25.19,25.14,25.18,168300.0,9.3602,9.3714,9.3528,9.3677,168300.0
2012-04-04 15:15:00,25.18,25.2,25.17,25.18,60200.0,9.3677,9.3751,9.364,9.3677,60200.0
2012-04-04 15:20:00,25.18,25.19,25.15,25.16,98500.0,9.3677,9.3714,9.3565,9.3602,98500.0
2012-04-04 15:25:00,25.16,25.17,25.15,25.16,80900.0,9.3602,9.364,9.3565,9.3602,80900.0
2012-04-04 15:30:00,25.16,25.2,25.16,25.18,188000.0,9.3602,9.3751,9.3602,9.3677,188000.0
2012-04-04 15:35:00,25.18,25.19,25.17,25.18,163800.0,9.3677,9.3714,9.364,9.3677,163800.0
2012-04-04 15:40:00,25.18,25.2,25.17,25.17,217500.0,9.3677,9.3751,9.364,9.364,217500.0
2012-04-04 15:45:00,25.18,25.19,25.14,25.19,266600.0,9.3677,9.3714,9.3528,9.3714,266600.0
2012-04-04 15:50:00,25.18,25.2,25.15,25.19,443000.0,9.3677,9.3751,9.3565,9.3714,443000.0
2012-04-04 15:55:00,25.19,25.23,25.17,25.18,966400.0,9.3714,9.3863,9.364,9.3677,966400.0
2012-04-05 09:30:00,25.09,25.14,25.06,25.07,260200.0,9.3342,9.3528,9.323,9.3268,260200.0
2012-04-05 09:35:00,25.07,25.08,24.94,24.99,368400.0,9.3268,9.3305,9.2784,9.297,368400.0
2012-04-05 09:40:00,24.99,25.16,24.98,25.16,199800.0,9.297,9.3602,9.2933,9.3602,199800.0
2012-04-05 09:45:00,25.16,25.31,25.15,25.25,247700.0,9.3602,9.416,9.3565,9.3937,247700.0
2012-04-05 09:50:00,25.25,25.26,25.21,25.23,171900.0,9.3937,9.3974,9.3788,9.3863,171900.0
2012-04-05 09:55:00,25.23,25.24,25.2,25.23,101200.0,9.3863,9.39,9.3751,9.3863,101200.0
2012-04-05 10:00:00,25.23,25.28,25.21,25.21,231400.0,9.3863,9.4049,9.3788,9.3788,231400.0
2012-04-05 10:05:00,25.21,25.35,25.2,25.31,135300.0,9.3788,9.4309,9.3751,9.416,135300.0
2012-04-05 10:10:00,25.31,25.32,25.25,25.25,138500.0,9.416,9.4198,9.3937,9.3937,138500.0
2012-04-05 10:15:00,25.25,25.28,25.23,25.25,112500.0,9.3937,9.4049,9.3863,9.3937,112500.0
2012-04-05 10:20:00,25.26,25.31,25.26,25.29,105700.0,9.3974,9.416,9.3974,9.4086,105700.0
2012-04-05 10:25:00,25.28,25.36,25.27,25.32,147200.0,9.4049,9.4346,9.4012,9.4198,147200.0
2012-04-05 10:30:00,25.32,25.37,25.28,25.28,222200.0,9.4198,9.4384,9.4049,9.4049,222200.0
2012-04-05 10:35:00,25.29,25.42,25.26,25.42,221900.0,9.4086,9.457,9.3974,9.457,221900.0
2012-04-05 10:40:00,25.42,25.48,25.39,25.47,225400.0,9.457,9.4793,9.4458,9.4756,225400.0
2012-04-05 10:45:00,25.46,25.53,25.44,25.51,230500.0,9.4718,9.4979,9.4644,9.4904,230500.0
2012-04-05 10:50:00,25.52,25.52,25.41,25.45,108100.0,9.4942,9.4942,9.4532,9.4681,108100.0
2012-04-05 10:55:00,25.45,25.51,25.44,25.51,93200.0,9.4681,9.4904,9.4644,9.4904,93200.0
2012-04-05 11:00:00,25.51,25.52,25.45,25.47,219500.0,9.4904,9.4942,9.4681,9.4756,219500.0
2012-04-05 11:05:00,25.46,25.48,25.39,25.4,157700.0,9.4718,9.4793,9.4458,9.4495,157700.0
2012-04-05 11:10:00,25.41,25.42,25.39,25.41,57300.0,9.4532,9.457,9.4458,9.4532,57300.0
2012-04-05 11:15:00,25.41,25.44,25.39,25.4,115900.0,9.4532,9.4644,9.4458,9.4495,115900.0
2012-04-05 11:20:00,25.39,25.4,25.35,25.36,104000.0,9.4458,9.4495,9.4309,9.4346,104000.0
2012-04-05 11:25:00,25.36,25.36,25.32,25.35,46300.0,9.4346,9.4346,9.4198,9.4309,46300.0
2012-04-05 11:30:00,25.34,25.38,25.31,25.32,62000.0,9.4272,9.4421,9.416,9.4198,62000.0
2012-04-05 11:35:00,25.33,25.34,25.31,25.32,27400.0,9.4235,9.4272,9.416,9.4198,27400.0
2012-04-05 11:40:00,25.33,25.37,25.33,25.34,70300.0,9.4235,9.4384,9.4235,9.4272,70300.0
2012-04-05 11:45:00,25.34,25.38,25.33,25.34,84500.0,9.4272,9.4421,9.4235,9.4272,84500.0
2012-04-05 11:50:00,25.34,25.36,25.33,25.35,35100.0,9.4272,9.4346,9.4235,9.4309,35100.0
2012-04-05 11:55:00,25.35,25.36,25.32,25.35,25800.0,9.4309,9.4346,9.4198,9.4309,25800.0
2012-04-05 12:00:00,25.35,25.35,25.32,25.33,77900.0,9.4309,9.4309,9.4198,9.4235,77900.0
2012-04-05 12:05:00,25.32,25.33,25.29,25.32,54800.0,9.4198,9.4235,9.4086,9.4198,54800.0
2012-04-05 12:10:00,25.33,25.37,25.32,25.35,86900.0,9.4235,9.4384,9.4198,9.4309,86900.0
2012-04-05 12:15:00,25.34,25.36,25.3,25.31,65700.0,9.4272,9.4346,9.4123,9.416,65700.0
2012-04-05 12:20:00,25.31,25.36,25.29,25.36,38400.0,9.416,9.4346,9.4086,9.4346,38400.0
2012-04-05 12:25:00,25.36,25.38,25.31,25.33,45100.0,9.4346,9.4421,9.416,9.4235,45100.0
2012-04-05 12:30:00,25.33,25.34,25.29,25.34,45300.0,9.4235,9.4272,9.4086,9.4272,45300.0
2012-04-05 12:35:00,25.34,25.37,25.29,25.3,70500.0,9.4272,9.4384,9.4086,9.4123,70500.0
2012-04-05 12:40:00,25.3,25.32,25.29,25.32,40200.0,9.4123,9.4198,9.4086,9.4198,40200.0
2012-04-05 12:45:00,25.32,25.32,25.29,25.3,30100.0,9.4198,9.4198,9.4086,9.4123,30100.0
2012-04-05 12:50:00,25.31,25.34,25.3,25.3,39400.0,9.416,9.4272,9.4123,9.4123,39400.0
2012-04-05 12:55:00,25.3,25.3,25.27,25.28,43300.0,9.4123,9.4123,9.4012,9.4049,43300.0
2012-04-05 13:00:00,25.27,25.31,25.26,25.27,49400.0,9.4012,9.416,9.3974,9.4012,49400.0
2012-04-05 13:05:00,25.27,25.28,25.23,25.23,44000.0,9.4012,9.4049,9.3863,9.3863,44000.0
2012-04-05 13:10:00,25.23,25.24,25.17,25.18,69500.0,9.3863,9.39,9.364,9.3677,69500.0
2012-04-05 13:15:00,25.18,25.22,25.18,25.18,24800.0,9.3677,9.3826,9.3677,9.3677,24800.0
2012-04-05 13:20:00,25.18,25.21,25.18,25.2,17000.0,9.3677,9.3788,9.3677,9.3751,17000.0
2012-04-05 13:25:00,25.19,25.22,25.19,25.22,31200.0,9.3714,9.3826,9.3714,9.3826,31200.0
2012-04-05 13:30:00,25.21,25.21,25.18,25.18,26000.0,9.3788,9.3788,9.3677,9.3677,26000.0
2012-04-05 13:35:00,25.18,25.23,25.17,25.21,87800.0,9.3677,9.3863,9.364,9.3788,87800.0
2012-04-05 13:40:00,25.21,25.21,25.19,25.19,22800.0,9.3788,9.3788,9.3714,9.3714,22800.0
2012-04-05 13:45:00,25.19,25.2,25.08,25.08,155600.0,9.3714,9.3751,9.3305,9.3305,155600.0
2012-04-05 13:50:00,25.09,25.13,25.09,25.1,73300.0,9.3342,9.3491,9.3342,9.3379,73300.0
2012-04-05 13:55:00,25.11,25.12,25.05,25.12,131300.0,9.3416,9.3454,9.3193,9.3454,131300.0
2012-04-05 14:00:00,25.12,25.16,25.11,25.15,42700.0,9.3454,9.3602,9.3416,9.3565,42700.0
2012-04-05 14:05:00,25.14,25.17,25.14,25.15,45100.0,9.3528,9.364,9.3528,9.3565,45100.0
2012-04-05 14:10:00,25.15,25.15,25.12,25.12,37600.0,9.3565,9.3565,9.3454,9.3454,37600.0
2012-04-05 14:15:00,25.12,25.2,25.12,25.2,46200.0,9.3454,9.3751,9.3454,9.3751,46200.0
2012-04-05 14:20:00,25.19,25.24,25.19,25.19,56800.0,9.3714,9.39,9.3714,9.3714,56800.0
2012-04-05 14:25:00,25.19,25.2,25.17,25.17,34400.0,9.3714,9.3751,9.364,9.364,34400.0
2012-04-05 14:30:00,25.17,25.19,25.15,25.17,54000.0,9.364,9.3714,9.3565,9.364,54000.0
2012-04-05 14:35:00,25.17,25.18,25.1,25.1,67000.0,9.364,9.3677,9.3379,9.3379,67000.0
2012-04-05 14:40:00,25.11,25.12,25.09,25.11,38900.0,9.3416,9.3454,9.3342,9.3416,38900.0
2012-04-05 14:45:00,25.11,25.11,25.09,25.09,30200.0,9.3416,9.3416,9.3342,9.3342,30200.0
2012-04-05 14:50:00,25.1,25.14,25.06,25.13,74300.0,9.3379,9.3528,9.323,9.3491,74300.0
2012-04-05 14:55:00,25.13,25.17,25.12,25.16,21800.0,9.3491,9.364,9.3454,9.3602,21800.0
2012-04-05 15:00:00,25.16,25.17,25.14,25.15,49300.0,9.3602,9.364,9.3528,9.3565,49300.0
2012-04-05 15:05:00,25.15,25.17,25.15,25.15,29800.0,9.3565,9.364,9.3565,9.3565,29800.0
2012-04-05 15:10:00,25.15,25.23,25.15,25.23,77700.0,9.3565,9.3863,9.3565,9.3863,77700.0
2012-04-05 15:15:00,25.22,25.24,25.21,25.22,76000.0,9.3826,9.39,9.3788,9.3826,76000.0
2012-04-05 15:20:00,25.23,25.3,25.22,25.29,97900.0,9.3863,9.4123,9.3826,9.4086,97900.0
2012-04-05 15:25:00,25.29,25.34,25.27,25.34,159300.0,9.4086,9.4272,9.4012,9.4272,159300.0
2012-04-05 15:30:00,25.33,25.35,25.3,25.33,130300.0,9.4235,9.4309,9.4123,9.4235,130300.0
2012-04-05 15:35:00,25.34,25.35,25.31,25.34,115200.0,9.4272,9.4309,9.416,9.4272,115200.0
2012-04-05 15:40:00,25.34,25.37,25.31,25.36,319300.0,9.4272,9.4384,9.416,9.4346,319300.0
2012-04-05 15:45:00,25.36,25.36,25.32,25.32,191400.0,9.4346,9.4346,9.4198,9.4198,191400.0
2012-04-05 15:50:00,25.32,25.36,25.31,25.33,287900.0,9.4198,9.4346,9.416,9.4235,287900.0
2012-04-05 15:55:00,25.34,25.34,25.28,25.29,403500.0,9.4272,9.4272,9.4049,9.4086,403500.0
2012-04-09 09:30:00,24.9,24.91,24.71,24.76,264200.0,9.2635,9.2672,9.1928,9.2114,264200.0
2012-04-09 09:35:00,24.75,24.8,24.72,24.72,204700.0,9.2077,9.2263,9.1965,9.1965,204700.0
2012-04-09 09:40:00,24.73,24.74,24.68,24.74,174300.0,9.2003,9.204,9.1817,9.204,174300.0
2012-04-09 09:45:00,24.73,24.75,24.68,24.69,143200.0,9.2003,9.2077,9.1817,9.1854,143200.0
2012-04-09 09:50:00,24.7,24.72,24.65,24.71,210500.0,9.1891,9.1965,9.1705,9.1928,210500.0
2012-04-09 09:55:00,24.71,24.72,24.62,24.66,278300.0,9.1928,9.1965,9.1593,9.1742,278300.0
2012-04-09 10:00:00,24.66,24.78,24.65,24.75,170800.0,9.1742,9.2189,9.1705,9.2077,170800.0
2012-04-09 10:05:00,24.76,24.8,24.72,24.73,140800.0,9.2114,9.2263,9.1965,9.2003,140800.0
2012-04-09 10:10:00,24.73,24.79,24.72,24.78,144800.0,9.2003,9.2226,9.1965,9.2189,144800.0
2012-04-09 10:15:00,24.78,24.84,24.77,24.8,170300.0,9.2189,9.2412,9.2151,9.2263,170300.0
2012-04-09 10:20:00,24.8,24.86,24.79,24.86,106800.0,9.2263,9.2486,9.2226,9.2486,106800.0
2012-04-09 10:25:00,24.86,24.87,24.8,24.82,162600.0,9.2486,9.2523,9.2263,9.2337,162600.0
2012-04-09 10:30:00,24.82,24.85,24.79,24.82,136300.0,9.2337,9.2449,9.2226,9.2337,136300.0
2012-04-09 10:35:00,24.82,24.84,24.77,24.79,129700.0,9.2337,9.2412,9.2151,9.2226,129700.0
2012-04-09 10:40:00,24.79,24.8,24.75,24.79,71000.0,9.2226,9.2263,9.2077,9.2226,71000.0
2012-04-09 10:45:00,24.79,24.8,24.76,24.8,106600.0,9.2226,9.2263,9.2114,9.2263,106600.0
2012-04-09 10:50:00,24.8,24.83,24.74,24.79,108400.0,9.2263,9.2375,9.204,9.2226,108400.0
2012-04-09 10:55:00,24.79,24.81,24.78,24.81,114000.0,9.2226,9.23,9.2189,9.23,114000.0
2012-04-09 11:00:00,24.8,24.8,24.73,24.74,109500.0,9.2263,9.2263,9.2003,9.204,109500.0
2012-04-09 11:05:00,24.74,24.77,24.72,24.72,47700.0,9.204,9.2151,9.1965,9.1965,47700.0
2012-04-09 11:10:00,24.72,24.72,24.66,24.69,91300.0,9.1965,9.1965,9.1742,9.1854,91300.0
2012-04-09 11:15:00,24.69,24.73,24.67,24.73,187400.0,9.1854,9.2003,9.1779,9.2003,187400.0
2012-04-09 11:20:00,24.72,24.77,24.7,24.75,98900.0,9.1965,9.2151,9.1891,9.2077,98900.0
2012-04-09 11:25:00,24.74,24.77,24.73,24.76,107000.0,9.204,9.2151,9.2003,9.2114,107000.0
2012-04-09 11:30:00,24.76,24.79,24.75,24.76,98300.0,9.2114,9.2226,9.2077,9.2114,98300.0
2012-04-09 11:35:00,24.76,24.79,24.74,24.79,96300.0,9.2114,9.2226,9.204,9.2226,96300.0
2012-04-09 11:40:00,24.79,24.81,24.79,24.8,34200.0,9.2226,9.23,9.2226,9.2263,34200.0
2012-04-09 11:45:00,24.8,24.82,24.78,24.81,53800.0,9.2263,9.2337,9.2189,9.23,53800.0
2012-04-09 11:50:00,24.82,24.82,24.79,24.79,120400.0,9.2337,9.2337,9.2226,9.2226,120400.0
2012-04-09 11:55:00,24.79,24.83,24.78,24.83,196300.0,9.2226,9.2375,9.2189,9.2375,196300.0
2012-04-09 12:00:00,24.82,24.83,24.79,24.82,27800.0,9.2337,9.2375,9.2226,9.2337,27800.0
2012-04-09 12:05:00,24.81,24.82,24.77,24.81,37400.0,9.23,9.2337,9.2151,9.23,37400.0
2012-04-09 12:10:00,24.81,24.84,24.81,24.83,57200.0,9.23,9.2412,9.23,9.2375,57200.0
2012-04-09 12:15:00,24.84,24.85,24.82,24.83,114900.0,9.2412,9.2449,9.2337,9.2375,114900.0
2012-04-09 12:20:00,24.83,24.84,24.78,24.8,156000.0,9.2375,9.2412,9.2189,9.2263,156000.0
2012-04-09 12:25:00,24.81,24.83,24.8,24.83,48600.0,9.23,9.2375,9.2263,9.2375,48600.0
2012-04-09 12:30:00,24.83,24.88,24.82,24.87,125500.0,9.2375,9.2561,9.2337,9.2523,125500.0
2012-04-09 12:35:00,24.87,24.91,24.85,24.89,51000.0,9.2523,9.2672,9.2449,9.2598,51000.0
2012-04-09 12:40:00,24.9,24.9,24.84,24.86,87100.0,9.2635,9.2635,9.2412,9.2486,87100.0
2012-04-09 12:45:00,24.86,24.91,24.86,24.9,40900.0,9.2486,9.2672,9.2486,9.2635,40900.0
2012-04-09 12:50:00,24.89,24.89,24.85,24.86,28900.0,9.2598,9.2598,9.2449,9.2486,28900.0
2012-04-09 12:55:00,24.87,24.87,24.82,24.87,65300.0,9.2523,9.2523,9.2337,9.2523,65300.0
2012-04-09 13:00:00,24.87,24.89,24.85,24.86,40200.0,9.2523,9.2598,9.2449,9.2486,40200.0
2012-04-09 13:05:00,24.86,24.88,24.85,24.85,69400.0,9.2486,9.2561,9.2449,9.2449,69400.0
2012-04-09 13:10:00,24.85,24.86,24.84,24.85,31400.0,9.2449,9.2486,9.2412,9.2449,31400.0
2012-04-09 13:15:00,24.85,24.86,24.82,24.82,66800.0,9.2449,9.2486,9.2337,9.2337,66800.0
2012-04-09 13:20:00,24.82,24.84,24.79,24.84,75200.0,9.2337,9.2412,9.2226,9.2412,75200.0
2012-04-09 13:25:00,24.84,24.86,24.83,24.83,59400.0,9.2412,9.2486,9.2375,9.2375,59400.0
2012-04-09 13:30:00,24.84,24.92,24.84,24.92,127500.0,9.2412,9.2709,9.2412,9.2709,127500.0
2012-04-09 13:35:00,24.92,24.95,24.92,24.94,56600.0,9.2709,9.2821,9.2709,9.2784,56600.0
2012-04-09 13:40:00,24.95,24.96,24.89,24.89,85200.0,9.2821,9.2858,9.2598,9.2598,85200.0
2012-04-09 13:45:00,24.89,24.9,24.85,24.86,62700.0,9.2598,9.2635,9.2449,9.2486,62700.0
2012-04-09 13:50:00,24.85,24.9,24.83,24.89,57400.0,9.2449,9.2635,9.2375,9.2598,57400.0
2012-04-09 13:55:00,24.9,24.92,24.88,24.9,83600.0,9.2635,9.2709,9.2561,9.2635,83600.0
2012-04-09 14:00:00,24.91,24.92,24.86,24.88,49500.0,9.2672,9.2709,9.2486,9.2561,49500.0
2012-04-09 14:05:00,24.88,24.91,24.87,24.89,62500.0,9.2561,9.2672,9.2523,9.2598,62500.0
2012-04-09 14:10:00,24.89,24.91,24.86,24.91,61100.0,9.2598,9.2672,9.2486,9.2672,61100.0
2012-04-09 14:15:00,24.9,24.95,24.9,24.92,106400.0,9.2635,9.2821,9.2635,9.2709,106400.0
2012-04-09 14:20:00,24.92,24.94,24.91,24.94,151800.0,9.2709,9.2784,9.2672,9.2784,151800.0
2012-04-09 14:25:00,24.93,24.94,24.9,24.91,56700.0,9.2747,9.2784,9.2635,9.2672,56700.0
2012-04-09 14:30:00,24.9,24.93,24.89,24.92,67500.0,9.2635,9.2747,9.2598,9.2709,67500.0
2012-04-09 14:35:00,24.92,24.94,24.9,24.92,81000.0,9.2709,9.2784,9.2635,9.2709,81000.0
2012-04-09 14:40:00,24.92,24.93,24.91,24.92,107200.0,9.2709,9.2747,9.2672,9.2709,107200.0
2012-04-09 14:45:00,24.92,24.96,24.91,24.95,54100.0,9.2709,9.2858,9.2672,9.2821,54100.0
2012-04-09 14:50:00,24.95,25.01,24.95,25.0,110600.0,9.2821,9.3044,9.2821,9.3007,110600.0
2012-04-09 14:55:00,25.0,25.07,25.0,25.01,179600.0,9.3007,9.3268,9.3007,9.3044,179600.0
2012-04-09 15:00:00,25.0,25.02,24.98,24.98,74800.0,9.3007,9.3082,9.2933,9.2933,74800.0
2012-04-09 15:05:00,24.98,24.99,24.96,24.99,63800.0,9.2933,9.297,9.2858,9.297,63800.0
2012-04-09 15:10:00,24.98,25.01,24.96,24.97,88700.0,9.2933,9.3044,9.2858,9.2896,88700.0
2012-04-09 15:15:00,24.96,24.98,24.96,24.97,109300.0,9.2858,9.2933,9.2858,9.2896,109300.0
2012-04-09 15:20:00,24.96,25.0,24.96,25.0,46400.0,9.2858,9.3007,9.2858,9.3007,46400.0
2012-04-09 15:25:00,25.0,25.01,24.94,24.95,104200.0,9.3007,9.3044,9.2784,9.2821,104200.0
2012-04-09 15:30:00,24.94,24.97,24.93,24.95,63200.0,9.2784,9.2896,9.2747,9.2821,63200.0
2012-04-09 15:35:00,24.96,24.97,24.93,24.93,123800.0,9.2858,9.2896,9.2747,9.2747,123800.0
2012-04-09 15:40:00,24.93,24.96,24.91,24.94,142400.0,9.2747,9.2858,9.2672,9.2784,142400.0
2012-04-09 15:45:00,24.93,24.93,24.9,24.91,202100.0,9.2747,9.2747,9.2635,9.2672,202100.0
2012-04-09 15:50:00,24.91,24.95,24.9,24.93,238200.0,9.2672,9.2821,9.2635,9.2747,238200.0
2012-04-09 15:55:00,24.93,24.94,24.9,24.9,478300.0,9.2747,9.2784,9.2635,9.2635,478300.0
2012-04-10 09:30:00,24.73,24.78,24.64,24.75,374100.0,9.2003,9.2189,9.1668,9.2077,374100.0
2012-04-10 09:35:00,24.74,24.81,24.73,24.8,187700.0,9.204,9.23,9.2003,9.2263,187700.0
2012-04-10 09:40:00,24.79,24.9,24.79,24.8,158100.0,9.2226,9.2635,9.2226,9.2263,158100.0
2012-04-10 09:45:00,24.8,24.8,24.65,24.66,204400.0,9.2263,9.2263,9.1705,9.1742,204400.0
2012-04-10 09:50:00,24.66,24.68,24.57,24.57,136100.0,9.1742,9.1817,9.1407,9.1407,136100.0
2012-04-10 09:55:00,24.56,24.61,24.54,24.59,192500.0,9.137,9.1556,9.1296,9.1482,192500.0
2012-04-10 10:00:00,24.59,24.65,24.45,24.47,275300.0,9.1482,9.1705,9.0961,9.1035,275300.0
2012-04-10 10:05:00,24.47,24.49,24.43,24.43,153500.0,9.1035,9.111,9.0887,9.0887,153500.0
2012-04-10 10:10:00,24.43,24.52,24.43,24.51,222400.0,9.0887,9.1221,9.0887,9.1184,222400.0
2012-04-10 10:15:00,24.52,24.52,24.44,24.44,172500.0,9.1221,9.1221,9.0924,9.0924,172500.0
2012-04-10 10:20:00,24.44,24.49,24.43,24.44,166300.0,9.0924,9.111,9.0887,9.0924,166300.0
2012-04-10 10:25:00,24.45,24.52,24.45,24.5,142200.0,9.0961,9.1221,9.0961,9.1147,142200.0
2012-04-10 10:30:00,24.51,24.55,24.49,24.54,53600.0,9.1184,9.1333,9.111,9.1296,53600.0
2012-04-10 10:35:00,24.53,24.54,24.49,24.49,77500.0,9.1259,9.1296,9.111,9.111,77500.0
2012-04-10 10:40:00,24.49,24.49,24.46,24.46,80900.0,9.111,9.111,9.0998,9.0998,80900.0
2012-04-10 10:45:00,24.46,24.5,24.46,24.48,76700.0,9.0998,9.1147,9.0998,9.1073,76700.0
2012-04-10 10:50:00,24.48,24.48,24.43,24.45,97900.0,9.1073,9.1073,9.0887,9.0961,97900.0
2012-04-10 10:55:00,24.45,24.45,24.37,24.39,105200.0,9.0961,9.0961,9.0663,9.0738,105200.0
2012-04-10 11:00:00,24.39,24.42,24.37,24.37,175800.0,9.0738,9.0849,9.0663,9.0663,175800.0
2012-04-10 11:05:00,24.38,24.38,24.3,24.33,194000.0,9.0701,9.0701,9.0403,9.0515,194000.0
2012-04-10 11:10:00,24.33,24.33,24.25,24.3,129900.0,9.0515,9.0515,9.0217,9.0403,129900.0
2012-04-10 11:15:00,24.3,24.33,24.24,24.32,95100.0,9.0403,9.0515,9.018,9.0477,95100.0
2012-04-10 11:20:00,24.32,24.36,24.3,24.35,119400.0,9.0477,9.0626,9.0403,9.0589,119400.0
2012-04-10 11:25:00,24.35,24.38,24.33,24.34,154500.0,9.0589,9.0701,9.0515,9.0552,154500.0
2012-04-10 11:30:00,24.32,24.38,24.31,24.31,129600.0,9.0477,9.0701,9.044,9.044,129600.0
2012-04-10 11:35:00,24.31,24.32,24.29,24.3,98700.0,9.044,9.0477,9.0366,9.0403,98700.0
2012-04-10 11:40:00,24.3,24.31,24.24,24.28,181700.0,9.0403,9.044,9.018,9.0329,181700.0
2012-04-10 11:45:00,24.28,24.29,24.22,24.25,276700.0,9.0329,9.0366,9.0105,9.0217,276700.0
2012-04-10 11:50:00,24.25,24.25,24.13,24.15,231000.0,9.0217,9.0217,8.977,8.9845,231000.0
2012-04-10 11:55:00,24.15,24.25,24.13,24.25,260500.0,8.9845,9.0217,8.977,9.0217,260500.0
2012-04-10 12:00:00,24.25,24.25,24.16,24.17,123700.0,9.0217,9.0217,8.9882,8.9919,123700.0
2012-04-10 12:05:00,24.15,24.18,24.15,24.17,46000.0,8.9845,8.9956,8.9845,8.9919,46000.0
2012-04-10 12:10:00,24.17,24.2,24.11,24.15,136800.0,8.9919,9.0031,8.9696,8.9845,136800.0
2012-04-10 12:15:00,24.15,24.2,24.13,24.2,123700.0,8.9845,9.0031,8.977,9.0031,123700.0
2012-04-10 12:20:00,24.2,24.21,24.17,24.19,119500.0,9.0031,9.0068,8.9919,8.9994,119500.0
2012-04-10 12:25:00,24.18,24.24,24.18,24.24,248200.0,8.9956,9.018,8.9956,9.018,248200.0
2012-04-10 12:30:00,24.24,24.28,24.22,24.23,301400.0,9.018,9.0329,9.0105,9.0143,301400.0
2012-04-10 12:35:00,24.24,24.26,24.22,24.24,82200.0,9.018,9.0254,9.0105,9.018,82200.0
2012-04-10 12:40:00,24.24,24.29,24.23,24.27,113000.0,9.018,9.0366,9.0143,9.0291,113000.0
2012-04-10 12:45:00,24.27,24.28,24.22,24.25,85600.0,9.0291,9.0329,9.0105,9.0217,85600.0
2012-04-10 12:50:00,24.25,24.26,24.23,24.24,47500.0,9.0217,9.0254,9.0143,9.018,47500.0
2012-04-10 12:55:00,24.25,24.29,24.25,24.29,79800.0,9.0217,9.0366,9.0217,9.0366,79800.0
2012-04-10 13:00:00,24.29,24.29,24.26,24.28,88700.0,9.0366,9.0366,9.0254,9.0329,88700.0
2012-04-10 13:05:00,24.28,24.28,24.22,24.22,102400.0,9.0329,9.0329,9.0105,9.0105,102400.0
2012-04-10 13:10:00,24.23,24.24,24.15,24.16,61500.0,9.0143,9.018,8.9845,8.9882,61500.0
2012-04-10 13:15:00,24.16,24.19,24.12,24.13,134900.0,8.9882,8.9994,8.9733,8.977,134900.0
2012-04-10 13:20:00,24.14,24.19,24.1,24.17,128000.0,8.9808,8.9994,8.9659,8.9919,128000.0
2012-04-10 13:25:00,24.17,24.2,24.15,24.17,69700.0,8.9919,9.0031,8.9845,8.9919,69700.0
2012-04-10 13:30:00,24.17,24.17,24.09,24.1,216900.0,8.9919,8.9919,8.9622,8.9659,216900.0
2012-04-10 13:35:00,24.09,24.21,24.08,24.21,277900.0,8.9622,9.0068,8.9584,9.0068,277900.0
2012-04-10 13:40:00,24.21,24.24,24.17,24.22,122700.0,9.0068,9.018,8.9919,9.0105,122700.0
2012-04-10 13:45:00,24.22,24.27,24.21,24.26,178000.0,9.0105,9.0291,9.0068,9.0254,178000.0
2012-04-10 13:50:00,24.26,24.27,24.23,24.23,92400.0,9.0254,9.0291,9.0143,9.0143,92400.0
2012-04-10 13:55:00,24.22,24.23,24.19,24.2,92400.0,9.0105,9.0143,8.9994,9.0031,92400.0
2012-04-10 14:00:00,24.19,24.21,24.15,24.17,302000.0,8.9994,9.0068,8.9845,8.9919,302000.0
2012-04-10 14:05:00,24.18,24.19,24.15,24.18,166500.0,8.9956,8.9994,8.9845,8.9956,166500.0
2012-04-10 14:10:00,24.17,24.22,24.16,24.2,133100.0,8.9919,9.0105,8.9882,9.0031,133100.0
2012-04-10 14:15:00,24.21,24.26,24.2,24.22,179400.0,9.0068,9.0254,9.0031,9.0105,179400.0
2012-04-10 14:20:00,24.22,24.24,24.18,24.18,88700.0,9.0105,9.018,8.9956,8.9956,88700.0
2012-04-10 14:25:00,24.18,24.24,24.18,24.23,89400.0,8.9956,9.018,8.9956,9.0143,89400.0
2012-04-10 14:30:00,24.23,24.29,24.19,24.21,221300.0,9.0143,9.0366,8.9994,9.0068,221300.0
2012-04-10 14:35:00,24.22,24.26,24.17,24.18,81000.0,9.0105,9.0254,8.9919,8.9956,81000.0
2012-04-10 14:40:00,24.18,24.24,24.18,24.23,92000.0,8.9956,9.018,8.9956,9.0143,92000.0
2012-04-10 14:45:00,24.23,24.28,24.23,24.27,61300.0,9.0143,9.0329,9.0143,9.0291,61300.0
2012-04-10 14:50:00,24.27,24.29,24.24,24.28,86000.0,9.0291,9.0366,9.018,9.0329,86000.0
2012-04-10 14:55:00,24.27,24.28,24.17,24.18,210900.0,9.0291,9.0329,8.9919,8.9956,210900.0
2012-04-10 15:00:00,24.17,24.18,24.12,24.15,181800.0,8.9919,8.9956,8.9733,8.9845,181800.0
2012-04-10 15:05:00,24.16,24.22,24.13,24.22,204900.0,8.9882,9.0105,8.977,9.0105,204900.0
2012-04-10 15:10:00,24.22,24.24,24.18,24.2,124300.0,9.0105,9.018,8.9956,9.0031,124300.0
2012-04-10 15:15:00,24.2,24.26,24.19,24.26,237500.0,9.0031,9.0254,8.9994,9.0254,237500.0
2012-04-10 15:20:00,24.25,24.25,24.2,24.21,175600.0,9.0217,9.0217,9.0031,9.0068,175600.0
2012-04-10 15:25:00,24.21,24.24,24.19,24.2,235900.0,9.0068,9.018,8.9994,9.0031,235900.0
2012-04-10 15:30:00,24.2,24.31,24.2,24.26,203900.0,9.0031,9.044,9.0031,9.0254,203900.0
2012-04-10 15:35:00,24.27,24.32,24.26,24.3,221000.0,9.0291,9.0477,9.0254,9.0403,221000.0
2012-04-10 15:40:00,24.3,24.32,24.25,24.26,202300.0,9.0403,9.0477,9.0217,9.0254,202300.0
2012-04-10 15:45:00,24.26,24.31,24.25,24.28,309600.0,9.0254,9.044,9.0217,9.0329,309600.0
2012-04-10 15:50:00,24.28,24.29,24.26,24.29,319700.0,9.0329,9.0366,9.0254,9.0366,319700.0
2012-04-10 15:55:00,24.29,24.3,24.28,24.28,383600.0,9.0366,9.0403,9.0329,9.0329,383600.0
2012-04-11 09:30:00,24.56,24.59,24.5,24.51,297600.0,9.137,9.1482,9.1147,9.1184,297600.0
2012-04-11 09:35:00,24.51,24.55,24.5,24.5,183500.0,9.1184,9.1333,9.1147,9.1147,183500.0
2012-04-11 09:40:00,24.51,24.51,24.47,24.5,153400.0,9.1184,9.1184,9.1035,9.1147,153400.0
2012-04-11 09:45:00,24.5,24.5,24.43,24.44,249200.0,9.1147,9.1147,9.0887,9.0924,249200.0
2012-04-11 09:50:00,24.44,24.44,24.39,24.41,256200.0,9.0924,9.0924,9.0738,9.0812,256200.0
2012-04-11 09:55:00,24.41,24.41,24.36,24.37,230800.0,9.0812,9.0812,9.0626,9.0663,230800.0
2012-04-11 10:00:00,24.37,24.45,24.36,24.45,256500.0,9.0663,9.0961,9.0626,9.0961,256500.0
2012-04-11 10:05:00,24.45,24.46,24.42,24.43,128300.0,9.0961,9.0998,9.0849,9.0887,128300.0
2012-04-11 10:10:00,24.43,24.45,24.42,24.43,133100.0,9.0887,9.0961,9.0849,9.0887,133100.0
2012-04-11 10:15:00,24.44,24.46,24.42,24.46,192500.0,9.0924,9.0998,9.0849,9.0998,192500.0
2012-04-11 10:20:00,24.45,24.46,24.44,24.44,293100.0,9.0961,9.0998,9.0924,9.0924,293100.0
2012-04-11 10:25:00,24.45,24.45,24.43,24.44,107400.0,9.0961,9.0961,9.0887,9.0924,107400.0
2012-04-11 10:30:00,24.44,24.48,24.44,24.47,134000.0,9.0924,9.1073,9.0924,9.1035,134000.0
2012-04-11 10:35:00,24.47,24.49,24.46,24.47,135700.0,9.1035,9.111,9.0998,9.1035,135700.0
2012-04-11 10:40:00,24.47,24.49,24.43,24.46,123600.0,9.1035,9.111,9.0887,9.0998,123600.0
2012-04-11 10:45:00,24.46,24.46,24.4,24.41,135600.0,9.0998,9.0998,9.0775,9.0812,135600.0
2012-04-11 10:50:00,24.4,24.44,24.36,24.38,111800.0,9.0775,9.0924,9.0626,9.0701,111800.0
2012-04-11 10:55:00,24.38,24.41,24.37,24.4,65000.0,9.0701,9.0812,9.0663,9.0775,65000.0
2012-04-11 11:00:00,24.4,24.41,24.37,24.38,108100.0,9.0775,9.0812,9.0663,9.0701,108100.0
2012-04-11 11:05:00,24.38,24.44,24.36,24.44,331500.0,9.0701,9.0924,9.0626,9.0924,331500.0
2012-04-11 11:10:00,24.44,24.44,24.39,24.39,124700.0,9.0924,9.0924,9.0738,9.0738,124700.0
2012-04-11 11:15:00,24.39,24.4,24.35,24.36,148900.0,9.0738,9.0775,9.0589,9.0626,148900.0
2012-04-11 11:20:00,24.36,24.37,24.35,24.36,123100.0,9.0626,9.0663,9.0589,9.0626,123100.0
2012-04-11 11:25:00,24.36,24.37,24.33,24.33,191300.0,9.0626,9.0663,9.0515,9.0515,191300.0
2012-04-11 11:30:00,24.33,24.34,24.33,24.33,107000.0,9.0515,9.0552,9.0515,9.0515,107000.0
2012-04-11 11:35:00,24.34,24.34,24.27,24.27,236500.0,9.0552,9.0552,9.0291,9.0291,236500.0
2012-04-11 11:40:00,24.27,24.3,24.23,24.23,309100.0,9.0291,9.0403,9.0143,9.0143,309100.0
2012-04-11 11:45:00,24.23,24.25,24.2,24.21,299100.0,9.0143,9.0217,9.0031,9.0068,299100.0
2012-04-11 11:50:00,24.21,24.29,24.19,24.25,561800.0,9.0068,9.0366,8.9994,9.0217,561800.0
2012-04-11 11:55:00,24.24,24.25,24.2,24.22,309400.0,9.018,9.0217,9.0031,9.0105,309400.0
2012-04-11 12:00:00,24.21,24.26,24.21,24.24,190800.0,9.0068,9.0254,9.0068,9.018,190800.0
2012-04-11 12:05:00,24.23,24.24,24.19,24.22,86200.0,9.0143,9.018,8.9994,9.0105,86200.0
2012-04-11 12:10:00,24.23,24.3,24.21,24.28,248800.0,9.0143,9.0403,9.0068,9.0329,248800.0
2012-04-11 12:15:00,24.29,24.33,24.26,24.33,466800.0,9.0366,9.0515,9.0254,9.0515,466800.0
2012-04-11 12:20:00,24.32,24.36,24.29,24.35,215900.0,9.0477,9.0626,9.0366,9.0589,215900.0
2012-04-11 12:25:00,24.35,24.37,24.35,24.36,108100.0,9.0589,9.0663,9.0589,9.0626,108100.0
2012-04-11 12:30:00,24.36,24.41,24.34,24.41,400300.0,9.0626,9.0812,9.0552,9.0812,400300.0
2012-04-11 12:35:00,24.4,24.43,24.38,24.43,153200.0,9.0775,9.0887,9.0701,9.0887,153200.0
2012-04-11 12:40:00,24.44,24.55,24.44,24.53,364600.0,9.0924,9.1333,9.0924,9.1259,364600.0
2012-04-11 12:45:00,24.53,24.54,24.5,24.51,156900.0,9.1259,9.1296,9.1147,9.1184,156900.0
2012-04-11 12:50:00,24.51,24.52,24.46,24.48,207100.0,9.1184,9.1221,9.0998,9.1073,207100.0
2012-04-11 12:55:00,24.48,24.51,24.44,24.5,100800.0,9.1073,9.1184,9.0924,9.1147,100800.0
2012-04-11 13:00:00,24.5,24.5,24.46,24.48,163100.0,9.1147,9.1147,9.0998,9.1073,163100.0
2012-04-11 13:05:00,24.48,24.48,24.45,24.47,76500.0,9.1073,9.1073,9.0961,9.1035,76500.0
2012-04-11 13:10:00,24.46,24.47,24.46,24.46,54600.0,9.0998,9.1035,9.0998,9.0998,54600.0
2012-04-11 13:15:00,24.46,24.53,24.46,24.5,446000.0,9.0998,9.1259,9.0998,9.1147,446000.0
2012-04-11 13:20:00,24.5,24.57,24.49,24.54,675100.0,9.1147,9.1407,9.111,9.1296,675100.0
2012-04-11 13:25:00,24.54,24.55,24.52,24.52,36300.0,9.1296,9.1333,9.1221,9.1221,36300.0
2012-04-11 13:30:00,24.53,24.58,24.53,24.56,195800.0,9.1259,9.1445,9.1259,9.137,195800.0
2012-04-11 13:35:00,24.56,24.57,24.54,24.55,54700.0,9.137,9.1407,9.1296,9.1333,54700.0
2012-04-11 13:40:00,24.55,24.56,24.51,24.52,115600.0,9.1333,9.137,9.1184,9.1221,115600.0
2012-04-11 13:45:00,24.52,24.53,24.5,24.51,79900.0,9.1221,9.1259,9.1147,9.1184,79900.0
2012-04-11 13:50:00,24.52,24.57,24.5,24.55,262500.0,9.1221,9.1407,9.1147,9.1333,262500.0
2012-04-11 13:55:00,24.55,24.55,24.5,24.5,111200.0,9.1333,9.1333,9.1147,9.1147,111200.0
2012-04-11 14:00:00,24.5,24.51,24.43,24.48,113600.0,9.1147,9.1184,9.0887,9.1073,113600.0
2012-04-11 14:05:00,24.48,24.51,24.45,24.45,113000.0,9.1073,9.1184,9.0961,9.0961,113000.0
2012-04-11 14:10:00,24.46,24.47,24.44,24.47,79600.0,9.0998,9.1035,9.0924,9.1035,79600.0
2012-04-11 14:15:00,24.46,24.48,24.45,24.45,53300.0,9.0998,9.1073,9.0961,9.0961,53300.0
2012-04-11 14:20:00,24.46,24.5,24.44,24.44,196900.0,9.0998,9.1147,9.0924,9.0924,196900.0
2012-04-11 14:25:00,24.44,24.45,24.41,24.43,190200.0,9.0924,9.0961,9.0812,9.0887,190200.0
2012-04-11 14:30:00,24.43,24.44,24.38,24.42,396000.0,9.0887,9.0924,9.0701,9.0849,396000.0
2012-04-11 14:35:00,24.42,24.45,24.41,24.45,112800.0,9.0849,9.0961,9.0812,9.0961,112800.0
2012-04-11 14:40:00,24.45,24.45,24.44,24.44,129400.0,9.0961,9.0961,9.0924,9.0924,129400.0
2012-04-11 14:45:00,24.45,24.46,24.43,24.43,144100.0,9.0961,9.0998,9.0887,9.0887,144100.0
2012-04-11 14:50:00,24.43,24.44,24.42,24.44,259700.0,9.0887,9.0924,9.0849,9.0924,259700.0
2012-04-11 14:55:00,24.43,24.48,24.43,24.48,139800.0,9.0887,9.1073,9.0887,9.1073,139800.0
2012-04-11 15:00:00,24.47,24.5,24.47,24.48,242700.0,9.1035,9.1147,9.1035,9.1073,242700.0
2012-04-11 15:05:00,24.48,24.5,24.47,24.48,191600.0,9.1073,9.1147,9.1035,9.1073,191600.0
2012-04-11 15:10:00,24.48,24.51,24.44,24.49,314200.0,9.1073,9.1184,9.0924,9.111,314200.0
2012-04-11 15:15:00,24.48,24.54,24.48,24.54,312300.0,9.1073,9.1296,9.1073,9.1296,312300.0
2012-04-11 15:20:00,24.54,24.58,24.52,24.53,776700.0,9.1296,9.1445,9.1221,9.1259,776700.0
2012-04-11 15:25:00,24.53,24.55,24.48,24.48,256500.0,9.1259,9.1333,9.1073,9.1073,256500.0
2012-04-11 15:30:00,24.48,24.49,24.45,24.47,167700.0,9.1073,9.111,9.0961,9.1035,167700.0
2012-04-11 15:35:00,24.46,24.47,24.43,24.43,198800.0,9.0998,9.1035,9.0887,9.0887,198800.0
2012-04-11 15:40:00,24.44,24.44,24.38,24.38,207700.0,9.0924,9.0924,9.0701,9.0701,207700.0
2012-04-11 15:45:00,24.39,24.42,24.37,24.39,216800.0,9.0738,9.0849,9.0663,9.0738,216800.0
2012-04-11 15:50:00,24.39,24.41,24.39,24.4,118400.0,9.0738,9.0812,9.0738,9.0775,118400.0
2012-04-11 15:55:00,24.41,24.43,24.4,24.42,555600.0,9.0812,9.0887,9.0775,9.0849,555600.0
2012-04-12 09:30:00,24.57,24.57,24.48,24.53,268900.0,9.1407,9.1407,9.1073,9.1259,268900.0
2012-04-12 09:35:00,24.53,24.72,24.53,24.66,374100.0,9.1259,9.1965,9.1259,9.1742,374100.0
2012-04-12 09:40:00,24.67,24.8,24.67,24.77,247500.0,9.1779,9.2263,9.1779,9.2151,247500.0
2012-04-12 09:45:00,24.77,24.84,24.73,24.83,297900.0,9.2151,9.2412,9.2003,9.2375,297900.0
2012-04-12 09:50:00,24.83,24.94,24.81,24.93,292100.0,9.2375,9.2784,9.23,9.2747,292100.0
2012-04-12 09:55:00,24.93,24.98,24.91,24.95,443900.0,9.2747,9.2933,9.2672,9.2821,443900.0
2012-04-12 10:00:00,24.95,25.01,24.93,24.96,388200.0,9.2821,9.3044,9.2747,9.2858,388200.0
2012-04-12 10:05:00,24.95,25.01,24.93,25.0,371800.0,9.2821,9.3044,9.2747,9.3007,371800.0
2012-04-12 10:10:00,25.01,25.05,24.97,25.04,327000.0,9.3044,9.3193,9.2896,9.3156,327000.0
2012-04-12 10:15:00,25.05,25.05,24.94,24.98,336600.0,9.3193,9.3193,9.2784,9.2933,336600.0
2012-04-12 10:20:00,24.99,24.99,24.89,24.89,267400.0,9.297,9.297,9.2598,9.2598,267400.0
2012-04-12 10:25:00,24.9,24.94,24.88,24.93,284300.0,9.2635,9.2784,9.2561,9.2747,284300.0
2012-04-12 10:30:00,24.94,25.02,24.93,25.01,306600.0,9.2784,9.3082,9.2747,9.3044,306600.0
2012-04-12 10:35:00,25.01,25.11,25.01,25.11,207400.0,9.3044,9.3416,9.3044,9.3416,207400.0
2012-04-12 10:40:00,25.11,25.14,25.07,25.07,173200.0,9.3416,9.3528,9.3268,9.3268,173200.0
2012-04-12 10:45:00,25.07,25.07,25.02,25.04,77200.0,9.3268,9.3268,9.3082,9.3156,77200.0
2012-04-12 10:50:00,25.04,25.04,24.98,24.98,80300.0,9.3156,9.3156,9.2933,9.2933,80300.0
2012-04-12 10:55:00,24.98,25.03,24.97,24.98,97600.0,9.2933,9.3119,9.2896,9.2933,97600.0
2012-04-12 11:00:00,24.98,25.03,24.97,25.02,91300.0,9.2933,9.3119,9.2896,9.3082,91300.0
2012-04-12 11:05:00,25.02,25.04,24.96,24.97,138900.0,9.3082,9.3156,9.2858,9.2896,138900.0
2012-04-12 11:10:00,24.97,24.99,24.94,24.95,126800.0,9.2896,9.297,9.2784,9.2821,126800.0
2012-04-12 11:15:00,24.95,24.96,24.92,24.92,77800.0,9.2821,9.2858,9.2709,9.2709,77800.0
2012-04-12 11:20:00,24.93,24.96,24.9,24.95,83700.0,9.2747,9.2858,9.2635,9.2821,83700.0
2012-04-12 11:25:00,24.94,24.96,24.94,24.94,52600.0,9.2784,9.2858,9.2784,9.2784,52600.0
2012-04-12 11:30:00,24.95,24.95,24.93,24.94,56900.0,9.2821,9.2821,9.2747,9.2784,56900.0
2012-04-12 11:35:00,24.94,24.94,24.86,24.88,70300.0,9.2784,9.2784,9.2486,9.2561,70300.0
2012-04-12 11:40:00,24.88,24.95,24.88,24.95,78500.0,9.2561,9.2821,9.2561,9.2821,78500.0
2012-04-12 11:45:00,24.95,25.0,24.94,25.0,61100.0,9.2821,9.3007,9.2784,9.3007,61100.0
2012-04-12 11:50:00,25.0,25.03,24.99,25.02,45400.0,9.3007,9.3119,9.297,9.3082,45400.0
2012-04-12 11:55:00,25.02,25.07,25.02,25.05,99500.0,9.3082,9.3268,9.3082,9.3193,99500.0
2012-04-12 12:00:00,25.04,25.1,25.04,25.05,86500.0,9.3156,9.3379,9.3156,9.3193,86500.0
2012-04-12 12:05:00,25.05,25.05,25.02,25.03,30300.0,9.3193,9.3193,9.3082,9.3119,30300.0
2012-04-12 12:10:00,25.03,25.03,24.98,24.98,64700.0,9.3119,9.3119,9.2933,9.2933,64700.0
2012-04-12 12:15:00,24.99,25.05,24.96,25.04,88300.0,9.297,9.3193,9.2858,9.3156,88300.0
2012-04-12 12:20:00,25.05,25.07,25.0,25.03,139000.0,9.3193,9.3268,9.3007,9.3119,139000.0
2012-04-12 12:25:00,25.03,25.09,25.02,25.04,84800.0,9.3119,9.3342,9.3082,9.3156,84800.0
2012-04-12 12:30:00,25.04,25.08,25.04,25.07,38900.0,9.3156,9.3305,9.3156,9.3268,38900.0
2012-04-12 12:35:00,25.06,25.07,25.05,25.05,29200.0,9.323,9.3268,9.3193,9.3193,29200.0
2012-04-12 12:40:00,25.05,25.08,25.05,25.05,132000.0,9.3193,9.3305,9.3193,9.3193,132000.0
2012-04-12 12:45:00,25.05,25.09,25.05,25.06,71700.0,9.3193,9.3342,9.3193,9.323,71700.0
2012-04-12 12:50:00,25.06,25.1,25.06,25.08,76800.0,9.323,9.3379,9.323,9.3305,76800.0
2012-04-12 12:55:00,25.08,25.1,25.06,25.07,48300.0,9.3305,9.3379,9.323,9.3268,48300.0
2012-04-12 13:00:00,25.07,25.07,25.05,25.05,66700.0,9.3268,9.3268,9.3193,9.3193,66700.0
2012-04-12 13:05:00,25.05,25.07,25.02,25.04,145500.0,9.3193,9.3268,9.3082,9.3156,145500.0
2012-04-12 13:10:00,25.04,25.08,25.03,25.07,87800.0,9.3156,9.3305,9.3119,9.3268,87800.0
2012-04-12 13:15:00,25.07,25.08,25.02,25.02,58700.0,9.3268,9.3305,9.3082,9.3082,58700.0
2012-04-12 13:20:00,25.03,25.05,25.01,25.02,67600.0,9.3119,9.3193,9.3044,9.3082,67600.0
2012-04-12 13:25:00,25.02,25.04,25.02,25.02,53200.0,9.3082,9.3156,9.3082,9.3082,53200.0
2012-04-12 13:30:00,25.03,25.03,24.98,24.98,35500.0,9.3119,9.3119,9.2933,9.2933,35500.0
2012-04-12 13:35:00,24.98,25.03,24.98,25.02,65400.0,9.2933,9.3119,9.2933,9.3082,65400.0
2012-04-12 13:40:00,25.01,25.02,24.99,25.0,45100.0,9.3044,9.3082,9.297,9.3007,45100.0
2012-04-12 13:45:00,25.01,25.02,24.99,25.0,112000.0,9.3044,9.3082,9.297,9.3007,112000.0
2012-04-12 13:50:00,25.01,25.01,24.99,25.01,31600.0,9.3044,9.3044,9.297,9.3044,31600.0
2012-04-12 13:55:00,25.0,25.01,24.96,24.99,79400.0,9.3007,9.3044,9.2858,9.297,79400.0
2012-04-12 14:00:00,24.99,25.01,24.96,25.01,57300.0,9.297,9.3044,9.2858,9.3044,57300.0
2012-04-12 14:05:00,25.01,25.03,24.99,25.02,131500.0,9.3044,9.3119,9.297,9.3082,131500.0
2012-04-12 14:10:00,25.01,25.02,25.01,25.01,32500.0,9.3044,9.3082,9.3044,9.3044,32500.0
2012-04-12 14:15:00,25.02,25.04,25.0,25.03,99800.0,9.3082,9.3156,9.3007,9.3119,99800.0
2012-04-12 14:20:00,25.03,25.04,25.0,25.02,42600.0,9.3119,9.3156,9.3007,9.3082,42600.0
2012-04-12 14:25:00,25.03,25.04,25.01,25.02,54000.0,9.3119,9.3156,9.3044,9.3082,54000.0
2012-04-12 14:30:00,25.03,25.05,24.99,25.01,80200.0,9.3119,9.3193,9.297,9.3044,80200.0
2012-04-12 14:35:00,25.02,25.03,25.01,25.03,36400.0,9.3082,9.3119,9.3044,9.3119,36400.0
2012-04-12 14:40:00,25.03,25.03,25.0,25.03,69100.0,9.3119,9.3119,9.3007,9.3119,69100.0
2012-04-12 14:45:00,25.02,25.06,25.02,25.04,69500.0,9.3082,9.323,9.3082,9.3156,69500.0
2012-04-12 14:50:00,25.04,25.08,25.03,25.08,51100.0,9.3156,9.3305,9.3119,9.3305,51100.0
2012-04-12 14:55:00,25.08,25.08,25.06,25.06,99700.0,9.3305,9.3305,9.323,9.323,99700.0
2012-04-12 15:00:00,25.07,25.07,25.06,25.06,54400.0,9.3268,9.3268,9.323,9.323,54400.0
2012-04-12 15:05:00,25.07,25.1,25.06,25.1,68800.0,9.3268,9.3379,9.323,9.3379,68800.0
2012-04-12 15:10:00,25.1,25.11,25.06,25.06,91300.0,9.3379,9.3416,9.323,9.323,91300.0
2012-04-12 15:15:00,25.06,25.11,25.06,25.11,99500.0,9.323,9.3416,9.323,9.3416,99500.0
2012-04-12 15:20:00,25.11,25.11,25.06,25.06,105600.0,9.3416,9.3416,9.323,9.323,105600.0
2012-04-12 15:25:00,25.07,25.07,25.05,25.07,119600.0,9.3268,9.3268,9.3193,9.3268,119600.0
2012-04-12 15:30:00,25.07,25.09,25.05,25.09,149400.0,9.3268,9.3342,9.3193,9.3342,149400.0
2012-04-12 15:35:00,25.09,25.14,25.08,25.14,102300.0,9.3342,9.3528,9.3305,9.3528,102300.0
2012-04-12 15:40:00,25.14,25.17,25.12,25.16,233600.0,9.3528,9.364,9.3454,9.3602,233600.0
2012-04-12 15:45:00,25.15,25.19,25.15,25.17,272500.0,9.3565,9.3714,9.3565,9.364,272500.0
2012-04-12 15:50:00,25.18,25.22,25.15,25.15,592800.0,9.3677,9.3826,9.3565,9.3565,592800.0
2012-04-12 15:55:00,25.16,25.16,25.12,25.15,876700.0,9.3602,9.3602,9.3454,9.3565,876700.0
2012-04-13 09:30:00,25.04,25.05,24.89,24.96,258700.0,9.3156,9.3193,9.2598,9.2858,258700.0
2012-04-13 09:35:00,24.95,24.96,24.85,24.85,174400.0,9.2821,9.2858,9.2449,9.2449,174400.0
2012-04-13 09:40:00,24.85,24.85,24.76,24.84,292400.0,9.2449,9.2449,9.2114,9.2412,292400.0
2012-04-13 09:45:00,24.84,24.88,24.8,24.8,265000.0,9.2412,9.2561,9.2263,9.2263,265000.0
2012-04-13 09:50:00,24.79,24.79,24.69,24.75,250700.0,9.2226,9.2226,9.1854,9.2077,250700.0
2012-04-13 09:55:00,24.74,24.76,24.64,24.66,168400.0,9.204,9.2114,9.1668,9.1742,168400.0
2012-04-13 10:00:00,24.66,24.66,24.59,24.62,203200.0,9.1742,9.1742,9.1482,9.1593,203200.0
2012-04-13 10:05:00,24.62,24.66,24.58,24.63,157000.0,9.1593,9.1742,9.1445,9.1631,157000.0
2012-04-13 10:10:00,24.63,24.71,24.63,24.69,108800.0,9.1631,9.1928,9.1631,9.1854,108800.0
2012-04-13 10:15:00,24.68,24.69,24.53,24.53,173300.0,9.1817,9.1854,9.1259,9.1259,173300.0
2012-04-13 10:20:00,24.52,24.59,24.52,24.54,166100.0,9.1221,9.1482,9.1221,9.1296,166100.0
2012-04-13 10:25:00,24.54,24.58,24.48,24.56,136100.0,9.1296,9.1445,9.1073,9.137,136100.0
2012-04-13 10:30:00,24.56,24.57,24.48,24.5,108200.0,9.137,9.1407,9.1073,9.1147,108200.0
2012-04-13 10:35:00,24.51,24.6,24.46,24.59,103500.0,9.1184,9.1519,9.0998,9.1482,103500.0
2012-04-13 10:40:00,24.58,24.61,24.54,24.57,145000.0,9.1445,9.1556,9.1296,9.1407,145000.0
2012-04-13 10:45:00,24.56,24.57,24.49,24.53,164200.0,9.137,9.1407,9.111,9.1259,164200.0
2012-04-13 10:50:00,24.52,24.56,24.49,24.54,73700.0,9.1221,9.137,9.111,9.1296,73700.0
2012-04-13 10:55:00,24.54,24.57,24.5,24.56,156900.0,9.1296,9.1407,9.1147,9.137,156900.0
2012-04-13 11:00:00,24.56,24.62,24.56,24.58,168500.0,9.137,9.1593,9.137,9.1445,168500.0
2012-04-13 11:05:00,24.58,24.63,24.54,24.55,123900.0,9.1445,9.1631,9.1296,9.1333,123900.0
2012-04-13 11:10:00,24.54,24.56,24.49,24.56,115300.0,9.1296,9.137,9.111,9.137,115300.0
2012-04-13 11:15:00,24.56,24.57,24.52,24.53,97800.0,9.137,9.1407,9.1221,9.1259,97800.0
2012-04-13 11:20:00,24.54,24.6,24.53,24.6,84500.0,9.1296,9.1519,9.1259,9.1519,84500.0
2012-04-13 11:25:00,24.6,24.6,24.55,24.59,137200.0,9.1519,9.1519,9.1333,9.1482,137200.0
2012-04-13 11:30:00,24.59,24.6,24.55,24.58,77000.0,9.1482,9.1519,9.1333,9.1445,77000.0
2012-04-13 11:35:00,24.57,24.59,24.55,24.57,82800.0,9.1407,9.1482,9.1333,9.1407,82800.0
2012-04-13 11:40:00,24.56,24.57,24.53,24.54,64600.0,9.137,9.1407,9.1259,9.1296,64600.0
2012-04-13 11:45:00,24.54,24.56,24.53,24.56,188000.0,9.1296,9.137,9.1259,9.137,188000.0
2012-04-13 11:50:00,24.55,24.55,24.52,24.53,123100.0,9.1333,9.1333,9.1221,9.1259,123100.0
2012-04-13 11:55:00,24.53,24.53,24.47,24.52,214100.0,9.1259,9.1259,9.1035,9.1221,214100.0
2012-04-13 12:00:00,24.51,24.51,24.45,24.46,58300.0,9.1184,9.1184,9.0961,9.0998,58300.0
2012-04-13 12:05:00,24.47,24.49,24.43,24.43,96400.0,9.1035,9.111,9.0887,9.0887,96400.0
2012-04-13 12:10:00,24.42,24.45,24.4,24.43,61600.0,9.0849,9.0961,9.0775,9.0887,61600.0
2012-04-13 12:15:00,24.42,24.44,24.41,24.42,35400.0,9.0849,9.0924,9.0812,9.0849,35400.0
2012-04-13 12:20:00,24.43,24.46,24.42,24.44,47000.0,9.0887,9.0998,9.0849,9.0924,47000.0
2012-04-13 12:25:00,24.44,24.44,24.41,24.43,60400.0,9.0924,9.0924,9.0812,9.0887,60400.0
2012-04-13 12:30:00,24.43,24.46,24.43,24.44,42400.0,9.0887,9.0998,9.0887,9.0924,42400.0
2012-04-13 12:35:00,24.45,24.45,24.43,24.43,30900.0,9.0961,9.0961,9.0887,9.0887,30900.0
2012-04-13 12:40:00,24.43,24.45,24.42,24.45,48800.0,9.0887,9.0961,9.0849,9.0961,48800.0
2012-04-13 12:45:00,24.46,24.5,24.45,24.5,60600.0,9.0998,9.1147,9.0961,9.1147,60600.0
2012-04-13 12:50:00,24.48,24.5,24.45,24.45,47800.0,9.1073,9.1147,9.0961,9.0961,47800.0
2012-04-13 12:55:00,24.45,24.46,24.42,24.45,88700.0,9.0961,9.0998,9.0849,9.0961,88700.0
2012-04-13 13:00:00,24.45,24.49,24.42,24.48,58500.0,9.0961,9.111,9.0849,9.1073,58500.0
2012-04-13 13:05:00,24.48,24.54,24.48,24.5,66800.0,9.1073,9.1296,9.1073,9.1147,66800.0
2012-04-13 13:10:00,24.5,24.54,24.5,24.5,38800.0,9.1147,9.1296,9.1147,9.1147,38800.0
2012-04-13 13:15:00,24.5,24.51,24.48,24.48,52400.0,9.1147,9.1184,9.1073,9.1073,52400.0
2012-04-13 13:20:00,24.48,24.52,24.47,24.51,49000.0,9.1073,9.1221,9.1035,9.1184,49000.0
2012-04-13 13:25:00,24.51,24.54,24.49,24.5,43900.0,9.1184,9.1296,9.111,9.1147,43900.0
2012-04-13 13:30:00,24.5,24.54,24.5,24.53,34700.0,9.1147,9.1296,9.1147,9.1259,34700.0
2012-04-13 13:35:00,24.54,24.58,24.52,24.57,34300.0,9.1296,9.1445,9.1221,9.1407,34300.0
2012-04-13 13:40:00,24.57,24.58,24.54,24.56,39400.0,9.1407,9.1445,9.1296,9.137,39400.0
2012-04-13 13:45:00,24.56,24.57,24.53,24.54,35000.0,9.137,9.1407,9.1259,9.1296,35000.0
2012-04-13 13:50:00,24.54,24.55,24.51,24.53,40000.0,9.1296,9.1333,9.1184,9.1259,40000.0
2012-04-13 13:55:00,24.53,24.53,24.46,24.46,49900.0,9.1259,9.1259,9.0998,9.0998,49900.0
2012-04-13 14:00:00,24.46,24.49,24.43,24.46,102600.0,9.0998,9.111,9.0887,9.0998,102600.0
2012-04-13 14:05:00,24.46,24.47,24.43,24.44,42700.0,9.0998,9.1035,9.0887,9.0924,42700.0
2012-04-13 14:10:00,24.45,24.45,24.42,24.43,67500.0,9.0961,9.0961,9.0849,9.0887,67500.0
2012-04-13 14:15:00,24.44,24.44,24.41,24.43,28900.0,9.0924,9.0924,9.0812,9.0887,28900.0
2012-04-13 14:20:00,24.43,24.52,24.43,24.52,110200.0,9.0887,9.1221,9.0887,9.1221,110200.0
2012-04-13 14:25:00,24.52,24.55,24.47,24.51,64100.0,9.1221,9.1333,9.1035,9.1184,64100.0
2012-04-13 14:30:00,24.51,24.54,24.5,24.51,149700.0,9.1184,9.1296,9.1147,9.1184,149700.0
2012-04-13 14:35:00,24.51,24.54,24.5,24.52,515800.0,9.1184,9.1296,9.1147,9.1221,515800.0
2012-04-13 14:40:00,24.53,24.58,24.53,24.56,183300.0,9.1259,9.1445,9.1259,9.137,183300.0
2012-04-13 14:45:00,24.57,24.61,24.56,24.56,341100.0,9.1407,9.1556,9.137,9.137,341100.0
2012-04-13 14:50:00,24.57,24.57,24.49,24.5,257800.0,9.1407,9.1407,9.111,9.1147,257800.0
2012-04-13 14:55:00,24.5,24.51,24.47,24.47,307300.0,9.1147,9.1184,9.1035,9.1035,307300.0
2012-04-13 15:00:00,24.47,24.48,24.45,24.47,245500.0,9.1035,9.1073,9.0961,9.1035,245500.0
2012-04-13 15:05:00,24.47,24.56,24.47,24.56,190500.0,9.1035,9.137,9.1035,9.137,190500.0
2012-04-13 15:10:00,24.56,24.56,24.52,24.52,82400.0,9.137,9.137,9.1221,9.1221,82400.0
2012-04-13 15:15:00,24.52,24.53,24.49,24.51,93100.0,9.1221,9.1259,9.111,9.1184,93100.0
2012-04-13 15:20:00,24.52,24.54,24.51,24.51,137500.0,9.1221,9.1296,9.1184,9.1184,137500.0
2012-04-13 15:25:00,24.52,24.53,24.5,24.52,186900.0,9.1221,9.1259,9.1147,9.1221,186900.0
2012-04-13 15:30:00,24.52,24.56,24.5,24.5,158400.0,9.1221,9.137,9.1147,9.1147,158400.0
2012-04-13 15:35:00,24.51,24.51,24.44,24.45,127600.0,9.1184,9.1184,9.0924,9.0961,127600.0
2012-04-13 15:40:00,24.44,24.5,24.44,24.49,87900.0,9.0924,9.1147,9.0924,9.111,87900.0
2012-04-13 15:45:00,24.49,24.51,24.45,24.47,196400.0,9.111,9.1184,9.0961,9.1035,196400.0
2012-04-13 15:50:00,24.48,24.49,24.43,24.44,273000.0,9.1073,9.111,9.0887,9.0924,273000.0
2012-04-13 15:55:00,24.43,24.5,24.43,24.49,819600.0,9.0887,9.1147,9.0887,9.111,819600.0
2012-04-16 09:30:00,24.74,24.76,24.58,24.59,222000.0,9.204,9.2114,9.1445,9.1482,222000.0
2012-04-16 09:35:00,24.58,24.59,24.49,24.49,248500.0,9.1445,9.1482,9.111,9.111,248500.0
2012-04-16 09:40:00,24.5,24.5,24.35,24.38,243000.0,9.1147,9.1147,9.0589,9.0701,243000.0
2012-04-16 09:45:00,24.39,24.42,24.34,24.42,228000.0,9.0738,9.0849,9.0552,9.0849,228000.0
2012-04-16 09:50:00,24.42,24.42,24.3,24.35,236600.0,9.0849,9.0849,9.0403,9.0589,236600.0
2012-04-16 09:55:00,24.35,24.43,24.31,24.38,244600.0,9.0589,9.0887,9.044,9.0701,244600.0
2012-04-16 10:00:00,24.38,24.43,24.35,24.43,266900.0,9.0701,9.0887,9.0589,9.0887,266900.0
2012-04-16 10:05:00,24.43,24.44,24.31,24.32,251900.0,9.0887,9.0924,9.044,9.0477,251900.0
2012-04-16 10:10:00,24.33,24.34,24.22,24.23,167300.0,9.0515,9.0552,9.0105,9.0143,167300.0
2012-04-16 10:15:00,24.22,24.28,24.15,24.27,207900.0,9.0105,9.0329,8.9845,9.0291,207900.0
2012-04-16 10:20:00,24.26,24.29,24.23,24.25,149900.0,9.0254,9.0366,9.0143,9.0217,149900.0
2012-04-16 10:25:00,24.25,24.26,24.19,24.23,243300.0,9.0217,9.0254,8.9994,9.0143,243300.0
2012-04-16 10:30:00,24.22,24.23,24.18,24.21,164900.0,9.0105,9.0143,8.9956,9.0068,164900.0
2012-04-16 10:35:00,24.21,24.22,24.13,24.13,201800.0,9.0068,9.0105,8.977,8.977,201800.0
2012-04-16 10:40:00,24.14,24.23,24.14,24.16,170200.0,8.9808,9.0143,8.9808,8.9882,170200.0
2012-04-16 10:45:00,24.16,24.32,24.15,24.3,138400.0,8.9882,9.0477,8.9845,9.0403,138400.0
2012-04-16 10:50:00,24.3,24.33,24.28,24.3,141700.0,9.0403,9.0515,9.0329,9.0403,141700.0
2012-04-16 10:55:00,24.3,24.31,24.19,24.21,131500.0,9.0403,9.044,8.9994,9.0068,131500.0
2012-04-16 11:00:00,24.21,24.28,24.2,24.21,137700.0,9.0068,9.0329,9.0031,9.0068,137700.0
2012-04-16 11:05:00,24.21,24.25,24.19,24.24,114100.0,9.0068,9.0217,8.9994,9.018,114100.0
2012-04-16 11:10:00,24.25,24.34,24.24,24.29,114100.0,9.0217,9.0552,9.018,9.0366,114100.0
2012-04-16 11:15:00,24.29,24.31,24.25,24.27,73600.0,9.0366,9.044,9.0217,9.0291,73600.0
2012-04-16 11:20:00,24.28,24.3,24.27,24.28,67000.0,9.0329,9.0403,9.0291,9.0329,67000.0
2012-04-16 11:25:00,24.28,24.33,24.27,24.29,110200.0,9.0329,9.0515,9.0291,9.0366,110200.0
2012-04-16 11:30:00,24.29,24.31,24.2,24.2,150500.0,9.0366,9.044,9.0031,9.0031,150500.0
2012-04-16 11:35:00,24.2,24.21,24.16,24.2,124100.0,9.0031,9.0068,8.9882,9.0031,124100.0
2012-04-16 11:40:00,24.19,24.22,24.16,24.17,92900.0,8.9994,9.0105,8.9882,8.9919,92900.0
2012-04-16 11:45:00,24.18,24.23,24.16,24.2,133400.0,8.9956,9.0143,8.9882,9.0031,133400.0
2012-04-16 11:50:00,24.19,24.23,24.18,24.2,110600.0,8.9994,9.0143,8.9956,9.0031,110600.0
2012-04-16 11:55:00,24.2,24.25,24.2,24.22,32500.0,9.0031,9.0217,9.0031,9.0105,32500.0
2012-04-16 12:00:00,24.21,24.28,24.21,24.28,57300.0,9.0068,9.0329,9.0068,9.0329,57300.0
2012-04-16 12:05:00,24.28,24.28,24.19,24.2,64800.0,9.0329,9.0329,8.9994,9.0031,64800.0
2012-04-16 12:10:00,24.2,24.24,24.18,24.23,88800.0,9.0031,9.018,8.9956,9.0143,88800.0
2012-04-16 12:15:00,24.23,24.26,24.22,24.22,41500.0,9.0143,9.0254,9.0105,9.0105,41500.0
2012-04-16 12:20:00,24.22,24.24,24.2,24.21,45700.0,9.0105,9.018,9.0031,9.0068,45700.0
2012-04-16 12:25:00,24.21,24.24,24.2,24.21,91800.0,9.0068,9.018,9.0031,9.0068,91800.0
2012-04-16 12:30:00,24.2,24.24,24.18,24.19,62600.0,9.0031,9.018,8.9956,8.9994,62600.0
2012-04-16 12:35:00,24.18,24.19,24.16,24.16,52000.0,8.9956,8.9994,8.9882,8.9882,52000.0
2012-04-16 12:40:00,24.17,24.2,24.17,24.2,41400.0,8.9919,9.0031,8.9919,9.0031,41400.0
2012-04-16 12:45:00,24.2,24.23,24.2,24.2,55800.0,9.0031,9.0143,9.0031,9.0031,55800.0
2012-04-16 12:50:00,24.2,24.22,24.19,24.21,27000.0,9.0031,9.0105,8.9994,9.0068,27000.0
2012-04-16 12:55:00,24.2,24.26,24.19,24.26,52900.0,9.0031,9.0254,8.9994,9.0254,52900.0
2012-04-16 13:00:00,24.25,24.26,24.23,24.24,81900.0,9.0217,9.0254,9.0143,9.018,81900.0
2012-04-16 13:05:00,24.24,24.25,24.2,24.21,67800.0,9.018,9.0217,9.0031,9.0068,67800.0
2012-04-16 13:10:00,24.21,24.23,24.18,24.18,70900.0,9.0068,9.0143,8.9956,8.9956,70900.0
2012-04-16 13:15:00,24.19,24.24,24.17,24.2,45600.0,8.9994,9.018,8.9919,9.0031,45600.0
2012-04-16 13:20:00,24.19,24.24,24.19,24.21,35100.0,8.9994,9.018,8.9994,9.0068,35100.0
2012-04-16 13:25:00,24.2,24.23,24.15,24.2,66300.0,9.0031,9.0143,8.9845,9.0031,66300.0
2012-04-16 13:30:00,24.2,24.21,24.17,24.2,140900.0,9.0031,9.0068,8.9919,9.0031,140900.0
2012-04-16 13:35:00,24.21,24.28,24.2,24.27,79900.0,9.0068,9.0329,9.0031,9.0291,79900.0
2012-04-16 13:40:00,24.27,24.31,24.24,24.28,95700.0,9.0291,9.044,9.018,9.0329,95700.0
2012-04-16 13:45:00,24.29,24.34,24.29,24.32,117700.0,9.0366,9.0552,9.0366,9.0477,117700.0
2012-04-16 13:50:00,24.33,24.36,24.31,24.34,106800.0,9.0515,9.0626,9.044,9.0552,106800.0
2012-04-16 13:55:00,24.34,24.39,24.33,24.35,130600.0,9.0552,9.0738,9.0515,9.0589,130600.0
2012-04-16 14:00:00,24.35,24.37,24.33,24.36,137500.0,9.0589,9.0663,9.0515,9.0626,137500.0
2012-04-16 14:05:00,24.36,24.39,24.31,24.32,226500.0,9.0626,9.0738,9.044,9.0477,226500.0
2012-04-16 14:10:00,24.33,24.36,24.32,24.35,49600.0,9.0515,9.0626,9.0477,9.0589,49600.0
2012-04-16 14:15:00,24.35,24.37,24.34,24.36,79200.0,9.0589,9.0663,9.0552,9.0626,79200.0
2012-04-16 14:20:00,24.36,24.37,24.34,24.34,154400.0,9.0626,9.0663,9.0552,9.0552,154400.0
2012-04-16 14:25:00,24.34,24.35,24.28,24.28,89200.0,9.0552,9.0589,9.0329,9.0329,89200.0
2012-04-16 14:30:00,24.28,24.33,24.27,24.32,72500.0,9.0329,9.0515,9.0291,9.0477,72500.0
2012-04-16 14:35:00,24.32,24.35,24.28,24.3,75900.0,9.0477,9.0589,9.0329,9.0403,75900.0
2012-04-16 14:40:00,24.31,24.33,24.28,24.3,85100.0,9.044,9.0515,9.0329,9.0403,85100.0
2012-04-16 14:45:00,24.3,24.34,24.27,24.34,40400.0,9.0403,9.0552,9.0291,9.0552,40400.0
2012-04-16 14:50:00,24.34,24.4,24.33,24.33,88900.0,9.0552,9.0775,9.0515,9.0515,88900.0
2012-04-16 14:55:00,24.33,24.33,24.26,24.27,82200.0,9.0515,9.0515,9.0254,9.0291,82200.0
2012-04-16 15:00:00,24.27,24.28,24.24,24.25,55100.0,9.0291,9.0329,9.018,9.0217,55100.0
2012-04-16 15:05:00,24.25,24.3,24.25,24.28,191800.0,9.0217,9.0403,9.0217,9.0329,191800.0
2012-04-16 15:10:00,24.29,24.32,24.28,24.31,199800.0,9.0366,9.0477,9.0329,9.044,199800.0
2012-04-16 15:15:00,24.32,24.34,24.3,24.33,95300.0,9.0477,9.0552,9.0403,9.0515,95300.0
2012-04-16 15:20:00,24.33,24.35,24.31,24.32,95900.0,9.0515,9.0589,9.044,9.0477,95900.0
2012-04-16 15:25:00,24.32,24.32,24.29,24.31,102300.0,9.0477,9.0477,9.0366,9.044,102300.0
2012-04-16 15:30:00,24.32,24.32,24.28,24.28,95900.0,9.0477,9.0477,9.0329,9.0329,95900.0
2012-04-16 15:35:00,24.28,24.32,24.27,24.28,119000.0,9.0329,9.0477,9.0291,9.0329,119000.0
2012-04-16 15:40:00,24.29,24.3,24.27,24.29,145300.0,9.0366,9.0403,9.0291,9.0366,145300.0
2012-04-16 15:45:00,24.28,24.28,24.21,24.23,287000.0,9.0329,9.0329,9.0068,9.0143,287000.0
2012-04-16 15:50:00,24.22,24.24,24.19,24.21,453800.0,9.0105,9.018,8.9994,9.0068,453800.0
2012-04-16 15:55:00,24.21,24.25,24.21,24.22,493600.0,9.0068,9.0217,9.0068,9.0105,493600.0
2012-04-17 09:30:00,24.29,24.41,24.27,24.37,372400.0,9.0366,9.0812,9.0291,9.0663,372400.0
2012-04-17 09:35:00,24.36,24.4,24.25,24.26,397600.0,9.0626,9.0775,9.0217,9.0254,397600.0
2012-04-17 09:40:00,24.25,24.26,24.12,24.16,208400.0,9.0217,9.0254,8.9733,8.9882,208400.0
2012-04-17 09:45:00,24.16,24.18,24.09,24.14,130600.0,8.9882,8.9956,8.9622,8.9808,130600.0
2012-04-17 09:50:00,24.13,24.2,24.12,24.17,168700.0,8.977,9.0031,8.9733,8.9919,168700.0
2012-04-17 09:55:00,24.18,24.19,24.14,24.16,129000.0,8.9956,8.9994,8.9808,8.9882,129000.0
2012-04-17 10:00:00,24.16,24.19,24.08,24.1,249000.0,8.9882,8.9994,8.9584,8.9659,249000.0
2012-04-17 10:05:00,24.11,24.19,24.1,24.18,218800.0,8.9696,8.9994,8.9659,8.9956,218800.0
2012-04-17 10:10:00,24.18,24.3,24.17,24.3,261100.0,8.9956,9.0403,8.9919,9.0403,261100.0
2012-04-17 10:15:00,24.29,24.36,24.28,24.35,296500.0,9.0366,9.0626,9.0329,9.0589,296500.0
2012-04-17 10:20:00,24.36,24.36,24.26,24.26,127000.0,9.0626,9.0626,9.0254,9.0254,127000.0
2012-04-17 10:25:00,24.27,24.3,24.26,24.28,65800.0,9.0291,9.0403,9.0254,9.0329,65800.0
2012-04-17 10:30:00,24.28,24.36,24.28,24.29,128800.0,9.0329,9.0626,9.0329,9.0366,128800.0
2012-04-17 10:35:00,24.29,24.3,24.25,24.25,238800.0,9.0366,9.0403,9.0217,9.0217,238800.0
2012-04-17 10:40:00,24.25,24.35,24.25,24.35,95400.0,9.0217,9.0589,9.0217,9.0589,95400.0
2012-04-17 10:45:00,24.34,24.38,24.31,24.31,188300.0,9.0552,9.0701,9.044,9.044,188300.0
2012-04-17 10:50:00,24.31,24.32,24.27,24.31,173800.0,9.044,9.0477,9.0291,9.044,173800.0
2012-04-17 10:55:00,24.3,24.32,24.26,24.27,113000.0,9.0403,9.0477,9.0254,9.0291,113000.0
2012-04-17 11:00:00,24.27,24.43,24.27,24.42,128100.0,9.0291,9.0887,9.0291,9.0849,128100.0
2012-04-17 11:05:00,24.42,24.43,24.38,24.43,314800.0,9.0849,9.0887,9.0701,9.0887,314800.0
2012-04-17 11:10:00,24.43,24.45,24.39,24.4,185300.0,9.0887,9.0961,9.0738,9.0775,185300.0
2012-04-17 11:15:00,24.4,24.42,24.37,24.4,78000.0,9.0775,9.0849,9.0663,9.0775,78000.0
2012-04-17 11:20:00,24.4,24.44,24.38,24.38,106600.0,9.0775,9.0924,9.0701,9.0701,106600.0
2012-04-17 11:25:00,24.38,24.41,24.34,24.36,208100.0,9.0701,9.0812,9.0552,9.0626,208100.0
2012-04-17 11:30:00,24.35,24.37,24.32,24.36,128500.0,9.0589,9.0663,9.0477,9.0626,128500.0
2012-04-17 11:35:00,24.35,24.37,24.3,24.3,43600.0,9.0589,9.0663,9.0403,9.0403,43600.0
2012-04-17 11:40:00,24.31,24.32,24.3,24.31,26600.0,9.044,9.0477,9.0403,9.044,26600.0
2012-04-17 11:45:00,24.31,24.34,24.3,24.33,128900.0,9.044,9.0552,9.0403,9.0515,128900.0
2012-04-17 11:50:00,24.33,24.37,24.33,24.33,68600.0,9.0515,9.0663,9.0515,9.0515,68600.0
2012-04-17 11:55:00,24.33,24.36,24.33,24.34,85000.0,9.0515,9.0626,9.0515,9.0552,85000.0
2012-04-17 12:00:00,24.35,24.39,24.34,24.38,93100.0,9.0589,9.0738,9.0552,9.0701,93100.0
2012-04-17 12:05:00,24.38,24.39,24.37,24.38,53100.0,9.0701,9.0738,9.0663,9.0701,53100.0
2012-04-17 12:10:00,24.39,24.4,24.35,24.36,42700.0,9.0738,9.0775,9.0589,9.0626,42700.0
2012-04-17 12:15:00,24.36,24.38,24.35,24.38,44800.0,9.0626,9.0701,9.0589,9.0701,44800.0
2012-04-17 12:20:00,24.38,24.41,24.37,24.38,60900.0,9.0701,9.0812,9.0663,9.0701,60900.0
2012-04-17 12:25:00,24.39,24.39,24.35,24.37,36600.0,9.0738,9.0738,9.0589,9.0663,36600.0
2012-04-17 12:30:00,24.37,24.42,24.37,24.4,83300.0,9.0663,9.0849,9.0663,9.0775,83300.0
2012-04-17 12:35:00,24.41,24.42,24.39,24.41,59000.0,9.0812,9.0849,9.0738,9.0812,59000.0
2012-04-17 12:40:00,24.4,24.41,24.38,24.38,22200.0,9.0775,9.0812,9.0701,9.0701,22200.0
2012-04-17 12:45:00,24.39,24.4,24.38,24.38,60200.0,9.0738,9.0775,9.0701,9.0701,60200.0
2012-04-17 12:50:00,24.38,24.4,24.37,24.39,35800.0,9.0701,9.0775,9.0663,9.0738,35800.0
2012-04-17 12:55:00,24.39,24.39,24.35,24.35,28700.0,9.0738,9.0738,9.0589,9.0589,28700.0
2012-04-17 13:00:00,24.35,24.36,24.34,24.35,52700.0,9.0589,9.0626,9.0552,9.0589,52700.0
2012-04-17 13:05:00,24.35,24.36,24.33,24.35,56400.0,9.0589,9.0626,9.0515,9.0589,56400.0
2012-04-17 13:10:00,24.35,24.36,24.33,24.34,40900.0,9.0589,9.0626,9.0515,9.0552,40900.0
2012-04-17 13:15:00,24.34,24.36,24.33,24.34,47200.0,9.0552,9.0626,9.0515,9.0552,47200.0
2012-04-17 13:20:00,24.34,24.34,24.3,24.31,56800.0,9.0552,9.0552,9.0403,9.044,56800.0
2012-04-17 13:25:00,24.32,24.33,24.31,24.33,16100.0,9.0477,9.0515,9.044,9.0515,16100.0
2012-04-17 13:30:00,24.33,24.33,24.26,24.26,80500.0,9.0515,9.0515,9.0254,9.0254,80500.0
2012-04-17 13:35:00,24.26,24.3,24.25,24.29,104900.0,9.0254,9.0403,9.0217,9.0366,104900.0
2012-04-17 13:40:00,24.3,24.34,24.3,24.33,84300.0,9.0403,9.0552,9.0403,9.0515,84300.0
2012-04-17 13:45:00,24.32,24.33,24.3,24.31,34000.0,9.0477,9.0515,9.0403,9.044,34000.0
2012-04-17 13:50:00,24.31,24.32,24.3,24.31,37300.0,9.044,9.0477,9.0403,9.044,37300.0
2012-04-17 13:55:00,24.31,24.32,24.28,24.29,69600.0,9.044,9.0477,9.0329,9.0366,69600.0
2012-04-17 14:00:00,24.28,24.3,24.27,24.28,98000.0,9.0329,9.0403,9.0291,9.0329,98000.0
2012-04-17 14:05:00,24.28,24.29,24.25,24.25,85200.0,9.0329,9.0366,9.0217,9.0217,85200.0
2012-04-17 14:10:00,24.25,24.27,24.24,24.27,33000.0,9.0217,9.0291,9.018,9.0291,33000.0
2012-04-17 14:15:00,24.27,24.27,24.25,24.26,39700.0,9.0291,9.0291,9.0217,9.0254,39700.0
2012-04-17 14:20:00,24.26,24.29,24.25,24.26,59500.0,9.0254,9.0366,9.0217,9.0254,59500.0
2012-04-17 14:25:00,24.26,24.29,24.26,24.29,48400.0,9.0254,9.0366,9.0254,9.0366,48400.0
2012-04-17 14:30:00,24.29,24.31,24.28,24.31,65200.0,9.0366,9.044,9.0329,9.044,65200.0
2012-04-17 14:35:00,24.3,24.32,24.3,24.32,55000.0,9.0403,9.0477,9.0403,9.0477,55000.0
2012-04-17 14:40:00,24.31,24.32,24.27,24.28,66700.0,9.044,9.0477,9.0291,9.0329,66700.0
2012-04-17 14:45:00,24.28,24.3,24.26,24.26,40500.0,9.0329,9.0403,9.0254,9.0254,40500.0
2012-04-17 14:50:00,24.26,24.28,24.25,24.26,56400.0,9.0254,9.0329,9.0217,9.0254,56400.0
2012-04-17 14:55:00,24.26,24.26,24.24,24.25,118200.0,9.0254,9.0254,9.018,9.0217,118200.0
2012-04-17 15:00:00,24.25,24.27,24.21,24.27,134600.0,9.0217,9.0291,9.0068,9.0291,134600.0
2012-04-17 15:05:00,24.27,24.28,24.26,24.27,71200.0,9.0291,9.0329,9.0254,9.0291,71200.0
2012-04-17 15:10:00,24.26,24.27,24.23,24.23,84800.0,9.0254,9.0291,9.0143,9.0143,84800.0
2012-04-17 15:15:00,24.23,24.23,24.2,24.21,81100.0,9.0143,9.0143,9.0031,9.0068,81100.0
2012-04-17 15:20:00,24.21,24.25,24.2,24.23,142900.0,9.0068,9.0217,9.0031,9.0143,142900.0
2012-04-17 15:25:00,24.23,24.28,24.23,24.28,105500.0,9.0143,9.0329,9.0143,9.0329,105500.0
2012-04-17 15:30:00,24.28,24.28,24.25,24.27,287500.0,9.0329,9.0329,9.0217,9.0291,287500.0
2012-04-17 15:35:00,24.27,24.28,24.24,24.26,296600.0,9.0291,9.0329,9.018,9.0254,296600.0
2012-04-17 15:40:00,24.27,24.29,24.25,24.28,180200.0,9.0291,9.0366,9.0217,9.0329,180200.0
2012-04-17 15:45:00,24.28,24.29,24.24,24.25,214900.0,9.0329,9.0366,9.018,9.0217,214900.0
2012-04-17 15:50:00,24.25,24.27,24.23,24.25,255700.0,9.0217,9.0291,9.0143,9.0217,255700.0
2012-04-17 15:55:00,24.25,24.27,24.23,24.23,474300.0,9.0217,9.0291,9.0143,9.0143,474300.0
2012-04-18 09:30:00,23.82,23.89,23.76,23.87,477100.0,8.8617,8.8878,8.8394,8.8803,477100.0
2012-04-18 09:35:00,23.87,23.93,23.85,23.92,312400.0,8.8803,8.9026,8.8729,8.8989,312400.0
2012-04-18 09:40:00,23.92,24.09,23.91,24.03,346900.0,8.8989,8.9622,8.8952,8.9398,346900.0
2012-04-18 09:45:00,24.02,24.05,23.96,24.05,235100.0,8.9361,8.9473,8.9138,8.9473,235100.0
2012-04-18 09:50:00,24.05,24.05,23.93,24.0,314200.0,8.9473,8.9473,8.9026,8.9287,314200.0
2012-04-18 09:55:00,23.99,23.99,23.91,23.92,351500.0,8.925,8.925,8.8952,8.8989,351500.0
2012-04-18 10:00:00,23.93,23.96,23.89,23.94,220900.0,8.9026,8.9138,8.8878,8.9064,220900.0
2012-04-18 10:05:00,23.95,23.98,23.9,23.96,278900.0,8.9101,8.9212,8.8915,8.9138,278900.0
2012-04-18 10:10:00,23.96,24.04,23.93,24.03,268000.0,8.9138,8.9436,8.9026,8.9398,268000.0
2012-04-18 10:15:00,24.04,24.07,24.0,24.03,158400.0,8.9436,8.9547,8.9287,8.9398,158400.0
2012-04-18 10:20:00,24.03,24.03,23.95,24.0,123000.0,8.9398,8.9398,8.9101,8.9287,123000.0
2012-04-18 10:25:00,24.01,24.07,23.99,24.05,99200.0,8.9324,8.9547,8.925,8.9473,99200.0
2012-04-18 10:30:00,24.05,24.06,23.99,24.02,86800.0,8.9473,8.951,8.925,8.9361,86800.0
2012-04-18 10:35:00,24.03,24.08,24.02,24.06,232600.0,8.9398,8.9584,8.9361,8.951,232600.0
2012-04-18 10:40:00,24.07,24.1,24.03,24.1,93800.0,8.9547,8.9659,8.9398,8.9659,93800.0
2012-04-18 10:45:00,24.1,24.13,24.07,24.11,132400.0,8.9659,8.977,8.9547,8.9696,132400.0
2012-04-18 10:50:00,24.11,24.15,24.08,24.14,51500.0,8.9696,8.9845,8.9584,8.9808,51500.0
2012-04-18 10:55:00,24.15,24.19,24.11,24.16,126700.0,8.9845,8.9994,8.9696,8.9882,126700.0
2012-04-18 11:00:00,24.15,24.16,24.12,24.12,77400.0,8.9845,8.9882,8.9733,8.9733,77400.0
2012-04-18 11:05:00,24.12,24.12,24.05,24.06,96600.0,8.9733,8.9733,8.9473,8.951,96600.0
2012-04-18 11:10:00,24.06,24.07,24.01,24.01,114000.0,8.951,8.9547,8.9324,8.9324,114000.0
2012-04-18 11:15:00,24.01,24.07,24.0,24.07,104200.0,8.9324,8.9547,8.9287,8.9547,104200.0
2012-04-18 11:20:00,24.07,24.08,23.96,24.0,96700.0,8.9547,8.9584,8.9138,8.9287,96700.0
2012-04-18 11:25:00,23.99,24.02,23.97,23.99,82200.0,8.925,8.9361,8.9175,8.925,82200.0
2012-04-18 11:30:00,23.99,24.01,23.93,23.94,172000.0,8.925,8.9324,8.9026,8.9064,172000.0
2012-04-18 11:35:00,23.94,23.94,23.88,23.89,164400.0,8.9064,8.9064,8.884,8.8878,164400.0
2012-04-18 11:40:00,23.9,23.94,23.88,23.94,83200.0,8.8915,8.9064,8.884,8.9064,83200.0
2012-04-18 11:45:00,23.93,23.98,23.91,23.98,125900.0,8.9026,8.9212,8.8952,8.9212,125900.0
2012-04-18 11:50:00,23.98,24.02,23.95,24.02,237000.0,8.9212,8.9361,8.9101,8.9361,237000.0
2012-04-18 11:55:00,24.03,24.05,24.0,24.0,63200.0,8.9398,8.9473,8.9287,8.9287,63200.0
2012-04-18 12:00:00,24.01,24.02,23.98,23.98,42100.0,8.9324,8.9361,8.9212,8.9212,42100.0
2012-04-18 12:05:00,23.98,24.01,23.98,23.99,226800.0,8.9212,8.9324,8.9212,8.925,226800.0
2012-04-18 12:10:00,24.0,24.03,23.99,24.03,55400.0,8.9287,8.9398,8.925,8.9398,55400.0
2012-04-18 12:15:00,24.03,24.03,24.0,24.01,21700.0,8.9398,8.9398,8.9287,8.9324,21700.0
2012-04-18 12:20:00,24.01,24.04,24.01,24.01,42400.0,8.9324,8.9436,8.9324,8.9324,42400.0
2012-04-18 12:25:00,24.02,24.02,23.94,23.95,110000.0,8.9361,8.9361,8.9064,8.9101,110000.0
2012-04-18 12:30:00,23.94,24.0,23.92,23.98,182400.0,8.9064,8.9287,8.8989,8.9212,182400.0
2012-04-18 12:35:00,23.99,24.01,23.98,23.99,122500.0,8.925,8.9324,8.9212,8.925,122500.0
2012-04-18 12:40:00,24.0,24.04,23.99,24.04,56400.0,8.9287,8.9436,8.925,8.9436,56400.0
2012-04-18 12:45:00,24.03,24.04,24.01,24.02,28700.0,8.9398,8.9436,8.9324,8.9361,28700.0
2012-04-18 12:50:00,24.02,24.09,24.0,24.09,66900.0,8.9361,8.9622,8.9287,8.9622,66900.0
2012-04-18 12:55:00,24.08,24.08,24.05,24.07,76700.0,8.9584,8.9584,8.9473,8.9547,76700.0
2012-04-18 13:00:00,24.06,24.13,24.05,24.13,62600.0,8.951,8.977,8.9473,8.977,62600.0
2012-04-18 13:05:00,24.13,24.15,24.1,24.11,72400.0,8.977,8.9845,8.9659,8.9696,72400.0
2012-04-18 13:10:00,24.1,24.11,24.03,24.04,95000.0,8.9659,8.9696,8.9398,8.9436,95000.0
2012-04-18 13:15:00,24.04,24.05,24.0,24.05,73200.0,8.9436,8.9473,8.9287,8.9473,73200.0
2012-04-18 13:20:00,24.04,24.09,24.04,24.07,56600.0,8.9436,8.9622,8.9436,8.9547,56600.0
2012-04-18 13:25:00,24.06,24.07,24.03,24.04,35900.0,8.951,8.9547,8.9398,8.9436,35900.0
2012-04-18 13:30:00,24.04,24.07,24.0,24.0,48100.0,8.9436,8.9547,8.9287,8.9287,48100.0
2012-04-18 13:35:00,24.01,24.04,23.99,23.99,37000.0,8.9324,8.9436,8.925,8.925,37000.0
2012-04-18 13:40:00,23.99,24.0,23.99,23.99,129700.0,8.925,8.9287,8.925,8.925,129700.0
2012-04-18 13:45:00,23.99,24.02,23.98,24.02,255100.0,8.925,8.9361,8.9212,8.9361,255100.0
2012-04-18 13:50:00,24.02,24.04,23.98,24.0,75900.0,8.9361,8.9436,8.9212,8.9287,75900.0
2012-04-18 13:55:00,24.0,24.01,23.98,24.0,65400.0,8.9287,8.9324,8.9212,8.9287,65400.0
2012-04-18 14:00:00,24.0,24.02,23.96,24.02,70200.0,8.9287,8.9361,8.9138,8.9361,70200.0
2012-04-18 14:05:00,24.02,24.05,24.01,24.03,44200.0,8.9361,8.9473,8.9324,8.9398,44200.0
2012-04-18 14:10:00,24.02,24.05,24.01,24.05,77700.0,8.9361,8.9473,8.9324,8.9473,77700.0
2012-04-18 14:15:00,24.05,24.11,24.04,24.11,85300.0,8.9473,8.9696,8.9436,8.9696,85300.0
2012-04-18 14:20:00,24.11,24.23,24.1,24.21,623200.0,8.9696,9.0143,8.9659,9.0068,623200.0
2012-04-18 14:25:00,24.21,24.21,24.14,24.14,51500.0,9.0068,9.0068,8.9808,8.9808,51500.0
2012-04-18 14:30:00,24.14,24.18,24.13,24.18,74900.0,8.9808,8.9956,8.977,8.9956,74900.0
2012-04-18 14:35:00,24.18,24.21,24.16,24.2,107000.0,8.9956,9.0068,8.9882,9.0031,107000.0
2012-04-18 14:40:00,24.2,24.22,24.19,24.21,48600.0,9.0031,9.0105,8.9994,9.0068,48600.0
2012-04-18 14:45:00,24.21,24.24,24.17,24.2,62600.0,9.0068,9.018,8.9919,9.0031,62600.0
2012-04-18 14:50:00,24.2,24.21,24.17,24.17,60000.0,9.0031,9.0068,8.9919,8.9919,60000.0
2012-04-18 14:55:00,24.17,24.21,24.16,24.2,189000.0,8.9919,9.0068,8.9882,9.0031,189000.0
2012-04-18 15:00:00,24.21,24.34,24.2,24.34,363800.0,9.0068,9.0552,9.0031,9.0552,363800.0
2012-04-18 15:05:00,24.33,24.41,24.32,24.34,271400.0,9.0515,9.0812,9.0477,9.0552,271400.0
2012-04-18 15:10:00,24.34,24.35,24.29,24.3,230500.0,9.0552,9.0589,9.0366,9.0403,230500.0
2012-04-18 15:15:00,24.3,24.3,24.25,24.25,117100.0,9.0403,9.0403,9.0217,9.0217,117100.0
2012-04-18 15:20:00,24.25,24.34,24.23,24.31,450500.0,9.0217,9.0552,9.0143,9.044,450500.0
2012-04-18 15:25:00,24.3,24.34,24.3,24.31,239900.0,9.0403,9.0552,9.0403,9.044,239900.0
2012-04-18 15:30:00,24.3,24.32,24.29,24.3,198200.0,9.0403,9.0477,9.0366,9.0403,198200.0
2012-04-18 15:35:00,24.3,24.34,24.3,24.34,231100.0,9.0403,9.0552,9.0403,9.0552,231100.0
2012-04-18 15:40:00,24.34,24.34,24.31,24.34,249800.0,9.0552,9.0552,9.044,9.0552,249800.0
2012-04-18 15:45:00,24.33,24.34,24.28,24.28,304700.0,9.0515,9.0552,9.0329,9.0329,304700.0
2012-04-18 15:50:00,24.28,24.29,24.22,24.23,391700.0,9.0329,9.0366,9.0105,9.0143,391700.0
2012-04-18 15:55:00,24.23,24.3,24.22,24.29,513900.0,9.0143,9.0403,9.0105,9.0366,513900.0
2012-04-19 09:30:00,24.08,24.15,24.05,24.1,222800.0,8.9584,8.9845,8.9473,8.9659,222800.0
2012-04-19 09:35:00,24.1,24.19,24.1,24.19,148700.0,8.9659,8.9994,8.9659,8.9994,148700.0
2012-04-19 09:40:00,24.19,24.28,24.18,24.2,204800.0,8.9994,9.0329,8.9956,9.0031,204800.0
2012-04-19 09:45:00,24.2,24.22,24.14,24.18,297200.0,9.0031,9.0105,8.9808,8.9956,297200.0
2012-04-19 09:50:00,24.18,24.18,24.06,24.07,194700.0,8.9956,8.9956,8.951,8.9547,194700.0
2012-04-19 09:55:00,24.07,24.09,24.03,24.07,119000.0,8.9547,8.9622,8.9398,8.9547,119000.0
2012-04-19 10:00:00,24.07,24.07,23.89,23.89,303500.0,8.9547,8.9547,8.8878,8.8878,303500.0
2012-04-19 10:05:00,23.89,23.95,23.87,23.88,195200.0,8.8878,8.9101,8.8803,8.884,195200.0
2012-04-19 10:10:00,23.88,23.93,23.85,23.88,219500.0,8.884,8.9026,8.8729,8.884,219500.0
2012-04-19 10:15:00,23.87,23.9,23.81,23.89,251800.0,8.8803,8.8915,8.858,8.8878,251800.0
2012-04-19 10:20:00,23.9,23.96,23.89,23.93,182700.0,8.8915,8.9138,8.8878,8.9026,182700.0
2012-04-19 10:25:00,23.93,23.93,23.86,23.9,119300.0,8.9026,8.9026,8.8766,8.8915,119300.0
2012-04-19 10:30:00,23.91,23.97,23.9,23.93,82500.0,8.8952,8.9175,8.8915,8.9026,82500.0
2012-04-19 10:35:00,23.93,24.0,23.93,23.97,134100.0,8.9026,8.9287,8.9026,8.9175,134100.0
2012-04-19 10:40:00,23.98,24.05,23.93,23.94,248500.0,8.9212,8.9473,8.9026,8.9064,248500.0
2012-04-19 10:45:00,23.93,23.93,23.88,23.92,100000.0,8.9026,8.9026,8.884,8.8989,100000.0
2012-04-19 10:50:00,23.92,23.92,23.87,23.91,90900.0,8.8989,8.8989,8.8803,8.8952,90900.0
2012-04-19 10:55:00,23.91,23.95,23.89,23.9,176000.0,8.8952,8.9101,8.8878,8.8915,176000.0
2012-04-19 11:00:00,23.9,23.93,23.87,23.92,125200.0,8.8915,8.9026,8.8803,8.8989,125200.0
2012-04-19 11:05:00,23.92,23.95,23.89,23.91,105700.0,8.8989,8.9101,8.8878,8.8952,105700.0
2012-04-19 11:10:00,23.91,23.92,23.84,23.87,98800.0,8.8952,8.8989,8.8692,8.8803,98800.0
2012-04-19 11:15:00,23.86,23.92,23.85,23.87,104300.0,8.8766,8.8989,8.8729,8.8803,104300.0
2012-04-19 11:20:00,23.86,23.91,23.84,23.88,352400.0,8.8766,8.8952,8.8692,8.884,352400.0
2012-04-19 11:25:00,23.88,23.89,23.86,23.86,85900.0,8.884,8.8878,8.8766,8.8766,85900.0
2012-04-19 11:30:00,23.86,23.89,23.85,23.88,120800.0,8.8766,8.8878,8.8729,8.884,120800.0
2012-04-19 11:35:00,23.87,23.93,23.86,23.91,61400.0,8.8803,8.9026,8.8766,8.8952,61400.0
2012-04-19 11:40:00,23.9,23.91,23.85,23.89,138900.0,8.8915,8.8952,8.8729,8.8878,138900.0
2012-04-19 11:45:00,23.89,23.95,23.88,23.92,55800.0,8.8878,8.9101,8.884,8.8989,55800.0
2012-04-19 11:50:00,23.91,23.91,23.78,23.79,413400.0,8.8952,8.8952,8.8468,8.8506,413400.0
2012-04-19 11:55:00,23.79,23.8,23.75,23.76,160300.0,8.8506,8.8543,8.8357,8.8394,160300.0
2012-04-19 12:00:00,23.76,23.78,23.72,23.73,93900.0,8.8394,8.8468,8.8245,8.8282,93900.0
2012-04-19 12:05:00,23.73,23.81,23.73,23.81,85100.0,8.8282,8.858,8.8282,8.858,85100.0
2012-04-19 12:10:00,23.8,23.82,23.77,23.82,45400.0,8.8543,8.8617,8.8431,8.8617,45400.0
2012-04-19 12:15:00,23.82,23.85,23.79,23.84,51600.0,8.8617,8.8729,8.8506,8.8692,51600.0
2012-04-19 12:20:00,23.84,23.86,23.81,23.81,43800.0,8.8692,8.8766,8.858,8.858,43800.0
2012-04-19 12:25:00,23.81,23.85,23.8,23.83,49400.0,8.858,8.8729,8.8543,8.8654,49400.0
2012-04-19 12:30:00,23.82,23.82,23.75,23.76,143500.0,8.8617,8.8617,8.8357,8.8394,143500.0
2012-04-19 12:35:00,23.76,23.8,23.75,23.78,113200.0,8.8394,8.8543,8.8357,8.8468,113200.0
2012-04-19 12:40:00,23.78,23.81,23.77,23.79,121500.0,8.8468,8.858,8.8431,8.8506,121500.0
2012-04-19 12:45:00,23.79,23.79,23.76,23.77,162400.0,8.8506,8.8506,8.8394,8.8431,162400.0
2012-04-19 12:50:00,23.76,23.77,23.74,23.77,93000.0,8.8394,8.8431,8.832,8.8431,93000.0
2012-04-19 12:55:00,23.77,23.77,23.73,23.73,58400.0,8.8431,8.8431,8.8282,8.8282,58400.0
2012-04-19 13:00:00,23.73,23.77,23.71,23.73,132800.0,8.8282,8.8431,8.8208,8.8282,132800.0
2012-04-19 13:05:00,23.73,23.74,23.71,23.73,64000.0,8.8282,8.832,8.8208,8.8282,64000.0
2012-04-19 13:10:00,23.73,23.73,23.68,23.69,99800.0,8.8282,8.8282,8.8096,8.8134,99800.0
2012-04-19 13:15:00,23.69,23.73,23.68,23.7,64900.0,8.8134,8.8282,8.8096,8.8171,64900.0
2012-04-19 13:20:00,23.71,23.72,23.66,23.71,78900.0,8.8208,8.8245,8.8022,8.8208,78900.0
2012-04-19 13:25:00,23.7,23.74,23.7,23.71,116100.0,8.8171,8.832,8.8171,8.8208,116100.0
2012-04-19 13:30:00,23.71,23.78,23.71,23.75,136900.0,8.8208,8.8468,8.8208,8.8357,136900.0
2012-04-19 13:35:00,23.75,23.76,23.7,23.72,75700.0,8.8357,8.8394,8.8171,8.8245,75700.0
2012-04-19 13:40:00,23.73,23.75,23.73,23.74,41600.0,8.8282,8.8357,8.8282,8.832,41600.0
2012-04-19 13:45:00,23.74,23.78,23.73,23.75,62900.0,8.832,8.8468,8.8282,8.8357,62900.0
2012-04-19 13:50:00,23.75,23.76,23.72,23.75,41100.0,8.8357,8.8394,8.8245,8.8357,41100.0
2012-04-19 13:55:00,23.74,23.76,23.71,23.72,100200.0,8.832,8.8394,8.8208,8.8245,100200.0
2012-04-19 14:00:00,23.71,23.76,23.7,23.76,72300.0,8.8208,8.8394,8.8171,8.8394,72300.0
2012-04-19 14:05:00,23.76,23.76,23.71,23.72,55600.0,8.8394,8.8394,8.8208,8.8245,55600.0
2012-04-19 14:10:00,23.72,23.73,23.68,23.7,107200.0,8.8245,8.8282,8.8096,8.8171,107200.0
2012-04-19 14:15:00,23.69,23.69,23.65,23.68,104600.0,8.8134,8.8134,8.7985,8.8096,104600.0
2012-04-19 14:20:00,23.69,23.7,23.65,23.68,108600.0,8.8134,8.8171,8.7985,8.8096,108600.0
2012-04-19 14:25:00,23.69,23.71,23.67,23.68,107600.0,8.8134,8.8208,8.8059,8.8096,107600.0
2012-04-19 14:30:00,23.68,23.69,23.65,23.69,126700.0,8.8096,8.8134,8.7985,8.8134,126700.0
2012-04-19 14:35:00,23.67,23.71,23.65,23.71,88400.0,8.8059,8.8208,8.7985,8.8208,88400.0
2012-04-19 14:40:00,23.7,23.72,23.68,23.7,100000.0,8.8171,8.8245,8.8096,8.8171,100000.0
2012-04-19 14:45:00,23.71,23.74,23.69,23.74,109900.0,8.8208,8.832,8.8134,8.832,109900.0
2012-04-19 14:50:00,23.74,23.76,23.69,23.75,99800.0,8.832,8.8394,8.8134,8.8357,99800.0
2012-04-19 14:55:00,23.76,23.77,23.72,23.73,78200.0,8.8394,8.8431,8.8245,8.8282,78200.0
2012-04-19 15:00:00,23.73,23.8,23.73,23.79,98900.0,8.8282,8.8543,8.8282,8.8506,98900.0
2012-04-19 15:05:00,23.79,23.79,23.75,23.77,128400.0,8.8506,8.8506,8.8357,8.8431,128400.0
2012-04-19 15:10:00,23.77,23.79,23.75,23.77,115600.0,8.8431,8.8506,8.8357,8.8431,115600.0
2012-04-19 15:15:00,23.78,23.79,23.74,23.76,85300.0,8.8468,8.8506,8.832,8.8394,85300.0
2012-04-19 15:20:00,23.76,23.77,23.71,23.73,124200.0,8.8394,8.8431,8.8208,8.8282,124200.0
2012-04-19 15:25:00,23.73,23.81,23.72,23.79,248500.0,8.8282,8.858,8.8245,8.8506,248500.0
2012-04-19 15:30:00,23.78,23.79,23.76,23.79,172600.0,8.8468,8.8506,8.8394,8.8506,172600.0
2012-04-19 15:35:00,23.78,23.8,23.75,23.78,142700.0,8.8468,8.8543,8.8357,8.8468,142700.0
2012-04-19 15:40:00,23.78,23.8,23.77,23.79,128800.0,8.8468,8.8543,8.8431,8.8506,128800.0
2012-04-19 15:45:00,23.79,23.85,23.79,23.84,319800.0,8.8506,8.8729,8.8506,8.8692,319800.0
2012-04-19 15:50:00,23.83,23.84,23.8,23.84,314800.0,8.8654,8.8692,8.8543,8.8692,314800.0
2012-04-19 15:55:00,23.85,23.87,23.8,23.82,573500.0,8.8729,8.8803,8.8543,8.8617,573500.0
2012-04-20 09:30:00,23.97,24.1,23.96,24.03,263800.0,8.9175,8.9659,8.9138,8.9398,263800.0
2012-04-20 09:35:00,24.03,24.1,24.03,24.07,124700.0,8.9398,8.9659,8.9398,8.9547,124700.0
2012-04-20 09:40:00,24.07,24.1,24.03,24.04,154300.0,8.9547,8.9659,8.9398,8.9436,154300.0
2012-04-20 09:45:00,24.04,24.12,24.02,24.07,201200.0,8.9436,8.9733,8.9361,8.9547,201200.0
2012-04-20 09:50:00,24.07,24.14,24.05,24.07,139200.0,8.9547,8.9808,8.9473,8.9547,139200.0
2012-04-20 09:55:00,24.07,24.12,24.05,24.12,130400.0,8.9547,8.9733,8.9473,8.9733,130400.0
2012-04-20 10:00:00,24.12,24.12,23.95,23.97,262600.0,8.9733,8.9733,8.9101,8.9175,262600.0
2012-04-20 10:05:00,23.97,23.98,23.91,23.97,185100.0,8.9175,8.9212,8.8952,8.9175,185100.0
2012-04-20 10:10:00,23.97,23.99,23.95,23.97,114400.0,8.9175,8.925,8.9101,8.9175,114400.0
2012-04-20 10:15:00,23.97,24.02,23.96,24.0,88800.0,8.9175,8.9361,8.9138,8.9287,88800.0
2012-04-20 10:20:00,24.0,24.02,23.98,24.0,70000.0,8.9287,8.9361,8.9212,8.9287,70000.0
2012-04-20 10:25:00,24.01,24.08,24.01,24.06,115200.0,8.9324,8.9584,8.9324,8.951,115200.0
2012-04-20 10:30:00,24.06,24.1,24.06,24.09,88200.0,8.951,8.9659,8.951,8.9622,88200.0
2012-04-20 10:35:00,24.09,24.12,24.09,24.12,86000.0,8.9622,8.9733,8.9622,8.9733,86000.0
2012-04-20 10:40:00,24.12,24.12,24.03,24.03,85300.0,8.9733,8.9733,8.9398,8.9398,85300.0
2012-04-20 10:45:00,24.03,24.04,24.01,24.03,44000.0,8.9398,8.9436,8.9324,8.9398,44000.0
2012-04-20 10:50:00,24.03,24.05,24.0,24.0,49300.0,8.9398,8.9473,8.9287,8.9287,49300.0
2012-04-20 10:55:00,24.0,24.03,23.99,23.99,79800.0,8.9287,8.9398,8.925,8.925,79800.0
2012-04-20 11:00:00,23.99,24.01,23.91,24.01,318400.0,8.925,8.9324,8.8952,8.9324,318400.0
2012-04-20 11:05:00,24.01,24.02,23.97,23.97,62300.0,8.9324,8.9361,8.9175,8.9175,62300.0
2012-04-20 11:10:00,23.97,24.02,23.96,24.01,54300.0,8.9175,8.9361,8.9138,8.9324,54300.0
2012-04-20 11:15:00,24.01,24.04,24.0,24.03,26600.0,8.9324,8.9436,8.9287,8.9398,26600.0
2012-04-20 11:20:00,24.03,24.04,24.02,24.02,114900.0,8.9398,8.9436,8.9361,8.9361,114900.0
2012-04-20 11:25:00,24.03,24.08,24.03,24.07,101100.0,8.9398,8.9584,8.9398,8.9547,101100.0
2012-04-20 11:30:00,24.08,24.12,24.07,24.11,83900.0,8.9584,8.9733,8.9547,8.9696,83900.0
2012-04-20 11:35:00,24.12,24.12,24.1,24.12,59500.0,8.9733,8.9733,8.9659,8.9733,59500.0
2012-04-20 11:40:00,24.12,24.15,24.09,24.1,103800.0,8.9733,8.9845,8.9622,8.9659,103800.0
2012-04-20 11:45:00,24.11,24.11,24.08,24.1,46900.0,8.9696,8.9696,8.9584,8.9659,46900.0
2012-04-20 11:50:00,24.11,24.17,24.1,24.17,62700.0,8.9696,8.9919,8.9659,8.9919,62700.0
2012-04-20 11:55:00,24.17,24.24,24.17,24.22,184000.0,8.9919,9.018,8.9919,9.0105,184000.0
2012-04-20 12:00:00,24.21,24.22,24.17,24.17,87900.0,9.0068,9.0105,8.9919,8.9919,87900.0
2012-04-20 12:05:00,24.18,24.21,24.17,24.2,42000.0,8.9956,9.0068,8.9919,9.0031,42000.0
2012-04-20 12:10:00,24.2,24.22,24.19,24.22,50200.0,9.0031,9.0105,8.9994,9.0105,50200.0
2012-04-20 12:15:00,24.22,24.25,24.21,24.24,127200.0,9.0105,9.0217,9.0068,9.018,127200.0
2012-04-20 12:20:00,24.24,24.27,24.24,24.25,75200.0,9.018,9.0291,9.018,9.0217,75200.0
2012-04-20 12:25:00,24.24,24.26,24.23,24.26,58400.0,9.018,9.0254,9.0143,9.0254,58400.0
2012-04-20 12:30:00,24.25,24.26,24.21,24.21,109500.0,9.0217,9.0254,9.0068,9.0068,109500.0
2012-04-20 12:35:00,24.21,24.23,24.21,24.22,32400.0,9.0068,9.0143,9.0068,9.0105,32400.0
2012-04-20 12:40:00,24.23,24.23,24.17,24.19,156700.0,9.0143,9.0143,8.9919,8.9994,156700.0
2012-04-20 12:45:00,24.19,24.22,24.18,24.22,79800.0,8.9994,9.0105,8.9956,9.0105,79800.0
2012-04-20 12:50:00,24.22,24.25,24.21,24.25,113000.0,9.0105,9.0217,9.0068,9.0217,113000.0
2012-04-20 12:55:00,24.25,24.25,24.24,24.25,21400.0,9.0217,9.0217,9.018,9.0217,21400.0
2012-04-20 13:00:00,24.24,24.25,24.24,24.25,112700.0,9.018,9.0217,9.018,9.0217,112700.0
2012-04-20 13:05:00,24.25,24.28,24.24,24.28,95600.0,9.0217,9.0329,9.018,9.0329,95600.0
2012-04-20 13:10:00,24.28,24.28,24.24,24.25,77800.0,9.0329,9.0329,9.018,9.0217,77800.0
2012-04-20 13:15:00,24.25,24.26,24.24,24.26,92300.0,9.0217,9.0254,9.018,9.0254,92300.0
2012-04-20 13:20:00,24.26,24.26,24.24,24.26,138000.0,9.0254,9.0254,9.018,9.0254,138000.0
2012-04-20 13:25:00,24.26,24.26,24.24,24.25,91100.0,9.0254,9.0254,9.018,9.0217,91100.0
2012-04-20 13:30:00,24.25,24.26,24.22,24.22,159100.0,9.0217,9.0254,9.0105,9.0105,159100.0
2012-04-20 13:35:00,24.23,24.24,24.22,24.23,62100.0,9.0143,9.018,9.0105,9.0143,62100.0
2012-04-20 13:40:00,24.24,24.24,24.18,24.21,154800.0,9.018,9.018,8.9956,9.0068,154800.0
2012-04-20 13:45:00,24.21,24.21,24.17,24.21,155900.0,9.0068,9.0068,8.9919,9.0068,155900.0
2012-04-20 13:50:00,24.21,24.22,24.18,24.22,140400.0,9.0068,9.0105,8.9956,9.0105,140400.0
2012-04-20 13:55:00,24.22,24.24,24.2,24.23,184700.0,9.0105,9.018,9.0031,9.0143,184700.0
2012-04-20 14:00:00,24.22,24.23,24.16,24.18,80100.0,9.0105,9.0143,8.9882,8.9956,80100.0
2012-04-20 14:05:00,24.16,24.17,24.12,24.13,241300.0,8.9882,8.9919,8.9733,8.977,241300.0
2012-04-20 14:10:00,24.13,24.17,24.12,24.16,129700.0,8.977,8.9919,8.9733,8.9882,129700.0
2012-04-20 14:15:00,24.16,24.18,24.13,24.14,123400.0,8.9882,8.9956,8.977,8.9808,123400.0
2012-04-20 14:20:00,24.14,24.15,24.11,24.12,92600.0,8.9808,8.9845,8.9696,8.9733,92600.0
2012-04-20 14:25:00,24.12,24.16,24.11,24.14,56900.0,8.9733,8.9882,8.9696,8.9808,56900.0
2012-04-20 14:30:00,24.14,24.15,24.12,24.14,57000.0,8.9808,8.9845,8.9733,8.9808,57000.0
2012-04-20 14:35:00,24.13,24.14,24.09,24.12,62500.0,8.977,8.9808,8.9622,8.9733,62500.0
2012-04-20 14:40:00,24.11,24.11,24.05,24.07,249900.0,8.9696,8.9696,8.9473,8.9547,249900.0
2012-04-20 14:45:00,24.06,24.08,24.05,24.08,34500.0,8.951,8.9584,8.9473,8.9584,34500.0
2012-04-20 14:50:00,24.07,24.13,24.07,24.12,96600.0,8.9547,8.977,8.9547,8.9733,96600.0
2012-04-20 14:55:00,24.12,24.13,24.11,24.12,48300.0,8.9733,8.977,8.9696,8.9733,48300.0
2012-04-20 15:00:00,24.12,24.13,24.09,24.11,107300.0,8.9733,8.977,8.9622,8.9696,107300.0
2012-04-20 15:05:00,24.12,24.12,24.07,24.08,38100.0,8.9733,8.9733,8.9547,8.9584,38100.0
2012-04-20 15:10:00,24.07,24.1,24.06,24.1,64400.0,8.9547,8.9659,8.951,8.9659,64400.0
2012-04-20 15:15:00,24.1,24.1,24.07,24.09,75800.0,8.9659,8.9659,8.9547,8.9622,75800.0
2012-04-20 15:20:00,24.1,24.1,24.03,24.03,93900.0,8.9659,8.9659,8.9398,8.9398,93900.0
2012-04-20 15:25:00,24.04,24.08,24.03,24.04,126900.0,8.9436,8.9584,8.9398,8.9436,126900.0
2012-04-20 15:30:00,24.04,24.08,24.04,24.08,112500.0,8.9436,8.9584,8.9436,8.9584,112500.0
2012-04-20 15:35:00,24.08,24.08,24.06,24.07,80300.0,8.9584,8.9584,8.951,8.9547,80300.0
2012-04-20 15:40:00,24.07,24.08,24.02,24.03,158900.0,8.9547,8.9584,8.9361,8.9398,158900.0
2012-04-20 15:45:00,24.03,24.04,24.02,24.03,160800.0,8.9398,8.9436,8.9361,8.9398,160800.0
2012-04-20 15:50:00,24.03,24.04,24.0,24.0,180700.0,8.9398,8.9436,8.9287,8.9287,180700.0
2012-04-20 15:55:00,24.0,24.01,23.99,24.0,775800.0,8.9287,8.9324,8.925,8.9287,775800.0
2012-04-23 09:30:00,23.38,23.5,23.37,23.49,317000.0,8.698,8.7427,8.6943,8.7389,317000.0
2012-04-23 09:35:00,23.5,23.57,23.46,23.5,258000.0,8.7427,8.7687,8.7278,8.7427,258000.0
2012-04-23 09:40:00,23.5,23.58,23.5,23.52,247600.0,8.7427,8.7724,8.7427,8.7501,247600.0
2012-04-23 09:45:00,23.53,23.58,23.49,23.58,221800.0,8.7538,8.7724,8.7389,8.7724,221800.0
2012-04-23 09:50:00,23.57,23.58,23.42,23.43,210000.0,8.7687,8.7724,8.7129,8.7166,210000.0
2012-04-23 09:55:00,23.43,23.54,23.4,23.5,127200.0,8.7166,8.7576,8.7055,8.7427,127200.0
2012-04-23 10:00:00,23.5,23.5,23.41,23.45,114200.0,8.7427,8.7427,8.7092,8.7241,114200.0
2012-04-23 10:05:00,23.44,23.45,23.35,23.36,235800.0,8.7203,8.7241,8.6869,8.6906,235800.0
2012-04-23 10:10:00,23.36,23.4,23.34,23.4,150600.0,8.6906,8.7055,8.6831,8.7055,150600.0
2012-04-23 10:15:00,23.39,23.41,23.32,23.33,124600.0,8.7017,8.7092,8.6757,8.6794,124600.0
2012-04-23 10:20:00,23.33,23.36,23.32,23.34,192600.0,8.6794,8.6906,8.6757,8.6831,192600.0
2012-04-23 10:25:00,23.34,23.36,23.3,23.35,215500.0,8.6831,8.6906,8.6683,8.6869,215500.0
2012-04-23 10:30:00,23.35,23.36,23.3,23.3,227300.0,8.6869,8.6906,8.6683,8.6683,227300.0
2012-04-23 10:35:00,23.3,23.31,23.26,23.3,156000.0,8.6683,8.672,8.6534,8.6683,156000.0
2012-04-23 10:40:00,23.3,23.33,23.29,23.32,178200.0,8.6683,8.6794,8.6645,8.6757,178200.0
2012-04-23 10:45:00,23.32,23.35,23.3,23.33,77500.0,8.6757,8.6869,8.6683,8.6794,77500.0
2012-04-23 10:50:00,23.33,23.37,23.3,23.35,178800.0,8.6794,8.6943,8.6683,8.6869,178800.0
2012-04-23 10:55:00,23.36,23.36,23.32,23.32,136700.0,8.6906,8.6906,8.6757,8.6757,136700.0
2012-04-23 11:00:00,23.33,23.44,23.33,23.43,128200.0,8.6794,8.7203,8.6794,8.7166,128200.0
2012-04-23 11:05:00,23.43,23.49,23.41,23.48,89500.0,8.7166,8.7389,8.7092,8.7352,89500.0
2012-04-23 11:10:00,23.48,23.48,23.42,23.42,124800.0,8.7352,8.7352,8.7129,8.7129,124800.0
2012-04-23 11:15:00,23.42,23.42,23.37,23.4,76900.0,8.7129,8.7129,8.6943,8.7055,76900.0
2012-04-23 11:20:00,23.4,23.43,23.39,23.42,45900.0,8.7055,8.7166,8.7017,8.7129,45900.0
2012-04-23 11:25:00,23.42,23.43,23.39,23.41,49500.0,8.7129,8.7166,8.7017,8.7092,49500.0
2012-04-23 11:30:00,23.41,23.47,23.41,23.46,71600.0,8.7092,8.7315,8.7092,8.7278,71600.0
2012-04-23 11:35:00,23.47,23.55,23.46,23.53,132600.0,8.7315,8.7613,8.7278,8.7538,132600.0
2012-04-23 11:40:00,23.54,23.57,23.52,23.53,99200.0,8.7576,8.7687,8.7501,8.7538,99200.0
2012-04-23 11:45:00,23.54,23.54,23.44,23.44,228200.0,8.7576,8.7576,8.7203,8.7203,228200.0
2012-04-23 11:50:00,23.45,23.47,23.43,23.43,165200.0,8.7241,8.7315,8.7166,8.7166,165200.0
2012-04-23 11:55:00,23.43,23.46,23.42,23.46,108600.0,8.7166,8.7278,8.7129,8.7278,108600.0
2012-04-23 12:00:00,23.46,23.5,23.46,23.5,67400.0,8.7278,8.7427,8.7278,8.7427,67400.0
2012-04-23 12:05:00,23.5,23.59,23.5,23.58,122900.0,8.7427,8.7762,8.7427,8.7724,122900.0
2012-04-23 12:10:00,23.58,23.58,23.53,23.55,113700.0,8.7724,8.7724,8.7538,8.7613,113700.0
2012-04-23 12:15:00,23.56,23.57,23.54,23.54,35600.0,8.765,8.7687,8.7576,8.7576,35600.0
2012-04-23 12:20:00,23.54,23.57,23.52,23.57,53400.0,8.7576,8.7687,8.7501,8.7687,53400.0
2012-04-23 12:25:00,23.57,23.57,23.55,23.56,32900.0,8.7687,8.7687,8.7613,8.765,32900.0
2012-04-23 12:30:00,23.56,23.6,23.56,23.56,83000.0,8.765,8.7799,8.765,8.765,83000.0
2012-04-23 12:35:00,23.57,23.59,23.54,23.56,106300.0,8.7687,8.7762,8.7576,8.765,106300.0
2012-04-23 12:40:00,23.56,23.56,23.51,23.53,62800.0,8.765,8.765,8.7464,8.7538,62800.0
2012-04-23 12:45:00,23.53,23.53,23.49,23.5,75200.0,8.7538,8.7538,8.7389,8.7427,75200.0
2012-04-23 12:50:00,23.5,23.51,23.48,23.48,50300.0,8.7427,8.7464,8.7352,8.7352,50300.0
2012-04-23 12:55:00,23.48,23.51,23.48,23.5,49000.0,8.7352,8.7464,8.7352,8.7427,49000.0
2012-04-23 13:00:00,23.5,23.51,23.46,23.49,73300.0,8.7427,8.7464,8.7278,8.7389,73300.0
2012-04-23 13:05:00,23.49,23.5,23.47,23.47,34100.0,8.7389,8.7427,8.7315,8.7315,34100.0
2012-04-23 13:10:00,23.48,23.52,23.47,23.51,41500.0,8.7352,8.7501,8.7315,8.7464,41500.0
2012-04-23 13:15:00,23.51,23.52,23.48,23.5,115100.0,8.7464,8.7501,8.7352,8.7427,115100.0
2012-04-23 13:20:00,23.5,23.52,23.46,23.52,235100.0,8.7427,8.7501,8.7278,8.7501,235100.0
2012-04-23 13:25:00,23.51,23.51,23.46,23.46,92100.0,8.7464,8.7464,8.7278,8.7278,92100.0
2012-04-23 13:30:00,23.47,23.49,23.45,23.45,94500.0,8.7315,8.7389,8.7241,8.7241,94500.0
2012-04-23 13:35:00,23.45,23.48,23.44,23.47,85400.0,8.7241,8.7352,8.7203,8.7315,85400.0
2012-04-23 13:40:00,23.48,23.49,23.46,23.47,84000.0,8.7352,8.7389,8.7278,8.7315,84000.0
2012-04-23 13:45:00,23.47,23.48,23.43,23.43,181100.0,8.7315,8.7352,8.7166,8.7166,181100.0
2012-04-23 13:50:00,23.44,23.44,23.38,23.4,69500.0,8.7203,8.7203,8.698,8.7055,69500.0
2012-04-23 13:55:00,23.41,23.43,23.4,23.4,80900.0,8.7092,8.7166,8.7055,8.7055,80900.0
2012-04-23 14:00:00,23.4,23.43,23.36,23.4,148700.0,8.7055,8.7166,8.6906,8.7055,148700.0
2012-04-23 14:05:00,23.39,23.39,23.34,23.36,116400.0,8.7017,8.7017,8.6831,8.6906,116400.0
2012-04-23 14:10:00,23.36,23.41,23.36,23.41,66900.0,8.6906,8.7092,8.6906,8.7092,66900.0
2012-04-23 14:15:00,23.41,23.41,23.38,23.41,190100.0,8.7092,8.7092,8.698,8.7092,190100.0
2012-04-23 14:20:00,23.41,23.46,23.4,23.45,168700.0,8.7092,8.7278,8.7055,8.7241,168700.0
2012-04-23 14:25:00,23.45,23.45,23.4,23.45,87300.0,8.7241,8.7241,8.7055,8.7241,87300.0
2012-04-23 14:30:00,23.45,23.53,23.45,23.51,233700.0,8.7241,8.7538,8.7241,8.7464,233700.0
2012-04-23 14:35:00,23.51,23.52,23.48,23.5,123700.0,8.7464,8.7501,8.7352,8.7427,123700.0
2012-04-23 14:40:00,23.49,23.5,23.43,23.46,155200.0,8.7389,8.7427,8.7166,8.7278,155200.0
2012-04-23 14:45:00,23.46,23.47,23.43,23.44,97400.0,8.7278,8.7315,8.7166,8.7203,97400.0
2012-04-23 14:50:00,23.45,23.45,23.4,23.43,110600.0,8.7241,8.7241,8.7055,8.7166,110600.0
2012-04-23 14:55:00,23.43,23.44,23.4,23.4,124100.0,8.7166,8.7203,8.7055,8.7055,124100.0
2012-04-23 15:00:00,23.4,23.45,23.39,23.43,123200.0,8.7055,8.7241,8.7017,8.7166,123200.0
2012-04-23 15:05:00,23.43,23.48,23.42,23.43,132100.0,8.7166,8.7352,8.7129,8.7166,132100.0
2012-04-23 15:10:00,23.43,23.45,23.4,23.45,133200.0,8.7166,8.7241,8.7055,8.7241,133200.0
2012-04-23 15:15:00,23.45,23.48,23.43,23.43,145300.0,8.7241,8.7352,8.7166,8.7166,145300.0
2012-04-23 15:20:00,23.44,23.46,23.4,23.42,266700.0,8.7203,8.7278,8.7055,8.7129,266700.0
2012-04-23 15:25:00,23.42,23.46,23.42,23.45,165800.0,8.7129,8.7278,8.7129,8.7241,165800.0
2012-04-23 15:30:00,23.45,23.48,23.43,23.46,232200.0,8.7241,8.7352,8.7166,8.7278,232200.0
2012-04-23 15:35:00,23.46,23.48,23.44,23.47,191000.0,8.7278,8.7352,8.7203,8.7315,191000.0
2012-04-23 15:40:00,23.46,23.49,23.43,23.47,240800.0,8.7278,8.7389,8.7166,8.7315,240800.0
2012-04-23 15:45:00,23.47,23.51,23.46,23.51,314500.0,8.7315,8.7464,8.7278,8.7464,314500.0
2012-04-23 15:50:00,23.51,23.52,23.49,23.52,438400.0,8.7464,8.7501,8.7389,8.7501,438400.0
2012-04-23 15:55:00,23.52,23.54,23.49,23.5,703600.0,8.7501,8.7576,8.7389,8.7427,703600.0
2012-04-24 09:30:00,23.69,23.74,23.59,23.6,286900.0,8.8134,8.832,8.7762,8.7799,286900.0
2012-04-24 09:35:00,23.6,23.61,23.51,23.53,229100.0,8.7799,8.7836,8.7464,8.7538,229100.0
2012-04-24 09:40:00,23.53,23.53,23.44,23.49,138700.0,8.7538,8.7538,8.7203,8.7389,138700.0
2012-04-24 09:45:00,23.48,23.55,23.45,23.5,118300.0,8.7352,8.7613,8.7241,8.7427,118300.0
2012-04-24 09:50:00,23.51,23.51,23.45,23.46,117100.0,8.7464,8.7464,8.7241,8.7278,117100.0
2012-04-24 09:55:00,23.46,23.47,23.4,23.43,173800.0,8.7278,8.7315,8.7055,8.7166,173800.0
2012-04-24 10:00:00,23.43,23.61,23.41,23.59,271800.0,8.7166,8.7836,8.7092,8.7762,271800.0
2012-04-24 10:05:00,23.59,23.66,23.57,23.57,128700.0,8.7762,8.8022,8.7687,8.7687,128700.0
2012-04-24 10:10:00,23.57,23.62,23.53,23.53,66800.0,8.7687,8.7873,8.7538,8.7538,66800.0
2012-04-24 10:15:00,23.53,23.56,23.49,23.51,57900.0,8.7538,8.765,8.7389,8.7464,57900.0
2012-04-24 10:20:00,23.51,23.51,23.45,23.47,59500.0,8.7464,8.7464,8.7241,8.7315,59500.0
2012-04-24 10:25:00,23.46,23.49,23.45,23.47,69700.0,8.7278,8.7389,8.7241,8.7315,69700.0
2012-04-24 10:30:00,23.47,23.52,23.47,23.48,91600.0,8.7315,8.7501,8.7315,8.7352,91600.0
2012-04-24 10:35:00,23.48,23.49,23.45,23.49,83200.0,8.7352,8.7389,8.7241,8.7389,83200.0
2012-04-24 10:40:00,23.49,23.51,23.46,23.5,67400.0,8.7389,8.7464,8.7278,8.7427,67400.0
2012-04-24 10:45:00,23.5,23.52,23.48,23.51,96400.0,8.7427,8.7501,8.7352,8.7464,96400.0
2012-04-24 10:50:00,23.5,23.5,23.45,23.47,118000.0,8.7427,8.7427,8.7241,8.7315,118000.0
2012-04-24 10:55:00,23.47,23.53,23.46,23.48,57000.0,8.7315,8.7538,8.7278,8.7352,57000.0
2012-04-24 11:00:00,23.49,23.52,23.46,23.47,39800.0,8.7389,8.7501,8.7278,8.7315,39800.0
2012-04-24 11:05:00,23.46,23.46,23.43,23.45,96200.0,8.7278,8.7278,8.7166,8.7241,96200.0
2012-04-24 11:10:00,23.45,23.49,23.42,23.49,90700.0,8.7241,8.7389,8.7129,8.7389,90700.0
2012-04-24 11:15:00,23.49,23.5,23.46,23.47,68900.0,8.7389,8.7427,8.7278,8.7315,68900.0
2012-04-24 11:20:00,23.46,23.49,23.46,23.48,52000.0,8.7278,8.7389,8.7278,8.7352,52000.0
2012-04-24 11:25:00,23.49,23.51,23.47,23.51,52600.0,8.7389,8.7464,8.7315,8.7464,52600.0
2012-04-24 11:30:00,23.52,23.53,23.51,23.53,32100.0,8.7501,8.7538,8.7464,8.7538,32100.0
2012-04-24 11:35:00,23.54,23.55,23.52,23.54,55600.0,8.7576,8.7613,8.7501,8.7576,55600.0
2012-04-24 11:40:00,23.55,23.55,23.51,23.53,128700.0,8.7613,8.7613,8.7464,8.7538,128700.0
2012-04-24 11:45:00,23.52,23.54,23.52,23.54,26200.0,8.7501,8.7576,8.7501,8.7576,26200.0
2012-04-24 11:50:00,23.53,23.57,23.52,23.54,134400.0,8.7538,8.7687,8.7501,8.7576,134400.0
2012-04-24 11:55:00,23.54,23.54,23.5,23.53,68700.0,8.7576,8.7576,8.7427,8.7538,68700.0
2012-04-24 12:00:00,23.53,23.54,23.51,23.53,28400.0,8.7538,8.7576,8.7464,8.7538,28400.0
2012-04-24 12:05:00,23.53,23.55,23.52,23.53,68500.0,8.7538,8.7613,8.7501,8.7538,68500.0
2012-04-24 12:10:00,23.54,23.54,23.52,23.54,16500.0,8.7576,8.7576,8.7501,8.7576,16500.0
2012-04-24 12:15:00,23.54,23.54,23.48,23.51,80200.0,8.7576,8.7576,8.7352,8.7464,80200.0
2012-04-24 12:20:00,23.51,23.51,23.48,23.5,66600.0,8.7464,8.7464,8.7352,8.7427,66600.0
2012-04-24 12:25:00,23.51,23.53,23.5,23.53,43000.0,8.7464,8.7538,8.7427,8.7538,43000.0
2012-04-24 12:30:00,23.53,23.53,23.5,23.52,45200.0,8.7538,8.7538,8.7427,8.7501,45200.0
2012-04-24 12:35:00,23.52,23.52,23.48,23.49,54500.0,8.7501,8.7501,8.7352,8.7389,54500.0
2012-04-24 12:40:00,23.5,23.5,23.48,23.5,34200.0,8.7427,8.7427,8.7352,8.7427,34200.0
2012-04-24 12:45:00,23.5,23.5,23.45,23.46,86500.0,8.7427,8.7427,8.7241,8.7278,86500.0
2012-04-24 12:50:00,23.45,23.5,23.45,23.48,53400.0,8.7241,8.7427,8.7241,8.7352,53400.0
2012-04-24 12:55:00,23.48,23.49,23.46,23.46,31100.0,8.7352,8.7389,8.7278,8.7278,31100.0
2012-04-24 13:00:00,23.47,23.51,23.46,23.5,81500.0,8.7315,8.7464,8.7278,8.7427,81500.0
2012-04-24 13:05:00,23.5,23.52,23.49,23.51,40300.0,8.7427,8.7501,8.7389,8.7464,40300.0
2012-04-24 13:10:00,23.51,23.53,23.5,23.53,51900.0,8.7464,8.7538,8.7427,8.7538,51900.0
2012-04-24 13:15:00,23.52,23.52,23.5,23.51,22000.0,8.7501,8.7501,8.7427,8.7464,22000.0
2012-04-24 13:20:00,23.5,23.54,23.5,23.53,40300.0,8.7427,8.7576,8.7427,8.7538,40300.0
2012-04-24 13:25:00,23.53,23.54,23.49,23.5,49100.0,8.7538,8.7576,8.7389,8.7427,49100.0
2012-04-24 13:30:00,23.51,23.53,23.5,23.53,17900.0,8.7464,8.7538,8.7427,8.7538,17900.0
2012-04-24 13:35:00,23.53,23.53,23.51,23.53,16700.0,8.7538,8.7538,8.7464,8.7538,16700.0
2012-04-24 13:40:00,23.53,23.53,23.5,23.51,30000.0,8.7538,8.7538,8.7427,8.7464,30000.0
2012-04-24 13:45:00,23.52,23.55,23.51,23.54,16400.0,8.7501,8.7613,8.7464,8.7576,16400.0
2012-04-24 13:50:00,23.54,23.55,23.52,23.52,27800.0,8.7576,8.7613,8.7501,8.7501,27800.0
2012-04-24 13:55:00,23.52,23.54,23.49,23.49,34500.0,8.7501,8.7576,8.7389,8.7389,34500.0
2012-04-24 14:00:00,23.49,23.51,23.49,23.51,40500.0,8.7389,8.7464,8.7389,8.7464,40500.0
2012-04-24 14:05:00,23.51,23.53,23.49,23.53,37800.0,8.7464,8.7538,8.7389,8.7538,37800.0
2012-04-24 14:10:00,23.53,23.53,23.5,23.52,65800.0,8.7538,8.7538,8.7427,8.7501,65800.0
2012-04-24 14:15:00,23.51,23.52,23.48,23.51,61500.0,8.7464,8.7501,8.7352,8.7464,61500.0
2012-04-24 14:20:00,23.5,23.53,23.49,23.51,47300.0,8.7427,8.7538,8.7389,8.7464,47300.0
2012-04-24 14:25:00,23.5,23.52,23.47,23.52,55500.0,8.7427,8.7501,8.7315,8.7501,55500.0
2012-04-24 14:30:00,23.51,23.56,23.5,23.56,119300.0,8.7464,8.765,8.7427,8.765,119300.0
2012-04-24 14:35:00,23.55,23.58,23.54,23.56,167000.0,8.7613,8.7724,8.7576,8.765,167000.0
2012-04-24 14:40:00,23.56,23.56,23.54,23.56,53900.0,8.765,8.765,8.7576,8.765,53900.0
2012-04-24 14:45:00,23.55,23.55,23.5,23.52,79000.0,8.7613,8.7613,8.7427,8.7501,79000.0
2012-04-24 14:50:00,23.52,23.56,23.51,23.56,212900.0,8.7501,8.765,8.7464,8.765,212900.0
2012-04-24 14:55:00,23.56,23.59,23.55,23.55,220900.0,8.765,8.7762,8.7613,8.7613,220900.0
2012-04-24 15:00:00,23.55,23.56,23.52,23.52,60000.0,8.7613,8.765,8.7501,8.7501,60000.0
2012-04-24 15:05:00,23.52,23.56,23.51,23.55,77200.0,8.7501,8.765,8.7464,8.7613,77200.0
2012-04-24 15:10:00,23.55,23.55,23.51,23.51,52000.0,8.7613,8.7613,8.7464,8.7464,52000.0
2012-04-24 15:15:00,23.5,23.54,23.48,23.49,69300.0,8.7427,8.7576,8.7352,8.7389,69300.0
2012-04-24 15:20:00,23.5,23.53,23.5,23.52,62100.0,8.7427,8.7538,8.7427,8.7501,62100.0
2012-04-24 15:25:00,23.52,23.52,23.48,23.49,69100.0,8.7501,8.7501,8.7352,8.7389,69100.0
2012-04-24 15:30:00,23.49,23.51,23.48,23.51,55900.0,8.7389,8.7464,8.7352,8.7464,55900.0
2012-04-24 15:35:00,23.51,23.53,23.5,23.53,84200.0,8.7464,8.7538,8.7427,8.7538,84200.0
2012-04-24 15:40:00,23.53,23.53,23.49,23.5,91200.0,8.7538,8.7538,8.7389,8.7427,91200.0
2012-04-24 15:45:00,23.49,23.53,23.49,23.51,152600.0,8.7389,8.7538,8.7389,8.7464,152600.0
2012-04-24 15:50:00,23.51,23.54,23.51,23.53,124100.0,8.7464,8.7576,8.7464,8.7538,124100.0
2012-04-24 15:55:00,23.53,23.54,23.51,23.54,301300.0,8.7538,8.7576,8.7464,8.7576,301300.0
2012-04-25 09:30:00,23.88,23.96,23.83,23.84,231000.0,8.884,8.9138,8.8654,8.8692,231000.0
2012-04-25 09:35:00,23.83,23.84,23.73,23.73,255300.0,8.8654,8.8692,8.8282,8.8282,255300.0
2012-04-25 09:40:00,23.73,23.74,23.68,23.7,241600.0,8.8282,8.832,8.8096,8.8171,241600.0
2012-04-25 09:45:00,23.69,23.75,23.67,23.73,209700.0,8.8134,8.8357,8.8059,8.8282,209700.0
2012-04-25 09:50:00,23.72,23.76,23.67,23.69,255100.0,8.8245,8.8394,8.8059,8.8134,255100.0
2012-04-25 09:55:00,23.68,23.72,23.63,23.7,107200.0,8.8096,8.8245,8.791,8.8171,107200.0
2012-04-25 10:00:00,23.69,23.69,23.59,23.59,151000.0,8.8134,8.8134,8.7762,8.7762,151000.0
2012-04-25 10:05:00,23.59,23.6,23.53,23.57,167100.0,8.7762,8.7799,8.7538,8.7687,167100.0
2012-04-25 10:10:00,23.56,23.6,23.51,23.59,102100.0,8.765,8.7799,8.7464,8.7762,102100.0
2012-04-25 10:15:00,23.6,23.69,23.59,23.69,91900.0,8.7799,8.8134,8.7762,8.8134,91900.0
2012-04-25 10:20:00,23.68,23.7,23.66,23.68,73500.0,8.8096,8.8171,8.8022,8.8096,73500.0
2012-04-25 10:25:00,23.67,23.71,23.65,23.66,59900.0,8.8059,8.8208,8.7985,8.8022,59900.0
2012-04-25 10:30:00,23.66,23.69,23.64,23.65,81500.0,8.8022,8.8134,8.7948,8.7985,81500.0
2012-04-25 10:35:00,23.65,23.67,23.63,23.63,81600.0,8.7985,8.8059,8.791,8.791,81600.0
2012-04-25 10:40:00,23.64,23.64,23.56,23.59,236300.0,8.7948,8.7948,8.765,8.7762,236300.0
2012-04-25 10:45:00,23.59,23.61,23.56,23.57,115700.0,8.7762,8.7836,8.765,8.7687,115700.0
2012-04-25 10:50:00,23.57,23.62,23.56,23.57,91400.0,8.7687,8.7873,8.765,8.7687,91400.0
2012-04-25 10:55:00,23.58,23.59,23.55,23.58,76400.0,8.7724,8.7762,8.7613,8.7724,76400.0
2012-04-25 11:00:00,23.57,23.58,23.51,23.51,119200.0,8.7687,8.7724,8.7464,8.7464,119200.0
2012-04-25 11:05:00,23.51,23.54,23.49,23.51,128100.0,8.7464,8.7576,8.7389,8.7464,128100.0
2012-04-25 11:10:00,23.5,23.56,23.5,23.56,97000.0,8.7427,8.765,8.7427,8.765,97000.0
2012-04-25 11:15:00,23.56,23.58,23.55,23.55,41500.0,8.765,8.7724,8.7613,8.7613,41500.0
2012-04-25 11:20:00,23.55,23.59,23.55,23.56,97800.0,8.7613,8.7762,8.7613,8.765,97800.0
2012-04-25 11:25:00,23.56,23.59,23.56,23.58,111800.0,8.765,8.7762,8.765,8.7724,111800.0
2012-04-25 11:30:00,23.58,23.6,23.56,23.57,73000.0,8.7724,8.7799,8.765,8.7687,73000.0
2012-04-25 11:35:00,23.57,23.57,23.5,23.51,43500.0,8.7687,8.7687,8.7427,8.7464,43500.0
2012-04-25 11:40:00,23.5,23.51,23.48,23.49,64100.0,8.7427,8.7464,8.7352,8.7389,64100.0
2012-04-25 11:45:00,23.49,23.51,23.48,23.51,38700.0,8.7389,8.7464,8.7352,8.7464,38700.0
2012-04-25 11:50:00,23.51,23.54,23.5,23.54,43200.0,8.7464,8.7576,8.7427,8.7576,43200.0
2012-04-25 11:55:00,23.54,23.55,23.53,23.54,32000.0,8.7576,8.7613,8.7538,8.7576,32000.0
2012-04-25 12:00:00,23.55,23.56,23.55,23.56,12300.0,8.7613,8.765,8.7613,8.765,12300.0
2012-04-25 12:05:00,23.55,23.56,23.5,23.5,81700.0,8.7613,8.765,8.7427,8.7427,81700.0
2012-04-25 12:10:00,23.51,23.51,23.47,23.47,61900.0,8.7464,8.7464,8.7315,8.7315,61900.0
2012-04-25 12:15:00,23.47,23.47,23.42,23.43,72900.0,8.7315,8.7315,8.7129,8.7166,72900.0
2012-04-25 12:20:00,23.43,23.43,23.39,23.4,98600.0,8.7166,8.7166,8.7017,8.7055,98600.0
2012-04-25 12:25:00,23.4,23.44,23.39,23.44,83100.0,8.7055,8.7203,8.7017,8.7203,83100.0
2012-04-25 12:30:00,23.44,23.45,23.39,23.44,271100.0,8.7203,8.7241,8.7017,8.7203,271100.0
2012-04-25 12:35:00,23.43,23.44,23.37,23.39,88100.0,8.7166,8.7203,8.6943,8.7017,88100.0
2012-04-25 12:40:00,23.39,23.43,23.38,23.42,71500.0,8.7017,8.7166,8.698,8.7129,71500.0
2012-04-25 12:45:00,23.42,23.5,23.41,23.49,93300.0,8.7129,8.7427,8.7092,8.7389,93300.0
2012-04-25 12:50:00,23.48,23.52,23.48,23.5,35200.0,8.7352,8.7501,8.7352,8.7427,35200.0
2012-04-25 12:55:00,23.5,23.53,23.47,23.53,47300.0,8.7427,8.7538,8.7315,8.7538,47300.0
2012-04-25 13:00:00,23.53,23.53,23.49,23.49,55500.0,8.7538,8.7538,8.7389,8.7389,55500.0
2012-04-25 13:05:00,23.49,23.55,23.47,23.47,115600.0,8.7389,8.7613,8.7315,8.7315,115600.0
2012-04-25 13:10:00,23.47,23.48,23.2,23.22,732600.0,8.7315,8.7352,8.6311,8.6385,732600.0
2012-04-25 13:15:00,23.21,23.31,23.21,23.3,411200.0,8.6348,8.672,8.6348,8.6683,411200.0
2012-04-25 13:20:00,23.3,23.3,23.17,23.19,426200.0,8.6683,8.6683,8.6199,8.6273,426200.0
2012-04-25 13:25:00,23.19,23.19,23.12,23.14,270100.0,8.6273,8.6273,8.6013,8.6087,270100.0
2012-04-25 13:30:00,23.14,23.25,23.13,23.23,238500.0,8.6087,8.6497,8.605,8.6422,238500.0
2012-04-25 13:35:00,23.24,23.32,23.23,23.32,166700.0,8.6459,8.6757,8.6422,8.6757,166700.0
2012-04-25 13:40:00,23.32,23.35,23.29,23.3,234900.0,8.6757,8.6869,8.6645,8.6683,234900.0
2012-04-25 13:45:00,23.29,23.3,23.2,23.21,204100.0,8.6645,8.6683,8.6311,8.6348,204100.0
2012-04-25 13:50:00,23.2,23.26,23.19,23.23,88500.0,8.6311,8.6534,8.6273,8.6422,88500.0
2012-04-25 13:55:00,23.24,23.25,23.21,23.23,77700.0,8.6459,8.6497,8.6348,8.6422,77700.0
2012-04-25 14:00:00,23.22,23.22,23.15,23.16,134400.0,8.6385,8.6385,8.6125,8.6162,134400.0
2012-04-25 14:05:00,23.16,23.16,23.02,23.05,300800.0,8.6162,8.6162,8.5641,8.5753,300800.0
2012-04-25 14:10:00,23.05,23.16,23.05,23.16,154800.0,8.5753,8.6162,8.5753,8.6162,154800.0
2012-04-25 14:15:00,23.16,23.21,23.15,23.21,58200.0,8.6162,8.6348,8.6125,8.6348,58200.0
2012-04-25 14:20:00,23.2,23.26,23.19,23.24,148800.0,8.6311,8.6534,8.6273,8.6459,148800.0
2012-04-25 14:25:00,23.24,23.26,23.18,23.19,87800.0,8.6459,8.6534,8.6236,8.6273,87800.0
2012-04-25 14:30:00,23.19,23.22,23.18,23.2,112000.0,8.6273,8.6385,8.6236,8.6311,112000.0
2012-04-25 14:35:00,23.2,23.24,23.17,23.24,81400.0,8.6311,8.6459,8.6199,8.6459,81400.0
2012-04-25 14:40:00,23.24,23.27,23.22,23.23,66400.0,8.6459,8.6571,8.6385,8.6422,66400.0
2012-04-25 14:45:00,23.22,23.25,23.21,23.24,64000.0,8.6385,8.6497,8.6348,8.6459,64000.0
2012-04-25 14:50:00,23.24,23.28,23.22,23.28,75400.0,8.6459,8.6608,8.6385,8.6608,75400.0
2012-04-25 14:55:00,23.28,23.31,23.26,23.31,68400.0,8.6608,8.672,8.6534,8.672,68400.0
2012-04-25 15:00:00,23.31,23.34,23.3,23.34,65400.0,8.672,8.6831,8.6683,8.6831,65400.0
2012-04-25 15:05:00,23.34,23.34,23.29,23.33,115900.0,8.6831,8.6831,8.6645,8.6794,115900.0
2012-04-25 15:10:00,23.34,23.39,23.33,23.35,93900.0,8.6831,8.7017,8.6794,8.6869,93900.0
2012-04-25 15:15:00,23.35,23.37,23.34,23.36,98300.0,8.6869,8.6943,8.6831,8.6906,98300.0
2012-04-25 15:20:00,23.36,23.4,23.36,23.4,137800.0,8.6906,8.7055,8.6906,8.7055,137800.0
2012-04-25 15:25:00,23.39,23.42,23.34,23.34,185000.0,8.7017,8.7129,8.6831,8.6831,185000.0
2012-04-25 15:30:00,23.34,23.39,23.34,23.37,234800.0,8.6831,8.7017,8.6831,8.6943,234800.0
2012-04-25 15:35:00,23.37,23.4,23.37,23.38,165300.0,8.6943,8.7055,8.6943,8.698,165300.0
2012-04-25 15:40:00,23.38,23.41,23.36,23.36,144500.0,8.698,8.7092,8.6906,8.6906,144500.0
2012-04-25 15:45:00,23.37,23.4,23.37,23.4,209400.0,8.6943,8.7055,8.6943,8.7055,209400.0
2012-04-25 15:50:00,23.4,23.4,23.36,23.39,347200.0,8.7055,8.7055,8.6906,8.7017,347200.0
2012-04-25 15:55:00,23.38,23.4,23.35,23.38,667500.0,8.698,8.7055,8.6869,8.698,667500.0
2012-04-26 09:30:00,23.15,23.28,23.12,23.25,210100.0,8.6125,8.6608,8.6013,8.6497,210100.0
2012-04-26 09:35:00,23.24,23.26,23.21,23.22,209800.0,8.6459,8.6534,8.6348,8.6385,209800.0
2012-04-26 09:40:00,23.23,23.31,23.22,23.31,176700.0,8.6422,8.672,8.6385,8.672,176700.0
2012-04-26 09:45:00,23.32,23.4,23.29,23.38,156500.0,8.6757,8.7055,8.6645,8.698,156500.0
2012-04-26 09:50:00,23.39,23.44,23.35,23.4,143700.0,8.7017,8.7203,8.6869,8.7055,143700.0
2012-04-26 09:55:00,23.41,23.41,23.31,23.41,228200.0,8.7092,8.7092,8.672,8.7092,228200.0
2012-04-26 10:00:00,23.41,23.44,23.35,23.42,463800.0,8.7092,8.7203,8.6869,8.7129,463800.0
2012-04-26 10:05:00,23.42,23.46,23.39,23.44,177200.0,8.7129,8.7278,8.7017,8.7203,177200.0
2012-04-26 10:10:00,23.43,23.48,23.43,23.45,422300.0,8.7166,8.7352,8.7166,8.7241,422300.0
2012-04-26 10:15:00,23.44,23.52,23.43,23.5,290600.0,8.7203,8.7501,8.7166,8.7427,290600.0
2012-04-26 10:20:00,23.5,23.5,23.42,23.42,106200.0,8.7427,8.7427,8.7129,8.7129,106200.0
2012-04-26 10:25:00,23.41,23.44,23.38,23.38,90400.0,8.7092,8.7203,8.698,8.698,90400.0
2012-04-26 10:30:00,23.38,23.42,23.35,23.42,181900.0,8.698,8.7129,8.6869,8.7129,181900.0
2012-04-26 10:35:00,23.41,23.44,23.41,23.43,179100.0,8.7092,8.7203,8.7092,8.7166,179100.0
2012-04-26 10:40:00,23.42,23.43,23.39,23.41,173200.0,8.7129,8.7166,8.7017,8.7092,173200.0
2012-04-26 10:45:00,23.41,23.49,23.41,23.45,188300.0,8.7092,8.7389,8.7092,8.7241,188300.0
2012-04-26 10:50:00,23.45,23.47,23.44,23.44,259200.0,8.7241,8.7315,8.7203,8.7203,259200.0
2012-04-26 10:55:00,23.44,23.47,23.41,23.42,123600.0,8.7203,8.7315,8.7092,8.7129,123600.0
2012-04-26 11:00:00,23.42,23.43,23.36,23.41,142100.0,8.7129,8.7166,8.6906,8.7092,142100.0
2012-04-26 11:05:00,23.41,23.43,23.39,23.42,148000.0,8.7092,8.7166,8.7017,8.7129,148000.0
2012-04-26 11:10:00,23.42,23.44,23.39,23.41,97200.0,8.7129,8.7203,8.7017,8.7092,97200.0
2012-04-26 11:15:00,23.42,23.44,23.4,23.43,91300.0,8.7129,8.7203,8.7055,8.7166,91300.0
2012-04-26 11:20:00,23.44,23.49,23.43,23.48,204800.0,8.7203,8.7389,8.7166,8.7352,204800.0
2012-04-26 11:25:00,23.49,23.58,23.48,23.57,183800.0,8.7389,8.7724,8.7352,8.7687,183800.0
2012-04-26 11:30:00,23.57,23.57,23.51,23.53,121700.0,8.7687,8.7687,8.7464,8.7538,121700.0
2012-04-26 11:35:00,23.53,23.57,23.52,23.55,137900.0,8.7538,8.7687,8.7501,8.7613,137900.0
2012-04-26 11:40:00,23.55,23.55,23.49,23.52,68000.0,8.7613,8.7613,8.7389,8.7501,68000.0
2012-04-26 11:45:00,23.52,23.54,23.5,23.5,84000.0,8.7501,8.7576,8.7427,8.7427,84000.0
2012-04-26 11:50:00,23.5,23.54,23.48,23.52,197800.0,8.7427,8.7576,8.7352,8.7501,197800.0
2012-04-26 11:55:00,23.52,23.52,23.48,23.49,71400.0,8.7501,8.7501,8.7352,8.7389,71400.0
2012-04-26 12:00:00,23.49,23.54,23.49,23.52,82900.0,8.7389,8.7576,8.7389,8.7501,82900.0
2012-04-26 12:05:00,23.52,23.53,23.5,23.52,132700.0,8.7501,8.7538,8.7427,8.7501,132700.0
2012-04-26 12:10:00,23.51,23.52,23.49,23.5,74900.0,8.7464,8.7501,8.7389,8.7427,74900.0
2012-04-26 12:15:00,23.51,23.53,23.5,23.51,55500.0,8.7464,8.7538,8.7427,8.7464,55500.0
2012-04-26 12:20:00,23.51,23.52,23.49,23.49,30700.0,8.7464,8.7501,8.7389,8.7389,30700.0
2012-04-26 12:25:00,23.49,23.53,23.47,23.52,216200.0,8.7389,8.7538,8.7315,8.7501,216200.0
2012-04-26 12:30:00,23.52,23.54,23.51,23.51,210400.0,8.7501,8.7576,8.7464,8.7464,210400.0
2012-04-26 12:35:00,23.51,23.54,23.5,23.51,224600.0,8.7464,8.7576,8.7427,8.7464,224600.0
2012-04-26 12:40:00,23.5,23.52,23.48,23.52,176600.0,8.7427,8.7501,8.7352,8.7501,176600.0
2012-04-26 12:45:00,23.52,23.56,23.52,23.54,107200.0,8.7501,8.765,8.7501,8.7576,107200.0
2012-04-26 12:50:00,23.54,23.54,23.51,23.53,61200.0,8.7576,8.7576,8.7464,8.7538,61200.0
2012-04-26 12:55:00,23.53,23.53,23.51,23.52,42900.0,8.7538,8.7538,8.7464,8.7501,42900.0
2012-04-26 13:00:00,23.52,23.55,23.51,23.53,222700.0,8.7501,8.7613,8.7464,8.7538,222700.0
2012-04-26 13:05:00,23.53,23.55,23.51,23.51,158100.0,8.7538,8.7613,8.7464,8.7464,158100.0
2012-04-26 13:10:00,23.51,23.56,23.5,23.56,80600.0,8.7464,8.765,8.7427,8.765,80600.0
2012-04-26 13:15:00,23.55,23.58,23.53,23.56,132800.0,8.7613,8.7724,8.7538,8.765,132800.0
2012-04-26 13:20:00,23.56,23.57,23.55,23.57,30700.0,8.765,8.7687,8.7613,8.7687,30700.0
2012-04-26 13:25:00,23.57,23.58,23.54,23.54,70500.0,8.7687,8.7724,8.7576,8.7576,70500.0
2012-04-26 13:30:00,23.54,23.58,23.54,23.56,100600.0,8.7576,8.7724,8.7576,8.765,100600.0
2012-04-26 13:35:00,23.57,23.6,23.54,23.58,254200.0,8.7687,8.7799,8.7576,8.7724,254200.0
2012-04-26 13:40:00,23.58,23.59,23.54,23.55,123300.0,8.7724,8.7762,8.7576,8.7613,123300.0
2012-04-26 13:45:00,23.55,23.57,23.55,23.57,73600.0,8.7613,8.7687,8.7613,8.7687,73600.0
2012-04-26 13:50:00,23.56,23.58,23.54,23.58,80900.0,8.765,8.7724,8.7576,8.7724,80900.0
2012-04-26 13:55:00,23.58,23.59,23.55,23.57,55700.0,8.7724,8.7762,8.7613,8.7687,55700.0
2012-04-26 14:00:00,23.57,23.59,23.54,23.55,87700.0,8.7687,8.7762,8.7576,8.7613,87700.0
2012-04-26 14:05:00,23.55,23.57,23.54,23.54,31100.0,8.7613,8.7687,8.7576,8.7576,31100.0
2012-04-26 14:10:00,23.54,23.54,23.51,23.52,50700.0,8.7576,8.7576,8.7464,8.7501,50700.0
2012-04-26 14:15:00,23.52,23.54,23.5,23.54,46500.0,8.7501,8.7576,8.7427,8.7576,46500.0
2012-04-26 14:20:00,23.54,23.56,23.52,23.55,142900.0,8.7576,8.765,8.7501,8.7613,142900.0
2012-04-26 14:25:00,23.55,23.56,23.53,23.55,60400.0,8.7613,8.765,8.7538,8.7613,60400.0
2012-04-26 14:30:00,23.55,23.56,23.53,23.54,36100.0,8.7613,8.765,8.7538,8.7576,36100.0
2012-04-26 14:35:00,23.54,23.55,23.53,23.55,49400.0,8.7576,8.7613,8.7538,8.7613,49400.0
2012-04-26 14:40:00,23.55,23.57,23.55,23.57,46200.0,8.7613,8.7687,8.7613,8.7687,46200.0
2012-04-26 14:45:00,23.57,23.57,23.54,23.56,66500.0,8.7687,8.7687,8.7576,8.765,66500.0
2012-04-26 14:50:00,23.57,23.58,23.56,23.57,54400.0,8.7687,8.7724,8.765,8.7687,54400.0
2012-04-26 14:55:00,23.56,23.63,23.56,23.63,125500.0,8.765,8.791,8.765,8.791,125500.0
2012-04-26 15:00:00,23.63,23.65,23.62,23.65,37300.0,8.791,8.7985,8.7873,8.7985,37300.0
2012-04-26 15:05:00,23.65,23.69,23.64,23.69,86600.0,8.7985,8.8134,8.7948,8.8134,86600.0
2012-04-26 15:10:00,23.69,23.73,23.68,23.7,145300.0,8.8134,8.8282,8.8096,8.8171,145300.0
2012-04-26 15:15:00,23.7,23.7,23.65,23.67,90800.0,8.8171,8.8171,8.7985,8.8059,90800.0
2012-04-26 15:20:00,23.66,23.69,23.66,23.66,102000.0,8.8022,8.8134,8.8022,8.8022,102000.0
2012-04-26 15:25:00,23.67,23.68,23.64,23.67,71300.0,8.8059,8.8096,8.7948,8.8059,71300.0
2012-04-26 15:30:00,23.66,23.67,23.64,23.66,124600.0,8.8022,8.8059,8.7948,8.8022,124600.0
2012-04-26 15:35:00,23.65,23.67,23.65,23.66,117800.0,8.7985,8.8059,8.7985,8.8022,117800.0
2012-04-26 15:40:00,23.66,23.67,23.65,23.65,119800.0,8.8022,8.8059,8.7985,8.7985,119800.0
2012-04-26 15:45:00,23.65,23.67,23.63,23.64,191100.0,8.7985,8.8059,8.791,8.7948,191100.0
2012-04-26 15:50:00,23.64,23.64,23.57,23.6,465900.0,8.7948,8.7948,8.7687,8.7799,465900.0
2012-04-26 15:55:00,23.59,23.65,23.59,23.64,567200.0,8.7762,8.7985,8.7762,8.7948,567200.0
2012-04-27 09:30:00,23.48,23.63,23.48,23.62,235200.0,8.7352,8.791,8.7352,8.7873,235200.0
2012-04-27 09:35:00,23.62,23.68,23.61,23.64,207300.0,8.7873,8.8096,8.7836,8.7948,207300.0
2012-04-27 09:40:00,23.65,23.7,23.57,23.57,225300.0,8.7985,8.8171,8.7687,8.7687,225300.0
2012-04-27 09:45:00,23.57,23.58,23.48,23.48,143400.0,8.7687,8.7724,8.7352,8.7352,143400.0
2012-04-27 09:50:00,23.48,23.49,23.44,23.46,109800.0,8.7352,8.7389,8.7203,8.7278,109800.0
2012-04-27 09:55:00,23.46,23.51,23.45,23.5,130600.0,8.7278,8.7464,8.7241,8.7427,130600.0
2012-04-27 10:00:00,23.49,23.49,23.36,23.4,140100.0,8.7389,8.7389,8.6906,8.7055,140100.0
2012-04-27 10:05:00,23.41,23.43,23.38,23.38,109900.0,8.7092,8.7166,8.698,8.698,109900.0
2012-04-27 10:10:00,23.38,23.42,23.34,23.35,107100.0,8.698,8.7129,8.6831,8.6869,107100.0
2012-04-27 10:15:00,23.35,23.41,23.33,23.39,108300.0,8.6869,8.7092,8.6794,8.7017,108300.0
2012-04-27 10:20:00,23.4,23.45,23.38,23.45,107800.0,8.7055,8.7241,8.698,8.7241,107800.0
2012-04-27 10:25:00,23.45,23.48,23.43,23.48,134000.0,8.7241,8.7352,8.7166,8.7352,134000.0
2012-04-27 10:30:00,23.48,23.51,23.44,23.5,97100.0,8.7352,8.7464,8.7203,8.7427,97100.0
2012-04-27 10:35:00,23.5,23.52,23.46,23.49,57200.0,8.7427,8.7501,8.7278,8.7389,57200.0
2012-04-27 10:40:00,23.49,23.49,23.4,23.43,54000.0,8.7389,8.7389,8.7055,8.7166,54000.0
2012-04-27 10:45:00,23.43,23.43,23.36,23.38,77300.0,8.7166,8.7166,8.6906,8.698,77300.0
2012-04-27 10:50:00,23.38,23.42,23.37,23.41,38100.0,8.698,8.7129,8.6943,8.7092,38100.0
2012-04-27 10:55:00,23.41,23.42,23.39,23.42,71400.0,8.7092,8.7129,8.7017,8.7129,71400.0
2012-04-27 11:00:00,23.42,23.42,23.38,23.38,98200.0,8.7129,8.7129,8.698,8.698,98200.0
2012-04-27 11:05:00,23.37,23.41,23.34,23.35,97700.0,8.6943,8.7092,8.6831,8.6869,97700.0
2012-04-27 11:10:00,23.35,23.37,23.34,23.35,80700.0,8.6869,8.6943,8.6831,8.6869,80700.0
2012-04-27 11:15:00,23.34,23.36,23.32,23.33,116600.0,8.6831,8.6906,8.6757,8.6794,116600.0
2012-04-27 11:20:00,23.33,23.33,23.31,23.32,74900.0,8.6794,8.6794,8.672,8.6757,74900.0
2012-04-27 11:25:00,23.31,23.32,23.27,23.27,126600.0,8.672,8.6757,8.6571,8.6571,126600.0
2012-04-27 11:30:00,23.27,23.39,23.26,23.39,312000.0,8.6571,8.7017,8.6534,8.7017,312000.0
2012-04-27 11:35:00,23.39,23.41,23.39,23.41,75200.0,8.7017,8.7092,8.7017,8.7092,75200.0
2012-04-27 11:40:00,23.41,23.45,23.4,23.45,171900.0,8.7092,8.7241,8.7055,8.7241,171900.0
2012-04-27 11:45:00,23.45,23.5,23.45,23.48,108400.0,8.7241,8.7427,8.7241,8.7352,108400.0
2012-04-27 11:50:00,23.48,23.51,23.45,23.46,270400.0,8.7352,8.7464,8.7241,8.7278,270400.0
2012-04-27 11:55:00,23.46,23.47,23.44,23.46,54100.0,8.7278,8.7315,8.7203,8.7278,54100.0
2012-04-27 12:00:00,23.47,23.47,23.45,23.45,42700.0,8.7315,8.7315,8.7241,8.7241,42700.0
2012-04-27 12:05:00,23.46,23.46,23.45,23.46,15200.0,8.7278,8.7278,8.7241,8.7278,15200.0
2012-04-27 12:10:00,23.46,23.49,23.45,23.49,57100.0,8.7278,8.7389,8.7241,8.7389,57100.0
2012-04-27 12:15:00,23.49,23.51,23.47,23.51,115900.0,8.7389,8.7464,8.7315,8.7464,115900.0
2012-04-27 12:20:00,23.52,23.52,23.48,23.51,101400.0,8.7501,8.7501,8.7352,8.7464,101400.0
2012-04-27 12:25:00,23.52,23.54,23.51,23.54,30000.0,8.7501,8.7576,8.7464,8.7576,30000.0
2012-04-27 12:30:00,23.53,23.54,23.5,23.51,38800.0,8.7538,8.7576,8.7427,8.7464,38800.0
2012-04-27 12:35:00,23.51,23.52,23.5,23.52,102800.0,8.7464,8.7501,8.7427,8.7501,102800.0
2012-04-27 12:40:00,23.53,23.56,23.53,23.55,27100.0,8.7538,8.765,8.7538,8.7613,27100.0
2012-04-27 12:45:00,23.55,23.57,23.54,23.55,28300.0,8.7613,8.7687,8.7576,8.7613,28300.0
2012-04-27 12:50:00,23.55,23.55,23.54,23.55,45300.0,8.7613,8.7613,8.7576,8.7613,45300.0
2012-04-27 12:55:00,23.55,23.55,23.54,23.55,9000.0,8.7613,8.7613,8.7576,8.7613,9000.0
2012-04-27 13:00:00,23.55,23.56,23.53,23.56,65500.0,8.7613,8.765,8.7538,8.765,65500.0
2012-04-27 13:05:00,23.56,23.57,23.53,23.54,78500.0,8.765,8.7687,8.7538,8.7576,78500.0
2012-04-27 13:10:00,23.53,23.55,23.52,23.54,108900.0,8.7538,8.7613,8.7501,8.7576,108900.0
2012-04-27 13:15:00,23.54,23.54,23.52,23.53,67200.0,8.7576,8.7576,8.7501,8.7538,67200.0
2012-04-27 13:20:00,23.52,23.53,23.51,23.51,35000.0,8.7501,8.7538,8.7464,8.7464,35000.0
2012-04-27 13:25:00,23.52,23.54,23.51,23.53,26500.0,8.7501,8.7576,8.7464,8.7538,26500.0
2012-04-27 13:30:00,23.53,23.55,23.53,23.55,20000.0,8.7538,8.7613,8.7538,8.7613,20000.0
2012-04-27 13:35:00,23.55,23.57,23.54,23.55,44900.0,8.7613,8.7687,8.7576,8.7613,44900.0
2012-04-27 13:40:00,23.55,23.58,23.54,23.55,32500.0,8.7613,8.7724,8.7576,8.7613,32500.0
2012-04-27 13:45:00,23.56,23.56,23.54,23.55,34600.0,8.765,8.765,8.7576,8.7613,34600.0
2012-04-27 13:50:00,23.55,23.55,23.51,23.52,23400.0,8.7613,8.7613,8.7464,8.7501,23400.0
2012-04-27 13:55:00,23.51,23.53,23.5,23.52,79200.0,8.7464,8.7538,8.7427,8.7501,79200.0
2012-04-27 14:00:00,23.52,23.53,23.51,23.52,64900.0,8.7501,8.7538,8.7464,8.7501,64900.0
2012-04-27 14:05:00,23.53,23.54,23.52,23.53,41500.0,8.7538,8.7576,8.7501,8.7538,41500.0
2012-04-27 14:10:00,23.53,23.55,23.53,23.54,16800.0,8.7538,8.7613,8.7538,8.7576,16800.0
2012-04-27 14:15:00,23.55,23.55,23.53,23.54,23200.0,8.7613,8.7613,8.7538,8.7576,23200.0
2012-04-27 14:20:00,23.54,23.54,23.51,23.52,61000.0,8.7576,8.7576,8.7464,8.7501,61000.0
2012-04-27 14:25:00,23.51,23.52,23.47,23.48,156500.0,8.7464,8.7501,8.7315,8.7352,156500.0
2012-04-27 14:30:00,23.47,23.51,23.45,23.5,74400.0,8.7315,8.7464,8.7241,8.7427,74400.0
2012-04-27 14:35:00,23.49,23.51,23.49,23.5,57400.0,8.7389,8.7464,8.7389,8.7427,57400.0
2012-04-27 14:40:00,23.5,23.51,23.49,23.49,53200.0,8.7427,8.7464,8.7389,8.7389,53200.0
2012-04-27 14:45:00,23.5,23.51,23.49,23.51,65700.0,8.7427,8.7464,8.7389,8.7464,65700.0
2012-04-27 14:50:00,23.5,23.51,23.48,23.5,116600.0,8.7427,8.7464,8.7352,8.7427,116600.0
2012-04-27 14:55:00,23.51,23.53,23.49,23.51,75300.0,8.7464,8.7538,8.7389,8.7464,75300.0
2012-04-27 15:00:00,23.51,23.51,23.49,23.49,151400.0,8.7464,8.7464,8.7389,8.7389,151400.0
2012-04-27 15:05:00,23.5,23.51,23.49,23.51,111200.0,8.7427,8.7464,8.7389,8.7464,111200.0
2012-04-27 15:10:00,23.51,23.51,23.48,23.5,117200.0,8.7464,8.7464,8.7352,8.7427,117200.0
2012-04-27 15:15:00,23.5,23.51,23.49,23.5,66300.0,8.7427,8.7464,8.7389,8.7427,66300.0
2012-04-27 15:20:00,23.5,23.53,23.5,23.52,177100.0,8.7427,8.7538,8.7427,8.7501,177100.0
2012-04-27 15:25:00,23.51,23.53,23.51,23.53,51500.0,8.7464,8.7538,8.7464,8.7538,51500.0
2012-04-27 15:30:00,23.53,23.55,23.52,23.55,112100.0,8.7538,8.7613,8.7501,8.7613,112100.0
2012-04-27 15:35:00,23.55,23.56,23.52,23.53,116000.0,8.7613,8.765,8.7501,8.7538,116000.0
2012-04-27 15:40:00,23.53,23.56,23.52,23.55,298400.0,8.7538,8.765,8.7501,8.7613,298400.0
2012-04-27 15:45:00,23.55,23.56,23.51,23.52,322800.0,8.7613,8.765,8.7464,8.7501,322800.0
2012-04-27 15:50:00,23.52,23.55,23.51,23.54,530000.0,8.7501,8.7613,8.7464,8.7576,530000.0
2012-04-27 15:55:00,23.54,23.64,23.53,23.63,2452100.0,8.7576,8.7948,8.7538,8.791,2452100.0
2012-04-30 09:30:00,23.48,23.63,23.46,23.57,323900.0,8.7352,8.791,8.7278,8.7687,323900.0
2012-04-30 09:35:00,23.56,23.58,23.44,23.5,378800.0,8.765,8.7724,8.7203,8.7427,378800.0
2012-04-30 09:40:00,23.5,23.5,23.38,23.45,341800.0,8.7427,8.7427,8.698,8.7241,341800.0
2012-04-30 09:45:00,23.46,23.52,23.45,23.5,186000.0,8.7278,8.7501,8.7241,8.7427,186000.0
2012-04-30 09:50:00,23.5,23.51,23.46,23.47,288500.0,8.7427,8.7464,8.7278,8.7315,288500.0
2012-04-30 09:55:00,23.47,23.5,23.47,23.49,160800.0,8.7315,8.7427,8.7315,8.7389,160800.0
2012-04-30 10:00:00,23.49,23.49,23.42,23.45,267000.0,8.7389,8.7389,8.7129,8.7241,267000.0
2012-04-30 10:05:00,23.45,23.47,23.42,23.45,130400.0,8.7241,8.7315,8.7129,8.7241,130400.0
2012-04-30 10:10:00,23.46,23.46,23.43,23.45,116100.0,8.7278,8.7278,8.7166,8.7241,116100.0
2012-04-30 10:15:00,23.45,23.5,23.45,23.48,200200.0,8.7241,8.7427,8.7241,8.7352,200200.0
2012-04-30 10:20:00,23.47,23.52,23.47,23.51,118200.0,8.7315,8.7501,8.7315,8.7464,118200.0
2012-04-30 10:25:00,23.52,23.53,23.48,23.48,132800.0,8.7501,8.7538,8.7352,8.7352,132800.0
2012-04-30 10:30:00,23.47,23.48,23.44,23.47,139300.0,8.7315,8.7352,8.7203,8.7315,139300.0
2012-04-30 10:35:00,23.47,23.49,23.46,23.46,306600.0,8.7315,8.7389,8.7278,8.7278,306600.0
2012-04-30 10:40:00,23.47,23.51,23.46,23.5,148100.0,8.7315,8.7464,8.7278,8.7427,148100.0
2012-04-30 10:45:00,23.49,23.5,23.44,23.47,106900.0,8.7389,8.7427,8.7203,8.7315,106900.0
2012-04-30 10:50:00,23.47,23.49,23.44,23.46,104100.0,8.7315,8.7389,8.7203,8.7278,104100.0
2012-04-30 10:55:00,23.46,23.46,23.44,23.45,72100.0,8.7278,8.7278,8.7203,8.7241,72100.0
2012-04-30 11:00:00,23.45,23.47,23.43,23.44,101400.0,8.7241,8.7315,8.7166,8.7203,101400.0
2012-04-30 11:05:00,23.44,23.48,23.43,23.46,56900.0,8.7203,8.7352,8.7166,8.7278,56900.0
2012-04-30 11:10:00,23.46,23.47,23.41,23.42,97300.0,8.7278,8.7315,8.7092,8.7129,97300.0
2012-04-30 11:15:00,23.42,23.43,23.4,23.43,92500.0,8.7129,8.7166,8.7055,8.7166,92500.0
2012-04-30 11:20:00,23.43,23.46,23.43,23.45,59300.0,8.7166,8.7278,8.7166,8.7241,59300.0
2012-04-30 11:25:00,23.45,23.49,23.43,23.48,88700.0,8.7241,8.7389,8.7166,8.7352,88700.0
2012-04-30 11:30:00,23.48,23.48,23.44,23.45,62700.0,8.7352,8.7352,8.7203,8.7241,62700.0
2012-04-30 11:35:00,23.45,23.45,23.42,23.43,45300.0,8.7241,8.7241,8.7129,8.7166,45300.0
2012-04-30 11:40:00,23.43,23.44,23.41,23.41,52600.0,8.7166,8.7203,8.7092,8.7092,52600.0
2012-04-30 11:45:00,23.41,23.42,23.4,23.4,70700.0,8.7092,8.7129,8.7055,8.7055,70700.0
2012-04-30 11:50:00,23.41,23.41,23.39,23.39,41100.0,8.7092,8.7092,8.7017,8.7017,41100.0
2012-04-30 11:55:00,23.39,23.4,23.39,23.39,20500.0,8.7017,8.7055,8.7017,8.7017,20500.0
2012-04-30 12:00:00,23.4,23.41,23.37,23.38,170100.0,8.7055,8.7092,8.6943,8.698,170100.0
2012-04-30 12:05:00,23.39,23.4,23.37,23.4,39900.0,8.7017,8.7055,8.6943,8.7055,39900.0
2012-04-30 12:10:00,23.4,23.41,23.4,23.41,36000.0,8.7055,8.7092,8.7055,8.7092,36000.0
2012-04-30 12:15:00,23.4,23.41,23.4,23.4,33300.0,8.7055,8.7092,8.7055,8.7055,33300.0
2012-04-30 12:20:00,23.4,23.43,23.4,23.43,50200.0,8.7055,8.7166,8.7055,8.7166,50200.0
2012-04-30 12:25:00,23.43,23.45,23.42,23.45,137200.0,8.7166,8.7241,8.7129,8.7241,137200.0
2012-04-30 12:30:00,23.44,23.47,23.43,23.45,119900.0,8.7203,8.7315,8.7166,8.7241,119900.0
2012-04-30 12:35:00,23.45,23.48,23.44,23.48,29000.0,8.7241,8.7352,8.7203,8.7352,29000.0
2012-04-30 12:40:00,23.48,23.49,23.47,23.49,26800.0,8.7352,8.7389,8.7315,8.7389,26800.0
2012-04-30 12:45:00,23.48,23.51,23.48,23.49,71500.0,8.7352,8.7464,8.7352,8.7389,71500.0
2012-04-30 12:50:00,23.49,23.49,23.47,23.47,33900.0,8.7389,8.7389,8.7315,8.7315,33900.0
2012-04-30 12:55:00,23.47,23.48,23.47,23.48,45300.0,8.7315,8.7352,8.7315,8.7352,45300.0
2012-04-30 13:00:00,23.48,23.5,23.47,23.49,34000.0,8.7352,8.7427,8.7315,8.7389,34000.0
2012-04-30 13:05:00,23.5,23.5,23.47,23.47,68000.0,8.7427,8.7427,8.7315,8.7315,68000.0
2012-04-30 13:10:00,23.47,23.48,23.46,23.47,64000.0,8.7315,8.7352,8.7278,8.7315,64000.0
2012-04-30 13:15:00,23.47,23.5,23.44,23.49,217100.0,8.7315,8.7427,8.7203,8.7389,217100.0
2012-04-30 13:20:00,23.49,23.51,23.49,23.51,97200.0,8.7389,8.7464,8.7389,8.7464,97200.0
2012-04-30 13:25:00,23.51,23.51,23.46,23.46,69100.0,8.7464,8.7464,8.7278,8.7278,69100.0
2012-04-30 13:30:00,23.46,23.47,23.44,23.45,68000.0,8.7278,8.7315,8.7203,8.7241,68000.0
2012-04-30 13:35:00,23.44,23.48,23.44,23.46,43300.0,8.7203,8.7352,8.7203,8.7278,43300.0
2012-04-30 13:40:00,23.46,23.47,23.45,23.45,32600.0,8.7278,8.7315,8.7241,8.7241,32600.0
2012-04-30 13:45:00,23.46,23.46,23.45,23.46,36300.0,8.7278,8.7278,8.7241,8.7278,36300.0
2012-04-30 13:50:00,23.45,23.46,23.45,23.46,20400.0,8.7241,8.7278,8.7241,8.7278,20400.0
2012-04-30 13:55:00,23.46,23.49,23.45,23.47,71100.0,8.7278,8.7389,8.7241,8.7315,71100.0
2012-04-30 14:00:00,23.47,23.5,23.46,23.47,86200.0,8.7315,8.7427,8.7278,8.7315,86200.0
2012-04-30 14:05:00,23.48,23.49,23.47,23.48,46300.0,8.7352,8.7389,8.7315,8.7352,46300.0
2012-04-30 14:10:00,23.48,23.49,23.45,23.48,51700.0,8.7352,8.7389,8.7241,8.7352,51700.0
2012-04-30 14:15:00,23.48,23.52,23.47,23.51,140000.0,8.7352,8.7501,8.7315,8.7464,140000.0
2012-04-30 14:20:00,23.52,23.56,23.5,23.53,156800.0,8.7501,8.765,8.7427,8.7538,156800.0
2012-04-30 14:25:00,23.53,23.54,23.49,23.52,99000.0,8.7538,8.7576,8.7389,8.7501,99000.0
2012-04-30 14:30:00,23.51,23.52,23.49,23.51,86500.0,8.7464,8.7501,8.7389,8.7464,86500.0
2012-04-30 14:35:00,23.51,23.51,23.41,23.41,215000.0,8.7464,8.7464,8.7092,8.7092,215000.0
2012-04-30 14:40:00,23.41,23.42,23.4,23.41,48600.0,8.7092,8.7129,8.7055,8.7092,48600.0
2012-04-30 14:45:00,23.41,23.44,23.4,23.44,107300.0,8.7092,8.7203,8.7055,8.7203,107300.0
2012-04-30 14:50:00,23.43,23.48,23.42,23.48,126000.0,8.7166,8.7352,8.7129,8.7352,126000.0
2012-04-30 14:55:00,23.48,23.5,23.47,23.47,114900.0,8.7352,8.7427,8.7315,8.7315,114900.0
2012-04-30 15:00:00,23.47,23.52,23.47,23.5,152700.0,8.7315,8.7501,8.7315,8.7427,152700.0
2012-04-30 15:05:00,23.5,23.51,23.48,23.48,111000.0,8.7427,8.7464,8.7352,8.7352,111000.0
2012-04-30 15:10:00,23.47,23.5,23.47,23.48,81900.0,8.7315,8.7427,8.7315,8.7352,81900.0
2012-04-30 15:15:00,23.47,23.49,23.46,23.48,83800.0,8.7315,8.7389,8.7278,8.7352,83800.0
2012-04-30 15:20:00,23.48,23.49,23.46,23.47,73300.0,8.7352,8.7389,8.7278,8.7315,73300.0
2012-04-30 15:25:00,23.47,23.47,23.45,23.45,51400.0,8.7315,8.7315,8.7241,8.7241,51400.0
2012-04-30 15:30:00,23.45,23.46,23.45,23.46,47100.0,8.7241,8.7278,8.7241,8.7278,47100.0
2012-04-30 15:35:00,23.46,23.48,23.44,23.44,203800.0,8.7278,8.7352,8.7203,8.7203,203800.0
2012-04-30 15:40:00,23.45,23.52,23.45,23.5,236600.0,8.7241,8.7501,8.7241,8.7427,236600.0
2012-04-30 15:45:00,23.51,23.51,23.49,23.51,181200.0,8.7464,8.7464,8.7389,8.7464,181200.0
2012-04-30 15:50:00,23.5,23.53,23.47,23.53,339600.0,8.7427,8.7538,8.7315,8.7538,339600.0
2012-04-30 15:55:00,23.53,23.55,23.51,23.55,504300.0,8.7538,8.7613,8.7464,8.7613,504300.0
2012-05-01 09:30:00,23.46,23.57,23.46,23.49,121400.0,8.7278,8.7687,8.7278,8.7389,121400.0
2012-05-01 09:35:00,23.49,23.56,23.49,23.54,156800.0,8.7389,8.765,8.7389,8.7576,156800.0
2012-05-01 09:40:00,23.54,23.6,23.41,23.45,128600.0,8.7576,8.7799,8.7092,8.7241,128600.0
2012-05-01 09:45:00,23.44,23.47,23.36,23.39,186800.0,8.7203,8.7315,8.6906,8.7017,186800.0
2012-05-01 09:50:00,23.4,23.46,23.4,23.42,135400.0,8.7055,8.7278,8.7055,8.7129,135400.0
2012-05-01 09:55:00,23.43,23.56,23.42,23.53,99600.0,8.7166,8.765,8.7129,8.7538,99600.0
2012-05-01 10:00:00,23.53,23.68,23.53,23.68,242300.0,8.7538,8.8096,8.7538,8.8096,242300.0
2012-05-01 10:05:00,23.68,23.68,23.62,23.64,174900.0,8.8096,8.8096,8.7873,8.7948,174900.0
2012-05-01 10:10:00,23.64,23.64,23.51,23.53,187300.0,8.7948,8.7948,8.7464,8.7538,187300.0
2012-05-01 10:15:00,23.53,23.56,23.5,23.54,173000.0,8.7538,8.765,8.7427,8.7576,173000.0
2012-05-01 10:20:00,23.53,23.64,23.53,23.6,182100.0,8.7538,8.7948,8.7538,8.7799,182100.0
2012-05-01 10:25:00,23.6,23.75,23.58,23.75,125300.0,8.7799,8.8357,8.7724,8.8357,125300.0
2012-05-01 10:30:00,23.75,23.75,23.64,23.64,70100.0,8.8357,8.8357,8.7948,8.7948,70100.0
2012-05-01 10:35:00,23.65,23.65,23.59,23.64,90600.0,8.7985,8.7985,8.7762,8.7948,90600.0
2012-05-01 10:40:00,23.65,23.72,23.64,23.72,65900.0,8.7985,8.8245,8.7948,8.8245,65900.0
2012-05-01 10:45:00,23.72,23.79,23.71,23.79,64400.0,8.8245,8.8506,8.8208,8.8506,64400.0
2012-05-01 10:50:00,23.79,23.82,23.78,23.79,56400.0,8.8506,8.8617,8.8468,8.8506,56400.0
2012-05-01 10:55:00,23.8,23.8,23.76,23.76,59900.0,8.8543,8.8543,8.8394,8.8394,59900.0
2012-05-01 11:00:00,23.76,23.79,23.74,23.78,89200.0,8.8394,8.8506,8.832,8.8468,89200.0
2012-05-01 11:05:00,23.78,23.81,23.77,23.79,42800.0,8.8468,8.858,8.8431,8.8506,42800.0
2012-05-01 11:10:00,23.8,23.93,23.78,23.92,107500.0,8.8543,8.9026,8.8468,8.8989,107500.0
2012-05-01 11:15:00,23.93,23.99,23.92,23.97,187700.0,8.9026,8.925,8.8989,8.9175,187700.0
2012-05-01 11:20:00,23.97,24.06,23.96,24.02,276000.0,8.9175,8.951,8.9138,8.9361,276000.0
2012-05-01 11:25:00,24.02,24.03,24.0,24.03,78500.0,8.9361,8.9398,8.9287,8.9398,78500.0
2012-05-01 11:30:00,24.03,24.05,24.0,24.01,193000.0,8.9398,8.9473,8.9287,8.9324,193000.0
2012-05-01 11:35:00,24.01,24.02,23.92,23.92,90500.0,8.9324,8.9361,8.8989,8.8989,90500.0
2012-05-01 11:40:00,23.93,23.94,23.9,23.94,48000.0,8.9026,8.9064,8.8915,8.9064,48000.0
2012-05-01 11:45:00,23.93,23.99,23.93,23.99,60300.0,8.9026,8.925,8.9026,8.925,60300.0
2012-05-01 11:50:00,23.98,24.03,23.97,24.01,120400.0,8.9212,8.9398,8.9175,8.9324,120400.0
2012-05-01 11:55:00,24.02,24.02,23.93,23.93,86000.0,8.9361,8.9361,8.9026,8.9026,86000.0
2012-05-01 12:00:00,23.93,23.96,23.92,23.94,69000.0,8.9026,8.9138,8.8989,8.9064,69000.0
2012-05-01 12:05:00,23.93,23.94,23.89,23.9,36800.0,8.9026,8.9064,8.8878,8.8915,36800.0
2012-05-01 12:10:00,23.9,23.95,23.89,23.93,105900.0,8.8915,8.9101,8.8878,8.9026,105900.0
2012-05-01 12:15:00,23.94,23.95,23.93,23.94,24300.0,8.9064,8.9101,8.9026,8.9064,24300.0
2012-05-01 12:20:00,23.94,23.96,23.94,23.94,42500.0,8.9064,8.9138,8.9064,8.9064,42500.0
2012-05-01 12:25:00,23.93,23.95,23.92,23.95,31900.0,8.9026,8.9101,8.8989,8.9101,31900.0
2012-05-01 12:30:00,23.94,23.98,23.94,23.94,51600.0,8.9064,8.9212,8.9064,8.9064,51600.0
2012-05-01 12:35:00,23.94,23.98,23.94,23.96,52000.0,8.9064,8.9212,8.9064,8.9138,52000.0
2012-05-01 12:40:00,23.96,23.97,23.96,23.96,33000.0,8.9138,8.9175,8.9138,8.9138,33000.0
2012-05-01 12:45:00,23.96,23.97,23.95,23.95,31200.0,8.9138,8.9175,8.9101,8.9101,31200.0
2012-05-01 12:50:00,23.96,23.96,23.95,23.95,9000.0,8.9138,8.9138,8.9101,8.9101,9000.0
2012-05-01 12:55:00,23.95,23.96,23.94,23.95,20500.0,8.9101,8.9138,8.9064,8.9101,20500.0
2012-05-01 13:00:00,23.94,23.95,23.94,23.94,9600.0,8.9064,8.9101,8.9064,8.9064,9600.0
2012-05-01 13:05:00,23.94,23.95,23.94,23.94,24200.0,8.9064,8.9101,8.9064,8.9064,24200.0
2012-05-01 13:10:00,23.95,23.95,23.94,23.95,21300.0,8.9101,8.9101,8.9064,8.9101,21300.0
2012-05-01 13:15:00,23.94,23.95,23.94,23.95,15000.0,8.9064,8.9101,8.9064,8.9101,15000.0
2012-05-01 13:20:00,23.95,23.95,23.93,23.93,55800.0,8.9101,8.9101,8.9026,8.9026,55800.0
2012-05-01 13:25:00,23.93,23.93,23.89,23.9,90200.0,8.9026,8.9026,8.8878,8.8915,90200.0
2012-05-01 13:30:00,23.89,23.92,23.89,23.91,62200.0,8.8878,8.8989,8.8878,8.8952,62200.0
2012-05-01 13:35:00,23.91,23.91,23.89,23.91,56100.0,8.8952,8.8952,8.8878,8.8952,56100.0
2012-05-01 13:40:00,23.9,23.91,23.9,23.91,26300.0,8.8915,8.8952,8.8915,8.8952,26300.0
2012-05-01 13:45:00,23.9,23.94,23.9,23.92,69100.0,8.8915,8.9064,8.8915,8.8989,69100.0
2012-05-01 13:50:00,23.92,23.93,23.91,23.92,19000.0,8.8989,8.9026,8.8952,8.8989,19000.0
2012-05-01 13:55:00,23.92,23.94,23.91,23.91,55600.0,8.8989,8.9064,8.8952,8.8952,55600.0
2012-05-01 14:00:00,23.91,23.91,23.89,23.89,27500.0,8.8952,8.8952,8.8878,8.8878,27500.0
2012-05-01 14:05:00,23.89,23.9,23.87,23.9,89400.0,8.8878,8.8915,8.8803,8.8915,89400.0
2012-05-01 14:10:00,23.9,23.92,23.89,23.92,107100.0,8.8915,8.8989,8.8878,8.8989,107100.0
2012-05-01 14:15:00,23.92,23.93,23.9,23.9,51200.0,8.8989,8.9026,8.8915,8.8915,51200.0
2012-05-01 14:20:00,23.91,23.93,23.9,23.91,45000.0,8.8952,8.9026,8.8915,8.8952,45000.0
2012-05-01 14:25:00,23.91,23.94,23.9,23.94,113300.0,8.8952,8.9064,8.8915,8.9064,113300.0
2012-05-01 14:30:00,23.93,23.94,23.92,23.93,57600.0,8.9026,8.9064,8.8989,8.9026,57600.0
2012-05-01 14:35:00,23.92,23.93,23.92,23.93,26000.0,8.8989,8.9026,8.8989,8.9026,26000.0
2012-05-01 14:40:00,23.92,23.96,23.92,23.94,68800.0,8.8989,8.9138,8.8989,8.9064,68800.0
2012-05-01 14:45:00,23.94,23.97,23.92,23.94,225500.0,8.9064,8.9175,8.8989,8.9064,225500.0
2012-05-01 14:50:00,23.94,23.95,23.91,23.93,219000.0,8.9064,8.9101,8.8952,8.9026,219000.0
2012-05-01 14:55:00,23.93,23.93,23.89,23.91,199900.0,8.9026,8.9026,8.8878,8.8952,199900.0
2012-05-01 15:00:00,23.91,23.94,23.9,23.92,115000.0,8.8952,8.9064,8.8915,8.8989,115000.0
2012-05-01 15:05:00,23.93,23.94,23.92,23.94,89200.0,8.9026,8.9064,8.8989,8.9064,89200.0
2012-05-01 15:10:00,23.93,23.96,23.92,23.96,100300.0,8.9026,8.9138,8.8989,8.9138,100300.0
2012-05-01 15:15:00,23.96,23.97,23.94,23.95,89500.0,8.9138,8.9175,8.9064,8.9101,89500.0
2012-05-01 15:20:00,23.94,23.97,23.94,23.94,50500.0,8.9064,8.9175,8.9064,8.9064,50500.0
2012-05-01 15:25:00,23.95,23.96,23.92,23.95,148100.0,8.9101,8.9138,8.8989,8.9101,148100.0
2012-05-01 15:30:00,23.96,23.96,23.92,23.94,130100.0,8.9138,8.9138,8.8989,8.9064,130100.0
2012-05-01 15:35:00,23.94,23.94,23.92,23.93,154500.0,8.9064,8.9064,8.8989,8.9026,154500.0
2012-05-01 15:40:00,23.93,23.94,23.92,23.93,217000.0,8.9026,8.9064,8.8989,8.9026,217000.0
2012-05-01 15:45:00,23.92,23.92,23.88,23.89,274800.0,8.8989,8.8989,8.884,8.8878,274800.0
2012-05-01 15:50:00,23.88,23.89,23.82,23.84,374400.0,8.884,8.8878,8.8617,8.8692,374400.0
2012-05-01 15:55:00,23.84,23.85,23.8,23.81,1005400.0,8.8692,8.8729,8.8543,8.858,1005400.0
2012-05-02 09:30:00,23.63,23.68,23.55,23.67,230500.0,8.791,8.8096,8.7613,8.8059,230500.0
2012-05-02 09:35:00,23.66,23.78,23.63,23.75,217000.0,8.8022,8.8468,8.791,8.8357,217000.0
2012-05-02 09:40:00,23.74,23.82,23.71,23.82,319900.0,8.832,8.8617,8.8208,8.8617,319900.0
2012-05-02 09:45:00,23.82,23.91,23.82,23.88,261000.0,8.8617,8.8952,8.8617,8.884,261000.0
2012-05-02 09:50:00,23.88,23.93,23.87,23.9,280500.0,8.884,8.9026,8.8803,8.8915,280500.0
2012-05-02 09:55:00,23.91,23.97,23.85,23.85,323800.0,8.8952,8.9175,8.8729,8.8729,323800.0
2012-05-02 10:00:00,23.86,23.88,23.79,23.81,480200.0,8.8766,8.884,8.8506,8.858,480200.0
2012-05-02 10:05:00,23.81,23.83,23.75,23.8,268000.0,8.858,8.8654,8.8357,8.8543,268000.0
2012-05-02 10:10:00,23.8,23.86,23.8,23.83,185300.0,8.8543,8.8766,8.8543,8.8654,185300.0
2012-05-02 10:15:00,23.83,23.83,23.77,23.81,127700.0,8.8654,8.8654,8.8431,8.858,127700.0
2012-05-02 10:20:00,23.82,23.85,23.8,23.82,180800.0,8.8617,8.8729,8.8543,8.8617,180800.0
2012-05-02 10:25:00,23.82,23.83,23.78,23.8,74300.0,8.8617,8.8654,8.8468,8.8543,74300.0
2012-05-02 10:30:00,23.8,23.88,23.77,23.85,132200.0,8.8543,8.884,8.8431,8.8729,132200.0
2012-05-02 10:35:00,23.85,23.92,23.85,23.91,205100.0,8.8729,8.8989,8.8729,8.8952,205100.0
2012-05-02 10:40:00,23.91,23.95,23.9,23.93,184500.0,8.8952,8.9101,8.8915,8.9026,184500.0
2012-05-02 10:45:00,23.93,23.97,23.92,23.92,144500.0,8.9026,8.9175,8.8989,8.8989,144500.0
2012-05-02 10:50:00,23.92,24.03,23.92,24.02,271700.0,8.8989,8.9398,8.8989,8.9361,271700.0
2012-05-02 10:55:00,24.02,24.03,23.97,23.99,185400.0,8.9361,8.9398,8.9175,8.925,185400.0
2012-05-02 11:00:00,24.0,24.01,23.94,23.94,182500.0,8.9287,8.9324,8.9064,8.9064,182500.0
2012-05-02 11:05:00,23.94,23.98,23.9,23.93,184900.0,8.9064,8.9212,8.8915,8.9026,184900.0
2012-05-02 11:10:00,23.93,23.97,23.93,23.96,153800.0,8.9026,8.9175,8.9026,8.9138,153800.0
2012-05-02 11:15:00,23.96,23.97,23.92,23.96,196500.0,8.9138,8.9175,8.8989,8.9138,196500.0
2012-05-02 11:20:00,23.96,23.97,23.89,23.9,99400.0,8.9138,8.9175,8.8878,8.8915,99400.0
2012-05-02 11:25:00,23.89,23.91,23.89,23.91,192700.0,8.8878,8.8952,8.8878,8.8952,192700.0
2012-05-02 11:30:00,23.9,23.94,23.89,23.93,118100.0,8.8915,8.9064,8.8878,8.9026,118100.0
2012-05-02 11:35:00,23.93,23.93,23.9,23.92,110500.0,8.9026,8.9026,8.8915,8.8989,110500.0
2012-05-02 11:40:00,23.91,23.92,23.87,23.88,156700.0,8.8952,8.8989,8.8803,8.884,156700.0
2012-05-02 11:45:00,23.88,23.89,23.87,23.88,69600.0,8.884,8.8878,8.8803,8.884,69600.0
2012-05-02 11:50:00,23.88,23.89,23.85,23.86,93100.0,8.884,8.8878,8.8729,8.8766,93100.0
2012-05-02 11:55:00,23.86,23.9,23.85,23.88,65000.0,8.8766,8.8915,8.8729,8.884,65000.0
2012-05-02 12:00:00,23.88,23.89,23.78,23.78,109200.0,8.884,8.8878,8.8468,8.8468,109200.0
2012-05-02 12:05:00,23.78,23.8,23.76,23.8,69100.0,8.8468,8.8543,8.8394,8.8543,69100.0
2012-05-02 12:10:00,23.8,23.83,23.79,23.8,54400.0,8.8543,8.8654,8.8506,8.8543,54400.0
2012-05-02 12:15:00,23.8,23.83,23.8,23.8,64500.0,8.8543,8.8654,8.8543,8.8543,64500.0
2012-05-02 12:20:00,23.81,23.83,23.79,23.8,54700.0,8.858,8.8654,8.8506,8.8543,54700.0
2012-05-02 12:25:00,23.79,23.8,23.78,23.8,44500.0,8.8506,8.8543,8.8468,8.8543,44500.0
2012-05-02 12:30:00,23.8,23.81,23.78,23.78,62600.0,8.8543,8.858,8.8468,8.8468,62600.0
2012-05-02 12:35:00,23.78,23.81,23.76,23.81,84800.0,8.8468,8.858,8.8394,8.858,84800.0
2012-05-02 12:40:00,23.81,23.83,23.78,23.78,87100.0,8.858,8.8654,8.8468,8.8468,87100.0
2012-05-02 12:45:00,23.78,23.81,23.78,23.8,103400.0,8.8468,8.858,8.8468,8.8543,103400.0
2012-05-02 12:50:00,23.79,23.86,23.79,23.86,113400.0,8.8506,8.8766,8.8506,8.8766,113400.0
2012-05-02 12:55:00,23.86,23.88,23.82,23.82,92100.0,8.8766,8.884,8.8617,8.8617,92100.0
2012-05-02 13:00:00,23.82,23.85,23.81,23.81,130000.0,8.8617,8.8729,8.858,8.858,130000.0
2012-05-02 13:05:00,23.82,23.84,23.8,23.82,200400.0,8.8617,8.8692,8.8543,8.8617,200400.0
2012-05-02 13:10:00,23.82,23.86,23.81,23.85,108900.0,8.8617,8.8766,8.858,8.8729,108900.0
2012-05-02 13:15:00,23.86,23.87,23.83,23.83,117800.0,8.8766,8.8803,8.8654,8.8654,117800.0
2012-05-02 13:20:00,23.84,23.93,23.83,23.93,207800.0,8.8692,8.9026,8.8654,8.9026,207800.0
2012-05-02 13:25:00,23.93,23.93,23.84,23.85,154700.0,8.9026,8.9026,8.8692,8.8729,154700.0
2012-05-02 13:30:00,23.85,23.93,23.85,23.92,112100.0,8.8729,8.9026,8.8729,8.8989,112100.0
2012-05-02 13:35:00,23.93,23.93,23.89,23.91,67400.0,8.9026,8.9026,8.8878,8.8952,67400.0
2012-05-02 13:40:00,23.91,23.93,23.89,23.93,107400.0,8.8952,8.9026,8.8878,8.9026,107400.0
2012-05-02 13:45:00,23.94,23.94,23.91,23.93,127500.0,8.9064,8.9064,8.8952,8.9026,127500.0
2012-05-02 13:50:00,23.92,23.93,23.88,23.9,61800.0,8.8989,8.9026,8.884,8.8915,61800.0
2012-05-02 13:55:00,23.9,23.98,23.89,23.98,162500.0,8.8915,8.9212,8.8878,8.9212,162500.0
2012-05-02 14:00:00,23.97,23.98,23.93,23.95,155100.0,8.9175,8.9212,8.9026,8.9101,155100.0
2012-05-02 14:05:00,23.95,24.01,23.94,24.0,319800.0,8.9101,8.9324,8.9064,8.9287,319800.0
2012-05-02 14:10:00,23.99,24.0,23.94,23.94,81100.0,8.925,8.9287,8.9064,8.9064,81100.0
2012-05-02 14:15:00,23.94,23.96,23.93,23.94,104600.0,8.9064,8.9138,8.9026,8.9064,104600.0
2012-05-02 14:20:00,23.94,23.94,23.92,23.93,111700.0,8.9064,8.9064,8.8989,8.9026,111700.0
2012-05-02 14:25:00,23.93,23.98,23.93,23.96,102300.0,8.9026,8.9212,8.9026,8.9138,102300.0
2012-05-02 14:30:00,23.96,23.96,23.9,23.93,232300.0,8.9138,8.9138,8.8915,8.9026,232300.0
2012-05-02 14:35:00,23.93,23.94,23.92,23.93,147700.0,8.9026,8.9064,8.8989,8.9026,147700.0
2012-05-02 14:40:00,23.93,23.94,23.91,23.94,88700.0,8.9026,8.9064,8.8952,8.9064,88700.0
2012-05-02 14:45:00,23.94,23.97,23.94,23.97,122800.0,8.9064,8.9175,8.9064,8.9175,122800.0
2012-05-02 14:50:00,23.96,24.0,23.96,23.99,148500.0,8.9138,8.9287,8.9138,8.925,148500.0
2012-05-02 14:55:00,23.99,23.99,23.93,23.96,225300.0,8.925,8.925,8.9026,8.9138,225300.0
2012-05-02 15:00:00,23.96,23.97,23.92,23.93,176400.0,8.9138,8.9175,8.8989,8.9026,176400.0
2012-05-02 15:05:00,23.92,23.95,23.91,23.91,75900.0,8.8989,8.9101,8.8952,8.8952,75900.0
2012-05-02 15:10:00,23.91,23.94,23.91,23.92,143800.0,8.8952,8.9064,8.8952,8.8989,143800.0
2012-05-02 15:15:00,23.91,23.93,23.86,23.86,273900.0,8.8952,8.9026,8.8766,8.8766,273900.0
2012-05-02 15:20:00,23.86,23.89,23.83,23.84,267600.0,8.8766,8.8878,8.8654,8.8692,267600.0
2012-05-02 15:25:00,23.85,23.86,23.82,23.83,193200.0,8.8729,8.8766,8.8617,8.8654,193200.0
2012-05-02 15:30:00,23.83,23.85,23.82,23.82,299200.0,8.8654,8.8729,8.8617,8.8617,299200.0
2012-05-02 15:35:00,23.82,23.86,23.81,23.85,320600.0,8.8617,8.8766,8.858,8.8729,320600.0
2012-05-02 15:40:00,23.85,23.9,23.85,23.88,284400.0,8.8729,8.8915,8.8729,8.884,284400.0
2012-05-02 15:45:00,23.88,23.91,23.84,23.84,220100.0,8.884,8.8952,8.8692,8.8692,220100.0
2012-05-02 15:50:00,23.85,23.89,23.82,23.84,520700.0,8.8729,8.8878,8.8617,8.8692,520700.0
2012-05-02 15:55:00,23.83,23.87,23.82,23.86,1308100.0,8.8654,8.8803,8.8617,8.8766,1308100.0
2012-05-03 09:30:00,23.87,23.91,23.66,23.72,253500.0,8.8803,8.8952,8.8022,8.8245,253500.0
2012-05-03 09:35:00,23.72,23.76,23.65,23.76,286800.0,8.8245,8.8394,8.7985,8.8394,286800.0
2012-05-03 09:40:00,23.76,23.78,23.68,23.77,128200.0,8.8394,8.8468,8.8096,8.8431,128200.0
2012-05-03 09:45:00,23.77,23.81,23.73,23.81,160900.0,8.8431,8.858,8.8282,8.858,160900.0
2012-05-03 09:50:00,23.82,23.82,23.76,23.76,124900.0,8.8617,8.8617,8.8394,8.8394,124900.0
2012-05-03 09:55:00,23.76,23.79,23.63,23.63,262000.0,8.8394,8.8506,8.791,8.791,262000.0
2012-05-03 10:00:00,23.63,23.64,23.51,23.55,581800.0,8.791,8.7948,8.7464,8.7613,581800.0
2012-05-03 10:05:00,23.55,23.55,23.48,23.52,283700.0,8.7613,8.7613,8.7352,8.7501,283700.0
2012-05-03 10:10:00,23.51,23.52,23.45,23.47,270600.0,8.7464,8.7501,8.7241,8.7315,270600.0
2012-05-03 10:15:00,23.49,23.5,23.42,23.5,250000.0,8.7389,8.7427,8.7129,8.7427,250000.0
2012-05-03 10:20:00,23.5,23.51,23.46,23.47,246800.0,8.7427,8.7464,8.7278,8.7315,246800.0
2012-05-03 10:25:00,23.48,23.51,23.43,23.5,359200.0,8.7352,8.7464,8.7166,8.7427,359200.0
2012-05-03 10:30:00,23.5,23.56,23.45,23.52,332200.0,8.7427,8.765,8.7241,8.7501,332200.0
2012-05-03 10:35:00,23.53,23.6,23.52,23.6,140100.0,8.7538,8.7799,8.7501,8.7799,140100.0
2012-05-03 10:40:00,23.59,23.61,23.51,23.52,205400.0,8.7762,8.7836,8.7464,8.7501,205400.0
2012-05-03 10:45:00,23.52,23.54,23.48,23.53,233400.0,8.7501,8.7576,8.7352,8.7538,233400.0
2012-05-03 10:50:00,23.54,23.54,23.49,23.5,94000.0,8.7576,8.7576,8.7389,8.7427,94000.0
2012-05-03 10:55:00,23.5,23.55,23.49,23.53,201900.0,8.7427,8.7613,8.7389,8.7538,201900.0
2012-05-03 11:00:00,23.54,23.55,23.44,23.47,325700.0,8.7576,8.7613,8.7203,8.7315,325700.0
2012-05-03 11:05:00,23.47,23.48,23.42,23.43,145900.0,8.7315,8.7352,8.7129,8.7166,145900.0
2012-05-03 11:10:00,23.44,23.48,23.42,23.45,273100.0,8.7203,8.7352,8.7129,8.7241,273100.0
2012-05-03 11:15:00,23.44,23.48,23.41,23.43,198300.0,8.7203,8.7352,8.7092,8.7166,198300.0
2012-05-03 11:20:00,23.43,23.43,23.38,23.41,316500.0,8.7166,8.7166,8.698,8.7092,316500.0
2012-05-03 11:25:00,23.41,23.42,23.35,23.38,119800.0,8.7092,8.7129,8.6869,8.698,119800.0
2012-05-03 11:30:00,23.38,23.4,23.34,23.34,106400.0,8.698,8.7055,8.6831,8.6831,106400.0
2012-05-03 11:35:00,23.33,23.38,23.32,23.33,167500.0,8.6794,8.698,8.6757,8.6794,167500.0
2012-05-03 11:40:00,23.33,23.37,23.32,23.36,92400.0,8.6794,8.6943,8.6757,8.6906,92400.0
2012-05-03 11:45:00,23.36,23.37,23.28,23.3,223300.0,8.6906,8.6943,8.6608,8.6683,223300.0
2012-05-03 11:50:00,23.3,23.35,23.3,23.35,73200.0,8.6683,8.6869,8.6683,8.6869,73200.0
2012-05-03 11:55:00,23.36,23.36,23.33,23.34,80600.0,8.6906,8.6906,8.6794,8.6831,80600.0
2012-05-03 12:00:00,23.34,23.36,23.31,23.33,122800.0,8.6831,8.6906,8.672,8.6794,122800.0
2012-05-03 12:05:00,23.32,23.34,23.3,23.33,169200.0,8.6757,8.6831,8.6683,8.6794,169200.0
2012-05-03 12:10:00,23.33,23.34,23.31,23.32,86200.0,8.6794,8.6831,8.672,8.6757,86200.0
2012-05-03 12:15:00,23.33,23.36,23.33,23.34,48800.0,8.6794,8.6906,8.6794,8.6831,48800.0
2012-05-03 12:20:00,23.34,23.34,23.31,23.32,53800.0,8.6831,8.6831,8.672,8.6757,53800.0
2012-05-03 12:25:00,23.32,23.33,23.3,23.33,147400.0,8.6757,8.6794,8.6683,8.6794,147400.0
2012-05-03 12:30:00,23.33,23.34,23.3,23.32,96300.0,8.6794,8.6831,8.6683,8.6757,96300.0
2012-05-03 12:35:00,23.33,23.36,23.32,23.36,67000.0,8.6794,8.6906,8.6757,8.6906,67000.0
2012-05-03 12:40:00,23.36,23.37,23.33,23.33,51000.0,8.6906,8.6943,8.6794,8.6794,51000.0
2012-05-03 12:45:00,23.33,23.37,23.32,23.36,64800.0,8.6794,8.6943,8.6757,8.6906,64800.0
2012-05-03 12:50:00,23.37,23.37,23.32,23.35,100200.0,8.6943,8.6943,8.6757,8.6869,100200.0
2012-05-03 12:55:00,23.35,23.35,23.32,23.32,35800.0,8.6869,8.6869,8.6757,8.6757,35800.0
2012-05-03 13:00:00,23.32,23.33,23.3,23.3,67000.0,8.6757,8.6794,8.6683,8.6683,67000.0
2012-05-03 13:05:00,23.3,23.3,23.26,23.28,80900.0,8.6683,8.6683,8.6534,8.6608,80900.0
2012-05-03 13:10:00,23.27,23.28,23.23,23.23,72200.0,8.6571,8.6608,8.6422,8.6422,72200.0
2012-05-03 13:15:00,23.23,23.26,23.22,23.23,158000.0,8.6422,8.6534,8.6385,8.6422,158000.0
2012-05-03 13:20:00,23.23,23.24,23.18,23.19,199900.0,8.6422,8.6459,8.6236,8.6273,199900.0
2012-05-03 13:25:00,23.19,23.2,23.18,23.2,73500.0,8.6273,8.6311,8.6236,8.6311,73500.0
2012-05-03 13:30:00,23.2,23.22,23.18,23.21,103900.0,8.6311,8.6385,8.6236,8.6348,103900.0
2012-05-03 13:35:00,23.21,23.21,23.09,23.1,384200.0,8.6348,8.6348,8.5901,8.5939,384200.0
2012-05-03 13:40:00,23.1,23.1,23.03,23.04,398200.0,8.5939,8.5939,8.5678,8.5715,398200.0
2012-05-03 13:45:00,23.04,23.08,23.03,23.08,204900.0,8.5715,8.5864,8.5678,8.5864,204900.0
2012-05-03 13:50:00,23.08,23.11,23.08,23.1,266900.0,8.5864,8.5976,8.5864,8.5939,266900.0
2012-05-03 13:55:00,23.11,23.17,23.1,23.15,214900.0,8.5976,8.6199,8.5939,8.6125,214900.0
2012-05-03 14:00:00,23.15,23.18,23.12,23.13,312300.0,8.6125,8.6236,8.6013,8.605,312300.0
2012-05-03 14:05:00,23.13,23.17,23.13,23.15,196100.0,8.605,8.6199,8.605,8.6125,196100.0
2012-05-03 14:10:00,23.15,23.19,23.15,23.17,95100.0,8.6125,8.6273,8.6125,8.6199,95100.0
2012-05-03 14:15:00,23.17,23.22,23.16,23.22,184100.0,8.6199,8.6385,8.6162,8.6385,184100.0
2012-05-03 14:20:00,23.22,23.24,23.21,23.22,97100.0,8.6385,8.6459,8.6348,8.6385,97100.0
2012-05-03 14:25:00,23.21,23.26,23.21,23.25,120900.0,8.6348,8.6534,8.6348,8.6497,120900.0
2012-05-03 14:30:00,23.25,23.28,23.25,23.28,112800.0,8.6497,8.6608,8.6497,8.6608,112800.0
2012-05-03 14:35:00,23.28,23.33,23.27,23.3,137900.0,8.6608,8.6794,8.6571,8.6683,137900.0
2012-05-03 14:40:00,23.31,23.34,23.29,23.31,176300.0,8.672,8.6831,8.6645,8.672,176300.0
2012-05-03 14:45:00,23.31,23.32,23.26,23.26,139400.0,8.672,8.6757,8.6534,8.6534,139400.0
2012-05-03 14:50:00,23.26,23.27,23.23,23.23,119600.0,8.6534,8.6571,8.6422,8.6422,119600.0
2012-05-03 14:55:00,23.23,23.29,23.22,23.28,198000.0,8.6422,8.6645,8.6385,8.6608,198000.0
2012-05-03 15:00:00,23.28,23.33,23.28,23.33,107500.0,8.6608,8.6794,8.6608,8.6794,107500.0
2012-05-03 15:05:00,23.33,23.36,23.32,23.33,86900.0,8.6794,8.6906,8.6757,8.6794,86900.0
2012-05-03 15:10:00,23.33,23.33,23.29,23.31,121000.0,8.6794,8.6794,8.6645,8.672,121000.0
2012-05-03 15:15:00,23.31,23.41,23.3,23.36,251000.0,8.672,8.7092,8.6683,8.6906,251000.0
2012-05-03 15:20:00,23.36,23.38,23.33,23.33,129900.0,8.6906,8.698,8.6794,8.6794,129900.0
2012-05-03 15:25:00,23.33,23.33,23.29,23.3,148900.0,8.6794,8.6794,8.6645,8.6683,148900.0
2012-05-03 15:30:00,23.3,23.33,23.27,23.32,211900.0,8.6683,8.6794,8.6571,8.6757,211900.0
2012-05-03 15:35:00,23.31,23.32,23.28,23.28,143400.0,8.672,8.6757,8.6608,8.6608,143400.0
2012-05-03 15:40:00,23.29,23.29,23.26,23.28,236300.0,8.6645,8.6645,8.6534,8.6608,236300.0
2012-05-03 15:45:00,23.28,23.3,23.28,23.3,321300.0,8.6608,8.6683,8.6608,8.6683,321300.0
2012-05-03 15:50:00,23.3,23.31,23.28,23.3,452600.0,8.6683,8.672,8.6608,8.6683,452600.0
2012-05-03 15:55:00,23.3,23.3,23.27,23.29,693300.0,8.6683,8.6683,8.6571,8.6645,693300.0
2012-05-04 09:30:00,23.17,23.2,23.04,23.07,482200.0,8.6199,8.6311,8.5715,8.5827,482200.0
2012-05-04 09:35:00,23.06,23.12,22.99,23.02,530900.0,8.579,8.6013,8.5529,8.5641,530900.0
2012-05-04 09:40:00,23.02,23.05,22.96,22.99,248300.0,8.5641,8.5753,8.5418,8.5529,248300.0
2012-05-04 09:45:00,23.0,23.04,22.96,22.99,240400.0,8.5567,8.5715,8.5418,8.5529,240400.0
2012-05-04 09:50:00,23.0,23.04,22.94,22.94,281800.0,8.5567,8.5715,8.5343,8.5343,281800.0
2012-05-04 09:55:00,22.95,22.96,22.84,22.87,193700.0,8.5381,8.5418,8.4971,8.5083,193700.0
2012-05-04 10:00:00,22.87,22.87,22.78,22.79,612200.0,8.5083,8.5083,8.4748,8.4785,612200.0
2012-05-04 10:05:00,22.79,22.8,22.71,22.71,240800.0,8.4785,8.4822,8.4488,8.4488,240800.0
2012-05-04 10:10:00,22.71,22.73,22.67,22.68,286100.0,8.4488,8.4562,8.4339,8.4376,286100.0
2012-05-04 10:15:00,22.67,22.67,22.59,22.61,203700.0,8.4339,8.4339,8.4041,8.4116,203700.0
2012-05-04 10:20:00,22.61,22.64,22.54,22.64,262300.0,8.4116,8.4227,8.3855,8.4227,262300.0
2012-05-04 10:25:00,22.64,22.65,22.58,22.59,245100.0,8.4227,8.4264,8.4004,8.4041,245100.0
2012-05-04 10:30:00,22.59,22.61,22.56,22.57,106900.0,8.4041,8.4116,8.393,8.3967,106900.0
2012-05-04 10:35:00,22.57,22.57,22.5,22.55,288300.0,8.3967,8.3967,8.3706,8.3892,288300.0
2012-05-04 10:40:00,22.55,22.63,22.54,22.6,123200.0,8.3892,8.419,8.3855,8.4078,123200.0
2012-05-04 10:45:00,22.61,22.61,22.48,22.49,261400.0,8.4116,8.4116,8.3632,8.3669,261400.0
2012-05-04 10:50:00,22.48,22.51,22.46,22.51,101400.0,8.3632,8.3744,8.3558,8.3744,101400.0
2012-05-04 10:55:00,22.51,22.54,22.5,22.5,159600.0,8.3744,8.3855,8.3706,8.3706,159600.0
2012-05-04 11:00:00,22.5,22.52,22.47,22.5,250300.0,8.3706,8.3781,8.3595,8.3706,250300.0
2012-05-04 11:05:00,22.49,22.5,22.4,22.4,220700.0,8.3669,8.3706,8.3334,8.3334,220700.0
2012-05-04 11:10:00,22.4,22.41,22.33,22.34,570400.0,8.3334,8.3372,8.3074,8.3111,570400.0
2012-05-04 11:15:00,22.35,22.4,22.29,22.4,286400.0,8.3148,8.3334,8.2925,8.3334,286400.0
2012-05-04 11:20:00,22.39,22.4,22.27,22.28,158700.0,8.3297,8.3334,8.2851,8.2888,158700.0
2012-05-04 11:25:00,22.28,22.32,22.27,22.3,193100.0,8.2888,8.3037,8.2851,8.2962,193100.0
2012-05-04 11:30:00,22.31,22.38,22.31,22.35,249000.0,8.3,8.326,8.3,8.3148,249000.0
2012-05-04 11:35:00,22.35,22.35,22.22,22.24,303300.0,8.3148,8.3148,8.2665,8.2739,303300.0
2012-05-04 11:40:00,22.24,22.3,22.23,22.29,257100.0,8.2739,8.2962,8.2702,8.2925,257100.0
2012-05-04 11:45:00,22.29,22.31,22.27,22.31,204100.0,8.2925,8.3,8.2851,8.3,204100.0
2012-05-04 11:50:00,22.3,22.33,22.29,22.32,174200.0,8.2962,8.3074,8.2925,8.3037,174200.0
2012-05-04 11:55:00,22.32,22.36,22.3,22.3,148800.0,8.3037,8.3186,8.2962,8.2962,148800.0
2012-05-04 12:00:00,22.3,22.31,22.26,22.26,191000.0,8.2962,8.3,8.2814,8.2814,191000.0
2012-05-04 12:05:00,22.27,22.3,22.25,22.3,364800.0,8.2851,8.2962,8.2776,8.2962,364800.0
2012-05-04 12:10:00,22.3,22.31,22.28,22.31,173500.0,8.2962,8.3,8.2888,8.3,173500.0
2012-05-04 12:15:00,22.3,22.32,22.29,22.3,130900.0,8.2962,8.3037,8.2925,8.2962,130900.0
2012-05-04 12:20:00,22.3,22.31,22.25,22.25,156000.0,8.2962,8.3,8.2776,8.2776,156000.0
2012-05-04 12:25:00,22.26,22.27,22.25,22.26,104500.0,8.2814,8.2851,8.2776,8.2814,104500.0
2012-05-04 12:30:00,22.27,22.27,22.26,22.26,70200.0,8.2851,8.2851,8.2814,8.2814,70200.0
2012-05-04 12:35:00,22.26,22.27,22.12,22.14,1077900.0,8.2814,8.2851,8.2293,8.2367,1077900.0
2012-05-04 12:40:00,22.14,22.16,22.09,22.14,489600.0,8.2367,8.2442,8.2181,8.2367,489600.0
2012-05-04 12:45:00,22.14,22.14,22.07,22.08,493400.0,8.2367,8.2367,8.2107,8.2144,493400.0
2012-05-04 12:50:00,22.08,22.11,22.07,22.1,437700.0,8.2144,8.2255,8.2107,8.2218,437700.0
2012-05-04 12:55:00,22.1,22.1,22.06,22.08,276900.0,8.2218,8.2218,8.2069,8.2144,276900.0
2012-05-04 13:00:00,22.08,22.13,22.08,22.11,281900.0,8.2144,8.233,8.2144,8.2255,281900.0
2012-05-04 13:05:00,22.11,22.16,22.1,22.11,234400.0,8.2255,8.2442,8.2218,8.2255,234400.0
2012-05-04 13:10:00,22.12,22.15,22.08,22.1,961800.0,8.2293,8.2404,8.2144,8.2218,961800.0
2012-05-04 13:15:00,22.1,22.16,22.1,22.14,278300.0,8.2218,8.2442,8.2218,8.2367,278300.0
2012-05-04 13:20:00,22.13,22.15,22.1,22.14,239400.0,8.233,8.2404,8.2218,8.2367,239400.0
2012-05-04 13:25:00,22.14,22.17,22.13,22.16,344200.0,8.2367,8.2479,8.233,8.2442,344200.0
2012-05-04 13:30:00,22.15,22.17,22.15,22.16,256800.0,8.2404,8.2479,8.2404,8.2442,256800.0
2012-05-04 13:35:00,22.17,22.27,22.15,22.27,810900.0,8.2479,8.2851,8.2404,8.2851,810900.0
2012-05-04 13:40:00,22.27,22.31,22.23,22.23,290100.0,8.2851,8.3,8.2702,8.2702,290100.0
2012-05-04 13:45:00,22.23,22.26,22.22,22.24,199600.0,8.2702,8.2814,8.2665,8.2739,199600.0
2012-05-04 13:50:00,22.24,22.24,22.18,22.2,268200.0,8.2739,8.2739,8.2516,8.259,268200.0
2012-05-04 13:55:00,22.21,22.28,22.2,22.28,266100.0,8.2628,8.2888,8.259,8.2888,266100.0
2012-05-04 14:00:00,22.28,22.28,22.21,22.21,285400.0,8.2888,8.2888,8.2628,8.2628,285400.0
2012-05-04 14:05:00,22.22,22.22,22.16,22.19,169800.0,8.2665,8.2665,8.2442,8.2553,169800.0
2012-05-04 14:10:00,22.18,22.19,22.13,22.13,260700.0,8.2516,8.2553,8.233,8.233,260700.0
2012-05-04 14:15:00,22.12,22.14,22.1,22.13,181800.0,8.2293,8.2367,8.2218,8.233,181800.0
2012-05-04 14:20:00,22.12,22.15,22.11,22.13,164200.0,8.2293,8.2404,8.2255,8.233,164200.0
2012-05-04 14:25:00,22.12,22.13,22.08,22.09,226900.0,8.2293,8.233,8.2144,8.2181,226900.0
2012-05-04 14:30:00,22.09,22.1,22.02,22.04,278200.0,8.2181,8.2218,8.1921,8.1995,278200.0
2012-05-04 14:35:00,22.03,22.05,21.93,21.94,439900.0,8.1958,8.2032,8.1586,8.1623,439900.0
2012-05-04 14:40:00,21.93,21.95,21.89,21.94,358000.0,8.1586,8.166,8.1437,8.1623,358000.0
2012-05-04 14:45:00,21.94,22.03,21.94,22.03,368900.0,8.1623,8.1958,8.1623,8.1958,368900.0
2012-05-04 14:50:00,22.03,22.04,21.99,22.0,318900.0,8.1958,8.1995,8.1809,8.1846,318900.0
2012-05-04 14:55:00,22.0,22.06,22.0,22.04,244800.0,8.1846,8.2069,8.1846,8.1995,244800.0
2012-05-04 15:00:00,22.04,22.09,22.04,22.09,239700.0,8.1995,8.2181,8.1995,8.2181,239700.0
2012-05-04 15:05:00,22.09,22.09,22.06,22.07,224900.0,8.2181,8.2181,8.2069,8.2107,224900.0
2012-05-04 15:10:00,22.08,22.14,22.07,22.13,449000.0,8.2144,8.2367,8.2107,8.233,449000.0
2012-05-04 15:15:00,22.12,22.14,22.07,22.08,332200.0,8.2293,8.2367,8.2107,8.2144,332200.0
2012-05-04 15:20:00,22.08,22.16,22.07,22.16,259800.0,8.2144,8.2442,8.2107,8.2442,259800.0
2012-05-04 15:25:00,22.16,22.18,22.13,22.16,403800.0,8.2442,8.2516,8.233,8.2442,403800.0
2012-05-04 15:30:00,22.15,22.21,22.15,22.2,310700.0,8.2404,8.2628,8.2404,8.259,310700.0
2012-05-04 15:35:00,22.21,22.21,22.15,22.16,286800.0,8.2628,8.2628,8.2404,8.2442,286800.0
2012-05-04 15:40:00,22.15,22.18,22.12,22.18,436000.0,8.2404,8.2516,8.2293,8.2516,436000.0
2012-05-04 15:45:00,22.18,22.2,22.16,22.19,606700.0,8.2516,8.259,8.2442,8.2553,606700.0
2012-05-04 15:50:00,22.19,22.26,22.16,22.18,832700.0,8.2553,8.2814,8.2442,8.2516,832700.0
2012-05-04 15:55:00,22.18,22.19,22.14,22.16,1525900.0,8.2516,8.2553,8.2367,8.2442,1525900.0
2012-05-07 09:30:00,22.17,22.19,22.06,22.15,472000.0,8.2479,8.2553,8.2069,8.2404,472000.0
2012-05-07 09:35:00,22.16,22.24,22.16,22.23,289600.0,8.2442,8.2739,8.2442,8.2702,289600.0
2012-05-07 09:40:00,22.23,22.26,22.15,22.2,187600.0,8.2702,8.2814,8.2404,8.259,187600.0
2012-05-07 09:45:00,22.19,22.2,22.01,22.02,248800.0,8.2553,8.259,8.1883,8.1921,248800.0
2012-05-07 09:50:00,22.02,22.08,21.95,21.98,313900.0,8.1921,8.2144,8.166,8.1772,313900.0
2012-05-07 09:55:00,21.97,22.01,21.92,21.95,256700.0,8.1735,8.1883,8.1549,8.166,256700.0
2012-05-07 10:00:00,21.95,21.98,21.82,21.94,593200.0,8.166,8.1772,8.1177,8.1623,593200.0
2012-05-07 10:05:00,21.94,21.94,21.82,21.84,265800.0,8.1623,8.1623,8.1177,8.1251,265800.0
2012-05-07 10:10:00,21.84,21.88,21.76,21.78,305300.0,8.1251,8.14,8.0953,8.1028,305300.0
2012-05-07 10:15:00,21.77,21.88,21.75,21.77,486400.0,8.0991,8.14,8.0916,8.0991,486400.0
2012-05-07 10:20:00,21.78,21.79,21.69,21.72,684900.0,8.1028,8.1065,8.0693,8.0805,684900.0
2012-05-07 10:25:00,21.73,21.73,21.65,21.69,214300.0,8.0842,8.0842,8.0544,8.0693,214300.0
2012-05-07 10:30:00,21.69,21.73,21.67,21.7,387600.0,8.0693,8.0842,8.0619,8.073,387600.0
2012-05-07 10:35:00,21.71,21.76,21.68,21.7,321000.0,8.0767,8.0953,8.0656,8.073,321000.0
2012-05-07 10:40:00,21.7,21.76,21.69,21.75,155800.0,8.073,8.0953,8.0693,8.0916,155800.0
2012-05-07 10:45:00,21.75,21.83,21.75,21.83,345200.0,8.0916,8.1214,8.0916,8.1214,345200.0
2012-05-07 10:50:00,21.83,21.92,21.8,21.92,173600.0,8.1214,8.1549,8.1102,8.1549,173600.0
2012-05-07 10:55:00,21.92,21.92,21.84,21.91,159800.0,8.1549,8.1549,8.1251,8.1511,159800.0
2012-05-07 11:00:00,21.92,22.0,21.92,21.98,212000.0,8.1549,8.1846,8.1549,8.1772,212000.0
2012-05-07 11:05:00,21.98,22.08,21.98,22.05,184200.0,8.1772,8.2144,8.1772,8.2032,184200.0
2012-05-07 11:10:00,22.04,22.13,22.02,22.11,178500.0,8.1995,8.233,8.1921,8.2255,178500.0
2012-05-07 11:15:00,22.1,22.12,22.07,22.07,117400.0,8.2218,8.2293,8.2107,8.2107,117400.0
2012-05-07 11:20:00,22.08,22.11,22.07,22.11,151400.0,8.2144,8.2255,8.2107,8.2255,151400.0
2012-05-07 11:25:00,22.11,22.11,22.0,22.07,113400.0,8.2255,8.2255,8.1846,8.2107,113400.0
2012-05-07 11:30:00,22.07,22.08,22.03,22.03,67200.0,8.2107,8.2144,8.1958,8.1958,67200.0
2012-05-07 11:35:00,22.03,22.07,22.02,22.06,100800.0,8.1958,8.2107,8.1921,8.2069,100800.0
2012-05-07 11:40:00,22.07,22.09,22.06,22.09,42000.0,8.2107,8.2181,8.2069,8.2181,42000.0
2012-05-07 11:45:00,22.09,22.11,22.08,22.1,123000.0,8.2181,8.2255,8.2144,8.2218,123000.0
2012-05-07 11:50:00,22.11,22.11,22.09,22.09,195700.0,8.2255,8.2255,8.2181,8.2181,195700.0
2012-05-07 11:55:00,22.09,22.12,22.08,22.11,147500.0,8.2181,8.2293,8.2144,8.2255,147500.0
2012-05-07 12:00:00,22.11,22.23,22.1,22.2,207700.0,8.2255,8.2702,8.2218,8.259,207700.0
2012-05-07 12:05:00,22.2,22.3,22.2,22.27,98400.0,8.259,8.2962,8.259,8.2851,98400.0
2012-05-07 12:10:00,22.27,22.28,22.19,22.22,220900.0,8.2851,8.2888,8.2553,8.2665,220900.0
2012-05-07 12:15:00,22.22,22.23,22.21,22.22,69100.0,8.2665,8.2702,8.2628,8.2665,69100.0
2012-05-07 12:20:00,22.22,22.29,22.21,22.28,62600.0,8.2665,8.2925,8.2628,8.2888,62600.0
2012-05-07 12:25:00,22.28,22.3,22.27,22.29,161200.0,8.2888,8.2962,8.2851,8.2925,161200.0
2012-05-07 12:30:00,22.29,22.31,22.27,22.27,359900.0,8.2925,8.3,8.2851,8.2851,359900.0
2012-05-07 12:35:00,22.27,22.3,22.21,22.21,101600.0,8.2851,8.2962,8.2628,8.2628,101600.0
2012-05-07 12:40:00,22.21,22.31,22.21,22.3,71000.0,8.2628,8.3,8.2628,8.2962,71000.0
2012-05-07 12:45:00,22.3,22.33,22.27,22.27,93800.0,8.2962,8.3074,8.2851,8.2851,93800.0
2012-05-07 12:50:00,22.27,22.28,22.24,22.25,94100.0,8.2851,8.2888,8.2739,8.2776,94100.0
2012-05-07 12:55:00,22.25,22.25,22.17,22.18,194900.0,8.2776,8.2776,8.2479,8.2516,194900.0
2012-05-07 13:00:00,22.18,22.23,22.18,22.21,257200.0,8.2516,8.2702,8.2516,8.2628,257200.0
2012-05-07 13:05:00,22.2,22.22,22.19,22.19,137100.0,8.259,8.2665,8.2553,8.2553,137100.0
2012-05-07 13:10:00,22.19,22.2,22.14,22.16,142000.0,8.2553,8.259,8.2367,8.2442,142000.0
2012-05-07 13:15:00,22.17,22.2,22.15,22.17,138500.0,8.2479,8.259,8.2404,8.2479,138500.0
2012-05-07 13:20:00,22.18,22.23,22.15,22.17,241600.0,8.2516,8.2702,8.2404,8.2479,241600.0
2012-05-07 13:25:00,22.17,22.17,22.13,22.14,52300.0,8.2479,8.2479,8.233,8.2367,52300.0
2012-05-07 13:30:00,22.14,22.2,22.14,22.15,142900.0,8.2367,8.259,8.2367,8.2404,142900.0
2012-05-07 13:35:00,22.15,22.19,22.13,22.19,108500.0,8.2404,8.2553,8.233,8.2553,108500.0
2012-05-07 13:40:00,22.19,22.19,22.14,22.14,176600.0,8.2553,8.2553,8.2367,8.2367,176600.0
2012-05-07 13:45:00,22.14,22.19,22.13,22.17,231400.0,8.2367,8.2553,8.233,8.2479,231400.0
2012-05-07 13:50:00,22.16,22.2,22.14,22.19,130700.0,8.2442,8.259,8.2367,8.2553,130700.0
2012-05-07 13:55:00,22.19,22.23,22.13,22.15,385100.0,8.2553,8.2702,8.233,8.2404,385100.0
2012-05-07 14:00:00,22.15,22.21,22.15,22.19,51400.0,8.2404,8.2628,8.2404,8.2553,51400.0
2012-05-07 14:05:00,22.18,22.21,22.18,22.18,47300.0,8.2516,8.2628,8.2516,8.2516,47300.0
2012-05-07 14:10:00,22.19,22.23,22.18,22.23,50700.0,8.2553,8.2702,8.2516,8.2702,50700.0
2012-05-07 14:15:00,22.22,22.3,22.22,22.25,195600.0,8.2665,8.2962,8.2665,8.2776,195600.0
2012-05-07 14:20:00,22.26,22.33,22.24,22.3,156400.0,8.2814,8.3074,8.2739,8.2962,156400.0
2012-05-07 14:25:00,22.3,22.31,22.27,22.28,119300.0,8.2962,8.3,8.2851,8.2888,119300.0
2012-05-07 14:30:00,22.27,22.31,22.27,22.28,161100.0,8.2851,8.3,8.2851,8.2888,161100.0
2012-05-07 14:35:00,22.28,22.32,22.28,22.3,175200.0,8.2888,8.3037,8.2888,8.2962,175200.0
2012-05-07 14:40:00,22.3,22.35,22.28,22.33,154600.0,8.2962,8.3148,8.2888,8.3074,154600.0
2012-05-07 14:45:00,22.33,22.35,22.32,22.35,102200.0,8.3074,8.3148,8.3037,8.3148,102200.0
2012-05-07 14:50:00,22.33,22.37,22.33,22.35,160000.0,8.3074,8.3223,8.3074,8.3148,160000.0
2012-05-07 14:55:00,22.35,22.37,22.34,22.36,199800.0,8.3148,8.3223,8.3111,8.3186,199800.0
2012-05-07 15:00:00,22.36,22.39,22.34,22.36,283500.0,8.3186,8.3297,8.3111,8.3186,283500.0
2012-05-07 15:05:00,22.36,22.41,22.34,22.36,201900.0,8.3186,8.3372,8.3111,8.3186,201900.0
2012-05-07 15:10:00,22.36,22.39,22.35,22.37,223200.0,8.3186,8.3297,8.3148,8.3223,223200.0
2012-05-07 15:15:00,22.37,22.39,22.35,22.38,310300.0,8.3223,8.3297,8.3148,8.326,310300.0
2012-05-07 15:20:00,22.38,22.45,22.37,22.43,351600.0,8.326,8.352,8.3223,8.3446,351600.0
2012-05-07 15:25:00,22.42,22.44,22.38,22.38,456500.0,8.3409,8.3483,8.326,8.326,456500.0
2012-05-07 15:30:00,22.38,22.43,22.37,22.43,267200.0,8.326,8.3446,8.3223,8.3446,267200.0
2012-05-07 15:35:00,22.43,22.47,22.42,22.44,219600.0,8.3446,8.3595,8.3409,8.3483,219600.0
2012-05-07 15:40:00,22.44,22.46,22.42,22.45,201000.0,8.3483,8.3558,8.3409,8.352,201000.0
2012-05-07 15:45:00,22.44,22.46,22.42,22.45,281500.0,8.3483,8.3558,8.3409,8.352,281500.0
2012-05-07 15:50:00,22.44,22.45,22.36,22.4,284500.0,8.3483,8.352,8.3186,8.3334,284500.0
2012-05-07 15:55:00,22.4,22.42,22.37,22.41,779000.0,8.3334,8.3409,8.3223,8.3372,779000.0
2012-05-08 09:30:00,21.98,22.02,21.86,21.87,341100.0,8.1772,8.1921,8.1325,8.1363,341100.0
2012-05-08 09:35:00,21.87,21.87,21.69,21.7,334000.0,8.1363,8.1363,8.0693,8.073,334000.0
2012-05-08 09:40:00,21.69,21.8,21.68,21.77,243500.0,8.0693,8.1102,8.0656,8.0991,243500.0
2012-05-08 09:45:00,21.76,21.88,21.74,21.86,440900.0,8.0953,8.14,8.0879,8.1325,440900.0
2012-05-08 09:50:00,21.85,21.86,21.78,21.8,181500.0,8.1288,8.1325,8.1028,8.1102,181500.0
2012-05-08 09:55:00,21.8,21.87,21.78,21.8,168400.0,8.1102,8.1363,8.1028,8.1102,168400.0
2012-05-08 10:00:00,21.8,21.8,21.65,21.71,529800.0,8.1102,8.1102,8.0544,8.0767,529800.0
2012-05-08 10:05:00,21.7,21.7,21.56,21.56,460700.0,8.073,8.073,8.0209,8.0209,460700.0
2012-05-08 10:10:00,21.57,21.58,21.5,21.55,297200.0,8.0247,8.0284,7.9986,8.0172,297200.0
2012-05-08 10:15:00,21.55,21.65,21.55,21.65,233500.0,8.0172,8.0544,8.0172,8.0544,233500.0
2012-05-08 10:20:00,21.64,21.65,21.56,21.62,220300.0,8.0507,8.0544,8.0209,8.0433,220300.0
2012-05-08 10:25:00,21.61,21.65,21.59,21.62,121800.0,8.0395,8.0544,8.0321,8.0433,121800.0
2012-05-08 10:30:00,21.62,21.63,21.59,21.59,133300.0,8.0433,8.047,8.0321,8.0321,133300.0
2012-05-08 10:35:00,21.59,21.64,21.56,21.64,356000.0,8.0321,8.0507,8.0209,8.0507,356000.0
2012-05-08 10:40:00,21.64,21.65,21.61,21.62,75000.0,8.0507,8.0544,8.0395,8.0433,75000.0
2012-05-08 10:45:00,21.61,21.61,21.55,21.59,115900.0,8.0395,8.0395,8.0172,8.0321,115900.0
2012-05-08 10:50:00,21.59,21.65,21.58,21.63,173900.0,8.0321,8.0544,8.0284,8.047,173900.0
2012-05-08 10:55:00,21.64,21.64,21.6,21.64,145400.0,8.0507,8.0507,8.0358,8.0507,145400.0
2012-05-08 11:00:00,21.64,21.66,21.59,21.59,184100.0,8.0507,8.0581,8.0321,8.0321,184100.0
2012-05-08 11:05:00,21.59,21.6,21.54,21.59,100700.0,8.0321,8.0358,8.0135,8.0321,100700.0
2012-05-08 11:10:00,21.59,21.61,21.55,21.58,190800.0,8.0321,8.0395,8.0172,8.0284,190800.0
2012-05-08 11:15:00,21.58,21.64,21.55,21.64,166200.0,8.0284,8.0507,8.0172,8.0507,166200.0
2012-05-08 11:20:00,21.64,21.65,21.61,21.62,138900.0,8.0507,8.0544,8.0395,8.0433,138900.0
2012-05-08 11:25:00,21.63,21.66,21.62,21.63,127100.0,8.047,8.0581,8.0433,8.047,127100.0
2012-05-08 11:30:00,21.63,21.65,21.6,21.64,73900.0,8.047,8.0544,8.0358,8.0507,73900.0
2012-05-08 11:35:00,21.64,21.67,21.63,21.65,146500.0,8.0507,8.0619,8.047,8.0544,146500.0
2012-05-08 11:40:00,21.66,21.68,21.65,21.66,83800.0,8.0581,8.0656,8.0544,8.0581,83800.0
2012-05-08 11:45:00,21.66,21.68,21.66,21.67,57700.0,8.0581,8.0656,8.0581,8.0619,57700.0
2012-05-08 11:50:00,21.67,21.72,21.63,21.68,208400.0,8.0619,8.0805,8.047,8.0656,208400.0
2012-05-08 11:55:00,21.68,21.68,21.64,21.66,102100.0,8.0656,8.0656,8.0507,8.0581,102100.0
2012-05-08 12:00:00,21.67,21.7,21.64,21.64,99000.0,8.0619,8.073,8.0507,8.0507,99000.0
2012-05-08 12:05:00,21.65,21.65,21.6,21.61,39800.0,8.0544,8.0544,8.0358,8.0395,39800.0
2012-05-08 12:10:00,21.61,21.63,21.61,21.62,66300.0,8.0395,8.047,8.0395,8.0433,66300.0
2012-05-08 12:15:00,21.62,21.63,21.61,21.62,21300.0,8.0433,8.047,8.0395,8.0433,21300.0
2012-05-08 12:20:00,21.62,21.62,21.55,21.57,129300.0,8.0433,8.0433,8.0172,8.0247,129300.0
2012-05-08 12:25:00,21.57,21.62,21.56,21.58,88500.0,8.0247,8.0433,8.0209,8.0284,88500.0
2012-05-08 12:30:00,21.58,21.58,21.51,21.54,71600.0,8.0284,8.0284,8.0023,8.0135,71600.0
2012-05-08 12:35:00,21.53,21.55,21.5,21.53,135400.0,8.0098,8.0172,7.9986,8.0098,135400.0
2012-05-08 12:40:00,21.52,21.54,21.5,21.53,87000.0,8.0061,8.0135,7.9986,8.0098,87000.0
2012-05-08 12:45:00,21.53,21.57,21.52,21.53,145600.0,8.0098,8.0247,8.0061,8.0098,145600.0
2012-05-08 12:50:00,21.52,21.54,21.51,21.52,51500.0,8.0061,8.0135,8.0023,8.0061,51500.0
2012-05-08 12:55:00,21.51,21.54,21.5,21.53,97800.0,8.0023,8.0135,7.9986,8.0098,97800.0
2012-05-08 13:00:00,21.54,21.56,21.53,21.56,52100.0,8.0135,8.0209,8.0098,8.0209,52100.0
2012-05-08 13:05:00,21.56,21.62,21.56,21.62,91200.0,8.0209,8.0433,8.0209,8.0433,91200.0
2012-05-08 13:10:00,21.62,21.62,21.55,21.59,125100.0,8.0433,8.0433,8.0172,8.0321,125100.0
2012-05-08 13:15:00,21.59,21.66,21.58,21.65,64700.0,8.0321,8.0581,8.0284,8.0544,64700.0
2012-05-08 13:20:00,21.64,21.65,21.6,21.62,110500.0,8.0507,8.0544,8.0358,8.0433,110500.0
2012-05-08 13:25:00,21.61,21.68,21.61,21.66,80600.0,8.0395,8.0656,8.0395,8.0581,80600.0
2012-05-08 13:30:00,21.66,21.67,21.64,21.64,91700.0,8.0581,8.0619,8.0507,8.0507,91700.0
2012-05-08 13:35:00,21.65,21.66,21.6,21.6,157900.0,8.0544,8.0581,8.0358,8.0358,157900.0
2012-05-08 13:40:00,21.6,21.62,21.6,21.62,97300.0,8.0358,8.0433,8.0358,8.0433,97300.0
2012-05-08 13:45:00,21.61,21.63,21.61,21.61,124000.0,8.0395,8.047,8.0395,8.0395,124000.0
2012-05-08 13:50:00,21.62,21.62,21.56,21.57,72100.0,8.0433,8.0433,8.0209,8.0247,72100.0
2012-05-08 13:55:00,21.57,21.59,21.55,21.58,72700.0,8.0247,8.0321,8.0172,8.0284,72700.0
2012-05-08 14:00:00,21.59,21.6,21.55,21.56,136600.0,8.0321,8.0358,8.0172,8.0209,136600.0
2012-05-08 14:05:00,21.56,21.58,21.55,21.57,118500.0,8.0209,8.0284,8.0172,8.0247,118500.0
2012-05-08 14:10:00,21.57,21.58,21.53,21.54,161600.0,8.0247,8.0284,8.0098,8.0135,161600.0
2012-05-08 14:15:00,21.54,21.54,21.51,21.53,100400.0,8.0135,8.0135,8.0023,8.0098,100400.0
2012-05-08 14:20:00,21.52,21.54,21.51,21.54,157100.0,8.0061,8.0135,8.0023,8.0135,157100.0
2012-05-08 14:25:00,21.54,21.59,21.53,21.58,146400.0,8.0135,8.0321,8.0098,8.0284,146400.0
2012-05-08 14:30:00,21.59,21.62,21.58,21.6,128100.0,8.0321,8.0433,8.0284,8.0358,128100.0
2012-05-08 14:35:00,21.6,21.65,21.6,21.62,97000.0,8.0358,8.0544,8.0358,8.0433,97000.0
2012-05-08 14:40:00,21.62,21.68,21.62,21.64,116200.0,8.0433,8.0656,8.0433,8.0507,116200.0
2012-05-08 14:45:00,21.64,21.65,21.62,21.64,126000.0,8.0507,8.0544,8.0433,8.0507,126000.0
2012-05-08 14:50:00,21.64,21.72,21.64,21.71,147000.0,8.0507,8.0805,8.0507,8.0767,147000.0
2012-05-08 14:55:00,21.72,21.74,21.71,21.72,145500.0,8.0805,8.0879,8.0767,8.0805,145500.0
2012-05-08 15:00:00,21.71,21.75,21.69,21.73,144900.0,8.0767,8.0916,8.0693,8.0842,144900.0
2012-05-08 15:05:00,21.73,21.75,21.72,21.73,117900.0,8.0842,8.0916,8.0805,8.0842,117900.0
2012-05-08 15:10:00,21.72,21.76,21.72,21.74,154600.0,8.0805,8.0953,8.0805,8.0879,154600.0
2012-05-08 15:15:00,21.73,21.83,21.72,21.81,322300.0,8.0842,8.1214,8.0805,8.1139,322300.0
2012-05-08 15:20:00,21.81,21.81,21.77,21.77,202900.0,8.1139,8.1139,8.0991,8.0991,202900.0
2012-05-08 15:25:00,21.78,21.8,21.74,21.76,303100.0,8.1028,8.1102,8.0879,8.0953,303100.0
2012-05-08 15:30:00,21.76,21.8,21.75,21.77,192600.0,8.0953,8.1102,8.0916,8.0991,192600.0
2012-05-08 15:35:00,21.77,21.8,21.74,21.76,285800.0,8.0991,8.1102,8.0879,8.0953,285800.0
2012-05-08 15:40:00,21.76,21.81,21.71,21.73,424900.0,8.0953,8.1139,8.0767,8.0842,424900.0
2012-05-08 15:45:00,21.74,21.74,21.68,21.72,444900.0,8.0879,8.0879,8.0656,8.0805,444900.0
2012-05-08 15:50:00,21.72,21.76,21.72,21.72,690000.0,8.0805,8.0953,8.0805,8.0805,690000.0
2012-05-08 15:55:00,21.72,21.77,21.71,21.72,1048600.0,8.0805,8.0991,8.0767,8.0805,1048600.0
2012-05-09 09:30:00,21.14,21.17,21.08,21.1,560700.0,7.8647,7.8758,7.8424,7.8498,560700.0
2012-05-09 09:35:00,21.09,21.1,21.05,21.07,269200.0,7.8461,7.8498,7.8312,7.8386,269200.0
2012-05-09 09:40:00,21.07,21.13,21.07,21.12,176200.0,7.8386,7.861,7.8386,7.8572,176200.0
2012-05-09 09:45:00,21.12,21.17,21.08,21.08,165800.0,7.8572,7.8758,7.8424,7.8424,165800.0
2012-05-09 09:50:00,21.09,21.12,21.06,21.07,196900.0,7.8461,7.8572,7.8349,7.8386,196900.0
2012-05-09 09:55:00,21.06,21.07,21.01,21.04,142200.0,7.8349,7.8386,7.8163,7.8275,142200.0
2012-05-09 10:00:00,21.05,21.13,21.03,21.13,290800.0,7.8312,7.861,7.8238,7.861,290800.0
2012-05-09 10:05:00,21.12,21.12,21.02,21.06,377000.0,7.8572,7.8572,7.82,7.8349,377000.0
2012-05-09 10:10:00,21.06,21.12,21.04,21.1,289600.0,7.8349,7.8572,7.8275,7.8498,289600.0
2012-05-09 10:15:00,21.1,21.1,21.03,21.07,221000.0,7.8498,7.8498,7.8238,7.8386,221000.0
2012-05-09 10:20:00,21.07,21.08,21.02,21.04,148700.0,7.8386,7.8424,7.82,7.8275,148700.0
2012-05-09 10:25:00,21.05,21.06,21.0,21.0,112600.0,7.8312,7.8349,7.8126,7.8126,112600.0
2012-05-09 10:30:00,21.01,21.05,21.01,21.05,245300.0,7.8163,7.8312,7.8163,7.8312,245300.0
2012-05-09 10:35:00,21.05,21.17,21.04,21.15,201400.0,7.8312,7.8758,7.8275,7.8684,201400.0
2012-05-09 10:40:00,21.15,21.17,21.12,21.14,181700.0,7.8684,7.8758,7.8572,7.8647,181700.0
2012-05-09 10:45:00,21.14,21.19,21.13,21.15,221200.0,7.8647,7.8833,7.861,7.8684,221200.0
2012-05-09 10:50:00,21.14,21.17,21.12,21.14,79500.0,7.8647,7.8758,7.8572,7.8647,79500.0
2012-05-09 10:55:00,21.15,21.15,21.09,21.1,173000.0,7.8684,7.8684,7.8461,7.8498,173000.0
2012-05-09 11:00:00,21.1,21.16,21.05,21.16,313600.0,7.8498,7.8721,7.8312,7.8721,313600.0
2012-05-09 11:05:00,21.17,21.28,21.16,21.25,204900.0,7.8758,7.9168,7.8721,7.9056,204900.0
2012-05-09 11:10:00,21.26,21.43,21.25,21.33,499200.0,7.9093,7.9726,7.9056,7.9354,499200.0
2012-05-09 11:15:00,21.33,21.34,21.24,21.33,230300.0,7.9354,7.9391,7.9019,7.9354,230300.0
2012-05-09 11:20:00,21.34,21.47,21.32,21.45,353600.0,7.9391,7.9875,7.9316,7.98,353600.0
2012-05-09 11:25:00,21.45,21.48,21.39,21.39,145200.0,7.98,7.9912,7.9577,7.9577,145200.0
2012-05-09 11:30:00,21.4,21.4,21.31,21.36,116700.0,7.9614,7.9614,7.9279,7.9465,116700.0
2012-05-09 11:35:00,21.36,21.48,21.35,21.48,149900.0,7.9465,7.9912,7.9428,7.9912,149900.0
2012-05-09 11:40:00,21.48,21.5,21.43,21.46,117900.0,7.9912,7.9986,7.9726,7.9837,117900.0
2012-05-09 11:45:00,21.45,21.48,21.43,21.45,172000.0,7.98,7.9912,7.9726,7.98,172000.0
2012-05-09 11:50:00,21.44,21.45,21.38,21.42,155300.0,7.9763,7.98,7.954,7.9689,155300.0
2012-05-09 11:55:00,21.43,21.47,21.34,21.35,282300.0,7.9726,7.9875,7.9391,7.9428,282300.0
2012-05-09 12:00:00,21.36,21.37,21.3,21.32,110700.0,7.9465,7.9502,7.9242,7.9316,110700.0
2012-05-09 12:05:00,21.32,21.37,21.31,21.33,98100.0,7.9316,7.9502,7.9279,7.9354,98100.0
2012-05-09 12:10:00,21.33,21.35,21.31,21.34,80300.0,7.9354,7.9428,7.9279,7.9391,80300.0
2012-05-09 12:15:00,21.35,21.42,21.34,21.41,170300.0,7.9428,7.9689,7.9391,7.9651,170300.0
2012-05-09 12:20:00,21.41,21.44,21.35,21.36,171400.0,7.9651,7.9763,7.9428,7.9465,171400.0
2012-05-09 12:25:00,21.35,21.38,21.31,21.32,158600.0,7.9428,7.954,7.9279,7.9316,158600.0
2012-05-09 12:30:00,21.32,21.32,21.27,21.29,386800.0,7.9316,7.9316,7.913,7.9205,386800.0
2012-05-09 12:35:00,21.3,21.3,21.23,21.24,249100.0,7.9242,7.9242,7.8982,7.9019,249100.0
2012-05-09 12:40:00,21.24,21.28,21.21,21.27,228900.0,7.9019,7.9168,7.8907,7.913,228900.0
2012-05-09 12:45:00,21.26,21.33,21.25,21.3,540000.0,7.9093,7.9354,7.9056,7.9242,540000.0
2012-05-09 12:50:00,21.3,21.33,21.25,21.33,317400.0,7.9242,7.9354,7.9056,7.9354,317400.0
2012-05-09 12:55:00,21.34,21.38,21.3,21.36,123300.0,7.9391,7.954,7.9242,7.9465,123300.0
2012-05-09 13:00:00,21.37,21.43,21.36,21.43,90000.0,7.9502,7.9726,7.9465,7.9726,90000.0
2012-05-09 13:05:00,21.44,21.45,21.39,21.39,109800.0,7.9763,7.98,7.9577,7.9577,109800.0
2012-05-09 13:10:00,21.39,21.4,21.35,21.39,128300.0,7.9577,7.9614,7.9428,7.9577,128300.0
2012-05-09 13:15:00,21.39,21.43,21.38,21.43,138300.0,7.9577,7.9726,7.954,7.9726,138300.0
2012-05-09 13:20:00,21.44,21.52,21.44,21.47,265000.0,7.9763,8.0061,7.9763,7.9875,265000.0
2012-05-09 13:25:00,21.48,21.51,21.47,21.5,123000.0,7.9912,8.0023,7.9875,7.9986,123000.0
2012-05-09 13:30:00,21.51,21.53,21.48,21.52,165500.0,8.0023,8.0098,7.9912,8.0061,165500.0
2012-05-09 13:35:00,21.52,21.52,21.44,21.45,123900.0,8.0061,8.0061,7.9763,7.98,123900.0
2012-05-09 13:40:00,21.45,21.52,21.45,21.47,79400.0,7.98,8.0061,7.98,7.9875,79400.0
2012-05-09 13:45:00,21.48,21.5,21.45,21.46,70600.0,7.9912,7.9986,7.98,7.9837,70600.0
2012-05-09 13:50:00,21.46,21.49,21.44,21.45,156200.0,7.9837,7.9949,7.9763,7.98,156200.0
2012-05-09 13:55:00,21.46,21.47,21.39,21.4,140800.0,7.9837,7.9875,7.9577,7.9614,140800.0
2012-05-09 14:00:00,21.41,21.43,21.35,21.36,150500.0,7.9651,7.9726,7.9428,7.9465,150500.0
2012-05-09 14:05:00,21.36,21.39,21.33,21.35,132500.0,7.9465,7.9577,7.9354,7.9428,132500.0
2012-05-09 14:10:00,21.35,21.39,21.34,21.36,163600.0,7.9428,7.9577,7.9391,7.9465,163600.0
2012-05-09 14:15:00,21.36,21.37,21.31,21.34,200200.0,7.9465,7.9502,7.9279,7.9391,200200.0
2012-05-09 14:20:00,21.34,21.43,21.32,21.41,224300.0,7.9391,7.9726,7.9316,7.9651,224300.0
2012-05-09 14:25:00,21.4,21.44,21.4,21.43,76800.0,7.9614,7.9763,7.9614,7.9726,76800.0
2012-05-09 14:30:00,21.43,21.44,21.39,21.42,81300.0,7.9726,7.9763,7.9577,7.9689,81300.0
2012-05-09 14:35:00,21.43,21.45,21.38,21.39,84200.0,7.9726,7.98,7.954,7.9577,84200.0
2012-05-09 14:40:00,21.4,21.42,21.38,21.38,92900.0,7.9614,7.9689,7.954,7.954,92900.0
2012-05-09 14:45:00,21.38,21.41,21.36,21.38,135900.0,7.954,7.9651,7.9465,7.954,135900.0
2012-05-09 14:50:00,21.38,21.45,21.38,21.41,135500.0,7.954,7.98,7.954,7.9651,135500.0
2012-05-09 14:55:00,21.4,21.43,21.4,21.4,98800.0,7.9614,7.9726,7.9614,7.9614,98800.0
2012-05-09 15:00:00,21.4,21.45,21.4,21.44,280200.0,7.9614,7.98,7.9614,7.9763,280200.0
2012-05-09 15:05:00,21.44,21.45,21.37,21.39,283100.0,7.9763,7.98,7.9502,7.9577,283100.0
2012-05-09 15:10:00,21.39,21.39,21.35,21.36,91100.0,7.9577,7.9577,7.9428,7.9465,91100.0
2012-05-09 15:15:00,21.36,21.42,21.35,21.42,116300.0,7.9465,7.9689,7.9428,7.9689,116300.0
2012-05-09 15:20:00,21.43,21.45,21.39,21.42,160200.0,7.9726,7.98,7.9577,7.9689,160200.0
2012-05-09 15:25:00,21.42,21.44,21.38,21.38,170800.0,7.9689,7.9763,7.954,7.954,170800.0
2012-05-09 15:30:00,21.38,21.43,21.34,21.42,281400.0,7.954,7.9726,7.9391,7.9689,281400.0
2012-05-09 15:35:00,21.42,21.42,21.37,21.39,241800.0,7.9689,7.9689,7.9502,7.9577,241800.0
2012-05-09 15:40:00,21.39,21.44,21.38,21.43,184900.0,7.9577,7.9763,7.954,7.9726,184900.0
2012-05-09 15:45:00,21.42,21.44,21.39,21.4,259900.0,7.9689,7.9763,7.9577,7.9614,259900.0
2012-05-09 15:50:00,21.41,21.44,21.39,21.42,403000.0,7.9651,7.9763,7.9577,7.9689,403000.0
2012-05-09 15:55:00,21.42,21.43,21.37,21.38,561400.0,7.9689,7.9726,7.9502,7.954,561400.0
2012-05-10 09:30:00,21.62,21.65,21.48,21.63,313800.0,8.0433,8.0544,7.9912,8.047,313800.0
2012-05-10 09:35:00,21.62,21.67,21.55,21.67,267300.0,8.0433,8.0619,8.0172,8.0619,267300.0
2012-05-10 09:40:00,21.67,21.69,21.55,21.67,270600.0,8.0619,8.0693,8.0172,8.0619,270600.0
2012-05-10 09:45:00,21.67,21.7,21.59,21.7,181500.0,8.0619,8.073,8.0321,8.073,181500.0
2012-05-10 09:50:00,21.7,21.72,21.63,21.68,187900.0,8.073,8.0805,8.047,8.0656,187900.0
2012-05-10 09:55:00,21.69,21.76,21.69,21.71,109800.0,8.0693,8.0953,8.0693,8.0767,109800.0
2012-05-10 10:00:00,21.7,21.77,21.67,21.72,236900.0,8.073,8.0991,8.0619,8.0805,236900.0
2012-05-10 10:05:00,21.72,21.78,21.72,21.76,292700.0,8.0805,8.1028,8.0805,8.0953,292700.0
2012-05-10 10:10:00,21.76,21.78,21.71,21.74,291700.0,8.0953,8.1028,8.0767,8.0879,291700.0
2012-05-10 10:15:00,21.75,21.8,21.74,21.75,147000.0,8.0916,8.1102,8.0879,8.0916,147000.0
2012-05-10 10:20:00,21.76,21.82,21.69,21.69,206500.0,8.0953,8.1177,8.0693,8.0693,206500.0
2012-05-10 10:25:00,21.7,21.73,21.65,21.67,202200.0,8.073,8.0842,8.0544,8.0619,202200.0
2012-05-10 10:30:00,21.67,21.71,21.65,21.67,101400.0,8.0619,8.0767,8.0544,8.0619,101400.0
2012-05-10 10:35:00,21.67,21.7,21.63,21.65,164900.0,8.0619,8.073,8.047,8.0544,164900.0
2012-05-10 10:40:00,21.65,21.7,21.6,21.6,212100.0,8.0544,8.073,8.0358,8.0358,212100.0
2012-05-10 10:45:00,21.61,21.61,21.49,21.53,304200.0,8.0395,8.0395,7.9949,8.0098,304200.0
2012-05-10 10:50:00,21.53,21.6,21.51,21.55,260000.0,8.0098,8.0358,8.0023,8.0172,260000.0
2012-05-10 10:55:00,21.55,21.59,21.53,21.59,338000.0,8.0172,8.0321,8.0098,8.0321,338000.0
2012-05-10 11:00:00,21.59,21.6,21.52,21.53,262700.0,8.0321,8.0358,8.0061,8.0098,262700.0
2012-05-10 11:05:00,21.53,21.56,21.46,21.5,403700.0,8.0098,8.0209,7.9837,7.9986,403700.0
2012-05-10 11:10:00,21.51,21.54,21.45,21.47,322000.0,8.0023,8.0135,7.98,7.9875,322000.0
2012-05-10 11:15:00,21.47,21.56,21.46,21.54,250400.0,7.9875,8.0209,7.9837,8.0135,250400.0
2012-05-10 11:20:00,21.54,21.59,21.52,21.55,61300.0,8.0135,8.0321,8.0061,8.0172,61300.0
2012-05-10 11:25:00,21.54,21.6,21.53,21.59,48700.0,8.0135,8.0358,8.0098,8.0321,48700.0
2012-05-10 11:30:00,21.6,21.63,21.59,21.63,66200.0,8.0358,8.047,8.0321,8.047,66200.0
2012-05-10 11:35:00,21.63,21.73,21.6,21.72,215100.0,8.047,8.0842,8.0358,8.0805,215100.0
2012-05-10 11:40:00,21.73,21.74,21.62,21.63,158200.0,8.0842,8.0879,8.0433,8.047,158200.0
2012-05-10 11:45:00,21.63,21.66,21.6,21.65,106100.0,8.047,8.0581,8.0358,8.0544,106100.0
2012-05-10 11:50:00,21.64,21.65,21.58,21.6,55200.0,8.0507,8.0544,8.0284,8.0358,55200.0
2012-05-10 11:55:00,21.59,21.62,21.57,21.62,35900.0,8.0321,8.0433,8.0247,8.0433,35900.0
2012-05-10 12:00:00,21.61,21.61,21.58,21.61,42300.0,8.0395,8.0395,8.0284,8.0395,42300.0
2012-05-10 12:05:00,21.6,21.61,21.54,21.6,55500.0,8.0358,8.0395,8.0135,8.0358,55500.0
2012-05-10 12:10:00,21.61,21.62,21.57,21.59,49200.0,8.0395,8.0433,8.0247,8.0321,49200.0
2012-05-10 12:15:00,21.59,21.66,21.59,21.65,79600.0,8.0321,8.0581,8.0321,8.0544,79600.0
2012-05-10 12:20:00,21.65,21.65,21.56,21.56,60300.0,8.0544,8.0544,8.0209,8.0209,60300.0
2012-05-10 12:25:00,21.57,21.63,21.54,21.6,54500.0,8.0247,8.047,8.0135,8.0358,54500.0
2012-05-10 12:30:00,21.6,21.63,21.58,21.62,63600.0,8.0358,8.047,8.0284,8.0433,63600.0
2012-05-10 12:35:00,21.62,21.63,21.6,21.61,32100.0,8.0433,8.047,8.0358,8.0395,32100.0
2012-05-10 12:40:00,21.61,21.62,21.58,21.6,44500.0,8.0395,8.0433,8.0284,8.0358,44500.0
2012-05-10 12:45:00,21.61,21.63,21.58,21.59,92300.0,8.0395,8.047,8.0284,8.0321,92300.0
2012-05-10 12:50:00,21.59,21.61,21.56,21.6,114000.0,8.0321,8.0395,8.0209,8.0358,114000.0
2012-05-10 12:55:00,21.61,21.62,21.57,21.59,88700.0,8.0395,8.0433,8.0247,8.0321,88700.0
2012-05-10 13:00:00,21.6,21.6,21.54,21.58,92000.0,8.0358,8.0358,8.0135,8.0284,92000.0
2012-05-10 13:05:00,21.58,21.59,21.56,21.58,69500.0,8.0284,8.0321,8.0209,8.0284,69500.0
2012-05-10 13:10:00,21.59,21.6,21.56,21.59,64300.0,8.0321,8.0358,8.0209,8.0321,64300.0
2012-05-10 13:15:00,21.6,21.63,21.6,21.62,82900.0,8.0358,8.047,8.0358,8.0433,82900.0
2012-05-10 13:20:00,21.62,21.66,21.61,21.64,75400.0,8.0433,8.0581,8.0395,8.0507,75400.0
2012-05-10 13:25:00,21.63,21.65,21.62,21.64,51300.0,8.047,8.0544,8.0433,8.0507,51300.0
2012-05-10 13:30:00,21.64,21.69,21.63,21.69,95700.0,8.0507,8.0693,8.047,8.0693,95700.0
2012-05-10 13:35:00,21.68,21.7,21.67,21.68,121000.0,8.0656,8.073,8.0619,8.0656,121000.0
2012-05-10 13:40:00,21.69,21.72,21.67,21.7,101500.0,8.0693,8.0805,8.0619,8.073,101500.0
2012-05-10 13:45:00,21.7,21.7,21.67,21.7,54400.0,8.073,8.073,8.0619,8.073,54400.0
2012-05-10 13:50:00,21.7,21.7,21.66,21.66,38700.0,8.073,8.073,8.0581,8.0581,38700.0
2012-05-10 13:55:00,21.67,21.67,21.55,21.55,149000.0,8.0619,8.0619,8.0172,8.0172,149000.0
2012-05-10 14:00:00,21.55,21.57,21.52,21.53,109300.0,8.0172,8.0247,8.0061,8.0098,109300.0
2012-05-10 14:05:00,21.53,21.57,21.52,21.53,260400.0,8.0098,8.0247,8.0061,8.0098,260400.0
2012-05-10 14:10:00,21.52,21.53,21.5,21.51,70300.0,8.0061,8.0098,7.9986,8.0023,70300.0
2012-05-10 14:15:00,21.51,21.56,21.51,21.55,126400.0,8.0023,8.0209,8.0023,8.0172,126400.0
2012-05-10 14:20:00,21.55,21.57,21.53,21.55,158400.0,8.0172,8.0247,8.0098,8.0172,158400.0
2012-05-10 14:25:00,21.55,21.57,21.54,21.55,160400.0,8.0172,8.0247,8.0135,8.0172,160400.0
2012-05-10 14:30:00,21.55,21.56,21.47,21.48,143600.0,8.0172,8.0209,7.9875,7.9912,143600.0
2012-05-10 14:35:00,21.48,21.55,21.48,21.51,116400.0,7.9912,8.0172,7.9912,8.0023,116400.0
2012-05-10 14:40:00,21.52,21.52,21.49,21.51,52100.0,8.0061,8.0061,7.9949,8.0023,52100.0
2012-05-10 14:45:00,21.5,21.52,21.49,21.49,92900.0,7.9986,8.0061,7.9949,7.9949,92900.0
2012-05-10 14:50:00,21.48,21.49,21.46,21.47,71100.0,7.9912,7.9949,7.9837,7.9875,71100.0
2012-05-10 14:55:00,21.47,21.48,21.42,21.42,82400.0,7.9875,7.9912,7.9689,7.9689,82400.0
2012-05-10 15:00:00,21.42,21.45,21.41,21.45,137200.0,7.9689,7.98,7.9651,7.98,137200.0
2012-05-10 15:05:00,21.45,21.46,21.41,21.44,135300.0,7.98,7.9837,7.9651,7.9763,135300.0
2012-05-10 15:10:00,21.43,21.49,21.43,21.48,63100.0,7.9726,7.9949,7.9726,7.9912,63100.0
2012-05-10 15:15:00,21.48,21.48,21.44,21.46,96400.0,7.9912,7.9912,7.9763,7.9837,96400.0
2012-05-10 15:20:00,21.46,21.47,21.4,21.43,188200.0,7.9837,7.9875,7.9614,7.9726,188200.0
2012-05-10 15:25:00,21.44,21.44,21.41,21.44,50300.0,7.9763,7.9763,7.9651,7.9763,50300.0
2012-05-10 15:30:00,21.44,21.44,21.4,21.41,88100.0,7.9763,7.9763,7.9614,7.9651,88100.0
2012-05-10 15:35:00,21.42,21.45,21.39,21.45,102600.0,7.9689,7.98,7.9577,7.98,102600.0
2012-05-10 15:40:00,21.45,21.47,21.42,21.45,315500.0,7.98,7.9875,7.9689,7.98,315500.0
2012-05-10 15:45:00,21.45,21.47,21.42,21.44,208300.0,7.98,7.9875,7.9689,7.9763,208300.0
2012-05-10 15:50:00,21.43,21.44,21.35,21.39,400400.0,7.9726,7.9763,7.9428,7.9577,400400.0
2012-05-10 15:55:00,21.38,21.42,21.37,21.42,388000.0,7.954,7.9689,7.9502,7.9689,388000.0
2012-05-11 09:30:00,20.98,21.03,20.89,20.95,371100.0,7.8052,7.8238,7.7717,7.794,371100.0
2012-05-11 09:35:00,20.96,21.13,20.96,21.09,275200.0,7.7977,7.861,7.7977,7.8461,275200.0
2012-05-11 09:40:00,21.1,21.16,21.09,21.13,64100.0,7.8498,7.8721,7.8461,7.861,64100.0
2012-05-11 09:45:00,21.13,21.17,21.12,21.17,130800.0,7.861,7.8758,7.8572,7.8758,130800.0
2012-05-11 09:50:00,21.17,21.24,21.12,21.18,163300.0,7.8758,7.9019,7.8572,7.8796,163300.0
2012-05-11 09:55:00,21.18,21.23,21.11,21.11,98300.0,7.8796,7.8982,7.8535,7.8535,98300.0
2012-05-11 10:00:00,21.11,21.39,21.11,21.33,233300.0,7.8535,7.9577,7.8535,7.9354,233300.0
2012-05-11 10:05:00,21.33,21.33,21.23,21.23,145500.0,7.9354,7.9354,7.8982,7.8982,145500.0
2012-05-11 10:10:00,21.24,21.31,21.24,21.25,138100.0,7.9019,7.9279,7.9019,7.9056,138100.0
2012-05-11 10:15:00,21.25,21.38,21.25,21.33,209100.0,7.9056,7.954,7.9056,7.9354,209100.0
2012-05-11 10:20:00,21.33,21.4,21.33,21.36,143900.0,7.9354,7.9614,7.9354,7.9465,143900.0
2012-05-11 10:25:00,21.37,21.38,21.29,21.32,87600.0,7.9502,7.954,7.9205,7.9316,87600.0
2012-05-11 10:30:00,21.32,21.44,21.32,21.39,120100.0,7.9316,7.9763,7.9316,7.9577,120100.0
2012-05-11 10:35:00,21.39,21.43,21.38,21.41,98400.0,7.9577,7.9726,7.954,7.9651,98400.0
2012-05-11 10:40:00,21.42,21.43,21.32,21.33,197700.0,7.9689,7.9726,7.9316,7.9354,197700.0
2012-05-11 10:45:00,21.32,21.37,21.31,21.36,78800.0,7.9316,7.9502,7.9279,7.9465,78800.0
2012-05-11 10:50:00,21.36,21.37,21.3,21.31,104800.0,7.9465,7.9502,7.9242,7.9279,104800.0
2012-05-11 10:55:00,21.31,21.37,21.31,21.36,46200.0,7.9279,7.9502,7.9279,7.9465,46200.0
2012-05-11 11:00:00,21.37,21.38,21.33,21.34,150000.0,7.9502,7.954,7.9354,7.9391,150000.0
2012-05-11 11:05:00,21.34,21.39,21.33,21.39,110400.0,7.9391,7.9577,7.9354,7.9577,110400.0
2012-05-11 11:10:00,21.39,21.47,21.37,21.42,76700.0,7.9577,7.9875,7.9502,7.9689,76700.0
2012-05-11 11:15:00,21.42,21.47,21.42,21.47,86000.0,7.9689,7.9875,7.9689,7.9875,86000.0
2012-05-11 11:20:00,21.47,21.5,21.43,21.46,96700.0,7.9875,7.9986,7.9726,7.9837,96700.0
2012-05-11 11:25:00,21.46,21.52,21.45,21.47,107800.0,7.9837,8.0061,7.98,7.9875,107800.0
2012-05-11 11:30:00,21.47,21.48,21.41,21.46,82100.0,7.9875,7.9912,7.9651,7.9837,82100.0
2012-05-11 11:35:00,21.46,21.48,21.44,21.46,113300.0,7.9837,7.9912,7.9763,7.9837,113300.0
2012-05-11 11:40:00,21.46,21.48,21.4,21.4,156600.0,7.9837,7.9912,7.9614,7.9614,156600.0
2012-05-11 11:45:00,21.41,21.44,21.4,21.43,54100.0,7.9651,7.9763,7.9614,7.9726,54100.0
2012-05-11 11:50:00,21.42,21.43,21.4,21.43,46200.0,7.9689,7.9726,7.9614,7.9726,46200.0
2012-05-11 11:55:00,21.43,21.44,21.37,21.4,212100.0,7.9726,7.9763,7.9502,7.9614,212100.0
2012-05-11 12:00:00,21.41,21.42,21.37,21.39,57900.0,7.9651,7.9689,7.9502,7.9577,57900.0
2012-05-11 12:05:00,21.4,21.43,21.4,21.4,35800.0,7.9614,7.9726,7.9614,7.9614,35800.0
2012-05-11 12:10:00,21.4,21.4,21.37,21.37,68600.0,7.9614,7.9614,7.9502,7.9502,68600.0
2012-05-11 12:15:00,21.37,21.37,21.32,21.34,66000.0,7.9502,7.9502,7.9316,7.9391,66000.0
2012-05-11 12:20:00,21.34,21.38,21.33,21.37,56300.0,7.9391,7.954,7.9354,7.9502,56300.0
2012-05-11 12:25:00,21.37,21.37,21.32,21.33,37000.0,7.9502,7.9502,7.9316,7.9354,37000.0
2012-05-11 12:30:00,21.32,21.33,21.31,21.32,81400.0,7.9316,7.9354,7.9279,7.9316,81400.0
2012-05-11 12:35:00,21.32,21.33,21.31,21.31,31800.0,7.9316,7.9354,7.9279,7.9279,31800.0
2012-05-11 12:40:00,21.31,21.32,21.29,21.29,84600.0,7.9279,7.9316,7.9205,7.9205,84600.0
2012-05-11 12:45:00,21.3,21.31,21.28,21.29,71400.0,7.9242,7.9279,7.9168,7.9205,71400.0
2012-05-11 12:50:00,21.3,21.3,21.28,21.28,65100.0,7.9242,7.9242,7.9168,7.9168,65100.0
2012-05-11 12:55:00,21.29,21.3,21.25,21.25,243700.0,7.9205,7.9242,7.9056,7.9056,243700.0
2012-05-11 13:00:00,21.25,21.26,21.22,21.23,75000.0,7.9056,7.9093,7.8944,7.8982,75000.0
2012-05-11 13:05:00,21.23,21.25,21.21,21.21,73500.0,7.8982,7.9056,7.8907,7.8907,73500.0
2012-05-11 13:10:00,21.21,21.23,21.2,21.2,148400.0,7.8907,7.8982,7.887,7.887,148400.0
2012-05-11 13:15:00,21.2,21.23,21.2,21.22,29100.0,7.887,7.8982,7.887,7.8944,29100.0
2012-05-11 13:20:00,21.22,21.23,21.15,21.16,71800.0,7.8944,7.8982,7.8684,7.8721,71800.0
2012-05-11 13:25:00,21.15,21.17,21.11,21.12,90400.0,7.8684,7.8758,7.8535,7.8572,90400.0
2012-05-11 13:30:00,21.11,21.19,21.11,21.15,78500.0,7.8535,7.8833,7.8535,7.8684,78500.0
2012-05-11 13:35:00,21.16,21.19,21.14,21.14,59200.0,7.8721,7.8833,7.8647,7.8647,59200.0
2012-05-11 13:40:00,21.15,21.16,21.11,21.12,73100.0,7.8684,7.8721,7.8535,7.8572,73100.0
2012-05-11 13:45:00,21.13,21.13,21.09,21.1,95000.0,7.861,7.861,7.8461,7.8498,95000.0
2012-05-11 13:50:00,21.1,21.12,21.1,21.12,39300.0,7.8498,7.8572,7.8498,7.8572,39300.0
2012-05-11 13:55:00,21.12,21.13,21.08,21.09,130200.0,7.8572,7.861,7.8424,7.8461,130200.0
2012-05-11 14:00:00,21.09,21.13,21.09,21.1,86800.0,7.8461,7.861,7.8461,7.8498,86800.0
2012-05-11 14:05:00,21.1,21.11,21.05,21.05,219400.0,7.8498,7.8535,7.8312,7.8312,219400.0
2012-05-11 14:10:00,21.05,21.1,21.05,21.09,106200.0,7.8312,7.8498,7.8312,7.8461,106200.0
2012-05-11 14:15:00,21.09,21.13,21.09,21.1,106000.0,7.8461,7.861,7.8461,7.8498,106000.0
2012-05-11 14:20:00,21.11,21.14,21.1,21.12,53000.0,7.8535,7.8647,7.8498,7.8572,53000.0
2012-05-11 14:25:00,21.12,21.14,21.1,21.11,93100.0,7.8572,7.8647,7.8498,7.8535,93100.0
2012-05-11 14:30:00,21.11,21.11,21.05,21.07,96100.0,7.8535,7.8535,7.8312,7.8386,96100.0
2012-05-11 14:35:00,21.07,21.07,21.02,21.02,64300.0,7.8386,7.8386,7.82,7.82,64300.0
2012-05-11 14:40:00,21.03,21.05,21.02,21.04,94200.0,7.8238,7.8312,7.82,7.8275,94200.0
2012-05-11 14:45:00,21.04,21.08,21.04,21.05,116700.0,7.8275,7.8424,7.8275,7.8312,116700.0
2012-05-11 14:50:00,21.04,21.04,21.02,21.03,80600.0,7.8275,7.8275,7.82,7.8238,80600.0
2012-05-11 14:55:00,21.04,21.05,21.0,21.02,129600.0,7.8275,7.8312,7.8126,7.82,129600.0
2012-05-11 15:00:00,21.02,21.05,21.0,21.01,122300.0,7.82,7.8312,7.8126,7.8163,122300.0
2012-05-11 15:05:00,21.01,21.02,21.0,21.0,114500.0,7.8163,7.82,7.8126,7.8126,114500.0
2012-05-11 15:10:00,21.0,21.01,20.98,21.0,176600.0,7.8126,7.8163,7.8052,7.8126,176600.0
2012-05-11 15:15:00,21.0,21.01,20.96,20.98,174200.0,7.8126,7.8163,7.7977,7.8052,174200.0
2012-05-11 15:20:00,20.99,20.99,20.96,20.96,76700.0,7.8089,7.8089,7.7977,7.7977,76700.0
2012-05-11 15:25:00,20.96,20.98,20.93,20.94,297900.0,7.7977,7.8052,7.7866,7.7903,297900.0
2012-05-11 15:30:00,20.94,20.96,20.92,20.92,224400.0,7.7903,7.7977,7.7828,7.7828,224400.0
2012-05-11 15:35:00,20.92,20.93,20.87,20.89,363500.0,7.7828,7.7866,7.7642,7.7717,363500.0
2012-05-11 15:40:00,20.88,20.89,20.85,20.85,335600.0,7.768,7.7717,7.7568,7.7568,335600.0
2012-05-11 15:45:00,20.85,20.88,20.85,20.88,283700.0,7.7568,7.768,7.7568,7.768,283700.0
2012-05-11 15:50:00,20.87,20.88,20.85,20.87,390500.0,7.7642,7.768,7.7568,7.7642,390500.0
2012-05-11 15:55:00,20.88,20.9,20.87,20.89,298600.0,7.768,7.7754,7.7642,7.7717,298600.0
2012-05-14 09:30:00,20.06,20.14,20.0,20.13,763800.0,7.525,7.555,7.5025,7.5513,763800.0
2012-05-14 09:35:00,20.14,20.16,20.06,20.06,552700.0,7.555,7.5625,7.525,7.525,552700.0
2012-05-14 09:40:00,20.06,20.1,19.98,19.99,537500.0,7.525,7.54,7.495,7.4988,537500.0
2012-05-14 09:45:00,19.98,20.09,19.95,20.05,509000.0,7.495,7.5363,7.4838,7.5213,509000.0
2012-05-14 09:50:00,20.05,20.21,20.05,20.17,343400.0,7.5213,7.5813,7.5213,7.5663,343400.0
2012-05-14 09:55:00,20.17,20.28,20.16,20.22,294400.0,7.5663,7.6076,7.5625,7.585,294400.0
2012-05-14 10:00:00,20.23,20.24,20.18,20.21,299900.0,7.5888,7.5926,7.57,7.5813,299900.0
2012-05-14 10:05:00,20.2,20.25,20.17,20.22,165400.0,7.5775,7.5963,7.5663,7.585,165400.0
2012-05-14 10:10:00,20.23,20.25,20.14,20.2,181100.0,7.5888,7.5963,7.555,7.5775,181100.0
2012-05-14 10:15:00,20.19,20.23,20.18,20.2,178700.0,7.5738,7.5888,7.57,7.5775,178700.0
2012-05-14 10:20:00,20.2,20.29,20.19,20.29,474300.0,7.5775,7.6113,7.5738,7.6113,474300.0
2012-05-14 10:25:00,20.28,20.32,20.26,20.27,302700.0,7.6076,7.6226,7.6001,7.6038,302700.0
2012-05-14 10:30:00,20.27,20.34,20.25,20.3,262100.0,7.6038,7.6301,7.5963,7.6151,262100.0
2012-05-14 10:35:00,20.29,20.34,20.24,20.26,200500.0,7.6113,7.6301,7.5926,7.6001,200500.0
2012-05-14 10:40:00,20.25,20.28,20.22,20.26,157500.0,7.5963,7.6076,7.585,7.6001,157500.0
2012-05-14 10:45:00,20.26,20.26,20.2,20.21,116500.0,7.6001,7.6001,7.5775,7.5813,116500.0
2012-05-14 10:50:00,20.21,20.28,20.2,20.26,121300.0,7.5813,7.6076,7.5775,7.6001,121300.0
2012-05-14 10:55:00,20.26,20.27,20.19,20.2,152000.0,7.6001,7.6038,7.5738,7.5775,152000.0
2012-05-14 11:00:00,20.2,20.28,20.2,20.28,116000.0,7.5775,7.6076,7.5775,7.6076,116000.0
2012-05-14 11:05:00,20.28,20.31,20.24,20.24,136000.0,7.6076,7.6188,7.5926,7.5926,136000.0
2012-05-14 11:10:00,20.24,20.25,20.2,20.23,128000.0,7.5926,7.5963,7.5775,7.5888,128000.0
2012-05-14 11:15:00,20.23,20.26,20.21,20.22,110200.0,7.5888,7.6001,7.5813,7.585,110200.0
2012-05-14 11:20:00,20.22,20.28,20.21,20.25,186600.0,7.585,7.6076,7.5813,7.5963,186600.0
2012-05-14 11:25:00,20.25,20.29,20.24,20.26,247700.0,7.5963,7.6113,7.5926,7.6001,247700.0
2012-05-14 11:30:00,20.26,20.26,20.2,20.22,129400.0,7.6001,7.6001,7.5775,7.585,129400.0
2012-05-14 11:35:00,20.23,20.23,20.17,20.18,141600.0,7.5888,7.5888,7.5663,7.57,141600.0
2012-05-14 11:40:00,20.18,20.2,20.14,20.15,117400.0,7.57,7.5775,7.555,7.5588,117400.0
2012-05-14 11:45:00,20.16,20.16,20.13,20.13,94700.0,7.5625,7.5625,7.5513,7.5513,94700.0
2012-05-14 11:50:00,20.12,20.17,20.1,20.15,162500.0,7.5475,7.5663,7.54,7.5588,162500.0
2012-05-14 11:55:00,20.17,20.2,20.16,20.19,138600.0,7.5663,7.5775,7.5625,7.5738,138600.0
2012-05-14 12:00:00,20.19,20.2,20.17,20.17,40500.0,7.5738,7.5775,7.5663,7.5663,40500.0
2012-05-14 12:05:00,20.18,20.19,20.16,20.17,111800.0,7.57,7.5738,7.5625,7.5663,111800.0
2012-05-14 12:10:00,20.17,20.22,20.17,20.2,82000.0,7.5663,7.585,7.5663,7.5775,82000.0
2012-05-14 12:15:00,20.19,20.22,20.18,20.21,68000.0,7.5738,7.585,7.57,7.5813,68000.0
2012-05-14 12:20:00,20.21,20.24,20.2,20.24,46100.0,7.5813,7.5926,7.5775,7.5926,46100.0
2012-05-14 12:25:00,20.23,20.24,20.2,20.2,28100.0,7.5888,7.5926,7.5775,7.5775,28100.0
2012-05-14 12:30:00,20.2,20.21,20.18,20.18,59800.0,7.5775,7.5813,7.57,7.57,59800.0
2012-05-14 12:35:00,20.18,20.19,20.15,20.16,126200.0,7.57,7.5738,7.5588,7.5625,126200.0
2012-05-14 12:40:00,20.15,20.16,20.15,20.16,44500.0,7.5588,7.5625,7.5588,7.5625,44500.0
2012-05-14 12:45:00,20.16,20.18,20.15,20.18,83100.0,7.5625,7.57,7.5588,7.57,83100.0
2012-05-14 12:50:00,20.18,20.2,20.17,20.2,104800.0,7.57,7.5775,7.5663,7.5775,104800.0
2012-05-14 12:55:00,20.2,20.2,20.17,20.2,52400.0,7.5775,7.5775,7.5663,7.5775,52400.0
2012-05-14 13:00:00,20.19,20.21,20.19,20.2,55700.0,7.5738,7.5813,7.5738,7.5775,55700.0
2012-05-14 13:05:00,20.21,20.22,20.19,20.2,53900.0,7.5813,7.585,7.5738,7.5775,53900.0
2012-05-14 13:10:00,20.2,20.23,20.19,20.2,76100.0,7.5775,7.5888,7.5738,7.5775,76100.0
2012-05-14 13:15:00,20.2,20.21,20.16,20.17,159000.0,7.5775,7.5813,7.5625,7.5663,159000.0
2012-05-14 13:20:00,20.18,20.18,20.15,20.17,34800.0,7.57,7.57,7.5588,7.5663,34800.0
2012-05-14 13:25:00,20.17,20.22,20.15,20.21,127700.0,7.5663,7.585,7.5588,7.5813,127700.0
2012-05-14 13:30:00,20.21,20.25,20.19,20.25,95700.0,7.5813,7.5963,7.5738,7.5963,95700.0
2012-05-14 13:35:00,20.24,20.26,20.21,20.22,62500.0,7.5926,7.6001,7.5813,7.585,62500.0
2012-05-14 13:40:00,20.23,20.23,20.21,20.23,50300.0,7.5888,7.5888,7.5813,7.5888,50300.0
2012-05-14 13:45:00,20.23,20.26,20.22,20.26,130900.0,7.5888,7.6001,7.585,7.6001,130900.0
2012-05-14 13:50:00,20.26,20.28,20.25,20.27,99600.0,7.6001,7.6076,7.5963,7.6038,99600.0
2012-05-14 13:55:00,20.27,20.3,20.24,20.25,53200.0,7.6038,7.6151,7.5926,7.5963,53200.0
2012-05-14 14:00:00,20.25,20.27,20.19,20.19,106600.0,7.5963,7.6038,7.5738,7.5738,106600.0
2012-05-14 14:05:00,20.2,20.23,20.18,20.23,85500.0,7.5775,7.5888,7.57,7.5888,85500.0
2012-05-14 14:10:00,20.23,20.23,20.16,20.16,134700.0,7.5888,7.5888,7.5625,7.5625,134700.0
2012-05-14 14:15:00,20.16,20.18,20.13,20.16,80300.0,7.5625,7.57,7.5513,7.5625,80300.0
2012-05-14 14:20:00,20.17,20.2,20.17,20.19,116400.0,7.5663,7.5775,7.5663,7.5738,116400.0
2012-05-14 14:25:00,20.19,20.21,20.17,20.19,62600.0,7.5738,7.5813,7.5663,7.5738,62600.0
2012-05-14 14:30:00,20.19,20.21,20.18,20.21,83800.0,7.5738,7.5813,7.57,7.5813,83800.0
2012-05-14 14:35:00,20.21,20.21,20.14,20.16,82000.0,7.5813,7.5813,7.555,7.5625,82000.0
2012-05-14 14:40:00,20.15,20.18,20.12,20.12,90800.0,7.5588,7.57,7.5475,7.5475,90800.0
2012-05-14 14:45:00,20.12,20.15,20.1,20.12,118900.0,7.5475,7.5588,7.54,7.5475,118900.0
2012-05-14 14:50:00,20.12,20.15,20.1,20.11,86400.0,7.5475,7.5588,7.54,7.5438,86400.0
2012-05-14 14:55:00,20.12,20.12,20.06,20.08,171700.0,7.5475,7.5475,7.525,7.5325,171700.0
2012-05-14 15:00:00,20.07,20.08,20.02,20.02,125700.0,7.5288,7.5325,7.51,7.51,125700.0
2012-05-14 15:05:00,20.03,20.07,20.02,20.06,188100.0,7.5138,7.5288,7.51,7.525,188100.0
2012-05-14 15:10:00,20.07,20.1,20.06,20.1,172200.0,7.5288,7.54,7.525,7.54,172200.0
2012-05-14 15:15:00,20.1,20.14,20.09,20.1,153600.0,7.54,7.555,7.5363,7.54,153600.0
2012-05-14 15:20:00,20.09,20.14,20.07,20.12,213600.0,7.5363,7.555,7.5288,7.5475,213600.0
2012-05-14 15:25:00,20.13,20.13,20.06,20.06,146500.0,7.5513,7.5513,7.525,7.525,146500.0
2012-05-14 15:30:00,20.07,20.09,20.06,20.08,168100.0,7.5288,7.5363,7.525,7.5325,168100.0
2012-05-14 15:35:00,20.08,20.09,20.07,20.07,172000.0,7.5325,7.5363,7.5288,7.5288,172000.0
2012-05-14 15:40:00,20.07,20.09,20.03,20.03,291900.0,7.5288,7.5363,7.5138,7.5138,291900.0
2012-05-14 15:45:00,20.04,20.05,20.0,20.01,414700.0,7.5175,7.5213,7.5025,7.5063,414700.0
2012-05-14 15:50:00,20.01,20.04,20.0,20.0,450000.0,7.5063,7.5175,7.5025,7.5025,450000.0
2012-05-14 15:55:00,20.0,20.03,20.0,20.03,490300.0,7.5025,7.5138,7.5025,7.5138,490300.0
2012-05-15 09:30:00,20.05,20.17,20.05,20.16,367900.0,7.5213,7.5663,7.5213,7.5625,367900.0
2012-05-15 09:35:00,20.17,20.21,20.12,20.12,203900.0,7.5663,7.5813,7.5475,7.5475,203900.0
2012-05-15 09:40:00,20.12,20.12,20.07,20.08,177900.0,7.5475,7.5475,7.5288,7.5325,177900.0
2012-05-15 09:45:00,20.08,20.09,20.01,20.04,205000.0,7.5325,7.5363,7.5063,7.5175,205000.0
2012-05-15 09:50:00,20.04,20.15,20.03,20.14,157600.0,7.5175,7.5588,7.5138,7.555,157600.0
2012-05-15 09:55:00,20.13,20.16,20.1,20.16,137000.0,7.5513,7.5625,7.54,7.5625,137000.0
2012-05-15 10:00:00,20.16,20.22,20.14,20.17,270800.0,7.5625,7.585,7.555,7.5663,270800.0
2012-05-15 10:05:00,20.16,20.27,20.14,20.25,200300.0,7.5625,7.6038,7.555,7.5963,200300.0
2012-05-15 10:10:00,20.25,20.27,20.23,20.24,121700.0,7.5963,7.6038,7.5888,7.5926,121700.0
2012-05-15 10:15:00,20.24,20.24,20.16,20.17,171800.0,7.5926,7.5926,7.5625,7.5663,171800.0
2012-05-15 10:20:00,20.18,20.25,20.18,20.22,120700.0,7.57,7.5963,7.57,7.585,120700.0
2012-05-15 10:25:00,20.23,20.23,20.18,20.2,102200.0,7.5888,7.5888,7.57,7.5775,102200.0
2012-05-15 10:30:00,20.2,20.2,20.13,20.13,110900.0,7.5775,7.5775,7.5513,7.5513,110900.0
2012-05-15 10:35:00,20.14,20.15,20.07,20.09,163400.0,7.555,7.5588,7.5288,7.5363,163400.0
2012-05-15 10:40:00,20.08,20.09,20.04,20.04,366200.0,7.5325,7.5363,7.5175,7.5175,366200.0
2012-05-15 10:45:00,20.05,20.05,20.01,20.02,265300.0,7.5213,7.5213,7.5063,7.51,265300.0
2012-05-15 10:50:00,20.03,20.03,19.97,19.99,476500.0,7.5138,7.5138,7.4913,7.4988,476500.0
2012-05-15 10:55:00,19.99,20.06,19.98,20.03,121500.0,7.4988,7.525,7.495,7.5138,121500.0
2012-05-15 11:00:00,20.03,20.03,19.95,19.96,107100.0,7.5138,7.5138,7.4838,7.4875,107100.0
2012-05-15 11:05:00,19.95,19.96,19.85,19.86,374500.0,7.4838,7.4875,7.4463,7.45,374500.0
2012-05-15 11:10:00,19.86,19.87,19.79,19.81,383000.0,7.45,7.4538,7.4237,7.4312,383000.0
2012-05-15 11:15:00,19.81,19.85,19.79,19.84,223400.0,7.4312,7.4463,7.4237,7.4425,223400.0
2012-05-15 11:20:00,19.84,19.89,19.84,19.87,104100.0,7.4425,7.4613,7.4425,7.4538,104100.0
2012-05-15 11:25:00,19.87,19.89,19.85,19.86,201900.0,7.4538,7.4613,7.4463,7.45,201900.0
2012-05-15 11:30:00,19.85,19.95,19.85,19.91,157500.0,7.4463,7.4838,7.4463,7.4688,157500.0
2012-05-15 11:35:00,19.91,19.98,19.9,19.96,60000.0,7.4688,7.495,7.465,7.4875,60000.0
2012-05-15 11:40:00,19.95,19.98,19.92,19.95,102000.0,7.4838,7.495,7.4725,7.4838,102000.0
2012-05-15 11:45:00,19.95,19.98,19.93,19.96,88700.0,7.4838,7.495,7.4763,7.4875,88700.0
2012-05-15 11:50:00,19.96,19.97,19.9,19.91,137300.0,7.4875,7.4913,7.465,7.4688,137300.0
2012-05-15 11:55:00,19.91,19.96,19.91,19.92,186700.0,7.4688,7.4875,7.4688,7.4725,186700.0
2012-05-15 12:00:00,19.93,19.93,19.87,19.89,143900.0,7.4763,7.4763,7.4538,7.4613,143900.0
2012-05-15 12:05:00,19.9,19.94,19.89,19.91,95900.0,7.465,7.48,7.4613,7.4688,95900.0
2012-05-15 12:10:00,19.91,19.92,19.86,19.88,88400.0,7.4688,7.4725,7.45,7.4575,88400.0
2012-05-15 12:15:00,19.88,19.88,19.81,19.84,123400.0,7.4575,7.4575,7.4312,7.4425,123400.0
2012-05-15 12:20:00,19.84,19.85,19.82,19.84,57600.0,7.4425,7.4463,7.435,7.4425,57600.0
2012-05-15 12:25:00,19.84,19.86,19.83,19.85,88300.0,7.4425,7.45,7.4388,7.4463,88300.0
2012-05-15 12:30:00,19.84,19.86,19.82,19.82,116700.0,7.4425,7.45,7.435,7.435,116700.0
2012-05-15 12:35:00,19.83,19.84,19.82,19.83,112800.0,7.4388,7.4425,7.435,7.4388,112800.0
2012-05-15 12:40:00,19.83,19.84,19.79,19.79,112200.0,7.4388,7.4425,7.4237,7.4237,112200.0
2012-05-15 12:45:00,19.79,19.8,19.76,19.76,175800.0,7.4237,7.4275,7.4125,7.4125,175800.0
2012-05-15 12:50:00,19.76,19.77,19.7,19.71,145200.0,7.4125,7.4162,7.39,7.3937,145200.0
2012-05-15 12:55:00,19.72,19.73,19.68,19.71,172400.0,7.3975,7.4012,7.3825,7.3937,172400.0
2012-05-15 13:00:00,19.71,19.72,19.68,19.68,117900.0,7.3937,7.3975,7.3825,7.3825,117900.0
2012-05-15 13:05:00,19.69,19.71,19.68,19.71,63000.0,7.3862,7.3937,7.3825,7.3937,63000.0
2012-05-15 13:10:00,19.71,19.72,19.66,19.66,102500.0,7.3937,7.3975,7.375,7.375,102500.0
2012-05-15 13:15:00,19.66,19.67,19.65,19.66,110600.0,7.375,7.3787,7.3712,7.375,110600.0
2012-05-15 13:20:00,19.66,19.68,19.62,19.63,141200.0,7.375,7.3825,7.36,7.3637,141200.0
2012-05-15 13:25:00,19.63,19.63,19.57,19.59,345200.0,7.3637,7.3637,7.3412,7.3487,345200.0
2012-05-15 13:30:00,19.59,19.59,19.53,19.53,171900.0,7.3487,7.3487,7.3262,7.3262,171900.0
2012-05-15 13:35:00,19.53,19.56,19.49,19.5,396100.0,7.3262,7.3375,7.3112,7.315,396100.0
2012-05-15 13:40:00,19.51,19.56,19.51,19.52,165000.0,7.3187,7.3375,7.3187,7.3225,165000.0
2012-05-15 13:45:00,19.52,19.53,19.47,19.52,184400.0,7.3225,7.3262,7.3037,7.3225,184400.0
2012-05-15 13:50:00,19.52,19.52,19.48,19.48,75600.0,7.3225,7.3225,7.3075,7.3075,75600.0
2012-05-15 13:55:00,19.48,19.49,19.41,19.46,250800.0,7.3075,7.3112,7.2812,7.3,250800.0
2012-05-15 14:00:00,19.47,19.55,19.47,19.51,130700.0,7.3037,7.3337,7.3037,7.3187,130700.0
2012-05-15 14:05:00,19.51,19.53,19.49,19.53,177600.0,7.3187,7.3262,7.3112,7.3262,177600.0
2012-05-15 14:10:00,19.53,19.56,19.51,19.55,175300.0,7.3262,7.3375,7.3187,7.3337,175300.0
2012-05-15 14:15:00,19.56,19.57,19.49,19.5,303400.0,7.3375,7.3412,7.3112,7.315,303400.0
2012-05-15 14:20:00,19.5,19.54,19.49,19.54,313100.0,7.315,7.33,7.3112,7.33,313100.0
2012-05-15 14:25:00,19.53,19.57,19.53,19.55,130100.0,7.3262,7.3412,7.3262,7.3337,130100.0
2012-05-15 14:30:00,19.55,19.56,19.52,19.54,265300.0,7.3337,7.3375,7.3225,7.33,265300.0
2012-05-15 14:35:00,19.54,19.55,19.49,19.51,93700.0,7.33,7.3337,7.3112,7.3187,93700.0
2012-05-15 14:40:00,19.5,19.5,19.42,19.45,168400.0,7.315,7.315,7.2849,7.2962,168400.0
2012-05-15 14:45:00,19.45,19.46,19.42,19.46,135900.0,7.2962,7.3,7.2849,7.3,135900.0
2012-05-15 14:50:00,19.46,19.46,19.4,19.4,162000.0,7.3,7.3,7.2774,7.2774,162000.0
2012-05-15 14:55:00,19.39,19.44,19.39,19.41,152600.0,7.2737,7.2925,7.2737,7.2812,152600.0
2012-05-15 15:00:00,19.4,19.41,19.37,19.38,253300.0,7.2774,7.2812,7.2662,7.2699,253300.0
2012-05-15 15:05:00,19.39,19.41,19.37,19.38,259500.0,7.2737,7.2812,7.2662,7.2699,259500.0
2012-05-15 15:10:00,19.37,19.38,19.32,19.34,340400.0,7.2662,7.2699,7.2474,7.2549,340400.0
2012-05-15 15:15:00,19.34,19.39,19.31,19.37,356300.0,7.2549,7.2737,7.2437,7.2662,356300.0
2012-05-15 15:20:00,19.38,19.41,19.34,19.41,210400.0,7.2699,7.2812,7.2549,7.2812,210400.0
2012-05-15 15:25:00,19.41,19.41,19.36,19.37,211900.0,7.2812,7.2812,7.2624,7.2662,211900.0
2012-05-15 15:30:00,19.37,19.4,19.36,19.39,213100.0,7.2662,7.2774,7.2624,7.2737,213100.0
2012-05-15 15:35:00,19.39,19.4,19.33,19.34,268700.0,7.2737,7.2774,7.2512,7.2549,268700.0
2012-05-15 15:40:00,19.34,19.39,19.33,19.34,239100.0,7.2549,7.2737,7.2512,7.2549,239100.0
2012-05-15 15:45:00,19.34,19.36,19.33,19.36,236100.0,7.2549,7.2624,7.2512,7.2624,236100.0
2012-05-15 15:50:00,19.36,19.39,19.34,19.37,402500.0,7.2624,7.2737,7.2549,7.2662,402500.0
2012-05-15 15:55:00,19.37,19.39,19.35,19.35,495400.0,7.2662,7.2737,7.2587,7.2587,495400.0
2012-05-16 09:30:00,20.54,20.54,20.2,20.22,1408800.0,7.7051,7.7051,7.5775,7.585,1408800.0
2012-05-16 09:35:00,20.21,20.23,19.87,19.99,929800.0,7.5813,7.5888,7.4538,7.4988,929800.0
2012-05-16 09:40:00,20.0,20.1,19.93,20.07,538100.0,7.5025,7.54,7.4763,7.5288,538100.0
2012-05-16 09:45:00,20.07,20.24,19.97,20.23,547700.0,7.5288,7.5926,7.4913,7.5888,547700.0
2012-05-16 09:50:00,20.23,20.24,20.16,20.22,443500.0,7.5888,7.5926,7.5625,7.585,443500.0
2012-05-16 09:55:00,20.22,20.28,20.21,20.26,458100.0,7.585,7.6076,7.5813,7.6001,458100.0
2012-05-16 10:00:00,20.27,20.33,20.24,20.25,852500.0,7.6038,7.6263,7.5926,7.5963,852500.0
2012-05-16 10:05:00,20.24,20.31,20.24,20.31,344100.0,7.5926,7.6188,7.5926,7.6188,344100.0
2012-05-16 10:10:00,20.31,20.31,20.21,20.22,637800.0,7.6188,7.6188,7.5813,7.585,637800.0
2012-05-16 10:15:00,20.22,20.28,20.21,20.27,319000.0,7.585,7.6076,7.5813,7.6038,319000.0
2012-05-16 10:20:00,20.27,20.35,20.27,20.3,278300.0,7.6038,7.6338,7.6038,7.6151,278300.0
2012-05-16 10:25:00,20.3,20.33,20.25,20.25,290500.0,7.6151,7.6263,7.5963,7.5963,290500.0
2012-05-16 10:30:00,20.25,20.32,20.25,20.29,298400.0,7.5963,7.6226,7.5963,7.6113,298400.0
2012-05-16 10:35:00,20.29,20.29,20.22,20.23,179700.0,7.6113,7.6113,7.585,7.5888,179700.0
2012-05-16 10:40:00,20.24,20.28,20.23,20.26,343800.0,7.5926,7.6076,7.5888,7.6001,343800.0
2012-05-16 10:45:00,20.26,20.26,20.2,20.2,184500.0,7.6001,7.6001,7.5775,7.5775,184500.0
2012-05-16 10:50:00,20.2,20.22,20.11,20.15,422800.0,7.5775,7.585,7.5438,7.5588,422800.0
2012-05-16 10:55:00,20.15,20.16,20.1,20.15,212400.0,7.5588,7.5625,7.54,7.5588,212400.0
2012-05-16 11:00:00,20.14,20.21,20.13,20.2,475400.0,7.555,7.5813,7.5513,7.5775,475400.0
2012-05-16 11:05:00,20.21,20.21,20.08,20.17,1035500.0,7.5813,7.5813,7.5325,7.5663,1035500.0
2012-05-16 11:10:00,20.16,20.27,20.16,20.19,345200.0,7.5625,7.6038,7.5625,7.5738,345200.0
2012-05-16 11:15:00,20.2,20.21,20.15,20.15,237300.0,7.5775,7.5813,7.5588,7.5588,237300.0
2012-05-16 11:20:00,20.15,20.15,20.07,20.1,127800.0,7.5588,7.5588,7.5288,7.54,127800.0
2012-05-16 11:25:00,20.1,20.15,20.06,20.07,266800.0,7.54,7.5588,7.525,7.5288,266800.0
2012-05-16 11:30:00,20.08,20.14,20.03,20.03,159400.0,7.5325,7.555,7.5138,7.5138,159400.0
2012-05-16 11:35:00,20.03,20.05,20.01,20.01,160500.0,7.5138,7.5213,7.5063,7.5063,160500.0
2012-05-16 11:40:00,20.01,20.02,19.89,19.93,347400.0,7.5063,7.51,7.4613,7.4763,347400.0
2012-05-16 11:45:00,19.93,19.94,19.89,19.94,215600.0,7.4763,7.48,7.4613,7.48,215600.0
2012-05-16 11:50:00,19.94,19.95,19.9,19.93,367900.0,7.48,7.4838,7.465,7.4763,367900.0
2012-05-16 11:55:00,19.92,19.97,19.92,19.94,96200.0,7.4725,7.4913,7.4725,7.48,96200.0
2012-05-16 12:00:00,19.93,19.94,19.91,19.92,125600.0,7.4763,7.48,7.4688,7.4725,125600.0
2012-05-16 12:05:00,19.91,19.93,19.87,19.92,193900.0,7.4688,7.4763,7.4538,7.4725,193900.0
2012-05-16 12:10:00,19.93,19.95,19.89,19.89,72800.0,7.4763,7.4838,7.4613,7.4613,72800.0
2012-05-16 12:15:00,19.9,19.91,19.82,19.83,182100.0,7.465,7.4688,7.435,7.4388,182100.0
2012-05-16 12:20:00,19.83,19.83,19.78,19.78,104900.0,7.4388,7.4388,7.42,7.42,104900.0
2012-05-16 12:25:00,19.78,19.79,19.73,19.75,336600.0,7.42,7.4237,7.4012,7.4087,336600.0
2012-05-16 12:30:00,19.74,19.8,19.74,19.79,607900.0,7.405,7.4275,7.405,7.4237,607900.0
2012-05-16 12:35:00,19.79,19.82,19.77,19.79,113900.0,7.4237,7.435,7.4162,7.4237,113900.0
2012-05-16 12:40:00,19.79,19.79,19.71,19.71,64300.0,7.4237,7.4237,7.3937,7.3937,64300.0
2012-05-16 12:45:00,19.71,19.75,19.69,19.75,114700.0,7.3937,7.4087,7.3862,7.4087,114700.0
2012-05-16 12:50:00,19.74,19.78,19.73,19.77,119700.0,7.405,7.42,7.4012,7.4162,119700.0
2012-05-16 12:55:00,19.78,19.78,19.73,19.75,56000.0,7.42,7.42,7.4012,7.4087,56000.0
2012-05-16 13:00:00,19.75,19.79,19.73,19.75,64100.0,7.4087,7.4237,7.4012,7.4087,64100.0
2012-05-16 13:05:00,19.74,19.76,19.72,19.72,76300.0,7.405,7.4125,7.3975,7.3975,76300.0
2012-05-16 13:10:00,19.72,19.74,19.7,19.71,61600.0,7.3975,7.405,7.39,7.3937,61600.0
2012-05-16 13:15:00,19.71,19.79,19.71,19.78,348100.0,7.3937,7.4237,7.3937,7.42,348100.0
2012-05-16 13:20:00,19.77,19.79,19.75,19.78,101800.0,7.4162,7.4237,7.4087,7.42,101800.0
2012-05-16 13:25:00,19.78,19.83,19.77,19.79,155500.0,7.42,7.4388,7.4162,7.4237,155500.0
2012-05-16 13:30:00,19.79,19.8,19.73,19.73,248900.0,7.4237,7.4275,7.4012,7.4012,248900.0
2012-05-16 13:35:00,19.73,19.77,19.71,19.76,269000.0,7.4012,7.4162,7.3937,7.4125,269000.0
2012-05-16 13:40:00,19.76,19.77,19.75,19.77,161100.0,7.4125,7.4162,7.4087,7.4162,161100.0
2012-05-16 13:45:00,19.77,19.79,19.76,19.77,208800.0,7.4162,7.4237,7.4125,7.4162,208800.0
2012-05-16 13:50:00,19.77,19.79,19.75,19.78,285200.0,7.4162,7.4237,7.4087,7.42,285200.0
2012-05-16 13:55:00,19.77,19.82,19.77,19.82,161400.0,7.4162,7.435,7.4162,7.435,161400.0
2012-05-16 14:00:00,19.81,19.94,19.81,19.83,354800.0,7.4312,7.48,7.4312,7.4388,354800.0
2012-05-16 14:05:00,19.83,19.88,19.81,19.83,181100.0,7.4388,7.4575,7.4312,7.4388,181100.0
2012-05-16 14:10:00,19.84,19.85,19.76,19.77,182800.0,7.4425,7.4463,7.4125,7.4162,182800.0
2012-05-16 14:15:00,19.76,19.81,19.74,19.81,301700.0,7.4125,7.4312,7.405,7.4312,301700.0
2012-05-16 14:20:00,19.8,19.81,19.77,19.77,113300.0,7.4275,7.4312,7.4162,7.4162,113300.0
2012-05-16 14:25:00,19.78,19.79,19.75,19.79,181400.0,7.42,7.4237,7.4087,7.4237,181400.0
2012-05-16 14:30:00,19.78,19.84,19.74,19.75,363300.0,7.42,7.4425,7.405,7.4087,363300.0
2012-05-16 14:35:00,19.75,19.78,19.74,19.78,108900.0,7.4087,7.42,7.405,7.42,108900.0
2012-05-16 14:40:00,19.78,19.87,19.77,19.84,116300.0,7.42,7.4538,7.4162,7.4425,116300.0
2012-05-16 14:45:00,19.84,19.91,19.81,19.89,161300.0,7.4425,7.4688,7.4312,7.4613,161300.0
2012-05-16 14:50:00,19.89,19.96,19.89,19.96,175200.0,7.4613,7.4875,7.4613,7.4875,175200.0
2012-05-16 14:55:00,19.96,20.1,19.95,20.04,363400.0,7.4875,7.54,7.4838,7.5175,363400.0
2012-05-16 15:00:00,20.04,20.07,20.0,20.02,246900.0,7.5175,7.5288,7.5025,7.51,246900.0
2012-05-16 15:05:00,20.01,20.08,20.0,20.04,308200.0,7.5063,7.5325,7.5025,7.5175,308200.0
2012-05-16 15:10:00,20.03,20.03,19.98,19.98,246300.0,7.5138,7.5138,7.495,7.495,246300.0
2012-05-16 15:15:00,19.98,20.06,19.96,20.06,226200.0,7.495,7.525,7.4875,7.525,226200.0
2012-05-16 15:20:00,20.05,20.06,20.01,20.04,322400.0,7.5213,7.525,7.5063,7.5175,322400.0
2012-05-16 15:25:00,20.04,20.08,19.95,19.95,321000.0,7.5175,7.5325,7.4838,7.4838,321000.0
2012-05-16 15:30:00,19.95,19.98,19.93,19.97,518200.0,7.4838,7.495,7.4763,7.4913,518200.0
2012-05-16 15:35:00,19.98,20.03,19.97,19.99,351100.0,7.495,7.5138,7.4913,7.4988,351100.0
2012-05-16 15:40:00,19.99,20.0,19.97,19.98,301800.0,7.4988,7.5025,7.4913,7.495,301800.0
2012-05-16 15:45:00,19.98,19.98,19.95,19.95,506700.0,7.495,7.495,7.4838,7.4838,506700.0
2012-05-16 15:50:00,19.95,19.98,19.92,19.97,578700.0,7.4838,7.495,7.4725,7.4913,578700.0
2012-05-16 15:55:00,19.98,19.98,19.91,19.92,901500.0,7.495,7.495,7.4688,7.4725,901500.0
2012-05-17 09:30:00,19.72,19.88,19.71,19.82,375700.0,7.3975,7.4575,7.3937,7.435,375700.0
2012-05-17 09:35:00,19.81,19.82,19.7,19.7,143400.0,7.4312,7.435,7.39,7.39,143400.0
2012-05-17 09:40:00,19.7,19.84,19.7,19.76,156500.0,7.39,7.4425,7.39,7.4125,156500.0
2012-05-17 09:45:00,19.77,19.77,19.67,19.71,237500.0,7.4162,7.4162,7.3787,7.3937,237500.0
2012-05-17 09:50:00,19.7,19.74,19.65,19.69,174300.0,7.39,7.405,7.3712,7.3862,174300.0
2012-05-17 09:55:00,19.69,19.71,19.65,19.68,226800.0,7.3862,7.3937,7.3712,7.3825,226800.0
2012-05-17 10:00:00,19.67,19.67,19.52,19.61,330300.0,7.3787,7.3787,7.3225,7.3562,330300.0
2012-05-17 10:05:00,19.61,19.83,19.6,19.82,526600.0,7.3562,7.4388,7.3525,7.435,526600.0
2012-05-17 10:10:00,19.81,19.9,19.78,19.82,341800.0,7.4312,7.465,7.42,7.435,341800.0
2012-05-17 10:15:00,19.82,19.93,19.82,19.88,227400.0,7.435,7.4763,7.435,7.4575,227400.0
2012-05-17 10:20:00,19.88,19.91,19.86,19.89,132500.0,7.4575,7.4688,7.45,7.4613,132500.0
2012-05-17 10:25:00,19.9,19.9,19.75,19.84,174500.0,7.465,7.465,7.4087,7.4425,174500.0
2012-05-17 10:30:00,19.84,19.84,19.74,19.78,199600.0,7.4425,7.4425,7.405,7.42,199600.0
2012-05-17 10:35:00,19.78,19.88,19.76,19.86,182600.0,7.42,7.4575,7.4125,7.45,182600.0
2012-05-17 10:40:00,19.86,19.91,19.81,19.81,164100.0,7.45,7.4688,7.4312,7.4312,164100.0
2012-05-17 10:45:00,19.82,19.87,19.77,19.83,223900.0,7.435,7.4538,7.4162,7.4388,223900.0
2012-05-17 10:50:00,19.82,19.87,19.78,19.85,158700.0,7.435,7.4538,7.42,7.4463,158700.0
2012-05-17 10:55:00,19.85,19.88,19.8,19.85,118300.0,7.4463,7.4575,7.4275,7.4463,118300.0
2012-05-17 11:00:00,19.85,19.89,19.81,19.89,305700.0,7.4463,7.4613,7.4312,7.4613,305700.0
2012-05-17 11:05:00,19.88,19.93,19.85,19.89,227700.0,7.4575,7.4763,7.4463,7.4613,227700.0
2012-05-17 11:10:00,19.89,19.89,19.81,19.85,143300.0,7.4613,7.4613,7.4312,7.4463,143300.0
2012-05-17 11:15:00,19.86,19.88,19.81,19.85,202900.0,7.45,7.4575,7.4312,7.4463,202900.0
2012-05-17 11:20:00,19.85,19.85,19.78,19.82,99600.0,7.4463,7.4463,7.42,7.435,99600.0
2012-05-17 11:25:00,19.82,19.84,19.79,19.81,86800.0,7.435,7.4425,7.4237,7.4312,86800.0
2012-05-17 11:30:00,19.81,19.83,19.73,19.76,109500.0,7.4312,7.4388,7.4012,7.4125,109500.0
2012-05-17 11:35:00,19.77,19.8,19.72,19.78,153900.0,7.4162,7.4275,7.3975,7.42,153900.0
2012-05-17 11:40:00,19.78,19.81,19.76,19.81,160900.0,7.42,7.4312,7.4125,7.4312,160900.0
2012-05-17 11:45:00,19.8,19.84,19.8,19.81,150300.0,7.4275,7.4425,7.4275,7.4312,150300.0
2012-05-17 11:50:00,19.81,19.82,19.77,19.78,121800.0,7.4312,7.435,7.4162,7.42,121800.0
2012-05-17 11:55:00,19.78,19.78,19.73,19.76,133300.0,7.42,7.42,7.4012,7.4125,133300.0
2012-05-17 12:00:00,19.76,19.76,19.65,19.66,138200.0,7.4125,7.4125,7.3712,7.375,138200.0
2012-05-17 12:05:00,19.66,19.68,19.63,19.68,108200.0,7.375,7.3825,7.3637,7.3825,108200.0
2012-05-17 12:10:00,19.67,19.67,19.62,19.65,157300.0,7.3787,7.3787,7.36,7.3712,157300.0
2012-05-17 12:15:00,19.65,19.68,19.64,19.68,146700.0,7.3712,7.3825,7.3675,7.3825,146700.0
2012-05-17 12:20:00,19.68,19.71,19.67,19.69,104500.0,7.3825,7.3937,7.3787,7.3862,104500.0
2012-05-17 12:25:00,19.69,19.71,19.63,19.65,140700.0,7.3862,7.3937,7.3637,7.3712,140700.0
2012-05-17 12:30:00,19.65,19.66,19.6,19.61,124100.0,7.3712,7.375,7.3525,7.3562,124100.0
2012-05-17 12:35:00,19.62,19.68,19.61,19.68,65800.0,7.36,7.3825,7.3562,7.3825,65800.0
2012-05-17 12:40:00,19.68,19.71,19.67,19.67,87900.0,7.3825,7.3937,7.3787,7.3787,87900.0
2012-05-17 12:45:00,19.68,19.71,19.67,19.69,54700.0,7.3825,7.3937,7.3787,7.3862,54700.0
2012-05-17 12:50:00,19.69,19.7,19.63,19.65,85900.0,7.3862,7.39,7.3637,7.3712,85900.0
2012-05-17 12:55:00,19.65,19.68,19.62,19.64,61100.0,7.3712,7.3825,7.36,7.3675,61100.0
2012-05-17 13:00:00,19.65,19.7,19.65,19.7,76100.0,7.3712,7.39,7.3712,7.39,76100.0
2012-05-17 13:05:00,19.7,19.74,19.69,19.7,98300.0,7.39,7.405,7.3862,7.39,98300.0
2012-05-17 13:10:00,19.7,19.73,19.7,19.7,87200.0,7.39,7.4012,7.39,7.39,87200.0
2012-05-17 13:15:00,19.7,19.72,19.67,19.72,42500.0,7.39,7.3975,7.3787,7.3975,42500.0
2012-05-17 13:20:00,19.71,19.73,19.69,19.73,77500.0,7.3937,7.4012,7.3862,7.4012,77500.0
2012-05-17 13:25:00,19.73,19.73,19.68,19.69,63800.0,7.4012,7.4012,7.3825,7.3862,63800.0
2012-05-17 13:30:00,19.69,19.71,19.64,19.68,150700.0,7.3862,7.3937,7.3675,7.3825,150700.0
2012-05-17 13:35:00,19.67,19.69,19.64,19.65,83100.0,7.3787,7.3862,7.3675,7.3712,83100.0
2012-05-17 13:40:00,19.64,19.66,19.62,19.64,102200.0,7.3675,7.375,7.36,7.3675,102200.0
2012-05-17 13:45:00,19.63,19.66,19.55,19.57,202000.0,7.3637,7.375,7.3337,7.3412,202000.0
2012-05-17 13:50:00,19.57,19.61,19.55,19.61,169200.0,7.3412,7.3562,7.3337,7.3562,169200.0
2012-05-17 13:55:00,19.61,19.65,19.61,19.62,111800.0,7.3562,7.3712,7.3562,7.36,111800.0
2012-05-17 14:00:00,19.63,19.63,19.57,19.59,116600.0,7.3637,7.3637,7.3412,7.3487,116600.0
2012-05-17 14:05:00,19.58,19.61,19.51,19.51,205700.0,7.345,7.3562,7.3187,7.3187,205700.0
2012-05-17 14:10:00,19.52,19.54,19.5,19.5,170800.0,7.3225,7.33,7.315,7.315,170800.0
2012-05-17 14:15:00,19.5,19.52,19.46,19.5,210100.0,7.315,7.3225,7.3,7.315,210100.0
2012-05-17 14:20:00,19.49,19.55,19.47,19.51,150600.0,7.3112,7.3337,7.3037,7.3187,150600.0
2012-05-17 14:25:00,19.5,19.51,19.43,19.44,193800.0,7.315,7.3187,7.2887,7.2925,193800.0
2012-05-17 14:30:00,19.43,19.45,19.4,19.4,134400.0,7.2887,7.2962,7.2774,7.2774,134400.0
2012-05-17 14:35:00,19.4,19.41,19.33,19.38,312900.0,7.2774,7.2812,7.2512,7.2699,312900.0
2012-05-17 14:40:00,19.38,19.42,19.37,19.39,249700.0,7.2699,7.2849,7.2662,7.2737,249700.0
2012-05-17 14:45:00,19.39,19.42,19.36,19.39,199500.0,7.2737,7.2849,7.2624,7.2737,199500.0
2012-05-17 14:50:00,19.4,19.4,19.35,19.36,166600.0,7.2774,7.2774,7.2587,7.2624,166600.0
2012-05-17 14:55:00,19.37,19.38,19.32,19.34,239100.0,7.2662,7.2699,7.2474,7.2549,239100.0
2012-05-17 15:00:00,19.33,19.38,19.32,19.36,283200.0,7.2512,7.2699,7.2474,7.2624,283200.0
2012-05-17 15:05:00,19.36,19.37,19.31,19.33,191900.0,7.2624,7.2662,7.2437,7.2512,191900.0
2012-05-17 15:10:00,19.32,19.37,19.3,19.37,227400.0,7.2474,7.2662,7.2399,7.2662,227400.0
2012-05-17 15:15:00,19.37,19.38,19.34,19.35,153100.0,7.2662,7.2699,7.2549,7.2587,153100.0
2012-05-17 15:20:00,19.34,19.35,19.29,19.31,210000.0,7.2549,7.2587,7.2362,7.2437,210000.0
2012-05-17 15:25:00,19.31,19.35,19.3,19.33,233700.0,7.2437,7.2587,7.2399,7.2512,233700.0
2012-05-17 15:30:00,19.33,19.34,19.28,19.3,313800.0,7.2512,7.2549,7.2324,7.2399,313800.0
2012-05-17 15:35:00,19.31,19.31,19.23,19.25,299400.0,7.2437,7.2437,7.2137,7.2212,299400.0
2012-05-17 15:40:00,19.26,19.28,19.22,19.23,232800.0,7.2249,7.2324,7.2099,7.2137,232800.0
2012-05-17 15:45:00,19.23,19.28,19.22,19.28,386200.0,7.2137,7.2324,7.2099,7.2324,386200.0
2012-05-17 15:50:00,19.28,19.28,19.25,19.28,422900.0,7.2324,7.2324,7.2212,7.2324,422900.0
2012-05-17 15:55:00,19.28,19.28,19.23,19.24,446100.0,7.2324,7.2324,7.2137,7.2174,446100.0
2012-05-18 09:30:00,19.33,19.5,19.27,19.43,406100.0,7.2512,7.315,7.2287,7.2887,406100.0
2012-05-18 09:35:00,19.43,19.51,19.38,19.39,239200.0,7.2887,7.3187,7.2699,7.2737,239200.0
2012-05-18 09:40:00,19.38,19.4,19.27,19.36,248400.0,7.2699,7.2774,7.2287,7.2624,248400.0
2012-05-18 09:45:00,19.36,19.47,19.32,19.41,303600.0,7.2624,7.3037,7.2474,7.2812,303600.0
2012-05-18 09:50:00,19.41,19.52,19.34,19.45,244800.0,7.2812,7.3225,7.2549,7.2962,244800.0
2012-05-18 09:55:00,19.45,19.48,19.41,19.45,249400.0,7.2962,7.3075,7.2812,7.2962,249400.0
2012-05-18 10:00:00,19.44,19.5,19.36,19.48,399900.0,7.2925,7.315,7.2624,7.3075,399900.0
2012-05-18 10:05:00,19.47,19.51,19.41,19.43,139800.0,7.3037,7.3187,7.2812,7.2887,139800.0
2012-05-18 10:10:00,19.42,19.46,19.38,19.44,138000.0,7.2849,7.3,7.2699,7.2925,138000.0
2012-05-18 10:15:00,19.44,19.48,19.38,19.4,109800.0,7.2925,7.3075,7.2699,7.2774,109800.0
2012-05-18 10:20:00,19.39,19.43,19.32,19.4,194100.0,7.2737,7.2887,7.2474,7.2774,194100.0
2012-05-18 10:25:00,19.4,19.41,19.34,19.36,100100.0,7.2774,7.2812,7.2549,7.2624,100100.0
2012-05-18 10:30:00,19.36,19.49,19.32,19.47,327100.0,7.2624,7.3112,7.2474,7.3037,327100.0
2012-05-18 10:35:00,19.47,19.51,19.37,19.5,298300.0,7.3037,7.3187,7.2662,7.315,298300.0
2012-05-18 10:40:00,19.51,19.55,19.45,19.55,133700.0,7.3187,7.3337,7.2962,7.3337,133700.0
2012-05-18 10:45:00,19.55,19.6,19.53,19.6,101400.0,7.3337,7.3525,7.3262,7.3525,101400.0
2012-05-18 10:50:00,19.6,19.69,19.6,19.68,176300.0,7.3525,7.3862,7.3525,7.3825,176300.0
2012-05-18 10:55:00,19.67,19.68,19.54,19.58,142200.0,7.3787,7.3825,7.33,7.345,142200.0
2012-05-18 11:00:00,19.58,19.63,19.54,19.61,171300.0,7.345,7.3637,7.33,7.3562,171300.0
2012-05-18 11:05:00,19.61,19.61,19.55,19.56,219100.0,7.3562,7.3562,7.3337,7.3375,219100.0
2012-05-18 11:10:00,19.56,19.62,19.55,19.6,167900.0,7.3375,7.36,7.3337,7.3525,167900.0
2012-05-18 11:15:00,19.59,19.61,19.51,19.55,150900.0,7.3487,7.3562,7.3187,7.3337,150900.0
2012-05-18 11:20:00,19.55,19.57,19.48,19.54,119400.0,7.3337,7.3412,7.3075,7.33,119400.0
2012-05-18 11:25:00,19.54,19.62,19.54,19.56,130900.0,7.33,7.36,7.33,7.3375,130900.0
2012-05-18 11:30:00,19.57,19.6,19.46,19.52,125500.0,7.3412,7.3525,7.3,7.3225,125500.0
2012-05-18 11:35:00,19.53,19.53,19.42,19.52,153000.0,7.3262,7.3262,7.2849,7.3225,153000.0
2012-05-18 11:40:00,19.52,19.55,19.5,19.54,132800.0,7.3225,7.3337,7.315,7.33,132800.0
2012-05-18 11:45:00,19.53,19.53,19.41,19.42,113400.0,7.3262,7.3262,7.2812,7.2849,113400.0
2012-05-18 11:50:00,19.41,19.43,19.36,19.41,247800.0,7.2812,7.2887,7.2624,7.2812,247800.0
2012-05-18 11:55:00,19.41,19.47,19.38,19.45,163400.0,7.2812,7.3037,7.2699,7.2962,163400.0
2012-05-18 12:00:00,19.45,19.5,19.45,19.48,102900.0,7.2962,7.315,7.2962,7.3075,102900.0
2012-05-18 12:05:00,19.48,19.5,19.44,19.47,131500.0,7.3075,7.315,7.2925,7.3037,131500.0
2012-05-18 12:10:00,19.48,19.5,19.44,19.5,121900.0,7.3075,7.315,7.2925,7.315,121900.0
2012-05-18 12:15:00,19.49,19.51,19.44,19.49,128100.0,7.3112,7.3187,7.2925,7.3112,128100.0
2012-05-18 12:20:00,19.48,19.52,19.47,19.5,90900.0,7.3075,7.3225,7.3037,7.315,90900.0
2012-05-18 12:25:00,19.51,19.55,19.5,19.54,135400.0,7.3187,7.3337,7.315,7.33,135400.0
2012-05-18 12:30:00,19.53,19.57,19.52,19.54,204400.0,7.3262,7.3412,7.3225,7.33,204400.0
2012-05-18 12:35:00,19.54,19.59,19.52,19.59,107300.0,7.33,7.3487,7.3225,7.3487,107300.0
2012-05-18 12:40:00,19.59,19.6,19.5,19.52,113100.0,7.3487,7.3525,7.315,7.3225,113100.0
2012-05-18 12:45:00,19.53,19.61,19.52,19.59,157600.0,7.3262,7.3562,7.3225,7.3487,157600.0
2012-05-18 12:50:00,19.59,19.62,19.54,19.54,94300.0,7.3487,7.36,7.33,7.33,94300.0
2012-05-18 12:55:00,19.55,19.6,19.53,19.54,111800.0,7.3337,7.3525,7.3262,7.33,111800.0
2012-05-18 13:00:00,19.54,19.55,19.51,19.52,46000.0,7.33,7.3337,7.3187,7.3225,46000.0
2012-05-18 13:05:00,19.52,19.57,19.51,19.55,110300.0,7.3225,7.3412,7.3187,7.3337,110300.0
2012-05-18 13:10:00,19.55,19.62,19.55,19.61,128100.0,7.3337,7.36,7.3337,7.3562,128100.0
2012-05-18 13:15:00,19.61,19.65,19.59,19.62,174700.0,7.3562,7.3712,7.3487,7.36,174700.0
2012-05-18 13:20:00,19.61,19.65,19.6,19.61,121600.0,7.3562,7.3712,7.3525,7.3562,121600.0
2012-05-18 13:25:00,19.6,19.62,19.59,19.62,127300.0,7.3525,7.36,7.3487,7.36,127300.0
2012-05-18 13:30:00,19.62,19.62,19.56,19.58,62600.0,7.36,7.36,7.3375,7.345,62600.0
2012-05-18 13:35:00,19.59,19.61,19.56,19.56,102900.0,7.3487,7.3562,7.3375,7.3375,102900.0
2012-05-18 13:40:00,19.56,19.59,19.56,19.57,91500.0,7.3375,7.3487,7.3375,7.3412,91500.0
2012-05-18 13:45:00,19.57,19.58,19.54,19.56,61900.0,7.3412,7.345,7.33,7.3375,61900.0
2012-05-18 13:50:00,19.56,19.56,19.5,19.55,70400.0,7.3375,7.3375,7.315,7.3337,70400.0
2012-05-18 13:55:00,19.55,19.56,19.5,19.5,154900.0,7.3337,7.3375,7.315,7.315,154900.0
2012-05-18 14:00:00,19.5,19.51,19.42,19.43,166400.0,7.315,7.3187,7.2849,7.2887,166400.0
2012-05-18 14:05:00,19.44,19.45,19.39,19.4,90900.0,7.2925,7.2962,7.2737,7.2774,90900.0
2012-05-18 14:10:00,19.41,19.48,19.39,19.47,61900.0,7.2812,7.3075,7.2737,7.3037,61900.0
2012-05-18 14:15:00,19.48,19.48,19.4,19.42,108200.0,7.3075,7.3075,7.2774,7.2849,108200.0
2012-05-18 14:20:00,19.41,19.46,19.4,19.4,124800.0,7.2812,7.3,7.2774,7.2774,124800.0
2012-05-18 14:25:00,19.39,19.44,19.38,19.44,97700.0,7.2737,7.2925,7.2699,7.2925,97700.0
2012-05-18 14:30:00,19.44,19.44,19.39,19.42,113100.0,7.2925,7.2925,7.2737,7.2849,113100.0
2012-05-18 14:35:00,19.42,19.43,19.39,19.39,130800.0,7.2849,7.2887,7.2737,7.2737,130800.0
2012-05-18 14:40:00,19.4,19.51,19.4,19.48,578900.0,7.2774,7.3187,7.2774,7.3075,578900.0
2012-05-18 14:45:00,19.48,19.53,19.46,19.5,205000.0,7.3075,7.3262,7.3,7.315,205000.0
2012-05-18 14:50:00,19.5,19.56,19.49,19.51,200900.0,7.315,7.3375,7.3112,7.3187,200900.0
2012-05-18 14:55:00,19.51,19.52,19.46,19.47,77300.0,7.3187,7.3225,7.3,7.3037,77300.0
2012-05-18 15:00:00,19.47,19.53,19.42,19.51,188600.0,7.3037,7.3262,7.2849,7.3187,188600.0
2012-05-18 15:05:00,19.51,19.63,19.5,19.63,388000.0,7.3187,7.3637,7.315,7.3637,388000.0
2012-05-18 15:10:00,19.63,19.74,19.63,19.68,411000.0,7.3637,7.405,7.3637,7.3825,411000.0
2012-05-18 15:15:00,19.68,19.72,19.64,19.71,386700.0,7.3825,7.3975,7.3675,7.3937,386700.0
2012-05-18 15:20:00,19.7,19.75,19.67,19.71,544400.0,7.39,7.4087,7.3787,7.3937,544400.0
2012-05-18 15:25:00,19.71,19.74,19.68,19.68,375500.0,7.3937,7.405,7.3825,7.3825,375500.0
2012-05-18 15:30:00,19.68,19.71,19.6,19.6,177700.0,7.3825,7.3937,7.3525,7.3525,177700.0
2012-05-18 15:35:00,19.61,19.66,19.61,19.66,208200.0,7.3562,7.375,7.3562,7.375,208200.0
2012-05-18 15:40:00,19.66,19.67,19.57,19.58,325800.0,7.375,7.3787,7.3412,7.345,325800.0
2012-05-18 15:45:00,19.57,19.62,19.56,19.61,484900.0,7.3412,7.36,7.3375,7.3562,484900.0
2012-05-18 15:50:00,19.6,19.63,19.58,19.59,578700.0,7.3525,7.3637,7.345,7.3487,578700.0
2012-05-18 15:55:00,19.59,19.65,19.58,19.63,613700.0,7.3487,7.3712,7.345,7.3637,613700.0
2012-05-21 09:30:00,19.79,19.89,19.72,19.86,280800.0,7.4237,7.4613,7.3975,7.45,280800.0
2012-05-21 09:35:00,19.87,19.97,19.77,19.95,286800.0,7.4538,7.4913,7.4162,7.4838,286800.0
2012-05-21 09:40:00,19.95,20.0,19.89,19.98,372000.0,7.4838,7.5025,7.4613,7.495,372000.0
2012-05-21 09:45:00,19.99,20.03,19.93,19.96,321300.0,7.4988,7.5138,7.4763,7.4875,321300.0
2012-05-21 09:50:00,19.97,19.98,19.82,19.82,189900.0,7.4913,7.495,7.435,7.435,189900.0
2012-05-21 09:55:00,19.83,19.93,19.83,19.91,124500.0,7.4388,7.4763,7.4388,7.4688,124500.0
2012-05-21 10:00:00,19.9,19.95,19.86,19.91,286000.0,7.465,7.4838,7.45,7.4688,286000.0
2012-05-21 10:05:00,19.91,19.96,19.82,19.94,313400.0,7.4688,7.4875,7.435,7.48,313400.0
2012-05-21 10:10:00,19.94,20.0,19.88,19.99,309000.0,7.48,7.5025,7.4575,7.4988,309000.0
2012-05-21 10:15:00,19.99,20.14,19.99,20.1,821800.0,7.4988,7.555,7.4988,7.54,821800.0
2012-05-21 10:20:00,20.11,20.15,20.08,20.1,637600.0,7.5438,7.5588,7.5325,7.54,637600.0
2012-05-21 10:25:00,20.1,20.18,20.09,20.14,272600.0,7.54,7.57,7.5363,7.555,272600.0
2012-05-21 10:30:00,20.13,20.18,20.12,20.13,314200.0,7.5513,7.57,7.5475,7.5513,314200.0
2012-05-21 10:35:00,20.13,20.18,20.12,20.14,392700.0,7.5513,7.57,7.5475,7.555,392700.0
2012-05-21 10:40:00,20.13,20.21,20.12,20.18,187500.0,7.5513,7.5813,7.5475,7.57,187500.0
2012-05-21 10:45:00,20.18,20.34,20.17,20.31,269300.0,7.57,7.6301,7.5663,7.6188,269300.0
2012-05-21 10:50:00,20.31,20.39,20.29,20.36,337100.0,7.6188,7.6488,7.6113,7.6376,337100.0
2012-05-21 10:55:00,20.37,20.41,20.35,20.4,317300.0,7.6413,7.6563,7.6338,7.6526,317300.0
2012-05-21 11:00:00,20.4,20.43,20.39,20.4,350600.0,7.6526,7.6638,7.6488,7.6526,350600.0
2012-05-21 11:05:00,20.4,20.52,20.4,20.47,443200.0,7.6526,7.6976,7.6526,7.6788,443200.0
2012-05-21 11:10:00,20.47,20.48,20.41,20.41,305500.0,7.6788,7.6826,7.6563,7.6563,305500.0
2012-05-21 11:15:00,20.41,20.45,20.37,20.37,280800.0,7.6563,7.6713,7.6413,7.6413,280800.0
2012-05-21 11:20:00,20.38,20.4,20.35,20.35,281900.0,7.6451,7.6526,7.6338,7.6338,281900.0
2012-05-21 11:25:00,20.35,20.4,20.3,20.34,206600.0,7.6338,7.6526,7.6151,7.6301,206600.0
2012-05-21 11:30:00,20.33,20.36,20.26,20.26,152900.0,7.6263,7.6376,7.6001,7.6001,152900.0
2012-05-21 11:35:00,20.26,20.34,20.26,20.28,163200.0,7.6001,7.6301,7.6001,7.6076,163200.0
2012-05-21 11:40:00,20.28,20.32,20.26,20.31,178200.0,7.6076,7.6226,7.6001,7.6188,178200.0
2012-05-21 11:45:00,20.31,20.32,20.26,20.26,314900.0,7.6188,7.6226,7.6001,7.6001,314900.0
2012-05-21 11:50:00,20.26,20.32,20.25,20.27,157500.0,7.6001,7.6226,7.5963,7.6038,157500.0
2012-05-21 11:55:00,20.27,20.3,20.25,20.25,72000.0,7.6038,7.6151,7.5963,7.5963,72000.0
2012-05-21 12:00:00,20.25,20.32,20.21,20.3,268500.0,7.5963,7.6226,7.5813,7.6151,268500.0
2012-05-21 12:05:00,20.31,20.31,20.25,20.29,144100.0,7.6188,7.6188,7.5963,7.6113,144100.0
2012-05-21 12:10:00,20.29,20.32,20.28,20.28,96100.0,7.6113,7.6226,7.6076,7.6076,96100.0
2012-05-21 12:15:00,20.28,20.37,20.28,20.34,149300.0,7.6076,7.6413,7.6076,7.6301,149300.0
2012-05-21 12:20:00,20.35,20.35,20.29,20.29,140500.0,7.6338,7.6338,7.6113,7.6113,140500.0
2012-05-21 12:25:00,20.29,20.32,20.28,20.3,84800.0,7.6113,7.6226,7.6076,7.6151,84800.0
2012-05-21 12:30:00,20.3,20.31,20.26,20.29,106900.0,7.6151,7.6188,7.6001,7.6113,106900.0
2012-05-21 12:35:00,20.29,20.35,20.29,20.35,174500.0,7.6113,7.6338,7.6113,7.6338,174500.0
2012-05-21 12:40:00,20.34,20.39,20.34,20.35,209200.0,7.6301,7.6488,7.6301,7.6338,209200.0
2012-05-21 12:45:00,20.36,20.41,20.35,20.4,172200.0,7.6376,7.6563,7.6338,7.6526,172200.0
2012-05-21 12:50:00,20.4,20.44,20.4,20.43,88200.0,7.6526,7.6676,7.6526,7.6638,88200.0
2012-05-21 12:55:00,20.43,20.44,20.41,20.43,201900.0,7.6638,7.6676,7.6563,7.6638,201900.0
2012-05-21 13:00:00,20.43,20.45,20.42,20.43,204500.0,7.6638,7.6713,7.6601,7.6638,204500.0
2012-05-21 13:05:00,20.43,20.5,20.42,20.5,225400.0,7.6638,7.6901,7.6601,7.6901,225400.0
2012-05-21 13:10:00,20.5,20.52,20.41,20.41,202600.0,7.6901,7.6976,7.6563,7.6563,202600.0
2012-05-21 13:15:00,20.41,20.45,20.4,20.41,163000.0,7.6563,7.6713,7.6526,7.6563,163000.0
2012-05-21 13:20:00,20.4,20.44,20.4,20.41,79600.0,7.6526,7.6676,7.6526,7.6563,79600.0
2012-05-21 13:25:00,20.41,20.43,20.39,20.42,186300.0,7.6563,7.6638,7.6488,7.6601,186300.0
2012-05-21 13:30:00,20.42,20.49,20.42,20.48,256200.0,7.6601,7.6863,7.6601,7.6826,256200.0
2012-05-21 13:35:00,20.48,20.49,20.48,20.48,132900.0,7.6826,7.6863,7.6826,7.6826,132900.0
2012-05-21 13:40:00,20.48,20.52,20.46,20.5,303700.0,7.6826,7.6976,7.6751,7.6901,303700.0
2012-05-21 13:45:00,20.51,20.54,20.48,20.51,282600.0,7.6938,7.7051,7.6826,7.6938,282600.0
2012-05-21 13:50:00,20.51,20.53,20.45,20.46,269600.0,7.6938,7.7013,7.6713,7.6751,269600.0
2012-05-21 13:55:00,20.46,20.46,20.4,20.41,189200.0,7.6751,7.6751,7.6526,7.6563,189200.0
2012-05-21 14:00:00,20.41,20.42,20.32,20.33,211700.0,7.6563,7.6601,7.6226,7.6263,211700.0
2012-05-21 14:05:00,20.33,20.35,20.31,20.34,128800.0,7.6263,7.6338,7.6188,7.6301,128800.0
2012-05-21 14:10:00,20.34,20.35,20.32,20.35,86600.0,7.6301,7.6338,7.6226,7.6338,86600.0
2012-05-21 14:15:00,20.34,20.38,20.32,20.38,117600.0,7.6301,7.6451,7.6226,7.6451,117600.0
2012-05-21 14:20:00,20.38,20.43,20.32,20.35,162900.0,7.6451,7.6638,7.6226,7.6338,162900.0
2012-05-21 14:25:00,20.36,20.36,20.34,20.35,137500.0,7.6376,7.6376,7.6301,7.6338,137500.0
2012-05-21 14:30:00,20.35,20.37,20.35,20.36,97300.0,7.6338,7.6413,7.6338,7.6376,97300.0
2012-05-21 14:35:00,20.36,20.37,20.34,20.34,96800.0,7.6376,7.6413,7.6301,7.6301,96800.0
2012-05-21 14:40:00,20.34,20.4,20.34,20.4,144800.0,7.6301,7.6526,7.6301,7.6526,144800.0
2012-05-21 14:45:00,20.39,20.41,20.38,20.4,170800.0,7.6488,7.6563,7.6451,7.6526,170800.0
2012-05-21 14:50:00,20.4,20.47,20.4,20.46,134000.0,7.6526,7.6788,7.6526,7.6751,134000.0
2012-05-21 14:55:00,20.46,20.51,20.46,20.48,299300.0,7.6751,7.6938,7.6751,7.6826,299300.0
2012-05-21 15:00:00,20.48,20.52,20.48,20.51,151700.0,7.6826,7.6976,7.6826,7.6938,151700.0
2012-05-21 15:05:00,20.51,20.58,20.5,20.56,205500.0,7.6938,7.7201,7.6901,7.7126,205500.0
2012-05-21 15:10:00,20.56,20.57,20.5,20.51,169400.0,7.7126,7.7163,7.6901,7.6938,169400.0
2012-05-21 15:15:00,20.51,20.59,20.5,20.59,244300.0,7.6938,7.7238,7.6901,7.7238,244300.0
2012-05-21 15:20:00,20.59,20.62,20.58,20.59,297400.0,7.7238,7.7351,7.7201,7.7238,297400.0
2012-05-21 15:25:00,20.58,20.67,20.58,20.65,293300.0,7.7201,7.7539,7.7201,7.7464,293300.0
2012-05-21 15:30:00,20.65,20.69,20.63,20.68,298400.0,7.7464,7.7614,7.7389,7.7576,298400.0
2012-05-21 15:35:00,20.68,20.69,20.61,20.64,356900.0,7.7576,7.7614,7.7313,7.7426,356900.0
2012-05-21 15:40:00,20.65,20.66,20.62,20.64,286600.0,7.7464,7.7501,7.7351,7.7426,286600.0
2012-05-21 15:45:00,20.64,20.67,20.62,20.67,487400.0,7.7426,7.7539,7.7351,7.7539,487400.0
2012-05-21 15:50:00,20.67,20.71,20.65,20.7,622800.0,7.7539,7.7689,7.7464,7.7651,622800.0
2012-05-21 15:55:00,20.7,20.71,20.67,20.69,1024800.0,7.7651,7.7689,7.7539,7.7614,1024800.0
2012-05-22 09:30:00,20.56,20.63,20.35,20.37,557300.0,7.7126,7.7389,7.6338,7.6413,557300.0
2012-05-22 09:35:00,20.37,20.39,20.28,20.28,199300.0,7.6413,7.6488,7.6076,7.6076,199300.0
2012-05-22 09:40:00,20.28,20.39,20.25,20.39,132600.0,7.6076,7.6488,7.5963,7.6488,132600.0
2012-05-22 09:45:00,20.39,20.39,20.31,20.32,262100.0,7.6488,7.6488,7.6188,7.6226,262100.0
2012-05-22 09:50:00,20.33,20.43,20.32,20.4,260700.0,7.6263,7.6638,7.6226,7.6526,260700.0
2012-05-22 09:55:00,20.41,20.43,20.33,20.34,305900.0,7.6563,7.6638,7.6263,7.6301,305900.0
2012-05-22 10:00:00,20.34,20.42,20.29,20.42,256600.0,7.6301,7.6601,7.6113,7.6601,256600.0
2012-05-22 10:05:00,20.41,20.46,20.36,20.41,325600.0,7.6563,7.6751,7.6376,7.6563,325600.0
2012-05-22 10:10:00,20.41,20.56,20.38,20.49,338700.0,7.6563,7.7126,7.6451,7.6863,338700.0
2012-05-22 10:15:00,20.5,20.67,20.48,20.64,237000.0,7.6901,7.7539,7.6826,7.7426,237000.0
2012-05-22 10:20:00,20.65,20.69,20.61,20.62,326200.0,7.7464,7.7614,7.7313,7.7351,326200.0
2012-05-22 10:25:00,20.63,20.7,20.62,20.67,142900.0,7.7389,7.7651,7.7351,7.7539,142900.0
2012-05-22 10:30:00,20.67,20.75,20.65,20.74,198800.0,7.7539,7.7839,7.7464,7.7801,198800.0
2012-05-22 10:35:00,20.74,20.84,20.73,20.79,223200.0,7.7801,7.8176,7.7764,7.7989,223200.0
2012-05-22 10:40:00,20.79,20.86,20.75,20.77,216900.0,7.7989,7.8251,7.7839,7.7914,216900.0
2012-05-22 10:45:00,20.76,20.8,20.71,20.78,148900.0,7.7876,7.8026,7.7689,7.7951,148900.0
2012-05-22 10:50:00,20.78,20.78,20.65,20.67,171500.0,7.7951,7.7951,7.7464,7.7539,171500.0
2012-05-22 10:55:00,20.67,20.71,20.59,20.66,180800.0,7.7539,7.7689,7.7238,7.7501,180800.0
2012-05-22 11:00:00,20.66,20.7,20.58,20.59,190400.0,7.7501,7.7651,7.7201,7.7238,190400.0
2012-05-22 11:05:00,20.6,20.6,20.5,20.52,126200.0,7.7276,7.7276,7.6901,7.6976,126200.0
2012-05-22 11:10:00,20.52,20.62,20.52,20.55,132900.0,7.6976,7.7351,7.6976,7.7088,132900.0
2012-05-22 11:15:00,20.54,20.56,20.49,20.51,162100.0,7.7051,7.7126,7.6863,7.6938,162100.0
2012-05-22 11:20:00,20.51,20.55,20.47,20.5,132900.0,7.6938,7.7088,7.6788,7.6901,132900.0
2012-05-22 11:25:00,20.5,20.52,20.46,20.49,283700.0,7.6901,7.6976,7.6751,7.6863,283700.0
2012-05-22 11:30:00,20.5,20.58,20.48,20.56,210000.0,7.6901,7.7201,7.6826,7.7126,210000.0
2012-05-22 11:35:00,20.56,20.56,20.46,20.5,196800.0,7.7126,7.7126,7.6751,7.6901,196800.0
2012-05-22 11:40:00,20.5,20.51,20.46,20.49,274900.0,7.6901,7.6938,7.6751,7.6863,274900.0
2012-05-22 11:45:00,20.48,20.5,20.46,20.49,152100.0,7.6826,7.6901,7.6751,7.6863,152100.0
2012-05-22 11:50:00,20.49,20.51,20.38,20.41,174400.0,7.6863,7.6938,7.6451,7.6563,174400.0
2012-05-22 11:55:00,20.41,20.42,20.32,20.33,166300.0,7.6563,7.6601,7.6226,7.6263,166300.0
2012-05-22 12:00:00,20.33,20.33,20.23,20.28,147300.0,7.6263,7.6263,7.5888,7.6076,147300.0
2012-05-22 12:05:00,20.28,20.3,20.19,20.2,164200.0,7.6076,7.6151,7.5738,7.5775,164200.0
2012-05-22 12:10:00,20.21,20.26,20.19,20.25,213000.0,7.5813,7.6001,7.5738,7.5963,213000.0
2012-05-22 12:15:00,20.25,20.29,20.23,20.23,96500.0,7.5963,7.6113,7.5888,7.5888,96500.0
2012-05-22 12:20:00,20.24,20.27,20.22,20.26,91000.0,7.5926,7.6038,7.585,7.6001,91000.0
2012-05-22 12:25:00,20.26,20.26,20.21,20.21,73200.0,7.6001,7.6001,7.5813,7.5813,73200.0
2012-05-22 12:30:00,20.21,20.24,20.19,20.21,77400.0,7.5813,7.5926,7.5738,7.5813,77400.0
2012-05-22 12:35:00,20.22,20.23,20.19,20.21,76800.0,7.585,7.5888,7.5738,7.5813,76800.0
2012-05-22 12:40:00,20.22,20.23,20.21,20.21,170000.0,7.585,7.5888,7.5813,7.5813,170000.0
2012-05-22 12:45:00,20.2,20.23,20.2,20.2,85500.0,7.5775,7.5888,7.5775,7.5775,85500.0
2012-05-22 12:50:00,20.2,20.2,20.14,20.16,102500.0,7.5775,7.5775,7.555,7.5625,102500.0
2012-05-22 12:55:00,20.16,20.2,20.14,20.14,67200.0,7.5625,7.5775,7.555,7.555,67200.0
2012-05-22 13:00:00,20.14,20.2,20.14,20.15,118500.0,7.555,7.5775,7.555,7.5588,118500.0
2012-05-22 13:05:00,20.15,20.16,20.03,20.03,475000.0,7.5588,7.5625,7.5138,7.5138,475000.0
2012-05-22 13:10:00,20.04,20.05,19.99,20.04,284600.0,7.5175,7.5213,7.4988,7.5175,284600.0
2012-05-22 13:15:00,20.04,20.05,19.99,20.02,243900.0,7.5175,7.5213,7.4988,7.51,243900.0
2012-05-22 13:20:00,20.03,20.06,20.0,20.06,148500.0,7.5138,7.525,7.5025,7.525,148500.0
2012-05-22 13:25:00,20.06,20.07,20.03,20.07,135900.0,7.525,7.5288,7.5138,7.5288,135900.0
2012-05-22 13:30:00,20.06,20.14,20.02,20.13,163300.0,7.525,7.555,7.51,7.5513,163300.0
2012-05-22 13:35:00,20.12,20.14,20.08,20.09,95100.0,7.5475,7.555,7.5325,7.5363,95100.0
2012-05-22 13:40:00,20.09,20.09,20.03,20.08,202400.0,7.5363,7.5363,7.5138,7.5325,202400.0
2012-05-22 13:45:00,20.08,20.19,20.05,20.19,416700.0,7.5325,7.5738,7.5213,7.5738,416700.0
2012-05-22 13:50:00,20.19,20.19,20.12,20.14,132000.0,7.5738,7.5738,7.5475,7.555,132000.0
2012-05-22 13:55:00,20.15,20.18,20.14,20.18,68200.0,7.5588,7.57,7.555,7.57,68200.0
2012-05-22 14:00:00,20.17,20.26,20.17,20.23,102900.0,7.5663,7.6001,7.5663,7.5888,102900.0
2012-05-22 14:05:00,20.23,20.27,20.16,20.27,152100.0,7.5888,7.6038,7.5625,7.6038,152100.0
2012-05-22 14:10:00,20.28,20.28,20.11,20.16,178200.0,7.6076,7.6076,7.5438,7.5625,178200.0
2012-05-22 14:15:00,20.16,20.19,20.1,20.14,152100.0,7.5625,7.5738,7.54,7.555,152100.0
2012-05-22 14:20:00,20.14,20.23,20.14,20.23,70600.0,7.555,7.5888,7.555,7.5888,70600.0
2012-05-22 14:25:00,20.22,20.26,20.18,20.2,154900.0,7.585,7.6001,7.57,7.5775,154900.0
2012-05-22 14:30:00,20.2,20.21,20.11,20.16,92500.0,7.5775,7.5813,7.5438,7.5625,92500.0
2012-05-22 14:35:00,20.16,20.19,20.13,20.13,87700.0,7.5625,7.5738,7.5513,7.5513,87700.0
2012-05-22 14:40:00,20.14,20.18,20.12,20.16,92300.0,7.555,7.57,7.5475,7.5625,92300.0
2012-05-22 14:45:00,20.16,20.17,20.11,20.15,118000.0,7.5625,7.5663,7.5438,7.5588,118000.0
2012-05-22 14:50:00,20.15,20.16,20.11,20.11,276000.0,7.5588,7.5625,7.5438,7.5438,276000.0
2012-05-22 14:55:00,20.11,20.16,20.1,20.14,163100.0,7.5438,7.5625,7.54,7.555,163100.0
2012-05-22 15:00:00,20.15,20.17,20.08,20.15,165200.0,7.5588,7.5663,7.5325,7.5588,165200.0
2012-05-22 15:05:00,20.15,20.16,20.11,20.12,75100.0,7.5588,7.5625,7.5438,7.5475,75100.0
2012-05-22 15:10:00,20.12,20.13,20.07,20.08,153700.0,7.5475,7.5513,7.5288,7.5325,153700.0
2012-05-22 15:15:00,20.08,20.11,19.98,19.98,248100.0,7.5325,7.5438,7.495,7.495,248100.0
2012-05-22 15:20:00,19.98,19.99,19.94,19.98,462500.0,7.495,7.4988,7.48,7.495,462500.0
2012-05-22 15:25:00,19.98,20.01,19.87,19.87,649300.0,7.495,7.5063,7.4538,7.4538,649300.0
2012-05-22 15:30:00,19.87,19.89,19.79,19.8,503800.0,7.4538,7.4613,7.4237,7.4275,503800.0
2012-05-22 15:35:00,19.79,19.87,19.79,19.8,498500.0,7.4237,7.4538,7.4237,7.4275,498500.0
2012-05-22 15:40:00,19.8,19.81,19.7,19.7,574100.0,7.4275,7.4312,7.39,7.39,574100.0
2012-05-22 15:45:00,19.71,19.77,19.68,19.77,1829600.0,7.3937,7.4162,7.3825,7.4162,1829600.0
2012-05-22 15:50:00,19.76,19.83,19.74,19.82,1070800.0,7.4125,7.4388,7.405,7.435,1070800.0
2012-05-22 15:55:00,19.82,19.88,19.8,19.87,1121500.0,7.435,7.4575,7.4275,7.4538,1121500.0
2012-05-23 09:30:00,19.7,19.7,19.54,19.66,421300.0,7.39,7.39,7.33,7.375,421300.0
2012-05-23 09:35:00,19.66,19.71,19.64,19.67,269200.0,7.375,7.3937,7.3675,7.3787,269200.0
2012-05-23 09:40:00,19.66,19.68,19.61,19.64,283600.0,7.375,7.3825,7.3562,7.3675,283600.0
2012-05-23 09:45:00,19.65,19.73,19.6,19.62,228700.0,7.3712,7.4012,7.3525,7.36,228700.0
2012-05-23 09:50:00,19.62,19.64,19.59,19.6,253400.0,7.36,7.3675,7.3487,7.3525,253400.0
2012-05-23 09:55:00,19.61,19.63,19.59,19.61,379800.0,7.3562,7.3637,7.3487,7.3562,379800.0
2012-05-23 10:00:00,19.6,19.66,19.52,19.58,520800.0,7.3525,7.375,7.3225,7.345,520800.0
2012-05-23 10:05:00,19.57,19.71,19.56,19.67,237100.0,7.3412,7.3937,7.3375,7.3787,237100.0
2012-05-23 10:10:00,19.68,19.69,19.55,19.58,122600.0,7.3825,7.3862,7.3337,7.345,122600.0
2012-05-23 10:15:00,19.59,19.62,19.45,19.47,290300.0,7.3487,7.36,7.2962,7.3037,290300.0
2012-05-23 10:20:00,19.47,19.54,19.44,19.48,168600.0,7.3037,7.33,7.2925,7.3075,168600.0
2012-05-23 10:25:00,19.48,19.48,19.41,19.43,149800.0,7.3075,7.3075,7.2812,7.2887,149800.0
2012-05-23 10:30:00,19.44,19.45,19.37,19.37,226600.0,7.2925,7.2962,7.2662,7.2662,226600.0
2012-05-23 10:35:00,19.37,19.41,19.34,19.35,238700.0,7.2662,7.2812,7.2549,7.2587,238700.0
2012-05-23 10:40:00,19.35,19.41,19.35,19.37,139000.0,7.2587,7.2812,7.2587,7.2662,139000.0
2012-05-23 10:45:00,19.37,19.4,19.34,19.38,244600.0,7.2662,7.2774,7.2549,7.2699,244600.0
2012-05-23 10:50:00,19.38,19.48,19.38,19.48,142800.0,7.2699,7.3075,7.2699,7.3075,142800.0
2012-05-23 10:55:00,19.48,19.52,19.45,19.48,274000.0,7.3075,7.3225,7.2962,7.3075,274000.0
2012-05-23 11:00:00,19.48,19.48,19.4,19.43,186700.0,7.3075,7.3075,7.2774,7.2887,186700.0
2012-05-23 11:05:00,19.43,19.56,19.42,19.55,292400.0,7.2887,7.3375,7.2849,7.3337,292400.0
2012-05-23 11:10:00,19.55,19.55,19.47,19.49,165900.0,7.3337,7.3337,7.3037,7.3112,165900.0
2012-05-23 11:15:00,19.49,19.56,19.48,19.54,182300.0,7.3112,7.3375,7.3075,7.33,182300.0
2012-05-23 11:20:00,19.53,19.57,19.53,19.57,189000.0,7.3262,7.3412,7.3262,7.3412,189000.0
2012-05-23 11:25:00,19.56,19.57,19.47,19.48,192500.0,7.3375,7.3412,7.3037,7.3075,192500.0
2012-05-23 11:30:00,19.47,19.57,19.47,19.52,252700.0,7.3037,7.3412,7.3037,7.3225,252700.0
2012-05-23 11:35:00,19.51,19.52,19.46,19.47,234200.0,7.3187,7.3225,7.3,7.3037,234200.0
2012-05-23 11:40:00,19.46,19.52,19.45,19.49,356100.0,7.3,7.3225,7.2962,7.3112,356100.0
2012-05-23 11:45:00,19.5,19.5,19.33,19.34,482900.0,7.315,7.315,7.2512,7.2549,482900.0
2012-05-23 11:50:00,19.34,19.42,19.31,19.38,266100.0,7.2549,7.2849,7.2437,7.2699,266100.0
2012-05-23 11:55:00,19.38,19.38,19.21,19.25,359800.0,7.2699,7.2699,7.2062,7.2212,359800.0
2012-05-23 12:00:00,19.26,19.27,19.21,19.22,159300.0,7.2249,7.2287,7.2062,7.2099,159300.0
2012-05-23 12:05:00,19.23,19.25,19.2,19.2,125500.0,7.2137,7.2212,7.2024,7.2024,125500.0
2012-05-23 12:10:00,19.21,19.23,19.17,19.18,176000.0,7.2062,7.2137,7.1912,7.1949,176000.0
2012-05-23 12:15:00,19.18,19.28,19.16,19.27,132300.0,7.1949,7.2324,7.1874,7.2287,132300.0
2012-05-23 12:20:00,19.27,19.28,19.24,19.26,108600.0,7.2287,7.2324,7.2174,7.2249,108600.0
2012-05-23 12:25:00,19.26,19.29,19.2,19.25,184100.0,7.2249,7.2362,7.2024,7.2212,184100.0
2012-05-23 12:30:00,19.25,19.26,19.19,19.25,152000.0,7.2212,7.2249,7.1987,7.2212,152000.0
2012-05-23 12:35:00,19.25,19.31,19.24,19.3,71200.0,7.2212,7.2437,7.2174,7.2399,71200.0
2012-05-23 12:40:00,19.3,19.32,19.29,19.31,80300.0,7.2399,7.2474,7.2362,7.2437,80300.0
2012-05-23 12:45:00,19.31,19.35,19.3,19.3,98100.0,7.2437,7.2587,7.2399,7.2399,98100.0
2012-05-23 12:50:00,19.31,19.33,19.29,19.3,281600.0,7.2437,7.2512,7.2362,7.2399,281600.0
2012-05-23 12:55:00,19.31,19.31,19.28,19.29,114000.0,7.2437,7.2437,7.2324,7.2362,114000.0
2012-05-23 13:00:00,19.3,19.38,19.29,19.34,226000.0,7.2399,7.2699,7.2362,7.2549,226000.0
2012-05-23 13:05:00,19.34,19.4,19.33,19.4,154200.0,7.2549,7.2774,7.2512,7.2774,154200.0
2012-05-23 13:10:00,19.39,19.46,19.39,19.43,161700.0,7.2737,7.3,7.2737,7.2887,161700.0
2012-05-23 13:15:00,19.42,19.44,19.38,19.38,66100.0,7.2849,7.2925,7.2699,7.2699,66100.0
2012-05-23 13:20:00,19.39,19.47,19.39,19.43,137700.0,7.2737,7.3037,7.2737,7.2887,137700.0
2012-05-23 13:25:00,19.44,19.45,19.42,19.43,244900.0,7.2925,7.2962,7.2849,7.2887,244900.0
2012-05-23 13:30:00,19.43,19.48,19.39,19.39,129500.0,7.2887,7.3075,7.2737,7.2737,129500.0
2012-05-23 13:35:00,19.39,19.43,19.38,19.4,125900.0,7.2737,7.2887,7.2699,7.2774,125900.0
2012-05-23 13:40:00,19.41,19.46,19.41,19.46,125900.0,7.2812,7.3,7.2812,7.3,125900.0
2012-05-23 13:45:00,19.46,19.5,19.44,19.48,167700.0,7.3,7.315,7.2925,7.3075,167700.0
2012-05-23 13:50:00,19.48,19.5,19.42,19.43,69800.0,7.3075,7.315,7.2849,7.2887,69800.0
2012-05-23 13:55:00,19.43,19.47,19.41,19.45,90200.0,7.2887,7.3037,7.2812,7.2962,90200.0
2012-05-23 14:00:00,19.46,19.48,19.38,19.38,154200.0,7.3,7.3075,7.2699,7.2699,154200.0
2012-05-23 14:05:00,19.38,19.47,19.36,19.47,206000.0,7.2699,7.3037,7.2624,7.3037,206000.0
2012-05-23 14:10:00,19.46,19.48,19.43,19.43,69100.0,7.3,7.3075,7.2887,7.2887,69100.0
2012-05-23 14:15:00,19.43,19.46,19.36,19.38,155100.0,7.2887,7.3,7.2624,7.2699,155100.0
2012-05-23 14:20:00,19.39,19.41,19.37,19.38,157400.0,7.2737,7.2812,7.2662,7.2699,157400.0
2012-05-23 14:25:00,19.37,19.38,19.29,19.29,214000.0,7.2662,7.2699,7.2362,7.2362,214000.0
2012-05-23 14:30:00,19.29,19.36,19.26,19.35,176700.0,7.2362,7.2624,7.2249,7.2587,176700.0
2012-05-23 14:35:00,19.35,19.39,19.34,19.38,139800.0,7.2587,7.2737,7.2549,7.2699,139800.0
2012-05-23 14:40:00,19.37,19.47,19.34,19.41,236200.0,7.2662,7.3037,7.2549,7.2812,236200.0
2012-05-23 14:45:00,19.42,19.45,19.41,19.44,116600.0,7.2849,7.2962,7.2812,7.2925,116600.0
2012-05-23 14:50:00,19.44,19.47,19.43,19.44,76100.0,7.2925,7.3037,7.2887,7.2925,76100.0
2012-05-23 14:55:00,19.44,19.44,19.38,19.42,248200.0,7.2925,7.2925,7.2699,7.2849,248200.0
2012-05-23 15:00:00,19.43,19.46,19.39,19.41,213800.0,7.2887,7.3,7.2737,7.2812,213800.0
2012-05-23 15:05:00,19.41,19.49,19.4,19.49,211100.0,7.2812,7.3112,7.2774,7.3112,211100.0
2012-05-23 15:10:00,19.48,19.48,19.39,19.42,205700.0,7.3075,7.3075,7.2737,7.2849,205700.0
2012-05-23 15:15:00,19.42,19.43,19.36,19.39,386100.0,7.2849,7.2887,7.2624,7.2737,386100.0
2012-05-23 15:20:00,19.4,19.48,19.39,19.43,383500.0,7.2774,7.3075,7.2737,7.2887,383500.0
2012-05-23 15:25:00,19.43,19.5,19.43,19.49,183200.0,7.2887,7.315,7.2887,7.3112,183200.0
2012-05-23 15:30:00,19.49,19.57,19.48,19.55,238700.0,7.3112,7.3412,7.3075,7.3337,238700.0
2012-05-23 15:35:00,19.55,19.65,19.55,19.63,456400.0,7.3337,7.3712,7.3337,7.3637,456400.0
2012-05-23 15:40:00,19.63,19.68,19.62,19.68,270300.0,7.3637,7.3825,7.36,7.3825,270300.0
2012-05-23 15:45:00,19.68,19.69,19.64,19.69,324900.0,7.3825,7.3862,7.3675,7.3862,324900.0
2012-05-23 15:50:00,19.69,19.7,19.64,19.64,530800.0,7.3862,7.39,7.3675,7.3675,530800.0
2012-05-23 15:55:00,19.64,19.69,19.64,19.66,819000.0,7.3675,7.3862,7.3675,7.375,819000.0
2012-05-24 09:30:00,19.77,19.78,19.61,19.61,310800.0,7.4162,7.42,7.3562,7.3562,310800.0
2012-05-24 09:35:00,19.61,19.62,19.36,19.41,603000.0,7.3562,7.36,7.2624,7.2812,603000.0
2012-05-24 09:40:00,19.4,19.52,19.38,19.52,259200.0,7.2774,7.3225,7.2699,7.3225,259200.0
2012-05-24 09:45:00,19.52,19.53,19.3,19.33,326200.0,7.3225,7.3262,7.2399,7.2512,326200.0
2012-05-24 09:50:00,19.32,19.39,19.12,19.17,424100.0,7.2474,7.2737,7.1724,7.1912,424100.0
2012-05-24 09:55:00,19.16,19.24,19.14,19.23,303600.0,7.1874,7.2174,7.1799,7.2137,303600.0
2012-05-24 10:00:00,19.22,19.26,19.13,19.18,497500.0,7.2099,7.2249,7.1762,7.1949,497500.0
2012-05-24 10:05:00,19.18,19.25,19.16,19.2,490200.0,7.1949,7.2212,7.1874,7.2024,490200.0
2012-05-24 10:10:00,19.2,19.21,19.05,19.07,409900.0,7.2024,7.2062,7.1462,7.1537,409900.0
2012-05-24 10:15:00,19.06,19.09,18.97,19.02,554100.0,7.1499,7.1612,7.1161,7.1349,554100.0
2012-05-24 10:20:00,19.03,19.09,18.99,19.02,514600.0,7.1386,7.1612,7.1236,7.1349,514600.0
2012-05-24 10:25:00,19.02,19.12,19.0,19.09,488900.0,7.1349,7.1724,7.1274,7.1612,488900.0
2012-05-24 10:30:00,19.09,19.23,19.06,19.18,476000.0,7.1612,7.2137,7.1499,7.1949,476000.0
2012-05-24 10:35:00,19.18,19.21,19.12,19.15,389100.0,7.1949,7.2062,7.1724,7.1837,389100.0
2012-05-24 10:40:00,19.14,19.22,19.13,19.15,183500.0,7.1799,7.2099,7.1762,7.1837,183500.0
2012-05-24 10:45:00,19.16,19.23,19.11,19.13,623800.0,7.1874,7.2137,7.1687,7.1762,623800.0
2012-05-24 10:50:00,19.13,19.22,19.13,19.16,141100.0,7.1762,7.2099,7.1762,7.1874,141100.0
2012-05-24 10:55:00,19.16,19.25,19.12,19.2,300400.0,7.1874,7.2212,7.1724,7.2024,300400.0
2012-05-24 11:00:00,19.21,19.24,19.17,19.21,264300.0,7.2062,7.2174,7.1912,7.2062,264300.0
2012-05-24 11:05:00,19.2,19.26,19.19,19.21,344200.0,7.2024,7.2249,7.1987,7.2062,344200.0
2012-05-24 11:10:00,19.21,19.26,19.19,19.24,267600.0,7.2062,7.2249,7.1987,7.2174,267600.0
2012-05-24 11:15:00,19.24,19.34,19.23,19.3,272700.0,7.2174,7.2549,7.2137,7.2399,272700.0
2012-05-24 11:20:00,19.31,19.35,19.25,19.25,139700.0,7.2437,7.2587,7.2212,7.2212,139700.0
2012-05-24 11:25:00,19.26,19.3,19.25,19.28,132800.0,7.2249,7.2399,7.2212,7.2324,132800.0
2012-05-24 11:30:00,19.28,19.29,19.16,19.18,203900.0,7.2324,7.2362,7.1874,7.1949,203900.0
2012-05-24 11:35:00,19.18,19.2,19.16,19.19,70100.0,7.1949,7.2024,7.1874,7.1987,70100.0
2012-05-24 11:40:00,19.2,19.22,19.14,19.17,103700.0,7.2024,7.2099,7.1799,7.1912,103700.0
2012-05-24 11:45:00,19.17,19.22,19.15,19.22,186400.0,7.1912,7.2099,7.1837,7.2099,186400.0
2012-05-24 11:50:00,19.21,19.28,19.21,19.27,91100.0,7.2062,7.2324,7.2062,7.2287,91100.0
2012-05-24 11:55:00,19.27,19.27,19.17,19.25,218700.0,7.2287,7.2287,7.1912,7.2212,218700.0
2012-05-24 12:00:00,19.24,19.25,19.1,19.16,263400.0,7.2174,7.2212,7.1649,7.1874,263400.0
2012-05-24 12:05:00,19.16,19.18,19.11,19.16,94400.0,7.1874,7.1949,7.1687,7.1874,94400.0
2012-05-24 12:10:00,19.16,19.18,19.07,19.09,181100.0,7.1874,7.1949,7.1537,7.1612,181100.0
2012-05-24 12:15:00,19.08,19.1,19.03,19.06,214000.0,7.1574,7.1649,7.1386,7.1499,214000.0
2012-05-24 12:20:00,19.07,19.1,19.04,19.06,212400.0,7.1537,7.1649,7.1424,7.1499,212400.0
2012-05-24 12:25:00,19.07,19.1,19.05,19.07,164900.0,7.1537,7.1649,7.1462,7.1537,164900.0
2012-05-24 12:30:00,19.07,19.1,19.05,19.1,227100.0,7.1537,7.1649,7.1462,7.1649,227100.0
2012-05-24 12:35:00,19.11,19.15,19.1,19.15,187600.0,7.1687,7.1837,7.1649,7.1837,187600.0
2012-05-24 12:40:00,19.15,19.19,19.14,19.16,72700.0,7.1837,7.1987,7.1799,7.1874,72700.0
2012-05-24 12:45:00,19.16,19.2,19.15,19.19,70100.0,7.1874,7.2024,7.1837,7.1987,70100.0
2012-05-24 12:50:00,19.19,19.2,19.12,19.12,128200.0,7.1987,7.2024,7.1724,7.1724,128200.0
2012-05-24 12:55:00,19.12,19.16,19.12,19.16,50000.0,7.1724,7.1874,7.1724,7.1874,50000.0
2012-05-24 13:00:00,19.16,19.2,19.14,19.2,76100.0,7.1874,7.2024,7.1799,7.2024,76100.0
2012-05-24 13:05:00,19.2,19.2,19.16,19.18,86600.0,7.2024,7.2024,7.1874,7.1949,86600.0
2012-05-24 13:10:00,19.18,19.19,19.13,19.17,71800.0,7.1949,7.1987,7.1762,7.1912,71800.0
2012-05-24 13:15:00,19.17,19.21,19.14,19.17,108300.0,7.1912,7.2062,7.1799,7.1912,108300.0
2012-05-24 13:20:00,19.17,19.19,19.15,19.17,85300.0,7.1912,7.1987,7.1837,7.1912,85300.0
2012-05-24 13:25:00,19.18,19.19,19.12,19.12,130500.0,7.1949,7.1987,7.1724,7.1724,130500.0
2012-05-24 13:30:00,19.12,19.12,19.05,19.06,204000.0,7.1724,7.1724,7.1462,7.1499,204000.0
2012-05-24 13:35:00,19.06,19.07,19.02,19.07,117000.0,7.1499,7.1537,7.1349,7.1537,117000.0
2012-05-24 13:40:00,19.07,19.09,19.03,19.07,147000.0,7.1537,7.1612,7.1386,7.1537,147000.0
2012-05-24 13:45:00,19.07,19.09,19.01,19.02,132800.0,7.1537,7.1612,7.1311,7.1349,132800.0
2012-05-24 13:50:00,19.03,19.05,18.98,18.99,195000.0,7.1386,7.1462,7.1199,7.1236,195000.0
2012-05-24 13:55:00,19.0,19.02,18.97,18.98,106900.0,7.1274,7.1349,7.1161,7.1199,106900.0
2012-05-24 14:00:00,18.98,19.09,18.98,19.07,154100.0,7.1199,7.1612,7.1199,7.1537,154100.0
2012-05-24 14:05:00,19.07,19.1,19.05,19.05,106000.0,7.1537,7.1649,7.1462,7.1462,106000.0
2012-05-24 14:10:00,19.05,19.08,19.01,19.01,118800.0,7.1462,7.1574,7.1311,7.1311,118800.0
2012-05-24 14:15:00,19.01,19.05,19.0,19.03,157500.0,7.1311,7.1462,7.1274,7.1386,157500.0
2012-05-24 14:20:00,19.03,19.09,19.02,19.07,169300.0,7.1386,7.1612,7.1349,7.1537,169300.0
2012-05-24 14:25:00,19.06,19.08,19.04,19.07,139600.0,7.1499,7.1574,7.1424,7.1537,139600.0
2012-05-24 14:30:00,19.07,19.13,19.06,19.11,155300.0,7.1537,7.1762,7.1499,7.1687,155300.0
2012-05-24 14:35:00,19.1,19.11,19.07,19.07,90000.0,7.1649,7.1687,7.1537,7.1537,90000.0
2012-05-24 14:40:00,19.07,19.07,19.03,19.04,151600.0,7.1537,7.1537,7.1386,7.1424,151600.0
2012-05-24 14:45:00,19.04,19.08,19.02,19.08,85200.0,7.1424,7.1574,7.1349,7.1574,85200.0
2012-05-24 14:50:00,19.08,19.08,19.04,19.07,95900.0,7.1574,7.1574,7.1424,7.1537,95900.0
2012-05-24 14:55:00,19.06,19.09,19.02,19.03,95900.0,7.1499,7.1612,7.1349,7.1386,95900.0
2012-05-24 15:00:00,19.03,19.1,19.02,19.05,169900.0,7.1386,7.1649,7.1349,7.1462,169900.0
2012-05-24 15:05:00,19.04,19.07,19.02,19.05,123800.0,7.1424,7.1537,7.1349,7.1462,123800.0
2012-05-24 15:10:00,19.05,19.06,19.0,19.04,179100.0,7.1462,7.1499,7.1274,7.1424,179100.0
2012-05-24 15:15:00,19.04,19.05,19.0,19.05,243100.0,7.1424,7.1462,7.1274,7.1462,243100.0
2012-05-24 15:20:00,19.05,19.11,19.03,19.11,234500.0,7.1462,7.1687,7.1386,7.1687,234500.0
2012-05-24 15:25:00,19.11,19.22,19.1,19.18,453500.0,7.1687,7.2099,7.1649,7.1949,453500.0
2012-05-24 15:30:00,19.16,19.22,19.15,19.19,398700.0,7.1874,7.2099,7.1837,7.1987,398700.0
2012-05-24 15:35:00,19.19,19.24,19.18,19.2,299300.0,7.1987,7.2174,7.1949,7.2024,299300.0
2012-05-24 15:40:00,19.21,19.25,19.2,19.23,262100.0,7.2062,7.2212,7.2024,7.2137,262100.0
2012-05-24 15:45:00,19.23,19.27,19.22,19.27,357500.0,7.2137,7.2287,7.2099,7.2287,357500.0
2012-05-24 15:50:00,19.27,19.27,19.23,19.26,360100.0,7.2287,7.2287,7.2137,7.2249,360100.0
2012-05-24 15:55:00,19.26,19.27,19.23,19.26,593300.0,7.2249,7.2287,7.2137,7.2249,593300.0
2012-05-25 09:30:00,19.48,19.53,19.33,19.38,552100.0,7.3075,7.3262,7.2512,7.2699,552100.0
2012-05-25 09:35:00,19.39,19.55,19.36,19.54,384900.0,7.2737,7.3337,7.2624,7.33,384900.0
2012-05-25 09:40:00,19.54,19.58,19.37,19.38,235500.0,7.33,7.345,7.2662,7.2699,235500.0
2012-05-25 09:45:00,19.38,19.44,19.32,19.4,263700.0,7.2699,7.2925,7.2474,7.2774,263700.0
2012-05-25 09:50:00,19.39,19.46,19.33,19.46,203700.0,7.2737,7.3,7.2512,7.3,203700.0
2012-05-25 09:55:00,19.45,19.52,19.44,19.44,287600.0,7.2962,7.3225,7.2925,7.2925,287600.0
2012-05-25 10:00:00,19.44,19.53,19.41,19.49,332400.0,7.2925,7.3262,7.2812,7.3112,332400.0
2012-05-25 10:05:00,19.48,19.53,19.46,19.5,269000.0,7.3075,7.3262,7.3,7.315,269000.0
2012-05-25 10:10:00,19.49,19.53,19.43,19.48,172100.0,7.3112,7.3262,7.2887,7.3075,172100.0
2012-05-25 10:15:00,19.48,19.5,19.43,19.5,222300.0,7.3075,7.315,7.2887,7.315,222300.0
2012-05-25 10:20:00,19.49,19.54,19.46,19.54,150900.0,7.3112,7.33,7.3,7.33,150900.0
2012-05-25 10:25:00,19.53,19.56,19.47,19.54,221300.0,7.3262,7.3375,7.3037,7.33,221300.0
2012-05-25 10:30:00,19.54,19.6,19.53,19.59,176700.0,7.33,7.3525,7.3262,7.3487,176700.0
2012-05-25 10:35:00,19.59,19.63,19.56,19.57,149200.0,7.3487,7.3637,7.3375,7.3412,149200.0
2012-05-25 10:40:00,19.57,19.63,19.53,19.59,166700.0,7.3412,7.3637,7.3262,7.3487,166700.0
2012-05-25 10:45:00,19.57,19.6,19.55,19.57,196300.0,7.3412,7.3525,7.3337,7.3412,196300.0
2012-05-25 10:50:00,19.57,19.66,19.56,19.61,229700.0,7.3412,7.375,7.3375,7.3562,229700.0
2012-05-25 10:55:00,19.61,19.65,19.56,19.6,307700.0,7.3562,7.3712,7.3375,7.3525,307700.0
2012-05-25 11:00:00,19.6,19.69,19.6,19.67,388300.0,7.3525,7.3862,7.3525,7.3787,388300.0
2012-05-25 11:05:00,19.68,19.79,19.67,19.79,228200.0,7.3825,7.4237,7.3787,7.4237,228200.0
2012-05-25 11:10:00,19.79,19.8,19.7,19.79,219200.0,7.4237,7.4275,7.39,7.4237,219200.0
2012-05-25 11:15:00,19.79,19.8,19.71,19.76,118200.0,7.4237,7.4275,7.3937,7.4125,118200.0
2012-05-25 11:20:00,19.77,19.83,19.73,19.83,143200.0,7.4162,7.4388,7.4012,7.4388,143200.0
2012-05-25 11:25:00,19.82,19.86,19.8,19.8,261200.0,7.435,7.45,7.4275,7.4275,261200.0
2012-05-25 11:30:00,19.8,19.81,19.71,19.78,341500.0,7.4275,7.4312,7.3937,7.42,341500.0
2012-05-25 11:35:00,19.78,19.79,19.71,19.73,167100.0,7.42,7.4237,7.3937,7.4012,167100.0
2012-05-25 11:40:00,19.73,19.78,19.72,19.74,192300.0,7.4012,7.42,7.3975,7.405,192300.0
2012-05-25 11:45:00,19.74,19.74,19.69,19.73,185500.0,7.405,7.405,7.3862,7.4012,185500.0
2012-05-25 11:50:00,19.72,19.76,19.69,19.7,490700.0,7.3975,7.4125,7.3862,7.39,490700.0
2012-05-25 11:55:00,19.7,19.76,19.69,19.76,94200.0,7.39,7.4125,7.3862,7.4125,94200.0
2012-05-25 12:00:00,19.76,19.76,19.65,19.71,84500.0,7.4125,7.4125,7.3712,7.3937,84500.0
2012-05-25 12:05:00,19.7,19.76,19.7,19.73,129900.0,7.39,7.4125,7.39,7.4012,129900.0
2012-05-25 12:10:00,19.73,19.74,19.69,19.71,84600.0,7.4012,7.405,7.3862,7.3937,84600.0
2012-05-25 12:15:00,19.7,19.72,19.68,19.69,46600.0,7.39,7.3975,7.3825,7.3862,46600.0
2012-05-25 12:20:00,19.69,19.71,19.66,19.67,75900.0,7.3862,7.3937,7.375,7.3787,75900.0
2012-05-25 12:25:00,19.67,19.7,19.64,19.65,64200.0,7.3787,7.39,7.3675,7.3712,64200.0
2012-05-25 12:30:00,19.65,19.67,19.64,19.64,78300.0,7.3712,7.3787,7.3675,7.3675,78300.0
2012-05-25 12:35:00,19.65,19.68,19.64,19.67,134400.0,7.3712,7.3825,7.3675,7.3787,134400.0
2012-05-25 12:40:00,19.67,19.67,19.64,19.65,47000.0,7.3787,7.3787,7.3675,7.3712,47000.0
2012-05-25 12:45:00,19.65,19.66,19.62,19.64,46700.0,7.3712,7.375,7.36,7.3675,46700.0
2012-05-25 12:50:00,19.64,19.69,19.64,19.68,69900.0,7.3675,7.3862,7.3675,7.3825,69900.0
2012-05-25 12:55:00,19.67,19.67,19.65,19.66,42200.0,7.3787,7.3787,7.3712,7.375,42200.0
2012-05-25 13:00:00,19.66,19.66,19.59,19.62,73500.0,7.375,7.375,7.3487,7.36,73500.0
2012-05-25 13:05:00,19.62,19.62,19.6,19.61,27900.0,7.36,7.36,7.3525,7.3562,27900.0
2012-05-25 13:10:00,19.61,19.63,19.57,19.58,118400.0,7.3562,7.3637,7.3412,7.345,118400.0
2012-05-25 13:15:00,19.58,19.58,19.5,19.53,194000.0,7.345,7.345,7.315,7.3262,194000.0
2012-05-25 13:20:00,19.53,19.56,19.53,19.55,117300.0,7.3262,7.3375,7.3262,7.3337,117300.0
2012-05-25 13:25:00,19.55,19.58,19.54,19.58,71800.0,7.3337,7.345,7.33,7.345,71800.0
2012-05-25 13:30:00,19.57,19.6,19.57,19.57,60500.0,7.3412,7.3525,7.3412,7.3412,60500.0
2012-05-25 13:35:00,19.57,19.59,19.55,19.59,90400.0,7.3412,7.3487,7.3337,7.3487,90400.0
2012-05-25 13:40:00,19.59,19.59,19.53,19.55,147700.0,7.3487,7.3487,7.3262,7.3337,147700.0
2012-05-25 13:45:00,19.56,19.57,19.54,19.55,137400.0,7.3375,7.3412,7.33,7.3337,137400.0
2012-05-25 13:50:00,19.55,19.56,19.52,19.53,123100.0,7.3337,7.3375,7.3225,7.3262,123100.0
2012-05-25 13:55:00,19.53,19.56,19.53,19.53,116600.0,7.3262,7.3375,7.3262,7.3262,116600.0
2012-05-25 14:00:00,19.54,19.56,19.53,19.54,48600.0,7.33,7.3375,7.3262,7.33,48600.0
2012-05-25 14:05:00,19.54,19.55,19.53,19.53,109800.0,7.33,7.3337,7.3262,7.3262,109800.0
2012-05-25 14:10:00,19.53,19.55,19.51,19.53,128100.0,7.3262,7.3337,7.3187,7.3262,128100.0
2012-05-25 14:15:00,19.53,19.53,19.5,19.5,61100.0,7.3262,7.3262,7.315,7.315,61100.0
2012-05-25 14:20:00,19.5,19.51,19.48,19.51,74400.0,7.315,7.3187,7.3075,7.3187,74400.0
2012-05-25 14:25:00,19.5,19.53,19.46,19.51,79500.0,7.315,7.3262,7.3,7.3187,79500.0
2012-05-25 14:30:00,19.51,19.51,19.47,19.48,99100.0,7.3187,7.3187,7.3037,7.3075,99100.0
2012-05-25 14:35:00,19.47,19.49,19.44,19.44,350000.0,7.3037,7.3112,7.2925,7.2925,350000.0
2012-05-25 14:40:00,19.43,19.45,19.33,19.35,496200.0,7.2887,7.2962,7.2512,7.2587,496200.0
2012-05-25 14:45:00,19.35,19.36,19.3,19.35,140800.0,7.2587,7.2624,7.2399,7.2587,140800.0
2012-05-25 14:50:00,19.35,19.38,19.34,19.35,440500.0,7.2587,7.2699,7.2549,7.2587,440500.0
2012-05-25 14:55:00,19.34,19.37,19.33,19.35,92700.0,7.2549,7.2662,7.2512,7.2587,92700.0
2012-05-25 15:00:00,19.35,19.4,19.34,19.37,117200.0,7.2587,7.2774,7.2549,7.2662,117200.0
2012-05-25 15:05:00,19.37,19.37,19.33,19.36,227600.0,7.2662,7.2662,7.2512,7.2624,227600.0
2012-05-25 15:10:00,19.36,19.39,19.32,19.36,161200.0,7.2624,7.2737,7.2474,7.2624,161200.0
2012-05-25 15:15:00,19.35,19.39,19.32,19.32,218500.0,7.2587,7.2737,7.2474,7.2474,218500.0
2012-05-25 15:20:00,19.31,19.34,19.3,19.33,202000.0,7.2437,7.2549,7.2399,7.2512,202000.0
2012-05-25 15:25:00,19.32,19.35,19.31,19.34,154200.0,7.2474,7.2587,7.2437,7.2549,154200.0
2012-05-25 15:30:00,19.34,19.41,19.32,19.37,307100.0,7.2549,7.2812,7.2474,7.2662,307100.0
2012-05-25 15:35:00,19.38,19.4,19.36,19.39,195300.0,7.2699,7.2774,7.2624,7.2737,195300.0
2012-05-25 15:40:00,19.39,19.41,19.37,19.39,262100.0,7.2737,7.2812,7.2662,7.2737,262100.0
2012-05-25 15:45:00,19.4,19.43,19.37,19.38,338900.0,7.2774,7.2887,7.2662,7.2699,338900.0
2012-05-25 15:50:00,19.38,19.4,19.36,19.37,271300.0,7.2699,7.2774,7.2624,7.2662,271300.0
2012-05-25 15:55:00,19.37,19.39,19.35,19.39,615000.0,7.2662,7.2737,7.2587,7.2737,615000.0
2012-05-29 09:30:00,19.93,19.94,19.7,19.74,496000.0,7.4763,7.48,7.39,7.405,496000.0
2012-05-29 09:35:00,19.73,19.8,19.72,19.76,211000.0,7.4012,7.4275,7.3975,7.4125,211000.0
2012-05-29 09:40:00,19.76,19.88,19.76,19.82,173100.0,7.4125,7.4575,7.4125,7.435,173100.0
2012-05-29 09:45:00,19.83,19.89,19.79,19.84,223400.0,7.4388,7.4613,7.4237,7.4425,223400.0
2012-05-29 09:50:00,19.85,19.9,19.83,19.89,249400.0,7.4463,7.465,7.4388,7.4613,249400.0
2012-05-29 09:55:00,19.89,19.91,19.86,19.88,139200.0,7.4613,7.4688,7.45,7.4575,139200.0
2012-05-29 10:00:00,19.89,19.89,19.8,19.86,307700.0,7.4613,7.4613,7.4275,7.45,307700.0
2012-05-29 10:05:00,19.87,19.92,19.83,19.9,341500.0,7.4538,7.4725,7.4388,7.465,341500.0
2012-05-29 10:10:00,19.9,19.93,19.86,19.91,228000.0,7.465,7.4763,7.45,7.4688,228000.0
2012-05-29 10:15:00,19.91,19.92,19.84,19.91,191800.0,7.4688,7.4725,7.4425,7.4688,191800.0
2012-05-29 10:20:00,19.91,19.95,19.87,19.88,296300.0,7.4688,7.4838,7.4538,7.4575,296300.0
2012-05-29 10:25:00,19.87,19.92,19.86,19.92,96700.0,7.4538,7.4725,7.45,7.4725,96700.0
2012-05-29 10:30:00,19.92,19.97,19.92,19.96,72900.0,7.4725,7.4913,7.4725,7.4875,72900.0
2012-05-29 10:35:00,19.96,19.99,19.95,19.97,112700.0,7.4875,7.4988,7.4838,7.4913,112700.0
2012-05-29 10:40:00,19.96,20.05,19.95,20.04,191300.0,7.4875,7.5213,7.4838,7.5175,191300.0
2012-05-29 10:45:00,20.04,20.04,19.99,20.04,206200.0,7.5175,7.5175,7.4988,7.5175,206200.0
2012-05-29 10:50:00,20.04,20.08,20.03,20.05,168200.0,7.5175,7.5325,7.5138,7.5213,168200.0
2012-05-29 10:55:00,20.04,20.07,20.04,20.05,178400.0,7.5175,7.5288,7.5175,7.5213,178400.0
2012-05-29 11:00:00,20.06,20.07,20.02,20.06,113600.0,7.525,7.5288,7.51,7.525,113600.0
2012-05-29 11:05:00,20.06,20.06,20.0,20.01,198300.0,7.525,7.525,7.5025,7.5063,198300.0
2012-05-29 11:10:00,20.01,20.02,19.97,20.01,439300.0,7.5063,7.51,7.4913,7.5063,439300.0
2012-05-29 11:15:00,20.01,20.01,19.9,19.92,144300.0,7.5063,7.5063,7.465,7.4725,144300.0
2012-05-29 11:20:00,19.92,19.92,19.87,19.9,100400.0,7.4725,7.4725,7.4538,7.465,100400.0
2012-05-29 11:25:00,19.9,19.92,19.88,19.92,70100.0,7.465,7.4725,7.4575,7.4725,70100.0
2012-05-29 11:30:00,19.91,19.91,19.86,19.87,286800.0,7.4688,7.4688,7.45,7.4538,286800.0
2012-05-29 11:35:00,19.88,19.88,19.75,19.79,227200.0,7.4575,7.4575,7.4087,7.4237,227200.0
2012-05-29 11:40:00,19.79,19.81,19.71,19.71,197500.0,7.4237,7.4312,7.3937,7.3937,197500.0
2012-05-29 11:45:00,19.71,19.72,19.66,19.69,216200.0,7.3937,7.3975,7.375,7.3862,216200.0
2012-05-29 11:50:00,19.69,19.76,19.69,19.74,67900.0,7.3862,7.4125,7.3862,7.405,67900.0
2012-05-29 11:55:00,19.74,19.77,19.73,19.73,105200.0,7.405,7.4162,7.4012,7.4012,105200.0
2012-05-29 12:00:00,19.73,19.76,19.69,19.71,188300.0,7.4012,7.4125,7.3862,7.3937,188300.0
2012-05-29 12:05:00,19.71,19.78,19.71,19.78,112200.0,7.3937,7.42,7.3937,7.42,112200.0
2012-05-29 12:10:00,19.78,19.81,19.75,19.75,125800.0,7.42,7.4312,7.4087,7.4087,125800.0
2012-05-29 12:15:00,19.75,19.77,19.7,19.73,144100.0,7.4087,7.4162,7.39,7.4012,144100.0
2012-05-29 12:20:00,19.72,19.72,19.68,19.71,65300.0,7.3975,7.3975,7.3825,7.3937,65300.0
2012-05-29 12:25:00,19.7,19.71,19.66,19.69,106700.0,7.39,7.3937,7.375,7.3862,106700.0
2012-05-29 12:30:00,19.69,19.7,19.63,19.7,129000.0,7.3862,7.39,7.3637,7.39,129000.0
2012-05-29 12:35:00,19.7,19.74,19.69,19.73,81100.0,7.39,7.405,7.3862,7.4012,81100.0
2012-05-29 12:40:00,19.73,19.75,19.72,19.72,102900.0,7.4012,7.4087,7.3975,7.3975,102900.0
2012-05-29 12:45:00,19.73,19.76,19.7,19.74,119600.0,7.4012,7.4125,7.39,7.405,119600.0
2012-05-29 12:50:00,19.73,19.79,19.73,19.75,90800.0,7.4012,7.4237,7.4012,7.4087,90800.0
2012-05-29 12:55:00,19.76,19.77,19.73,19.73,77100.0,7.4125,7.4162,7.4012,7.4012,77100.0
2012-05-29 13:00:00,19.72,19.74,19.68,19.7,107500.0,7.3975,7.405,7.3825,7.39,107500.0
2012-05-29 13:05:00,19.69,19.72,19.68,19.71,48900.0,7.3862,7.3975,7.3825,7.3937,48900.0
2012-05-29 13:10:00,19.72,19.73,19.69,19.69,69900.0,7.3975,7.4012,7.3862,7.3862,69900.0
2012-05-29 13:15:00,19.69,19.7,19.63,19.65,163400.0,7.3862,7.39,7.3637,7.3712,163400.0
2012-05-29 13:20:00,19.64,19.66,19.6,19.63,118300.0,7.3675,7.375,7.3525,7.3637,118300.0
2012-05-29 13:25:00,19.63,19.64,19.56,19.57,95300.0,7.3637,7.3675,7.3375,7.3412,95300.0
2012-05-29 13:30:00,19.56,19.63,19.55,19.63,163900.0,7.3375,7.3637,7.3337,7.3637,163900.0
2012-05-29 13:35:00,19.63,19.65,19.63,19.63,60800.0,7.3637,7.3712,7.3637,7.3637,60800.0
2012-05-29 13:40:00,19.63,19.65,19.62,19.64,87700.0,7.3637,7.3712,7.36,7.3675,87700.0
2012-05-29 13:45:00,19.65,19.68,19.64,19.64,109900.0,7.3712,7.3825,7.3675,7.3675,109900.0
2012-05-29 13:50:00,19.64,19.66,19.64,19.65,95900.0,7.3675,7.375,7.3675,7.3712,95900.0
2012-05-29 13:55:00,19.66,19.69,19.64,19.68,119400.0,7.375,7.3862,7.3675,7.3825,119400.0
2012-05-29 14:00:00,19.68,19.68,19.6,19.63,167700.0,7.3825,7.3825,7.3525,7.3637,167700.0
2012-05-29 14:05:00,19.64,19.65,19.58,19.6,126100.0,7.3675,7.3712,7.345,7.3525,126100.0
2012-05-29 14:10:00,19.59,19.67,19.58,19.64,93600.0,7.3487,7.3787,7.345,7.3675,93600.0
2012-05-29 14:15:00,19.63,19.66,19.59,19.62,81900.0,7.3637,7.375,7.3487,7.36,81900.0
2012-05-29 14:20:00,19.62,19.63,19.59,19.61,75900.0,7.36,7.3637,7.3487,7.3562,75900.0
2012-05-29 14:25:00,19.6,19.61,19.57,19.61,190300.0,7.3525,7.3562,7.3412,7.3562,190300.0
2012-05-29 14:30:00,19.6,19.63,19.58,19.62,67100.0,7.3525,7.3637,7.345,7.36,67100.0
2012-05-29 14:35:00,19.62,19.66,19.62,19.64,88300.0,7.36,7.375,7.36,7.3675,88300.0
2012-05-29 14:40:00,19.64,19.7,19.64,19.7,120600.0,7.3675,7.39,7.3675,7.39,120600.0
2012-05-29 14:45:00,19.7,19.76,19.69,19.72,205000.0,7.39,7.4125,7.3862,7.3975,205000.0
2012-05-29 14:50:00,19.73,19.79,19.72,19.79,113000.0,7.4012,7.4237,7.3975,7.4237,113000.0
2012-05-29 14:55:00,19.78,19.81,19.77,19.8,78100.0,7.42,7.4312,7.4162,7.4275,78100.0
2012-05-29 15:00:00,19.8,19.82,19.79,19.81,127500.0,7.4275,7.435,7.4237,7.4312,127500.0
2012-05-29 15:05:00,19.82,19.83,19.78,19.81,104500.0,7.435,7.4388,7.42,7.4312,104500.0
2012-05-29 15:10:00,19.82,19.86,19.81,19.83,107000.0,7.435,7.45,7.4312,7.4388,107000.0
2012-05-29 15:15:00,19.83,19.83,19.78,19.8,109700.0,7.4388,7.4388,7.42,7.4275,109700.0
2012-05-29 15:20:00,19.8,19.8,19.76,19.77,143700.0,7.4275,7.4275,7.4125,7.4162,143700.0
2012-05-29 15:25:00,19.77,19.79,19.75,19.78,140500.0,7.4162,7.4237,7.4087,7.42,140500.0
2012-05-29 15:30:00,19.78,19.81,19.76,19.78,248400.0,7.42,7.4312,7.4125,7.42,248400.0
2012-05-29 15:35:00,19.77,19.81,19.77,19.8,250300.0,7.4162,7.4312,7.4162,7.4275,250300.0
2012-05-29 15:40:00,19.8,19.83,19.79,19.83,188800.0,7.4275,7.4388,7.4237,7.4388,188800.0
2012-05-29 15:45:00,19.82,19.85,19.8,19.82,261200.0,7.435,7.4463,7.4275,7.435,261200.0
2012-05-29 15:50:00,19.82,19.83,19.81,19.82,200200.0,7.435,7.4388,7.4312,7.435,200200.0
2012-05-29 15:55:00,19.82,19.82,19.77,19.79,394900.0,7.435,7.435,7.4162,7.4237,394900.0
2012-05-30 09:30:00,19.35,19.37,19.12,19.2,543300.0,7.2587,7.2662,7.1724,7.2024,543300.0
2012-05-30 09:35:00,19.19,19.25,19.16,19.24,374200.0,7.1987,7.2212,7.1874,7.2174,374200.0
2012-05-30 09:40:00,19.25,19.3,19.19,19.27,224200.0,7.2212,7.2399,7.1987,7.2287,224200.0
2012-05-30 09:45:00,19.27,19.33,19.25,19.28,221200.0,7.2287,7.2512,7.2212,7.2324,221200.0
2012-05-30 09:50:00,19.29,19.38,19.27,19.37,272200.0,7.2362,7.2699,7.2287,7.2662,272200.0
2012-05-30 09:55:00,19.37,19.38,19.29,19.29,183300.0,7.2662,7.2699,7.2362,7.2362,183300.0
2012-05-30 10:00:00,19.3,19.32,19.24,19.32,293000.0,7.2399,7.2474,7.2174,7.2474,293000.0
2012-05-30 10:05:00,19.32,19.39,19.3,19.39,134700.0,7.2474,7.2737,7.2399,7.2737,134700.0
2012-05-30 10:10:00,19.39,19.39,19.31,19.35,155100.0,7.2737,7.2737,7.2437,7.2587,155100.0
2012-05-30 10:15:00,19.35,19.39,19.32,19.33,105700.0,7.2587,7.2737,7.2474,7.2512,105700.0
2012-05-30 10:20:00,19.32,19.37,19.31,19.36,164900.0,7.2474,7.2662,7.2437,7.2624,164900.0
2012-05-30 10:25:00,19.36,19.39,19.34,19.34,90600.0,7.2624,7.2737,7.2549,7.2549,90600.0
2012-05-30 10:30:00,19.34,19.36,19.31,19.36,68700.0,7.2549,7.2624,7.2437,7.2624,68700.0
2012-05-30 10:35:00,19.37,19.37,19.26,19.33,136800.0,7.2662,7.2662,7.2249,7.2512,136800.0
2012-05-30 10:40:00,19.32,19.35,19.28,19.32,62200.0,7.2474,7.2587,7.2324,7.2474,62200.0
2012-05-30 10:45:00,19.33,19.37,19.31,19.31,158200.0,7.2512,7.2662,7.2437,7.2437,158200.0
2012-05-30 10:50:00,19.32,19.36,19.32,19.33,113200.0,7.2474,7.2624,7.2474,7.2512,113200.0
2012-05-30 10:55:00,19.34,19.34,19.3,19.31,90600.0,7.2549,7.2549,7.2399,7.2437,90600.0
2012-05-30 11:00:00,19.31,19.36,19.29,19.3,148000.0,7.2437,7.2624,7.2362,7.2399,148000.0
2012-05-30 11:05:00,19.31,19.33,19.28,19.31,225400.0,7.2437,7.2512,7.2324,7.2437,225400.0
2012-05-30 11:10:00,19.3,19.33,19.29,19.32,96700.0,7.2399,7.2512,7.2362,7.2474,96700.0
2012-05-30 11:15:00,19.33,19.34,19.25,19.26,109000.0,7.2512,7.2549,7.2212,7.2249,109000.0
2012-05-30 11:20:00,19.26,19.26,19.22,19.25,123600.0,7.2249,7.2249,7.2099,7.2212,123600.0
2012-05-30 11:25:00,19.25,19.26,19.21,19.22,79600.0,7.2212,7.2249,7.2062,7.2099,79600.0
2012-05-30 11:30:00,19.22,19.23,19.15,19.18,113400.0,7.2099,7.2137,7.1837,7.1949,113400.0
2012-05-30 11:35:00,19.18,19.21,19.16,19.17,115300.0,7.1949,7.2062,7.1874,7.1912,115300.0
2012-05-30 11:40:00,19.17,19.17,19.15,19.15,81400.0,7.1912,7.1912,7.1837,7.1837,81400.0
2012-05-30 11:45:00,19.16,19.16,19.1,19.12,110200.0,7.1874,7.1874,7.1649,7.1724,110200.0
2012-05-30 11:50:00,19.12,19.17,19.12,19.15,83700.0,7.1724,7.1912,7.1724,7.1837,83700.0
2012-05-30 11:55:00,19.15,19.17,19.13,19.15,75300.0,7.1837,7.1912,7.1762,7.1837,75300.0
2012-05-30 12:00:00,19.14,19.15,19.06,19.07,136500.0,7.1799,7.1837,7.1499,7.1537,136500.0
2012-05-30 12:05:00,19.07,19.11,19.06,19.1,63100.0,7.1537,7.1687,7.1499,7.1649,63100.0
2012-05-30 12:10:00,19.1,19.1,19.06,19.08,23400.0,7.1649,7.1649,7.1499,7.1574,23400.0
2012-05-30 12:15:00,19.08,19.1,19.05,19.06,41200.0,7.1574,7.1649,7.1462,7.1499,41200.0
2012-05-30 12:20:00,19.06,19.08,19.05,19.07,64200.0,7.1499,7.1574,7.1462,7.1537,64200.0
2012-05-30 12:25:00,19.08,19.09,19.05,19.06,85200.0,7.1574,7.1612,7.1462,7.1499,85200.0
2012-05-30 12:30:00,19.05,19.12,19.05,19.11,105300.0,7.1462,7.1724,7.1462,7.1687,105300.0
2012-05-30 12:35:00,19.12,19.15,19.08,19.14,88200.0,7.1724,7.1837,7.1574,7.1799,88200.0
2012-05-30 12:40:00,19.15,19.18,19.13,19.16,62700.0,7.1837,7.1949,7.1762,7.1874,62700.0
2012-05-30 12:45:00,19.17,19.17,19.14,19.15,75300.0,7.1912,7.1912,7.1799,7.1837,75300.0
2012-05-30 12:50:00,19.14,19.17,19.13,19.13,51900.0,7.1799,7.1912,7.1762,7.1762,51900.0
2012-05-30 12:55:00,19.14,19.17,19.12,19.17,108000.0,7.1799,7.1912,7.1724,7.1912,108000.0
2012-05-30 13:00:00,19.18,19.18,19.14,19.15,67900.0,7.1949,7.1949,7.1799,7.1837,67900.0
2012-05-30 13:05:00,19.15,19.16,19.11,19.12,63100.0,7.1837,7.1874,7.1687,7.1724,63100.0
2012-05-30 13:10:00,19.12,19.15,19.12,19.12,60900.0,7.1724,7.1837,7.1724,7.1724,60900.0
2012-05-30 13:15:00,19.12,19.14,19.1,19.13,60200.0,7.1724,7.1799,7.1649,7.1762,60200.0
2012-05-30 13:20:00,19.13,19.16,19.12,19.16,45700.0,7.1762,7.1874,7.1724,7.1874,45700.0
2012-05-30 13:25:00,19.16,19.17,19.14,19.15,82200.0,7.1874,7.1912,7.1799,7.1837,82200.0
2012-05-30 13:30:00,19.14,19.21,19.14,19.2,217800.0,7.1799,7.2062,7.1799,7.2024,217800.0
2012-05-30 13:35:00,19.19,19.26,19.19,19.24,198900.0,7.1987,7.2249,7.1987,7.2174,198900.0
2012-05-30 13:40:00,19.23,19.25,19.2,19.23,123100.0,7.2137,7.2212,7.2024,7.2137,123100.0
2012-05-30 13:45:00,19.24,19.26,19.2,19.2,196500.0,7.2174,7.2249,7.2024,7.2024,196500.0
2012-05-30 13:50:00,19.21,19.23,19.17,19.2,99200.0,7.2062,7.2137,7.1912,7.2024,99200.0
2012-05-30 13:55:00,19.19,19.19,19.13,19.15,155800.0,7.1987,7.1987,7.1762,7.1837,155800.0
2012-05-30 14:00:00,19.16,19.16,19.12,19.13,106500.0,7.1874,7.1874,7.1724,7.1762,106500.0
2012-05-30 14:05:00,19.13,19.15,19.11,19.12,91100.0,7.1762,7.1837,7.1687,7.1724,91100.0
2012-05-30 14:10:00,19.12,19.12,19.07,19.08,77300.0,7.1724,7.1724,7.1537,7.1574,77300.0
2012-05-30 14:15:00,19.08,19.09,19.07,19.08,50800.0,7.1574,7.1612,7.1537,7.1574,50800.0
2012-05-30 14:20:00,19.09,19.11,19.06,19.09,79200.0,7.1612,7.1687,7.1499,7.1612,79200.0
2012-05-30 14:25:00,19.09,19.09,19.05,19.09,68800.0,7.1612,7.1612,7.1462,7.1612,68800.0
2012-05-30 14:30:00,19.09,19.09,19.05,19.08,79100.0,7.1612,7.1612,7.1462,7.1574,79100.0
2012-05-30 14:35:00,19.07,19.09,19.06,19.09,78000.0,7.1537,7.1612,7.1499,7.1612,78000.0
2012-05-30 14:40:00,19.08,19.14,19.07,19.14,106900.0,7.1574,7.1799,7.1537,7.1799,106900.0
2012-05-30 14:45:00,19.14,19.14,19.1,19.13,115900.0,7.1799,7.1799,7.1649,7.1762,115900.0
2012-05-30 14:50:00,19.13,19.13,19.11,19.11,61100.0,7.1762,7.1762,7.1687,7.1687,61100.0
2012-05-30 14:55:00,19.11,19.13,19.11,19.12,42100.0,7.1687,7.1762,7.1687,7.1724,42100.0
2012-05-30 15:00:00,19.12,19.17,19.11,19.11,89800.0,7.1724,7.1912,7.1687,7.1687,89800.0
2012-05-30 15:05:00,19.11,19.13,19.09,19.09,82500.0,7.1687,7.1762,7.1612,7.1612,82500.0
2012-05-30 15:10:00,19.1,19.1,19.07,19.08,124400.0,7.1649,7.1649,7.1537,7.1574,124400.0
2012-05-30 15:15:00,19.07,19.1,19.07,19.09,66200.0,7.1537,7.1649,7.1537,7.1612,66200.0
2012-05-30 15:20:00,19.09,19.14,19.07,19.14,151000.0,7.1612,7.1799,7.1537,7.1799,151000.0
2012-05-30 15:25:00,19.14,19.16,19.1,19.14,237200.0,7.1799,7.1874,7.1649,7.1799,237200.0
2012-05-30 15:30:00,19.14,19.16,19.11,19.14,135700.0,7.1799,7.1874,7.1687,7.1799,135700.0
2012-05-30 15:35:00,19.14,19.19,19.13,19.19,178300.0,7.1799,7.1987,7.1762,7.1987,178300.0
2012-05-30 15:40:00,19.19,19.2,19.16,19.16,173500.0,7.1987,7.2024,7.1874,7.1874,173500.0
2012-05-30 15:45:00,19.16,19.22,19.15,19.21,513800.0,7.1874,7.2099,7.1837,7.2062,513800.0
2012-05-30 15:50:00,19.2,19.21,19.16,19.17,490400.0,7.2024,7.2062,7.1874,7.1912,490400.0
2012-05-30 15:55:00,19.17,19.19,19.13,19.14,483800.0,7.1912,7.1987,7.1762,7.1799,483800.0
2012-05-31 09:30:00,19.16,19.24,19.12,19.24,238000.0,7.1874,7.2174,7.1724,7.2174,238000.0
2012-05-31 09:35:00,19.24,19.27,19.13,19.13,370500.0,7.2174,7.2287,7.1762,7.1762,370500.0
2012-05-31 09:40:00,19.13,19.16,19.06,19.07,275800.0,7.1762,7.1874,7.1499,7.1537,275800.0
2012-05-31 09:45:00,19.07,19.11,18.97,18.98,192700.0,7.1537,7.1687,7.1161,7.1199,192700.0
2012-05-31 09:50:00,18.97,19.0,18.91,18.92,388800.0,7.1161,7.1274,7.0936,7.0974,388800.0
2012-05-31 09:55:00,18.92,18.98,18.91,18.96,263100.0,7.0974,7.1199,7.0936,7.1124,263100.0
2012-05-31 10:00:00,18.95,18.97,18.92,18.92,194200.0,7.1086,7.1161,7.0974,7.0974,194200.0
2012-05-31 10:05:00,18.92,18.96,18.9,18.92,218100.0,7.0974,7.1124,7.0899,7.0974,218100.0
2012-05-31 10:10:00,18.92,18.94,18.89,18.94,239100.0,7.0974,7.1049,7.0861,7.1049,239100.0
2012-05-31 10:15:00,18.94,18.95,18.91,18.92,228600.0,7.1049,7.1086,7.0936,7.0974,228600.0
2012-05-31 10:20:00,18.92,18.96,18.9,18.93,107600.0,7.0974,7.1124,7.0899,7.1011,107600.0
2012-05-31 10:25:00,18.93,18.95,18.91,18.94,119400.0,7.1011,7.1086,7.0936,7.1049,119400.0
2012-05-31 10:30:00,18.93,18.97,18.9,18.94,179700.0,7.1011,7.1161,7.0899,7.1049,179700.0
2012-05-31 10:35:00,18.94,18.96,18.87,18.88,142800.0,7.1049,7.1124,7.0786,7.0824,142800.0
2012-05-31 10:40:00,18.87,18.88,18.73,18.74,365800.0,7.0786,7.0824,7.0261,7.0299,365800.0
2012-05-31 10:45:00,18.74,18.76,18.69,18.74,248800.0,7.0299,7.0374,7.0111,7.0299,248800.0
2012-05-31 10:50:00,18.75,18.76,18.72,18.73,122300.0,7.0336,7.0374,7.0224,7.0261,122300.0
2012-05-31 10:55:00,18.73,18.77,18.71,18.76,145800.0,7.0261,7.0411,7.0186,7.0374,145800.0
2012-05-31 11:00:00,18.76,18.78,18.71,18.72,126100.0,7.0374,7.0449,7.0186,7.0224,126100.0
2012-05-31 11:05:00,18.72,18.77,18.71,18.74,174700.0,7.0224,7.0411,7.0186,7.0299,174700.0
2012-05-31 11:10:00,18.74,18.77,18.73,18.74,138000.0,7.0299,7.0411,7.0261,7.0299,138000.0
2012-05-31 11:15:00,18.74,18.76,18.69,18.72,143000.0,7.0299,7.0374,7.0111,7.0224,143000.0
2012-05-31 11:20:00,18.73,18.74,18.7,18.73,115900.0,7.0261,7.0299,7.0149,7.0261,115900.0
2012-05-31 11:25:00,18.73,18.76,18.71,18.76,93000.0,7.0261,7.0374,7.0186,7.0374,93000.0
2012-05-31 11:30:00,18.75,18.87,18.74,18.85,131700.0,7.0336,7.0786,7.0299,7.0711,131700.0
2012-05-31 11:35:00,18.86,18.87,18.82,18.85,121200.0,7.0749,7.0786,7.0599,7.0711,121200.0
2012-05-31 11:40:00,18.85,18.86,18.82,18.83,101200.0,7.0711,7.0749,7.0599,7.0636,101200.0
2012-05-31 11:45:00,18.82,18.83,18.79,18.79,38200.0,7.0599,7.0636,7.0486,7.0486,38200.0
2012-05-31 11:50:00,18.79,18.82,18.79,18.8,87600.0,7.0486,7.0599,7.0486,7.0524,87600.0
2012-05-31 11:55:00,18.79,18.8,18.78,18.78,48500.0,7.0486,7.0524,7.0449,7.0449,48500.0
2012-05-31 12:00:00,18.78,18.83,18.78,18.82,161100.0,7.0449,7.0636,7.0449,7.0599,161100.0
2012-05-31 12:05:00,18.82,18.88,18.82,18.87,132300.0,7.0599,7.0824,7.0599,7.0786,132300.0
2012-05-31 12:10:00,18.87,18.96,18.87,18.95,206900.0,7.0786,7.1124,7.0786,7.1086,206900.0
2012-05-31 12:15:00,18.94,18.96,18.92,18.96,94000.0,7.1049,7.1124,7.0974,7.1124,94000.0
2012-05-31 12:20:00,18.96,19.0,18.95,18.98,187400.0,7.1124,7.1274,7.1086,7.1199,187400.0
2012-05-31 12:25:00,18.99,19.07,18.98,19.04,235100.0,7.1236,7.1537,7.1199,7.1424,235100.0
2012-05-31 12:30:00,19.03,19.06,18.95,18.96,167200.0,7.1386,7.1499,7.1086,7.1124,167200.0
2012-05-31 12:35:00,18.97,18.99,18.92,18.95,200700.0,7.1161,7.1236,7.0974,7.1086,200700.0
2012-05-31 12:40:00,18.95,18.97,18.91,18.93,147900.0,7.1086,7.1161,7.0936,7.1011,147900.0
2012-05-31 12:45:00,18.93,18.98,18.92,18.98,125700.0,7.1011,7.1199,7.0974,7.1199,125700.0
2012-05-31 12:50:00,18.97,19.01,18.97,19.0,131200.0,7.1161,7.1311,7.1161,7.1274,131200.0
2012-05-31 12:55:00,19.01,19.03,18.99,19.01,115600.0,7.1311,7.1386,7.1236,7.1311,115600.0
2012-05-31 13:00:00,19.01,19.08,19.01,19.07,107400.0,7.1311,7.1574,7.1311,7.1537,107400.0
2012-05-31 13:05:00,19.06,19.15,19.05,19.1,133800.0,7.1499,7.1837,7.1462,7.1649,133800.0
2012-05-31 13:10:00,19.11,19.16,19.09,19.13,240400.0,7.1687,7.1874,7.1612,7.1762,240400.0
2012-05-31 13:15:00,19.14,19.18,19.14,19.14,118900.0,7.1799,7.1949,7.1799,7.1799,118900.0
2012-05-31 13:20:00,19.14,19.16,19.1,19.1,114000.0,7.1799,7.1874,7.1649,7.1649,114000.0
2012-05-31 13:25:00,19.11,19.11,19.08,19.1,126000.0,7.1687,7.1687,7.1574,7.1649,126000.0
2012-05-31 13:30:00,19.09,19.17,19.09,19.17,122500.0,7.1612,7.1912,7.1612,7.1912,122500.0
2012-05-31 13:35:00,19.17,19.24,19.16,19.23,503000.0,7.1912,7.2174,7.1874,7.2137,503000.0
2012-05-31 13:40:00,19.22,19.25,19.17,19.24,109300.0,7.2099,7.2212,7.1912,7.2174,109300.0
2012-05-31 13:45:00,19.24,19.28,19.24,19.26,133600.0,7.2174,7.2324,7.2174,7.2249,133600.0
2012-05-31 13:50:00,19.27,19.27,19.21,19.21,167300.0,7.2287,7.2287,7.2062,7.2062,167300.0
2012-05-31 13:55:00,19.21,19.23,19.18,19.2,66600.0,7.2062,7.2137,7.1949,7.2024,66600.0
2012-05-31 14:00:00,19.2,19.31,19.19,19.31,200100.0,7.2024,7.2437,7.1987,7.2437,200100.0
2012-05-31 14:05:00,19.31,19.34,19.29,19.31,122500.0,7.2437,7.2549,7.2362,7.2437,122500.0
2012-05-31 14:10:00,19.32,19.37,19.31,19.32,231900.0,7.2474,7.2662,7.2437,7.2474,231900.0
2012-05-31 14:15:00,19.32,19.36,19.31,19.31,268700.0,7.2474,7.2624,7.2437,7.2437,268700.0
2012-05-31 14:20:00,19.31,19.31,19.26,19.27,145800.0,7.2437,7.2437,7.2249,7.2287,145800.0
2012-05-31 14:25:00,19.28,19.3,19.25,19.26,246600.0,7.2324,7.2399,7.2212,7.2249,246600.0
2012-05-31 14:30:00,19.26,19.32,19.25,19.29,117600.0,7.2249,7.2474,7.2212,7.2362,117600.0
2012-05-31 14:35:00,19.29,19.36,19.29,19.32,138500.0,7.2362,7.2624,7.2362,7.2474,138500.0
2012-05-31 14:40:00,19.33,19.36,19.31,19.33,104600.0,7.2512,7.2624,7.2437,7.2512,104600.0
2012-05-31 14:45:00,19.34,19.34,19.31,19.31,147000.0,7.2549,7.2549,7.2437,7.2437,147000.0
2012-05-31 14:50:00,19.31,19.32,19.27,19.27,99900.0,7.2437,7.2474,7.2287,7.2287,99900.0
2012-05-31 14:55:00,19.27,19.31,19.26,19.28,131600.0,7.2287,7.2437,7.2249,7.2324,131600.0
2012-05-31 15:00:00,19.28,19.29,19.27,19.28,83900.0,7.2324,7.2362,7.2287,7.2324,83900.0
2012-05-31 15:05:00,19.28,19.3,19.27,19.3,82600.0,7.2324,7.2399,7.2287,7.2399,82600.0
2012-05-31 15:10:00,19.29,19.37,19.29,19.37,134300.0,7.2362,7.2662,7.2362,7.2662,134300.0
2012-05-31 15:15:00,19.37,19.39,19.36,19.37,87900.0,7.2662,7.2737,7.2624,7.2662,87900.0
2012-05-31 15:20:00,19.38,19.43,19.37,19.42,158600.0,7.2699,7.2887,7.2662,7.2849,158600.0
2012-05-31 15:25:00,19.42,19.5,19.41,19.5,273000.0,7.2849,7.315,7.2812,7.315,273000.0
2012-05-31 15:30:00,19.5,19.5,19.41,19.44,439500.0,7.315,7.315,7.2812,7.2925,439500.0
2012-05-31 15:35:00,19.45,19.57,19.45,19.55,331500.0,7.2962,7.3412,7.2962,7.3337,331500.0
2012-05-31 15:40:00,19.56,19.59,19.55,19.57,545200.0,7.3375,7.3487,7.3337,7.3412,545200.0
2012-05-31 15:45:00,19.57,19.58,19.53,19.55,531400.0,7.3412,7.345,7.3262,7.3337,531400.0
2012-05-31 15:50:00,19.56,19.56,19.49,19.53,1100300.0,7.3375,7.3375,7.3112,7.3262,1100300.0
2012-05-31 15:55:00,19.54,19.58,19.51,19.56,1827000.0,7.33,7.345,7.3187,7.3375,1827000.0
2012-06-01 09:30:00,18.9,19.18,18.9,19.16,474700.0,7.0899,7.1949,7.0899,7.1874,474700.0
2012-06-01 09:35:00,19.16,19.2,19.03,19.14,639900.0,7.1874,7.2024,7.1386,7.1799,639900.0
2012-06-01 09:40:00,19.13,19.27,19.13,19.22,474100.0,7.1762,7.2287,7.1762,7.2099,474100.0
2012-06-01 09:45:00,19.21,19.3,19.21,19.3,446200.0,7.2062,7.2399,7.2062,7.2399,446200.0
2012-06-01 09:50:00,19.3,19.41,19.29,19.37,484600.0,7.2399,7.2812,7.2362,7.2662,484600.0
2012-06-01 09:55:00,19.38,19.38,19.25,19.35,207300.0,7.2699,7.2699,7.2212,7.2587,207300.0
2012-06-01 10:00:00,19.34,19.52,19.33,19.51,554800.0,7.2549,7.3225,7.2512,7.3187,554800.0
2012-06-01 10:05:00,19.51,19.51,19.39,19.5,308600.0,7.3187,7.3187,7.2737,7.315,308600.0
2012-06-01 10:10:00,19.51,19.53,19.41,19.46,310900.0,7.3187,7.3262,7.2812,7.3,310900.0
2012-06-01 10:15:00,19.46,19.5,19.43,19.46,175800.0,7.3,7.315,7.2887,7.3,175800.0
2012-06-01 10:20:00,19.46,19.47,19.37,19.38,140900.0,7.3,7.3037,7.2662,7.2699,140900.0
2012-06-01 10:25:00,19.38,19.42,19.35,19.36,139000.0,7.2699,7.2849,7.2587,7.2624,139000.0
2012-06-01 10:30:00,19.36,19.37,19.3,19.36,115600.0,7.2624,7.2662,7.2399,7.2624,115600.0
2012-06-01 10:35:00,19.35,19.38,19.31,19.32,75500.0,7.2587,7.2699,7.2437,7.2474,75500.0
2012-06-01 10:40:00,19.32,19.35,19.28,19.35,67500.0,7.2474,7.2587,7.2324,7.2587,67500.0
2012-06-01 10:45:00,19.35,19.35,19.29,19.35,83300.0,7.2587,7.2587,7.2362,7.2587,83300.0
2012-06-01 10:50:00,19.35,19.37,19.32,19.34,82700.0,7.2587,7.2662,7.2474,7.2549,82700.0
2012-06-01 10:55:00,19.33,19.36,19.3,19.33,121100.0,7.2512,7.2624,7.2399,7.2512,121100.0
2012-06-01 11:00:00,19.32,19.33,19.28,19.31,174400.0,7.2474,7.2512,7.2324,7.2437,174400.0
2012-06-01 11:05:00,19.3,19.32,19.26,19.26,139000.0,7.2399,7.2474,7.2249,7.2249,139000.0
2012-06-01 11:10:00,19.26,19.3,19.24,19.3,117100.0,7.2249,7.2399,7.2174,7.2399,117100.0
2012-06-01 11:15:00,19.29,19.36,19.29,19.33,164900.0,7.2362,7.2624,7.2362,7.2512,164900.0
2012-06-01 11:20:00,19.33,19.36,19.3,19.33,131600.0,7.2512,7.2624,7.2399,7.2512,131600.0
2012-06-01 11:25:00,19.33,19.37,19.28,19.33,189100.0,7.2512,7.2662,7.2324,7.2512,189100.0
2012-06-01 11:30:00,19.33,19.36,19.32,19.35,116500.0,7.2512,7.2624,7.2474,7.2587,116500.0
2012-06-01 11:35:00,19.35,19.38,19.33,19.35,136700.0,7.2587,7.2699,7.2512,7.2587,136700.0
2012-06-01 11:40:00,19.35,19.36,19.33,19.35,224400.0,7.2587,7.2624,7.2512,7.2587,224400.0
2012-06-01 11:45:00,19.35,19.37,19.31,19.32,145600.0,7.2587,7.2662,7.2437,7.2474,145600.0
2012-06-01 11:50:00,19.33,19.36,19.31,19.33,126600.0,7.2512,7.2624,7.2437,7.2512,126600.0
2012-06-01 11:55:00,19.33,19.37,19.31,19.37,108700.0,7.2512,7.2662,7.2437,7.2662,108700.0
2012-06-01 12:00:00,19.37,19.37,19.32,19.37,190800.0,7.2662,7.2662,7.2474,7.2662,190800.0
2012-06-01 12:05:00,19.37,19.39,19.37,19.37,53500.0,7.2662,7.2737,7.2662,7.2662,53500.0
2012-06-01 12:10:00,19.37,19.4,19.36,19.37,116400.0,7.2662,7.2774,7.2624,7.2662,116400.0
2012-06-01 12:15:00,19.37,19.39,19.32,19.33,81000.0,7.2662,7.2737,7.2474,7.2512,81000.0
2012-06-01 12:20:00,19.32,19.32,19.27,19.28,113300.0,7.2474,7.2474,7.2287,7.2324,113300.0
2012-06-01 12:25:00,19.27,19.28,19.22,19.26,92500.0,7.2287,7.2324,7.2099,7.2249,92500.0
2012-06-01 12:30:00,19.25,19.28,19.22,19.25,76800.0,7.2212,7.2324,7.2099,7.2212,76800.0
2012-06-01 12:35:00,19.25,19.28,19.23,19.23,99400.0,7.2212,7.2324,7.2137,7.2137,99400.0
2012-06-01 12:40:00,19.23,19.28,19.23,19.26,139500.0,7.2137,7.2324,7.2137,7.2249,139500.0
2012-06-01 12:45:00,19.26,19.33,19.26,19.31,223700.0,7.2249,7.2512,7.2249,7.2437,223700.0
2012-06-01 12:50:00,19.3,19.35,19.3,19.32,87100.0,7.2399,7.2587,7.2399,7.2474,87100.0
2012-06-01 12:55:00,19.32,19.35,19.3,19.32,123500.0,7.2474,7.2587,7.2399,7.2474,123500.0
2012-06-01 13:00:00,19.33,19.35,19.3,19.34,53100.0,7.2512,7.2587,7.2399,7.2549,53100.0
2012-06-01 13:05:00,19.33,19.35,19.31,19.31,73500.0,7.2512,7.2587,7.2437,7.2437,73500.0
2012-06-01 13:10:00,19.31,19.39,19.31,19.35,85700.0,7.2437,7.2737,7.2437,7.2587,85700.0
2012-06-01 13:15:00,19.36,19.39,19.35,19.35,83600.0,7.2624,7.2737,7.2587,7.2587,83600.0
2012-06-01 13:20:00,19.35,19.38,19.34,19.38,74100.0,7.2587,7.2699,7.2549,7.2699,74100.0
2012-06-01 13:25:00,19.37,19.38,19.33,19.33,84500.0,7.2662,7.2699,7.2512,7.2512,84500.0
2012-06-01 13:30:00,19.34,19.35,19.26,19.27,71000.0,7.2549,7.2587,7.2249,7.2287,71000.0
2012-06-01 13:35:00,19.27,19.3,19.25,19.26,119900.0,7.2287,7.2399,7.2212,7.2249,119900.0
2012-06-01 13:40:00,19.25,19.31,19.23,19.3,97100.0,7.2212,7.2437,7.2137,7.2399,97100.0
2012-06-01 13:45:00,19.3,19.3,19.24,19.24,89500.0,7.2399,7.2399,7.2174,7.2174,89500.0
2012-06-01 13:50:00,19.24,19.3,19.24,19.28,79000.0,7.2174,7.2399,7.2174,7.2324,79000.0
2012-06-01 13:55:00,19.28,19.29,19.24,19.25,66000.0,7.2324,7.2362,7.2174,7.2212,66000.0
2012-06-01 14:00:00,19.24,19.25,19.17,19.17,107600.0,7.2174,7.2212,7.1912,7.1912,107600.0
2012-06-01 14:05:00,19.18,19.18,19.12,19.14,185800.0,7.1949,7.1949,7.1724,7.1799,185800.0
2012-06-01 14:10:00,19.13,19.13,19.08,19.11,117200.0,7.1762,7.1762,7.1574,7.1687,117200.0
2012-06-01 14:15:00,19.11,19.16,19.09,19.16,128700.0,7.1687,7.1874,7.1612,7.1874,128700.0
2012-06-01 14:20:00,19.16,19.23,19.15,19.23,141800.0,7.1874,7.2137,7.1837,7.2137,141800.0
2012-06-01 14:25:00,19.23,19.23,19.18,19.18,129700.0,7.2137,7.2137,7.1949,7.1949,129700.0
2012-06-01 14:30:00,19.18,19.24,19.17,19.22,114700.0,7.1949,7.2174,7.1912,7.2099,114700.0
2012-06-01 14:35:00,19.23,19.3,19.21,19.29,87000.0,7.2137,7.2399,7.2062,7.2362,87000.0
2012-06-01 14:40:00,19.28,19.29,19.24,19.28,84700.0,7.2324,7.2362,7.2174,7.2324,84700.0
2012-06-01 14:45:00,19.28,19.31,19.26,19.27,68400.0,7.2324,7.2437,7.2249,7.2287,68400.0
2012-06-01 14:50:00,19.28,19.29,19.24,19.24,48000.0,7.2324,7.2362,7.2174,7.2174,48000.0
2012-06-01 14:55:00,19.24,19.28,19.23,19.23,91100.0,7.2174,7.2324,7.2137,7.2137,91100.0
2012-06-01 15:00:00,19.23,19.26,19.22,19.23,93300.0,7.2137,7.2249,7.2099,7.2137,93300.0
2012-06-01 15:05:00,19.24,19.27,19.22,19.25,145400.0,7.2174,7.2287,7.2099,7.2212,145400.0
2012-06-01 15:10:00,19.25,19.26,19.21,19.23,174900.0,7.2212,7.2249,7.2062,7.2137,174900.0
2012-06-01 15:15:00,19.23,19.25,19.2,19.21,73900.0,7.2137,7.2212,7.2024,7.2062,73900.0
2012-06-01 15:20:00,19.2,19.22,19.15,19.15,100100.0,7.2024,7.2099,7.1837,7.1837,100100.0
2012-06-01 15:25:00,19.16,19.19,19.11,19.11,130400.0,7.1874,7.1987,7.1687,7.1687,130400.0
2012-06-01 15:30:00,19.11,19.17,19.11,19.12,165300.0,7.1687,7.1912,7.1687,7.1724,165300.0
2012-06-01 15:35:00,19.12,19.13,19.07,19.09,120700.0,7.1724,7.1762,7.1537,7.1612,120700.0
2012-06-01 15:40:00,19.09,19.16,19.09,19.15,226900.0,7.1612,7.1874,7.1612,7.1837,226900.0
2012-06-01 15:45:00,19.14,19.18,19.14,19.15,196800.0,7.1799,7.1949,7.1799,7.1837,196800.0
2012-06-01 15:50:00,19.16,19.18,19.16,19.18,147400.0,7.1874,7.1949,7.1874,7.1949,147400.0
2012-06-01 15:55:00,19.18,19.21,19.15,19.15,675400.0,7.1949,7.2062,7.1837,7.1837,675400.0
2012-06-04 09:30:00,19.23,19.33,19.14,19.32,222300.0,7.2137,7.2512,7.1799,7.2474,222300.0
2012-06-04 09:35:00,19.33,19.46,19.32,19.42,481200.0,7.2512,7.3,7.2474,7.2849,481200.0
2012-06-04 09:40:00,19.41,19.5,19.4,19.45,373800.0,7.2812,7.315,7.2774,7.2962,373800.0
2012-06-04 09:45:00,19.45,19.47,19.41,19.45,197300.0,7.2962,7.3037,7.2812,7.2962,197300.0
2012-06-04 09:50:00,19.45,19.49,19.41,19.46,189800.0,7.2962,7.3112,7.2812,7.3,189800.0
2012-06-04 09:55:00,19.46,19.49,19.41,19.46,249200.0,7.3,7.3112,7.2812,7.3,249200.0
2012-06-04 10:00:00,19.46,19.52,19.43,19.48,502700.0,7.3,7.3225,7.2887,7.3075,502700.0
2012-06-04 10:05:00,19.48,19.48,19.39,19.43,367200.0,7.3075,7.3075,7.2737,7.2887,367200.0
2012-06-04 10:10:00,19.44,19.58,19.42,19.58,616900.0,7.2925,7.345,7.2849,7.345,616900.0
2012-06-04 10:15:00,19.58,19.6,19.55,19.59,411200.0,7.345,7.3525,7.3337,7.3487,411200.0
2012-06-04 10:20:00,19.59,19.61,19.54,19.57,272300.0,7.3487,7.3562,7.33,7.3412,272300.0
2012-06-04 10:25:00,19.57,19.62,19.55,19.59,279000.0,7.3412,7.36,7.3337,7.3487,279000.0
2012-06-04 10:30:00,19.59,19.61,19.49,19.51,310600.0,7.3487,7.3562,7.3112,7.3187,310600.0
2012-06-04 10:35:00,19.51,19.55,19.5,19.54,221100.0,7.3187,7.3337,7.315,7.33,221100.0
2012-06-04 10:40:00,19.54,19.59,19.53,19.58,460200.0,7.33,7.3487,7.3262,7.345,460200.0
2012-06-04 10:45:00,19.59,19.7,19.58,19.68,550300.0,7.3487,7.39,7.345,7.3825,550300.0
2012-06-04 10:50:00,19.68,19.71,19.63,19.64,262800.0,7.3825,7.3937,7.3637,7.3675,262800.0
2012-06-04 10:55:00,19.64,19.68,19.62,19.65,208200.0,7.3675,7.3825,7.36,7.3712,208200.0
2012-06-04 11:00:00,19.65,19.67,19.61,19.61,106000.0,7.3712,7.3787,7.3562,7.3562,106000.0
2012-06-04 11:05:00,19.61,19.64,19.58,19.59,268200.0,7.3562,7.3675,7.345,7.3487,268200.0
2012-06-04 11:10:00,19.6,19.64,19.57,19.6,125000.0,7.3525,7.3675,7.3412,7.3525,125000.0
2012-06-04 11:15:00,19.61,19.63,19.56,19.57,123900.0,7.3562,7.3637,7.3375,7.3412,123900.0
2012-06-04 11:20:00,19.57,19.59,19.55,19.55,135600.0,7.3412,7.3487,7.3337,7.3337,135600.0
2012-06-04 11:25:00,19.55,19.57,19.53,19.55,141800.0,7.3337,7.3412,7.3262,7.3337,141800.0
2012-06-04 11:30:00,19.55,19.58,19.53,19.56,155300.0,7.3337,7.345,7.3262,7.3375,155300.0
2012-06-04 11:35:00,19.55,19.56,19.52,19.56,97100.0,7.3337,7.3375,7.3225,7.3375,97100.0
2012-06-04 11:40:00,19.55,19.57,19.53,19.55,133300.0,7.3337,7.3412,7.3262,7.3337,133300.0
2012-06-04 11:45:00,19.55,19.57,19.54,19.54,54300.0,7.3337,7.3412,7.33,7.33,54300.0
2012-06-04 11:50:00,19.54,19.56,19.49,19.49,137400.0,7.33,7.3375,7.3112,7.3112,137400.0
2012-06-04 11:55:00,19.49,19.52,19.43,19.43,156100.0,7.3112,7.3225,7.2887,7.2887,156100.0
2012-06-04 12:00:00,19.43,19.46,19.42,19.44,105200.0,7.2887,7.3,7.2849,7.2925,105200.0
2012-06-04 12:05:00,19.44,19.45,19.43,19.43,31500.0,7.2925,7.2962,7.2887,7.2887,31500.0
2012-06-04 12:10:00,19.43,19.46,19.39,19.41,102200.0,7.2887,7.3,7.2737,7.2812,102200.0
2012-06-04 12:15:00,19.41,19.42,19.39,19.42,63100.0,7.2812,7.2849,7.2737,7.2849,63100.0
2012-06-04 12:20:00,19.42,19.43,19.39,19.41,72800.0,7.2849,7.2887,7.2737,7.2812,72800.0
2012-06-04 12:25:00,19.41,19.42,19.36,19.38,77900.0,7.2812,7.2849,7.2624,7.2699,77900.0
2012-06-04 12:30:00,19.38,19.39,19.36,19.38,53700.0,7.2699,7.2737,7.2624,7.2699,53700.0
2012-06-04 12:35:00,19.37,19.4,19.36,19.37,48600.0,7.2662,7.2774,7.2624,7.2662,48600.0
2012-06-04 12:40:00,19.37,19.4,19.34,19.37,84300.0,7.2662,7.2774,7.2549,7.2662,84300.0
2012-06-04 12:45:00,19.37,19.38,19.35,19.36,94600.0,7.2662,7.2699,7.2587,7.2624,94600.0
2012-06-04 12:50:00,19.36,19.36,19.33,19.34,98200.0,7.2624,7.2624,7.2512,7.2549,98200.0
2012-06-04 12:55:00,19.34,19.38,19.33,19.36,52000.0,7.2549,7.2699,7.2512,7.2624,52000.0
2012-06-04 13:00:00,19.37,19.42,19.37,19.41,54100.0,7.2662,7.2849,7.2662,7.2812,54100.0
2012-06-04 13:05:00,19.41,19.47,19.4,19.44,121900.0,7.2812,7.3037,7.2774,7.2925,121900.0
2012-06-04 13:10:00,19.43,19.48,19.43,19.46,75600.0,7.2887,7.3075,7.2887,7.3,75600.0
2012-06-04 13:15:00,19.47,19.5,19.44,19.47,83200.0,7.3037,7.315,7.2925,7.3037,83200.0
2012-06-04 13:20:00,19.47,19.48,19.43,19.45,169300.0,7.3037,7.3075,7.2887,7.2962,169300.0
2012-06-04 13:25:00,19.45,19.49,19.44,19.48,94900.0,7.2962,7.3112,7.2925,7.3075,94900.0
2012-06-04 13:30:00,19.49,19.5,19.47,19.5,141800.0,7.3112,7.315,7.3037,7.315,141800.0
2012-06-04 13:35:00,19.5,19.53,19.48,19.52,157600.0,7.315,7.3262,7.3075,7.3225,157600.0
2012-06-04 13:40:00,19.52,19.55,19.5,19.52,73600.0,7.3225,7.3337,7.315,7.3225,73600.0
2012-06-04 13:45:00,19.53,19.53,19.47,19.48,103700.0,7.3262,7.3262,7.3037,7.3075,103700.0
2012-06-04 13:50:00,19.47,19.49,19.44,19.48,122100.0,7.3037,7.3112,7.2925,7.3075,122100.0
2012-06-04 13:55:00,19.47,19.5,19.44,19.48,84600.0,7.3037,7.315,7.2925,7.3075,84600.0
2012-06-04 14:00:00,19.49,19.5,19.45,19.49,238600.0,7.3112,7.315,7.2962,7.3112,238600.0
2012-06-04 14:05:00,19.5,19.5,19.45,19.45,128100.0,7.315,7.315,7.2962,7.2962,128100.0
2012-06-04 14:10:00,19.46,19.49,19.45,19.46,158700.0,7.3,7.3112,7.2962,7.3,158700.0
2012-06-04 14:15:00,19.46,19.51,19.45,19.5,109600.0,7.3,7.3187,7.2962,7.315,109600.0
2012-06-04 14:20:00,19.51,19.55,19.49,19.55,94900.0,7.3187,7.3337,7.3112,7.3337,94900.0
2012-06-04 14:25:00,19.55,19.58,19.54,19.56,138200.0,7.3337,7.345,7.33,7.3375,138200.0
2012-06-04 14:30:00,19.56,19.63,19.56,19.63,291000.0,7.3375,7.3637,7.3375,7.3637,291000.0
2012-06-04 14:35:00,19.63,19.66,19.61,19.61,253600.0,7.3637,7.375,7.3562,7.3562,253600.0
2012-06-04 14:40:00,19.6,19.64,19.59,19.62,172200.0,7.3525,7.3675,7.3487,7.36,172200.0
2012-06-04 14:45:00,19.63,19.63,19.59,19.6,123600.0,7.3637,7.3637,7.3487,7.3525,123600.0
2012-06-04 14:50:00,19.6,19.65,19.58,19.63,151700.0,7.3525,7.3712,7.345,7.3637,151700.0
2012-06-04 14:55:00,19.64,19.65,19.58,19.6,118800.0,7.3675,7.3712,7.345,7.3525,118800.0
2012-06-04 15:00:00,19.61,19.62,19.57,19.59,113900.0,7.3562,7.36,7.3412,7.3487,113900.0
2012-06-04 15:05:00,19.59,19.59,19.51,19.51,225100.0,7.3487,7.3487,7.3187,7.3187,225100.0
2012-06-04 15:10:00,19.51,19.51,19.46,19.46,205100.0,7.3187,7.3187,7.3,7.3,205100.0
2012-06-04 15:15:00,19.47,19.48,19.44,19.47,129800.0,7.3037,7.3075,7.2925,7.3037,129800.0
2012-06-04 15:20:00,19.48,19.5,19.44,19.49,153900.0,7.3075,7.315,7.2925,7.3112,153900.0
2012-06-04 15:25:00,19.48,19.49,19.45,19.46,137800.0,7.3075,7.3112,7.2962,7.3,137800.0
2012-06-04 15:30:00,19.45,19.47,19.32,19.33,433000.0,7.2962,7.3037,7.2474,7.2512,433000.0
2012-06-04 15:35:00,19.34,19.36,19.28,19.3,367700.0,7.2549,7.2624,7.2324,7.2399,367700.0
2012-06-04 15:40:00,19.3,19.33,19.28,19.31,248400.0,7.2399,7.2512,7.2324,7.2437,248400.0
2012-06-04 15:45:00,19.31,19.41,19.31,19.39,405000.0,7.2437,7.2812,7.2437,7.2737,405000.0
2012-06-04 15:50:00,19.38,19.43,19.38,19.41,372200.0,7.2699,7.2887,7.2699,7.2812,372200.0
2012-06-04 15:55:00,19.41,19.41,19.37,19.37,575200.0,7.2812,7.2812,7.2662,7.2662,575200.0
2012-06-05 09:30:00,19.72,19.74,19.63,19.7,434300.0,7.3975,7.405,7.3637,7.39,434300.0
2012-06-05 09:35:00,19.7,19.75,19.6,19.6,286500.0,7.39,7.4087,7.3525,7.3525,286500.0
2012-06-05 09:40:00,19.59,19.64,19.52,19.52,270400.0,7.3487,7.3675,7.3225,7.3225,270400.0
2012-06-05 09:45:00,19.53,19.62,19.52,19.61,196100.0,7.3262,7.36,7.3225,7.3562,196100.0
2012-06-05 09:50:00,19.61,19.64,19.58,19.62,202000.0,7.3562,7.3675,7.345,7.36,202000.0
2012-06-05 09:55:00,19.62,19.69,19.6,19.65,314400.0,7.36,7.3862,7.3525,7.3712,314400.0
2012-06-05 10:00:00,19.65,19.76,19.65,19.73,449900.0,7.3712,7.4125,7.3712,7.4012,449900.0
2012-06-05 10:05:00,19.73,19.77,19.7,19.74,197000.0,7.4012,7.4162,7.39,7.405,197000.0
2012-06-05 10:10:00,19.74,19.76,19.7,19.75,220100.0,7.405,7.4125,7.39,7.4087,220100.0
2012-06-05 10:15:00,19.75,19.8,19.74,19.74,179700.0,7.4087,7.4275,7.405,7.405,179700.0
2012-06-05 10:20:00,19.75,19.83,19.75,19.83,176800.0,7.4087,7.4388,7.4087,7.4388,176800.0
2012-06-05 10:25:00,19.83,19.93,19.82,19.93,516900.0,7.4388,7.4763,7.435,7.4763,516900.0
2012-06-05 10:30:00,19.93,19.97,19.93,19.95,704600.0,7.4763,7.4913,7.4763,7.4838,704600.0
2012-06-05 10:35:00,19.95,19.98,19.94,19.95,242700.0,7.4838,7.495,7.48,7.4838,242700.0
2012-06-05 10:40:00,19.94,19.94,19.87,19.89,128300.0,7.48,7.48,7.4538,7.4613,128300.0
2012-06-05 10:45:00,19.89,19.93,19.89,19.9,196700.0,7.4613,7.4763,7.4613,7.465,196700.0
2012-06-05 10:50:00,19.9,19.91,19.85,19.87,108000.0,7.465,7.4688,7.4463,7.4538,108000.0
2012-06-05 10:55:00,19.86,19.87,19.8,19.82,206600.0,7.45,7.4538,7.4275,7.435,206600.0
2012-06-05 11:00:00,19.82,19.82,19.61,19.63,332400.0,7.435,7.435,7.3562,7.3637,332400.0
2012-06-05 11:05:00,19.63,19.7,19.62,19.69,332100.0,7.3637,7.39,7.36,7.3862,332100.0
2012-06-05 11:10:00,19.69,19.74,19.69,19.72,85200.0,7.3862,7.405,7.3862,7.3975,85200.0
2012-06-05 11:15:00,19.71,19.72,19.66,19.69,80700.0,7.3937,7.3975,7.375,7.3862,80700.0
2012-06-05 11:20:00,19.69,19.69,19.6,19.61,81500.0,7.3862,7.3862,7.3525,7.3562,81500.0
2012-06-05 11:25:00,19.61,19.64,19.58,19.6,120500.0,7.3562,7.3675,7.345,7.3525,120500.0
2012-06-05 11:30:00,19.6,19.63,19.58,19.58,90900.0,7.3525,7.3637,7.345,7.345,90900.0
2012-06-05 11:35:00,19.58,19.6,19.47,19.5,197200.0,7.345,7.3525,7.3037,7.315,197200.0
2012-06-05 11:40:00,19.51,19.56,19.51,19.54,122900.0,7.3187,7.3375,7.3187,7.33,122900.0
2012-06-05 11:45:00,19.55,19.6,19.54,19.58,76000.0,7.3337,7.3525,7.33,7.345,76000.0
2012-06-05 11:50:00,19.59,19.59,19.55,19.56,101200.0,7.3487,7.3487,7.3337,7.3375,101200.0
2012-06-05 11:55:00,19.55,19.57,19.53,19.54,120800.0,7.3337,7.3412,7.3262,7.33,120800.0
2012-06-05 12:00:00,19.54,19.57,19.52,19.52,81800.0,7.33,7.3412,7.3225,7.3225,81800.0
2012-06-05 12:05:00,19.52,19.56,19.51,19.55,177000.0,7.3225,7.3375,7.3187,7.3337,177000.0
2012-06-05 12:10:00,19.55,19.56,19.53,19.54,65000.0,7.3337,7.3375,7.3262,7.33,65000.0
2012-06-05 12:15:00,19.54,19.58,19.52,19.55,120800.0,7.33,7.345,7.3225,7.3337,120800.0
2012-06-05 12:20:00,19.56,19.6,19.52,19.59,73700.0,7.3375,7.3525,7.3225,7.3487,73700.0
2012-06-05 12:25:00,19.59,19.63,19.58,19.62,91100.0,7.3487,7.3637,7.345,7.36,91100.0
2012-06-05 12:30:00,19.63,19.71,19.61,19.69,165300.0,7.3637,7.3937,7.3562,7.3862,165300.0
2012-06-05 12:35:00,19.7,19.7,19.65,19.67,63600.0,7.39,7.39,7.3712,7.3787,63600.0
2012-06-05 12:40:00,19.66,19.69,19.62,19.63,98000.0,7.375,7.3862,7.36,7.3637,98000.0
2012-06-05 12:45:00,19.63,19.64,19.58,19.59,56300.0,7.3637,7.3675,7.345,7.3487,56300.0
2012-06-05 12:50:00,19.6,19.64,19.59,19.6,151500.0,7.3525,7.3675,7.3487,7.3525,151500.0
2012-06-05 12:55:00,19.6,19.64,19.59,19.63,109500.0,7.3525,7.3675,7.3487,7.3637,109500.0
2012-06-05 13:00:00,19.62,19.64,19.61,19.64,88600.0,7.36,7.3675,7.3562,7.3675,88600.0
2012-06-05 13:05:00,19.64,19.64,19.61,19.63,49500.0,7.3675,7.3675,7.3562,7.3637,49500.0
2012-06-05 13:10:00,19.62,19.63,19.61,19.62,36500.0,7.36,7.3637,7.3562,7.36,36500.0
2012-06-05 13:15:00,19.61,19.61,19.54,19.54,129800.0,7.3562,7.3562,7.33,7.33,129800.0
2012-06-05 13:20:00,19.54,19.57,19.53,19.55,195700.0,7.33,7.3412,7.3262,7.3337,195700.0
2012-06-05 13:25:00,19.55,19.56,19.53,19.55,37900.0,7.3337,7.3375,7.3262,7.3337,37900.0
2012-06-05 13:30:00,19.54,19.55,19.51,19.52,77100.0,7.33,7.3337,7.3187,7.3225,77100.0
2012-06-05 13:35:00,19.52,19.55,19.51,19.51,70800.0,7.3225,7.3337,7.3187,7.3187,70800.0
2012-06-05 13:40:00,19.51,19.56,19.51,19.56,72900.0,7.3187,7.3375,7.3187,7.3375,72900.0
2012-06-05 13:45:00,19.55,19.56,19.54,19.55,52800.0,7.3337,7.3375,7.33,7.3337,52800.0
2012-06-05 13:50:00,19.54,19.57,19.53,19.55,129500.0,7.33,7.3412,7.3262,7.3337,129500.0
2012-06-05 13:55:00,19.55,19.55,19.52,19.53,51200.0,7.3337,7.3337,7.3225,7.3262,51200.0
2012-06-05 14:00:00,19.53,19.54,19.51,19.52,87300.0,7.3262,7.33,7.3187,7.3225,87300.0
2012-06-05 14:05:00,19.53,19.56,19.52,19.53,66000.0,7.3262,7.3375,7.3225,7.3262,66000.0
2012-06-05 14:10:00,19.53,19.53,19.5,19.52,193200.0,7.3262,7.3262,7.315,7.3225,193200.0
2012-06-05 14:15:00,19.52,19.55,19.5,19.54,169200.0,7.3225,7.3337,7.315,7.33,169200.0
2012-06-05 14:20:00,19.54,19.54,19.52,19.53,196600.0,7.33,7.33,7.3225,7.3262,196600.0
2012-06-05 14:25:00,19.53,19.54,19.47,19.47,164700.0,7.3262,7.33,7.3037,7.3037,164700.0
2012-06-05 14:30:00,19.47,19.5,19.43,19.49,263200.0,7.3037,7.315,7.2887,7.3112,263200.0
2012-06-05 14:35:00,19.48,19.49,19.45,19.45,115300.0,7.3075,7.3112,7.2962,7.2962,115300.0
2012-06-05 14:40:00,19.45,19.48,19.44,19.46,156800.0,7.2962,7.3075,7.2925,7.3,156800.0
2012-06-05 14:45:00,19.46,19.49,19.45,19.47,145600.0,7.3,7.3112,7.2962,7.3037,145600.0
2012-06-05 14:50:00,19.48,19.49,19.45,19.48,82900.0,7.3075,7.3112,7.2962,7.3075,82900.0
2012-06-05 14:55:00,19.49,19.5,19.47,19.48,69700.0,7.3112,7.315,7.3037,7.3075,69700.0
2012-06-05 15:00:00,19.49,19.51,19.46,19.47,143600.0,7.3112,7.3187,7.3,7.3037,143600.0
2012-06-05 15:05:00,19.48,19.49,19.46,19.46,68900.0,7.3075,7.3112,7.3,7.3,68900.0
2012-06-05 15:10:00,19.46,19.46,19.43,19.43,116000.0,7.3,7.3,7.2887,7.2887,116000.0
2012-06-05 15:15:00,19.44,19.47,19.43,19.46,88800.0,7.2925,7.3037,7.2887,7.3,88800.0
2012-06-05 15:20:00,19.45,19.47,19.44,19.46,85300.0,7.2962,7.3037,7.2925,7.3,85300.0
2012-06-05 15:25:00,19.46,19.48,19.45,19.48,137100.0,7.3,7.3075,7.2962,7.3075,137100.0
2012-06-05 15:30:00,19.48,19.51,19.47,19.5,130500.0,7.3075,7.3187,7.3037,7.315,130500.0
2012-06-05 15:35:00,19.5,19.58,19.49,19.58,486900.0,7.315,7.345,7.3112,7.345,486900.0
2012-06-05 15:40:00,19.58,19.6,19.57,19.6,156800.0,7.345,7.3525,7.3412,7.3525,156800.0
2012-06-05 15:45:00,19.59,19.6,19.57,19.59,195500.0,7.3487,7.3525,7.3412,7.3487,195500.0
2012-06-05 15:50:00,19.58,19.61,19.58,19.59,206500.0,7.345,7.3562,7.345,7.3487,206500.0
2012-06-05 15:55:00,19.6,19.6,19.56,19.56,434300.0,7.3525,7.3525,7.3375,7.3375,434300.0
2012-06-06 09:30:00,19.72,19.77,19.71,19.72,178400.0,7.3975,7.4162,7.3937,7.3975,178400.0
2012-06-06 09:35:00,19.72,19.73,19.65,19.69,153100.0,7.3975,7.4012,7.3712,7.3862,153100.0
2012-06-06 09:40:00,19.7,19.85,19.7,19.83,192200.0,7.39,7.4463,7.39,7.4388,192200.0
2012-06-06 09:45:00,19.84,19.86,19.76,19.78,174400.0,7.4425,7.45,7.4125,7.42,174400.0
2012-06-06 09:50:00,19.78,19.88,19.77,19.86,184900.0,7.42,7.4575,7.4162,7.45,184900.0
2012-06-06 09:55:00,19.87,19.94,19.87,19.89,271900.0,7.4538,7.48,7.4538,7.4613,271900.0
2012-06-06 10:00:00,19.89,19.93,19.84,19.84,262100.0,7.4613,7.4763,7.4425,7.4425,262100.0
2012-06-06 10:05:00,19.85,19.85,19.81,19.82,143200.0,7.4463,7.4463,7.4312,7.435,143200.0
2012-06-06 10:10:00,19.82,19.83,19.79,19.83,87600.0,7.435,7.4388,7.4237,7.4388,87600.0
2012-06-06 10:15:00,19.83,19.85,19.77,19.77,120800.0,7.4388,7.4463,7.4162,7.4162,120800.0
2012-06-06 10:20:00,19.78,19.82,19.76,19.82,55700.0,7.42,7.435,7.4125,7.435,55700.0
2012-06-06 10:25:00,19.82,19.82,19.78,19.79,65200.0,7.435,7.435,7.42,7.4237,65200.0
2012-06-06 10:30:00,19.79,19.87,19.78,19.84,110600.0,7.4237,7.4538,7.42,7.4425,110600.0
2012-06-06 10:35:00,19.84,19.88,19.83,19.85,61200.0,7.4425,7.4575,7.4388,7.4463,61200.0
2012-06-06 10:40:00,19.86,19.9,19.86,19.9,61800.0,7.45,7.465,7.45,7.465,61800.0
2012-06-06 10:45:00,19.9,19.93,19.87,19.9,119500.0,7.465,7.4763,7.4538,7.465,119500.0
2012-06-06 10:50:00,19.9,19.93,19.87,19.88,147000.0,7.465,7.4763,7.4538,7.4575,147000.0
2012-06-06 10:55:00,19.88,19.9,19.87,19.89,77500.0,7.4575,7.465,7.4538,7.4613,77500.0
2012-06-06 11:00:00,19.89,19.9,19.84,19.85,155600.0,7.4613,7.465,7.4425,7.4463,155600.0
2012-06-06 11:05:00,19.85,19.91,19.84,19.91,161600.0,7.4463,7.4688,7.4425,7.4688,161600.0
2012-06-06 11:10:00,19.9,19.92,19.87,19.91,248700.0,7.465,7.4725,7.4538,7.4688,248700.0
2012-06-06 11:15:00,19.91,19.92,19.9,19.91,205400.0,7.4688,7.4725,7.465,7.4688,205400.0
2012-06-06 11:20:00,19.9,19.95,19.9,19.94,179100.0,7.465,7.4838,7.465,7.48,179100.0
2012-06-06 11:25:00,19.93,20.01,19.93,20.01,249000.0,7.4763,7.5063,7.4763,7.5063,249000.0
2012-06-06 11:30:00,20.0,20.01,19.92,19.95,163700.0,7.5025,7.5063,7.4725,7.4838,163700.0
2012-06-06 11:35:00,19.95,19.95,19.9,19.93,74800.0,7.4838,7.4838,7.465,7.4763,74800.0
2012-06-06 11:40:00,19.93,19.95,19.91,19.93,123500.0,7.4763,7.4838,7.4688,7.4763,123500.0
2012-06-06 11:45:00,19.94,19.96,19.93,19.96,81900.0,7.48,7.4875,7.4763,7.4875,81900.0
2012-06-06 11:50:00,19.95,19.97,19.92,19.96,169500.0,7.4838,7.4913,7.4725,7.4875,169500.0
2012-06-06 11:55:00,19.96,19.99,19.95,19.98,109900.0,7.4875,7.4988,7.4838,7.495,109900.0
2012-06-06 12:00:00,19.98,20.07,19.98,20.01,209700.0,7.495,7.5288,7.495,7.5063,209700.0
2012-06-06 12:05:00,20.02,20.04,19.99,20.0,126400.0,7.51,7.5175,7.4988,7.5025,126400.0
2012-06-06 12:10:00,20.0,20.01,19.98,19.98,90800.0,7.5025,7.5063,7.495,7.495,90800.0
2012-06-06 12:15:00,19.99,20.07,19.98,20.05,484800.0,7.4988,7.5288,7.495,7.5213,484800.0
2012-06-06 12:20:00,20.05,20.08,20.04,20.05,166600.0,7.5213,7.5325,7.5175,7.5213,166600.0
2012-06-06 12:25:00,20.05,20.05,20.01,20.01,122400.0,7.5213,7.5213,7.5063,7.5063,122400.0
2012-06-06 12:30:00,20.01,20.02,19.98,20.0,165000.0,7.5063,7.51,7.495,7.5025,165000.0
2012-06-06 12:35:00,20.0,20.01,19.99,20.01,55600.0,7.5025,7.5063,7.4988,7.5063,55600.0
2012-06-06 12:40:00,20.0,20.05,19.99,20.03,148800.0,7.5025,7.5213,7.4988,7.5138,148800.0
2012-06-06 12:45:00,20.03,20.03,20.0,20.02,116500.0,7.5138,7.5138,7.5025,7.51,116500.0
2012-06-06 12:50:00,20.02,20.03,20.0,20.0,45200.0,7.51,7.5138,7.5025,7.5025,45200.0
2012-06-06 12:55:00,20.0,20.01,19.98,19.99,40500.0,7.5025,7.5063,7.495,7.4988,40500.0
2012-06-06 13:00:00,19.99,19.99,19.93,19.93,135400.0,7.4988,7.4988,7.4763,7.4763,135400.0
2012-06-06 13:05:00,19.94,19.94,19.91,19.91,207400.0,7.48,7.48,7.4688,7.4688,207400.0
2012-06-06 13:10:00,19.92,19.92,19.9,19.9,106400.0,7.4725,7.4725,7.465,7.465,106400.0
2012-06-06 13:15:00,19.9,19.91,19.85,19.86,178900.0,7.465,7.4688,7.4463,7.45,178900.0
2012-06-06 13:20:00,19.85,19.85,19.79,19.82,266100.0,7.4463,7.4463,7.4237,7.435,266100.0
2012-06-06 13:25:00,19.82,19.85,19.81,19.85,93400.0,7.435,7.4463,7.4312,7.4463,93400.0
2012-06-06 13:30:00,19.85,19.9,19.85,19.88,164200.0,7.4463,7.465,7.4463,7.4575,164200.0
2012-06-06 13:35:00,19.89,19.9,19.87,19.88,101700.0,7.4613,7.465,7.4538,7.4575,101700.0
2012-06-06 13:40:00,19.88,19.89,19.81,19.84,235700.0,7.4575,7.4613,7.4312,7.4425,235700.0
2012-06-06 13:45:00,19.84,19.87,19.83,19.85,97100.0,7.4425,7.4538,7.4388,7.4463,97100.0
2012-06-06 13:50:00,19.85,19.86,19.8,19.8,91400.0,7.4463,7.45,7.4275,7.4275,91400.0
2012-06-06 13:55:00,19.8,19.83,19.8,19.8,105900.0,7.4275,7.4388,7.4275,7.4275,105900.0
2012-06-06 14:00:00,19.8,19.85,19.8,19.82,160900.0,7.4275,7.4463,7.4275,7.435,160900.0
2012-06-06 14:05:00,19.81,19.84,19.79,19.8,210700.0,7.4312,7.4425,7.4237,7.4275,210700.0
2012-06-06 14:10:00,19.79,19.82,19.79,19.81,121400.0,7.4237,7.435,7.4237,7.4312,121400.0
2012-06-06 14:15:00,19.8,19.84,19.8,19.83,298300.0,7.4275,7.4425,7.4275,7.4388,298300.0
2012-06-06 14:20:00,19.84,19.84,19.8,19.8,288600.0,7.4425,7.4425,7.4275,7.4275,288600.0
2012-06-06 14:25:00,19.8,19.87,19.8,19.87,234600.0,7.4275,7.4538,7.4275,7.4538,234600.0
2012-06-06 14:30:00,19.86,19.9,19.85,19.88,184300.0,7.45,7.465,7.4463,7.4575,184300.0
2012-06-06 14:35:00,19.89,19.9,19.83,19.83,214700.0,7.4613,7.465,7.4388,7.4388,214700.0
2012-06-06 14:40:00,19.83,19.86,19.83,19.86,149400.0,7.4388,7.45,7.4388,7.45,149400.0
2012-06-06 14:45:00,19.85,19.86,19.82,19.84,176900.0,7.4463,7.45,7.435,7.4425,176900.0
2012-06-06 14:50:00,19.84,19.85,19.81,19.82,244500.0,7.4425,7.4463,7.4312,7.435,244500.0
2012-06-06 14:55:00,19.82,19.82,19.79,19.79,421000.0,7.435,7.435,7.4237,7.4237,421000.0
2012-06-06 15:00:00,19.79,19.82,19.78,19.79,174700.0,7.4237,7.435,7.42,7.4237,174700.0
2012-06-06 15:05:00,19.78,19.81,19.78,19.79,228800.0,7.42,7.4312,7.42,7.4237,228800.0
2012-06-06 15:10:00,19.79,19.81,19.75,19.76,341900.0,7.4237,7.4312,7.4087,7.4125,341900.0
2012-06-06 15:15:00,19.76,19.81,19.75,19.78,136000.0,7.4125,7.4312,7.4087,7.42,136000.0
2012-06-06 15:20:00,19.78,19.79,19.75,19.75,242100.0,7.42,7.4237,7.4087,7.4087,242100.0
2012-06-06 15:25:00,19.75,19.79,19.75,19.76,170200.0,7.4087,7.4237,7.4087,7.4125,170200.0
2012-06-06 15:30:00,19.76,19.78,19.75,19.76,289200.0,7.4125,7.42,7.4087,7.4125,289200.0
2012-06-06 15:35:00,19.75,19.78,19.75,19.76,238800.0,7.4087,7.42,7.4087,7.4125,238800.0
2012-06-06 15:40:00,19.76,19.81,19.76,19.8,314100.0,7.4125,7.4312,7.4125,7.4275,314100.0
2012-06-06 15:45:00,19.81,19.83,19.79,19.83,532700.0,7.4312,7.4388,7.4237,7.4388,532700.0
2012-06-06 15:50:00,19.83,19.87,19.8,19.85,735700.0,7.4388,7.4538,7.4275,7.4463,735700.0
2012-06-06 15:55:00,19.86,19.9,19.84,19.89,1035800.0,7.45,7.465,7.4425,7.4613,1035800.0
2012-06-07 09:30:00,20.36,20.6,20.36,20.47,443900.0,7.6376,7.7276,7.6376,7.6788,443900.0
2012-06-07 09:35:00,20.48,20.48,20.28,20.36,350000.0,7.6826,7.6826,7.6076,7.6376,350000.0
2012-06-07 09:40:00,20.36,20.36,20.16,20.18,379500.0,7.6376,7.6376,7.5625,7.57,379500.0
2012-06-07 09:45:00,20.19,20.26,20.11,20.24,517100.0,7.5738,7.6001,7.5438,7.5926,517100.0
2012-06-07 09:50:00,20.26,20.36,20.18,20.32,483500.0,7.6001,7.6376,7.57,7.6226,483500.0
2012-06-07 09:55:00,20.32,20.43,20.29,20.41,383000.0,7.6226,7.6638,7.6113,7.6563,383000.0
2012-06-07 10:00:00,20.41,20.46,20.15,20.17,695200.0,7.6563,7.6751,7.5588,7.5663,695200.0
2012-06-07 10:05:00,20.17,20.24,20.12,20.17,562200.0,7.5663,7.5926,7.5475,7.5663,562200.0
2012-06-07 10:10:00,20.17,20.17,20.01,20.09,340600.0,7.5663,7.5663,7.5063,7.5363,340600.0
2012-06-07 10:15:00,20.08,20.12,20.0,20.0,329400.0,7.5325,7.5475,7.5025,7.5025,329400.0
2012-06-07 10:20:00,20.01,20.05,20.0,20.02,296500.0,7.5063,7.5213,7.5025,7.51,296500.0
2012-06-07 10:25:00,20.02,20.15,20.0,20.14,215100.0,7.51,7.5588,7.5025,7.555,215100.0
2012-06-07 10:30:00,20.14,20.16,20.1,20.12,253400.0,7.555,7.5625,7.54,7.5475,253400.0
2012-06-07 10:35:00,20.12,20.15,20.05,20.11,199600.0,7.5475,7.5588,7.5213,7.5438,199600.0
2012-06-07 10:40:00,20.1,20.21,20.08,20.16,355100.0,7.54,7.5813,7.5325,7.5625,355100.0
2012-06-07 10:45:00,20.16,20.2,20.06,20.11,323200.0,7.5625,7.5775,7.525,7.5438,323200.0
2012-06-07 10:50:00,20.11,20.14,20.08,20.1,228000.0,7.5438,7.555,7.5325,7.54,228000.0
2012-06-07 10:55:00,20.1,20.15,20.08,20.12,200900.0,7.54,7.5588,7.5325,7.5475,200900.0
2012-06-07 11:00:00,20.12,20.19,20.12,20.19,265000.0,7.5475,7.5738,7.5475,7.5738,265000.0
2012-06-07 11:05:00,20.19,20.22,20.16,20.18,438400.0,7.5738,7.585,7.5625,7.57,438400.0
2012-06-07 11:10:00,20.18,20.19,20.13,20.14,143700.0,7.57,7.5738,7.5513,7.555,143700.0
2012-06-07 11:15:00,20.14,20.15,20.1,20.14,156400.0,7.555,7.5588,7.54,7.555,156400.0
2012-06-07 11:20:00,20.14,20.19,20.12,20.18,161000.0,7.555,7.5738,7.5475,7.57,161000.0
2012-06-07 11:25:00,20.18,20.18,20.13,20.15,92500.0,7.57,7.57,7.5513,7.5588,92500.0
2012-06-07 11:30:00,20.16,20.18,20.14,20.16,102200.0,7.5625,7.57,7.555,7.5625,102200.0
2012-06-07 11:35:00,20.16,20.22,20.15,20.2,186700.0,7.5625,7.585,7.5588,7.5775,186700.0
2012-06-07 11:40:00,20.19,20.2,20.16,20.2,101600.0,7.5738,7.5775,7.5625,7.5775,101600.0
2012-06-07 11:45:00,20.2,20.2,20.17,20.2,74700.0,7.5775,7.5775,7.5663,7.5775,74700.0
2012-06-07 11:50:00,20.19,20.25,20.19,20.24,210500.0,7.5738,7.5963,7.5738,7.5926,210500.0
2012-06-07 11:55:00,20.24,20.25,20.23,20.25,175000.0,7.5926,7.5963,7.5888,7.5963,175000.0
2012-06-07 12:00:00,20.25,20.3,20.23,20.27,285100.0,7.5963,7.6151,7.5888,7.6038,285100.0
2012-06-07 12:05:00,20.28,20.28,20.16,20.18,232000.0,7.6076,7.6076,7.5625,7.57,232000.0
2012-06-07 12:10:00,20.18,20.25,20.15,20.24,193000.0,7.57,7.5963,7.5588,7.5926,193000.0
2012-06-07 12:15:00,20.25,20.3,20.22,20.24,102000.0,7.5963,7.6151,7.585,7.5926,102000.0
2012-06-07 12:20:00,20.24,20.27,20.21,20.23,254200.0,7.5926,7.6038,7.5813,7.5888,254200.0
2012-06-07 12:25:00,20.24,20.24,20.21,20.24,56800.0,7.5926,7.5926,7.5813,7.5926,56800.0
2012-06-07 12:30:00,20.24,20.24,20.2,20.21,68700.0,7.5926,7.5926,7.5775,7.5813,68700.0
2012-06-07 12:35:00,20.21,20.22,20.19,20.21,106500.0,7.5813,7.585,7.5738,7.5813,106500.0
2012-06-07 12:40:00,20.22,20.25,20.18,20.21,86900.0,7.585,7.5963,7.57,7.5813,86900.0
2012-06-07 12:45:00,20.2,20.23,20.19,20.21,89600.0,7.5775,7.5888,7.5738,7.5813,89600.0
2012-06-07 12:50:00,20.2,20.23,20.19,20.23,55400.0,7.5775,7.5888,7.5738,7.5888,55400.0
2012-06-07 12:55:00,20.23,20.24,20.19,20.21,75900.0,7.5888,7.5926,7.5738,7.5813,75900.0
2012-06-07 13:00:00,20.21,20.24,20.2,20.23,64600.0,7.5813,7.5926,7.5775,7.5888,64600.0
2012-06-07 13:05:00,20.23,20.25,20.21,20.23,57700.0,7.5888,7.5963,7.5813,7.5888,57700.0
2012-06-07 13:10:00,20.23,20.24,20.22,20.23,36400.0,7.5888,7.5926,7.585,7.5888,36400.0
2012-06-07 13:15:00,20.24,20.29,20.23,20.27,115400.0,7.5926,7.6113,7.5888,7.6038,115400.0
2012-06-07 13:20:00,20.27,20.3,20.26,20.3,64800.0,7.6038,7.6151,7.6001,7.6151,64800.0
2012-06-07 13:25:00,20.3,20.33,20.3,20.33,102200.0,7.6151,7.6263,7.6151,7.6263,102200.0
2012-06-07 13:30:00,20.32,20.37,20.32,20.35,139400.0,7.6226,7.6413,7.6226,7.6338,139400.0
2012-06-07 13:35:00,20.35,20.37,20.34,20.37,115000.0,7.6338,7.6413,7.6301,7.6413,115000.0
2012-06-07 13:40:00,20.37,20.38,20.36,20.36,116800.0,7.6413,7.6451,7.6376,7.6376,116800.0
2012-06-07 13:45:00,20.36,20.37,20.3,20.3,146500.0,7.6376,7.6413,7.6151,7.6151,146500.0
2012-06-07 13:50:00,20.31,20.31,20.25,20.25,115500.0,7.6188,7.6188,7.5963,7.5963,115500.0
2012-06-07 13:55:00,20.25,20.27,20.24,20.24,86100.0,7.5963,7.6038,7.5926,7.5926,86100.0
2012-06-07 14:00:00,20.25,20.25,20.22,20.23,137000.0,7.5963,7.5963,7.585,7.5888,137000.0
2012-06-07 14:05:00,20.23,20.23,20.21,20.22,77200.0,7.5888,7.5888,7.5813,7.585,77200.0
2012-06-07 14:10:00,20.23,20.23,20.22,20.23,24300.0,7.5888,7.5888,7.585,7.5888,24300.0
2012-06-07 14:15:00,20.23,20.28,20.22,20.26,144000.0,7.5888,7.6076,7.585,7.6001,144000.0
2012-06-07 14:20:00,20.27,20.3,20.25,20.26,78200.0,7.6038,7.6151,7.5963,7.6001,78200.0
2012-06-07 14:25:00,20.27,20.29,20.27,20.28,38100.0,7.6038,7.6113,7.6038,7.6076,38100.0
2012-06-07 14:30:00,20.28,20.29,20.27,20.28,60600.0,7.6076,7.6113,7.6038,7.6076,60600.0
2012-06-07 14:35:00,20.29,20.29,20.26,20.27,62900.0,7.6113,7.6113,7.6001,7.6038,62900.0
2012-06-07 14:40:00,20.27,20.29,20.26,20.28,70900.0,7.6038,7.6113,7.6001,7.6076,70900.0
2012-06-07 14:45:00,20.28,20.3,20.27,20.29,71200.0,7.6076,7.6151,7.6038,7.6113,71200.0
2012-06-07 14:50:00,20.3,20.31,20.29,20.3,93400.0,7.6151,7.6188,7.6113,7.6151,93400.0
2012-06-07 14:55:00,20.31,20.32,20.3,20.32,36000.0,7.6188,7.6226,7.6151,7.6226,36000.0
2012-06-07 15:00:00,20.32,20.33,20.29,20.29,122700.0,7.6226,7.6263,7.6113,7.6113,122700.0
2012-06-07 15:05:00,20.29,20.3,20.28,20.3,79600.0,7.6113,7.6151,7.6076,7.6151,79600.0
2012-06-07 15:10:00,20.29,20.32,20.29,20.31,122100.0,7.6113,7.6226,7.6113,7.6188,122100.0
2012-06-07 15:15:00,20.31,20.33,20.25,20.26,196900.0,7.6188,7.6263,7.5963,7.6001,196900.0
2012-06-07 15:20:00,20.26,20.26,20.2,20.2,196100.0,7.6001,7.6001,7.5775,7.5775,196100.0
2012-06-07 15:25:00,20.21,20.22,20.17,20.17,187900.0,7.5813,7.585,7.5663,7.5663,187900.0
2012-06-07 15:30:00,20.17,20.2,20.15,20.19,254200.0,7.5663,7.5775,7.5588,7.5738,254200.0
2012-06-07 15:35:00,20.19,20.2,20.14,20.14,180200.0,7.5738,7.5775,7.555,7.555,180200.0
2012-06-07 15:40:00,20.14,20.17,20.11,20.12,301900.0,7.555,7.5663,7.5438,7.5475,301900.0
2012-06-07 15:45:00,20.12,20.13,20.1,20.13,293700.0,7.5475,7.5513,7.54,7.5513,293700.0
2012-06-07 15:50:00,20.12,20.13,20.07,20.11,379400.0,7.5475,7.5513,7.5288,7.5438,379400.0
2012-06-07 15:55:00,20.1,20.13,20.09,20.1,720300.0,7.54,7.5513,7.5363,7.54,720300.0
2012-06-08 09:30:00,19.63,19.75,19.57,19.65,683700.0,7.3637,7.4087,7.3412,7.3712,683700.0
2012-06-08 09:35:00,19.65,19.67,19.61,19.65,266400.0,7.3712,7.3787,7.3562,7.3712,266400.0
2012-06-08 09:40:00,19.65,19.65,19.6,19.63,212800.0,7.3712,7.3712,7.3525,7.3637,212800.0
2012-06-08 09:45:00,19.64,19.64,19.52,19.52,343000.0,7.3675,7.3675,7.3225,7.3225,343000.0
2012-06-08 09:50:00,19.53,19.56,19.49,19.54,386200.0,7.3262,7.3375,7.3112,7.33,386200.0
2012-06-08 09:55:00,19.54,19.6,19.52,19.55,281500.0,7.33,7.3525,7.3225,7.3337,281500.0
2012-06-08 10:00:00,19.54,19.55,19.46,19.47,469000.0,7.33,7.3337,7.3,7.3037,469000.0
2012-06-08 10:05:00,19.47,19.59,19.47,19.56,1145600.0,7.3037,7.3487,7.3037,7.3375,1145600.0
2012-06-08 10:10:00,19.55,19.61,19.54,19.59,307800.0,7.3337,7.3562,7.33,7.3487,307800.0
2012-06-08 10:15:00,19.59,19.59,19.52,19.53,274300.0,7.3487,7.3487,7.3225,7.3262,274300.0
2012-06-08 10:20:00,19.52,19.52,19.44,19.44,281800.0,7.3225,7.3225,7.2925,7.2925,281800.0
2012-06-08 10:25:00,19.45,19.46,19.39,19.41,442700.0,7.2962,7.3,7.2737,7.2812,442700.0
2012-06-08 10:30:00,19.4,19.41,19.3,19.31,498300.0,7.2774,7.2812,7.2399,7.2437,498300.0
2012-06-08 10:35:00,19.31,19.32,19.24,19.27,916400.0,7.2437,7.2474,7.2174,7.2287,916400.0
2012-06-08 10:40:00,19.27,19.3,19.25,19.26,326300.0,7.2287,7.2399,7.2212,7.2249,326300.0
2012-06-08 10:45:00,19.26,19.37,19.25,19.32,378000.0,7.2249,7.2662,7.2212,7.2474,378000.0
2012-06-08 10:50:00,19.33,19.36,19.23,19.26,444400.0,7.2512,7.2624,7.2137,7.2249,444400.0
2012-06-08 10:55:00,19.27,19.35,19.25,19.29,419900.0,7.2287,7.2587,7.2212,7.2362,419900.0
2012-06-08 11:00:00,19.29,19.33,19.28,19.31,370100.0,7.2362,7.2512,7.2324,7.2437,370100.0
2012-06-08 11:05:00,19.31,19.32,19.28,19.3,206600.0,7.2437,7.2474,7.2324,7.2399,206600.0
2012-06-08 11:10:00,19.29,19.4,19.27,19.38,495800.0,7.2362,7.2774,7.2287,7.2699,495800.0
2012-06-08 11:15:00,19.37,19.4,19.34,19.36,277700.0,7.2662,7.2774,7.2549,7.2624,277700.0
2012-06-08 11:20:00,19.35,19.35,19.29,19.31,509500.0,7.2587,7.2587,7.2362,7.2437,509500.0
2012-06-08 11:25:00,19.3,19.31,19.25,19.28,237600.0,7.2399,7.2437,7.2212,7.2324,237600.0
2012-06-08 11:30:00,19.28,19.32,19.28,19.3,204900.0,7.2324,7.2474,7.2324,7.2399,204900.0
2012-06-08 11:35:00,19.3,19.35,19.29,19.3,231500.0,7.2399,7.2587,7.2362,7.2399,231500.0
2012-06-08 11:40:00,19.3,19.32,19.29,19.3,111100.0,7.2399,7.2474,7.2362,7.2399,111100.0
2012-06-08 11:45:00,19.31,19.34,19.29,19.34,148800.0,7.2437,7.2549,7.2362,7.2549,148800.0
2012-06-08 11:50:00,19.34,19.35,19.32,19.34,86800.0,7.2549,7.2587,7.2474,7.2549,86800.0
2012-06-08 11:55:00,19.34,19.34,19.27,19.28,213800.0,7.2549,7.2549,7.2287,7.2324,213800.0
2012-06-08 12:00:00,19.28,19.28,19.22,19.23,216400.0,7.2324,7.2324,7.2099,7.2137,216400.0
2012-06-08 12:05:00,19.23,19.27,19.2,19.21,230600.0,7.2137,7.2287,7.2024,7.2062,230600.0
2012-06-08 12:10:00,19.21,19.23,19.2,19.21,111700.0,7.2062,7.2137,7.2024,7.2062,111700.0
2012-06-08 12:15:00,19.21,19.21,19.18,19.2,216900.0,7.2062,7.2062,7.1949,7.2024,216900.0
2012-06-08 12:20:00,19.2,19.21,19.18,19.19,249800.0,7.2024,7.2062,7.1949,7.1987,249800.0
2012-06-08 12:25:00,19.19,19.22,19.17,19.21,232500.0,7.1987,7.2099,7.1912,7.2062,232500.0
2012-06-08 12:30:00,19.21,19.28,19.21,19.27,173500.0,7.2062,7.2324,7.2062,7.2287,173500.0
2012-06-08 12:35:00,19.27,19.29,19.2,19.22,473100.0,7.2287,7.2362,7.2024,7.2099,473100.0
2012-06-08 12:40:00,19.21,19.24,19.2,19.24,228400.0,7.2062,7.2174,7.2024,7.2174,228400.0
2012-06-08 12:45:00,19.24,19.28,19.21,19.26,321300.0,7.2174,7.2324,7.2062,7.2249,321300.0
2012-06-08 12:50:00,19.27,19.28,19.26,19.28,47700.0,7.2287,7.2324,7.2249,7.2324,47700.0
2012-06-08 12:55:00,19.28,19.29,19.26,19.29,99900.0,7.2324,7.2362,7.2249,7.2362,99900.0
2012-06-08 13:00:00,19.29,19.3,19.28,19.3,261500.0,7.2362,7.2399,7.2324,7.2399,261500.0
2012-06-08 13:05:00,19.3,19.39,19.29,19.39,386700.0,7.2399,7.2737,7.2362,7.2737,386700.0
2012-06-08 13:10:00,19.39,19.41,19.36,19.41,201400.0,7.2737,7.2812,7.2624,7.2812,201400.0
2012-06-08 13:15:00,19.41,19.41,19.31,19.32,182700.0,7.2812,7.2812,7.2437,7.2474,182700.0
2012-06-08 13:20:00,19.32,19.36,19.32,19.35,100100.0,7.2474,7.2624,7.2474,7.2587,100100.0
2012-06-08 13:25:00,19.35,19.36,19.31,19.34,133100.0,7.2587,7.2624,7.2437,7.2549,133100.0
2012-06-08 13:30:00,19.34,19.39,19.34,19.37,113900.0,7.2549,7.2737,7.2549,7.2662,113900.0
2012-06-08 13:35:00,19.37,19.37,19.29,19.3,104900.0,7.2662,7.2662,7.2362,7.2399,104900.0
2012-06-08 13:40:00,19.31,19.31,19.25,19.27,129900.0,7.2437,7.2437,7.2212,7.2287,129900.0
2012-06-08 13:45:00,19.27,19.27,19.25,19.26,82200.0,7.2287,7.2287,7.2212,7.2249,82200.0
2012-06-08 13:50:00,19.26,19.28,19.26,19.27,72700.0,7.2249,7.2324,7.2249,7.2287,72700.0
2012-06-08 13:55:00,19.28,19.28,19.25,19.26,77800.0,7.2324,7.2324,7.2212,7.2249,77800.0
2012-06-08 14:00:00,19.27,19.28,19.26,19.26,65000.0,7.2287,7.2324,7.2249,7.2249,65000.0
2012-06-08 14:05:00,19.26,19.3,19.26,19.3,110400.0,7.2249,7.2399,7.2249,7.2399,110400.0
2012-06-08 14:10:00,19.29,19.3,19.26,19.28,107000.0,7.2362,7.2399,7.2249,7.2324,107000.0
2012-06-08 14:15:00,19.28,19.3,19.25,19.26,85600.0,7.2324,7.2399,7.2212,7.2249,85600.0
2012-06-08 14:20:00,19.26,19.29,19.25,19.28,87000.0,7.2249,7.2362,7.2212,7.2324,87000.0
2012-06-08 14:25:00,19.29,19.32,19.29,19.3,58500.0,7.2362,7.2474,7.2362,7.2399,58500.0
2012-06-08 14:30:00,19.3,19.34,19.29,19.31,130700.0,7.2399,7.2549,7.2362,7.2437,130700.0
2012-06-08 14:35:00,19.32,19.32,19.3,19.31,84100.0,7.2474,7.2474,7.2399,7.2437,84100.0
2012-06-08 14:40:00,19.31,19.36,19.3,19.36,147300.0,7.2437,7.2624,7.2399,7.2624,147300.0
2012-06-08 14:45:00,19.36,19.38,19.35,19.36,149400.0,7.2624,7.2699,7.2587,7.2624,149400.0
2012-06-08 14:50:00,19.36,19.38,19.35,19.37,73500.0,7.2624,7.2699,7.2587,7.2662,73500.0
2012-06-08 14:55:00,19.37,19.38,19.35,19.36,118500.0,7.2662,7.2699,7.2587,7.2624,118500.0
2012-06-08 15:00:00,19.36,19.38,19.35,19.36,83800.0,7.2624,7.2699,7.2587,7.2624,83800.0
2012-06-08 15:05:00,19.37,19.39,19.37,19.38,114300.0,7.2662,7.2737,7.2662,7.2699,114300.0
2012-06-08 15:10:00,19.37,19.45,19.37,19.43,145200.0,7.2662,7.2962,7.2662,7.2887,145200.0
2012-06-08 15:15:00,19.43,19.46,19.43,19.46,137000.0,7.2887,7.3,7.2887,7.3,137000.0
2012-06-08 15:20:00,19.45,19.5,19.45,19.47,296900.0,7.2962,7.315,7.2962,7.3037,296900.0
2012-06-08 15:25:00,19.47,19.48,19.44,19.45,186700.0,7.3037,7.3075,7.2925,7.2962,186700.0
2012-06-08 15:30:00,19.45,19.46,19.43,19.44,205400.0,7.2962,7.3,7.2887,7.2925,205400.0
2012-06-08 15:35:00,19.44,19.45,19.42,19.43,72800.0,7.2925,7.2962,7.2849,7.2887,72800.0
2012-06-08 15:40:00,19.43,19.45,19.42,19.44,143100.0,7.2887,7.2962,7.2849,7.2925,143100.0
2012-06-08 15:45:00,19.44,19.49,19.44,19.49,231300.0,7.2925,7.3112,7.2925,7.3112,231300.0
2012-06-08 15:50:00,19.49,19.5,19.47,19.48,328500.0,7.3112,7.315,7.3037,7.3075,328500.0
2012-06-08 15:55:00,19.48,19.51,19.47,19.51,713800.0,7.3075,7.3187,7.3037,7.3187,713800.0
2012-06-11 09:30:00,19.71,19.8,19.65,19.69,863800.0,7.3937,7.4275,7.3712,7.3862,863800.0
2012-06-11 09:35:00,19.69,19.72,19.56,19.56,260800.0,7.3862,7.3975,7.3375,7.3375,260800.0
2012-06-11 09:40:00,19.56,19.63,19.54,19.6,162800.0,7.3375,7.3637,7.33,7.3525,162800.0
2012-06-11 09:45:00,19.6,19.61,19.54,19.54,247300.0,7.3525,7.3562,7.33,7.33,247300.0
2012-06-11 09:50:00,19.54,19.57,19.51,19.55,209300.0,7.33,7.3412,7.3187,7.3337,209300.0
2012-06-11 09:55:00,19.55,19.56,19.5,19.51,235300.0,7.3337,7.3375,7.315,7.3187,235300.0
2012-06-11 10:00:00,19.51,19.51,19.43,19.48,333900.0,7.3187,7.3187,7.2887,7.3075,333900.0
2012-06-11 10:05:00,19.48,19.5,19.4,19.42,304500.0,7.3075,7.315,7.2774,7.2849,304500.0
2012-06-11 10:10:00,19.42,19.44,19.4,19.42,185100.0,7.2849,7.2925,7.2774,7.2849,185100.0
2012-06-11 10:15:00,19.42,19.43,19.37,19.37,168400.0,7.2849,7.2887,7.2662,7.2662,168400.0
2012-06-11 10:20:00,19.37,19.41,19.36,19.37,132100.0,7.2662,7.2812,7.2624,7.2662,132100.0
2012-06-11 10:25:00,19.37,19.4,19.35,19.36,164400.0,7.2662,7.2774,7.2587,7.2624,164400.0
2012-06-11 10:30:00,19.36,19.37,19.31,19.31,360500.0,7.2624,7.2662,7.2437,7.2437,360500.0
2012-06-11 10:35:00,19.31,19.36,19.28,19.36,190800.0,7.2437,7.2624,7.2324,7.2624,190800.0
2012-06-11 10:40:00,19.35,19.37,19.27,19.28,124400.0,7.2587,7.2662,7.2287,7.2324,124400.0
2012-06-11 10:45:00,19.28,19.29,19.24,19.27,214600.0,7.2324,7.2362,7.2174,7.2287,214600.0
2012-06-11 10:50:00,19.27,19.28,19.2,19.21,227400.0,7.2287,7.2324,7.2024,7.2062,227400.0
2012-06-11 10:55:00,19.21,19.22,19.18,19.2,187700.0,7.2062,7.2099,7.1949,7.2024,187700.0
2012-06-11 11:00:00,19.2,19.22,19.18,19.19,360900.0,7.2024,7.2099,7.1949,7.1987,360900.0
2012-06-11 11:05:00,19.2,19.22,19.18,19.2,406600.0,7.2024,7.2099,7.1949,7.2024,406600.0
2012-06-11 11:10:00,19.2,19.21,19.15,19.17,441300.0,7.2024,7.2062,7.1837,7.1912,441300.0
2012-06-11 11:15:00,19.16,19.18,19.14,19.15,357100.0,7.1874,7.1949,7.1799,7.1837,357100.0
2012-06-11 11:20:00,19.15,19.17,19.1,19.1,299500.0,7.1837,7.1912,7.1649,7.1649,299500.0
2012-06-11 11:25:00,19.1,19.12,19.08,19.11,441700.0,7.1649,7.1724,7.1574,7.1687,441700.0
2012-06-11 11:30:00,19.11,19.2,19.11,19.18,349800.0,7.1687,7.2024,7.1687,7.1949,349800.0
2012-06-11 11:35:00,19.19,19.27,19.18,19.26,397100.0,7.1987,7.2287,7.1949,7.2249,397100.0
2012-06-11 11:40:00,19.26,19.27,19.2,19.2,184400.0,7.2249,7.2287,7.2024,7.2024,184400.0
2012-06-11 11:45:00,19.2,19.22,19.19,19.2,247400.0,7.2024,7.2099,7.1987,7.2024,247400.0
2012-06-11 11:50:00,19.21,19.21,19.14,19.14,199900.0,7.2062,7.2062,7.1799,7.1799,199900.0
2012-06-11 11:55:00,19.14,19.18,19.11,19.14,267100.0,7.1799,7.1949,7.1687,7.1799,267100.0
2012-06-11 12:00:00,19.15,19.16,19.11,19.12,203100.0,7.1837,7.1874,7.1687,7.1724,203100.0
2012-06-11 12:05:00,19.12,19.16,19.1,19.11,206800.0,7.1724,7.1874,7.1649,7.1687,206800.0
2012-06-11 12:10:00,19.11,19.13,19.09,19.09,233900.0,7.1687,7.1762,7.1612,7.1612,233900.0
2012-06-11 12:15:00,19.09,19.11,19.07,19.08,290800.0,7.1612,7.1687,7.1537,7.1574,290800.0
2012-06-11 12:20:00,19.09,19.1,19.07,19.09,292400.0,7.1612,7.1649,7.1537,7.1612,292400.0
2012-06-11 12:25:00,19.09,19.16,19.08,19.16,297100.0,7.1612,7.1874,7.1574,7.1874,297100.0
2012-06-11 12:30:00,19.16,19.16,19.11,19.11,186100.0,7.1874,7.1874,7.1687,7.1687,186100.0
2012-06-11 12:35:00,19.11,19.15,19.11,19.13,154700.0,7.1687,7.1837,7.1687,7.1762,154700.0
2012-06-11 12:40:00,19.13,19.15,19.11,19.15,194100.0,7.1762,7.1837,7.1687,7.1837,194100.0
2012-06-11 12:45:00,19.14,19.16,19.11,19.12,172000.0,7.1799,7.1874,7.1687,7.1724,172000.0
2012-06-11 12:50:00,19.13,19.13,19.08,19.08,304000.0,7.1762,7.1762,7.1574,7.1574,304000.0
2012-06-11 12:55:00,19.08,19.09,19.04,19.05,469800.0,7.1574,7.1612,7.1424,7.1462,469800.0
2012-06-11 13:00:00,19.06,19.08,19.04,19.08,281700.0,7.1499,7.1574,7.1424,7.1574,281700.0
2012-06-11 13:05:00,19.08,19.1,19.06,19.08,178200.0,7.1574,7.1649,7.1499,7.1574,178200.0
2012-06-11 13:10:00,19.08,19.14,19.07,19.14,221200.0,7.1574,7.1799,7.1537,7.1799,221200.0
2012-06-11 13:15:00,19.14,19.17,19.13,19.17,261100.0,7.1799,7.1912,7.1762,7.1912,261100.0
2012-06-11 13:20:00,19.18,19.18,19.14,19.16,162200.0,7.1949,7.1949,7.1799,7.1874,162200.0
2012-06-11 13:25:00,19.16,19.17,19.13,19.16,208000.0,7.1874,7.1912,7.1762,7.1874,208000.0
2012-06-11 13:30:00,19.15,19.16,19.12,19.13,306700.0,7.1837,7.1874,7.1724,7.1762,306700.0
2012-06-11 13:35:00,19.13,19.14,19.09,19.1,198700.0,7.1762,7.1799,7.1612,7.1649,198700.0
2012-06-11 13:40:00,19.09,19.1,19.05,19.06,246400.0,7.1612,7.1649,7.1462,7.1499,246400.0
2012-06-11 13:45:00,19.06,19.07,19.02,19.03,158000.0,7.1499,7.1537,7.1349,7.1386,158000.0
2012-06-11 13:50:00,19.04,19.06,19.03,19.05,218100.0,7.1424,7.1499,7.1386,7.1462,218100.0
2012-06-11 13:55:00,19.05,19.06,19.03,19.05,179800.0,7.1462,7.1499,7.1386,7.1462,179800.0
2012-06-11 14:00:00,19.05,19.06,18.96,18.96,388800.0,7.1462,7.1499,7.1124,7.1124,388800.0
2012-06-11 14:05:00,18.96,18.97,18.92,18.92,360000.0,7.1124,7.1161,7.0974,7.0974,360000.0
2012-06-11 14:10:00,18.92,18.93,18.85,18.86,306300.0,7.0974,7.1011,7.0711,7.0749,306300.0
2012-06-11 14:15:00,18.86,18.9,18.86,18.88,289600.0,7.0749,7.0899,7.0749,7.0824,289600.0
2012-06-11 14:20:00,18.87,18.89,18.82,18.84,395800.0,7.0786,7.0861,7.0599,7.0674,395800.0
2012-06-11 14:25:00,18.84,18.88,18.84,18.88,263100.0,7.0674,7.0824,7.0674,7.0824,263100.0
2012-06-11 14:30:00,18.87,18.95,18.87,18.95,267000.0,7.0786,7.1086,7.0786,7.1086,267000.0
2012-06-11 14:35:00,18.94,18.95,18.9,18.91,222700.0,7.1049,7.1086,7.0899,7.0936,222700.0
2012-06-11 14:40:00,18.9,18.94,18.9,18.92,251400.0,7.0899,7.1049,7.0899,7.0974,251400.0
2012-06-11 14:45:00,18.92,18.92,18.88,18.9,250100.0,7.0974,7.0974,7.0824,7.0899,250100.0
2012-06-11 14:50:00,18.89,18.9,18.83,18.84,222600.0,7.0861,7.0899,7.0636,7.0674,222600.0
2012-06-11 14:55:00,18.84,18.89,18.84,18.86,267500.0,7.0674,7.0861,7.0674,7.0749,267500.0
2012-06-11 15:00:00,18.86,18.87,18.83,18.84,198900.0,7.0749,7.0786,7.0636,7.0674,198900.0
2012-06-11 15:05:00,18.84,18.85,18.81,18.82,338000.0,7.0674,7.0711,7.0561,7.0599,338000.0
2012-06-11 15:10:00,18.81,18.83,18.79,18.82,384800.0,7.0561,7.0636,7.0486,7.0599,384800.0
2012-06-11 15:15:00,18.82,18.83,18.76,18.78,480500.0,7.0599,7.0636,7.0374,7.0449,480500.0
2012-06-11 15:20:00,18.78,18.8,18.76,18.79,307600.0,7.0449,7.0524,7.0374,7.0486,307600.0
2012-06-11 15:25:00,18.79,18.81,18.76,18.8,371800.0,7.0486,7.0561,7.0374,7.0524,371800.0
2012-06-11 15:30:00,18.81,18.83,18.79,18.8,421300.0,7.0561,7.0636,7.0486,7.0524,421300.0
2012-06-11 15:35:00,18.8,18.81,18.76,18.77,452100.0,7.0524,7.0561,7.0374,7.0411,452100.0
2012-06-11 15:40:00,18.77,18.8,18.76,18.77,459300.0,7.0411,7.0524,7.0374,7.0411,459300.0
2012-06-11 15:45:00,18.76,18.79,18.69,18.69,739000.0,7.0374,7.0486,7.0111,7.0111,739000.0
2012-06-11 15:50:00,18.69,18.72,18.63,18.63,1066200.0,7.0111,7.0224,6.9886,6.9886,1066200.0
2012-06-11 15:55:00,18.63,18.66,18.6,18.62,1334900.0,6.9886,6.9999,6.9773,6.9848,1334900.0
2012-06-12 09:30:00,18.83,18.89,18.82,18.86,396600.0,7.0636,7.0861,7.0599,7.0749,396600.0
2012-06-12 09:35:00,18.86,18.87,18.72,18.75,367000.0,7.0749,7.0786,7.0224,7.0336,367000.0
2012-06-12 09:40:00,18.76,18.82,18.75,18.8,371600.0,7.0374,7.0599,7.0336,7.0524,371600.0
2012-06-12 09:45:00,18.8,18.85,18.76,18.79,457100.0,7.0524,7.0711,7.0374,7.0486,457100.0
2012-06-12 09:50:00,18.79,18.84,18.76,18.77,408100.0,7.0486,7.0674,7.0374,7.0411,408100.0
2012-06-12 09:55:00,18.77,18.81,18.75,18.75,489800.0,7.0411,7.0561,7.0336,7.0336,489800.0
2012-06-12 10:00:00,18.76,18.82,18.76,18.76,582400.0,7.0374,7.0599,7.0374,7.0374,582400.0
2012-06-12 10:05:00,18.75,18.8,18.75,18.78,670700.0,7.0336,7.0524,7.0336,7.0449,670700.0
2012-06-12 10:10:00,18.78,18.84,18.77,18.78,523000.0,7.0449,7.0674,7.0411,7.0449,523000.0
2012-06-12 10:15:00,18.78,18.81,18.77,18.78,555700.0,7.0449,7.0561,7.0411,7.0449,555700.0
2012-06-12 10:20:00,18.78,18.8,18.76,18.76,501400.0,7.0449,7.0524,7.0374,7.0374,501400.0
2012-06-12 10:25:00,18.76,18.77,18.69,18.69,304900.0,7.0374,7.0411,7.0111,7.0111,304900.0
2012-06-12 10:30:00,18.69,18.69,18.64,18.66,306700.0,7.0111,7.0111,6.9924,6.9999,306700.0
2012-06-12 10:35:00,18.65,18.68,18.59,18.59,335700.0,6.9961,7.0074,6.9736,6.9736,335700.0
2012-06-12 10:40:00,18.6,18.77,18.59,18.75,334600.0,6.9773,7.0411,6.9736,7.0336,334600.0
2012-06-12 10:45:00,18.75,18.8,18.71,18.71,372100.0,7.0336,7.0524,7.0186,7.0186,372100.0
2012-06-12 10:50:00,18.71,18.74,18.67,18.69,317400.0,7.0186,7.0299,7.0036,7.0111,317400.0
2012-06-12 10:55:00,18.68,18.7,18.63,18.65,278600.0,7.0074,7.0149,6.9886,6.9961,278600.0
2012-06-12 11:00:00,18.66,18.76,18.66,18.74,783600.0,6.9999,7.0374,6.9999,7.0299,783600.0
2012-06-12 11:05:00,18.73,18.77,18.72,18.75,378400.0,7.0261,7.0411,7.0224,7.0336,378400.0
2012-06-12 11:10:00,18.74,18.88,18.74,18.85,346000.0,7.0299,7.0824,7.0299,7.0711,346000.0
2012-06-12 11:15:00,18.86,18.87,18.8,18.8,271300.0,7.0749,7.0786,7.0524,7.0524,271300.0
2012-06-12 11:20:00,18.8,18.87,18.78,18.8,283000.0,7.0524,7.0786,7.0449,7.0524,283000.0
2012-06-12 11:25:00,18.8,18.83,18.75,18.75,256600.0,7.0524,7.0636,7.0336,7.0336,256600.0
2012-06-12 11:30:00,18.75,18.79,18.73,18.77,215200.0,7.0336,7.0486,7.0261,7.0411,215200.0
2012-06-12 11:35:00,18.77,18.77,18.67,18.69,245400.0,7.0411,7.0411,7.0036,7.0111,245400.0
2012-06-12 11:40:00,18.69,18.69,18.61,18.62,289100.0,7.0111,7.0111,6.9811,6.9848,289100.0
2012-06-12 11:45:00,18.61,18.64,18.58,18.59,244200.0,6.9811,6.9924,6.9698,6.9736,244200.0
2012-06-12 11:50:00,18.59,18.59,18.55,18.56,306300.0,6.9736,6.9736,6.9586,6.9623,306300.0
2012-06-12 11:55:00,18.57,18.61,18.57,18.6,277300.0,6.9661,6.9811,6.9661,6.9773,277300.0
2012-06-12 12:00:00,18.6,18.64,18.59,18.61,174500.0,6.9773,6.9924,6.9736,6.9811,174500.0
2012-06-12 12:05:00,18.61,18.62,18.55,18.56,165400.0,6.9811,6.9848,6.9586,6.9623,165400.0
2012-06-12 12:10:00,18.56,18.58,18.52,18.54,340700.0,6.9623,6.9698,6.9473,6.9548,340700.0
2012-06-12 12:15:00,18.53,18.55,18.52,18.53,226900.0,6.9511,6.9586,6.9473,6.9511,226900.0
2012-06-12 12:20:00,18.54,18.55,18.52,18.55,200400.0,6.9548,6.9586,6.9473,6.9586,200400.0
2012-06-12 12:25:00,18.54,18.61,18.54,18.58,351800.0,6.9548,6.9811,6.9548,6.9698,351800.0
2012-06-12 12:30:00,18.59,18.63,18.57,18.62,227500.0,6.9736,6.9886,6.9661,6.9848,227500.0
2012-06-12 12:35:00,18.61,18.68,18.61,18.63,227600.0,6.9811,7.0074,6.9811,6.9886,227600.0
2012-06-12 12:40:00,18.63,18.64,18.6,18.63,217400.0,6.9886,6.9924,6.9773,6.9886,217400.0
2012-06-12 12:45:00,18.64,18.65,18.62,18.65,214100.0,6.9924,6.9961,6.9848,6.9961,214100.0
2012-06-12 12:50:00,18.65,18.67,18.63,18.64,208300.0,6.9961,7.0036,6.9886,6.9924,208300.0
2012-06-12 12:55:00,18.64,18.67,18.63,18.65,147200.0,6.9924,7.0036,6.9886,6.9961,147200.0
2012-06-12 13:00:00,18.66,18.67,18.62,18.62,120200.0,6.9999,7.0036,6.9848,6.9848,120200.0
2012-06-12 13:05:00,18.63,18.64,18.62,18.62,92100.0,6.9886,6.9924,6.9848,6.9848,92100.0
2012-06-12 13:10:00,18.62,18.74,18.62,18.72,219900.0,6.9848,7.0299,6.9848,7.0224,219900.0
2012-06-12 13:15:00,18.72,18.78,18.72,18.77,218700.0,7.0224,7.0449,7.0224,7.0411,218700.0
2012-06-12 13:20:00,18.78,18.79,18.73,18.75,176400.0,7.0449,7.0486,7.0261,7.0336,176400.0
2012-06-12 13:25:00,18.75,18.76,18.69,18.69,158800.0,7.0336,7.0374,7.0111,7.0111,158800.0
2012-06-12 13:30:00,18.7,18.72,18.68,18.71,187300.0,7.0149,7.0224,7.0074,7.0186,187300.0
2012-06-12 13:35:00,18.72,18.79,18.71,18.79,249600.0,7.0224,7.0486,7.0186,7.0486,249600.0
2012-06-12 13:40:00,18.79,18.8,18.74,18.74,154500.0,7.0486,7.0524,7.0299,7.0299,154500.0
2012-06-12 13:45:00,18.74,18.75,18.68,18.71,162900.0,7.0299,7.0336,7.0074,7.0186,162900.0
2012-06-12 13:50:00,18.71,18.72,18.64,18.67,205100.0,7.0186,7.0224,6.9924,7.0036,205100.0
2012-06-12 13:55:00,18.67,18.68,18.6,18.61,167500.0,7.0036,7.0074,6.9773,6.9811,167500.0
2012-06-12 14:00:00,18.6,18.62,18.58,18.62,149800.0,6.9773,6.9848,6.9698,6.9848,149800.0
2012-06-12 14:05:00,18.62,18.63,18.57,18.57,116700.0,6.9848,6.9886,6.9661,6.9661,116700.0
2012-06-12 14:10:00,18.57,18.58,18.53,18.55,173300.0,6.9661,6.9698,6.9511,6.9586,173300.0
2012-06-12 14:15:00,18.55,18.56,18.53,18.55,185700.0,6.9586,6.9623,6.9511,6.9586,185700.0
2012-06-12 14:20:00,18.54,18.56,18.52,18.54,143000.0,6.9548,6.9623,6.9473,6.9548,143000.0
2012-06-12 14:25:00,18.54,18.56,18.52,18.52,137000.0,6.9548,6.9623,6.9473,6.9473,137000.0
2012-06-12 14:30:00,18.53,18.59,18.53,18.59,205500.0,6.9511,6.9736,6.9511,6.9736,205500.0
2012-06-12 14:35:00,18.59,18.63,18.56,18.62,191000.0,6.9736,6.9886,6.9623,6.9848,191000.0
2012-06-12 14:40:00,18.63,18.64,18.59,18.63,234200.0,6.9886,6.9924,6.9736,6.9886,234200.0
2012-06-12 14:45:00,18.63,18.64,18.61,18.62,178600.0,6.9886,6.9924,6.9811,6.9848,178600.0
2012-06-12 14:50:00,18.63,18.63,18.56,18.57,179100.0,6.9886,6.9886,6.9623,6.9661,179100.0
2012-06-12 14:55:00,18.56,18.58,18.55,18.57,290800.0,6.9623,6.9698,6.9586,6.9661,290800.0
2012-06-12 15:00:00,18.58,18.64,18.57,18.59,243500.0,6.9698,6.9924,6.9661,6.9736,243500.0
2012-06-12 15:05:00,18.59,18.69,18.59,18.68,387300.0,6.9736,7.0111,6.9736,7.0074,387300.0
2012-06-12 15:10:00,18.68,18.69,18.66,18.67,305700.0,7.0074,7.0111,6.9999,7.0036,305700.0
2012-06-12 15:15:00,18.68,18.68,18.63,18.63,389200.0,7.0074,7.0074,6.9886,6.9886,389200.0
2012-06-12 15:20:00,18.64,18.65,18.59,18.62,392200.0,6.9924,6.9961,6.9736,6.9848,392200.0
2012-06-12 15:25:00,18.61,18.66,18.61,18.64,227900.0,6.9811,6.9999,6.9811,6.9924,227900.0
2012-06-12 15:30:00,18.64,18.65,18.61,18.61,261300.0,6.9924,6.9961,6.9811,6.9811,261300.0
2012-06-12 15:35:00,18.61,18.65,18.61,18.62,290400.0,6.9811,6.9961,6.9811,6.9848,290400.0
2012-06-12 15:40:00,18.63,18.68,18.62,18.67,374000.0,6.9886,7.0074,6.9848,7.0036,374000.0
2012-06-12 15:45:00,18.68,18.69,18.65,18.66,442700.0,7.0074,7.0111,6.9961,6.9999,442700.0
2012-06-12 15:50:00,18.66,18.68,18.64,18.65,445900.0,6.9999,7.0074,6.9924,6.9961,445900.0
2012-06-12 15:55:00,18.65,18.68,18.64,18.67,1000600.0,6.9961,7.0074,6.9924,7.0036,1000600.0
2012-06-13 09:30:00,18.71,18.73,18.63,18.65,181100.0,7.0186,7.0261,6.9886,6.9961,181100.0
2012-06-13 09:35:00,18.65,18.69,18.6,18.68,229900.0,6.9961,7.0111,6.9773,7.0074,229900.0
2012-06-13 09:40:00,18.68,18.71,18.62,18.68,190000.0,7.0074,7.0186,6.9848,7.0074,190000.0
2012-06-13 09:45:00,18.68,18.74,18.66,18.73,192400.0,7.0074,7.0299,6.9999,7.0261,192400.0
2012-06-13 09:50:00,18.72,18.72,18.66,18.69,220200.0,7.0224,7.0224,6.9999,7.0111,220200.0
2012-06-13 09:55:00,18.68,18.69,18.65,18.68,131800.0,7.0074,7.0111,6.9961,7.0074,131800.0
2012-06-13 10:00:00,18.68,18.73,18.64,18.71,165600.0,7.0074,7.0261,6.9924,7.0186,165600.0
2012-06-13 10:05:00,18.7,18.79,18.68,18.79,165800.0,7.0149,7.0486,7.0074,7.0486,165800.0
2012-06-13 10:10:00,18.8,18.83,18.78,18.81,241300.0,7.0524,7.0636,7.0449,7.0561,241300.0
2012-06-13 10:15:00,18.81,18.83,18.79,18.82,97600.0,7.0561,7.0636,7.0486,7.0599,97600.0
2012-06-13 10:20:00,18.83,18.86,18.8,18.83,157800.0,7.0636,7.0749,7.0524,7.0636,157800.0
2012-06-13 10:25:00,18.82,18.84,18.8,18.84,85000.0,7.0599,7.0674,7.0524,7.0674,85000.0
2012-06-13 10:30:00,18.84,18.96,18.83,18.95,233100.0,7.0674,7.1124,7.0636,7.1086,233100.0
2012-06-13 10:35:00,18.95,18.99,18.94,18.98,124800.0,7.1086,7.1236,7.1049,7.1199,124800.0
2012-06-13 10:40:00,18.98,18.99,18.93,18.95,279800.0,7.1199,7.1236,7.1011,7.1086,279800.0
2012-06-13 10:45:00,18.95,18.97,18.9,18.91,139800.0,7.1086,7.1161,7.0899,7.0936,139800.0
2012-06-13 10:50:00,18.92,18.92,18.88,18.91,76300.0,7.0974,7.0974,7.0824,7.0936,76300.0
2012-06-13 10:55:00,18.9,18.96,18.87,18.93,101100.0,7.0899,7.1124,7.0786,7.1011,101100.0
2012-06-13 11:00:00,18.92,18.94,18.89,18.91,103500.0,7.0974,7.1049,7.0861,7.0936,103500.0
2012-06-13 11:05:00,18.91,18.93,18.89,18.9,108800.0,7.0936,7.1011,7.0861,7.0899,108800.0
2012-06-13 11:10:00,18.9,18.93,18.89,18.93,143700.0,7.0899,7.1011,7.0861,7.1011,143700.0
2012-06-13 11:15:00,18.93,18.93,18.89,18.9,80900.0,7.1011,7.1011,7.0861,7.0899,80900.0
2012-06-13 11:20:00,18.91,18.96,18.91,18.95,85100.0,7.0936,7.1124,7.0936,7.1086,85100.0
2012-06-13 11:25:00,18.95,18.96,18.91,18.95,138800.0,7.1086,7.1124,7.0936,7.1086,138800.0
2012-06-13 11:30:00,18.95,18.96,18.92,18.95,164200.0,7.1086,7.1124,7.0974,7.1086,164200.0
2012-06-13 11:35:00,18.95,18.95,18.9,18.9,114200.0,7.1086,7.1086,7.0899,7.0899,114200.0
2012-06-13 11:40:00,18.91,18.93,18.9,18.93,140700.0,7.0936,7.1011,7.0899,7.1011,140700.0
2012-06-13 11:45:00,18.93,18.93,18.89,18.9,110600.0,7.1011,7.1011,7.0861,7.0899,110600.0
2012-06-13 11:50:00,18.9,18.92,18.85,18.87,119000.0,7.0899,7.0974,7.0711,7.0786,119000.0
2012-06-13 11:55:00,18.87,18.88,18.84,18.88,78800.0,7.0786,7.0824,7.0674,7.0824,78800.0
2012-06-13 12:00:00,18.88,18.88,18.8,18.83,240700.0,7.0824,7.0824,7.0524,7.0636,240700.0
2012-06-13 12:05:00,18.83,18.84,18.76,18.78,178800.0,7.0636,7.0674,7.0374,7.0449,178800.0
2012-06-13 12:10:00,18.77,18.82,18.76,18.82,69400.0,7.0411,7.0599,7.0374,7.0599,69400.0
2012-06-13 12:15:00,18.82,18.85,18.81,18.84,176100.0,7.0599,7.0711,7.0561,7.0674,176100.0
2012-06-13 12:20:00,18.84,18.85,18.82,18.84,98800.0,7.0674,7.0711,7.0599,7.0674,98800.0
2012-06-13 12:25:00,18.84,18.87,18.83,18.87,59000.0,7.0674,7.0786,7.0636,7.0786,59000.0
2012-06-13 12:30:00,18.87,18.9,18.86,18.89,145700.0,7.0786,7.0899,7.0749,7.0861,145700.0
2012-06-13 12:35:00,18.9,18.93,18.89,18.93,119300.0,7.0899,7.1011,7.0861,7.1011,119300.0
2012-06-13 12:40:00,18.93,18.96,18.93,18.95,92400.0,7.1011,7.1124,7.1011,7.1086,92400.0
2012-06-13 12:45:00,18.96,18.97,18.9,18.9,119800.0,7.1124,7.1161,7.0899,7.0899,119800.0
2012-06-13 12:50:00,18.91,18.92,18.9,18.91,44900.0,7.0936,7.0974,7.0899,7.0936,44900.0
2012-06-13 12:55:00,18.91,18.93,18.9,18.92,48400.0,7.0936,7.1011,7.0899,7.0974,48400.0
2012-06-13 13:00:00,18.93,18.96,18.92,18.96,50900.0,7.1011,7.1124,7.0974,7.1124,50900.0
2012-06-13 13:05:00,18.95,18.99,18.95,18.99,48100.0,7.1086,7.1236,7.1086,7.1236,48100.0
2012-06-13 13:10:00,18.99,19.01,18.98,19.0,71500.0,7.1236,7.1311,7.1199,7.1274,71500.0
2012-06-13 13:15:00,18.99,19.01,18.98,19.0,46500.0,7.1236,7.1311,7.1199,7.1274,46500.0
2012-06-13 13:20:00,19.0,19.02,18.99,19.0,81700.0,7.1274,7.1349,7.1236,7.1274,81700.0
2012-06-13 13:25:00,19.0,19.06,18.99,19.05,155900.0,7.1274,7.1499,7.1236,7.1462,155900.0
2012-06-13 13:30:00,19.04,19.06,19.02,19.06,105800.0,7.1424,7.1499,7.1349,7.1499,105800.0
2012-06-13 13:35:00,19.06,19.08,19.03,19.08,74100.0,7.1499,7.1574,7.1386,7.1574,74100.0
2012-06-13 13:40:00,19.07,19.07,19.04,19.05,67700.0,7.1537,7.1537,7.1424,7.1462,67700.0
2012-06-13 13:45:00,19.05,19.06,19.03,19.04,115800.0,7.1462,7.1499,7.1386,7.1424,115800.0
2012-06-13 13:50:00,19.04,19.05,19.02,19.03,84000.0,7.1424,7.1462,7.1349,7.1386,84000.0
2012-06-13 13:55:00,19.04,19.04,18.99,19.0,105500.0,7.1424,7.1424,7.1236,7.1274,105500.0
2012-06-13 14:00:00,19.0,19.01,19.0,19.01,74000.0,7.1274,7.1311,7.1274,7.1311,74000.0
2012-06-13 14:05:00,19.01,19.04,19.0,19.01,101600.0,7.1311,7.1424,7.1274,7.1311,101600.0
2012-06-13 14:10:00,19.01,19.02,18.99,19.01,151200.0,7.1311,7.1349,7.1236,7.1311,151200.0
2012-06-13 14:15:00,19.0,19.01,18.99,19.0,52000.0,7.1274,7.1311,7.1236,7.1274,52000.0
2012-06-13 14:20:00,19.0,19.01,18.96,18.96,102500.0,7.1274,7.1311,7.1124,7.1124,102500.0
2012-06-13 14:25:00,18.97,18.97,18.95,18.96,60700.0,7.1161,7.1161,7.1086,7.1124,60700.0
2012-06-13 14:30:00,18.96,18.98,18.93,18.94,132700.0,7.1124,7.1199,7.1011,7.1049,132700.0
2012-06-13 14:35:00,18.95,18.95,18.91,18.92,91300.0,7.1086,7.1086,7.0936,7.0974,91300.0
2012-06-13 14:40:00,18.92,18.93,18.85,18.86,109200.0,7.0974,7.1011,7.0711,7.0749,109200.0
2012-06-13 14:45:00,18.85,18.89,18.85,18.88,108300.0,7.0711,7.0861,7.0711,7.0824,108300.0
2012-06-13 14:50:00,18.88,18.9,18.88,18.89,75500.0,7.0824,7.0899,7.0824,7.0861,75500.0
2012-06-13 14:55:00,18.89,18.91,18.88,18.88,119900.0,7.0861,7.0936,7.0824,7.0824,119900.0
2012-06-13 15:00:00,18.88,18.91,18.86,18.87,165600.0,7.0824,7.0936,7.0749,7.0786,165600.0
2012-06-13 15:05:00,18.86,18.89,18.86,18.88,89100.0,7.0749,7.0861,7.0749,7.0824,89100.0
2012-06-13 15:10:00,18.88,18.89,18.84,18.86,146400.0,7.0824,7.0861,7.0674,7.0749,146400.0
2012-06-13 15:15:00,18.86,18.87,18.82,18.84,216800.0,7.0749,7.0786,7.0599,7.0674,216800.0
2012-06-13 15:20:00,18.83,18.84,18.76,18.81,325600.0,7.0636,7.0674,7.0374,7.0561,325600.0
2012-06-13 15:25:00,18.81,18.81,18.77,18.79,325800.0,7.0561,7.0561,7.0411,7.0486,325800.0
2012-06-13 15:30:00,18.78,18.81,18.77,18.8,230200.0,7.0449,7.0561,7.0411,7.0524,230200.0
2012-06-13 15:35:00,18.8,18.82,18.79,18.81,190100.0,7.0524,7.0599,7.0486,7.0561,190100.0
2012-06-13 15:40:00,18.81,18.81,18.77,18.79,223000.0,7.0561,7.0561,7.0411,7.0486,223000.0
2012-06-13 15:45:00,18.78,18.79,18.76,18.76,245100.0,7.0449,7.0486,7.0374,7.0374,245100.0
2012-06-13 15:50:00,18.77,18.8,18.76,18.78,269500.0,7.0411,7.0524,7.0374,7.0449,269500.0
2012-06-13 15:55:00,18.79,18.84,18.79,18.83,465600.0,7.0486,7.0674,7.0486,7.0636,465600.0
2012-06-14 09:30:00,18.7,18.75,18.5,18.51,1113200.0,7.0149,7.0336,6.9398,6.9436,1113200.0
2012-06-14 09:35:00,18.5,18.5,18.32,18.34,1497500.0,6.9398,6.9398,6.8723,6.8798,1497500.0
2012-06-14 09:40:00,18.34,18.36,18.18,18.25,1666900.0,6.8798,6.8873,6.8198,6.8461,1666900.0
2012-06-14 09:45:00,18.25,18.42,18.22,18.38,926900.0,6.8461,6.9098,6.8348,6.8948,926900.0
2012-06-14 09:50:00,18.39,18.42,18.35,18.37,411300.0,6.8986,6.9098,6.8836,6.8911,411300.0
2012-06-14 09:55:00,18.37,18.55,18.34,18.55,416900.0,6.8911,6.9586,6.8798,6.9586,416900.0
2012-06-14 10:00:00,18.54,18.55,18.5,18.5,344500.0,6.9548,6.9586,6.9398,6.9398,344500.0
2012-06-14 10:05:00,18.5,18.51,18.41,18.41,363900.0,6.9398,6.9436,6.9061,6.9061,363900.0
2012-06-14 10:10:00,18.41,18.45,18.37,18.4,322800.0,6.9061,6.9211,6.8911,6.9023,322800.0
2012-06-14 10:15:00,18.4,18.42,18.37,18.39,335400.0,6.9023,6.9098,6.8911,6.8986,335400.0
2012-06-14 10:20:00,18.39,18.41,18.34,18.35,301300.0,6.8986,6.9061,6.8798,6.8836,301300.0
2012-06-14 10:25:00,18.35,18.38,18.32,18.33,197600.0,6.8836,6.8948,6.8723,6.8761,197600.0
2012-06-14 10:30:00,18.34,18.43,18.34,18.42,295100.0,6.8798,6.9136,6.8798,6.9098,295100.0
2012-06-14 10:35:00,18.43,18.5,18.42,18.5,337700.0,6.9136,6.9398,6.9098,6.9398,337700.0
2012-06-14 10:40:00,18.5,18.55,18.5,18.53,325700.0,6.9398,6.9586,6.9398,6.9511,325700.0
2012-06-14 10:45:00,18.54,18.54,18.48,18.49,213100.0,6.9548,6.9548,6.9323,6.9361,213100.0
2012-06-14 10:50:00,18.5,18.5,18.44,18.5,142200.0,6.9398,6.9398,6.9173,6.9398,142200.0
2012-06-14 10:55:00,18.51,18.59,18.48,18.59,306200.0,6.9436,6.9736,6.9323,6.9736,306200.0
2012-06-14 11:00:00,18.59,18.64,18.57,18.58,248100.0,6.9736,6.9924,6.9661,6.9698,248100.0
2012-06-14 11:05:00,18.58,18.58,18.51,18.52,99500.0,6.9698,6.9698,6.9436,6.9473,99500.0
2012-06-14 11:10:00,18.52,18.54,18.49,18.53,208900.0,6.9473,6.9548,6.9361,6.9511,208900.0
2012-06-14 11:15:00,18.53,18.54,18.47,18.5,142400.0,6.9511,6.9548,6.9286,6.9398,142400.0
2012-06-14 11:20:00,18.5,18.5,18.46,18.5,114500.0,6.9398,6.9398,6.9248,6.9398,114500.0
2012-06-14 11:25:00,18.5,18.51,18.48,18.49,239200.0,6.9398,6.9436,6.9323,6.9361,239200.0
2012-06-14 11:30:00,18.49,18.5,18.48,18.49,130100.0,6.9361,6.9398,6.9323,6.9361,130100.0
2012-06-14 11:35:00,18.48,18.49,18.4,18.45,222500.0,6.9323,6.9361,6.9023,6.9211,222500.0
2012-06-14 11:40:00,18.44,18.47,18.43,18.44,141300.0,6.9173,6.9286,6.9136,6.9173,141300.0
2012-06-14 11:45:00,18.44,18.48,18.43,18.45,82600.0,6.9173,6.9323,6.9136,6.9211,82600.0
2012-06-14 11:50:00,18.45,18.46,18.45,18.46,24900.0,6.9211,6.9248,6.9211,6.9248,24900.0
2012-06-14 11:55:00,18.46,18.47,18.4,18.43,91500.0,6.9248,6.9286,6.9023,6.9136,91500.0
2012-06-14 12:00:00,18.43,18.46,18.42,18.44,129800.0,6.9136,6.9248,6.9098,6.9173,129800.0
2012-06-14 12:05:00,18.44,18.45,18.39,18.4,110200.0,6.9173,6.9211,6.8986,6.9023,110200.0
2012-06-14 12:10:00,18.4,18.46,18.4,18.42,144200.0,6.9023,6.9248,6.9023,6.9098,144200.0
2012-06-14 12:15:00,18.42,18.44,18.38,18.38,143500.0,6.9098,6.9173,6.8948,6.8948,143500.0
2012-06-14 12:20:00,18.38,18.4,18.37,18.4,78100.0,6.8948,6.9023,6.8911,6.9023,78100.0
2012-06-14 12:25:00,18.39,18.39,18.36,18.37,69700.0,6.8986,6.8986,6.8873,6.8911,69700.0
2012-06-14 12:30:00,18.38,18.38,18.36,18.37,49100.0,6.8948,6.8948,6.8873,6.8911,49100.0
2012-06-14 12:35:00,18.37,18.37,18.34,18.36,103000.0,6.8911,6.8911,6.8798,6.8873,103000.0
2012-06-14 12:40:00,18.37,18.38,18.36,18.36,65400.0,6.8911,6.8948,6.8873,6.8873,65400.0
2012-06-14 12:45:00,18.36,18.38,18.36,18.37,58000.0,6.8873,6.8948,6.8873,6.8911,58000.0
2012-06-14 12:50:00,18.38,18.39,18.35,18.36,182300.0,6.8948,6.8986,6.8836,6.8873,182300.0
2012-06-14 12:55:00,18.36,18.38,18.35,18.37,135200.0,6.8873,6.8948,6.8836,6.8911,135200.0
2012-06-14 13:00:00,18.38,18.42,18.35,18.42,234200.0,6.8948,6.9098,6.8836,6.9098,234200.0
2012-06-14 13:05:00,18.42,18.43,18.41,18.43,107300.0,6.9098,6.9136,6.9061,6.9136,107300.0
2012-06-14 13:10:00,18.42,18.43,18.4,18.4,183200.0,6.9098,6.9136,6.9023,6.9023,183200.0
2012-06-14 13:15:00,18.4,18.43,18.38,18.43,408800.0,6.9023,6.9136,6.8948,6.9136,408800.0
2012-06-14 13:20:00,18.43,18.51,18.41,18.47,472600.0,6.9136,6.9436,6.9061,6.9286,472600.0
2012-06-14 13:25:00,18.47,18.51,18.46,18.49,225000.0,6.9286,6.9436,6.9248,6.9361,225000.0
2012-06-14 13:30:00,18.49,18.52,18.47,18.48,149000.0,6.9361,6.9473,6.9286,6.9323,149000.0
2012-06-14 13:35:00,18.48,18.52,18.47,18.49,196400.0,6.9323,6.9473,6.9286,6.9361,196400.0
2012-06-14 13:40:00,18.49,18.5,18.41,18.43,495700.0,6.9361,6.9398,6.9061,6.9136,495700.0
2012-06-14 13:45:00,18.43,18.43,18.35,18.35,331900.0,6.9136,6.9136,6.8836,6.8836,331900.0
2012-06-14 13:50:00,18.35,18.35,18.32,18.32,534900.0,6.8836,6.8836,6.8723,6.8723,534900.0
2012-06-14 13:55:00,18.33,18.36,18.32,18.36,261000.0,6.8761,6.8873,6.8723,6.8873,261000.0
2012-06-14 14:00:00,18.36,18.38,18.34,18.37,104700.0,6.8873,6.8948,6.8798,6.8911,104700.0
2012-06-14 14:05:00,18.37,18.4,18.36,18.38,135000.0,6.8911,6.9023,6.8873,6.8948,135000.0
2012-06-14 14:10:00,18.38,18.38,18.35,18.36,97700.0,6.8948,6.8948,6.8836,6.8873,97700.0
2012-06-14 14:15:00,18.36,18.38,18.36,18.37,93200.0,6.8873,6.8948,6.8873,6.8911,93200.0
2012-06-14 14:20:00,18.37,18.41,18.36,18.41,211700.0,6.8911,6.9061,6.8873,6.9061,211700.0
2012-06-14 14:25:00,18.41,18.41,18.35,18.36,200100.0,6.9061,6.9061,6.8836,6.8873,200100.0
2012-06-14 14:30:00,18.35,18.36,18.31,18.31,85700.0,6.8836,6.8873,6.8686,6.8686,85700.0
2012-06-14 14:35:00,18.32,18.36,18.32,18.35,208900.0,6.8723,6.8873,6.8723,6.8836,208900.0
2012-06-14 14:40:00,18.36,18.37,18.33,18.35,73200.0,6.8873,6.8911,6.8761,6.8836,73200.0
2012-06-14 14:45:00,18.35,18.36,18.31,18.35,199700.0,6.8836,6.8873,6.8686,6.8836,199700.0
2012-06-14 14:50:00,18.35,18.38,18.34,18.35,127900.0,6.8836,6.8948,6.8798,6.8836,127900.0
2012-06-14 14:55:00,18.34,18.37,18.34,18.35,107200.0,6.8798,6.8911,6.8798,6.8836,107200.0
2012-06-14 15:00:00,18.35,18.37,18.34,18.36,142600.0,6.8836,6.8911,6.8798,6.8873,142600.0
2012-06-14 15:05:00,18.36,18.5,18.36,18.45,816800.0,6.8873,6.9398,6.8873,6.9211,816800.0
2012-06-14 15:10:00,18.45,18.5,18.41,18.5,383900.0,6.9211,6.9398,6.9061,6.9398,383900.0
2012-06-14 15:15:00,18.5,18.51,18.41,18.41,248900.0,6.9398,6.9436,6.9061,6.9061,248900.0
2012-06-14 15:20:00,18.42,18.44,18.33,18.34,303600.0,6.9098,6.9173,6.8761,6.8798,303600.0
2012-06-14 15:25:00,18.33,18.38,18.31,18.32,178000.0,6.8761,6.8948,6.8686,6.8723,178000.0
2012-06-14 15:30:00,18.32,18.39,18.32,18.36,271700.0,6.8723,6.8986,6.8723,6.8873,271700.0
2012-06-14 15:35:00,18.36,18.39,18.35,18.35,241100.0,6.8873,6.8986,6.8836,6.8836,241100.0
2012-06-14 15:40:00,18.35,18.36,18.32,18.32,370100.0,6.8836,6.8873,6.8723,6.8723,370100.0
2012-06-14 15:45:00,18.32,18.39,18.32,18.37,647100.0,6.8723,6.8986,6.8723,6.8911,647100.0
2012-06-14 15:50:00,18.38,18.42,18.36,18.36,428200.0,6.8948,6.9098,6.8873,6.8873,428200.0
2012-06-14 15:55:00,18.36,18.37,18.32,18.34,973200.0,6.8873,6.8911,6.8723,6.8798,973200.0
2012-06-15 09:30:00,18.54,18.57,18.42,18.43,263400.0,6.9548,6.9661,6.9098,6.9136,263400.0
2012-06-15 09:35:00,18.42,18.43,18.24,18.26,246700.0,6.9098,6.9136,6.8423,6.8498,246700.0
2012-06-15 09:40:00,18.26,18.4,18.26,18.38,183600.0,6.8498,6.9023,6.8498,6.8948,183600.0
2012-06-15 09:45:00,18.39,18.42,18.34,18.37,203300.0,6.8986,6.9098,6.8798,6.8911,203300.0
2012-06-15 09:50:00,18.37,18.38,18.3,18.3,213400.0,6.8911,6.8948,6.8648,6.8648,213400.0
2012-06-15 09:55:00,18.3,18.33,18.27,18.32,168100.0,6.8648,6.8761,6.8536,6.8723,168100.0
2012-06-15 10:00:00,18.32,18.39,18.32,18.35,181000.0,6.8723,6.8986,6.8723,6.8836,181000.0
2012-06-15 10:05:00,18.35,18.39,18.34,18.35,284600.0,6.8836,6.8986,6.8798,6.8836,284600.0
2012-06-15 10:10:00,18.34,18.35,18.33,18.35,133300.0,6.8798,6.8836,6.8761,6.8836,133300.0
2012-06-15 10:15:00,18.34,18.37,18.33,18.33,125400.0,6.8798,6.8911,6.8761,6.8761,125400.0
2012-06-15 10:20:00,18.34,18.34,18.25,18.26,226500.0,6.8798,6.8798,6.8461,6.8498,226500.0
2012-06-15 10:25:00,18.26,18.3,18.26,18.29,132800.0,6.8498,6.8648,6.8498,6.8611,132800.0
2012-06-15 10:30:00,18.29,18.3,18.25,18.28,649400.0,6.8611,6.8648,6.8461,6.8573,649400.0
2012-06-15 10:35:00,18.28,18.29,18.26,18.28,219800.0,6.8573,6.8611,6.8498,6.8573,219800.0
2012-06-15 10:40:00,18.28,18.29,18.24,18.27,130700.0,6.8573,6.8611,6.8423,6.8536,130700.0
2012-06-15 10:45:00,18.27,18.31,18.26,18.31,187700.0,6.8536,6.8686,6.8498,6.8686,187700.0
2012-06-15 10:50:00,18.3,18.33,18.28,18.3,310800.0,6.8648,6.8761,6.8573,6.8648,310800.0
2012-06-15 10:55:00,18.29,18.3,18.27,18.29,143000.0,6.8611,6.8648,6.8536,6.8611,143000.0
2012-06-15 11:00:00,18.29,18.29,18.25,18.26,137000.0,6.8611,6.8611,6.8461,6.8498,137000.0
2012-06-15 11:05:00,18.25,18.26,18.23,18.24,88900.0,6.8461,6.8498,6.8385,6.8423,88900.0
2012-06-15 11:10:00,18.25,18.28,18.23,18.27,99000.0,6.8461,6.8573,6.8385,6.8536,99000.0
2012-06-15 11:15:00,18.27,18.27,18.25,18.26,138100.0,6.8536,6.8536,6.8461,6.8498,138100.0
2012-06-15 11:20:00,18.25,18.26,18.23,18.25,222100.0,6.8461,6.8498,6.8385,6.8461,222100.0
2012-06-15 11:25:00,18.25,18.28,18.24,18.27,115700.0,6.8461,6.8573,6.8423,6.8536,115700.0
2012-06-15 11:30:00,18.27,18.28,18.24,18.24,231600.0,6.8536,6.8573,6.8423,6.8423,231600.0
2012-06-15 11:35:00,18.24,18.25,18.2,18.22,227000.0,6.8423,6.8461,6.8273,6.8348,227000.0
2012-06-15 11:40:00,18.23,18.25,18.2,18.23,205900.0,6.8385,6.8461,6.8273,6.8385,205900.0
2012-06-15 11:45:00,18.22,18.23,18.16,18.18,173400.0,6.8348,6.8385,6.8123,6.8198,173400.0
2012-06-15 11:50:00,18.17,18.21,18.17,18.17,101500.0,6.816,6.831,6.816,6.816,101500.0
2012-06-15 11:55:00,18.18,18.2,18.16,18.19,215900.0,6.8198,6.8273,6.8123,6.8235,215900.0
2012-06-15 12:00:00,18.19,18.24,18.18,18.24,225100.0,6.8235,6.8423,6.8198,6.8423,225100.0
2012-06-15 12:05:00,18.23,18.26,18.23,18.26,63700.0,6.8385,6.8498,6.8385,6.8498,63700.0
2012-06-15 12:10:00,18.26,18.27,18.25,18.27,85900.0,6.8498,6.8536,6.8461,6.8536,85900.0
2012-06-15 12:15:00,18.26,18.29,18.26,18.28,130900.0,6.8498,6.8611,6.8498,6.8573,130900.0
2012-06-15 12:20:00,18.28,18.29,18.23,18.24,134700.0,6.8573,6.8611,6.8385,6.8423,134700.0
2012-06-15 12:25:00,18.24,18.25,18.23,18.24,90700.0,6.8423,6.8461,6.8385,6.8423,90700.0
2012-06-15 12:30:00,18.23,18.25,18.22,18.25,53400.0,6.8385,6.8461,6.8348,6.8461,53400.0
2012-06-15 12:35:00,18.25,18.25,18.21,18.21,84800.0,6.8461,6.8461,6.831,6.831,84800.0
2012-06-15 12:40:00,18.21,18.22,18.19,18.22,120700.0,6.831,6.8348,6.8235,6.8348,120700.0
2012-06-15 12:45:00,18.22,18.23,18.2,18.2,65300.0,6.8348,6.8385,6.8273,6.8273,65300.0
2012-06-15 12:50:00,18.21,18.22,18.2,18.21,73300.0,6.831,6.8348,6.8273,6.831,73300.0
2012-06-15 12:55:00,18.2,18.22,18.2,18.21,71500.0,6.8273,6.8348,6.8273,6.831,71500.0
2012-06-15 13:00:00,18.21,18.26,18.21,18.25,109100.0,6.831,6.8498,6.831,6.8461,109100.0
2012-06-15 13:05:00,18.25,18.25,18.23,18.25,83200.0,6.8461,6.8461,6.8385,6.8461,83200.0
2012-06-15 13:10:00,18.25,18.27,18.25,18.27,147100.0,6.8461,6.8536,6.8461,6.8536,147100.0
2012-06-15 13:15:00,18.27,18.28,18.26,18.26,137500.0,6.8536,6.8573,6.8498,6.8498,137500.0
2012-06-15 13:20:00,18.26,18.26,18.23,18.23,67200.0,6.8498,6.8498,6.8385,6.8385,67200.0
2012-06-15 13:25:00,18.23,18.24,18.21,18.23,96100.0,6.8385,6.8423,6.831,6.8385,96100.0
2012-06-15 13:30:00,18.23,18.26,18.23,18.25,164200.0,6.8385,6.8498,6.8385,6.8461,164200.0
2012-06-15 13:35:00,18.25,18.25,18.23,18.23,130300.0,6.8461,6.8461,6.8385,6.8385,130300.0
2012-06-15 13:40:00,18.22,18.25,18.22,18.23,88200.0,6.8348,6.8461,6.8348,6.8385,88200.0
2012-06-15 13:45:00,18.23,18.25,18.23,18.24,118800.0,6.8385,6.8461,6.8385,6.8423,118800.0
2012-06-15 13:50:00,18.25,18.26,18.24,18.26,216300.0,6.8461,6.8498,6.8423,6.8498,216300.0
2012-06-15 13:55:00,18.25,18.28,18.24,18.25,154300.0,6.8461,6.8573,6.8423,6.8461,154300.0
2012-06-15 14:00:00,18.25,18.28,18.25,18.26,129400.0,6.8461,6.8573,6.8461,6.8498,129400.0
2012-06-15 14:05:00,18.26,18.27,18.24,18.25,126800.0,6.8498,6.8536,6.8423,6.8461,126800.0
2012-06-15 14:10:00,18.25,18.26,18.24,18.25,90100.0,6.8461,6.8498,6.8423,6.8461,90100.0
2012-06-15 14:15:00,18.26,18.26,18.24,18.25,141100.0,6.8498,6.8498,6.8423,6.8461,141100.0
2012-06-15 14:20:00,18.25,18.27,18.25,18.26,137900.0,6.8461,6.8536,6.8461,6.8498,137900.0
2012-06-15 14:25:00,18.26,18.28,18.26,18.26,166700.0,6.8498,6.8573,6.8498,6.8498,166700.0
2012-06-15 14:30:00,18.27,18.27,18.25,18.26,112700.0,6.8536,6.8536,6.8461,6.8498,112700.0
2012-06-15 14:35:00,18.26,18.28,18.25,18.26,131600.0,6.8498,6.8573,6.8461,6.8498,131600.0
2012-06-15 14:40:00,18.27,18.27,18.26,18.26,31500.0,6.8536,6.8536,6.8498,6.8498,31500.0
2012-06-15 14:45:00,18.26,18.29,18.26,18.28,178400.0,6.8498,6.8611,6.8498,6.8573,178400.0
2012-06-15 14:50:00,18.28,18.28,18.26,18.27,120700.0,6.8573,6.8573,6.8498,6.8536,120700.0
2012-06-15 14:55:00,18.27,18.28,18.26,18.26,112400.0,6.8536,6.8573,6.8498,6.8498,112400.0
2012-06-15 15:00:00,18.26,18.28,18.24,18.28,254600.0,6.8498,6.8573,6.8423,6.8573,254600.0
2012-06-15 15:05:00,18.28,18.29,18.24,18.25,321200.0,6.8573,6.8611,6.8423,6.8461,321200.0
2012-06-15 15:10:00,18.25,18.29,18.24,18.29,151500.0,6.8461,6.8611,6.8423,6.8611,151500.0
2012-06-15 15:15:00,18.29,18.3,18.28,18.29,170900.0,6.8611,6.8648,6.8573,6.8611,170900.0
2012-06-15 15:20:00,18.3,18.35,18.29,18.34,226500.0,6.8648,6.8836,6.8611,6.8798,226500.0
2012-06-15 15:25:00,18.34,18.37,18.34,18.37,238300.0,6.8798,6.8911,6.8798,6.8911,238300.0
2012-06-15 15:30:00,18.36,18.39,18.36,18.38,142000.0,6.8873,6.8986,6.8873,6.8948,142000.0
2012-06-15 15:35:00,18.38,18.42,18.38,18.41,199900.0,6.8948,6.9098,6.8948,6.9061,199900.0
2012-06-15 15:40:00,18.41,18.44,18.41,18.44,237400.0,6.9061,6.9173,6.9061,6.9173,237400.0
2012-06-15 15:45:00,18.44,18.53,18.43,18.53,439500.0,6.9173,6.9511,6.9136,6.9511,439500.0
2012-06-15 15:50:00,18.53,18.57,18.51,18.55,723200.0,6.9511,6.9661,6.9436,6.9586,723200.0
2012-06-15 15:55:00,18.56,18.56,18.53,18.53,1074000.0,6.9623,6.9623,6.9511,6.9511,1074000.0
2012-06-18 09:30:00,18.55,18.58,18.42,18.46,215500.0,6.9586,6.9698,6.9098,6.9248,215500.0
2012-06-18 09:35:00,18.46,18.54,18.46,18.52,151000.0,6.9248,6.9548,6.9248,6.9473,151000.0
2012-06-18 09:40:00,18.53,18.61,18.52,18.6,186300.0,6.9511,6.9811,6.9473,6.9773,186300.0
2012-06-18 09:45:00,18.61,18.63,18.55,18.57,296100.0,6.9811,6.9886,6.9586,6.9661,296100.0
2012-06-18 09:50:00,18.57,18.59,18.5,18.56,220600.0,6.9661,6.9736,6.9398,6.9623,220600.0
2012-06-18 09:55:00,18.55,18.6,18.53,18.6,134600.0,6.9586,6.9773,6.9511,6.9773,134600.0
2012-06-18 10:00:00,18.6,18.7,18.58,18.69,288800.0,6.9773,7.0149,6.9698,7.0111,288800.0
2012-06-18 10:05:00,18.69,18.72,18.66,18.69,212100.0,7.0111,7.0224,6.9999,7.0111,212100.0
2012-06-18 10:10:00,18.69,18.77,18.68,18.75,180800.0,7.0111,7.0411,7.0074,7.0336,180800.0
2012-06-18 10:15:00,18.75,18.9,18.74,18.9,360800.0,7.0336,7.0899,7.0299,7.0899,360800.0
2012-06-18 10:20:00,18.9,18.97,18.89,18.96,386200.0,7.0899,7.1161,7.0861,7.1124,386200.0
2012-06-18 10:25:00,18.97,18.99,18.92,18.94,317800.0,7.1161,7.1236,7.0974,7.1049,317800.0
2012-06-18 10:30:00,18.94,18.95,18.86,18.87,211400.0,7.1049,7.1086,7.0749,7.0786,211400.0
2012-06-18 10:35:00,18.86,18.88,18.82,18.85,284100.0,7.0749,7.0824,7.0599,7.0711,284100.0
2012-06-18 10:40:00,18.85,18.9,18.85,18.88,152100.0,7.0711,7.0899,7.0711,7.0824,152100.0
2012-06-18 10:45:00,18.88,18.91,18.87,18.9,141500.0,7.0824,7.0936,7.0786,7.0899,141500.0
2012-06-18 10:50:00,18.9,18.93,18.88,18.89,167100.0,7.0899,7.1011,7.0824,7.0861,167100.0
2012-06-18 10:55:00,18.89,18.9,18.81,18.83,198000.0,7.0861,7.0899,7.0561,7.0636,198000.0
2012-06-18 11:00:00,18.83,18.84,18.76,18.79,162300.0,7.0636,7.0674,7.0374,7.0486,162300.0
2012-06-18 11:05:00,18.79,18.79,18.68,18.69,179300.0,7.0486,7.0486,7.0074,7.0111,179300.0
2012-06-18 11:10:00,18.69,18.69,18.64,18.65,153100.0,7.0111,7.0111,6.9924,6.9961,153100.0
2012-06-18 11:15:00,18.66,18.66,18.63,18.64,97000.0,6.9999,6.9999,6.9886,6.9924,97000.0
2012-06-18 11:20:00,18.65,18.71,18.64,18.7,107500.0,6.9961,7.0186,6.9924,7.0149,107500.0
2012-06-18 11:25:00,18.7,18.74,18.7,18.73,121600.0,7.0149,7.0299,7.0149,7.0261,121600.0
2012-06-18 11:30:00,18.74,18.77,18.73,18.75,55700.0,7.0299,7.0411,7.0261,7.0336,55700.0
2012-06-18 11:35:00,18.75,18.77,18.66,18.66,206500.0,7.0336,7.0411,6.9999,6.9999,206500.0
2012-06-18 11:40:00,18.66,18.7,18.64,18.7,135900.0,6.9999,7.0149,6.9924,7.0149,135900.0
2012-06-18 11:45:00,18.7,18.74,18.7,18.71,80600.0,7.0149,7.0299,7.0149,7.0186,80600.0
2012-06-18 11:50:00,18.71,18.72,18.67,18.72,95000.0,7.0186,7.0224,7.0036,7.0224,95000.0
2012-06-18 11:55:00,18.71,18.73,18.7,18.72,86500.0,7.0186,7.0261,7.0149,7.0224,86500.0
2012-06-18 12:00:00,18.71,18.73,18.7,18.73,44900.0,7.0186,7.0261,7.0149,7.0261,44900.0
2012-06-18 12:05:00,18.73,18.75,18.72,18.72,90800.0,7.0261,7.0336,7.0224,7.0224,90800.0
2012-06-18 12:10:00,18.73,18.77,18.73,18.77,129500.0,7.0261,7.0411,7.0261,7.0411,129500.0
2012-06-18 12:15:00,18.77,18.77,18.76,18.77,81400.0,7.0411,7.0411,7.0374,7.0411,81400.0
2012-06-18 12:20:00,18.77,18.77,18.76,18.77,71000.0,7.0411,7.0411,7.0374,7.0411,71000.0
2012-06-18 12:25:00,18.77,18.77,18.73,18.75,158400.0,7.0411,7.0411,7.0261,7.0336,158400.0
2012-06-18 12:30:00,18.75,18.77,18.74,18.77,74100.0,7.0336,7.0411,7.0299,7.0411,74100.0
2012-06-18 12:35:00,18.77,18.77,18.74,18.75,92700.0,7.0411,7.0411,7.0299,7.0336,92700.0
2012-06-18 12:40:00,18.76,18.76,18.75,18.76,45900.0,7.0374,7.0374,7.0336,7.0374,45900.0
2012-06-18 12:45:00,18.76,18.79,18.75,18.79,94700.0,7.0374,7.0486,7.0336,7.0486,94700.0
2012-06-18 12:50:00,18.79,18.81,18.77,18.78,182300.0,7.0486,7.0561,7.0411,7.0449,182300.0
2012-06-18 12:55:00,18.78,18.81,18.77,18.78,59100.0,7.0449,7.0561,7.0411,7.0449,59100.0
2012-06-18 13:00:00,18.78,18.79,18.76,18.77,119800.0,7.0449,7.0486,7.0374,7.0411,119800.0
2012-06-18 13:05:00,18.78,18.81,18.77,18.8,67900.0,7.0449,7.0561,7.0411,7.0524,67900.0
2012-06-18 13:10:00,18.8,18.82,18.8,18.82,72700.0,7.0524,7.0599,7.0524,7.0599,72700.0
2012-06-18 13:15:00,18.81,18.85,18.81,18.85,156600.0,7.0561,7.0711,7.0561,7.0711,156600.0
2012-06-18 13:20:00,18.85,18.87,18.85,18.85,98000.0,7.0711,7.0786,7.0711,7.0711,98000.0
2012-06-18 13:25:00,18.85,18.85,18.81,18.84,99200.0,7.0711,7.0711,7.0561,7.0674,99200.0
2012-06-18 13:30:00,18.83,18.86,18.83,18.86,49400.0,7.0636,7.0749,7.0636,7.0749,49400.0
2012-06-18 13:35:00,18.86,18.9,18.86,18.9,136500.0,7.0749,7.0899,7.0749,7.0899,136500.0
2012-06-18 13:40:00,18.9,18.91,18.88,18.89,173800.0,7.0899,7.0936,7.0824,7.0861,173800.0
2012-06-18 13:45:00,18.89,18.91,18.88,18.89,108500.0,7.0861,7.0936,7.0824,7.0861,108500.0
2012-06-18 13:50:00,18.88,18.9,18.88,18.9,60300.0,7.0824,7.0899,7.0824,7.0899,60300.0
2012-06-18 13:55:00,18.9,18.94,18.89,18.94,109600.0,7.0899,7.1049,7.0861,7.1049,109600.0
2012-06-18 14:00:00,18.94,18.95,18.91,18.94,92200.0,7.1049,7.1086,7.0936,7.1049,92200.0
2012-06-18 14:05:00,18.93,18.94,18.91,18.92,77800.0,7.1011,7.1049,7.0936,7.0974,77800.0
2012-06-18 14:10:00,18.92,18.97,18.92,18.97,61700.0,7.0974,7.1161,7.0974,7.1161,61700.0
2012-06-18 14:15:00,18.97,18.98,18.96,18.98,33800.0,7.1161,7.1199,7.1124,7.1199,33800.0
2012-06-18 14:20:00,18.98,18.99,18.97,18.98,39000.0,7.1199,7.1236,7.1161,7.1199,39000.0
2012-06-18 14:25:00,18.98,18.99,18.94,18.94,119300.0,7.1199,7.1236,7.1049,7.1049,119300.0
2012-06-18 14:30:00,18.95,18.97,18.95,18.96,127800.0,7.1086,7.1161,7.1086,7.1124,127800.0
2012-06-18 14:35:00,18.96,18.97,18.95,18.95,92100.0,7.1124,7.1161,7.1086,7.1086,92100.0
2012-06-18 14:40:00,18.95,18.98,18.95,18.95,87100.0,7.1086,7.1199,7.1086,7.1086,87100.0
2012-06-18 14:45:00,18.96,18.97,18.93,18.94,106100.0,7.1124,7.1161,7.1011,7.1049,106100.0
2012-06-18 14:50:00,18.93,18.97,18.93,18.95,131300.0,7.1011,7.1161,7.1011,7.1086,131300.0
2012-06-18 14:55:00,18.96,18.99,18.96,18.99,148500.0,7.1124,7.1236,7.1124,7.1236,148500.0
2012-06-18 15:00:00,18.99,19.03,18.99,19.03,168400.0,7.1236,7.1386,7.1236,7.1386,168400.0
2012-06-18 15:05:00,19.02,19.07,19.01,19.05,398200.0,7.1349,7.1537,7.1311,7.1462,398200.0
2012-06-18 15:10:00,19.05,19.05,19.01,19.02,172400.0,7.1462,7.1462,7.1311,7.1349,172400.0
2012-06-18 15:15:00,19.01,19.03,19.0,19.03,149100.0,7.1311,7.1386,7.1274,7.1386,149100.0
2012-06-18 15:20:00,19.03,19.04,18.99,18.99,211800.0,7.1386,7.1424,7.1236,7.1236,211800.0
2012-06-18 15:25:00,19.0,19.04,18.99,19.02,213900.0,7.1274,7.1424,7.1236,7.1349,213900.0
2012-06-18 15:30:00,19.02,19.06,18.97,18.98,214400.0,7.1349,7.1499,7.1161,7.1199,214400.0
2012-06-18 15:35:00,18.98,19.02,18.96,19.01,286500.0,7.1199,7.1349,7.1124,7.1311,286500.0
2012-06-18 15:40:00,19.01,19.01,18.98,19.01,239200.0,7.1311,7.1311,7.1199,7.1311,239200.0
2012-06-18 15:45:00,19.0,19.03,18.98,19.01,372700.0,7.1274,7.1386,7.1199,7.1311,372700.0
2012-06-18 15:50:00,19.02,19.04,19.0,19.03,432200.0,7.1349,7.1424,7.1274,7.1386,432200.0
2012-06-18 15:55:00,19.02,19.03,19.0,19.01,615500.0,7.1349,7.1386,7.1274,7.1311,615500.0
2012-06-19 09:30:00,19.32,19.37,19.3,19.35,235400.0,7.2474,7.2662,7.2399,7.2587,235400.0
2012-06-19 09:35:00,19.36,19.4,19.34,19.38,226100.0,7.2624,7.2774,7.2549,7.2699,226100.0
2012-06-19 09:40:00,19.37,19.38,19.25,19.32,226300.0,7.2662,7.2699,7.2212,7.2474,226300.0
2012-06-19 09:45:00,19.33,19.37,19.33,19.37,160400.0,7.2512,7.2662,7.2512,7.2662,160400.0
2012-06-19 09:50:00,19.37,19.44,19.36,19.42,224000.0,7.2662,7.2925,7.2624,7.2849,224000.0
2012-06-19 09:55:00,19.43,19.66,19.43,19.66,629900.0,7.2887,7.375,7.2887,7.375,629900.0
2012-06-19 10:00:00,19.66,19.74,19.64,19.67,712400.0,7.375,7.405,7.3675,7.3787,712400.0
2012-06-19 10:05:00,19.66,19.82,19.65,19.72,644100.0,7.375,7.435,7.3712,7.3975,644100.0
2012-06-19 10:10:00,19.72,19.82,19.7,19.79,290600.0,7.3975,7.435,7.39,7.4237,290600.0
2012-06-19 10:15:00,19.79,19.84,19.78,19.82,217900.0,7.4237,7.4425,7.42,7.435,217900.0
2012-06-19 10:20:00,19.82,19.83,19.78,19.81,561900.0,7.435,7.4388,7.42,7.4312,561900.0
2012-06-19 10:25:00,19.81,19.83,19.81,19.81,134000.0,7.4312,7.4388,7.4312,7.4312,134000.0
2012-06-19 10:30:00,19.82,19.93,19.81,19.92,502100.0,7.435,7.4763,7.4312,7.4725,502100.0
2012-06-19 10:35:00,19.92,19.93,19.88,19.9,201900.0,7.4725,7.4763,7.4575,7.465,201900.0
2012-06-19 10:40:00,19.89,19.92,19.88,19.91,239200.0,7.4613,7.4725,7.4575,7.4688,239200.0
2012-06-19 10:45:00,19.91,19.93,19.83,19.85,318800.0,7.4688,7.4763,7.4388,7.4463,318800.0
2012-06-19 10:50:00,19.85,19.93,19.83,19.92,332900.0,7.4463,7.4763,7.4388,7.4725,332900.0
2012-06-19 10:55:00,19.91,19.91,19.85,19.86,284000.0,7.4688,7.4688,7.4463,7.45,284000.0
2012-06-19 11:00:00,19.86,19.92,19.85,19.86,271300.0,7.45,7.4725,7.4463,7.45,271300.0
2012-06-19 11:05:00,19.85,19.88,19.84,19.85,297800.0,7.4463,7.4575,7.4425,7.4463,297800.0
2012-06-19 11:10:00,19.85,19.86,19.81,19.83,279700.0,7.4463,7.45,7.4312,7.4388,279700.0
2012-06-19 11:15:00,19.84,19.91,19.81,19.9,425900.0,7.4425,7.4688,7.4312,7.465,425900.0
2012-06-19 11:20:00,19.9,19.95,19.89,19.94,236200.0,7.465,7.4838,7.4613,7.48,236200.0
2012-06-19 11:25:00,19.94,19.94,19.9,19.92,215100.0,7.48,7.48,7.465,7.4725,215100.0
2012-06-19 11:30:00,19.92,19.96,19.91,19.96,206400.0,7.4725,7.4875,7.4688,7.4875,206400.0
2012-06-19 11:35:00,19.96,19.97,19.94,19.96,221000.0,7.4875,7.4913,7.48,7.4875,221000.0
2012-06-19 11:40:00,19.96,19.97,19.94,19.97,194700.0,7.4875,7.4913,7.48,7.4913,194700.0
2012-06-19 11:45:00,19.97,20.0,19.96,19.96,186700.0,7.4913,7.5025,7.4875,7.4875,186700.0
2012-06-19 11:50:00,19.97,19.98,19.95,19.97,181600.0,7.4913,7.495,7.4838,7.4913,181600.0
2012-06-19 11:55:00,19.96,20.04,19.96,20.02,423700.0,7.4875,7.5175,7.4875,7.51,423700.0
2012-06-19 12:00:00,20.03,20.06,19.99,20.02,306100.0,7.5138,7.525,7.4988,7.51,306100.0
2012-06-19 12:05:00,20.01,20.04,20.0,20.04,207900.0,7.5063,7.5175,7.5025,7.5175,207900.0
2012-06-19 12:10:00,20.04,20.08,20.03,20.06,215300.0,7.5175,7.5325,7.5138,7.525,215300.0
2012-06-19 12:15:00,20.06,20.08,20.0,20.01,154300.0,7.525,7.5325,7.5025,7.5063,154300.0
2012-06-19 12:20:00,20.02,20.02,19.99,19.99,117000.0,7.51,7.51,7.4988,7.4988,117000.0
2012-06-19 12:25:00,19.99,20.04,19.99,20.02,113200.0,7.4988,7.5175,7.4988,7.51,113200.0
2012-06-19 12:30:00,20.03,20.03,20.0,20.02,99900.0,7.5138,7.5138,7.5025,7.51,99900.0
2012-06-19 12:35:00,20.02,20.05,20.01,20.05,262900.0,7.51,7.5213,7.5063,7.5213,262900.0
2012-06-19 12:40:00,20.05,20.07,20.03,20.05,272400.0,7.5213,7.5288,7.5138,7.5213,272400.0
2012-06-19 12:45:00,20.05,20.07,20.05,20.05,336100.0,7.5213,7.5288,7.5213,7.5213,336100.0
2012-06-19 12:50:00,20.06,20.09,20.05,20.09,222000.0,7.525,7.5363,7.5213,7.5363,222000.0
2012-06-19 12:55:00,20.09,20.15,20.08,20.15,540700.0,7.5363,7.5588,7.5325,7.5588,540700.0
2012-06-19 13:00:00,20.15,20.19,20.14,20.17,540200.0,7.5588,7.5738,7.555,7.5663,540200.0
2012-06-19 13:05:00,20.17,20.22,20.16,20.22,246600.0,7.5663,7.585,7.5625,7.585,246600.0
2012-06-19 13:10:00,20.22,20.29,20.21,20.29,196600.0,7.585,7.6113,7.5813,7.6113,196600.0
2012-06-19 13:15:00,20.29,20.31,20.27,20.29,199000.0,7.6113,7.6188,7.6038,7.6113,199000.0
2012-06-19 13:20:00,20.29,20.3,20.27,20.29,176800.0,7.6113,7.6151,7.6038,7.6113,176800.0
2012-06-19 13:25:00,20.29,20.29,20.24,20.27,372200.0,7.6113,7.6113,7.5926,7.6038,372200.0
2012-06-19 13:30:00,20.27,20.36,20.26,20.34,315600.0,7.6038,7.6376,7.6001,7.6301,315600.0
2012-06-19 13:35:00,20.34,20.37,20.33,20.34,183500.0,7.6301,7.6413,7.6263,7.6301,183500.0
2012-06-19 13:40:00,20.33,20.34,20.24,20.24,146400.0,7.6263,7.6301,7.5926,7.5926,146400.0
2012-06-19 13:45:00,20.24,20.29,20.24,20.27,287400.0,7.5926,7.6113,7.5926,7.6038,287400.0
2012-06-19 13:50:00,20.27,20.28,20.23,20.24,143400.0,7.6038,7.6076,7.5888,7.5926,143400.0
2012-06-19 13:55:00,20.24,20.31,20.23,20.3,236300.0,7.5926,7.6188,7.5888,7.6151,236300.0
2012-06-19 14:00:00,20.3,20.32,20.28,20.29,195400.0,7.6151,7.6226,7.6076,7.6113,195400.0
2012-06-19 14:05:00,20.29,20.37,20.29,20.37,404500.0,7.6113,7.6413,7.6113,7.6413,404500.0
2012-06-19 14:10:00,20.37,20.37,20.35,20.37,143400.0,7.6413,7.6413,7.6338,7.6413,143400.0
2012-06-19 14:15:00,20.37,20.47,20.36,20.46,528400.0,7.6413,7.6788,7.6376,7.6751,528400.0
2012-06-19 14:20:00,20.46,20.47,20.4,20.45,216100.0,7.6751,7.6788,7.6526,7.6713,216100.0
2012-06-19 14:25:00,20.45,20.45,20.38,20.39,261600.0,7.6713,7.6713,7.6451,7.6488,261600.0
2012-06-19 14:30:00,20.38,20.39,20.32,20.36,1081700.0,7.6451,7.6488,7.6226,7.6376,1081700.0
2012-06-19 14:35:00,20.35,20.37,20.32,20.37,207000.0,7.6338,7.6413,7.6226,7.6413,207000.0
2012-06-19 14:40:00,20.37,20.41,20.35,20.37,386400.0,7.6413,7.6563,7.6338,7.6413,386400.0
2012-06-19 14:45:00,20.37,20.41,20.31,20.31,381100.0,7.6413,7.6563,7.6188,7.6188,381100.0
2012-06-19 14:50:00,20.31,20.33,20.27,20.32,243400.0,7.6188,7.6263,7.6038,7.6226,243400.0
2012-06-19 14:55:00,20.32,20.37,20.29,20.37,157300.0,7.6226,7.6413,7.6113,7.6413,157300.0
2012-06-19 15:00:00,20.37,20.38,20.35,20.37,287400.0,7.6413,7.6451,7.6338,7.6413,287400.0
2012-06-19 15:05:00,20.37,20.39,20.35,20.38,316500.0,7.6413,7.6488,7.6338,7.6451,316500.0
2012-06-19 15:10:00,20.37,20.39,20.36,20.37,244500.0,7.6413,7.6488,7.6376,7.6413,244500.0
2012-06-19 15:15:00,20.37,20.4,20.36,20.39,141700.0,7.6413,7.6526,7.6376,7.6488,141700.0
2012-06-19 15:20:00,20.39,20.42,20.38,20.39,228200.0,7.6488,7.6601,7.6451,7.6488,228200.0
2012-06-19 15:25:00,20.39,20.4,20.33,20.35,246200.0,7.6488,7.6526,7.6263,7.6338,246200.0
2012-06-19 15:30:00,20.35,20.4,20.34,20.4,215900.0,7.6338,7.6526,7.6301,7.6526,215900.0
2012-06-19 15:35:00,20.4,20.41,20.36,20.37,279100.0,7.6526,7.6563,7.6376,7.6413,279100.0
2012-06-19 15:40:00,20.37,20.37,20.31,20.31,362800.0,7.6413,7.6413,7.6188,7.6188,362800.0
2012-06-19 15:45:00,20.31,20.31,20.23,20.23,586700.0,7.6188,7.6188,7.5888,7.5888,586700.0
2012-06-19 15:50:00,20.23,20.32,20.23,20.3,642900.0,7.5888,7.6226,7.5888,7.6151,642900.0
2012-06-19 15:55:00,20.3,20.31,20.25,20.28,1150500.0,7.6151,7.6188,7.5963,7.6076,1150500.0
2012-06-20 09:30:00,20.36,20.42,20.25,20.25,499500.0,7.6376,7.6601,7.5963,7.5963,499500.0
2012-06-20 09:35:00,20.25,20.29,20.23,20.28,246800.0,7.5963,7.6113,7.5888,7.6076,246800.0
2012-06-20 09:40:00,20.28,20.38,20.26,20.37,354500.0,7.6076,7.6451,7.6001,7.6413,354500.0
2012-06-20 09:45:00,20.38,20.48,20.37,20.47,528900.0,7.6451,7.6826,7.6413,7.6788,528900.0
2012-06-20 09:50:00,20.46,20.52,20.46,20.47,429200.0,7.6751,7.6976,7.6751,7.6788,429200.0
2012-06-20 09:55:00,20.47,20.49,20.35,20.37,455700.0,7.6788,7.6863,7.6338,7.6413,455700.0
2012-06-20 10:00:00,20.37,20.37,20.19,20.19,613000.0,7.6413,7.6413,7.5738,7.5738,613000.0
2012-06-20 10:05:00,20.2,20.35,20.19,20.32,470000.0,7.5775,7.6338,7.5738,7.6226,470000.0
2012-06-20 10:10:00,20.31,20.34,20.25,20.33,144400.0,7.6188,7.6301,7.5963,7.6263,144400.0
2012-06-20 10:15:00,20.34,20.42,20.33,20.37,204800.0,7.6301,7.6601,7.6263,7.6413,204800.0
2012-06-20 10:20:00,20.37,20.4,20.3,20.33,177800.0,7.6413,7.6526,7.6151,7.6263,177800.0
2012-06-20 10:25:00,20.33,20.36,20.32,20.35,69100.0,7.6263,7.6376,7.6226,7.6338,69100.0
2012-06-20 10:30:00,20.33,20.34,20.26,20.3,177700.0,7.6263,7.6301,7.6001,7.6151,177700.0
2012-06-20 10:35:00,20.3,20.34,20.26,20.3,250700.0,7.6151,7.6301,7.6001,7.6151,250700.0
2012-06-20 10:40:00,20.29,20.3,20.24,20.26,125000.0,7.6113,7.6151,7.5926,7.6001,125000.0
2012-06-20 10:45:00,20.26,20.28,20.24,20.26,210600.0,7.6001,7.6076,7.5926,7.6001,210600.0
2012-06-20 10:50:00,20.26,20.26,20.21,20.23,118000.0,7.6001,7.6001,7.5813,7.5888,118000.0
2012-06-20 10:55:00,20.22,20.23,20.16,20.19,137800.0,7.585,7.5888,7.5625,7.5738,137800.0
2012-06-20 11:00:00,20.2,20.27,20.2,20.27,233600.0,7.5775,7.6038,7.5775,7.6038,233600.0
2012-06-20 11:05:00,20.27,20.31,20.24,20.29,209600.0,7.6038,7.6188,7.5926,7.6113,209600.0
2012-06-20 11:10:00,20.3,20.39,20.29,20.38,193100.0,7.6151,7.6488,7.6113,7.6451,193100.0
2012-06-20 11:15:00,20.37,20.38,20.34,20.36,243300.0,7.6413,7.6451,7.6301,7.6376,243300.0
2012-06-20 11:20:00,20.36,20.36,20.34,20.36,68400.0,7.6376,7.6376,7.6301,7.6376,68400.0
2012-06-20 11:25:00,20.35,20.36,20.33,20.33,74900.0,7.6338,7.6376,7.6263,7.6263,74900.0
2012-06-20 11:30:00,20.34,20.34,20.33,20.34,28300.0,7.6301,7.6301,7.6263,7.6301,28300.0
2012-06-20 11:35:00,20.34,20.34,20.29,20.33,159200.0,7.6301,7.6301,7.6113,7.6263,159200.0
2012-06-20 11:40:00,20.32,20.33,20.31,20.32,104700.0,7.6226,7.6263,7.6188,7.6226,104700.0
2012-06-20 11:45:00,20.32,20.33,20.3,20.33,289300.0,7.6226,7.6263,7.6151,7.6263,289300.0
2012-06-20 11:50:00,20.32,20.32,20.3,20.31,105600.0,7.6226,7.6226,7.6151,7.6188,105600.0
2012-06-20 11:55:00,20.3,20.31,20.3,20.31,101600.0,7.6151,7.6188,7.6151,7.6188,101600.0
2012-06-20 12:00:00,20.31,20.33,20.29,20.29,165600.0,7.6188,7.6263,7.6113,7.6113,165600.0
2012-06-20 12:05:00,20.3,20.3,20.24,20.24,85000.0,7.6151,7.6151,7.5926,7.5926,85000.0
2012-06-20 12:10:00,20.24,20.25,20.22,20.24,122500.0,7.5926,7.5963,7.585,7.5926,122500.0
2012-06-20 12:15:00,20.25,20.3,20.24,20.29,152500.0,7.5963,7.6151,7.5926,7.6113,152500.0
2012-06-20 12:20:00,20.28,20.36,20.28,20.32,159000.0,7.6076,7.6376,7.6076,7.6226,159000.0
2012-06-20 12:25:00,20.32,20.32,20.24,20.26,159700.0,7.6226,7.6226,7.5926,7.6001,159700.0
2012-06-20 12:30:00,20.26,20.28,20.13,20.21,462700.0,7.6001,7.6076,7.5513,7.5813,462700.0
2012-06-20 12:35:00,20.22,20.22,20.05,20.06,647700.0,7.585,7.585,7.5213,7.525,647700.0
2012-06-20 12:40:00,20.06,20.22,20.03,20.21,570800.0,7.525,7.585,7.5138,7.5813,570800.0
2012-06-20 12:45:00,20.22,20.33,20.21,20.26,401100.0,7.585,7.6263,7.5813,7.6001,401100.0
2012-06-20 12:50:00,20.26,20.42,20.25,20.4,373700.0,7.6001,7.6601,7.5963,7.6526,373700.0
2012-06-20 12:55:00,20.4,20.47,20.4,20.43,202000.0,7.6526,7.6788,7.6526,7.6638,202000.0
2012-06-20 13:00:00,20.43,20.58,20.43,20.58,578400.0,7.6638,7.7201,7.6638,7.7201,578400.0
2012-06-20 13:05:00,20.57,20.74,20.57,20.74,487700.0,7.7163,7.7801,7.7163,7.7801,487700.0
2012-06-20 13:10:00,20.73,20.74,20.62,20.66,510900.0,7.7764,7.7801,7.7351,7.7501,510900.0
2012-06-20 13:15:00,20.66,20.69,20.59,20.6,433000.0,7.7501,7.7614,7.7238,7.7276,433000.0
2012-06-20 13:20:00,20.6,20.65,20.59,20.64,375200.0,7.7276,7.7464,7.7238,7.7426,375200.0
2012-06-20 13:25:00,20.64,20.67,20.56,20.58,583500.0,7.7426,7.7539,7.7126,7.7201,583500.0
2012-06-20 13:30:00,20.58,20.62,20.56,20.6,552600.0,7.7201,7.7351,7.7126,7.7276,552600.0
2012-06-20 13:35:00,20.6,20.6,20.52,20.55,378400.0,7.7276,7.7276,7.6976,7.7088,378400.0
2012-06-20 13:40:00,20.55,20.6,20.52,20.59,266400.0,7.7088,7.7276,7.6976,7.7238,266400.0
2012-06-20 13:45:00,20.6,20.64,20.57,20.61,128900.0,7.7276,7.7426,7.7163,7.7313,128900.0
2012-06-20 13:50:00,20.6,20.61,20.54,20.56,185900.0,7.7276,7.7313,7.7051,7.7126,185900.0
2012-06-20 13:55:00,20.55,20.67,20.53,20.66,298200.0,7.7088,7.7539,7.7013,7.7501,298200.0
2012-06-20 14:00:00,20.66,20.66,20.58,20.65,219700.0,7.7501,7.7501,7.7201,7.7464,219700.0
2012-06-20 14:05:00,20.64,20.64,20.61,20.61,116500.0,7.7426,7.7426,7.7313,7.7313,116500.0
2012-06-20 14:10:00,20.62,20.68,20.62,20.64,108700.0,7.7351,7.7576,7.7351,7.7426,108700.0
2012-06-20 14:15:00,20.64,20.68,20.59,20.59,161200.0,7.7426,7.7576,7.7238,7.7238,161200.0
2012-06-20 14:20:00,20.59,20.62,20.54,20.55,381500.0,7.7238,7.7351,7.7051,7.7088,381500.0
2012-06-20 14:25:00,20.55,20.56,20.51,20.56,260800.0,7.7088,7.7126,7.6938,7.7126,260800.0
2012-06-20 14:30:00,20.55,20.62,20.55,20.59,268700.0,7.7088,7.7351,7.7088,7.7238,268700.0
2012-06-20 14:35:00,20.58,20.64,20.58,20.6,460200.0,7.7201,7.7426,7.7201,7.7276,460200.0
2012-06-20 14:40:00,20.59,20.6,20.5,20.5,192400.0,7.7238,7.7276,7.6901,7.6901,192400.0
2012-06-20 14:45:00,20.5,20.51,20.43,20.45,203000.0,7.6901,7.6938,7.6638,7.6713,203000.0
2012-06-20 14:50:00,20.46,20.5,20.46,20.49,158200.0,7.6751,7.6901,7.6751,7.6863,158200.0
2012-06-20 14:55:00,20.5,20.5,20.44,20.45,146300.0,7.6901,7.6901,7.6676,7.6713,146300.0
2012-06-20 15:00:00,20.46,20.46,20.37,20.37,152900.0,7.6751,7.6751,7.6413,7.6413,152900.0
2012-06-20 15:05:00,20.37,20.38,20.29,20.32,236900.0,7.6413,7.6451,7.6113,7.6226,236900.0
2012-06-20 15:10:00,20.32,20.4,20.3,20.4,147000.0,7.6226,7.6526,7.6151,7.6526,147000.0
2012-06-20 15:15:00,20.4,20.41,20.32,20.32,182000.0,7.6526,7.6563,7.6226,7.6226,182000.0
2012-06-20 15:20:00,20.32,20.34,20.29,20.32,190100.0,7.6226,7.6301,7.6113,7.6226,190100.0
2012-06-20 15:25:00,20.32,20.39,20.29,20.36,205200.0,7.6226,7.6488,7.6113,7.6376,205200.0
2012-06-20 15:30:00,20.37,20.4,20.35,20.39,190600.0,7.6413,7.6526,7.6338,7.6488,190600.0
2012-06-20 15:35:00,20.39,20.43,20.37,20.38,183900.0,7.6488,7.6638,7.6413,7.6451,183900.0
2012-06-20 15:40:00,20.39,20.47,20.37,20.47,225400.0,7.6488,7.6788,7.6413,7.6788,225400.0
2012-06-20 15:45:00,20.46,20.47,20.41,20.43,223700.0,7.6751,7.6788,7.6563,7.6638,223700.0
2012-06-20 15:50:00,20.44,20.47,20.39,20.44,359700.0,7.6676,7.6788,7.6488,7.6676,359700.0
2012-06-20 15:55:00,20.44,20.48,20.44,20.46,582000.0,7.6676,7.6826,7.6676,7.6751,582000.0
2012-06-21 09:30:00,20.38,20.44,20.3,20.4,387300.0,7.6451,7.6676,7.6151,7.6526,387300.0
2012-06-21 09:35:00,20.41,20.47,20.31,20.34,312700.0,7.6563,7.6788,7.6188,7.6301,312700.0
2012-06-21 09:40:00,20.33,20.39,20.28,20.33,332000.0,7.6263,7.6488,7.6076,7.6263,332000.0
2012-06-21 09:45:00,20.33,20.33,20.27,20.28,262400.0,7.6263,7.6263,7.6038,7.6076,262400.0
2012-06-21 09:50:00,20.28,20.4,20.25,20.38,382100.0,7.6076,7.6526,7.5963,7.6451,382100.0
2012-06-21 09:55:00,20.38,20.39,20.35,20.38,174100.0,7.6451,7.6488,7.6338,7.6451,174100.0
2012-06-21 10:00:00,20.38,20.38,20.3,20.31,390200.0,7.6451,7.6451,7.6151,7.6188,390200.0
2012-06-21 10:05:00,20.31,20.4,20.28,20.39,289700.0,7.6188,7.6526,7.6076,7.6488,289700.0
2012-06-21 10:10:00,20.39,20.4,20.35,20.38,143800.0,7.6488,7.6526,7.6338,7.6451,143800.0
2012-06-21 10:15:00,20.38,20.39,20.31,20.32,139200.0,7.6451,7.6488,7.6188,7.6226,139200.0
2012-06-21 10:20:00,20.32,20.33,20.24,20.25,318500.0,7.6226,7.6263,7.5926,7.5963,318500.0
2012-06-21 10:25:00,20.24,20.29,20.19,20.29,237800.0,7.5926,7.6113,7.5738,7.6113,237800.0
2012-06-21 10:30:00,20.28,20.32,20.27,20.31,234100.0,7.6076,7.6226,7.6038,7.6188,234100.0
2012-06-21 10:35:00,20.31,20.31,20.26,20.28,187600.0,7.6188,7.6188,7.6001,7.6076,187600.0
2012-06-21 10:40:00,20.29,20.3,20.28,20.3,110400.0,7.6113,7.6151,7.6076,7.6151,110400.0
2012-06-21 10:45:00,20.3,20.33,20.29,20.32,97600.0,7.6151,7.6263,7.6113,7.6226,97600.0
2012-06-21 10:50:00,20.32,20.43,20.32,20.43,154000.0,7.6226,7.6638,7.6226,7.6638,154000.0
2012-06-21 10:55:00,20.43,20.43,20.35,20.35,95800.0,7.6638,7.6638,7.6338,7.6338,95800.0
2012-06-21 11:00:00,20.36,20.37,20.25,20.26,221700.0,7.6376,7.6413,7.5963,7.6001,221700.0
2012-06-21 11:05:00,20.25,20.3,20.25,20.28,422800.0,7.5963,7.6151,7.5963,7.6076,422800.0
2012-06-21 11:10:00,20.28,20.3,20.23,20.23,197800.0,7.6076,7.6151,7.5888,7.5888,197800.0
2012-06-21 11:15:00,20.23,20.29,20.17,20.27,431500.0,7.5888,7.6113,7.5663,7.6038,431500.0
2012-06-21 11:20:00,20.27,20.33,20.25,20.31,202900.0,7.6038,7.6263,7.5963,7.6188,202900.0
2012-06-21 11:25:00,20.3,20.31,20.26,20.26,191400.0,7.6151,7.6188,7.6001,7.6001,191400.0
2012-06-21 11:30:00,20.26,20.28,20.22,20.23,147800.0,7.6001,7.6076,7.585,7.5888,147800.0
2012-06-21 11:35:00,20.23,20.24,20.18,20.2,205000.0,7.5888,7.5926,7.57,7.5775,205000.0
2012-06-21 11:40:00,20.2,20.23,20.18,20.23,234000.0,7.5775,7.5888,7.57,7.5888,234000.0
2012-06-21 11:45:00,20.23,20.26,20.22,20.24,112000.0,7.5888,7.6001,7.585,7.5926,112000.0
2012-06-21 11:50:00,20.24,20.26,20.22,20.23,105400.0,7.5926,7.6001,7.585,7.5888,105400.0
2012-06-21 11:55:00,20.23,20.27,20.23,20.26,113600.0,7.5888,7.6038,7.5888,7.6001,113600.0
2012-06-21 12:00:00,20.26,20.27,20.24,20.27,312800.0,7.6001,7.6038,7.5926,7.6038,312800.0
2012-06-21 12:05:00,20.27,20.27,20.24,20.26,192000.0,7.6038,7.6038,7.5926,7.6001,192000.0
2012-06-21 12:10:00,20.26,20.26,20.23,20.25,99800.0,7.6001,7.6001,7.5888,7.5963,99800.0
2012-06-21 12:15:00,20.25,20.26,20.22,20.26,118600.0,7.5963,7.6001,7.585,7.6001,118600.0
2012-06-21 12:20:00,20.26,20.26,20.23,20.23,183300.0,7.6001,7.6001,7.5888,7.5888,183300.0
2012-06-21 12:25:00,20.23,20.24,20.16,20.19,114400.0,7.5888,7.5926,7.5625,7.5738,114400.0
2012-06-21 12:30:00,20.18,20.21,20.17,20.18,144800.0,7.57,7.5813,7.5663,7.57,144800.0
2012-06-21 12:35:00,20.19,20.2,20.18,20.19,92200.0,7.5738,7.5775,7.57,7.5738,92200.0
2012-06-21 12:40:00,20.19,20.19,20.12,20.14,130100.0,7.5738,7.5738,7.5475,7.555,130100.0
2012-06-21 12:45:00,20.14,20.16,20.13,20.16,298800.0,7.555,7.5625,7.5513,7.5625,298800.0
2012-06-21 12:50:00,20.16,20.17,20.14,20.16,130800.0,7.5625,7.5663,7.555,7.5625,130800.0
2012-06-21 12:55:00,20.15,20.16,20.14,20.16,117100.0,7.5588,7.5625,7.555,7.5625,117100.0
2012-06-21 13:00:00,20.16,20.17,20.14,20.17,139800.0,7.5625,7.5663,7.555,7.5663,139800.0
2012-06-21 13:05:00,20.16,20.23,20.16,20.21,165400.0,7.5625,7.5888,7.5625,7.5813,165400.0
2012-06-21 13:10:00,20.21,20.22,20.18,20.2,64700.0,7.5813,7.585,7.57,7.5775,64700.0
2012-06-21 13:15:00,20.2,20.21,20.17,20.18,136500.0,7.5775,7.5813,7.5663,7.57,136500.0
2012-06-21 13:20:00,20.17,20.19,20.14,20.14,100400.0,7.5663,7.5738,7.555,7.555,100400.0
2012-06-21 13:25:00,20.14,20.17,20.1,20.12,104700.0,7.555,7.5663,7.54,7.5475,104700.0
2012-06-21 13:30:00,20.12,20.13,20.02,20.02,265500.0,7.5475,7.5513,7.51,7.51,265500.0
2012-06-21 13:35:00,20.02,20.02,19.93,19.93,180300.0,7.51,7.51,7.4763,7.4763,180300.0
2012-06-21 13:40:00,19.93,19.93,19.86,19.89,294600.0,7.4763,7.4763,7.45,7.4613,294600.0
2012-06-21 13:45:00,19.89,19.95,19.89,19.93,124500.0,7.4613,7.4838,7.4613,7.4763,124500.0
2012-06-21 13:50:00,19.92,19.93,19.9,19.93,98600.0,7.4725,7.4763,7.465,7.4763,98600.0
2012-06-21 13:55:00,19.93,19.97,19.92,19.94,94500.0,7.4763,7.4913,7.4725,7.48,94500.0
2012-06-21 14:00:00,19.94,19.98,19.94,19.95,102400.0,7.48,7.495,7.48,7.4838,102400.0
2012-06-21 14:05:00,19.95,19.95,19.89,19.89,88500.0,7.4838,7.4838,7.4613,7.4613,88500.0
2012-06-21 14:10:00,19.89,19.9,19.89,19.89,53200.0,7.4613,7.465,7.4613,7.4613,53200.0
2012-06-21 14:15:00,19.89,19.9,19.85,19.85,119700.0,7.4613,7.465,7.4463,7.4463,119700.0
2012-06-21 14:20:00,19.85,19.86,19.78,19.8,247700.0,7.4463,7.45,7.42,7.4275,247700.0
2012-06-21 14:25:00,19.81,19.82,19.78,19.8,302800.0,7.4312,7.435,7.42,7.4275,302800.0
2012-06-21 14:30:00,19.79,19.8,19.76,19.76,210700.0,7.4237,7.4275,7.4125,7.4125,210700.0
2012-06-21 14:35:00,19.77,19.77,19.71,19.72,412300.0,7.4162,7.4162,7.3937,7.3975,412300.0
2012-06-21 14:40:00,19.72,19.82,19.71,19.75,402200.0,7.3975,7.435,7.3937,7.4087,402200.0
2012-06-21 14:45:00,19.75,19.77,19.72,19.75,326700.0,7.4087,7.4162,7.3975,7.4087,326700.0
2012-06-21 14:50:00,19.75,19.78,19.74,19.76,191000.0,7.4087,7.42,7.405,7.4125,191000.0
2012-06-21 14:55:00,19.76,19.8,19.76,19.77,331200.0,7.4125,7.4275,7.4125,7.4162,331200.0
2012-06-21 15:00:00,19.77,19.78,19.75,19.76,132900.0,7.4162,7.42,7.4087,7.4125,132900.0
2012-06-21 15:05:00,19.75,19.78,19.74,19.76,426000.0,7.4087,7.42,7.405,7.4125,426000.0
2012-06-21 15:10:00,19.75,19.76,19.7,19.73,193000.0,7.4087,7.4125,7.39,7.4012,193000.0
2012-06-21 15:15:00,19.73,19.73,19.66,19.67,163400.0,7.4012,7.4012,7.375,7.3787,163400.0
2012-06-21 15:20:00,19.67,19.71,19.67,19.7,197800.0,7.3787,7.3937,7.3787,7.39,197800.0
2012-06-21 15:25:00,19.7,19.75,19.7,19.72,162200.0,7.39,7.4087,7.39,7.3975,162200.0
2012-06-21 15:30:00,19.72,19.73,19.66,19.67,184500.0,7.3975,7.4012,7.375,7.3787,184500.0
2012-06-21 15:35:00,19.67,19.72,19.66,19.71,222500.0,7.3787,7.3975,7.375,7.3937,222500.0
2012-06-21 15:40:00,19.71,19.71,19.68,19.68,181900.0,7.3937,7.3937,7.3825,7.3825,181900.0
2012-06-21 15:45:00,19.69,19.69,19.61,19.62,372800.0,7.3862,7.3862,7.3562,7.36,372800.0
2012-06-21 15:50:00,19.62,19.63,19.57,19.57,618100.0,7.36,7.3637,7.3412,7.3412,618100.0
2012-06-21 15:55:00,19.58,19.62,19.53,19.56,1119800.0,7.345,7.36,7.3262,7.3375,1119800.0
2012-06-22 09:30:00,19.75,19.77,19.64,19.66,490800.0,7.4087,7.4162,7.3675,7.375,490800.0
2012-06-22 09:35:00,19.65,19.68,19.5,19.54,420600.0,7.3712,7.3825,7.315,7.33,420600.0
2012-06-22 09:40:00,19.54,19.64,19.54,19.61,230600.0,7.33,7.3675,7.33,7.3562,230600.0
2012-06-22 09:45:00,19.6,19.61,19.48,19.56,321300.0,7.3525,7.3562,7.3075,7.3375,321300.0
2012-06-22 09:50:00,19.56,19.59,19.5,19.5,230900.0,7.3375,7.3487,7.315,7.315,230900.0
2012-06-22 09:55:00,19.5,19.52,19.43,19.51,306400.0,7.315,7.3225,7.2887,7.3187,306400.0
2012-06-22 10:00:00,19.5,19.59,19.49,19.58,264600.0,7.315,7.3487,7.3112,7.345,264600.0
2012-06-22 10:05:00,19.59,19.65,19.58,19.59,261200.0,7.3487,7.3712,7.345,7.3487,261200.0
2012-06-22 10:10:00,19.59,19.62,19.57,19.58,126900.0,7.3487,7.36,7.3412,7.345,126900.0
2012-06-22 10:15:00,19.58,19.59,19.49,19.49,161300.0,7.345,7.3487,7.3112,7.3112,161300.0
2012-06-22 10:20:00,19.49,19.5,19.4,19.4,268600.0,7.3112,7.315,7.2774,7.2774,268600.0
2012-06-22 10:25:00,19.4,19.42,19.32,19.33,190300.0,7.2774,7.2849,7.2474,7.2512,190300.0
2012-06-22 10:30:00,19.33,19.33,19.25,19.3,464800.0,7.2512,7.2512,7.2212,7.2399,464800.0
2012-06-22 10:35:00,19.3,19.35,19.3,19.31,209200.0,7.2399,7.2587,7.2399,7.2437,209200.0
2012-06-22 10:40:00,19.31,19.32,19.26,19.26,178700.0,7.2437,7.2474,7.2249,7.2249,178700.0
2012-06-22 10:45:00,19.27,19.29,19.21,19.21,121700.0,7.2287,7.2362,7.2062,7.2062,121700.0
2012-06-22 10:50:00,19.21,19.27,19.2,19.26,142600.0,7.2062,7.2287,7.2024,7.2249,142600.0
2012-06-22 10:55:00,19.25,19.3,19.22,19.25,245000.0,7.2212,7.2399,7.2099,7.2212,245000.0
2012-06-22 11:00:00,19.24,19.27,19.22,19.27,253400.0,7.2174,7.2287,7.2099,7.2287,253400.0
2012-06-22 11:05:00,19.26,19.3,19.25,19.27,255700.0,7.2249,7.2399,7.2212,7.2287,255700.0
2012-06-22 11:10:00,19.28,19.29,19.25,19.27,155100.0,7.2324,7.2362,7.2212,7.2287,155100.0
2012-06-22 11:15:00,19.27,19.29,19.23,19.26,179900.0,7.2287,7.2362,7.2137,7.2249,179900.0
2012-06-22 11:20:00,19.26,19.27,19.23,19.23,123800.0,7.2249,7.2287,7.2137,7.2137,123800.0
2012-06-22 11:25:00,19.23,19.24,19.21,19.21,359100.0,7.2137,7.2174,7.2062,7.2062,359100.0
2012-06-22 11:30:00,19.2,19.32,19.2,19.31,302600.0,7.2024,7.2474,7.2024,7.2437,302600.0
2012-06-22 11:35:00,19.31,19.36,19.3,19.36,207900.0,7.2437,7.2624,7.2399,7.2624,207900.0
2012-06-22 11:40:00,19.36,19.42,19.35,19.41,160100.0,7.2624,7.2849,7.2587,7.2812,160100.0
2012-06-22 11:45:00,19.41,19.47,19.4,19.46,218300.0,7.2812,7.3037,7.2774,7.3,218300.0
2012-06-22 11:50:00,19.47,19.53,19.45,19.48,420500.0,7.3037,7.3262,7.2962,7.3075,420500.0
2012-06-22 11:55:00,19.48,19.51,19.46,19.46,196600.0,7.3075,7.3187,7.3,7.3,196600.0
2012-06-22 12:00:00,19.46,19.51,19.46,19.47,290600.0,7.3,7.3187,7.3,7.3037,290600.0
2012-06-22 12:05:00,19.48,19.49,19.45,19.45,231000.0,7.3075,7.3112,7.2962,7.2962,231000.0
2012-06-22 12:10:00,19.46,19.47,19.43,19.43,230600.0,7.3,7.3037,7.2887,7.2887,230600.0
2012-06-22 12:15:00,19.43,19.48,19.43,19.48,177100.0,7.2887,7.3075,7.2887,7.3075,177100.0
2012-06-22 12:20:00,19.48,19.48,19.43,19.44,106700.0,7.3075,7.3075,7.2887,7.2925,106700.0
2012-06-22 12:25:00,19.44,19.51,19.42,19.48,242700.0,7.2925,7.3187,7.2849,7.3075,242700.0
2012-06-22 12:30:00,19.48,19.49,19.47,19.48,161700.0,7.3075,7.3112,7.3037,7.3075,161700.0
2012-06-22 12:35:00,19.48,19.48,19.41,19.41,142600.0,7.3075,7.3075,7.2812,7.2812,142600.0
2012-06-22 12:40:00,19.41,19.44,19.4,19.41,131800.0,7.2812,7.2925,7.2774,7.2812,131800.0
2012-06-22 12:45:00,19.42,19.45,19.41,19.43,122900.0,7.2849,7.2962,7.2812,7.2887,122900.0
2012-06-22 12:50:00,19.43,19.46,19.42,19.42,64700.0,7.2887,7.3,7.2849,7.2849,64700.0
2012-06-22 12:55:00,19.42,19.43,19.41,19.42,90000.0,7.2849,7.2887,7.2812,7.2849,90000.0
2012-06-22 13:00:00,19.42,19.46,19.42,19.44,395100.0,7.2849,7.3,7.2849,7.2925,395100.0
2012-06-22 13:05:00,19.44,19.46,19.43,19.45,111000.0,7.2925,7.3,7.2887,7.2962,111000.0
2012-06-22 13:10:00,19.44,19.57,19.44,19.57,355000.0,7.2925,7.3412,7.2925,7.3412,355000.0
2012-06-22 13:15:00,19.56,19.63,19.56,19.61,215200.0,7.3375,7.3637,7.3375,7.3562,215200.0
2012-06-22 13:20:00,19.61,19.64,19.6,19.64,141200.0,7.3562,7.3675,7.3525,7.3675,141200.0
2012-06-22 13:25:00,19.64,19.68,19.63,19.67,179300.0,7.3675,7.3825,7.3637,7.3787,179300.0
2012-06-22 13:30:00,19.67,19.73,19.66,19.71,510800.0,7.3787,7.4012,7.375,7.3937,510800.0
2012-06-22 13:35:00,19.71,19.76,19.69,19.69,240000.0,7.3937,7.4125,7.3862,7.3862,240000.0
2012-06-22 13:40:00,19.69,19.69,19.63,19.64,125600.0,7.3862,7.3862,7.3637,7.3675,125600.0
2012-06-22 13:45:00,19.63,19.7,19.63,19.69,133300.0,7.3637,7.39,7.3637,7.3862,133300.0
2012-06-22 13:50:00,19.7,19.7,19.62,19.66,168000.0,7.39,7.39,7.36,7.375,168000.0
2012-06-22 13:55:00,19.66,19.66,19.6,19.61,85900.0,7.375,7.375,7.3525,7.3562,85900.0
2012-06-22 14:00:00,19.6,19.65,19.6,19.63,109100.0,7.3525,7.3712,7.3525,7.3637,109100.0
2012-06-22 14:05:00,19.63,19.64,19.6,19.6,105200.0,7.3637,7.3675,7.3525,7.3525,105200.0
2012-06-22 14:10:00,19.6,19.6,19.56,19.56,47100.0,7.3525,7.3525,7.3375,7.3375,47100.0
2012-06-22 14:15:00,19.56,19.57,19.52,19.52,132600.0,7.3375,7.3412,7.3225,7.3225,132600.0
2012-06-22 14:20:00,19.52,19.54,19.51,19.53,145300.0,7.3225,7.33,7.3187,7.3262,145300.0
2012-06-22 14:25:00,19.54,19.54,19.53,19.54,46000.0,7.33,7.33,7.3262,7.33,46000.0
2012-06-22 14:30:00,19.54,19.56,19.52,19.55,209900.0,7.33,7.3375,7.3225,7.3337,209900.0
2012-06-22 14:35:00,19.55,19.55,19.54,19.55,78400.0,7.3337,7.3337,7.33,7.3337,78400.0
2012-06-22 14:40:00,19.54,19.59,19.54,19.59,131800.0,7.33,7.3487,7.33,7.3487,131800.0
2012-06-22 14:45:00,19.59,19.6,19.58,19.6,84300.0,7.3487,7.3525,7.345,7.3525,84300.0
2012-06-22 14:50:00,19.6,19.61,19.58,19.59,80600.0,7.3525,7.3562,7.345,7.3487,80600.0
2012-06-22 14:55:00,19.58,19.59,19.57,19.57,55500.0,7.345,7.3487,7.3412,7.3412,55500.0
2012-06-22 15:00:00,19.57,19.61,19.57,19.61,134100.0,7.3412,7.3562,7.3412,7.3562,134100.0
2012-06-22 15:05:00,19.61,19.61,19.58,19.58,71900.0,7.3562,7.3562,7.345,7.345,71900.0
2012-06-22 15:10:00,19.59,19.6,19.58,19.6,138900.0,7.3487,7.3525,7.345,7.3525,138900.0
2012-06-22 15:15:00,19.6,19.6,19.53,19.54,166300.0,7.3525,7.3525,7.3262,7.33,166300.0
2012-06-22 15:20:00,19.54,19.55,19.53,19.53,188600.0,7.33,7.3337,7.3262,7.3262,188600.0
2012-06-22 15:25:00,19.53,19.54,19.53,19.54,126200.0,7.3262,7.33,7.3262,7.33,126200.0
2012-06-22 15:30:00,19.54,19.6,19.53,19.57,262000.0,7.33,7.3525,7.3262,7.3412,262000.0
2012-06-22 15:35:00,19.57,19.58,19.54,19.56,216100.0,7.3412,7.345,7.33,7.3375,216100.0
2012-06-22 15:40:00,19.57,19.58,19.54,19.58,315800.0,7.3412,7.345,7.33,7.345,315800.0
2012-06-22 15:45:00,19.58,19.61,19.57,19.6,315100.0,7.345,7.3562,7.3412,7.3525,315100.0
2012-06-22 15:50:00,19.6,19.63,19.59,19.62,558300.0,7.3525,7.3637,7.3487,7.36,558300.0
2012-06-22 15:55:00,19.62,19.62,19.56,19.57,820600.0,7.36,7.36,7.3375,7.3412,820600.0
2012-06-25 09:30:00,18.62,18.79,18.62,18.76,651400.0,6.9848,7.0486,6.9848,7.0374,651400.0
2012-06-25 09:35:00,18.77,18.77,18.58,18.61,447000.0,7.0411,7.0411,6.9698,6.9811,447000.0
2012-06-25 09:40:00,18.61,18.62,18.5,18.55,526900.0,6.9811,6.9848,6.9398,6.9586,526900.0
2012-06-25 09:45:00,18.55,18.55,18.43,18.5,514700.0,6.9586,6.9586,6.9136,6.9398,514700.0
2012-06-25 09:50:00,18.5,18.53,18.43,18.47,459900.0,6.9398,6.9511,6.9136,6.9286,459900.0
2012-06-25 09:55:00,18.47,18.51,18.46,18.49,351400.0,6.9286,6.9436,6.9248,6.9361,351400.0
2012-06-25 10:00:00,18.49,18.53,18.44,18.49,678300.0,6.9361,6.9511,6.9173,6.9361,678300.0
2012-06-25 10:05:00,18.49,18.5,18.43,18.44,639200.0,6.9361,6.9398,6.9136,6.9173,639200.0
2012-06-25 10:10:00,18.45,18.45,18.34,18.35,590700.0,6.9211,6.9211,6.8798,6.8836,590700.0
2012-06-25 10:15:00,18.36,18.38,18.18,18.21,1281300.0,6.8873,6.8948,6.8198,6.831,1281300.0
2012-06-25 10:20:00,18.21,18.27,18.2,18.24,522300.0,6.831,6.8536,6.8273,6.8423,522300.0
2012-06-25 10:25:00,18.25,18.29,18.15,18.19,513500.0,6.8461,6.8611,6.8085,6.8235,513500.0
2012-06-25 10:30:00,18.19,18.28,18.19,18.19,380800.0,6.8235,6.8573,6.8235,6.8235,380800.0
2012-06-25 10:35:00,18.19,18.19,18.03,18.03,928900.0,6.8235,6.8235,6.7635,6.7635,928900.0
2012-06-25 10:40:00,18.03,18.07,18.0,18.0,953500.0,6.7635,6.7785,6.7523,6.7523,953500.0
2012-06-25 10:45:00,18.0,18.09,18.0,18.07,343900.0,6.7523,6.786,6.7523,6.7785,343900.0
2012-06-25 10:50:00,18.07,18.12,18.05,18.12,312700.0,6.7785,6.7973,6.771,6.7973,312700.0
2012-06-25 10:55:00,18.12,18.15,18.07,18.12,533000.0,6.7973,6.8085,6.7785,6.7973,533000.0
2012-06-25 11:00:00,18.12,18.14,18.08,18.11,319400.0,6.7973,6.8048,6.7823,6.7935,319400.0
2012-06-25 11:05:00,18.1,18.18,18.09,18.18,253100.0,6.7898,6.8198,6.786,6.8198,253100.0
2012-06-25 11:10:00,18.18,18.22,18.17,18.17,560500.0,6.8198,6.8348,6.816,6.816,560500.0
2012-06-25 11:15:00,18.18,18.24,18.16,18.23,338800.0,6.8198,6.8423,6.8123,6.8385,338800.0
2012-06-25 11:20:00,18.24,18.29,18.22,18.25,328900.0,6.8423,6.8611,6.8348,6.8461,328900.0
2012-06-25 11:25:00,18.24,18.25,18.21,18.21,239700.0,6.8423,6.8461,6.831,6.831,239700.0
2012-06-25 11:30:00,18.21,18.22,18.09,18.09,538800.0,6.831,6.8348,6.786,6.786,538800.0
2012-06-25 11:35:00,18.09,18.1,18.06,18.08,284600.0,6.786,6.7898,6.7748,6.7823,284600.0
2012-06-25 11:40:00,18.08,18.11,18.07,18.08,176000.0,6.7823,6.7935,6.7785,6.7823,176000.0
2012-06-25 11:45:00,18.07,18.08,18.04,18.05,353900.0,6.7785,6.7823,6.7673,6.771,353900.0
2012-06-25 11:50:00,18.04,18.08,18.04,18.08,318900.0,6.7673,6.7823,6.7673,6.7823,318900.0
2012-06-25 11:55:00,18.08,18.1,18.06,18.09,265200.0,6.7823,6.7898,6.7748,6.786,265200.0
2012-06-25 12:00:00,18.1,18.15,18.08,18.09,250400.0,6.7898,6.8085,6.7823,6.786,250400.0
2012-06-25 12:05:00,18.09,18.11,18.06,18.08,381500.0,6.786,6.7935,6.7748,6.7823,381500.0
2012-06-25 12:10:00,18.08,18.08,18.03,18.05,267700.0,6.7823,6.7823,6.7635,6.771,267700.0
2012-06-25 12:15:00,18.06,18.08,18.02,18.07,389400.0,6.7748,6.7823,6.7598,6.7785,389400.0
2012-06-25 12:20:00,18.08,18.08,18.05,18.07,137800.0,6.7823,6.7823,6.771,6.7785,137800.0
2012-06-25 12:25:00,18.07,18.08,18.05,18.05,181800.0,6.7785,6.7823,6.771,6.771,181800.0
2012-06-25 12:30:00,18.06,18.07,18.05,18.06,154900.0,6.7748,6.7785,6.771,6.7748,154900.0
2012-06-25 12:35:00,18.05,18.06,18.0,18.02,507500.0,6.771,6.7748,6.7523,6.7598,507500.0
2012-06-25 12:40:00,18.02,18.04,18.01,18.04,78800.0,6.7598,6.7673,6.756,6.7673,78800.0
2012-06-25 12:45:00,18.04,18.05,18.01,18.04,190200.0,6.7673,6.771,6.756,6.7673,190200.0
2012-06-25 12:50:00,18.04,18.05,18.02,18.04,97200.0,6.7673,6.771,6.7598,6.7673,97200.0
2012-06-25 12:55:00,18.04,18.04,18.02,18.03,90100.0,6.7673,6.7673,6.7598,6.7635,90100.0
2012-06-25 13:00:00,18.03,18.03,18.0,18.01,528400.0,6.7635,6.7635,6.7523,6.756,528400.0
2012-06-25 13:05:00,18.01,18.03,18.0,18.0,246100.0,6.756,6.7635,6.7523,6.7523,246100.0
2012-06-25 13:10:00,18.0,18.01,17.93,17.96,575300.0,6.7523,6.756,6.726,6.7373,575300.0
2012-06-25 13:15:00,17.97,17.97,17.9,17.93,257100.0,6.741,6.741,6.7148,6.726,257100.0
2012-06-25 13:20:00,17.92,17.97,17.92,17.97,203800.0,6.7223,6.741,6.7223,6.741,203800.0
2012-06-25 13:25:00,17.96,17.97,17.92,17.96,219200.0,6.7373,6.741,6.7223,6.7373,219200.0
2012-06-25 13:30:00,17.96,18.01,17.95,18.0,345000.0,6.7373,6.756,6.7335,6.7523,345000.0
2012-06-25 13:35:00,17.99,18.05,17.97,18.05,320900.0,6.7485,6.771,6.741,6.771,320900.0
2012-06-25 13:40:00,18.05,18.05,17.98,17.99,221500.0,6.771,6.771,6.7448,6.7485,221500.0
2012-06-25 13:45:00,17.99,17.99,17.96,17.96,166700.0,6.7485,6.7485,6.7373,6.7373,166700.0
2012-06-25 13:50:00,17.96,17.98,17.93,17.96,128000.0,6.7373,6.7448,6.726,6.7373,128000.0
2012-06-25 13:55:00,17.97,18.05,17.96,18.01,242100.0,6.741,6.771,6.7373,6.756,242100.0
2012-06-25 14:00:00,18.01,18.07,18.0,18.01,318400.0,6.756,6.7785,6.7523,6.756,318400.0
2012-06-25 14:05:00,18.01,18.01,17.97,18.0,307000.0,6.756,6.756,6.741,6.7523,307000.0
2012-06-25 14:10:00,18.0,18.01,17.97,17.98,241600.0,6.7523,6.756,6.741,6.7448,241600.0
2012-06-25 14:15:00,17.98,18.02,17.98,18.0,227600.0,6.7448,6.7598,6.7448,6.7523,227600.0
2012-06-25 14:20:00,18.0,18.02,17.97,17.99,181400.0,6.7523,6.7598,6.741,6.7485,181400.0
2012-06-25 14:25:00,18.0,18.02,17.97,17.97,150900.0,6.7523,6.7598,6.741,6.741,150900.0
2012-06-25 14:30:00,17.97,17.99,17.96,17.96,163400.0,6.741,6.7485,6.7373,6.7373,163400.0
2012-06-25 14:35:00,17.97,17.97,17.95,17.96,143900.0,6.741,6.741,6.7335,6.7373,143900.0
2012-06-25 14:40:00,17.96,17.96,17.95,17.96,171300.0,6.7373,6.7373,6.7335,6.7373,171300.0
2012-06-25 14:45:00,17.96,17.97,17.9,17.91,414400.0,6.7373,6.741,6.7148,6.7185,414400.0
2012-06-25 14:50:00,17.91,17.93,17.89,17.89,253600.0,6.7185,6.726,6.711,6.711,253600.0
2012-06-25 14:55:00,17.9,17.9,17.87,17.87,230900.0,6.7148,6.7148,6.7035,6.7035,230900.0
2012-06-25 15:00:00,17.87,17.89,17.86,17.86,290600.0,6.7035,6.711,6.6998,6.6998,290600.0
2012-06-25 15:05:00,17.86,17.92,17.86,17.91,372300.0,6.6998,6.7223,6.6998,6.7185,372300.0
2012-06-25 15:10:00,17.91,17.93,17.87,17.92,343000.0,6.7185,6.726,6.7035,6.7223,343000.0
2012-06-25 15:15:00,17.91,17.93,17.88,17.91,247200.0,6.7185,6.726,6.7073,6.7185,247200.0
2012-06-25 15:20:00,17.91,17.91,17.89,17.9,151000.0,6.7185,6.7185,6.711,6.7148,151000.0
2012-06-25 15:25:00,17.9,17.91,17.84,17.84,415600.0,6.7148,6.7185,6.6922,6.6922,415600.0
2012-06-25 15:30:00,17.84,17.85,17.75,17.77,552100.0,6.6922,6.696,6.6585,6.666,552100.0
2012-06-25 15:35:00,17.77,17.82,17.76,17.76,591800.0,6.666,6.6847,6.6622,6.6622,591800.0
2012-06-25 15:40:00,17.76,17.8,17.76,17.78,331700.0,6.6622,6.6772,6.6622,6.6697,331700.0
2012-06-25 15:45:00,17.78,17.92,17.78,17.9,701800.0,6.6697,6.7223,6.6697,6.7148,701800.0
2012-06-25 15:50:00,17.9,17.91,17.82,17.83,538900.0,6.7148,6.7185,6.6847,6.6885,538900.0
2012-06-25 15:55:00,17.83,17.88,17.82,17.84,1144900.0,6.6885,6.7073,6.6847,6.6922,1144900.0
2012-06-26 09:30:00,17.87,17.88,17.8,17.85,520100.0,6.7035,6.7073,6.6772,6.696,520100.0
2012-06-26 09:35:00,17.86,17.92,17.85,17.87,505400.0,6.6998,6.7223,6.696,6.7035,505400.0
2012-06-26 09:40:00,17.86,17.96,17.86,17.88,253700.0,6.6998,6.7373,6.6998,6.7073,253700.0
2012-06-26 09:45:00,17.88,17.99,17.88,17.99,364400.0,6.7073,6.7485,6.7073,6.7485,364400.0
2012-06-26 09:50:00,17.98,18.0,17.94,17.95,307200.0,6.7448,6.7523,6.7298,6.7335,307200.0
2012-06-26 09:55:00,17.96,17.96,17.92,17.96,260400.0,6.7373,6.7373,6.7223,6.7373,260400.0
2012-06-26 10:00:00,17.95,17.97,17.87,17.97,458100.0,6.7335,6.741,6.7035,6.741,458100.0
2012-06-26 10:05:00,17.97,18.04,17.97,17.98,306500.0,6.741,6.7673,6.741,6.7448,306500.0
2012-06-26 10:10:00,17.98,17.98,17.93,17.94,185100.0,6.7448,6.7448,6.726,6.7298,185100.0
2012-06-26 10:15:00,17.95,17.95,17.85,17.85,219000.0,6.7335,6.7335,6.696,6.696,219000.0
2012-06-26 10:20:00,17.85,17.96,17.84,17.9,520000.0,6.696,6.7373,6.6922,6.7148,520000.0
2012-06-26 10:25:00,17.9,17.93,17.87,17.88,248800.0,6.7148,6.726,6.7035,6.7073,248800.0
2012-06-26 10:30:00,17.87,17.87,17.75,17.75,422400.0,6.7035,6.7035,6.6585,6.6585,422400.0
2012-06-26 10:35:00,17.75,17.76,17.69,17.76,345100.0,6.6585,6.6622,6.636,6.6622,345100.0
2012-06-26 10:40:00,17.76,17.81,17.75,17.8,196700.0,6.6622,6.681,6.6585,6.6772,196700.0
2012-06-26 10:45:00,17.79,17.8,17.68,17.69,183700.0,6.6735,6.6772,6.6322,6.636,183700.0
2012-06-26 10:50:00,17.69,17.7,17.65,17.67,184900.0,6.636,6.6397,6.621,6.6285,184900.0
2012-06-26 10:55:00,17.68,17.72,17.66,17.7,154500.0,6.6322,6.6472,6.6247,6.6397,154500.0
2012-06-26 11:00:00,17.7,17.8,17.7,17.79,230600.0,6.6397,6.6772,6.6397,6.6735,230600.0
2012-06-26 11:05:00,17.79,17.81,17.69,17.7,417600.0,6.6735,6.681,6.636,6.6397,417600.0
2012-06-26 11:10:00,17.69,17.75,17.66,17.73,173600.0,6.636,6.6585,6.6247,6.651,173600.0
2012-06-26 11:15:00,17.73,17.74,17.69,17.7,227500.0,6.651,6.6547,6.636,6.6397,227500.0
2012-06-26 11:20:00,17.7,17.7,17.65,17.65,315100.0,6.6397,6.6397,6.621,6.621,315100.0
2012-06-26 11:25:00,17.65,17.66,17.62,17.66,225600.0,6.621,6.6247,6.6097,6.6247,225600.0
2012-06-26 11:30:00,17.66,17.66,17.62,17.62,217800.0,6.6247,6.6247,6.6097,6.6097,217800.0
2012-06-26 11:35:00,17.63,17.65,17.61,17.64,173100.0,6.6135,6.621,6.606,6.6172,173100.0
2012-06-26 11:40:00,17.63,17.67,17.62,17.66,174600.0,6.6135,6.6285,6.6097,6.6247,174600.0
2012-06-26 11:45:00,17.66,17.71,17.65,17.7,132500.0,6.6247,6.6435,6.621,6.6397,132500.0
2012-06-26 11:50:00,17.7,17.85,17.7,17.85,449100.0,6.6397,6.696,6.6397,6.696,449100.0
2012-06-26 11:55:00,17.85,17.89,17.83,17.89,221100.0,6.696,6.711,6.6885,6.711,221100.0
2012-06-26 12:00:00,17.89,17.95,17.89,17.93,255200.0,6.711,6.7335,6.711,6.726,255200.0
2012-06-26 12:05:00,17.93,17.97,17.9,17.91,126300.0,6.726,6.741,6.7148,6.7185,126300.0
2012-06-26 12:10:00,17.92,17.92,17.85,17.86,439400.0,6.7223,6.7223,6.696,6.6998,439400.0
2012-06-26 12:15:00,17.85,17.87,17.79,17.79,161900.0,6.696,6.7035,6.6735,6.6735,161900.0
2012-06-26 12:20:00,17.8,17.86,17.77,17.84,145300.0,6.6772,6.6998,6.666,6.6922,145300.0
2012-06-26 12:25:00,17.85,17.85,17.77,17.77,200900.0,6.696,6.696,6.666,6.666,200900.0
2012-06-26 12:30:00,17.78,17.79,17.75,17.77,163600.0,6.6697,6.6735,6.6585,6.666,163600.0
2012-06-26 12:35:00,17.77,17.78,17.71,17.72,173500.0,6.666,6.6697,6.6435,6.6472,173500.0
2012-06-26 12:40:00,17.72,17.75,17.67,17.74,403300.0,6.6472,6.6585,6.6285,6.6547,403300.0
2012-06-26 12:45:00,17.74,17.78,17.72,17.73,175200.0,6.6547,6.6697,6.6472,6.651,175200.0
2012-06-26 12:50:00,17.72,17.73,17.71,17.73,73700.0,6.6472,6.651,6.6435,6.651,73700.0
2012-06-26 12:55:00,17.72,17.76,17.72,17.76,87700.0,6.6472,6.6622,6.6472,6.6622,87700.0
2012-06-26 13:00:00,17.77,17.8,17.77,17.77,165900.0,6.666,6.6772,6.666,6.666,165900.0
2012-06-26 13:05:00,17.77,17.77,17.7,17.7,91400.0,6.666,6.666,6.6397,6.6397,91400.0
2012-06-26 13:10:00,17.7,17.77,17.7,17.76,175900.0,6.6397,6.666,6.6397,6.6622,175900.0
2012-06-26 13:15:00,17.77,17.77,17.75,17.76,126500.0,6.666,6.666,6.6585,6.6622,126500.0
2012-06-26 13:20:00,17.76,17.77,17.72,17.73,115400.0,6.6622,6.666,6.6472,6.651,115400.0
2012-06-26 13:25:00,17.73,17.74,17.71,17.72,64300.0,6.651,6.6547,6.6435,6.6472,64300.0
2012-06-26 13:30:00,17.72,17.72,17.68,17.7,108000.0,6.6472,6.6472,6.6322,6.6397,108000.0
2012-06-26 13:35:00,17.7,17.77,17.69,17.77,96800.0,6.6397,6.666,6.636,6.666,96800.0
2012-06-26 13:40:00,17.77,17.8,17.74,17.77,89200.0,6.666,6.6772,6.6547,6.666,89200.0
2012-06-26 13:45:00,17.77,17.86,17.76,17.86,158900.0,6.666,6.6998,6.6622,6.6998,158900.0
2012-06-26 13:50:00,17.86,17.88,17.83,17.87,197200.0,6.6998,6.7073,6.6885,6.7035,197200.0
2012-06-26 13:55:00,17.87,17.89,17.85,17.87,150800.0,6.7035,6.711,6.696,6.7035,150800.0
2012-06-26 14:00:00,17.88,17.91,17.87,17.91,316200.0,6.7073,6.7185,6.7035,6.7185,316200.0
2012-06-26 14:05:00,17.91,17.92,17.89,17.9,193700.0,6.7185,6.7223,6.711,6.7148,193700.0
2012-06-26 14:10:00,17.89,17.93,17.88,17.91,242500.0,6.711,6.726,6.7073,6.7185,242500.0
2012-06-26 14:15:00,17.91,17.92,17.88,17.89,233100.0,6.7185,6.7223,6.7073,6.711,233100.0
2012-06-26 14:20:00,17.89,17.9,17.87,17.88,198800.0,6.711,6.7148,6.7035,6.7073,198800.0
2012-06-26 14:25:00,17.87,17.89,17.86,17.86,118800.0,6.7035,6.711,6.6998,6.6998,118800.0
2012-06-26 14:30:00,17.86,17.87,17.8,17.82,158900.0,6.6998,6.7035,6.6772,6.6847,158900.0
2012-06-26 14:35:00,17.82,17.82,17.77,17.79,233500.0,6.6847,6.6847,6.666,6.6735,233500.0
2012-06-26 14:40:00,17.78,17.82,17.77,17.82,155400.0,6.6697,6.6847,6.666,6.6847,155400.0
2012-06-26 14:45:00,17.82,17.88,17.82,17.87,99800.0,6.6847,6.7073,6.6847,6.7035,99800.0
2012-06-26 14:50:00,17.87,17.87,17.78,17.82,259700.0,6.7035,6.7035,6.6697,6.6847,259700.0
2012-06-26 14:55:00,17.82,17.91,17.82,17.91,179000.0,6.6847,6.7185,6.6847,6.7185,179000.0
2012-06-26 15:00:00,17.91,17.94,17.89,17.9,186400.0,6.7185,6.7298,6.711,6.7148,186400.0
2012-06-26 15:05:00,17.9,17.93,17.89,17.92,125700.0,6.7148,6.726,6.711,6.7223,125700.0
2012-06-26 15:10:00,17.91,17.94,17.9,17.93,129800.0,6.7185,6.7298,6.7148,6.726,129800.0
2012-06-26 15:15:00,17.93,17.98,17.93,17.96,228200.0,6.726,6.7448,6.726,6.7373,228200.0
2012-06-26 15:20:00,17.95,18.01,17.94,17.98,195400.0,6.7335,6.756,6.7298,6.7448,195400.0
2012-06-26 15:25:00,17.98,17.98,17.93,17.96,168700.0,6.7448,6.7448,6.726,6.7373,168700.0
2012-06-26 15:30:00,17.96,18.06,17.95,18.06,443300.0,6.7373,6.7748,6.7335,6.7748,443300.0
2012-06-26 15:35:00,18.05,18.07,18.0,18.0,365900.0,6.771,6.7785,6.7523,6.7523,365900.0
2012-06-26 15:40:00,18.01,18.01,17.94,17.95,340700.0,6.756,6.756,6.7298,6.7335,340700.0
2012-06-26 15:45:00,17.95,17.95,17.91,17.91,206200.0,6.7335,6.7335,6.7185,6.7185,206200.0
2012-06-26 15:50:00,17.91,17.93,17.89,17.92,613700.0,6.7185,6.726,6.711,6.7223,613700.0
2012-06-26 15:55:00,17.93,17.93,17.89,17.89,429100.0,6.726,6.726,6.711,6.711,429100.0
2012-06-27 09:30:00,17.89,17.97,17.87,17.93,651300.0,6.711,6.741,6.7035,6.726,651300.0
2012-06-27 09:35:00,17.93,18.01,17.86,17.93,444200.0,6.726,6.756,6.6998,6.726,444200.0
2012-06-27 09:40:00,17.92,17.98,17.85,17.86,156300.0,6.7223,6.7448,6.696,6.6998,156300.0
2012-06-27 09:45:00,17.86,17.86,17.77,17.8,308100.0,6.6998,6.6998,6.666,6.6772,308100.0
2012-06-27 09:50:00,17.81,17.83,17.77,17.79,122900.0,6.681,6.6885,6.666,6.6735,122900.0
2012-06-27 09:55:00,17.79,17.83,17.77,17.83,132400.0,6.6735,6.6885,6.666,6.6885,132400.0
2012-06-27 10:00:00,17.83,17.85,17.77,17.85,224000.0,6.6885,6.696,6.666,6.696,224000.0
2012-06-27 10:05:00,17.85,17.87,17.82,17.84,172700.0,6.696,6.7035,6.6847,6.6922,172700.0
2012-06-27 10:10:00,17.84,17.88,17.82,17.82,226000.0,6.6922,6.7073,6.6847,6.6847,226000.0
2012-06-27 10:15:00,17.83,17.84,17.79,17.84,331400.0,6.6885,6.6922,6.6735,6.6922,331400.0
2012-06-27 10:20:00,17.85,17.89,17.83,17.89,246000.0,6.696,6.711,6.6885,6.711,246000.0
2012-06-27 10:25:00,17.89,17.91,17.88,17.89,360200.0,6.711,6.7185,6.7073,6.711,360200.0
2012-06-27 10:30:00,17.89,17.94,17.88,17.89,252300.0,6.711,6.7298,6.7073,6.711,252300.0
2012-06-27 10:35:00,17.9,17.91,17.87,17.9,204300.0,6.7148,6.7185,6.7035,6.7148,204300.0
2012-06-27 10:40:00,17.9,17.9,17.81,17.85,95800.0,6.7148,6.7148,6.681,6.696,95800.0
2012-06-27 10:45:00,17.85,17.87,17.82,17.82,156500.0,6.696,6.7035,6.6847,6.6847,156500.0
2012-06-27 10:50:00,17.82,17.83,17.76,17.77,89300.0,6.6847,6.6885,6.6622,6.666,89300.0
2012-06-27 10:55:00,17.78,17.81,17.76,17.81,331600.0,6.6697,6.681,6.6622,6.681,331600.0
2012-06-27 11:00:00,17.8,17.83,17.78,17.81,203800.0,6.6772,6.6885,6.6697,6.681,203800.0
2012-06-27 11:05:00,17.82,17.83,17.8,17.8,173300.0,6.6847,6.6885,6.6772,6.6772,173300.0
2012-06-27 11:10:00,17.8,17.81,17.71,17.71,230800.0,6.6772,6.681,6.6435,6.6435,230800.0
2012-06-27 11:15:00,17.72,17.76,17.71,17.72,176200.0,6.6472,6.6622,6.6435,6.6472,176200.0
2012-06-27 11:20:00,17.72,17.76,17.71,17.74,96100.0,6.6472,6.6622,6.6435,6.6547,96100.0
2012-06-27 11:25:00,17.74,17.74,17.69,17.7,136700.0,6.6547,6.6547,6.636,6.6397,136700.0
2012-06-27 11:30:00,17.71,17.76,17.7,17.75,147000.0,6.6435,6.6622,6.6397,6.6585,147000.0
2012-06-27 11:35:00,17.75,17.83,17.75,17.79,209700.0,6.6585,6.6885,6.6585,6.6735,209700.0
2012-06-27 11:40:00,17.79,17.84,17.78,17.82,97100.0,6.6735,6.6922,6.6697,6.6847,97100.0
2012-06-27 11:45:00,17.82,17.82,17.78,17.79,173800.0,6.6847,6.6847,6.6697,6.6735,173800.0
2012-06-27 11:50:00,17.78,17.79,17.75,17.78,166800.0,6.6697,6.6735,6.6585,6.6697,166800.0
2012-06-27 11:55:00,17.78,17.79,17.75,17.77,133800.0,6.6697,6.6735,6.6585,6.666,133800.0
2012-06-27 12:00:00,17.77,17.78,17.75,17.78,98600.0,6.666,6.6697,6.6585,6.6697,98600.0
2012-06-27 12:05:00,17.78,17.8,17.76,17.77,107000.0,6.6697,6.6772,6.6622,6.666,107000.0
2012-06-27 12:10:00,17.77,17.78,17.7,17.71,178200.0,6.666,6.6697,6.6397,6.6435,178200.0
2012-06-27 12:15:00,17.72,17.73,17.69,17.69,138600.0,6.6472,6.651,6.636,6.636,138600.0
2012-06-27 12:20:00,17.7,17.7,17.68,17.69,66600.0,6.6397,6.6397,6.6322,6.636,66600.0
2012-06-27 12:25:00,17.69,17.72,17.69,17.72,55500.0,6.636,6.6472,6.636,6.6472,55500.0
2012-06-27 12:30:00,17.72,17.72,17.68,17.69,101600.0,6.6472,6.6472,6.6322,6.636,101600.0
2012-06-27 12:35:00,17.68,17.72,17.68,17.72,71600.0,6.6322,6.6472,6.6322,6.6472,71600.0
2012-06-27 12:40:00,17.71,17.74,17.7,17.7,80200.0,6.6435,6.6547,6.6397,6.6397,80200.0
2012-06-27 12:45:00,17.71,17.74,17.7,17.71,71800.0,6.6435,6.6547,6.6397,6.6435,71800.0
2012-06-27 12:50:00,17.71,17.75,17.7,17.72,53300.0,6.6435,6.6585,6.6397,6.6472,53300.0
2012-06-27 12:55:00,17.73,17.73,17.69,17.7,58800.0,6.651,6.651,6.636,6.6397,58800.0
2012-06-27 13:00:00,17.7,17.72,17.69,17.71,54100.0,6.6397,6.6472,6.636,6.6435,54100.0
2012-06-27 13:05:00,17.72,17.72,17.69,17.71,59400.0,6.6472,6.6472,6.636,6.6435,59400.0
2012-06-27 13:10:00,17.7,17.73,17.7,17.72,70600.0,6.6397,6.651,6.6397,6.6472,70600.0
2012-06-27 13:15:00,17.71,17.74,17.71,17.74,32700.0,6.6435,6.6547,6.6435,6.6547,32700.0
2012-06-27 13:20:00,17.73,17.74,17.72,17.72,28200.0,6.651,6.6547,6.6472,6.6472,28200.0
2012-06-27 13:25:00,17.72,17.73,17.68,17.69,122200.0,6.6472,6.651,6.6322,6.636,122200.0
2012-06-27 13:30:00,17.69,17.69,17.66,17.66,149800.0,6.636,6.636,6.6247,6.6247,149800.0
2012-06-27 13:35:00,17.66,17.66,17.58,17.58,246700.0,6.6247,6.6247,6.5947,6.5947,246700.0
2012-06-27 13:40:00,17.59,17.62,17.58,17.62,83200.0,6.5985,6.6097,6.5947,6.6097,83200.0
2012-06-27 13:45:00,17.62,17.64,17.6,17.63,87000.0,6.6097,6.6172,6.6022,6.6135,87000.0
2012-06-27 13:50:00,17.62,17.63,17.58,17.59,67900.0,6.6097,6.6135,6.5947,6.5985,67900.0
2012-06-27 13:55:00,17.58,17.62,17.58,17.6,162700.0,6.5947,6.6097,6.5947,6.6022,162700.0
2012-06-27 14:00:00,17.6,17.61,17.59,17.6,255400.0,6.6022,6.606,6.5985,6.6022,255400.0
2012-06-27 14:05:00,17.59,17.6,17.58,17.6,123000.0,6.5985,6.6022,6.5947,6.6022,123000.0
2012-06-27 14:10:00,17.6,17.62,17.59,17.62,94100.0,6.6022,6.6097,6.5985,6.6097,94100.0
2012-06-27 14:15:00,17.61,17.65,17.6,17.61,163100.0,6.606,6.621,6.6022,6.606,163100.0
2012-06-27 14:20:00,17.61,17.64,17.61,17.61,84500.0,6.606,6.6172,6.606,6.606,84500.0
2012-06-27 14:25:00,17.61,17.62,17.59,17.59,130900.0,6.606,6.6097,6.5985,6.5985,130900.0
2012-06-27 14:30:00,17.59,17.6,17.57,17.57,198800.0,6.5985,6.6022,6.591,6.591,198800.0
2012-06-27 14:35:00,17.58,17.59,17.57,17.58,73900.0,6.5947,6.5985,6.591,6.5947,73900.0
2012-06-27 14:40:00,17.58,17.58,17.52,17.54,136200.0,6.5947,6.5947,6.5722,6.5797,136200.0
2012-06-27 14:45:00,17.54,17.55,17.49,17.5,403700.0,6.5797,6.5835,6.561,6.5647,403700.0
2012-06-27 14:50:00,17.5,17.52,17.46,17.47,348500.0,6.5647,6.5722,6.5497,6.5535,348500.0
2012-06-27 14:55:00,17.47,17.48,17.42,17.44,280700.0,6.5535,6.5572,6.5347,6.5422,280700.0
2012-06-27 15:00:00,17.45,17.47,17.44,17.45,250200.0,6.546,6.5535,6.5422,6.546,250200.0
2012-06-27 15:05:00,17.45,17.51,17.45,17.51,155100.0,6.546,6.5685,6.546,6.5685,155100.0
2012-06-27 15:10:00,17.51,17.52,17.48,17.51,158400.0,6.5685,6.5722,6.5572,6.5685,158400.0
2012-06-27 15:15:00,17.51,17.58,17.49,17.55,300100.0,6.5685,6.5947,6.561,6.5835,300100.0
2012-06-27 15:20:00,17.55,17.6,17.54,17.6,236400.0,6.5835,6.6022,6.5797,6.6022,236400.0
2012-06-27 15:25:00,17.6,17.61,17.57,17.59,166200.0,6.6022,6.606,6.591,6.5985,166200.0
2012-06-27 15:30:00,17.59,17.62,17.58,17.61,187000.0,6.5985,6.6097,6.5947,6.606,187000.0
2012-06-27 15:35:00,17.6,17.62,17.59,17.6,227200.0,6.6022,6.6097,6.5985,6.6022,227200.0
2012-06-27 15:40:00,17.6,17.63,17.59,17.63,385400.0,6.6022,6.6135,6.5985,6.6135,385400.0
2012-06-27 15:45:00,17.63,17.65,17.6,17.61,332400.0,6.6135,6.621,6.6022,6.606,332400.0
2012-06-27 15:50:00,17.6,17.62,17.57,17.59,389400.0,6.6022,6.6097,6.591,6.5985,389400.0
2012-06-27 15:55:00,17.59,17.64,17.59,17.63,904600.0,6.5985,6.6172,6.5985,6.6135,904600.0
2012-06-28 09:30:00,17.38,17.48,17.38,17.4,315300.0,6.5197,6.5572,6.5197,6.5272,315300.0
2012-06-28 09:35:00,17.39,17.51,17.38,17.51,200400.0,6.5234,6.5685,6.5197,6.5685,200400.0
2012-06-28 09:40:00,17.5,17.59,17.5,17.52,223600.0,6.5647,6.5985,6.5647,6.5722,223600.0
2012-06-28 09:45:00,17.52,17.61,17.5,17.59,170500.0,6.5722,6.606,6.5647,6.5985,170500.0
2012-06-28 09:50:00,17.58,17.65,17.58,17.62,311400.0,6.5947,6.621,6.5947,6.6097,311400.0
2012-06-28 09:55:00,17.62,17.65,17.57,17.59,148700.0,6.6097,6.621,6.591,6.5985,148700.0
2012-06-28 10:00:00,17.59,17.72,17.57,17.71,186400.0,6.5985,6.6472,6.591,6.6435,186400.0
2012-06-28 10:05:00,17.71,17.71,17.55,17.59,212100.0,6.6435,6.6435,6.5835,6.5985,212100.0
2012-06-28 10:10:00,17.6,17.68,17.59,17.66,170900.0,6.6022,6.6322,6.5985,6.6247,170900.0
2012-06-28 10:15:00,17.66,17.81,17.62,17.8,256000.0,6.6247,6.681,6.6097,6.6772,256000.0
2012-06-28 10:20:00,17.81,17.82,17.74,17.75,166500.0,6.681,6.6847,6.6547,6.6585,166500.0
2012-06-28 10:25:00,17.75,17.75,17.66,17.66,106400.0,6.6585,6.6585,6.6247,6.6247,106400.0
2012-06-28 10:30:00,17.66,17.67,17.55,17.55,185300.0,6.6247,6.6285,6.5835,6.5835,185300.0
2012-06-28 10:35:00,17.55,17.56,17.48,17.54,423800.0,6.5835,6.5872,6.5572,6.5797,423800.0
2012-06-28 10:40:00,17.54,17.56,17.5,17.5,109700.0,6.5797,6.5872,6.5647,6.5647,109700.0
2012-06-28 10:45:00,17.5,17.55,17.47,17.54,162900.0,6.5647,6.5835,6.5535,6.5797,162900.0
2012-06-28 10:50:00,17.55,17.57,17.52,17.54,97300.0,6.5835,6.591,6.5722,6.5797,97300.0
2012-06-28 10:55:00,17.54,17.55,17.5,17.54,94800.0,6.5797,6.5835,6.5647,6.5797,94800.0
2012-06-28 11:00:00,17.54,17.55,17.5,17.51,131600.0,6.5797,6.5835,6.5647,6.5685,131600.0
2012-06-28 11:05:00,17.51,17.57,17.5,17.57,136500.0,6.5685,6.591,6.5647,6.591,136500.0
2012-06-28 11:10:00,17.57,17.6,17.56,17.59,105800.0,6.591,6.6022,6.5872,6.5985,105800.0
2012-06-28 11:15:00,17.59,17.63,17.58,17.62,107100.0,6.5985,6.6135,6.5947,6.6097,107100.0
2012-06-28 11:20:00,17.62,17.63,17.59,17.59,92200.0,6.6097,6.6135,6.5985,6.5985,92200.0
2012-06-28 11:25:00,17.59,17.64,17.58,17.6,112200.0,6.5985,6.6172,6.5947,6.6022,112200.0
2012-06-28 11:30:00,17.6,17.66,17.6,17.64,88400.0,6.6022,6.6247,6.6022,6.6172,88400.0
2012-06-28 11:35:00,17.64,17.66,17.62,17.64,76300.0,6.6172,6.6247,6.6097,6.6172,76300.0
2012-06-28 11:40:00,17.64,17.64,17.6,17.61,49100.0,6.6172,6.6172,6.6022,6.606,49100.0
2012-06-28 11:45:00,17.61,17.63,17.6,17.62,18600.0,6.606,6.6135,6.6022,6.6097,18600.0
2012-06-28 11:50:00,17.62,17.63,17.6,17.61,31100.0,6.6097,6.6135,6.6022,6.606,31100.0
2012-06-28 11:55:00,17.61,17.62,17.6,17.61,46100.0,6.606,6.6097,6.6022,6.606,46100.0
2012-06-28 12:00:00,17.61,17.62,17.6,17.62,69500.0,6.606,6.6097,6.6022,6.6097,69500.0
2012-06-28 12:05:00,17.62,17.62,17.59,17.62,229200.0,6.6097,6.6097,6.5985,6.6097,229200.0
2012-06-28 12:10:00,17.62,17.63,17.6,17.6,54500.0,6.6097,6.6135,6.6022,6.6022,54500.0
2012-06-28 12:15:00,17.6,17.61,17.55,17.57,100200.0,6.6022,6.606,6.5835,6.591,100200.0
2012-06-28 12:20:00,17.57,17.58,17.52,17.58,91500.0,6.591,6.5947,6.5722,6.5947,91500.0
2012-06-28 12:25:00,17.57,17.59,17.56,17.57,30800.0,6.591,6.5985,6.5872,6.591,30800.0
2012-06-28 12:30:00,17.56,17.57,17.54,17.54,42700.0,6.5872,6.591,6.5797,6.5797,42700.0
2012-06-28 12:35:00,17.54,17.55,17.51,17.52,68600.0,6.5797,6.5835,6.5685,6.5722,68600.0
2012-06-28 12:40:00,17.53,17.53,17.5,17.51,39500.0,6.576,6.576,6.5647,6.5685,39500.0
2012-06-28 12:45:00,17.51,17.52,17.45,17.45,152000.0,6.5685,6.5722,6.546,6.546,152000.0
2012-06-28 12:50:00,17.45,17.5,17.45,17.5,53100.0,6.546,6.5647,6.546,6.5647,53100.0
2012-06-28 12:55:00,17.49,17.5,17.46,17.47,31600.0,6.561,6.5647,6.5497,6.5535,31600.0
2012-06-28 13:00:00,17.47,17.47,17.44,17.46,69700.0,6.5535,6.5535,6.5422,6.5497,69700.0
2012-06-28 13:05:00,17.46,17.48,17.43,17.47,75000.0,6.5497,6.5572,6.5384,6.5535,75000.0
2012-06-28 13:10:00,17.47,17.48,17.45,17.47,33400.0,6.5535,6.5572,6.546,6.5535,33400.0
2012-06-28 13:15:00,17.46,17.46,17.44,17.45,31200.0,6.5497,6.5497,6.5422,6.546,31200.0
2012-06-28 13:20:00,17.44,17.45,17.41,17.41,115100.0,6.5422,6.546,6.5309,6.5309,115100.0
2012-06-28 13:25:00,17.42,17.44,17.41,17.42,67900.0,6.5347,6.5422,6.5309,6.5347,67900.0
2012-06-28 13:30:00,17.42,17.45,17.41,17.43,70700.0,6.5347,6.546,6.5309,6.5384,70700.0
2012-06-28 13:35:00,17.43,17.44,17.35,17.36,135300.0,6.5384,6.5422,6.5084,6.5122,135300.0
2012-06-28 13:40:00,17.36,17.39,17.36,17.39,71300.0,6.5122,6.5234,6.5122,6.5234,71300.0
2012-06-28 13:45:00,17.38,17.39,17.37,17.38,40600.0,6.5197,6.5234,6.5159,6.5197,40600.0
2012-06-28 13:50:00,17.38,17.4,17.37,17.39,45800.0,6.5197,6.5272,6.5159,6.5234,45800.0
2012-06-28 13:55:00,17.4,17.44,17.37,17.41,125000.0,6.5272,6.5422,6.5159,6.5309,125000.0
2012-06-28 14:00:00,17.42,17.43,17.4,17.41,69700.0,6.5347,6.5384,6.5272,6.5309,69700.0
2012-06-28 14:05:00,17.41,17.41,17.38,17.39,61300.0,6.5309,6.5309,6.5197,6.5234,61300.0
2012-06-28 14:10:00,17.38,17.39,17.36,17.36,61300.0,6.5197,6.5234,6.5122,6.5122,61300.0
2012-06-28 14:15:00,17.36,17.37,17.33,17.34,85800.0,6.5122,6.5159,6.5009,6.5047,85800.0
2012-06-28 14:20:00,17.34,17.34,17.31,17.32,70300.0,6.5047,6.5047,6.4934,6.4972,70300.0
2012-06-28 14:25:00,17.32,17.33,17.31,17.32,51500.0,6.4972,6.5009,6.4934,6.4972,51500.0
2012-06-28 14:30:00,17.32,17.32,17.27,17.32,123300.0,6.4972,6.4972,6.4784,6.4972,123300.0
2012-06-28 14:35:00,17.32,17.36,17.31,17.34,77500.0,6.4972,6.5122,6.4934,6.5047,77500.0
2012-06-28 14:40:00,17.34,17.38,17.34,17.38,72200.0,6.5047,6.5197,6.5047,6.5197,72200.0
2012-06-28 14:45:00,17.38,17.4,17.38,17.4,50200.0,6.5197,6.5272,6.5197,6.5272,50200.0
2012-06-28 14:50:00,17.4,17.46,17.39,17.46,144200.0,6.5272,6.5497,6.5234,6.5497,144200.0
2012-06-28 14:55:00,17.45,17.54,17.45,17.54,133400.0,6.546,6.5797,6.546,6.5797,133400.0
2012-06-28 15:00:00,17.54,17.55,17.5,17.52,143600.0,6.5797,6.5835,6.5647,6.5722,143600.0
2012-06-28 15:05:00,17.51,17.58,17.49,17.56,119500.0,6.5685,6.5947,6.561,6.5872,119500.0
2012-06-28 15:10:00,17.55,17.57,17.54,17.54,126000.0,6.5835,6.591,6.5797,6.5797,126000.0
2012-06-28 15:15:00,17.53,17.55,17.5,17.5,194400.0,6.576,6.5835,6.5647,6.5647,194400.0
2012-06-28 15:20:00,17.5,17.54,17.49,17.52,91600.0,6.5647,6.5797,6.561,6.5722,91600.0
2012-06-28 15:25:00,17.52,17.55,17.5,17.55,85600.0,6.5722,6.5835,6.5647,6.5835,85600.0
2012-06-28 15:30:00,17.54,17.66,17.54,17.65,238300.0,6.5797,6.6247,6.5797,6.621,238300.0
2012-06-28 15:35:00,17.66,17.7,17.62,17.68,159700.0,6.6247,6.6397,6.6097,6.6322,159700.0
2012-06-28 15:40:00,17.69,17.69,17.59,17.59,189300.0,6.636,6.636,6.5985,6.5985,189300.0
2012-06-28 15:45:00,17.6,17.66,17.6,17.64,313700.0,6.6022,6.6247,6.6022,6.6172,313700.0
2012-06-28 15:50:00,17.64,17.68,17.6,17.6,397400.0,6.6172,6.6322,6.6022,6.6022,397400.0
2012-06-28 15:55:00,17.61,17.67,17.6,17.66,501300.0,6.606,6.6285,6.6022,6.6247,501300.0
2012-06-29 09:30:00,18.4,18.55,18.37,18.49,800000.0,6.9023,6.9586,6.8911,6.9361,800000.0
2012-06-29 09:35:00,18.5,18.5,18.34,18.37,536100.0,6.9398,6.9398,6.8798,6.8911,536100.0
2012-06-29 09:40:00,18.36,18.45,18.31,18.41,431500.0,6.8873,6.9211,6.8686,6.9061,431500.0
2012-06-29 09:45:00,18.41,18.52,18.4,18.51,469100.0,6.9061,6.9473,6.9023,6.9436,469100.0
2012-06-29 09:50:00,18.52,18.59,18.45,18.46,358700.0,6.9473,6.9736,6.9211,6.9248,358700.0
2012-06-29 09:55:00,18.46,18.55,18.38,18.53,327500.0,6.9248,6.9586,6.8948,6.9511,327500.0
2012-06-29 10:00:00,18.52,18.61,18.52,18.6,520900.0,6.9473,6.9811,6.9473,6.9773,520900.0
2012-06-29 10:05:00,18.6,18.65,18.56,18.64,438300.0,6.9773,6.9961,6.9623,6.9924,438300.0
2012-06-29 10:10:00,18.65,18.72,18.64,18.69,612600.0,6.9961,7.0224,6.9924,7.0111,612600.0
2012-06-29 10:15:00,18.7,18.72,18.69,18.7,335800.0,7.0149,7.0224,7.0111,7.0149,335800.0
2012-06-29 10:20:00,18.71,18.75,18.62,18.62,210800.0,7.0186,7.0336,6.9848,6.9848,210800.0
2012-06-29 10:25:00,18.61,18.68,18.59,18.66,199500.0,6.9811,7.0074,6.9736,6.9999,199500.0
2012-06-29 10:30:00,18.66,18.68,18.59,18.64,174900.0,6.9999,7.0074,6.9736,6.9924,174900.0
2012-06-29 10:35:00,18.63,18.65,18.59,18.6,119900.0,6.9886,6.9961,6.9736,6.9773,119900.0
2012-06-29 10:40:00,18.61,18.64,18.6,18.61,108400.0,6.9811,6.9924,6.9773,6.9811,108400.0
2012-06-29 10:45:00,18.61,18.62,18.57,18.57,236100.0,6.9811,6.9848,6.9661,6.9661,236100.0
2012-06-29 10:50:00,18.57,18.6,18.52,18.56,287500.0,6.9661,6.9773,6.9473,6.9623,287500.0
2012-06-29 10:55:00,18.56,18.62,18.56,18.62,90400.0,6.9623,6.9848,6.9623,6.9848,90400.0
2012-06-29 11:00:00,18.62,18.63,18.58,18.6,373100.0,6.9848,6.9886,6.9698,6.9773,373100.0
2012-06-29 11:05:00,18.6,18.6,18.56,18.57,145800.0,6.9773,6.9773,6.9623,6.9661,145800.0
2012-06-29 11:10:00,18.57,18.61,18.55,18.57,273400.0,6.9661,6.9811,6.9586,6.9661,273400.0
2012-06-29 11:15:00,18.57,18.61,18.57,18.6,138200.0,6.9661,6.9811,6.9661,6.9773,138200.0
2012-06-29 11:20:00,18.6,18.62,18.6,18.61,307500.0,6.9773,6.9848,6.9773,6.9811,307500.0
2012-06-29 11:25:00,18.61,18.62,18.59,18.6,284300.0,6.9811,6.9848,6.9736,6.9773,284300.0
2012-06-29 11:30:00,18.61,18.62,18.58,18.61,336100.0,6.9811,6.9848,6.9698,6.9811,336100.0
2012-06-29 11:35:00,18.61,18.62,18.6,18.6,344500.0,6.9811,6.9848,6.9773,6.9773,344500.0
2012-06-29 11:40:00,18.6,18.65,18.59,18.64,98600.0,6.9773,6.9961,6.9736,6.9924,98600.0
2012-06-29 11:45:00,18.65,18.65,18.61,18.62,75900.0,6.9961,6.9961,6.9811,6.9848,75900.0
2012-06-29 11:50:00,18.62,18.64,18.6,18.61,175600.0,6.9848,6.9924,6.9773,6.9811,175600.0
2012-06-29 11:55:00,18.61,18.63,18.6,18.61,130100.0,6.9811,6.9886,6.9773,6.9811,130100.0
2012-06-29 12:00:00,18.61,18.63,18.59,18.62,251700.0,6.9811,6.9886,6.9736,6.9848,251700.0
2012-06-29 12:05:00,18.62,18.65,18.62,18.64,120300.0,6.9848,6.9961,6.9848,6.9924,120300.0
2012-06-29 12:10:00,18.63,18.64,18.53,18.54,194500.0,6.9886,6.9924,6.9511,6.9548,194500.0
2012-06-29 12:15:00,18.53,18.56,18.5,18.56,114800.0,6.9511,6.9623,6.9398,6.9623,114800.0
2012-06-29 12:20:00,18.55,18.57,18.55,18.56,67700.0,6.9586,6.9661,6.9586,6.9623,67700.0
2012-06-29 12:25:00,18.57,18.59,18.56,18.59,116000.0,6.9661,6.9736,6.9623,6.9736,116000.0
2012-06-29 12:30:00,18.59,18.6,18.57,18.59,170400.0,6.9736,6.9773,6.9661,6.9736,170400.0
2012-06-29 12:35:00,18.59,18.61,18.59,18.59,98800.0,6.9736,6.9811,6.9736,6.9736,98800.0
2012-06-29 12:40:00,18.59,18.6,18.57,18.59,114100.0,6.9736,6.9773,6.9661,6.9736,114100.0
2012-06-29 12:45:00,18.59,18.6,18.54,18.54,123100.0,6.9736,6.9773,6.9548,6.9548,123100.0
2012-06-29 12:50:00,18.53,18.57,18.53,18.56,45000.0,6.9511,6.9661,6.9511,6.9623,45000.0
2012-06-29 12:55:00,18.56,18.63,18.56,18.62,218800.0,6.9623,6.9886,6.9623,6.9848,218800.0
2012-06-29 13:00:00,18.62,18.65,18.61,18.63,38200.0,6.9848,6.9961,6.9811,6.9886,38200.0
2012-06-29 13:05:00,18.63,18.64,18.6,18.64,61100.0,6.9886,6.9924,6.9773,6.9924,61100.0
2012-06-29 13:10:00,18.64,18.64,18.62,18.64,59500.0,6.9924,6.9924,6.9848,6.9924,59500.0
2012-06-29 13:15:00,18.64,18.67,18.64,18.67,117500.0,6.9924,7.0036,6.9924,7.0036,117500.0
2012-06-29 13:20:00,18.66,18.68,18.63,18.64,70100.0,6.9999,7.0074,6.9886,6.9924,70100.0
2012-06-29 13:25:00,18.64,18.65,18.63,18.64,50300.0,6.9924,6.9961,6.9886,6.9924,50300.0
2012-06-29 13:30:00,18.64,18.65,18.61,18.62,51300.0,6.9924,6.9961,6.9811,6.9848,51300.0
2012-06-29 13:35:00,18.61,18.63,18.59,18.6,64300.0,6.9811,6.9886,6.9736,6.9773,64300.0
2012-06-29 13:40:00,18.59,18.61,18.56,18.61,119300.0,6.9736,6.9811,6.9623,6.9811,119300.0
2012-06-29 13:45:00,18.6,18.61,18.59,18.6,36000.0,6.9773,6.9811,6.9736,6.9773,36000.0
2012-06-29 13:50:00,18.59,18.64,18.59,18.63,101200.0,6.9736,6.9924,6.9736,6.9886,101200.0
2012-06-29 13:55:00,18.63,18.7,18.63,18.7,272100.0,6.9886,7.0149,6.9886,7.0149,272100.0
2012-06-29 14:00:00,18.69,18.7,18.64,18.66,116500.0,7.0111,7.0149,6.9924,6.9999,116500.0
2012-06-29 14:05:00,18.66,18.66,18.63,18.65,130400.0,6.9999,6.9999,6.9886,6.9961,130400.0
2012-06-29 14:10:00,18.64,18.67,18.64,18.67,93100.0,6.9924,7.0036,6.9924,7.0036,93100.0
2012-06-29 14:15:00,18.67,18.7,18.65,18.68,119800.0,7.0036,7.0149,6.9961,7.0074,119800.0
2012-06-29 14:20:00,18.69,18.72,18.68,18.7,79600.0,7.0111,7.0224,7.0074,7.0149,79600.0
2012-06-29 14:25:00,18.71,18.74,18.7,18.73,83700.0,7.0186,7.0299,7.0149,7.0261,83700.0
2012-06-29 14:30:00,18.73,18.73,18.7,18.7,101100.0,7.0261,7.0261,7.0149,7.0149,101100.0
2012-06-29 14:35:00,18.7,18.7,18.69,18.7,60300.0,7.0149,7.0149,7.0111,7.0149,60300.0
2012-06-29 14:40:00,18.7,18.7,18.65,18.67,80300.0,7.0149,7.0149,6.9961,7.0036,80300.0
2012-06-29 14:45:00,18.67,18.72,18.66,18.71,130100.0,7.0036,7.0224,6.9999,7.0186,130100.0
2012-06-29 14:50:00,18.71,18.73,18.7,18.72,159100.0,7.0186,7.0261,7.0149,7.0224,159100.0
2012-06-29 14:55:00,18.72,18.73,18.7,18.72,80500.0,7.0224,7.0261,7.0149,7.0224,80500.0
2012-06-29 15:00:00,18.72,18.72,18.7,18.7,90400.0,7.0224,7.0224,7.0149,7.0149,90400.0
2012-06-29 15:05:00,18.7,18.72,18.69,18.72,147600.0,7.0149,7.0224,7.0111,7.0224,147600.0
2012-06-29 15:10:00,18.72,18.73,18.71,18.72,99900.0,7.0224,7.0261,7.0186,7.0224,99900.0
2012-06-29 15:15:00,18.72,18.73,18.66,18.68,118100.0,7.0224,7.0261,6.9999,7.0074,118100.0
2012-06-29 15:20:00,18.67,18.67,18.6,18.63,171200.0,7.0036,7.0036,6.9773,6.9886,171200.0
2012-06-29 15:25:00,18.64,18.66,18.62,18.63,119100.0,6.9924,6.9999,6.9848,6.9886,119100.0
2012-06-29 15:30:00,18.63,18.67,18.62,18.66,174400.0,6.9886,7.0036,6.9848,6.9999,174400.0
2012-06-29 15:35:00,18.66,18.68,18.64,18.67,210400.0,6.9999,7.0074,6.9924,7.0036,210400.0
2012-06-29 15:40:00,18.67,18.69,18.66,18.67,267500.0,7.0036,7.0111,6.9999,7.0036,267500.0
2012-06-29 15:45:00,18.66,18.69,18.66,18.69,526800.0,6.9999,7.0111,6.9999,7.0111,526800.0
2012-06-29 15:50:00,18.69,18.74,18.68,18.72,467400.0,7.0111,7.0299,7.0074,7.0224,467400.0
2012-06-29 15:55:00,18.72,18.77,18.71,18.76,832300.0,7.0224,7.0411,7.0186,7.0374,832300.0
2012-07-02 09:30:00,18.82,18.83,18.71,18.8,265700.0,7.0599,7.0636,7.0186,7.0524,265700.0
2012-07-02 09:35:00,18.79,18.87,18.79,18.82,247700.0,7.0486,7.0786,7.0486,7.0599,247700.0
2012-07-02 09:40:00,18.83,18.83,18.8,18.82,110400.0,7.0636,7.0636,7.0524,7.0599,110400.0
2012-07-02 09:45:00,18.82,18.86,18.8,18.81,217900.0,7.0599,7.0749,7.0524,7.0561,217900.0
2012-07-02 09:50:00,18.81,18.81,18.7,18.72,300700.0,7.0561,7.0561,7.0149,7.0224,300700.0
2012-07-02 09:55:00,18.72,18.81,18.71,18.81,248800.0,7.0224,7.0561,7.0186,7.0561,248800.0
2012-07-02 10:00:00,18.81,18.82,18.67,18.69,388500.0,7.0561,7.0599,7.0036,7.0111,388500.0
2012-07-02 10:05:00,18.69,18.73,18.67,18.7,172400.0,7.0111,7.0261,7.0036,7.0149,172400.0
2012-07-02 10:10:00,18.71,18.75,18.7,18.73,108000.0,7.0186,7.0336,7.0149,7.0261,108000.0
2012-07-02 10:15:00,18.74,18.8,18.73,18.79,149600.0,7.0299,7.0524,7.0261,7.0486,149600.0
2012-07-02 10:20:00,18.79,18.82,18.76,18.79,127400.0,7.0486,7.0599,7.0374,7.0486,127400.0
2012-07-02 10:25:00,18.79,18.79,18.73,18.73,153800.0,7.0486,7.0486,7.0261,7.0261,153800.0
2012-07-02 10:30:00,18.74,18.77,18.73,18.74,97900.0,7.0299,7.0411,7.0261,7.0299,97900.0
2012-07-02 10:35:00,18.74,18.75,18.72,18.73,114300.0,7.0299,7.0336,7.0224,7.0261,114300.0
2012-07-02 10:40:00,18.73,18.75,18.68,18.72,254700.0,7.0261,7.0336,7.0074,7.0224,254700.0
2012-07-02 10:45:00,18.72,18.85,18.72,18.82,199700.0,7.0224,7.0711,7.0224,7.0599,199700.0
2012-07-02 10:50:00,18.82,18.84,18.8,18.8,103000.0,7.0599,7.0674,7.0524,7.0524,103000.0
2012-07-02 10:55:00,18.8,18.8,18.75,18.76,86800.0,7.0524,7.0524,7.0336,7.0374,86800.0
2012-07-02 11:00:00,18.75,18.78,18.74,18.78,111600.0,7.0336,7.0449,7.0299,7.0449,111600.0
2012-07-02 11:05:00,18.78,18.81,18.77,18.8,128500.0,7.0449,7.0561,7.0411,7.0524,128500.0
2012-07-02 11:10:00,18.79,18.8,18.76,18.78,156200.0,7.0486,7.0524,7.0374,7.0449,156200.0
2012-07-02 11:15:00,18.78,18.79,18.75,18.76,102300.0,7.0449,7.0486,7.0336,7.0374,102300.0
2012-07-02 11:20:00,18.76,18.78,18.75,18.76,71900.0,7.0374,7.0449,7.0336,7.0374,71900.0
2012-07-02 11:25:00,18.76,18.76,18.73,18.75,75600.0,7.0374,7.0374,7.0261,7.0336,75600.0
2012-07-02 11:30:00,18.75,18.76,18.74,18.75,78700.0,7.0336,7.0374,7.0299,7.0336,78700.0
2012-07-02 11:35:00,18.75,18.77,18.74,18.75,91100.0,7.0336,7.0411,7.0299,7.0336,91100.0
2012-07-02 11:40:00,18.76,18.76,18.72,18.75,249500.0,7.0374,7.0374,7.0224,7.0336,249500.0
2012-07-02 11:45:00,18.75,18.78,18.75,18.77,76900.0,7.0336,7.0449,7.0336,7.0411,76900.0
2012-07-02 11:50:00,18.76,18.77,18.75,18.75,34500.0,7.0374,7.0411,7.0336,7.0336,34500.0
2012-07-02 11:55:00,18.76,18.77,18.75,18.76,50300.0,7.0374,7.0411,7.0336,7.0374,50300.0
2012-07-02 12:00:00,18.75,18.76,18.74,18.74,50000.0,7.0336,7.0374,7.0299,7.0299,50000.0
2012-07-02 12:05:00,18.75,18.76,18.73,18.73,54700.0,7.0336,7.0374,7.0261,7.0261,54700.0
2012-07-02 12:10:00,18.73,18.73,18.66,18.69,89500.0,7.0261,7.0261,6.9999,7.0111,89500.0
2012-07-02 12:15:00,18.69,18.69,18.64,18.66,62300.0,7.0111,7.0111,6.9924,6.9999,62300.0
2012-07-02 12:20:00,18.66,18.7,18.64,18.69,97200.0,6.9999,7.0149,6.9924,7.0111,97200.0
2012-07-02 12:25:00,18.69,18.7,18.68,18.68,243800.0,7.0111,7.0149,7.0074,7.0074,243800.0
2012-07-02 12:30:00,18.68,18.68,18.64,18.65,49300.0,7.0074,7.0074,6.9924,6.9961,49300.0
2012-07-02 12:35:00,18.65,18.68,18.64,18.68,94200.0,6.9961,7.0074,6.9924,7.0074,94200.0
2012-07-02 12:40:00,18.68,18.69,18.65,18.66,33500.0,7.0074,7.0111,6.9961,6.9999,33500.0
2012-07-02 12:45:00,18.66,18.68,18.65,18.67,39000.0,6.9999,7.0074,6.9961,7.0036,39000.0
2012-07-02 12:50:00,18.68,18.7,18.68,18.69,46300.0,7.0074,7.0149,7.0074,7.0111,46300.0
2012-07-02 12:55:00,18.69,18.7,18.69,18.69,33500.0,7.0111,7.0149,7.0111,7.0111,33500.0
2012-07-02 13:00:00,18.69,18.7,18.68,18.7,57100.0,7.0111,7.0149,7.0074,7.0149,57100.0
2012-07-02 13:05:00,18.7,18.73,18.69,18.71,63200.0,7.0149,7.0261,7.0111,7.0186,63200.0
2012-07-02 13:10:00,18.72,18.73,18.71,18.73,41800.0,7.0224,7.0261,7.0186,7.0261,41800.0
2012-07-02 13:15:00,18.72,18.75,18.72,18.75,48800.0,7.0224,7.0336,7.0224,7.0336,48800.0
2012-07-02 13:20:00,18.74,18.78,18.74,18.78,29000.0,7.0299,7.0449,7.0299,7.0449,29000.0
2012-07-02 13:25:00,18.78,18.82,18.78,18.81,100700.0,7.0449,7.0599,7.0449,7.0561,100700.0
2012-07-02 13:30:00,18.81,18.83,18.8,18.8,35000.0,7.0561,7.0636,7.0524,7.0524,35000.0
2012-07-02 13:35:00,18.8,18.81,18.76,18.78,55100.0,7.0524,7.0561,7.0374,7.0449,55100.0
2012-07-02 13:40:00,18.79,18.82,18.78,18.81,79900.0,7.0486,7.0599,7.0449,7.0561,79900.0
2012-07-02 13:45:00,18.82,18.82,18.81,18.81,66500.0,7.0599,7.0599,7.0561,7.0561,66500.0
2012-07-02 13:50:00,18.82,18.82,18.8,18.81,52200.0,7.0599,7.0599,7.0524,7.0561,52200.0
2012-07-02 13:55:00,18.82,18.82,18.78,18.81,80200.0,7.0599,7.0599,7.0449,7.0561,80200.0
2012-07-02 14:00:00,18.81,18.82,18.78,18.8,79500.0,7.0561,7.0599,7.0449,7.0524,79500.0
2012-07-02 14:05:00,18.8,18.87,18.79,18.86,137600.0,7.0524,7.0786,7.0486,7.0749,137600.0
2012-07-02 14:10:00,18.86,18.9,18.86,18.9,214800.0,7.0749,7.0899,7.0749,7.0899,214800.0
2012-07-02 14:15:00,18.9,18.97,18.89,18.95,241400.0,7.0899,7.1161,7.0861,7.1086,241400.0
2012-07-02 14:20:00,18.95,18.99,18.95,18.97,209700.0,7.1086,7.1236,7.1086,7.1161,209700.0
2012-07-02 14:25:00,18.97,19.02,18.97,19.01,160700.0,7.1161,7.1349,7.1161,7.1311,160700.0
2012-07-02 14:30:00,19.02,19.06,19.0,19.0,237700.0,7.1349,7.1499,7.1274,7.1274,237700.0
2012-07-02 14:35:00,19.01,19.04,18.99,18.99,93800.0,7.1311,7.1424,7.1236,7.1236,93800.0
2012-07-02 14:40:00,18.99,19.02,18.98,19.01,274600.0,7.1236,7.1349,7.1199,7.1311,274600.0
2012-07-02 14:45:00,19.0,19.01,18.98,18.98,63900.0,7.1274,7.1311,7.1199,7.1199,63900.0
2012-07-02 14:50:00,18.98,18.99,18.94,18.96,100000.0,7.1199,7.1236,7.1049,7.1124,100000.0
2012-07-02 14:55:00,18.96,19.01,18.95,19.0,92400.0,7.1124,7.1311,7.1086,7.1274,92400.0
2012-07-02 15:00:00,18.99,19.04,18.98,19.04,177400.0,7.1236,7.1424,7.1199,7.1424,177400.0
2012-07-02 15:05:00,19.04,19.06,19.01,19.01,116600.0,7.1424,7.1499,7.1311,7.1311,116600.0
2012-07-02 15:10:00,19.01,19.02,19.01,19.01,68900.0,7.1311,7.1349,7.1311,7.1311,68900.0
2012-07-02 15:15:00,19.01,19.02,19.01,19.02,41600.0,7.1311,7.1349,7.1311,7.1349,41600.0
2012-07-02 15:20:00,19.02,19.02,19.0,19.01,118500.0,7.1349,7.1349,7.1274,7.1311,118500.0
2012-07-02 15:25:00,19.01,19.03,19.0,19.03,110100.0,7.1311,7.1386,7.1274,7.1386,110100.0
2012-07-02 15:30:00,19.03,19.1,19.03,19.1,177900.0,7.1386,7.1649,7.1386,7.1649,177900.0
2012-07-02 15:35:00,19.09,19.12,19.09,19.1,241500.0,7.1612,7.1724,7.1612,7.1649,241500.0
2012-07-02 15:40:00,19.1,19.14,19.1,19.11,382700.0,7.1649,7.1799,7.1649,7.1687,382700.0
2012-07-02 15:45:00,19.11,19.14,19.08,19.09,634200.0,7.1687,7.1799,7.1574,7.1612,634200.0
2012-07-02 15:50:00,19.09,19.1,19.05,19.06,245300.0,7.1612,7.1649,7.1462,7.1499,245300.0
2012-07-02 15:55:00,19.05,19.08,19.04,19.07,507100.0,7.1462,7.1574,7.1424,7.1537,507100.0
2012-07-03 09:30:00,19.23,19.28,19.2,19.2,251600.0,7.2137,7.2324,7.2024,7.2024,251600.0
2012-07-03 09:35:00,19.2,19.21,19.15,19.21,315700.0,7.2024,7.2062,7.1837,7.2062,315700.0
2012-07-03 09:40:00,19.2,19.38,19.2,19.38,268300.0,7.2024,7.2699,7.2024,7.2699,268300.0
2012-07-03 09:45:00,19.38,19.48,19.38,19.48,327500.0,7.2699,7.3075,7.2699,7.3075,327500.0
2012-07-03 09:50:00,19.49,19.52,19.47,19.5,440000.0,7.3112,7.3225,7.3037,7.315,440000.0
2012-07-03 09:55:00,19.5,19.6,19.49,19.54,428500.0,7.315,7.3525,7.3112,7.33,428500.0
2012-07-03 10:00:00,19.53,19.66,19.53,19.62,316400.0,7.3262,7.375,7.3262,7.36,316400.0
2012-07-03 10:05:00,19.62,19.68,19.62,19.62,414100.0,7.36,7.3825,7.36,7.36,414100.0
2012-07-03 10:10:00,19.63,19.63,19.56,19.57,419100.0,7.3637,7.3637,7.3375,7.3412,419100.0
2012-07-03 10:15:00,19.57,19.58,19.42,19.54,917500.0,7.3412,7.345,7.2849,7.33,917500.0
2012-07-03 10:20:00,19.54,19.58,19.49,19.56,256900.0,7.33,7.345,7.3112,7.3375,256900.0
2012-07-03 10:25:00,19.57,19.58,19.44,19.44,113100.0,7.3412,7.345,7.2925,7.2925,113100.0
2012-07-03 10:30:00,19.44,19.48,19.41,19.43,281900.0,7.2925,7.3075,7.2812,7.2887,281900.0
2012-07-03 10:35:00,19.42,19.53,19.42,19.5,276300.0,7.2849,7.3262,7.2849,7.315,276300.0
2012-07-03 10:40:00,19.5,19.55,19.45,19.48,149300.0,7.315,7.3337,7.2962,7.3075,149300.0
2012-07-03 10:45:00,19.48,19.52,19.48,19.52,98000.0,7.3075,7.3225,7.3075,7.3225,98000.0
2012-07-03 10:50:00,19.52,19.52,19.48,19.51,90000.0,7.3225,7.3225,7.3075,7.3187,90000.0
2012-07-03 10:55:00,19.51,19.55,19.5,19.55,162500.0,7.3187,7.3337,7.315,7.3337,162500.0
2012-07-03 11:00:00,19.55,19.56,19.54,19.54,168700.0,7.3337,7.3375,7.33,7.33,168700.0
2012-07-03 11:05:00,19.54,19.61,19.53,19.6,173700.0,7.33,7.3562,7.3262,7.3525,173700.0
2012-07-03 11:10:00,19.6,19.64,19.57,19.64,179700.0,7.3525,7.3675,7.3412,7.3675,179700.0
2012-07-03 11:15:00,19.64,19.65,19.59,19.64,157400.0,7.3675,7.3712,7.3487,7.3675,157400.0
2012-07-03 11:20:00,19.65,19.65,19.6,19.6,123800.0,7.3712,7.3712,7.3525,7.3525,123800.0
2012-07-03 11:25:00,19.6,19.71,19.6,19.68,410600.0,7.3525,7.3937,7.3525,7.3825,410600.0
2012-07-03 11:30:00,19.68,19.72,19.68,19.68,222500.0,7.3825,7.3975,7.3825,7.3825,222500.0
2012-07-03 11:35:00,19.68,19.72,19.68,19.68,212600.0,7.3825,7.3975,7.3825,7.3825,212600.0
2012-07-03 11:40:00,19.68,19.7,19.62,19.63,377100.0,7.3825,7.39,7.36,7.3637,377100.0
2012-07-03 11:45:00,19.63,19.67,19.62,19.64,201900.0,7.3637,7.3787,7.36,7.3675,201900.0
2012-07-03 11:50:00,19.64,19.68,19.64,19.68,114500.0,7.3675,7.3825,7.3675,7.3825,114500.0
2012-07-03 11:55:00,19.69,19.7,19.68,19.68,75200.0,7.3862,7.39,7.3825,7.3825,75200.0
2012-07-03 12:00:00,19.69,19.69,19.67,19.67,138400.0,7.3862,7.3862,7.3787,7.3787,138400.0
2012-07-03 12:05:00,19.66,19.68,19.65,19.65,147000.0,7.375,7.3825,7.3712,7.3712,147000.0
2012-07-03 12:10:00,19.66,19.67,19.65,19.66,134700.0,7.375,7.3787,7.3712,7.375,134700.0
2012-07-03 12:15:00,19.65,19.69,19.64,19.68,225900.0,7.3712,7.3862,7.3675,7.3825,225900.0
2012-07-03 12:20:00,19.68,19.69,19.66,19.67,131400.0,7.3825,7.3862,7.375,7.3787,131400.0
2012-07-03 12:25:00,19.68,19.7,19.67,19.69,97500.0,7.3825,7.39,7.3787,7.3862,97500.0
2012-07-03 12:30:00,19.68,19.69,19.65,19.65,120700.0,7.3825,7.3862,7.3712,7.3712,120700.0
2012-07-03 12:35:00,19.65,19.73,19.65,19.73,468200.0,7.3712,7.4012,7.3712,7.4012,468200.0
2012-07-03 12:40:00,19.73,19.74,19.69,19.7,464400.0,7.4012,7.405,7.3862,7.39,464400.0
2012-07-03 12:45:00,19.71,19.71,19.67,19.69,271600.0,7.3937,7.3937,7.3787,7.3862,271600.0
2012-07-03 12:50:00,19.68,19.72,19.66,19.67,634800.0,7.3825,7.3975,7.375,7.3787,634800.0
2012-07-03 12:55:00,19.67,19.68,19.66,19.68,490400.0,7.3787,7.3825,7.375,7.3825,490400.0
2012-07-05 09:30:00,19.58,19.63,19.5,19.54,560600.0,7.345,7.3637,7.315,7.33,560600.0
2012-07-05 09:35:00,19.55,19.62,19.51,19.6,304400.0,7.3337,7.36,7.3187,7.3525,304400.0
2012-07-05 09:40:00,19.61,19.67,19.59,19.66,264200.0,7.3562,7.3787,7.3487,7.375,264200.0
2012-07-05 09:45:00,19.66,19.68,19.63,19.63,443500.0,7.375,7.3825,7.3637,7.3637,443500.0
2012-07-05 09:50:00,19.63,19.64,19.58,19.61,221200.0,7.3637,7.3675,7.345,7.3562,221200.0
2012-07-05 09:55:00,19.62,19.66,19.61,19.61,193900.0,7.36,7.375,7.3562,7.3562,193900.0
2012-07-05 10:00:00,19.61,19.63,19.46,19.46,307600.0,7.3562,7.3637,7.3,7.3,307600.0
2012-07-05 10:05:00,19.46,19.53,19.45,19.52,183300.0,7.3,7.3262,7.2962,7.3225,183300.0
2012-07-05 10:10:00,19.52,19.59,19.52,19.58,297400.0,7.3225,7.3487,7.3225,7.345,297400.0
2012-07-05 10:15:00,19.57,19.65,19.56,19.63,190500.0,7.3412,7.3712,7.3375,7.3637,190500.0
2012-07-05 10:20:00,19.64,19.7,19.63,19.67,566200.0,7.3675,7.39,7.3637,7.3787,566200.0
2012-07-05 10:25:00,19.66,19.75,19.66,19.71,183400.0,7.375,7.4087,7.375,7.3937,183400.0
2012-07-05 10:30:00,19.72,19.78,19.72,19.77,142400.0,7.3975,7.42,7.3975,7.4162,142400.0
2012-07-05 10:35:00,19.78,19.82,19.73,19.77,222300.0,7.42,7.435,7.4012,7.4162,222300.0
2012-07-05 10:40:00,19.77,19.8,19.76,19.78,113900.0,7.4162,7.4275,7.4125,7.42,113900.0
2012-07-05 10:45:00,19.78,19.85,19.78,19.84,173800.0,7.42,7.4463,7.42,7.4425,173800.0
2012-07-05 10:50:00,19.84,20.05,19.83,20.04,616000.0,7.4425,7.5213,7.4388,7.5175,616000.0
2012-07-05 10:55:00,20.04,20.13,19.95,19.96,348500.0,7.5175,7.5513,7.4838,7.4875,348500.0
2012-07-05 11:00:00,19.96,20.03,19.95,19.99,308900.0,7.4875,7.5138,7.4838,7.4988,308900.0
2012-07-05 11:05:00,19.99,19.99,19.91,19.94,219000.0,7.4988,7.4988,7.4688,7.48,219000.0
2012-07-05 11:10:00,19.94,19.97,19.91,19.94,232100.0,7.48,7.4913,7.4688,7.48,232100.0
2012-07-05 11:15:00,19.94,19.97,19.94,19.95,144500.0,7.48,7.4913,7.48,7.4838,144500.0
2012-07-05 11:20:00,19.96,19.97,19.95,19.96,158900.0,7.4875,7.4913,7.4838,7.4875,158900.0
2012-07-05 11:25:00,19.96,19.97,19.93,19.95,301800.0,7.4875,7.4913,7.4763,7.4838,301800.0
2012-07-05 11:30:00,19.95,19.96,19.91,19.94,108300.0,7.4838,7.4875,7.4688,7.48,108300.0
2012-07-05 11:35:00,19.94,19.95,19.9,19.9,179700.0,7.48,7.4838,7.465,7.465,179700.0
2012-07-05 11:40:00,19.9,19.91,19.83,19.86,236300.0,7.465,7.4688,7.4388,7.45,236300.0
2012-07-05 11:45:00,19.87,19.9,19.85,19.89,138600.0,7.4538,7.465,7.4463,7.4613,138600.0
2012-07-05 11:50:00,19.89,19.95,19.89,19.95,155300.0,7.4613,7.4838,7.4613,7.4838,155300.0
2012-07-05 11:55:00,19.96,19.98,19.95,19.96,100500.0,7.4875,7.495,7.4838,7.4875,100500.0
2012-07-05 12:00:00,19.97,19.99,19.96,19.96,125600.0,7.4913,7.4988,7.4875,7.4875,125600.0
2012-07-05 12:05:00,19.96,19.97,19.9,19.94,163200.0,7.4875,7.4913,7.465,7.48,163200.0
2012-07-05 12:10:00,19.94,20.05,19.94,20.04,218200.0,7.48,7.5213,7.48,7.5175,218200.0
2012-07-05 12:15:00,20.04,20.05,19.99,20.02,63500.0,7.5175,7.5213,7.4988,7.51,63500.0
2012-07-05 12:20:00,20.02,20.02,19.97,19.98,130400.0,7.51,7.51,7.4913,7.495,130400.0
2012-07-05 12:25:00,19.98,20.0,19.94,19.96,91900.0,7.495,7.5025,7.48,7.4875,91900.0
2012-07-05 12:30:00,19.95,19.95,19.92,19.93,57100.0,7.4838,7.4838,7.4725,7.4763,57100.0
2012-07-05 12:35:00,19.93,20.0,19.92,19.99,163900.0,7.4763,7.5025,7.4725,7.4988,163900.0
2012-07-05 12:40:00,19.99,20.07,19.99,20.07,149800.0,7.4988,7.5288,7.4988,7.5288,149800.0
2012-07-05 12:45:00,20.07,20.1,20.06,20.07,125500.0,7.5288,7.54,7.525,7.5288,125500.0
2012-07-05 12:50:00,20.07,20.12,20.07,20.1,115800.0,7.5288,7.5475,7.5288,7.54,115800.0
2012-07-05 12:55:00,20.1,20.11,20.08,20.08,171300.0,7.54,7.5438,7.5325,7.5325,171300.0
2012-07-05 13:00:00,20.08,20.1,20.04,20.05,186000.0,7.5325,7.54,7.5175,7.5213,186000.0
2012-07-05 13:05:00,20.04,20.11,20.04,20.1,88400.0,7.5175,7.5438,7.5175,7.54,88400.0
2012-07-05 13:10:00,20.11,20.18,20.11,20.15,250300.0,7.5438,7.57,7.5438,7.5588,250300.0
2012-07-05 13:15:00,20.15,20.15,20.08,20.11,122100.0,7.5588,7.5588,7.5325,7.5438,122100.0
2012-07-05 13:20:00,20.11,20.12,20.08,20.09,157300.0,7.5438,7.5475,7.5325,7.5363,157300.0
2012-07-05 13:25:00,20.09,20.11,20.06,20.06,182700.0,7.5363,7.5438,7.525,7.525,182700.0
2012-07-05 13:30:00,20.06,20.08,20.02,20.02,111800.0,7.525,7.5325,7.51,7.51,111800.0
2012-07-05 13:35:00,20.03,20.05,20.0,20.01,203100.0,7.5138,7.5213,7.5025,7.5063,203100.0
2012-07-05 13:40:00,20.01,20.01,19.96,19.98,100800.0,7.5063,7.5063,7.4875,7.495,100800.0
2012-07-05 13:45:00,19.99,20.13,19.99,20.09,164000.0,7.4988,7.5513,7.4988,7.5363,164000.0
2012-07-05 13:50:00,20.09,20.12,20.09,20.12,66400.0,7.5363,7.5475,7.5363,7.5475,66400.0
2012-07-05 13:55:00,20.11,20.13,20.09,20.13,84300.0,7.5438,7.5513,7.5363,7.5513,84300.0
2012-07-05 14:00:00,20.12,20.14,20.07,20.13,143300.0,7.5475,7.555,7.5288,7.5513,143300.0
2012-07-05 14:05:00,20.13,20.16,20.1,20.11,157100.0,7.5513,7.5625,7.54,7.5438,157100.0
2012-07-05 14:10:00,20.11,20.13,20.11,20.11,128400.0,7.5438,7.5513,7.5438,7.5438,128400.0
2012-07-05 14:15:00,20.11,20.15,20.11,20.14,96600.0,7.5438,7.5588,7.5438,7.555,96600.0
2012-07-05 14:20:00,20.14,20.16,20.13,20.16,117300.0,7.555,7.5625,7.5513,7.5625,117300.0
2012-07-05 14:25:00,20.15,20.17,20.12,20.12,142700.0,7.5588,7.5663,7.5475,7.5475,142700.0
2012-07-05 14:30:00,20.12,20.12,20.06,20.09,96300.0,7.5475,7.5475,7.525,7.5363,96300.0
2012-07-05 14:35:00,20.09,20.09,20.04,20.05,118500.0,7.5363,7.5363,7.5175,7.5213,118500.0
2012-07-05 14:40:00,20.05,20.07,20.05,20.07,186600.0,7.5213,7.5288,7.5213,7.5288,186600.0
2012-07-05 14:45:00,20.07,20.1,20.06,20.08,222600.0,7.5288,7.54,7.525,7.5325,222600.0
2012-07-05 14:50:00,20.08,20.09,20.02,20.02,201400.0,7.5325,7.5363,7.51,7.51,201400.0
2012-07-05 14:55:00,20.03,20.05,20.02,20.02,88200.0,7.5138,7.5213,7.51,7.51,88200.0
2012-07-05 15:00:00,20.02,20.05,20.01,20.04,325200.0,7.51,7.5213,7.5063,7.5175,325200.0
2012-07-05 15:05:00,20.05,20.07,20.04,20.06,156200.0,7.5213,7.5288,7.5175,7.525,156200.0
2012-07-05 15:10:00,20.06,20.07,20.04,20.06,111800.0,7.525,7.5288,7.5175,7.525,111800.0
2012-07-05 15:15:00,20.07,20.07,19.99,20.0,188500.0,7.5288,7.5288,7.4988,7.5025,188500.0
2012-07-05 15:20:00,19.99,20.01,19.97,20.0,191000.0,7.4988,7.5063,7.4913,7.5025,191000.0
2012-07-05 15:25:00,19.99,20.03,19.99,20.01,130100.0,7.4988,7.5138,7.4988,7.5063,130100.0
2012-07-05 15:30:00,20.02,20.02,19.99,20.02,152500.0,7.51,7.51,7.4988,7.51,152500.0
2012-07-05 15:35:00,20.01,20.02,19.99,20.0,189500.0,7.5063,7.51,7.4988,7.5025,189500.0
2012-07-05 15:40:00,20.0,20.05,19.98,20.0,354500.0,7.5025,7.5213,7.495,7.5025,354500.0
2012-07-05 15:45:00,20.01,20.02,19.96,19.98,434200.0,7.5063,7.51,7.4875,7.495,434200.0
2012-07-05 15:50:00,19.97,20.0,19.97,19.98,403600.0,7.4913,7.5025,7.4913,7.495,403600.0
2012-07-05 15:55:00,19.97,19.99,19.95,19.97,639000.0,7.4913,7.4988,7.4838,7.4913,639000.0
2012-07-06 09:30:00,19.7,19.72,19.63,19.66,274500.0,7.39,7.3975,7.3637,7.375,274500.0
2012-07-06 09:35:00,19.67,19.68,19.57,19.57,168800.0,7.3787,7.3825,7.3412,7.3412,168800.0
2012-07-06 09:40:00,19.57,19.58,19.5,19.55,188400.0,7.3412,7.345,7.315,7.3337,188400.0
2012-07-06 09:45:00,19.55,19.58,19.5,19.51,144100.0,7.3337,7.345,7.315,7.3187,144100.0
2012-07-06 09:50:00,19.51,19.52,19.4,19.46,299100.0,7.3187,7.3225,7.2774,7.3,299100.0
2012-07-06 09:55:00,19.46,19.47,19.39,19.42,189200.0,7.3,7.3037,7.2737,7.2849,189200.0
2012-07-06 10:00:00,19.41,19.45,19.37,19.44,217400.0,7.2812,7.2962,7.2662,7.2925,217400.0
2012-07-06 10:05:00,19.45,19.47,19.4,19.42,201700.0,7.2962,7.3037,7.2774,7.2849,201700.0
2012-07-06 10:10:00,19.41,19.42,19.35,19.35,215700.0,7.2812,7.2849,7.2587,7.2587,215700.0
2012-07-06 10:15:00,19.35,19.35,19.3,19.34,322400.0,7.2587,7.2587,7.2399,7.2549,322400.0
2012-07-06 10:20:00,19.34,19.53,19.33,19.53,139100.0,7.2549,7.3262,7.2512,7.3262,139100.0
2012-07-06 10:25:00,19.54,19.55,19.44,19.44,165700.0,7.33,7.3337,7.2925,7.2925,165700.0
2012-07-06 10:30:00,19.44,19.52,19.44,19.46,230600.0,7.2925,7.3225,7.2925,7.3,230600.0
2012-07-06 10:35:00,19.45,19.53,19.45,19.53,356900.0,7.2962,7.3262,7.2962,7.3262,356900.0
2012-07-06 10:40:00,19.53,19.54,19.49,19.5,280300.0,7.3262,7.33,7.3112,7.315,280300.0
2012-07-06 10:45:00,19.49,19.49,19.44,19.44,119400.0,7.3112,7.3112,7.2925,7.2925,119400.0
2012-07-06 10:50:00,19.44,19.46,19.4,19.45,94900.0,7.2925,7.3,7.2774,7.2962,94900.0
2012-07-06 10:55:00,19.45,19.48,19.44,19.47,69600.0,7.2962,7.3075,7.2925,7.3037,69600.0
2012-07-06 11:00:00,19.47,19.48,19.43,19.46,235300.0,7.3037,7.3075,7.2887,7.3,235300.0
2012-07-06 11:05:00,19.46,19.53,19.45,19.53,196700.0,7.3,7.3262,7.2962,7.3262,196700.0
2012-07-06 11:10:00,19.53,19.55,19.51,19.52,208800.0,7.3262,7.3337,7.3187,7.3225,208800.0
2012-07-06 11:15:00,19.51,19.55,19.51,19.55,198300.0,7.3187,7.3337,7.3187,7.3337,198300.0
2012-07-06 11:20:00,19.54,19.55,19.42,19.42,115600.0,7.33,7.3337,7.2849,7.2849,115600.0
2012-07-06 11:25:00,19.43,19.44,19.4,19.41,57300.0,7.2887,7.2925,7.2774,7.2812,57300.0
2012-07-06 11:30:00,19.4,19.42,19.39,19.39,46400.0,7.2774,7.2849,7.2737,7.2737,46400.0
2012-07-06 11:35:00,19.4,19.44,19.39,19.43,114500.0,7.2774,7.2925,7.2737,7.2887,114500.0
2012-07-06 11:40:00,19.42,19.48,19.42,19.48,49000.0,7.2849,7.3075,7.2849,7.3075,49000.0
2012-07-06 11:45:00,19.48,19.51,19.47,19.49,86500.0,7.3075,7.3187,7.3037,7.3112,86500.0
2012-07-06 11:50:00,19.49,19.49,19.45,19.48,123200.0,7.3112,7.3112,7.2962,7.3075,123200.0
2012-07-06 11:55:00,19.48,19.48,19.42,19.43,125300.0,7.3075,7.3075,7.2849,7.2887,125300.0
2012-07-06 12:00:00,19.42,19.44,19.4,19.43,165500.0,7.2849,7.2925,7.2774,7.2887,165500.0
2012-07-06 12:05:00,19.43,19.47,19.42,19.46,64700.0,7.2887,7.3037,7.2849,7.3,64700.0
2012-07-06 12:10:00,19.46,19.46,19.41,19.43,129500.0,7.3,7.3,7.2812,7.2887,129500.0
2012-07-06 12:15:00,19.44,19.46,19.42,19.44,94500.0,7.2925,7.3,7.2849,7.2925,94500.0
2012-07-06 12:20:00,19.44,19.44,19.42,19.43,83100.0,7.2925,7.2925,7.2849,7.2887,83100.0
2012-07-06 12:25:00,19.43,19.47,19.42,19.45,188900.0,7.2887,7.3037,7.2849,7.2962,188900.0
2012-07-06 12:30:00,19.45,19.47,19.44,19.44,117300.0,7.2962,7.3037,7.2925,7.2925,117300.0
2012-07-06 12:35:00,19.44,19.47,19.42,19.47,61200.0,7.2925,7.3037,7.2849,7.3037,61200.0
2012-07-06 12:40:00,19.47,19.51,19.45,19.51,61300.0,7.3037,7.3187,7.2962,7.3187,61300.0
2012-07-06 12:45:00,19.5,19.5,19.45,19.5,71000.0,7.315,7.315,7.2962,7.315,71000.0
2012-07-06 12:50:00,19.5,19.52,19.49,19.51,120300.0,7.315,7.3225,7.3112,7.3187,120300.0
2012-07-06 12:55:00,19.51,19.52,19.49,19.5,47200.0,7.3187,7.3225,7.3112,7.315,47200.0
2012-07-06 13:00:00,19.5,19.5,19.44,19.47,142900.0,7.315,7.315,7.2925,7.3037,142900.0
2012-07-06 13:05:00,19.47,19.49,19.46,19.48,74500.0,7.3037,7.3112,7.3,7.3075,74500.0
2012-07-06 13:10:00,19.48,19.48,19.44,19.44,46800.0,7.3075,7.3075,7.2925,7.2925,46800.0
2012-07-06 13:15:00,19.44,19.48,19.43,19.44,59600.0,7.2925,7.3075,7.2887,7.2925,59600.0
2012-07-06 13:20:00,19.44,19.47,19.42,19.46,125900.0,7.2925,7.3037,7.2849,7.3,125900.0
2012-07-06 13:25:00,19.46,19.47,19.42,19.44,190800.0,7.3,7.3037,7.2849,7.2925,190800.0
2012-07-06 13:30:00,19.43,19.46,19.43,19.46,30600.0,7.2887,7.3,7.2887,7.3,30600.0
2012-07-06 13:35:00,19.46,19.46,19.42,19.43,56300.0,7.3,7.3,7.2849,7.2887,56300.0
2012-07-06 13:40:00,19.42,19.43,19.37,19.37,143100.0,7.2849,7.2887,7.2662,7.2662,143100.0
2012-07-06 13:45:00,19.37,19.38,19.33,19.35,148900.0,7.2662,7.2699,7.2512,7.2587,148900.0
2012-07-06 13:50:00,19.35,19.4,19.35,19.4,109300.0,7.2587,7.2774,7.2587,7.2774,109300.0
2012-07-06 13:55:00,19.39,19.43,19.39,19.43,128500.0,7.2737,7.2887,7.2737,7.2887,128500.0
2012-07-06 14:00:00,19.42,19.44,19.42,19.44,60700.0,7.2849,7.2925,7.2849,7.2925,60700.0
2012-07-06 14:05:00,19.44,19.45,19.42,19.42,261200.0,7.2925,7.2962,7.2849,7.2849,261200.0
2012-07-06 14:10:00,19.42,19.45,19.42,19.42,86800.0,7.2849,7.2962,7.2849,7.2849,86800.0
2012-07-06 14:15:00,19.43,19.43,19.4,19.41,69800.0,7.2887,7.2887,7.2774,7.2812,69800.0
2012-07-06 14:20:00,19.4,19.42,19.39,19.41,90200.0,7.2774,7.2849,7.2737,7.2812,90200.0
2012-07-06 14:25:00,19.41,19.43,19.41,19.42,36800.0,7.2812,7.2887,7.2812,7.2849,36800.0
2012-07-06 14:30:00,19.42,19.44,19.4,19.43,78800.0,7.2849,7.2925,7.2774,7.2887,78800.0
2012-07-06 14:35:00,19.42,19.45,19.41,19.44,77800.0,7.2849,7.2962,7.2812,7.2925,77800.0
2012-07-06 14:40:00,19.43,19.44,19.4,19.42,91200.0,7.2887,7.2925,7.2774,7.2849,91200.0
2012-07-06 14:45:00,19.42,19.43,19.41,19.42,48200.0,7.2849,7.2887,7.2812,7.2849,48200.0
2012-07-06 14:50:00,19.41,19.45,19.41,19.45,46300.0,7.2812,7.2962,7.2812,7.2962,46300.0
2012-07-06 14:55:00,19.45,19.45,19.42,19.45,69100.0,7.2962,7.2962,7.2849,7.2962,69100.0
2012-07-06 15:00:00,19.45,19.47,19.44,19.45,65500.0,7.2962,7.3037,7.2925,7.2962,65500.0
2012-07-06 15:05:00,19.45,19.49,19.44,19.48,152600.0,7.2962,7.3112,7.2925,7.3075,152600.0
2012-07-06 15:10:00,19.47,19.5,19.45,19.49,78100.0,7.3037,7.315,7.2962,7.3112,78100.0
2012-07-06 15:15:00,19.49,19.53,19.47,19.53,141100.0,7.3112,7.3262,7.3037,7.3262,141100.0
2012-07-06 15:20:00,19.53,19.53,19.48,19.48,98200.0,7.3262,7.3262,7.3075,7.3075,98200.0
2012-07-06 15:25:00,19.49,19.5,19.46,19.49,117100.0,7.3112,7.315,7.3,7.3112,117100.0
2012-07-06 15:30:00,19.49,19.55,19.49,19.53,274000.0,7.3112,7.3337,7.3112,7.3262,274000.0
2012-07-06 15:35:00,19.53,19.54,19.48,19.49,178400.0,7.3262,7.33,7.3075,7.3112,178400.0
2012-07-06 15:40:00,19.49,19.51,19.45,19.5,349000.0,7.3112,7.3187,7.2962,7.315,349000.0
2012-07-06 15:45:00,19.5,19.52,19.47,19.47,385100.0,7.315,7.3225,7.3037,7.3037,385100.0
2012-07-06 15:50:00,19.48,19.52,19.47,19.5,345000.0,7.3075,7.3225,7.3037,7.315,345000.0
2012-07-06 15:55:00,19.5,19.53,19.48,19.49,532700.0,7.315,7.3262,7.3075,7.3112,532700.0
2012-07-09 09:30:00,19.38,19.38,19.0,19.07,448700.0,7.2699,7.2699,7.1274,7.1537,448700.0
2012-07-09 09:35:00,19.08,19.21,19.07,19.15,218700.0,7.1574,7.2062,7.1537,7.1837,218700.0
2012-07-09 09:40:00,19.16,19.16,19.03,19.07,301900.0,7.1874,7.1874,7.1386,7.1537,301900.0
2012-07-09 09:45:00,19.07,19.09,18.94,19.01,367700.0,7.1537,7.1612,7.1049,7.1311,367700.0
2012-07-09 09:50:00,19.01,19.01,18.85,18.9,375700.0,7.1311,7.1311,7.0711,7.0899,375700.0
2012-07-09 09:55:00,18.91,19.0,18.89,18.97,210300.0,7.0936,7.1274,7.0861,7.1161,210300.0
2012-07-09 10:00:00,18.97,19.03,18.94,19.03,232600.0,7.1161,7.1386,7.1049,7.1386,232600.0
2012-07-09 10:05:00,19.03,19.16,19.02,19.11,363300.0,7.1386,7.1874,7.1349,7.1687,363300.0
2012-07-09 10:10:00,19.1,19.16,19.1,19.13,121800.0,7.1649,7.1874,7.1649,7.1762,121800.0
2012-07-09 10:15:00,19.13,19.18,19.07,19.09,250600.0,7.1762,7.1949,7.1537,7.1612,250600.0
2012-07-09 10:20:00,19.09,19.09,19.0,19.02,191900.0,7.1612,7.1612,7.1274,7.1349,191900.0
2012-07-09 10:25:00,19.02,19.06,19.01,19.01,164500.0,7.1349,7.1499,7.1311,7.1311,164500.0
2012-07-09 10:30:00,19.01,19.04,18.97,18.98,250500.0,7.1311,7.1424,7.1161,7.1199,250500.0
2012-07-09 10:35:00,18.98,19.11,18.97,19.11,114100.0,7.1199,7.1687,7.1161,7.1687,114100.0
2012-07-09 10:40:00,19.1,19.11,19.05,19.05,64400.0,7.1649,7.1687,7.1462,7.1462,64400.0
2012-07-09 10:45:00,19.05,19.14,19.03,19.14,205700.0,7.1462,7.1799,7.1386,7.1799,205700.0
2012-07-09 10:50:00,19.14,19.16,19.09,19.09,200500.0,7.1799,7.1874,7.1612,7.1612,200500.0
2012-07-09 10:55:00,19.09,19.1,19.04,19.05,231000.0,7.1612,7.1649,7.1424,7.1462,231000.0
2012-07-09 11:00:00,19.05,19.06,18.98,18.99,129100.0,7.1462,7.1499,7.1199,7.1236,129100.0
2012-07-09 11:05:00,19.0,19.04,18.98,18.98,117300.0,7.1274,7.1424,7.1199,7.1199,117300.0
2012-07-09 11:10:00,18.98,18.99,18.93,18.95,116300.0,7.1199,7.1236,7.1011,7.1086,116300.0
2012-07-09 11:15:00,18.96,19.0,18.95,18.96,78600.0,7.1124,7.1274,7.1086,7.1124,78600.0
2012-07-09 11:20:00,18.96,19.02,18.96,19.01,43200.0,7.1124,7.1349,7.1124,7.1311,43200.0
2012-07-09 11:25:00,19.01,19.04,19.0,19.03,65900.0,7.1311,7.1424,7.1274,7.1386,65900.0
2012-07-09 11:30:00,19.02,19.06,18.96,18.96,127300.0,7.1349,7.1499,7.1124,7.1124,127300.0
2012-07-09 11:35:00,18.96,18.99,18.95,18.96,221500.0,7.1124,7.1236,7.1086,7.1124,221500.0
2012-07-09 11:40:00,18.96,19.01,18.94,19.0,105500.0,7.1124,7.1311,7.1049,7.1274,105500.0
2012-07-09 11:45:00,19.0,19.0,18.96,18.98,41300.0,7.1274,7.1274,7.1124,7.1199,41300.0
2012-07-09 11:50:00,18.97,18.98,18.93,18.98,98900.0,7.1161,7.1199,7.1011,7.1199,98900.0
2012-07-09 11:55:00,18.97,18.97,18.93,18.93,68200.0,7.1161,7.1161,7.1011,7.1011,68200.0
2012-07-09 12:00:00,18.93,18.97,18.92,18.97,38700.0,7.1011,7.1161,7.0974,7.1161,38700.0
2012-07-09 12:05:00,18.96,19.0,18.96,18.97,26100.0,7.1124,7.1274,7.1124,7.1161,26100.0
2012-07-09 12:10:00,18.98,19.05,18.98,19.02,132700.0,7.1199,7.1462,7.1199,7.1349,132700.0
2012-07-09 12:15:00,19.01,19.04,19.0,19.02,56100.0,7.1311,7.1424,7.1274,7.1349,56100.0
2012-07-09 12:20:00,19.02,19.06,19.02,19.03,78800.0,7.1349,7.1499,7.1349,7.1386,78800.0
2012-07-09 12:25:00,19.03,19.05,19.0,19.0,94000.0,7.1386,7.1462,7.1274,7.1274,94000.0
2012-07-09 12:30:00,19.0,19.03,19.0,19.01,301000.0,7.1274,7.1386,7.1274,7.1311,301000.0
2012-07-09 12:35:00,19.01,19.03,18.96,18.98,151100.0,7.1311,7.1386,7.1124,7.1199,151100.0
2012-07-09 12:40:00,18.98,19.01,18.97,19.0,136500.0,7.1199,7.1311,7.1161,7.1274,136500.0
2012-07-09 12:45:00,19.0,19.04,18.98,19.02,123500.0,7.1274,7.1424,7.1199,7.1349,123500.0
2012-07-09 12:50:00,19.02,19.05,19.0,19.03,166000.0,7.1349,7.1462,7.1274,7.1386,166000.0
2012-07-09 12:55:00,19.03,19.03,18.99,19.0,88400.0,7.1386,7.1386,7.1236,7.1274,88400.0
2012-07-09 13:00:00,18.99,19.02,18.98,18.99,162100.0,7.1236,7.1349,7.1199,7.1236,162100.0
2012-07-09 13:05:00,18.99,19.0,18.96,18.97,85900.0,7.1236,7.1274,7.1124,7.1161,85900.0
2012-07-09 13:10:00,18.97,18.97,18.93,18.93,32600.0,7.1161,7.1161,7.1011,7.1011,32600.0
2012-07-09 13:15:00,18.93,18.94,18.92,18.94,117100.0,7.1011,7.1049,7.0974,7.1049,117100.0
2012-07-09 13:20:00,18.94,18.95,18.93,18.93,54900.0,7.1049,7.1086,7.1011,7.1011,54900.0
2012-07-09 13:25:00,18.93,18.99,18.93,18.98,110300.0,7.1011,7.1236,7.1011,7.1199,110300.0
2012-07-09 13:30:00,18.98,19.0,18.98,18.98,88500.0,7.1199,7.1274,7.1199,7.1199,88500.0
2012-07-09 13:35:00,18.99,19.03,18.97,19.03,87900.0,7.1236,7.1386,7.1161,7.1386,87900.0
2012-07-09 13:40:00,19.03,19.08,19.03,19.07,366000.0,7.1386,7.1574,7.1386,7.1537,366000.0
2012-07-09 13:45:00,19.07,19.08,19.06,19.06,81200.0,7.1537,7.1574,7.1499,7.1499,81200.0
2012-07-09 13:50:00,19.06,19.08,19.03,19.03,67300.0,7.1499,7.1574,7.1386,7.1386,67300.0
2012-07-09 13:55:00,19.03,19.05,19.02,19.03,243100.0,7.1386,7.1462,7.1349,7.1386,243100.0
2012-07-09 14:00:00,19.03,19.05,19.01,19.05,145400.0,7.1386,7.1462,7.1311,7.1462,145400.0
2012-07-09 14:05:00,19.05,19.05,19.04,19.05,57000.0,7.1462,7.1462,7.1424,7.1462,57000.0
2012-07-09 14:10:00,19.05,19.05,19.04,19.04,15600.0,7.1462,7.1462,7.1424,7.1424,15600.0
2012-07-09 14:15:00,19.04,19.05,19.02,19.03,230300.0,7.1424,7.1462,7.1349,7.1386,230300.0
2012-07-09 14:20:00,19.02,19.06,19.02,19.05,38100.0,7.1349,7.1499,7.1349,7.1462,38100.0
2012-07-09 14:25:00,19.05,19.06,19.02,19.05,312500.0,7.1462,7.1499,7.1349,7.1462,312500.0
2012-07-09 14:30:00,19.05,19.1,19.04,19.07,250700.0,7.1462,7.1649,7.1424,7.1537,250700.0
2012-07-09 14:35:00,19.07,19.1,19.06,19.08,93500.0,7.1537,7.1649,7.1499,7.1574,93500.0
2012-07-09 14:40:00,19.08,19.1,19.06,19.08,181000.0,7.1574,7.1649,7.1499,7.1574,181000.0
2012-07-09 14:45:00,19.08,19.08,19.06,19.08,68800.0,7.1574,7.1574,7.1499,7.1574,68800.0
2012-07-09 14:50:00,19.08,19.09,19.06,19.07,138400.0,7.1574,7.1612,7.1499,7.1537,138400.0
2012-07-09 14:55:00,19.07,19.08,19.07,19.07,73700.0,7.1537,7.1574,7.1537,7.1537,73700.0
2012-07-09 15:00:00,19.07,19.1,19.07,19.09,83000.0,7.1537,7.1649,7.1537,7.1612,83000.0
2012-07-09 15:05:00,19.09,19.1,19.07,19.07,137700.0,7.1612,7.1649,7.1537,7.1537,137700.0
2012-07-09 15:10:00,19.07,19.08,19.06,19.06,61600.0,7.1537,7.1574,7.1499,7.1499,61600.0
2012-07-09 15:15:00,19.06,19.09,19.05,19.07,82000.0,7.1499,7.1612,7.1462,7.1537,82000.0
2012-07-09 15:20:00,19.07,19.08,19.02,19.07,128900.0,7.1537,7.1574,7.1349,7.1537,128900.0
2012-07-09 15:25:00,19.08,19.09,19.05,19.08,185100.0,7.1574,7.1612,7.1462,7.1574,185100.0
2012-07-09 15:30:00,19.08,19.11,19.01,19.07,175000.0,7.1574,7.1687,7.1311,7.1537,175000.0
2012-07-09 15:35:00,19.07,19.07,19.0,19.02,162200.0,7.1537,7.1537,7.1274,7.1349,162200.0
2012-07-09 15:40:00,19.03,19.05,19.01,19.02,263700.0,7.1386,7.1462,7.1311,7.1349,263700.0
2012-07-09 15:45:00,19.03,19.05,19.01,19.05,188900.0,7.1386,7.1462,7.1311,7.1462,188900.0
2012-07-09 15:50:00,19.05,19.09,19.03,19.08,327400.0,7.1462,7.1612,7.1386,7.1574,327400.0
2012-07-09 15:55:00,19.08,19.11,19.06,19.08,480600.0,7.1574,7.1687,7.1499,7.1574,480600.0
2012-07-10 09:30:00,19.3,19.37,19.26,19.31,263200.0,7.2399,7.2662,7.2249,7.2437,263200.0
2012-07-10 09:35:00,19.3,19.3,19.12,19.12,559900.0,7.2399,7.2399,7.1724,7.1724,559900.0
2012-07-10 09:40:00,19.13,19.14,19.05,19.05,326500.0,7.1762,7.1799,7.1462,7.1462,326500.0
2012-07-10 09:45:00,19.05,19.07,19.0,19.06,135500.0,7.1462,7.1537,7.1274,7.1499,135500.0
2012-07-10 09:50:00,19.06,19.12,19.03,19.07,122600.0,7.1499,7.1724,7.1386,7.1537,122600.0
2012-07-10 09:55:00,19.07,19.09,18.94,18.95,139800.0,7.1537,7.1612,7.1049,7.1086,139800.0
2012-07-10 10:00:00,18.94,18.94,18.87,18.89,662500.0,7.1049,7.1049,7.0786,7.0861,662500.0
2012-07-10 10:05:00,18.88,18.88,18.76,18.8,367700.0,7.0824,7.0824,7.0374,7.0524,367700.0
2012-07-10 10:10:00,18.79,18.86,18.77,18.77,151500.0,7.0486,7.0749,7.0411,7.0411,151500.0
2012-07-10 10:15:00,18.77,18.86,18.77,18.82,282100.0,7.0411,7.0749,7.0411,7.0599,282100.0
2012-07-10 10:20:00,18.81,18.91,18.81,18.88,134200.0,7.0561,7.0936,7.0561,7.0824,134200.0
2012-07-10 10:25:00,18.87,18.92,18.84,18.9,185600.0,7.0786,7.0974,7.0674,7.0899,185600.0
2012-07-10 10:30:00,18.89,18.94,18.86,18.89,122700.0,7.0861,7.1049,7.0749,7.0861,122700.0
2012-07-10 10:35:00,18.88,18.88,18.78,18.81,105800.0,7.0824,7.0824,7.0449,7.0561,105800.0
2012-07-10 10:40:00,18.8,18.84,18.79,18.84,83000.0,7.0524,7.0674,7.0486,7.0674,83000.0
2012-07-10 10:45:00,18.84,18.87,18.81,18.84,215500.0,7.0674,7.0786,7.0561,7.0674,215500.0
2012-07-10 10:50:00,18.83,18.91,18.83,18.87,185800.0,7.0636,7.0936,7.0636,7.0786,185800.0
2012-07-10 10:55:00,18.88,18.89,18.82,18.87,128700.0,7.0824,7.0861,7.0599,7.0786,128700.0
2012-07-10 11:00:00,18.86,18.86,18.82,18.84,104500.0,7.0749,7.0749,7.0599,7.0674,104500.0
2012-07-10 11:05:00,18.84,18.85,18.81,18.82,284200.0,7.0674,7.0711,7.0561,7.0599,284200.0
2012-07-10 11:10:00,18.82,18.87,18.79,18.83,142500.0,7.0599,7.0786,7.0486,7.0636,142500.0
2012-07-10 11:15:00,18.83,18.84,18.79,18.83,358600.0,7.0636,7.0674,7.0486,7.0636,358600.0
2012-07-10 11:20:00,18.83,18.88,18.82,18.87,176600.0,7.0636,7.0824,7.0599,7.0786,176600.0
2012-07-10 11:25:00,18.86,18.87,18.79,18.79,130800.0,7.0749,7.0786,7.0486,7.0486,130800.0
2012-07-10 11:30:00,18.79,18.83,18.78,18.81,179000.0,7.0486,7.0636,7.0449,7.0561,179000.0
2012-07-10 11:35:00,18.81,18.84,18.8,18.83,203000.0,7.0561,7.0674,7.0524,7.0636,203000.0
2012-07-10 11:40:00,18.83,18.83,18.79,18.8,199000.0,7.0636,7.0636,7.0486,7.0524,199000.0
2012-07-10 11:45:00,18.8,18.82,18.78,18.81,57100.0,7.0524,7.0599,7.0449,7.0561,57100.0
2012-07-10 11:50:00,18.81,18.82,18.8,18.8,43600.0,7.0561,7.0599,7.0524,7.0524,43600.0
2012-07-10 11:55:00,18.8,18.81,18.8,18.81,37300.0,7.0524,7.0561,7.0524,7.0561,37300.0
2012-07-10 12:00:00,18.8,18.83,18.8,18.83,140100.0,7.0524,7.0636,7.0524,7.0636,140100.0
2012-07-10 12:05:00,18.83,18.86,18.82,18.86,47900.0,7.0636,7.0749,7.0599,7.0749,47900.0
2012-07-10 12:10:00,18.86,18.92,18.85,18.92,122900.0,7.0749,7.0974,7.0711,7.0974,122900.0
2012-07-10 12:15:00,18.92,18.92,18.85,18.88,45800.0,7.0974,7.0974,7.0711,7.0824,45800.0
2012-07-10 12:20:00,18.87,18.9,18.87,18.87,52700.0,7.0786,7.0899,7.0786,7.0786,52700.0
2012-07-10 12:25:00,18.88,18.88,18.82,18.84,31600.0,7.0824,7.0824,7.0599,7.0674,31600.0
2012-07-10 12:30:00,18.83,18.87,18.82,18.87,91500.0,7.0636,7.0786,7.0599,7.0786,91500.0
2012-07-10 12:35:00,18.87,18.89,18.85,18.89,39100.0,7.0786,7.0861,7.0711,7.0861,39100.0
2012-07-10 12:40:00,18.89,18.91,18.87,18.91,102400.0,7.0861,7.0936,7.0786,7.0936,102400.0
2012-07-10 12:45:00,18.91,18.93,18.9,18.9,119700.0,7.0936,7.1011,7.0899,7.0899,119700.0
2012-07-10 12:50:00,18.91,18.92,18.89,18.92,224600.0,7.0936,7.0974,7.0861,7.0974,224600.0
2012-07-10 12:55:00,18.91,18.91,18.89,18.9,148500.0,7.0936,7.0936,7.0861,7.0899,148500.0
2012-07-10 13:00:00,18.9,18.91,18.87,18.88,112900.0,7.0899,7.0936,7.0786,7.0824,112900.0
2012-07-10 13:05:00,18.88,18.91,18.88,18.89,67600.0,7.0824,7.0936,7.0824,7.0861,67600.0
2012-07-10 13:10:00,18.9,18.9,18.86,18.86,37000.0,7.0899,7.0899,7.0749,7.0749,37000.0
2012-07-10 13:15:00,18.87,18.89,18.86,18.89,22500.0,7.0786,7.0861,7.0749,7.0861,22500.0
2012-07-10 13:20:00,18.88,18.89,18.84,18.84,122500.0,7.0824,7.0861,7.0674,7.0674,122500.0
2012-07-10 13:25:00,18.84,18.85,18.81,18.83,114600.0,7.0674,7.0711,7.0561,7.0636,114600.0
2012-07-10 13:30:00,18.84,18.84,18.77,18.81,202700.0,7.0674,7.0674,7.0411,7.0561,202700.0
2012-07-10 13:35:00,18.8,18.8,18.75,18.77,143200.0,7.0524,7.0524,7.0336,7.0411,143200.0
2012-07-10 13:40:00,18.78,18.78,18.76,18.77,86700.0,7.0449,7.0449,7.0374,7.0411,86700.0
2012-07-10 13:45:00,18.77,18.8,18.75,18.77,91100.0,7.0411,7.0524,7.0336,7.0411,91100.0
2012-07-10 13:50:00,18.77,18.81,18.77,18.8,53600.0,7.0411,7.0561,7.0411,7.0524,53600.0
2012-07-10 13:55:00,18.8,18.8,18.75,18.78,81400.0,7.0524,7.0524,7.0336,7.0449,81400.0
2012-07-10 14:00:00,18.77,18.81,18.75,18.79,169000.0,7.0411,7.0561,7.0336,7.0486,169000.0
2012-07-10 14:05:00,18.79,18.79,18.76,18.76,84400.0,7.0486,7.0486,7.0374,7.0374,84400.0
2012-07-10 14:10:00,18.77,18.77,18.72,18.74,265700.0,7.0411,7.0411,7.0224,7.0299,265700.0
2012-07-10 14:15:00,18.74,18.74,18.7,18.73,197600.0,7.0299,7.0299,7.0149,7.0261,197600.0
2012-07-10 14:20:00,18.73,18.73,18.67,18.69,148100.0,7.0261,7.0261,7.0036,7.0111,148100.0
2012-07-10 14:25:00,18.68,18.71,18.66,18.67,117000.0,7.0074,7.0186,6.9999,7.0036,117000.0
2012-07-10 14:30:00,18.67,18.68,18.63,18.67,204000.0,7.0036,7.0074,6.9886,7.0036,204000.0
2012-07-10 14:35:00,18.68,18.73,18.66,18.71,155500.0,7.0074,7.0261,6.9999,7.0186,155500.0
2012-07-10 14:40:00,18.7,18.71,18.66,18.66,104000.0,7.0149,7.0186,6.9999,6.9999,104000.0
2012-07-10 14:45:00,18.66,18.71,18.65,18.7,99700.0,6.9999,7.0186,6.9961,7.0149,99700.0
2012-07-10 14:50:00,18.7,18.71,18.63,18.66,121900.0,7.0149,7.0186,6.9886,6.9999,121900.0
2012-07-10 14:55:00,18.66,18.68,18.64,18.64,56100.0,6.9999,7.0074,6.9924,6.9924,56100.0
2012-07-10 15:00:00,18.65,18.73,18.64,18.72,142300.0,6.9961,7.0261,6.9924,7.0224,142300.0
2012-07-10 15:05:00,18.71,18.73,18.68,18.68,102800.0,7.0186,7.0261,7.0074,7.0074,102800.0
2012-07-10 15:10:00,18.69,18.7,18.65,18.66,139400.0,7.0111,7.0149,6.9961,6.9999,139400.0
2012-07-10 15:15:00,18.66,18.69,18.64,18.66,201500.0,6.9999,7.0111,6.9924,6.9999,201500.0
2012-07-10 15:20:00,18.66,18.68,18.6,18.6,248200.0,6.9999,7.0074,6.9773,6.9773,248200.0
2012-07-10 15:25:00,18.6,18.61,18.54,18.54,192700.0,6.9773,6.9811,6.9548,6.9548,192700.0
2012-07-10 15:30:00,18.55,18.57,18.53,18.57,185200.0,6.9586,6.9661,6.9511,6.9661,185200.0
2012-07-10 15:35:00,18.57,18.58,18.55,18.57,128600.0,6.9661,6.9698,6.9586,6.9661,128600.0
2012-07-10 15:40:00,18.57,18.58,18.53,18.55,192700.0,6.9661,6.9698,6.9511,6.9586,192700.0
2012-07-10 15:45:00,18.56,18.64,18.55,18.62,340900.0,6.9623,6.9924,6.9586,6.9848,340900.0
2012-07-10 15:50:00,18.62,18.68,18.61,18.68,265900.0,6.9848,7.0074,6.9811,7.0074,265900.0
2012-07-10 15:55:00,18.68,18.72,18.65,18.67,653800.0,7.0074,7.0224,6.9961,7.0036,653800.0
2012-07-11 09:30:00,18.51,18.67,18.51,18.56,173200.0,6.9436,7.0036,6.9436,6.9623,173200.0
2012-07-11 09:35:00,18.56,18.71,18.53,18.65,289900.0,6.9623,7.0186,6.9511,6.9961,289900.0
2012-07-11 09:40:00,18.66,18.78,18.64,18.77,133100.0,6.9999,7.0449,6.9924,7.0411,133100.0
2012-07-11 09:45:00,18.77,18.84,18.73,18.82,156400.0,7.0411,7.0674,7.0261,7.0599,156400.0
2012-07-11 09:50:00,18.82,18.95,18.82,18.89,171800.0,7.0599,7.1086,7.0599,7.0861,171800.0
2012-07-11 09:55:00,18.9,18.93,18.88,18.9,116700.0,7.0899,7.1011,7.0824,7.0899,116700.0
2012-07-11 10:00:00,18.9,19.01,18.89,19.01,220400.0,7.0899,7.1311,7.0861,7.1311,220400.0
2012-07-11 10:05:00,19.01,19.08,19.0,19.03,242500.0,7.1311,7.1574,7.1274,7.1386,242500.0
2012-07-11 10:10:00,19.04,19.13,19.02,19.05,319000.0,7.1424,7.1762,7.1349,7.1462,319000.0
2012-07-11 10:15:00,19.05,19.09,19.03,19.09,162700.0,7.1462,7.1612,7.1386,7.1612,162700.0
2012-07-11 10:20:00,19.1,19.1,19.04,19.08,133600.0,7.1649,7.1649,7.1424,7.1574,133600.0
2012-07-11 10:25:00,19.09,19.09,18.96,18.99,179300.0,7.1612,7.1612,7.1124,7.1236,179300.0
2012-07-11 10:30:00,19.0,19.06,18.9,18.91,453400.0,7.1274,7.1499,7.0899,7.0936,453400.0
2012-07-11 10:35:00,18.91,18.93,18.88,18.93,179900.0,7.0936,7.1011,7.0824,7.1011,179900.0
2012-07-11 10:40:00,18.92,18.98,18.89,18.96,121700.0,7.0974,7.1199,7.0861,7.1124,121700.0
2012-07-11 10:45:00,18.98,18.99,18.91,18.92,152500.0,7.1199,7.1236,7.0936,7.0974,152500.0
2012-07-11 10:50:00,18.93,18.94,18.87,18.93,91100.0,7.1011,7.1049,7.0786,7.1011,91100.0
2012-07-11 10:55:00,18.93,18.95,18.9,18.9,57500.0,7.1011,7.1086,7.0899,7.0899,57500.0
2012-07-11 11:00:00,18.89,18.95,18.89,18.94,260400.0,7.0861,7.1086,7.0861,7.1049,260400.0
2012-07-11 11:05:00,18.93,18.99,18.93,18.94,169600.0,7.1011,7.1236,7.1011,7.1049,169600.0
2012-07-11 11:10:00,18.94,18.95,18.84,18.86,200600.0,7.1049,7.1086,7.0674,7.0749,200600.0
2012-07-11 11:15:00,18.86,18.93,18.85,18.86,332900.0,7.0749,7.1011,7.0711,7.0749,332900.0
2012-07-11 11:20:00,18.86,18.86,18.8,18.84,181100.0,7.0749,7.0749,7.0524,7.0674,181100.0
2012-07-11 11:25:00,18.83,18.85,18.77,18.78,256600.0,7.0636,7.0711,7.0411,7.0449,256600.0
2012-07-11 11:30:00,18.78,18.82,18.75,18.8,110600.0,7.0449,7.0599,7.0336,7.0524,110600.0
2012-07-11 11:35:00,18.8,18.83,18.78,18.79,99000.0,7.0524,7.0636,7.0449,7.0486,99000.0
2012-07-11 11:40:00,18.79,18.83,18.76,18.8,194100.0,7.0486,7.0636,7.0374,7.0524,194100.0
2012-07-11 11:45:00,18.81,18.89,18.79,18.86,112600.0,7.0561,7.0861,7.0486,7.0749,112600.0
2012-07-11 11:50:00,18.86,18.89,18.84,18.86,132300.0,7.0749,7.0861,7.0674,7.0749,132300.0
2012-07-11 11:55:00,18.87,18.91,18.87,18.89,96900.0,7.0786,7.0936,7.0786,7.0861,96900.0
2012-07-11 12:00:00,18.9,18.98,18.9,18.95,125600.0,7.0899,7.1199,7.0899,7.1086,125600.0
2012-07-11 12:05:00,18.95,18.99,18.95,18.96,118000.0,7.1086,7.1236,7.1086,7.1124,118000.0
2012-07-11 12:10:00,18.96,18.97,18.95,18.96,24600.0,7.1124,7.1161,7.1086,7.1124,24600.0
2012-07-11 12:15:00,18.95,18.96,18.93,18.94,88500.0,7.1086,7.1124,7.1011,7.1049,88500.0
2012-07-11 12:20:00,18.95,18.95,18.91,18.91,69600.0,7.1086,7.1086,7.0936,7.0936,69600.0
2012-07-11 12:25:00,18.92,18.95,18.89,18.93,52200.0,7.0974,7.1086,7.0861,7.1011,52200.0
2012-07-11 12:30:00,18.93,18.95,18.93,18.95,32000.0,7.1011,7.1086,7.1011,7.1086,32000.0
2012-07-11 12:35:00,18.95,18.99,18.94,18.97,84000.0,7.1086,7.1236,7.1049,7.1161,84000.0
2012-07-11 12:40:00,18.97,19.01,18.97,19.0,174000.0,7.1161,7.1311,7.1161,7.1274,174000.0
2012-07-11 12:45:00,18.99,19.01,18.97,18.99,108000.0,7.1236,7.1311,7.1161,7.1236,108000.0
2012-07-11 12:50:00,19.0,19.0,18.95,18.95,160800.0,7.1274,7.1274,7.1086,7.1086,160800.0
2012-07-11 12:55:00,18.95,19.02,18.94,18.99,63100.0,7.1086,7.1349,7.1049,7.1236,63100.0
2012-07-11 13:00:00,18.99,19.0,18.94,18.95,161600.0,7.1236,7.1274,7.1049,7.1086,161600.0
2012-07-11 13:05:00,18.95,18.96,18.93,18.94,97400.0,7.1086,7.1124,7.1011,7.1049,97400.0
2012-07-11 13:10:00,18.95,18.96,18.91,18.91,140100.0,7.1086,7.1124,7.0936,7.0936,140100.0
2012-07-11 13:15:00,18.91,18.93,18.88,18.88,83700.0,7.0936,7.1011,7.0824,7.0824,83700.0
2012-07-11 13:20:00,18.89,18.91,18.87,18.88,70600.0,7.0861,7.0936,7.0786,7.0824,70600.0
2012-07-11 13:25:00,18.88,18.91,18.86,18.9,127800.0,7.0824,7.0936,7.0749,7.0899,127800.0
2012-07-11 13:30:00,18.91,18.91,18.88,18.9,194600.0,7.0936,7.0936,7.0824,7.0899,194600.0
2012-07-11 13:35:00,18.89,18.89,18.87,18.88,92500.0,7.0861,7.0861,7.0786,7.0824,92500.0
2012-07-11 13:40:00,18.88,18.89,18.85,18.85,138400.0,7.0824,7.0861,7.0711,7.0711,138400.0
2012-07-11 13:45:00,18.85,18.86,18.82,18.85,139800.0,7.0711,7.0749,7.0599,7.0711,139800.0
2012-07-11 13:50:00,18.85,18.87,18.82,18.84,122500.0,7.0711,7.0786,7.0599,7.0674,122500.0
2012-07-11 13:55:00,18.84,18.87,18.82,18.83,193500.0,7.0674,7.0786,7.0599,7.0636,193500.0
2012-07-11 14:00:00,18.84,18.87,18.69,18.72,331300.0,7.0674,7.0786,7.0111,7.0224,331300.0
2012-07-11 14:05:00,18.73,18.74,18.64,18.7,343500.0,7.0261,7.0299,6.9924,7.0149,343500.0
2012-07-11 14:10:00,18.7,18.74,18.67,18.69,149900.0,7.0149,7.0299,7.0036,7.0111,149900.0
2012-07-11 14:15:00,18.68,18.71,18.64,18.67,111500.0,7.0074,7.0186,6.9924,7.0036,111500.0
2012-07-11 14:20:00,18.66,18.69,18.57,18.57,154900.0,6.9999,7.0111,6.9661,6.9661,154900.0
2012-07-11 14:25:00,18.57,18.63,18.53,18.61,249200.0,6.9661,6.9886,6.9511,6.9811,249200.0
2012-07-11 14:30:00,18.6,18.63,18.55,18.58,179800.0,6.9773,6.9886,6.9586,6.9698,179800.0
2012-07-11 14:35:00,18.58,18.62,18.58,18.61,109300.0,6.9698,6.9848,6.9698,6.9811,109300.0
2012-07-11 14:40:00,18.61,18.7,18.6,18.69,128100.0,6.9811,7.0149,6.9773,7.0111,128100.0
2012-07-11 14:45:00,18.69,18.7,18.63,18.66,165200.0,7.0111,7.0149,6.9886,6.9999,165200.0
2012-07-11 14:50:00,18.66,18.67,18.58,18.59,152000.0,6.9999,7.0036,6.9698,6.9736,152000.0
2012-07-11 14:55:00,18.6,18.64,18.59,18.6,166000.0,6.9773,6.9924,6.9736,6.9773,166000.0
2012-07-11 15:00:00,18.6,18.65,18.6,18.64,329200.0,6.9773,6.9961,6.9773,6.9924,329200.0
2012-07-11 15:05:00,18.64,18.65,18.62,18.64,157500.0,6.9924,6.9961,6.9848,6.9924,157500.0
2012-07-11 15:10:00,18.64,18.66,18.59,18.63,152700.0,6.9924,6.9999,6.9736,6.9886,152700.0
2012-07-11 15:15:00,18.63,18.65,18.59,18.64,132800.0,6.9886,6.9961,6.9736,6.9924,132800.0
2012-07-11 15:20:00,18.63,18.65,18.6,18.64,116900.0,6.9886,6.9961,6.9773,6.9924,116900.0
2012-07-11 15:25:00,18.64,18.65,18.59,18.63,156400.0,6.9924,6.9961,6.9736,6.9886,156400.0
2012-07-11 15:30:00,18.63,18.64,18.59,18.62,205600.0,6.9886,6.9924,6.9736,6.9848,205600.0
2012-07-11 15:35:00,18.62,18.64,18.59,18.63,150000.0,6.9848,6.9924,6.9736,6.9886,150000.0
2012-07-11 15:40:00,18.63,18.71,18.63,18.71,224900.0,6.9886,7.0186,6.9886,7.0186,224900.0
2012-07-11 15:45:00,18.71,18.74,18.7,18.74,246600.0,7.0186,7.0299,7.0149,7.0299,246600.0
2012-07-11 15:50:00,18.74,18.76,18.67,18.68,432200.0,7.0299,7.0374,7.0036,7.0074,432200.0
2012-07-11 15:55:00,18.69,18.72,18.66,18.7,366300.0,7.0111,7.0224,6.9999,7.0149,366300.0
2012-07-12 09:30:00,18.33,18.38,18.24,18.25,317300.0,6.8761,6.8948,6.8423,6.8461,317300.0
2012-07-12 09:35:00,18.25,18.26,18.17,18.22,322800.0,6.8461,6.8498,6.816,6.8348,322800.0
2012-07-12 09:40:00,18.22,18.23,18.16,18.18,258000.0,6.8348,6.8385,6.8123,6.8198,258000.0
2012-07-12 09:45:00,18.18,18.18,18.11,18.18,409700.0,6.8198,6.8198,6.7935,6.8198,409700.0
2012-07-12 09:50:00,18.17,18.19,18.11,18.16,222200.0,6.816,6.8235,6.7935,6.8123,222200.0
2012-07-12 09:55:00,18.16,18.23,18.16,18.21,190000.0,6.8123,6.8385,6.8123,6.831,190000.0
2012-07-12 10:00:00,18.21,18.26,18.18,18.22,298700.0,6.831,6.8498,6.8198,6.8348,298700.0
2012-07-12 10:05:00,18.21,18.26,18.21,18.24,381200.0,6.831,6.8498,6.831,6.8423,381200.0
2012-07-12 10:10:00,18.24,18.27,18.21,18.25,166800.0,6.8423,6.8536,6.831,6.8461,166800.0
2012-07-12 10:15:00,18.25,18.25,18.21,18.23,188100.0,6.8461,6.8461,6.831,6.8385,188100.0
2012-07-12 10:20:00,18.24,18.29,18.23,18.26,62400.0,6.8423,6.8611,6.8385,6.8498,62400.0
2012-07-12 10:25:00,18.26,18.28,18.23,18.27,287600.0,6.8498,6.8573,6.8385,6.8536,287600.0
2012-07-12 10:30:00,18.27,18.27,18.21,18.22,191700.0,6.8536,6.8536,6.831,6.8348,191700.0
2012-07-12 10:35:00,18.23,18.25,18.15,18.16,114100.0,6.8385,6.8461,6.8085,6.8123,114100.0
2012-07-12 10:40:00,18.16,18.19,18.15,18.18,83500.0,6.8123,6.8235,6.8085,6.8198,83500.0
2012-07-12 10:45:00,18.18,18.2,18.16,18.2,110900.0,6.8198,6.8273,6.8123,6.8273,110900.0
2012-07-12 10:50:00,18.19,18.2,18.16,18.19,119600.0,6.8235,6.8273,6.8123,6.8235,119600.0
2012-07-12 10:55:00,18.2,18.21,18.16,18.2,117400.0,6.8273,6.831,6.8123,6.8273,117400.0
2012-07-12 11:00:00,18.21,18.34,18.21,18.34,307100.0,6.831,6.8798,6.831,6.8798,307100.0
2012-07-12 11:05:00,18.34,18.34,18.27,18.32,222500.0,6.8798,6.8798,6.8536,6.8723,222500.0
2012-07-12 11:10:00,18.32,18.33,18.28,18.31,335800.0,6.8723,6.8761,6.8573,6.8686,335800.0
2012-07-12 11:15:00,18.3,18.32,18.29,18.32,149300.0,6.8648,6.8723,6.8611,6.8723,149300.0
2012-07-12 11:20:00,18.33,18.36,18.32,18.34,129000.0,6.8761,6.8873,6.8723,6.8798,129000.0
2012-07-12 11:25:00,18.34,18.42,18.33,18.42,115500.0,6.8798,6.9098,6.8761,6.9098,115500.0
2012-07-12 11:30:00,18.41,18.47,18.39,18.43,204700.0,6.9061,6.9286,6.8986,6.9136,204700.0
2012-07-12 11:35:00,18.43,18.43,18.36,18.38,76500.0,6.9136,6.9136,6.8873,6.8948,76500.0
2012-07-12 11:40:00,18.38,18.44,18.38,18.43,73600.0,6.8948,6.9173,6.8948,6.9136,73600.0
2012-07-12 11:45:00,18.43,18.47,18.39,18.46,174700.0,6.9136,6.9286,6.8986,6.9248,174700.0
2012-07-12 11:50:00,18.46,18.49,18.43,18.46,119200.0,6.9248,6.9361,6.9136,6.9248,119200.0
2012-07-12 11:55:00,18.46,18.48,18.43,18.48,153200.0,6.9248,6.9323,6.9136,6.9323,153200.0
2012-07-12 12:00:00,18.49,18.53,18.48,18.53,109500.0,6.9361,6.9511,6.9323,6.9511,109500.0
2012-07-12 12:05:00,18.53,18.54,18.47,18.53,115600.0,6.9511,6.9548,6.9286,6.9511,115600.0
2012-07-12 12:10:00,18.52,18.6,18.51,18.58,181400.0,6.9473,6.9773,6.9436,6.9698,181400.0
2012-07-12 12:15:00,18.58,18.59,18.54,18.56,74700.0,6.9698,6.9736,6.9548,6.9623,74700.0
2012-07-12 12:20:00,18.55,18.56,18.53,18.56,66600.0,6.9586,6.9623,6.9511,6.9623,66600.0
2012-07-12 12:25:00,18.56,18.58,18.54,18.58,55000.0,6.9623,6.9698,6.9548,6.9698,55000.0
2012-07-12 12:30:00,18.58,18.59,18.55,18.55,161800.0,6.9698,6.9736,6.9586,6.9586,161800.0
2012-07-12 12:35:00,18.56,18.59,18.54,18.56,127700.0,6.9623,6.9736,6.9548,6.9623,127700.0
2012-07-12 12:40:00,18.57,18.58,18.55,18.57,121800.0,6.9661,6.9698,6.9586,6.9661,121800.0
2012-07-12 12:45:00,18.57,18.58,18.55,18.57,35500.0,6.9661,6.9698,6.9586,6.9661,35500.0
2012-07-12 12:50:00,18.56,18.56,18.53,18.54,69500.0,6.9623,6.9623,6.9511,6.9548,69500.0
2012-07-12 12:55:00,18.54,18.57,18.54,18.54,45500.0,6.9548,6.9661,6.9548,6.9548,45500.0
2012-07-12 13:00:00,18.54,18.57,18.51,18.56,121100.0,6.9548,6.9661,6.9436,6.9623,121100.0
2012-07-12 13:05:00,18.55,18.65,18.55,18.64,108000.0,6.9586,6.9961,6.9586,6.9924,108000.0
2012-07-12 13:10:00,18.65,18.68,18.63,18.66,157200.0,6.9961,7.0074,6.9886,6.9999,157200.0
2012-07-12 13:15:00,18.65,18.68,18.63,18.65,55300.0,6.9961,7.0074,6.9886,6.9961,55300.0
2012-07-12 13:20:00,18.65,18.69,18.64,18.65,56600.0,6.9961,7.0111,6.9924,6.9961,56600.0
2012-07-12 13:25:00,18.65,18.68,18.61,18.63,105100.0,6.9961,7.0074,6.9811,6.9886,105100.0
2012-07-12 13:30:00,18.63,18.64,18.6,18.6,89300.0,6.9886,6.9924,6.9773,6.9773,89300.0
2012-07-12 13:35:00,18.6,18.64,18.59,18.63,82800.0,6.9773,6.9924,6.9736,6.9886,82800.0
2012-07-12 13:40:00,18.62,18.64,18.62,18.62,65600.0,6.9848,6.9924,6.9848,6.9848,65600.0
2012-07-12 13:45:00,18.62,18.66,18.6,18.63,88600.0,6.9848,6.9999,6.9773,6.9886,88600.0
2012-07-12 13:50:00,18.63,18.64,18.58,18.58,58700.0,6.9886,6.9924,6.9698,6.9698,58700.0
2012-07-12 13:55:00,18.59,18.62,18.53,18.56,207700.0,6.9736,6.9848,6.9511,6.9623,207700.0
2012-07-12 14:00:00,18.55,18.57,18.53,18.53,74500.0,6.9586,6.9661,6.9511,6.9511,74500.0
2012-07-12 14:05:00,18.53,18.66,18.52,18.65,152800.0,6.9511,6.9999,6.9473,6.9961,152800.0
2012-07-12 14:10:00,18.65,18.65,18.57,18.59,210300.0,6.9961,6.9961,6.9661,6.9736,210300.0
2012-07-12 14:15:00,18.59,18.62,18.57,18.58,103700.0,6.9736,6.9848,6.9661,6.9698,103700.0
2012-07-12 14:20:00,18.58,18.62,18.58,18.61,65600.0,6.9698,6.9848,6.9698,6.9811,65600.0
2012-07-12 14:25:00,18.61,18.63,18.6,18.61,110200.0,6.9811,6.9886,6.9773,6.9811,110200.0
2012-07-12 14:30:00,18.61,18.64,18.61,18.63,202400.0,6.9811,6.9924,6.9811,6.9886,202400.0
2012-07-12 14:35:00,18.64,18.69,18.63,18.67,130100.0,6.9924,7.0111,6.9886,7.0036,130100.0
2012-07-12 14:40:00,18.67,18.7,18.64,18.67,89100.0,7.0036,7.0149,6.9924,7.0036,89100.0
2012-07-12 14:45:00,18.67,18.67,18.61,18.62,155000.0,7.0036,7.0036,6.9811,6.9848,155000.0
2012-07-12 14:50:00,18.62,18.65,18.61,18.63,80000.0,6.9848,6.9961,6.9811,6.9886,80000.0
2012-07-12 14:55:00,18.63,18.71,18.63,18.7,155200.0,6.9886,7.0186,6.9886,7.0149,155200.0
2012-07-12 15:00:00,18.7,18.77,18.68,18.77,244300.0,7.0149,7.0411,7.0074,7.0411,244300.0
2012-07-12 15:05:00,18.77,18.81,18.76,18.81,166000.0,7.0411,7.0561,7.0374,7.0561,166000.0
2012-07-12 15:10:00,18.81,18.84,18.77,18.78,268500.0,7.0561,7.0674,7.0411,7.0449,268500.0
2012-07-12 15:15:00,18.77,18.81,18.74,18.77,208700.0,7.0411,7.0561,7.0299,7.0411,208700.0
2012-07-12 15:20:00,18.77,18.81,18.74,18.81,235700.0,7.0411,7.0561,7.0299,7.0561,235700.0
2012-07-12 15:25:00,18.81,18.85,18.78,18.78,151200.0,7.0561,7.0711,7.0449,7.0449,151200.0
2012-07-12 15:30:00,18.78,18.85,18.77,18.83,195000.0,7.0449,7.0711,7.0411,7.0636,195000.0
2012-07-12 15:35:00,18.83,18.86,18.8,18.81,234300.0,7.0636,7.0749,7.0524,7.0561,234300.0
2012-07-12 15:40:00,18.82,18.86,18.8,18.86,317100.0,7.0599,7.0749,7.0524,7.0749,317100.0
2012-07-12 15:45:00,18.85,18.86,18.77,18.77,449400.0,7.0711,7.0749,7.0411,7.0411,449400.0
2012-07-12 15:50:00,18.77,18.78,18.7,18.71,502500.0,7.0411,7.0449,7.0149,7.0186,502500.0
2012-07-12 15:55:00,18.7,18.74,18.7,18.72,416500.0,7.0149,7.0299,7.0149,7.0224,416500.0
2012-07-13 09:30:00,19.63,19.8,19.58,19.79,952400.0,7.3637,7.4275,7.345,7.4237,952400.0
2012-07-13 09:35:00,19.79,19.93,19.77,19.91,1326400.0,7.4237,7.4763,7.4162,7.4688,1326400.0
2012-07-13 09:40:00,19.92,19.94,19.83,19.86,730100.0,7.4725,7.48,7.4388,7.45,730100.0
2012-07-13 09:45:00,19.87,19.91,19.78,19.84,508100.0,7.4538,7.4688,7.42,7.4425,508100.0
2012-07-13 09:50:00,19.84,19.87,19.78,19.82,475600.0,7.4425,7.4538,7.42,7.435,475600.0
2012-07-13 09:55:00,19.82,19.93,19.82,19.84,266400.0,7.435,7.4763,7.435,7.4425,266400.0
2012-07-13 10:00:00,19.84,19.88,19.8,19.82,519200.0,7.4425,7.4575,7.4275,7.435,519200.0
2012-07-13 10:05:00,19.82,19.92,19.81,19.84,534300.0,7.435,7.4725,7.4312,7.4425,534300.0
2012-07-13 10:10:00,19.83,19.89,19.83,19.86,449000.0,7.4388,7.4613,7.4388,7.45,449000.0
2012-07-13 10:15:00,19.85,19.86,19.81,19.86,369100.0,7.4463,7.45,7.4312,7.45,369100.0
2012-07-13 10:20:00,19.86,19.88,19.79,19.81,567100.0,7.45,7.4575,7.4237,7.4312,567100.0
2012-07-13 10:25:00,19.81,19.81,19.73,19.78,515700.0,7.4312,7.4312,7.4012,7.42,515700.0
2012-07-13 10:30:00,19.79,19.82,19.75,19.8,398100.0,7.4237,7.435,7.4087,7.4275,398100.0
2012-07-13 10:35:00,19.81,19.84,19.79,19.81,197500.0,7.4312,7.4425,7.4237,7.4312,197500.0
2012-07-13 10:40:00,19.81,19.81,19.75,19.76,272500.0,7.4312,7.4312,7.4087,7.4125,272500.0
2012-07-13 10:45:00,19.76,19.79,19.75,19.78,85400.0,7.4125,7.4237,7.4087,7.42,85400.0
2012-07-13 10:50:00,19.78,19.8,19.78,19.79,38000.0,7.42,7.4275,7.42,7.4237,38000.0
2012-07-13 10:55:00,19.79,19.8,19.75,19.75,123800.0,7.4237,7.4275,7.4087,7.4087,123800.0
2012-07-13 11:00:00,19.75,19.76,19.63,19.67,441900.0,7.4087,7.4125,7.3637,7.3787,441900.0
2012-07-13 11:05:00,19.67,19.73,19.63,19.71,257600.0,7.3787,7.4012,7.3637,7.3937,257600.0
2012-07-13 11:10:00,19.71,19.74,19.68,19.72,210200.0,7.3937,7.405,7.3825,7.3975,210200.0
2012-07-13 11:15:00,19.72,19.72,19.68,19.69,78400.0,7.3975,7.3975,7.3825,7.3862,78400.0
2012-07-13 11:20:00,19.69,19.69,19.65,19.67,122800.0,7.3862,7.3862,7.3712,7.3787,122800.0
2012-07-13 11:25:00,19.67,19.7,19.65,19.68,125200.0,7.3787,7.39,7.3712,7.3825,125200.0
2012-07-13 11:30:00,19.69,19.73,19.68,19.71,118300.0,7.3862,7.4012,7.3825,7.3937,118300.0
2012-07-13 11:35:00,19.7,19.72,19.69,19.71,97900.0,7.39,7.3975,7.3862,7.3937,97900.0
2012-07-13 11:40:00,19.72,19.75,19.71,19.72,112600.0,7.3975,7.4087,7.3937,7.3975,112600.0
2012-07-13 11:45:00,19.73,19.73,19.67,19.68,153200.0,7.4012,7.4012,7.3787,7.3825,153200.0
2012-07-13 11:50:00,19.68,19.69,19.66,19.68,91600.0,7.3825,7.3862,7.375,7.3825,91600.0
2012-07-13 11:55:00,19.68,19.69,19.64,19.69,195200.0,7.3825,7.3862,7.3675,7.3862,195200.0
2012-07-13 12:00:00,19.69,19.74,19.68,19.74,122400.0,7.3862,7.405,7.3825,7.405,122400.0
2012-07-13 12:05:00,19.73,19.74,19.72,19.72,61600.0,7.4012,7.405,7.3975,7.3975,61600.0
2012-07-13 12:10:00,19.73,19.73,19.7,19.71,173500.0,7.4012,7.4012,7.39,7.3937,173500.0
2012-07-13 12:15:00,19.72,19.73,19.7,19.71,45400.0,7.3975,7.4012,7.39,7.3937,45400.0
2012-07-13 12:20:00,19.7,19.71,19.68,19.71,99900.0,7.39,7.3937,7.3825,7.3937,99900.0
2012-07-13 12:25:00,19.71,19.74,19.7,19.72,52300.0,7.3937,7.405,7.39,7.3975,52300.0
2012-07-13 12:30:00,19.71,19.73,19.7,19.71,71000.0,7.3937,7.4012,7.39,7.3937,71000.0
2012-07-13 12:35:00,19.71,19.73,19.7,19.71,130700.0,7.3937,7.4012,7.39,7.3937,130700.0
2012-07-13 12:40:00,19.72,19.73,19.71,19.71,31900.0,7.3975,7.4012,7.3937,7.3937,31900.0
2012-07-13 12:45:00,19.71,19.74,19.71,19.72,87100.0,7.3937,7.405,7.3937,7.3975,87100.0
2012-07-13 12:50:00,19.71,19.73,19.7,19.72,72800.0,7.3937,7.4012,7.39,7.3975,72800.0
2012-07-13 12:55:00,19.72,19.74,19.72,19.73,42700.0,7.3975,7.405,7.3975,7.4012,42700.0
2012-07-13 13:00:00,19.74,19.75,19.73,19.74,51800.0,7.405,7.4087,7.4012,7.405,51800.0
2012-07-13 13:05:00,19.75,19.76,19.73,19.75,400700.0,7.4087,7.4125,7.4012,7.4087,400700.0
2012-07-13 13:10:00,19.75,19.76,19.73,19.76,244800.0,7.4087,7.4125,7.4012,7.4125,244800.0
2012-07-13 13:15:00,19.76,19.78,19.73,19.77,147900.0,7.4125,7.42,7.4012,7.4162,147900.0
2012-07-13 13:20:00,19.78,19.8,19.75,19.78,124200.0,7.42,7.4275,7.4087,7.42,124200.0
2012-07-13 13:25:00,19.78,19.8,19.77,19.8,121800.0,7.42,7.4275,7.4162,7.4275,121800.0
2012-07-13 13:30:00,19.8,19.83,19.79,19.8,200500.0,7.4275,7.4388,7.4237,7.4275,200500.0
2012-07-13 13:35:00,19.8,19.83,19.8,19.82,81400.0,7.4275,7.4388,7.4275,7.435,81400.0
2012-07-13 13:40:00,19.82,19.85,19.8,19.84,161000.0,7.435,7.4463,7.4275,7.4425,161000.0
2012-07-13 13:45:00,19.85,19.85,19.81,19.82,123000.0,7.4463,7.4463,7.4312,7.435,123000.0
2012-07-13 13:50:00,19.83,19.85,19.82,19.85,99300.0,7.4388,7.4463,7.435,7.4463,99300.0
2012-07-13 13:55:00,19.85,19.85,19.81,19.82,103700.0,7.4463,7.4463,7.4312,7.435,103700.0
2012-07-13 14:00:00,19.82,19.82,19.74,19.74,200200.0,7.435,7.435,7.405,7.405,200200.0
2012-07-13 14:05:00,19.74,19.78,19.73,19.73,167200.0,7.405,7.42,7.4012,7.4012,167200.0
2012-07-13 14:10:00,19.73,19.75,19.71,19.73,159200.0,7.4012,7.4087,7.3937,7.4012,159200.0
2012-07-13 14:15:00,19.73,19.75,19.71,19.75,124500.0,7.4012,7.4087,7.3937,7.4087,124500.0
2012-07-13 14:20:00,19.75,19.77,19.74,19.75,83100.0,7.4087,7.4162,7.405,7.4087,83100.0
2012-07-13 14:25:00,19.75,19.76,19.73,19.73,159500.0,7.4087,7.4125,7.4012,7.4012,159500.0
2012-07-13 14:30:00,19.73,19.77,19.72,19.77,155100.0,7.4012,7.4162,7.3975,7.4162,155100.0
2012-07-13 14:35:00,19.77,19.8,19.76,19.78,178300.0,7.4162,7.4275,7.4125,7.42,178300.0
2012-07-13 14:40:00,19.78,19.8,19.77,19.79,220100.0,7.42,7.4275,7.4162,7.4237,220100.0
2012-07-13 14:45:00,19.8,19.8,19.78,19.8,77100.0,7.4275,7.4275,7.42,7.4275,77100.0
2012-07-13 14:50:00,19.8,19.82,19.78,19.82,195300.0,7.4275,7.435,7.42,7.435,195300.0
2012-07-13 14:55:00,19.82,19.85,19.8,19.85,156400.0,7.435,7.4463,7.4275,7.4463,156400.0
2012-07-13 15:00:00,19.85,19.9,19.84,19.88,219000.0,7.4463,7.465,7.4425,7.4575,219000.0
2012-07-13 15:05:00,19.88,19.9,19.86,19.9,124000.0,7.4575,7.465,7.45,7.465,124000.0
2012-07-13 15:10:00,19.9,19.93,19.89,19.91,123200.0,7.465,7.4763,7.4613,7.4688,123200.0
2012-07-13 15:15:00,19.9,19.91,19.84,19.86,148200.0,7.465,7.4688,7.4425,7.45,148200.0
2012-07-13 15:20:00,19.86,19.91,19.84,19.85,275200.0,7.45,7.4688,7.4425,7.4463,275200.0
2012-07-13 15:25:00,19.85,19.88,19.83,19.85,226400.0,7.4463,7.4575,7.4388,7.4463,226400.0
2012-07-13 15:30:00,19.85,19.87,19.8,19.81,359900.0,7.4463,7.4538,7.4275,7.4312,359900.0
2012-07-13 15:35:00,19.81,19.85,19.8,19.82,214300.0,7.4312,7.4463,7.4275,7.435,214300.0
2012-07-13 15:40:00,19.82,19.87,19.81,19.86,615900.0,7.435,7.4538,7.4312,7.45,615900.0
2012-07-13 15:45:00,19.86,19.88,19.8,19.85,679500.0,7.45,7.4575,7.4275,7.4463,679500.0
2012-07-13 15:50:00,19.85,19.85,19.8,19.8,645400.0,7.4463,7.4463,7.4275,7.4275,645400.0
2012-07-13 15:55:00,19.81,19.84,19.8,19.82,629700.0,7.4312,7.4425,7.4275,7.435,629700.0
2012-07-16 09:30:00,19.93,20.07,19.91,20.04,725400.0,7.4763,7.5288,7.4688,7.5175,725400.0
2012-07-16 09:35:00,20.03,20.04,19.93,19.98,245700.0,7.5138,7.5175,7.4763,7.495,245700.0
2012-07-16 09:40:00,19.98,20.0,19.95,19.97,401300.0,7.495,7.5025,7.4838,7.4913,401300.0
2012-07-16 09:45:00,19.97,19.99,19.92,19.92,440800.0,7.4913,7.4988,7.4725,7.4725,440800.0
2012-07-16 09:50:00,19.92,19.92,19.88,19.89,529800.0,7.4725,7.4725,7.4575,7.4613,529800.0
2012-07-16 09:55:00,19.89,19.89,19.74,19.76,615300.0,7.4613,7.4613,7.405,7.4125,615300.0
2012-07-16 10:00:00,19.75,19.8,19.71,19.73,404400.0,7.4087,7.4275,7.3937,7.4012,404400.0
2012-07-16 10:05:00,19.73,19.74,19.6,19.63,486000.0,7.4012,7.405,7.3525,7.3637,486000.0
2012-07-16 10:10:00,19.64,19.68,19.62,19.62,287200.0,7.3675,7.3825,7.36,7.36,287200.0
2012-07-16 10:15:00,19.62,19.66,19.62,19.64,244400.0,7.36,7.375,7.36,7.3675,244400.0
2012-07-16 10:20:00,19.64,19.68,19.62,19.67,221100.0,7.3675,7.3825,7.36,7.3787,221100.0
2012-07-16 10:25:00,19.67,19.71,19.67,19.69,283400.0,7.3787,7.3937,7.3787,7.3862,283400.0
2012-07-16 10:30:00,19.7,19.71,19.67,19.69,178800.0,7.39,7.3937,7.3787,7.3862,178800.0
2012-07-16 10:35:00,19.7,19.76,19.68,19.72,316800.0,7.39,7.4125,7.3825,7.3975,316800.0
2012-07-16 10:40:00,19.73,19.77,19.71,19.76,299700.0,7.4012,7.4162,7.3937,7.4125,299700.0
2012-07-16 10:45:00,19.76,19.76,19.69,19.71,544900.0,7.4125,7.4125,7.3862,7.3937,544900.0
2012-07-16 10:50:00,19.71,19.73,19.68,19.69,117700.0,7.3937,7.4012,7.3825,7.3862,117700.0
2012-07-16 10:55:00,19.69,19.7,19.66,19.69,107200.0,7.3862,7.39,7.375,7.3862,107200.0
2012-07-16 11:00:00,19.7,19.71,19.66,19.68,150200.0,7.39,7.3937,7.375,7.3825,150200.0
2012-07-16 11:05:00,19.68,19.7,19.66,19.66,97300.0,7.3825,7.39,7.375,7.375,97300.0
2012-07-16 11:10:00,19.67,19.71,19.63,19.69,260400.0,7.3787,7.3937,7.3637,7.3862,260400.0
2012-07-16 11:15:00,19.7,19.72,19.68,19.71,155700.0,7.39,7.3975,7.3825,7.3937,155700.0
2012-07-16 11:20:00,19.71,19.71,19.67,19.69,301900.0,7.3937,7.3937,7.3787,7.3862,301900.0
2012-07-16 11:25:00,19.69,19.7,19.56,19.56,294400.0,7.3862,7.39,7.3375,7.3375,294400.0
2012-07-16 11:30:00,19.56,19.6,19.51,19.53,298000.0,7.3375,7.3525,7.3187,7.3262,298000.0
2012-07-16 11:35:00,19.54,19.54,19.5,19.53,167900.0,7.33,7.33,7.315,7.3262,167900.0
2012-07-16 11:40:00,19.53,19.56,19.51,19.51,169500.0,7.3262,7.3375,7.3187,7.3187,169500.0
2012-07-16 11:45:00,19.5,19.52,19.5,19.5,135100.0,7.315,7.3225,7.315,7.315,135100.0
2012-07-16 11:50:00,19.5,19.55,19.5,19.53,164300.0,7.315,7.3337,7.315,7.3262,164300.0
2012-07-16 11:55:00,19.52,19.55,19.51,19.55,108600.0,7.3225,7.3337,7.3187,7.3337,108600.0
2012-07-16 12:00:00,19.55,19.55,19.51,19.51,157500.0,7.3337,7.3337,7.3187,7.3187,157500.0
2012-07-16 12:05:00,19.51,19.53,19.51,19.51,104400.0,7.3187,7.3262,7.3187,7.3187,104400.0
2012-07-16 12:10:00,19.51,19.51,19.38,19.4,370900.0,7.3187,7.3187,7.2699,7.2774,370900.0
2012-07-16 12:15:00,19.39,19.42,19.37,19.41,114300.0,7.2737,7.2849,7.2662,7.2812,114300.0
2012-07-16 12:20:00,19.41,19.48,19.41,19.45,130000.0,7.2812,7.3075,7.2812,7.2962,130000.0
2012-07-16 12:25:00,19.45,19.46,19.43,19.43,110400.0,7.2962,7.3,7.2887,7.2887,110400.0
2012-07-16 12:30:00,19.43,19.43,19.36,19.37,104700.0,7.2887,7.2887,7.2624,7.2662,104700.0
2012-07-16 12:35:00,19.37,19.39,19.35,19.37,163200.0,7.2662,7.2737,7.2587,7.2662,163200.0
2012-07-16 12:40:00,19.38,19.39,19.35,19.37,117400.0,7.2699,7.2737,7.2587,7.2662,117400.0
2012-07-16 12:45:00,19.37,19.37,19.33,19.33,54100.0,7.2662,7.2662,7.2512,7.2512,54100.0
2012-07-16 12:50:00,19.33,19.36,19.32,19.36,85900.0,7.2512,7.2624,7.2474,7.2624,85900.0
2012-07-16 12:55:00,19.36,19.41,19.36,19.39,51600.0,7.2624,7.2812,7.2624,7.2737,51600.0
2012-07-16 13:00:00,19.39,19.41,19.37,19.39,122600.0,7.2737,7.2812,7.2662,7.2737,122600.0
2012-07-16 13:05:00,19.38,19.39,19.37,19.39,63500.0,7.2699,7.2737,7.2662,7.2737,63500.0
2012-07-16 13:10:00,19.38,19.4,19.38,19.39,63700.0,7.2699,7.2774,7.2699,7.2737,63700.0
2012-07-16 13:15:00,19.39,19.41,19.37,19.41,128200.0,7.2737,7.2812,7.2662,7.2812,128200.0
2012-07-16 13:20:00,19.41,19.43,19.38,19.43,119500.0,7.2812,7.2887,7.2699,7.2887,119500.0
2012-07-16 13:25:00,19.43,19.5,19.43,19.5,136300.0,7.2887,7.315,7.2887,7.315,136300.0
2012-07-16 13:30:00,19.5,19.52,19.48,19.5,57800.0,7.315,7.3225,7.3075,7.315,57800.0
2012-07-16 13:35:00,19.5,19.52,19.47,19.5,212700.0,7.315,7.3225,7.3037,7.315,212700.0
2012-07-16 13:40:00,19.49,19.52,19.47,19.5,123800.0,7.3112,7.3225,7.3037,7.315,123800.0
2012-07-16 13:45:00,19.5,19.58,19.5,19.56,197200.0,7.315,7.345,7.315,7.3375,197200.0
2012-07-16 13:50:00,19.56,19.58,19.55,19.56,52400.0,7.3375,7.345,7.3337,7.3375,52400.0
2012-07-16 13:55:00,19.56,19.62,19.55,19.61,62100.0,7.3375,7.36,7.3337,7.3562,62100.0
2012-07-16 14:00:00,19.61,19.64,19.59,19.6,176300.0,7.3562,7.3675,7.3487,7.3525,176300.0
2012-07-16 14:05:00,19.61,19.62,19.57,19.61,210100.0,7.3562,7.36,7.3412,7.3562,210100.0
2012-07-16 14:10:00,19.62,19.62,19.6,19.61,215800.0,7.36,7.36,7.3525,7.3562,215800.0
2012-07-16 14:15:00,19.61,19.68,19.59,19.66,309800.0,7.3562,7.3825,7.3487,7.375,309800.0
2012-07-16 14:20:00,19.66,19.67,19.62,19.63,131200.0,7.375,7.3787,7.36,7.3637,131200.0
2012-07-16 14:25:00,19.64,19.65,19.62,19.63,173600.0,7.3675,7.3712,7.36,7.3637,173600.0
2012-07-16 14:30:00,19.64,19.66,19.62,19.62,318900.0,7.3675,7.375,7.36,7.36,318900.0
2012-07-16 14:35:00,19.62,19.63,19.6,19.61,63200.0,7.36,7.3637,7.3525,7.3562,63200.0
2012-07-16 14:40:00,19.6,19.63,19.58,19.59,83200.0,7.3525,7.3637,7.345,7.3487,83200.0
2012-07-16 14:45:00,19.6,19.61,19.58,19.59,62500.0,7.3525,7.3562,7.345,7.3487,62500.0
2012-07-16 14:50:00,19.6,19.62,19.57,19.6,202000.0,7.3525,7.36,7.3412,7.3525,202000.0
2012-07-16 14:55:00,19.61,19.62,19.59,19.62,216100.0,7.3562,7.36,7.3487,7.36,216100.0
2012-07-16 15:00:00,19.61,19.65,19.6,19.65,200900.0,7.3562,7.3712,7.3525,7.3712,200900.0
2012-07-16 15:05:00,19.65,19.7,19.64,19.67,346300.0,7.3712,7.39,7.3675,7.3787,346300.0
2012-07-16 15:10:00,19.67,19.71,19.65,19.71,135900.0,7.3787,7.3937,7.3712,7.3937,135900.0
2012-07-16 15:15:00,19.71,19.76,19.69,19.75,793500.0,7.3937,7.4125,7.3862,7.4087,793500.0
2012-07-16 15:20:00,19.74,19.77,19.71,19.77,359200.0,7.405,7.4162,7.3937,7.4162,359200.0
2012-07-16 15:25:00,19.77,19.77,19.73,19.75,293500.0,7.4162,7.4162,7.4012,7.4087,293500.0
2012-07-16 15:30:00,19.74,19.75,19.67,19.71,193500.0,7.405,7.4087,7.3787,7.3937,193500.0
2012-07-16 15:35:00,19.71,19.71,19.57,19.59,333500.0,7.3937,7.3937,7.3412,7.3487,333500.0
2012-07-16 15:40:00,19.58,19.65,19.58,19.64,282100.0,7.345,7.3712,7.345,7.3675,282100.0
2012-07-16 15:45:00,19.63,19.65,19.59,19.61,280800.0,7.3637,7.3712,7.3487,7.3562,280800.0
2012-07-16 15:50:00,19.61,19.64,19.6,19.64,210200.0,7.3562,7.3675,7.3525,7.3675,210200.0
2012-07-16 15:55:00,19.64,19.64,19.6,19.62,646000.0,7.3675,7.3675,7.3525,7.36,646000.0
2012-07-17 09:30:00,19.73,19.78,19.68,19.73,504900.0,7.4012,7.42,7.3825,7.4012,504900.0
2012-07-17 09:35:00,19.74,19.77,19.72,19.72,279700.0,7.405,7.4162,7.3975,7.3975,279700.0
2012-07-17 09:40:00,19.73,19.74,19.65,19.71,131100.0,7.4012,7.405,7.3712,7.3937,131100.0
2012-07-17 09:45:00,19.7,19.74,19.67,19.73,575000.0,7.39,7.405,7.3787,7.4012,575000.0
2012-07-17 09:50:00,19.72,19.72,19.63,19.64,637700.0,7.3975,7.3975,7.3637,7.3675,637700.0
2012-07-17 09:55:00,19.64,19.71,19.64,19.7,127300.0,7.3675,7.3937,7.3675,7.39,127300.0
2012-07-17 10:00:00,19.7,19.7,19.46,19.53,500800.0,7.39,7.39,7.3,7.3262,500800.0
2012-07-17 10:05:00,19.53,19.63,19.5,19.6,289400.0,7.3262,7.3637,7.315,7.3525,289400.0
2012-07-17 10:10:00,19.59,19.66,19.58,19.63,676900.0,7.3487,7.375,7.345,7.3637,676900.0
2012-07-17 10:15:00,19.62,19.62,19.51,19.54,273200.0,7.36,7.36,7.3187,7.33,273200.0
2012-07-17 10:20:00,19.53,19.61,19.52,19.61,548900.0,7.3262,7.3562,7.3225,7.3562,548900.0
2012-07-17 10:25:00,19.61,19.64,19.57,19.59,226900.0,7.3562,7.3675,7.3412,7.3487,226900.0
2012-07-17 10:30:00,19.59,19.63,19.56,19.56,354300.0,7.3487,7.3637,7.3375,7.3375,354300.0
2012-07-17 10:35:00,19.57,19.58,19.42,19.42,459600.0,7.3412,7.345,7.2849,7.2849,459600.0
2012-07-17 10:40:00,19.42,19.42,19.35,19.41,195600.0,7.2849,7.2849,7.2587,7.2812,195600.0
2012-07-17 10:45:00,19.41,19.42,19.33,19.41,273700.0,7.2812,7.2849,7.2512,7.2812,273700.0
2012-07-17 10:50:00,19.42,19.47,19.39,19.44,132100.0,7.2849,7.3037,7.2737,7.2925,132100.0
2012-07-17 10:55:00,19.44,19.44,19.39,19.44,221900.0,7.2925,7.2925,7.2737,7.2925,221900.0
2012-07-17 11:00:00,19.44,19.49,19.43,19.47,168500.0,7.2925,7.3112,7.2887,7.3037,168500.0
2012-07-17 11:05:00,19.47,19.52,19.47,19.49,190700.0,7.3037,7.3225,7.3037,7.3112,190700.0
2012-07-17 11:10:00,19.5,19.54,19.49,19.5,139100.0,7.315,7.33,7.3112,7.315,139100.0
2012-07-17 11:15:00,19.5,19.51,19.45,19.46,102000.0,7.315,7.3187,7.2962,7.3,102000.0
2012-07-17 11:20:00,19.46,19.51,19.46,19.49,102900.0,7.3,7.3187,7.3,7.3112,102900.0
2012-07-17 11:25:00,19.48,19.52,19.46,19.49,129900.0,7.3075,7.3225,7.3,7.3112,129900.0
2012-07-17 11:30:00,19.49,19.51,19.46,19.49,184800.0,7.3112,7.3187,7.3,7.3112,184800.0
2012-07-17 11:35:00,19.49,19.58,19.48,19.56,109100.0,7.3112,7.345,7.3075,7.3375,109100.0
2012-07-17 11:40:00,19.55,19.61,19.54,19.6,94100.0,7.3337,7.3562,7.33,7.3525,94100.0
2012-07-17 11:45:00,19.6,19.62,19.57,19.6,55700.0,7.3525,7.36,7.3412,7.3525,55700.0
2012-07-17 11:50:00,19.6,19.6,19.55,19.59,66900.0,7.3525,7.3525,7.3337,7.3487,66900.0
2012-07-17 11:55:00,19.58,19.61,19.57,19.6,141200.0,7.345,7.3562,7.3412,7.3525,141200.0
2012-07-17 12:00:00,19.6,19.65,19.6,19.64,179500.0,7.3525,7.3712,7.3525,7.3675,179500.0
2012-07-17 12:05:00,19.64,19.67,19.64,19.64,123000.0,7.3675,7.3787,7.3675,7.3675,123000.0
2012-07-17 12:10:00,19.65,19.65,19.62,19.62,102400.0,7.3712,7.3712,7.36,7.36,102400.0
2012-07-17 12:15:00,19.62,19.66,19.62,19.63,67800.0,7.36,7.375,7.36,7.3637,67800.0
2012-07-17 12:20:00,19.63,19.71,19.63,19.68,119700.0,7.3637,7.3937,7.3637,7.3825,119700.0
2012-07-17 12:25:00,19.68,19.7,19.67,19.68,100100.0,7.3825,7.39,7.3787,7.3825,100100.0
2012-07-17 12:30:00,19.68,19.75,19.68,19.7,149900.0,7.3825,7.4087,7.3825,7.39,149900.0
2012-07-17 12:35:00,19.69,19.7,19.64,19.64,66700.0,7.3862,7.39,7.3675,7.3675,66700.0
2012-07-17 12:40:00,19.64,19.65,19.62,19.64,73700.0,7.3675,7.3712,7.36,7.3675,73700.0
2012-07-17 12:45:00,19.65,19.65,19.58,19.59,188400.0,7.3712,7.3712,7.345,7.3487,188400.0
2012-07-17 12:50:00,19.59,19.59,19.55,19.55,33800.0,7.3487,7.3487,7.3337,7.3337,33800.0
2012-07-17 12:55:00,19.55,19.55,19.52,19.52,38600.0,7.3337,7.3337,7.3225,7.3225,38600.0
2012-07-17 13:00:00,19.52,19.58,19.52,19.58,30800.0,7.3225,7.345,7.3225,7.345,30800.0
2012-07-17 13:05:00,19.58,19.61,19.55,19.58,78700.0,7.345,7.3562,7.3337,7.345,78700.0
2012-07-17 13:10:00,19.58,19.62,19.58,19.62,47500.0,7.345,7.36,7.345,7.36,47500.0
2012-07-17 13:15:00,19.61,19.67,19.61,19.64,106700.0,7.3562,7.3787,7.3562,7.3675,106700.0
2012-07-17 13:20:00,19.64,19.69,19.62,19.69,94600.0,7.3675,7.3862,7.36,7.3862,94600.0
2012-07-17 13:25:00,19.7,19.71,19.66,19.66,117200.0,7.39,7.3937,7.375,7.375,117200.0
2012-07-17 13:30:00,19.67,19.7,19.66,19.68,77600.0,7.3787,7.39,7.375,7.3825,77600.0
2012-07-17 13:35:00,19.69,19.71,19.65,19.65,206600.0,7.3862,7.3937,7.3712,7.3712,206600.0
2012-07-17 13:40:00,19.65,19.67,19.63,19.63,154400.0,7.3712,7.3787,7.3637,7.3637,154400.0
2012-07-17 13:45:00,19.64,19.64,19.6,19.64,39700.0,7.3675,7.3675,7.3525,7.3675,39700.0
2012-07-17 13:50:00,19.64,19.65,19.6,19.61,122600.0,7.3675,7.3712,7.3525,7.3562,122600.0
2012-07-17 13:55:00,19.6,19.6,19.57,19.58,129100.0,7.3525,7.3525,7.3412,7.345,129100.0
2012-07-17 14:00:00,19.58,19.59,19.53,19.58,148300.0,7.345,7.3487,7.3262,7.345,148300.0
2012-07-17 14:05:00,19.59,19.62,19.58,19.61,209900.0,7.3487,7.36,7.345,7.3562,209900.0
2012-07-17 14:10:00,19.6,19.62,19.58,19.6,183900.0,7.3525,7.36,7.345,7.3525,183900.0
2012-07-17 14:15:00,19.59,19.59,19.54,19.57,162100.0,7.3487,7.3487,7.33,7.3412,162100.0
2012-07-17 14:20:00,19.58,19.61,19.57,19.59,148100.0,7.345,7.3562,7.3412,7.3487,148100.0
2012-07-17 14:25:00,19.6,19.6,19.57,19.6,139800.0,7.3525,7.3525,7.3412,7.3525,139800.0
2012-07-17 14:30:00,19.6,19.63,19.59,19.61,234600.0,7.3525,7.3637,7.3487,7.3562,234600.0
2012-07-17 14:35:00,19.61,19.62,19.55,19.55,243300.0,7.3562,7.36,7.3337,7.3337,243300.0
2012-07-17 14:40:00,19.56,19.58,19.52,19.54,288800.0,7.3375,7.345,7.3225,7.33,288800.0
2012-07-17 14:45:00,19.55,19.56,19.53,19.54,120600.0,7.3337,7.3375,7.3262,7.33,120600.0
2012-07-17 14:50:00,19.54,19.56,19.54,19.55,171300.0,7.33,7.3375,7.33,7.3337,171300.0
2012-07-17 14:55:00,19.55,19.57,19.53,19.54,526500.0,7.3337,7.3412,7.3262,7.33,526500.0
2012-07-17 15:00:00,19.54,19.59,19.54,19.58,253500.0,7.33,7.3487,7.33,7.345,253500.0
2012-07-17 15:05:00,19.57,19.6,19.55,19.6,94300.0,7.3412,7.3525,7.3337,7.3525,94300.0
2012-07-17 15:10:00,19.6,19.63,19.59,19.6,303800.0,7.3525,7.3637,7.3487,7.3525,303800.0
2012-07-17 15:15:00,19.6,19.66,19.6,19.64,262400.0,7.3525,7.375,7.3525,7.3675,262400.0
2012-07-17 15:20:00,19.64,19.69,19.64,19.68,250100.0,7.3675,7.3862,7.3675,7.3825,250100.0
2012-07-17 15:25:00,19.68,19.68,19.61,19.61,255400.0,7.3825,7.3825,7.3562,7.3562,255400.0
2012-07-17 15:30:00,19.62,19.62,19.59,19.61,362900.0,7.36,7.36,7.3487,7.3562,362900.0
2012-07-17 15:35:00,19.61,19.61,19.53,19.55,307200.0,7.3562,7.3562,7.3262,7.3337,307200.0
2012-07-17 15:40:00,19.55,19.57,19.53,19.55,301900.0,7.3337,7.3412,7.3262,7.3337,301900.0
2012-07-17 15:45:00,19.55,19.57,19.54,19.56,459600.0,7.3337,7.3412,7.33,7.3375,459600.0
2012-07-17 15:50:00,19.55,19.56,19.52,19.52,866200.0,7.3337,7.3375,7.3225,7.3225,866200.0
2012-07-17 15:55:00,19.53,19.57,19.5,19.56,746800.0,7.3262,7.3412,7.315,7.3375,746800.0
2012-07-18 09:30:00,19.46,19.49,19.38,19.44,271300.0,7.3,7.3112,7.2699,7.2925,271300.0
2012-07-18 09:35:00,19.43,19.45,19.35,19.36,166800.0,7.2887,7.2962,7.2587,7.2624,166800.0
2012-07-18 09:40:00,19.36,19.48,19.36,19.45,113300.0,7.2624,7.3075,7.2624,7.2962,113300.0
2012-07-18 09:45:00,19.46,19.47,19.39,19.4,80500.0,7.3,7.3037,7.2737,7.2774,80500.0
2012-07-18 09:50:00,19.4,19.45,19.37,19.44,97100.0,7.2774,7.2962,7.2662,7.2925,97100.0
2012-07-18 09:55:00,19.44,19.52,19.4,19.43,92200.0,7.2925,7.3225,7.2774,7.2887,92200.0
2012-07-18 10:00:00,19.42,19.55,19.4,19.55,190700.0,7.2849,7.3337,7.2774,7.3337,190700.0
2012-07-18 10:05:00,19.56,19.58,19.52,19.53,192600.0,7.3375,7.345,7.3225,7.3262,192600.0
2012-07-18 10:10:00,19.54,19.62,19.53,19.57,436200.0,7.33,7.36,7.3262,7.3412,436200.0
2012-07-18 10:15:00,19.57,19.61,19.54,19.55,139400.0,7.3412,7.3562,7.33,7.3337,139400.0
2012-07-18 10:20:00,19.55,19.56,19.49,19.51,99000.0,7.3337,7.3375,7.3112,7.3187,99000.0
2012-07-18 10:25:00,19.52,19.56,19.52,19.54,97600.0,7.3225,7.3375,7.3225,7.33,97600.0
2012-07-18 10:30:00,19.54,19.56,19.47,19.49,127600.0,7.33,7.3375,7.3037,7.3112,127600.0
2012-07-18 10:35:00,19.49,19.56,19.48,19.54,190200.0,7.3112,7.3375,7.3075,7.33,190200.0
2012-07-18 10:40:00,19.54,19.58,19.53,19.57,414100.0,7.33,7.345,7.3262,7.3412,414100.0
2012-07-18 10:45:00,19.57,19.58,19.52,19.56,121900.0,7.3412,7.345,7.3225,7.3375,121900.0
2012-07-18 10:50:00,19.55,19.57,19.52,19.55,200700.0,7.3337,7.3412,7.3225,7.3337,200700.0
2012-07-18 10:55:00,19.55,19.56,19.52,19.52,296400.0,7.3337,7.3375,7.3225,7.3225,296400.0
2012-07-18 11:00:00,19.53,19.55,19.51,19.51,84100.0,7.3262,7.3337,7.3187,7.3187,84100.0
2012-07-18 11:05:00,19.52,19.52,19.48,19.51,208000.0,7.3225,7.3225,7.3075,7.3187,208000.0
2012-07-18 11:10:00,19.51,19.54,19.49,19.54,146900.0,7.3187,7.33,7.3112,7.33,146900.0
2012-07-18 11:15:00,19.54,19.56,19.52,19.54,156600.0,7.33,7.3375,7.3225,7.33,156600.0
2012-07-18 11:20:00,19.54,19.56,19.54,19.55,363800.0,7.33,7.3375,7.33,7.3337,363800.0
2012-07-18 11:25:00,19.54,19.56,19.53,19.54,190900.0,7.33,7.3375,7.3262,7.33,190900.0
2012-07-18 11:30:00,19.55,19.56,19.51,19.51,145300.0,7.3337,7.3375,7.3187,7.3187,145300.0
2012-07-18 11:35:00,19.52,19.56,19.51,19.55,113100.0,7.3225,7.3375,7.3187,7.3337,113100.0
2012-07-18 11:40:00,19.55,19.56,19.54,19.54,125100.0,7.3337,7.3375,7.33,7.33,125100.0
2012-07-18 11:45:00,19.54,19.56,19.53,19.54,197700.0,7.33,7.3375,7.3262,7.33,197700.0
2012-07-18 11:50:00,19.55,19.55,19.52,19.52,119000.0,7.3337,7.3337,7.3225,7.3225,119000.0
2012-07-18 11:55:00,19.52,19.52,19.48,19.48,54700.0,7.3225,7.3225,7.3075,7.3075,54700.0
2012-07-18 12:00:00,19.48,19.53,19.48,19.5,100600.0,7.3075,7.3262,7.3075,7.315,100600.0
2012-07-18 12:05:00,19.5,19.54,19.49,19.53,77900.0,7.315,7.33,7.3112,7.3262,77900.0
2012-07-18 12:10:00,19.53,19.56,19.53,19.56,114800.0,7.3262,7.3375,7.3262,7.3375,114800.0
2012-07-18 12:15:00,19.56,19.56,19.54,19.55,121500.0,7.3375,7.3375,7.33,7.3337,121500.0
2012-07-18 12:20:00,19.55,19.55,19.51,19.52,88500.0,7.3337,7.3337,7.3187,7.3225,88500.0
2012-07-18 12:25:00,19.52,19.55,19.52,19.54,68200.0,7.3225,7.3337,7.3225,7.33,68200.0
2012-07-18 12:30:00,19.55,19.58,19.54,19.54,89900.0,7.3337,7.345,7.33,7.33,89900.0
2012-07-18 12:35:00,19.53,19.55,19.53,19.54,37900.0,7.3262,7.3337,7.3262,7.33,37900.0
2012-07-18 12:40:00,19.55,19.55,19.53,19.54,58300.0,7.3337,7.3337,7.3262,7.33,58300.0
2012-07-18 12:45:00,19.55,19.56,19.53,19.54,142900.0,7.3337,7.3375,7.3262,7.33,142900.0
2012-07-18 12:50:00,19.54,19.56,19.52,19.53,106000.0,7.33,7.3375,7.3225,7.3262,106000.0
2012-07-18 12:55:00,19.54,19.55,19.53,19.54,16000.0,7.33,7.3337,7.3262,7.33,16000.0
2012-07-18 13:00:00,19.54,19.56,19.52,19.52,30800.0,7.33,7.3375,7.3225,7.3225,30800.0
2012-07-18 13:05:00,19.53,19.55,19.52,19.54,57400.0,7.3262,7.3337,7.3225,7.33,57400.0
2012-07-18 13:10:00,19.55,19.58,19.54,19.57,75100.0,7.3337,7.345,7.33,7.3412,75100.0
2012-07-18 13:15:00,19.57,19.59,19.55,19.55,37500.0,7.3412,7.3487,7.3337,7.3337,37500.0
2012-07-18 13:20:00,19.55,19.59,19.55,19.59,38300.0,7.3337,7.3487,7.3337,7.3487,38300.0
2012-07-18 13:25:00,19.58,19.6,19.55,19.57,57900.0,7.345,7.3525,7.3337,7.3412,57900.0
2012-07-18 13:30:00,19.56,19.57,19.53,19.54,109500.0,7.3375,7.3412,7.3262,7.33,109500.0
2012-07-18 13:35:00,19.54,19.54,19.51,19.51,38500.0,7.33,7.33,7.3187,7.3187,38500.0
2012-07-18 13:40:00,19.52,19.55,19.51,19.52,41200.0,7.3225,7.3337,7.3187,7.3225,41200.0
2012-07-18 13:45:00,19.52,19.55,19.51,19.52,42900.0,7.3225,7.3337,7.3187,7.3225,42900.0
2012-07-18 13:50:00,19.51,19.53,19.48,19.51,51400.0,7.3187,7.3262,7.3075,7.3187,51400.0
2012-07-18 13:55:00,19.52,19.56,19.5,19.56,90200.0,7.3225,7.3375,7.315,7.3375,90200.0
2012-07-18 14:00:00,19.56,19.56,19.53,19.54,76100.0,7.3375,7.3375,7.3262,7.33,76100.0
2012-07-18 14:05:00,19.55,19.57,19.54,19.55,63200.0,7.3337,7.3412,7.33,7.3337,63200.0
2012-07-18 14:10:00,19.55,19.56,19.54,19.54,35800.0,7.3337,7.3375,7.33,7.33,35800.0
2012-07-18 14:15:00,19.54,19.57,19.53,19.56,54000.0,7.33,7.3412,7.3262,7.3375,54000.0
2012-07-18 14:20:00,19.55,19.59,19.55,19.57,56000.0,7.3337,7.3487,7.3337,7.3412,56000.0
2012-07-18 14:25:00,19.58,19.61,19.57,19.58,133500.0,7.345,7.3562,7.3412,7.345,133500.0
2012-07-18 14:30:00,19.59,19.59,19.55,19.56,59000.0,7.3487,7.3487,7.3337,7.3375,59000.0
2012-07-18 14:35:00,19.57,19.59,19.54,19.55,57700.0,7.3412,7.3487,7.33,7.3337,57700.0
2012-07-18 14:40:00,19.55,19.57,19.46,19.5,192100.0,7.3337,7.3412,7.3,7.315,192100.0
2012-07-18 14:45:00,19.5,19.53,19.46,19.52,80300.0,7.315,7.3262,7.3,7.3225,80300.0
2012-07-18 14:50:00,19.53,19.54,19.5,19.54,69500.0,7.3262,7.33,7.315,7.33,69500.0
2012-07-18 14:55:00,19.53,19.56,19.53,19.55,90000.0,7.3262,7.3375,7.3262,7.3337,90000.0
2012-07-18 15:00:00,19.55,19.58,19.54,19.55,470500.0,7.3337,7.345,7.33,7.3337,470500.0
2012-07-18 15:05:00,19.55,19.57,19.53,19.56,247600.0,7.3337,7.3412,7.3262,7.3375,247600.0
2012-07-18 15:10:00,19.56,19.61,19.55,19.6,285600.0,7.3375,7.3562,7.3337,7.3525,285600.0
2012-07-18 15:15:00,19.6,19.6,19.57,19.57,171400.0,7.3525,7.3525,7.3412,7.3412,171400.0
2012-07-18 15:20:00,19.58,19.6,19.54,19.55,249000.0,7.345,7.3525,7.33,7.3337,249000.0
2012-07-18 15:25:00,19.55,19.57,19.53,19.53,186300.0,7.3337,7.3412,7.3262,7.3262,186300.0
2012-07-18 15:30:00,19.53,19.58,19.53,19.57,185900.0,7.3262,7.345,7.3262,7.3412,185900.0
2012-07-18 15:35:00,19.58,19.6,19.55,19.58,224000.0,7.345,7.3525,7.3337,7.345,224000.0
2012-07-18 15:40:00,19.58,19.63,19.57,19.61,356500.0,7.345,7.3637,7.3412,7.3562,356500.0
2012-07-18 15:45:00,19.61,19.63,19.57,19.61,662100.0,7.3562,7.3637,7.3412,7.3562,662100.0
2012-07-18 15:50:00,19.61,19.64,19.59,19.6,1664200.0,7.3562,7.3675,7.3487,7.3525,1664200.0
2012-07-18 15:55:00,19.61,19.64,19.55,19.59,946100.0,7.3562,7.3675,7.3337,7.3487,946100.0
2012-07-19 09:30:00,19.74,19.79,19.68,19.72,891700.0,7.405,7.4237,7.3825,7.3975,891700.0
2012-07-19 09:35:00,19.73,19.81,19.71,19.77,1261200.0,7.4012,7.4312,7.3937,7.4162,1261200.0
2012-07-19 09:40:00,19.77,19.78,19.73,19.73,189300.0,7.4162,7.42,7.4012,7.4012,189300.0
2012-07-19 09:45:00,19.73,19.83,19.73,19.8,336000.0,7.4012,7.4388,7.4012,7.4275,336000.0
2012-07-19 09:50:00,19.8,19.91,19.8,19.86,317200.0,7.4275,7.4688,7.4275,7.45,317200.0
2012-07-19 09:55:00,19.86,19.9,19.84,19.88,366600.0,7.45,7.465,7.4425,7.4575,366600.0
2012-07-19 10:00:00,19.88,19.88,19.77,19.85,437000.0,7.4575,7.4575,7.4162,7.4463,437000.0
2012-07-19 10:05:00,19.84,19.85,19.78,19.82,506200.0,7.4425,7.4463,7.42,7.435,506200.0
2012-07-19 10:10:00,19.81,19.83,19.74,19.79,215900.0,7.4312,7.4388,7.405,7.4237,215900.0
2012-07-19 10:15:00,19.79,19.85,19.77,19.84,107200.0,7.4237,7.4463,7.4162,7.4425,107200.0
2012-07-19 10:20:00,19.84,19.85,19.76,19.8,428100.0,7.4425,7.4463,7.4125,7.4275,428100.0
2012-07-19 10:25:00,19.8,19.85,19.8,19.84,145300.0,7.4275,7.4463,7.4275,7.4425,145300.0
2012-07-19 10:30:00,19.84,19.9,19.83,19.88,339000.0,7.4425,7.465,7.4388,7.4575,339000.0
2012-07-19 10:35:00,19.88,19.89,19.86,19.88,181500.0,7.4575,7.4613,7.45,7.4575,181500.0
2012-07-19 10:40:00,19.88,19.92,19.85,19.92,124000.0,7.4575,7.4725,7.4463,7.4725,124000.0
2012-07-19 10:45:00,19.92,19.93,19.9,19.92,142700.0,7.4725,7.4763,7.465,7.4725,142700.0
2012-07-19 10:50:00,19.91,19.94,19.9,19.93,92800.0,7.4688,7.48,7.465,7.4763,92800.0
2012-07-19 10:55:00,19.93,20.02,19.92,19.99,454000.0,7.4763,7.51,7.4725,7.4988,454000.0
2012-07-19 11:00:00,19.99,20.02,19.97,20.0,250600.0,7.4988,7.51,7.4913,7.5025,250600.0
2012-07-19 11:05:00,19.99,20.0,19.97,20.0,61000.0,7.4988,7.5025,7.4913,7.5025,61000.0
2012-07-19 11:10:00,20.0,20.0,19.97,19.99,84700.0,7.5025,7.5025,7.4913,7.4988,84700.0
2012-07-19 11:15:00,19.98,20.0,19.93,19.95,166700.0,7.495,7.5025,7.4763,7.4838,166700.0
2012-07-19 11:20:00,19.94,19.95,19.9,19.94,88300.0,7.48,7.4838,7.465,7.48,88300.0
2012-07-19 11:25:00,19.95,19.97,19.93,19.97,42100.0,7.4838,7.4913,7.4763,7.4913,42100.0
2012-07-19 11:30:00,19.96,19.97,19.93,19.96,145500.0,7.4875,7.4913,7.4763,7.4875,145500.0
2012-07-19 11:35:00,19.96,19.99,19.96,19.99,32500.0,7.4875,7.4988,7.4875,7.4988,32500.0
2012-07-19 11:40:00,19.99,19.99,19.97,19.97,29000.0,7.4988,7.4988,7.4913,7.4913,29000.0
2012-07-19 11:45:00,19.96,19.98,19.94,19.96,82600.0,7.4875,7.495,7.48,7.4875,82600.0
2012-07-19 11:50:00,19.97,20.0,19.96,19.99,75500.0,7.4913,7.5025,7.4875,7.4988,75500.0
2012-07-19 11:55:00,19.99,20.03,19.98,19.99,128800.0,7.4988,7.5138,7.495,7.4988,128800.0
2012-07-19 12:00:00,19.98,20.02,19.97,19.97,76200.0,7.495,7.51,7.4913,7.4913,76200.0
2012-07-19 12:05:00,19.98,20.03,19.97,20.03,176700.0,7.495,7.5138,7.4913,7.5138,176700.0
2012-07-19 12:10:00,20.02,20.04,19.99,20.03,93000.0,7.51,7.5175,7.4988,7.5138,93000.0
2012-07-19 12:15:00,20.04,20.06,20.03,20.06,112000.0,7.5175,7.525,7.5138,7.525,112000.0
2012-07-19 12:20:00,20.06,20.1,20.05,20.08,281700.0,7.525,7.54,7.5213,7.5325,281700.0
2012-07-19 12:25:00,20.08,20.11,20.08,20.09,126300.0,7.5325,7.5438,7.5325,7.5363,126300.0
2012-07-19 12:30:00,20.08,20.11,20.07,20.09,110000.0,7.5325,7.5438,7.5288,7.5363,110000.0
2012-07-19 12:35:00,20.09,20.12,20.08,20.1,143400.0,7.5363,7.5475,7.5325,7.54,143400.0
2012-07-19 12:40:00,20.11,20.14,20.1,20.11,89200.0,7.5438,7.555,7.54,7.5438,89200.0
2012-07-19 12:45:00,20.12,20.15,20.11,20.11,98000.0,7.5475,7.5588,7.5438,7.5438,98000.0
2012-07-19 12:50:00,20.11,20.12,20.09,20.1,64500.0,7.5438,7.5475,7.5363,7.54,64500.0
2012-07-19 12:55:00,20.09,20.11,20.06,20.07,92900.0,7.5363,7.5438,7.525,7.5288,92900.0
2012-07-19 13:00:00,20.06,20.09,20.05,20.09,130400.0,7.525,7.5363,7.5213,7.5363,130400.0
2012-07-19 13:05:00,20.08,20.11,20.08,20.09,57800.0,7.5325,7.5438,7.5325,7.5363,57800.0
2012-07-19 13:10:00,20.09,20.1,20.07,20.09,58300.0,7.5363,7.54,7.5288,7.5363,58300.0
2012-07-19 13:15:00,20.09,20.11,20.07,20.07,79600.0,7.5363,7.5438,7.5288,7.5288,79600.0
2012-07-19 13:20:00,20.07,20.12,20.06,20.11,103200.0,7.5288,7.5475,7.525,7.5438,103200.0
2012-07-19 13:25:00,20.12,20.14,20.1,20.1,100600.0,7.5475,7.555,7.54,7.54,100600.0
2012-07-19 13:30:00,20.1,20.13,20.09,20.13,222400.0,7.54,7.5513,7.5363,7.5513,222400.0
2012-07-19 13:35:00,20.14,20.16,20.09,20.11,190100.0,7.555,7.5625,7.5363,7.5438,190100.0
2012-07-19 13:40:00,20.11,20.15,20.1,20.12,50100.0,7.5438,7.5588,7.54,7.5475,50100.0
2012-07-19 13:45:00,20.12,20.12,20.03,20.07,195900.0,7.5475,7.5475,7.5138,7.5288,195900.0
2012-07-19 13:50:00,20.07,20.07,20.04,20.05,51500.0,7.5288,7.5288,7.5175,7.5213,51500.0
2012-07-19 13:55:00,20.06,20.06,20.0,20.05,130900.0,7.525,7.525,7.5025,7.5213,130900.0
2012-07-19 14:00:00,20.05,20.07,20.03,20.05,136300.0,7.5213,7.5288,7.5138,7.5213,136300.0
2012-07-19 14:05:00,20.05,20.1,20.04,20.1,125500.0,7.5213,7.54,7.5175,7.54,125500.0
2012-07-19 14:10:00,20.1,20.15,20.09,20.14,107100.0,7.54,7.5588,7.5363,7.555,107100.0
2012-07-19 14:15:00,20.13,20.14,20.09,20.09,51000.0,7.5513,7.555,7.5363,7.5363,51000.0
2012-07-19 14:20:00,20.1,20.1,20.06,20.06,49500.0,7.54,7.54,7.525,7.525,49500.0
2012-07-19 14:25:00,20.07,20.08,20.04,20.08,71200.0,7.5288,7.5325,7.5175,7.5325,71200.0
2012-07-19 14:30:00,20.08,20.11,20.05,20.1,90800.0,7.5325,7.5438,7.5213,7.54,90800.0
2012-07-19 14:35:00,20.1,20.13,20.1,20.12,97000.0,7.54,7.5513,7.54,7.5475,97000.0
2012-07-19 14:40:00,20.11,20.12,20.07,20.09,51800.0,7.5438,7.5475,7.5288,7.5363,51800.0
2012-07-19 14:45:00,20.09,20.1,20.07,20.09,69400.0,7.5363,7.54,7.5288,7.5363,69400.0
2012-07-19 14:50:00,20.1,20.11,20.07,20.11,66100.0,7.54,7.5438,7.5288,7.5438,66100.0
2012-07-19 14:55:00,20.11,20.12,20.1,20.12,66500.0,7.5438,7.5475,7.54,7.5475,66500.0
2012-07-19 15:00:00,20.12,20.13,20.09,20.11,190000.0,7.5475,7.5513,7.5363,7.5438,190000.0
2012-07-19 15:05:00,20.1,20.12,20.09,20.11,72200.0,7.54,7.5475,7.5363,7.5438,72200.0
2012-07-19 15:10:00,20.11,20.12,20.08,20.12,107900.0,7.5438,7.5475,7.5325,7.5475,107900.0
2012-07-19 15:15:00,20.12,20.13,20.1,20.12,89400.0,7.5475,7.5513,7.54,7.5475,89400.0
2012-07-19 15:20:00,20.12,20.14,20.08,20.1,157200.0,7.5475,7.555,7.5325,7.54,157200.0
2012-07-19 15:25:00,20.09,20.1,20.06,20.08,115600.0,7.5363,7.54,7.525,7.5325,115600.0
2012-07-19 15:30:00,20.07,20.09,20.06,20.08,111600.0,7.5288,7.5363,7.525,7.5325,111600.0
2012-07-19 15:35:00,20.08,20.14,20.07,20.13,163900.0,7.5325,7.555,7.5288,7.5513,163900.0
2012-07-19 15:40:00,20.13,20.18,20.12,20.16,185500.0,7.5513,7.57,7.5475,7.5625,185500.0
2012-07-19 15:45:00,20.16,20.19,20.15,20.18,170700.0,7.5625,7.5738,7.5588,7.57,170700.0
2012-07-19 15:50:00,20.17,20.19,20.12,20.14,366600.0,7.5663,7.5738,7.5475,7.555,366600.0
2012-07-19 15:55:00,20.13,20.14,20.11,20.12,446000.0,7.5513,7.555,7.5438,7.5475,446000.0
2012-07-20 09:30:00,19.79,19.92,19.74,19.88,313000.0,7.4237,7.4725,7.405,7.4575,313000.0
2012-07-20 09:35:00,19.89,19.89,19.82,19.87,123100.0,7.4613,7.4613,7.435,7.4538,123100.0
2012-07-20 09:40:00,19.87,19.92,19.83,19.85,127400.0,7.4538,7.4725,7.4388,7.4463,127400.0
2012-07-20 09:45:00,19.86,19.86,19.75,19.76,99700.0,7.45,7.45,7.4087,7.4125,99700.0
2012-07-20 09:50:00,19.77,19.8,19.74,19.77,156800.0,7.4162,7.4275,7.405,7.4162,156800.0
2012-07-20 09:55:00,19.77,19.78,19.69,19.7,159200.0,7.4162,7.42,7.3862,7.39,159200.0
2012-07-20 10:00:00,19.69,19.78,19.66,19.75,220600.0,7.3862,7.42,7.375,7.4087,220600.0
2012-07-20 10:05:00,19.75,19.75,19.71,19.75,175800.0,7.4087,7.4087,7.3937,7.4087,175800.0
2012-07-20 10:10:00,19.75,19.78,19.73,19.77,101000.0,7.4087,7.42,7.4012,7.4162,101000.0
2012-07-20 10:15:00,19.76,19.76,19.71,19.72,80900.0,7.4125,7.4125,7.3937,7.3975,80900.0
2012-07-20 10:20:00,19.73,19.8,19.71,19.71,156100.0,7.4012,7.4275,7.3937,7.3937,156100.0
2012-07-20 10:25:00,19.73,19.76,19.71,19.73,100900.0,7.4012,7.4125,7.3937,7.4012,100900.0
2012-07-20 10:30:00,19.72,19.76,19.71,19.73,160600.0,7.3975,7.4125,7.3937,7.4012,160600.0
2012-07-20 10:35:00,19.73,19.73,19.67,19.7,131300.0,7.4012,7.4012,7.3787,7.39,131300.0
2012-07-20 10:40:00,19.7,19.7,19.64,19.65,89100.0,7.39,7.39,7.3675,7.3712,89100.0
2012-07-20 10:45:00,19.65,19.68,19.62,19.67,129400.0,7.3712,7.3825,7.36,7.3787,129400.0
2012-07-20 10:50:00,19.67,19.67,19.58,19.65,343000.0,7.3787,7.3787,7.345,7.3712,343000.0
2012-07-20 10:55:00,19.65,19.67,19.64,19.66,144700.0,7.3712,7.3787,7.3675,7.375,144700.0
2012-07-20 11:00:00,19.65,19.68,19.64,19.68,97500.0,7.3712,7.3825,7.3675,7.3825,97500.0
2012-07-20 11:05:00,19.68,19.77,19.67,19.71,199200.0,7.3825,7.4162,7.3787,7.3937,199200.0
2012-07-20 11:10:00,19.7,19.7,19.64,19.65,106000.0,7.39,7.39,7.3675,7.3712,106000.0
2012-07-20 11:15:00,19.65,19.66,19.58,19.6,130600.0,7.3712,7.375,7.345,7.3525,130600.0
2012-07-20 11:20:00,19.6,19.6,19.57,19.58,311300.0,7.3525,7.3525,7.3412,7.345,311300.0
2012-07-20 11:25:00,19.59,19.64,19.58,19.63,140300.0,7.3487,7.3675,7.345,7.3637,140300.0
2012-07-20 11:30:00,19.64,19.64,19.57,19.59,97300.0,7.3675,7.3675,7.3412,7.3487,97300.0
2012-07-20 11:35:00,19.59,19.64,19.59,19.63,124500.0,7.3487,7.3675,7.3487,7.3637,124500.0
2012-07-20 11:40:00,19.63,19.63,19.6,19.6,157000.0,7.3637,7.3637,7.3525,7.3525,157000.0
2012-07-20 11:45:00,19.6,19.68,19.59,19.67,167100.0,7.3525,7.3825,7.3487,7.3787,167100.0
2012-07-20 11:50:00,19.67,19.68,19.63,19.65,123100.0,7.3787,7.3825,7.3637,7.3712,123100.0
2012-07-20 11:55:00,19.65,19.66,19.63,19.65,159000.0,7.3712,7.375,7.3637,7.3712,159000.0
2012-07-20 12:00:00,19.66,19.67,19.62,19.64,204100.0,7.375,7.3787,7.36,7.3675,204100.0
2012-07-20 12:05:00,19.64,19.64,19.57,19.57,125400.0,7.3675,7.3675,7.3412,7.3412,125400.0
2012-07-20 12:10:00,19.58,19.6,19.54,19.57,231100.0,7.345,7.3525,7.33,7.3412,231100.0
2012-07-20 12:15:00,19.56,19.57,19.52,19.53,313000.0,7.3375,7.3412,7.3225,7.3262,313000.0
2012-07-20 12:20:00,19.53,19.53,19.49,19.5,130200.0,7.3262,7.3262,7.3112,7.315,130200.0
2012-07-20 12:25:00,19.5,19.5,19.48,19.5,77500.0,7.315,7.315,7.3075,7.315,77500.0
2012-07-20 12:30:00,19.49,19.51,19.46,19.48,183900.0,7.3112,7.3187,7.3,7.3075,183900.0
2012-07-20 12:35:00,19.47,19.48,19.41,19.44,211800.0,7.3037,7.3075,7.2812,7.2925,211800.0
2012-07-20 12:40:00,19.44,19.5,19.44,19.5,98500.0,7.2925,7.315,7.2925,7.315,98500.0
2012-07-20 12:45:00,19.5,19.5,19.49,19.5,17300.0,7.315,7.315,7.3112,7.315,17300.0
2012-07-20 12:50:00,19.5,19.5,19.48,19.5,129100.0,7.315,7.315,7.3075,7.315,129100.0
2012-07-20 12:55:00,19.5,19.54,19.49,19.53,122000.0,7.315,7.33,7.3112,7.3262,122000.0
2012-07-20 13:00:00,19.53,19.55,19.52,19.52,153700.0,7.3262,7.3337,7.3225,7.3225,153700.0
2012-07-20 13:05:00,19.52,19.53,19.5,19.52,83700.0,7.3225,7.3262,7.315,7.3225,83700.0
2012-07-20 13:10:00,19.52,19.54,19.51,19.54,66400.0,7.3225,7.33,7.3187,7.33,66400.0
2012-07-20 13:15:00,19.54,19.54,19.49,19.49,142500.0,7.33,7.33,7.3112,7.3112,142500.0
2012-07-20 13:20:00,19.49,19.49,19.43,19.44,98400.0,7.3112,7.3112,7.2887,7.2925,98400.0
2012-07-20 13:25:00,19.44,19.46,19.43,19.46,85900.0,7.2925,7.3,7.2887,7.3,85900.0
2012-07-20 13:30:00,19.45,19.47,19.45,19.46,77600.0,7.2962,7.3037,7.2962,7.3,77600.0
2012-07-20 13:35:00,19.47,19.5,19.45,19.48,142500.0,7.3037,7.315,7.2962,7.3075,142500.0
2012-07-20 13:40:00,19.49,19.5,19.46,19.49,182200.0,7.3112,7.315,7.3,7.3112,182200.0
2012-07-20 13:45:00,19.48,19.5,19.46,19.46,78700.0,7.3075,7.315,7.3,7.3,78700.0
2012-07-20 13:50:00,19.47,19.5,19.45,19.5,32300.0,7.3037,7.315,7.2962,7.315,32300.0
2012-07-20 13:55:00,19.5,19.5,19.48,19.5,207000.0,7.315,7.315,7.3075,7.315,207000.0
2012-07-20 14:00:00,19.49,19.5,19.48,19.5,168300.0,7.3112,7.315,7.3075,7.315,168300.0
2012-07-20 14:05:00,19.5,19.52,19.48,19.5,115900.0,7.315,7.3225,7.3075,7.315,115900.0
2012-07-20 14:10:00,19.49,19.53,19.48,19.53,107300.0,7.3112,7.3262,7.3075,7.3262,107300.0
2012-07-20 14:15:00,19.53,19.54,19.5,19.52,68300.0,7.3262,7.33,7.315,7.3225,68300.0
2012-07-20 14:20:00,19.51,19.52,19.45,19.48,123700.0,7.3187,7.3225,7.2962,7.3075,123700.0
2012-07-20 14:25:00,19.48,19.49,19.45,19.45,77900.0,7.3075,7.3112,7.2962,7.2962,77900.0
2012-07-20 14:30:00,19.45,19.48,19.43,19.48,84900.0,7.2962,7.3075,7.2887,7.3075,84900.0
2012-07-20 14:35:00,19.47,19.48,19.44,19.45,153900.0,7.3037,7.3075,7.2925,7.2962,153900.0
2012-07-20 14:40:00,19.44,19.46,19.43,19.45,29300.0,7.2925,7.3,7.2887,7.2962,29300.0
2012-07-20 14:45:00,19.46,19.48,19.45,19.46,67000.0,7.3,7.3075,7.2962,7.3,67000.0
2012-07-20 14:50:00,19.47,19.48,19.46,19.46,44300.0,7.3037,7.3075,7.3,7.3,44300.0
2012-07-20 14:55:00,19.47,19.49,19.46,19.49,185900.0,7.3037,7.3112,7.3,7.3112,185900.0
2012-07-20 15:00:00,19.48,19.5,19.46,19.48,113500.0,7.3075,7.315,7.3,7.3075,113500.0
2012-07-20 15:05:00,19.48,19.51,19.48,19.5,163600.0,7.3075,7.3187,7.3075,7.315,163600.0
2012-07-20 15:10:00,19.51,19.55,19.5,19.54,134100.0,7.3187,7.3337,7.315,7.33,134100.0
2012-07-20 15:15:00,19.54,19.56,19.53,19.54,126000.0,7.33,7.3375,7.3262,7.33,126000.0
2012-07-20 15:20:00,19.53,19.57,19.52,19.57,99300.0,7.3262,7.3412,7.3225,7.3412,99300.0
2012-07-20 15:25:00,19.57,19.57,19.54,19.55,143500.0,7.3412,7.3412,7.33,7.3337,143500.0
2012-07-20 15:30:00,19.55,19.57,19.53,19.54,223500.0,7.3337,7.3412,7.3262,7.33,223500.0
2012-07-20 15:35:00,19.54,19.56,19.53,19.55,197900.0,7.33,7.3375,7.3262,7.3337,197900.0
2012-07-20 15:40:00,19.55,19.56,19.53,19.56,157700.0,7.3337,7.3375,7.3262,7.3375,157700.0
2012-07-20 15:45:00,19.56,19.59,19.55,19.59,333200.0,7.3375,7.3487,7.3337,7.3487,333200.0
2012-07-20 15:50:00,19.59,19.61,19.56,19.6,322100.0,7.3487,7.3562,7.3375,7.3525,322100.0
2012-07-20 15:55:00,19.6,19.61,19.55,19.57,678700.0,7.3525,7.3562,7.3337,7.3412,678700.0
2012-07-23 09:30:00,18.83,18.85,18.71,18.73,425100.0,7.0636,7.0711,7.0186,7.0261,425100.0
2012-07-23 09:35:00,18.73,18.86,18.71,18.81,242100.0,7.0261,7.0749,7.0186,7.0561,242100.0
2012-07-23 09:40:00,18.8,18.81,18.75,18.75,265100.0,7.0524,7.0561,7.0336,7.0336,265100.0
2012-07-23 09:45:00,18.75,18.76,18.67,18.67,195800.0,7.0336,7.0374,7.0036,7.0036,195800.0
2012-07-23 09:50:00,18.68,18.68,18.53,18.62,439900.0,7.0074,7.0074,6.9511,6.9848,439900.0
2012-07-23 09:55:00,18.62,18.73,18.61,18.69,403800.0,6.9848,7.0261,6.9811,7.0111,403800.0
2012-07-23 10:00:00,18.69,18.7,18.64,18.7,261400.0,7.0111,7.0149,6.9924,7.0149,261400.0
2012-07-23 10:05:00,18.69,18.71,18.64,18.65,179500.0,7.0111,7.0186,6.9924,6.9961,179500.0
2012-07-23 10:10:00,18.65,18.66,18.61,18.63,144200.0,6.9961,6.9999,6.9811,6.9886,144200.0
2012-07-23 10:15:00,18.63,18.69,18.62,18.69,102600.0,6.9886,7.0111,6.9848,7.0111,102600.0
2012-07-23 10:20:00,18.69,18.69,18.64,18.68,147200.0,7.0111,7.0111,6.9924,7.0074,147200.0
2012-07-23 10:25:00,18.68,18.74,18.67,18.71,212700.0,7.0074,7.0299,7.0036,7.0186,212700.0
2012-07-23 10:30:00,18.7,18.72,18.67,18.69,91500.0,7.0149,7.0224,7.0036,7.0111,91500.0
2012-07-23 10:35:00,18.69,18.75,18.68,18.74,211100.0,7.0111,7.0336,7.0074,7.0299,211100.0
2012-07-23 10:40:00,18.75,18.81,18.75,18.81,131900.0,7.0336,7.0561,7.0336,7.0561,131900.0
2012-07-23 10:45:00,18.81,18.81,18.76,18.77,421100.0,7.0561,7.0561,7.0374,7.0411,421100.0
2012-07-23 10:50:00,18.77,18.77,18.7,18.7,164400.0,7.0411,7.0411,7.0149,7.0149,164400.0
2012-07-23 10:55:00,18.71,18.74,18.68,18.73,204400.0,7.0186,7.0299,7.0074,7.0261,204400.0
2012-07-23 11:00:00,18.73,18.77,18.73,18.76,166000.0,7.0261,7.0411,7.0261,7.0374,166000.0
2012-07-23 11:05:00,18.77,18.79,18.75,18.78,244800.0,7.0411,7.0486,7.0336,7.0449,244800.0
2012-07-23 11:10:00,18.78,18.81,18.74,18.75,108800.0,7.0449,7.0561,7.0299,7.0336,108800.0
2012-07-23 11:15:00,18.75,18.78,18.7,18.71,132900.0,7.0336,7.0449,7.0149,7.0186,132900.0
2012-07-23 11:20:00,18.71,18.73,18.7,18.7,71300.0,7.0186,7.0261,7.0149,7.0149,71300.0
2012-07-23 11:25:00,18.7,18.75,18.7,18.75,59400.0,7.0149,7.0336,7.0149,7.0336,59400.0
2012-07-23 11:30:00,18.75,18.75,18.68,18.69,320700.0,7.0336,7.0336,7.0074,7.0111,320700.0
2012-07-23 11:35:00,18.68,18.7,18.62,18.62,329000.0,7.0074,7.0149,6.9848,6.9848,329000.0
2012-07-23 11:40:00,18.63,18.65,18.58,18.59,343700.0,6.9886,6.9961,6.9698,6.9736,343700.0
2012-07-23 11:45:00,18.59,18.62,18.59,18.61,137500.0,6.9736,6.9848,6.9736,6.9811,137500.0
2012-07-23 11:50:00,18.61,18.65,18.6,18.65,231200.0,6.9811,6.9961,6.9773,6.9961,231200.0
2012-07-23 11:55:00,18.64,18.66,18.63,18.64,82300.0,6.9924,6.9999,6.9886,6.9924,82300.0
2012-07-23 12:00:00,18.64,18.68,18.64,18.65,185900.0,6.9924,7.0074,6.9924,6.9961,185900.0
2012-07-23 12:05:00,18.66,18.66,18.64,18.66,33600.0,6.9999,6.9999,6.9924,6.9999,33600.0
2012-07-23 12:10:00,18.66,18.68,18.63,18.63,41900.0,6.9999,7.0074,6.9886,6.9886,41900.0
2012-07-23 12:15:00,18.63,18.64,18.6,18.63,79400.0,6.9886,6.9924,6.9773,6.9886,79400.0
2012-07-23 12:20:00,18.62,18.65,18.62,18.64,38600.0,6.9848,6.9961,6.9848,6.9924,38600.0
2012-07-23 12:25:00,18.65,18.66,18.64,18.65,59500.0,6.9961,6.9999,6.9924,6.9961,59500.0
2012-07-23 12:30:00,18.66,18.7,18.61,18.7,75400.0,6.9999,7.0149,6.9811,7.0149,75400.0
2012-07-23 12:35:00,18.7,18.75,18.69,18.74,133500.0,7.0149,7.0336,7.0111,7.0299,133500.0
2012-07-23 12:40:00,18.74,18.75,18.73,18.75,71600.0,7.0299,7.0336,7.0261,7.0336,71600.0
2012-07-23 12:45:00,18.75,18.84,18.75,18.84,113700.0,7.0336,7.0674,7.0336,7.0674,113700.0
2012-07-23 12:50:00,18.84,18.86,18.82,18.86,150000.0,7.0674,7.0749,7.0599,7.0749,150000.0
2012-07-23 12:55:00,18.85,18.86,18.81,18.83,53300.0,7.0711,7.0749,7.0561,7.0636,53300.0
2012-07-23 13:00:00,18.83,18.83,18.8,18.8,39500.0,7.0636,7.0636,7.0524,7.0524,39500.0
2012-07-23 13:05:00,18.81,18.83,18.79,18.79,36000.0,7.0561,7.0636,7.0486,7.0486,36000.0
2012-07-23 13:10:00,18.79,18.82,18.79,18.82,33300.0,7.0486,7.0599,7.0486,7.0599,33300.0
2012-07-23 13:15:00,18.82,18.82,18.78,18.8,31400.0,7.0599,7.0599,7.0449,7.0524,31400.0
2012-07-23 13:20:00,18.8,18.8,18.78,18.79,31000.0,7.0524,7.0524,7.0449,7.0486,31000.0
2012-07-23 13:25:00,18.79,18.82,18.78,18.81,62800.0,7.0486,7.0599,7.0449,7.0561,62800.0
2012-07-23 13:30:00,18.81,18.87,18.8,18.87,81400.0,7.0561,7.0786,7.0524,7.0786,81400.0
2012-07-23 13:35:00,18.87,18.9,18.84,18.89,43900.0,7.0786,7.0899,7.0674,7.0861,43900.0
2012-07-23 13:40:00,18.9,19.03,18.89,19.01,433400.0,7.0899,7.1386,7.0861,7.1311,433400.0
2012-07-23 13:45:00,19.01,19.04,18.97,19.04,143500.0,7.1311,7.1424,7.1161,7.1424,143500.0
2012-07-23 13:50:00,19.03,19.05,18.99,19.0,164600.0,7.1386,7.1462,7.1236,7.1274,164600.0
2012-07-23 13:55:00,19.0,19.04,18.98,18.98,61900.0,7.1274,7.1424,7.1199,7.1199,61900.0
2012-07-23 14:00:00,18.99,19.04,18.98,19.02,80900.0,7.1236,7.1424,7.1199,7.1349,80900.0
2012-07-23 14:05:00,19.02,19.07,19.01,19.05,240400.0,7.1349,7.1537,7.1311,7.1462,240400.0
2012-07-23 14:10:00,19.05,19.15,19.05,19.14,134400.0,7.1462,7.1837,7.1462,7.1799,134400.0
2012-07-23 14:15:00,19.14,19.16,19.05,19.06,142000.0,7.1799,7.1874,7.1462,7.1499,142000.0
2012-07-23 14:20:00,19.06,19.07,18.98,19.01,73700.0,7.1499,7.1537,7.1199,7.1311,73700.0
2012-07-23 14:25:00,19.01,19.01,18.96,18.99,73500.0,7.1311,7.1311,7.1124,7.1236,73500.0
2012-07-23 14:30:00,18.99,19.04,18.98,19.0,174600.0,7.1236,7.1424,7.1199,7.1274,174600.0
2012-07-23 14:35:00,19.0,19.03,18.99,19.02,68300.0,7.1274,7.1386,7.1236,7.1349,68300.0
2012-07-23 14:40:00,19.02,19.04,19.0,19.0,72000.0,7.1349,7.1424,7.1274,7.1274,72000.0
2012-07-23 14:45:00,19.01,19.04,19.0,19.03,57100.0,7.1311,7.1424,7.1274,7.1386,57100.0
2012-07-23 14:50:00,19.04,19.04,19.0,19.0,40500.0,7.1424,7.1424,7.1274,7.1274,40500.0
2012-07-23 14:55:00,19.0,19.0,18.98,18.98,54600.0,7.1274,7.1274,7.1199,7.1199,54600.0
2012-07-23 15:00:00,18.98,18.98,18.96,18.97,87900.0,7.1199,7.1199,7.1124,7.1161,87900.0
2012-07-23 15:05:00,18.97,19.01,18.97,18.98,53500.0,7.1161,7.1311,7.1161,7.1199,53500.0
2012-07-23 15:10:00,18.98,19.0,18.97,18.98,48700.0,7.1199,7.1274,7.1161,7.1199,48700.0
2012-07-23 15:15:00,18.97,19.03,18.97,19.03,71100.0,7.1161,7.1386,7.1161,7.1386,71100.0
2012-07-23 15:20:00,19.03,19.07,19.01,19.07,68100.0,7.1386,7.1537,7.1311,7.1537,68100.0
2012-07-23 15:25:00,19.08,19.14,19.07,19.12,222100.0,7.1574,7.1799,7.1537,7.1724,222100.0
2012-07-23 15:30:00,19.12,19.13,19.07,19.11,168400.0,7.1724,7.1762,7.1537,7.1687,168400.0
2012-07-23 15:35:00,19.11,19.11,19.07,19.07,52400.0,7.1687,7.1687,7.1537,7.1537,52400.0
2012-07-23 15:40:00,19.07,19.11,19.06,19.1,161800.0,7.1537,7.1687,7.1499,7.1649,161800.0
2012-07-23 15:45:00,19.1,19.12,19.08,19.09,189800.0,7.1649,7.1724,7.1574,7.1612,189800.0
2012-07-23 15:50:00,19.09,19.1,19.02,19.02,389100.0,7.1612,7.1649,7.1349,7.1349,389100.0
2012-07-23 15:55:00,19.02,19.04,19.01,19.03,404800.0,7.1349,7.1424,7.1311,7.1386,404800.0
2012-07-24 09:30:00,19.15,19.24,19.09,19.09,281500.0,7.1837,7.2174,7.1612,7.1612,281500.0
2012-07-24 09:35:00,19.09,19.09,19.03,19.03,73600.0,7.1612,7.1612,7.1386,7.1386,73600.0
2012-07-24 09:40:00,19.04,19.04,18.94,18.96,134700.0,7.1424,7.1424,7.1049,7.1124,134700.0
2012-07-24 09:45:00,18.96,18.99,18.9,18.91,122700.0,7.1124,7.1236,7.0899,7.0936,122700.0
2012-07-24 09:50:00,18.92,18.95,18.89,18.92,87900.0,7.0974,7.1086,7.0861,7.0974,87900.0
2012-07-24 09:55:00,18.91,18.96,18.89,18.93,92600.0,7.0936,7.1124,7.0861,7.1011,92600.0
2012-07-24 10:00:00,18.93,18.96,18.91,18.93,107200.0,7.1011,7.1124,7.0936,7.1011,107200.0
2012-07-24 10:05:00,18.93,18.93,18.84,18.86,88100.0,7.1011,7.1011,7.0674,7.0749,88100.0
2012-07-24 10:10:00,18.86,18.89,18.84,18.87,264600.0,7.0749,7.0861,7.0674,7.0786,264600.0
2012-07-24 10:15:00,18.86,18.86,18.79,18.8,121700.0,7.0749,7.0749,7.0486,7.0524,121700.0
2012-07-24 10:20:00,18.8,18.83,18.76,18.8,174200.0,7.0524,7.0636,7.0374,7.0524,174200.0
2012-07-24 10:25:00,18.8,18.82,18.77,18.81,132100.0,7.0524,7.0599,7.0411,7.0561,132100.0
2012-07-24 10:30:00,18.82,18.9,18.8,18.9,181600.0,7.0599,7.0899,7.0524,7.0899,181600.0
2012-07-24 10:35:00,18.9,18.95,18.89,18.9,216600.0,7.0899,7.1086,7.0861,7.0899,216600.0
2012-07-24 10:40:00,18.9,18.9,18.83,18.86,137000.0,7.0899,7.0899,7.0636,7.0749,137000.0
2012-07-24 10:45:00,18.86,18.87,18.79,18.8,158800.0,7.0749,7.0786,7.0486,7.0524,158800.0
2012-07-24 10:50:00,18.81,18.92,18.81,18.92,92500.0,7.0561,7.0974,7.0561,7.0974,92500.0
2012-07-24 10:55:00,18.91,18.91,18.84,18.86,97200.0,7.0936,7.0936,7.0674,7.0749,97200.0
2012-07-24 11:00:00,18.85,18.87,18.81,18.85,82900.0,7.0711,7.0786,7.0561,7.0711,82900.0
2012-07-24 11:05:00,18.87,18.88,18.83,18.84,136600.0,7.0786,7.0824,7.0636,7.0674,136600.0
2012-07-24 11:10:00,18.85,18.85,18.82,18.84,285100.0,7.0711,7.0711,7.0599,7.0674,285100.0
2012-07-24 11:15:00,18.84,18.91,18.83,18.91,76400.0,7.0674,7.0936,7.0636,7.0936,76400.0
2012-07-24 11:20:00,18.91,18.95,18.91,18.93,55100.0,7.0936,7.1086,7.0936,7.1011,55100.0
2012-07-24 11:25:00,18.94,18.95,18.9,18.91,107800.0,7.1049,7.1086,7.0899,7.0936,107800.0
2012-07-24 11:30:00,18.91,18.92,18.87,18.87,99900.0,7.0936,7.0974,7.0786,7.0786,99900.0
2012-07-24 11:35:00,18.86,18.89,18.81,18.83,124400.0,7.0749,7.0861,7.0561,7.0636,124400.0
2012-07-24 11:40:00,18.82,18.84,18.79,18.8,80900.0,7.0599,7.0674,7.0486,7.0524,80900.0
2012-07-24 11:45:00,18.8,18.86,18.78,18.85,126100.0,7.0524,7.0749,7.0449,7.0711,126100.0
2012-07-24 11:50:00,18.85,18.85,18.81,18.82,98800.0,7.0711,7.0711,7.0561,7.0599,98800.0
2012-07-24 11:55:00,18.81,18.83,18.8,18.81,50000.0,7.0561,7.0636,7.0524,7.0561,50000.0
2012-07-24 12:00:00,18.81,18.81,18.69,18.7,121500.0,7.0561,7.0561,7.0111,7.0149,121500.0
2012-07-24 12:05:00,18.7,18.76,18.68,18.76,168500.0,7.0149,7.0374,7.0074,7.0374,168500.0
2012-07-24 12:10:00,18.76,18.77,18.74,18.75,37200.0,7.0374,7.0411,7.0299,7.0336,37200.0
2012-07-24 12:15:00,18.75,18.77,18.74,18.75,143500.0,7.0336,7.0411,7.0299,7.0336,143500.0
2012-07-24 12:20:00,18.74,18.74,18.66,18.68,122800.0,7.0299,7.0299,6.9999,7.0074,122800.0
2012-07-24 12:25:00,18.68,18.72,18.67,18.72,100300.0,7.0074,7.0224,7.0036,7.0224,100300.0
2012-07-24 12:30:00,18.72,18.75,18.71,18.75,56700.0,7.0224,7.0336,7.0186,7.0336,56700.0
2012-07-24 12:35:00,18.75,18.79,18.74,18.77,113000.0,7.0336,7.0486,7.0299,7.0411,113000.0
2012-07-24 12:40:00,18.77,18.79,18.77,18.79,35900.0,7.0411,7.0486,7.0411,7.0486,35900.0
2012-07-24 12:45:00,18.79,18.8,18.77,18.77,50200.0,7.0486,7.0524,7.0411,7.0411,50200.0
2012-07-24 12:50:00,18.78,18.81,18.77,18.81,64100.0,7.0449,7.0561,7.0411,7.0561,64100.0
2012-07-24 12:55:00,18.79,18.83,18.78,18.82,46000.0,7.0486,7.0636,7.0449,7.0599,46000.0
2012-07-24 13:00:00,18.81,18.81,18.76,18.76,43900.0,7.0561,7.0561,7.0374,7.0374,43900.0
2012-07-24 13:05:00,18.76,18.76,18.7,18.73,46900.0,7.0374,7.0374,7.0149,7.0261,46900.0
2012-07-24 13:10:00,18.72,18.82,18.72,18.82,84700.0,7.0224,7.0599,7.0224,7.0599,84700.0
2012-07-24 13:15:00,18.82,18.82,18.76,18.78,131300.0,7.0599,7.0599,7.0374,7.0449,131300.0
2012-07-24 13:20:00,18.78,18.79,18.77,18.77,36100.0,7.0449,7.0486,7.0411,7.0411,36100.0
2012-07-24 13:25:00,18.78,18.78,18.73,18.73,87700.0,7.0449,7.0449,7.0261,7.0261,87700.0
2012-07-24 13:30:00,18.73,18.74,18.7,18.73,137400.0,7.0261,7.0299,7.0149,7.0261,137400.0
2012-07-24 13:35:00,18.74,18.75,18.73,18.74,13500.0,7.0299,7.0336,7.0261,7.0299,13500.0
2012-07-24 13:40:00,18.74,18.75,18.72,18.73,86400.0,7.0299,7.0336,7.0224,7.0261,86400.0
2012-07-24 13:45:00,18.74,18.76,18.73,18.74,67400.0,7.0299,7.0374,7.0261,7.0299,67400.0
2012-07-24 13:50:00,18.73,18.78,18.73,18.77,90500.0,7.0261,7.0449,7.0261,7.0411,90500.0
2012-07-24 13:55:00,18.77,18.78,18.75,18.76,57500.0,7.0411,7.0449,7.0336,7.0374,57500.0
2012-07-24 14:00:00,18.77,18.77,18.74,18.75,42400.0,7.0411,7.0411,7.0299,7.0336,42400.0
2012-07-24 14:05:00,18.74,18.76,18.72,18.73,68200.0,7.0299,7.0374,7.0224,7.0261,68200.0
2012-07-24 14:10:00,18.73,18.76,18.72,18.73,142100.0,7.0261,7.0374,7.0224,7.0261,142100.0
2012-07-24 14:15:00,18.73,18.75,18.72,18.72,49000.0,7.0261,7.0336,7.0224,7.0224,49000.0
2012-07-24 14:20:00,18.72,18.73,18.68,18.68,115700.0,7.0224,7.0261,7.0074,7.0074,115700.0
2012-07-24 14:25:00,18.69,18.69,18.64,18.65,161200.0,7.0111,7.0111,6.9924,6.9961,161200.0
2012-07-24 14:30:00,18.64,18.66,18.61,18.63,154100.0,6.9924,6.9999,6.9811,6.9886,154100.0
2012-07-24 14:35:00,18.63,18.7,18.62,18.68,90700.0,6.9886,7.0149,6.9848,7.0074,90700.0
2012-07-24 14:40:00,18.68,18.69,18.67,18.69,32000.0,7.0074,7.0111,7.0036,7.0111,32000.0
2012-07-24 14:45:00,18.68,18.69,18.67,18.67,19000.0,7.0074,7.0111,7.0036,7.0036,19000.0
2012-07-24 14:50:00,18.67,18.69,18.66,18.66,90900.0,7.0036,7.0111,6.9999,6.9999,90900.0
2012-07-24 14:55:00,18.66,18.68,18.64,18.67,87600.0,6.9999,7.0074,6.9924,7.0036,87600.0
2012-07-24 15:00:00,18.67,18.67,18.66,18.66,38800.0,7.0036,7.0036,6.9999,6.9999,38800.0
2012-07-24 15:05:00,18.66,18.67,18.6,18.6,99300.0,6.9999,7.0036,6.9773,6.9773,99300.0
2012-07-24 15:10:00,18.6,18.64,18.6,18.62,128500.0,6.9773,6.9924,6.9773,6.9848,128500.0
2012-07-24 15:15:00,18.62,18.62,18.59,18.61,96200.0,6.9848,6.9848,6.9736,6.9811,96200.0
2012-07-24 15:20:00,18.61,18.68,18.59,18.68,166000.0,6.9811,7.0074,6.9736,7.0074,166000.0
2012-07-24 15:25:00,18.68,18.73,18.65,18.73,105800.0,7.0074,7.0261,6.9961,7.0261,105800.0
2012-07-24 15:30:00,18.72,18.75,18.7,18.74,163600.0,7.0224,7.0336,7.0149,7.0299,163600.0
2012-07-24 15:35:00,18.75,18.79,18.7,18.78,202100.0,7.0336,7.0486,7.0149,7.0449,202100.0
2012-07-24 15:40:00,18.78,18.82,18.76,18.79,217500.0,7.0449,7.0599,7.0374,7.0486,217500.0
2012-07-24 15:45:00,18.79,18.8,18.74,18.76,169900.0,7.0486,7.0524,7.0299,7.0374,169900.0
2012-07-24 15:50:00,18.77,18.85,18.74,18.83,492700.0,7.0411,7.0711,7.0299,7.0636,492700.0
2012-07-24 15:55:00,18.85,18.88,18.81,18.82,420300.0,7.0711,7.0824,7.0561,7.0599,420300.0
2012-07-25 09:30:00,18.99,19.18,18.98,19.17,328900.0,7.1236,7.1949,7.1199,7.1912,328900.0
2012-07-25 09:35:00,19.16,19.17,19.08,19.11,126700.0,7.1874,7.1912,7.1574,7.1687,126700.0
2012-07-25 09:40:00,19.1,19.11,18.97,18.97,133700.0,7.1649,7.1687,7.1161,7.1161,133700.0
2012-07-25 09:45:00,18.97,18.98,18.91,18.91,117100.0,7.1161,7.1199,7.0936,7.0936,117100.0
2012-07-25 09:50:00,18.91,18.92,18.81,18.81,125700.0,7.0936,7.0974,7.0561,7.0561,125700.0
2012-07-25 09:55:00,18.81,18.9,18.8,18.87,55300.0,7.0561,7.0899,7.0524,7.0786,55300.0
2012-07-25 10:00:00,18.87,18.88,18.77,18.78,125900.0,7.0786,7.0824,7.0411,7.0449,125900.0
2012-07-25 10:05:00,18.77,18.89,18.77,18.86,99800.0,7.0411,7.0861,7.0411,7.0749,99800.0
2012-07-25 10:10:00,18.85,18.91,18.85,18.88,124400.0,7.0711,7.0936,7.0711,7.0824,124400.0
2012-07-25 10:15:00,18.87,18.94,18.86,18.9,73500.0,7.0786,7.1049,7.0749,7.0899,73500.0
2012-07-25 10:20:00,18.9,18.93,18.87,18.88,66500.0,7.0899,7.1011,7.0786,7.0824,66500.0
2012-07-25 10:25:00,18.89,18.92,18.86,18.92,77800.0,7.0861,7.0974,7.0749,7.0974,77800.0
2012-07-25 10:30:00,18.92,18.92,18.8,18.81,131000.0,7.0974,7.0974,7.0524,7.0561,131000.0
2012-07-25 10:35:00,18.82,18.87,18.82,18.87,137000.0,7.0599,7.0786,7.0599,7.0786,137000.0
2012-07-25 10:40:00,18.86,18.93,18.86,18.92,75100.0,7.0749,7.1011,7.0749,7.0974,75100.0
2012-07-25 10:45:00,18.92,18.92,18.86,18.86,161100.0,7.0974,7.0974,7.0749,7.0749,161100.0
2012-07-25 10:50:00,18.87,18.87,18.78,18.79,105800.0,7.0786,7.0786,7.0449,7.0486,105800.0
2012-07-25 10:55:00,18.8,18.82,18.78,18.78,166800.0,7.0524,7.0599,7.0449,7.0449,166800.0
2012-07-25 11:00:00,18.78,18.8,18.77,18.8,115100.0,7.0449,7.0524,7.0411,7.0524,115100.0
2012-07-25 11:05:00,18.79,18.8,18.75,18.75,63600.0,7.0486,7.0524,7.0336,7.0336,63600.0
2012-07-25 11:10:00,18.76,18.8,18.75,18.8,103700.0,7.0374,7.0524,7.0336,7.0524,103700.0
2012-07-25 11:15:00,18.81,18.84,18.81,18.83,100300.0,7.0561,7.0674,7.0561,7.0636,100300.0
2012-07-25 11:20:00,18.83,18.89,18.83,18.83,88600.0,7.0636,7.0861,7.0636,7.0636,88600.0
2012-07-25 11:25:00,18.83,18.86,18.83,18.85,113400.0,7.0636,7.0749,7.0636,7.0711,113400.0
2012-07-25 11:30:00,18.85,18.88,18.84,18.87,54200.0,7.0711,7.0824,7.0674,7.0786,54200.0
2012-07-25 11:35:00,18.86,18.93,18.86,18.92,44600.0,7.0749,7.1011,7.0749,7.0974,44600.0
2012-07-25 11:40:00,18.93,18.93,18.9,18.91,108400.0,7.1011,7.1011,7.0899,7.0936,108400.0
2012-07-25 11:45:00,18.91,18.92,18.85,18.85,292400.0,7.0936,7.0974,7.0711,7.0711,292400.0
2012-07-25 11:50:00,18.86,18.9,18.86,18.89,81000.0,7.0749,7.0899,7.0749,7.0861,81000.0
2012-07-25 11:55:00,18.9,18.91,18.87,18.89,32100.0,7.0899,7.0936,7.0786,7.0861,32100.0
2012-07-25 12:00:00,18.88,18.96,18.88,18.95,116700.0,7.0824,7.1124,7.0824,7.1086,116700.0
2012-07-25 12:05:00,18.94,18.97,18.93,18.97,48900.0,7.1049,7.1161,7.1011,7.1161,48900.0
2012-07-25 12:10:00,18.97,18.97,18.93,18.95,47800.0,7.1161,7.1161,7.1011,7.1086,47800.0
2012-07-25 12:15:00,18.95,18.96,18.94,18.94,49000.0,7.1086,7.1124,7.1049,7.1049,49000.0
2012-07-25 12:20:00,18.95,18.97,18.93,18.95,42300.0,7.1086,7.1161,7.1011,7.1086,42300.0
2012-07-25 12:25:00,18.95,18.95,18.93,18.94,83200.0,7.1086,7.1086,7.1011,7.1049,83200.0
2012-07-25 12:30:00,18.94,18.97,18.94,18.96,92700.0,7.1049,7.1161,7.1049,7.1124,92700.0
2012-07-25 12:35:00,18.97,19.0,18.97,18.99,83700.0,7.1161,7.1274,7.1161,7.1236,83700.0
2012-07-25 12:40:00,18.99,19.03,18.98,19.03,119000.0,7.1236,7.1386,7.1199,7.1386,119000.0
2012-07-25 12:45:00,19.03,19.07,19.02,19.06,119800.0,7.1386,7.1537,7.1349,7.1499,119800.0
2012-07-25 12:50:00,19.06,19.07,19.05,19.05,44200.0,7.1499,7.1537,7.1462,7.1462,44200.0
2012-07-25 12:55:00,19.05,19.06,19.03,19.03,72400.0,7.1462,7.1499,7.1386,7.1386,72400.0
2012-07-25 13:00:00,19.03,19.08,19.03,19.08,115100.0,7.1386,7.1574,7.1386,7.1574,115100.0
2012-07-25 13:05:00,19.07,19.1,19.07,19.1,71500.0,7.1537,7.1649,7.1537,7.1649,71500.0
2012-07-25 13:10:00,19.09,19.1,19.08,19.09,71100.0,7.1612,7.1649,7.1574,7.1612,71100.0
2012-07-25 13:15:00,19.1,19.11,19.06,19.07,131900.0,7.1649,7.1687,7.1499,7.1537,131900.0
2012-07-25 13:20:00,19.07,19.13,19.07,19.09,71400.0,7.1537,7.1762,7.1537,7.1612,71400.0
2012-07-25 13:25:00,19.09,19.1,19.07,19.07,18400.0,7.1612,7.1649,7.1537,7.1537,18400.0
2012-07-25 13:30:00,19.07,19.08,19.05,19.07,49700.0,7.1537,7.1574,7.1462,7.1537,49700.0
2012-07-25 13:35:00,19.07,19.12,19.07,19.1,71400.0,7.1537,7.1724,7.1537,7.1649,71400.0
2012-07-25 13:40:00,19.09,19.1,19.07,19.09,22800.0,7.1612,7.1649,7.1537,7.1612,22800.0
2012-07-25 13:45:00,19.08,19.12,19.08,19.08,95300.0,7.1574,7.1724,7.1574,7.1574,95300.0
2012-07-25 13:50:00,19.07,19.1,19.06,19.09,56300.0,7.1537,7.1649,7.1499,7.1612,56300.0
2012-07-25 13:55:00,19.08,19.12,19.08,19.12,105100.0,7.1574,7.1724,7.1574,7.1724,105100.0
2012-07-25 14:00:00,19.11,19.12,19.08,19.08,76400.0,7.1687,7.1724,7.1574,7.1574,76400.0
2012-07-25 14:05:00,19.08,19.09,19.07,19.09,68700.0,7.1574,7.1612,7.1537,7.1612,68700.0
2012-07-25 14:10:00,19.08,19.11,19.08,19.11,83300.0,7.1574,7.1687,7.1574,7.1687,83300.0
2012-07-25 14:15:00,19.11,19.12,19.07,19.09,86500.0,7.1687,7.1724,7.1537,7.1612,86500.0
2012-07-25 14:20:00,19.1,19.16,19.09,19.14,98200.0,7.1649,7.1874,7.1612,7.1799,98200.0
2012-07-25 14:25:00,19.14,19.17,19.14,19.16,61000.0,7.1799,7.1912,7.1799,7.1874,61000.0
2012-07-25 14:30:00,19.16,19.17,19.15,19.16,66800.0,7.1874,7.1912,7.1837,7.1874,66800.0
2012-07-25 14:35:00,19.16,19.24,19.16,19.22,153000.0,7.1874,7.2174,7.1874,7.2099,153000.0
2012-07-25 14:40:00,19.22,19.28,19.2,19.22,182200.0,7.2099,7.2324,7.2024,7.2099,182200.0
2012-07-25 14:45:00,19.22,19.24,19.18,19.23,135800.0,7.2099,7.2174,7.1949,7.2137,135800.0
2012-07-25 14:50:00,19.24,19.29,19.24,19.28,145000.0,7.2174,7.2362,7.2174,7.2324,145000.0
2012-07-25 14:55:00,19.28,19.28,19.25,19.25,80000.0,7.2324,7.2324,7.2212,7.2212,80000.0
2012-07-25 15:00:00,19.25,19.25,19.21,19.22,154300.0,7.2212,7.2212,7.2062,7.2099,154300.0
2012-07-25 15:05:00,19.23,19.23,19.19,19.2,77100.0,7.2137,7.2137,7.1987,7.2024,77100.0
2012-07-25 15:10:00,19.2,19.2,19.11,19.11,107900.0,7.2024,7.2024,7.1687,7.1687,107900.0
2012-07-25 15:15:00,19.12,19.12,19.02,19.03,220000.0,7.1724,7.1724,7.1349,7.1386,220000.0
2012-07-25 15:20:00,19.03,19.05,19.01,19.05,124300.0,7.1386,7.1462,7.1311,7.1462,124300.0
2012-07-25 15:25:00,19.05,19.11,19.04,19.11,122200.0,7.1462,7.1687,7.1424,7.1687,122200.0
2012-07-25 15:30:00,19.11,19.11,19.05,19.06,224600.0,7.1687,7.1687,7.1462,7.1499,224600.0
2012-07-25 15:35:00,19.05,19.08,19.05,19.07,143700.0,7.1462,7.1574,7.1462,7.1537,143700.0
2012-07-25 15:40:00,19.07,19.08,19.02,19.05,223300.0,7.1537,7.1574,7.1349,7.1462,223300.0
2012-07-25 15:45:00,19.05,19.05,19.01,19.02,337400.0,7.1462,7.1462,7.1311,7.1349,337400.0
2012-07-25 15:50:00,19.03,19.03,19.0,19.02,371300.0,7.1386,7.1386,7.1274,7.1349,371300.0
2012-07-25 15:55:00,19.02,19.05,19.01,19.05,498700.0,7.1349,7.1462,7.1311,7.1462,498700.0
2012-07-26 09:30:00,19.41,19.53,19.38,19.49,456300.0,7.2812,7.3262,7.2699,7.3112,456300.0
2012-07-26 09:35:00,19.49,19.54,19.41,19.43,391200.0,7.3112,7.33,7.2812,7.2887,391200.0
2012-07-26 09:40:00,19.43,19.44,19.32,19.35,209200.0,7.2887,7.2925,7.2474,7.2587,209200.0
2012-07-26 09:45:00,19.34,19.35,19.24,19.3,341500.0,7.2549,7.2587,7.2174,7.2399,341500.0
2012-07-26 09:50:00,19.3,19.36,19.29,19.36,264400.0,7.2399,7.2624,7.2362,7.2624,264400.0
2012-07-26 09:55:00,19.37,19.42,19.34,19.35,232200.0,7.2662,7.2849,7.2549,7.2587,232200.0
2012-07-26 10:00:00,19.35,19.37,19.25,19.36,243600.0,7.2587,7.2662,7.2212,7.2624,243600.0
2012-07-26 10:05:00,19.36,19.42,19.35,19.41,185800.0,7.2624,7.2849,7.2587,7.2812,185800.0
2012-07-26 10:10:00,19.41,19.43,19.4,19.41,141800.0,7.2812,7.2887,7.2774,7.2812,141800.0
2012-07-26 10:15:00,19.41,19.42,19.35,19.35,152500.0,7.2812,7.2849,7.2587,7.2587,152500.0
2012-07-26 10:20:00,19.35,19.38,19.32,19.35,102400.0,7.2587,7.2699,7.2474,7.2587,102400.0
2012-07-26 10:25:00,19.35,19.4,19.35,19.37,155000.0,7.2587,7.2774,7.2587,7.2662,155000.0
2012-07-26 10:30:00,19.37,19.39,19.3,19.3,260300.0,7.2662,7.2737,7.2399,7.2399,260300.0
2012-07-26 10:35:00,19.32,19.33,19.29,19.32,202100.0,7.2474,7.2512,7.2362,7.2474,202100.0
2012-07-26 10:40:00,19.34,19.35,19.29,19.34,328700.0,7.2549,7.2587,7.2362,7.2549,328700.0
2012-07-26 10:45:00,19.33,19.34,19.3,19.32,96400.0,7.2512,7.2549,7.2399,7.2474,96400.0
2012-07-26 10:50:00,19.32,19.33,19.27,19.28,56700.0,7.2474,7.2512,7.2287,7.2324,56700.0
2012-07-26 10:55:00,19.27,19.3,19.26,19.3,85100.0,7.2287,7.2399,7.2249,7.2399,85100.0
2012-07-26 11:00:00,19.29,19.31,19.27,19.29,108300.0,7.2362,7.2437,7.2287,7.2362,108300.0
2012-07-26 11:05:00,19.29,19.29,19.25,19.28,179200.0,7.2362,7.2362,7.2212,7.2324,179200.0
2012-07-26 11:10:00,19.27,19.32,19.26,19.29,135200.0,7.2287,7.2474,7.2249,7.2362,135200.0
2012-07-26 11:15:00,19.3,19.3,19.25,19.28,87600.0,7.2399,7.2399,7.2212,7.2324,87600.0
2012-07-26 11:20:00,19.27,19.28,19.22,19.25,290600.0,7.2287,7.2324,7.2099,7.2212,290600.0
2012-07-26 11:25:00,19.25,19.25,19.21,19.25,101000.0,7.2212,7.2212,7.2062,7.2212,101000.0
2012-07-26 11:30:00,19.25,19.27,19.23,19.26,161900.0,7.2212,7.2287,7.2137,7.2249,161900.0
2012-07-26 11:35:00,19.26,19.26,19.24,19.26,104500.0,7.2249,7.2249,7.2174,7.2249,104500.0
2012-07-26 11:40:00,19.25,19.27,19.22,19.22,103500.0,7.2212,7.2287,7.2099,7.2099,103500.0
2012-07-26 11:45:00,19.23,19.25,19.21,19.23,125200.0,7.2137,7.2212,7.2062,7.2137,125200.0
2012-07-26 11:50:00,19.23,19.24,19.16,19.16,79100.0,7.2137,7.2174,7.1874,7.1874,79100.0
2012-07-26 11:55:00,19.17,19.21,19.17,19.19,120300.0,7.1912,7.2062,7.1912,7.1987,120300.0
2012-07-26 12:00:00,19.18,19.21,19.17,19.17,87800.0,7.1949,7.2062,7.1912,7.1912,87800.0
2012-07-26 12:05:00,19.17,19.21,19.15,19.2,65800.0,7.1912,7.2062,7.1837,7.2024,65800.0
2012-07-26 12:10:00,19.2,19.29,19.2,19.29,77600.0,7.2024,7.2362,7.2024,7.2362,77600.0
2012-07-26 12:15:00,19.28,19.32,19.27,19.31,79200.0,7.2324,7.2474,7.2287,7.2437,79200.0
2012-07-26 12:20:00,19.31,19.36,19.31,19.35,89700.0,7.2437,7.2624,7.2437,7.2587,89700.0
2012-07-26 12:25:00,19.34,19.35,19.33,19.35,60600.0,7.2549,7.2587,7.2512,7.2587,60600.0
2012-07-26 12:30:00,19.34,19.35,19.29,19.3,120600.0,7.2549,7.2587,7.2362,7.2399,120600.0
2012-07-26 12:35:00,19.31,19.32,19.3,19.32,40000.0,7.2437,7.2474,7.2399,7.2474,40000.0
2012-07-26 12:40:00,19.32,19.33,19.3,19.31,99900.0,7.2474,7.2512,7.2399,7.2437,99900.0
2012-07-26 12:45:00,19.31,19.32,19.3,19.3,36800.0,7.2437,7.2474,7.2399,7.2399,36800.0
2012-07-26 12:50:00,19.3,19.34,19.29,19.32,70100.0,7.2399,7.2549,7.2362,7.2474,70100.0
2012-07-26 12:55:00,19.33,19.38,19.33,19.35,139500.0,7.2512,7.2699,7.2512,7.2587,139500.0
2012-07-26 13:00:00,19.36,19.41,19.34,19.41,90800.0,7.2624,7.2812,7.2549,7.2812,90800.0
2012-07-26 13:05:00,19.4,19.42,19.39,19.41,51500.0,7.2774,7.2849,7.2737,7.2812,51500.0
2012-07-26 13:10:00,19.41,19.43,19.4,19.42,57700.0,7.2812,7.2887,7.2774,7.2849,57700.0
2012-07-26 13:15:00,19.42,19.43,19.4,19.41,65800.0,7.2849,7.2887,7.2774,7.2812,65800.0
2012-07-26 13:20:00,19.41,19.43,19.39,19.41,112300.0,7.2812,7.2887,7.2737,7.2812,112300.0
2012-07-26 13:25:00,19.41,19.45,19.41,19.43,62700.0,7.2812,7.2962,7.2812,7.2887,62700.0
2012-07-26 13:30:00,19.43,19.44,19.42,19.44,75200.0,7.2887,7.2925,7.2849,7.2925,75200.0
2012-07-26 13:35:00,19.43,19.43,19.41,19.42,29500.0,7.2887,7.2887,7.2812,7.2849,29500.0
2012-07-26 13:40:00,19.42,19.42,19.39,19.4,54800.0,7.2849,7.2849,7.2737,7.2774,54800.0
2012-07-26 13:45:00,19.39,19.4,19.38,19.38,153100.0,7.2737,7.2774,7.2699,7.2699,153100.0
2012-07-26 13:50:00,19.39,19.39,19.35,19.37,69300.0,7.2737,7.2737,7.2587,7.2662,69300.0
2012-07-26 13:55:00,19.37,19.38,19.36,19.38,23400.0,7.2662,7.2699,7.2624,7.2699,23400.0
2012-07-26 14:00:00,19.37,19.41,19.36,19.39,115500.0,7.2662,7.2812,7.2624,7.2737,115500.0
2012-07-26 14:05:00,19.4,19.44,19.39,19.43,156000.0,7.2774,7.2925,7.2737,7.2887,156000.0
2012-07-26 14:10:00,19.42,19.49,19.42,19.47,106400.0,7.2849,7.3112,7.2849,7.3037,106400.0
2012-07-26 14:15:00,19.47,19.47,19.42,19.43,111200.0,7.3037,7.3037,7.2849,7.2887,111200.0
2012-07-26 14:20:00,19.43,19.46,19.41,19.45,136700.0,7.2887,7.3,7.2812,7.2962,136700.0
2012-07-26 14:25:00,19.45,19.45,19.43,19.45,88200.0,7.2962,7.2962,7.2887,7.2962,88200.0
2012-07-26 14:30:00,19.45,19.45,19.37,19.37,122300.0,7.2962,7.2962,7.2662,7.2662,122300.0
2012-07-26 14:35:00,19.37,19.4,19.37,19.4,144700.0,7.2662,7.2774,7.2662,7.2774,144700.0
2012-07-26 14:40:00,19.4,19.41,19.39,19.4,57200.0,7.2774,7.2812,7.2737,7.2774,57200.0
2012-07-26 14:45:00,19.4,19.44,19.39,19.44,83900.0,7.2774,7.2925,7.2737,7.2925,83900.0
2012-07-26 14:50:00,19.44,19.48,19.43,19.48,71200.0,7.2925,7.3075,7.2887,7.3075,71200.0
2012-07-26 14:55:00,19.48,19.52,19.46,19.52,229800.0,7.3075,7.3225,7.3,7.3225,229800.0
2012-07-26 15:00:00,19.52,19.57,19.51,19.57,235900.0,7.3225,7.3412,7.3187,7.3412,235900.0
2012-07-26 15:05:00,19.57,19.57,19.51,19.52,142900.0,7.3412,7.3412,7.3187,7.3225,142900.0
2012-07-26 15:10:00,19.51,19.55,19.51,19.54,89700.0,7.3187,7.3337,7.3187,7.33,89700.0
2012-07-26 15:15:00,19.55,19.56,19.54,19.55,49400.0,7.3337,7.3375,7.33,7.3337,49400.0
2012-07-26 15:20:00,19.54,19.56,19.54,19.56,63000.0,7.33,7.3375,7.33,7.3375,63000.0
2012-07-26 15:25:00,19.55,19.62,19.55,19.62,246900.0,7.3337,7.36,7.3337,7.36,246900.0
2012-07-26 15:30:00,19.61,19.66,19.59,19.66,281200.0,7.3562,7.375,7.3487,7.375,281200.0
2012-07-26 15:35:00,19.66,19.66,19.61,19.63,212200.0,7.375,7.375,7.3562,7.3637,212200.0
2012-07-26 15:40:00,19.63,19.67,19.62,19.63,297700.0,7.3637,7.3787,7.36,7.3637,297700.0
2012-07-26 15:45:00,19.63,19.65,19.6,19.61,399300.0,7.3637,7.3712,7.3525,7.3562,399300.0
2012-07-26 15:50:00,19.6,19.61,19.58,19.61,251400.0,7.3525,7.3562,7.345,7.3562,251400.0
2012-07-26 15:55:00,19.61,19.62,19.55,19.56,473500.0,7.3562,7.36,7.3337,7.3375,473500.0
2012-07-27 09:30:00,19.77,19.81,19.67,19.67,209300.0,7.4162,7.4312,7.3787,7.3787,209300.0
2012-07-27 09:35:00,19.68,19.74,19.65,19.72,138700.0,7.3825,7.405,7.3712,7.3975,138700.0
2012-07-27 09:40:00,19.72,19.72,19.65,19.68,169600.0,7.3975,7.3975,7.3712,7.3825,169600.0
2012-07-27 09:45:00,19.68,19.77,19.68,19.76,131200.0,7.3825,7.4162,7.3825,7.4125,131200.0
2012-07-27 09:50:00,19.75,19.84,19.73,19.84,128100.0,7.4087,7.4425,7.4012,7.4425,128100.0
2012-07-27 09:55:00,19.84,19.9,19.82,19.87,246100.0,7.4425,7.465,7.435,7.4538,246100.0
2012-07-27 10:00:00,19.87,19.89,19.85,19.87,109000.0,7.4538,7.4613,7.4463,7.4538,109000.0
2012-07-27 10:05:00,19.87,19.88,19.83,19.83,141900.0,7.4538,7.4575,7.4388,7.4388,141900.0
2012-07-27 10:10:00,19.82,19.84,19.77,19.78,75900.0,7.435,7.4425,7.4162,7.42,75900.0
2012-07-27 10:15:00,19.78,19.84,19.78,19.83,145600.0,7.42,7.4425,7.42,7.4388,145600.0
2012-07-27 10:20:00,19.83,19.86,19.78,19.8,119700.0,7.4388,7.45,7.42,7.4275,119700.0
2012-07-27 10:25:00,19.81,19.83,19.76,19.76,100800.0,7.4312,7.4388,7.4125,7.4125,100800.0
2012-07-27 10:30:00,19.77,19.8,19.75,19.78,71300.0,7.4162,7.4275,7.4087,7.42,71300.0
2012-07-27 10:35:00,19.78,19.79,19.76,19.79,97700.0,7.42,7.4237,7.4125,7.4237,97700.0
2012-07-27 10:40:00,19.79,19.85,19.79,19.85,77000.0,7.4237,7.4463,7.4237,7.4463,77000.0
2012-07-27 10:45:00,19.85,19.9,19.84,19.9,85400.0,7.4463,7.465,7.4425,7.465,85400.0
2012-07-27 10:50:00,19.9,19.91,19.87,19.88,131900.0,7.465,7.4688,7.4538,7.4575,131900.0
2012-07-27 10:55:00,19.89,19.91,19.87,19.9,86500.0,7.4613,7.4688,7.4538,7.465,86500.0
2012-07-27 11:00:00,19.91,19.96,19.9,19.95,114700.0,7.4688,7.4875,7.465,7.4838,114700.0
2012-07-27 11:05:00,19.95,19.97,19.92,19.93,97300.0,7.4838,7.4913,7.4725,7.4763,97300.0
2012-07-27 11:10:00,19.93,19.96,19.92,19.92,183000.0,7.4763,7.4875,7.4725,7.4725,183000.0
2012-07-27 11:15:00,19.92,19.96,19.89,19.95,111100.0,7.4725,7.4875,7.4613,7.4838,111100.0
2012-07-27 11:20:00,19.95,19.96,19.81,19.81,297500.0,7.4838,7.4875,7.4312,7.4312,297500.0
2012-07-27 11:25:00,19.81,19.81,19.76,19.79,125700.0,7.4312,7.4312,7.4125,7.4237,125700.0
2012-07-27 11:30:00,19.8,19.87,19.8,19.87,116100.0,7.4275,7.4538,7.4275,7.4538,116100.0
2012-07-27 11:35:00,19.87,19.87,19.81,19.83,79600.0,7.4538,7.4538,7.4312,7.4388,79600.0
2012-07-27 11:40:00,19.82,19.85,19.82,19.83,77800.0,7.435,7.4463,7.435,7.4388,77800.0
2012-07-27 11:45:00,19.83,19.83,19.8,19.8,57700.0,7.4388,7.4388,7.4275,7.4275,57700.0
2012-07-27 11:50:00,19.8,19.82,19.79,19.79,64600.0,7.4275,7.435,7.4237,7.4237,64600.0
2012-07-27 11:55:00,19.8,19.82,19.79,19.82,81100.0,7.4275,7.435,7.4237,7.435,81100.0
2012-07-27 12:00:00,19.82,19.82,19.77,19.77,61500.0,7.435,7.435,7.4162,7.4162,61500.0
2012-07-27 12:05:00,19.77,19.8,19.75,19.79,70100.0,7.4162,7.4275,7.4087,7.4237,70100.0
2012-07-27 12:10:00,19.79,19.82,19.78,19.82,36400.0,7.4237,7.435,7.42,7.435,36400.0
2012-07-27 12:15:00,19.82,19.83,19.79,19.79,57900.0,7.435,7.4388,7.4237,7.4237,57900.0
2012-07-27 12:20:00,19.8,19.85,19.79,19.84,59300.0,7.4275,7.4463,7.4237,7.4425,59300.0
2012-07-27 12:25:00,19.84,19.84,19.82,19.84,56700.0,7.4425,7.4425,7.435,7.4425,56700.0
2012-07-27 12:30:00,19.84,19.85,19.81,19.82,61900.0,7.4425,7.4463,7.4312,7.435,61900.0
2012-07-27 12:35:00,19.83,19.84,19.82,19.83,27100.0,7.4388,7.4425,7.435,7.4388,27100.0
2012-07-27 12:40:00,19.83,19.85,19.82,19.85,18500.0,7.4388,7.4463,7.435,7.4463,18500.0
2012-07-27 12:45:00,19.85,19.85,19.82,19.84,40800.0,7.4463,7.4463,7.435,7.4425,40800.0
2012-07-27 12:50:00,19.84,19.85,19.81,19.81,60000.0,7.4425,7.4463,7.4312,7.4312,60000.0
2012-07-27 12:55:00,19.81,19.82,19.79,19.81,40400.0,7.4312,7.435,7.4237,7.4312,40400.0
2012-07-27 13:00:00,19.8,19.81,19.79,19.81,21900.0,7.4275,7.4312,7.4237,7.4312,21900.0
2012-07-27 13:05:00,19.81,19.81,19.77,19.79,46300.0,7.4312,7.4312,7.4162,7.4237,46300.0
2012-07-27 13:10:00,19.78,19.81,19.78,19.81,21300.0,7.42,7.4312,7.42,7.4312,21300.0
2012-07-27 13:15:00,19.8,19.83,19.8,19.83,277000.0,7.4275,7.4388,7.4275,7.4388,277000.0
2012-07-27 13:20:00,19.83,19.83,19.82,19.82,191900.0,7.4388,7.4388,7.435,7.435,191900.0
2012-07-27 13:25:00,19.82,19.97,19.82,19.89,478000.0,7.435,7.4913,7.435,7.4613,478000.0
2012-07-27 13:30:00,19.89,19.98,19.88,19.93,371400.0,7.4613,7.495,7.4575,7.4763,371400.0
2012-07-27 13:35:00,19.93,20.05,19.93,20.05,356000.0,7.4763,7.5213,7.4763,7.5213,356000.0
2012-07-27 13:40:00,20.05,20.07,20.0,20.06,448300.0,7.5213,7.5288,7.5025,7.525,448300.0
2012-07-27 13:45:00,20.06,20.07,20.02,20.05,167900.0,7.525,7.5288,7.51,7.5213,167900.0
2012-07-27 13:50:00,20.05,20.14,20.04,20.13,365200.0,7.5213,7.555,7.5175,7.5513,365200.0
2012-07-27 13:55:00,20.13,20.16,20.11,20.12,415700.0,7.5513,7.5625,7.5438,7.5475,415700.0
2012-07-27 14:00:00,20.12,20.2,20.12,20.2,344300.0,7.5475,7.5775,7.5475,7.5775,344300.0
2012-07-27 14:05:00,20.19,20.25,20.19,20.23,380500.0,7.5738,7.5963,7.5738,7.5888,380500.0
2012-07-27 14:10:00,20.23,20.23,20.16,20.17,262400.0,7.5888,7.5888,7.5625,7.5663,262400.0
2012-07-27 14:15:00,20.17,20.2,20.16,20.17,200700.0,7.5663,7.5775,7.5625,7.5663,200700.0
2012-07-27 14:20:00,20.17,20.19,20.14,20.16,259100.0,7.5663,7.5738,7.555,7.5625,259100.0
2012-07-27 14:25:00,20.16,20.18,20.15,20.17,114000.0,7.5625,7.57,7.5588,7.5663,114000.0
2012-07-27 14:30:00,20.18,20.27,20.18,20.27,210900.0,7.57,7.6038,7.57,7.6038,210900.0
2012-07-27 14:35:00,20.27,20.38,20.27,20.36,334300.0,7.6038,7.6451,7.6038,7.6376,334300.0
2012-07-27 14:40:00,20.37,20.38,20.34,20.36,212700.0,7.6413,7.6451,7.6301,7.6376,212700.0
2012-07-27 14:45:00,20.35,20.41,20.34,20.41,187800.0,7.6338,7.6563,7.6301,7.6563,187800.0
2012-07-27 14:50:00,20.41,20.42,20.38,20.42,364100.0,7.6563,7.6601,7.6451,7.6601,364100.0
2012-07-27 14:55:00,20.42,20.43,20.39,20.41,190300.0,7.6601,7.6638,7.6488,7.6563,190300.0
2012-07-27 15:00:00,20.4,20.41,20.36,20.36,165100.0,7.6526,7.6563,7.6376,7.6376,165100.0
2012-07-27 15:05:00,20.36,20.37,20.32,20.33,239500.0,7.6376,7.6413,7.6226,7.6263,239500.0
2012-07-27 15:10:00,20.33,20.34,20.3,20.32,118200.0,7.6263,7.6301,7.6151,7.6226,118200.0
2012-07-27 15:15:00,20.31,20.37,20.31,20.33,143700.0,7.6188,7.6413,7.6188,7.6263,143700.0
2012-07-27 15:20:00,20.33,20.37,20.32,20.37,285800.0,7.6263,7.6413,7.6226,7.6413,285800.0
2012-07-27 15:25:00,20.36,20.42,20.36,20.41,199500.0,7.6376,7.6601,7.6376,7.6563,199500.0
2012-07-27 15:30:00,20.41,20.43,20.38,20.43,262900.0,7.6563,7.6638,7.6451,7.6638,262900.0
2012-07-27 15:35:00,20.43,20.46,20.42,20.43,270200.0,7.6638,7.6751,7.6601,7.6638,270200.0
2012-07-27 15:40:00,20.43,20.47,20.43,20.47,907500.0,7.6638,7.6788,7.6638,7.6788,907500.0
2012-07-27 15:45:00,20.47,20.5,20.46,20.5,695000.0,7.6788,7.6901,7.6751,7.6901,695000.0
2012-07-27 15:50:00,20.5,20.5,20.43,20.44,707500.0,7.6901,7.6901,7.6638,7.6676,707500.0
2012-07-27 15:55:00,20.43,20.49,20.43,20.47,939800.0,7.6638,7.6863,7.6638,7.6788,939800.0
2012-07-30 09:30:00,20.39,20.52,20.39,20.43,322000.0,7.6488,7.6976,7.6488,7.6638,322000.0
2012-07-30 09:35:00,20.42,20.42,20.24,20.28,280900.0,7.6601,7.6601,7.5926,7.6076,280900.0
2012-07-30 09:40:00,20.27,20.32,20.2,20.28,171500.0,7.6038,7.6226,7.5775,7.6076,171500.0
2012-07-30 09:45:00,20.29,20.36,20.25,20.34,141400.0,7.6113,7.6376,7.5963,7.6301,141400.0
2012-07-30 09:50:00,20.33,20.41,20.32,20.4,234000.0,7.6263,7.6563,7.6226,7.6526,234000.0
2012-07-30 09:55:00,20.41,20.51,20.4,20.5,230500.0,7.6563,7.6938,7.6526,7.6901,230500.0
2012-07-30 10:00:00,20.51,20.51,20.41,20.47,300200.0,7.6938,7.6938,7.6563,7.6788,300200.0
2012-07-30 10:05:00,20.48,20.48,20.41,20.43,180300.0,7.6826,7.6826,7.6563,7.6638,180300.0
2012-07-30 10:10:00,20.44,20.45,20.37,20.4,135700.0,7.6676,7.6713,7.6413,7.6526,135700.0
2012-07-30 10:15:00,20.39,20.41,20.3,20.35,148100.0,7.6488,7.6563,7.6151,7.6338,148100.0
2012-07-30 10:20:00,20.35,20.41,20.35,20.37,99000.0,7.6338,7.6563,7.6338,7.6413,99000.0
2012-07-30 10:25:00,20.38,20.4,20.27,20.28,211100.0,7.6451,7.6526,7.6038,7.6076,211100.0
2012-07-30 10:30:00,20.29,20.29,20.21,20.22,349400.0,7.6113,7.6113,7.5813,7.585,349400.0
2012-07-30 10:35:00,20.22,20.25,20.19,20.24,94400.0,7.585,7.5963,7.5738,7.5926,94400.0
2012-07-30 10:40:00,20.23,20.24,20.18,20.21,109000.0,7.5888,7.5926,7.57,7.5813,109000.0
2012-07-30 10:45:00,20.2,20.21,20.15,20.16,91400.0,7.5775,7.5813,7.5588,7.5625,91400.0
2012-07-30 10:50:00,20.17,20.21,20.15,20.2,195700.0,7.5663,7.5813,7.5588,7.5775,195700.0
2012-07-30 10:55:00,20.2,20.24,20.15,20.15,104600.0,7.5775,7.5926,7.5588,7.5588,104600.0
2012-07-30 11:00:00,20.15,20.22,20.15,20.22,94500.0,7.5588,7.585,7.5588,7.585,94500.0
2012-07-30 11:05:00,20.22,20.23,20.17,20.18,122700.0,7.585,7.5888,7.5663,7.57,122700.0
2012-07-30 11:10:00,20.18,20.23,20.17,20.21,81700.0,7.57,7.5888,7.5663,7.5813,81700.0
2012-07-30 11:15:00,20.2,20.23,20.18,20.2,138100.0,7.5775,7.5888,7.57,7.5775,138100.0
2012-07-30 11:20:00,20.2,20.2,20.15,20.18,109900.0,7.5775,7.5775,7.5588,7.57,109900.0
2012-07-30 11:25:00,20.17,20.19,20.15,20.17,99900.0,7.5663,7.5738,7.5588,7.5663,99900.0
2012-07-30 11:30:00,20.17,20.17,20.09,20.09,106300.0,7.5663,7.5663,7.5363,7.5363,106300.0
2012-07-30 11:35:00,20.08,20.09,20.0,20.0,292800.0,7.5325,7.5363,7.5025,7.5025,292800.0
2012-07-30 11:40:00,20.0,20.01,19.91,19.94,359800.0,7.5025,7.5063,7.4688,7.48,359800.0
2012-07-30 11:45:00,19.95,19.98,19.93,19.96,131000.0,7.4838,7.495,7.4763,7.4875,131000.0
2012-07-30 11:50:00,19.96,19.98,19.95,19.97,104700.0,7.4875,7.495,7.4838,7.4913,104700.0
2012-07-30 11:55:00,19.96,19.98,19.94,19.97,104300.0,7.4875,7.495,7.48,7.4913,104300.0
2012-07-30 12:00:00,19.96,19.98,19.95,19.97,114500.0,7.4875,7.495,7.4838,7.4913,114500.0
2012-07-30 12:05:00,19.97,20.01,19.95,20.01,220700.0,7.4913,7.5063,7.4838,7.5063,220700.0
2012-07-30 12:10:00,20.01,20.01,19.98,19.99,124000.0,7.5063,7.5063,7.495,7.4988,124000.0
2012-07-30 12:15:00,19.99,19.99,19.93,19.97,128700.0,7.4988,7.4988,7.4763,7.4913,128700.0
2012-07-30 12:20:00,19.98,19.98,19.95,19.98,78900.0,7.495,7.495,7.4838,7.495,78900.0
2012-07-30 12:25:00,19.97,19.98,19.96,19.98,24600.0,7.4913,7.495,7.4875,7.495,24600.0
2012-07-30 12:30:00,19.98,19.98,19.95,19.95,125400.0,7.495,7.495,7.4838,7.4838,125400.0
2012-07-30 12:35:00,19.95,19.98,19.94,19.98,76800.0,7.4838,7.495,7.48,7.495,76800.0
2012-07-30 12:40:00,19.98,20.04,19.97,20.01,224900.0,7.495,7.5175,7.4913,7.5063,224900.0
2012-07-30 12:45:00,20.02,20.03,20.0,20.01,117400.0,7.51,7.5138,7.5025,7.5063,117400.0
2012-07-30 12:50:00,20.01,20.01,19.99,20.0,120900.0,7.5063,7.5063,7.4988,7.5025,120900.0
2012-07-30 12:55:00,20.0,20.02,19.96,20.02,114000.0,7.5025,7.51,7.4875,7.51,114000.0
2012-07-30 13:00:00,20.02,20.06,20.0,20.05,158500.0,7.51,7.525,7.5025,7.5213,158500.0
2012-07-30 13:05:00,20.05,20.09,20.03,20.09,42600.0,7.5213,7.5363,7.5138,7.5363,42600.0
2012-07-30 13:10:00,20.09,20.13,20.09,20.11,70800.0,7.5363,7.5513,7.5363,7.5438,70800.0
2012-07-30 13:15:00,20.11,20.13,20.09,20.12,137300.0,7.5438,7.5513,7.5363,7.5475,137300.0
2012-07-30 13:20:00,20.12,20.14,20.1,20.13,109400.0,7.5475,7.555,7.54,7.5513,109400.0
2012-07-30 13:25:00,20.12,20.15,20.11,20.11,62400.0,7.5475,7.5588,7.5438,7.5438,62400.0
2012-07-30 13:30:00,20.11,20.21,20.11,20.2,102800.0,7.5438,7.5813,7.5438,7.5775,102800.0
2012-07-30 13:35:00,20.2,20.23,20.2,20.2,133000.0,7.5775,7.5888,7.5775,7.5775,133000.0
2012-07-30 13:40:00,20.2,20.21,20.18,20.18,106400.0,7.5775,7.5813,7.57,7.57,106400.0
2012-07-30 13:45:00,20.18,20.2,20.18,20.2,57100.0,7.57,7.5775,7.57,7.5775,57100.0
2012-07-30 13:50:00,20.2,20.2,20.18,20.2,278300.0,7.5775,7.5775,7.57,7.5775,278300.0
2012-07-30 13:55:00,20.2,20.25,20.19,20.24,154400.0,7.5775,7.5963,7.5738,7.5926,154400.0
2012-07-30 14:00:00,20.23,20.24,20.2,20.24,70000.0,7.5888,7.5926,7.5775,7.5926,70000.0
2012-07-30 14:05:00,20.23,20.24,20.18,20.21,140800.0,7.5888,7.5926,7.57,7.5813,140800.0
2012-07-30 14:10:00,20.21,20.24,20.18,20.21,75700.0,7.5813,7.5926,7.57,7.5813,75700.0
2012-07-30 14:15:00,20.22,20.24,20.2,20.24,46600.0,7.585,7.5926,7.5775,7.5926,46600.0
2012-07-30 14:20:00,20.24,20.28,20.23,20.26,112900.0,7.5926,7.6076,7.5888,7.6001,112900.0
2012-07-30 14:25:00,20.26,20.33,20.26,20.32,150100.0,7.6001,7.6263,7.6001,7.6226,150100.0
2012-07-30 14:30:00,20.32,20.36,20.32,20.36,137500.0,7.6226,7.6376,7.6226,7.6376,137500.0
2012-07-30 14:35:00,20.36,20.38,20.35,20.37,109600.0,7.6376,7.6451,7.6338,7.6413,109600.0
2012-07-30 14:40:00,20.37,20.4,20.37,20.39,137800.0,7.6413,7.6526,7.6413,7.6488,137800.0
2012-07-30 14:45:00,20.39,20.41,20.39,20.4,247800.0,7.6488,7.6563,7.6488,7.6526,247800.0
2012-07-30 14:50:00,20.4,20.42,20.39,20.4,183700.0,7.6526,7.6601,7.6488,7.6526,183700.0
2012-07-30 14:55:00,20.4,20.47,20.39,20.45,201700.0,7.6526,7.6788,7.6488,7.6713,201700.0
2012-07-30 15:00:00,20.46,20.47,20.41,20.42,350600.0,7.6751,7.6788,7.6563,7.6601,350600.0
2012-07-30 15:05:00,20.41,20.43,20.34,20.35,382300.0,7.6563,7.6638,7.6301,7.6338,382300.0
2012-07-30 15:10:00,20.36,20.39,20.34,20.35,460100.0,7.6376,7.6488,7.6301,7.6338,460100.0
2012-07-30 15:15:00,20.35,20.44,20.35,20.43,497600.0,7.6338,7.6676,7.6338,7.6638,497600.0
2012-07-30 15:20:00,20.42,20.44,20.38,20.42,227000.0,7.6601,7.6676,7.6451,7.6601,227000.0
2012-07-30 15:25:00,20.42,20.45,20.4,20.42,298600.0,7.6601,7.6713,7.6526,7.6601,298600.0
2012-07-30 15:30:00,20.42,20.46,20.4,20.45,331200.0,7.6601,7.6751,7.6526,7.6713,331200.0
2012-07-30 15:35:00,20.45,20.47,20.39,20.4,392600.0,7.6713,7.6788,7.6488,7.6526,392600.0
2012-07-30 15:40:00,20.4,20.47,20.39,20.45,581100.0,7.6526,7.6788,7.6488,7.6713,581100.0
2012-07-30 15:45:00,20.44,20.49,20.42,20.44,526100.0,7.6676,7.6863,7.6601,7.6676,526100.0
2012-07-30 15:50:00,20.44,20.45,20.4,20.45,754200.0,7.6676,7.6713,7.6526,7.6713,754200.0
2012-07-30 15:55:00,20.44,20.49,20.43,20.47,655000.0,7.6676,7.6863,7.6638,7.6788,655000.0
2012-07-31 09:30:00,20.38,20.47,20.37,20.44,576100.0,7.6451,7.6788,7.6413,7.6676,576100.0
2012-07-31 09:35:00,20.44,20.45,20.37,20.4,353100.0,7.6676,7.6713,7.6413,7.6526,353100.0
2012-07-31 09:40:00,20.4,20.41,20.35,20.38,419800.0,7.6526,7.6563,7.6338,7.6451,419800.0
2012-07-31 09:45:00,20.38,20.39,20.18,20.2,398400.0,7.6451,7.6488,7.57,7.5775,398400.0
2012-07-31 09:50:00,20.2,20.21,20.1,20.12,482900.0,7.5775,7.5813,7.54,7.5475,482900.0
2012-07-31 09:55:00,20.12,20.15,20.1,20.11,216600.0,7.5475,7.5588,7.54,7.5438,216600.0
2012-07-31 10:00:00,20.11,20.16,19.97,19.99,683300.0,7.5438,7.5625,7.4913,7.4988,683300.0
2012-07-31 10:05:00,19.98,19.99,19.88,19.92,598200.0,7.495,7.4988,7.4575,7.4725,598200.0
2012-07-31 10:10:00,19.92,19.97,19.9,19.91,609700.0,7.4725,7.4913,7.465,7.4688,609700.0
2012-07-31 10:15:00,19.9,19.93,19.85,19.86,408100.0,7.465,7.4763,7.4463,7.45,408100.0
2012-07-31 10:20:00,19.86,19.9,19.85,19.9,332200.0,7.45,7.465,7.4463,7.465,332200.0
2012-07-31 10:25:00,19.9,19.95,19.89,19.92,294900.0,7.465,7.4838,7.4613,7.4725,294900.0
2012-07-31 10:30:00,19.92,19.95,19.87,19.88,322800.0,7.4725,7.4838,7.4538,7.4575,322800.0
2012-07-31 10:35:00,19.87,19.88,19.84,19.85,189100.0,7.4538,7.4575,7.4425,7.4463,189100.0
2012-07-31 10:40:00,19.84,19.86,19.8,19.84,208300.0,7.4425,7.45,7.4275,7.4425,208300.0
2012-07-31 10:45:00,19.84,19.85,19.81,19.81,172700.0,7.4425,7.4463,7.4312,7.4312,172700.0
2012-07-31 10:50:00,19.82,19.87,19.81,19.85,323500.0,7.435,7.4538,7.4312,7.4463,323500.0
2012-07-31 10:55:00,19.85,19.86,19.8,19.8,433000.0,7.4463,7.45,7.4275,7.4275,433000.0
2012-07-31 11:00:00,19.81,19.83,19.78,19.79,412500.0,7.4312,7.4388,7.42,7.4237,412500.0
2012-07-31 11:05:00,19.8,19.8,19.77,19.78,234500.0,7.4275,7.4275,7.4162,7.42,234500.0
2012-07-31 11:10:00,19.77,19.84,19.76,19.83,463100.0,7.4162,7.4425,7.4125,7.4388,463100.0
2012-07-31 11:15:00,19.84,19.85,19.81,19.82,195100.0,7.4425,7.4463,7.4312,7.435,195100.0
2012-07-31 11:20:00,19.83,19.86,19.81,19.81,168200.0,7.4388,7.45,7.4312,7.4312,168200.0
2012-07-31 11:25:00,19.82,19.82,19.79,19.79,109300.0,7.435,7.435,7.4237,7.4237,109300.0
2012-07-31 11:30:00,19.79,19.8,19.76,19.76,188300.0,7.4237,7.4275,7.4125,7.4125,188300.0
2012-07-31 11:35:00,19.77,19.78,19.74,19.76,301100.0,7.4162,7.42,7.405,7.4125,301100.0
2012-07-31 11:40:00,19.76,19.79,19.74,19.78,171200.0,7.4125,7.4237,7.405,7.42,171200.0
2012-07-31 11:45:00,19.79,19.79,19.74,19.77,176600.0,7.4237,7.4237,7.405,7.4162,176600.0
2012-07-31 11:50:00,19.76,19.77,19.73,19.73,125500.0,7.4125,7.4162,7.4012,7.4012,125500.0
2012-07-31 11:55:00,19.74,19.75,19.72,19.73,149800.0,7.405,7.4087,7.3975,7.4012,149800.0
2012-07-31 12:00:00,19.73,19.74,19.69,19.71,200900.0,7.4012,7.405,7.3862,7.3937,200900.0
2012-07-31 12:05:00,19.71,19.71,19.65,19.69,225100.0,7.3937,7.3937,7.3712,7.3862,225100.0
2012-07-31 12:10:00,19.69,19.69,19.61,19.64,374800.0,7.3862,7.3862,7.3562,7.3675,374800.0
2012-07-31 12:15:00,19.63,19.64,19.59,19.59,114300.0,7.3637,7.3675,7.3487,7.3487,114300.0
2012-07-31 12:20:00,19.59,19.61,19.58,19.61,172500.0,7.3487,7.3562,7.345,7.3562,172500.0
2012-07-31 12:25:00,19.61,19.61,19.59,19.61,195600.0,7.3562,7.3562,7.3487,7.3562,195600.0
2012-07-31 12:30:00,19.61,19.61,19.55,19.56,203600.0,7.3562,7.3562,7.3337,7.3375,203600.0
2012-07-31 12:35:00,19.55,19.61,19.55,19.61,87900.0,7.3337,7.3562,7.3337,7.3562,87900.0
2012-07-31 12:40:00,19.61,19.62,19.6,19.6,55500.0,7.3562,7.36,7.3525,7.3525,55500.0
2012-07-31 12:45:00,19.6,19.61,19.57,19.59,132800.0,7.3525,7.3562,7.3412,7.3487,132800.0
2012-07-31 12:50:00,19.59,19.59,19.55,19.57,181300.0,7.3487,7.3487,7.3337,7.3412,181300.0
2012-07-31 12:55:00,19.57,19.58,19.55,19.57,79700.0,7.3412,7.345,7.3337,7.3412,79700.0
2012-07-31 13:00:00,19.58,19.6,19.55,19.59,128900.0,7.345,7.3525,7.3337,7.3487,128900.0
2012-07-31 13:05:00,19.59,19.63,19.57,19.62,263800.0,7.3487,7.3637,7.3412,7.36,263800.0
2012-07-31 13:10:00,19.63,19.63,19.6,19.62,110200.0,7.3637,7.3637,7.3525,7.36,110200.0
2012-07-31 13:15:00,19.62,19.65,19.61,19.65,53700.0,7.36,7.3712,7.3562,7.3712,53700.0
2012-07-31 13:20:00,19.65,19.65,19.64,19.64,53500.0,7.3712,7.3712,7.3675,7.3675,53500.0
2012-07-31 13:25:00,19.65,19.68,19.61,19.67,241300.0,7.3712,7.3825,7.3562,7.3787,241300.0
2012-07-31 13:30:00,19.67,19.67,19.61,19.61,139600.0,7.3787,7.3787,7.3562,7.3562,139600.0
2012-07-31 13:35:00,19.61,19.64,19.61,19.64,193400.0,7.3562,7.3675,7.3562,7.3675,193400.0
2012-07-31 13:40:00,19.63,19.63,19.62,19.62,53800.0,7.3637,7.3637,7.36,7.36,53800.0
2012-07-31 13:45:00,19.63,19.63,19.58,19.58,107800.0,7.3637,7.3637,7.345,7.345,107800.0
2012-07-31 13:50:00,19.59,19.63,19.59,19.62,90400.0,7.3487,7.3637,7.3487,7.36,90400.0
2012-07-31 13:55:00,19.62,19.62,19.56,19.56,76000.0,7.36,7.36,7.3375,7.3375,76000.0
2012-07-31 14:00:00,19.57,19.57,19.54,19.55,196100.0,7.3412,7.3412,7.33,7.3337,196100.0
2012-07-31 14:05:00,19.55,19.58,19.55,19.58,135000.0,7.3337,7.345,7.3337,7.345,135000.0
2012-07-31 14:10:00,19.57,19.61,19.57,19.61,55000.0,7.3412,7.3562,7.3412,7.3562,55000.0
2012-07-31 14:15:00,19.61,19.64,19.59,19.63,137700.0,7.3562,7.3675,7.3487,7.3637,137700.0
2012-07-31 14:20:00,19.63,19.64,19.6,19.64,111800.0,7.3637,7.3675,7.3525,7.3675,111800.0
2012-07-31 14:25:00,19.64,19.65,19.63,19.64,118500.0,7.3675,7.3712,7.3637,7.3675,118500.0
2012-07-31 14:30:00,19.64,19.69,19.63,19.65,250900.0,7.3675,7.3862,7.3637,7.3712,250900.0
2012-07-31 14:35:00,19.65,19.66,19.64,19.65,93700.0,7.3712,7.375,7.3675,7.3712,93700.0
2012-07-31 14:40:00,19.64,19.65,19.59,19.62,144000.0,7.3675,7.3712,7.3487,7.36,144000.0
2012-07-31 14:45:00,19.62,19.63,19.55,19.56,168800.0,7.36,7.3637,7.3337,7.3375,168800.0
2012-07-31 14:50:00,19.56,19.58,19.55,19.56,98200.0,7.3375,7.345,7.3337,7.3375,98200.0
2012-07-31 14:55:00,19.57,19.58,19.5,19.51,236800.0,7.3412,7.345,7.315,7.3187,236800.0
2012-07-31 15:00:00,19.52,19.54,19.5,19.52,138100.0,7.3225,7.33,7.315,7.3225,138100.0
2012-07-31 15:05:00,19.51,19.55,19.5,19.51,252000.0,7.3187,7.3337,7.315,7.3187,252000.0
2012-07-31 15:10:00,19.51,19.52,19.5,19.5,101300.0,7.3187,7.3225,7.315,7.315,101300.0
2012-07-31 15:15:00,19.5,19.51,19.46,19.49,157200.0,7.315,7.3187,7.3,7.3112,157200.0
2012-07-31 15:20:00,19.48,19.5,19.46,19.49,171300.0,7.3075,7.315,7.3,7.3112,171300.0
2012-07-31 15:25:00,19.5,19.51,19.48,19.5,107800.0,7.315,7.3187,7.3075,7.315,107800.0
2012-07-31 15:30:00,19.5,19.63,19.48,19.63,755500.0,7.315,7.3637,7.3075,7.3637,755500.0
2012-07-31 15:35:00,19.62,19.63,19.59,19.6,361500.0,7.36,7.3637,7.3487,7.3525,361500.0
2012-07-31 15:40:00,19.6,19.64,19.59,19.64,557300.0,7.3525,7.3675,7.3487,7.3675,557300.0
2012-07-31 15:45:00,19.64,19.64,19.58,19.62,476700.0,7.3675,7.3675,7.345,7.36,476700.0
2012-07-31 15:50:00,19.61,19.63,19.6,19.62,559500.0,7.3562,7.3637,7.3525,7.36,559500.0
2012-07-31 15:55:00,19.62,19.66,19.61,19.61,1392500.0,7.36,7.375,7.3562,7.3562,1392500.0
2012-08-01 09:30:00,19.51,19.55,19.42,19.44,270500.0,7.3187,7.3337,7.2849,7.2925,270500.0
2012-08-01 09:35:00,19.43,19.44,19.26,19.28,400600.0,7.2887,7.2925,7.2249,7.2324,400600.0
2012-08-01 09:40:00,19.27,19.28,19.16,19.18,459200.0,7.2287,7.2324,7.1874,7.1949,459200.0
2012-08-01 09:45:00,19.18,19.2,19.15,19.18,342200.0,7.1949,7.2024,7.1837,7.1949,342200.0
2012-08-01 09:50:00,19.18,19.26,19.17,19.26,370000.0,7.1949,7.2249,7.1912,7.2249,370000.0
2012-08-01 09:55:00,19.27,19.32,19.26,19.28,129800.0,7.2287,7.2474,7.2249,7.2324,129800.0
2012-08-01 10:00:00,19.28,19.33,19.25,19.3,154500.0,7.2324,7.2512,7.2212,7.2399,154500.0
2012-08-01 10:05:00,19.31,19.34,19.21,19.27,489400.0,7.2437,7.2549,7.2062,7.2287,489400.0
2012-08-01 10:10:00,19.27,19.32,19.23,19.25,166300.0,7.2287,7.2474,7.2137,7.2212,166300.0
2012-08-01 10:15:00,19.25,19.27,19.19,19.19,160700.0,7.2212,7.2287,7.1987,7.1987,160700.0
2012-08-01 10:20:00,19.19,19.3,19.19,19.29,112600.0,7.1987,7.2399,7.1987,7.2362,112600.0
2012-08-01 10:25:00,19.29,19.36,19.29,19.36,83500.0,7.2362,7.2624,7.2362,7.2624,83500.0
2012-08-01 10:30:00,19.36,19.43,19.36,19.41,204600.0,7.2624,7.2887,7.2624,7.2812,204600.0
2012-08-01 10:35:00,19.4,19.52,19.4,19.52,321300.0,7.2774,7.3225,7.2774,7.3225,321300.0
2012-08-01 10:40:00,19.51,19.63,19.49,19.62,494000.0,7.3187,7.3637,7.3112,7.36,494000.0
2012-08-01 10:45:00,19.61,19.66,19.6,19.61,268900.0,7.3562,7.375,7.3525,7.3562,268900.0
2012-08-01 10:50:00,19.61,19.65,19.53,19.65,193700.0,7.3562,7.3712,7.3262,7.3712,193700.0
2012-08-01 10:55:00,19.65,19.77,19.64,19.76,246600.0,7.3712,7.4162,7.3675,7.4125,246600.0
2012-08-01 11:00:00,19.76,19.79,19.73,19.73,191500.0,7.4125,7.4237,7.4012,7.4012,191500.0
2012-08-01 11:05:00,19.74,19.74,19.64,19.66,138900.0,7.405,7.405,7.3675,7.375,138900.0
2012-08-01 11:10:00,19.67,19.68,19.62,19.65,166000.0,7.3787,7.3825,7.36,7.3712,166000.0
2012-08-01 11:15:00,19.65,19.76,19.64,19.76,396000.0,7.3712,7.4125,7.3675,7.4125,396000.0
2012-08-01 11:20:00,19.76,19.8,19.73,19.73,269300.0,7.4125,7.4275,7.4012,7.4012,269300.0
2012-08-01 11:25:00,19.74,19.81,19.74,19.81,145500.0,7.405,7.4312,7.405,7.4312,145500.0
2012-08-01 11:30:00,19.81,19.88,19.8,19.87,130100.0,7.4312,7.4575,7.4275,7.4538,130100.0
2012-08-01 11:35:00,19.88,19.89,19.83,19.84,202900.0,7.4575,7.4613,7.4388,7.4425,202900.0
2012-08-01 11:40:00,19.85,19.93,19.84,19.93,93100.0,7.4463,7.4763,7.4425,7.4763,93100.0
2012-08-01 11:45:00,19.93,19.93,19.89,19.89,209300.0,7.4763,7.4763,7.4613,7.4613,209300.0
2012-08-01 11:50:00,19.89,19.91,19.87,19.88,147600.0,7.4613,7.4688,7.4538,7.4575,147600.0
2012-08-01 11:55:00,19.88,19.89,19.84,19.85,51000.0,7.4575,7.4613,7.4425,7.4463,51000.0
2012-08-01 12:00:00,19.86,19.88,19.83,19.85,79400.0,7.45,7.4575,7.4388,7.4463,79400.0
2012-08-01 12:05:00,19.85,19.88,19.84,19.87,90900.0,7.4463,7.4575,7.4425,7.4538,90900.0
2012-08-01 12:10:00,19.86,19.87,19.82,19.82,86800.0,7.45,7.4538,7.435,7.435,86800.0
2012-08-01 12:15:00,19.82,19.87,19.82,19.86,223800.0,7.435,7.4538,7.435,7.45,223800.0
2012-08-01 12:20:00,19.86,19.9,19.84,19.89,322600.0,7.45,7.465,7.4425,7.4613,322600.0
2012-08-01 12:25:00,19.9,19.91,19.86,19.88,89200.0,7.465,7.4688,7.45,7.4575,89200.0
2012-08-01 12:30:00,19.88,19.94,19.87,19.93,134600.0,7.4575,7.48,7.4538,7.4763,134600.0
2012-08-01 12:35:00,19.92,19.96,19.91,19.95,83000.0,7.4725,7.4875,7.4688,7.4838,83000.0
2012-08-01 12:40:00,19.96,19.96,19.93,19.96,96100.0,7.4875,7.4875,7.4763,7.4875,96100.0
2012-08-01 12:45:00,19.95,19.97,19.93,19.96,115500.0,7.4838,7.4913,7.4763,7.4875,115500.0
2012-08-01 12:50:00,19.96,19.98,19.93,19.98,71300.0,7.4875,7.495,7.4763,7.495,71300.0
2012-08-01 12:55:00,19.98,20.02,19.95,20.02,105200.0,7.495,7.51,7.4838,7.51,105200.0
2012-08-01 13:00:00,20.01,20.02,19.98,19.99,171600.0,7.5063,7.51,7.495,7.4988,171600.0
2012-08-01 13:05:00,20.0,20.01,19.96,20.01,88600.0,7.5025,7.5063,7.4875,7.5063,88600.0
2012-08-01 13:10:00,20.01,20.01,19.99,20.0,150600.0,7.5063,7.5063,7.4988,7.5025,150600.0
2012-08-01 13:15:00,20.0,20.0,19.95,19.96,76500.0,7.5025,7.5025,7.4838,7.4875,76500.0
2012-08-01 13:20:00,19.96,19.99,19.94,19.99,238200.0,7.4875,7.4988,7.48,7.4988,238200.0
2012-08-01 13:25:00,19.99,19.99,19.95,19.97,117000.0,7.4988,7.4988,7.4838,7.4913,117000.0
2012-08-01 13:30:00,19.96,19.97,19.93,19.94,130000.0,7.4875,7.4913,7.4763,7.48,130000.0
2012-08-01 13:35:00,19.94,19.98,19.93,19.97,85400.0,7.48,7.495,7.4763,7.4913,85400.0
2012-08-01 13:40:00,19.96,19.98,19.93,19.97,211600.0,7.4875,7.495,7.4763,7.4913,211600.0
2012-08-01 13:45:00,19.97,19.98,19.96,19.96,109700.0,7.4913,7.495,7.4875,7.4875,109700.0
2012-08-01 13:50:00,19.96,19.98,19.95,19.95,174900.0,7.4875,7.495,7.4838,7.4838,174900.0
2012-08-01 13:55:00,19.95,19.95,19.89,19.9,108700.0,7.4838,7.4838,7.4613,7.465,108700.0
2012-08-01 14:00:00,19.89,19.92,19.84,19.85,312000.0,7.4613,7.4725,7.4425,7.4463,312000.0
2012-08-01 14:05:00,19.86,19.91,19.8,19.9,243500.0,7.45,7.4688,7.4275,7.465,243500.0
2012-08-01 14:10:00,19.9,19.93,19.75,19.79,332200.0,7.465,7.4763,7.4087,7.4237,332200.0
2012-08-01 14:15:00,19.78,19.8,19.72,19.76,560400.0,7.42,7.4275,7.3975,7.4125,560400.0
2012-08-01 14:20:00,19.75,19.86,19.74,19.86,195200.0,7.4087,7.45,7.405,7.45,195200.0
2012-08-01 14:25:00,19.85,19.89,19.82,19.89,237400.0,7.4463,7.4613,7.435,7.4613,237400.0
2012-08-01 14:30:00,19.9,19.91,19.82,19.84,323800.0,7.465,7.4688,7.435,7.4425,323800.0
2012-08-01 14:35:00,19.84,19.86,19.79,19.84,170200.0,7.4425,7.45,7.4237,7.4425,170200.0
2012-08-01 14:40:00,19.84,19.9,19.82,19.85,272900.0,7.4425,7.465,7.435,7.4463,272900.0
2012-08-01 14:45:00,19.85,19.86,19.79,19.85,192700.0,7.4463,7.45,7.4237,7.4463,192700.0
2012-08-01 14:50:00,19.85,19.86,19.8,19.84,254300.0,7.4463,7.45,7.4275,7.4425,254300.0
2012-08-01 14:55:00,19.85,19.9,19.81,19.9,267900.0,7.4463,7.465,7.4312,7.465,267900.0
2012-08-01 15:00:00,19.91,19.91,19.86,19.89,197700.0,7.4688,7.4688,7.45,7.4613,197700.0
2012-08-01 15:05:00,19.89,19.96,19.89,19.96,185500.0,7.4613,7.4875,7.4613,7.4875,185500.0
2012-08-01 15:10:00,19.95,19.97,19.86,19.87,213600.0,7.4838,7.4913,7.45,7.4538,213600.0
2012-08-01 15:15:00,19.87,19.93,19.86,19.91,204100.0,7.4538,7.4763,7.45,7.4688,204100.0
2012-08-01 15:20:00,19.91,19.94,19.9,19.94,176500.0,7.4688,7.48,7.465,7.48,176500.0
2012-08-01 15:25:00,19.92,20.02,19.92,20.0,366800.0,7.4725,7.51,7.4725,7.5025,366800.0
2012-08-01 15:30:00,20.01,20.02,19.97,20.0,487900.0,7.5063,7.51,7.4913,7.5025,487900.0
2012-08-01 15:35:00,20.01,20.05,19.96,20.03,529100.0,7.5063,7.5213,7.4875,7.5138,529100.0
2012-08-01 15:40:00,20.03,20.05,19.98,20.05,241600.0,7.5138,7.5213,7.495,7.5213,241600.0
2012-08-01 15:45:00,20.04,20.05,19.99,20.01,703000.0,7.5175,7.5213,7.4988,7.5063,703000.0
2012-08-01 15:50:00,20.02,20.08,20.0,20.05,637100.0,7.51,7.5325,7.5025,7.5213,637100.0
2012-08-01 15:55:00,20.04,20.05,19.97,19.98,616400.0,7.5175,7.5213,7.4913,7.495,616400.0
2012-08-02 09:30:00,19.75,19.78,19.57,19.72,447900.0,7.4087,7.42,7.3412,7.3975,447900.0
2012-08-02 09:35:00,19.73,19.77,19.69,19.76,326700.0,7.4012,7.4162,7.3862,7.4125,326700.0
2012-08-02 09:40:00,19.76,19.91,19.74,19.9,337700.0,7.4125,7.4688,7.405,7.465,337700.0
2012-08-02 09:45:00,19.91,20.1,19.9,20.03,479000.0,7.4688,7.54,7.465,7.5138,479000.0
2012-08-02 09:50:00,20.03,20.04,19.96,19.97,230900.0,7.5138,7.5175,7.4875,7.4913,230900.0
2012-08-02 09:55:00,19.97,20.05,19.96,19.99,215500.0,7.4913,7.5213,7.4875,7.4988,215500.0
2012-08-02 10:00:00,19.99,20.0,19.93,19.97,287900.0,7.4988,7.5025,7.4763,7.4913,287900.0
2012-08-02 10:05:00,19.96,20.11,19.96,20.1,392600.0,7.4875,7.5438,7.4875,7.54,392600.0
2012-08-02 10:10:00,20.11,20.13,20.07,20.1,241200.0,7.5438,7.5513,7.5288,7.54,241200.0
2012-08-02 10:15:00,20.1,20.13,20.06,20.12,212900.0,7.54,7.5513,7.525,7.5475,212900.0
2012-08-02 10:20:00,20.12,20.17,20.07,20.11,251300.0,7.5475,7.5663,7.5288,7.5438,251300.0
2012-08-02 10:25:00,20.11,20.16,20.09,20.14,188200.0,7.5438,7.5625,7.5363,7.555,188200.0
2012-08-02 10:30:00,20.14,20.15,20.07,20.13,191700.0,7.555,7.5588,7.5288,7.5513,191700.0
2012-08-02 10:35:00,20.13,20.13,20.03,20.03,139500.0,7.5513,7.5513,7.5138,7.5138,139500.0
2012-08-02 10:40:00,20.03,20.06,20.0,20.05,242000.0,7.5138,7.525,7.5025,7.5213,242000.0
2012-08-02 10:45:00,20.05,20.11,20.04,20.11,162000.0,7.5213,7.5438,7.5175,7.5438,162000.0
2012-08-02 10:50:00,20.11,20.16,20.03,20.05,196700.0,7.5438,7.5625,7.5138,7.5213,196700.0
2012-08-02 10:55:00,20.04,20.06,19.94,19.94,398800.0,7.5175,7.525,7.48,7.48,398800.0
2012-08-02 11:00:00,19.94,20.03,19.93,20.01,204800.0,7.48,7.5138,7.4763,7.5063,204800.0
2012-08-02 11:05:00,20.02,20.05,19.99,20.02,523400.0,7.51,7.5213,7.4988,7.51,523400.0
2012-08-02 11:10:00,20.01,20.07,19.99,20.06,165400.0,7.5063,7.5288,7.4988,7.525,165400.0
2012-08-02 11:15:00,20.05,20.05,19.98,19.99,203200.0,7.5213,7.5213,7.495,7.4988,203200.0
2012-08-02 11:20:00,19.99,20.01,19.93,19.94,372800.0,7.4988,7.5063,7.4763,7.48,372800.0
2012-08-02 11:25:00,19.94,19.94,19.82,19.9,500900.0,7.48,7.48,7.435,7.465,500900.0
2012-08-02 11:30:00,19.89,19.9,19.83,19.87,237400.0,7.4613,7.465,7.4388,7.4538,237400.0
2012-08-02 11:35:00,19.87,19.91,19.83,19.83,331900.0,7.4538,7.4688,7.4388,7.4388,331900.0
2012-08-02 11:40:00,19.83,19.86,19.72,19.77,148500.0,7.4388,7.45,7.3975,7.4162,148500.0
2012-08-02 11:45:00,19.77,19.84,19.77,19.84,108300.0,7.4162,7.4425,7.4162,7.4425,108300.0
2012-08-02 11:50:00,19.84,19.85,19.67,19.7,356200.0,7.4425,7.4463,7.3787,7.39,356200.0
2012-08-02 11:55:00,19.7,19.74,19.59,19.74,226900.0,7.39,7.405,7.3487,7.405,226900.0
2012-08-02 12:00:00,19.73,19.84,19.72,19.83,192600.0,7.4012,7.4425,7.3975,7.4388,192600.0
2012-08-02 12:05:00,19.83,19.84,19.73,19.73,278800.0,7.4388,7.4425,7.4012,7.4012,278800.0
2012-08-02 12:10:00,19.73,19.78,19.71,19.76,116600.0,7.4012,7.42,7.3937,7.4125,116600.0
2012-08-02 12:15:00,19.76,19.77,19.7,19.75,202800.0,7.4125,7.4162,7.39,7.4087,202800.0
2012-08-02 12:20:00,19.75,19.77,19.7,19.75,172500.0,7.4087,7.4162,7.39,7.4087,172500.0
2012-08-02 12:25:00,19.76,19.76,19.7,19.71,86700.0,7.4125,7.4125,7.39,7.3937,86700.0
2012-08-02 12:30:00,19.71,19.71,19.61,19.67,244200.0,7.3937,7.3937,7.3562,7.3787,244200.0
2012-08-02 12:35:00,19.66,19.74,19.66,19.73,124200.0,7.375,7.405,7.375,7.4012,124200.0
2012-08-02 12:40:00,19.72,19.73,19.69,19.71,94500.0,7.3975,7.4012,7.3862,7.3937,94500.0
2012-08-02 12:45:00,19.7,19.72,19.68,19.71,126500.0,7.39,7.3975,7.3825,7.3937,126500.0
2012-08-02 12:50:00,19.71,19.74,19.67,19.69,153300.0,7.3937,7.405,7.3787,7.3862,153300.0
2012-08-02 12:55:00,19.69,19.79,19.69,19.76,116800.0,7.3862,7.4237,7.3862,7.4125,116800.0
2012-08-02 13:00:00,19.76,19.77,19.71,19.74,121400.0,7.4125,7.4162,7.3937,7.405,121400.0
2012-08-02 13:05:00,19.74,19.76,19.71,19.74,154000.0,7.405,7.4125,7.3937,7.405,154000.0
2012-08-02 13:10:00,19.74,19.81,19.74,19.77,97200.0,7.405,7.4312,7.405,7.4162,97200.0
2012-08-02 13:15:00,19.77,19.83,19.77,19.78,133900.0,7.4162,7.4388,7.4162,7.42,133900.0
2012-08-02 13:20:00,19.78,19.83,19.78,19.81,80600.0,7.42,7.4388,7.42,7.4312,80600.0
2012-08-02 13:25:00,19.81,19.85,19.8,19.85,97000.0,7.4312,7.4463,7.4275,7.4463,97000.0
2012-08-02 13:30:00,19.85,19.85,19.8,19.83,147900.0,7.4463,7.4463,7.4275,7.4388,147900.0
2012-08-02 13:35:00,19.84,19.84,19.76,19.81,137200.0,7.4425,7.4425,7.4125,7.4312,137200.0
2012-08-02 13:40:00,19.82,19.82,19.76,19.76,138100.0,7.435,7.435,7.4125,7.4125,138100.0
2012-08-02 13:45:00,19.76,19.8,19.75,19.75,208500.0,7.4125,7.4275,7.4087,7.4087,208500.0
2012-08-02 13:50:00,19.76,19.81,19.74,19.76,104400.0,7.4125,7.4312,7.405,7.4125,104400.0
2012-08-02 13:55:00,19.76,19.78,19.72,19.72,104700.0,7.4125,7.42,7.3975,7.3975,104700.0
2012-08-02 14:00:00,19.72,19.73,19.68,19.71,78800.0,7.3975,7.4012,7.3825,7.3937,78800.0
2012-08-02 14:05:00,19.71,19.73,19.7,19.73,69900.0,7.3937,7.4012,7.39,7.4012,69900.0
2012-08-02 14:10:00,19.73,19.73,19.69,19.7,141500.0,7.4012,7.4012,7.3862,7.39,141500.0
2012-08-02 14:15:00,19.7,19.71,19.67,19.7,185800.0,7.39,7.3937,7.3787,7.39,185800.0
2012-08-02 14:20:00,19.69,19.73,19.68,19.73,61600.0,7.3862,7.4012,7.3825,7.4012,61600.0
2012-08-02 14:25:00,19.73,19.73,19.71,19.72,114300.0,7.4012,7.4012,7.3937,7.3975,114300.0
2012-08-02 14:30:00,19.72,19.76,19.72,19.76,144800.0,7.3975,7.4125,7.3975,7.4125,144800.0
2012-08-02 14:35:00,19.76,19.81,19.73,19.76,145900.0,7.4125,7.4312,7.4012,7.4125,145900.0
2012-08-02 14:40:00,19.76,19.8,19.76,19.79,215200.0,7.4125,7.4275,7.4125,7.4237,215200.0
2012-08-02 14:45:00,19.78,19.79,19.77,19.77,46800.0,7.42,7.4237,7.4162,7.4162,46800.0
2012-08-02 14:50:00,19.77,19.78,19.7,19.71,61100.0,7.4162,7.42,7.39,7.3937,61100.0
2012-08-02 14:55:00,19.71,19.76,19.69,19.71,177800.0,7.3937,7.4125,7.3862,7.3937,177800.0
2012-08-02 15:00:00,19.71,19.76,19.7,19.76,167400.0,7.3937,7.4125,7.39,7.4125,167400.0
2012-08-02 15:05:00,19.77,19.77,19.71,19.75,197800.0,7.4162,7.4162,7.3937,7.4087,197800.0
2012-08-02 15:10:00,19.74,19.75,19.69,19.7,147200.0,7.405,7.4087,7.3862,7.39,147200.0
2012-08-02 15:15:00,19.7,19.72,19.66,19.71,155300.0,7.39,7.3975,7.375,7.3937,155300.0
2012-08-02 15:20:00,19.71,19.71,19.66,19.67,249300.0,7.3937,7.3937,7.375,7.3787,249300.0
2012-08-02 15:25:00,19.67,19.71,19.63,19.66,263400.0,7.3787,7.3937,7.3637,7.375,263400.0
2012-08-02 15:30:00,19.66,19.7,19.63,19.68,249100.0,7.375,7.39,7.3637,7.3825,249100.0
2012-08-02 15:35:00,19.69,19.71,19.65,19.69,181600.0,7.3862,7.3937,7.3712,7.3862,181600.0
2012-08-02 15:40:00,19.69,19.69,19.64,19.66,302000.0,7.3862,7.3862,7.3675,7.375,302000.0
2012-08-02 15:45:00,19.66,19.71,19.65,19.69,262500.0,7.375,7.3937,7.3712,7.3862,262500.0
2012-08-02 15:50:00,19.7,19.73,19.68,19.72,323300.0,7.39,7.4012,7.3825,7.3975,323300.0
2012-08-02 15:55:00,19.72,19.74,19.7,19.72,674200.0,7.3975,7.405,7.39,7.3975,674200.0
2012-08-03 09:30:00,20.15,20.29,20.15,20.21,379100.0,7.5588,7.6113,7.5588,7.5813,379100.0
2012-08-03 09:35:00,20.22,20.26,20.19,20.21,898600.0,7.585,7.6001,7.5738,7.5813,898600.0
2012-08-03 09:40:00,20.21,20.28,20.2,20.28,463700.0,7.5813,7.6076,7.5775,7.6076,463700.0
2012-08-03 09:45:00,20.27,20.41,20.27,20.37,996200.0,7.6038,7.6563,7.6038,7.6413,996200.0
2012-08-03 09:50:00,20.37,20.44,20.36,20.39,505200.0,7.6413,7.6676,7.6376,7.6488,505200.0
2012-08-03 09:55:00,20.4,20.52,20.39,20.52,281800.0,7.6526,7.6976,7.6488,7.6976,281800.0
2012-08-03 10:00:00,20.52,20.6,20.5,20.53,660400.0,7.6976,7.7276,7.6901,7.7013,660400.0
2012-08-03 10:05:00,20.52,20.54,20.41,20.42,463100.0,7.6976,7.7051,7.6563,7.6601,463100.0
2012-08-03 10:10:00,20.42,20.44,20.38,20.4,307800.0,7.6601,7.6676,7.6451,7.6526,307800.0
2012-08-03 10:15:00,20.4,20.41,20.38,20.39,278100.0,7.6526,7.6563,7.6451,7.6488,278100.0
2012-08-03 10:20:00,20.39,20.44,20.38,20.44,166100.0,7.6488,7.6676,7.6451,7.6676,166100.0
2012-08-03 10:25:00,20.44,20.51,20.44,20.49,216000.0,7.6676,7.6938,7.6676,7.6863,216000.0
2012-08-03 10:30:00,20.49,20.53,20.46,20.47,195300.0,7.6863,7.7013,7.6751,7.6788,195300.0
2012-08-03 10:35:00,20.46,20.47,20.38,20.4,155400.0,7.6751,7.6788,7.6451,7.6526,155400.0
2012-08-03 10:40:00,20.39,20.42,20.38,20.4,249700.0,7.6488,7.6601,7.6451,7.6526,249700.0
2012-08-03 10:45:00,20.4,20.4,20.37,20.39,74000.0,7.6526,7.6526,7.6413,7.6488,74000.0
2012-08-03 10:50:00,20.39,20.42,20.38,20.41,58400.0,7.6488,7.6601,7.6451,7.6563,58400.0
2012-08-03 10:55:00,20.4,20.46,20.4,20.45,181600.0,7.6526,7.6751,7.6526,7.6713,181600.0
2012-08-03 11:00:00,20.45,20.48,20.43,20.44,234100.0,7.6713,7.6826,7.6638,7.6676,234100.0
2012-08-03 11:05:00,20.44,20.47,20.42,20.45,146200.0,7.6676,7.6788,7.6601,7.6713,146200.0
2012-08-03 11:10:00,20.45,20.53,20.44,20.5,107200.0,7.6713,7.7013,7.6676,7.6901,107200.0
2012-08-03 11:15:00,20.51,20.52,20.49,20.5,209000.0,7.6938,7.6976,7.6863,7.6901,209000.0
2012-08-03 11:20:00,20.5,20.52,20.48,20.48,210200.0,7.6901,7.6976,7.6826,7.6826,210200.0
2012-08-03 11:25:00,20.48,20.5,20.45,20.46,300800.0,7.6826,7.6901,7.6713,7.6751,300800.0
2012-08-03 11:30:00,20.47,20.49,20.4,20.48,418700.0,7.6788,7.6863,7.6526,7.6826,418700.0
2012-08-03 11:35:00,20.48,20.57,20.48,20.57,256500.0,7.6826,7.7163,7.6826,7.7163,256500.0
2012-08-03 11:40:00,20.57,20.62,20.56,20.62,493600.0,7.7163,7.7351,7.7126,7.7351,493600.0
2012-08-03 11:45:00,20.62,20.64,20.6,20.61,372900.0,7.7351,7.7426,7.7276,7.7313,372900.0
2012-08-03 11:50:00,20.61,20.67,20.61,20.65,260500.0,7.7313,7.7539,7.7313,7.7464,260500.0
2012-08-03 11:55:00,20.65,20.7,20.65,20.7,305600.0,7.7464,7.7651,7.7464,7.7651,305600.0
2012-08-03 12:00:00,20.7,20.72,20.69,20.69,279200.0,7.7651,7.7726,7.7614,7.7614,279200.0
2012-08-03 12:05:00,20.69,20.69,20.66,20.67,199600.0,7.7614,7.7614,7.7501,7.7539,199600.0
2012-08-03 12:10:00,20.67,20.7,20.64,20.66,187800.0,7.7539,7.7651,7.7426,7.7501,187800.0
2012-08-03 12:15:00,20.66,20.66,20.61,20.62,191200.0,7.7501,7.7501,7.7313,7.7351,191200.0
2012-08-03 12:20:00,20.63,20.64,20.61,20.64,136400.0,7.7389,7.7426,7.7313,7.7426,136400.0
2012-08-03 12:25:00,20.63,20.66,20.62,20.65,74100.0,7.7389,7.7501,7.7351,7.7464,74100.0
2012-08-03 12:30:00,20.65,20.66,20.58,20.58,81900.0,7.7464,7.7501,7.7201,7.7201,81900.0
2012-08-03 12:35:00,20.57,20.61,20.57,20.61,105100.0,7.7163,7.7313,7.7163,7.7313,105100.0
2012-08-03 12:40:00,20.61,20.63,20.6,20.62,130000.0,7.7313,7.7389,7.7276,7.7351,130000.0
2012-08-03 12:45:00,20.61,20.61,20.54,20.55,108000.0,7.7313,7.7313,7.7051,7.7088,108000.0
2012-08-03 12:50:00,20.55,20.62,20.53,20.61,151300.0,7.7088,7.7351,7.7013,7.7313,151300.0
2012-08-03 12:55:00,20.6,20.6,20.58,20.59,47000.0,7.7276,7.7276,7.7201,7.7238,47000.0
2012-08-03 13:00:00,20.59,20.63,20.58,20.63,77400.0,7.7238,7.7389,7.7201,7.7389,77400.0
2012-08-03 13:05:00,20.62,20.64,20.61,20.63,109500.0,7.7351,7.7426,7.7313,7.7389,109500.0
2012-08-03 13:10:00,20.63,20.65,20.6,20.64,156200.0,7.7389,7.7464,7.7276,7.7426,156200.0
2012-08-03 13:15:00,20.64,20.65,20.62,20.62,94800.0,7.7426,7.7464,7.7351,7.7351,94800.0
2012-08-03 13:20:00,20.61,20.63,20.59,20.62,115100.0,7.7313,7.7389,7.7238,7.7351,115100.0
2012-08-03 13:25:00,20.61,20.62,20.59,20.62,113400.0,7.7313,7.7351,7.7238,7.7351,113400.0
2012-08-03 13:30:00,20.62,20.62,20.55,20.56,163500.0,7.7351,7.7351,7.7088,7.7126,163500.0
2012-08-03 13:35:00,20.55,20.57,20.54,20.55,92400.0,7.7088,7.7163,7.7051,7.7088,92400.0
2012-08-03 13:40:00,20.55,20.57,20.54,20.56,102500.0,7.7088,7.7163,7.7051,7.7126,102500.0
2012-08-03 13:45:00,20.56,20.58,20.55,20.56,159000.0,7.7126,7.7201,7.7088,7.7126,159000.0
2012-08-03 13:50:00,20.57,20.58,20.55,20.58,168500.0,7.7163,7.7201,7.7088,7.7201,168500.0
2012-08-03 13:55:00,20.58,20.62,20.57,20.61,105400.0,7.7201,7.7351,7.7163,7.7313,105400.0
2012-08-03 14:00:00,20.61,20.64,20.6,20.61,129800.0,7.7313,7.7426,7.7276,7.7313,129800.0
2012-08-03 14:05:00,20.61,20.64,20.6,20.6,88900.0,7.7313,7.7426,7.7276,7.7276,88900.0
2012-08-03 14:10:00,20.6,20.6,20.56,20.58,102500.0,7.7276,7.7276,7.7126,7.7201,102500.0
2012-08-03 14:15:00,20.57,20.59,20.56,20.58,126400.0,7.7163,7.7238,7.7126,7.7201,126400.0
2012-08-03 14:20:00,20.57,20.57,20.53,20.55,110500.0,7.7163,7.7163,7.7013,7.7088,110500.0
2012-08-03 14:25:00,20.55,20.58,20.53,20.57,111600.0,7.7088,7.7201,7.7013,7.7163,111600.0
2012-08-03 14:30:00,20.56,20.57,20.52,20.53,123500.0,7.7126,7.7163,7.6976,7.7013,123500.0
2012-08-03 14:35:00,20.52,20.53,20.45,20.45,194200.0,7.6976,7.7013,7.6713,7.6713,194200.0
2012-08-03 14:40:00,20.45,20.48,20.44,20.44,153800.0,7.6713,7.6826,7.6676,7.6676,153800.0
2012-08-03 14:45:00,20.44,20.45,20.38,20.39,259400.0,7.6676,7.6713,7.6451,7.6488,259400.0
2012-08-03 14:50:00,20.39,20.4,20.35,20.38,241000.0,7.6488,7.6526,7.6338,7.6451,241000.0
2012-08-03 14:55:00,20.39,20.46,20.38,20.45,274600.0,7.6488,7.6751,7.6451,7.6713,274600.0
2012-08-03 15:00:00,20.45,20.51,20.45,20.5,218900.0,7.6713,7.6938,7.6713,7.6901,218900.0
2012-08-03 15:05:00,20.5,20.53,20.46,20.51,206800.0,7.6901,7.7013,7.6751,7.6938,206800.0
2012-08-03 15:10:00,20.5,20.52,20.49,20.51,120600.0,7.6901,7.6976,7.6863,7.6938,120600.0
2012-08-03 15:15:00,20.51,20.52,20.47,20.51,204800.0,7.6938,7.6976,7.6788,7.6938,204800.0
2012-08-03 15:20:00,20.51,20.52,20.49,20.52,155700.0,7.6938,7.6976,7.6863,7.6976,155700.0
2012-08-03 15:25:00,20.51,20.52,20.46,20.47,168700.0,7.6938,7.6976,7.6751,7.6788,168700.0
2012-08-03 15:30:00,20.47,20.48,20.38,20.42,420200.0,7.6788,7.6826,7.6451,7.6601,420200.0
2012-08-03 15:35:00,20.41,20.42,20.38,20.4,375100.0,7.6563,7.6601,7.6451,7.6526,375100.0
2012-08-03 15:40:00,20.4,20.42,20.37,20.41,477200.0,7.6526,7.6601,7.6413,7.6563,477200.0
2012-08-03 15:45:00,20.4,20.43,20.34,20.4,431300.0,7.6526,7.6638,7.6301,7.6526,431300.0
2012-08-03 15:50:00,20.4,20.41,20.33,20.35,332000.0,7.6526,7.6563,7.6263,7.6338,332000.0
2012-08-03 15:55:00,20.35,20.36,20.32,20.33,617200.0,7.6338,7.6376,7.6226,7.6263,617200.0
2012-08-06 09:30:00,19.41,19.57,19.4,19.57,899400.0,7.2812,7.3412,7.2774,7.3412,899400.0
2012-08-06 09:35:00,19.56,19.71,19.52,19.69,771800.0,7.3375,7.3937,7.3225,7.3862,771800.0
2012-08-06 09:40:00,19.7,19.71,19.61,19.64,465600.0,7.39,7.3937,7.3562,7.3675,465600.0
2012-08-06 09:45:00,19.65,19.92,19.64,19.91,538800.0,7.3712,7.4725,7.3675,7.4688,538800.0
2012-08-06 09:50:00,19.9,19.99,19.77,19.88,455400.0,7.465,7.4988,7.4162,7.4575,455400.0
2012-08-06 09:55:00,19.87,19.9,19.81,19.83,521300.0,7.4538,7.465,7.4312,7.4388,521300.0
2012-08-06 10:00:00,19.84,19.9,19.81,19.85,600100.0,7.4425,7.465,7.4312,7.4463,600100.0
2012-08-06 10:05:00,19.85,19.89,19.85,19.85,214200.0,7.4463,7.4613,7.4463,7.4463,214200.0
2012-08-06 10:10:00,19.86,19.89,19.84,19.85,548900.0,7.45,7.4613,7.4425,7.4463,548900.0
2012-08-06 10:15:00,19.85,19.86,19.8,19.81,806400.0,7.4463,7.45,7.4275,7.4312,806400.0
2012-08-06 10:20:00,19.81,19.83,19.69,19.69,408400.0,7.4312,7.4388,7.3862,7.3862,408400.0
2012-08-06 10:25:00,19.7,19.79,19.69,19.75,314300.0,7.39,7.4237,7.3862,7.4087,314300.0
2012-08-06 10:30:00,19.75,19.84,19.75,19.77,769100.0,7.4087,7.4425,7.4087,7.4162,769100.0
2012-08-06 10:35:00,19.77,19.87,19.77,19.82,753800.0,7.4162,7.4538,7.4162,7.435,753800.0
2012-08-06 10:40:00,19.81,19.91,19.8,19.88,414500.0,7.4312,7.4688,7.4275,7.4575,414500.0
2012-08-06 10:45:00,19.89,19.89,19.83,19.86,500500.0,7.4613,7.4613,7.4388,7.45,500500.0
2012-08-06 10:50:00,19.86,19.9,19.86,19.9,287700.0,7.45,7.465,7.45,7.465,287700.0
2012-08-06 10:55:00,19.9,19.99,19.89,19.98,256900.0,7.465,7.4988,7.4613,7.495,256900.0
2012-08-06 11:00:00,19.98,20.14,19.98,20.1,328200.0,7.495,7.555,7.495,7.54,328200.0
2012-08-06 11:05:00,20.11,20.14,20.08,20.09,224000.0,7.5438,7.555,7.5325,7.5363,224000.0
2012-08-06 11:10:00,20.08,20.09,19.98,20.05,452700.0,7.5325,7.5363,7.495,7.5213,452700.0
2012-08-06 11:15:00,20.05,20.09,20.0,20.05,204000.0,7.5213,7.5363,7.5025,7.5213,204000.0
2012-08-06 11:20:00,20.04,20.07,20.0,20.01,220000.0,7.5175,7.5288,7.5025,7.5063,220000.0
2012-08-06 11:25:00,20.01,20.03,19.98,19.98,212600.0,7.5063,7.5138,7.495,7.495,212600.0
2012-08-06 11:30:00,19.98,20.05,19.97,20.02,273800.0,7.495,7.5213,7.4913,7.51,273800.0
2012-08-06 11:35:00,20.02,20.02,19.97,19.98,154800.0,7.51,7.51,7.4913,7.495,154800.0
2012-08-06 11:40:00,19.97,19.99,19.95,19.96,389200.0,7.4913,7.4988,7.4838,7.4875,389200.0
2012-08-06 11:45:00,19.96,19.99,19.96,19.96,123500.0,7.4875,7.4988,7.4875,7.4875,123500.0
2012-08-06 11:50:00,19.97,19.98,19.95,19.96,150100.0,7.4913,7.495,7.4838,7.4875,150100.0
2012-08-06 11:55:00,19.96,19.97,19.92,19.94,256000.0,7.4875,7.4913,7.4725,7.48,256000.0
2012-08-06 12:00:00,19.95,19.97,19.92,19.97,195800.0,7.4838,7.4913,7.4725,7.4913,195800.0
2012-08-06 12:05:00,19.97,19.97,19.92,19.92,427300.0,7.4913,7.4913,7.4725,7.4725,427300.0
2012-08-06 12:10:00,19.93,19.94,19.9,19.94,118600.0,7.4763,7.48,7.465,7.48,118600.0
2012-08-06 12:15:00,19.94,19.97,19.93,19.96,96300.0,7.48,7.4913,7.4763,7.4875,96300.0
2012-08-06 12:20:00,19.97,19.98,19.94,19.95,97900.0,7.4913,7.495,7.48,7.4838,97900.0
2012-08-06 12:25:00,19.94,19.98,19.93,19.98,145300.0,7.48,7.495,7.4763,7.495,145300.0
2012-08-06 12:30:00,19.98,20.0,19.98,20.0,91000.0,7.495,7.5025,7.495,7.5025,91000.0
2012-08-06 12:35:00,20.0,20.0,19.98,19.98,323200.0,7.5025,7.5025,7.495,7.495,323200.0
2012-08-06 12:40:00,19.99,20.0,19.97,19.99,186400.0,7.4988,7.5025,7.4913,7.4988,186400.0
2012-08-06 12:45:00,20.0,20.0,19.97,20.0,173900.0,7.5025,7.5025,7.4913,7.5025,173900.0
2012-08-06 12:50:00,19.99,20.0,19.99,20.0,29900.0,7.4988,7.5025,7.4988,7.5025,29900.0
2012-08-06 12:55:00,20.0,20.04,19.99,20.03,274000.0,7.5025,7.5175,7.4988,7.5138,274000.0
2012-08-06 13:00:00,20.03,20.05,20.0,20.02,138200.0,7.5138,7.5213,7.5025,7.51,138200.0
2012-08-06 13:05:00,20.02,20.05,20.01,20.05,87100.0,7.51,7.5213,7.5063,7.5213,87100.0
2012-08-06 13:10:00,20.04,20.05,20.04,20.04,103600.0,7.5175,7.5213,7.5175,7.5175,103600.0
2012-08-06 13:15:00,20.04,20.1,20.04,20.09,84600.0,7.5175,7.54,7.5175,7.5363,84600.0
2012-08-06 13:20:00,20.1,20.17,20.08,20.14,170600.0,7.54,7.5663,7.5325,7.555,170600.0
2012-08-06 13:25:00,20.15,20.16,20.14,20.16,152800.0,7.5588,7.5625,7.555,7.5625,152800.0
2012-08-06 13:30:00,20.15,20.19,20.15,20.19,167100.0,7.5588,7.5738,7.5588,7.5738,167100.0
2012-08-06 13:35:00,20.19,20.22,20.17,20.17,185200.0,7.5738,7.585,7.5663,7.5663,185200.0
2012-08-06 13:40:00,20.17,20.2,20.15,20.17,149900.0,7.5663,7.5775,7.5588,7.5663,149900.0
2012-08-06 13:45:00,20.16,20.18,20.15,20.16,92300.0,7.5625,7.57,7.5588,7.5625,92300.0
2012-08-06 13:50:00,20.16,20.19,20.14,20.17,229600.0,7.5625,7.5738,7.555,7.5663,229600.0
2012-08-06 13:55:00,20.17,20.24,20.17,20.22,168000.0,7.5663,7.5926,7.5663,7.585,168000.0
2012-08-06 14:00:00,20.23,20.3,20.22,20.3,238200.0,7.5888,7.6151,7.585,7.6151,238200.0
2012-08-06 14:05:00,20.3,20.43,20.3,20.41,399900.0,7.6151,7.6638,7.6151,7.6563,399900.0
2012-08-06 14:10:00,20.4,20.41,20.33,20.35,281600.0,7.6526,7.6563,7.6263,7.6338,281600.0
2012-08-06 14:15:00,20.35,20.42,20.35,20.42,153900.0,7.6338,7.6601,7.6338,7.6601,153900.0
2012-08-06 14:20:00,20.42,20.5,20.42,20.48,341800.0,7.6601,7.6901,7.6601,7.6826,341800.0
2012-08-06 14:25:00,20.49,20.49,20.44,20.48,184200.0,7.6863,7.6863,7.6676,7.6826,184200.0
2012-08-06 14:30:00,20.49,20.54,20.48,20.49,255800.0,7.6863,7.7051,7.6826,7.6863,255800.0
2012-08-06 14:35:00,20.49,20.51,20.43,20.45,233900.0,7.6863,7.6938,7.6638,7.6713,233900.0
2012-08-06 14:40:00,20.46,20.48,20.44,20.48,98200.0,7.6751,7.6826,7.6676,7.6826,98200.0
2012-08-06 14:45:00,20.49,20.58,20.48,20.56,416000.0,7.6863,7.7201,7.6826,7.7126,416000.0
2012-08-06 14:50:00,20.57,20.58,20.52,20.53,213400.0,7.7163,7.7201,7.6976,7.7013,213400.0
2012-08-06 14:55:00,20.54,20.66,20.53,20.64,657200.0,7.7051,7.7501,7.7013,7.7426,657200.0
2012-08-06 15:00:00,20.64,20.67,20.57,20.65,314800.0,7.7426,7.7539,7.7163,7.7464,314800.0
2012-08-06 15:05:00,20.64,20.71,20.64,20.68,537000.0,7.7426,7.7689,7.7426,7.7576,537000.0
2012-08-06 15:10:00,20.69,20.71,20.61,20.61,253400.0,7.7614,7.7689,7.7313,7.7313,253400.0
2012-08-06 15:15:00,20.62,20.62,20.52,20.55,341200.0,7.7351,7.7351,7.6976,7.7088,341200.0
2012-08-06 15:20:00,20.55,20.59,20.55,20.59,168700.0,7.7088,7.7238,7.7088,7.7238,168700.0
2012-08-06 15:25:00,20.59,20.6,20.54,20.54,250700.0,7.7238,7.7276,7.7051,7.7051,250700.0
2012-08-06 15:30:00,20.54,20.55,20.49,20.53,357400.0,7.7051,7.7088,7.6863,7.7013,357400.0
2012-08-06 15:35:00,20.54,20.55,20.48,20.5,426200.0,7.7051,7.7088,7.6826,7.6901,426200.0
2012-08-06 15:40:00,20.51,20.51,20.44,20.49,383100.0,7.6938,7.6938,7.6676,7.6863,383100.0
2012-08-06 15:45:00,20.48,20.51,20.48,20.49,384600.0,7.6826,7.6938,7.6826,7.6863,384600.0
2012-08-06 15:50:00,20.49,20.5,20.49,20.5,262000.0,7.6863,7.6901,7.6863,7.6901,262000.0
2012-08-06 15:55:00,20.5,20.5,20.43,20.45,995600.0,7.6901,7.6901,7.6638,7.6713,995600.0
2012-08-07 09:30:00,20.54,20.67,20.48,20.65,521200.0,7.7051,7.7539,7.6826,7.7464,521200.0
2012-08-07 09:35:00,20.65,20.7,20.63,20.68,323500.0,7.7464,7.7651,7.7389,7.7576,323500.0
2012-08-07 09:40:00,20.68,20.97,20.68,20.97,706700.0,7.7576,7.8664,7.7576,7.8664,706700.0
2012-08-07 09:45:00,20.96,21.01,20.89,20.95,525400.0,7.8626,7.8814,7.8364,7.8589,525400.0
2012-08-07 09:50:00,20.95,20.99,20.92,20.98,316500.0,7.8589,7.8739,7.8476,7.8701,316500.0
2012-08-07 09:55:00,20.98,21.04,20.96,21.01,547100.0,7.8701,7.8927,7.8626,7.8814,547100.0
2012-08-07 10:00:00,21.01,21.04,20.94,21.02,319600.0,7.8814,7.8927,7.8551,7.8852,319600.0
2012-08-07 10:05:00,21.01,21.07,20.97,21.03,466000.0,7.8814,7.9039,7.8664,7.8889,466000.0
2012-08-07 10:10:00,21.03,21.07,20.85,20.89,707300.0,7.8889,7.9039,7.8214,7.8364,707300.0
2012-08-07 10:15:00,20.89,21.0,20.88,20.97,568400.0,7.8364,7.8776,7.8326,7.8664,568400.0
2012-08-07 10:20:00,20.96,20.97,20.88,20.94,487200.0,7.8626,7.8664,7.8326,7.8551,487200.0
2012-08-07 10:25:00,20.94,21.05,20.93,20.99,421500.0,7.8551,7.8964,7.8514,7.8739,421500.0
2012-08-07 10:30:00,20.99,21.04,20.98,21.02,190000.0,7.8739,7.8927,7.8701,7.8852,190000.0
2012-08-07 10:35:00,21.02,21.02,20.94,20.99,727700.0,7.8852,7.8852,7.8551,7.8739,727700.0
2012-08-07 10:40:00,20.99,21.01,20.97,21.0,399300.0,7.8739,7.8814,7.8664,7.8776,399300.0
2012-08-07 10:45:00,21.0,21.05,20.93,20.94,510300.0,7.8776,7.8964,7.8514,7.8551,510300.0
2012-08-07 10:50:00,20.95,20.97,20.93,20.96,298800.0,7.8589,7.8664,7.8514,7.8626,298800.0
2012-08-07 10:55:00,20.95,20.96,20.9,20.93,315000.0,7.8589,7.8626,7.8401,7.8514,315000.0
2012-08-07 11:00:00,20.92,20.94,20.79,20.81,480600.0,7.8476,7.8551,7.7989,7.8064,480600.0
2012-08-07 11:05:00,20.81,20.89,20.79,20.88,302000.0,7.8064,7.8364,7.7989,7.8326,302000.0
2012-08-07 11:10:00,20.88,20.94,20.88,20.93,167700.0,7.8326,7.8551,7.8326,7.8514,167700.0
2012-08-07 11:15:00,20.93,20.94,20.86,20.87,126800.0,7.8514,7.8551,7.8251,7.8289,126800.0
2012-08-07 11:20:00,20.87,20.87,20.77,20.82,327300.0,7.8289,7.8289,7.7914,7.8101,327300.0
2012-08-07 11:25:00,20.84,21.0,20.84,20.96,303800.0,7.8176,7.8776,7.8176,7.8626,303800.0
2012-08-07 11:30:00,20.96,20.99,20.92,20.96,182500.0,7.8626,7.8739,7.8476,7.8626,182500.0
2012-08-07 11:35:00,20.96,20.96,20.91,20.94,146000.0,7.8626,7.8626,7.8439,7.8551,146000.0
2012-08-07 11:40:00,20.94,20.96,20.92,20.95,203300.0,7.8551,7.8626,7.8476,7.8589,203300.0
2012-08-07 11:45:00,20.95,21.01,20.93,20.99,179600.0,7.8589,7.8814,7.8514,7.8739,179600.0
2012-08-07 11:50:00,20.99,21.02,20.95,20.95,276900.0,7.8739,7.8852,7.8589,7.8589,276900.0
2012-08-07 11:55:00,20.95,20.96,20.93,20.95,167100.0,7.8589,7.8626,7.8514,7.8589,167100.0
2012-08-07 12:00:00,20.95,21.0,20.93,20.98,125200.0,7.8589,7.8776,7.8514,7.8701,125200.0
2012-08-07 12:05:00,20.98,21.03,20.97,21.02,118600.0,7.8701,7.8889,7.8664,7.8852,118600.0
2012-08-07 12:10:00,21.02,21.07,21.02,21.07,216400.0,7.8852,7.9039,7.8852,7.9039,216400.0
2012-08-07 12:15:00,21.07,21.1,21.07,21.08,246400.0,7.9039,7.9152,7.9039,7.9077,246400.0
2012-08-07 12:20:00,21.09,21.09,21.06,21.09,150700.0,7.9114,7.9114,7.9002,7.9114,150700.0
2012-08-07 12:25:00,21.09,21.13,21.07,21.13,182800.0,7.9114,7.9264,7.9039,7.9264,182800.0
2012-08-07 12:30:00,21.13,21.16,21.12,21.14,600900.0,7.9264,7.9377,7.9227,7.9302,600900.0
2012-08-07 12:35:00,21.14,21.14,21.07,21.12,185700.0,7.9302,7.9302,7.9039,7.9227,185700.0
2012-08-07 12:40:00,21.12,21.18,21.1,21.17,226500.0,7.9227,7.9452,7.9152,7.9414,226500.0
2012-08-07 12:45:00,21.16,21.2,21.16,21.18,268100.0,7.9377,7.9527,7.9377,7.9452,268100.0
2012-08-07 12:50:00,21.18,21.21,21.12,21.14,308800.0,7.9452,7.9564,7.9227,7.9302,308800.0
2012-08-07 12:55:00,21.13,21.14,21.01,21.05,161600.0,7.9264,7.9302,7.8814,7.8964,161600.0
2012-08-07 13:00:00,21.06,21.11,21.05,21.08,180600.0,7.9002,7.9189,7.8964,7.9077,180600.0
2012-08-07 13:05:00,21.07,21.08,21.02,21.02,124300.0,7.9039,7.9077,7.8852,7.8852,124300.0
2012-08-07 13:10:00,21.03,21.03,20.97,21.01,98000.0,7.8889,7.8889,7.8664,7.8814,98000.0
2012-08-07 13:15:00,21.0,21.02,21.0,21.01,54200.0,7.8776,7.8852,7.8776,7.8814,54200.0
2012-08-07 13:20:00,21.01,21.03,21.0,21.0,149800.0,7.8814,7.8889,7.8776,7.8776,149800.0
2012-08-07 13:25:00,21.0,21.02,21.0,21.0,83400.0,7.8776,7.8852,7.8776,7.8776,83400.0
2012-08-07 13:30:00,21.01,21.02,21.0,21.0,141500.0,7.8814,7.8852,7.8776,7.8776,141500.0
2012-08-07 13:35:00,21.01,21.03,20.98,20.98,263000.0,7.8814,7.8889,7.8701,7.8701,263000.0
2012-08-07 13:40:00,20.99,21.01,20.92,20.92,262500.0,7.8739,7.8814,7.8476,7.8476,262500.0
2012-08-07 13:45:00,20.92,20.93,20.81,20.83,285800.0,7.8476,7.8514,7.8064,7.8139,285800.0
2012-08-07 13:50:00,20.84,20.91,20.83,20.91,187400.0,7.8176,7.8439,7.8139,7.8439,187400.0
2012-08-07 13:55:00,20.91,20.93,20.9,20.92,155300.0,7.8439,7.8514,7.8401,7.8476,155300.0
2012-08-07 14:00:00,20.93,20.98,20.92,20.95,114700.0,7.8514,7.8701,7.8476,7.8589,114700.0
2012-08-07 14:05:00,20.94,20.95,20.91,20.92,90500.0,7.8551,7.8589,7.8439,7.8476,90500.0
2012-08-07 14:10:00,20.92,20.94,20.91,20.93,112600.0,7.8476,7.8551,7.8439,7.8514,112600.0
2012-08-07 14:15:00,20.92,20.95,20.92,20.95,109000.0,7.8476,7.8589,7.8476,7.8589,109000.0
2012-08-07 14:20:00,20.95,20.97,20.94,20.96,174300.0,7.8589,7.8664,7.8551,7.8626,174300.0
2012-08-07 14:25:00,20.95,20.96,20.93,20.93,245500.0,7.8589,7.8626,7.8514,7.8514,245500.0
2012-08-07 14:30:00,20.93,20.95,20.92,20.94,152000.0,7.8514,7.8589,7.8476,7.8551,152000.0
2012-08-07 14:35:00,20.95,20.96,20.94,20.96,119900.0,7.8589,7.8626,7.8551,7.8626,119900.0
2012-08-07 14:40:00,20.96,21.02,20.95,21.0,537000.0,7.8626,7.8852,7.8589,7.8776,537000.0
2012-08-07 14:45:00,20.99,21.07,20.99,21.06,440200.0,7.8739,7.9039,7.8739,7.9002,440200.0
2012-08-07 14:50:00,21.07,21.08,21.03,21.05,238100.0,7.9039,7.9077,7.8889,7.8964,238100.0
2012-08-07 14:55:00,21.04,21.05,21.01,21.04,166000.0,7.8927,7.8964,7.8814,7.8927,166000.0
2012-08-07 15:00:00,21.04,21.05,20.98,21.0,159900.0,7.8927,7.8964,7.8701,7.8776,159900.0
2012-08-07 15:05:00,21.0,21.01,20.96,20.97,137300.0,7.8776,7.8814,7.8626,7.8664,137300.0
2012-08-07 15:10:00,20.97,20.98,20.96,20.98,59200.0,7.8664,7.8701,7.8626,7.8701,59200.0
2012-08-07 15:15:00,20.97,20.99,20.94,20.99,174300.0,7.8664,7.8739,7.8551,7.8739,174300.0
2012-08-07 15:20:00,20.99,21.01,20.97,20.99,171900.0,7.8739,7.8814,7.8664,7.8739,171900.0
2012-08-07 15:25:00,21.0,21.0,20.9,20.91,289900.0,7.8776,7.8776,7.8401,7.8439,289900.0
2012-08-07 15:30:00,20.91,20.95,20.91,20.92,297700.0,7.8439,7.8589,7.8439,7.8476,297700.0
2012-08-07 15:35:00,20.92,20.95,20.91,20.94,282800.0,7.8476,7.8589,7.8439,7.8551,282800.0
2012-08-07 15:40:00,20.94,20.99,20.94,20.98,405200.0,7.8551,7.8739,7.8551,7.8701,405200.0
2012-08-07 15:45:00,20.97,20.98,20.91,20.93,260700.0,7.8664,7.8701,7.8439,7.8514,260700.0
2012-08-07 15:50:00,20.93,20.94,20.86,20.89,436000.0,7.8514,7.8551,7.8251,7.8364,436000.0
2012-08-07 15:55:00,20.88,20.89,20.85,20.88,566100.0,7.8326,7.8364,7.8214,7.8326,566100.0
2012-08-08 09:30:00,21.15,21.22,21.11,21.18,604200.0,7.9339,7.9602,7.9189,7.9452,604200.0
2012-08-08 09:35:00,21.19,21.35,21.11,21.33,579600.0,7.9489,8.0089,7.9189,8.0014,579600.0
2012-08-08 09:40:00,21.34,21.42,21.32,21.39,393400.0,8.0052,8.0352,7.9977,8.0239,393400.0
2012-08-08 09:45:00,21.4,21.49,21.38,21.47,369800.0,8.0277,8.0615,8.0202,8.054,369800.0
2012-08-08 09:50:00,21.46,21.5,21.42,21.47,344300.0,8.0502,8.0652,8.0352,8.054,344300.0
2012-08-08 09:55:00,21.47,21.5,21.42,21.48,350800.0,8.054,8.0652,8.0352,8.0577,350800.0
2012-08-08 10:00:00,21.48,21.54,21.44,21.52,444500.0,8.0577,8.0802,8.0427,8.0727,444500.0
2012-08-08 10:05:00,21.52,21.61,21.49,21.6,820900.0,8.0727,8.1065,8.0615,8.1027,820900.0
2012-08-08 10:10:00,21.61,21.7,21.59,21.66,937000.0,8.1065,8.1402,8.099,8.1252,937000.0
2012-08-08 10:15:00,21.67,21.79,21.66,21.78,631200.0,8.129,8.174,8.1252,8.1702,631200.0
2012-08-08 10:20:00,21.77,21.78,21.66,21.7,625600.0,8.1665,8.1702,8.1252,8.1402,625600.0
2012-08-08 10:25:00,21.7,21.7,21.62,21.66,297800.0,8.1402,8.1402,8.1102,8.1252,297800.0
2012-08-08 10:30:00,21.67,21.71,21.63,21.64,242800.0,8.129,8.144,8.114,8.1177,242800.0
2012-08-08 10:35:00,21.65,21.69,21.62,21.66,195500.0,8.1215,8.1365,8.1102,8.1252,195500.0
2012-08-08 10:40:00,21.66,21.67,21.6,21.62,172200.0,8.1252,8.129,8.1027,8.1102,172200.0
2012-08-08 10:45:00,21.63,21.69,21.62,21.66,237000.0,8.114,8.1365,8.1102,8.1252,237000.0
2012-08-08 10:50:00,21.66,21.69,21.6,21.69,358700.0,8.1252,8.1365,8.1027,8.1365,358700.0
2012-08-08 10:55:00,21.69,21.7,21.64,21.69,240000.0,8.1365,8.1402,8.1177,8.1365,240000.0
2012-08-08 11:00:00,21.69,21.76,21.67,21.7,221800.0,8.1365,8.1627,8.129,8.1402,221800.0
2012-08-08 11:05:00,21.71,21.74,21.67,21.69,229700.0,8.144,8.1552,8.129,8.1365,229700.0
2012-08-08 11:10:00,21.7,21.8,21.69,21.78,254600.0,8.1402,8.1777,8.1365,8.1702,254600.0
2012-08-08 11:15:00,21.78,21.82,21.76,21.77,331100.0,8.1702,8.1853,8.1627,8.1665,331100.0
2012-08-08 11:20:00,21.77,21.81,21.74,21.76,361600.0,8.1665,8.1815,8.1552,8.1627,361600.0
2012-08-08 11:25:00,21.77,21.81,21.75,21.77,252500.0,8.1665,8.1815,8.159,8.1665,252500.0
2012-08-08 11:30:00,21.77,21.85,21.76,21.85,157000.0,8.1665,8.1965,8.1627,8.1965,157000.0
2012-08-08 11:35:00,21.84,21.89,21.83,21.86,324500.0,8.1928,8.2115,8.189,8.2003,324500.0
2012-08-08 11:40:00,21.86,21.88,21.84,21.86,269300.0,8.2003,8.2078,8.1928,8.2003,269300.0
2012-08-08 11:45:00,21.86,21.92,21.86,21.91,337600.0,8.2003,8.2228,8.2003,8.219,337600.0
2012-08-08 11:50:00,21.92,21.93,21.88,21.9,130900.0,8.2228,8.2265,8.2078,8.2153,130900.0
2012-08-08 11:55:00,21.9,21.92,21.87,21.88,136100.0,8.2153,8.2228,8.204,8.2078,136100.0
2012-08-08 12:00:00,21.88,21.91,21.86,21.89,211700.0,8.2078,8.219,8.2003,8.2115,211700.0
2012-08-08 12:05:00,21.89,21.91,21.88,21.89,86700.0,8.2115,8.219,8.2078,8.2115,86700.0
2012-08-08 12:10:00,21.9,21.94,21.89,21.91,174500.0,8.2153,8.2303,8.2115,8.219,174500.0
2012-08-08 12:15:00,21.9,21.92,21.85,21.89,183400.0,8.2153,8.2228,8.1965,8.2115,183400.0
2012-08-08 12:20:00,21.89,21.93,21.89,21.89,103900.0,8.2115,8.2265,8.2115,8.2115,103900.0
2012-08-08 12:25:00,21.89,21.91,21.85,21.9,152100.0,8.2115,8.219,8.1965,8.2153,152100.0
2012-08-08 12:30:00,21.9,21.95,21.9,21.95,219400.0,8.2153,8.234,8.2153,8.234,219400.0
2012-08-08 12:35:00,21.95,21.97,21.94,21.97,118700.0,8.234,8.2415,8.2303,8.2415,118700.0
2012-08-08 12:40:00,21.96,21.96,21.91,21.94,226300.0,8.2378,8.2378,8.219,8.2303,226300.0
2012-08-08 12:45:00,21.95,21.95,21.9,21.9,155100.0,8.234,8.234,8.2153,8.2153,155100.0
2012-08-08 12:50:00,21.91,21.92,21.83,21.9,285800.0,8.219,8.2228,8.189,8.2153,285800.0
2012-08-08 12:55:00,21.9,21.96,21.9,21.95,193000.0,8.2153,8.2378,8.2153,8.234,193000.0
2012-08-08 13:00:00,21.96,21.96,21.92,21.94,107600.0,8.2378,8.2378,8.2228,8.2303,107600.0
2012-08-08 13:05:00,21.93,21.95,21.91,21.95,119600.0,8.2265,8.234,8.219,8.234,119600.0
2012-08-08 13:10:00,21.95,21.96,21.9,21.92,107500.0,8.234,8.2378,8.2153,8.2228,107500.0
2012-08-08 13:15:00,21.93,21.93,21.89,21.9,163400.0,8.2265,8.2265,8.2115,8.2153,163400.0
2012-08-08 13:20:00,21.9,21.93,21.87,21.9,105900.0,8.2153,8.2265,8.204,8.2153,105900.0
2012-08-08 13:25:00,21.89,21.89,21.87,21.88,51900.0,8.2115,8.2115,8.204,8.2078,51900.0
2012-08-08 13:30:00,21.88,21.89,21.86,21.87,188400.0,8.2078,8.2115,8.2003,8.204,188400.0
2012-08-08 13:35:00,21.86,21.88,21.81,21.81,152000.0,8.2003,8.2078,8.1815,8.1815,152000.0
2012-08-08 13:40:00,21.81,21.84,21.78,21.81,224100.0,8.1815,8.1928,8.1702,8.1815,224100.0
2012-08-08 13:45:00,21.82,21.86,21.81,21.86,95600.0,8.1853,8.2003,8.1815,8.2003,95600.0
2012-08-08 13:50:00,21.85,21.88,21.76,21.78,240800.0,8.1965,8.2078,8.1627,8.1702,240800.0
2012-08-08 13:55:00,21.78,21.84,21.77,21.84,128100.0,8.1702,8.1928,8.1665,8.1928,128100.0
2012-08-08 14:00:00,21.84,21.84,21.76,21.79,239400.0,8.1928,8.1928,8.1627,8.174,239400.0
2012-08-08 14:05:00,21.78,21.79,21.73,21.76,120400.0,8.1702,8.174,8.1515,8.1627,120400.0
2012-08-08 14:10:00,21.76,21.76,21.72,21.73,186700.0,8.1627,8.1627,8.1477,8.1515,186700.0
2012-08-08 14:15:00,21.73,21.76,21.68,21.71,352800.0,8.1515,8.1627,8.1327,8.144,352800.0
2012-08-08 14:20:00,21.71,21.73,21.68,21.7,108800.0,8.144,8.1515,8.1327,8.1402,108800.0
2012-08-08 14:25:00,21.7,21.74,21.67,21.74,138400.0,8.1402,8.1552,8.129,8.1552,138400.0
2012-08-08 14:30:00,21.74,21.8,21.72,21.8,219900.0,8.1552,8.1777,8.1477,8.1777,219900.0
2012-08-08 14:35:00,21.8,21.81,21.74,21.78,122200.0,8.1777,8.1815,8.1552,8.1702,122200.0
2012-08-08 14:40:00,21.78,21.85,21.77,21.82,161600.0,8.1702,8.1965,8.1665,8.1853,161600.0
2012-08-08 14:45:00,21.81,21.84,21.78,21.82,193600.0,8.1815,8.1928,8.1702,8.1853,193600.0
2012-08-08 14:50:00,21.82,21.84,21.8,21.83,109200.0,8.1853,8.1928,8.1777,8.189,109200.0
2012-08-08 14:55:00,21.83,21.84,21.76,21.79,213600.0,8.189,8.1928,8.1627,8.174,213600.0
2012-08-08 15:00:00,21.8,21.8,21.72,21.75,310800.0,8.1777,8.1777,8.1477,8.159,310800.0
2012-08-08 15:05:00,21.75,21.79,21.71,21.78,246700.0,8.159,8.174,8.144,8.1702,246700.0
2012-08-08 15:10:00,21.77,21.83,21.74,21.8,246000.0,8.1665,8.189,8.1552,8.1777,246000.0
2012-08-08 15:15:00,21.8,21.88,21.79,21.86,281700.0,8.1777,8.2078,8.174,8.2003,281700.0
2012-08-08 15:20:00,21.86,21.88,21.84,21.88,171300.0,8.2003,8.2078,8.1928,8.2078,171300.0
2012-08-08 15:25:00,21.88,21.96,21.86,21.92,534400.0,8.2078,8.2378,8.2003,8.2228,534400.0
2012-08-08 15:30:00,21.92,21.96,21.91,21.95,377900.0,8.2228,8.2378,8.219,8.234,377900.0
2012-08-08 15:35:00,21.96,21.96,21.86,21.89,537200.0,8.2378,8.2378,8.2003,8.2115,537200.0
2012-08-08 15:40:00,21.88,21.91,21.86,21.87,494700.0,8.2078,8.219,8.2003,8.204,494700.0
2012-08-08 15:45:00,21.87,21.91,21.85,21.89,451400.0,8.204,8.219,8.1965,8.2115,451400.0
2012-08-08 15:50:00,21.89,21.91,21.87,21.89,389800.0,8.2115,8.219,8.204,8.2115,389800.0
2012-08-08 15:55:00,21.88,21.89,21.84,21.86,859900.0,8.2078,8.2115,8.1928,8.2003,859900.0
2012-08-09 09:30:00,21.71,21.78,21.58,21.7,929800.0,8.144,8.1702,8.0952,8.1402,929800.0
2012-08-09 09:35:00,21.7,21.73,21.67,21.69,626800.0,8.1402,8.1515,8.129,8.1365,626800.0
2012-08-09 09:40:00,21.69,21.81,21.68,21.74,290000.0,8.1365,8.1815,8.1327,8.1552,290000.0
2012-08-09 09:45:00,21.73,21.77,21.69,21.71,466800.0,8.1515,8.1665,8.1365,8.144,466800.0
2012-08-09 09:50:00,21.71,21.73,21.63,21.68,252700.0,8.144,8.1515,8.114,8.1327,252700.0
2012-08-09 09:55:00,21.68,21.69,21.63,21.68,250100.0,8.1327,8.1365,8.114,8.1327,250100.0
2012-08-09 10:00:00,21.68,21.72,21.65,21.7,296000.0,8.1327,8.1477,8.1215,8.1402,296000.0
2012-08-09 10:05:00,21.7,21.74,21.69,21.73,170500.0,8.1402,8.1552,8.1365,8.1515,170500.0
2012-08-09 10:10:00,21.73,21.78,21.73,21.76,251400.0,8.1515,8.1702,8.1515,8.1627,251400.0
2012-08-09 10:15:00,21.76,21.82,21.76,21.8,170000.0,8.1627,8.1853,8.1627,8.1777,170000.0
2012-08-09 10:20:00,21.8,21.83,21.72,21.76,460000.0,8.1777,8.189,8.1477,8.1627,460000.0
2012-08-09 10:25:00,21.77,21.86,21.77,21.84,383000.0,8.1665,8.2003,8.1665,8.1928,383000.0
2012-08-09 10:30:00,21.85,21.92,21.83,21.9,634700.0,8.1965,8.2228,8.189,8.2153,634700.0
2012-08-09 10:35:00,21.9,21.91,21.85,21.87,224300.0,8.2153,8.219,8.1965,8.204,224300.0
2012-08-09 10:40:00,21.87,21.92,21.86,21.87,291100.0,8.204,8.2228,8.2003,8.204,291100.0
2012-08-09 10:45:00,21.87,21.88,21.85,21.85,115900.0,8.204,8.2078,8.1965,8.1965,115900.0
2012-08-09 10:50:00,21.85,21.86,21.82,21.82,229200.0,8.1965,8.2003,8.1853,8.1853,229200.0
2012-08-09 10:55:00,21.82,21.83,21.8,21.82,109500.0,8.1853,8.189,8.1777,8.1853,109500.0
2012-08-09 11:00:00,21.82,21.83,21.75,21.75,124400.0,8.1853,8.189,8.159,8.159,124400.0
2012-08-09 11:05:00,21.75,21.8,21.73,21.76,80300.0,8.159,8.1777,8.1515,8.1627,80300.0
2012-08-09 11:10:00,21.76,21.77,21.72,21.72,271800.0,8.1627,8.1665,8.1477,8.1477,271800.0
2012-08-09 11:15:00,21.72,21.73,21.68,21.69,105200.0,8.1477,8.1515,8.1327,8.1365,105200.0
2012-08-09 11:20:00,21.69,21.77,21.69,21.76,110600.0,8.1365,8.1665,8.1365,8.1627,110600.0
2012-08-09 11:25:00,21.77,21.77,21.74,21.74,267400.0,8.1665,8.1665,8.1552,8.1552,267400.0
2012-08-09 11:30:00,21.74,21.77,21.73,21.75,152000.0,8.1552,8.1665,8.1515,8.159,152000.0
2012-08-09 11:35:00,21.73,21.79,21.72,21.79,114100.0,8.1515,8.174,8.1477,8.174,114100.0
2012-08-09 11:40:00,21.79,21.79,21.62,21.66,631000.0,8.174,8.174,8.1102,8.1252,631000.0
2012-08-09 11:45:00,21.66,21.69,21.63,21.64,273900.0,8.1252,8.1365,8.114,8.1177,273900.0
2012-08-09 11:50:00,21.64,21.66,21.54,21.55,276200.0,8.1177,8.1252,8.0802,8.084,276200.0
2012-08-09 11:55:00,21.55,21.61,21.55,21.6,159200.0,8.084,8.1065,8.084,8.1027,159200.0
2012-08-09 12:00:00,21.59,21.59,21.55,21.55,210400.0,8.099,8.099,8.084,8.084,210400.0
2012-08-09 12:05:00,21.55,21.61,21.55,21.61,115400.0,8.084,8.1065,8.084,8.1065,115400.0
2012-08-09 12:10:00,21.6,21.64,21.6,21.62,96600.0,8.1027,8.1177,8.1027,8.1102,96600.0
2012-08-09 12:15:00,21.62,21.64,21.59,21.6,56300.0,8.1102,8.1177,8.099,8.1027,56300.0
2012-08-09 12:20:00,21.6,21.61,21.58,21.58,84600.0,8.1027,8.1065,8.0952,8.0952,84600.0
2012-08-09 12:25:00,21.59,21.63,21.59,21.62,129600.0,8.099,8.114,8.099,8.1102,129600.0
2012-08-09 12:30:00,21.62,21.7,21.62,21.68,73500.0,8.1102,8.1402,8.1102,8.1327,73500.0
2012-08-09 12:35:00,21.68,21.7,21.67,21.7,32200.0,8.1327,8.1402,8.129,8.1402,32200.0
2012-08-09 12:40:00,21.7,21.75,21.69,21.73,59200.0,8.1402,8.159,8.1365,8.1515,59200.0
2012-08-09 12:45:00,21.73,21.76,21.73,21.73,44100.0,8.1515,8.1627,8.1515,8.1515,44100.0
2012-08-09 12:50:00,21.72,21.79,21.71,21.76,51700.0,8.1477,8.174,8.144,8.1627,51700.0
2012-08-09 12:55:00,21.75,21.77,21.72,21.75,159000.0,8.159,8.1665,8.1477,8.159,159000.0
2012-08-09 13:00:00,21.75,21.76,21.74,21.75,158000.0,8.159,8.1627,8.1552,8.159,158000.0
2012-08-09 13:05:00,21.76,21.77,21.74,21.76,92200.0,8.1627,8.1665,8.1552,8.1627,92200.0
2012-08-09 13:10:00,21.76,21.77,21.69,21.69,152700.0,8.1627,8.1665,8.1365,8.1365,152700.0
2012-08-09 13:15:00,21.69,21.74,21.68,21.74,72800.0,8.1365,8.1552,8.1327,8.1552,72800.0
2012-08-09 13:20:00,21.74,21.74,21.7,21.73,54100.0,8.1552,8.1552,8.1402,8.1515,54100.0
2012-08-09 13:25:00,21.73,21.75,21.72,21.74,55200.0,8.1515,8.159,8.1477,8.1552,55200.0
2012-08-09 13:30:00,21.73,21.78,21.73,21.75,121100.0,8.1515,8.1702,8.1515,8.159,121100.0
2012-08-09 13:35:00,21.74,21.78,21.74,21.77,53000.0,8.1552,8.1702,8.1552,8.1665,53000.0
2012-08-09 13:40:00,21.77,21.8,21.76,21.79,85400.0,8.1665,8.1777,8.1627,8.174,85400.0
2012-08-09 13:45:00,21.8,21.82,21.78,21.8,224400.0,8.1777,8.1853,8.1702,8.1777,224400.0
2012-08-09 13:50:00,21.8,21.8,21.77,21.77,66300.0,8.1777,8.1777,8.1665,8.1665,66300.0
2012-08-09 13:55:00,21.78,21.8,21.74,21.76,87200.0,8.1702,8.1777,8.1552,8.1627,87200.0
2012-08-09 14:00:00,21.76,21.77,21.74,21.77,42000.0,8.1627,8.1665,8.1552,8.1665,42000.0
2012-08-09 14:05:00,21.77,21.77,21.73,21.76,69300.0,8.1665,8.1665,8.1515,8.1627,69300.0
2012-08-09 14:10:00,21.76,21.76,21.67,21.67,126900.0,8.1627,8.1627,8.129,8.129,126900.0
2012-08-09 14:15:00,21.68,21.7,21.67,21.7,64900.0,8.1327,8.1402,8.129,8.1402,64900.0
2012-08-09 14:20:00,21.7,21.71,21.68,21.71,45900.0,8.1402,8.144,8.1327,8.144,45900.0
2012-08-09 14:25:00,21.71,21.73,21.67,21.7,86900.0,8.144,8.1515,8.129,8.1402,86900.0
2012-08-09 14:30:00,21.7,21.75,21.7,21.74,96200.0,8.1402,8.159,8.1402,8.1552,96200.0
2012-08-09 14:35:00,21.73,21.76,21.72,21.73,65500.0,8.1515,8.1627,8.1477,8.1515,65500.0
2012-08-09 14:40:00,21.73,21.76,21.7,21.73,66900.0,8.1515,8.1627,8.1402,8.1515,66900.0
2012-08-09 14:45:00,21.72,21.74,21.71,21.72,40900.0,8.1477,8.1552,8.144,8.1477,40900.0
2012-08-09 14:50:00,21.72,21.75,21.72,21.72,81100.0,8.1477,8.159,8.1477,8.1477,81100.0
2012-08-09 14:55:00,21.72,21.74,21.71,21.72,99200.0,8.1477,8.1552,8.144,8.1477,99200.0
2012-08-09 15:00:00,21.71,21.73,21.69,21.71,84500.0,8.144,8.1515,8.1365,8.144,84500.0
2012-08-09 15:05:00,21.72,21.74,21.69,21.74,136700.0,8.1477,8.1552,8.1365,8.1552,136700.0
2012-08-09 15:10:00,21.74,21.78,21.72,21.77,123100.0,8.1552,8.1702,8.1477,8.1665,123100.0
2012-08-09 15:15:00,21.78,21.8,21.75,21.79,132400.0,8.1702,8.1777,8.159,8.174,132400.0
2012-08-09 15:20:00,21.78,21.8,21.76,21.78,91100.0,8.1702,8.1777,8.1627,8.1702,91100.0
2012-08-09 15:25:00,21.78,21.81,21.77,21.8,122100.0,8.1702,8.1815,8.1665,8.1777,122100.0
2012-08-09 15:30:00,21.8,21.83,21.78,21.79,133100.0,8.1777,8.189,8.1702,8.174,133100.0
2012-08-09 15:35:00,21.78,21.8,21.76,21.79,141300.0,8.1702,8.1777,8.1627,8.174,141300.0
2012-08-09 15:40:00,21.79,21.81,21.77,21.81,154700.0,8.174,8.1815,8.1665,8.1815,154700.0
2012-08-09 15:45:00,21.81,21.82,21.75,21.78,197700.0,8.1815,8.1853,8.159,8.1702,197700.0
2012-08-09 15:50:00,21.79,21.8,21.76,21.79,358600.0,8.174,8.1777,8.1627,8.174,358600.0
2012-08-09 15:55:00,21.79,21.8,21.77,21.8,617000.0,8.174,8.1777,8.1665,8.1777,617000.0
2012-08-10 09:30:00,21.62,21.7,21.55,21.68,308500.0,8.1102,8.1402,8.084,8.1327,308500.0
2012-08-10 09:35:00,21.67,21.67,21.56,21.58,181700.0,8.129,8.129,8.0877,8.0952,181700.0
2012-08-10 09:40:00,21.58,21.59,21.48,21.51,227900.0,8.0952,8.099,8.0577,8.069,227900.0
2012-08-10 09:45:00,21.51,21.59,21.46,21.55,197600.0,8.069,8.099,8.0502,8.084,197600.0
2012-08-10 09:50:00,21.55,21.56,21.48,21.5,293800.0,8.084,8.0877,8.0577,8.0652,293800.0
2012-08-10 09:55:00,21.49,21.62,21.49,21.61,196800.0,8.0615,8.1102,8.0615,8.1065,196800.0
2012-08-10 10:00:00,21.6,21.75,21.59,21.73,617600.0,8.1027,8.159,8.099,8.1515,617600.0
2012-08-10 10:05:00,21.72,21.73,21.63,21.68,211100.0,8.1477,8.1515,8.114,8.1327,211100.0
2012-08-10 10:10:00,21.68,21.77,21.68,21.77,125900.0,8.1327,8.1665,8.1327,8.1665,125900.0
2012-08-10 10:15:00,21.77,21.82,21.73,21.73,131600.0,8.1665,8.1853,8.1515,8.1515,131600.0
2012-08-10 10:20:00,21.73,21.78,21.73,21.75,40000.0,8.1515,8.1702,8.1515,8.159,40000.0
2012-08-10 10:25:00,21.75,21.77,21.73,21.77,54400.0,8.159,8.1665,8.1515,8.1665,54400.0
2012-08-10 10:30:00,21.78,21.85,21.78,21.82,89700.0,8.1702,8.1965,8.1702,8.1853,89700.0
2012-08-10 10:35:00,21.82,21.84,21.8,21.83,59200.0,8.1853,8.1928,8.1777,8.189,59200.0
2012-08-10 10:40:00,21.83,21.84,21.77,21.81,95300.0,8.189,8.1928,8.1665,8.1815,95300.0
2012-08-10 10:45:00,21.81,21.86,21.81,21.85,83600.0,8.1815,8.2003,8.1815,8.1965,83600.0
2012-08-10 10:50:00,21.84,21.85,21.77,21.8,78300.0,8.1928,8.1965,8.1665,8.1777,78300.0
2012-08-10 10:55:00,21.81,21.85,21.79,21.85,56900.0,8.1815,8.1965,8.174,8.1965,56900.0
2012-08-10 11:00:00,21.85,21.88,21.78,21.78,111200.0,8.1965,8.2078,8.1702,8.1702,111200.0
2012-08-10 11:05:00,21.77,21.79,21.75,21.76,143500.0,8.1665,8.174,8.159,8.1627,143500.0
2012-08-10 11:10:00,21.77,21.79,21.75,21.77,131900.0,8.1665,8.174,8.159,8.1665,131900.0
2012-08-10 11:15:00,21.78,21.79,21.75,21.77,84300.0,8.1702,8.174,8.159,8.1665,84300.0
2012-08-10 11:20:00,21.77,21.8,21.76,21.78,50000.0,8.1665,8.1777,8.1627,8.1702,50000.0
2012-08-10 11:25:00,21.78,21.86,21.78,21.86,180100.0,8.1702,8.2003,8.1702,8.2003,180100.0
2012-08-10 11:30:00,21.86,21.89,21.83,21.83,182200.0,8.2003,8.2115,8.189,8.189,182200.0
2012-08-10 11:35:00,21.82,21.86,21.82,21.84,113200.0,8.1853,8.2003,8.1853,8.1928,113200.0
2012-08-10 11:40:00,21.84,21.85,21.8,21.81,108800.0,8.1928,8.1965,8.1777,8.1815,108800.0
2012-08-10 11:45:00,21.82,21.83,21.8,21.83,55600.0,8.1853,8.189,8.1777,8.189,55600.0
2012-08-10 11:50:00,21.83,21.88,21.83,21.87,56900.0,8.189,8.2078,8.189,8.204,56900.0
2012-08-10 11:55:00,21.88,21.89,21.86,21.86,67500.0,8.2078,8.2115,8.2003,8.2003,67500.0
2012-08-10 12:00:00,21.85,21.87,21.83,21.84,55400.0,8.1965,8.204,8.189,8.1928,55400.0
2012-08-10 12:05:00,21.83,21.86,21.82,21.83,55500.0,8.189,8.2003,8.1853,8.189,55500.0
2012-08-10 12:10:00,21.84,21.85,21.83,21.84,40000.0,8.1928,8.1965,8.189,8.1928,40000.0
2012-08-10 12:15:00,21.84,21.86,21.82,21.84,51100.0,8.1928,8.2003,8.1853,8.1928,51100.0
2012-08-10 12:20:00,21.84,21.91,21.84,21.88,170400.0,8.1928,8.219,8.1928,8.2078,170400.0
2012-08-10 12:25:00,21.89,21.94,21.89,21.94,70500.0,8.2115,8.2303,8.2115,8.2303,70500.0
2012-08-10 12:30:00,21.94,21.95,21.91,21.92,61700.0,8.2303,8.234,8.219,8.2228,61700.0
2012-08-10 12:35:00,21.92,21.94,21.9,21.94,73400.0,8.2228,8.2303,8.2153,8.2303,73400.0
2012-08-10 12:40:00,21.94,21.95,21.93,21.93,45100.0,8.2303,8.234,8.2265,8.2265,45100.0
2012-08-10 12:45:00,21.93,21.95,21.91,21.92,140900.0,8.2265,8.234,8.219,8.2228,140900.0
2012-08-10 12:50:00,21.93,21.94,21.9,21.9,51400.0,8.2265,8.2303,8.2153,8.2153,51400.0
2012-08-10 12:55:00,21.9,21.92,21.87,21.87,70400.0,8.2153,8.2228,8.204,8.204,70400.0
2012-08-10 13:00:00,21.88,21.88,21.85,21.86,58000.0,8.2078,8.2078,8.1965,8.2003,58000.0
2012-08-10 13:05:00,21.85,21.86,21.83,21.84,40000.0,8.1965,8.2003,8.189,8.1928,40000.0
2012-08-10 13:10:00,21.85,21.87,21.83,21.86,74500.0,8.1965,8.204,8.189,8.2003,74500.0
2012-08-10 13:15:00,21.86,21.9,21.86,21.89,48300.0,8.2003,8.2153,8.2003,8.2115,48300.0
2012-08-10 13:20:00,21.88,21.9,21.87,21.88,50300.0,8.2078,8.2153,8.204,8.2078,50300.0
2012-08-10 13:25:00,21.88,21.89,21.86,21.88,51100.0,8.2078,8.2115,8.2003,8.2078,51100.0
2012-08-10 13:30:00,21.88,21.9,21.87,21.88,64800.0,8.2078,8.2153,8.204,8.2078,64800.0
2012-08-10 13:35:00,21.88,21.91,21.87,21.87,100300.0,8.2078,8.219,8.204,8.204,100300.0
2012-08-10 13:40:00,21.88,21.9,21.85,21.87,152300.0,8.2078,8.2153,8.1965,8.204,152300.0
2012-08-10 13:45:00,21.88,21.89,21.87,21.88,39900.0,8.2078,8.2115,8.204,8.2078,39900.0
2012-08-10 13:50:00,21.88,21.91,21.88,21.9,70600.0,8.2078,8.219,8.2078,8.2153,70600.0
2012-08-10 13:55:00,21.9,21.9,21.87,21.89,33300.0,8.2153,8.2153,8.204,8.2115,33300.0
2012-08-10 14:00:00,21.89,21.93,21.88,21.92,59200.0,8.2115,8.2265,8.2078,8.2228,59200.0
2012-08-10 14:05:00,21.92,21.92,21.89,21.92,175300.0,8.2228,8.2228,8.2115,8.2228,175300.0
2012-08-10 14:10:00,21.92,21.95,21.9,21.9,124700.0,8.2228,8.234,8.2153,8.2153,124700.0
2012-08-10 14:15:00,21.91,21.93,21.9,21.91,40400.0,8.219,8.2265,8.2153,8.219,40400.0
2012-08-10 14:20:00,21.91,21.94,21.91,21.93,87300.0,8.219,8.2303,8.219,8.2265,87300.0
2012-08-10 14:25:00,21.93,21.95,21.91,21.94,99800.0,8.2265,8.234,8.219,8.2303,99800.0
2012-08-10 14:30:00,21.94,21.95,21.92,21.95,41900.0,8.2303,8.234,8.2228,8.234,41900.0
2012-08-10 14:35:00,21.94,21.95,21.92,21.92,49500.0,8.2303,8.234,8.2228,8.2228,49500.0
2012-08-10 14:40:00,21.92,21.94,21.91,21.92,74400.0,8.2228,8.2303,8.219,8.2228,74400.0
2012-08-10 14:45:00,21.92,21.95,21.91,21.92,82000.0,8.2228,8.234,8.219,8.2228,82000.0
2012-08-10 14:50:00,21.92,21.95,21.92,21.93,43500.0,8.2228,8.234,8.2228,8.2265,43500.0
2012-08-10 14:55:00,21.93,21.97,21.93,21.96,69000.0,8.2265,8.2415,8.2265,8.2378,69000.0
2012-08-10 15:00:00,21.95,21.98,21.94,21.96,92700.0,8.234,8.2453,8.2303,8.2378,92700.0
2012-08-10 15:05:00,21.96,21.98,21.94,21.96,188700.0,8.2378,8.2453,8.2303,8.2378,188700.0
2012-08-10 15:10:00,21.97,21.97,21.94,21.95,75000.0,8.2415,8.2415,8.2303,8.234,75000.0
2012-08-10 15:15:00,21.95,21.96,21.94,21.94,71700.0,8.234,8.2378,8.2303,8.2303,71700.0
2012-08-10 15:20:00,21.94,21.95,21.92,21.95,99700.0,8.2303,8.234,8.2228,8.234,99700.0
2012-08-10 15:25:00,21.95,21.96,21.94,21.96,72300.0,8.234,8.2378,8.2303,8.2378,72300.0
2012-08-10 15:30:00,21.95,21.96,21.91,21.93,166400.0,8.234,8.2378,8.219,8.2265,166400.0
2012-08-10 15:35:00,21.92,21.95,21.92,21.93,107800.0,8.2228,8.234,8.2228,8.2265,107800.0
2012-08-10 15:40:00,21.93,21.98,21.92,21.98,163300.0,8.2265,8.2453,8.2228,8.2453,163300.0
2012-08-10 15:45:00,21.98,22.0,21.97,21.98,287400.0,8.2453,8.2528,8.2415,8.2453,287400.0
2012-08-10 15:50:00,21.97,21.99,21.96,21.98,199700.0,8.2415,8.249,8.2378,8.2453,199700.0
2012-08-10 15:55:00,21.98,21.99,21.95,21.97,593500.0,8.2453,8.249,8.234,8.2415,593500.0
2012-08-13 09:30:00,21.91,21.96,21.8,21.86,346600.0,8.219,8.2378,8.1777,8.2003,346600.0
2012-08-13 09:35:00,21.86,21.88,21.8,21.85,116500.0,8.2003,8.2078,8.1777,8.1965,116500.0
2012-08-13 09:40:00,21.84,21.85,21.81,21.83,102100.0,8.1928,8.1965,8.1815,8.189,102100.0
2012-08-13 09:45:00,21.83,21.95,21.82,21.92,236700.0,8.189,8.234,8.1853,8.2228,236700.0
2012-08-13 09:50:00,21.92,21.99,21.9,21.98,273800.0,8.2228,8.249,8.2153,8.2453,273800.0
2012-08-13 09:55:00,21.99,21.99,21.94,21.95,99200.0,8.249,8.249,8.2303,8.234,99200.0
2012-08-13 10:00:00,21.96,21.99,21.93,21.96,163100.0,8.2378,8.249,8.2265,8.2378,163100.0
2012-08-13 10:05:00,21.95,21.96,21.79,21.79,260700.0,8.234,8.2378,8.174,8.174,260700.0
2012-08-13 10:10:00,21.79,21.81,21.73,21.75,309900.0,8.174,8.1815,8.1515,8.159,309900.0
2012-08-13 10:15:00,21.75,21.76,21.68,21.71,137000.0,8.159,8.1627,8.1327,8.144,137000.0
2012-08-13 10:20:00,21.7,21.71,21.55,21.55,264200.0,8.1402,8.144,8.084,8.084,264200.0
2012-08-13 10:25:00,21.55,21.67,21.55,21.67,239300.0,8.084,8.129,8.084,8.129,239300.0
2012-08-13 10:30:00,21.66,21.69,21.6,21.68,284200.0,8.1252,8.1365,8.1027,8.1327,284200.0
2012-08-13 10:35:00,21.69,21.73,21.67,21.7,93700.0,8.1365,8.1515,8.129,8.1402,93700.0
2012-08-13 10:40:00,21.7,21.76,21.7,21.74,81500.0,8.1402,8.1627,8.1402,8.1552,81500.0
2012-08-13 10:45:00,21.73,21.74,21.7,21.72,68300.0,8.1515,8.1552,8.1402,8.1477,68300.0
2012-08-13 10:50:00,21.71,21.72,21.61,21.61,171600.0,8.144,8.1477,8.1065,8.1065,171600.0
2012-08-13 10:55:00,21.62,21.68,21.6,21.65,283000.0,8.1102,8.1327,8.1027,8.1215,283000.0
2012-08-13 11:00:00,21.65,21.67,21.59,21.6,152300.0,8.1215,8.129,8.099,8.1027,152300.0
2012-08-13 11:05:00,21.6,21.62,21.55,21.62,163100.0,8.1027,8.1102,8.084,8.1102,163100.0
2012-08-13 11:10:00,21.62,21.65,21.61,21.64,150900.0,8.1102,8.1215,8.1065,8.1177,150900.0
2012-08-13 11:15:00,21.64,21.68,21.61,21.65,267700.0,8.1177,8.1327,8.1065,8.1215,267700.0
2012-08-13 11:20:00,21.65,21.72,21.63,21.68,115800.0,8.1215,8.1477,8.114,8.1327,115800.0
2012-08-13 11:25:00,21.68,21.71,21.65,21.65,222000.0,8.1327,8.144,8.1215,8.1215,222000.0
2012-08-13 11:30:00,21.64,21.68,21.63,21.65,173400.0,8.1177,8.1327,8.114,8.1215,173400.0
2012-08-13 11:35:00,21.65,21.69,21.64,21.69,79300.0,8.1215,8.1365,8.1177,8.1365,79300.0
2012-08-13 11:40:00,21.69,21.69,21.65,21.67,75900.0,8.1365,8.1365,8.1215,8.129,75900.0
2012-08-13 11:45:00,21.67,21.68,21.66,21.67,48900.0,8.129,8.1327,8.1252,8.129,48900.0
2012-08-13 11:50:00,21.67,21.68,21.65,21.68,70600.0,8.129,8.1327,8.1215,8.1327,70600.0
2012-08-13 11:55:00,21.68,21.68,21.63,21.64,190300.0,8.1327,8.1327,8.114,8.1177,190300.0
2012-08-13 12:00:00,21.64,21.65,21.58,21.59,89700.0,8.1177,8.1215,8.0952,8.099,89700.0
2012-08-13 12:05:00,21.59,21.63,21.58,21.59,179800.0,8.099,8.114,8.0952,8.099,179800.0
2012-08-13 12:10:00,21.59,21.67,21.59,21.64,45900.0,8.099,8.129,8.099,8.1177,45900.0
2012-08-13 12:15:00,21.63,21.64,21.61,21.64,45600.0,8.114,8.1177,8.1065,8.1177,45600.0
2012-08-13 12:20:00,21.63,21.64,21.6,21.61,35600.0,8.114,8.1177,8.1027,8.1065,35600.0
2012-08-13 12:25:00,21.61,21.64,21.6,21.63,74300.0,8.1065,8.1177,8.1027,8.114,74300.0
2012-08-13 12:30:00,21.64,21.65,21.63,21.65,25200.0,8.1177,8.1215,8.114,8.1215,25200.0
2012-08-13 12:35:00,21.65,21.69,21.64,21.69,120300.0,8.1215,8.1365,8.1177,8.1365,120300.0
2012-08-13 12:40:00,21.7,21.74,21.69,21.73,107100.0,8.1402,8.1552,8.1365,8.1515,107100.0
2012-08-13 12:45:00,21.72,21.76,21.7,21.75,110900.0,8.1477,8.1627,8.1402,8.159,110900.0
2012-08-13 12:50:00,21.75,21.8,21.74,21.79,103100.0,8.159,8.1777,8.1552,8.174,103100.0
2012-08-13 12:55:00,21.79,21.79,21.76,21.77,108500.0,8.174,8.174,8.1627,8.1665,108500.0
2012-08-13 13:00:00,21.78,21.79,21.75,21.77,102000.0,8.1702,8.174,8.159,8.1665,102000.0
2012-08-13 13:05:00,21.77,21.77,21.73,21.75,201700.0,8.1665,8.1665,8.1515,8.159,201700.0
2012-08-13 13:10:00,21.75,21.77,21.69,21.69,174800.0,8.159,8.1665,8.1365,8.1365,174800.0
2012-08-13 13:15:00,21.69,21.72,21.68,21.69,113500.0,8.1365,8.1477,8.1327,8.1365,113500.0
2012-08-13 13:20:00,21.69,21.7,21.67,21.7,51100.0,8.1365,8.1402,8.129,8.1402,51100.0
2012-08-13 13:25:00,21.7,21.73,21.69,21.69,121600.0,8.1402,8.1515,8.1365,8.1365,121600.0
2012-08-13 13:30:00,21.69,21.69,21.63,21.65,126700.0,8.1365,8.1365,8.114,8.1215,126700.0
2012-08-13 13:35:00,21.65,21.7,21.65,21.67,144700.0,8.1215,8.1402,8.1215,8.129,144700.0
2012-08-13 13:40:00,21.68,21.73,21.67,21.7,175000.0,8.1327,8.1515,8.129,8.1402,175000.0
2012-08-13 13:45:00,21.7,21.76,21.7,21.75,147500.0,8.1402,8.1627,8.1402,8.159,147500.0
2012-08-13 13:50:00,21.76,21.77,21.73,21.76,212500.0,8.1627,8.1665,8.1515,8.1627,212500.0
2012-08-13 13:55:00,21.75,21.79,21.74,21.78,108600.0,8.159,8.174,8.1552,8.1702,108600.0
2012-08-13 14:00:00,21.78,21.78,21.72,21.73,148800.0,8.1702,8.1702,8.1477,8.1515,148800.0
2012-08-13 14:05:00,21.74,21.75,21.72,21.73,98700.0,8.1552,8.159,8.1477,8.1515,98700.0
2012-08-13 14:10:00,21.73,21.78,21.73,21.78,79700.0,8.1515,8.1702,8.1515,8.1702,79700.0
2012-08-13 14:15:00,21.78,21.79,21.75,21.79,160600.0,8.1702,8.174,8.159,8.174,160600.0
2012-08-13 14:20:00,21.78,21.81,21.78,21.79,106300.0,8.1702,8.1815,8.1702,8.174,106300.0
2012-08-13 14:25:00,21.8,21.83,21.75,21.75,154900.0,8.1777,8.189,8.159,8.159,154900.0
2012-08-13 14:30:00,21.75,21.81,21.75,21.77,182600.0,8.159,8.1815,8.159,8.1665,182600.0
2012-08-13 14:35:00,21.77,21.8,21.77,21.78,94100.0,8.1665,8.1777,8.1665,8.1702,94100.0
2012-08-13 14:40:00,21.78,21.79,21.74,21.75,230300.0,8.1702,8.174,8.1552,8.159,230300.0
2012-08-13 14:45:00,21.75,21.78,21.74,21.78,104700.0,8.159,8.1702,8.1552,8.1702,104700.0
2012-08-13 14:50:00,21.77,21.82,21.74,21.82,177500.0,8.1665,8.1853,8.1552,8.1853,177500.0
2012-08-13 14:55:00,21.81,21.84,21.8,21.81,173800.0,8.1815,8.1928,8.1777,8.1815,173800.0
2012-08-13 15:00:00,21.81,21.84,21.8,21.84,107200.0,8.1815,8.1928,8.1777,8.1928,107200.0
2012-08-13 15:05:00,21.84,21.85,21.79,21.82,176200.0,8.1928,8.1965,8.174,8.1853,176200.0
2012-08-13 15:10:00,21.82,21.83,21.78,21.81,173400.0,8.1853,8.189,8.1702,8.1815,173400.0
2012-08-13 15:15:00,21.8,21.81,21.76,21.81,142700.0,8.1777,8.1815,8.1627,8.1815,142700.0
2012-08-13 15:20:00,21.81,21.83,21.77,21.77,210900.0,8.1815,8.189,8.1665,8.1665,210900.0
2012-08-13 15:25:00,21.77,21.82,21.77,21.82,196400.0,8.1665,8.1853,8.1665,8.1853,196400.0
2012-08-13 15:30:00,21.81,21.84,21.78,21.82,170700.0,8.1815,8.1928,8.1702,8.1853,170700.0
2012-08-13 15:35:00,21.81,21.86,21.79,21.85,262400.0,8.1815,8.2003,8.174,8.1965,262400.0
2012-08-13 15:40:00,21.84,21.88,21.84,21.88,547200.0,8.1928,8.2078,8.1928,8.2078,547200.0
2012-08-13 15:45:00,21.88,21.89,21.86,21.86,264900.0,8.2078,8.2115,8.2003,8.2003,264900.0
2012-08-13 15:50:00,21.87,21.88,21.83,21.85,265300.0,8.204,8.2078,8.189,8.1965,265300.0
2012-08-13 15:55:00,21.85,21.87,21.84,21.87,430500.0,8.1965,8.204,8.1928,8.204,430500.0
2012-08-14 09:30:00,21.98,22.06,21.86,22.0,497400.0,8.2453,8.2753,8.2003,8.2528,497400.0
2012-08-14 09:35:00,22.0,22.03,21.95,21.99,190300.0,8.2528,8.264,8.234,8.249,190300.0
2012-08-14 09:40:00,21.98,22.02,21.93,21.97,135700.0,8.2453,8.2603,8.2265,8.2415,135700.0
2012-08-14 09:45:00,21.98,22.02,21.96,21.99,110600.0,8.2453,8.2603,8.2378,8.249,110600.0
2012-08-14 09:50:00,21.99,22.04,21.87,21.89,167200.0,8.249,8.2678,8.204,8.2115,167200.0
2012-08-14 09:55:00,21.89,21.91,21.84,21.87,108500.0,8.2115,8.219,8.1928,8.204,108500.0
2012-08-14 10:00:00,21.87,21.88,21.74,21.83,184000.0,8.204,8.2078,8.1552,8.189,184000.0
2012-08-14 10:05:00,21.83,21.86,21.78,21.82,151400.0,8.189,8.2003,8.1702,8.1853,151400.0
2012-08-14 10:10:00,21.82,21.89,21.81,21.85,259600.0,8.1853,8.2115,8.1815,8.1965,259600.0
2012-08-14 10:15:00,21.85,21.87,21.81,21.85,124400.0,8.1965,8.204,8.1815,8.1965,124400.0
2012-08-14 10:20:00,21.84,21.86,21.81,21.84,116300.0,8.1928,8.2003,8.1815,8.1928,116300.0
2012-08-14 10:25:00,21.84,21.84,21.78,21.82,83100.0,8.1928,8.1928,8.1702,8.1853,83100.0
2012-08-14 10:30:00,21.82,21.82,21.74,21.76,174600.0,8.1853,8.1853,8.1552,8.1627,174600.0
2012-08-14 10:35:00,21.76,21.8,21.74,21.8,134700.0,8.1627,8.1777,8.1552,8.1777,134700.0
2012-08-14 10:40:00,21.8,21.81,21.78,21.81,82900.0,8.1777,8.1815,8.1702,8.1815,82900.0
2012-08-14 10:45:00,21.8,21.82,21.77,21.78,145000.0,8.1777,8.1853,8.1665,8.1702,145000.0
2012-08-14 10:50:00,21.77,21.82,21.77,21.81,120800.0,8.1665,8.1853,8.1665,8.1815,120800.0
2012-08-14 10:55:00,21.81,21.85,21.8,21.84,68000.0,8.1815,8.1965,8.1777,8.1928,68000.0
2012-08-14 11:00:00,21.84,21.86,21.79,21.81,77300.0,8.1928,8.2003,8.174,8.1815,77300.0
2012-08-14 11:05:00,21.81,21.86,21.78,21.83,163100.0,8.1815,8.2003,8.1702,8.189,163100.0
2012-08-14 11:10:00,21.83,21.85,21.81,21.83,96300.0,8.189,8.1965,8.1815,8.189,96300.0
2012-08-14 11:15:00,21.83,21.84,21.81,21.81,33500.0,8.189,8.1928,8.1815,8.1815,33500.0
2012-08-14 11:20:00,21.81,21.83,21.8,21.8,35100.0,8.1815,8.189,8.1777,8.1777,35100.0
2012-08-14 11:25:00,21.8,21.85,21.8,21.83,65000.0,8.1777,8.1965,8.1777,8.189,65000.0
2012-08-14 11:30:00,21.84,21.91,21.84,21.91,215900.0,8.1928,8.219,8.1928,8.219,215900.0
2012-08-14 11:35:00,21.91,21.94,21.9,21.93,164200.0,8.219,8.2303,8.2153,8.2265,164200.0
2012-08-14 11:40:00,21.93,21.96,21.92,21.95,131800.0,8.2265,8.2378,8.2228,8.234,131800.0
2012-08-14 11:45:00,21.94,21.97,21.93,21.93,82100.0,8.2303,8.2415,8.2265,8.2265,82100.0
2012-08-14 11:50:00,21.94,21.94,21.88,21.89,61300.0,8.2303,8.2303,8.2078,8.2115,61300.0
2012-08-14 11:55:00,21.88,21.94,21.88,21.94,82600.0,8.2078,8.2303,8.2078,8.2303,82600.0
2012-08-14 12:00:00,21.94,21.97,21.92,21.96,264200.0,8.2303,8.2415,8.2228,8.2378,264200.0
2012-08-14 12:05:00,21.96,21.98,21.95,21.96,50100.0,8.2378,8.2453,8.234,8.2378,50100.0
2012-08-14 12:10:00,21.95,21.96,21.9,21.92,43900.0,8.234,8.2378,8.2153,8.2228,43900.0
2012-08-14 12:15:00,21.91,21.93,21.89,21.9,107500.0,8.219,8.2265,8.2115,8.2153,107500.0
2012-08-14 12:20:00,21.89,21.91,21.87,21.91,66600.0,8.2115,8.219,8.204,8.219,66600.0
2012-08-14 12:25:00,21.91,21.94,21.91,21.94,54500.0,8.219,8.2303,8.219,8.2303,54500.0
2012-08-14 12:30:00,21.94,21.97,21.93,21.94,27800.0,8.2303,8.2415,8.2265,8.2303,27800.0
2012-08-14 12:35:00,21.93,21.95,21.92,21.92,41700.0,8.2265,8.234,8.2228,8.2228,41700.0
2012-08-14 12:40:00,21.92,21.95,21.89,21.94,161700.0,8.2228,8.234,8.2115,8.2303,161700.0
2012-08-14 12:45:00,21.93,21.94,21.92,21.94,82800.0,8.2265,8.2303,8.2228,8.2303,82800.0
2012-08-14 12:50:00,21.93,21.95,21.93,21.95,79600.0,8.2265,8.234,8.2265,8.234,79600.0
2012-08-14 12:55:00,21.94,21.95,21.93,21.94,47100.0,8.2303,8.234,8.2265,8.2303,47100.0
2012-08-14 13:00:00,21.94,21.97,21.94,21.97,112900.0,8.2303,8.2415,8.2303,8.2415,112900.0
2012-08-14 13:05:00,21.97,21.99,21.95,21.97,132400.0,8.2415,8.249,8.234,8.2415,132400.0
2012-08-14 13:10:00,21.96,21.98,21.94,21.97,84900.0,8.2378,8.2453,8.2303,8.2415,84900.0
2012-08-14 13:15:00,21.96,21.97,21.94,21.95,119600.0,8.2378,8.2415,8.2303,8.234,119600.0
2012-08-14 13:20:00,21.96,21.96,21.92,21.93,84800.0,8.2378,8.2378,8.2228,8.2265,84800.0
2012-08-14 13:25:00,21.93,21.94,21.92,21.93,21600.0,8.2265,8.2303,8.2228,8.2265,21600.0
2012-08-14 13:30:00,21.93,21.94,21.91,21.91,94200.0,8.2265,8.2303,8.219,8.219,94200.0
2012-08-14 13:35:00,21.91,21.94,21.88,21.93,229400.0,8.219,8.2303,8.2078,8.2265,229400.0
2012-08-14 13:40:00,21.93,21.95,21.91,21.91,129100.0,8.2265,8.234,8.219,8.219,129100.0
2012-08-14 13:45:00,21.91,21.98,21.91,21.95,158500.0,8.219,8.2453,8.219,8.234,158500.0
2012-08-14 13:50:00,21.95,21.96,21.93,21.96,67200.0,8.234,8.2378,8.2265,8.2378,67200.0
2012-08-14 13:55:00,21.95,21.96,21.93,21.95,157700.0,8.234,8.2378,8.2265,8.234,157700.0
2012-08-14 14:00:00,21.95,21.96,21.92,21.93,124300.0,8.234,8.2378,8.2228,8.2265,124300.0
2012-08-14 14:05:00,21.93,21.97,21.93,21.93,215900.0,8.2265,8.2415,8.2265,8.2265,215900.0
2012-08-14 14:10:00,21.93,21.94,21.88,21.88,203500.0,8.2265,8.2303,8.2078,8.2078,203500.0
2012-08-14 14:15:00,21.89,21.91,21.88,21.89,52700.0,8.2115,8.219,8.2078,8.2115,52700.0
2012-08-14 14:20:00,21.89,21.9,21.85,21.86,109400.0,8.2115,8.2153,8.1965,8.2003,109400.0
2012-08-14 14:25:00,21.86,21.88,21.84,21.86,82300.0,8.2003,8.2078,8.1928,8.2003,82300.0
2012-08-14 14:30:00,21.87,21.89,21.86,21.89,49000.0,8.204,8.2115,8.2003,8.2115,49000.0
2012-08-14 14:35:00,21.88,21.89,21.85,21.85,64300.0,8.2078,8.2115,8.1965,8.1965,64300.0
2012-08-14 14:40:00,21.85,21.88,21.84,21.85,117900.0,8.1965,8.2078,8.1928,8.1965,117900.0
2012-08-14 14:45:00,21.85,21.86,21.82,21.85,94300.0,8.1965,8.2003,8.1853,8.1965,94300.0
2012-08-14 14:50:00,21.85,21.86,21.82,21.85,84600.0,8.1965,8.2003,8.1853,8.1965,84600.0
2012-08-14 14:55:00,21.85,21.87,21.83,21.85,101500.0,8.1965,8.204,8.189,8.1965,101500.0
2012-08-14 15:00:00,21.84,21.88,21.84,21.84,93100.0,8.1928,8.2078,8.1928,8.1928,93100.0
2012-08-14 15:05:00,21.84,21.85,21.74,21.74,261600.0,8.1928,8.1965,8.1552,8.1552,261600.0
2012-08-14 15:10:00,21.75,21.76,21.71,21.73,159200.0,8.159,8.1627,8.144,8.1515,159200.0
2012-08-14 15:15:00,21.73,21.75,21.7,21.75,116400.0,8.1515,8.159,8.1402,8.159,116400.0
2012-08-14 15:20:00,21.75,21.75,21.7,21.7,102100.0,8.159,8.159,8.1402,8.1402,102100.0
2012-08-14 15:25:00,21.71,21.75,21.7,21.74,123500.0,8.144,8.159,8.1402,8.1552,123500.0
2012-08-14 15:30:00,21.74,21.77,21.7,21.71,195600.0,8.1552,8.1665,8.1402,8.144,195600.0
2012-08-14 15:35:00,21.7,21.7,21.61,21.66,474100.0,8.1402,8.1402,8.1065,8.1252,474100.0
2012-08-14 15:40:00,21.66,21.66,21.59,21.61,406600.0,8.1252,8.1252,8.099,8.1065,406600.0
2012-08-14 15:45:00,21.61,21.62,21.57,21.58,522800.0,8.1065,8.1102,8.0915,8.0952,522800.0
2012-08-14 15:50:00,21.59,21.61,21.53,21.59,382500.0,8.099,8.1065,8.0765,8.099,382500.0
2012-08-14 15:55:00,21.59,21.66,21.58,21.65,657500.0,8.099,8.1252,8.0952,8.1215,657500.0
2012-08-15 09:30:00,21.66,21.74,21.63,21.73,196500.0,8.1252,8.1552,8.114,8.1515,196500.0
2012-08-15 09:35:00,21.74,21.78,21.7,21.76,186100.0,8.1552,8.1702,8.1402,8.1627,186100.0
2012-08-15 09:40:00,21.77,21.85,21.76,21.83,222200.0,8.1665,8.1965,8.1627,8.189,222200.0
2012-08-15 09:45:00,21.84,21.86,21.82,21.85,197300.0,8.1928,8.2003,8.1853,8.1965,197300.0
2012-08-15 09:50:00,21.86,21.86,21.75,21.8,239400.0,8.2003,8.2003,8.159,8.1777,239400.0
2012-08-15 09:55:00,21.79,21.8,21.65,21.66,260800.0,8.174,8.1777,8.1215,8.1252,260800.0
2012-08-15 10:00:00,21.66,21.67,21.6,21.66,230200.0,8.1252,8.129,8.1027,8.1252,230200.0
2012-08-15 10:05:00,21.66,21.68,21.59,21.65,225200.0,8.1252,8.1327,8.099,8.1215,225200.0
2012-08-15 10:10:00,21.65,21.68,21.58,21.63,668900.0,8.1215,8.1327,8.0952,8.114,668900.0
2012-08-15 10:15:00,21.63,21.66,21.59,21.63,264000.0,8.114,8.1252,8.099,8.114,264000.0
2012-08-15 10:20:00,21.62,21.7,21.61,21.7,235600.0,8.1102,8.1402,8.1065,8.1402,235600.0
2012-08-15 10:25:00,21.69,21.73,21.67,21.72,230300.0,8.1365,8.1515,8.129,8.1477,230300.0
2012-08-15 10:30:00,21.71,21.74,21.69,21.71,115100.0,8.144,8.1552,8.1365,8.144,115100.0
2012-08-15 10:35:00,21.71,21.73,21.69,21.71,161200.0,8.144,8.1515,8.1365,8.144,161200.0
2012-08-15 10:40:00,21.72,21.73,21.65,21.69,156300.0,8.1477,8.1515,8.1215,8.1365,156300.0
2012-08-15 10:45:00,21.69,21.71,21.68,21.71,35700.0,8.1365,8.144,8.1327,8.144,35700.0
2012-08-15 10:50:00,21.72,21.76,21.71,21.72,72700.0,8.1477,8.1627,8.144,8.1477,72700.0
2012-08-15 10:55:00,21.72,21.8,21.72,21.78,186300.0,8.1477,8.1777,8.1477,8.1702,186300.0
2012-08-15 11:00:00,21.79,21.79,21.75,21.79,208200.0,8.174,8.174,8.159,8.174,208200.0
2012-08-15 11:05:00,21.8,21.86,21.8,21.84,107700.0,8.1777,8.2003,8.1777,8.1928,107700.0
2012-08-15 11:10:00,21.83,21.84,21.82,21.84,119500.0,8.189,8.1928,8.1853,8.1928,119500.0
2012-08-15 11:15:00,21.84,21.86,21.82,21.83,146300.0,8.1928,8.2003,8.1853,8.189,146300.0
2012-08-15 11:20:00,21.83,21.85,21.83,21.84,133300.0,8.189,8.1965,8.189,8.1928,133300.0
2012-08-15 11:25:00,21.84,21.85,21.83,21.83,166100.0,8.1928,8.1965,8.189,8.189,166100.0
2012-08-15 11:30:00,21.83,21.84,21.8,21.8,76000.0,8.189,8.1928,8.1777,8.1777,76000.0
2012-08-15 11:35:00,21.8,21.82,21.77,21.77,71500.0,8.1777,8.1853,8.1665,8.1665,71500.0
2012-08-15 11:40:00,21.77,21.79,21.76,21.77,53400.0,8.1665,8.174,8.1627,8.1665,53400.0
2012-08-15 11:45:00,21.77,21.78,21.76,21.77,70600.0,8.1665,8.1702,8.1627,8.1665,70600.0
2012-08-15 11:50:00,21.78,21.81,21.77,21.78,66800.0,8.1702,8.1815,8.1665,8.1702,66800.0
2012-08-15 11:55:00,21.77,21.79,21.75,21.78,71900.0,8.1665,8.174,8.159,8.1702,71900.0
2012-08-15 12:00:00,21.77,21.78,21.74,21.76,89300.0,8.1665,8.1702,8.1552,8.1627,89300.0
2012-08-15 12:05:00,21.75,21.76,21.74,21.75,91000.0,8.159,8.1627,8.1552,8.159,91000.0
2012-08-15 12:10:00,21.75,21.75,21.72,21.72,54600.0,8.159,8.159,8.1477,8.1477,54600.0
2012-08-15 12:15:00,21.73,21.75,21.72,21.74,110300.0,8.1515,8.159,8.1477,8.1552,110300.0
2012-08-15 12:20:00,21.73,21.75,21.73,21.74,45900.0,8.1515,8.159,8.1515,8.1552,45900.0
2012-08-15 12:25:00,21.73,21.73,21.71,21.71,45600.0,8.1515,8.1515,8.144,8.144,45600.0
2012-08-15 12:30:00,21.71,21.73,21.7,21.7,41500.0,8.144,8.1515,8.1402,8.1402,41500.0
2012-08-15 12:35:00,21.69,21.71,21.65,21.67,81200.0,8.1365,8.144,8.1215,8.129,81200.0
2012-08-15 12:40:00,21.67,21.68,21.65,21.67,31800.0,8.129,8.1327,8.1215,8.129,31800.0
2012-08-15 12:45:00,21.67,21.68,21.65,21.67,49300.0,8.129,8.1327,8.1215,8.129,49300.0
2012-08-15 12:50:00,21.66,21.67,21.65,21.65,73900.0,8.1252,8.129,8.1215,8.1215,73900.0
2012-08-15 12:55:00,21.65,21.66,21.61,21.61,63900.0,8.1215,8.1252,8.1065,8.1065,63900.0
2012-08-15 13:00:00,21.61,21.62,21.56,21.59,156000.0,8.1065,8.1102,8.0877,8.099,156000.0
2012-08-15 13:05:00,21.58,21.63,21.58,21.62,54400.0,8.0952,8.114,8.0952,8.1102,54400.0
2012-08-15 13:10:00,21.62,21.63,21.6,21.62,43600.0,8.1102,8.114,8.1027,8.1102,43600.0
2012-08-15 13:15:00,21.62,21.66,21.62,21.64,57300.0,8.1102,8.1252,8.1102,8.1177,57300.0
2012-08-15 13:20:00,21.64,21.67,21.62,21.64,67200.0,8.1177,8.129,8.1102,8.1177,67200.0
2012-08-15 13:25:00,21.64,21.69,21.64,21.69,135700.0,8.1177,8.1365,8.1177,8.1365,135700.0
2012-08-15 13:30:00,21.69,21.7,21.67,21.69,84500.0,8.1365,8.1402,8.129,8.1365,84500.0
2012-08-15 13:35:00,21.68,21.69,21.67,21.69,104400.0,8.1327,8.1365,8.129,8.1365,104400.0
2012-08-15 13:40:00,21.69,21.71,21.67,21.7,71200.0,8.1365,8.144,8.129,8.1402,71200.0
2012-08-15 13:45:00,21.7,21.71,21.68,21.71,71500.0,8.1402,8.144,8.1327,8.144,71500.0
2012-08-15 13:50:00,21.71,21.71,21.67,21.69,27700.0,8.144,8.144,8.129,8.1365,27700.0
2012-08-15 13:55:00,21.69,21.7,21.64,21.64,60000.0,8.1365,8.1402,8.1177,8.1177,60000.0
2012-08-15 14:00:00,21.65,21.67,21.64,21.66,41500.0,8.1215,8.129,8.1177,8.1252,41500.0
2012-08-15 14:05:00,21.66,21.67,21.65,21.66,59000.0,8.1252,8.129,8.1215,8.1252,59000.0
2012-08-15 14:10:00,21.66,21.69,21.66,21.67,78700.0,8.1252,8.1365,8.1252,8.129,78700.0
2012-08-15 14:15:00,21.66,21.7,21.65,21.68,84500.0,8.1252,8.1402,8.1215,8.1327,84500.0
2012-08-15 14:20:00,21.69,21.73,21.67,21.73,110100.0,8.1365,8.1515,8.129,8.1515,110100.0
2012-08-15 14:25:00,21.74,21.79,21.74,21.78,99200.0,8.1552,8.174,8.1552,8.1702,99200.0
2012-08-15 14:30:00,21.78,21.79,21.71,21.73,157200.0,8.1702,8.174,8.144,8.1515,157200.0
2012-08-15 14:35:00,21.72,21.74,21.71,21.74,89200.0,8.1477,8.1552,8.144,8.1552,89200.0
2012-08-15 14:40:00,21.74,21.77,21.73,21.75,103900.0,8.1552,8.1665,8.1515,8.159,103900.0
2012-08-15 14:45:00,21.75,21.82,21.75,21.81,139900.0,8.159,8.1853,8.159,8.1815,139900.0
2012-08-15 14:50:00,21.81,21.88,21.8,21.85,278500.0,8.1815,8.2078,8.1777,8.1965,278500.0
2012-08-15 14:55:00,21.84,21.86,21.79,21.82,127900.0,8.1928,8.2003,8.174,8.1853,127900.0
2012-08-15 15:00:00,21.82,21.83,21.75,21.76,114400.0,8.1853,8.189,8.159,8.1627,114400.0
2012-08-15 15:05:00,21.77,21.82,21.77,21.82,116400.0,8.1665,8.1853,8.1665,8.1853,116400.0
2012-08-15 15:10:00,21.82,21.82,21.74,21.74,69400.0,8.1853,8.1853,8.1552,8.1552,69400.0
2012-08-15 15:15:00,21.74,21.76,21.71,21.76,100800.0,8.1552,8.1627,8.144,8.1627,100800.0
2012-08-15 15:20:00,21.76,21.78,21.74,21.77,128100.0,8.1627,8.1702,8.1552,8.1665,128100.0
2012-08-15 15:25:00,21.77,21.77,21.72,21.74,120800.0,8.1665,8.1665,8.1477,8.1552,120800.0
2012-08-15 15:30:00,21.74,21.75,21.72,21.74,115100.0,8.1552,8.159,8.1477,8.1552,115100.0
2012-08-15 15:35:00,21.74,21.75,21.72,21.75,239700.0,8.1552,8.159,8.1477,8.159,239700.0
2012-08-15 15:40:00,21.74,21.77,21.73,21.77,179400.0,8.1552,8.1665,8.1515,8.1665,179400.0
2012-08-15 15:45:00,21.77,21.78,21.74,21.75,316300.0,8.1665,8.1702,8.1552,8.159,316300.0
2012-08-15 15:50:00,21.75,21.75,21.7,21.73,246100.0,8.159,8.159,8.1402,8.1515,246100.0
2012-08-15 15:55:00,21.73,21.74,21.7,21.73,593700.0,8.1515,8.1552,8.1402,8.1515,593700.0
2012-08-16 09:30:00,22.04,22.13,22.01,22.11,573800.0,8.2678,8.3015,8.2565,8.294,573800.0
2012-08-16 09:35:00,22.11,22.11,22.06,22.11,304700.0,8.294,8.294,8.2753,8.294,304700.0
2012-08-16 09:40:00,22.1,22.11,22.0,22.03,194500.0,8.2903,8.294,8.2528,8.264,194500.0
2012-08-16 09:45:00,22.03,22.06,22.01,22.06,151500.0,8.264,8.2753,8.2565,8.2753,151500.0
2012-08-16 09:50:00,22.05,22.05,22.02,22.03,92500.0,8.2715,8.2715,8.2603,8.264,92500.0
2012-08-16 09:55:00,22.02,22.05,22.0,22.04,133100.0,8.2603,8.2715,8.2528,8.2678,133100.0
2012-08-16 10:00:00,22.03,22.04,21.89,21.9,262700.0,8.264,8.2678,8.2115,8.2153,262700.0
2012-08-16 10:05:00,21.91,21.95,21.88,21.94,106900.0,8.219,8.234,8.2078,8.2303,106900.0
2012-08-16 10:10:00,21.94,21.95,21.93,21.94,100600.0,8.2303,8.234,8.2265,8.2303,100600.0
2012-08-16 10:15:00,21.95,21.96,21.9,21.93,135300.0,8.234,8.2378,8.2153,8.2265,135300.0
2012-08-16 10:20:00,21.93,21.96,21.93,21.95,69900.0,8.2265,8.2378,8.2265,8.234,69900.0
2012-08-16 10:25:00,21.95,21.96,21.92,21.94,195400.0,8.234,8.2378,8.2228,8.2303,195400.0
2012-08-16 10:30:00,21.95,21.99,21.94,21.95,206200.0,8.234,8.249,8.2303,8.234,206200.0
2012-08-16 10:35:00,21.95,22.06,21.95,22.05,169300.0,8.234,8.2753,8.234,8.2715,169300.0
2012-08-16 10:40:00,22.05,22.06,21.99,22.01,108000.0,8.2715,8.2753,8.249,8.2565,108000.0
2012-08-16 10:45:00,22.01,22.06,22.0,22.06,77200.0,8.2565,8.2753,8.2528,8.2753,77200.0
2012-08-16 10:50:00,22.06,22.1,22.03,22.06,424000.0,8.2753,8.2903,8.264,8.2753,424000.0
2012-08-16 10:55:00,22.06,22.09,22.05,22.06,84200.0,8.2753,8.2865,8.2715,8.2753,84200.0
2012-08-16 11:00:00,22.06,22.08,22.05,22.07,194200.0,8.2753,8.2828,8.2715,8.279,194200.0
2012-08-16 11:05:00,22.07,22.08,22.03,22.06,201600.0,8.279,8.2828,8.264,8.2753,201600.0
2012-08-16 11:10:00,22.05,22.07,22.04,22.05,94500.0,8.2715,8.279,8.2678,8.2715,94500.0
2012-08-16 11:15:00,22.06,22.08,22.05,22.06,77300.0,8.2753,8.2828,8.2715,8.2753,77300.0
2012-08-16 11:20:00,22.06,22.07,22.04,22.06,135600.0,8.2753,8.279,8.2678,8.2753,135600.0
2012-08-16 11:25:00,22.06,22.07,22.01,22.02,121700.0,8.2753,8.279,8.2565,8.2603,121700.0
2012-08-16 11:30:00,22.02,22.02,21.99,21.99,99000.0,8.2603,8.2603,8.249,8.249,99000.0
2012-08-16 11:35:00,22.0,22.04,22.0,22.04,122100.0,8.2528,8.2678,8.2528,8.2678,122100.0
2012-08-16 11:40:00,22.04,22.04,22.01,22.02,70800.0,8.2678,8.2678,8.2565,8.2603,70800.0
2012-08-16 11:45:00,22.03,22.05,22.02,22.04,204200.0,8.264,8.2715,8.2603,8.2678,204200.0
2012-08-16 11:50:00,22.04,22.07,22.04,22.06,64100.0,8.2678,8.279,8.2678,8.2753,64100.0
2012-08-16 11:55:00,22.07,22.07,22.05,22.05,61000.0,8.279,8.279,8.2715,8.2715,61000.0
2012-08-16 12:00:00,22.05,22.06,22.02,22.04,99800.0,8.2715,8.2753,8.2603,8.2678,99800.0
2012-08-16 12:05:00,22.04,22.06,22.03,22.06,52500.0,8.2678,8.2753,8.264,8.2753,52500.0
2012-08-16 12:10:00,22.06,22.07,22.03,22.06,234200.0,8.2753,8.279,8.264,8.2753,234200.0
2012-08-16 12:15:00,22.05,22.05,22.01,22.01,132000.0,8.2715,8.2715,8.2565,8.2565,132000.0
2012-08-16 12:20:00,22.01,22.03,22.0,22.01,93200.0,8.2565,8.264,8.2528,8.2565,93200.0
2012-08-16 12:25:00,22.01,22.03,21.98,21.99,359300.0,8.2565,8.264,8.2453,8.249,359300.0
2012-08-16 12:30:00,21.99,22.0,21.97,21.97,75300.0,8.249,8.2528,8.2415,8.2415,75300.0
2012-08-16 12:35:00,21.97,22.0,21.97,21.99,74600.0,8.2415,8.2528,8.2415,8.249,74600.0
2012-08-16 12:40:00,21.98,22.0,21.98,21.98,41800.0,8.2453,8.2528,8.2453,8.2453,41800.0
2012-08-16 12:45:00,21.98,21.99,21.97,21.98,32100.0,8.2453,8.249,8.2415,8.2453,32100.0
2012-08-16 12:50:00,21.98,22.0,21.98,22.0,61900.0,8.2453,8.2528,8.2453,8.2528,61900.0
2012-08-16 12:55:00,21.99,22.03,21.99,22.02,89400.0,8.249,8.264,8.249,8.2603,89400.0
2012-08-16 13:00:00,22.01,22.02,21.98,22.0,109800.0,8.2565,8.2603,8.2453,8.2528,109800.0
2012-08-16 13:05:00,22.0,22.01,21.98,22.01,118400.0,8.2528,8.2565,8.2453,8.2565,118400.0
2012-08-16 13:10:00,22.01,22.02,22.0,22.0,77300.0,8.2565,8.2603,8.2528,8.2528,77300.0
2012-08-16 13:15:00,22.0,22.02,21.98,22.02,73200.0,8.2528,8.2603,8.2453,8.2603,73200.0
2012-08-16 13:20:00,22.01,22.02,22.01,22.02,33300.0,8.2565,8.2603,8.2565,8.2603,33300.0
2012-08-16 13:25:00,22.02,22.05,22.02,22.04,110900.0,8.2603,8.2715,8.2603,8.2678,110900.0
2012-08-16 13:30:00,22.05,22.06,22.03,22.03,86500.0,8.2715,8.2753,8.264,8.264,86500.0
2012-08-16 13:35:00,22.03,22.05,22.02,22.05,73200.0,8.264,8.2715,8.2603,8.2715,73200.0
2012-08-16 13:40:00,22.05,22.06,22.04,22.05,52600.0,8.2715,8.2753,8.2678,8.2715,52600.0
2012-08-16 13:45:00,22.05,22.06,22.03,22.03,29200.0,8.2715,8.2753,8.264,8.264,29200.0
2012-08-16 13:50:00,22.03,22.05,22.02,22.03,36500.0,8.264,8.2715,8.2603,8.264,36500.0
2012-08-16 13:55:00,22.02,22.04,22.02,22.03,28200.0,8.2603,8.2678,8.2603,8.264,28200.0
2012-08-16 14:00:00,22.03,22.07,22.03,22.07,143200.0,8.264,8.279,8.264,8.279,143200.0
2012-08-16 14:05:00,22.07,22.08,22.03,22.07,99000.0,8.279,8.2828,8.264,8.279,99000.0
2012-08-16 14:10:00,22.08,22.19,22.06,22.19,340200.0,8.2828,8.324,8.2753,8.324,340200.0
2012-08-16 14:15:00,22.19,22.2,22.16,22.18,116200.0,8.324,8.3278,8.3128,8.3203,116200.0
2012-08-16 14:20:00,22.18,22.2,22.17,22.19,102900.0,8.3203,8.3278,8.3165,8.324,102900.0
2012-08-16 14:25:00,22.18,22.2,22.16,22.19,183400.0,8.3203,8.3278,8.3128,8.324,183400.0
2012-08-16 14:30:00,22.18,22.22,22.18,22.21,102900.0,8.3203,8.3353,8.3203,8.3316,102900.0
2012-08-16 14:35:00,22.21,22.21,22.18,22.21,123900.0,8.3316,8.3316,8.3203,8.3316,123900.0
2012-08-16 14:40:00,22.21,22.23,22.21,22.22,84200.0,8.3316,8.3391,8.3316,8.3353,84200.0
2012-08-16 14:45:00,22.22,22.26,22.2,22.25,212700.0,8.3353,8.3503,8.3278,8.3466,212700.0
2012-08-16 14:50:00,22.25,22.25,22.22,22.23,108700.0,8.3466,8.3466,8.3353,8.3391,108700.0
2012-08-16 14:55:00,22.23,22.24,22.21,22.22,135100.0,8.3391,8.3428,8.3316,8.3353,135100.0
2012-08-16 15:00:00,22.21,22.25,22.19,22.21,214200.0,8.3316,8.3466,8.324,8.3316,214200.0
2012-08-16 15:05:00,22.21,22.21,22.17,22.18,119500.0,8.3316,8.3316,8.3165,8.3203,119500.0
2012-08-16 15:10:00,22.18,22.24,22.18,22.23,114600.0,8.3203,8.3428,8.3203,8.3391,114600.0
2012-08-16 15:15:00,22.24,22.25,22.22,22.24,64100.0,8.3428,8.3466,8.3353,8.3428,64100.0
2012-08-16 15:20:00,22.24,22.26,22.23,22.25,211800.0,8.3428,8.3503,8.3391,8.3466,211800.0
2012-08-16 15:25:00,22.25,22.3,22.24,22.27,328600.0,8.3466,8.3653,8.3428,8.3541,328600.0
2012-08-16 15:30:00,22.27,22.3,22.27,22.29,378800.0,8.3541,8.3653,8.3541,8.3616,378800.0
2012-08-16 15:35:00,22.29,22.29,22.24,22.25,129500.0,8.3616,8.3616,8.3428,8.3466,129500.0
2012-08-16 15:40:00,22.25,22.27,22.17,22.17,444500.0,8.3466,8.3541,8.3165,8.3165,444500.0
2012-08-16 15:45:00,22.17,22.25,22.16,22.23,349300.0,8.3165,8.3466,8.3128,8.3391,349300.0
2012-08-16 15:50:00,22.23,22.26,22.21,22.22,383100.0,8.3391,8.3503,8.3316,8.3353,383100.0
2012-08-16 15:55:00,22.22,22.22,22.2,22.22,541200.0,8.3353,8.3353,8.3278,8.3353,541200.0
2012-08-17 09:30:00,22.2,22.34,22.2,22.21,250600.0,8.3278,8.3803,8.3278,8.3316,250600.0
2012-08-17 09:35:00,22.21,22.26,22.17,22.22,178100.0,8.3316,8.3503,8.3165,8.3353,178100.0
2012-08-17 09:40:00,22.23,22.27,22.2,22.2,112900.0,8.3391,8.3541,8.3278,8.3278,112900.0
2012-08-17 09:45:00,22.19,22.19,22.08,22.15,94900.0,8.324,8.324,8.2828,8.309,94900.0
2012-08-17 09:50:00,22.14,22.17,22.13,22.14,50800.0,8.3053,8.3165,8.3015,8.3053,50800.0
2012-08-17 09:55:00,22.15,22.21,22.13,22.18,60500.0,8.309,8.3316,8.3015,8.3203,60500.0
2012-08-17 10:00:00,22.19,22.25,22.15,22.2,172400.0,8.324,8.3466,8.309,8.3278,172400.0
2012-08-17 10:05:00,22.21,22.26,22.2,22.26,166800.0,8.3316,8.3503,8.3278,8.3503,166800.0
2012-08-17 10:10:00,22.25,22.28,22.23,22.23,125600.0,8.3466,8.3578,8.3391,8.3391,125600.0
2012-08-17 10:15:00,22.23,22.26,22.22,22.23,69600.0,8.3391,8.3503,8.3353,8.3391,69600.0
2012-08-17 10:20:00,22.23,22.28,22.21,22.26,177500.0,8.3391,8.3578,8.3316,8.3503,177500.0
2012-08-17 10:25:00,22.25,22.26,22.22,22.25,112400.0,8.3466,8.3503,8.3353,8.3466,112400.0
2012-08-17 10:30:00,22.26,22.31,22.24,22.29,231100.0,8.3503,8.3691,8.3428,8.3616,231100.0
2012-08-17 10:35:00,22.29,22.31,22.27,22.29,204200.0,8.3616,8.3691,8.3541,8.3616,204200.0
2012-08-17 10:40:00,22.29,22.29,22.21,22.23,180500.0,8.3616,8.3616,8.3316,8.3391,180500.0
2012-08-17 10:45:00,22.22,22.3,22.22,22.29,153500.0,8.3353,8.3653,8.3353,8.3616,153500.0
2012-08-17 10:50:00,22.29,22.33,22.28,22.31,207700.0,8.3616,8.3766,8.3578,8.3691,207700.0
2012-08-17 10:55:00,22.3,22.34,22.29,22.34,79800.0,8.3653,8.3803,8.3616,8.3803,79800.0
2012-08-17 11:00:00,22.34,22.38,22.32,22.37,126100.0,8.3803,8.3953,8.3728,8.3916,126100.0
2012-08-17 11:05:00,22.36,22.38,22.33,22.35,109000.0,8.3878,8.3953,8.3766,8.3841,109000.0
2012-08-17 11:10:00,22.35,22.36,22.32,22.32,132000.0,8.3841,8.3878,8.3728,8.3728,132000.0
2012-08-17 11:15:00,22.32,22.33,22.27,22.27,157200.0,8.3728,8.3766,8.3541,8.3541,157200.0
2012-08-17 11:20:00,22.28,22.28,22.21,22.21,294800.0,8.3578,8.3578,8.3316,8.3316,294800.0
2012-08-17 11:25:00,22.21,22.24,22.21,22.24,142100.0,8.3316,8.3428,8.3316,8.3428,142100.0
2012-08-17 11:30:00,22.24,22.29,22.23,22.29,70100.0,8.3428,8.3616,8.3391,8.3616,70100.0
2012-08-17 11:35:00,22.29,22.31,22.27,22.28,97600.0,8.3616,8.3691,8.3541,8.3578,97600.0
2012-08-17 11:40:00,22.26,22.26,22.2,22.21,152700.0,8.3503,8.3503,8.3278,8.3316,152700.0
2012-08-17 11:45:00,22.21,22.22,22.17,22.22,119600.0,8.3316,8.3353,8.3165,8.3353,119600.0
2012-08-17 11:50:00,22.21,22.23,22.21,22.21,118000.0,8.3316,8.3391,8.3316,8.3316,118000.0
2012-08-17 11:55:00,22.21,22.24,22.19,22.23,170500.0,8.3316,8.3428,8.324,8.3391,170500.0
2012-08-17 12:00:00,22.23,22.24,22.2,22.23,115200.0,8.3391,8.3428,8.3278,8.3391,115200.0
2012-08-17 12:05:00,22.23,22.24,22.19,22.2,131400.0,8.3391,8.3428,8.324,8.3278,131400.0
2012-08-17 12:10:00,22.2,22.22,22.19,22.21,242900.0,8.3278,8.3353,8.324,8.3316,242900.0
2012-08-17 12:15:00,22.21,22.27,22.19,22.25,463200.0,8.3316,8.3541,8.324,8.3466,463200.0
2012-08-17 12:20:00,22.25,22.25,22.21,22.21,69500.0,8.3466,8.3466,8.3316,8.3316,69500.0
2012-08-17 12:25:00,22.21,22.21,22.17,22.19,94600.0,8.3316,8.3316,8.3165,8.324,94600.0
2012-08-17 12:30:00,22.19,22.21,22.18,22.21,54900.0,8.324,8.3316,8.3203,8.3316,54900.0
2012-08-17 12:35:00,22.2,22.21,22.18,22.21,49800.0,8.3278,8.3316,8.3203,8.3316,49800.0
2012-08-17 12:40:00,22.2,22.21,22.18,22.21,91200.0,8.3278,8.3316,8.3203,8.3316,91200.0
2012-08-17 12:45:00,22.2,22.23,22.2,22.22,110800.0,8.3278,8.3391,8.3278,8.3353,110800.0
2012-08-17 12:50:00,22.22,22.24,22.2,22.2,71200.0,8.3353,8.3428,8.3278,8.3278,71200.0
2012-08-17 12:55:00,22.19,22.23,22.19,22.23,39500.0,8.324,8.3391,8.324,8.3391,39500.0
2012-08-17 13:00:00,22.23,22.24,22.21,22.22,132100.0,8.3391,8.3428,8.3316,8.3353,132100.0
2012-08-17 13:05:00,22.21,22.27,22.21,22.26,195300.0,8.3316,8.3541,8.3316,8.3503,195300.0
2012-08-17 13:10:00,22.26,22.29,22.25,22.29,66100.0,8.3503,8.3616,8.3466,8.3616,66100.0
2012-08-17 13:15:00,22.29,22.33,22.28,22.32,171700.0,8.3616,8.3766,8.3578,8.3728,171700.0
2012-08-17 13:20:00,22.32,22.33,22.29,22.29,136600.0,8.3728,8.3766,8.3616,8.3616,136600.0
2012-08-17 13:25:00,22.3,22.31,22.28,22.3,108600.0,8.3653,8.3691,8.3578,8.3653,108600.0
2012-08-17 13:30:00,22.31,22.32,22.3,22.31,52800.0,8.3691,8.3728,8.3653,8.3691,52800.0
2012-08-17 13:35:00,22.3,22.31,22.29,22.29,42600.0,8.3653,8.3691,8.3616,8.3616,42600.0
2012-08-17 13:40:00,22.3,22.33,22.29,22.32,92600.0,8.3653,8.3766,8.3616,8.3728,92600.0
2012-08-17 13:45:00,22.31,22.32,22.29,22.31,68200.0,8.3691,8.3728,8.3616,8.3691,68200.0
2012-08-17 13:50:00,22.31,22.33,22.29,22.33,62200.0,8.3691,8.3766,8.3616,8.3766,62200.0
2012-08-17 13:55:00,22.33,22.34,22.29,22.29,60200.0,8.3766,8.3803,8.3616,8.3616,60200.0
2012-08-17 14:00:00,22.29,22.3,22.27,22.28,55600.0,8.3616,8.3653,8.3541,8.3578,55600.0
2012-08-17 14:05:00,22.27,22.3,22.26,22.29,49400.0,8.3541,8.3653,8.3503,8.3616,49400.0
2012-08-17 14:10:00,22.29,22.32,22.28,22.32,48800.0,8.3616,8.3728,8.3578,8.3728,48800.0
2012-08-17 14:15:00,22.32,22.33,22.3,22.33,47500.0,8.3728,8.3766,8.3653,8.3766,47500.0
2012-08-17 14:20:00,22.32,22.33,22.31,22.33,42100.0,8.3728,8.3766,8.3691,8.3766,42100.0
2012-08-17 14:25:00,22.33,22.35,22.32,22.34,50200.0,8.3766,8.3841,8.3728,8.3803,50200.0
2012-08-17 14:30:00,22.33,22.35,22.3,22.3,56600.0,8.3766,8.3841,8.3653,8.3653,56600.0
2012-08-17 14:35:00,22.3,22.32,22.3,22.3,127600.0,8.3653,8.3728,8.3653,8.3653,127600.0
2012-08-17 14:40:00,22.3,22.31,22.29,22.3,67000.0,8.3653,8.3691,8.3616,8.3653,67000.0
2012-08-17 14:45:00,22.3,22.33,22.29,22.33,143300.0,8.3653,8.3766,8.3616,8.3766,143300.0
2012-08-17 14:50:00,22.33,22.33,22.3,22.32,98100.0,8.3766,8.3766,8.3653,8.3728,98100.0
2012-08-17 14:55:00,22.33,22.33,22.29,22.3,105200.0,8.3766,8.3766,8.3616,8.3653,105200.0
2012-08-17 15:00:00,22.3,22.32,22.3,22.32,88100.0,8.3653,8.3728,8.3653,8.3728,88100.0
2012-08-17 15:05:00,22.33,22.34,22.31,22.33,84600.0,8.3766,8.3803,8.3691,8.3766,84600.0
2012-08-17 15:10:00,22.33,22.35,22.31,22.31,162700.0,8.3766,8.3841,8.3691,8.3691,162700.0
2012-08-17 15:15:00,22.32,22.32,22.28,22.28,94800.0,8.3728,8.3728,8.3578,8.3578,94800.0
2012-08-17 15:20:00,22.28,22.29,22.23,22.25,87200.0,8.3578,8.3616,8.3391,8.3466,87200.0
2012-08-17 15:25:00,22.26,22.26,22.23,22.26,110100.0,8.3503,8.3503,8.3391,8.3503,110100.0
2012-08-17 15:30:00,22.25,22.26,22.23,22.24,114200.0,8.3466,8.3503,8.3391,8.3428,114200.0
2012-08-17 15:35:00,22.23,22.26,22.23,22.25,109400.0,8.3391,8.3503,8.3391,8.3466,109400.0
2012-08-17 15:40:00,22.24,22.28,22.24,22.27,181900.0,8.3428,8.3578,8.3428,8.3541,181900.0
2012-08-17 15:45:00,22.28,22.3,22.26,22.28,316500.0,8.3578,8.3653,8.3503,8.3578,316500.0
2012-08-17 15:50:00,22.29,22.31,22.26,22.3,310200.0,8.3616,8.3691,8.3503,8.3653,310200.0
2012-08-17 15:55:00,22.3,22.3,22.26,22.28,573900.0,8.3653,8.3653,8.3503,8.3578,573900.0
2012-08-20 09:30:00,22.37,22.37,22.21,22.28,207400.0,8.3916,8.3916,8.3316,8.3578,207400.0
2012-08-20 09:35:00,22.27,22.37,22.25,22.32,137000.0,8.3541,8.3916,8.3466,8.3728,137000.0
2012-08-20 09:40:00,22.31,22.36,22.31,22.36,169100.0,8.3691,8.3878,8.3691,8.3878,169100.0
2012-08-20 09:45:00,22.35,22.41,22.33,22.4,139600.0,8.3841,8.4066,8.3766,8.4028,139600.0
2012-08-20 09:50:00,22.39,22.43,22.36,22.4,151000.0,8.3991,8.4141,8.3878,8.4028,151000.0
2012-08-20 09:55:00,22.4,22.43,22.35,22.36,139500.0,8.4028,8.4141,8.3841,8.3878,139500.0
2012-08-20 10:00:00,22.38,22.38,22.33,22.36,78100.0,8.3953,8.3953,8.3766,8.3878,78100.0
2012-08-20 10:05:00,22.36,22.36,22.28,22.31,215200.0,8.3878,8.3878,8.3578,8.3691,215200.0
2012-08-20 10:10:00,22.31,22.32,22.24,22.29,128600.0,8.3691,8.3728,8.3428,8.3616,128600.0
2012-08-20 10:15:00,22.28,22.29,22.25,22.28,210800.0,8.3578,8.3616,8.3466,8.3578,210800.0
2012-08-20 10:20:00,22.27,22.28,22.24,22.25,176800.0,8.3541,8.3578,8.3428,8.3466,176800.0
2012-08-20 10:25:00,22.25,22.3,22.25,22.3,159200.0,8.3466,8.3653,8.3466,8.3653,159200.0
2012-08-20 10:30:00,22.3,22.3,22.27,22.29,88600.0,8.3653,8.3653,8.3541,8.3616,88600.0
2012-08-20 10:35:00,22.29,22.3,22.26,22.28,123100.0,8.3616,8.3653,8.3503,8.3578,123100.0
2012-08-20 10:40:00,22.28,22.31,22.26,22.26,157400.0,8.3578,8.3691,8.3503,8.3503,157400.0
2012-08-20 10:45:00,22.25,22.3,22.24,22.25,187600.0,8.3466,8.3653,8.3428,8.3466,187600.0
2012-08-20 10:50:00,22.25,22.25,22.16,22.2,312600.0,8.3466,8.3466,8.3128,8.3278,312600.0
2012-08-20 10:55:00,22.19,22.21,22.18,22.19,192000.0,8.324,8.3316,8.3203,8.324,192000.0
2012-08-20 11:00:00,22.19,22.21,22.18,22.18,124900.0,8.324,8.3316,8.3203,8.3203,124900.0
2012-08-20 11:05:00,22.17,22.17,22.1,22.13,417400.0,8.3165,8.3165,8.2903,8.3015,417400.0
2012-08-20 11:10:00,22.13,22.14,22.12,22.14,18900.0,8.3015,8.3053,8.2978,8.3053,18900.0
2012-08-20 11:15:00,22.14,22.15,22.12,22.12,60800.0,8.3053,8.309,8.2978,8.2978,60800.0
2012-08-20 11:20:00,22.13,22.15,22.11,22.15,73700.0,8.3015,8.309,8.294,8.309,73700.0
2012-08-20 11:25:00,22.15,22.16,22.14,22.16,63000.0,8.309,8.3128,8.3053,8.3128,63000.0
2012-08-20 11:30:00,22.15,22.17,22.13,22.14,51900.0,8.309,8.3165,8.3015,8.3053,51900.0
2012-08-20 11:35:00,22.14,22.14,22.11,22.14,92700.0,8.3053,8.3053,8.294,8.3053,92700.0
2012-08-20 11:40:00,22.14,22.17,22.12,22.17,65500.0,8.3053,8.3165,8.2978,8.3165,65500.0
2012-08-20 11:45:00,22.17,22.23,22.17,22.23,74900.0,8.3165,8.3391,8.3165,8.3391,74900.0
2012-08-20 11:50:00,22.23,22.28,22.23,22.26,189700.0,8.3391,8.3578,8.3391,8.3503,189700.0
2012-08-20 11:55:00,22.26,22.32,22.26,22.3,107800.0,8.3503,8.3728,8.3503,8.3653,107800.0
2012-08-20 12:00:00,22.29,22.31,22.28,22.3,100800.0,8.3616,8.3691,8.3578,8.3653,100800.0
2012-08-20 12:05:00,22.31,22.32,22.25,22.25,81800.0,8.3691,8.3728,8.3466,8.3466,81800.0
2012-08-20 12:10:00,22.26,22.29,22.25,22.25,58500.0,8.3503,8.3616,8.3466,8.3466,58500.0
2012-08-20 12:15:00,22.26,22.29,22.25,22.26,48200.0,8.3503,8.3616,8.3466,8.3503,48200.0
2012-08-20 12:20:00,22.26,22.28,22.2,22.2,66600.0,8.3503,8.3578,8.3278,8.3278,66600.0
2012-08-20 12:25:00,22.21,22.25,22.21,22.25,39400.0,8.3316,8.3466,8.3316,8.3466,39400.0
2012-08-20 12:30:00,22.25,22.26,22.23,22.25,47000.0,8.3466,8.3503,8.3391,8.3466,47000.0
2012-08-20 12:35:00,22.24,22.25,22.23,22.23,76200.0,8.3428,8.3466,8.3391,8.3391,76200.0
2012-08-20 12:40:00,22.23,22.28,22.23,22.27,38600.0,8.3391,8.3578,8.3391,8.3541,38600.0
2012-08-20 12:45:00,22.27,22.32,22.27,22.32,90200.0,8.3541,8.3728,8.3541,8.3728,90200.0
2012-08-20 12:50:00,22.31,22.32,22.28,22.28,35200.0,8.3691,8.3728,8.3578,8.3578,35200.0
2012-08-20 12:55:00,22.28,22.32,22.28,22.32,57500.0,8.3578,8.3728,8.3578,8.3728,57500.0
2012-08-20 13:00:00,22.32,22.35,22.31,22.31,71700.0,8.3728,8.3841,8.3691,8.3691,71700.0
2012-08-20 13:05:00,22.31,22.34,22.3,22.34,65100.0,8.3691,8.3803,8.3653,8.3803,65100.0
2012-08-20 13:10:00,22.34,22.34,22.32,22.32,46800.0,8.3803,8.3803,8.3728,8.3728,46800.0
2012-08-20 13:15:00,22.32,22.33,22.3,22.3,36200.0,8.3728,8.3766,8.3653,8.3653,36200.0
2012-08-20 13:20:00,22.31,22.31,22.28,22.29,150700.0,8.3691,8.3691,8.3578,8.3616,150700.0
2012-08-20 13:25:00,22.3,22.31,22.27,22.29,104800.0,8.3653,8.3691,8.3541,8.3616,104800.0
2012-08-20 13:30:00,22.28,22.29,22.27,22.28,55000.0,8.3578,8.3616,8.3541,8.3578,55000.0
2012-08-20 13:35:00,22.28,22.28,22.22,22.22,70800.0,8.3578,8.3578,8.3353,8.3353,70800.0
2012-08-20 13:40:00,22.21,22.28,22.21,22.28,173000.0,8.3316,8.3578,8.3316,8.3578,173000.0
2012-08-20 13:45:00,22.28,22.29,22.25,22.26,70600.0,8.3578,8.3616,8.3466,8.3503,70600.0
2012-08-20 13:50:00,22.26,22.29,22.24,22.28,110800.0,8.3503,8.3616,8.3428,8.3578,110800.0
2012-08-20 13:55:00,22.28,22.33,22.27,22.32,90400.0,8.3578,8.3766,8.3541,8.3728,90400.0
2012-08-20 14:00:00,22.32,22.34,22.31,22.33,85400.0,8.3728,8.3803,8.3691,8.3766,85400.0
2012-08-20 14:05:00,22.33,22.35,22.32,22.35,30900.0,8.3766,8.3841,8.3728,8.3841,30900.0
2012-08-20 14:10:00,22.34,22.37,22.33,22.36,122700.0,8.3803,8.3916,8.3766,8.3878,122700.0
2012-08-20 14:15:00,22.36,22.38,22.35,22.36,123000.0,8.3878,8.3953,8.3841,8.3878,123000.0
2012-08-20 14:20:00,22.37,22.38,22.36,22.37,68800.0,8.3916,8.3953,8.3878,8.3916,68800.0
2012-08-20 14:25:00,22.36,22.39,22.35,22.36,96900.0,8.3878,8.3991,8.3841,8.3878,96900.0
2012-08-20 14:30:00,22.36,22.4,22.35,22.37,147900.0,8.3878,8.4028,8.3841,8.3916,147900.0
2012-08-20 14:35:00,22.37,22.38,22.35,22.37,79900.0,8.3916,8.3953,8.3841,8.3916,79900.0
2012-08-20 14:40:00,22.37,22.38,22.35,22.36,84900.0,8.3916,8.3953,8.3841,8.3878,84900.0
2012-08-20 14:45:00,22.36,22.37,22.35,22.37,123500.0,8.3878,8.3916,8.3841,8.3916,123500.0
2012-08-20 14:50:00,22.36,22.37,22.34,22.36,122200.0,8.3878,8.3916,8.3803,8.3878,122200.0
2012-08-20 14:55:00,22.36,22.38,22.36,22.38,63700.0,8.3878,8.3953,8.3878,8.3953,63700.0
2012-08-20 15:00:00,22.37,22.39,22.36,22.36,61700.0,8.3916,8.3991,8.3878,8.3878,61700.0
2012-08-20 15:05:00,22.36,22.37,22.34,22.34,49100.0,8.3878,8.3916,8.3803,8.3803,49100.0
2012-08-20 15:10:00,22.34,22.35,22.32,22.33,86900.0,8.3803,8.3841,8.3728,8.3766,86900.0
2012-08-20 15:15:00,22.33,22.34,22.33,22.34,21200.0,8.3766,8.3803,8.3766,8.3803,21200.0
2012-08-20 15:20:00,22.34,22.36,22.32,22.32,115000.0,8.3803,8.3878,8.3728,8.3728,115000.0
2012-08-20 15:25:00,22.33,22.36,22.33,22.35,124900.0,8.3766,8.3878,8.3766,8.3841,124900.0
2012-08-20 15:30:00,22.35,22.37,22.34,22.35,208900.0,8.3841,8.3916,8.3803,8.3841,208900.0
2012-08-20 15:35:00,22.36,22.4,22.36,22.39,178800.0,8.3878,8.4028,8.3878,8.3991,178800.0
2012-08-20 15:40:00,22.38,22.39,22.36,22.38,158600.0,8.3953,8.3991,8.3878,8.3953,158600.0
2012-08-20 15:45:00,22.38,22.42,22.37,22.41,188500.0,8.3953,8.4103,8.3916,8.4066,188500.0
2012-08-20 15:50:00,22.41,22.42,22.37,22.39,361600.0,8.4066,8.4103,8.3916,8.3991,361600.0
2012-08-20 15:55:00,22.39,22.4,22.37,22.39,272200.0,8.3991,8.4028,8.3916,8.3991,272200.0
2012-08-21 09:30:00,22.53,22.63,22.47,22.59,282000.0,8.4516,8.4891,8.4291,8.4741,282000.0
2012-08-21 09:35:00,22.57,22.58,22.51,22.55,74000.0,8.4666,8.4703,8.4441,8.4591,74000.0
2012-08-21 09:40:00,22.55,22.58,22.46,22.47,285200.0,8.4591,8.4703,8.4253,8.4291,285200.0
2012-08-21 09:45:00,22.47,22.48,22.41,22.45,171500.0,8.4291,8.4328,8.4066,8.4216,171500.0
2012-08-21 09:50:00,22.45,22.55,22.45,22.53,211600.0,8.4216,8.4591,8.4216,8.4516,211600.0
2012-08-21 09:55:00,22.53,22.58,22.52,22.57,92400.0,8.4516,8.4703,8.4478,8.4666,92400.0
2012-08-21 10:00:00,22.57,22.62,22.57,22.6,87000.0,8.4666,8.4854,8.4666,8.4778,87000.0
2012-08-21 10:05:00,22.6,22.61,22.56,22.58,103300.0,8.4778,8.4816,8.4628,8.4703,103300.0
2012-08-21 10:10:00,22.59,22.59,22.55,22.56,51800.0,8.4741,8.4741,8.4591,8.4628,51800.0
2012-08-21 10:15:00,22.55,22.55,22.5,22.52,133800.0,8.4591,8.4591,8.4403,8.4478,133800.0
2012-08-21 10:20:00,22.51,22.53,22.46,22.51,230300.0,8.4441,8.4516,8.4253,8.4441,230300.0
2012-08-21 10:25:00,22.5,22.51,22.45,22.47,129200.0,8.4403,8.4441,8.4216,8.4291,129200.0
2012-08-21 10:30:00,22.48,22.5,22.45,22.46,188700.0,8.4328,8.4403,8.4216,8.4253,188700.0
2012-08-21 10:35:00,22.46,22.48,22.42,22.44,121500.0,8.4253,8.4328,8.4103,8.4178,121500.0
2012-08-21 10:40:00,22.45,22.47,22.42,22.45,110900.0,8.4216,8.4291,8.4103,8.4216,110900.0
2012-08-21 10:45:00,22.45,22.45,22.39,22.39,111900.0,8.4216,8.4216,8.3991,8.3991,111900.0
2012-08-21 10:50:00,22.4,22.42,22.26,22.28,366300.0,8.4028,8.4103,8.3503,8.3578,366300.0
2012-08-21 10:55:00,22.27,22.29,22.17,22.2,442300.0,8.3541,8.3616,8.3165,8.3278,442300.0
2012-08-21 11:00:00,22.2,22.21,22.07,22.13,770800.0,8.3278,8.3316,8.279,8.3015,770800.0
2012-08-21 11:05:00,22.14,22.23,22.13,22.21,269300.0,8.3053,8.3391,8.3015,8.3316,269300.0
2012-08-21 11:10:00,22.21,22.28,22.21,22.23,171800.0,8.3316,8.3578,8.3316,8.3391,171800.0
2012-08-21 11:15:00,22.23,22.24,22.21,22.22,101500.0,8.3391,8.3428,8.3316,8.3353,101500.0
2012-08-21 11:20:00,22.21,22.21,22.13,22.13,152600.0,8.3316,8.3316,8.3015,8.3015,152600.0
2012-08-21 11:25:00,22.13,22.15,22.08,22.11,140200.0,8.3015,8.309,8.2828,8.294,140200.0
2012-08-21 11:30:00,22.11,22.12,22.05,22.06,225800.0,8.294,8.2978,8.2715,8.2753,225800.0
2012-08-21 11:35:00,22.07,22.09,22.04,22.09,196900.0,8.279,8.2865,8.2678,8.2865,196900.0
2012-08-21 11:40:00,22.09,22.13,22.09,22.11,146900.0,8.2865,8.3015,8.2865,8.294,146900.0
2012-08-21 11:45:00,22.11,22.15,22.1,22.11,108300.0,8.294,8.309,8.2903,8.294,108300.0
2012-08-21 11:50:00,22.12,22.16,22.09,22.15,207500.0,8.2978,8.3128,8.2865,8.309,207500.0
2012-08-21 11:55:00,22.14,22.17,22.1,22.1,101900.0,8.3053,8.3165,8.2903,8.2903,101900.0
2012-08-21 12:00:00,22.11,22.13,22.1,22.12,87100.0,8.294,8.3015,8.2903,8.2978,87100.0
2012-08-21 12:05:00,22.11,22.15,22.1,22.14,104100.0,8.294,8.309,8.2903,8.3053,104100.0
2012-08-21 12:10:00,22.14,22.17,22.14,22.16,53800.0,8.3053,8.3165,8.3053,8.3128,53800.0
2012-08-21 12:15:00,22.16,22.16,22.11,22.13,84400.0,8.3128,8.3128,8.294,8.3015,84400.0
2012-08-21 12:20:00,22.13,22.14,22.11,22.14,91100.0,8.3015,8.3053,8.294,8.3053,91100.0
2012-08-21 12:25:00,22.13,22.14,22.11,22.13,115500.0,8.3015,8.3053,8.294,8.3015,115500.0
2012-08-21 12:30:00,22.14,22.19,22.14,22.15,138000.0,8.3053,8.324,8.3053,8.309,138000.0
2012-08-21 12:35:00,22.16,22.16,22.14,22.15,46600.0,8.3128,8.3128,8.3053,8.309,46600.0
2012-08-21 12:40:00,22.14,22.15,22.13,22.14,93000.0,8.3053,8.309,8.3015,8.3053,93000.0
2012-08-21 12:45:00,22.14,22.15,22.11,22.11,137700.0,8.3053,8.309,8.294,8.294,137700.0
2012-08-21 12:50:00,22.12,22.14,22.1,22.11,145900.0,8.2978,8.3053,8.2903,8.294,145900.0
2012-08-21 12:55:00,22.11,22.12,22.08,22.09,202000.0,8.294,8.2978,8.2828,8.2865,202000.0
2012-08-21 13:00:00,22.08,22.08,22.02,22.04,125900.0,8.2828,8.2828,8.2603,8.2678,125900.0
2012-08-21 13:05:00,22.04,22.05,22.0,22.0,77600.0,8.2678,8.2715,8.2528,8.2528,77600.0
2012-08-21 13:10:00,22.0,22.01,21.95,21.95,123400.0,8.2528,8.2565,8.234,8.234,123400.0
2012-08-21 13:15:00,21.95,22.01,21.95,21.99,120600.0,8.234,8.2565,8.234,8.249,120600.0
2012-08-21 13:20:00,22.0,22.0,21.98,21.98,25700.0,8.2528,8.2528,8.2453,8.2453,25700.0
2012-08-21 13:25:00,21.99,22.04,21.99,22.04,126400.0,8.249,8.2678,8.249,8.2678,126400.0
2012-08-21 13:30:00,22.03,22.06,21.99,22.05,224300.0,8.264,8.2753,8.249,8.2715,224300.0
2012-08-21 13:35:00,22.04,22.07,22.04,22.06,117300.0,8.2678,8.279,8.2678,8.2753,117300.0
2012-08-21 13:40:00,22.06,22.08,22.04,22.05,170600.0,8.2753,8.2828,8.2678,8.2715,170600.0
2012-08-21 13:45:00,22.05,22.05,21.99,21.99,147100.0,8.2715,8.2715,8.249,8.249,147100.0
2012-08-21 13:50:00,21.99,22.01,21.97,22.01,95300.0,8.249,8.2565,8.2415,8.2565,95300.0
2012-08-21 13:55:00,22.0,22.08,22.0,22.08,132300.0,8.2528,8.2828,8.2528,8.2828,132300.0
2012-08-21 14:00:00,22.07,22.07,22.04,22.06,82200.0,8.279,8.279,8.2678,8.2753,82200.0
2012-08-21 14:05:00,22.06,22.07,22.03,22.05,123300.0,8.2753,8.279,8.264,8.2715,123300.0
2012-08-21 14:10:00,22.05,22.09,22.04,22.08,225200.0,8.2715,8.2865,8.2678,8.2828,225200.0
2012-08-21 14:15:00,22.08,22.09,22.04,22.04,259300.0,8.2828,8.2865,8.2678,8.2678,259300.0
2012-08-21 14:20:00,22.04,22.04,21.97,21.97,96200.0,8.2678,8.2678,8.2415,8.2415,96200.0
2012-08-21 14:25:00,21.98,21.98,21.92,21.94,121700.0,8.2453,8.2453,8.2228,8.2303,121700.0
2012-08-21 14:30:00,21.94,21.98,21.94,21.97,80700.0,8.2303,8.2453,8.2303,8.2415,80700.0
2012-08-21 14:35:00,21.97,21.99,21.93,21.93,94200.0,8.2415,8.249,8.2265,8.2265,94200.0
2012-08-21 14:40:00,21.94,21.95,21.9,21.9,102300.0,8.2303,8.234,8.2153,8.2153,102300.0
2012-08-21 14:45:00,21.91,21.93,21.89,21.93,92900.0,8.219,8.2265,8.2115,8.2265,92900.0
2012-08-21 14:50:00,21.93,21.94,21.91,21.94,95300.0,8.2265,8.2303,8.219,8.2303,95300.0
2012-08-21 14:55:00,21.93,21.94,21.91,21.94,105000.0,8.2265,8.2303,8.219,8.2303,105000.0
2012-08-21 15:00:00,21.94,21.95,21.88,21.89,223500.0,8.2303,8.234,8.2078,8.2115,223500.0
2012-08-21 15:05:00,21.89,21.94,21.89,21.9,83400.0,8.2115,8.2303,8.2115,8.2153,83400.0
2012-08-21 15:10:00,21.91,21.91,21.87,21.88,139700.0,8.219,8.219,8.204,8.2078,139700.0
2012-08-21 15:15:00,21.88,21.89,21.84,21.85,333000.0,8.2078,8.2115,8.1928,8.1965,333000.0
2012-08-21 15:20:00,21.85,21.88,21.85,21.86,87800.0,8.1965,8.2078,8.1965,8.2003,87800.0
2012-08-21 15:25:00,21.86,21.86,21.82,21.83,161000.0,8.2003,8.2003,8.1853,8.189,161000.0
2012-08-21 15:30:00,21.82,21.87,21.82,21.85,182700.0,8.1853,8.204,8.1853,8.1965,182700.0
2012-08-21 15:35:00,21.85,21.9,21.84,21.9,169300.0,8.1965,8.2153,8.1928,8.2153,169300.0
2012-08-21 15:40:00,21.9,21.95,21.89,21.89,453700.0,8.2153,8.234,8.2115,8.2115,453700.0
2012-08-21 15:45:00,21.89,21.94,21.88,21.91,349600.0,8.2115,8.2303,8.2078,8.219,349600.0
2012-08-21 15:50:00,21.92,21.92,21.9,21.91,195500.0,8.2228,8.2228,8.2153,8.219,195500.0
2012-08-21 15:55:00,21.9,21.92,21.89,21.91,510000.0,8.2153,8.2228,8.2115,8.219,510000.0
2012-08-22 09:30:00,21.94,22.04,21.84,21.85,407500.0,8.2303,8.2678,8.1928,8.1965,407500.0
2012-08-22 09:35:00,21.84,21.87,21.82,21.84,144400.0,8.1928,8.204,8.1853,8.1928,144400.0
2012-08-22 09:40:00,21.85,21.87,21.8,21.85,174700.0,8.1965,8.204,8.1777,8.1965,174700.0
2012-08-22 09:45:00,21.85,22.06,21.85,22.03,349600.0,8.1965,8.2753,8.1965,8.264,349600.0
2012-08-22 09:50:00,22.03,22.07,22.0,22.03,97300.0,8.264,8.279,8.2528,8.264,97300.0
2012-08-22 09:55:00,22.03,22.05,22.0,22.03,68100.0,8.264,8.2715,8.2528,8.264,68100.0
2012-08-22 10:00:00,22.03,22.06,21.99,22.04,164000.0,8.264,8.2753,8.249,8.2678,164000.0
2012-08-22 10:05:00,22.05,22.08,22.02,22.05,185400.0,8.2715,8.2828,8.2603,8.2715,185400.0
2012-08-22 10:10:00,22.03,22.08,22.02,22.02,103100.0,8.264,8.2828,8.2603,8.2603,103100.0
2012-08-22 10:15:00,22.02,22.08,21.98,22.07,159000.0,8.2603,8.2828,8.2453,8.279,159000.0
2012-08-22 10:20:00,22.07,22.11,22.07,22.09,78400.0,8.279,8.294,8.279,8.2865,78400.0
2012-08-22 10:25:00,22.09,22.12,22.09,22.12,60500.0,8.2865,8.2978,8.2865,8.2978,60500.0
2012-08-22 10:30:00,22.11,22.13,22.06,22.06,86600.0,8.294,8.3015,8.2753,8.2753,86600.0
2012-08-22 10:35:00,22.06,22.07,22.02,22.02,73800.0,8.2753,8.279,8.2603,8.2603,73800.0
2012-08-22 10:40:00,22.03,22.06,22.01,22.01,70600.0,8.264,8.2753,8.2565,8.2565,70600.0
2012-08-22 10:45:00,22.02,22.05,21.96,21.96,160800.0,8.2603,8.2715,8.2378,8.2378,160800.0
2012-08-22 10:50:00,21.95,21.98,21.9,21.91,126400.0,8.234,8.2453,8.2153,8.219,126400.0
2012-08-22 10:55:00,21.91,21.95,21.9,21.9,122100.0,8.219,8.234,8.2153,8.2153,122100.0
2012-08-22 11:00:00,21.91,21.96,21.9,21.95,162200.0,8.219,8.2378,8.2153,8.234,162200.0
2012-08-22 11:05:00,21.96,22.03,21.96,22.01,134100.0,8.2378,8.264,8.2378,8.2565,134100.0
2012-08-22 11:10:00,22.01,22.01,21.93,21.93,92200.0,8.2565,8.2565,8.2265,8.2265,92200.0
2012-08-22 11:15:00,21.93,21.95,21.9,21.9,93900.0,8.2265,8.234,8.2153,8.2153,93900.0
2012-08-22 11:20:00,21.9,21.94,21.89,21.93,156300.0,8.2153,8.2303,8.2115,8.2265,156300.0
2012-08-22 11:25:00,21.94,21.94,21.91,21.93,21700.0,8.2303,8.2303,8.219,8.2265,21700.0
2012-08-22 11:30:00,21.93,21.94,21.88,21.91,168900.0,8.2265,8.2303,8.2078,8.219,168900.0
2012-08-22 11:35:00,21.91,21.91,21.88,21.89,194100.0,8.219,8.219,8.2078,8.2115,194100.0
2012-08-22 11:40:00,21.88,21.91,21.87,21.89,55700.0,8.2078,8.219,8.204,8.2115,55700.0
2012-08-22 11:45:00,21.89,21.89,21.85,21.89,45900.0,8.2115,8.2115,8.1965,8.2115,45900.0
2012-08-22 11:50:00,21.88,21.9,21.83,21.86,88900.0,8.2078,8.2153,8.189,8.2003,88900.0
2012-08-22 11:55:00,21.85,21.9,21.84,21.89,57100.0,8.1965,8.2153,8.1928,8.2115,57100.0
2012-08-22 12:00:00,21.89,21.93,21.89,21.91,92200.0,8.2115,8.2265,8.2115,8.219,92200.0
2012-08-22 12:05:00,21.91,21.94,21.9,21.9,46400.0,8.219,8.2303,8.2153,8.2153,46400.0
2012-08-22 12:10:00,21.91,21.93,21.9,21.93,49100.0,8.219,8.2265,8.2153,8.2265,49100.0
2012-08-22 12:15:00,21.93,21.94,21.92,21.92,35800.0,8.2265,8.2303,8.2228,8.2228,35800.0
2012-08-22 12:20:00,21.92,21.95,21.91,21.94,111600.0,8.2228,8.234,8.219,8.2303,111600.0
2012-08-22 12:25:00,21.94,21.97,21.92,21.95,189800.0,8.2303,8.2415,8.2228,8.234,189800.0
2012-08-22 12:30:00,21.95,21.96,21.9,21.9,87800.0,8.234,8.2378,8.2153,8.2153,87800.0
2012-08-22 12:35:00,21.9,21.93,21.89,21.91,55900.0,8.2153,8.2265,8.2115,8.219,55900.0
2012-08-22 12:40:00,21.9,21.96,21.9,21.93,289000.0,8.2153,8.2378,8.2153,8.2265,289000.0
2012-08-22 12:45:00,21.92,21.97,21.92,21.97,158400.0,8.2228,8.2415,8.2228,8.2415,158400.0
2012-08-22 12:50:00,21.97,21.98,21.88,21.92,270200.0,8.2415,8.2453,8.2078,8.2228,270200.0
2012-08-22 12:55:00,21.92,21.92,21.8,21.8,305500.0,8.2228,8.2228,8.1777,8.1777,305500.0
2012-08-22 13:00:00,21.8,21.82,21.78,21.82,145400.0,8.1777,8.1853,8.1702,8.1853,145400.0
2012-08-22 13:05:00,21.82,21.82,21.76,21.77,231300.0,8.1853,8.1853,8.1627,8.1665,231300.0
2012-08-22 13:10:00,21.76,21.78,21.76,21.78,70500.0,8.1627,8.1702,8.1627,8.1702,70500.0
2012-08-22 13:15:00,21.78,21.8,21.77,21.79,32400.0,8.1702,8.1777,8.1665,8.174,32400.0
2012-08-22 13:20:00,21.79,21.88,21.79,21.87,98400.0,8.174,8.2078,8.174,8.204,98400.0
2012-08-22 13:25:00,21.86,21.88,21.86,21.87,66000.0,8.2003,8.2078,8.2003,8.204,66000.0
2012-08-22 13:30:00,21.87,21.88,21.83,21.85,71900.0,8.204,8.2078,8.189,8.1965,71900.0
2012-08-22 13:35:00,21.86,21.86,21.84,21.86,50500.0,8.2003,8.2003,8.1928,8.2003,50500.0
2012-08-22 13:40:00,21.85,21.87,21.82,21.84,86000.0,8.1965,8.204,8.1853,8.1928,86000.0
2012-08-22 13:45:00,21.84,21.84,21.76,21.77,160300.0,8.1928,8.1928,8.1627,8.1665,160300.0
2012-08-22 13:50:00,21.77,21.8,21.75,21.76,141600.0,8.1665,8.1777,8.159,8.1627,141600.0
2012-08-22 13:55:00,21.76,21.82,21.76,21.81,88500.0,8.1627,8.1853,8.1627,8.1815,88500.0
2012-08-22 14:00:00,21.81,22.03,21.81,22.02,374000.0,8.1815,8.264,8.1815,8.2603,374000.0
2012-08-22 14:05:00,22.02,22.04,21.89,21.91,298400.0,8.2603,8.2678,8.2115,8.219,298400.0
2012-08-22 14:10:00,21.91,21.98,21.91,21.92,256400.0,8.219,8.2453,8.219,8.2228,256400.0
2012-08-22 14:15:00,21.93,21.95,21.86,21.91,149600.0,8.2265,8.234,8.2003,8.219,149600.0
2012-08-22 14:20:00,21.92,21.95,21.9,21.91,128200.0,8.2228,8.234,8.2153,8.219,128200.0
2012-08-22 14:25:00,21.91,22.03,21.91,22.03,141300.0,8.219,8.264,8.219,8.264,141300.0
2012-08-22 14:30:00,22.02,22.1,22.0,22.07,207500.0,8.2603,8.2903,8.2528,8.279,207500.0
2012-08-22 14:35:00,22.08,22.16,22.06,22.09,185900.0,8.2828,8.3128,8.2753,8.2865,185900.0
2012-08-22 14:40:00,22.1,22.17,22.09,22.15,130600.0,8.2903,8.3165,8.2865,8.309,130600.0
2012-08-22 14:45:00,22.16,22.18,22.11,22.12,177300.0,8.3128,8.3203,8.294,8.2978,177300.0
2012-08-22 14:50:00,22.12,22.15,22.08,22.11,143700.0,8.2978,8.309,8.2828,8.294,143700.0
2012-08-22 14:55:00,22.11,22.14,22.1,22.12,82900.0,8.294,8.3053,8.2903,8.2978,82900.0
2012-08-22 15:00:00,22.12,22.14,22.11,22.11,164700.0,8.2978,8.3053,8.294,8.294,164700.0
2012-08-22 15:05:00,22.12,22.15,22.09,22.14,207200.0,8.2978,8.309,8.2865,8.3053,207200.0
2012-08-22 15:10:00,22.14,22.17,22.1,22.11,186300.0,8.3053,8.3165,8.2903,8.294,186300.0
2012-08-22 15:15:00,22.1,22.12,22.07,22.09,145700.0,8.2903,8.2978,8.279,8.2865,145700.0
2012-08-22 15:20:00,22.08,22.09,22.01,22.02,526400.0,8.2828,8.2865,8.2565,8.2603,526400.0
2012-08-22 15:25:00,22.02,22.07,22.02,22.06,143100.0,8.2603,8.279,8.2603,8.2753,143100.0
2012-08-22 15:30:00,22.05,22.13,22.05,22.1,142600.0,8.2715,8.3015,8.2715,8.2903,142600.0
2012-08-22 15:35:00,22.09,22.13,22.07,22.11,191200.0,8.2865,8.3015,8.279,8.294,191200.0
2012-08-22 15:40:00,22.12,22.14,22.1,22.12,228100.0,8.2978,8.3053,8.2903,8.2978,228100.0
2012-08-22 15:45:00,22.12,22.18,22.1,22.16,399700.0,8.2978,8.3203,8.2903,8.3128,399700.0
2012-08-22 15:50:00,22.16,22.16,22.12,22.14,316600.0,8.3128,8.3128,8.2978,8.3053,316600.0
2012-08-22 15:55:00,22.13,22.15,22.1,22.14,469200.0,8.3015,8.309,8.2903,8.3053,469200.0
2012-08-23 09:30:00,22.05,22.11,21.94,21.95,223900.0,8.2715,8.294,8.2303,8.234,223900.0
2012-08-23 09:35:00,21.96,22.04,21.92,21.99,196100.0,8.2378,8.2678,8.2228,8.249,196100.0
2012-08-23 09:40:00,21.99,22.03,21.97,22.03,194500.0,8.249,8.264,8.2415,8.264,194500.0
2012-08-23 09:45:00,22.03,22.04,21.97,22.0,220000.0,8.264,8.2678,8.2415,8.2528,220000.0
2012-08-23 09:50:00,21.99,22.0,21.93,21.98,234400.0,8.249,8.2528,8.2265,8.2453,234400.0
2012-08-23 09:55:00,21.97,21.97,21.86,21.91,147900.0,8.2415,8.2415,8.2003,8.219,147900.0
2012-08-23 10:00:00,21.91,21.96,21.91,21.94,147600.0,8.219,8.2378,8.219,8.2303,147600.0
2012-08-23 10:05:00,21.94,21.95,21.84,21.85,232900.0,8.2303,8.234,8.1928,8.1965,232900.0
2012-08-23 10:10:00,21.86,21.86,21.77,21.8,139000.0,8.2003,8.2003,8.1665,8.1777,139000.0
2012-08-23 10:15:00,21.8,21.82,21.75,21.77,117000.0,8.1777,8.1853,8.159,8.1665,117000.0
2012-08-23 10:20:00,21.77,21.87,21.76,21.87,99100.0,8.1665,8.204,8.1627,8.204,99100.0
2012-08-23 10:25:00,21.86,21.91,21.83,21.85,96200.0,8.2003,8.219,8.189,8.1965,96200.0
2012-08-23 10:30:00,21.84,21.87,21.78,21.82,260800.0,8.1928,8.204,8.1702,8.1853,260800.0
2012-08-23 10:35:00,21.81,21.82,21.77,21.79,231300.0,8.1815,8.1853,8.1665,8.174,231300.0
2012-08-23 10:40:00,21.79,21.79,21.75,21.76,139900.0,8.174,8.174,8.159,8.1627,139900.0
2012-08-23 10:45:00,21.77,21.83,21.77,21.83,259200.0,8.1665,8.189,8.1665,8.189,259200.0
2012-08-23 10:50:00,21.83,21.85,21.8,21.81,95300.0,8.189,8.1965,8.1777,8.1815,95300.0
2012-08-23 10:55:00,21.8,21.83,21.79,21.81,67700.0,8.1777,8.189,8.174,8.1815,67700.0
2012-08-23 11:00:00,21.81,21.82,21.75,21.76,75300.0,8.1815,8.1853,8.159,8.1627,75300.0
2012-08-23 11:05:00,21.77,21.8,21.75,21.8,93900.0,8.1665,8.1777,8.159,8.1777,93900.0
2012-08-23 11:10:00,21.8,21.81,21.77,21.78,141000.0,8.1777,8.1815,8.1665,8.1702,141000.0
2012-08-23 11:15:00,21.78,21.81,21.77,21.79,179200.0,8.1702,8.1815,8.1665,8.174,179200.0
2012-08-23 11:20:00,21.79,21.81,21.76,21.79,121800.0,8.174,8.1815,8.1627,8.174,121800.0
2012-08-23 11:25:00,21.78,21.83,21.76,21.81,115900.0,8.1702,8.189,8.1627,8.1815,115900.0
2012-08-23 11:30:00,21.81,21.82,21.78,21.8,86900.0,8.1815,8.1853,8.1702,8.1777,86900.0
2012-08-23 11:35:00,21.8,21.8,21.78,21.78,66600.0,8.1777,8.1777,8.1702,8.1702,66600.0
2012-08-23 11:40:00,21.78,21.84,21.78,21.83,62300.0,8.1702,8.1928,8.1702,8.189,62300.0
2012-08-23 11:45:00,21.84,21.85,21.81,21.84,58900.0,8.1928,8.1965,8.1815,8.1928,58900.0
2012-08-23 11:50:00,21.83,21.85,21.81,21.82,51200.0,8.189,8.1965,8.1815,8.1853,51200.0
2012-08-23 11:55:00,21.82,21.86,21.82,21.83,84700.0,8.1853,8.2003,8.1853,8.189,84700.0
2012-08-23 12:00:00,21.84,21.86,21.8,21.81,115200.0,8.1928,8.2003,8.1777,8.1815,115200.0
2012-08-23 12:05:00,21.81,21.85,21.8,21.83,72300.0,8.1815,8.1965,8.1777,8.189,72300.0
2012-08-23 12:10:00,21.83,21.84,21.79,21.81,55300.0,8.189,8.1928,8.174,8.1815,55300.0
2012-08-23 12:15:00,21.81,21.83,21.79,21.81,99900.0,8.1815,8.189,8.174,8.1815,99900.0
2012-08-23 12:20:00,21.81,21.82,21.79,21.8,43700.0,8.1815,8.1853,8.174,8.1777,43700.0
2012-08-23 12:25:00,21.8,21.83,21.79,21.8,109500.0,8.1777,8.189,8.174,8.1777,109500.0
2012-08-23 12:30:00,21.8,21.81,21.78,21.8,39700.0,8.1777,8.1815,8.1702,8.1777,39700.0
2012-08-23 12:35:00,21.8,21.81,21.77,21.79,146300.0,8.1777,8.1815,8.1665,8.174,146300.0
2012-08-23 12:40:00,21.79,21.81,21.77,21.77,184300.0,8.174,8.1815,8.1665,8.1665,184300.0
2012-08-23 12:45:00,21.78,21.79,21.76,21.78,82600.0,8.1702,8.174,8.1627,8.1702,82600.0
2012-08-23 12:50:00,21.77,21.79,21.76,21.77,127400.0,8.1665,8.174,8.1627,8.1665,127400.0
2012-08-23 12:55:00,21.77,21.78,21.75,21.75,81900.0,8.1665,8.1702,8.159,8.159,81900.0
2012-08-23 13:00:00,21.75,21.75,21.72,21.73,84000.0,8.159,8.159,8.1477,8.1515,84000.0
2012-08-23 13:05:00,21.74,21.75,21.71,21.73,44900.0,8.1552,8.159,8.144,8.1515,44900.0
2012-08-23 13:10:00,21.72,21.73,21.66,21.67,69700.0,8.1477,8.1515,8.1252,8.129,69700.0
2012-08-23 13:15:00,21.66,21.69,21.66,21.68,57200.0,8.1252,8.1365,8.1252,8.1327,57200.0
2012-08-23 13:20:00,21.68,21.7,21.67,21.68,102800.0,8.1327,8.1402,8.129,8.1327,102800.0
2012-08-23 13:25:00,21.68,21.69,21.66,21.66,86700.0,8.1327,8.1365,8.1252,8.1252,86700.0
2012-08-23 13:30:00,21.66,21.7,21.64,21.7,147900.0,8.1252,8.1402,8.1177,8.1402,147900.0
2012-08-23 13:35:00,21.69,21.73,21.69,21.71,72900.0,8.1365,8.1515,8.1365,8.144,72900.0
2012-08-23 13:40:00,21.71,21.74,21.7,21.74,22000.0,8.144,8.1552,8.1402,8.1552,22000.0
2012-08-23 13:45:00,21.74,21.74,20.97,21.74,58600.0,8.1552,8.1552,7.8664,8.1552,58600.0
2012-08-23 13:50:00,21.74,21.74,21.7,21.72,58900.0,8.1552,8.1552,8.1402,8.1477,58900.0
2012-08-23 13:55:00,21.73,21.73,21.7,21.72,43000.0,8.1515,8.1515,8.1402,8.1477,43000.0
2012-08-23 14:00:00,21.72,21.73,21.69,21.7,41700.0,8.1477,8.1515,8.1365,8.1402,41700.0
2012-08-23 14:05:00,21.69,21.7,21.68,21.7,37600.0,8.1365,8.1402,8.1327,8.1402,37600.0
2012-08-23 14:10:00,21.7,21.7,21.67,21.68,73900.0,8.1402,8.1402,8.129,8.1327,73900.0
2012-08-23 14:15:00,21.68,21.71,21.68,21.69,77200.0,8.1327,8.144,8.1327,8.1365,77200.0
2012-08-23 14:20:00,21.69,21.71,21.67,21.69,202000.0,8.1365,8.144,8.129,8.1365,202000.0
2012-08-23 14:25:00,21.7,21.71,21.69,21.69,62800.0,8.1402,8.144,8.1365,8.1365,62800.0
2012-08-23 14:30:00,21.69,21.7,21.68,21.7,48500.0,8.1365,8.1402,8.1327,8.1402,48500.0
2012-08-23 14:35:00,21.69,21.72,21.68,21.7,171900.0,8.1365,8.1477,8.1327,8.1402,171900.0
2012-08-23 14:40:00,21.7,21.75,21.69,21.74,127000.0,8.1402,8.159,8.1365,8.1552,127000.0
2012-08-23 14:45:00,21.74,21.76,21.73,21.74,249500.0,8.1552,8.1627,8.1515,8.1552,249500.0
2012-08-23 14:50:00,21.75,21.75,21.71,21.73,135900.0,8.159,8.159,8.144,8.1515,135900.0
2012-08-23 14:55:00,21.74,21.75,21.71,21.72,71800.0,8.1552,8.159,8.144,8.1477,71800.0
2012-08-23 15:00:00,21.72,21.73,21.7,21.7,113800.0,8.1477,8.1515,8.1402,8.1402,113800.0
2012-08-23 15:05:00,21.7,21.73,21.7,21.71,100200.0,8.1402,8.1515,8.1402,8.144,100200.0
2012-08-23 15:10:00,21.71,21.72,21.7,21.72,193100.0,8.144,8.1477,8.1402,8.1477,193100.0
2012-08-23 15:15:00,21.72,21.74,21.71,21.72,148000.0,8.1477,8.1552,8.144,8.1477,148000.0
2012-08-23 15:20:00,21.72,21.73,21.69,21.7,198900.0,8.1477,8.1515,8.1365,8.1402,198900.0
2012-08-23 15:25:00,21.71,21.71,21.69,21.69,115600.0,8.144,8.144,8.1365,8.1365,115600.0
2012-08-23 15:30:00,21.69,21.7,21.67,21.69,165600.0,8.1365,8.1402,8.129,8.1365,165600.0
2012-08-23 15:35:00,21.69,21.73,21.67,21.71,230900.0,8.1365,8.1515,8.129,8.144,230900.0
2012-08-23 15:40:00,21.71,21.73,21.7,21.72,219400.0,8.144,8.1515,8.1402,8.1477,219400.0
2012-08-23 15:45:00,21.71,21.73,21.7,21.7,265600.0,8.144,8.1515,8.1402,8.1402,265600.0
2012-08-23 15:50:00,21.7,21.72,21.68,21.71,388400.0,8.1402,8.1477,8.1327,8.144,388400.0
2012-08-23 15:55:00,21.71,21.73,21.69,21.72,492000.0,8.144,8.1515,8.1365,8.1477,492000.0
2012-08-24 09:30:00,21.77,21.77,21.56,21.65,644100.0,8.1665,8.1665,8.0877,8.1215,644100.0
2012-08-24 09:35:00,21.64,21.75,21.58,21.59,247600.0,8.1177,8.159,8.0952,8.099,247600.0
2012-08-24 09:40:00,21.59,21.62,21.56,21.56,236600.0,8.099,8.1102,8.0877,8.0877,236600.0
2012-08-24 09:45:00,21.55,21.57,21.49,21.57,159800.0,8.084,8.0915,8.0615,8.0915,159800.0
2012-08-24 09:50:00,21.56,21.63,21.56,21.6,162100.0,8.0877,8.114,8.0877,8.1027,162100.0
2012-08-24 09:55:00,21.6,21.6,21.48,21.49,215300.0,8.1027,8.1027,8.0577,8.0615,215300.0
2012-08-24 10:00:00,21.48,21.53,21.47,21.52,226000.0,8.0577,8.0765,8.054,8.0727,226000.0
2012-08-24 10:05:00,21.53,21.57,21.51,21.57,94700.0,8.0765,8.0915,8.069,8.0915,94700.0
2012-08-24 10:10:00,21.57,21.64,21.57,21.6,119100.0,8.0915,8.1177,8.0915,8.1027,119100.0
2012-08-24 10:15:00,21.6,21.61,21.59,21.6,80700.0,8.1027,8.1065,8.099,8.1027,80700.0
2012-08-24 10:20:00,21.6,21.63,21.56,21.59,149400.0,8.1027,8.114,8.0877,8.099,149400.0
2012-08-24 10:25:00,21.59,21.6,21.55,21.56,64700.0,8.099,8.1027,8.084,8.0877,64700.0
2012-08-24 10:30:00,21.57,21.64,21.55,21.63,208300.0,8.0915,8.1177,8.084,8.114,208300.0
2012-08-24 10:35:00,21.63,21.75,21.62,21.73,185100.0,8.114,8.159,8.1102,8.1515,185100.0
2012-08-24 10:40:00,21.73,21.75,21.7,21.74,86500.0,8.1515,8.159,8.1402,8.1552,86500.0
2012-08-24 10:45:00,21.74,21.79,21.71,21.73,149800.0,8.1552,8.174,8.144,8.1515,149800.0
2012-08-24 10:50:00,21.72,21.74,21.66,21.74,196700.0,8.1477,8.1552,8.1252,8.1552,196700.0
2012-08-24 10:55:00,21.74,21.75,21.7,21.73,161000.0,8.1552,8.159,8.1402,8.1515,161000.0
2012-08-24 11:00:00,21.73,21.81,21.71,21.81,229300.0,8.1515,8.1815,8.144,8.1815,229300.0
2012-08-24 11:05:00,21.81,21.81,21.76,21.8,211600.0,8.1815,8.1815,8.1627,8.1777,211600.0
2012-08-24 11:10:00,21.8,21.8,21.77,21.79,94600.0,8.1777,8.1777,8.1665,8.174,94600.0
2012-08-24 11:15:00,21.79,21.95,21.79,21.94,348300.0,8.174,8.234,8.174,8.2303,348300.0
2012-08-24 11:20:00,21.94,21.96,21.86,21.88,201100.0,8.2303,8.2378,8.2003,8.2078,201100.0
2012-08-24 11:25:00,21.89,21.93,21.88,21.89,127200.0,8.2115,8.2265,8.2078,8.2115,127200.0
2012-08-24 11:30:00,21.89,21.94,21.88,21.88,106300.0,8.2115,8.2303,8.2078,8.2078,106300.0
2012-08-24 11:35:00,21.89,21.9,21.86,21.89,110700.0,8.2115,8.2153,8.2003,8.2115,110700.0
2012-08-24 11:40:00,21.88,21.89,21.85,21.86,112400.0,8.2078,8.2115,8.1965,8.2003,112400.0
2012-08-24 11:45:00,21.86,21.88,21.84,21.85,163000.0,8.2003,8.2078,8.1928,8.1965,163000.0
2012-08-24 11:50:00,21.85,21.87,21.8,21.81,135000.0,8.1965,8.204,8.1777,8.1815,135000.0
2012-08-24 11:55:00,21.82,21.87,21.82,21.87,47900.0,8.1853,8.204,8.1853,8.204,47900.0
2012-08-24 12:00:00,21.86,21.89,21.84,21.85,102300.0,8.2003,8.2115,8.1928,8.1965,102300.0
2012-08-24 12:05:00,21.85,21.88,21.83,21.85,132800.0,8.1965,8.2078,8.189,8.1965,132800.0
2012-08-24 12:10:00,21.85,21.85,21.81,21.81,91800.0,8.1965,8.1965,8.1815,8.1815,91800.0
2012-08-24 12:15:00,21.81,21.85,21.8,21.82,125300.0,8.1815,8.1965,8.1777,8.1853,125300.0
2012-08-24 12:20:00,21.82,21.85,21.82,21.84,65800.0,8.1853,8.1965,8.1853,8.1928,65800.0
2012-08-24 12:25:00,21.84,21.89,21.83,21.87,67000.0,8.1928,8.2115,8.189,8.204,67000.0
2012-08-24 12:30:00,21.88,21.91,21.86,21.86,101500.0,8.2078,8.219,8.2003,8.2003,101500.0
2012-08-24 12:35:00,21.86,21.89,21.86,21.88,65700.0,8.2003,8.2115,8.2003,8.2078,65700.0
2012-08-24 12:40:00,21.88,21.89,21.87,21.89,29900.0,8.2078,8.2115,8.204,8.2115,29900.0
2012-08-24 12:45:00,21.89,21.92,21.88,21.9,66800.0,8.2115,8.2228,8.2078,8.2153,66800.0
2012-08-24 12:50:00,21.91,21.92,21.9,21.9,27100.0,8.219,8.2228,8.2153,8.2153,27100.0
2012-08-24 12:55:00,21.9,21.94,21.9,21.92,105000.0,8.2153,8.2303,8.2153,8.2228,105000.0
2012-08-24 13:00:00,21.93,21.93,21.87,21.87,56000.0,8.2265,8.2265,8.204,8.204,56000.0
2012-08-24 13:05:00,21.87,21.88,21.85,21.85,103300.0,8.204,8.2078,8.1965,8.1965,103300.0
2012-08-24 13:10:00,21.85,21.85,21.82,21.85,92100.0,8.1965,8.1965,8.1853,8.1965,92100.0
2012-08-24 13:15:00,21.85,21.87,21.85,21.86,45600.0,8.1965,8.204,8.1965,8.2003,45600.0
2012-08-24 13:20:00,21.87,21.88,21.83,21.83,79300.0,8.204,8.2078,8.189,8.189,79300.0
2012-08-24 13:25:00,21.84,21.86,21.83,21.84,50700.0,8.1928,8.2003,8.189,8.1928,50700.0
2012-08-24 13:30:00,21.83,21.91,21.83,21.91,100700.0,8.189,8.219,8.189,8.219,100700.0
2012-08-24 13:35:00,21.9,21.92,21.89,21.9,27000.0,8.2153,8.2228,8.2115,8.2153,27000.0
2012-08-24 13:40:00,21.91,21.94,21.9,21.94,45000.0,8.219,8.2303,8.2153,8.2303,45000.0
2012-08-24 13:45:00,21.94,22.0,21.94,21.99,176200.0,8.2303,8.2528,8.2303,8.249,176200.0
2012-08-24 13:50:00,21.99,22.01,21.97,21.98,105300.0,8.249,8.2565,8.2415,8.2453,105300.0
2012-08-24 13:55:00,21.98,21.99,21.92,21.95,88200.0,8.2453,8.249,8.2228,8.234,88200.0
2012-08-24 14:00:00,21.95,21.96,21.86,21.86,120800.0,8.234,8.2378,8.2003,8.2003,120800.0
2012-08-24 14:05:00,21.86,21.86,21.78,21.78,155900.0,8.2003,8.2003,8.1702,8.1702,155900.0
2012-08-24 14:10:00,21.78,21.78,21.74,21.75,137700.0,8.1702,8.1702,8.1552,8.159,137700.0
2012-08-24 14:15:00,21.74,21.75,21.71,21.74,83000.0,8.1552,8.159,8.144,8.1552,83000.0
2012-08-24 14:20:00,21.73,21.81,21.72,21.81,198900.0,8.1515,8.1815,8.1477,8.1815,198900.0
2012-08-24 14:25:00,21.81,21.83,21.8,21.83,44200.0,8.1815,8.189,8.1777,8.189,44200.0
2012-08-24 14:30:00,21.82,21.84,21.81,21.83,74100.0,8.1853,8.1928,8.1815,8.189,74100.0
2012-08-24 14:35:00,21.83,21.84,21.73,21.74,162400.0,8.189,8.1928,8.1515,8.1552,162400.0
2012-08-24 14:40:00,21.73,21.76,21.72,21.75,77600.0,8.1515,8.1627,8.1477,8.159,77600.0
2012-08-24 14:45:00,21.75,21.75,21.68,21.68,63500.0,8.159,8.159,8.1327,8.1327,63500.0
2012-08-24 14:50:00,21.68,21.69,21.67,21.67,79500.0,8.1327,8.1365,8.129,8.129,79500.0
2012-08-24 14:55:00,21.68,21.69,21.63,21.63,74100.0,8.1327,8.1365,8.114,8.114,74100.0
2012-08-24 15:00:00,21.63,21.67,21.61,21.66,160100.0,8.114,8.129,8.1065,8.1252,160100.0
2012-08-24 15:05:00,21.66,21.67,21.65,21.65,35700.0,8.1252,8.129,8.1215,8.1215,35700.0
2012-08-24 15:10:00,21.66,21.72,21.64,21.71,121300.0,8.1252,8.1477,8.1177,8.144,121300.0
2012-08-24 15:15:00,21.71,21.73,21.68,21.7,109100.0,8.144,8.1515,8.1327,8.1402,109100.0
2012-08-24 15:20:00,21.7,21.72,21.69,21.72,45200.0,8.1402,8.1477,8.1365,8.1477,45200.0
2012-08-24 15:25:00,21.71,21.75,21.71,21.73,147500.0,8.144,8.159,8.144,8.1515,147500.0
2012-08-24 15:30:00,21.73,21.77,21.72,21.74,149900.0,8.1515,8.1665,8.1477,8.1552,149900.0
2012-08-24 15:35:00,21.73,21.76,21.71,21.75,96600.0,8.1515,8.1627,8.144,8.159,96600.0
2012-08-24 15:40:00,21.75,21.78,21.73,21.77,187900.0,8.159,8.1702,8.1515,8.1665,187900.0
2012-08-24 15:45:00,21.77,21.82,21.76,21.78,248700.0,8.1665,8.1853,8.1627,8.1702,248700.0
2012-08-24 15:50:00,21.78,21.79,21.72,21.74,231200.0,8.1702,8.174,8.1477,8.1552,231200.0
2012-08-24 15:55:00,21.74,21.75,21.71,21.73,260500.0,8.1552,8.159,8.144,8.1515,260500.0
2012-08-27 09:30:00,21.52,21.61,21.49,21.59,190100.0,8.0727,8.1065,8.0615,8.099,190100.0
2012-08-27 09:35:00,21.6,21.63,21.48,21.49,121400.0,8.1027,8.114,8.0577,8.0615,121400.0
2012-08-27 09:40:00,21.48,21.54,21.44,21.51,102700.0,8.0577,8.0802,8.0427,8.069,102700.0
2012-08-27 09:45:00,21.5,21.59,21.48,21.56,79200.0,8.0652,8.099,8.0577,8.0877,79200.0
2012-08-27 09:50:00,21.56,21.56,21.5,21.56,103300.0,8.0877,8.0877,8.0652,8.0877,103300.0
2012-08-27 09:55:00,21.54,21.57,21.53,21.54,49900.0,8.0802,8.0915,8.0765,8.0802,49900.0
2012-08-27 10:00:00,21.53,21.56,21.52,21.56,59500.0,8.0765,8.0877,8.0727,8.0877,59500.0
2012-08-27 10:05:00,21.56,21.56,21.52,21.54,99500.0,8.0877,8.0877,8.0727,8.0802,99500.0
2012-08-27 10:10:00,21.54,21.58,21.54,21.56,38700.0,8.0802,8.0952,8.0802,8.0877,38700.0
2012-08-27 10:15:00,21.57,21.61,21.57,21.59,62100.0,8.0915,8.1065,8.0915,8.099,62100.0
2012-08-27 10:20:00,21.58,21.61,21.56,21.61,56400.0,8.0952,8.1065,8.0877,8.1065,56400.0
2012-08-27 10:25:00,21.6,21.61,21.57,21.57,50200.0,8.1027,8.1065,8.0915,8.0915,50200.0
2012-08-27 10:30:00,21.58,21.64,21.57,21.6,141200.0,8.0952,8.1177,8.0915,8.1027,141200.0
2012-08-27 10:35:00,21.6,21.61,21.56,21.59,172700.0,8.1027,8.1065,8.0877,8.099,172700.0
2012-08-27 10:40:00,21.59,21.61,21.56,21.59,84800.0,8.099,8.1065,8.0877,8.099,84800.0
2012-08-27 10:45:00,21.59,21.65,21.59,21.65,106000.0,8.099,8.1215,8.099,8.1215,106000.0
2012-08-27 10:50:00,21.65,21.68,21.63,21.63,53300.0,8.1215,8.1327,8.114,8.114,53300.0
2012-08-27 10:55:00,21.63,21.64,21.59,21.63,73600.0,8.114,8.1177,8.099,8.114,73600.0
2012-08-27 11:00:00,21.62,21.65,21.61,21.65,24600.0,8.1102,8.1215,8.1065,8.1215,24600.0
2012-08-27 11:05:00,21.66,21.77,21.66,21.75,317400.0,8.1252,8.1665,8.1252,8.159,317400.0
2012-08-27 11:10:00,21.76,21.76,21.72,21.73,55600.0,8.1627,8.1627,8.1477,8.1515,55600.0
2012-08-27 11:15:00,21.73,21.76,21.72,21.76,64100.0,8.1515,8.1627,8.1477,8.1627,64100.0
2012-08-27 11:20:00,21.75,21.76,21.69,21.7,51500.0,8.159,8.1627,8.1365,8.1402,51500.0
2012-08-27 11:25:00,21.7,21.72,21.69,21.71,57400.0,8.1402,8.1477,8.1365,8.144,57400.0
2012-08-27 11:30:00,21.72,21.76,21.71,21.75,43900.0,8.1477,8.1627,8.144,8.159,43900.0
2012-08-27 11:35:00,21.76,21.77,21.74,21.77,36300.0,8.1627,8.1665,8.1552,8.1665,36300.0
2012-08-27 11:40:00,21.77,21.81,21.76,21.81,53900.0,8.1665,8.1815,8.1627,8.1815,53900.0
2012-08-27 11:45:00,21.8,21.82,21.77,21.82,26800.0,8.1777,8.1853,8.1665,8.1853,26800.0
2012-08-27 11:50:00,21.82,21.82,21.77,21.8,101400.0,8.1853,8.1853,8.1665,8.1777,101400.0
2012-08-27 11:55:00,21.8,21.82,21.8,21.81,69600.0,8.1777,8.1853,8.1777,8.1815,69600.0
2012-08-27 12:00:00,21.81,21.83,21.78,21.78,51300.0,8.1815,8.189,8.1702,8.1702,51300.0
2012-08-27 12:05:00,21.78,21.81,21.78,21.79,59000.0,8.1702,8.1815,8.1702,8.174,59000.0
2012-08-27 12:10:00,21.8,21.82,21.79,21.82,115000.0,8.1777,8.1853,8.174,8.1853,115000.0
2012-08-27 12:15:00,21.83,21.83,21.78,21.78,20600.0,8.189,8.189,8.1702,8.1702,20600.0
2012-08-27 12:20:00,21.78,21.8,21.78,21.78,20900.0,8.1702,8.1777,8.1702,8.1702,20900.0
2012-08-27 12:25:00,21.79,21.79,21.77,21.79,12300.0,8.174,8.174,8.1665,8.174,12300.0
2012-08-27 12:30:00,21.79,21.79,21.75,21.77,21700.0,8.174,8.174,8.159,8.1665,21700.0
2012-08-27 12:35:00,21.78,21.78,21.76,21.77,32300.0,8.1702,8.1702,8.1627,8.1665,32300.0
2012-08-27 12:40:00,21.76,21.78,21.75,21.78,34100.0,8.1627,8.1702,8.159,8.1702,34100.0
2012-08-27 12:45:00,21.78,21.79,21.77,21.78,28000.0,8.1702,8.174,8.1665,8.1702,28000.0
2012-08-27 12:50:00,21.78,21.79,21.75,21.79,60800.0,8.1702,8.174,8.159,8.174,60800.0
2012-08-27 12:55:00,21.79,21.82,21.79,21.8,52500.0,8.174,8.1853,8.174,8.1777,52500.0
2012-08-27 13:00:00,21.8,21.82,21.79,21.81,31300.0,8.1777,8.1853,8.174,8.1815,31300.0
2012-08-27 13:05:00,21.8,21.81,21.79,21.79,37000.0,8.1777,8.1815,8.174,8.174,37000.0
2012-08-27 13:10:00,21.8,21.82,21.79,21.82,55900.0,8.1777,8.1853,8.174,8.1853,55900.0
2012-08-27 13:15:00,21.82,21.83,21.81,21.82,15000.0,8.1853,8.189,8.1815,8.1853,15000.0
2012-08-27 13:20:00,21.81,21.82,21.8,21.81,14700.0,8.1815,8.1853,8.1777,8.1815,14700.0
2012-08-27 13:25:00,21.81,21.82,21.8,21.8,19100.0,8.1815,8.1853,8.1777,8.1777,19100.0
2012-08-27 13:30:00,21.8,21.81,21.79,21.81,19700.0,8.1777,8.1815,8.174,8.1815,19700.0
2012-08-27 13:35:00,21.81,21.82,21.79,21.79,53200.0,8.1815,8.1853,8.174,8.174,53200.0
2012-08-27 13:40:00,21.8,21.8,21.77,21.78,47800.0,8.1777,8.1777,8.1665,8.1702,47800.0
2012-08-27 13:45:00,21.77,21.78,21.75,21.75,51700.0,8.1665,8.1702,8.159,8.159,51700.0
2012-08-27 13:50:00,21.75,21.78,21.74,21.75,75400.0,8.159,8.1702,8.1552,8.159,75400.0
2012-08-27 13:55:00,21.75,21.76,21.75,21.76,4100.0,8.159,8.1627,8.159,8.1627,4100.0
2012-08-27 14:00:00,21.75,21.76,21.72,21.72,65600.0,8.159,8.1627,8.1477,8.1477,65600.0
2012-08-27 14:05:00,21.72,21.73,21.71,21.71,32900.0,8.1477,8.1515,8.144,8.144,32900.0
2012-08-27 14:10:00,21.71,21.73,21.71,21.71,42700.0,8.144,8.1515,8.144,8.144,42700.0
2012-08-27 14:15:00,21.7,21.73,21.69,21.72,73500.0,8.1402,8.1515,8.1365,8.1477,73500.0
2012-08-27 14:20:00,21.72,21.74,21.72,21.73,98400.0,8.1477,8.1552,8.1477,8.1515,98400.0
2012-08-27 14:25:00,21.73,21.74,21.72,21.73,20200.0,8.1515,8.1552,8.1477,8.1515,20200.0
2012-08-27 14:30:00,21.73,21.76,21.73,21.76,105500.0,8.1515,8.1627,8.1515,8.1627,105500.0
2012-08-27 14:35:00,21.75,21.76,21.75,21.75,22500.0,8.159,8.1627,8.159,8.159,22500.0
2012-08-27 14:40:00,21.75,21.77,21.72,21.73,36100.0,8.159,8.1665,8.1477,8.1515,36100.0
2012-08-27 14:45:00,21.73,21.74,21.71,21.71,129100.0,8.1515,8.1552,8.144,8.144,129100.0
2012-08-27 14:50:00,21.72,21.73,21.7,21.71,108400.0,8.1477,8.1515,8.1402,8.144,108400.0
2012-08-27 14:55:00,21.72,21.74,21.71,21.72,47900.0,8.1477,8.1552,8.144,8.1477,47900.0
2012-08-27 15:00:00,21.72,21.73,21.71,21.73,46800.0,8.1477,8.1515,8.144,8.1515,46800.0
2012-08-27 15:05:00,21.73,21.74,21.7,21.7,50000.0,8.1515,8.1552,8.1402,8.1402,50000.0
2012-08-27 15:10:00,21.71,21.71,21.66,21.71,78200.0,8.144,8.144,8.1252,8.144,78200.0
2012-08-27 15:15:00,21.71,21.71,21.7,21.71,15500.0,8.144,8.144,8.1402,8.144,15500.0
2012-08-27 15:20:00,21.71,21.71,21.69,21.69,69700.0,8.144,8.144,8.1365,8.1365,69700.0
2012-08-27 15:25:00,21.7,21.72,21.68,21.7,123800.0,8.1402,8.1477,8.1327,8.1402,123800.0
2012-08-27 15:30:00,21.7,21.71,21.69,21.69,61500.0,8.1402,8.144,8.1365,8.1365,61500.0
2012-08-27 15:35:00,21.7,21.73,21.69,21.71,151800.0,8.1402,8.1515,8.1365,8.144,151800.0
2012-08-27 15:40:00,21.71,21.72,21.68,21.69,127700.0,8.144,8.1477,8.1327,8.1365,127700.0
2012-08-27 15:45:00,21.69,21.7,21.65,21.67,271400.0,8.1365,8.1402,8.1215,8.129,271400.0
2012-08-27 15:50:00,21.66,21.69,21.65,21.66,251300.0,8.1252,8.1365,8.1215,8.1252,251300.0
2012-08-27 15:55:00,21.66,21.69,21.65,21.68,400300.0,8.1252,8.1365,8.1215,8.1327,400300.0
2012-08-28 09:30:00,21.62,21.68,21.61,21.64,346000.0,8.1102,8.1327,8.1065,8.1177,346000.0
2012-08-28 09:35:00,21.63,21.71,21.59,21.69,239500.0,8.114,8.144,8.099,8.1365,239500.0
2012-08-28 09:40:00,21.69,21.72,21.62,21.69,301300.0,8.1365,8.1477,8.1102,8.1365,301300.0
2012-08-28 09:45:00,21.69,21.72,21.65,21.72,58900.0,8.1365,8.1477,8.1215,8.1477,58900.0
2012-08-28 09:50:00,21.71,21.74,21.63,21.64,135900.0,8.144,8.1552,8.114,8.1177,135900.0
2012-08-28 09:55:00,21.63,21.69,21.61,21.67,89700.0,8.114,8.1365,8.1065,8.129,89700.0
2012-08-28 10:00:00,21.68,21.68,21.61,21.64,213300.0,8.1327,8.1327,8.1065,8.1177,213300.0
2012-08-28 10:05:00,21.64,21.69,21.62,21.62,100500.0,8.1177,8.1365,8.1102,8.1102,100500.0
2012-08-28 10:10:00,21.63,21.69,21.62,21.63,142200.0,8.114,8.1365,8.1102,8.114,142200.0
2012-08-28 10:15:00,21.63,21.71,21.63,21.71,120400.0,8.114,8.144,8.114,8.144,120400.0
2012-08-28 10:20:00,21.71,21.79,21.71,21.75,110800.0,8.144,8.174,8.144,8.159,110800.0
2012-08-28 10:25:00,21.76,21.76,21.71,21.71,81700.0,8.1627,8.1627,8.144,8.144,81700.0
2012-08-28 10:30:00,21.72,21.78,21.69,21.71,130400.0,8.1477,8.1702,8.1365,8.144,130400.0
2012-08-28 10:35:00,21.71,21.71,21.67,21.7,40600.0,8.144,8.144,8.129,8.1402,40600.0
2012-08-28 10:40:00,21.71,21.71,21.69,21.7,37400.0,8.144,8.144,8.1365,8.1402,37400.0
2012-08-28 10:45:00,21.69,21.72,21.68,21.7,23100.0,8.1365,8.1477,8.1327,8.1402,23100.0
2012-08-28 10:50:00,21.69,21.72,21.69,21.69,30700.0,8.1365,8.1477,8.1365,8.1365,30700.0
2012-08-28 10:55:00,21.69,21.7,21.61,21.62,67900.0,8.1365,8.1402,8.1065,8.1102,67900.0
2012-08-28 11:00:00,21.62,21.65,21.62,21.63,44400.0,8.1102,8.1215,8.1102,8.114,44400.0
2012-08-28 11:05:00,21.62,21.63,21.6,21.63,58400.0,8.1102,8.114,8.1027,8.114,58400.0
2012-08-28 11:10:00,21.63,21.63,21.57,21.6,51100.0,8.114,8.114,8.0915,8.1027,51100.0
2012-08-28 11:15:00,21.59,21.62,21.57,21.61,47600.0,8.099,8.1102,8.0915,8.1065,47600.0
2012-08-28 11:20:00,21.62,21.62,21.57,21.58,45300.0,8.1102,8.1102,8.0915,8.0952,45300.0
2012-08-28 11:25:00,21.58,21.6,21.55,21.59,107700.0,8.0952,8.1027,8.084,8.099,107700.0
2012-08-28 11:30:00,21.58,21.58,21.56,21.57,37100.0,8.0952,8.0952,8.0877,8.0915,37100.0
2012-08-28 11:35:00,21.57,21.61,21.57,21.59,98200.0,8.0915,8.1065,8.0915,8.099,98200.0
2012-08-28 11:40:00,21.59,21.59,21.55,21.57,21600.0,8.099,8.099,8.084,8.0915,21600.0
2012-08-28 11:45:00,21.57,21.59,21.55,21.57,47800.0,8.0915,8.099,8.084,8.0915,47800.0
2012-08-28 11:50:00,21.56,21.58,21.54,21.55,38500.0,8.0877,8.0952,8.0802,8.084,38500.0
2012-08-28 11:55:00,21.55,21.57,21.52,21.56,63300.0,8.084,8.0915,8.0727,8.0877,63300.0
2012-08-28 12:00:00,21.57,21.6,21.57,21.6,41200.0,8.0915,8.1027,8.0915,8.1027,41200.0
2012-08-28 12:05:00,21.6,21.61,21.57,21.58,48200.0,8.1027,8.1065,8.0915,8.0952,48200.0
2012-08-28 12:10:00,21.59,21.61,21.58,21.58,40500.0,8.099,8.1065,8.0952,8.0952,40500.0
2012-08-28 12:15:00,21.57,21.58,21.56,21.57,23600.0,8.0915,8.0952,8.0877,8.0915,23600.0
2012-08-28 12:20:00,21.57,21.58,21.56,21.57,57600.0,8.0915,8.0952,8.0877,8.0915,57600.0
2012-08-28 12:25:00,21.57,21.6,21.57,21.59,42300.0,8.0915,8.1027,8.0915,8.099,42300.0
2012-08-28 12:30:00,21.59,21.6,21.57,21.59,222100.0,8.099,8.1027,8.0915,8.099,222100.0
2012-08-28 12:35:00,21.59,21.61,21.58,21.6,45600.0,8.099,8.1065,8.0952,8.1027,45600.0
2012-08-28 12:40:00,21.59,21.6,21.57,21.58,45400.0,8.099,8.1027,8.0915,8.0952,45400.0
2012-08-28 12:45:00,21.59,21.62,21.57,21.6,51600.0,8.099,8.1102,8.0915,8.1027,51600.0
2012-08-28 12:50:00,21.6,21.62,21.59,21.6,37600.0,8.1027,8.1102,8.099,8.1027,37600.0
2012-08-28 12:55:00,21.59,21.6,21.58,21.59,12600.0,8.099,8.1027,8.0952,8.099,12600.0
2012-08-28 13:00:00,21.6,21.6,21.53,21.54,37500.0,8.1027,8.1027,8.0765,8.0802,37500.0
2012-08-28 13:05:00,21.53,21.57,21.51,21.56,62700.0,8.0765,8.0915,8.069,8.0877,62700.0
2012-08-28 13:10:00,21.55,21.58,21.55,21.57,42700.0,8.084,8.0952,8.084,8.0915,42700.0
2012-08-28 13:15:00,21.56,21.58,21.56,21.56,23700.0,8.0877,8.0952,8.0877,8.0877,23700.0
2012-08-28 13:20:00,21.57,21.59,21.55,21.58,47500.0,8.0915,8.099,8.084,8.0952,47500.0
2012-08-28 13:25:00,21.58,21.59,21.56,21.58,24600.0,8.0952,8.099,8.0877,8.0952,24600.0
2012-08-28 13:30:00,21.58,21.6,21.58,21.58,16900.0,8.0952,8.1027,8.0952,8.0952,16900.0
2012-08-28 13:35:00,21.58,21.61,21.57,21.61,35500.0,8.0952,8.1065,8.0915,8.1065,35500.0
2012-08-28 13:40:00,21.61,21.61,21.59,21.6,35800.0,8.1065,8.1065,8.099,8.1027,35800.0
2012-08-28 13:45:00,21.59,21.6,21.57,21.57,10400.0,8.099,8.1027,8.0915,8.0915,10400.0
2012-08-28 13:50:00,21.57,21.57,21.53,21.55,107500.0,8.0915,8.0915,8.0765,8.084,107500.0
2012-08-28 13:55:00,21.56,21.57,21.55,21.55,95100.0,8.0877,8.0915,8.084,8.084,95100.0
2012-08-28 14:00:00,21.56,21.56,21.55,21.56,18100.0,8.0877,8.0877,8.084,8.0877,18100.0
2012-08-28 14:05:00,21.56,21.57,21.55,21.56,15200.0,8.0877,8.0915,8.084,8.0877,15200.0
2012-08-28 14:10:00,21.56,21.57,21.55,21.55,22700.0,8.0877,8.0915,8.084,8.084,22700.0
2012-08-28 14:15:00,21.55,21.58,21.55,21.58,103400.0,8.084,8.0952,8.084,8.0952,103400.0
2012-08-28 14:20:00,21.57,21.6,21.57,21.59,27600.0,8.0915,8.1027,8.0915,8.099,27600.0
2012-08-28 14:25:00,21.59,21.62,21.57,21.6,81800.0,8.099,8.1102,8.0915,8.1027,81800.0
2012-08-28 14:30:00,21.61,21.62,21.6,21.61,40700.0,8.1065,8.1102,8.1027,8.1065,40700.0
2012-08-28 14:35:00,21.61,21.62,21.6,21.62,36400.0,8.1065,8.1102,8.1027,8.1102,36400.0
2012-08-28 14:40:00,21.61,21.62,21.6,21.61,38300.0,8.1065,8.1102,8.1027,8.1065,38300.0
2012-08-28 14:45:00,21.6,21.61,21.58,21.59,75900.0,8.1027,8.1065,8.0952,8.099,75900.0
2012-08-28 14:50:00,21.59,21.6,21.57,21.57,72900.0,8.099,8.1027,8.0915,8.0915,72900.0
2012-08-28 14:55:00,21.57,21.59,21.57,21.58,52300.0,8.0915,8.099,8.0915,8.0952,52300.0
2012-08-28 15:00:00,21.58,21.61,21.57,21.61,45500.0,8.0952,8.1065,8.0915,8.1065,45500.0
2012-08-28 15:05:00,21.6,21.62,21.59,21.62,55600.0,8.1027,8.1102,8.099,8.1102,55600.0
2012-08-28 15:10:00,21.62,21.64,21.61,21.64,64900.0,8.1102,8.1177,8.1065,8.1177,64900.0
2012-08-28 15:15:00,21.64,21.69,21.62,21.63,82600.0,8.1177,8.1365,8.1102,8.114,82600.0
2012-08-28 15:20:00,21.63,21.65,21.62,21.65,99600.0,8.114,8.1215,8.1102,8.1215,99600.0
2012-08-28 15:25:00,21.65,21.65,21.6,21.6,76900.0,8.1215,8.1215,8.1027,8.1027,76900.0
2012-08-28 15:30:00,21.6,21.61,21.58,21.6,71000.0,8.1027,8.1065,8.0952,8.1027,71000.0
2012-08-28 15:35:00,21.6,21.62,21.59,21.62,69000.0,8.1027,8.1102,8.099,8.1102,69000.0
2012-08-28 15:40:00,21.62,21.62,21.59,21.61,94200.0,8.1102,8.1102,8.099,8.1065,94200.0
2012-08-28 15:45:00,21.6,21.63,21.59,21.62,139900.0,8.1027,8.114,8.099,8.1102,139900.0
2012-08-28 15:50:00,21.62,21.63,21.6,21.63,143900.0,8.1102,8.114,8.1027,8.114,143900.0
2012-08-28 15:55:00,21.62,21.63,21.58,21.59,260000.0,8.1102,8.114,8.0952,8.099,260000.0
2012-08-29 09:30:00,21.59,21.6,21.52,21.59,219000.0,8.099,8.1027,8.0727,8.099,219000.0
2012-08-29 09:35:00,21.6,21.64,21.57,21.57,98000.0,8.1027,8.1177,8.0915,8.0915,98000.0
2012-08-29 09:40:00,21.56,21.56,21.49,21.49,138300.0,8.0877,8.0877,8.0615,8.0615,138300.0
2012-08-29 09:45:00,21.49,21.55,21.49,21.53,101100.0,8.0615,8.084,8.0615,8.0765,101100.0
2012-08-29 09:50:00,21.53,21.56,21.46,21.46,239800.0,8.0765,8.0877,8.0502,8.0502,239800.0
2012-08-29 09:55:00,21.46,21.51,21.44,21.45,131900.0,8.0502,8.069,8.0427,8.0465,131900.0
2012-08-29 10:00:00,21.45,21.52,21.45,21.51,228400.0,8.0465,8.0727,8.0465,8.069,228400.0
2012-08-29 10:05:00,21.52,21.57,21.5,21.55,220100.0,8.0727,8.0915,8.0652,8.084,220100.0
2012-08-29 10:10:00,21.54,21.56,21.43,21.47,224900.0,8.0802,8.0877,8.039,8.054,224900.0
2012-08-29 10:15:00,21.48,21.5,21.46,21.46,72300.0,8.0577,8.0652,8.0502,8.0502,72300.0
2012-08-29 10:20:00,21.46,21.47,21.44,21.46,82300.0,8.0502,8.054,8.0427,8.0502,82300.0
2012-08-29 10:25:00,21.46,21.48,21.45,21.45,85000.0,8.0502,8.0577,8.0465,8.0465,85000.0
2012-08-29 10:30:00,21.45,21.47,21.36,21.37,156100.0,8.0465,8.054,8.0127,8.0164,156100.0
2012-08-29 10:35:00,21.36,21.39,21.36,21.36,106600.0,8.0127,8.0239,8.0127,8.0127,106600.0
2012-08-29 10:40:00,21.37,21.41,21.33,21.41,87900.0,8.0164,8.0314,8.0014,8.0314,87900.0
2012-08-29 10:45:00,21.41,21.41,21.35,21.35,160200.0,8.0314,8.0314,8.0089,8.0089,160200.0
2012-08-29 10:50:00,21.36,21.36,21.31,21.35,156900.0,8.0127,8.0127,7.9939,8.0089,156900.0
2012-08-29 10:55:00,21.35,21.35,21.3,21.33,278000.0,8.0089,8.0089,7.9902,8.0014,278000.0
2012-08-29 11:00:00,21.33,21.39,21.32,21.38,111900.0,8.0014,8.0239,7.9977,8.0202,111900.0
2012-08-29 11:05:00,21.39,21.39,21.33,21.34,116800.0,8.0239,8.0239,8.0014,8.0052,116800.0
2012-08-29 11:10:00,21.35,21.37,21.34,21.37,56600.0,8.0089,8.0164,8.0052,8.0164,56600.0
2012-08-29 11:15:00,21.36,21.38,21.35,21.37,55600.0,8.0127,8.0202,8.0089,8.0164,55600.0
2012-08-29 11:20:00,21.38,21.41,21.38,21.38,50100.0,8.0202,8.0314,8.0202,8.0202,50100.0
2012-08-29 11:25:00,21.39,21.41,21.37,21.39,144300.0,8.0239,8.0314,8.0164,8.0239,144300.0
2012-08-29 11:30:00,21.39,21.42,21.38,21.4,115500.0,8.0239,8.0352,8.0202,8.0277,115500.0
2012-08-29 11:35:00,21.41,21.43,21.4,21.42,60400.0,8.0314,8.039,8.0277,8.0352,60400.0
2012-08-29 11:40:00,21.42,21.43,21.35,21.36,83800.0,8.0352,8.039,8.0089,8.0127,83800.0
2012-08-29 11:45:00,21.35,21.37,21.32,21.33,119300.0,8.0089,8.0164,7.9977,8.0014,119300.0
2012-08-29 11:50:00,21.33,21.34,21.3,21.31,66700.0,8.0014,8.0052,7.9902,7.9939,66700.0
2012-08-29 11:55:00,21.32,21.32,21.25,21.26,104100.0,7.9977,7.9977,7.9714,7.9752,104100.0
2012-08-29 12:00:00,21.27,21.3,21.26,21.3,91900.0,7.9789,7.9902,7.9752,7.9902,91900.0
2012-08-29 12:05:00,21.3,21.3,21.26,21.26,21000.0,7.9902,7.9902,7.9752,7.9752,21000.0
2012-08-29 12:10:00,21.26,21.28,21.25,21.25,51300.0,7.9752,7.9827,7.9714,7.9714,51300.0
2012-08-29 12:15:00,21.25,21.28,21.25,21.27,83300.0,7.9714,7.9827,7.9714,7.9789,83300.0
2012-08-29 12:20:00,21.27,21.3,21.27,21.3,45500.0,7.9789,7.9902,7.9789,7.9902,45500.0
2012-08-29 12:25:00,21.3,21.3,21.28,21.29,59800.0,7.9902,7.9902,7.9827,7.9864,59800.0
2012-08-29 12:30:00,21.3,21.32,21.29,21.32,64800.0,7.9902,7.9977,7.9864,7.9977,64800.0
2012-08-29 12:35:00,21.32,21.33,21.31,21.32,78100.0,7.9977,8.0014,7.9939,7.9977,78100.0
2012-08-29 12:40:00,21.31,21.33,21.31,21.32,23900.0,7.9939,8.0014,7.9939,7.9977,23900.0
2012-08-29 12:45:00,21.33,21.35,21.32,21.34,46600.0,8.0014,8.0089,7.9977,8.0052,46600.0
2012-08-29 12:50:00,21.34,21.34,21.32,21.33,26000.0,8.0052,8.0052,7.9977,8.0014,26000.0
2012-08-29 12:55:00,21.33,21.33,21.32,21.32,15600.0,8.0014,8.0014,7.9977,7.9977,15600.0
2012-08-29 13:00:00,21.32,21.35,21.31,21.35,46300.0,7.9977,8.0089,7.9939,8.0089,46300.0
2012-08-29 13:05:00,21.35,21.35,21.28,21.29,121100.0,8.0089,8.0089,7.9827,7.9864,121100.0
2012-08-29 13:10:00,21.3,21.36,21.29,21.36,68300.0,7.9902,8.0127,7.9864,8.0127,68300.0
2012-08-29 13:15:00,21.36,21.37,21.34,21.36,71100.0,8.0127,8.0164,8.0052,8.0127,71100.0
2012-08-29 13:20:00,21.36,21.37,21.34,21.36,116000.0,8.0127,8.0164,8.0052,8.0127,116000.0
2012-08-29 13:25:00,21.36,21.38,21.34,21.35,73400.0,8.0127,8.0202,8.0052,8.0089,73400.0
2012-08-29 13:30:00,21.35,21.36,21.34,21.35,46600.0,8.0089,8.0127,8.0052,8.0089,46600.0
2012-08-29 13:35:00,21.34,21.37,21.33,21.36,52700.0,8.0052,8.0164,8.0014,8.0127,52700.0
2012-08-29 13:40:00,21.36,21.41,21.35,21.39,115600.0,8.0127,8.0314,8.0089,8.0239,115600.0
2012-08-29 13:45:00,21.39,21.4,21.38,21.39,52100.0,8.0239,8.0277,8.0202,8.0239,52100.0
2012-08-29 13:50:00,21.39,21.42,21.38,21.38,51400.0,8.0239,8.0352,8.0202,8.0202,51400.0
2012-08-29 13:55:00,21.38,21.4,21.37,21.39,45800.0,8.0202,8.0277,8.0164,8.0239,45800.0
2012-08-29 14:00:00,21.4,21.4,21.37,21.38,56200.0,8.0277,8.0277,8.0164,8.0202,56200.0
2012-08-29 14:05:00,21.37,21.38,21.32,21.35,77300.0,8.0164,8.0202,7.9977,8.0089,77300.0
2012-08-29 14:10:00,21.34,21.36,21.34,21.35,44000.0,8.0052,8.0127,8.0052,8.0089,44000.0
2012-08-29 14:15:00,21.35,21.37,21.34,21.36,90100.0,8.0089,8.0164,8.0052,8.0127,90100.0
2012-08-29 14:20:00,21.36,21.37,21.35,21.36,69800.0,8.0127,8.0164,8.0089,8.0127,69800.0
2012-08-29 14:25:00,21.36,21.38,21.35,21.37,54200.0,8.0127,8.0202,8.0089,8.0164,54200.0
2012-08-29 14:30:00,21.38,21.39,21.36,21.36,43700.0,8.0202,8.0239,8.0127,8.0127,43700.0
2012-08-29 14:35:00,21.37,21.39,21.37,21.38,58800.0,8.0164,8.0239,8.0164,8.0202,58800.0
2012-08-29 14:40:00,21.38,21.41,21.38,21.38,82300.0,8.0202,8.0314,8.0202,8.0202,82300.0
2012-08-29 14:45:00,21.38,21.4,21.37,21.39,127600.0,8.0202,8.0277,8.0164,8.0239,127600.0
2012-08-29 14:50:00,21.39,21.39,21.36,21.37,48600.0,8.0239,8.0239,8.0127,8.0164,48600.0
2012-08-29 14:55:00,21.37,21.38,21.36,21.38,52800.0,8.0164,8.0202,8.0127,8.0202,52800.0
2012-08-29 15:00:00,21.38,21.39,21.36,21.36,60400.0,8.0202,8.0239,8.0127,8.0127,60400.0
2012-08-29 15:05:00,21.36,21.36,21.32,21.33,49000.0,8.0127,8.0127,7.9977,8.0014,49000.0
2012-08-29 15:10:00,21.32,21.34,21.31,21.34,106600.0,7.9977,8.0052,7.9939,8.0052,106600.0
2012-08-29 15:15:00,21.34,21.35,21.32,21.32,70000.0,8.0052,8.0089,7.9977,7.9977,70000.0
2012-08-29 15:20:00,21.32,21.35,21.32,21.35,62800.0,7.9977,8.0089,7.9977,8.0089,62800.0
2012-08-29 15:25:00,21.35,21.37,21.33,21.37,98400.0,8.0089,8.0164,8.0014,8.0164,98400.0
2012-08-29 15:30:00,21.37,21.41,21.36,21.38,60100.0,8.0164,8.0314,8.0127,8.0202,60100.0
2012-08-29 15:35:00,21.38,21.4,21.37,21.37,90100.0,8.0202,8.0277,8.0164,8.0164,90100.0
2012-08-29 15:40:00,21.37,21.4,21.37,21.38,111100.0,8.0164,8.0277,8.0164,8.0202,111100.0
2012-08-29 15:45:00,21.38,21.38,21.34,21.34,353200.0,8.0202,8.0202,8.0052,8.0052,353200.0
2012-08-29 15:50:00,21.34,21.37,21.34,21.35,359400.0,8.0052,8.0164,8.0052,8.0089,359400.0
2012-08-29 15:55:00,21.35,21.38,21.32,21.35,362800.0,8.0089,8.0202,7.9977,8.0089,362800.0
2012-08-30 09:30:00,21.28,21.28,21.19,21.21,212600.0,7.9827,7.9827,7.9489,7.9564,212600.0
2012-08-30 09:35:00,21.21,21.29,21.2,21.22,196400.0,7.9564,7.9864,7.9527,7.9602,196400.0
2012-08-30 09:40:00,21.22,21.23,21.19,21.22,158100.0,7.9602,7.9639,7.9489,7.9602,158100.0
2012-08-30 09:45:00,21.22,21.25,21.2,21.2,87500.0,7.9602,7.9714,7.9527,7.9527,87500.0
2012-08-30 09:50:00,21.21,21.24,21.21,21.22,204000.0,7.9564,7.9677,7.9564,7.9602,204000.0
2012-08-30 09:55:00,21.22,21.24,21.18,21.19,220100.0,7.9602,7.9677,7.9452,7.9489,220100.0
2012-08-30 10:00:00,21.2,21.32,21.19,21.3,203500.0,7.9527,7.9977,7.9489,7.9902,203500.0
2012-08-30 10:05:00,21.31,21.31,21.27,21.29,97100.0,7.9939,7.9939,7.9789,7.9864,97100.0
2012-08-30 10:10:00,21.29,21.37,21.29,21.34,134200.0,7.9864,8.0164,7.9864,8.0052,134200.0
2012-08-30 10:15:00,21.34,21.39,21.32,21.35,147300.0,8.0052,8.0239,7.9977,8.0089,147300.0
2012-08-30 10:20:00,21.36,21.39,21.28,21.29,340700.0,8.0127,8.0239,7.9827,7.9864,340700.0
2012-08-30 10:25:00,21.28,21.29,21.24,21.26,126700.0,7.9827,7.9864,7.9677,7.9752,126700.0
2012-08-30 10:30:00,21.25,21.28,21.23,21.28,71300.0,7.9714,7.9827,7.9639,7.9827,71300.0
2012-08-30 10:35:00,21.28,21.3,21.25,21.26,157100.0,7.9827,7.9902,7.9714,7.9752,157100.0
2012-08-30 10:40:00,21.26,21.28,21.25,21.26,82100.0,7.9752,7.9827,7.9714,7.9752,82100.0
2012-08-30 10:45:00,21.25,21.27,21.23,21.23,114000.0,7.9714,7.9789,7.9639,7.9639,114000.0
2012-08-30 10:50:00,21.23,21.24,21.2,21.21,272100.0,7.9639,7.9677,7.9527,7.9564,272100.0
2012-08-30 10:55:00,21.21,21.24,21.21,21.23,117300.0,7.9564,7.9677,7.9564,7.9639,117300.0
2012-08-30 11:00:00,21.24,21.24,21.21,21.21,135200.0,7.9677,7.9677,7.9564,7.9564,135200.0
2012-08-30 11:05:00,21.21,21.21,21.18,21.2,330600.0,7.9564,7.9564,7.9452,7.9527,330600.0
2012-08-30 11:10:00,21.19,21.2,21.17,21.17,172400.0,7.9489,7.9527,7.9414,7.9414,172400.0
2012-08-30 11:15:00,21.18,21.18,21.11,21.12,160100.0,7.9452,7.9452,7.9189,7.9227,160100.0
2012-08-30 11:20:00,21.12,21.13,21.09,21.13,137800.0,7.9227,7.9264,7.9114,7.9264,137800.0
2012-08-30 11:25:00,21.13,21.13,21.08,21.09,109900.0,7.9264,7.9264,7.9077,7.9114,109900.0
2012-08-30 11:30:00,21.09,21.09,21.02,21.06,202800.0,7.9114,7.9114,7.8852,7.9002,202800.0
2012-08-30 11:35:00,21.05,21.09,21.04,21.07,212600.0,7.8964,7.9114,7.8927,7.9039,212600.0
2012-08-30 11:40:00,21.08,21.1,21.07,21.09,128300.0,7.9077,7.9152,7.9039,7.9114,128300.0
2012-08-30 11:45:00,21.09,21.1,21.06,21.08,127600.0,7.9114,7.9152,7.9002,7.9077,127600.0
2012-08-30 11:50:00,21.08,21.09,21.05,21.07,111400.0,7.9077,7.9114,7.8964,7.9039,111400.0
2012-08-30 11:55:00,21.07,21.08,21.05,21.07,139700.0,7.9039,7.9077,7.8964,7.9039,139700.0
2012-08-30 12:00:00,21.07,21.07,21.05,21.06,138000.0,7.9039,7.9039,7.8964,7.9002,138000.0
2012-08-30 12:05:00,21.06,21.07,21.04,21.05,150800.0,7.9002,7.9039,7.8927,7.8964,150800.0
2012-08-30 12:10:00,21.05,21.07,21.05,21.06,61300.0,7.8964,7.9039,7.8964,7.9002,61300.0
2012-08-30 12:15:00,21.06,21.07,21.05,21.07,49300.0,7.9002,7.9039,7.8964,7.9039,49300.0
2012-08-30 12:20:00,21.06,21.07,21.06,21.07,27000.0,7.9002,7.9039,7.9002,7.9039,27000.0
2012-08-30 12:25:00,21.07,21.07,21.04,21.05,64300.0,7.9039,7.9039,7.8927,7.8964,64300.0
2012-08-30 12:30:00,21.06,21.1,21.05,21.08,94500.0,7.9002,7.9152,7.8964,7.9077,94500.0
2012-08-30 12:35:00,21.08,21.08,21.05,21.06,89200.0,7.9077,7.9077,7.8964,7.9002,89200.0
2012-08-30 12:40:00,21.07,21.08,21.05,21.06,236300.0,7.9039,7.9077,7.8964,7.9002,236300.0
2012-08-30 12:45:00,21.07,21.09,21.06,21.08,129100.0,7.9039,7.9114,7.9002,7.9077,129100.0
2012-08-30 12:50:00,21.08,21.09,21.05,21.06,121800.0,7.9077,7.9114,7.8964,7.9002,121800.0
2012-08-30 12:55:00,21.07,21.08,21.05,21.08,171800.0,7.9039,7.9077,7.8964,7.9077,171800.0
2012-08-30 13:00:00,21.07,21.1,21.07,21.1,126700.0,7.9039,7.9152,7.9039,7.9152,126700.0
2012-08-30 13:05:00,21.1,21.11,21.08,21.08,131000.0,7.9152,7.9189,7.9077,7.9077,131000.0
2012-08-30 13:10:00,21.08,21.11,21.08,21.1,131400.0,7.9077,7.9189,7.9077,7.9152,131400.0
2012-08-30 13:15:00,21.1,21.11,21.09,21.1,86900.0,7.9152,7.9189,7.9114,7.9152,86900.0
2012-08-30 13:20:00,21.09,21.11,21.09,21.1,57600.0,7.9114,7.9189,7.9114,7.9152,57600.0
2012-08-30 13:25:00,21.1,21.1,21.07,21.09,70200.0,7.9152,7.9152,7.9039,7.9114,70200.0
2012-08-30 13:30:00,21.09,21.11,21.09,21.09,64800.0,7.9114,7.9189,7.9114,7.9114,64800.0
2012-08-30 13:35:00,21.09,21.1,21.09,21.09,63800.0,7.9114,7.9152,7.9114,7.9114,63800.0
2012-08-30 13:40:00,21.09,21.12,21.09,21.1,56600.0,7.9114,7.9227,7.9114,7.9152,56600.0
2012-08-30 13:45:00,21.11,21.16,21.11,21.15,100000.0,7.9189,7.9377,7.9189,7.9339,100000.0
2012-08-30 13:50:00,21.15,21.15,21.13,21.15,29500.0,7.9339,7.9339,7.9264,7.9339,29500.0
2012-08-30 13:55:00,21.15,21.15,21.14,21.14,30800.0,7.9339,7.9339,7.9302,7.9302,30800.0
2012-08-30 14:00:00,21.15,21.17,21.14,21.16,78900.0,7.9339,7.9414,7.9302,7.9377,78900.0
2012-08-30 14:05:00,21.16,21.18,21.15,21.17,86500.0,7.9377,7.9452,7.9339,7.9414,86500.0
2012-08-30 14:10:00,21.18,21.19,21.17,21.17,57700.0,7.9452,7.9489,7.9414,7.9414,57700.0
2012-08-30 14:15:00,21.17,21.19,21.16,21.17,121400.0,7.9414,7.9489,7.9377,7.9414,121400.0
2012-08-30 14:20:00,21.18,21.18,21.16,21.16,77500.0,7.9452,7.9452,7.9377,7.9377,77500.0
2012-08-30 14:25:00,21.16,21.17,21.15,21.15,34600.0,7.9377,7.9414,7.9339,7.9339,34600.0
2012-08-30 14:30:00,21.16,21.16,21.15,21.15,41000.0,7.9377,7.9377,7.9339,7.9339,41000.0
2012-08-30 14:35:00,21.15,21.16,21.14,21.14,56700.0,7.9339,7.9377,7.9302,7.9302,56700.0
2012-08-30 14:40:00,21.14,21.16,21.13,21.16,67600.0,7.9302,7.9377,7.9264,7.9377,67600.0
2012-08-30 14:45:00,21.16,21.18,21.14,21.18,73000.0,7.9377,7.9452,7.9302,7.9452,73000.0
2012-08-30 14:50:00,21.18,21.21,21.17,21.19,210300.0,7.9452,7.9564,7.9414,7.9489,210300.0
2012-08-30 14:55:00,21.19,21.21,21.18,21.2,91900.0,7.9489,7.9564,7.9452,7.9527,91900.0
2012-08-30 15:00:00,21.21,21.24,21.19,21.24,168600.0,7.9564,7.9677,7.9489,7.9677,168600.0
2012-08-30 15:05:00,21.24,21.25,21.21,21.22,161600.0,7.9677,7.9714,7.9564,7.9602,161600.0
2012-08-30 15:10:00,21.21,21.23,21.2,21.22,115300.0,7.9564,7.9639,7.9527,7.9602,115300.0
2012-08-30 15:15:00,21.22,21.23,21.18,21.19,117700.0,7.9602,7.9639,7.9452,7.9489,117700.0
2012-08-30 15:20:00,21.19,21.19,21.15,21.17,311900.0,7.9489,7.9489,7.9339,7.9414,311900.0
2012-08-30 15:25:00,21.17,21.18,21.15,21.16,252500.0,7.9414,7.9452,7.9339,7.9377,252500.0
2012-08-30 15:30:00,21.16,21.16,21.13,21.14,311300.0,7.9377,7.9377,7.9264,7.9302,311300.0
2012-08-30 15:35:00,21.13,21.14,21.1,21.12,378800.0,7.9264,7.9302,7.9152,7.9227,378800.0
2012-08-30 15:40:00,21.12,21.16,21.11,21.14,381900.0,7.9227,7.9377,7.9189,7.9302,381900.0
2012-08-30 15:45:00,21.13,21.13,21.1,21.13,238200.0,7.9264,7.9264,7.9152,7.9264,238200.0
2012-08-30 15:50:00,21.13,21.18,21.11,21.18,316800.0,7.9264,7.9452,7.9189,7.9452,316800.0
2012-08-30 15:55:00,21.18,21.2,21.16,21.16,635000.0,7.9452,7.9527,7.9377,7.9377,635000.0
2012-08-31 09:30:00,21.25,21.33,21.23,21.28,332400.0,7.9714,8.0014,7.9639,7.9827,332400.0
2012-08-31 09:35:00,21.28,21.29,21.22,21.23,185900.0,7.9827,7.9864,7.9602,7.9639,185900.0
2012-08-31 09:40:00,21.24,21.26,21.22,21.23,142500.0,7.9677,7.9752,7.9602,7.9639,142500.0
2012-08-31 09:45:00,21.23,21.35,21.23,21.3,187900.0,7.9639,8.0089,7.9639,7.9902,187900.0
2012-08-31 09:50:00,21.29,21.31,21.27,21.31,108100.0,7.9864,7.9939,7.9789,7.9939,108100.0
2012-08-31 09:55:00,21.31,21.34,21.3,21.33,75900.0,7.9939,8.0052,7.9902,8.0014,75900.0
2012-08-31 10:00:00,21.33,21.35,21.25,21.31,433400.0,8.0014,8.0089,7.9714,7.9939,433400.0
2012-08-31 10:05:00,21.31,21.31,21.07,21.16,711000.0,7.9939,7.9939,7.9039,7.9377,711000.0
2012-08-31 10:10:00,21.15,21.28,21.13,21.27,266800.0,7.9339,7.9827,7.9264,7.9789,266800.0
2012-08-31 10:15:00,21.26,21.38,21.21,21.35,314300.0,7.9752,8.0202,7.9564,8.0089,314300.0
2012-08-31 10:20:00,21.36,21.39,21.27,21.3,302900.0,8.0127,8.0239,7.9789,7.9902,302900.0
2012-08-31 10:25:00,21.3,21.35,21.23,21.24,210100.0,7.9902,8.0089,7.9639,7.9677,210100.0
2012-08-31 10:30:00,21.24,21.31,21.21,21.29,249900.0,7.9677,7.9939,7.9564,7.9864,249900.0
2012-08-31 10:35:00,21.29,21.33,21.21,21.22,339600.0,7.9864,8.0014,7.9564,7.9602,339600.0
2012-08-31 10:40:00,21.23,21.26,21.21,21.24,146900.0,7.9639,7.9752,7.9564,7.9677,146900.0
2012-08-31 10:45:00,21.24,21.28,21.23,21.23,146600.0,7.9677,7.9827,7.9639,7.9639,146600.0
2012-08-31 10:50:00,21.24,21.28,21.22,21.25,136700.0,7.9677,7.9827,7.9602,7.9714,136700.0
2012-08-31 10:55:00,21.25,21.31,21.23,21.3,220400.0,7.9714,7.9939,7.9639,7.9902,220400.0
2012-08-31 11:00:00,21.3,21.35,21.3,21.32,100500.0,7.9902,8.0089,7.9902,7.9977,100500.0
2012-08-31 11:05:00,21.34,21.34,21.28,21.32,135400.0,8.0052,8.0052,7.9827,7.9977,135400.0
2012-08-31 11:10:00,21.31,21.33,21.29,21.29,215300.0,7.9939,8.0014,7.9864,7.9864,215300.0
2012-08-31 11:15:00,21.29,21.31,21.27,21.3,172300.0,7.9864,7.9939,7.9789,7.9902,172300.0
2012-08-31 11:20:00,21.3,21.37,21.29,21.36,93400.0,7.9902,8.0164,7.9864,8.0127,93400.0
2012-08-31 11:25:00,21.37,21.38,21.33,21.36,93800.0,8.0164,8.0202,8.0014,8.0127,93800.0
2012-08-31 11:30:00,21.36,21.41,21.36,21.4,77700.0,8.0127,8.0314,8.0127,8.0277,77700.0
2012-08-31 11:35:00,21.4,21.41,21.38,21.4,70300.0,8.0277,8.0314,8.0202,8.0277,70300.0
2012-08-31 11:40:00,21.4,21.4,21.32,21.32,93100.0,8.0277,8.0277,7.9977,7.9977,93100.0
2012-08-31 11:45:00,21.32,21.34,21.31,21.31,118700.0,7.9977,8.0052,7.9939,7.9939,118700.0
2012-08-31 11:50:00,21.31,21.34,21.3,21.31,62700.0,7.9939,8.0052,7.9902,7.9939,62700.0
2012-08-31 11:55:00,21.3,21.32,21.29,21.3,74800.0,7.9902,7.9977,7.9864,7.9902,74800.0
2012-08-31 12:00:00,21.29,21.29,21.23,21.23,90000.0,7.9864,7.9864,7.9639,7.9639,90000.0
2012-08-31 12:05:00,21.23,21.24,21.17,21.18,146300.0,7.9639,7.9677,7.9414,7.9452,146300.0
2012-08-31 12:10:00,21.18,21.2,21.15,21.19,81200.0,7.9452,7.9527,7.9339,7.9489,81200.0
2012-08-31 12:15:00,21.19,21.25,21.18,21.22,48900.0,7.9489,7.9714,7.9452,7.9602,48900.0
2012-08-31 12:20:00,21.21,21.21,21.17,21.18,110400.0,7.9564,7.9564,7.9414,7.9452,110400.0
2012-08-31 12:25:00,21.18,21.21,21.17,21.19,40400.0,7.9452,7.9564,7.9414,7.9489,40400.0
2012-08-31 12:30:00,21.19,21.25,21.18,21.24,51500.0,7.9489,7.9714,7.9452,7.9677,51500.0
2012-08-31 12:35:00,21.24,21.24,21.21,21.23,63700.0,7.9677,7.9677,7.9564,7.9639,63700.0
2012-08-31 12:40:00,21.22,21.25,21.21,21.24,34300.0,7.9602,7.9714,7.9564,7.9677,34300.0
2012-08-31 12:45:00,21.24,21.26,21.22,21.22,53600.0,7.9677,7.9752,7.9602,7.9602,53600.0
2012-08-31 12:50:00,21.22,21.23,21.21,21.22,88500.0,7.9602,7.9639,7.9564,7.9602,88500.0
2012-08-31 12:55:00,21.22,21.23,21.21,21.21,67200.0,7.9602,7.9639,7.9564,7.9564,67200.0
2012-08-31 13:00:00,21.22,21.22,21.2,21.22,68200.0,7.9602,7.9602,7.9527,7.9602,68200.0
2012-08-31 13:05:00,21.21,21.22,21.2,21.2,51100.0,7.9564,7.9602,7.9527,7.9527,51100.0
2012-08-31 13:10:00,21.19,21.2,21.13,21.15,213900.0,7.9489,7.9527,7.9264,7.9339,213900.0
2012-08-31 13:15:00,21.16,21.16,21.11,21.12,149200.0,7.9377,7.9377,7.9189,7.9227,149200.0
2012-08-31 13:20:00,21.13,21.15,21.11,21.13,69600.0,7.9264,7.9339,7.9189,7.9264,69600.0
2012-08-31 13:25:00,21.13,21.17,21.13,21.14,44600.0,7.9264,7.9414,7.9264,7.9302,44600.0
2012-08-31 13:30:00,21.13,21.16,21.12,21.14,55200.0,7.9264,7.9377,7.9227,7.9302,55200.0
2012-08-31 13:35:00,21.14,21.15,21.12,21.12,72400.0,7.9302,7.9339,7.9227,7.9227,72400.0
2012-08-31 13:40:00,21.13,21.15,21.12,21.14,39900.0,7.9264,7.9339,7.9227,7.9302,39900.0
2012-08-31 13:45:00,21.14,21.14,21.1,21.11,76800.0,7.9302,7.9302,7.9152,7.9189,76800.0
2012-08-31 13:50:00,21.11,21.16,21.11,21.16,54900.0,7.9189,7.9377,7.9189,7.9377,54900.0
2012-08-31 13:55:00,21.15,21.15,21.1,21.1,107400.0,7.9339,7.9339,7.9152,7.9152,107400.0
2012-08-31 14:00:00,21.1,21.13,21.1,21.13,41500.0,7.9152,7.9264,7.9152,7.9264,41500.0
2012-08-31 14:05:00,21.13,21.17,21.12,21.17,83600.0,7.9264,7.9414,7.9227,7.9414,83600.0
2012-08-31 14:10:00,21.17,21.18,21.15,21.17,62800.0,7.9414,7.9452,7.9339,7.9414,62800.0
2012-08-31 14:15:00,21.17,21.19,21.16,21.19,100100.0,7.9414,7.9489,7.9377,7.9489,100100.0
2012-08-31 14:20:00,21.18,21.2,21.17,21.2,106200.0,7.9452,7.9527,7.9414,7.9527,106200.0
2012-08-31 14:25:00,21.21,21.23,21.2,21.21,75400.0,7.9564,7.9639,7.9527,7.9564,75400.0
2012-08-31 14:30:00,21.22,21.23,21.18,21.18,59600.0,7.9602,7.9639,7.9452,7.9452,59600.0
2012-08-31 14:35:00,21.18,21.19,21.17,21.18,48500.0,7.9452,7.9489,7.9414,7.9452,48500.0
2012-08-31 14:40:00,21.18,21.18,21.13,21.14,57600.0,7.9452,7.9452,7.9264,7.9302,57600.0
2012-08-31 14:45:00,21.13,21.16,21.13,21.15,92900.0,7.9264,7.9377,7.9264,7.9339,92900.0
2012-08-31 14:50:00,21.14,21.16,21.14,21.15,49800.0,7.9302,7.9377,7.9302,7.9339,49800.0
2012-08-31 14:55:00,21.14,21.16,21.12,21.12,67400.0,7.9302,7.9377,7.9227,7.9227,67400.0
2012-08-31 15:00:00,21.13,21.13,21.1,21.11,59700.0,7.9264,7.9264,7.9152,7.9189,59700.0
2012-08-31 15:05:00,21.11,21.11,21.1,21.11,55600.0,7.9189,7.9189,7.9152,7.9189,55600.0
2012-08-31 15:10:00,21.11,21.14,21.1,21.13,106200.0,7.9189,7.9302,7.9152,7.9264,106200.0
2012-08-31 15:15:00,21.12,21.16,21.11,21.14,107300.0,7.9227,7.9377,7.9189,7.9302,107300.0
2012-08-31 15:20:00,21.15,21.17,21.14,21.15,44800.0,7.9339,7.9414,7.9302,7.9339,44800.0
2012-08-31 15:25:00,21.15,21.17,21.14,21.15,74700.0,7.9339,7.9414,7.9302,7.9339,74700.0
2012-08-31 15:30:00,21.16,21.16,21.12,21.14,104800.0,7.9377,7.9377,7.9227,7.9302,104800.0
2012-08-31 15:35:00,21.14,21.16,21.13,21.15,67000.0,7.9302,7.9377,7.9264,7.9339,67000.0
2012-08-31 15:40:00,21.14,21.17,21.13,21.15,167800.0,7.9302,7.9414,7.9264,7.9339,167800.0
2012-08-31 15:45:00,21.15,21.16,21.14,21.16,129900.0,7.9339,7.9377,7.9302,7.9377,129900.0
2012-08-31 15:50:00,21.15,21.19,21.14,21.18,235900.0,7.9339,7.9489,7.9302,7.9452,235900.0
2012-08-31 15:55:00,21.18,21.18,21.14,21.15,726700.0,7.9452,7.9452,7.9302,7.9339,726700.0
2012-09-04 09:30:00,21.03,21.07,21.0,21.04,354800.0,7.8889,7.9039,7.8776,7.8927,354800.0
2012-09-04 09:35:00,21.03,21.06,20.85,20.86,165800.0,7.8889,7.9002,7.8214,7.8251,165800.0
2012-09-04 09:40:00,20.86,20.89,20.81,20.87,140700.0,7.8251,7.8364,7.8064,7.8289,140700.0
2012-09-04 09:45:00,20.85,20.91,20.83,20.91,86700.0,7.8214,7.8439,7.8139,7.8439,86700.0
2012-09-04 09:50:00,20.91,20.91,20.84,20.87,153300.0,7.8439,7.8439,7.8176,7.8289,153300.0
2012-09-04 09:55:00,20.87,20.88,20.82,20.82,152100.0,7.8289,7.8326,7.8101,7.8101,152100.0
2012-09-04 10:00:00,20.82,20.83,20.71,20.78,322400.0,7.8101,7.8139,7.7689,7.7951,322400.0
2012-09-04 10:05:00,20.77,20.79,20.68,20.71,296000.0,7.7914,7.7989,7.7576,7.7689,296000.0
2012-09-04 10:10:00,20.71,20.75,20.7,20.72,142700.0,7.7689,7.7839,7.7651,7.7726,142700.0
2012-09-04 10:15:00,20.72,20.73,20.71,20.73,152600.0,7.7726,7.7764,7.7689,7.7764,152600.0
2012-09-04 10:20:00,20.73,20.73,20.71,20.72,145100.0,7.7764,7.7764,7.7689,7.7726,145100.0
2012-09-04 10:25:00,20.73,20.73,20.68,20.7,142000.0,7.7764,7.7764,7.7576,7.7651,142000.0
2012-09-04 10:30:00,20.69,20.7,20.65,20.65,279100.0,7.7614,7.7651,7.7464,7.7464,279100.0
2012-09-04 10:35:00,20.65,20.71,20.62,20.69,337500.0,7.7464,7.7689,7.7351,7.7614,337500.0
2012-09-04 10:40:00,20.7,20.73,20.68,20.7,216600.0,7.7651,7.7764,7.7576,7.7651,216600.0
2012-09-04 10:45:00,20.71,20.71,20.68,20.69,102900.0,7.7689,7.7689,7.7576,7.7614,102900.0
2012-09-04 10:50:00,20.69,20.73,20.68,20.73,102300.0,7.7614,7.7764,7.7576,7.7764,102300.0
2012-09-04 10:55:00,20.73,20.73,20.65,20.69,114100.0,7.7764,7.7764,7.7464,7.7614,114100.0
2012-09-04 11:00:00,20.7,20.73,20.65,20.72,129200.0,7.7651,7.7764,7.7464,7.7726,129200.0
2012-09-04 11:05:00,20.73,20.73,20.7,20.73,44100.0,7.7764,7.7764,7.7651,7.7764,44100.0
2012-09-04 11:10:00,20.73,20.73,20.7,20.71,114900.0,7.7764,7.7764,7.7651,7.7689,114900.0
2012-09-04 11:15:00,20.71,20.71,20.67,20.68,73300.0,7.7689,7.7689,7.7539,7.7576,73300.0
2012-09-04 11:20:00,20.68,20.69,20.66,20.67,48000.0,7.7576,7.7614,7.7501,7.7539,48000.0
2012-09-04 11:25:00,20.67,20.68,20.66,20.67,108200.0,7.7539,7.7576,7.7501,7.7539,108200.0
2012-09-04 11:30:00,20.67,20.69,20.66,20.67,90500.0,7.7539,7.7614,7.7501,7.7539,90500.0
2012-09-04 11:35:00,20.67,20.69,20.67,20.69,72800.0,7.7539,7.7614,7.7539,7.7614,72800.0
2012-09-04 11:40:00,20.69,20.69,20.67,20.68,63900.0,7.7614,7.7614,7.7539,7.7576,63900.0
2012-09-04 11:45:00,20.68,20.69,20.66,20.69,125900.0,7.7576,7.7614,7.7501,7.7614,125900.0
2012-09-04 11:50:00,20.69,20.7,20.66,20.67,105400.0,7.7614,7.7651,7.7501,7.7539,105400.0
2012-09-04 11:55:00,20.67,20.68,20.65,20.66,40700.0,7.7539,7.7576,7.7464,7.7501,40700.0
2012-09-04 12:00:00,20.65,20.67,20.62,20.64,65500.0,7.7464,7.7539,7.7351,7.7426,65500.0
2012-09-04 12:05:00,20.64,20.65,20.64,20.65,21200.0,7.7426,7.7464,7.7426,7.7464,21200.0
2012-09-04 12:10:00,20.65,20.66,20.64,20.65,72500.0,7.7464,7.7501,7.7426,7.7464,72500.0
2012-09-04 12:15:00,20.65,20.67,20.63,20.64,74500.0,7.7464,7.7539,7.7389,7.7426,74500.0
2012-09-04 12:20:00,20.65,20.67,20.65,20.65,29600.0,7.7464,7.7539,7.7464,7.7464,29600.0
2012-09-04 12:25:00,20.65,20.67,20.65,20.66,56500.0,7.7464,7.7539,7.7464,7.7501,56500.0
2012-09-04 12:30:00,20.67,20.68,20.66,20.68,33900.0,7.7539,7.7576,7.7501,7.7576,33900.0
2012-09-04 12:35:00,20.67,20.68,20.65,20.65,30800.0,7.7539,7.7576,7.7464,7.7464,30800.0
2012-09-04 12:40:00,20.66,20.69,20.65,20.69,40600.0,7.7501,7.7614,7.7464,7.7614,40600.0
2012-09-04 12:45:00,20.68,20.68,20.65,20.66,33100.0,7.7576,7.7576,7.7464,7.7501,33100.0
2012-09-04 12:50:00,20.65,20.66,20.65,20.65,23100.0,7.7464,7.7501,7.7464,7.7464,23100.0
2012-09-04 12:55:00,20.65,20.68,20.64,20.67,186100.0,7.7464,7.7576,7.7426,7.7539,186100.0
2012-09-04 13:00:00,20.67,20.68,20.61,20.62,108100.0,7.7539,7.7576,7.7313,7.7351,108100.0
2012-09-04 13:05:00,20.62,20.64,20.6,20.63,77000.0,7.7351,7.7426,7.7276,7.7389,77000.0
2012-09-04 13:10:00,20.64,20.65,20.63,20.64,30800.0,7.7426,7.7464,7.7389,7.7426,30800.0
2012-09-04 13:15:00,20.65,20.65,20.6,20.61,57700.0,7.7464,7.7464,7.7276,7.7313,57700.0
2012-09-04 13:20:00,20.61,20.62,20.6,20.61,55300.0,7.7313,7.7351,7.7276,7.7313,55300.0
2012-09-04 13:25:00,20.61,20.63,20.6,20.63,58500.0,7.7313,7.7389,7.7276,7.7389,58500.0
2012-09-04 13:30:00,20.63,20.63,20.61,20.61,40500.0,7.7389,7.7389,7.7313,7.7313,40500.0
2012-09-04 13:35:00,20.61,20.63,20.61,20.63,28500.0,7.7313,7.7389,7.7313,7.7389,28500.0
2012-09-04 13:40:00,20.63,20.64,20.61,20.64,58500.0,7.7389,7.7426,7.7313,7.7426,58500.0
2012-09-04 13:45:00,20.64,20.64,20.62,20.62,31500.0,7.7426,7.7426,7.7351,7.7351,31500.0
2012-09-04 13:50:00,20.62,20.66,20.62,20.65,51900.0,7.7351,7.7501,7.7351,7.7464,51900.0
2012-09-04 13:55:00,20.65,20.65,20.64,20.64,22500.0,7.7464,7.7464,7.7426,7.7426,22500.0
2012-09-04 14:00:00,20.64,20.65,20.63,20.63,40400.0,7.7426,7.7464,7.7389,7.7389,40400.0
2012-09-04 14:05:00,20.64,20.68,20.63,20.67,60000.0,7.7426,7.7576,7.7389,7.7539,60000.0
2012-09-04 14:10:00,20.68,20.71,20.68,20.7,79900.0,7.7576,7.7689,7.7576,7.7651,79900.0
2012-09-04 14:15:00,20.7,20.72,20.69,20.72,74700.0,7.7651,7.7726,7.7614,7.7726,74700.0
2012-09-04 14:20:00,20.71,20.74,20.7,20.71,161000.0,7.7689,7.7801,7.7651,7.7689,161000.0
2012-09-04 14:25:00,20.7,20.77,20.7,20.76,109600.0,7.7651,7.7914,7.7651,7.7876,109600.0
2012-09-04 14:30:00,20.76,20.8,20.76,20.77,101500.0,7.7876,7.8026,7.7876,7.7914,101500.0
2012-09-04 14:35:00,20.78,20.81,20.77,20.78,121000.0,7.7951,7.8064,7.7914,7.7951,121000.0
2012-09-04 14:40:00,20.78,20.79,20.76,20.78,152600.0,7.7951,7.7989,7.7876,7.7951,152600.0
2012-09-04 14:45:00,20.78,20.78,20.74,20.75,53200.0,7.7951,7.7951,7.7801,7.7839,53200.0
2012-09-04 14:50:00,20.75,20.75,20.7,20.7,70800.0,7.7839,7.7839,7.7651,7.7651,70800.0
2012-09-04 14:55:00,20.7,20.71,20.68,20.69,103400.0,7.7651,7.7689,7.7576,7.7614,103400.0
2012-09-04 15:00:00,20.7,20.71,20.67,20.7,68200.0,7.7651,7.7689,7.7539,7.7651,68200.0
2012-09-04 15:05:00,20.7,20.74,20.7,20.73,65800.0,7.7651,7.7801,7.7651,7.7764,65800.0
2012-09-04 15:10:00,20.74,20.75,20.71,20.71,54300.0,7.7801,7.7839,7.7689,7.7689,54300.0
2012-09-04 15:15:00,20.7,20.72,20.69,20.7,103300.0,7.7651,7.7726,7.7614,7.7651,103300.0
2012-09-04 15:20:00,20.7,20.73,20.69,20.71,83700.0,7.7651,7.7764,7.7614,7.7689,83700.0
2012-09-04 15:25:00,20.71,20.74,20.69,20.74,93900.0,7.7689,7.7801,7.7614,7.7801,93900.0
2012-09-04 15:30:00,20.73,20.73,20.69,20.7,96800.0,7.7764,7.7764,7.7614,7.7651,96800.0
2012-09-04 15:35:00,20.7,20.7,20.65,20.65,168300.0,7.7651,7.7651,7.7464,7.7464,168300.0
2012-09-04 15:40:00,20.65,20.65,20.62,20.63,367900.0,7.7464,7.7464,7.7351,7.7389,367900.0
2012-09-04 15:45:00,20.63,20.69,20.62,20.69,316800.0,7.7389,7.7614,7.7351,7.7614,316800.0
2012-09-04 15:50:00,20.69,20.7,20.65,20.65,289300.0,7.7614,7.7651,7.7464,7.7464,289300.0
2012-09-04 15:55:00,20.65,20.67,20.64,20.67,545100.0,7.7464,7.7539,7.7426,7.7539,545100.0
2012-09-05 09:30:00,20.78,20.78,20.68,20.68,208100.0,7.7951,7.7951,7.7576,7.7576,208100.0
2012-09-05 09:35:00,20.67,20.68,20.57,20.58,91600.0,7.7539,7.7576,7.7163,7.7201,91600.0
2012-09-05 09:40:00,20.57,20.61,20.5,20.59,170600.0,7.7163,7.7313,7.6901,7.7238,170600.0
2012-09-05 09:45:00,20.59,20.61,20.54,20.6,115900.0,7.7238,7.7313,7.7051,7.7276,115900.0
2012-09-05 09:50:00,20.59,20.62,20.57,20.58,89500.0,7.7238,7.7351,7.7163,7.7201,89500.0
2012-09-05 09:55:00,20.57,20.66,20.57,20.6,165300.0,7.7163,7.7501,7.7163,7.7276,165300.0
2012-09-05 10:00:00,20.61,20.68,20.61,20.64,165000.0,7.7313,7.7576,7.7313,7.7426,165000.0
2012-09-05 10:05:00,20.65,20.69,20.63,20.66,119800.0,7.7464,7.7614,7.7389,7.7501,119800.0
2012-09-05 10:10:00,20.67,20.73,20.62,20.69,178400.0,7.7539,7.7764,7.7351,7.7614,178400.0
2012-09-05 10:15:00,20.69,20.7,20.61,20.62,102300.0,7.7614,7.7651,7.7313,7.7351,102300.0
2012-09-05 10:20:00,20.63,20.67,20.63,20.63,75000.0,7.7389,7.7539,7.7389,7.7389,75000.0
2012-09-05 10:25:00,20.64,20.69,20.64,20.68,70300.0,7.7426,7.7614,7.7426,7.7576,70300.0
2012-09-05 10:30:00,20.68,20.73,20.67,20.68,168500.0,7.7576,7.7764,7.7539,7.7576,168500.0
2012-09-05 10:35:00,20.68,20.69,20.67,20.68,86500.0,7.7576,7.7614,7.7539,7.7576,86500.0
2012-09-05 10:40:00,20.69,20.7,20.66,20.67,56500.0,7.7614,7.7651,7.7501,7.7539,56500.0
2012-09-05 10:45:00,20.68,20.68,20.64,20.66,116800.0,7.7576,7.7576,7.7426,7.7501,116800.0
2012-09-05 10:50:00,20.67,20.67,20.63,20.65,57300.0,7.7539,7.7539,7.7389,7.7464,57300.0
2012-09-05 10:55:00,20.65,20.66,20.61,20.64,123600.0,7.7464,7.7501,7.7313,7.7426,123600.0
2012-09-05 11:00:00,20.64,20.65,20.61,20.64,58500.0,7.7426,7.7464,7.7313,7.7426,58500.0
2012-09-05 11:05:00,20.64,20.66,20.64,20.64,58500.0,7.7426,7.7501,7.7426,7.7426,58500.0
2012-09-05 11:10:00,20.64,20.71,20.64,20.69,143700.0,7.7426,7.7689,7.7426,7.7614,143700.0
2012-09-05 11:15:00,20.69,20.72,20.68,20.71,174700.0,7.7614,7.7726,7.7576,7.7689,174700.0
2012-09-05 11:20:00,20.71,20.71,20.66,20.66,139000.0,7.7689,7.7689,7.7501,7.7501,139000.0
2012-09-05 11:25:00,20.66,20.72,20.66,20.71,71400.0,7.7501,7.7726,7.7501,7.7689,71400.0
2012-09-05 11:30:00,20.71,20.73,20.71,20.71,21500.0,7.7689,7.7764,7.7689,7.7689,21500.0
2012-09-05 11:35:00,20.71,20.72,20.68,20.68,134500.0,7.7689,7.7726,7.7576,7.7576,134500.0
2012-09-05 11:40:00,20.68,20.69,20.67,20.67,77100.0,7.7576,7.7614,7.7539,7.7539,77100.0
2012-09-05 11:45:00,20.68,20.68,20.65,20.67,108600.0,7.7576,7.7576,7.7464,7.7539,108600.0
2012-09-05 11:50:00,20.67,20.68,20.65,20.67,41400.0,7.7539,7.7576,7.7464,7.7539,41400.0
2012-09-05 11:55:00,20.67,20.69,20.66,20.68,30200.0,7.7539,7.7614,7.7501,7.7576,30200.0
2012-09-05 12:00:00,20.67,20.7,20.66,20.7,20100.0,7.7539,7.7651,7.7501,7.7651,20100.0
2012-09-05 12:05:00,20.69,20.72,20.68,20.72,106000.0,7.7614,7.7726,7.7576,7.7726,106000.0
2012-09-05 12:10:00,20.73,20.73,20.68,20.7,145400.0,7.7764,7.7764,7.7576,7.7651,145400.0
2012-09-05 12:15:00,20.69,20.71,20.69,20.69,116300.0,7.7614,7.7689,7.7614,7.7614,116300.0
2012-09-05 12:20:00,20.69,20.71,20.69,20.7,29300.0,7.7614,7.7689,7.7614,7.7651,29300.0
2012-09-05 12:25:00,20.7,20.72,20.7,20.71,115700.0,7.7651,7.7726,7.7651,7.7689,115700.0
2012-09-05 12:30:00,20.71,20.73,20.7,20.71,59900.0,7.7689,7.7764,7.7651,7.7689,59900.0
2012-09-05 12:35:00,20.71,20.72,20.71,20.72,61300.0,7.7689,7.7726,7.7689,7.7726,61300.0
2012-09-05 12:40:00,20.72,20.73,20.71,20.72,90000.0,7.7726,7.7764,7.7689,7.7726,90000.0
2012-09-05 12:45:00,20.72,20.74,20.72,20.73,36200.0,7.7726,7.7801,7.7726,7.7764,36200.0
2012-09-05 12:50:00,20.73,20.74,20.72,20.73,83800.0,7.7764,7.7801,7.7726,7.7764,83800.0
2012-09-05 12:55:00,20.73,20.74,20.72,20.74,46800.0,7.7764,7.7801,7.7726,7.7801,46800.0
2012-09-05 13:00:00,20.74,20.76,20.73,20.75,73500.0,7.7801,7.7876,7.7764,7.7839,73500.0
2012-09-05 13:05:00,20.75,20.75,20.74,20.75,9100.0,7.7839,7.7839,7.7801,7.7839,9100.0
2012-09-05 13:10:00,20.75,20.76,20.74,20.75,33000.0,7.7839,7.7876,7.7801,7.7839,33000.0
2012-09-05 13:15:00,20.75,20.76,20.73,20.73,34200.0,7.7839,7.7876,7.7764,7.7764,34200.0
2012-09-05 13:20:00,20.73,20.75,20.73,20.73,109700.0,7.7764,7.7839,7.7764,7.7764,109700.0
2012-09-05 13:25:00,20.74,20.75,20.7,20.7,60900.0,7.7801,7.7839,7.7651,7.7651,60900.0
2012-09-05 13:30:00,20.71,20.71,20.67,20.67,91200.0,7.7689,7.7689,7.7539,7.7539,91200.0
2012-09-05 13:35:00,20.67,20.69,20.66,20.67,93900.0,7.7539,7.7614,7.7501,7.7539,93900.0
2012-09-05 13:40:00,20.68,20.68,20.66,20.67,103100.0,7.7576,7.7576,7.7501,7.7539,103100.0
2012-09-05 13:45:00,20.67,20.68,20.63,20.67,222700.0,7.7539,7.7576,7.7389,7.7539,222700.0
2012-09-05 13:50:00,20.66,20.67,20.65,20.66,87600.0,7.7501,7.7539,7.7464,7.7501,87600.0
2012-09-05 13:55:00,20.66,20.7,20.66,20.7,149000.0,7.7501,7.7651,7.7501,7.7651,149000.0
2012-09-05 14:00:00,20.7,20.75,20.69,20.73,448800.0,7.7651,7.7839,7.7614,7.7764,448800.0
2012-09-05 14:05:00,20.73,20.77,20.73,20.75,82200.0,7.7764,7.7914,7.7764,7.7839,82200.0
2012-09-05 14:10:00,20.76,20.77,20.74,20.77,78000.0,7.7876,7.7914,7.7801,7.7914,78000.0
2012-09-05 14:15:00,20.77,20.77,20.74,20.75,48100.0,7.7914,7.7914,7.7801,7.7839,48100.0
2012-09-05 14:20:00,20.74,20.78,20.74,20.77,118200.0,7.7801,7.7951,7.7801,7.7914,118200.0
2012-09-05 14:25:00,20.78,20.79,20.77,20.79,55300.0,7.7951,7.7989,7.7914,7.7989,55300.0
2012-09-05 14:30:00,20.79,20.93,20.79,20.93,208200.0,7.7989,7.8514,7.7989,7.8514,208200.0
2012-09-05 14:35:00,20.93,20.95,20.92,20.92,107800.0,7.8514,7.8589,7.8476,7.8476,107800.0
2012-09-05 14:40:00,20.91,20.92,20.86,20.87,68600.0,7.8439,7.8476,7.8251,7.8289,68600.0
2012-09-05 14:45:00,20.88,20.88,20.84,20.84,60500.0,7.8326,7.8326,7.8176,7.8176,60500.0
2012-09-05 14:50:00,20.84,20.87,20.84,20.87,29100.0,7.8176,7.8289,7.8176,7.8289,29100.0
2012-09-05 14:55:00,20.87,20.88,20.82,20.83,98900.0,7.8289,7.8326,7.8101,7.8139,98900.0
2012-09-05 15:00:00,20.83,20.85,20.82,20.83,90700.0,7.8139,7.8214,7.8101,7.8139,90700.0
2012-09-05 15:05:00,20.83,20.85,20.82,20.83,48000.0,7.8139,7.8214,7.8101,7.8139,48000.0
2012-09-05 15:10:00,20.83,20.85,20.82,20.85,69600.0,7.8139,7.8214,7.8101,7.8214,69600.0
2012-09-05 15:15:00,20.85,20.85,20.8,20.82,103100.0,7.8214,7.8214,7.8026,7.8101,103100.0
2012-09-05 15:20:00,20.82,20.83,20.81,20.82,41500.0,7.8101,7.8139,7.8064,7.8101,41500.0
2012-09-05 15:25:00,20.83,20.86,20.82,20.85,95800.0,7.8139,7.8251,7.8101,7.8214,95800.0
2012-09-05 15:30:00,20.84,20.9,20.83,20.89,180000.0,7.8176,7.8401,7.8139,7.8364,180000.0
2012-09-05 15:35:00,20.89,20.9,20.88,20.88,76500.0,7.8364,7.8401,7.8326,7.8326,76500.0
2012-09-05 15:40:00,20.89,20.92,20.88,20.89,233000.0,7.8364,7.8476,7.8326,7.8364,233000.0
2012-09-05 15:45:00,20.89,20.9,20.87,20.87,185200.0,7.8364,7.8401,7.8289,7.8289,185200.0
2012-09-05 15:50:00,20.88,20.88,20.82,20.82,159000.0,7.8326,7.8326,7.8101,7.8101,159000.0
2012-09-05 15:55:00,20.82,20.87,20.82,20.84,454100.0,7.8101,7.8289,7.8101,7.8176,454100.0
2012-09-06 09:30:00,21.01,21.05,20.99,21.03,221200.0,7.8814,7.8964,7.8739,7.8889,221200.0
2012-09-06 09:35:00,21.02,21.12,21.0,21.1,204700.0,7.8852,7.9227,7.8776,7.9152,204700.0
2012-09-06 09:40:00,21.11,21.11,20.97,20.97,119800.0,7.9189,7.9189,7.8664,7.8664,119800.0
2012-09-06 09:45:00,20.97,21.0,20.89,20.93,150300.0,7.8664,7.8776,7.8364,7.8514,150300.0
2012-09-06 09:50:00,20.93,21.03,20.93,21.02,137000.0,7.8514,7.8889,7.8514,7.8852,137000.0
2012-09-06 09:55:00,21.02,21.05,21.02,21.05,80900.0,7.8852,7.8964,7.8852,7.8964,80900.0
2012-09-06 10:00:00,21.05,21.22,21.05,21.16,248700.0,7.8964,7.9602,7.8964,7.9377,248700.0
2012-09-06 10:05:00,21.16,21.16,21.07,21.08,97500.0,7.9377,7.9377,7.9039,7.9077,97500.0
2012-09-06 10:10:00,21.08,21.09,21.04,21.08,59700.0,7.9077,7.9114,7.8927,7.9077,59700.0
2012-09-06 10:15:00,21.07,21.12,21.07,21.08,72700.0,7.9039,7.9227,7.9039,7.9077,72700.0
2012-09-06 10:20:00,21.09,21.11,21.06,21.09,41900.0,7.9114,7.9189,7.9002,7.9114,41900.0
2012-09-06 10:25:00,21.09,21.14,21.08,21.13,128000.0,7.9114,7.9302,7.9077,7.9264,128000.0
2012-09-06 10:30:00,21.13,21.21,21.13,21.18,186000.0,7.9264,7.9564,7.9264,7.9452,186000.0
2012-09-06 10:35:00,21.19,21.23,21.19,21.22,125900.0,7.9489,7.9639,7.9489,7.9602,125900.0
2012-09-06 10:40:00,21.22,21.26,21.21,21.24,228700.0,7.9602,7.9752,7.9564,7.9677,228700.0
2012-09-06 10:45:00,21.23,21.27,21.23,21.26,109500.0,7.9639,7.9789,7.9639,7.9752,109500.0
2012-09-06 10:50:00,21.27,21.31,21.25,21.31,92000.0,7.9789,7.9939,7.9714,7.9939,92000.0
2012-09-06 10:55:00,21.31,21.34,21.3,21.33,155100.0,7.9939,8.0052,7.9902,8.0014,155100.0
2012-09-06 11:00:00,21.33,21.4,21.32,21.39,327300.0,8.0014,8.0277,7.9977,8.0239,327300.0
2012-09-06 11:05:00,21.38,21.4,21.32,21.37,204700.0,8.0202,8.0277,7.9977,8.0164,204700.0
2012-09-06 11:10:00,21.37,21.4,21.33,21.39,162100.0,8.0164,8.0277,8.0014,8.0239,162100.0
2012-09-06 11:15:00,21.39,21.4,21.36,21.38,233100.0,8.0239,8.0277,8.0127,8.0202,233100.0
2012-09-06 11:20:00,21.38,21.42,21.38,21.39,231600.0,8.0202,8.0352,8.0202,8.0239,231600.0
2012-09-06 11:25:00,21.39,21.44,21.38,21.44,59500.0,8.0239,8.0427,8.0202,8.0427,59500.0
2012-09-06 11:30:00,21.44,21.48,21.44,21.46,297900.0,8.0427,8.0577,8.0427,8.0502,297900.0
2012-09-06 11:35:00,21.46,21.51,21.46,21.51,203800.0,8.0502,8.069,8.0502,8.069,203800.0
2012-09-06 11:40:00,21.51,21.57,21.5,21.54,308400.0,8.069,8.0915,8.0652,8.0802,308400.0
2012-09-06 11:45:00,21.54,21.54,21.5,21.52,209100.0,8.0802,8.0802,8.0652,8.0727,209100.0
2012-09-06 11:50:00,21.52,21.52,21.5,21.5,143700.0,8.0727,8.0727,8.0652,8.0652,143700.0
2012-09-06 11:55:00,21.5,21.52,21.48,21.51,103000.0,8.0652,8.0727,8.0577,8.069,103000.0
2012-09-06 12:00:00,21.51,21.54,21.5,21.53,100900.0,8.069,8.0802,8.0652,8.0765,100900.0
2012-09-06 12:05:00,21.53,21.54,21.51,21.51,43800.0,8.0765,8.0802,8.069,8.069,43800.0
2012-09-06 12:10:00,21.51,21.53,21.5,21.53,55300.0,8.069,8.0765,8.0652,8.0765,55300.0
2012-09-06 12:15:00,21.53,21.54,21.51,21.51,67900.0,8.0765,8.0802,8.069,8.069,67900.0
2012-09-06 12:20:00,21.51,21.52,21.49,21.49,104900.0,8.069,8.0727,8.0615,8.0615,104900.0
2012-09-06 12:25:00,21.48,21.51,21.48,21.48,63200.0,8.0577,8.069,8.0577,8.0577,63200.0
2012-09-06 12:30:00,21.48,21.49,21.46,21.46,39700.0,8.0577,8.0615,8.0502,8.0502,39700.0
2012-09-06 12:35:00,21.46,21.49,21.46,21.47,64100.0,8.0502,8.0615,8.0502,8.054,64100.0
2012-09-06 12:40:00,21.47,21.48,21.45,21.46,93300.0,8.054,8.0577,8.0465,8.0502,93300.0
2012-09-06 12:45:00,21.45,21.48,21.44,21.46,207200.0,8.0465,8.0577,8.0427,8.0502,207200.0
2012-09-06 12:50:00,21.47,21.48,21.46,21.47,96000.0,8.054,8.0577,8.0502,8.054,96000.0
2012-09-06 12:55:00,21.48,21.49,21.45,21.45,88300.0,8.0577,8.0615,8.0465,8.0465,88300.0
2012-09-06 13:00:00,21.46,21.47,21.45,21.45,129900.0,8.0502,8.054,8.0465,8.0465,129900.0
2012-09-06 13:05:00,21.46,21.46,21.44,21.45,51000.0,8.0502,8.0502,8.0427,8.0465,51000.0
2012-09-06 13:10:00,21.45,21.46,21.43,21.45,56700.0,8.0465,8.0502,8.039,8.0465,56700.0
2012-09-06 13:15:00,21.45,21.46,21.43,21.43,116700.0,8.0465,8.0502,8.039,8.039,116700.0
2012-09-06 13:20:00,21.43,21.43,21.41,21.42,45300.0,8.039,8.039,8.0314,8.0352,45300.0
2012-09-06 13:25:00,21.42,21.43,21.41,21.43,29300.0,8.0352,8.039,8.0314,8.039,29300.0
2012-09-06 13:30:00,21.42,21.42,21.37,21.37,63100.0,8.0352,8.0352,8.0164,8.0164,63100.0
2012-09-06 13:35:00,21.37,21.4,21.36,21.39,129300.0,8.0164,8.0277,8.0127,8.0239,129300.0
2012-09-06 13:40:00,21.4,21.4,21.38,21.39,80800.0,8.0277,8.0277,8.0202,8.0239,80800.0
2012-09-06 13:45:00,21.4,21.42,21.39,21.41,39200.0,8.0277,8.0352,8.0239,8.0314,39200.0
2012-09-06 13:50:00,21.41,21.45,21.41,21.45,98300.0,8.0314,8.0465,8.0314,8.0465,98300.0
2012-09-06 13:55:00,21.45,21.48,21.45,21.46,72100.0,8.0465,8.0577,8.0465,8.0502,72100.0
2012-09-06 14:00:00,21.46,21.49,21.46,21.48,165100.0,8.0502,8.0615,8.0502,8.0577,165100.0
2012-09-06 14:05:00,21.47,21.48,21.42,21.42,89700.0,8.054,8.0577,8.0352,8.0352,89700.0
2012-09-06 14:10:00,21.42,21.42,21.38,21.4,149400.0,8.0352,8.0352,8.0202,8.0277,149400.0
2012-09-06 14:15:00,21.39,21.42,21.39,21.41,92700.0,8.0239,8.0352,8.0239,8.0314,92700.0
2012-09-06 14:20:00,21.42,21.43,21.41,21.43,126100.0,8.0352,8.039,8.0314,8.039,126100.0
2012-09-06 14:25:00,21.43,21.45,21.42,21.44,117000.0,8.039,8.0465,8.0352,8.0427,117000.0
2012-09-06 14:30:00,21.44,21.47,21.44,21.47,52400.0,8.0427,8.054,8.0427,8.054,52400.0
2012-09-06 14:35:00,21.46,21.49,21.46,21.49,47500.0,8.0502,8.0615,8.0502,8.0615,47500.0
2012-09-06 14:40:00,21.48,21.53,21.48,21.52,68100.0,8.0577,8.0765,8.0577,8.0727,68100.0
2012-09-06 14:45:00,21.51,21.53,21.51,21.53,82300.0,8.069,8.0765,8.069,8.0765,82300.0
2012-09-06 14:50:00,21.53,21.55,21.51,21.55,77200.0,8.0765,8.084,8.069,8.084,77200.0
2012-09-06 14:55:00,21.54,21.57,21.54,21.56,101000.0,8.0802,8.0915,8.0802,8.0877,101000.0
2012-09-06 15:00:00,21.56,21.56,21.51,21.51,90600.0,8.0877,8.0877,8.069,8.069,90600.0
2012-09-06 15:05:00,21.51,21.51,21.47,21.47,47900.0,8.069,8.069,8.054,8.054,47900.0
2012-09-06 15:10:00,21.47,21.48,21.42,21.43,101900.0,8.054,8.0577,8.0352,8.039,101900.0
2012-09-06 15:15:00,21.43,21.43,21.4,21.42,112600.0,8.039,8.039,8.0277,8.0352,112600.0
2012-09-06 15:20:00,21.42,21.45,21.36,21.4,287800.0,8.0352,8.0465,8.0127,8.0277,287800.0
2012-09-06 15:25:00,21.4,21.42,21.37,21.38,226300.0,8.0277,8.0352,8.0164,8.0202,226300.0
2012-09-06 15:30:00,21.39,21.45,21.39,21.44,175100.0,8.0239,8.0465,8.0239,8.0427,175100.0
2012-09-06 15:35:00,21.43,21.48,21.43,21.43,150200.0,8.039,8.0577,8.039,8.039,150200.0
2012-09-06 15:40:00,21.43,21.46,21.43,21.43,108300.0,8.039,8.0502,8.039,8.039,108300.0
2012-09-06 15:45:00,21.44,21.44,21.37,21.44,190800.0,8.0427,8.0427,8.0164,8.0427,190800.0
2012-09-06 15:50:00,21.44,21.45,21.41,21.45,307900.0,8.0427,8.0465,8.0314,8.0465,307900.0
2012-09-06 15:55:00,21.45,21.45,21.43,21.44,329400.0,8.0465,8.0465,8.039,8.0427,329400.0
2012-09-07 09:30:00,21.58,21.9,21.53,21.82,398500.0,8.0952,8.2153,8.0765,8.1853,398500.0
2012-09-07 09:35:00,21.81,21.85,21.72,21.78,232700.0,8.1815,8.1965,8.1477,8.1702,232700.0
2012-09-07 09:40:00,21.78,21.87,21.75,21.86,233800.0,8.1702,8.204,8.159,8.2003,233800.0
2012-09-07 09:45:00,21.86,21.94,21.86,21.92,184700.0,8.2003,8.2303,8.2003,8.2228,184700.0
2012-09-07 09:50:00,21.92,21.92,21.85,21.91,150700.0,8.2228,8.2228,8.1965,8.219,150700.0
2012-09-07 09:55:00,21.9,21.95,21.89,21.94,110300.0,8.2153,8.234,8.2115,8.2303,110300.0
2012-09-07 10:00:00,21.95,21.98,21.89,21.95,227400.0,8.234,8.2453,8.2115,8.234,227400.0
2012-09-07 10:05:00,21.95,22.03,21.95,22.0,312900.0,8.234,8.264,8.234,8.2528,312900.0
2012-09-07 10:10:00,22.01,22.04,21.97,21.98,81000.0,8.2565,8.2678,8.2415,8.2453,81000.0
2012-09-07 10:15:00,21.98,22.1,21.97,22.1,191800.0,8.2453,8.2903,8.2415,8.2903,191800.0
2012-09-07 10:20:00,22.1,22.16,22.07,22.15,271300.0,8.2903,8.3128,8.279,8.309,271300.0
2012-09-07 10:25:00,22.14,22.2,22.12,22.13,202500.0,8.3053,8.3278,8.2978,8.3015,202500.0
2012-09-07 10:30:00,22.12,22.14,22.03,22.06,271100.0,8.2978,8.3053,8.264,8.2753,271100.0
2012-09-07 10:35:00,22.06,22.08,22.04,22.07,90000.0,8.2753,8.2828,8.2678,8.279,90000.0
2012-09-07 10:40:00,22.06,22.11,22.06,22.07,226900.0,8.2753,8.294,8.2753,8.279,226900.0
2012-09-07 10:45:00,22.08,22.09,22.03,22.03,170300.0,8.2828,8.2865,8.264,8.264,170300.0
2012-09-07 10:50:00,22.03,22.09,22.03,22.07,178200.0,8.264,8.2865,8.264,8.279,178200.0
2012-09-07 10:55:00,22.08,22.13,22.08,22.11,113500.0,8.2828,8.3015,8.2828,8.294,113500.0
2012-09-07 11:00:00,22.1,22.12,22.09,22.09,90900.0,8.2903,8.2978,8.2865,8.2865,90900.0
2012-09-07 11:05:00,22.09,22.12,22.06,22.1,117300.0,8.2865,8.2978,8.2753,8.2903,117300.0
2012-09-07 11:10:00,22.1,22.14,22.09,22.12,179400.0,8.2903,8.3053,8.2865,8.2978,179400.0
2012-09-07 11:15:00,22.12,22.13,22.09,22.09,90700.0,8.2978,8.3015,8.2865,8.2865,90700.0
2012-09-07 11:20:00,22.09,22.14,22.09,22.13,126000.0,8.2865,8.3053,8.2865,8.3015,126000.0
2012-09-07 11:25:00,22.12,22.14,22.11,22.12,159600.0,8.2978,8.3053,8.294,8.2978,159600.0
2012-09-07 11:30:00,22.12,22.17,22.12,22.14,148200.0,8.2978,8.3165,8.2978,8.3053,148200.0
2012-09-07 11:35:00,22.15,22.17,22.13,22.17,77800.0,8.309,8.3165,8.3015,8.3165,77800.0
2012-09-07 11:40:00,22.17,22.21,22.16,22.2,90200.0,8.3165,8.3316,8.3128,8.3278,90200.0
2012-09-07 11:45:00,22.22,22.27,22.21,22.26,163600.0,8.3353,8.3541,8.3316,8.3503,163600.0
2012-09-07 11:50:00,22.25,22.27,22.23,22.27,71200.0,8.3466,8.3541,8.3391,8.3541,71200.0
2012-09-07 11:55:00,22.27,22.27,22.24,22.25,125000.0,8.3541,8.3541,8.3428,8.3466,125000.0
2012-09-07 12:00:00,22.25,22.25,22.17,22.18,84300.0,8.3466,8.3466,8.3165,8.3203,84300.0
2012-09-07 12:05:00,22.18,22.21,22.17,22.21,94600.0,8.3203,8.3316,8.3165,8.3316,94600.0
2012-09-07 12:10:00,22.2,22.21,22.16,22.18,88900.0,8.3278,8.3316,8.3128,8.3203,88900.0
2012-09-07 12:15:00,22.18,22.21,22.13,22.14,81700.0,8.3203,8.3316,8.3015,8.3053,81700.0
2012-09-07 12:20:00,22.14,22.14,22.11,22.13,46800.0,8.3053,8.3053,8.294,8.3015,46800.0
2012-09-07 12:25:00,22.13,22.14,22.12,22.12,33100.0,8.3015,8.3053,8.2978,8.2978,33100.0
2012-09-07 12:30:00,22.13,22.14,22.12,22.12,33600.0,8.3015,8.3053,8.2978,8.2978,33600.0
2012-09-07 12:35:00,22.12,22.14,22.12,22.13,22200.0,8.2978,8.3053,8.2978,8.3015,22200.0
2012-09-07 12:40:00,22.14,22.16,22.12,22.14,53300.0,8.3053,8.3128,8.2978,8.3053,53300.0
2012-09-07 12:45:00,22.14,22.17,22.13,22.17,69800.0,8.3053,8.3165,8.3015,8.3165,69800.0
2012-09-07 12:50:00,22.17,22.17,22.14,22.15,84300.0,8.3165,8.3165,8.3053,8.309,84300.0
2012-09-07 12:55:00,22.16,22.17,22.15,22.17,57500.0,8.3128,8.3165,8.309,8.3165,57500.0
2012-09-07 13:00:00,22.17,22.17,22.15,22.17,98300.0,8.3165,8.3165,8.309,8.3165,98300.0
2012-09-07 13:05:00,22.17,22.17,22.15,22.16,33900.0,8.3165,8.3165,8.309,8.3128,33900.0
2012-09-07 13:10:00,22.15,22.16,22.13,22.15,43800.0,8.309,8.3128,8.3015,8.309,43800.0
2012-09-07 13:15:00,22.15,22.15,22.11,22.15,74300.0,8.309,8.309,8.294,8.309,74300.0
2012-09-07 13:20:00,22.15,22.15,22.14,22.14,39100.0,8.309,8.309,8.3053,8.3053,39100.0
2012-09-07 13:25:00,22.14,22.17,22.14,22.16,115700.0,8.3053,8.3165,8.3053,8.3128,115700.0
2012-09-07 13:30:00,22.16,22.17,22.13,22.15,80300.0,8.3128,8.3165,8.3015,8.309,80300.0
2012-09-07 13:35:00,22.14,22.15,22.1,22.12,61800.0,8.3053,8.309,8.2903,8.2978,61800.0
2012-09-07 13:40:00,22.11,22.12,22.06,22.07,94900.0,8.294,8.2978,8.2753,8.279,94900.0
2012-09-07 13:45:00,22.07,22.08,22.05,22.06,53900.0,8.279,8.2828,8.2715,8.2753,53900.0
2012-09-07 13:50:00,22.05,22.08,22.05,22.06,88100.0,8.2715,8.2828,8.2715,8.2753,88100.0
2012-09-07 13:55:00,22.06,22.07,22.05,22.05,49100.0,8.2753,8.279,8.2715,8.2715,49100.0
2012-09-07 14:00:00,22.05,22.08,22.05,22.07,97600.0,8.2715,8.2828,8.2715,8.279,97600.0
2012-09-07 14:05:00,22.07,22.09,22.04,22.08,123100.0,8.279,8.2865,8.2678,8.2828,123100.0
2012-09-07 14:10:00,22.08,22.09,22.07,22.08,44500.0,8.2828,8.2865,8.279,8.2828,44500.0
2012-09-07 14:15:00,22.09,22.1,22.08,22.09,32200.0,8.2865,8.2903,8.2828,8.2865,32200.0
2012-09-07 14:20:00,22.09,22.1,22.07,22.08,37500.0,8.2865,8.2903,8.279,8.2828,37500.0
2012-09-07 14:25:00,22.09,22.1,22.08,22.1,37100.0,8.2865,8.2903,8.2828,8.2903,37100.0
2012-09-07 14:30:00,22.1,22.1,22.07,22.1,49000.0,8.2903,8.2903,8.279,8.2903,49000.0
2012-09-07 14:35:00,22.1,22.12,22.08,22.11,74600.0,8.2903,8.2978,8.2828,8.294,74600.0
2012-09-07 14:40:00,22.11,22.14,22.1,22.14,58700.0,8.294,8.3053,8.2903,8.3053,58700.0
2012-09-07 14:45:00,22.14,22.17,22.13,22.15,67100.0,8.3053,8.3165,8.3015,8.309,67100.0
2012-09-07 14:50:00,22.15,22.16,22.14,22.16,78600.0,8.309,8.3128,8.3053,8.3128,78600.0
2012-09-07 14:55:00,22.16,22.17,22.13,22.13,55000.0,8.3128,8.3165,8.3015,8.3015,55000.0
2012-09-07 15:00:00,22.14,22.14,22.11,22.11,66600.0,8.3053,8.3053,8.294,8.294,66600.0
2012-09-07 15:05:00,22.12,22.13,22.09,22.12,91600.0,8.2978,8.3015,8.2865,8.2978,91600.0
2012-09-07 15:10:00,22.13,22.13,22.09,22.12,66600.0,8.3015,8.3015,8.2865,8.2978,66600.0
2012-09-07 15:15:00,22.12,22.13,22.1,22.12,28200.0,8.2978,8.3015,8.2903,8.2978,28200.0
2012-09-07 15:20:00,22.11,22.13,22.11,22.11,72200.0,8.294,8.3015,8.294,8.294,72200.0
2012-09-07 15:25:00,22.12,22.12,22.11,22.11,8700.0,8.2978,8.2978,8.294,8.294,8700.0
2012-09-07 15:30:00,22.11,22.14,22.11,22.14,92100.0,8.294,8.3053,8.294,8.3053,92100.0
2012-09-07 15:35:00,22.13,22.14,22.11,22.11,78900.0,8.3015,8.3053,8.294,8.294,78900.0
2012-09-07 15:40:00,22.11,22.14,22.1,22.1,179600.0,8.294,8.3053,8.2903,8.2903,179600.0
2012-09-07 15:45:00,22.1,22.13,22.08,22.12,244400.0,8.2903,8.3015,8.2828,8.2978,244400.0
2012-09-07 15:50:00,22.12,22.13,22.11,22.11,171300.0,8.2978,8.3015,8.294,8.294,171300.0
2012-09-07 15:55:00,22.12,22.14,22.11,22.14,403200.0,8.2978,8.3053,8.294,8.3053,403200.0
2012-09-10 09:30:00,21.87,22.01,21.86,22.01,431900.0,8.204,8.2565,8.2003,8.2565,431900.0
2012-09-10 09:35:00,22.0,22.04,21.98,22.01,257800.0,8.2528,8.2678,8.2453,8.2565,257800.0
2012-09-10 09:40:00,22.01,22.01,21.9,21.91,218300.0,8.2565,8.2565,8.2153,8.219,218300.0
2012-09-10 09:45:00,21.92,21.97,21.92,21.92,328500.0,8.2228,8.2415,8.2228,8.2228,328500.0
2012-09-10 09:50:00,21.92,21.94,21.91,21.94,100100.0,8.2228,8.2303,8.219,8.2303,100100.0
2012-09-10 09:55:00,21.94,21.95,21.9,21.92,86600.0,8.2303,8.234,8.2153,8.2228,86600.0
2012-09-10 10:00:00,21.92,21.95,21.89,21.94,98600.0,8.2228,8.234,8.2115,8.2303,98600.0
2012-09-10 10:05:00,21.95,21.97,21.93,21.95,251400.0,8.234,8.2415,8.2265,8.234,251400.0
2012-09-10 10:10:00,21.94,21.98,21.94,21.96,156000.0,8.2303,8.2453,8.2303,8.2378,156000.0
2012-09-10 10:15:00,21.96,21.99,21.95,21.97,205100.0,8.2378,8.249,8.234,8.2415,205100.0
2012-09-10 10:20:00,21.97,21.99,21.95,21.97,200300.0,8.2415,8.249,8.234,8.2415,200300.0
2012-09-10 10:25:00,21.97,22.0,21.96,21.96,207000.0,8.2415,8.2528,8.2378,8.2378,207000.0
2012-09-10 10:30:00,21.96,22.01,21.94,21.96,180200.0,8.2378,8.2565,8.2303,8.2378,180200.0
2012-09-10 10:35:00,21.95,21.97,21.93,21.94,76400.0,8.234,8.2415,8.2265,8.2303,76400.0
2012-09-10 10:40:00,21.93,21.94,21.87,21.88,104600.0,8.2265,8.2303,8.204,8.2078,104600.0
2012-09-10 10:45:00,21.88,21.91,21.86,21.88,63800.0,8.2078,8.219,8.2003,8.2078,63800.0
2012-09-10 10:50:00,21.87,21.89,21.86,21.87,71700.0,8.204,8.2115,8.2003,8.204,71700.0
2012-09-10 10:55:00,21.87,21.91,21.87,21.89,75900.0,8.204,8.219,8.204,8.2115,75900.0
2012-09-10 11:00:00,21.89,21.92,21.89,21.92,168300.0,8.2115,8.2228,8.2115,8.2228,168300.0
2012-09-10 11:05:00,21.91,21.92,21.88,21.91,70600.0,8.219,8.2228,8.2078,8.219,70600.0
2012-09-10 11:10:00,21.91,21.92,21.89,21.91,56900.0,8.219,8.2228,8.2115,8.219,56900.0
2012-09-10 11:15:00,21.91,21.93,21.9,21.93,83400.0,8.219,8.2265,8.2153,8.2265,83400.0
2012-09-10 11:20:00,21.93,21.93,21.89,21.91,201100.0,8.2265,8.2265,8.2115,8.219,201100.0
2012-09-10 11:25:00,21.91,21.92,21.9,21.92,124400.0,8.219,8.2228,8.2153,8.2228,124400.0
2012-09-10 11:30:00,21.92,21.92,21.89,21.9,122500.0,8.2228,8.2228,8.2115,8.2153,122500.0
2012-09-10 11:35:00,21.91,21.91,21.89,21.89,93700.0,8.219,8.219,8.2115,8.2115,93700.0
2012-09-10 11:40:00,21.89,21.89,21.87,21.88,53800.0,8.2115,8.2115,8.204,8.2078,53800.0
2012-09-10 11:45:00,21.88,21.88,21.85,21.86,76000.0,8.2078,8.2078,8.1965,8.2003,76000.0
2012-09-10 11:50:00,21.86,21.88,21.85,21.86,46500.0,8.2003,8.2078,8.1965,8.2003,46500.0
2012-09-10 11:55:00,21.86,21.87,21.85,21.86,28100.0,8.2003,8.204,8.1965,8.2003,28100.0
2012-09-10 12:00:00,21.85,21.87,21.84,21.86,67900.0,8.1965,8.204,8.1928,8.2003,67900.0
2012-09-10 12:05:00,21.86,21.87,21.85,21.85,58600.0,8.2003,8.204,8.1965,8.1965,58600.0
2012-09-10 12:10:00,21.85,21.85,21.81,21.83,108000.0,8.1965,8.1965,8.1815,8.189,108000.0
2012-09-10 12:15:00,21.82,21.84,21.82,21.82,59400.0,8.1853,8.1928,8.1853,8.1853,59400.0
2012-09-10 12:20:00,21.82,21.82,21.78,21.78,92600.0,8.1853,8.1853,8.1702,8.1702,92600.0
2012-09-10 12:25:00,21.79,21.81,21.79,21.81,72200.0,8.174,8.1815,8.174,8.1815,72200.0
2012-09-10 12:30:00,21.8,21.81,21.77,21.78,68200.0,8.1777,8.1815,8.1665,8.1702,68200.0
2012-09-10 12:35:00,21.79,21.8,21.78,21.79,29800.0,8.174,8.1777,8.1702,8.174,29800.0
2012-09-10 12:40:00,21.8,21.8,21.77,21.77,26400.0,8.1777,8.1777,8.1665,8.1665,26400.0
2012-09-10 12:45:00,21.77,21.78,21.69,21.7,171000.0,8.1665,8.1702,8.1365,8.1402,171000.0
2012-09-10 12:50:00,21.7,21.76,21.7,21.76,50100.0,8.1402,8.1627,8.1402,8.1627,50100.0
2012-09-10 12:55:00,21.76,21.76,21.74,21.76,24900.0,8.1627,8.1627,8.1552,8.1627,24900.0
2012-09-10 13:00:00,21.76,21.77,21.76,21.76,34100.0,8.1627,8.1665,8.1627,8.1627,34100.0
2012-09-10 13:05:00,21.76,21.78,21.75,21.77,48100.0,8.1627,8.1702,8.159,8.1665,48100.0
2012-09-10 13:10:00,21.77,21.78,21.76,21.76,67300.0,8.1665,8.1702,8.1627,8.1627,67300.0
2012-09-10 13:15:00,21.77,21.78,21.75,21.75,48400.0,8.1665,8.1702,8.159,8.159,48400.0
2012-09-10 13:20:00,21.75,21.77,21.74,21.77,47000.0,8.159,8.1665,8.1552,8.1665,47000.0
2012-09-10 13:25:00,21.76,21.77,21.74,21.74,30000.0,8.1627,8.1665,8.1552,8.1552,30000.0
2012-09-10 13:30:00,21.74,21.76,21.74,21.76,45700.0,8.1552,8.1627,8.1552,8.1627,45700.0
2012-09-10 13:35:00,21.76,21.77,21.72,21.72,39000.0,8.1627,8.1665,8.1477,8.1477,39000.0
2012-09-10 13:40:00,21.73,21.73,21.68,21.69,63700.0,8.1515,8.1515,8.1327,8.1365,63700.0
2012-09-10 13:45:00,21.69,21.7,21.67,21.69,36200.0,8.1365,8.1402,8.129,8.1365,36200.0
2012-09-10 13:50:00,21.7,21.75,21.7,21.74,54300.0,8.1402,8.159,8.1402,8.1552,54300.0
2012-09-10 13:55:00,21.74,21.74,21.7,21.7,30000.0,8.1552,8.1552,8.1402,8.1402,30000.0
2012-09-10 14:00:00,21.71,21.75,21.7,21.75,74100.0,8.144,8.159,8.1402,8.159,74100.0
2012-09-10 14:05:00,21.75,21.75,21.73,21.73,46000.0,8.159,8.159,8.1515,8.1515,46000.0
2012-09-10 14:10:00,21.73,21.75,21.72,21.75,73700.0,8.1515,8.159,8.1477,8.159,73700.0
2012-09-10 14:15:00,21.75,21.76,21.74,21.76,32100.0,8.159,8.1627,8.1552,8.1627,32100.0
2012-09-10 14:20:00,21.76,21.84,21.76,21.84,274200.0,8.1627,8.1928,8.1627,8.1928,274200.0
2012-09-10 14:25:00,21.83,21.85,21.82,21.84,184200.0,8.189,8.1965,8.1853,8.1928,184200.0
2012-09-10 14:30:00,21.84,21.86,21.83,21.84,114300.0,8.1928,8.2003,8.189,8.1928,114300.0
2012-09-10 14:35:00,21.85,21.85,21.79,21.8,199900.0,8.1965,8.1965,8.174,8.1777,199900.0
2012-09-10 14:40:00,21.79,21.81,21.74,21.75,79800.0,8.174,8.1815,8.1552,8.159,79800.0
2012-09-10 14:45:00,21.76,21.77,21.75,21.76,17400.0,8.1627,8.1665,8.159,8.1627,17400.0
2012-09-10 14:50:00,21.77,21.79,21.76,21.78,48100.0,8.1665,8.174,8.1627,8.1702,48100.0
2012-09-10 14:55:00,21.79,21.81,21.77,21.77,58200.0,8.174,8.1815,8.1665,8.1665,58200.0
2012-09-10 15:00:00,21.76,21.77,21.74,21.75,52900.0,8.1627,8.1665,8.1552,8.159,52900.0
2012-09-10 15:05:00,21.75,21.76,21.73,21.75,58300.0,8.159,8.1627,8.1515,8.159,58300.0
2012-09-10 15:10:00,21.75,21.76,21.72,21.76,90100.0,8.159,8.1627,8.1477,8.1627,90100.0
2012-09-10 15:15:00,21.76,21.76,21.71,21.72,87900.0,8.1627,8.1627,8.144,8.1477,87900.0
2012-09-10 15:20:00,21.73,21.73,21.71,21.72,161000.0,8.1515,8.1515,8.144,8.1477,161000.0
2012-09-10 15:25:00,21.73,21.74,21.71,21.73,84500.0,8.1515,8.1552,8.144,8.1515,84500.0
2012-09-10 15:30:00,21.73,21.74,21.7,21.7,108700.0,8.1515,8.1552,8.1402,8.1402,108700.0
2012-09-10 15:35:00,21.69,21.7,21.68,21.69,98500.0,8.1365,8.1402,8.1327,8.1365,98500.0
2012-09-10 15:40:00,21.69,21.7,21.68,21.7,86300.0,8.1365,8.1402,8.1327,8.1402,86300.0
2012-09-10 15:45:00,21.7,21.71,21.67,21.7,160900.0,8.1402,8.144,8.129,8.1402,160900.0
2012-09-10 15:50:00,21.7,21.75,21.69,21.75,298400.0,8.1402,8.159,8.1365,8.159,298400.0
2012-09-10 15:55:00,21.75,21.75,21.72,21.74,617500.0,8.159,8.159,8.1477,8.1552,617500.0
2012-09-11 09:30:00,21.87,21.94,21.82,21.92,156700.0,8.204,8.2303,8.1853,8.2228,156700.0
2012-09-11 09:35:00,21.92,21.98,21.86,21.89,122200.0,8.2228,8.2453,8.2003,8.2115,122200.0
2012-09-11 09:40:00,21.89,21.99,21.89,21.94,142400.0,8.2115,8.249,8.2115,8.2303,142400.0
2012-09-11 09:45:00,21.93,22.02,21.93,22.0,77500.0,8.2265,8.2603,8.2265,8.2528,77500.0
2012-09-11 09:50:00,22.01,22.03,21.97,21.98,109400.0,8.2565,8.264,8.2415,8.2453,109400.0
2012-09-11 09:55:00,21.97,22.0,21.93,21.98,57300.0,8.2415,8.2528,8.2265,8.2453,57300.0
2012-09-11 10:00:00,22.0,22.02,21.96,21.98,104800.0,8.2528,8.2603,8.2378,8.2453,104800.0
2012-09-11 10:05:00,21.98,21.99,21.94,21.96,30400.0,8.2453,8.249,8.2303,8.2378,30400.0
2012-09-11 10:10:00,21.96,22.04,21.96,22.02,258100.0,8.2378,8.2678,8.2378,8.2603,258100.0
2012-09-11 10:15:00,22.02,22.05,22.02,22.04,317700.0,8.2603,8.2715,8.2603,8.2678,317700.0
2012-09-11 10:20:00,22.05,22.06,22.04,22.05,59700.0,8.2715,8.2753,8.2678,8.2715,59700.0
2012-09-11 10:25:00,22.05,22.1,22.04,22.09,284300.0,8.2715,8.2903,8.2678,8.2865,284300.0
2012-09-11 10:30:00,22.09,22.11,22.05,22.1,184500.0,8.2865,8.294,8.2715,8.2903,184500.0
2012-09-11 10:35:00,22.09,22.11,22.07,22.08,181600.0,8.2865,8.294,8.279,8.2828,181600.0
2012-09-11 10:40:00,22.08,22.13,22.08,22.1,201600.0,8.2828,8.3015,8.2828,8.2903,201600.0
2012-09-11 10:45:00,22.1,22.15,22.1,22.14,140500.0,8.2903,8.309,8.2903,8.3053,140500.0
2012-09-11 10:50:00,22.14,22.19,22.12,22.14,192700.0,8.3053,8.324,8.2978,8.3053,192700.0
2012-09-11 10:55:00,22.15,22.17,22.13,22.14,121600.0,8.309,8.3165,8.3015,8.3053,121600.0
2012-09-11 11:00:00,22.14,22.17,22.12,22.12,63100.0,8.3053,8.3165,8.2978,8.2978,63100.0
2012-09-11 11:05:00,22.13,22.14,22.11,22.12,64600.0,8.3015,8.3053,8.294,8.2978,64600.0
2012-09-11 11:10:00,22.13,22.15,22.12,22.13,114200.0,8.3015,8.309,8.2978,8.3015,114200.0
2012-09-11 11:15:00,22.14,22.16,22.03,22.16,589200.0,8.3053,8.3128,8.264,8.3128,589200.0
2012-09-11 11:20:00,22.17,22.22,22.17,22.22,154200.0,8.3165,8.3353,8.3165,8.3353,154200.0
2012-09-11 11:25:00,22.22,22.23,22.2,22.23,220100.0,8.3353,8.3391,8.3278,8.3391,220100.0
2012-09-11 11:30:00,22.23,22.25,22.22,22.22,65800.0,8.3391,8.3466,8.3353,8.3353,65800.0
2012-09-11 11:35:00,22.22,22.23,22.21,22.22,97600.0,8.3353,8.3391,8.3316,8.3353,97600.0
2012-09-11 11:40:00,22.21,22.23,22.2,22.22,89000.0,8.3316,8.3391,8.3278,8.3353,89000.0
2012-09-11 11:45:00,22.21,22.23,22.19,22.2,187100.0,8.3316,8.3391,8.324,8.3278,187100.0
2012-09-11 11:50:00,22.2,22.21,22.18,22.2,128500.0,8.3278,8.3316,8.3203,8.3278,128500.0
2012-09-11 11:55:00,22.19,22.21,22.15,22.17,108000.0,8.324,8.3316,8.309,8.3165,108000.0
2012-09-11 12:00:00,22.18,22.19,22.16,22.17,68900.0,8.3203,8.324,8.3128,8.3165,68900.0
2012-09-11 12:05:00,22.18,22.18,22.14,22.15,38300.0,8.3203,8.3203,8.3053,8.309,38300.0
2012-09-11 12:10:00,22.16,22.17,22.13,22.16,69800.0,8.3128,8.3165,8.3015,8.3128,69800.0
2012-09-11 12:15:00,22.15,22.18,22.14,22.16,34600.0,8.309,8.3203,8.3053,8.3128,34600.0
2012-09-11 12:20:00,22.17,22.18,22.16,22.18,44100.0,8.3165,8.3203,8.3128,8.3203,44100.0
2012-09-11 12:25:00,22.18,22.2,22.18,22.19,22900.0,8.3203,8.3278,8.3203,8.324,22900.0
2012-09-11 12:30:00,22.19,22.19,22.18,22.19,31600.0,8.324,8.324,8.3203,8.324,31600.0
2012-09-11 12:35:00,22.18,22.21,22.18,22.2,79800.0,8.3203,8.3316,8.3203,8.3278,79800.0
2012-09-11 12:40:00,22.2,22.22,22.2,22.21,64000.0,8.3278,8.3353,8.3278,8.3316,64000.0
2012-09-11 12:45:00,22.21,22.21,22.19,22.19,49100.0,8.3316,8.3316,8.324,8.324,49100.0
2012-09-11 12:50:00,22.2,22.2,22.17,22.18,63300.0,8.3278,8.3278,8.3165,8.3203,63300.0
2012-09-11 12:55:00,22.16,22.16,22.07,22.13,175600.0,8.3128,8.3128,8.279,8.3015,175600.0
2012-09-11 13:00:00,22.13,22.15,22.11,22.12,74500.0,8.3015,8.309,8.294,8.2978,74500.0
2012-09-11 13:05:00,22.12,22.14,22.1,22.12,75700.0,8.2978,8.3053,8.2903,8.2978,75700.0
2012-09-11 13:10:00,22.13,22.15,22.11,22.15,44300.0,8.3015,8.309,8.294,8.309,44300.0
2012-09-11 13:15:00,22.15,22.16,22.14,22.16,24500.0,8.309,8.3128,8.3053,8.3128,24500.0
2012-09-11 13:20:00,22.15,22.18,22.15,22.18,38000.0,8.309,8.3203,8.309,8.3203,38000.0
2012-09-11 13:25:00,22.18,22.19,22.16,22.17,105500.0,8.3203,8.324,8.3128,8.3165,105500.0
2012-09-11 13:30:00,22.17,22.19,22.15,22.18,25600.0,8.3165,8.324,8.309,8.3203,25600.0
2012-09-11 13:35:00,22.19,22.21,22.18,22.21,40800.0,8.324,8.3316,8.3203,8.3316,40800.0
2012-09-11 13:40:00,22.21,22.22,22.2,22.22,68700.0,8.3316,8.3353,8.3278,8.3353,68700.0
2012-09-11 13:45:00,22.22,22.22,22.2,22.21,44200.0,8.3353,8.3353,8.3278,8.3316,44200.0
2012-09-11 13:50:00,22.2,22.21,22.14,22.16,38200.0,8.3278,8.3316,8.3053,8.3128,38200.0
2012-09-11 13:55:00,22.16,22.19,22.15,22.18,37200.0,8.3128,8.324,8.309,8.3203,37200.0
2012-09-11 14:00:00,22.19,22.19,22.16,22.16,28800.0,8.324,8.324,8.3128,8.3128,28800.0
2012-09-11 14:05:00,22.16,22.17,22.15,22.17,19300.0,8.3128,8.3165,8.309,8.3165,19300.0
2012-09-11 14:10:00,22.17,22.19,22.16,22.19,42500.0,8.3165,8.324,8.3128,8.324,42500.0
2012-09-11 14:15:00,22.18,22.21,22.17,22.2,79500.0,8.3203,8.3316,8.3165,8.3278,79500.0
2012-09-11 14:20:00,22.2,22.23,22.19,22.23,79200.0,8.3278,8.3391,8.324,8.3391,79200.0
2012-09-11 14:25:00,22.23,22.24,22.2,22.21,106500.0,8.3391,8.3428,8.3278,8.3316,106500.0
2012-09-11 14:30:00,22.2,22.24,22.2,22.23,43700.0,8.3278,8.3428,8.3278,8.3391,43700.0
2012-09-11 14:35:00,22.24,22.25,22.23,22.25,25700.0,8.3428,8.3466,8.3391,8.3466,25700.0
2012-09-11 14:40:00,22.25,22.26,22.24,22.26,82100.0,8.3466,8.3503,8.3428,8.3503,82100.0
2012-09-11 14:45:00,22.25,22.25,22.18,22.19,63100.0,8.3466,8.3466,8.3203,8.324,63100.0
2012-09-11 14:50:00,22.19,22.23,22.18,22.23,45500.0,8.324,8.3391,8.3203,8.3391,45500.0
2012-09-11 14:55:00,22.23,22.24,22.21,22.22,85900.0,8.3391,8.3428,8.3316,8.3353,85900.0
2012-09-11 15:00:00,22.23,22.24,22.21,22.24,67600.0,8.3391,8.3428,8.3316,8.3428,67600.0
2012-09-11 15:05:00,22.24,22.25,22.22,22.23,99900.0,8.3428,8.3466,8.3353,8.3391,99900.0
2012-09-11 15:10:00,22.23,22.26,22.23,22.25,92500.0,8.3391,8.3503,8.3391,8.3466,92500.0
2012-09-11 15:15:00,22.25,22.29,22.24,22.26,227600.0,8.3466,8.3616,8.3428,8.3503,227600.0
2012-09-11 15:20:00,22.27,22.28,22.24,22.25,156200.0,8.3541,8.3578,8.3428,8.3466,156200.0
2012-09-11 15:25:00,22.25,22.31,22.25,22.28,395000.0,8.3466,8.3691,8.3466,8.3578,395000.0
2012-09-11 15:30:00,22.27,22.32,22.27,22.3,127900.0,8.3541,8.3728,8.3541,8.3653,127900.0
2012-09-11 15:35:00,22.31,22.36,22.29,22.36,403200.0,8.3691,8.3878,8.3616,8.3878,403200.0
2012-09-11 15:40:00,22.36,22.39,22.35,22.38,273500.0,8.3878,8.3991,8.3841,8.3953,273500.0
2012-09-11 15:45:00,22.38,22.38,22.33,22.35,482300.0,8.3953,8.3953,8.3766,8.3841,482300.0
2012-09-11 15:50:00,22.36,22.36,22.31,22.32,285900.0,8.3878,8.3878,8.3691,8.3728,285900.0
2012-09-11 15:55:00,22.31,22.33,22.29,22.31,366500.0,8.3691,8.3766,8.3616,8.3691,366500.0
2012-09-12 09:30:00,22.54,22.6,22.53,22.57,198600.0,8.4553,8.4778,8.4516,8.4666,198600.0
2012-09-12 09:35:00,22.56,22.65,22.52,22.63,166400.0,8.4628,8.4966,8.4478,8.4891,166400.0
2012-09-12 09:40:00,22.63,22.63,22.55,22.57,106200.0,8.4891,8.4891,8.4591,8.4666,106200.0
2012-09-12 09:45:00,22.57,22.6,22.56,22.56,124700.0,8.4666,8.4778,8.4628,8.4628,124700.0
2012-09-12 09:50:00,22.56,22.63,22.55,22.61,195900.0,8.4628,8.4891,8.4591,8.4816,195900.0
2012-09-12 09:55:00,22.61,22.62,22.58,22.6,379100.0,8.4816,8.4854,8.4703,8.4778,379100.0
2012-09-12 10:00:00,22.61,22.63,22.6,22.62,176600.0,8.4816,8.4891,8.4778,8.4854,176600.0
2012-09-12 10:05:00,22.62,22.63,22.59,22.61,440200.0,8.4854,8.4891,8.4741,8.4816,440200.0
2012-09-12 10:10:00,22.6,22.67,22.6,22.67,246300.0,8.4778,8.5041,8.4778,8.5041,246300.0
2012-09-12 10:15:00,22.66,22.68,22.61,22.62,332200.0,8.5004,8.5079,8.4816,8.4854,332200.0
2012-09-12 10:20:00,22.61,22.66,22.61,22.63,79100.0,8.4816,8.5004,8.4816,8.4891,79100.0
2012-09-12 10:25:00,22.62,22.63,22.56,22.61,100800.0,8.4854,8.4891,8.4628,8.4816,100800.0
2012-09-12 10:30:00,22.59,22.59,22.38,22.42,283100.0,8.4741,8.4741,8.3953,8.4103,283100.0
2012-09-12 10:35:00,22.41,22.43,22.27,22.28,134300.0,8.4066,8.4141,8.3541,8.3578,134300.0
2012-09-12 10:40:00,22.29,22.31,22.24,22.29,244000.0,8.3616,8.3691,8.3428,8.3616,244000.0
2012-09-12 10:45:00,22.29,22.3,22.25,22.27,152600.0,8.3616,8.3653,8.3466,8.3541,152600.0
2012-09-12 10:50:00,22.28,22.34,22.27,22.34,142400.0,8.3578,8.3803,8.3541,8.3803,142400.0
2012-09-12 10:55:00,22.33,22.4,22.33,22.36,173200.0,8.3766,8.4028,8.3766,8.3878,173200.0
2012-09-12 11:00:00,22.36,22.39,22.32,22.37,98800.0,8.3878,8.3991,8.3728,8.3916,98800.0
2012-09-12 11:05:00,22.37,22.41,22.37,22.4,108400.0,8.3916,8.4066,8.3916,8.4028,108400.0
2012-09-12 11:10:00,22.4,22.41,22.37,22.38,78200.0,8.4028,8.4066,8.3916,8.3953,78200.0
2012-09-12 11:15:00,22.38,22.39,22.35,22.37,118000.0,8.3953,8.3991,8.3841,8.3916,118000.0
2012-09-12 11:20:00,22.38,22.44,22.36,22.41,92700.0,8.3953,8.4178,8.3878,8.4066,92700.0
2012-09-12 11:25:00,22.41,22.44,22.35,22.36,118500.0,8.4066,8.4178,8.3841,8.3878,118500.0
2012-09-12 11:30:00,22.35,22.38,22.34,22.37,131500.0,8.3841,8.3953,8.3803,8.3916,131500.0
2012-09-12 11:35:00,22.37,22.38,22.33,22.38,212800.0,8.3916,8.3953,8.3766,8.3953,212800.0
2012-09-12 11:40:00,22.38,22.41,22.36,22.41,60200.0,8.3953,8.4066,8.3878,8.4066,60200.0
2012-09-12 11:45:00,22.39,22.45,22.38,22.44,75200.0,8.3991,8.4216,8.3953,8.4178,75200.0
2012-09-12 11:50:00,22.44,22.45,22.41,22.43,73800.0,8.4178,8.4216,8.4066,8.4141,73800.0
2012-09-12 11:55:00,22.44,22.45,22.42,22.45,54700.0,8.4178,8.4216,8.4103,8.4216,54700.0
2012-09-12 12:00:00,22.44,22.46,22.44,22.45,64200.0,8.4178,8.4253,8.4178,8.4216,64200.0
2012-09-12 12:05:00,22.45,22.45,22.4,22.4,98700.0,8.4216,8.4216,8.4028,8.4028,98700.0
2012-09-12 12:10:00,22.39,22.43,22.39,22.43,81600.0,8.3991,8.4141,8.3991,8.4141,81600.0
2012-09-12 12:15:00,22.43,22.46,22.43,22.46,36100.0,8.4141,8.4253,8.4141,8.4253,36100.0
2012-09-12 12:20:00,22.46,22.51,22.46,22.51,227800.0,8.4253,8.4441,8.4253,8.4441,227800.0
2012-09-12 12:25:00,22.5,22.53,22.5,22.52,77700.0,8.4403,8.4516,8.4403,8.4478,77700.0
2012-09-12 12:30:00,22.53,22.55,22.52,22.54,71400.0,8.4516,8.4591,8.4478,8.4553,71400.0
2012-09-12 12:35:00,22.54,22.55,22.51,22.53,34400.0,8.4553,8.4591,8.4441,8.4516,34400.0
2012-09-12 12:40:00,22.53,22.54,22.52,22.53,20900.0,8.4516,8.4553,8.4478,8.4516,20900.0
2012-09-12 12:45:00,22.53,22.54,22.52,22.52,46500.0,8.4516,8.4553,8.4478,8.4478,46500.0
2012-09-12 12:50:00,22.53,22.53,22.51,22.51,48000.0,8.4516,8.4516,8.4441,8.4441,48000.0
2012-09-12 12:55:00,22.52,22.53,22.48,22.48,81700.0,8.4478,8.4516,8.4328,8.4328,81700.0
2012-09-12 13:00:00,22.48,22.51,22.46,22.46,82600.0,8.4328,8.4441,8.4253,8.4253,82600.0
2012-09-12 13:05:00,22.46,22.48,22.45,22.48,57700.0,8.4253,8.4328,8.4216,8.4328,57700.0
2012-09-12 13:10:00,22.49,22.5,22.48,22.49,39300.0,8.4366,8.4403,8.4328,8.4366,39300.0
2012-09-12 13:15:00,22.49,22.5,22.45,22.46,132400.0,8.4366,8.4403,8.4216,8.4253,132400.0
2012-09-12 13:20:00,22.45,22.47,22.45,22.46,24100.0,8.4216,8.4291,8.4216,8.4253,24100.0
2012-09-12 13:25:00,22.46,22.48,22.46,22.48,85700.0,8.4253,8.4328,8.4253,8.4328,85700.0
2012-09-12 13:30:00,22.48,22.48,22.46,22.47,42800.0,8.4328,8.4328,8.4253,8.4291,42800.0
2012-09-12 13:35:00,22.47,22.48,22.47,22.47,25600.0,8.4291,8.4328,8.4291,8.4291,25600.0
2012-09-12 13:40:00,22.48,22.48,22.47,22.47,45600.0,8.4328,8.4328,8.4291,8.4291,45600.0
2012-09-12 13:45:00,22.48,22.48,22.46,22.46,46000.0,8.4328,8.4328,8.4253,8.4253,46000.0
2012-09-12 13:50:00,22.46,22.48,22.46,22.47,54600.0,8.4253,8.4328,8.4253,8.4291,54600.0
2012-09-12 13:55:00,22.47,22.5,22.46,22.48,84600.0,8.4291,8.4403,8.4253,8.4328,84600.0
2012-09-12 14:00:00,22.48,22.48,22.45,22.45,62200.0,8.4328,8.4328,8.4216,8.4216,62200.0
2012-09-12 14:05:00,22.45,22.46,22.43,22.43,38900.0,8.4216,8.4253,8.4141,8.4141,38900.0
2012-09-12 14:10:00,22.43,22.45,22.43,22.45,42000.0,8.4141,8.4216,8.4141,8.4216,42000.0
2012-09-12 14:15:00,22.45,22.45,22.41,22.42,53700.0,8.4216,8.4216,8.4066,8.4103,53700.0
2012-09-12 14:20:00,22.42,22.44,22.41,22.42,54000.0,8.4103,8.4178,8.4066,8.4103,54000.0
2012-09-12 14:25:00,22.42,22.48,22.42,22.43,144200.0,8.4103,8.4328,8.4103,8.4141,144200.0
2012-09-12 14:30:00,22.43,22.46,22.42,22.43,78400.0,8.4141,8.4253,8.4103,8.4141,78400.0
2012-09-12 14:35:00,22.44,22.44,22.41,22.41,38700.0,8.4178,8.4178,8.4066,8.4066,38700.0
2012-09-12 14:40:00,22.41,22.42,22.36,22.39,79800.0,8.4066,8.4103,8.3878,8.3991,79800.0
2012-09-12 14:45:00,22.39,22.39,22.34,22.35,56200.0,8.3991,8.3991,8.3803,8.3841,56200.0
2012-09-12 14:50:00,22.34,22.39,22.34,22.38,159800.0,8.3803,8.3991,8.3803,8.3953,159800.0
2012-09-12 14:55:00,22.36,22.37,22.34,22.34,37300.0,8.3878,8.3916,8.3803,8.3803,37300.0
2012-09-12 15:00:00,22.35,22.35,22.31,22.33,56600.0,8.3841,8.3841,8.3691,8.3766,56600.0
2012-09-12 15:05:00,22.33,22.34,22.32,22.33,39500.0,8.3766,8.3803,8.3728,8.3766,39500.0
2012-09-12 15:10:00,22.33,22.34,22.3,22.33,63300.0,8.3766,8.3803,8.3653,8.3766,63300.0
2012-09-12 15:15:00,22.33,22.35,22.33,22.34,69000.0,8.3766,8.3841,8.3766,8.3803,69000.0
2012-09-12 15:20:00,22.34,22.35,22.32,22.35,47700.0,8.3803,8.3841,8.3728,8.3841,47700.0
2012-09-12 15:25:00,22.35,22.4,22.34,22.39,150400.0,8.3841,8.4028,8.3803,8.3991,150400.0
2012-09-12 15:30:00,22.39,22.41,22.38,22.38,149200.0,8.3991,8.4066,8.3953,8.3953,149200.0
2012-09-12 15:35:00,22.38,22.42,22.38,22.41,159000.0,8.3953,8.4103,8.3953,8.4066,159000.0
2012-09-12 15:40:00,22.41,22.45,22.41,22.43,192600.0,8.4066,8.4216,8.4066,8.4141,192600.0
2012-09-12 15:45:00,22.44,22.45,22.4,22.42,347100.0,8.4178,8.4216,8.4028,8.4103,347100.0
2012-09-12 15:50:00,22.42,22.47,22.42,22.45,349200.0,8.4103,8.4291,8.4103,8.4216,349200.0
2012-09-12 15:55:00,22.45,22.47,22.44,22.46,434900.0,8.4216,8.4291,8.4178,8.4253,434900.0
2012-09-13 09:30:00,22.63,22.7,22.55,22.59,197200.0,8.4891,8.5154,8.4591,8.4741,197200.0
2012-09-13 09:35:00,22.58,22.59,22.5,22.51,141400.0,8.4703,8.4741,8.4403,8.4441,141400.0
2012-09-13 09:40:00,22.52,22.57,22.48,22.57,82500.0,8.4478,8.4666,8.4328,8.4666,82500.0
2012-09-13 09:45:00,22.56,22.59,22.52,22.55,162200.0,8.4628,8.4741,8.4478,8.4591,162200.0
2012-09-13 09:50:00,22.54,22.56,22.52,22.53,122300.0,8.4553,8.4628,8.4478,8.4516,122300.0
2012-09-13 09:55:00,22.53,22.57,22.52,22.56,108100.0,8.4516,8.4666,8.4478,8.4628,108100.0
2012-09-13 10:00:00,22.55,22.67,22.55,22.65,112500.0,8.4591,8.5041,8.4591,8.4966,112500.0
2012-09-13 10:05:00,22.65,22.65,22.61,22.61,32600.0,8.4966,8.4966,8.4816,8.4816,32600.0
2012-09-13 10:10:00,22.62,22.72,22.62,22.69,209700.0,8.4854,8.5229,8.4854,8.5116,209700.0
2012-09-13 10:15:00,22.69,22.74,22.68,22.71,139900.0,8.5116,8.5304,8.5079,8.5191,139900.0
2012-09-13 10:20:00,22.71,22.71,22.64,22.64,81800.0,8.5191,8.5191,8.4929,8.4929,81800.0
2012-09-13 10:25:00,22.64,22.66,22.61,22.62,47900.0,8.4929,8.5004,8.4816,8.4854,47900.0
2012-09-13 10:30:00,22.61,22.64,22.61,22.61,57100.0,8.4816,8.4929,8.4816,8.4816,57100.0
2012-09-13 10:35:00,22.62,22.63,22.6,22.6,46400.0,8.4854,8.4891,8.4778,8.4778,46400.0
2012-09-13 10:40:00,22.6,22.67,22.6,22.65,56700.0,8.4778,8.5041,8.4778,8.4966,56700.0
2012-09-13 10:45:00,22.65,22.69,22.64,22.69,90600.0,8.4966,8.5116,8.4929,8.5116,90600.0
2012-09-13 10:50:00,22.68,22.69,22.67,22.67,30300.0,8.5079,8.5116,8.5041,8.5041,30300.0
2012-09-13 10:55:00,22.68,22.69,22.66,22.69,36600.0,8.5079,8.5116,8.5004,8.5116,36600.0
2012-09-13 11:00:00,22.68,22.76,22.68,22.76,74000.0,8.5079,8.5379,8.5079,8.5379,74000.0
2012-09-13 11:05:00,22.76,22.84,22.76,22.81,188900.0,8.5379,8.5679,8.5379,8.5566,188900.0
2012-09-13 11:10:00,22.81,22.82,22.79,22.79,67700.0,8.5566,8.5604,8.5491,8.5491,67700.0
2012-09-13 11:15:00,22.79,22.8,22.78,22.79,64700.0,8.5491,8.5529,8.5454,8.5491,64700.0
2012-09-13 11:20:00,22.79,22.8,22.74,22.75,113400.0,8.5491,8.5529,8.5304,8.5341,113400.0
2012-09-13 11:25:00,22.74,22.75,22.71,22.73,189400.0,8.5304,8.5341,8.5191,8.5266,189400.0
2012-09-13 11:30:00,22.72,22.73,22.69,22.69,223600.0,8.5229,8.5266,8.5116,8.5116,223600.0
2012-09-13 11:35:00,22.68,22.69,22.66,22.68,98000.0,8.5079,8.5116,8.5004,8.5079,98000.0
2012-09-13 11:40:00,22.67,22.69,22.67,22.69,76400.0,8.5041,8.5116,8.5041,8.5116,76400.0
2012-09-13 11:45:00,22.69,22.73,22.69,22.72,78400.0,8.5116,8.5266,8.5116,8.5229,78400.0
2012-09-13 11:50:00,22.73,22.74,22.69,22.7,94900.0,8.5266,8.5304,8.5116,8.5154,94900.0
2012-09-13 11:55:00,22.7,22.72,22.7,22.71,55800.0,8.5154,8.5229,8.5154,8.5191,55800.0
2012-09-13 12:00:00,22.72,22.72,22.7,22.71,41600.0,8.5229,8.5229,8.5154,8.5191,41600.0
2012-09-13 12:05:00,22.71,22.74,22.71,22.73,68600.0,8.5191,8.5304,8.5191,8.5266,68600.0
2012-09-13 12:10:00,22.73,22.75,22.7,22.7,80600.0,8.5266,8.5341,8.5154,8.5154,80600.0
2012-09-13 12:15:00,22.69,22.71,22.67,22.69,95000.0,8.5116,8.5191,8.5041,8.5116,95000.0
2012-09-13 12:20:00,22.69,22.74,22.68,22.7,82600.0,8.5116,8.5304,8.5079,8.5154,82600.0
2012-09-13 12:25:00,22.69,22.71,22.67,22.7,39100.0,8.5116,8.5191,8.5041,8.5154,39100.0
2012-09-13 12:30:00,22.71,22.94,22.68,22.86,515300.0,8.5191,8.6054,8.5079,8.5754,515300.0
2012-09-13 12:35:00,22.86,22.87,22.75,22.85,260500.0,8.5754,8.5791,8.5341,8.5716,260500.0
2012-09-13 12:40:00,22.84,22.92,22.8,22.91,359400.0,8.5679,8.5979,8.5529,8.5941,359400.0
2012-09-13 12:45:00,22.91,22.94,22.88,22.93,342000.0,8.5941,8.6054,8.5829,8.6016,342000.0
2012-09-13 12:50:00,22.93,22.96,22.88,22.89,172000.0,8.6016,8.6129,8.5829,8.5866,172000.0
2012-09-13 12:55:00,22.9,22.96,22.89,22.96,193400.0,8.5904,8.6129,8.5866,8.6129,193400.0
2012-09-13 13:00:00,22.95,23.06,22.95,23.05,399300.0,8.6091,8.6504,8.6091,8.6467,399300.0
2012-09-13 13:05:00,23.05,23.1,23.03,23.05,381800.0,8.6467,8.6654,8.6392,8.6467,381800.0
2012-09-13 13:10:00,23.06,23.08,23.03,23.03,306600.0,8.6504,8.6579,8.6392,8.6392,306600.0
2012-09-13 13:15:00,23.02,23.09,23.02,23.09,343300.0,8.6354,8.6617,8.6354,8.6617,343300.0
2012-09-13 13:20:00,23.08,23.14,23.06,23.13,205300.0,8.6579,8.6804,8.6504,8.6767,205300.0
2012-09-13 13:25:00,23.13,23.2,23.12,23.18,221900.0,8.6767,8.7029,8.6729,8.6954,221900.0
2012-09-13 13:30:00,23.19,23.33,23.19,23.26,404100.0,8.6992,8.7517,8.6992,8.7254,404100.0
2012-09-13 13:35:00,23.26,23.27,23.2,23.24,373900.0,8.7254,8.7292,8.7029,8.7179,373900.0
2012-09-13 13:40:00,23.24,23.26,23.23,23.24,335500.0,8.7179,8.7254,8.7142,8.7179,335500.0
2012-09-13 13:45:00,23.24,23.32,23.23,23.28,200800.0,8.7179,8.7479,8.7142,8.7329,200800.0
2012-09-13 13:50:00,23.27,23.29,23.2,23.2,132200.0,8.7292,8.7367,8.7029,8.7029,132200.0
2012-09-13 13:55:00,23.21,23.21,23.15,23.16,103400.0,8.7067,8.7067,8.6842,8.6879,103400.0
2012-09-13 14:00:00,23.16,23.25,23.09,23.25,311200.0,8.6879,8.7217,8.6617,8.7217,311200.0
2012-09-13 14:05:00,23.25,23.29,23.24,23.29,161700.0,8.7217,8.7367,8.7179,8.7367,161700.0
2012-09-13 14:10:00,23.28,23.33,23.27,23.33,340200.0,8.7329,8.7517,8.7292,8.7517,340200.0
2012-09-13 14:15:00,23.32,23.39,23.31,23.38,347900.0,8.7479,8.7742,8.7442,8.7704,347900.0
2012-09-13 14:20:00,23.39,23.39,23.33,23.34,190600.0,8.7742,8.7742,8.7517,8.7554,190600.0
2012-09-13 14:25:00,23.34,23.46,23.34,23.45,361900.0,8.7554,8.8005,8.7554,8.7967,361900.0
2012-09-13 14:30:00,23.45,23.45,23.31,23.31,214700.0,8.7967,8.7967,8.7442,8.7442,214700.0
2012-09-13 14:35:00,23.31,23.37,23.3,23.36,274100.0,8.7442,8.7667,8.7404,8.7629,274100.0
2012-09-13 14:40:00,23.36,23.44,23.36,23.43,212100.0,8.7629,8.793,8.7629,8.7892,212100.0
2012-09-13 14:45:00,23.43,23.46,23.41,23.45,231000.0,8.7892,8.8005,8.7817,8.7967,231000.0
2012-09-13 14:50:00,23.45,23.45,23.32,23.36,201900.0,8.7967,8.7967,8.7479,8.7629,201900.0
2012-09-13 14:55:00,23.36,23.38,23.29,23.33,256100.0,8.7629,8.7704,8.7367,8.7517,256100.0
2012-09-13 15:00:00,23.33,23.49,23.33,23.46,931500.0,8.7517,8.8117,8.7517,8.8005,931500.0
2012-09-13 15:05:00,23.47,23.56,23.46,23.56,435400.0,8.8042,8.838,8.8005,8.838,435400.0
2012-09-13 15:10:00,23.56,23.66,23.55,23.63,377600.0,8.838,8.8755,8.8342,8.8642,377600.0
2012-09-13 15:15:00,23.63,23.63,23.49,23.5,348500.0,8.8642,8.8642,8.8117,8.8155,348500.0
2012-09-13 15:20:00,23.5,23.55,23.49,23.54,365900.0,8.8155,8.8342,8.8117,8.8305,365900.0
2012-09-13 15:25:00,23.55,23.61,23.55,23.59,307300.0,8.8342,8.8567,8.8342,8.8492,307300.0
2012-09-13 15:30:00,23.59,23.6,23.52,23.53,517800.0,8.8492,8.853,8.823,8.8267,517800.0
2012-09-13 15:35:00,23.53,23.64,23.53,23.63,405900.0,8.8267,8.868,8.8267,8.8642,405900.0
2012-09-13 15:40:00,23.63,23.64,23.6,23.6,335600.0,8.8642,8.868,8.853,8.853,335600.0
2012-09-13 15:45:00,23.6,23.6,23.52,23.57,648300.0,8.853,8.853,8.823,8.8417,648300.0
2012-09-13 15:50:00,23.57,23.58,23.53,23.54,541200.0,8.8417,8.8455,8.8267,8.8305,541200.0
2012-09-13 15:55:00,23.53,23.56,23.52,23.55,650900.0,8.8267,8.838,8.823,8.8342,650900.0
2012-09-14 09:30:00,23.81,24.0,23.8,23.98,754600.0,8.9318,9.003,8.928,8.9955,754600.0
2012-09-14 09:35:00,23.98,24.37,23.98,24.31,1352200.0,8.9955,9.1418,8.9955,9.1193,1352200.0
2012-09-14 09:40:00,24.31,24.5,24.3,24.46,1135200.0,9.1193,9.1906,9.1156,9.1756,1135200.0
2012-09-14 09:45:00,24.46,24.63,24.41,24.57,1924700.0,9.1756,9.2394,9.1568,9.2168,1924700.0
2012-09-14 09:50:00,24.58,24.71,24.54,24.7,1024700.0,9.2206,9.2694,9.2056,9.2656,1024700.0
2012-09-14 09:55:00,24.71,24.73,24.64,24.71,942100.0,9.2694,9.2769,9.2431,9.2694,942100.0
2012-09-14 10:00:00,24.69,24.83,24.69,24.77,1314300.0,9.2619,9.3144,9.2619,9.2919,1314300.0
2012-09-14 10:05:00,24.77,24.82,24.73,24.74,787400.0,9.2919,9.3106,9.2769,9.2806,787400.0
2012-09-14 10:10:00,24.74,24.78,24.71,24.76,521300.0,9.2806,9.2956,9.2694,9.2881,521300.0
2012-09-14 10:15:00,24.77,24.78,24.72,24.77,608600.0,9.2919,9.2956,9.2731,9.2919,608600.0
2012-09-14 10:20:00,24.77,24.82,24.76,24.77,528400.0,9.2919,9.3106,9.2881,9.2919,528400.0
2012-09-14 10:25:00,24.77,24.79,24.64,24.64,560900.0,9.2919,9.2994,9.2431,9.2431,560900.0
2012-09-14 10:30:00,24.64,24.65,24.49,24.5,799700.0,9.2431,9.2469,9.1868,9.1906,799700.0
2012-09-14 10:35:00,24.5,24.5,24.31,24.31,668700.0,9.1906,9.1906,9.1193,9.1193,668700.0
2012-09-14 10:40:00,24.31,24.38,24.3,24.3,581600.0,9.1193,9.1456,9.1156,9.1156,581600.0
2012-09-14 10:45:00,24.3,24.46,24.27,24.46,416200.0,9.1156,9.1756,9.1043,9.1756,416200.0
2012-09-14 10:50:00,24.46,24.5,24.4,24.47,420900.0,9.1756,9.1906,9.1531,9.1793,420900.0
2012-09-14 10:55:00,24.47,24.47,24.35,24.36,354300.0,9.1793,9.1793,9.1343,9.1381,354300.0
2012-09-14 11:00:00,24.36,24.4,24.31,24.33,222100.0,9.1381,9.1531,9.1193,9.1268,222100.0
2012-09-14 11:05:00,24.33,24.42,24.3,24.41,377600.0,9.1268,9.1606,9.1156,9.1568,377600.0
2012-09-14 11:10:00,24.41,24.46,24.41,24.42,253000.0,9.1568,9.1756,9.1568,9.1606,253000.0
2012-09-14 11:15:00,24.42,24.43,24.3,24.31,238300.0,9.1606,9.1643,9.1156,9.1193,238300.0
2012-09-14 11:20:00,24.31,24.42,24.3,24.41,258800.0,9.1193,9.1606,9.1156,9.1568,258800.0
2012-09-14 11:25:00,24.41,24.43,24.38,24.4,374800.0,9.1568,9.1643,9.1456,9.1531,374800.0
2012-09-14 11:30:00,24.4,24.42,24.35,24.4,409300.0,9.1531,9.1606,9.1343,9.1531,409300.0
2012-09-14 11:35:00,24.4,24.41,24.33,24.35,626000.0,9.1531,9.1568,9.1268,9.1343,626000.0
2012-09-14 11:40:00,24.35,24.37,24.34,24.37,307600.0,9.1343,9.1418,9.1306,9.1418,307600.0
2012-09-14 11:45:00,24.36,24.42,24.35,24.37,313900.0,9.1381,9.1606,9.1343,9.1418,313900.0
2012-09-14 11:50:00,24.37,24.38,24.33,24.35,124300.0,9.1418,9.1456,9.1268,9.1343,124300.0
2012-09-14 11:55:00,24.35,24.37,24.22,24.24,291400.0,9.1343,9.1418,9.0856,9.0931,291400.0
2012-09-14 12:00:00,24.24,24.24,24.12,24.19,377200.0,9.0931,9.0931,9.048,9.0743,377200.0
2012-09-14 12:05:00,24.19,24.23,24.18,24.22,379100.0,9.0743,9.0893,9.0705,9.0856,379100.0
2012-09-14 12:10:00,24.22,24.23,24.16,24.17,124200.0,9.0856,9.0893,9.063,9.0668,124200.0
2012-09-14 12:15:00,24.16,24.21,24.15,24.2,126500.0,9.063,9.0818,9.0593,9.0781,126500.0
2012-09-14 12:20:00,24.21,24.28,24.21,24.26,150400.0,9.0818,9.1081,9.0818,9.1006,150400.0
2012-09-14 12:25:00,24.26,24.31,24.24,24.29,89500.0,9.1006,9.1193,9.0931,9.1118,89500.0
2012-09-14 12:30:00,24.29,24.35,24.29,24.34,139000.0,9.1118,9.1343,9.1118,9.1306,139000.0
2012-09-14 12:35:00,24.34,24.35,24.3,24.33,117100.0,9.1306,9.1343,9.1156,9.1268,117100.0
2012-09-14 12:40:00,24.33,24.34,24.29,24.31,112200.0,9.1268,9.1306,9.1118,9.1193,112200.0
2012-09-14 12:45:00,24.31,24.34,24.29,24.34,113100.0,9.1193,9.1306,9.1118,9.1306,113100.0
2012-09-14 12:50:00,24.34,24.37,24.34,24.36,137000.0,9.1306,9.1418,9.1306,9.1381,137000.0
2012-09-14 12:55:00,24.35,24.37,24.3,24.3,102000.0,9.1343,9.1418,9.1156,9.1156,102000.0
2012-09-14 13:00:00,24.3,24.3,24.25,24.27,176900.0,9.1156,9.1156,9.0968,9.1043,176900.0
2012-09-14 13:05:00,24.28,24.29,24.26,24.27,73700.0,9.1081,9.1118,9.1006,9.1043,73700.0
2012-09-14 13:10:00,24.27,24.3,24.25,24.26,97400.0,9.1043,9.1156,9.0968,9.1006,97400.0
2012-09-14 13:15:00,24.26,24.26,24.16,24.16,111900.0,9.1006,9.1006,9.063,9.063,111900.0
2012-09-14 13:20:00,24.17,24.17,24.13,24.13,79100.0,9.0668,9.0668,9.0518,9.0518,79100.0
2012-09-14 13:25:00,24.13,24.13,24.02,24.02,223100.0,9.0518,9.0518,9.0105,9.0105,223100.0
2012-09-14 13:30:00,24.02,24.08,24.0,24.06,335400.0,9.0105,9.033,9.003,9.0255,335400.0
2012-09-14 13:35:00,24.07,24.11,24.02,24.1,189600.0,9.0293,9.0443,9.0105,9.0405,189600.0
2012-09-14 13:40:00,24.1,24.16,24.09,24.13,169800.0,9.0405,9.063,9.0368,9.0518,169800.0
2012-09-14 13:45:00,24.14,24.17,24.12,24.14,221500.0,9.0555,9.0668,9.048,9.0555,221500.0
2012-09-14 13:50:00,24.15,24.17,24.08,24.13,160400.0,9.0593,9.0668,9.033,9.0518,160400.0
2012-09-14 13:55:00,24.14,24.23,24.14,24.21,197400.0,9.0555,9.0893,9.0555,9.0818,197400.0
2012-09-14 14:00:00,24.22,24.29,24.21,24.29,119700.0,9.0856,9.1118,9.0818,9.1118,119700.0
2012-09-14 14:05:00,24.29,24.29,24.2,24.21,100300.0,9.1118,9.1118,9.0781,9.0818,100300.0
2012-09-14 14:10:00,24.21,24.23,24.15,24.19,106100.0,9.0818,9.0893,9.0593,9.0743,106100.0
2012-09-14 14:15:00,24.19,24.21,24.18,24.2,158000.0,9.0743,9.0818,9.0705,9.0781,158000.0
2012-09-14 14:20:00,24.2,24.25,24.19,24.22,116900.0,9.0781,9.0968,9.0743,9.0856,116900.0
2012-09-14 14:25:00,24.23,24.24,24.21,24.23,60000.0,9.0893,9.0931,9.0818,9.0893,60000.0
2012-09-14 14:30:00,24.23,24.26,24.21,24.24,162800.0,9.0893,9.1006,9.0818,9.0931,162800.0
2012-09-14 14:35:00,24.24,24.26,24.22,24.23,186100.0,9.0931,9.1006,9.0856,9.0893,186100.0
2012-09-14 14:40:00,24.23,24.25,24.21,24.24,92700.0,9.0893,9.0968,9.0818,9.0931,92700.0
2012-09-14 14:45:00,24.25,24.26,24.22,24.26,195100.0,9.0968,9.1006,9.0856,9.1006,195100.0
2012-09-14 14:50:00,24.25,24.28,24.21,24.22,231600.0,9.0968,9.1081,9.0818,9.0856,231600.0
2012-09-14 14:55:00,24.23,24.24,24.21,24.23,122300.0,9.0893,9.0931,9.0818,9.0893,122300.0
2012-09-14 15:00:00,24.23,24.24,24.21,24.23,146600.0,9.0893,9.0931,9.0818,9.0893,146600.0
2012-09-14 15:05:00,24.23,24.26,24.21,24.23,122900.0,9.0893,9.1006,9.0818,9.0893,122900.0
2012-09-14 15:10:00,24.23,24.24,24.19,24.2,100500.0,9.0893,9.0931,9.0743,9.0781,100500.0
2012-09-14 15:15:00,24.19,24.21,24.1,24.12,142400.0,9.0743,9.0818,9.0405,9.048,142400.0
2012-09-14 15:20:00,24.11,24.12,24.0,24.0,213000.0,9.0443,9.048,9.003,9.003,213000.0
2012-09-14 15:25:00,24.0,24.03,23.97,24.03,192600.0,9.003,9.0143,8.9918,9.0143,192600.0
2012-09-14 15:30:00,24.03,24.08,24.02,24.07,162800.0,9.0143,9.033,9.0105,9.0293,162800.0
2012-09-14 15:35:00,24.08,24.16,24.07,24.14,228200.0,9.033,9.063,9.0293,9.0555,228200.0
2012-09-14 15:40:00,24.14,24.16,24.09,24.11,527500.0,9.0555,9.063,9.0368,9.0443,527500.0
2012-09-14 15:45:00,24.11,24.11,24.05,24.08,359400.0,9.0443,9.0443,9.0218,9.033,359400.0
2012-09-14 15:50:00,24.07,24.12,24.07,24.11,350800.0,9.0293,9.048,9.0293,9.0443,350800.0
2012-09-14 15:55:00,24.11,24.19,24.1,24.19,680500.0,9.0443,9.0743,9.0405,9.0743,680500.0
2012-09-17 09:30:00,24.05,24.09,23.87,24.04,278200.0,9.0218,9.0368,8.9543,9.018,278200.0
2012-09-17 09:35:00,24.04,24.04,23.95,23.98,203600.0,9.018,9.018,8.9843,8.9955,203600.0
2012-09-17 09:40:00,23.98,24.1,23.98,24.0,153300.0,8.9955,9.0405,8.9955,9.003,153300.0
2012-09-17 09:45:00,24.02,24.03,23.89,23.9,133100.0,9.0105,9.0143,8.9618,8.9655,133100.0
2012-09-17 09:50:00,23.9,23.93,23.89,23.92,191600.0,8.9655,8.9768,8.9618,8.973,191600.0
2012-09-17 09:55:00,23.91,23.95,23.88,23.94,172700.0,8.9693,8.9843,8.958,8.9805,172700.0
2012-09-17 10:00:00,23.94,23.95,23.85,23.87,173400.0,8.9805,8.9843,8.9468,8.9543,173400.0
2012-09-17 10:05:00,23.86,23.87,23.8,23.82,184500.0,8.9505,8.9543,8.928,8.9355,184500.0
2012-09-17 10:10:00,23.82,23.95,23.81,23.93,204900.0,8.9355,8.9843,8.9318,8.9768,204900.0
2012-09-17 10:15:00,23.93,24.0,23.93,24.0,162800.0,8.9768,9.003,8.9768,9.003,162800.0
2012-09-17 10:20:00,24.0,24.06,24.0,24.04,138500.0,9.003,9.0255,9.003,9.018,138500.0
2012-09-17 10:25:00,24.04,24.09,24.04,24.08,139700.0,9.018,9.0368,9.018,9.033,139700.0
2012-09-17 10:30:00,24.08,24.1,24.06,24.1,181800.0,9.033,9.0405,9.0255,9.0405,181800.0
2012-09-17 10:35:00,24.1,24.1,24.0,24.0,161400.0,9.0405,9.0405,9.003,9.003,161400.0
2012-09-17 10:40:00,24.0,24.16,24.0,24.15,108100.0,9.003,9.063,9.003,9.0593,108100.0
2012-09-17 10:45:00,24.15,24.29,24.14,24.28,367900.0,9.0593,9.1118,9.0555,9.1081,367900.0
2012-09-17 10:50:00,24.28,24.32,24.22,24.31,315900.0,9.1081,9.1231,9.0856,9.1193,315900.0
2012-09-17 10:55:00,24.3,24.35,24.29,24.35,116300.0,9.1156,9.1343,9.1118,9.1343,116300.0
2012-09-17 11:00:00,24.34,24.4,24.33,24.35,140400.0,9.1306,9.1531,9.1268,9.1343,140400.0
2012-09-17 11:05:00,24.35,24.36,24.26,24.26,153700.0,9.1343,9.1381,9.1006,9.1006,153700.0
2012-09-17 11:10:00,24.26,24.3,24.25,24.27,141600.0,9.1006,9.1156,9.0968,9.1043,141600.0
2012-09-17 11:15:00,24.26,24.28,24.26,24.26,74300.0,9.1006,9.1081,9.1006,9.1006,74300.0
2012-09-17 11:20:00,24.26,24.29,24.23,24.24,79200.0,9.1006,9.1118,9.0893,9.0931,79200.0
2012-09-17 11:25:00,24.23,24.23,24.2,24.21,231800.0,9.0893,9.0893,9.0781,9.0818,231800.0
2012-09-17 11:30:00,24.21,24.24,24.2,24.22,149500.0,9.0818,9.0931,9.0781,9.0856,149500.0
2012-09-17 11:35:00,24.21,24.22,24.16,24.16,104700.0,9.0818,9.0856,9.063,9.063,104700.0
2012-09-17 11:40:00,24.17,24.25,24.16,24.22,100800.0,9.0668,9.0968,9.063,9.0856,100800.0
2012-09-17 11:45:00,24.22,24.26,24.21,24.24,34500.0,9.0856,9.1006,9.0818,9.0931,34500.0
2012-09-17 11:50:00,24.24,24.28,24.23,24.23,77600.0,9.0931,9.1081,9.0893,9.0893,77600.0
2012-09-17 11:55:00,24.23,24.24,24.22,24.23,29300.0,9.0893,9.0931,9.0856,9.0893,29300.0
2012-09-17 12:00:00,24.23,24.24,24.21,24.22,55100.0,9.0893,9.0931,9.0818,9.0856,55100.0
2012-09-17 12:05:00,24.22,24.23,24.19,24.2,37000.0,9.0856,9.0893,9.0743,9.0781,37000.0
2012-09-17 12:10:00,24.19,24.21,24.16,24.21,65800.0,9.0743,9.0818,9.063,9.0818,65800.0
2012-09-17 12:15:00,24.21,24.23,24.2,24.23,36100.0,9.0818,9.0893,9.0781,9.0893,36100.0
2012-09-17 12:20:00,24.23,24.25,24.22,24.24,41000.0,9.0893,9.0968,9.0856,9.0931,41000.0
2012-09-17 12:25:00,24.24,24.37,24.24,24.36,194700.0,9.0931,9.1418,9.0931,9.1381,194700.0
2012-09-17 12:30:00,24.37,24.37,24.29,24.29,64400.0,9.1418,9.1418,9.1118,9.1118,64400.0
2012-09-17 12:35:00,24.29,24.3,24.27,24.28,33100.0,9.1118,9.1156,9.1043,9.1081,33100.0
2012-09-17 12:40:00,24.28,24.32,24.27,24.28,51500.0,9.1081,9.1231,9.1043,9.1081,51500.0
2012-09-17 12:45:00,24.28,24.3,24.27,24.29,25900.0,9.1081,9.1156,9.1043,9.1118,25900.0
2012-09-17 12:50:00,24.29,24.29,24.25,24.28,115000.0,9.1118,9.1118,9.0968,9.1081,115000.0
2012-09-17 12:55:00,24.27,24.28,24.27,24.28,115700.0,9.1043,9.1081,9.1043,9.1081,115700.0
2012-09-17 13:00:00,24.28,24.28,24.26,24.26,42500.0,9.1081,9.1081,9.1006,9.1006,42500.0
2012-09-17 13:05:00,24.26,24.28,24.25,24.25,96900.0,9.1006,9.1081,9.0968,9.0968,96900.0
2012-09-17 13:10:00,24.25,24.29,24.25,24.26,81200.0,9.0968,9.1118,9.0968,9.1006,81200.0
2012-09-17 13:15:00,24.26,24.26,24.24,24.24,26700.0,9.1006,9.1006,9.0931,9.0931,26700.0
2012-09-17 13:20:00,24.25,24.28,24.24,24.28,56700.0,9.0968,9.1081,9.0931,9.1081,56700.0
2012-09-17 13:25:00,24.28,24.29,24.24,24.25,123800.0,9.1081,9.1118,9.0931,9.0968,123800.0
2012-09-17 13:30:00,24.25,24.26,24.23,24.24,79400.0,9.0968,9.1006,9.0893,9.0931,79400.0
2012-09-17 13:35:00,24.24,24.24,24.23,24.23,42000.0,9.0931,9.0931,9.0893,9.0893,42000.0
2012-09-17 13:40:00,24.23,24.25,24.21,24.22,94300.0,9.0893,9.0968,9.0818,9.0856,94300.0
2012-09-17 13:45:00,24.22,24.25,24.21,24.24,156400.0,9.0856,9.0968,9.0818,9.0931,156400.0
2012-09-17 13:50:00,24.23,24.25,24.21,24.22,175400.0,9.0893,9.0968,9.0818,9.0856,175400.0
2012-09-17 13:55:00,24.23,24.23,24.13,24.13,248500.0,9.0893,9.0893,9.0518,9.0518,248500.0
2012-09-17 14:00:00,24.12,24.13,24.03,24.05,152500.0,9.048,9.0518,9.0143,9.0218,152500.0
2012-09-17 14:05:00,24.05,24.05,24.0,24.04,182200.0,9.0218,9.0218,9.003,9.018,182200.0
2012-09-17 14:10:00,24.05,24.05,24.0,24.02,260200.0,9.0218,9.0218,9.003,9.0105,260200.0
2012-09-17 14:15:00,24.01,24.04,23.97,24.03,276300.0,9.0068,9.018,8.9918,9.0143,276300.0
2012-09-17 14:20:00,24.02,24.12,24.02,24.08,163000.0,9.0105,9.048,9.0105,9.033,163000.0
2012-09-17 14:25:00,24.09,24.13,24.08,24.13,86200.0,9.0368,9.0518,9.033,9.0518,86200.0
2012-09-17 14:30:00,24.13,24.14,23.99,24.0,244100.0,9.0518,9.0555,8.9993,9.003,244100.0
2012-09-17 14:35:00,24.0,24.02,23.97,24.01,137900.0,9.003,9.0105,8.9918,9.0068,137900.0
2012-09-17 14:40:00,24.0,24.01,23.96,23.98,249400.0,9.003,9.0068,8.988,8.9955,249400.0
2012-09-17 14:45:00,23.99,24.03,23.98,24.01,124800.0,8.9993,9.0143,8.9955,9.0068,124800.0
2012-09-17 14:50:00,24.01,24.02,23.97,23.99,69000.0,9.0068,9.0105,8.9918,8.9993,69000.0
2012-09-17 14:55:00,23.98,23.99,23.94,23.95,165800.0,8.9955,8.9993,8.9805,8.9843,165800.0
2012-09-17 15:00:00,23.94,23.96,23.92,23.92,83800.0,8.9805,8.988,8.973,8.973,83800.0
2012-09-17 15:05:00,23.92,23.93,23.9,23.92,170400.0,8.973,8.9768,8.9655,8.973,170400.0
2012-09-17 15:10:00,23.92,23.95,23.91,23.92,115700.0,8.973,8.9843,8.9693,8.973,115700.0
2012-09-17 15:15:00,23.92,23.92,23.85,23.85,385000.0,8.973,8.973,8.9468,8.9468,385000.0
2012-09-17 15:20:00,23.85,23.89,23.81,23.81,454800.0,8.9468,8.9618,8.9318,8.9318,454800.0
2012-09-17 15:25:00,23.81,23.81,23.74,23.74,355000.0,8.9318,8.9318,8.9055,8.9055,355000.0
2012-09-17 15:30:00,23.75,23.84,23.73,23.83,223500.0,8.9092,8.943,8.9017,8.9393,223500.0
2012-09-17 15:35:00,23.83,23.85,23.81,23.85,312400.0,8.9393,8.9468,8.9318,8.9468,312400.0
2012-09-17 15:40:00,23.85,23.88,23.83,23.85,176400.0,8.9468,8.958,8.9393,8.9468,176400.0
2012-09-17 15:45:00,23.86,23.91,23.84,23.84,305600.0,8.9505,8.9693,8.943,8.943,305600.0
2012-09-17 15:50:00,23.85,23.85,23.81,23.84,293700.0,8.9468,8.9468,8.9318,8.943,293700.0
2012-09-17 15:55:00,23.84,23.87,23.83,23.85,303900.0,8.943,8.9543,8.9393,8.9468,303900.0
2012-09-18 09:30:00,23.88,23.92,23.7,23.71,414300.0,8.958,8.973,8.8905,8.8942,414300.0
2012-09-18 09:35:00,23.71,23.8,23.66,23.78,257000.0,8.8942,8.928,8.8755,8.9205,257000.0
2012-09-18 09:40:00,23.78,23.91,23.77,23.8,250600.0,8.9205,8.9693,8.9167,8.928,250600.0
2012-09-18 09:45:00,23.81,23.84,23.68,23.73,291500.0,8.9318,8.943,8.883,8.9017,291500.0
2012-09-18 09:50:00,23.72,23.84,23.7,23.77,193600.0,8.898,8.943,8.8905,8.9167,193600.0
2012-09-18 09:55:00,23.78,23.85,23.78,23.8,154600.0,8.9205,8.9468,8.9205,8.928,154600.0
2012-09-18 10:00:00,23.8,23.9,23.79,23.8,146300.0,8.928,8.9655,8.9242,8.928,146300.0
2012-09-18 10:05:00,23.79,23.83,23.75,23.77,98200.0,8.9242,8.9393,8.9092,8.9167,98200.0
2012-09-18 10:10:00,23.77,23.79,23.73,23.75,185800.0,8.9167,8.9242,8.9017,8.9092,185800.0
2012-09-18 10:15:00,23.74,23.75,23.67,23.71,228500.0,8.9055,8.9092,8.8792,8.8942,228500.0
2012-09-18 10:20:00,23.71,23.78,23.71,23.72,160500.0,8.8942,8.9205,8.8942,8.898,160500.0
2012-09-18 10:25:00,23.72,23.79,23.68,23.77,125600.0,8.898,8.9242,8.883,8.9167,125600.0
2012-09-18 10:30:00,23.78,23.81,23.76,23.8,56200.0,8.9205,8.9318,8.913,8.928,56200.0
2012-09-18 10:35:00,23.79,23.85,23.79,23.8,109300.0,8.9242,8.9468,8.9242,8.928,109300.0
2012-09-18 10:40:00,23.8,23.88,23.78,23.87,126100.0,8.928,8.958,8.9205,8.9543,126100.0
2012-09-18 10:45:00,23.87,23.89,23.82,23.88,188000.0,8.9543,8.9618,8.9355,8.958,188000.0
2012-09-18 10:50:00,23.87,23.89,23.8,23.88,320400.0,8.9543,8.9618,8.928,8.958,320400.0
2012-09-18 10:55:00,23.88,23.93,23.85,23.92,169700.0,8.958,8.9768,8.9468,8.973,169700.0
2012-09-18 11:00:00,23.93,23.96,23.91,23.94,103000.0,8.9768,8.988,8.9693,8.9805,103000.0
2012-09-18 11:05:00,23.93,23.94,23.89,23.93,136300.0,8.9768,8.9805,8.9618,8.9768,136300.0
2012-09-18 11:10:00,23.93,24.0,23.92,23.99,140400.0,8.9768,9.003,8.973,8.9993,140400.0
2012-09-18 11:15:00,23.99,24.05,23.98,24.04,124300.0,8.9993,9.0218,8.9955,9.018,124300.0
2012-09-18 11:20:00,24.03,24.04,23.99,24.02,167100.0,9.0143,9.018,8.9993,9.0105,167100.0
2012-09-18 11:25:00,24.02,24.05,24.01,24.01,38600.0,9.0105,9.0218,9.0068,9.0068,38600.0
2012-09-18 11:30:00,24.02,24.02,23.95,23.95,96300.0,9.0105,9.0105,8.9843,8.9843,96300.0
2012-09-18 11:35:00,23.95,23.96,23.91,23.91,28400.0,8.9843,8.988,8.9693,8.9693,28400.0
2012-09-18 11:40:00,23.9,23.95,23.89,23.95,126900.0,8.9655,8.9843,8.9618,8.9843,126900.0
2012-09-18 11:45:00,23.95,24.03,23.95,24.01,169400.0,8.9843,9.0143,8.9843,9.0068,169400.0
2012-09-18 11:50:00,24.01,24.01,23.93,23.93,51800.0,9.0068,9.0068,8.9768,8.9768,51800.0
2012-09-18 11:55:00,23.93,23.96,23.9,23.95,134300.0,8.9768,8.988,8.9655,8.9843,134300.0
2012-09-18 12:00:00,23.95,23.99,23.95,23.95,101800.0,8.9843,8.9993,8.9843,8.9843,101800.0
2012-09-18 12:05:00,23.95,23.97,23.94,23.94,14800.0,8.9843,8.9918,8.9805,8.9805,14800.0
2012-09-18 12:10:00,23.95,23.95,23.9,23.91,167600.0,8.9843,8.9843,8.9655,8.9693,167600.0
2012-09-18 12:15:00,23.92,23.93,23.88,23.89,161600.0,8.973,8.9768,8.958,8.9618,161600.0
2012-09-18 12:20:00,23.89,23.93,23.89,23.9,154900.0,8.9618,8.9768,8.9618,8.9655,154900.0
2012-09-18 12:25:00,23.9,23.94,23.89,23.93,217400.0,8.9655,8.9805,8.9618,8.9768,217400.0
2012-09-18 12:30:00,23.92,23.94,23.89,23.93,207400.0,8.973,8.9805,8.9618,8.9768,207400.0
2012-09-18 12:35:00,23.93,23.94,23.89,23.93,99600.0,8.9768,8.9805,8.9618,8.9768,99600.0
2012-09-18 12:40:00,23.93,23.96,23.92,23.95,56200.0,8.9768,8.988,8.973,8.9843,56200.0
2012-09-18 12:45:00,23.95,23.96,23.94,23.96,25800.0,8.9843,8.988,8.9805,8.988,25800.0
2012-09-18 12:50:00,23.96,23.98,23.95,23.97,152200.0,8.988,8.9955,8.9843,8.9918,152200.0
2012-09-18 12:55:00,23.98,23.99,23.95,23.95,62500.0,8.9955,8.9993,8.9843,8.9843,62500.0
2012-09-18 13:00:00,23.96,23.99,23.96,23.97,76200.0,8.988,8.9993,8.988,8.9918,76200.0
2012-09-18 13:05:00,23.98,23.98,23.91,23.93,114000.0,8.9955,8.9955,8.9693,8.9768,114000.0
2012-09-18 13:10:00,23.94,23.99,23.94,23.97,110500.0,8.9805,8.9993,8.9805,8.9918,110500.0
2012-09-18 13:15:00,23.98,24.02,23.95,23.97,171800.0,8.9955,9.0105,8.9843,8.9918,171800.0
2012-09-18 13:20:00,23.96,23.97,23.92,23.97,194400.0,8.988,8.9918,8.973,8.9918,194400.0
2012-09-18 13:25:00,23.96,23.97,23.91,23.92,98100.0,8.988,8.9918,8.9693,8.973,98100.0
2012-09-18 13:30:00,23.93,23.94,23.91,23.93,81100.0,8.9768,8.9805,8.9693,8.9768,81100.0
2012-09-18 13:35:00,23.92,23.94,23.85,23.85,123100.0,8.973,8.9805,8.9468,8.9468,123100.0
2012-09-18 13:40:00,23.86,23.87,23.85,23.87,49400.0,8.9505,8.9543,8.9468,8.9543,49400.0
2012-09-18 13:45:00,23.87,23.88,23.84,23.88,37200.0,8.9543,8.958,8.943,8.958,37200.0
2012-09-18 13:50:00,23.88,23.89,23.85,23.88,89800.0,8.958,8.9618,8.9468,8.958,89800.0
2012-09-18 13:55:00,23.88,23.89,23.83,23.84,86200.0,8.958,8.9618,8.9393,8.943,86200.0
2012-09-18 14:00:00,23.85,23.89,23.84,23.86,111100.0,8.9468,8.9618,8.943,8.9505,111100.0
2012-09-18 14:05:00,23.86,23.9,23.85,23.9,51900.0,8.9505,8.9655,8.9468,8.9655,51900.0
2012-09-18 14:10:00,23.89,23.91,23.86,23.87,84000.0,8.9618,8.9693,8.9505,8.9543,84000.0
2012-09-18 14:15:00,23.87,23.89,23.87,23.89,66000.0,8.9543,8.9618,8.9543,8.9618,66000.0
2012-09-18 14:20:00,23.89,23.9,23.86,23.9,37100.0,8.9618,8.9655,8.9505,8.9655,37100.0
2012-09-18 14:25:00,23.89,23.91,23.87,23.89,29600.0,8.9618,8.9693,8.9543,8.9618,29600.0
2012-09-18 14:30:00,23.89,23.9,23.88,23.88,38600.0,8.9618,8.9655,8.958,8.958,38600.0
2012-09-18 14:35:00,23.88,23.89,23.79,23.8,304600.0,8.958,8.9618,8.9242,8.928,304600.0
2012-09-18 14:40:00,23.8,23.81,23.76,23.76,371900.0,8.928,8.9318,8.913,8.913,371900.0
2012-09-18 14:45:00,23.76,23.77,23.73,23.75,268600.0,8.913,8.9167,8.9017,8.9092,268600.0
2012-09-18 14:50:00,23.74,23.76,23.72,23.72,138100.0,8.9055,8.913,8.898,8.898,138100.0
2012-09-18 14:55:00,23.72,23.73,23.66,23.68,169800.0,8.898,8.9017,8.8755,8.883,169800.0
2012-09-18 15:00:00,23.68,23.72,23.64,23.7,157900.0,8.883,8.898,8.868,8.8905,157900.0
2012-09-18 15:05:00,23.71,23.85,23.7,23.82,221100.0,8.8942,8.9468,8.8905,8.9355,221100.0
2012-09-18 15:10:00,23.82,23.89,23.81,23.82,271800.0,8.9355,8.9618,8.9318,8.9355,271800.0
2012-09-18 15:15:00,23.82,23.84,23.79,23.81,92000.0,8.9355,8.943,8.9242,8.9318,92000.0
2012-09-18 15:20:00,23.81,23.85,23.79,23.8,103100.0,8.9318,8.9468,8.9242,8.928,103100.0
2012-09-18 15:25:00,23.8,23.82,23.78,23.79,76000.0,8.928,8.9355,8.9205,8.9242,76000.0
2012-09-18 15:30:00,23.8,23.83,23.78,23.82,92000.0,8.928,8.9393,8.9205,8.9355,92000.0
2012-09-18 15:35:00,23.83,23.84,23.79,23.84,137100.0,8.9393,8.943,8.9242,8.943,137100.0
2012-09-18 15:40:00,23.84,23.88,23.81,23.84,214800.0,8.943,8.958,8.9318,8.943,214800.0
2012-09-18 15:45:00,23.85,23.89,23.83,23.88,242300.0,8.9468,8.9618,8.9393,8.958,242300.0
2012-09-18 15:50:00,23.87,23.91,23.83,23.84,532300.0,8.9543,8.9693,8.9393,8.943,532300.0
2012-09-18 15:55:00,23.83,23.87,23.8,23.87,489700.0,8.9393,8.9543,8.928,8.9543,489700.0
2012-09-19 09:30:00,23.71,23.77,23.65,23.77,280700.0,8.8942,8.9167,8.8717,8.9167,280700.0
2012-09-19 09:35:00,23.76,23.79,23.66,23.71,170100.0,8.913,8.9242,8.8755,8.8942,170100.0
2012-09-19 09:40:00,23.7,23.71,23.59,23.66,115000.0,8.8905,8.8942,8.8492,8.8755,115000.0
2012-09-19 09:45:00,23.66,23.68,23.64,23.65,132700.0,8.8755,8.883,8.868,8.8717,132700.0
2012-09-19 09:50:00,23.66,23.68,23.49,23.59,385000.0,8.8755,8.883,8.8117,8.8492,385000.0
2012-09-19 09:55:00,23.59,23.65,23.58,23.58,111200.0,8.8492,8.8717,8.8455,8.8455,111200.0
2012-09-19 10:00:00,23.59,23.83,23.59,23.82,159600.0,8.8492,8.9393,8.8492,8.9355,159600.0
2012-09-19 10:05:00,23.83,23.85,23.7,23.73,136700.0,8.9393,8.9468,8.8905,8.9017,136700.0
2012-09-19 10:10:00,23.74,23.8,23.73,23.77,197200.0,8.9055,8.928,8.9017,8.9167,197200.0
2012-09-19 10:15:00,23.77,23.79,23.71,23.76,99700.0,8.9167,8.9242,8.8942,8.913,99700.0
2012-09-19 10:20:00,23.76,23.8,23.73,23.8,102700.0,8.913,8.928,8.9017,8.928,102700.0
2012-09-19 10:25:00,23.8,23.8,23.77,23.78,77000.0,8.928,8.928,8.9167,8.9205,77000.0
2012-09-19 10:30:00,23.77,23.77,23.66,23.67,456400.0,8.9167,8.9167,8.8755,8.8792,456400.0
2012-09-19 10:35:00,23.67,23.8,23.67,23.8,144000.0,8.8792,8.928,8.8792,8.928,144000.0
2012-09-19 10:40:00,23.8,23.82,23.74,23.77,108700.0,8.928,8.9355,8.9055,8.9167,108700.0
2012-09-19 10:45:00,23.77,23.8,23.76,23.78,92400.0,8.9167,8.928,8.913,8.9205,92400.0
2012-09-19 10:50:00,23.77,23.8,23.76,23.77,60300.0,8.9167,8.928,8.913,8.9167,60300.0
2012-09-19 10:55:00,23.77,23.79,23.74,23.76,68500.0,8.9167,8.9242,8.9055,8.913,68500.0
2012-09-19 11:00:00,23.76,23.76,23.72,23.73,112600.0,8.913,8.913,8.898,8.9017,112600.0
2012-09-19 11:05:00,23.73,23.76,23.67,23.68,149800.0,8.9017,8.913,8.8792,8.883,149800.0
2012-09-19 11:10:00,23.67,23.7,23.66,23.69,115700.0,8.8792,8.8905,8.8755,8.8867,115700.0
2012-09-19 11:15:00,23.69,23.71,23.67,23.7,82100.0,8.8867,8.8942,8.8792,8.8905,82100.0
2012-09-19 11:20:00,23.7,23.76,23.68,23.74,90700.0,8.8905,8.913,8.883,8.9055,90700.0
2012-09-19 11:25:00,23.74,23.74,23.71,23.74,99800.0,8.9055,8.9055,8.8942,8.9055,99800.0
2012-09-19 11:30:00,23.73,23.74,23.69,23.69,38900.0,8.9017,8.9055,8.8867,8.8867,38900.0
2012-09-19 11:35:00,23.68,23.69,23.63,23.63,92100.0,8.883,8.8867,8.8642,8.8642,92100.0
2012-09-19 11:40:00,23.64,23.66,23.63,23.65,104500.0,8.868,8.8755,8.8642,8.8717,104500.0
2012-09-19 11:45:00,23.65,23.68,23.64,23.67,154100.0,8.8717,8.883,8.868,8.8792,154100.0
2012-09-19 11:50:00,23.66,23.71,23.66,23.69,56200.0,8.8755,8.8942,8.8755,8.8867,56200.0
2012-09-19 11:55:00,23.69,23.69,23.65,23.67,47700.0,8.8867,8.8867,8.8717,8.8792,47700.0
2012-09-19 12:00:00,23.67,23.68,23.63,23.64,137400.0,8.8792,8.883,8.8642,8.868,137400.0
2012-09-19 12:05:00,23.64,23.66,23.61,23.61,292800.0,8.868,8.8755,8.8567,8.8567,292800.0
2012-09-19 12:10:00,23.62,23.63,23.6,23.62,34800.0,8.8605,8.8642,8.853,8.8605,34800.0
2012-09-19 12:15:00,23.62,23.62,23.56,23.57,75800.0,8.8605,8.8605,8.838,8.8417,75800.0
2012-09-19 12:20:00,23.57,23.6,23.57,23.59,63900.0,8.8417,8.853,8.8417,8.8492,63900.0
2012-09-19 12:25:00,23.58,23.6,23.55,23.56,152500.0,8.8455,8.853,8.8342,8.838,152500.0
2012-09-19 12:30:00,23.56,23.58,23.52,23.57,299600.0,8.838,8.8455,8.823,8.8417,299600.0
2012-09-19 12:35:00,23.58,23.59,23.54,23.57,159600.0,8.8455,8.8492,8.8305,8.8417,159600.0
2012-09-19 12:40:00,23.57,23.6,23.55,23.6,111300.0,8.8417,8.853,8.8342,8.853,111300.0
2012-09-19 12:45:00,23.59,23.62,23.58,23.6,171800.0,8.8492,8.8605,8.8455,8.853,171800.0
2012-09-19 12:50:00,23.6,23.64,23.59,23.61,172300.0,8.853,8.868,8.8492,8.8567,172300.0
2012-09-19 12:55:00,23.61,23.63,23.59,23.6,209100.0,8.8567,8.8642,8.8492,8.853,209100.0
2012-09-19 13:00:00,23.6,23.61,23.59,23.6,98600.0,8.853,8.8567,8.8492,8.853,98600.0
2012-09-19 13:05:00,23.59,23.6,23.57,23.58,42900.0,8.8492,8.853,8.8417,8.8455,42900.0
2012-09-19 13:10:00,23.59,23.61,23.57,23.59,304700.0,8.8492,8.8567,8.8417,8.8492,304700.0
2012-09-19 13:15:00,23.58,23.58,23.5,23.51,98100.0,8.8455,8.8455,8.8155,8.8192,98100.0
2012-09-19 13:20:00,23.51,23.52,23.38,23.44,330200.0,8.8192,8.823,8.7704,8.793,330200.0
2012-09-19 13:25:00,23.44,23.45,23.37,23.38,318700.0,8.793,8.7967,8.7667,8.7704,318700.0
2012-09-19 13:30:00,23.38,23.39,23.35,23.39,196300.0,8.7704,8.7742,8.7592,8.7742,196300.0
2012-09-19 13:35:00,23.39,23.42,23.35,23.37,141300.0,8.7742,8.7855,8.7592,8.7667,141300.0
2012-09-19 13:40:00,23.38,23.41,23.35,23.36,105200.0,8.7704,8.7817,8.7592,8.7629,105200.0
2012-09-19 13:45:00,23.36,23.37,23.34,23.35,231300.0,8.7629,8.7667,8.7554,8.7592,231300.0
2012-09-19 13:50:00,23.36,23.37,23.33,23.33,266900.0,8.7629,8.7667,8.7517,8.7517,266900.0
2012-09-19 13:55:00,23.34,23.34,23.27,23.27,295100.0,8.7554,8.7554,8.7292,8.7292,295100.0
2012-09-19 14:00:00,23.28,23.28,23.23,23.27,246800.0,8.7329,8.7329,8.7142,8.7292,246800.0
2012-09-19 14:05:00,23.27,23.28,23.25,23.27,305700.0,8.7292,8.7329,8.7217,8.7292,305700.0
2012-09-19 14:10:00,23.27,23.28,23.24,23.25,306400.0,8.7292,8.7329,8.7179,8.7217,306400.0
2012-09-19 14:15:00,23.24,23.25,23.19,23.2,362200.0,8.7179,8.7217,8.6992,8.7029,362200.0
2012-09-19 14:20:00,23.2,23.29,23.19,23.27,347700.0,8.7029,8.7367,8.6992,8.7292,347700.0
2012-09-19 14:25:00,23.27,23.29,23.26,23.27,275400.0,8.7292,8.7367,8.7254,8.7292,275400.0
2012-09-19 14:30:00,23.28,23.32,23.25,23.26,195000.0,8.7329,8.7479,8.7217,8.7254,195000.0
2012-09-19 14:35:00,23.25,23.25,23.18,23.2,179300.0,8.7217,8.7217,8.6954,8.7029,179300.0
2012-09-19 14:40:00,23.19,23.28,23.19,23.26,248900.0,8.6992,8.7329,8.6992,8.7254,248900.0
2012-09-19 14:45:00,23.27,23.28,23.22,23.23,158600.0,8.7292,8.7329,8.7104,8.7142,158600.0
2012-09-19 14:50:00,23.23,23.25,23.16,23.17,361500.0,8.7142,8.7217,8.6879,8.6917,361500.0
2012-09-19 14:55:00,23.16,23.21,23.16,23.2,280800.0,8.6879,8.7067,8.6879,8.7029,280800.0
2012-09-19 15:00:00,23.2,23.23,23.19,23.22,132800.0,8.7029,8.7142,8.6992,8.7104,132800.0
2012-09-19 15:05:00,23.22,23.25,23.18,23.23,319700.0,8.7104,8.7217,8.6954,8.7142,319700.0
2012-09-19 15:10:00,23.23,23.27,23.22,23.25,374200.0,8.7142,8.7292,8.7104,8.7217,374200.0
2012-09-19 15:15:00,23.25,23.27,23.23,23.23,488900.0,8.7217,8.7292,8.7142,8.7142,488900.0
2012-09-19 15:20:00,23.24,23.25,23.19,23.19,141300.0,8.7179,8.7217,8.6992,8.6992,141300.0
2012-09-19 15:25:00,23.19,23.25,23.19,23.19,291300.0,8.6992,8.7217,8.6992,8.6992,291300.0
2012-09-19 15:30:00,23.19,23.22,23.18,23.19,197900.0,8.6992,8.7104,8.6954,8.6992,197900.0
2012-09-19 15:35:00,23.19,23.23,23.18,23.2,405800.0,8.6992,8.7142,8.6954,8.7029,405800.0
2012-09-19 15:40:00,23.21,23.26,23.21,23.25,283900.0,8.7067,8.7254,8.7067,8.7217,283900.0
2012-09-19 15:45:00,23.26,23.27,23.24,23.24,520200.0,8.7254,8.7292,8.7179,8.7179,520200.0
2012-09-19 15:50:00,23.25,23.26,23.22,23.23,397200.0,8.7217,8.7254,8.7104,8.7142,397200.0
2012-09-19 15:55:00,23.22,23.23,23.19,23.19,673300.0,8.7104,8.7142,8.6992,8.6992,673300.0
2012-09-20 09:30:00,23.1,23.1,22.83,22.95,565300.0,8.6654,8.6654,8.5641,8.6091,565300.0
2012-09-20 09:35:00,22.95,22.96,22.89,22.91,181800.0,8.6091,8.6129,8.5866,8.5941,181800.0
2012-09-20 09:40:00,22.91,22.98,22.86,22.98,178500.0,8.5941,8.6204,8.5754,8.6204,178500.0
2012-09-20 09:45:00,22.98,23.07,22.95,22.96,212200.0,8.6204,8.6542,8.6091,8.6129,212200.0
2012-09-20 09:50:00,22.97,22.97,22.83,22.89,249700.0,8.6166,8.6166,8.5641,8.5866,249700.0
2012-09-20 09:55:00,22.88,22.93,22.86,22.91,141500.0,8.5829,8.6016,8.5754,8.5941,141500.0
2012-09-20 10:00:00,22.91,23.01,22.9,22.97,394700.0,8.5941,8.6317,8.5904,8.6166,394700.0
2012-09-20 10:05:00,22.96,22.97,22.86,22.94,320700.0,8.6129,8.6166,8.5754,8.6054,320700.0
2012-09-20 10:10:00,22.94,23.01,22.94,23.0,303800.0,8.6054,8.6317,8.6054,8.6279,303800.0
2012-09-20 10:15:00,22.99,22.99,22.96,22.97,96200.0,8.6241,8.6241,8.6129,8.6166,96200.0
2012-09-20 10:20:00,22.98,23.0,22.96,22.96,182700.0,8.6204,8.6279,8.6129,8.6129,182700.0
2012-09-20 10:25:00,22.95,23.05,22.95,23.02,437400.0,8.6091,8.6467,8.6091,8.6354,437400.0
2012-09-20 10:30:00,23.01,23.13,23.0,23.11,325500.0,8.6317,8.6767,8.6279,8.6692,325500.0
2012-09-20 10:35:00,23.12,23.22,23.06,23.22,348800.0,8.6729,8.7104,8.6504,8.7104,348800.0
2012-09-20 10:40:00,23.22,23.26,23.21,23.24,200800.0,8.7104,8.7254,8.7067,8.7179,200800.0
2012-09-20 10:45:00,23.24,23.33,23.24,23.26,620300.0,8.7179,8.7517,8.7179,8.7254,620300.0
2012-09-20 10:50:00,23.25,23.25,23.16,23.19,414500.0,8.7217,8.7217,8.6879,8.6992,414500.0
2012-09-20 10:55:00,23.19,23.23,23.16,23.19,152100.0,8.6992,8.7142,8.6879,8.6992,152100.0
2012-09-20 11:00:00,23.19,23.3,23.19,23.28,314000.0,8.6992,8.7404,8.6992,8.7329,314000.0
2012-09-20 11:05:00,23.29,23.29,23.24,23.26,414900.0,8.7367,8.7367,8.7179,8.7254,414900.0
2012-09-20 11:10:00,23.26,23.35,23.25,23.33,339900.0,8.7254,8.7592,8.7217,8.7517,339900.0
2012-09-20 11:15:00,23.33,23.39,23.33,23.37,201600.0,8.7517,8.7742,8.7517,8.7667,201600.0
2012-09-20 11:20:00,23.37,23.43,23.35,23.42,237800.0,8.7667,8.7892,8.7592,8.7855,237800.0
2012-09-20 11:25:00,23.43,23.44,23.35,23.35,256300.0,8.7892,8.793,8.7592,8.7592,256300.0
2012-09-20 11:30:00,23.36,23.44,23.35,23.44,154300.0,8.7629,8.793,8.7592,8.793,154300.0
2012-09-20 11:35:00,23.43,23.47,23.42,23.46,208000.0,8.7892,8.8042,8.7855,8.8005,208000.0
2012-09-20 11:40:00,23.46,23.49,23.45,23.45,183800.0,8.8005,8.8117,8.7967,8.7967,183800.0
2012-09-20 11:45:00,23.45,23.47,23.44,23.44,47300.0,8.7967,8.8042,8.793,8.793,47300.0
2012-09-20 11:50:00,23.45,23.54,23.44,23.54,177200.0,8.7967,8.8305,8.793,8.8305,177200.0
2012-09-20 11:55:00,23.54,23.6,23.54,23.56,278400.0,8.8305,8.853,8.8305,8.838,278400.0
2012-09-20 12:00:00,23.56,23.57,23.52,23.54,63300.0,8.838,8.8417,8.823,8.8305,63300.0
2012-09-20 12:05:00,23.55,23.58,23.53,23.57,192400.0,8.8342,8.8455,8.8267,8.8417,192400.0
2012-09-20 12:10:00,23.57,23.58,23.52,23.52,170300.0,8.8417,8.8455,8.823,8.823,170300.0
2012-09-20 12:15:00,23.53,23.53,23.48,23.51,222800.0,8.8267,8.8267,8.808,8.8192,222800.0
2012-09-20 12:20:00,23.51,23.51,23.47,23.48,77500.0,8.8192,8.8192,8.8042,8.808,77500.0
2012-09-20 12:25:00,23.48,23.48,23.42,23.42,147300.0,8.808,8.808,8.7855,8.7855,147300.0
2012-09-20 12:30:00,23.42,23.46,23.42,23.45,128100.0,8.7855,8.8005,8.7855,8.7967,128100.0
2012-09-20 12:35:00,23.45,23.49,23.45,23.49,84600.0,8.7967,8.8117,8.7967,8.8117,84600.0
2012-09-20 12:40:00,23.48,23.51,23.47,23.51,141700.0,8.808,8.8192,8.8042,8.8192,141700.0
2012-09-20 12:45:00,23.51,23.53,23.42,23.42,67600.0,8.8192,8.8267,8.7855,8.7855,67600.0
2012-09-20 12:50:00,23.42,23.5,23.4,23.47,99200.0,8.7855,8.8155,8.778,8.8042,99200.0
2012-09-20 12:55:00,23.47,23.5,23.44,23.5,117100.0,8.8042,8.8155,8.793,8.8155,117100.0
2012-09-20 13:00:00,23.5,23.5,23.43,23.45,185700.0,8.8155,8.8155,8.7892,8.7967,185700.0
2012-09-20 13:05:00,23.45,23.48,23.44,23.46,96000.0,8.7967,8.808,8.793,8.8005,96000.0
2012-09-20 13:10:00,23.46,23.51,23.46,23.51,77200.0,8.8005,8.8192,8.8005,8.8192,77200.0
2012-09-20 13:15:00,23.5,23.51,23.46,23.47,79800.0,8.8155,8.8192,8.8005,8.8042,79800.0
2012-09-20 13:20:00,23.47,23.5,23.46,23.49,73000.0,8.8042,8.8155,8.8005,8.8117,73000.0
2012-09-20 13:25:00,23.48,23.51,23.47,23.49,147700.0,8.808,8.8192,8.8042,8.8117,147700.0
2012-09-20 13:30:00,23.49,23.49,23.44,23.46,85200.0,8.8117,8.8117,8.793,8.8005,85200.0
2012-09-20 13:35:00,23.46,23.49,23.46,23.48,47900.0,8.8005,8.8117,8.8005,8.808,47900.0
2012-09-20 13:40:00,23.48,23.5,23.47,23.5,23800.0,8.808,8.8155,8.8042,8.8155,23800.0
2012-09-20 13:45:00,23.5,23.52,23.48,23.5,71700.0,8.8155,8.823,8.808,8.8155,71700.0
2012-09-20 13:50:00,23.5,23.52,23.48,23.5,129300.0,8.8155,8.823,8.808,8.8155,129300.0
2012-09-20 13:55:00,23.5,23.5,23.45,23.48,64200.0,8.8155,8.8155,8.7967,8.808,64200.0
2012-09-20 14:00:00,23.48,23.48,23.45,23.46,64800.0,8.808,8.808,8.7967,8.8005,64800.0
2012-09-20 14:05:00,23.46,23.48,23.43,23.47,105500.0,8.8005,8.808,8.7892,8.8042,105500.0
2012-09-20 14:10:00,23.47,23.51,23.47,23.5,131100.0,8.8042,8.8192,8.8042,8.8155,131100.0
2012-09-20 14:15:00,23.5,23.5,23.46,23.46,58200.0,8.8155,8.8155,8.8005,8.8005,58200.0
2012-09-20 14:20:00,23.46,23.51,23.45,23.48,103300.0,8.8005,8.8192,8.7967,8.808,103300.0
2012-09-20 14:25:00,23.47,23.5,23.46,23.46,134300.0,8.8042,8.8155,8.8005,8.8005,134300.0
2012-09-20 14:30:00,23.47,23.51,23.46,23.5,231900.0,8.8042,8.8192,8.8005,8.8155,231900.0
2012-09-20 14:35:00,23.51,23.51,23.46,23.46,63000.0,8.8192,8.8192,8.8005,8.8005,63000.0
2012-09-20 14:40:00,23.47,23.49,23.45,23.48,99000.0,8.8042,8.8117,8.7967,8.808,99000.0
2012-09-20 14:45:00,23.47,23.5,23.45,23.47,94000.0,8.8042,8.8155,8.7967,8.8042,94000.0
2012-09-20 14:50:00,23.48,23.53,23.47,23.51,105600.0,8.808,8.8267,8.8042,8.8192,105600.0
2012-09-20 14:55:00,23.51,23.55,23.49,23.53,130100.0,8.8192,8.8342,8.8117,8.8267,130100.0
2012-09-20 15:00:00,23.53,23.57,23.5,23.56,128700.0,8.8267,8.8417,8.8155,8.838,128700.0
2012-09-20 15:05:00,23.56,23.59,23.56,23.59,177000.0,8.838,8.8492,8.838,8.8492,177000.0
2012-09-20 15:10:00,23.59,23.61,23.57,23.6,180300.0,8.8492,8.8567,8.8417,8.853,180300.0
2012-09-20 15:15:00,23.59,23.61,23.57,23.6,225400.0,8.8492,8.8567,8.8417,8.853,225400.0
2012-09-20 15:20:00,23.61,23.69,23.59,23.65,337800.0,8.8567,8.8867,8.8492,8.8717,337800.0
2012-09-20 15:25:00,23.66,23.66,23.56,23.58,136800.0,8.8755,8.8755,8.838,8.8455,136800.0
2012-09-20 15:30:00,23.59,23.59,23.51,23.54,195000.0,8.8492,8.8492,8.8192,8.8305,195000.0
2012-09-20 15:35:00,23.53,23.54,23.5,23.51,152600.0,8.8267,8.8305,8.8155,8.8192,152600.0
2012-09-20 15:40:00,23.51,23.53,23.45,23.46,334600.0,8.8192,8.8267,8.7967,8.8005,334600.0
2012-09-20 15:45:00,23.46,23.51,23.45,23.5,307200.0,8.8005,8.8192,8.7967,8.8155,307200.0
2012-09-20 15:50:00,23.5,23.5,23.38,23.4,627400.0,8.8155,8.8155,8.7704,8.778,627400.0
2012-09-20 15:55:00,23.41,23.44,23.4,23.43,681000.0,8.7817,8.793,8.778,8.7892,681000.0
2012-09-21 09:30:00,23.51,23.53,23.39,23.44,407200.0,8.8192,8.8267,8.7742,8.793,407200.0
2012-09-21 09:35:00,23.44,23.48,23.42,23.46,237000.0,8.793,8.808,8.7855,8.8005,237000.0
2012-09-21 09:40:00,23.46,23.5,23.41,23.42,164700.0,8.8005,8.8155,8.7817,8.7855,164700.0
2012-09-21 09:45:00,23.43,23.46,23.31,23.45,189400.0,8.7892,8.8005,8.7442,8.7967,189400.0
2012-09-21 09:50:00,23.44,23.46,23.41,23.44,211500.0,8.793,8.8005,8.7817,8.793,211500.0
2012-09-21 09:55:00,23.44,23.52,23.39,23.52,261200.0,8.793,8.823,8.7742,8.823,261200.0
2012-09-21 10:00:00,23.51,23.52,23.39,23.39,142400.0,8.8192,8.823,8.7742,8.7742,142400.0
2012-09-21 10:05:00,23.4,23.48,23.38,23.48,157600.0,8.778,8.808,8.7704,8.808,157600.0
2012-09-21 10:10:00,23.48,23.49,23.44,23.48,87500.0,8.808,8.8117,8.793,8.808,87500.0
2012-09-21 10:15:00,23.48,23.48,23.4,23.41,108900.0,8.808,8.808,8.778,8.7817,108900.0
2012-09-21 10:20:00,23.42,23.46,23.41,23.42,65300.0,8.7855,8.8005,8.7817,8.7855,65300.0
2012-09-21 10:25:00,23.43,23.53,23.42,23.5,246300.0,8.7892,8.8267,8.7855,8.8155,246300.0
2012-09-21 10:30:00,23.5,23.55,23.48,23.53,297700.0,8.8155,8.8342,8.808,8.8267,297700.0
2012-09-21 10:35:00,23.53,23.57,23.51,23.55,229300.0,8.8267,8.8417,8.8192,8.8342,229300.0
2012-09-21 10:40:00,23.55,23.55,23.5,23.52,217300.0,8.8342,8.8342,8.8155,8.823,217300.0
2012-09-21 10:45:00,23.52,23.53,23.49,23.52,93700.0,8.823,8.8267,8.8117,8.823,93700.0
2012-09-21 10:50:00,23.52,23.57,23.52,23.53,330000.0,8.823,8.8417,8.823,8.8267,330000.0
2012-09-21 10:55:00,23.53,23.54,23.45,23.48,556100.0,8.8267,8.8305,8.7967,8.808,556100.0
2012-09-21 11:00:00,23.48,23.51,23.45,23.5,214200.0,8.808,8.8192,8.7967,8.8155,214200.0
2012-09-21 11:05:00,23.5,23.55,23.49,23.5,92800.0,8.8155,8.8342,8.8117,8.8155,92800.0
2012-09-21 11:10:00,23.5,23.51,23.46,23.48,162200.0,8.8155,8.8192,8.8005,8.808,162200.0
2012-09-21 11:15:00,23.48,23.5,23.47,23.49,107400.0,8.808,8.8155,8.8042,8.8117,107400.0
2012-09-21 11:20:00,23.49,23.52,23.46,23.51,93600.0,8.8117,8.823,8.8005,8.8192,93600.0
2012-09-21 11:25:00,23.51,23.52,23.47,23.47,62600.0,8.8192,8.823,8.8042,8.8042,62600.0
2012-09-21 11:30:00,23.48,23.5,23.46,23.47,50700.0,8.808,8.8155,8.8005,8.8042,50700.0
2012-09-21 11:35:00,23.47,23.47,23.43,23.46,114000.0,8.8042,8.8042,8.7892,8.8005,114000.0
2012-09-21 11:40:00,23.47,23.51,23.45,23.46,169600.0,8.8042,8.8192,8.7967,8.8005,169600.0
2012-09-21 11:45:00,23.46,23.54,23.46,23.49,137800.0,8.8005,8.8305,8.8005,8.8117,137800.0
2012-09-21 11:50:00,23.49,23.5,23.46,23.48,175400.0,8.8117,8.8155,8.8005,8.808,175400.0
2012-09-21 11:55:00,23.47,23.5,23.45,23.5,37600.0,8.8042,8.8155,8.7967,8.8155,37600.0
2012-09-21 12:00:00,23.5,23.54,23.5,23.54,56100.0,8.8155,8.8305,8.8155,8.8305,56100.0
2012-09-21 12:05:00,23.53,23.53,23.45,23.48,94300.0,8.8267,8.8267,8.7967,8.808,94300.0
2012-09-21 12:10:00,23.48,23.51,23.47,23.5,55300.0,8.808,8.8192,8.8042,8.8155,55300.0
2012-09-21 12:15:00,23.51,23.53,23.45,23.47,170900.0,8.8192,8.8267,8.7967,8.8042,170900.0
2012-09-21 12:20:00,23.46,23.47,23.45,23.47,66900.0,8.8005,8.8042,8.7967,8.8042,66900.0
2012-09-21 12:25:00,23.47,23.5,23.44,23.45,186500.0,8.8042,8.8155,8.793,8.7967,186500.0
2012-09-21 12:30:00,23.46,23.48,23.46,23.47,270300.0,8.8005,8.808,8.8005,8.8042,270300.0
2012-09-21 12:35:00,23.46,23.48,23.45,23.46,34000.0,8.8005,8.808,8.7967,8.8005,34000.0
2012-09-21 12:40:00,23.47,23.5,23.46,23.5,36200.0,8.8042,8.8155,8.8005,8.8155,36200.0
2012-09-21 12:45:00,23.49,23.53,23.47,23.5,161400.0,8.8117,8.8267,8.8042,8.8155,161400.0
2012-09-21 12:50:00,23.5,23.51,23.49,23.51,22400.0,8.8155,8.8192,8.8117,8.8192,22400.0
2012-09-21 12:55:00,23.51,23.53,23.5,23.52,111700.0,8.8192,8.8267,8.8155,8.823,111700.0
2012-09-21 13:00:00,23.53,23.55,23.52,23.54,52100.0,8.8267,8.8342,8.823,8.8305,52100.0
2012-09-21 13:05:00,23.54,23.55,23.5,23.5,53400.0,8.8305,8.8342,8.8155,8.8155,53400.0
2012-09-21 13:10:00,23.51,23.55,23.5,23.52,168100.0,8.8192,8.8342,8.8155,8.823,168100.0
2012-09-21 13:15:00,23.52,23.6,23.52,23.57,77600.0,8.823,8.853,8.823,8.8417,77600.0
2012-09-21 13:20:00,23.57,23.58,23.54,23.55,91500.0,8.8417,8.8455,8.8305,8.8342,91500.0
2012-09-21 13:25:00,23.56,23.56,23.54,23.54,24200.0,8.838,8.838,8.8305,8.8305,24200.0
2012-09-21 13:30:00,23.55,23.55,23.52,23.54,53400.0,8.8342,8.8342,8.823,8.8305,53400.0
2012-09-21 13:35:00,23.54,23.55,23.53,23.54,39000.0,8.8305,8.8342,8.8267,8.8305,39000.0
2012-09-21 13:40:00,23.53,23.55,23.53,23.55,32400.0,8.8267,8.8342,8.8267,8.8342,32400.0
2012-09-21 13:45:00,23.55,23.55,23.5,23.52,44300.0,8.8342,8.8342,8.8155,8.823,44300.0
2012-09-21 13:50:00,23.52,23.55,23.52,23.53,60700.0,8.823,8.8342,8.823,8.8267,60700.0
2012-09-21 13:55:00,23.52,23.55,23.51,23.54,64500.0,8.823,8.8342,8.8192,8.8305,64500.0
2012-09-21 14:00:00,23.54,23.54,23.5,23.5,37000.0,8.8305,8.8305,8.8155,8.8155,37000.0
2012-09-21 14:05:00,23.5,23.51,23.49,23.49,32800.0,8.8155,8.8192,8.8117,8.8117,32800.0
2012-09-21 14:10:00,23.5,23.5,23.49,23.49,26100.0,8.8155,8.8155,8.8117,8.8117,26100.0
2012-09-21 14:15:00,23.48,23.48,23.43,23.45,176400.0,8.808,8.808,8.7892,8.7967,176400.0
2012-09-21 14:20:00,23.44,23.44,23.37,23.39,78000.0,8.793,8.793,8.7667,8.7742,78000.0
2012-09-21 14:25:00,23.4,23.42,23.36,23.38,101300.0,8.778,8.7855,8.7629,8.7704,101300.0
2012-09-21 14:30:00,23.39,23.39,23.36,23.36,54000.0,8.7742,8.7742,8.7629,8.7629,54000.0
2012-09-21 14:35:00,23.36,23.38,23.36,23.36,29200.0,8.7629,8.7704,8.7629,8.7629,29200.0
2012-09-21 14:40:00,23.37,23.39,23.34,23.38,58800.0,8.7667,8.7742,8.7554,8.7704,58800.0
2012-09-21 14:45:00,23.38,23.43,23.37,23.42,104800.0,8.7704,8.7892,8.7667,8.7855,104800.0
2012-09-21 14:50:00,23.41,23.43,23.39,23.39,100300.0,8.7817,8.7892,8.7742,8.7742,100300.0
2012-09-21 14:55:00,23.39,23.39,23.37,23.37,37300.0,8.7742,8.7742,8.7667,8.7667,37300.0
2012-09-21 15:00:00,23.38,23.4,23.35,23.36,134100.0,8.7704,8.778,8.7592,8.7629,134100.0
2012-09-21 15:05:00,23.37,23.39,23.36,23.37,64900.0,8.7667,8.7742,8.7629,8.7667,64900.0
2012-09-21 15:10:00,23.38,23.39,23.35,23.37,115000.0,8.7704,8.7742,8.7592,8.7667,115000.0
2012-09-21 15:15:00,23.38,23.39,23.35,23.35,117000.0,8.7704,8.7742,8.7592,8.7592,117000.0
2012-09-21 15:20:00,23.35,23.35,23.3,23.31,256800.0,8.7592,8.7592,8.7404,8.7442,256800.0
2012-09-21 15:25:00,23.31,23.32,23.26,23.27,246500.0,8.7442,8.7479,8.7254,8.7292,246500.0
2012-09-21 15:30:00,23.27,23.33,23.27,23.31,220600.0,8.7292,8.7517,8.7292,8.7442,220600.0
2012-09-21 15:35:00,23.31,23.32,23.27,23.27,137400.0,8.7442,8.7479,8.7292,8.7292,137400.0
2012-09-21 15:40:00,23.27,23.31,23.27,23.29,242500.0,8.7292,8.7442,8.7292,8.7367,242500.0
2012-09-21 15:45:00,23.28,23.34,23.26,23.32,432500.0,8.7329,8.7554,8.7254,8.7479,432500.0
2012-09-21 15:50:00,23.32,23.32,23.24,23.25,411600.0,8.7479,8.7479,8.7179,8.7217,411600.0
2012-09-21 15:55:00,23.24,23.25,23.21,23.25,1115400.0,8.7179,8.7217,8.7067,8.7217,1115400.0
2012-09-24 09:30:00,23.26,23.26,23.05,23.08,208500.0,8.7254,8.7254,8.6467,8.6579,208500.0
2012-09-24 09:35:00,23.09,23.14,23.06,23.14,146500.0,8.6617,8.6804,8.6504,8.6804,146500.0
2012-09-24 09:40:00,23.13,23.18,23.1,23.13,345400.0,8.6767,8.6954,8.6654,8.6767,345400.0
2012-09-24 09:45:00,23.13,23.18,23.05,23.07,499300.0,8.6767,8.6954,8.6467,8.6542,499300.0
2012-09-24 09:50:00,23.08,23.13,23.06,23.08,130200.0,8.6579,8.6767,8.6504,8.6579,130200.0
2012-09-24 09:55:00,23.08,23.11,23.05,23.07,151200.0,8.6579,8.6692,8.6467,8.6542,151200.0
2012-09-24 10:00:00,23.07,23.14,23.07,23.13,270900.0,8.6542,8.6804,8.6542,8.6767,270900.0
2012-09-24 10:05:00,23.13,23.14,23.1,23.13,241500.0,8.6767,8.6804,8.6654,8.6767,241500.0
2012-09-24 10:10:00,23.13,23.21,23.12,23.16,271800.0,8.6767,8.7067,8.6729,8.6879,271800.0
2012-09-24 10:15:00,23.15,23.18,23.09,23.09,224300.0,8.6842,8.6954,8.6617,8.6617,224300.0
2012-09-24 10:20:00,23.1,23.13,23.07,23.07,204800.0,8.6654,8.6767,8.6542,8.6542,204800.0
2012-09-24 10:25:00,23.07,23.14,23.05,23.09,91900.0,8.6542,8.6804,8.6467,8.6617,91900.0
2012-09-24 10:30:00,23.09,23.15,23.09,23.12,79700.0,8.6617,8.6842,8.6617,8.6729,79700.0
2012-09-24 10:35:00,23.13,23.19,23.11,23.14,242500.0,8.6767,8.6992,8.6692,8.6804,242500.0
2012-09-24 10:40:00,23.14,23.22,23.13,23.17,221300.0,8.6804,8.7104,8.6767,8.6917,221300.0
2012-09-24 10:45:00,23.17,23.18,23.12,23.16,66100.0,8.6917,8.6954,8.6729,8.6879,66100.0
2012-09-24 10:50:00,23.16,23.23,23.15,23.21,75300.0,8.6879,8.7142,8.6842,8.7067,75300.0
2012-09-24 10:55:00,23.21,23.31,23.21,23.28,147200.0,8.7067,8.7442,8.7067,8.7329,147200.0
2012-09-24 11:00:00,23.28,23.33,23.25,23.3,61600.0,8.7329,8.7517,8.7217,8.7404,61600.0
2012-09-24 11:05:00,23.31,23.32,23.27,23.32,48800.0,8.7442,8.7479,8.7292,8.7479,48800.0
2012-09-24 11:10:00,23.32,23.32,23.22,23.23,134900.0,8.7479,8.7479,8.7104,8.7142,134900.0
2012-09-24 11:15:00,23.23,23.29,23.23,23.28,151200.0,8.7142,8.7367,8.7142,8.7329,151200.0
2012-09-24 11:20:00,23.29,23.3,23.27,23.29,38800.0,8.7367,8.7404,8.7292,8.7367,38800.0
2012-09-24 11:25:00,23.29,23.29,23.25,23.29,41000.0,8.7367,8.7367,8.7217,8.7367,41000.0
2012-09-24 11:30:00,23.29,23.32,23.28,23.29,194400.0,8.7367,8.7479,8.7329,8.7367,194400.0
2012-09-24 11:35:00,23.29,23.3,23.24,23.24,117700.0,8.7367,8.7404,8.7179,8.7179,117700.0
2012-09-24 11:40:00,23.23,23.28,23.19,23.19,132200.0,8.7142,8.7329,8.6992,8.6992,132200.0
2012-09-24 11:45:00,23.19,23.21,23.16,23.19,178300.0,8.6992,8.7067,8.6879,8.6992,178300.0
2012-09-24 11:50:00,23.2,23.22,23.19,23.22,67800.0,8.7029,8.7104,8.6992,8.7104,67800.0
2012-09-24 11:55:00,23.21,23.22,23.18,23.21,85700.0,8.7067,8.7104,8.6954,8.7067,85700.0
2012-09-24 12:00:00,23.21,23.21,23.14,23.14,213800.0,8.7067,8.7067,8.6804,8.6804,213800.0
2012-09-24 12:05:00,23.14,23.17,23.14,23.15,55100.0,8.6804,8.6917,8.6804,8.6842,55100.0
2012-09-24 12:10:00,23.16,23.18,23.15,23.16,36800.0,8.6879,8.6954,8.6842,8.6879,36800.0
2012-09-24 12:15:00,23.16,23.17,23.14,23.14,55900.0,8.6879,8.6917,8.6804,8.6804,55900.0
2012-09-24 12:20:00,23.14,23.15,23.09,23.09,97600.0,8.6804,8.6842,8.6617,8.6617,97600.0
2012-09-24 12:25:00,23.09,23.13,23.09,23.1,135600.0,8.6617,8.6767,8.6617,8.6654,135600.0
2012-09-24 12:30:00,23.1,23.11,23.07,23.09,55300.0,8.6654,8.6692,8.6542,8.6617,55300.0
2012-09-24 12:35:00,23.08,23.11,23.08,23.1,140100.0,8.6579,8.6692,8.6579,8.6654,140100.0
2012-09-24 12:40:00,23.1,23.15,23.1,23.14,60600.0,8.6654,8.6842,8.6654,8.6804,60600.0
2012-09-24 12:45:00,23.14,23.16,23.14,23.15,110600.0,8.6804,8.6879,8.6804,8.6842,110600.0
2012-09-24 12:50:00,23.14,23.15,23.12,23.12,27200.0,8.6804,8.6842,8.6729,8.6729,27200.0
2012-09-24 12:55:00,23.12,23.16,23.12,23.14,65600.0,8.6729,8.6879,8.6729,8.6804,65600.0
2012-09-24 13:00:00,23.15,23.16,23.14,23.14,59400.0,8.6842,8.6879,8.6804,8.6804,59400.0
2012-09-24 13:05:00,23.14,23.2,23.12,23.2,167700.0,8.6804,8.7029,8.6729,8.7029,167700.0
2012-09-24 13:10:00,23.2,23.27,23.19,23.24,158800.0,8.7029,8.7292,8.6992,8.7179,158800.0
2012-09-24 13:15:00,23.24,23.28,23.23,23.26,161000.0,8.7179,8.7329,8.7142,8.7254,161000.0
2012-09-24 13:20:00,23.26,23.27,23.21,23.21,114800.0,8.7254,8.7292,8.7067,8.7067,114800.0
2012-09-24 13:25:00,23.22,23.26,23.21,23.22,64100.0,8.7104,8.7254,8.7067,8.7104,64100.0
2012-09-24 13:30:00,23.22,23.23,23.17,23.18,148100.0,8.7104,8.7142,8.6917,8.6954,148100.0
2012-09-24 13:35:00,23.18,23.19,23.12,23.14,109400.0,8.6954,8.6992,8.6729,8.6804,109400.0
2012-09-24 13:40:00,23.14,23.16,23.11,23.11,57800.0,8.6804,8.6879,8.6692,8.6692,57800.0
2012-09-24 13:45:00,23.11,23.12,23.07,23.09,105000.0,8.6692,8.6729,8.6542,8.6617,105000.0
2012-09-24 13:50:00,23.1,23.14,23.08,23.13,124900.0,8.6654,8.6804,8.6579,8.6767,124900.0
2012-09-24 13:55:00,23.14,23.15,23.09,23.11,104100.0,8.6804,8.6842,8.6617,8.6692,104100.0
2012-09-24 14:00:00,23.1,23.11,23.05,23.06,52600.0,8.6654,8.6692,8.6467,8.6504,52600.0
2012-09-24 14:05:00,23.05,23.06,23.02,23.03,142000.0,8.6467,8.6504,8.6354,8.6392,142000.0
2012-09-24 14:10:00,23.04,23.06,23.03,23.04,42000.0,8.6429,8.6504,8.6392,8.6429,42000.0
2012-09-24 14:15:00,23.04,23.12,23.03,23.1,81300.0,8.6429,8.6729,8.6392,8.6654,81300.0
2012-09-24 14:20:00,23.1,23.11,23.07,23.09,66200.0,8.6654,8.6692,8.6542,8.6617,66200.0
2012-09-24 14:25:00,23.1,23.13,23.09,23.11,86400.0,8.6654,8.6767,8.6617,8.6692,86400.0
2012-09-24 14:30:00,23.11,23.16,23.11,23.14,100800.0,8.6692,8.6879,8.6692,8.6804,100800.0
2012-09-24 14:35:00,23.13,23.22,23.12,23.21,115400.0,8.6767,8.7104,8.6729,8.7067,115400.0
2012-09-24 14:40:00,23.21,23.23,23.19,23.22,80500.0,8.7067,8.7142,8.6992,8.7104,80500.0
2012-09-24 14:45:00,23.21,23.26,23.21,23.25,51700.0,8.7067,8.7254,8.7067,8.7217,51700.0
2012-09-24 14:50:00,23.26,23.34,23.26,23.3,174400.0,8.7254,8.7554,8.7254,8.7404,174400.0
2012-09-24 14:55:00,23.31,23.36,23.28,23.28,266400.0,8.7442,8.7629,8.7329,8.7329,266400.0
2012-09-24 15:00:00,23.28,23.3,23.23,23.24,86800.0,8.7329,8.7404,8.7142,8.7179,86800.0
2012-09-24 15:05:00,23.24,23.26,23.21,23.24,179500.0,8.7179,8.7254,8.7067,8.7179,179500.0
2012-09-24 15:10:00,23.24,23.25,23.2,23.23,129100.0,8.7179,8.7217,8.7029,8.7142,129100.0
2012-09-24 15:15:00,23.23,23.3,23.21,23.29,111900.0,8.7142,8.7404,8.7067,8.7367,111900.0
2012-09-24 15:20:00,23.28,23.33,23.27,23.33,178400.0,8.7329,8.7517,8.7292,8.7517,178400.0
2012-09-24 15:25:00,23.33,23.36,23.31,23.32,144100.0,8.7517,8.7629,8.7442,8.7479,144100.0
2012-09-24 15:30:00,23.32,23.33,23.27,23.3,118000.0,8.7479,8.7517,8.7292,8.7404,118000.0
2012-09-24 15:35:00,23.28,23.33,23.27,23.31,138100.0,8.7329,8.7517,8.7292,8.7442,138100.0
2012-09-24 15:40:00,23.31,23.32,23.27,23.27,158000.0,8.7442,8.7479,8.7292,8.7292,158000.0
2012-09-24 15:45:00,23.27,23.29,23.26,23.27,104000.0,8.7292,8.7367,8.7254,8.7292,104000.0
2012-09-24 15:50:00,23.27,23.29,23.24,23.27,187200.0,8.7292,8.7367,8.7179,8.7292,187200.0
2012-09-24 15:55:00,23.27,23.31,23.25,23.28,400900.0,8.7292,8.7442,8.7217,8.7329,400900.0
2012-09-25 09:30:00,23.38,23.4,23.27,23.35,183600.0,8.7704,8.778,8.7292,8.7592,183600.0
2012-09-25 09:35:00,23.33,23.35,23.27,23.34,233800.0,8.7517,8.7592,8.7292,8.7554,233800.0
2012-09-25 09:40:00,23.33,23.34,23.2,23.2,426700.0,8.7517,8.7554,8.7029,8.7029,426700.0
2012-09-25 09:45:00,23.21,23.22,23.15,23.21,132600.0,8.7067,8.7104,8.6842,8.7067,132600.0
2012-09-25 09:50:00,23.21,23.23,23.15,23.23,117900.0,8.7067,8.7142,8.6842,8.7142,117900.0
2012-09-25 09:55:00,23.23,23.26,23.17,23.26,70700.0,8.7142,8.7254,8.6917,8.7254,70700.0
2012-09-25 10:00:00,23.26,23.37,23.26,23.32,199900.0,8.7254,8.7667,8.7254,8.7479,199900.0
2012-09-25 10:05:00,23.32,23.49,23.29,23.48,246000.0,8.7479,8.8117,8.7367,8.808,246000.0
2012-09-25 10:10:00,23.49,23.54,23.43,23.52,800100.0,8.8117,8.8305,8.7892,8.823,800100.0
2012-09-25 10:15:00,23.52,23.54,23.44,23.48,888500.0,8.823,8.8305,8.793,8.808,888500.0
2012-09-25 10:20:00,23.48,23.55,23.46,23.49,183100.0,8.808,8.8342,8.8005,8.8117,183100.0
2012-09-25 10:25:00,23.49,23.52,23.43,23.46,144200.0,8.8117,8.823,8.7892,8.8005,144200.0
2012-09-25 10:30:00,23.46,23.46,23.34,23.34,165500.0,8.8005,8.8005,8.7554,8.7554,165500.0
2012-09-25 10:35:00,23.35,23.43,23.33,23.37,180900.0,8.7592,8.7892,8.7517,8.7667,180900.0
2012-09-25 10:40:00,23.38,23.39,23.34,23.37,247900.0,8.7704,8.7742,8.7554,8.7667,247900.0
2012-09-25 10:45:00,23.35,23.39,23.35,23.39,109500.0,8.7592,8.7742,8.7592,8.7742,109500.0
2012-09-25 10:50:00,23.4,23.41,23.37,23.39,106400.0,8.778,8.7817,8.7667,8.7742,106400.0
2012-09-25 10:55:00,23.4,23.41,23.38,23.41,99700.0,8.778,8.7817,8.7704,8.7817,99700.0
2012-09-25 11:00:00,23.41,23.46,23.37,23.4,455400.0,8.7817,8.8005,8.7667,8.778,455400.0
2012-09-25 11:05:00,23.41,23.44,23.39,23.43,151600.0,8.7817,8.793,8.7742,8.7892,151600.0
2012-09-25 11:10:00,23.43,23.52,23.43,23.5,108700.0,8.7892,8.823,8.7892,8.8155,108700.0
2012-09-25 11:15:00,23.5,23.51,23.45,23.46,74100.0,8.8155,8.8192,8.7967,8.8005,74100.0
2012-09-25 11:20:00,23.46,23.47,23.38,23.39,66600.0,8.8005,8.8042,8.7704,8.7742,66600.0
2012-09-25 11:25:00,23.39,23.4,23.38,23.39,93900.0,8.7742,8.778,8.7704,8.7742,93900.0
2012-09-25 11:30:00,23.39,23.41,23.36,23.37,127700.0,8.7742,8.7817,8.7629,8.7667,127700.0
2012-09-25 11:35:00,23.37,23.39,23.33,23.35,101100.0,8.7667,8.7742,8.7517,8.7592,101100.0
2012-09-25 11:40:00,23.35,23.36,23.3,23.31,110400.0,8.7592,8.7629,8.7404,8.7442,110400.0
2012-09-25 11:45:00,23.31,23.35,23.29,23.3,159200.0,8.7442,8.7592,8.7367,8.7404,159200.0
2012-09-25 11:50:00,23.3,23.3,23.26,23.27,130200.0,8.7404,8.7404,8.7254,8.7292,130200.0
2012-09-25 11:55:00,23.27,23.3,23.25,23.27,145900.0,8.7292,8.7404,8.7217,8.7292,145900.0
2012-09-25 12:00:00,23.27,23.3,23.25,23.26,60300.0,8.7292,8.7404,8.7217,8.7254,60300.0
2012-09-25 12:05:00,23.25,23.29,23.24,23.27,91800.0,8.7217,8.7367,8.7179,8.7292,91800.0
2012-09-25 12:10:00,23.28,23.3,23.27,23.29,42600.0,8.7329,8.7404,8.7292,8.7367,42600.0
2012-09-25 12:15:00,23.28,23.29,23.2,23.2,98800.0,8.7329,8.7367,8.7029,8.7029,98800.0
2012-09-25 12:20:00,23.2,23.2,23.15,23.18,95900.0,8.7029,8.7029,8.6842,8.6954,95900.0
2012-09-25 12:25:00,23.18,23.19,23.16,23.19,41400.0,8.6954,8.6992,8.6879,8.6992,41400.0
2012-09-25 12:30:00,23.18,23.23,23.16,23.22,53700.0,8.6954,8.7142,8.6879,8.7104,53700.0
2012-09-25 12:35:00,23.22,23.22,23.15,23.15,148200.0,8.7104,8.7104,8.6842,8.6842,148200.0
2012-09-25 12:40:00,23.16,23.16,23.07,23.08,131900.0,8.6879,8.6879,8.6542,8.6579,131900.0
2012-09-25 12:45:00,23.07,23.12,23.07,23.12,81100.0,8.6542,8.6729,8.6542,8.6729,81100.0
2012-09-25 12:50:00,23.12,23.12,23.08,23.1,94600.0,8.6729,8.6729,8.6579,8.6654,94600.0
2012-09-25 12:55:00,23.09,23.21,23.08,23.19,132600.0,8.6617,8.7067,8.6579,8.6992,132600.0
2012-09-25 13:00:00,23.19,23.19,23.15,23.15,26000.0,8.6992,8.6992,8.6842,8.6842,26000.0
2012-09-25 13:05:00,23.16,23.22,23.15,23.22,30300.0,8.6879,8.7104,8.6842,8.7104,30300.0
2012-09-25 13:10:00,23.22,23.29,23.22,23.26,89200.0,8.7104,8.7367,8.7104,8.7254,89200.0
2012-09-25 13:15:00,23.25,23.3,23.25,23.26,58000.0,8.7217,8.7404,8.7217,8.7254,58000.0
2012-09-25 13:20:00,23.27,23.34,23.25,23.33,206900.0,8.7292,8.7554,8.7217,8.7517,206900.0
2012-09-25 13:25:00,23.32,23.32,23.29,23.3,46200.0,8.7479,8.7479,8.7367,8.7404,46200.0
2012-09-25 13:30:00,23.3,23.39,23.3,23.39,108600.0,8.7404,8.7742,8.7404,8.7742,108600.0
2012-09-25 13:35:00,23.38,23.39,23.28,23.28,456700.0,8.7704,8.7742,8.7329,8.7329,456700.0
2012-09-25 13:40:00,23.29,23.3,23.24,23.25,474500.0,8.7367,8.7404,8.7179,8.7217,474500.0
2012-09-25 13:45:00,23.25,23.29,23.17,23.17,423800.0,8.7217,8.7367,8.6917,8.6917,423800.0
2012-09-25 13:50:00,23.17,23.28,23.17,23.28,134900.0,8.6917,8.7329,8.6917,8.7329,134900.0
2012-09-25 13:55:00,23.26,23.26,23.22,23.24,110000.0,8.7254,8.7254,8.7104,8.7179,110000.0
2012-09-25 14:00:00,23.24,23.24,23.19,23.19,72000.0,8.7179,8.7179,8.6992,8.6992,72000.0
2012-09-25 14:05:00,23.19,23.23,23.17,23.2,171500.0,8.6992,8.7142,8.6917,8.7029,171500.0
2012-09-25 14:10:00,23.2,23.25,23.19,23.25,73400.0,8.7029,8.7217,8.6992,8.7217,73400.0
2012-09-25 14:15:00,23.24,23.27,23.2,23.21,120200.0,8.7179,8.7292,8.7029,8.7067,120200.0
2012-09-25 14:20:00,23.21,23.21,23.17,23.19,62900.0,8.7067,8.7067,8.6917,8.6992,62900.0
2012-09-25 14:25:00,23.18,23.24,23.18,23.23,110200.0,8.6954,8.7179,8.6954,8.7142,110200.0
2012-09-25 14:30:00,23.23,23.24,23.2,23.2,45900.0,8.7142,8.7179,8.7029,8.7029,45900.0
2012-09-25 14:35:00,23.2,23.29,23.2,23.28,74500.0,8.7029,8.7367,8.7029,8.7329,74500.0
2012-09-25 14:40:00,23.27,23.28,23.21,23.21,116000.0,8.7292,8.7329,8.7067,8.7067,116000.0
2012-09-25 14:45:00,23.21,23.21,23.1,23.19,191300.0,8.7067,8.7067,8.6654,8.6992,191300.0
2012-09-25 14:50:00,23.19,23.19,23.12,23.16,74300.0,8.6992,8.6992,8.6729,8.6879,74300.0
2012-09-25 14:55:00,23.16,23.17,23.04,23.05,159900.0,8.6879,8.6917,8.6429,8.6467,159900.0
2012-09-25 15:00:00,23.05,23.12,23.03,23.07,163600.0,8.6467,8.6729,8.6392,8.6542,163600.0
2012-09-25 15:05:00,23.06,23.08,23.04,23.05,155300.0,8.6504,8.6579,8.6429,8.6467,155300.0
2012-09-25 15:10:00,23.05,23.05,22.97,23.04,359600.0,8.6467,8.6467,8.6166,8.6429,359600.0
2012-09-25 15:15:00,23.04,23.08,23.01,23.03,259300.0,8.6429,8.6579,8.6317,8.6392,259300.0
2012-09-25 15:20:00,23.03,23.14,23.03,23.1,155000.0,8.6392,8.6804,8.6392,8.6654,155000.0
2012-09-25 15:25:00,23.11,23.13,23.06,23.09,151500.0,8.6692,8.6767,8.6504,8.6617,151500.0
2012-09-25 15:30:00,23.09,23.12,23.06,23.11,225100.0,8.6617,8.6729,8.6504,8.6692,225100.0
2012-09-25 15:35:00,23.11,23.12,23.02,23.02,240900.0,8.6692,8.6729,8.6354,8.6354,240900.0
2012-09-25 15:40:00,23.02,23.06,23.01,23.02,217900.0,8.6354,8.6504,8.6317,8.6354,217900.0
2012-09-25 15:45:00,23.02,23.02,22.98,23.01,195300.0,8.6354,8.6354,8.6204,8.6317,195300.0
2012-09-25 15:50:00,23.0,23.04,22.97,23.03,316000.0,8.6279,8.6429,8.6166,8.6392,316000.0
2012-09-25 15:55:00,23.02,23.03,22.98,23.03,536100.0,8.6354,8.6392,8.6204,8.6392,536100.0
2012-09-26 09:30:00,22.96,22.96,22.87,22.94,275400.0,8.6129,8.6129,8.5791,8.6054,275400.0
2012-09-26 09:35:00,22.94,22.98,22.89,22.98,310400.0,8.6054,8.6204,8.5866,8.6204,310400.0
2012-09-26 09:40:00,22.98,22.99,22.87,22.9,727400.0,8.6204,8.6241,8.5791,8.5904,727400.0
2012-09-26 09:45:00,22.91,22.92,22.83,22.87,273600.0,8.5941,8.5979,8.5641,8.5791,273600.0
2012-09-26 09:50:00,22.88,22.98,22.83,22.96,412000.0,8.5829,8.6204,8.5641,8.6129,412000.0
2012-09-26 09:55:00,22.96,23.05,22.94,23.03,415000.0,8.6129,8.6467,8.6054,8.6392,415000.0
2012-09-26 10:00:00,23.04,23.08,23.0,23.03,298500.0,8.6429,8.6579,8.6279,8.6392,298500.0
2012-09-26 10:05:00,23.03,23.04,22.97,23.02,105800.0,8.6392,8.6429,8.6166,8.6354,105800.0
2012-09-26 10:10:00,23.02,23.04,23.0,23.03,143600.0,8.6354,8.6429,8.6279,8.6392,143600.0
2012-09-26 10:15:00,23.03,23.06,22.98,23.05,144600.0,8.6392,8.6504,8.6204,8.6467,144600.0
2012-09-26 10:20:00,23.06,23.06,22.95,22.97,122400.0,8.6504,8.6504,8.6091,8.6166,122400.0
2012-09-26 10:25:00,22.97,22.99,22.92,22.92,134200.0,8.6166,8.6241,8.5979,8.5979,134200.0
2012-09-26 10:30:00,22.92,23.03,22.92,23.0,176300.0,8.5979,8.6392,8.5979,8.6279,176300.0
2012-09-26 10:35:00,23.01,23.02,22.91,22.95,133300.0,8.6317,8.6354,8.5941,8.6091,133300.0
2012-09-26 10:40:00,22.95,23.02,22.92,22.98,352300.0,8.6091,8.6354,8.5979,8.6204,352300.0
2012-09-26 10:45:00,22.97,22.97,22.89,22.96,133600.0,8.6166,8.6166,8.5866,8.6129,133600.0
2012-09-26 10:50:00,22.97,23.0,22.94,22.98,271900.0,8.6166,8.6279,8.6054,8.6204,271900.0
2012-09-26 10:55:00,22.97,22.98,22.89,22.89,155500.0,8.6166,8.6204,8.5866,8.5866,155500.0
2012-09-26 11:00:00,22.9,22.97,22.89,22.96,280900.0,8.5904,8.6166,8.5866,8.6129,280900.0
2012-09-26 11:05:00,22.96,22.98,22.93,22.97,217700.0,8.6129,8.6204,8.6016,8.6166,217700.0
2012-09-26 11:10:00,22.97,22.98,22.92,22.98,158900.0,8.6166,8.6204,8.5979,8.6204,158900.0
2012-09-26 11:15:00,22.97,23.03,22.95,23.01,261500.0,8.6166,8.6392,8.6091,8.6317,261500.0
2012-09-26 11:20:00,23.01,23.04,22.99,23.02,109500.0,8.6317,8.6429,8.6241,8.6354,109500.0
2012-09-26 11:25:00,23.02,23.03,22.99,23.02,195200.0,8.6354,8.6392,8.6241,8.6354,195200.0
2012-09-26 11:30:00,23.02,23.03,22.96,22.98,127900.0,8.6354,8.6392,8.6129,8.6204,127900.0
2012-09-26 11:35:00,22.97,22.98,22.95,22.96,224600.0,8.6166,8.6204,8.6091,8.6129,224600.0
2012-09-26 11:40:00,22.96,23.05,22.95,23.04,101900.0,8.6129,8.6467,8.6091,8.6429,101900.0
2012-09-26 11:45:00,23.03,23.07,23.01,23.02,139600.0,8.6392,8.6542,8.6317,8.6354,139600.0
2012-09-26 11:50:00,23.02,23.06,23.01,23.06,224300.0,8.6354,8.6504,8.6317,8.6504,224300.0
2012-09-26 11:55:00,23.06,23.08,23.03,23.06,91400.0,8.6504,8.6579,8.6392,8.6504,91400.0
2012-09-26 12:00:00,23.06,23.13,23.05,23.12,117600.0,8.6504,8.6767,8.6467,8.6729,117600.0
2012-09-26 12:05:00,23.12,23.17,23.12,23.15,185200.0,8.6729,8.6917,8.6729,8.6842,185200.0
2012-09-26 12:10:00,23.15,23.17,23.12,23.15,95800.0,8.6842,8.6917,8.6729,8.6842,95800.0
2012-09-26 12:15:00,23.14,23.2,23.14,23.14,129600.0,8.6804,8.7029,8.6804,8.6804,129600.0
2012-09-26 12:20:00,23.14,23.16,23.14,23.15,49100.0,8.6804,8.6879,8.6804,8.6842,49100.0
2012-09-26 12:25:00,23.15,23.16,23.12,23.12,152200.0,8.6842,8.6879,8.6729,8.6729,152200.0
2012-09-26 12:30:00,23.12,23.12,23.1,23.1,83500.0,8.6729,8.6729,8.6654,8.6654,83500.0
2012-09-26 12:35:00,23.11,23.11,23.08,23.1,96000.0,8.6692,8.6692,8.6579,8.6654,96000.0
2012-09-26 12:40:00,23.09,23.1,23.05,23.05,91600.0,8.6617,8.6654,8.6467,8.6467,91600.0
2012-09-26 12:45:00,23.05,23.07,23.03,23.06,72300.0,8.6467,8.6542,8.6392,8.6504,72300.0
2012-09-26 12:50:00,23.05,23.06,23.03,23.06,152000.0,8.6467,8.6504,8.6392,8.6504,152000.0
2012-09-26 12:55:00,23.06,23.15,23.06,23.15,100000.0,8.6504,8.6842,8.6504,8.6842,100000.0
2012-09-26 13:00:00,23.15,23.16,23.13,23.14,50100.0,8.6842,8.6879,8.6767,8.6804,50100.0
2012-09-26 13:05:00,23.14,23.21,23.13,23.15,100000.0,8.6804,8.7067,8.6767,8.6842,100000.0
2012-09-26 13:10:00,23.15,23.16,23.13,23.14,88900.0,8.6842,8.6879,8.6767,8.6804,88900.0
2012-09-26 13:15:00,23.13,23.14,23.09,23.12,95800.0,8.6767,8.6804,8.6617,8.6729,95800.0
2012-09-26 13:20:00,23.12,23.13,23.1,23.13,79800.0,8.6729,8.6767,8.6654,8.6767,79800.0
2012-09-26 13:25:00,23.12,23.17,23.12,23.15,55500.0,8.6729,8.6917,8.6729,8.6842,55500.0
2012-09-26 13:30:00,23.15,23.18,23.13,23.17,51300.0,8.6842,8.6954,8.6767,8.6917,51300.0
2012-09-26 13:35:00,23.16,23.19,23.15,23.19,38400.0,8.6879,8.6992,8.6842,8.6992,38400.0
2012-09-26 13:40:00,23.19,23.2,23.17,23.17,53000.0,8.6992,8.7029,8.6917,8.6917,53000.0
2012-09-26 13:45:00,23.17,23.18,23.09,23.1,106800.0,8.6917,8.6954,8.6617,8.6654,106800.0
2012-09-26 13:50:00,23.1,23.13,23.05,23.06,66700.0,8.6654,8.6767,8.6467,8.6504,66700.0
2012-09-26 13:55:00,23.07,23.08,23.04,23.05,84200.0,8.6542,8.6579,8.6429,8.6467,84200.0
2012-09-26 14:00:00,23.05,23.13,23.05,23.08,139300.0,8.6467,8.6767,8.6467,8.6579,139300.0
2012-09-26 14:05:00,23.08,23.16,23.08,23.12,175400.0,8.6579,8.6879,8.6579,8.6729,175400.0
2012-09-26 14:10:00,23.12,23.14,23.1,23.13,113600.0,8.6729,8.6804,8.6654,8.6767,113600.0
2012-09-26 14:15:00,23.13,23.17,23.12,23.17,47100.0,8.6767,8.6917,8.6729,8.6917,47100.0
2012-09-26 14:20:00,23.16,23.18,23.13,23.14,74800.0,8.6879,8.6954,8.6767,8.6804,74800.0
2012-09-26 14:25:00,23.14,23.2,23.12,23.13,74900.0,8.6804,8.7029,8.6729,8.6767,74900.0
2012-09-26 14:30:00,23.14,23.17,23.1,23.17,100200.0,8.6804,8.6917,8.6654,8.6917,100200.0
2012-09-26 14:35:00,23.17,23.19,23.12,23.17,87100.0,8.6917,8.6992,8.6729,8.6917,87100.0
2012-09-26 14:40:00,23.17,23.18,23.15,23.18,79000.0,8.6917,8.6954,8.6842,8.6954,79000.0
2012-09-26 14:45:00,23.18,23.19,23.14,23.19,109800.0,8.6954,8.6992,8.6804,8.6992,109800.0
2012-09-26 14:50:00,23.19,23.21,23.13,23.14,169900.0,8.6992,8.7067,8.6767,8.6804,169900.0
2012-09-26 14:55:00,23.14,23.16,23.1,23.14,92600.0,8.6804,8.6879,8.6654,8.6804,92600.0
2012-09-26 15:00:00,23.14,23.14,23.1,23.1,64800.0,8.6804,8.6804,8.6654,8.6654,64800.0
2012-09-26 15:05:00,23.11,23.11,23.06,23.09,100600.0,8.6692,8.6692,8.6504,8.6617,100600.0
2012-09-26 15:10:00,23.09,23.1,23.06,23.08,68500.0,8.6617,8.6654,8.6504,8.6579,68500.0
2012-09-26 15:15:00,23.07,23.14,23.07,23.11,126900.0,8.6542,8.6804,8.6542,8.6692,126900.0
2012-09-26 15:20:00,23.1,23.13,23.08,23.08,88600.0,8.6654,8.6767,8.6579,8.6579,88600.0
2012-09-26 15:25:00,23.08,23.14,23.06,23.06,119800.0,8.6579,8.6804,8.6504,8.6504,119800.0
2012-09-26 15:30:00,23.06,23.11,23.06,23.08,219900.0,8.6504,8.6692,8.6504,8.6579,219900.0
2012-09-26 15:35:00,23.08,23.11,23.04,23.05,217000.0,8.6579,8.6692,8.6429,8.6467,217000.0
2012-09-26 15:40:00,23.05,23.07,23.02,23.05,218500.0,8.6467,8.6542,8.6354,8.6467,218500.0
2012-09-26 15:45:00,23.05,23.05,23.02,23.04,337800.0,8.6467,8.6467,8.6354,8.6429,337800.0
2012-09-26 15:50:00,23.04,23.11,23.02,23.09,355200.0,8.6429,8.6692,8.6354,8.6617,355200.0
2012-09-26 15:55:00,23.09,23.11,23.08,23.1,501800.0,8.6617,8.6692,8.6579,8.6654,501800.0
2012-09-27 09:30:00,23.31,23.44,23.28,23.39,308700.0,8.7442,8.793,8.7329,8.7742,308700.0
2012-09-27 09:35:00,23.39,23.43,23.3,23.43,523500.0,8.7742,8.7892,8.7404,8.7892,523500.0
2012-09-27 09:40:00,23.43,23.44,23.33,23.4,196200.0,8.7892,8.793,8.7517,8.778,196200.0
2012-09-27 09:45:00,23.39,23.4,23.33,23.35,573000.0,8.7742,8.778,8.7517,8.7592,573000.0
2012-09-27 09:50:00,23.35,23.38,23.32,23.33,169500.0,8.7592,8.7704,8.7479,8.7517,169500.0
2012-09-27 09:55:00,23.33,23.37,23.27,23.36,103500.0,8.7517,8.7667,8.7292,8.7629,103500.0
2012-09-27 10:00:00,23.36,23.4,23.29,23.29,536100.0,8.7629,8.778,8.7367,8.7367,536100.0
2012-09-27 10:05:00,23.29,23.34,23.24,23.29,194700.0,8.7367,8.7554,8.7179,8.7367,194700.0
2012-09-27 10:10:00,23.29,23.33,23.25,23.3,143900.0,8.7367,8.7517,8.7217,8.7404,143900.0
2012-09-27 10:15:00,23.31,23.34,23.27,23.3,207300.0,8.7442,8.7554,8.7292,8.7404,207300.0
2012-09-27 10:20:00,23.3,23.32,23.24,23.26,270100.0,8.7404,8.7479,8.7179,8.7254,270100.0
2012-09-27 10:25:00,23.26,23.26,23.21,23.23,87600.0,8.7254,8.7254,8.7067,8.7142,87600.0
2012-09-27 10:30:00,23.23,23.23,23.15,23.18,104800.0,8.7142,8.7142,8.6842,8.6954,104800.0
2012-09-27 10:35:00,23.19,23.21,23.16,23.18,137000.0,8.6992,8.7067,8.6879,8.6954,137000.0
2012-09-27 10:40:00,23.18,23.19,23.16,23.17,79400.0,8.6954,8.6992,8.6879,8.6917,79400.0
2012-09-27 10:45:00,23.17,23.2,23.12,23.19,161900.0,8.6917,8.7029,8.6729,8.6992,161900.0
2012-09-27 10:50:00,23.19,23.28,23.19,23.22,141800.0,8.6992,8.7329,8.6992,8.7104,141800.0
2012-09-27 10:55:00,23.22,23.3,23.22,23.3,142400.0,8.7104,8.7404,8.7104,8.7404,142400.0
2012-09-27 11:00:00,23.3,23.3,23.24,23.25,131900.0,8.7404,8.7404,8.7179,8.7217,131900.0
2012-09-27 11:05:00,23.25,23.25,23.18,23.2,168600.0,8.7217,8.7217,8.6954,8.7029,168600.0
2012-09-27 11:10:00,23.19,23.25,23.19,23.25,128400.0,8.6992,8.7217,8.6992,8.7217,128400.0
2012-09-27 11:15:00,23.24,23.25,23.18,23.18,117200.0,8.7179,8.7217,8.6954,8.6954,117200.0
2012-09-27 11:20:00,23.18,23.22,23.13,23.14,111000.0,8.6954,8.7104,8.6767,8.6804,111000.0
2012-09-27 11:25:00,23.14,23.16,23.11,23.15,105300.0,8.6804,8.6879,8.6692,8.6842,105300.0
2012-09-27 11:30:00,23.15,23.16,23.12,23.14,107700.0,8.6842,8.6879,8.6729,8.6804,107700.0
2012-09-27 11:35:00,23.14,23.16,23.12,23.13,64200.0,8.6804,8.6879,8.6729,8.6767,64200.0
2012-09-27 11:40:00,23.13,23.19,23.13,23.17,86100.0,8.6767,8.6992,8.6767,8.6917,86100.0
2012-09-27 11:45:00,23.17,23.21,23.13,23.14,211500.0,8.6917,8.7067,8.6767,8.6804,211500.0
2012-09-27 11:50:00,23.14,23.15,23.11,23.14,71400.0,8.6804,8.6842,8.6692,8.6804,71400.0
2012-09-27 11:55:00,23.14,23.22,23.14,23.2,191100.0,8.6804,8.7104,8.6804,8.7029,191100.0
2012-09-27 12:00:00,23.21,23.27,23.2,23.27,100800.0,8.7067,8.7292,8.7029,8.7292,100800.0
2012-09-27 12:05:00,23.27,23.28,23.23,23.25,136900.0,8.7292,8.7329,8.7142,8.7217,136900.0
2012-09-27 12:10:00,23.25,23.26,23.24,23.24,100900.0,8.7217,8.7254,8.7179,8.7179,100900.0
2012-09-27 12:15:00,23.24,23.25,23.23,23.24,65800.0,8.7179,8.7217,8.7142,8.7179,65800.0
2012-09-27 12:20:00,23.24,23.3,23.23,23.3,120000.0,8.7179,8.7404,8.7142,8.7404,120000.0
2012-09-27 12:25:00,23.3,23.32,23.28,23.32,134500.0,8.7404,8.7479,8.7329,8.7479,134500.0
2012-09-27 12:30:00,23.32,23.37,23.31,23.34,130300.0,8.7479,8.7667,8.7442,8.7554,130300.0
2012-09-27 12:35:00,23.34,23.4,23.33,23.39,101100.0,8.7554,8.778,8.7517,8.7742,101100.0
2012-09-27 12:40:00,23.4,23.4,23.37,23.39,102500.0,8.778,8.778,8.7667,8.7742,102500.0
2012-09-27 12:45:00,23.39,23.41,23.35,23.35,105900.0,8.7742,8.7817,8.7592,8.7592,105900.0
2012-09-27 12:50:00,23.36,23.38,23.34,23.35,70500.0,8.7629,8.7704,8.7554,8.7592,70500.0
2012-09-27 12:55:00,23.34,23.38,23.34,23.35,36100.0,8.7554,8.7704,8.7554,8.7592,36100.0
2012-09-27 13:00:00,23.35,23.39,23.35,23.35,44100.0,8.7592,8.7742,8.7592,8.7592,44100.0
2012-09-27 13:05:00,23.36,23.38,23.34,23.34,23200.0,8.7629,8.7704,8.7554,8.7554,23200.0
2012-09-27 13:10:00,23.35,23.37,23.33,23.34,33600.0,8.7592,8.7667,8.7517,8.7554,33600.0
2012-09-27 13:15:00,23.34,23.39,23.33,23.38,35300.0,8.7554,8.7742,8.7517,8.7704,35300.0
2012-09-27 13:20:00,23.38,23.38,23.37,23.37,56300.0,8.7704,8.7704,8.7667,8.7667,56300.0
2012-09-27 13:25:00,23.38,23.38,23.34,23.36,67900.0,8.7704,8.7704,8.7554,8.7629,67900.0
2012-09-27 13:30:00,23.36,23.38,23.36,23.37,27400.0,8.7629,8.7704,8.7629,8.7667,27400.0
2012-09-27 13:35:00,23.37,23.38,23.36,23.38,60700.0,8.7667,8.7704,8.7629,8.7704,60700.0
2012-09-27 13:40:00,23.38,23.4,23.34,23.34,142300.0,8.7704,8.778,8.7554,8.7554,142300.0
2012-09-27 13:45:00,23.34,23.36,23.23,23.24,187900.0,8.7554,8.7629,8.7142,8.7179,187900.0
2012-09-27 13:50:00,23.23,23.24,23.19,23.21,128100.0,8.7142,8.7179,8.6992,8.7067,128100.0
2012-09-27 13:55:00,23.2,23.24,23.2,23.24,27800.0,8.7029,8.7179,8.7029,8.7179,27800.0
2012-09-27 14:00:00,23.24,23.24,23.23,23.24,20000.0,8.7179,8.7179,8.7142,8.7179,20000.0
2012-09-27 14:05:00,23.24,23.29,23.23,23.24,94600.0,8.7179,8.7367,8.7142,8.7179,94600.0
2012-09-27 14:10:00,23.24,23.3,23.22,23.3,38200.0,8.7179,8.7404,8.7104,8.7404,38200.0
2012-09-27 14:15:00,23.3,23.31,23.28,23.3,41000.0,8.7404,8.7442,8.7329,8.7404,41000.0
2012-09-27 14:20:00,23.3,23.31,23.28,23.28,38900.0,8.7404,8.7442,8.7329,8.7329,38900.0
2012-09-27 14:25:00,23.28,23.29,23.27,23.27,41300.0,8.7329,8.7367,8.7292,8.7292,41300.0
2012-09-27 14:30:00,23.28,23.3,23.27,23.3,14800.0,8.7329,8.7404,8.7292,8.7404,14800.0
2012-09-27 14:35:00,23.3,23.33,23.29,23.31,91300.0,8.7404,8.7517,8.7367,8.7442,91300.0
2012-09-27 14:40:00,23.31,23.33,23.3,23.33,43500.0,8.7442,8.7517,8.7404,8.7517,43500.0
2012-09-27 14:45:00,23.33,23.33,23.23,23.23,99200.0,8.7517,8.7517,8.7142,8.7142,99200.0
2012-09-27 14:50:00,23.23,23.24,23.19,23.19,80800.0,8.7142,8.7179,8.6992,8.6992,80800.0
2012-09-27 14:55:00,23.19,23.22,23.19,23.21,46100.0,8.6992,8.7104,8.6992,8.7067,46100.0
2012-09-27 15:00:00,23.21,23.26,23.2,23.26,35000.0,8.7067,8.7254,8.7029,8.7254,35000.0
2012-09-27 15:05:00,23.26,23.29,23.24,23.24,60400.0,8.7254,8.7367,8.7179,8.7179,60400.0
2012-09-27 15:10:00,23.24,23.26,23.23,23.25,50000.0,8.7179,8.7254,8.7142,8.7217,50000.0
2012-09-27 15:15:00,23.24,23.26,23.22,23.25,187900.0,8.7179,8.7254,8.7104,8.7217,187900.0
2012-09-27 15:20:00,23.25,23.28,23.25,23.28,63100.0,8.7217,8.7329,8.7217,8.7329,63100.0
2012-09-27 15:25:00,23.27,23.32,23.27,23.3,114700.0,8.7292,8.7479,8.7292,8.7404,114700.0
2012-09-27 15:30:00,23.3,23.32,23.3,23.32,77600.0,8.7404,8.7479,8.7404,8.7479,77600.0
2012-09-27 15:35:00,23.31,23.33,23.29,23.31,360200.0,8.7442,8.7517,8.7367,8.7442,360200.0
2012-09-27 15:40:00,23.3,23.33,23.28,23.31,257200.0,8.7404,8.7517,8.7329,8.7442,257200.0
2012-09-27 15:45:00,23.31,23.32,23.29,23.31,377500.0,8.7442,8.7479,8.7367,8.7442,377500.0
2012-09-27 15:50:00,23.3,23.3,23.26,23.29,298200.0,8.7404,8.7404,8.7254,8.7367,298200.0
2012-09-27 15:55:00,23.29,23.3,23.27,23.29,595500.0,8.7367,8.7404,8.7292,8.7367,595500.0
2012-09-28 09:30:00,23.02,23.06,22.95,23.06,166600.0,8.6354,8.6504,8.6091,8.6504,166600.0
2012-09-28 09:35:00,23.07,23.13,23.05,23.09,147300.0,8.6542,8.6767,8.6467,8.6617,147300.0
2012-09-28 09:40:00,23.09,23.13,22.96,22.98,116800.0,8.6617,8.6767,8.6129,8.6204,116800.0
2012-09-28 09:45:00,22.98,23.03,22.89,23.02,223700.0,8.6204,8.6392,8.5866,8.6354,223700.0
2012-09-28 09:50:00,23.02,23.03,22.98,23.0,87400.0,8.6354,8.6392,8.6204,8.6279,87400.0
2012-09-28 09:55:00,23.01,23.01,22.91,22.94,173300.0,8.6317,8.6317,8.5941,8.6054,173300.0
2012-09-28 10:00:00,22.93,22.97,22.91,22.94,164100.0,8.6016,8.6166,8.5941,8.6054,164100.0
2012-09-28 10:05:00,22.94,23.0,22.89,22.89,456500.0,8.6054,8.6279,8.5866,8.5866,456500.0
2012-09-28 10:10:00,22.89,22.96,22.88,22.96,219500.0,8.5866,8.6129,8.5829,8.6129,219500.0
2012-09-28 10:15:00,22.96,22.98,22.89,22.91,214900.0,8.6129,8.6204,8.5866,8.5941,214900.0
2012-09-28 10:20:00,22.91,22.93,22.88,22.88,44300.0,8.5941,8.6016,8.5829,8.5829,44300.0
2012-09-28 10:25:00,22.89,22.91,22.75,22.75,272900.0,8.5866,8.5941,8.5341,8.5341,272900.0
2012-09-28 10:30:00,22.75,22.92,22.75,22.92,175300.0,8.5341,8.5979,8.5341,8.5979,175300.0
2012-09-28 10:35:00,22.91,22.91,22.85,22.87,132800.0,8.5941,8.5941,8.5716,8.5791,132800.0
2012-09-28 10:40:00,22.87,22.91,22.85,22.86,123100.0,8.5791,8.5941,8.5716,8.5754,123100.0
2012-09-28 10:45:00,22.85,22.9,22.85,22.87,109100.0,8.5716,8.5904,8.5716,8.5791,109100.0
2012-09-28 10:50:00,22.87,22.87,22.79,22.79,181900.0,8.5791,8.5791,8.5491,8.5491,181900.0
2012-09-28 10:55:00,22.79,22.8,22.78,22.8,77600.0,8.5491,8.5529,8.5454,8.5529,77600.0
2012-09-28 11:00:00,22.8,22.82,22.77,22.79,78600.0,8.5529,8.5604,8.5416,8.5491,78600.0
2012-09-28 11:05:00,22.78,22.86,22.77,22.85,165100.0,8.5454,8.5754,8.5416,8.5716,165100.0
2012-09-28 11:10:00,22.85,22.86,22.81,22.82,262300.0,8.5716,8.5754,8.5566,8.5604,262300.0
2012-09-28 11:15:00,22.83,22.86,22.79,22.8,107900.0,8.5641,8.5754,8.5491,8.5529,107900.0
2012-09-28 11:20:00,22.8,22.83,22.78,22.79,89400.0,8.5529,8.5641,8.5454,8.5491,89400.0
2012-09-28 11:25:00,22.8,22.81,22.72,22.72,141900.0,8.5529,8.5566,8.5229,8.5229,141900.0
2012-09-28 11:30:00,22.72,22.77,22.67,22.68,144500.0,8.5229,8.5416,8.5041,8.5079,144500.0
2012-09-28 11:35:00,22.68,22.71,22.67,22.69,43900.0,8.5079,8.5191,8.5041,8.5116,43900.0
2012-09-28 11:40:00,22.7,22.74,22.7,22.73,67400.0,8.5154,8.5304,8.5154,8.5266,67400.0
2012-09-28 11:45:00,22.74,22.82,22.73,22.81,99500.0,8.5304,8.5604,8.5266,8.5566,99500.0
2012-09-28 11:50:00,22.81,22.87,22.8,22.83,230600.0,8.5566,8.5791,8.5529,8.5641,230600.0
2012-09-28 11:55:00,22.83,22.84,22.79,22.83,78900.0,8.5641,8.5679,8.5491,8.5641,78900.0
2012-09-28 12:00:00,22.83,22.87,22.82,22.85,153800.0,8.5641,8.5791,8.5604,8.5716,153800.0
2012-09-28 12:05:00,22.85,22.93,22.85,22.93,200400.0,8.5716,8.6016,8.5716,8.6016,200400.0
2012-09-28 12:10:00,22.93,22.98,22.92,22.93,125400.0,8.6016,8.6204,8.5979,8.6016,125400.0
2012-09-28 12:15:00,22.92,22.97,22.92,22.93,47100.0,8.5979,8.6166,8.5979,8.6016,47100.0
2012-09-28 12:20:00,22.93,22.95,22.91,22.91,91900.0,8.6016,8.6091,8.5941,8.5941,91900.0
2012-09-28 12:25:00,22.9,22.91,22.86,22.86,80200.0,8.5904,8.5941,8.5754,8.5754,80200.0
2012-09-28 12:30:00,22.87,22.93,22.87,22.9,80300.0,8.5791,8.6016,8.5791,8.5904,80300.0
2012-09-28 12:35:00,22.91,22.94,22.91,22.91,39400.0,8.5941,8.6054,8.5941,8.5941,39400.0
2012-09-28 12:40:00,22.91,22.93,22.89,22.9,44000.0,8.5941,8.6016,8.5866,8.5904,44000.0
2012-09-28 12:45:00,22.9,22.95,22.9,22.92,62400.0,8.5904,8.6091,8.5904,8.5979,62400.0
2012-09-28 12:50:00,22.92,22.95,22.92,22.94,93100.0,8.5979,8.6091,8.5979,8.6054,93100.0
2012-09-28 12:55:00,22.94,22.95,22.9,22.91,58500.0,8.6054,8.6091,8.5904,8.5941,58500.0
2012-09-28 13:00:00,22.92,22.94,22.92,22.93,115100.0,8.5979,8.6054,8.5979,8.6016,115100.0
2012-09-28 13:05:00,22.93,22.94,22.9,22.91,112400.0,8.6016,8.6054,8.5904,8.5941,112400.0
2012-09-28 13:10:00,22.91,22.92,22.87,22.9,244600.0,8.5941,8.5979,8.5791,8.5904,244600.0
2012-09-28 13:15:00,22.89,22.93,22.88,22.9,118800.0,8.5866,8.6016,8.5829,8.5904,118800.0
2012-09-28 13:20:00,22.89,22.92,22.88,22.88,136000.0,8.5866,8.5979,8.5829,8.5829,136000.0
2012-09-28 13:25:00,22.88,22.89,22.86,22.86,56800.0,8.5829,8.5866,8.5754,8.5754,56800.0
2012-09-28 13:30:00,22.86,22.87,22.81,22.83,105900.0,8.5754,8.5791,8.5566,8.5641,105900.0
2012-09-28 13:35:00,22.84,22.9,22.83,22.9,105300.0,8.5679,8.5904,8.5641,8.5904,105300.0
2012-09-28 13:40:00,22.9,22.93,22.89,22.92,92600.0,8.5904,8.6016,8.5866,8.5979,92600.0
2012-09-28 13:45:00,22.91,22.96,22.91,22.92,97000.0,8.5941,8.6129,8.5941,8.5979,97000.0
2012-09-28 13:50:00,22.91,22.94,22.9,22.92,73900.0,8.5941,8.6054,8.5904,8.5979,73900.0
2012-09-28 13:55:00,22.92,22.94,22.91,22.93,41900.0,8.5979,8.6054,8.5941,8.6016,41900.0
2012-09-28 14:00:00,22.93,22.96,22.9,22.95,75900.0,8.6016,8.6129,8.5904,8.6091,75900.0
2012-09-28 14:05:00,22.95,23.01,22.95,22.98,126000.0,8.6091,8.6317,8.6091,8.6204,126000.0
2012-09-28 14:10:00,22.97,23.08,22.97,23.05,222400.0,8.6166,8.6579,8.6166,8.6467,222400.0
2012-09-28 14:15:00,23.06,23.07,22.98,23.0,123600.0,8.6504,8.6542,8.6204,8.6279,123600.0
2012-09-28 14:20:00,22.99,23.02,22.96,22.98,72300.0,8.6241,8.6354,8.6129,8.6204,72300.0
2012-09-28 14:25:00,22.98,23.01,22.94,22.94,78200.0,8.6204,8.6317,8.6054,8.6054,78200.0
2012-09-28 14:30:00,22.95,22.99,22.91,22.99,107300.0,8.6091,8.6241,8.5941,8.6241,107300.0
2012-09-28 14:35:00,22.99,23.0,22.93,22.94,59400.0,8.6241,8.6279,8.6016,8.6054,59400.0
2012-09-28 14:40:00,22.94,22.97,22.94,22.96,130300.0,8.6054,8.6166,8.6054,8.6129,130300.0
2012-09-28 14:45:00,22.97,22.98,22.96,22.96,150300.0,8.6166,8.6204,8.6129,8.6129,150300.0
2012-09-28 14:50:00,22.96,22.98,22.93,22.94,123900.0,8.6129,8.6204,8.6016,8.6054,123900.0
2012-09-28 14:55:00,22.94,22.95,22.92,22.92,118300.0,8.6054,8.6091,8.5979,8.5979,118300.0
2012-09-28 15:00:00,22.92,22.94,22.88,22.93,148700.0,8.5979,8.6054,8.5829,8.6016,148700.0
2012-09-28 15:05:00,22.92,22.92,22.85,22.86,168300.0,8.5979,8.5979,8.5716,8.5754,168300.0
2012-09-28 15:10:00,22.85,22.86,22.77,22.79,225700.0,8.5716,8.5754,8.5416,8.5491,225700.0
2012-09-28 15:15:00,22.79,22.84,22.76,22.77,126800.0,8.5491,8.5679,8.5379,8.5416,126800.0
2012-09-28 15:20:00,22.76,22.81,22.76,22.8,125700.0,8.5379,8.5566,8.5379,8.5529,125700.0
2012-09-28 15:25:00,22.8,22.8,22.72,22.76,132200.0,8.5529,8.5529,8.5229,8.5379,132200.0
2012-09-28 15:30:00,22.76,22.8,22.73,22.73,185600.0,8.5379,8.5529,8.5266,8.5266,185600.0
2012-09-28 15:35:00,22.73,22.76,22.71,22.72,295800.0,8.5266,8.5379,8.5191,8.5229,295800.0
2012-09-28 15:40:00,22.72,22.84,22.71,22.84,284300.0,8.5229,8.5679,8.5191,8.5679,284300.0
2012-09-28 15:45:00,22.84,22.98,22.83,22.96,700300.0,8.5679,8.6204,8.5641,8.6129,700300.0
2012-09-28 15:50:00,22.95,22.96,22.9,22.9,391800.0,8.6091,8.6129,8.5904,8.5904,391800.0
2012-09-28 15:55:00,22.91,22.94,22.9,22.93,1031000.0,8.5941,8.6054,8.5904,8.6016,1031000.0
2012-10-01 09:30:00,22.99,23.27,22.96,23.15,246500.0,8.6241,8.7292,8.6129,8.6842,246500.0
2012-10-01 09:35:00,23.14,23.29,23.14,23.29,449300.0,8.6804,8.7367,8.6804,8.7367,449300.0
2012-10-01 09:40:00,23.29,23.29,23.22,23.23,581000.0,8.7367,8.7367,8.7104,8.7142,581000.0
2012-10-01 09:45:00,23.23,23.27,23.2,23.24,486900.0,8.7142,8.7292,8.7029,8.7179,486900.0
2012-10-01 09:50:00,23.24,23.24,23.12,23.14,223100.0,8.7179,8.7179,8.6729,8.6804,223100.0
2012-10-01 09:55:00,23.15,23.18,23.12,23.16,106300.0,8.6842,8.6954,8.6729,8.6879,106300.0
2012-10-01 10:00:00,23.16,23.32,23.16,23.3,546400.0,8.6879,8.7479,8.6879,8.7404,546400.0
2012-10-01 10:05:00,23.29,23.36,23.28,23.29,431000.0,8.7367,8.7629,8.7329,8.7367,431000.0
2012-10-01 10:10:00,23.3,23.34,23.27,23.33,351300.0,8.7404,8.7554,8.7292,8.7517,351300.0
2012-10-01 10:15:00,23.34,23.35,23.28,23.29,313000.0,8.7554,8.7592,8.7329,8.7367,313000.0
2012-10-01 10:20:00,23.28,23.3,23.27,23.28,153400.0,8.7329,8.7404,8.7292,8.7329,153400.0
2012-10-01 10:25:00,23.28,23.3,23.26,23.3,227600.0,8.7329,8.7404,8.7254,8.7404,227600.0
2012-10-01 10:30:00,23.3,23.31,23.27,23.3,92700.0,8.7404,8.7442,8.7292,8.7404,92700.0
2012-10-01 10:35:00,23.3,23.31,23.28,23.29,160600.0,8.7404,8.7442,8.7329,8.7367,160600.0
2012-10-01 10:40:00,23.28,23.28,23.19,23.25,170500.0,8.7329,8.7329,8.6992,8.7217,170500.0
2012-10-01 10:45:00,23.25,23.27,23.22,23.25,129000.0,8.7217,8.7292,8.7104,8.7217,129000.0
2012-10-01 10:50:00,23.25,23.28,23.23,23.26,80800.0,8.7217,8.7329,8.7142,8.7254,80800.0
2012-10-01 10:55:00,23.27,23.28,23.23,23.26,149800.0,8.7292,8.7329,8.7142,8.7254,149800.0
2012-10-01 11:00:00,23.26,23.27,23.25,23.26,163100.0,8.7254,8.7292,8.7217,8.7254,163100.0
2012-10-01 11:05:00,23.26,23.27,23.24,23.25,149900.0,8.7254,8.7292,8.7179,8.7217,149900.0
2012-10-01 11:10:00,23.25,23.3,23.25,23.27,215000.0,8.7217,8.7404,8.7217,8.7292,215000.0
2012-10-01 11:15:00,23.28,23.3,23.26,23.29,127100.0,8.7329,8.7404,8.7254,8.7367,127100.0
2012-10-01 11:20:00,23.29,23.3,23.27,23.27,129900.0,8.7367,8.7404,8.7292,8.7292,129900.0
2012-10-01 11:25:00,23.27,23.3,23.26,23.27,263300.0,8.7292,8.7404,8.7254,8.7292,263300.0
2012-10-01 11:30:00,23.28,23.29,23.26,23.26,123000.0,8.7329,8.7367,8.7254,8.7254,123000.0
2012-10-01 11:35:00,23.27,23.3,23.26,23.27,210700.0,8.7292,8.7404,8.7254,8.7292,210700.0
2012-10-01 11:40:00,23.27,23.29,23.25,23.28,209200.0,8.7292,8.7367,8.7217,8.7329,209200.0
2012-10-01 11:45:00,23.28,23.3,23.25,23.26,186200.0,8.7329,8.7404,8.7217,8.7254,186200.0
2012-10-01 11:50:00,23.25,23.28,23.24,23.25,134900.0,8.7217,8.7329,8.7179,8.7217,134900.0
2012-10-01 11:55:00,23.25,23.28,23.23,23.25,82600.0,8.7217,8.7329,8.7142,8.7217,82600.0
2012-10-01 12:00:00,23.25,23.26,23.25,23.26,109000.0,8.7217,8.7254,8.7217,8.7254,109000.0
2012-10-01 12:05:00,23.26,23.29,23.26,23.29,72800.0,8.7254,8.7367,8.7254,8.7367,72800.0
2012-10-01 12:10:00,23.29,23.3,23.28,23.3,38600.0,8.7367,8.7404,8.7329,8.7404,38600.0
2012-10-01 12:15:00,23.29,23.3,23.28,23.28,63000.0,8.7367,8.7404,8.7329,8.7329,63000.0
2012-10-01 12:20:00,23.28,23.31,23.28,23.3,141400.0,8.7329,8.7442,8.7329,8.7404,141400.0
2012-10-01 12:25:00,23.31,23.31,23.29,23.3,80100.0,8.7442,8.7442,8.7367,8.7404,80100.0
2012-10-01 12:30:00,23.29,23.3,23.26,23.27,108300.0,8.7367,8.7404,8.7254,8.7292,108300.0
2012-10-01 12:35:00,23.27,23.28,23.26,23.27,50300.0,8.7292,8.7329,8.7254,8.7292,50300.0
2012-10-01 12:40:00,23.27,23.29,23.27,23.28,35000.0,8.7292,8.7367,8.7292,8.7329,35000.0
2012-10-01 12:45:00,23.28,23.3,23.23,23.23,87300.0,8.7329,8.7404,8.7142,8.7142,87300.0
2012-10-01 12:50:00,23.23,23.25,23.15,23.16,236800.0,8.7142,8.7217,8.6842,8.6879,236800.0
2012-10-01 12:55:00,23.17,23.23,23.16,23.23,126600.0,8.6917,8.7142,8.6879,8.7142,126600.0
2012-10-01 13:00:00,23.23,23.25,23.19,23.2,122200.0,8.7142,8.7217,8.6992,8.7029,122200.0
2012-10-01 13:05:00,23.2,23.26,23.2,23.21,123400.0,8.7029,8.7254,8.7029,8.7067,123400.0
2012-10-01 13:10:00,23.2,23.21,23.14,23.19,141200.0,8.7029,8.7067,8.6804,8.6992,141200.0
2012-10-01 13:15:00,23.19,23.23,23.16,23.23,119500.0,8.6992,8.7142,8.6879,8.7142,119500.0
2012-10-01 13:20:00,23.22,23.24,23.2,23.24,77700.0,8.7104,8.7179,8.7029,8.7179,77700.0
2012-10-01 13:25:00,23.23,23.26,23.22,23.24,134100.0,8.7142,8.7254,8.7104,8.7179,134100.0
2012-10-01 13:30:00,23.23,23.26,23.21,23.23,92600.0,8.7142,8.7254,8.7067,8.7142,92600.0
2012-10-01 13:35:00,23.23,23.26,23.22,23.23,96600.0,8.7142,8.7254,8.7104,8.7142,96600.0
2012-10-01 13:40:00,23.22,23.26,23.19,23.26,146400.0,8.7104,8.7254,8.6992,8.7254,146400.0
2012-10-01 13:45:00,23.26,23.27,23.24,23.27,115100.0,8.7254,8.7292,8.7179,8.7292,115100.0
2012-10-01 13:50:00,23.27,23.29,23.25,23.27,123300.0,8.7292,8.7367,8.7217,8.7292,123300.0
2012-10-01 13:55:00,23.28,23.3,23.26,23.27,68600.0,8.7329,8.7404,8.7254,8.7292,68600.0
2012-10-01 14:00:00,23.27,23.28,23.24,23.27,94100.0,8.7292,8.7329,8.7179,8.7292,94100.0
2012-10-01 14:05:00,23.27,23.29,23.24,23.28,213300.0,8.7292,8.7367,8.7179,8.7329,213300.0
2012-10-01 14:10:00,23.28,23.28,23.23,23.24,185000.0,8.7329,8.7329,8.7142,8.7179,185000.0
2012-10-01 14:15:00,23.25,23.27,23.22,23.23,226300.0,8.7217,8.7292,8.7104,8.7142,226300.0
2012-10-01 14:20:00,23.23,23.26,23.22,23.26,129900.0,8.7142,8.7254,8.7104,8.7254,129900.0
2012-10-01 14:25:00,23.26,23.28,23.23,23.28,189300.0,8.7254,8.7329,8.7142,8.7329,189300.0
2012-10-01 14:30:00,23.28,23.3,23.27,23.29,111000.0,8.7329,8.7404,8.7292,8.7367,111000.0
2012-10-01 14:35:00,23.29,23.3,23.28,23.29,119600.0,8.7367,8.7404,8.7329,8.7367,119600.0
2012-10-01 14:40:00,23.29,23.3,23.28,23.3,85000.0,8.7367,8.7404,8.7329,8.7404,85000.0
2012-10-01 14:45:00,23.29,23.3,23.28,23.29,36500.0,8.7367,8.7404,8.7329,8.7367,36500.0
2012-10-01 14:50:00,23.29,23.3,23.29,23.3,79800.0,8.7367,8.7404,8.7367,8.7404,79800.0
2012-10-01 14:55:00,23.3,23.31,23.29,23.3,84100.0,8.7404,8.7442,8.7367,8.7404,84100.0
2012-10-01 15:00:00,23.3,23.3,23.23,23.23,130500.0,8.7404,8.7404,8.7142,8.7142,130500.0
2012-10-01 15:05:00,23.24,23.27,23.23,23.27,94600.0,8.7179,8.7292,8.7142,8.7292,94600.0
2012-10-01 15:10:00,23.27,23.27,23.18,23.19,215500.0,8.7292,8.7292,8.6954,8.6992,215500.0
2012-10-01 15:15:00,23.18,23.22,23.17,23.19,105900.0,8.6954,8.7104,8.6917,8.6992,105900.0
2012-10-01 15:20:00,23.19,23.19,23.11,23.14,224700.0,8.6992,8.6992,8.6692,8.6804,224700.0
2012-10-01 15:25:00,23.13,23.14,23.07,23.13,219700.0,8.6767,8.6804,8.6542,8.6767,219700.0
2012-10-01 15:30:00,23.12,23.13,23.07,23.13,146900.0,8.6729,8.6767,8.6542,8.6767,146900.0
2012-10-01 15:35:00,23.12,23.13,23.04,23.07,177100.0,8.6729,8.6767,8.6429,8.6542,177100.0
2012-10-01 15:40:00,23.08,23.13,23.07,23.1,162100.0,8.6579,8.6767,8.6542,8.6654,162100.0
2012-10-01 15:45:00,23.1,23.13,23.07,23.07,270700.0,8.6654,8.6767,8.6542,8.6542,270700.0
2012-10-01 15:50:00,23.08,23.1,23.05,23.07,207900.0,8.6579,8.6654,8.6467,8.6542,207900.0
2012-10-01 15:55:00,23.06,23.1,23.05,23.08,426900.0,8.6504,8.6654,8.6467,8.6579,426900.0
2012-10-02 09:30:00,23.21,23.29,23.18,23.26,189200.0,8.7067,8.7367,8.6954,8.7254,189200.0
2012-10-02 09:35:00,23.26,23.26,23.08,23.12,239300.0,8.7254,8.7254,8.6579,8.6729,239300.0
2012-10-02 09:40:00,23.12,23.15,23.08,23.15,106200.0,8.6729,8.6842,8.6579,8.6842,106200.0
2012-10-02 09:45:00,23.15,23.18,23.09,23.09,92600.0,8.6842,8.6954,8.6617,8.6617,92600.0
2012-10-02 09:50:00,23.09,23.1,22.98,23.0,289900.0,8.6617,8.6654,8.6204,8.6279,289900.0
2012-10-02 09:55:00,23.0,23.02,22.91,22.92,195700.0,8.6279,8.6354,8.5941,8.5979,195700.0
2012-10-02 10:00:00,22.92,22.92,22.83,22.85,253200.0,8.5979,8.5979,8.5641,8.5716,253200.0
2012-10-02 10:05:00,22.84,22.9,22.83,22.9,229200.0,8.5679,8.5904,8.5641,8.5904,229200.0
2012-10-02 10:10:00,22.89,22.93,22.88,22.92,117700.0,8.5866,8.6016,8.5829,8.5979,117700.0
2012-10-02 10:15:00,22.92,22.94,22.85,22.91,148300.0,8.5979,8.6054,8.5716,8.5941,148300.0
2012-10-02 10:20:00,22.91,23.02,22.9,23.0,259500.0,8.5941,8.6354,8.5904,8.6279,259500.0
2012-10-02 10:25:00,23.0,23.03,22.94,22.96,144700.0,8.6279,8.6392,8.6054,8.6129,144700.0
2012-10-02 10:30:00,22.96,23.02,22.95,23.0,142300.0,8.6129,8.6354,8.6091,8.6279,142300.0
2012-10-02 10:35:00,23.0,23.03,22.97,22.98,126300.0,8.6279,8.6392,8.6166,8.6204,126300.0
2012-10-02 10:40:00,22.97,23.01,22.97,23.0,75500.0,8.6166,8.6317,8.6166,8.6279,75500.0
2012-10-02 10:45:00,23.01,23.01,22.96,23.0,187500.0,8.6317,8.6317,8.6129,8.6279,187500.0
2012-10-02 10:50:00,23.0,23.03,22.93,22.93,121400.0,8.6279,8.6392,8.6016,8.6016,121400.0
2012-10-02 10:55:00,22.94,22.99,22.93,22.98,127100.0,8.6054,8.6241,8.6016,8.6204,127100.0
2012-10-02 11:00:00,22.97,23.0,22.94,22.99,74900.0,8.6166,8.6279,8.6054,8.6241,74900.0
2012-10-02 11:05:00,22.98,22.99,22.92,22.95,97900.0,8.6204,8.6241,8.5979,8.6091,97900.0
2012-10-02 11:10:00,22.94,23.0,22.94,22.99,128100.0,8.6054,8.6279,8.6054,8.6241,128100.0
2012-10-02 11:15:00,22.98,23.03,22.97,23.0,124800.0,8.6204,8.6392,8.6166,8.6279,124800.0
2012-10-02 11:20:00,23.0,23.0,22.96,23.0,145200.0,8.6279,8.6279,8.6129,8.6279,145200.0
2012-10-02 11:25:00,23.0,23.01,22.97,23.0,60400.0,8.6279,8.6317,8.6166,8.6279,60400.0
2012-10-02 11:30:00,23.0,23.03,22.94,22.95,182700.0,8.6279,8.6392,8.6054,8.6091,182700.0
2012-10-02 11:35:00,22.95,22.98,22.89,22.93,247700.0,8.6091,8.6204,8.5866,8.6016,247700.0
2012-10-02 11:40:00,22.93,22.95,22.89,22.92,300400.0,8.6016,8.6091,8.5866,8.5979,300400.0
2012-10-02 11:45:00,22.92,22.95,22.91,22.95,79700.0,8.5979,8.6091,8.5941,8.6091,79700.0
2012-10-02 11:50:00,22.95,22.99,22.94,22.98,60000.0,8.6091,8.6241,8.6054,8.6204,60000.0
2012-10-02 11:55:00,22.97,22.99,22.94,22.96,66100.0,8.6166,8.6241,8.6054,8.6129,66100.0
2012-10-02 12:00:00,22.96,22.99,22.95,22.99,65800.0,8.6129,8.6241,8.6091,8.6241,65800.0
2012-10-02 12:05:00,22.98,23.0,22.96,22.99,117300.0,8.6204,8.6279,8.6129,8.6241,117300.0
2012-10-02 12:10:00,22.99,23.03,22.99,23.02,204600.0,8.6241,8.6392,8.6241,8.6354,204600.0
2012-10-02 12:15:00,23.02,23.05,23.0,23.03,103100.0,8.6354,8.6467,8.6279,8.6392,103100.0
2012-10-02 12:20:00,23.03,23.05,23.02,23.02,83800.0,8.6392,8.6467,8.6354,8.6354,83800.0
2012-10-02 12:25:00,23.02,23.04,23.0,23.04,57500.0,8.6354,8.6429,8.6279,8.6429,57500.0
2012-10-02 12:30:00,23.04,23.04,22.96,22.98,67900.0,8.6429,8.6429,8.6129,8.6204,67900.0
2012-10-02 12:35:00,22.98,23.0,22.96,22.97,56600.0,8.6204,8.6279,8.6129,8.6166,56600.0
2012-10-02 12:40:00,22.96,22.98,22.95,22.98,44400.0,8.6129,8.6204,8.6091,8.6204,44400.0
2012-10-02 12:45:00,22.98,23.01,22.98,23.01,34400.0,8.6204,8.6317,8.6204,8.6317,34400.0
2012-10-02 12:50:00,23.01,23.03,23.0,23.01,63200.0,8.6317,8.6392,8.6279,8.6317,63200.0
2012-10-02 12:55:00,23.02,23.03,23.0,23.0,123300.0,8.6354,8.6392,8.6279,8.6279,123300.0
2012-10-02 13:00:00,23.0,23.03,23.0,23.02,52800.0,8.6279,8.6392,8.6279,8.6354,52800.0
2012-10-02 13:05:00,23.03,23.03,23.0,23.02,65400.0,8.6392,8.6392,8.6279,8.6354,65400.0
2012-10-02 13:10:00,23.02,23.04,23.0,23.03,107700.0,8.6354,8.6429,8.6279,8.6392,107700.0
2012-10-02 13:15:00,23.03,23.05,23.02,23.03,150700.0,8.6392,8.6467,8.6354,8.6392,150700.0
2012-10-02 13:20:00,23.02,23.04,23.02,23.03,47300.0,8.6354,8.6429,8.6354,8.6392,47300.0
2012-10-02 13:25:00,23.03,23.05,23.0,23.03,96000.0,8.6392,8.6467,8.6279,8.6392,96000.0
2012-10-02 13:30:00,23.03,23.05,23.02,23.04,38600.0,8.6392,8.6467,8.6354,8.6429,38600.0
2012-10-02 13:35:00,23.05,23.05,23.02,23.04,94600.0,8.6467,8.6467,8.6354,8.6429,94600.0
2012-10-02 13:40:00,23.05,23.1,23.02,23.08,174200.0,8.6467,8.6654,8.6354,8.6579,174200.0
2012-10-02 13:45:00,23.08,23.09,23.03,23.05,88400.0,8.6579,8.6617,8.6392,8.6467,88400.0
2012-10-02 13:50:00,23.05,23.06,23.01,23.02,58100.0,8.6467,8.6504,8.6317,8.6354,58100.0
2012-10-02 13:55:00,23.02,23.04,22.98,23.03,89400.0,8.6354,8.6429,8.6204,8.6392,89400.0
2012-10-02 14:00:00,23.02,23.05,23.02,23.04,40500.0,8.6354,8.6467,8.6354,8.6429,40500.0
2012-10-02 14:05:00,23.04,23.05,23.0,23.04,116700.0,8.6429,8.6467,8.6279,8.6429,116700.0
2012-10-02 14:10:00,23.04,23.05,23.02,23.04,188900.0,8.6429,8.6467,8.6354,8.6429,188900.0
2012-10-02 14:15:00,23.04,23.06,23.02,23.04,117400.0,8.6429,8.6504,8.6354,8.6429,117400.0
2012-10-02 14:20:00,23.04,23.05,23.01,23.01,55700.0,8.6429,8.6467,8.6317,8.6317,55700.0
2012-10-02 14:25:00,23.01,23.03,22.97,23.0,147500.0,8.6317,8.6392,8.6166,8.6279,147500.0
2012-10-02 14:30:00,23.0,23.0,22.97,23.0,61800.0,8.6279,8.6279,8.6166,8.6279,61800.0
2012-10-02 14:35:00,23.0,23.02,22.99,23.0,30200.0,8.6279,8.6354,8.6241,8.6279,30200.0
2012-10-02 14:40:00,22.99,23.01,22.98,23.0,79700.0,8.6241,8.6317,8.6204,8.6279,79700.0
2012-10-02 14:45:00,23.0,23.02,22.99,23.0,122700.0,8.6279,8.6354,8.6241,8.6279,122700.0
2012-10-02 14:50:00,23.01,23.03,23.0,23.03,58400.0,8.6317,8.6392,8.6279,8.6392,58400.0
2012-10-02 14:55:00,23.03,23.04,23.02,23.03,75600.0,8.6392,8.6429,8.6354,8.6392,75600.0
2012-10-02 15:00:00,23.04,23.07,23.03,23.06,73600.0,8.6429,8.6542,8.6392,8.6504,73600.0
2012-10-02 15:05:00,23.07,23.1,23.05,23.09,116400.0,8.6542,8.6654,8.6467,8.6617,116400.0
2012-10-02 15:10:00,23.09,23.13,23.07,23.12,86200.0,8.6617,8.6767,8.6542,8.6729,86200.0
2012-10-02 15:15:00,23.11,23.15,23.1,23.15,201300.0,8.6692,8.6842,8.6654,8.6842,201300.0
2012-10-02 15:20:00,23.15,23.16,23.12,23.15,221800.0,8.6842,8.6879,8.6729,8.6842,221800.0
2012-10-02 15:25:00,23.15,23.18,23.14,23.18,175100.0,8.6842,8.6954,8.6804,8.6954,175100.0
2012-10-02 15:30:00,23.18,23.22,23.16,23.19,246300.0,8.6954,8.7104,8.6879,8.6992,246300.0
2012-10-02 15:35:00,23.2,23.21,23.16,23.18,182200.0,8.7029,8.7067,8.6879,8.6954,182200.0
2012-10-02 15:40:00,23.19,23.19,23.15,23.18,146500.0,8.6992,8.6992,8.6842,8.6954,146500.0
2012-10-02 15:45:00,23.18,23.18,23.13,23.14,187300.0,8.6954,8.6954,8.6767,8.6804,187300.0
2012-10-02 15:50:00,23.14,23.18,23.14,23.16,179600.0,8.6804,8.6954,8.6804,8.6879,179600.0
2012-10-02 15:55:00,23.16,23.19,23.15,23.16,476200.0,8.6879,8.6992,8.6842,8.6879,476200.0
2012-10-03 09:30:00,23.21,23.21,23.13,23.14,218000.0,8.7067,8.7067,8.6767,8.6804,218000.0
2012-10-03 09:35:00,23.14,23.15,22.95,22.96,193600.0,8.6804,8.6842,8.6091,8.6129,193600.0
2012-10-03 09:40:00,22.96,23.02,22.94,22.97,151500.0,8.6129,8.6354,8.6054,8.6166,151500.0
2012-10-03 09:45:00,22.96,22.96,22.9,22.93,135100.0,8.6129,8.6129,8.5904,8.6016,135100.0
2012-10-03 09:50:00,22.93,22.96,22.88,22.89,166700.0,8.6016,8.6129,8.5829,8.5866,166700.0
2012-10-03 09:55:00,22.89,22.95,22.86,22.95,237300.0,8.5866,8.6091,8.5754,8.6091,237300.0
2012-10-03 10:00:00,22.95,22.98,22.85,22.86,264400.0,8.6091,8.6204,8.5716,8.5754,264400.0
2012-10-03 10:05:00,22.86,22.92,22.84,22.9,180000.0,8.5754,8.5979,8.5679,8.5904,180000.0
2012-10-03 10:10:00,22.9,22.97,22.9,22.97,192900.0,8.5904,8.6166,8.5904,8.6166,192900.0
2012-10-03 10:15:00,22.97,23.01,22.97,23.01,208500.0,8.6166,8.6317,8.6166,8.6317,208500.0
2012-10-03 10:20:00,23.01,23.06,22.98,22.99,305200.0,8.6317,8.6504,8.6204,8.6241,305200.0
2012-10-03 10:25:00,22.99,23.0,22.96,22.98,161000.0,8.6241,8.6279,8.6129,8.6204,161000.0
2012-10-03 10:30:00,22.98,23.03,22.96,22.98,287500.0,8.6204,8.6392,8.6129,8.6204,287500.0
2012-10-03 10:35:00,22.97,22.99,22.93,22.98,163200.0,8.6166,8.6241,8.6016,8.6204,163200.0
2012-10-03 10:40:00,22.98,22.98,22.91,22.95,166200.0,8.6204,8.6204,8.5941,8.6091,166200.0
2012-10-03 10:45:00,22.95,22.97,22.92,22.92,150200.0,8.6091,8.6166,8.5979,8.5979,150200.0
2012-10-03 10:50:00,22.93,22.94,22.89,22.89,117800.0,8.6016,8.6054,8.5866,8.5866,117800.0
2012-10-03 10:55:00,22.9,22.92,22.88,22.9,173300.0,8.5904,8.5979,8.5829,8.5904,173300.0
2012-10-03 11:00:00,22.9,22.95,22.9,22.93,103600.0,8.5904,8.6091,8.5904,8.6016,103600.0
2012-10-03 11:05:00,22.93,22.97,22.92,22.94,184100.0,8.6016,8.6166,8.5979,8.6054,184100.0
2012-10-03 11:10:00,22.95,23.0,22.95,23.0,327800.0,8.6091,8.6279,8.6091,8.6279,327800.0
2012-10-03 11:15:00,23.0,23.0,22.95,22.98,185700.0,8.6279,8.6279,8.6091,8.6204,185700.0
2012-10-03 11:20:00,22.98,23.03,22.97,23.01,160200.0,8.6204,8.6392,8.6166,8.6317,160200.0
2012-10-03 11:25:00,23.01,23.06,23.01,23.02,136600.0,8.6317,8.6504,8.6317,8.6354,136600.0
2012-10-03 11:30:00,23.02,23.03,22.98,22.98,164300.0,8.6354,8.6392,8.6204,8.6204,164300.0
2012-10-03 11:35:00,22.98,23.01,22.98,23.0,134900.0,8.6204,8.6317,8.6204,8.6279,134900.0
2012-10-03 11:40:00,23.0,23.01,22.99,23.0,91300.0,8.6279,8.6317,8.6241,8.6279,91300.0
2012-10-03 11:45:00,23.0,23.04,23.0,23.03,158100.0,8.6279,8.6429,8.6279,8.6392,158100.0
2012-10-03 11:50:00,23.03,23.06,23.02,23.04,82800.0,8.6392,8.6504,8.6354,8.6429,82800.0
2012-10-03 11:55:00,23.05,23.1,23.05,23.07,224300.0,8.6467,8.6654,8.6467,8.6542,224300.0
2012-10-03 12:00:00,23.06,23.07,23.05,23.07,68400.0,8.6504,8.6542,8.6467,8.6542,68400.0
2012-10-03 12:05:00,23.07,23.07,23.04,23.04,84900.0,8.6542,8.6542,8.6429,8.6429,84900.0
2012-10-03 12:10:00,23.04,23.05,23.03,23.04,74600.0,8.6429,8.6467,8.6392,8.6429,74600.0
2012-10-03 12:15:00,23.04,23.04,23.01,23.02,84600.0,8.6429,8.6429,8.6317,8.6354,84600.0
2012-10-03 12:20:00,23.03,23.03,23.01,23.03,64400.0,8.6392,8.6392,8.6317,8.6392,64400.0
2012-10-03 12:25:00,23.03,23.04,23.01,23.03,121500.0,8.6392,8.6429,8.6317,8.6392,121500.0
2012-10-03 12:30:00,23.03,23.04,23.0,23.0,85400.0,8.6392,8.6429,8.6279,8.6279,85400.0
2012-10-03 12:35:00,23.01,23.01,22.99,23.01,82900.0,8.6317,8.6317,8.6241,8.6317,82900.0
2012-10-03 12:40:00,23.0,23.01,22.97,22.97,150400.0,8.6279,8.6317,8.6166,8.6166,150400.0
2012-10-03 12:45:00,22.97,22.99,22.94,22.98,104600.0,8.6166,8.6241,8.6054,8.6204,104600.0
2012-10-03 12:50:00,22.98,22.99,22.97,22.99,55400.0,8.6204,8.6241,8.6166,8.6241,55400.0
2012-10-03 12:55:00,22.99,23.0,22.98,23.0,61600.0,8.6241,8.6279,8.6204,8.6279,61600.0
2012-10-03 13:00:00,23.0,23.0,22.98,23.0,91700.0,8.6279,8.6279,8.6204,8.6279,91700.0
2012-10-03 13:05:00,23.0,23.0,22.98,22.99,46000.0,8.6279,8.6279,8.6204,8.6241,46000.0
2012-10-03 13:10:00,22.99,22.99,22.98,22.98,29500.0,8.6241,8.6241,8.6204,8.6204,29500.0
2012-10-03 13:15:00,22.97,22.98,22.95,22.95,57300.0,8.6166,8.6204,8.6091,8.6091,57300.0
2012-10-03 13:20:00,22.96,22.97,22.95,22.95,86200.0,8.6129,8.6166,8.6091,8.6091,86200.0
2012-10-03 13:25:00,22.96,22.96,22.93,22.94,54200.0,8.6129,8.6129,8.6016,8.6054,54200.0
2012-10-03 13:30:00,22.94,22.94,22.9,22.92,137300.0,8.6054,8.6054,8.5904,8.5979,137300.0
2012-10-03 13:35:00,22.92,22.93,22.88,22.89,146900.0,8.5979,8.6016,8.5829,8.5866,146900.0
2012-10-03 13:40:00,22.89,22.91,22.85,22.87,194900.0,8.5866,8.5941,8.5716,8.5791,194900.0
2012-10-03 13:45:00,22.86,22.87,22.85,22.87,95800.0,8.5754,8.5791,8.5716,8.5791,95800.0
2012-10-03 13:50:00,22.87,22.87,22.84,22.86,124300.0,8.5791,8.5791,8.5679,8.5754,124300.0
2012-10-03 13:55:00,22.86,22.87,22.85,22.85,96900.0,8.5754,8.5791,8.5716,8.5716,96900.0
2012-10-03 14:00:00,22.85,22.89,22.84,22.88,108200.0,8.5716,8.5866,8.5679,8.5829,108200.0
2012-10-03 14:05:00,22.88,22.97,22.88,22.96,129200.0,8.5829,8.6166,8.5829,8.6129,129200.0
2012-10-03 14:10:00,22.95,22.95,22.91,22.92,45100.0,8.6091,8.6091,8.5941,8.5979,45100.0
2012-10-03 14:15:00,22.92,22.92,22.89,22.91,54100.0,8.5979,8.5979,8.5866,8.5941,54100.0
2012-10-03 14:20:00,22.91,22.92,22.86,22.88,99900.0,8.5941,8.5979,8.5754,8.5829,99900.0
2012-10-03 14:25:00,22.88,22.91,22.87,22.9,134500.0,8.5829,8.5941,8.5791,8.5904,134500.0
2012-10-03 14:30:00,22.89,22.94,22.89,22.93,87000.0,8.5866,8.6054,8.5866,8.6016,87000.0
2012-10-03 14:35:00,22.93,22.94,22.92,22.94,57300.0,8.6016,8.6054,8.5979,8.6054,57300.0
2012-10-03 14:40:00,22.93,22.94,22.91,22.93,78400.0,8.6016,8.6054,8.5941,8.6016,78400.0
2012-10-03 14:45:00,22.93,22.93,22.89,22.89,89600.0,8.6016,8.6016,8.5866,8.5866,89600.0
2012-10-03 14:50:00,22.89,22.91,22.87,22.89,199500.0,8.5866,8.5941,8.5791,8.5866,199500.0
2012-10-03 14:55:00,22.89,22.89,22.83,22.83,211400.0,8.5866,8.5866,8.5641,8.5641,211400.0
2012-10-03 15:00:00,22.84,22.86,22.8,22.86,128000.0,8.5679,8.5754,8.5529,8.5754,128000.0
2012-10-03 15:05:00,22.86,22.98,22.79,22.81,596000.0,8.5754,8.6204,8.5491,8.5566,596000.0
2012-10-03 15:10:00,22.82,22.82,22.77,22.8,101200.0,8.5604,8.5604,8.5416,8.5529,101200.0
2012-10-03 15:15:00,22.8,22.82,22.78,22.8,100900.0,8.5529,8.5604,8.5454,8.5529,100900.0
2012-10-03 15:20:00,22.8,22.82,22.75,22.78,205800.0,8.5529,8.5604,8.5341,8.5454,205800.0
2012-10-03 15:25:00,22.78,22.87,22.78,22.86,139800.0,8.5454,8.5791,8.5454,8.5754,139800.0
2012-10-03 15:30:00,22.85,22.86,22.81,22.83,103400.0,8.5716,8.5754,8.5566,8.5641,103400.0
2012-10-03 15:35:00,22.83,22.83,22.8,22.83,74500.0,8.5641,8.5641,8.5529,8.5641,74500.0
2012-10-03 15:40:00,22.83,22.85,22.82,22.83,135700.0,8.5641,8.5716,8.5604,8.5641,135700.0
2012-10-03 15:45:00,22.84,22.85,22.82,22.83,111100.0,8.5679,8.5716,8.5604,8.5641,111100.0
2012-10-03 15:50:00,22.84,22.85,22.82,22.82,166100.0,8.5679,8.5716,8.5604,8.5604,166100.0
2012-10-03 15:55:00,22.82,22.87,22.82,22.85,388200.0,8.5604,8.5791,8.5604,8.5716,388200.0
2012-10-04 09:30:00,22.9,23.08,22.89,23.01,199900.0,8.5904,8.6579,8.5866,8.6317,199900.0
2012-10-04 09:35:00,23.0,23.03,22.86,22.87,254100.0,8.6279,8.6392,8.5754,8.5791,254100.0
2012-10-04 09:40:00,22.88,22.88,22.81,22.84,172000.0,8.5829,8.5829,8.5566,8.5679,172000.0
2012-10-04 09:45:00,22.84,22.85,22.71,22.74,298400.0,8.5679,8.5716,8.5191,8.5304,298400.0
2012-10-04 09:50:00,22.74,22.77,22.66,22.67,149100.0,8.5304,8.5416,8.5004,8.5041,149100.0
2012-10-04 09:55:00,22.66,22.69,22.63,22.67,148100.0,8.5004,8.5116,8.4891,8.5041,148100.0
2012-10-04 10:00:00,22.68,22.69,22.63,22.66,207200.0,8.5079,8.5116,8.4891,8.5004,207200.0
2012-10-04 10:05:00,22.66,22.74,22.65,22.73,209200.0,8.5004,8.5304,8.4966,8.5266,209200.0
2012-10-04 10:10:00,22.74,22.78,22.73,22.74,110900.0,8.5304,8.5454,8.5266,8.5304,110900.0
2012-10-04 10:15:00,22.74,22.78,22.71,22.72,101200.0,8.5304,8.5454,8.5191,8.5229,101200.0
2012-10-04 10:20:00,22.73,22.74,22.69,22.69,147100.0,8.5266,8.5304,8.5116,8.5116,147100.0
2012-10-04 10:25:00,22.69,22.7,22.63,22.63,115400.0,8.5116,8.5154,8.4891,8.4891,115400.0
2012-10-04 10:30:00,22.63,22.64,22.57,22.59,347200.0,8.4891,8.4929,8.4666,8.4741,347200.0
2012-10-04 10:35:00,22.59,22.6,22.56,22.58,163400.0,8.4741,8.4778,8.4628,8.4703,163400.0
2012-10-04 10:40:00,22.57,22.61,22.56,22.61,142800.0,8.4666,8.4816,8.4628,8.4816,142800.0
2012-10-04 10:45:00,22.61,22.7,22.58,22.69,231700.0,8.4816,8.5154,8.4703,8.5116,231700.0
2012-10-04 10:50:00,22.69,22.75,22.69,22.73,169600.0,8.5116,8.5341,8.5116,8.5266,169600.0
2012-10-04 10:55:00,22.73,22.74,22.66,22.71,471100.0,8.5266,8.5304,8.5004,8.5191,471100.0
2012-10-04 11:00:00,22.71,22.74,22.7,22.73,507300.0,8.5191,8.5304,8.5154,8.5266,507300.0
2012-10-04 11:05:00,22.73,22.74,22.68,22.68,216400.0,8.5266,8.5304,8.5079,8.5079,216400.0
2012-10-04 11:10:00,22.69,22.71,22.68,22.69,92900.0,8.5116,8.5191,8.5079,8.5116,92900.0
2012-10-04 11:15:00,22.69,22.74,22.68,22.72,150700.0,8.5116,8.5304,8.5079,8.5229,150700.0
2012-10-04 11:20:00,22.72,22.73,22.7,22.72,76200.0,8.5229,8.5266,8.5154,8.5229,76200.0
2012-10-04 11:25:00,22.72,22.74,22.69,22.73,101200.0,8.5229,8.5304,8.5116,8.5266,101200.0
2012-10-04 11:30:00,22.73,22.78,22.7,22.76,113300.0,8.5266,8.5454,8.5154,8.5379,113300.0
2012-10-04 11:35:00,22.77,22.88,22.76,22.88,180600.0,8.5416,8.5829,8.5379,8.5829,180600.0
2012-10-04 11:40:00,22.88,22.91,22.87,22.89,80400.0,8.5829,8.5941,8.5791,8.5866,80400.0
2012-10-04 11:45:00,22.89,22.89,22.86,22.86,43200.0,8.5866,8.5866,8.5754,8.5754,43200.0
2012-10-04 11:50:00,22.86,22.87,22.81,22.87,80000.0,8.5754,8.5791,8.5566,8.5791,80000.0
2012-10-04 11:55:00,22.87,22.88,22.84,22.84,48400.0,8.5791,8.5829,8.5679,8.5679,48400.0
2012-10-04 12:00:00,22.84,22.86,22.83,22.85,56900.0,8.5679,8.5754,8.5641,8.5716,56900.0
2012-10-04 12:05:00,22.85,22.9,22.83,22.88,69400.0,8.5716,8.5904,8.5641,8.5829,69400.0
2012-10-04 12:10:00,22.89,22.97,22.89,22.97,104900.0,8.5866,8.6166,8.5866,8.6166,104900.0
2012-10-04 12:15:00,22.97,23.03,22.97,23.0,177600.0,8.6166,8.6392,8.6166,8.6279,177600.0
2012-10-04 12:20:00,23.0,23.01,22.95,22.96,94200.0,8.6279,8.6317,8.6091,8.6129,94200.0
2012-10-04 12:25:00,22.97,22.99,22.93,22.97,83000.0,8.6166,8.6241,8.6016,8.6166,83000.0
2012-10-04 12:30:00,22.98,22.99,22.95,22.97,38300.0,8.6204,8.6241,8.6091,8.6166,38300.0
2012-10-04 12:35:00,22.97,22.99,22.97,22.97,36600.0,8.6166,8.6241,8.6166,8.6166,36600.0
2012-10-04 12:40:00,22.98,22.98,22.94,22.94,49700.0,8.6204,8.6204,8.6054,8.6054,49700.0
2012-10-04 12:45:00,22.95,22.96,22.92,22.93,83500.0,8.6091,8.6129,8.5979,8.6016,83500.0
2012-10-04 12:50:00,22.92,22.95,22.91,22.93,112700.0,8.5979,8.6091,8.5941,8.6016,112700.0
2012-10-04 12:55:00,22.93,22.98,22.93,22.97,116900.0,8.6016,8.6204,8.6016,8.6166,116900.0
2012-10-04 13:00:00,22.97,23.0,22.94,23.0,72600.0,8.6166,8.6279,8.6054,8.6279,72600.0
2012-10-04 13:05:00,22.99,23.07,22.99,23.07,89900.0,8.6241,8.6542,8.6241,8.6542,89900.0
2012-10-04 13:10:00,23.07,23.08,23.05,23.06,89700.0,8.6542,8.6579,8.6467,8.6504,89700.0
2012-10-04 13:15:00,23.06,23.1,23.06,23.08,88300.0,8.6504,8.6654,8.6504,8.6579,88300.0
2012-10-04 13:20:00,23.08,23.11,23.08,23.09,156200.0,8.6579,8.6692,8.6579,8.6617,156200.0
2012-10-04 13:25:00,23.1,23.16,23.1,23.12,271400.0,8.6654,8.6879,8.6654,8.6729,271400.0
2012-10-04 13:30:00,23.11,23.12,23.08,23.08,68500.0,8.6692,8.6729,8.6579,8.6579,68500.0
2012-10-04 13:35:00,23.08,23.1,23.07,23.07,80200.0,8.6579,8.6654,8.6542,8.6542,80200.0
2012-10-04 13:40:00,23.07,23.08,23.03,23.03,56600.0,8.6542,8.6579,8.6392,8.6392,56600.0
2012-10-04 13:45:00,23.04,23.05,23.02,23.03,87800.0,8.6429,8.6467,8.6354,8.6392,87800.0
2012-10-04 13:50:00,23.03,23.03,22.94,22.95,147100.0,8.6392,8.6392,8.6054,8.6091,147100.0
2012-10-04 13:55:00,22.95,23.03,22.95,23.0,116800.0,8.6091,8.6392,8.6091,8.6279,116800.0
2012-10-04 14:00:00,23.0,23.01,22.94,22.99,182200.0,8.6279,8.6317,8.6054,8.6241,182200.0
2012-10-04 14:05:00,22.98,23.03,22.97,22.98,82700.0,8.6204,8.6392,8.6166,8.6204,82700.0
2012-10-04 14:10:00,22.98,23.01,22.96,22.99,96400.0,8.6204,8.6317,8.6129,8.6241,96400.0
2012-10-04 14:15:00,22.99,23.06,22.97,23.06,197300.0,8.6241,8.6504,8.6166,8.6504,197300.0
2012-10-04 14:20:00,23.05,23.06,23.01,23.01,65300.0,8.6467,8.6504,8.6317,8.6317,65300.0
2012-10-04 14:25:00,23.01,23.07,23.01,23.05,57400.0,8.6317,8.6542,8.6317,8.6467,57400.0
2012-10-04 14:30:00,23.06,23.08,23.05,23.08,79700.0,8.6504,8.6579,8.6467,8.6579,79700.0
2012-10-04 14:35:00,23.08,23.09,23.07,23.09,38100.0,8.6579,8.6617,8.6542,8.6617,38100.0
2012-10-04 14:40:00,23.09,23.12,23.08,23.12,96300.0,8.6617,8.6729,8.6579,8.6729,96300.0
2012-10-04 14:45:00,23.12,23.18,23.11,23.16,102700.0,8.6729,8.6954,8.6692,8.6879,102700.0
2012-10-04 14:50:00,23.16,23.17,23.09,23.13,152000.0,8.6879,8.6917,8.6617,8.6767,152000.0
2012-10-04 14:55:00,23.13,23.17,23.13,23.14,112500.0,8.6767,8.6917,8.6767,8.6804,112500.0
2012-10-04 15:00:00,23.14,23.18,23.14,23.16,101400.0,8.6804,8.6954,8.6804,8.6879,101400.0
2012-10-04 15:05:00,23.16,23.18,23.14,23.15,134500.0,8.6879,8.6954,8.6804,8.6842,134500.0
2012-10-04 15:10:00,23.15,23.17,23.14,23.15,87500.0,8.6842,8.6917,8.6804,8.6842,87500.0
2012-10-04 15:15:00,23.15,23.17,23.13,23.14,94600.0,8.6842,8.6917,8.6767,8.6804,94600.0
2012-10-04 15:20:00,23.14,23.17,23.11,23.11,77700.0,8.6804,8.6917,8.6692,8.6692,77700.0
2012-10-04 15:25:00,23.11,23.13,23.0,23.12,47600.0,8.6692,8.6767,8.6279,8.6729,47600.0
2012-10-04 15:30:00,23.13,23.14,23.1,23.12,128800.0,8.6767,8.6804,8.6654,8.6729,128800.0
2012-10-04 15:35:00,23.12,23.12,23.06,23.08,104900.0,8.6729,8.6729,8.6504,8.6579,104900.0
2012-10-04 15:40:00,23.07,23.08,23.05,23.05,142300.0,8.6542,8.6579,8.6467,8.6467,142300.0
2012-10-04 15:45:00,23.05,23.08,23.04,23.07,304800.0,8.6467,8.6579,8.6429,8.6542,304800.0
2012-10-04 15:50:00,23.07,23.07,22.99,22.99,272500.0,8.6542,8.6542,8.6241,8.6241,272500.0
2012-10-04 15:55:00,23.0,23.05,22.99,23.04,541700.0,8.6279,8.6467,8.6241,8.6429,541700.0
2012-10-05 09:30:00,23.2,23.29,23.12,23.24,185400.0,8.7029,8.7367,8.6729,8.7179,185400.0
2012-10-05 09:35:00,23.24,23.29,23.22,23.24,41700.0,8.7179,8.7367,8.7104,8.7179,41700.0
2012-10-05 09:40:00,23.23,23.23,23.05,23.07,229600.0,8.7142,8.7142,8.6467,8.6542,229600.0
2012-10-05 09:45:00,23.06,23.14,23.05,23.11,233900.0,8.6504,8.6804,8.6467,8.6692,233900.0
2012-10-05 09:50:00,23.11,23.13,23.1,23.12,138700.0,8.6692,8.6767,8.6654,8.6729,138700.0
2012-10-05 09:55:00,23.12,23.13,23.08,23.1,283500.0,8.6729,8.6767,8.6579,8.6654,283500.0
2012-10-05 10:00:00,23.09,23.09,23.03,23.04,172800.0,8.6617,8.6617,8.6392,8.6429,172800.0
2012-10-05 10:05:00,23.04,23.04,22.98,22.98,217400.0,8.6429,8.6429,8.6204,8.6204,217400.0
2012-10-05 10:10:00,22.99,23.0,22.96,22.98,103500.0,8.6241,8.6279,8.6129,8.6204,103500.0
2012-10-05 10:15:00,22.98,23.06,22.95,23.06,144400.0,8.6204,8.6504,8.6091,8.6504,144400.0
2012-10-05 10:20:00,23.05,23.11,23.05,23.09,140300.0,8.6467,8.6692,8.6467,8.6617,140300.0
2012-10-05 10:25:00,23.09,23.11,23.04,23.05,154600.0,8.6617,8.6692,8.6429,8.6467,154600.0
2012-10-05 10:30:00,23.05,23.07,23.01,23.02,102300.0,8.6467,8.6542,8.6317,8.6354,102300.0
2012-10-05 10:35:00,23.02,23.05,23.0,23.0,181800.0,8.6354,8.6467,8.6279,8.6279,181800.0
2012-10-05 10:40:00,23.0,23.0,22.95,22.96,235900.0,8.6279,8.6279,8.6091,8.6129,235900.0
2012-10-05 10:45:00,22.96,22.98,22.95,22.96,138900.0,8.6129,8.6204,8.6091,8.6129,138900.0
2012-10-05 10:50:00,22.96,22.96,22.92,22.94,155200.0,8.6129,8.6129,8.5979,8.6054,155200.0
2012-10-05 10:55:00,22.94,22.99,22.94,22.99,41600.0,8.6054,8.6241,8.6054,8.6241,41600.0
2012-10-05 11:00:00,22.99,23.0,22.98,22.99,75300.0,8.6241,8.6279,8.6204,8.6241,75300.0
2012-10-05 11:05:00,22.99,22.99,22.97,22.98,39100.0,8.6241,8.6241,8.6166,8.6204,39100.0
2012-10-05 11:10:00,22.98,23.01,22.96,23.0,97800.0,8.6204,8.6317,8.6129,8.6279,97800.0
2012-10-05 11:15:00,23.0,23.01,22.98,23.0,74600.0,8.6279,8.6317,8.6204,8.6279,74600.0
2012-10-05 11:20:00,23.0,23.01,22.98,22.99,44100.0,8.6279,8.6317,8.6204,8.6241,44100.0
2012-10-05 11:25:00,23.0,23.0,22.97,22.97,43700.0,8.6279,8.6279,8.6166,8.6166,43700.0
2012-10-05 11:30:00,22.98,23.0,22.97,23.0,59000.0,8.6204,8.6279,8.6166,8.6279,59000.0
2012-10-05 11:35:00,22.99,23.0,22.97,22.98,69700.0,8.6241,8.6279,8.6166,8.6204,69700.0
2012-10-05 11:40:00,22.97,22.97,22.92,22.93,99700.0,8.6166,8.6166,8.5979,8.6016,99700.0
2012-10-05 11:45:00,22.93,22.96,22.93,22.94,69900.0,8.6016,8.6129,8.6016,8.6054,69900.0
2012-10-05 11:50:00,22.95,22.96,22.92,22.92,121400.0,8.6091,8.6129,8.5979,8.5979,121400.0
2012-10-05 11:55:00,22.93,22.93,22.91,22.92,43000.0,8.6016,8.6016,8.5941,8.5979,43000.0
2012-10-05 12:00:00,22.92,22.93,22.85,22.87,161900.0,8.5979,8.6016,8.5716,8.5791,161900.0
2012-10-05 12:05:00,22.87,22.88,22.85,22.87,107000.0,8.5791,8.5829,8.5716,8.5791,107000.0
2012-10-05 12:10:00,22.87,22.89,22.85,22.87,113900.0,8.5791,8.5866,8.5716,8.5791,113900.0
2012-10-05 12:15:00,22.86,22.93,22.86,22.92,138800.0,8.5754,8.6016,8.5754,8.5979,138800.0
2012-10-05 12:20:00,22.92,22.96,22.92,22.95,116300.0,8.5979,8.6129,8.5979,8.6091,116300.0
2012-10-05 12:25:00,22.95,22.98,22.95,22.98,64500.0,8.6091,8.6204,8.6091,8.6204,64500.0
2012-10-05 12:30:00,22.98,23.01,22.97,22.97,120700.0,8.6204,8.6317,8.6166,8.6166,120700.0
2012-10-05 12:35:00,22.98,23.01,22.97,23.0,172400.0,8.6204,8.6317,8.6166,8.6279,172400.0
2012-10-05 12:40:00,22.99,23.02,22.99,23.01,76100.0,8.6241,8.6354,8.6241,8.6317,76100.0
2012-10-05 12:45:00,23.0,23.0,22.96,22.97,39400.0,8.6279,8.6279,8.6129,8.6166,39400.0
2012-10-05 12:50:00,22.98,23.0,22.96,23.0,47700.0,8.6204,8.6279,8.6129,8.6279,47700.0
2012-10-05 12:55:00,22.99,23.01,22.98,23.0,29400.0,8.6241,8.6317,8.6204,8.6279,29400.0
2012-10-05 13:00:00,23.0,23.02,22.99,23.01,92200.0,8.6279,8.6354,8.6241,8.6317,92200.0
2012-10-05 13:05:00,23.0,23.02,22.98,23.0,90200.0,8.6279,8.6354,8.6204,8.6279,90200.0
2012-10-05 13:10:00,23.0,23.01,23.0,23.01,27300.0,8.6279,8.6317,8.6279,8.6317,27300.0
2012-10-05 13:15:00,23.01,23.04,23.01,23.02,44000.0,8.6317,8.6429,8.6317,8.6354,44000.0
2012-10-05 13:20:00,23.03,23.03,22.97,22.97,35600.0,8.6392,8.6392,8.6166,8.6166,35600.0
2012-10-05 13:25:00,22.98,22.98,22.91,22.93,157500.0,8.6204,8.6204,8.5941,8.6016,157500.0
2012-10-05 13:30:00,22.92,22.93,22.89,22.91,117900.0,8.5979,8.6016,8.5866,8.5941,117900.0
2012-10-05 13:35:00,22.9,22.94,22.9,22.91,71000.0,8.5904,8.6054,8.5904,8.5941,71000.0
2012-10-05 13:40:00,22.92,22.92,22.89,22.89,36600.0,8.5979,8.5979,8.5866,8.5866,36600.0
2012-10-05 13:45:00,22.89,22.89,22.84,22.84,125400.0,8.5866,8.5866,8.5679,8.5679,125400.0
2012-10-05 13:50:00,22.84,22.85,22.82,22.84,79400.0,8.5679,8.5716,8.5604,8.5679,79400.0
2012-10-05 13:55:00,22.84,22.87,22.82,22.87,45600.0,8.5679,8.5791,8.5604,8.5791,45600.0
2012-10-05 14:00:00,22.87,22.88,22.85,22.88,79200.0,8.5791,8.5829,8.5716,8.5829,79200.0
2012-10-05 14:05:00,22.88,22.88,22.85,22.85,23400.0,8.5829,8.5829,8.5716,8.5716,23400.0
2012-10-05 14:10:00,22.85,22.88,22.83,22.88,27700.0,8.5716,8.5829,8.5641,8.5829,27700.0
2012-10-05 14:15:00,22.87,22.9,22.86,22.89,54800.0,8.5791,8.5904,8.5754,8.5866,54800.0
2012-10-05 14:20:00,22.88,22.89,22.85,22.89,97400.0,8.5829,8.5866,8.5716,8.5866,97400.0
2012-10-05 14:25:00,22.88,22.91,22.86,22.9,108200.0,8.5829,8.5941,8.5754,8.5904,108200.0
2012-10-05 14:30:00,22.89,22.91,22.85,22.88,79200.0,8.5866,8.5941,8.5716,8.5829,79200.0
2012-10-05 14:35:00,22.87,22.91,22.87,22.9,44000.0,8.5791,8.5941,8.5791,8.5904,44000.0
2012-10-05 14:40:00,22.91,22.94,22.89,22.92,98700.0,8.5941,8.6054,8.5866,8.5979,98700.0
2012-10-05 14:45:00,22.93,22.94,22.91,22.91,42500.0,8.6016,8.6054,8.5941,8.5941,42500.0
2012-10-05 14:50:00,22.91,22.93,22.85,22.85,88200.0,8.5941,8.6016,8.5716,8.5716,88200.0
2012-10-05 14:55:00,22.85,22.86,22.8,22.8,96700.0,8.5716,8.5754,8.5529,8.5529,96700.0
2012-10-05 15:00:00,22.8,22.82,22.8,22.82,104000.0,8.5529,8.5604,8.5529,8.5604,104000.0
2012-10-05 15:05:00,22.81,22.83,22.77,22.79,94600.0,8.5566,8.5641,8.5416,8.5491,94600.0
2012-10-05 15:10:00,22.79,22.79,22.72,22.75,140000.0,8.5491,8.5491,8.5229,8.5341,140000.0
2012-10-05 15:15:00,22.75,22.77,22.73,22.76,82500.0,8.5341,8.5416,8.5266,8.5379,82500.0
2012-10-05 15:20:00,22.74,22.78,22.73,22.77,150500.0,8.5304,8.5454,8.5266,8.5416,150500.0
2012-10-05 15:25:00,22.77,22.79,22.76,22.76,134400.0,8.5416,8.5491,8.5379,8.5379,134400.0
2012-10-05 15:30:00,22.76,22.78,22.72,22.73,154300.0,8.5379,8.5454,8.5229,8.5266,154300.0
2012-10-05 15:35:00,22.73,22.73,22.69,22.69,163900.0,8.5266,8.5266,8.5116,8.5116,163900.0
2012-10-05 15:40:00,22.7,22.73,22.7,22.71,207800.0,8.5154,8.5266,8.5154,8.5191,207800.0
2012-10-05 15:45:00,22.71,22.73,22.71,22.72,226900.0,8.5191,8.5266,8.5191,8.5229,226900.0
2012-10-05 15:50:00,22.72,22.73,22.67,22.69,335800.0,8.5229,8.5266,8.5041,8.5116,335800.0
2012-10-05 15:55:00,22.69,22.76,22.69,22.75,512300.0,8.5116,8.5379,8.5116,8.5341,512300.0
2012-10-08 09:30:00,22.61,22.65,22.56,22.63,134600.0,8.4816,8.4966,8.4628,8.4891,134600.0
2012-10-08 09:35:00,22.63,22.69,22.53,22.54,166600.0,8.4891,8.5116,8.4516,8.4553,166600.0
2012-10-08 09:40:00,22.55,22.66,22.54,22.66,92900.0,8.4591,8.5004,8.4553,8.5004,92900.0
2012-10-08 09:45:00,22.67,22.71,22.59,22.59,155700.0,8.5041,8.5191,8.4741,8.4741,155700.0
2012-10-08 09:50:00,22.59,22.67,22.58,22.66,152100.0,8.4741,8.5041,8.4703,8.5004,152100.0
2012-10-08 09:55:00,22.66,22.71,22.63,22.64,115900.0,8.5004,8.5191,8.4891,8.4929,115900.0
2012-10-08 10:00:00,22.64,22.67,22.61,22.62,165700.0,8.4929,8.5041,8.4816,8.4854,165700.0
2012-10-08 10:05:00,22.64,22.64,22.52,22.55,265800.0,8.4929,8.4929,8.4478,8.4591,265800.0
2012-10-08 10:10:00,22.55,22.59,22.53,22.59,192300.0,8.4591,8.4741,8.4516,8.4741,192300.0
2012-10-08 10:15:00,22.58,22.6,22.54,22.57,251400.0,8.4703,8.4778,8.4553,8.4666,251400.0
2012-10-08 10:20:00,22.58,22.6,22.5,22.52,364900.0,8.4703,8.4778,8.4403,8.4478,364900.0
2012-10-08 10:25:00,22.51,22.58,22.5,22.57,300000.0,8.4441,8.4703,8.4403,8.4666,300000.0
2012-10-08 10:30:00,22.58,22.63,22.58,22.63,227000.0,8.4703,8.4891,8.4703,8.4891,227000.0
2012-10-08 10:35:00,22.63,22.69,22.62,22.68,140700.0,8.4891,8.5116,8.4854,8.5079,140700.0
2012-10-08 10:40:00,22.68,22.82,22.68,22.8,200400.0,8.5079,8.5604,8.5079,8.5529,200400.0
2012-10-08 10:45:00,22.79,22.79,22.71,22.73,111900.0,8.5491,8.5491,8.5191,8.5266,111900.0
2012-10-08 10:50:00,22.73,22.74,22.71,22.72,142000.0,8.5266,8.5304,8.5191,8.5229,142000.0
2012-10-08 10:55:00,22.73,22.75,22.71,22.73,217100.0,8.5266,8.5341,8.5191,8.5266,217100.0
2012-10-08 11:00:00,22.73,22.76,22.73,22.75,117800.0,8.5266,8.5379,8.5266,8.5341,117800.0
2012-10-08 11:05:00,22.75,22.76,22.69,22.69,159100.0,8.5341,8.5379,8.5116,8.5116,159100.0
2012-10-08 11:10:00,22.69,22.77,22.69,22.77,195800.0,8.5116,8.5416,8.5116,8.5416,195800.0
2012-10-08 11:15:00,22.77,22.82,22.76,22.79,145200.0,8.5416,8.5604,8.5379,8.5491,145200.0
2012-10-08 11:20:00,22.8,22.84,22.8,22.84,68900.0,8.5529,8.5679,8.5529,8.5679,68900.0
2012-10-08 11:25:00,22.84,22.84,22.82,22.83,89900.0,8.5679,8.5679,8.5604,8.5641,89900.0
2012-10-08 11:30:00,22.84,22.91,22.84,22.89,121700.0,8.5679,8.5941,8.5679,8.5866,121700.0
2012-10-08 11:35:00,22.87,22.88,22.84,22.88,128100.0,8.5791,8.5829,8.5679,8.5829,128100.0
2012-10-08 11:40:00,22.87,22.88,22.85,22.86,71500.0,8.5791,8.5829,8.5716,8.5754,71500.0
2012-10-08 11:45:00,22.86,22.93,22.86,22.92,87100.0,8.5754,8.6016,8.5754,8.5979,87100.0
2012-10-08 11:50:00,22.92,22.92,22.88,22.91,107200.0,8.5979,8.5979,8.5829,8.5941,107200.0
2012-10-08 11:55:00,22.91,22.95,22.91,22.94,61200.0,8.5941,8.6091,8.5941,8.6054,61200.0
2012-10-08 12:00:00,22.94,22.95,22.93,22.93,74800.0,8.6054,8.6091,8.6016,8.6016,74800.0
2012-10-08 12:05:00,22.93,22.94,22.92,22.92,60800.0,8.6016,8.6054,8.5979,8.5979,60800.0
2012-10-08 12:10:00,22.92,22.98,22.92,22.96,145400.0,8.5979,8.6204,8.5979,8.6129,145400.0
2012-10-08 12:15:00,22.96,22.96,22.92,22.92,142400.0,8.6129,8.6129,8.5979,8.5979,142400.0
2012-10-08 12:20:00,22.92,22.93,22.89,22.89,79300.0,8.5979,8.6016,8.5866,8.5866,79300.0
2012-10-08 12:25:00,22.89,22.89,22.86,22.87,43400.0,8.5866,8.5866,8.5754,8.5791,43400.0
2012-10-08 12:30:00,22.88,22.88,22.87,22.88,53700.0,8.5829,8.5829,8.5791,8.5829,53700.0
2012-10-08 12:35:00,22.88,22.89,22.87,22.88,50400.0,8.5829,8.5866,8.5791,8.5829,50400.0
2012-10-08 12:40:00,22.89,22.89,22.87,22.88,107300.0,8.5866,8.5866,8.5791,8.5829,107300.0
2012-10-08 12:45:00,22.88,22.89,22.88,22.89,10100.0,8.5829,8.5866,8.5829,8.5866,10100.0
2012-10-08 12:50:00,22.88,22.9,22.88,22.89,34700.0,8.5829,8.5904,8.5829,8.5866,34700.0
2012-10-08 12:55:00,22.9,22.91,22.88,22.89,80000.0,8.5904,8.5941,8.5829,8.5866,80000.0
2012-10-08 13:00:00,22.89,22.91,22.87,22.88,109000.0,8.5866,8.5941,8.5791,8.5829,109000.0
2012-10-08 13:05:00,22.89,22.9,22.88,22.89,57400.0,8.5866,8.5904,8.5829,8.5866,57400.0
2012-10-08 13:10:00,22.89,22.9,22.87,22.88,56600.0,8.5866,8.5904,8.5791,8.5829,56600.0
2012-10-08 13:15:00,22.87,22.9,22.87,22.88,57300.0,8.5791,8.5904,8.5791,8.5829,57300.0
2012-10-08 13:20:00,22.88,22.89,22.86,22.86,61300.0,8.5829,8.5866,8.5754,8.5754,61300.0
2012-10-08 13:25:00,22.86,22.87,22.84,22.86,121900.0,8.5754,8.5791,8.5679,8.5754,121900.0
2012-10-08 13:30:00,22.85,22.86,22.83,22.85,78800.0,8.5716,8.5754,8.5641,8.5716,78800.0
2012-10-08 13:35:00,22.85,22.86,22.84,22.84,57600.0,8.5716,8.5754,8.5679,8.5679,57600.0
2012-10-08 13:40:00,22.85,22.86,22.83,22.83,63200.0,8.5716,8.5754,8.5641,8.5641,63200.0
2012-10-08 13:45:00,22.83,22.84,22.8,22.8,64700.0,8.5641,8.5679,8.5529,8.5529,64700.0
2012-10-08 13:50:00,22.8,22.81,22.76,22.78,74500.0,8.5529,8.5566,8.5379,8.5454,74500.0
2012-10-08 13:55:00,22.77,22.83,22.77,22.82,154200.0,8.5416,8.5641,8.5416,8.5604,154200.0
2012-10-08 14:00:00,22.82,22.85,22.82,22.85,97800.0,8.5604,8.5716,8.5604,8.5716,97800.0
2012-10-08 14:05:00,22.85,22.85,22.81,22.82,215800.0,8.5716,8.5716,8.5566,8.5604,215800.0
2012-10-08 14:10:00,22.82,22.82,22.79,22.8,161500.0,8.5604,8.5604,8.5491,8.5529,161500.0
2012-10-08 14:15:00,22.8,22.85,22.78,22.84,86500.0,8.5529,8.5716,8.5454,8.5679,86500.0
2012-10-08 14:20:00,22.83,22.85,22.83,22.83,105900.0,8.5641,8.5716,8.5641,8.5641,105900.0
2012-10-08 14:25:00,22.84,22.86,22.83,22.85,90500.0,8.5679,8.5754,8.5641,8.5716,90500.0
2012-10-08 14:30:00,22.85,22.85,22.84,22.85,38500.0,8.5716,8.5716,8.5679,8.5716,38500.0
2012-10-08 14:35:00,22.86,22.87,22.85,22.87,21700.0,8.5754,8.5791,8.5716,8.5791,21700.0
2012-10-08 14:40:00,22.87,22.87,22.83,22.83,88400.0,8.5791,8.5791,8.5641,8.5641,88400.0
2012-10-08 14:45:00,22.83,22.85,22.83,22.85,35700.0,8.5641,8.5716,8.5641,8.5716,35700.0
2012-10-08 14:50:00,22.84,22.87,22.84,22.86,42000.0,8.5679,8.5791,8.5679,8.5754,42000.0
2012-10-08 14:55:00,22.87,22.89,22.87,22.89,43900.0,8.5791,8.5866,8.5791,8.5866,43900.0
2012-10-08 15:00:00,22.89,22.94,22.89,22.94,64700.0,8.5866,8.6054,8.5866,8.6054,64700.0
2012-10-08 15:05:00,22.93,22.94,22.92,22.93,59600.0,8.6016,8.6054,8.5979,8.6016,59600.0
2012-10-08 15:10:00,22.93,22.93,22.92,22.93,85700.0,8.6016,8.6016,8.5979,8.6016,85700.0
2012-10-08 15:15:00,22.93,22.93,22.91,22.91,266900.0,8.6016,8.6016,8.5941,8.5941,266900.0
2012-10-08 15:20:00,22.91,22.92,22.9,22.9,43600.0,8.5941,8.5979,8.5904,8.5904,43600.0
2012-10-08 15:25:00,22.9,22.91,22.87,22.87,132600.0,8.5904,8.5941,8.5791,8.5791,132600.0
2012-10-08 15:30:00,22.87,22.92,22.87,22.91,112600.0,8.5791,8.5979,8.5791,8.5941,112600.0
2012-10-08 15:35:00,22.91,22.92,22.88,22.88,87400.0,8.5941,8.5979,8.5829,8.5829,87400.0
2012-10-08 15:40:00,22.88,22.9,22.87,22.9,129700.0,8.5829,8.5904,8.5791,8.5904,129700.0
2012-10-08 15:45:00,22.9,22.91,22.89,22.91,150100.0,8.5904,8.5941,8.5866,8.5941,150100.0
2012-10-08 15:50:00,22.91,22.92,22.9,22.9,234800.0,8.5941,8.5979,8.5904,8.5904,234800.0
2012-10-08 15:55:00,22.91,22.92,22.88,22.9,571400.0,8.5941,8.5979,8.5829,8.5904,571400.0
2012-10-09 09:30:00,22.85,22.87,22.78,22.8,164100.0,8.5716,8.5791,8.5454,8.5529,164100.0
2012-10-09 09:35:00,22.81,22.83,22.78,22.8,160900.0,8.5566,8.5641,8.5454,8.5529,160900.0
2012-10-09 09:40:00,22.8,22.88,22.79,22.83,98200.0,8.5529,8.5829,8.5491,8.5641,98200.0
2012-10-09 09:45:00,22.83,22.85,22.74,22.75,88500.0,8.5641,8.5716,8.5304,8.5341,88500.0
2012-10-09 09:50:00,22.75,22.8,22.73,22.74,79100.0,8.5341,8.5529,8.5266,8.5304,79100.0
2012-10-09 09:55:00,22.73,22.74,22.68,22.71,88100.0,8.5266,8.5304,8.5079,8.5191,88100.0
2012-10-09 10:00:00,22.71,22.75,22.7,22.72,99500.0,8.5191,8.5341,8.5154,8.5229,99500.0
2012-10-09 10:05:00,22.71,22.73,22.66,22.68,102900.0,8.5191,8.5266,8.5004,8.5079,102900.0
2012-10-09 10:10:00,22.68,22.71,22.66,22.69,88100.0,8.5079,8.5191,8.5004,8.5116,88100.0
2012-10-09 10:15:00,22.7,22.75,22.69,22.72,166900.0,8.5154,8.5341,8.5116,8.5229,166900.0
2012-10-09 10:20:00,22.73,22.79,22.72,22.79,127300.0,8.5266,8.5491,8.5229,8.5491,127300.0
2012-10-09 10:25:00,22.78,22.8,22.73,22.73,112000.0,8.5454,8.5529,8.5266,8.5266,112000.0
2012-10-09 10:30:00,22.73,22.76,22.71,22.71,177900.0,8.5266,8.5379,8.5191,8.5191,177900.0
2012-10-09 10:35:00,22.71,22.71,22.63,22.64,64200.0,8.5191,8.5191,8.4891,8.4929,64200.0
2012-10-09 10:40:00,22.63,22.66,22.62,22.66,92000.0,8.4891,8.5004,8.4854,8.5004,92000.0
2012-10-09 10:45:00,22.65,22.67,22.59,22.6,170000.0,8.4966,8.5041,8.4741,8.4778,170000.0
2012-10-09 10:50:00,22.6,22.62,22.57,22.61,87500.0,8.4778,8.4854,8.4666,8.4816,87500.0
2012-10-09 10:55:00,22.6,22.61,22.56,22.59,67800.0,8.4778,8.4816,8.4628,8.4741,67800.0
2012-10-09 11:00:00,22.58,22.6,22.55,22.59,81600.0,8.4703,8.4778,8.4591,8.4741,81600.0
2012-10-09 11:05:00,22.59,22.63,22.58,22.63,57000.0,8.4741,8.4891,8.4703,8.4891,57000.0
2012-10-09 11:10:00,22.63,22.64,22.61,22.63,120300.0,8.4891,8.4929,8.4816,8.4891,120300.0
2012-10-09 11:15:00,22.64,22.64,22.57,22.58,75900.0,8.4929,8.4929,8.4666,8.4703,75900.0
2012-10-09 11:20:00,22.59,22.63,22.57,22.62,95500.0,8.4741,8.4891,8.4666,8.4854,95500.0
2012-10-09 11:25:00,22.61,22.68,22.61,22.66,179600.0,8.4816,8.5079,8.4816,8.5004,179600.0
2012-10-09 11:30:00,22.66,22.7,22.65,22.69,37100.0,8.5004,8.5154,8.4966,8.5116,37100.0
2012-10-09 11:35:00,22.7,22.73,22.69,22.71,42600.0,8.5154,8.5266,8.5116,8.5191,42600.0
2012-10-09 11:40:00,22.71,22.71,22.67,22.69,73300.0,8.5191,8.5191,8.5041,8.5116,73300.0
2012-10-09 11:45:00,22.69,22.69,22.66,22.67,134600.0,8.5116,8.5116,8.5004,8.5041,134600.0
2012-10-09 11:50:00,22.67,22.69,22.67,22.68,23100.0,8.5041,8.5116,8.5041,8.5079,23100.0
2012-10-09 11:55:00,22.68,22.69,22.67,22.69,26000.0,8.5079,8.5116,8.5041,8.5116,26000.0
2012-10-09 12:00:00,22.69,22.7,22.67,22.68,34000.0,8.5116,8.5154,8.5041,8.5079,34000.0
2012-10-09 12:05:00,22.68,22.73,22.68,22.71,41200.0,8.5079,8.5266,8.5079,8.5191,41200.0
2012-10-09 12:10:00,22.72,22.75,22.71,22.75,111900.0,8.5229,8.5341,8.5191,8.5341,111900.0
2012-10-09 12:15:00,22.75,22.78,22.74,22.76,191300.0,8.5341,8.5454,8.5304,8.5379,191300.0
2012-10-09 12:20:00,22.76,22.78,22.75,22.76,72400.0,8.5379,8.5454,8.5341,8.5379,72400.0
2012-10-09 12:25:00,22.76,22.78,22.75,22.77,18900.0,8.5379,8.5454,8.5341,8.5416,18900.0
2012-10-09 12:30:00,22.77,22.78,22.75,22.75,45200.0,8.5416,8.5454,8.5341,8.5341,45200.0
2012-10-09 12:35:00,22.75,22.76,22.74,22.75,76400.0,8.5341,8.5379,8.5304,8.5341,76400.0
2012-10-09 12:40:00,22.75,22.77,22.74,22.76,28100.0,8.5341,8.5416,8.5304,8.5379,28100.0
2012-10-09 12:45:00,22.75,22.75,22.73,22.74,43800.0,8.5341,8.5341,8.5266,8.5304,43800.0
2012-10-09 12:50:00,22.75,22.75,22.73,22.74,18000.0,8.5341,8.5341,8.5266,8.5304,18000.0
2012-10-09 12:55:00,22.73,22.74,22.72,22.73,18600.0,8.5266,8.5304,8.5229,8.5266,18600.0
2012-10-09 13:00:00,22.73,22.73,22.7,22.7,113900.0,8.5266,8.5266,8.5154,8.5154,113900.0
2012-10-09 13:05:00,22.7,22.73,22.69,22.7,38100.0,8.5154,8.5266,8.5116,8.5154,38100.0
2012-10-09 13:10:00,22.7,22.73,22.69,22.71,35300.0,8.5154,8.5266,8.5116,8.5191,35300.0
2012-10-09 13:15:00,22.72,22.73,22.7,22.72,68500.0,8.5229,8.5266,8.5154,8.5229,68500.0
2012-10-09 13:20:00,22.72,22.74,22.7,22.73,59000.0,8.5229,8.5304,8.5154,8.5266,59000.0
2012-10-09 13:25:00,22.73,22.75,22.7,22.7,91600.0,8.5266,8.5341,8.5154,8.5154,91600.0
2012-10-09 13:30:00,22.7,22.74,22.7,22.74,78400.0,8.5154,8.5304,8.5154,8.5304,78400.0
2012-10-09 13:35:00,22.74,22.81,22.73,22.8,94700.0,8.5304,8.5566,8.5266,8.5529,94700.0
2012-10-09 13:40:00,22.8,22.82,22.79,22.82,61200.0,8.5529,8.5604,8.5491,8.5604,61200.0
2012-10-09 13:45:00,22.81,22.84,22.8,22.82,55500.0,8.5566,8.5679,8.5529,8.5604,55500.0
2012-10-09 13:50:00,22.83,22.85,22.81,22.83,63600.0,8.5641,8.5716,8.5566,8.5641,63600.0
2012-10-09 13:55:00,22.83,22.85,22.77,22.78,129300.0,8.5641,8.5716,8.5416,8.5454,129300.0
2012-10-09 14:00:00,22.78,22.79,22.76,22.79,62000.0,8.5454,8.5491,8.5379,8.5491,62000.0
2012-10-09 14:05:00,22.79,22.79,22.74,22.77,73800.0,8.5491,8.5491,8.5304,8.5416,73800.0
2012-10-09 14:10:00,22.78,22.84,22.77,22.84,69000.0,8.5454,8.5679,8.5416,8.5679,69000.0
2012-10-09 14:15:00,22.83,22.84,22.82,22.84,72300.0,8.5641,8.5679,8.5604,8.5679,72300.0
2012-10-09 14:20:00,22.84,22.84,22.82,22.83,75100.0,8.5679,8.5679,8.5604,8.5641,75100.0
2012-10-09 14:25:00,22.82,22.84,22.8,22.8,41800.0,8.5604,8.5679,8.5529,8.5529,41800.0
2012-10-09 14:30:00,22.8,22.81,22.77,22.79,87600.0,8.5529,8.5566,8.5416,8.5491,87600.0
2012-10-09 14:35:00,22.79,22.81,22.76,22.77,81000.0,8.5491,8.5566,8.5379,8.5416,81000.0
2012-10-09 14:40:00,22.77,22.77,22.72,22.74,102200.0,8.5416,8.5416,8.5229,8.5304,102200.0
2012-10-09 14:45:00,22.74,22.75,22.71,22.72,53300.0,8.5304,8.5341,8.5191,8.5229,53300.0
2012-10-09 14:50:00,22.72,22.75,22.72,22.74,22300.0,8.5229,8.5341,8.5229,8.5304,22300.0
2012-10-09 14:55:00,22.75,22.76,22.73,22.76,80600.0,8.5341,8.5379,8.5266,8.5379,80600.0
2012-10-09 15:00:00,22.76,22.79,22.76,22.79,59000.0,8.5379,8.5491,8.5379,8.5491,59000.0
2012-10-09 15:05:00,22.79,22.8,22.78,22.78,54300.0,8.5491,8.5529,8.5454,8.5454,54300.0
2012-10-09 15:10:00,22.78,22.79,22.75,22.76,82000.0,8.5454,8.5491,8.5341,8.5379,82000.0
2012-10-09 15:15:00,22.76,22.78,22.73,22.73,74900.0,8.5379,8.5454,8.5266,8.5266,74900.0
2012-10-09 15:20:00,22.73,22.74,22.68,22.71,100600.0,8.5266,8.5304,8.5079,8.5191,100600.0
2012-10-09 15:25:00,22.71,22.73,22.7,22.7,67900.0,8.5191,8.5266,8.5154,8.5154,67900.0
2012-10-09 15:30:00,22.7,22.71,22.67,22.7,86400.0,8.5154,8.5191,8.5041,8.5154,86400.0
2012-10-09 15:35:00,22.7,22.72,22.68,22.7,93800.0,8.5154,8.5229,8.5079,8.5154,93800.0
2012-10-09 15:40:00,22.71,22.76,22.7,22.74,151900.0,8.5191,8.5379,8.5154,8.5304,151900.0
2012-10-09 15:45:00,22.73,22.73,22.7,22.71,134600.0,8.5266,8.5266,8.5154,8.5191,134600.0
2012-10-09 15:50:00,22.71,22.71,22.67,22.68,123500.0,8.5191,8.5191,8.5041,8.5079,123500.0
2012-10-09 15:55:00,22.68,22.69,22.65,22.66,514900.0,8.5079,8.5116,8.4966,8.5004,514900.0
2012-10-10 09:30:00,22.73,22.73,22.67,22.68,162200.0,8.5266,8.5266,8.5041,8.5079,162200.0
2012-10-10 09:35:00,22.67,22.67,22.58,22.59,130500.0,8.5041,8.5041,8.4703,8.4741,130500.0
2012-10-10 09:40:00,22.6,22.62,22.54,22.61,177300.0,8.4778,8.4854,8.4553,8.4816,177300.0
2012-10-10 09:45:00,22.6,22.67,22.58,22.64,168900.0,8.4778,8.5041,8.4703,8.4929,168900.0
2012-10-10 09:50:00,22.65,22.69,22.64,22.65,95900.0,8.4966,8.5116,8.4929,8.4966,95900.0
2012-10-10 09:55:00,22.66,22.66,22.57,22.6,66000.0,8.5004,8.5004,8.4666,8.4778,66000.0
2012-10-10 10:00:00,22.6,22.68,22.6,22.67,58000.0,8.4778,8.5079,8.4778,8.5041,58000.0
2012-10-10 10:05:00,22.67,22.69,22.66,22.68,140600.0,8.5041,8.5116,8.5004,8.5079,140600.0
2012-10-10 10:10:00,22.67,22.72,22.67,22.69,263000.0,8.5041,8.5229,8.5041,8.5116,263000.0
2012-10-10 10:15:00,22.7,22.71,22.64,22.67,109500.0,8.5154,8.5191,8.4929,8.5041,109500.0
2012-10-10 10:20:00,22.67,22.68,22.65,22.66,50600.0,8.5041,8.5079,8.4966,8.5004,50600.0
2012-10-10 10:25:00,22.66,22.72,22.65,22.71,53100.0,8.5004,8.5229,8.4966,8.5191,53100.0
2012-10-10 10:30:00,22.72,22.74,22.7,22.71,63100.0,8.5229,8.5304,8.5154,8.5191,63100.0
2012-10-10 10:35:00,22.7,22.71,22.68,22.71,98700.0,8.5154,8.5191,8.5079,8.5191,98700.0
2012-10-10 10:40:00,22.72,22.72,22.61,22.61,69800.0,8.5229,8.5229,8.4816,8.4816,69800.0
2012-10-10 10:45:00,22.61,22.64,22.6,22.6,162300.0,8.4816,8.4929,8.4778,8.4778,162300.0
2012-10-10 10:50:00,22.6,22.63,22.6,22.61,157800.0,8.4778,8.4891,8.4778,8.4816,157800.0
2012-10-10 10:55:00,22.61,22.63,22.57,22.57,54400.0,8.4816,8.4891,8.4666,8.4666,54400.0
2012-10-10 11:00:00,22.57,22.58,22.52,22.54,218000.0,8.4666,8.4703,8.4478,8.4553,218000.0
2012-10-10 11:05:00,22.54,22.57,22.53,22.56,45000.0,8.4553,8.4666,8.4516,8.4628,45000.0
2012-10-10 11:10:00,22.56,22.57,22.51,22.52,115000.0,8.4628,8.4666,8.4441,8.4478,115000.0
2012-10-10 11:15:00,22.52,22.53,22.5,22.52,94900.0,8.4478,8.4516,8.4403,8.4478,94900.0
2012-10-10 11:20:00,22.52,22.54,22.51,22.52,63100.0,8.4478,8.4553,8.4441,8.4478,63100.0
2012-10-10 11:25:00,22.52,22.53,22.45,22.45,145700.0,8.4478,8.4516,8.4216,8.4216,145700.0
2012-10-10 11:30:00,22.46,22.47,22.43,22.43,63300.0,8.4253,8.4291,8.4141,8.4141,63300.0
2012-10-10 11:35:00,22.44,22.45,22.42,22.43,58100.0,8.4178,8.4216,8.4103,8.4141,58100.0
2012-10-10 11:40:00,22.43,22.44,22.42,22.42,61200.0,8.4141,8.4178,8.4103,8.4103,61200.0
2012-10-10 11:45:00,22.42,22.45,22.41,22.45,72700.0,8.4103,8.4216,8.4066,8.4216,72700.0
2012-10-10 11:50:00,22.45,22.47,22.4,22.42,93400.0,8.4216,8.4291,8.4028,8.4103,93400.0
2012-10-10 11:55:00,22.42,22.47,22.41,22.47,73900.0,8.4103,8.4291,8.4066,8.4291,73900.0
2012-10-10 12:00:00,22.47,22.49,22.44,22.48,94200.0,8.4291,8.4366,8.4178,8.4328,94200.0
2012-10-10 12:05:00,22.47,22.48,22.44,22.45,54200.0,8.4291,8.4328,8.4178,8.4216,54200.0
2012-10-10 12:10:00,22.45,22.5,22.45,22.48,136600.0,8.4216,8.4403,8.4216,8.4328,136600.0
2012-10-10 12:15:00,22.48,22.51,22.48,22.5,156900.0,8.4328,8.4441,8.4328,8.4403,156900.0
2012-10-10 12:20:00,22.5,22.52,22.48,22.5,51000.0,8.4403,8.4478,8.4328,8.4403,51000.0
2012-10-10 12:25:00,22.51,22.51,22.48,22.5,22600.0,8.4441,8.4441,8.4328,8.4403,22600.0
2012-10-10 12:30:00,22.49,22.5,22.48,22.5,22300.0,8.4366,8.4403,8.4328,8.4403,22300.0
2012-10-10 12:35:00,22.49,22.5,22.45,22.47,59700.0,8.4366,8.4403,8.4216,8.4291,59700.0
2012-10-10 12:40:00,22.48,22.49,22.46,22.48,85400.0,8.4328,8.4366,8.4253,8.4328,85400.0
2012-10-10 12:45:00,22.48,22.5,22.46,22.48,73900.0,8.4328,8.4403,8.4253,8.4328,73900.0
2012-10-10 12:50:00,22.48,22.53,22.47,22.52,114400.0,8.4328,8.4516,8.4291,8.4478,114400.0
2012-10-10 12:55:00,22.52,22.52,22.45,22.46,57400.0,8.4478,8.4478,8.4216,8.4253,57400.0
2012-10-10 13:00:00,22.46,22.47,22.42,22.46,52100.0,8.4253,8.4291,8.4103,8.4253,52100.0
2012-10-10 13:05:00,22.46,22.48,22.45,22.46,44200.0,8.4253,8.4328,8.4216,8.4253,44200.0
2012-10-10 13:10:00,22.46,22.51,22.46,22.48,31100.0,8.4253,8.4441,8.4253,8.4328,31100.0
2012-10-10 13:15:00,22.49,22.52,22.49,22.5,41000.0,8.4366,8.4478,8.4366,8.4403,41000.0
2012-10-10 13:20:00,22.49,22.5,22.47,22.48,44600.0,8.4366,8.4403,8.4291,8.4328,44600.0
2012-10-10 13:25:00,22.48,22.49,22.46,22.48,28400.0,8.4328,8.4366,8.4253,8.4328,28400.0
2012-10-10 13:30:00,22.47,22.51,22.46,22.5,37500.0,8.4291,8.4441,8.4253,8.4403,37500.0
2012-10-10 13:35:00,22.51,22.53,22.49,22.52,120900.0,8.4441,8.4516,8.4366,8.4478,120900.0
2012-10-10 13:40:00,22.51,22.55,22.5,22.54,76200.0,8.4441,8.4591,8.4403,8.4553,76200.0
2012-10-10 13:45:00,22.54,22.54,22.51,22.54,60000.0,8.4553,8.4553,8.4441,8.4553,60000.0
2012-10-10 13:50:00,22.53,22.53,22.5,22.52,34200.0,8.4516,8.4516,8.4403,8.4478,34200.0
2012-10-10 13:55:00,22.52,22.52,22.5,22.52,61800.0,8.4478,8.4478,8.4403,8.4478,61800.0
2012-10-10 14:00:00,22.51,22.56,22.5,22.52,99400.0,8.4441,8.4628,8.4403,8.4478,99400.0
2012-10-10 14:05:00,22.52,22.54,22.51,22.53,51100.0,8.4478,8.4553,8.4441,8.4516,51100.0
2012-10-10 14:10:00,22.53,22.54,22.51,22.51,76300.0,8.4516,8.4553,8.4441,8.4441,76300.0
2012-10-10 14:15:00,22.52,22.52,22.49,22.49,116100.0,8.4478,8.4478,8.4366,8.4366,116100.0
2012-10-10 14:20:00,22.49,22.49,22.44,22.44,61700.0,8.4366,8.4366,8.4178,8.4178,61700.0
2012-10-10 14:25:00,22.44,22.47,22.44,22.45,82300.0,8.4178,8.4291,8.4178,8.4216,82300.0
2012-10-10 14:30:00,22.45,22.47,22.44,22.45,53100.0,8.4216,8.4291,8.4178,8.4216,53100.0
2012-10-10 14:35:00,22.45,22.46,22.42,22.44,37800.0,8.4216,8.4253,8.4103,8.4178,37800.0
2012-10-10 14:40:00,22.44,22.44,22.42,22.43,11900.0,8.4178,8.4178,8.4103,8.4141,11900.0
2012-10-10 14:45:00,22.42,22.44,22.41,22.42,139400.0,8.4103,8.4178,8.4066,8.4103,139400.0
2012-10-10 14:50:00,22.43,22.44,22.41,22.43,81100.0,8.4141,8.4178,8.4066,8.4141,81100.0
2012-10-10 14:55:00,22.43,22.45,22.42,22.43,30900.0,8.4141,8.4216,8.4103,8.4141,30900.0
2012-10-10 15:00:00,22.43,22.45,22.41,22.44,53600.0,8.4141,8.4216,8.4066,8.4178,53600.0
2012-10-10 15:05:00,22.43,22.45,22.42,22.45,57200.0,8.4141,8.4216,8.4103,8.4216,57200.0
2012-10-10 15:10:00,22.45,22.47,22.45,22.46,57900.0,8.4216,8.4291,8.4216,8.4253,57900.0
2012-10-10 15:15:00,22.46,22.46,22.42,22.44,60000.0,8.4253,8.4253,8.4103,8.4178,60000.0
2012-10-10 15:20:00,22.44,22.44,22.42,22.43,79200.0,8.4178,8.4178,8.4103,8.4141,79200.0
2012-10-10 15:25:00,22.43,22.47,22.43,22.45,111400.0,8.4141,8.4291,8.4141,8.4216,111400.0
2012-10-10 15:30:00,22.45,22.46,22.44,22.44,105900.0,8.4216,8.4253,8.4178,8.4178,105900.0
2012-10-10 15:35:00,22.44,22.45,22.43,22.45,159300.0,8.4178,8.4216,8.4141,8.4216,159300.0
2012-10-10 15:40:00,22.45,22.45,22.43,22.45,67400.0,8.4216,8.4216,8.4141,8.4216,67400.0
2012-10-10 15:45:00,22.45,22.45,22.42,22.45,134800.0,8.4216,8.4216,8.4103,8.4216,134800.0
2012-10-10 15:50:00,22.45,22.46,22.43,22.44,203000.0,8.4216,8.4253,8.4141,8.4178,203000.0
2012-10-10 15:55:00,22.44,22.49,22.41,22.48,471000.0,8.4178,8.4366,8.4066,8.4328,471000.0
2012-10-11 09:30:00,22.71,22.72,22.64,22.64,194800.0,8.5191,8.5229,8.4929,8.4929,194800.0
2012-10-11 09:35:00,22.65,22.71,22.63,22.65,319200.0,8.4966,8.5191,8.4891,8.4966,319200.0
2012-10-11 09:40:00,22.64,22.66,22.58,22.61,381200.0,8.4929,8.5004,8.4703,8.4816,381200.0
2012-10-11 09:45:00,22.62,22.66,22.6,22.66,166800.0,8.4854,8.5004,8.4778,8.5004,166800.0
2012-10-11 09:50:00,22.66,22.75,22.65,22.72,204900.0,8.5004,8.5341,8.4966,8.5229,204900.0
2012-10-11 09:55:00,22.72,22.73,22.69,22.71,254100.0,8.5229,8.5266,8.5116,8.5191,254100.0
2012-10-11 10:00:00,22.71,22.8,22.71,22.76,169200.0,8.5191,8.5529,8.5191,8.5379,169200.0
2012-10-11 10:05:00,22.76,22.79,22.73,22.79,107400.0,8.5379,8.5491,8.5266,8.5491,107400.0
2012-10-11 10:10:00,22.78,22.8,22.77,22.8,213100.0,8.5454,8.5529,8.5416,8.5529,213100.0
2012-10-11 10:15:00,22.81,22.82,22.78,22.78,142900.0,8.5566,8.5604,8.5454,8.5454,142900.0
2012-10-11 10:20:00,22.79,22.83,22.79,22.82,147200.0,8.5491,8.5641,8.5491,8.5604,147200.0
2012-10-11 10:25:00,22.82,22.83,22.8,22.8,95000.0,8.5604,8.5641,8.5529,8.5529,95000.0
2012-10-11 10:30:00,22.81,22.89,22.81,22.89,163400.0,8.5566,8.5866,8.5566,8.5866,163400.0
2012-10-11 10:35:00,22.88,22.93,22.88,22.93,117000.0,8.5829,8.6016,8.5829,8.6016,117000.0
2012-10-11 10:40:00,22.93,23.01,22.93,22.98,232200.0,8.6016,8.6317,8.6016,8.6204,232200.0
2012-10-11 10:45:00,22.99,23.0,22.92,22.94,122900.0,8.6241,8.6279,8.5979,8.6054,122900.0
2012-10-11 10:50:00,22.94,22.97,22.93,22.96,359600.0,8.6054,8.6166,8.6016,8.6129,359600.0
2012-10-11 10:55:00,22.95,22.98,22.94,22.97,169600.0,8.6091,8.6204,8.6054,8.6166,169600.0
2012-10-11 11:00:00,22.98,22.99,22.95,22.98,86900.0,8.6204,8.6241,8.6091,8.6204,86900.0
2012-10-11 11:05:00,22.98,22.99,22.92,22.92,223900.0,8.6204,8.6241,8.5979,8.5979,223900.0
2012-10-11 11:10:00,22.93,22.93,22.87,22.87,132300.0,8.6016,8.6016,8.5791,8.5791,132300.0
2012-10-11 11:15:00,22.87,22.9,22.83,22.84,252800.0,8.5791,8.5904,8.5641,8.5679,252800.0
2012-10-11 11:20:00,22.84,22.85,22.83,22.85,86500.0,8.5679,8.5716,8.5641,8.5716,86500.0
2012-10-11 11:25:00,22.85,22.91,22.85,22.91,192900.0,8.5716,8.5941,8.5716,8.5941,192900.0
2012-10-11 11:30:00,22.9,22.93,22.89,22.91,150100.0,8.5904,8.6016,8.5866,8.5941,150100.0
2012-10-11 11:35:00,22.9,22.92,22.87,22.87,117000.0,8.5904,8.5979,8.5791,8.5791,117000.0
2012-10-11 11:40:00,22.87,22.87,22.8,22.81,85500.0,8.5791,8.5791,8.5529,8.5566,85500.0
2012-10-11 11:45:00,22.8,22.83,22.8,22.83,73900.0,8.5529,8.5641,8.5529,8.5641,73900.0
2012-10-11 11:50:00,22.83,22.84,22.8,22.82,170900.0,8.5641,8.5679,8.5529,8.5604,170900.0
2012-10-11 11:55:00,22.82,22.83,22.81,22.83,57000.0,8.5604,8.5641,8.5566,8.5641,57000.0
2012-10-11 12:00:00,22.83,22.83,22.8,22.81,85100.0,8.5641,8.5641,8.5529,8.5566,85100.0
2012-10-11 12:05:00,22.82,22.84,22.81,22.84,126200.0,8.5604,8.5679,8.5566,8.5679,126200.0
2012-10-11 12:10:00,22.84,22.87,22.83,22.86,67700.0,8.5679,8.5791,8.5641,8.5754,67700.0
2012-10-11 12:15:00,22.86,22.88,22.84,22.86,112700.0,8.5754,8.5829,8.5679,8.5754,112700.0
2012-10-11 12:20:00,22.86,22.86,22.83,22.84,96100.0,8.5754,8.5754,8.5641,8.5679,96100.0
2012-10-11 12:25:00,22.83,22.84,22.81,22.82,50300.0,8.5641,8.5679,8.5566,8.5604,50300.0
2012-10-11 12:30:00,22.83,22.87,22.82,22.86,116200.0,8.5641,8.5791,8.5604,8.5754,116200.0
2012-10-11 12:35:00,22.86,22.88,22.85,22.87,41600.0,8.5754,8.5829,8.5716,8.5791,41600.0
2012-10-11 12:40:00,22.86,22.87,22.85,22.86,45400.0,8.5754,8.5791,8.5716,8.5754,45400.0
2012-10-11 12:45:00,22.86,22.9,22.84,22.89,72700.0,8.5754,8.5904,8.5679,8.5866,72700.0
2012-10-11 12:50:00,22.89,22.9,22.88,22.88,34200.0,8.5866,8.5904,8.5829,8.5829,34200.0
2012-10-11 12:55:00,22.88,22.89,22.86,22.88,26100.0,8.5829,8.5866,8.5754,8.5829,26100.0
2012-10-11 13:00:00,22.88,22.9,22.87,22.89,178000.0,8.5829,8.5904,8.5791,8.5866,178000.0
2012-10-11 13:05:00,22.88,22.9,22.86,22.89,69400.0,8.5829,8.5904,8.5754,8.5866,69400.0
2012-10-11 13:10:00,22.88,22.9,22.87,22.9,51200.0,8.5829,8.5904,8.5791,8.5904,51200.0
2012-10-11 13:15:00,22.9,22.9,22.87,22.88,48700.0,8.5904,8.5904,8.5791,8.5829,48700.0
2012-10-11 13:20:00,22.88,22.88,22.84,22.85,69800.0,8.5829,8.5829,8.5679,8.5716,69800.0
2012-10-11 13:25:00,22.85,22.87,22.83,22.84,56500.0,8.5716,8.5791,8.5641,8.5679,56500.0
2012-10-11 13:30:00,22.84,22.84,22.81,22.82,77300.0,8.5679,8.5679,8.5566,8.5604,77300.0
2012-10-11 13:35:00,22.83,22.83,22.8,22.8,36700.0,8.5641,8.5641,8.5529,8.5529,36700.0
2012-10-11 13:40:00,22.8,22.8,22.78,22.79,36100.0,8.5529,8.5529,8.5454,8.5491,36100.0
2012-10-11 13:45:00,22.79,22.82,22.77,22.79,52400.0,8.5491,8.5604,8.5416,8.5491,52400.0
2012-10-11 13:50:00,22.79,22.81,22.76,22.79,88800.0,8.5491,8.5566,8.5379,8.5491,88800.0
2012-10-11 13:55:00,22.79,22.82,22.78,22.8,35400.0,8.5491,8.5604,8.5454,8.5529,35400.0
2012-10-11 14:00:00,22.8,22.83,22.8,22.83,44100.0,8.5529,8.5641,8.5529,8.5641,44100.0
2012-10-11 14:05:00,22.82,22.83,22.81,22.82,30900.0,8.5604,8.5641,8.5566,8.5604,30900.0
2012-10-11 14:10:00,22.82,22.86,22.81,22.84,67100.0,8.5604,8.5754,8.5566,8.5679,67100.0
2012-10-11 14:15:00,22.84,22.85,22.83,22.84,54700.0,8.5679,8.5716,8.5641,8.5679,54700.0
2012-10-11 14:20:00,22.84,22.85,22.79,22.82,81000.0,8.5679,8.5716,8.5491,8.5604,81000.0
2012-10-11 14:25:00,22.83,22.85,22.83,22.85,20100.0,8.5641,8.5716,8.5641,8.5716,20100.0
2012-10-11 14:30:00,22.84,22.85,22.83,22.84,25500.0,8.5679,8.5716,8.5641,8.5679,25500.0
2012-10-11 14:35:00,22.84,22.85,22.82,22.84,38000.0,8.5679,8.5716,8.5604,8.5679,38000.0
2012-10-11 14:40:00,22.83,22.84,22.82,22.83,50500.0,8.5641,8.5679,8.5604,8.5641,50500.0
2012-10-11 14:45:00,22.83,22.83,22.8,22.8,79900.0,8.5641,8.5641,8.5529,8.5529,79900.0
2012-10-11 14:50:00,22.8,22.84,22.8,22.82,78900.0,8.5529,8.5679,8.5529,8.5604,78900.0
2012-10-11 14:55:00,22.83,22.83,22.81,22.81,35100.0,8.5641,8.5641,8.5566,8.5566,35100.0
2012-10-11 15:00:00,22.81,22.82,22.8,22.82,58300.0,8.5566,8.5604,8.5529,8.5604,58300.0
2012-10-11 15:05:00,22.82,22.83,22.81,22.82,39800.0,8.5604,8.5641,8.5566,8.5604,39800.0
2012-10-11 15:10:00,22.83,22.86,22.83,22.84,81800.0,8.5641,8.5754,8.5641,8.5679,81800.0
2012-10-11 15:15:00,22.84,22.85,22.83,22.84,54600.0,8.5679,8.5716,8.5641,8.5679,54600.0
2012-10-11 15:20:00,22.84,22.86,22.83,22.85,79400.0,8.5679,8.5754,8.5641,8.5716,79400.0
2012-10-11 15:25:00,22.85,22.86,22.83,22.85,86800.0,8.5716,8.5754,8.5641,8.5716,86800.0
2012-10-11 15:30:00,22.86,22.89,22.84,22.87,199400.0,8.5754,8.5866,8.5679,8.5791,199400.0
2012-10-11 15:35:00,22.88,22.88,22.86,22.86,81200.0,8.5829,8.5829,8.5754,8.5754,81200.0
2012-10-11 15:40:00,22.86,22.91,22.86,22.9,175000.0,8.5754,8.5941,8.5754,8.5904,175000.0
2012-10-11 15:45:00,22.9,22.91,22.85,22.86,241400.0,8.5904,8.5941,8.5716,8.5754,241400.0
2012-10-11 15:50:00,22.86,22.86,22.8,22.82,229900.0,8.5754,8.5754,8.5529,8.5604,229900.0
2012-10-11 15:55:00,22.81,22.85,22.81,22.83,345800.0,8.5566,8.5716,8.5566,8.5641,345800.0
2012-10-12 09:30:00,22.74,22.88,22.63,22.88,96800.0,8.5304,8.5829,8.4891,8.5829,96800.0
2012-10-12 09:35:00,22.88,22.95,22.88,22.94,118400.0,8.5829,8.6091,8.5829,8.6054,118400.0
2012-10-12 09:40:00,22.93,22.97,22.79,22.82,266400.0,8.6016,8.6166,8.5491,8.5604,266400.0
2012-10-12 09:45:00,22.81,22.86,22.8,22.85,87400.0,8.5566,8.5754,8.5529,8.5716,87400.0
2012-10-12 09:50:00,22.86,22.93,22.85,22.93,66600.0,8.5754,8.6016,8.5716,8.6016,66600.0
2012-10-12 09:55:00,22.93,23.08,22.88,23.01,192600.0,8.6016,8.6579,8.5829,8.6317,192600.0
2012-10-12 10:00:00,23.03,23.09,22.94,22.95,171600.0,8.6392,8.6617,8.6054,8.6091,171600.0
2012-10-12 10:05:00,22.96,22.98,22.84,22.87,131500.0,8.6129,8.6204,8.5679,8.5791,131500.0
2012-10-12 10:10:00,22.86,22.93,22.86,22.91,46500.0,8.5754,8.6016,8.5754,8.5941,46500.0
2012-10-12 10:15:00,22.91,22.98,22.89,22.9,113500.0,8.5941,8.6204,8.5866,8.5904,113500.0
2012-10-12 10:20:00,22.89,22.92,22.85,22.86,101000.0,8.5866,8.5979,8.5716,8.5754,101000.0
2012-10-12 10:25:00,22.87,22.87,22.78,22.85,179200.0,8.5791,8.5791,8.5454,8.5716,179200.0
2012-10-12 10:30:00,22.85,22.9,22.84,22.89,139100.0,8.5716,8.5904,8.5679,8.5866,139100.0
2012-10-12 10:35:00,22.9,22.96,22.89,22.93,61700.0,8.5904,8.6129,8.5866,8.6016,61700.0
2012-10-12 10:40:00,22.93,23.0,22.93,22.96,76800.0,8.6016,8.6279,8.6016,8.6129,76800.0
2012-10-12 10:45:00,22.96,22.96,22.88,22.92,69200.0,8.6129,8.6129,8.5829,8.5979,69200.0
2012-10-12 10:50:00,22.91,22.95,22.9,22.95,81400.0,8.5941,8.6091,8.5904,8.6091,81400.0
2012-10-12 10:55:00,22.95,23.01,22.94,22.96,108500.0,8.6091,8.6317,8.6054,8.6129,108500.0
2012-10-12 11:00:00,22.96,22.97,22.91,22.93,39700.0,8.6129,8.6166,8.5941,8.6016,39700.0
2012-10-12 11:05:00,22.92,22.93,22.91,22.91,40300.0,8.5979,8.6016,8.5941,8.5941,40300.0
2012-10-12 11:10:00,22.92,22.93,22.8,22.81,116900.0,8.5979,8.6016,8.5529,8.5566,116900.0
2012-10-12 11:15:00,22.8,22.81,22.75,22.76,85700.0,8.5529,8.5566,8.5341,8.5379,85700.0
2012-10-12 11:20:00,22.76,22.81,22.75,22.8,56900.0,8.5379,8.5566,8.5341,8.5529,56900.0
2012-10-12 11:25:00,22.81,22.85,22.8,22.81,71100.0,8.5566,8.5716,8.5529,8.5566,71100.0
2012-10-12 11:30:00,22.81,22.81,22.73,22.77,74500.0,8.5566,8.5566,8.5266,8.5416,74500.0
2012-10-12 11:35:00,22.76,22.78,22.74,22.78,52700.0,8.5379,8.5454,8.5304,8.5454,52700.0
2012-10-12 11:40:00,22.78,22.81,22.74,22.78,78100.0,8.5454,8.5566,8.5304,8.5454,78100.0
2012-10-12 11:45:00,22.77,22.82,22.77,22.82,79500.0,8.5416,8.5604,8.5416,8.5604,79500.0
2012-10-12 11:50:00,22.82,22.86,22.8,22.86,81900.0,8.5604,8.5754,8.5529,8.5754,81900.0
2012-10-12 11:55:00,22.86,22.87,22.84,22.87,81100.0,8.5754,8.5791,8.5679,8.5791,81100.0
2012-10-12 12:00:00,22.87,22.87,22.85,22.86,20400.0,8.5791,8.5791,8.5716,8.5754,20400.0
2012-10-12 12:05:00,22.86,22.86,22.84,22.86,23500.0,8.5754,8.5754,8.5679,8.5754,23500.0
2012-10-12 12:10:00,22.85,22.86,22.78,22.78,57000.0,8.5716,8.5754,8.5454,8.5454,57000.0
2012-10-12 12:15:00,22.78,22.78,22.75,22.75,43100.0,8.5454,8.5454,8.5341,8.5341,43100.0
2012-10-12 12:20:00,22.75,22.75,22.72,22.73,25800.0,8.5341,8.5341,8.5229,8.5266,25800.0
2012-10-12 12:25:00,22.73,22.74,22.69,22.7,24100.0,8.5266,8.5304,8.5116,8.5154,24100.0
2012-10-12 12:30:00,22.69,22.71,22.68,22.7,45100.0,8.5116,8.5191,8.5079,8.5154,45100.0
2012-10-12 12:35:00,22.7,22.71,22.66,22.67,21500.0,8.5154,8.5191,8.5004,8.5041,21500.0
2012-10-12 12:40:00,22.67,22.68,22.66,22.67,12100.0,8.5041,8.5079,8.5004,8.5041,12100.0
2012-10-12 12:45:00,22.66,22.67,22.64,22.65,21600.0,8.5004,8.5041,8.4929,8.4966,21600.0
2012-10-12 12:50:00,22.65,22.7,22.65,22.7,36300.0,8.4966,8.5154,8.4966,8.5154,36300.0
2012-10-12 12:55:00,22.7,22.72,22.69,22.7,61000.0,8.5154,8.5229,8.5116,8.5154,61000.0
2012-10-12 13:00:00,22.7,22.7,22.68,22.7,18300.0,8.5154,8.5154,8.5079,8.5154,18300.0
2012-10-12 13:05:00,22.7,22.71,22.69,22.7,8200.0,8.5154,8.5191,8.5116,8.5154,8200.0
2012-10-12 13:10:00,22.69,22.69,22.65,22.66,56100.0,8.5116,8.5116,8.4966,8.5004,56100.0
2012-10-12 13:15:00,22.66,22.68,22.65,22.67,22600.0,8.5004,8.5079,8.4966,8.5041,22600.0
2012-10-12 13:20:00,22.66,22.68,22.66,22.66,39600.0,8.5004,8.5079,8.5004,8.5004,39600.0
2012-10-12 13:25:00,22.66,22.73,22.66,22.73,54600.0,8.5004,8.5266,8.5004,8.5266,54600.0
2012-10-12 13:30:00,22.73,22.77,22.73,22.76,33800.0,8.5266,8.5416,8.5266,8.5379,33800.0
2012-10-12 13:35:00,22.76,22.77,22.7,22.72,42500.0,8.5379,8.5416,8.5154,8.5229,42500.0
2012-10-12 13:40:00,22.72,22.73,22.66,22.67,92900.0,8.5229,8.5266,8.5004,8.5041,92900.0
2012-10-12 13:45:00,22.68,22.68,22.64,22.64,33500.0,8.5079,8.5079,8.4929,8.4929,33500.0
2012-10-12 13:50:00,22.64,22.66,22.64,22.64,37800.0,8.4929,8.5004,8.4929,8.4929,37800.0
2012-10-12 13:55:00,22.65,22.71,22.64,22.71,85100.0,8.4966,8.5191,8.4929,8.5191,85100.0
2012-10-12 14:00:00,22.71,22.73,22.7,22.71,39900.0,8.5191,8.5266,8.5154,8.5191,39900.0
2012-10-12 14:05:00,22.71,22.71,22.7,22.71,9500.0,8.5191,8.5191,8.5154,8.5191,9500.0
2012-10-12 14:10:00,22.71,22.74,22.71,22.73,42700.0,8.5191,8.5304,8.5191,8.5266,42700.0
2012-10-12 14:15:00,22.74,22.76,22.73,22.75,21200.0,8.5304,8.5379,8.5266,8.5341,21200.0
2012-10-12 14:20:00,22.74,22.81,22.74,22.77,57100.0,8.5304,8.5566,8.5304,8.5416,57100.0
2012-10-12 14:25:00,22.77,22.82,22.76,22.82,22400.0,8.5416,8.5604,8.5379,8.5604,22400.0
2012-10-12 14:30:00,22.82,22.85,22.8,22.85,17700.0,8.5604,8.5716,8.5529,8.5716,17700.0
2012-10-12 14:35:00,22.85,22.85,22.82,22.84,103900.0,8.5716,8.5716,8.5604,8.5679,103900.0
2012-10-12 14:40:00,22.84,22.84,22.8,22.81,29900.0,8.5679,8.5679,8.5529,8.5566,29900.0
2012-10-12 14:45:00,22.81,22.82,22.78,22.8,25900.0,8.5566,8.5604,8.5454,8.5529,25900.0
2012-10-12 14:50:00,22.79,22.86,22.79,22.84,31600.0,8.5491,8.5754,8.5491,8.5679,31600.0
2012-10-12 14:55:00,22.83,22.83,22.81,22.82,21700.0,8.5641,8.5641,8.5566,8.5604,21700.0
2012-10-12 15:00:00,22.82,22.83,22.8,22.81,31100.0,8.5604,8.5641,8.5529,8.5566,31100.0
2012-10-12 15:05:00,22.81,22.83,22.79,22.82,28100.0,8.5566,8.5641,8.5491,8.5604,28100.0
2012-10-12 15:10:00,22.82,22.84,22.81,22.83,28300.0,8.5604,8.5679,8.5566,8.5641,28300.0
2012-10-12 15:15:00,22.82,22.83,22.81,22.82,49900.0,8.5604,8.5641,8.5566,8.5604,49900.0
2012-10-12 15:20:00,22.82,22.83,22.8,22.8,20300.0,8.5604,8.5641,8.5529,8.5529,20300.0
2012-10-12 15:25:00,22.79,22.8,22.76,22.76,94300.0,8.5491,8.5529,8.5379,8.5379,94300.0
2012-10-12 15:30:00,22.77,22.77,22.72,22.74,76300.0,8.5416,8.5416,8.5229,8.5304,76300.0
2012-10-12 15:35:00,22.74,22.75,22.71,22.71,86400.0,8.5304,8.5341,8.5191,8.5191,86400.0
2012-10-12 15:40:00,22.71,22.72,22.7,22.72,52900.0,8.5191,8.5229,8.5154,8.5229,52900.0
2012-10-12 15:45:00,22.72,22.75,22.68,22.68,100500.0,8.5229,8.5341,8.5079,8.5079,100500.0
2012-10-12 15:50:00,22.69,22.73,22.68,22.7,136600.0,8.5116,8.5266,8.5079,8.5154,136600.0
2012-10-12 15:55:00,22.69,22.72,22.69,22.72,160700.0,8.5116,8.5229,8.5116,8.5229,160700.0
2012-10-15 09:30:00,22.96,22.99,22.89,22.99,184900.0,8.6129,8.6241,8.5866,8.6241,184900.0
2012-10-15 09:35:00,22.99,22.99,22.89,22.99,222300.0,8.6241,8.6241,8.5866,8.6241,222300.0
2012-10-15 09:40:00,22.99,23.02,22.98,23.0,137700.0,8.6241,8.6354,8.6204,8.6279,137700.0
2012-10-15 09:45:00,23.0,23.03,22.95,22.99,191700.0,8.6279,8.6392,8.6091,8.6241,191700.0
2012-10-15 09:50:00,22.99,22.99,22.94,22.97,249300.0,8.6241,8.6241,8.6054,8.6166,249300.0
2012-10-15 09:55:00,22.97,23.01,22.96,22.98,146600.0,8.6166,8.6317,8.6129,8.6204,146600.0
2012-10-15 10:00:00,22.99,23.06,22.98,23.06,173800.0,8.6241,8.6504,8.6204,8.6504,173800.0
2012-10-15 10:05:00,23.06,23.08,23.05,23.08,54500.0,8.6504,8.6579,8.6467,8.6579,54500.0
2012-10-15 10:10:00,23.08,23.08,22.98,22.99,163300.0,8.6579,8.6579,8.6204,8.6241,163300.0
2012-10-15 10:15:00,22.99,22.99,22.96,22.97,104000.0,8.6241,8.6241,8.6129,8.6166,104000.0
2012-10-15 10:20:00,22.96,22.99,22.95,22.96,112800.0,8.6129,8.6241,8.6091,8.6129,112800.0
2012-10-15 10:25:00,22.96,22.98,22.9,22.9,76000.0,8.6129,8.6204,8.5904,8.5904,76000.0
2012-10-15 10:30:00,22.9,22.91,22.85,22.86,152100.0,8.5904,8.5941,8.5716,8.5754,152100.0
2012-10-15 10:35:00,22.85,22.87,22.79,22.84,171700.0,8.5716,8.5791,8.5491,8.5679,171700.0
2012-10-15 10:40:00,22.83,22.89,22.83,22.88,70300.0,8.5641,8.5866,8.5641,8.5829,70300.0
2012-10-15 10:45:00,22.88,22.89,22.86,22.89,31600.0,8.5829,8.5866,8.5754,8.5866,31600.0
2012-10-15 10:50:00,22.89,22.91,22.87,22.88,93600.0,8.5866,8.5941,8.5791,8.5829,93600.0
2012-10-15 10:55:00,22.88,22.91,22.86,22.89,51000.0,8.5829,8.5941,8.5754,8.5866,51000.0
2012-10-15 11:00:00,22.9,22.92,22.87,22.87,60300.0,8.5904,8.5979,8.5791,8.5791,60300.0
2012-10-15 11:05:00,22.88,22.99,22.88,22.97,77500.0,8.5829,8.6241,8.5829,8.6166,77500.0
2012-10-15 11:10:00,22.97,23.0,22.95,22.97,56900.0,8.6166,8.6279,8.6091,8.6166,56900.0
2012-10-15 11:15:00,22.97,22.97,22.94,22.94,67100.0,8.6166,8.6166,8.6054,8.6054,67100.0
2012-10-15 11:20:00,22.95,22.97,22.94,22.97,52900.0,8.6091,8.6166,8.6054,8.6166,52900.0
2012-10-15 11:25:00,22.97,23.0,22.96,22.99,45300.0,8.6166,8.6279,8.6129,8.6241,45300.0
2012-10-15 11:30:00,22.99,22.99,22.96,22.96,27400.0,8.6241,8.6241,8.6129,8.6129,27400.0
2012-10-15 11:35:00,22.97,23.01,22.96,22.99,88700.0,8.6166,8.6317,8.6129,8.6241,88700.0
2012-10-15 11:40:00,22.99,23.04,22.98,23.01,90500.0,8.6241,8.6429,8.6204,8.6317,90500.0
2012-10-15 11:45:00,23.01,23.03,22.97,22.98,43300.0,8.6317,8.6392,8.6166,8.6204,43300.0
2012-10-15 11:50:00,22.98,22.98,22.93,22.93,65400.0,8.6204,8.6204,8.6016,8.6016,65400.0
2012-10-15 11:55:00,22.94,22.96,22.93,22.94,119800.0,8.6054,8.6129,8.6016,8.6054,119800.0
2012-10-15 12:00:00,22.94,22.97,22.94,22.97,68800.0,8.6054,8.6166,8.6054,8.6166,68800.0
2012-10-15 12:05:00,22.97,23.04,22.96,23.03,55200.0,8.6166,8.6429,8.6129,8.6392,55200.0
2012-10-15 12:10:00,23.04,23.06,23.02,23.06,67500.0,8.6429,8.6504,8.6354,8.6504,67500.0
2012-10-15 12:15:00,23.06,23.08,23.06,23.07,47300.0,8.6504,8.6579,8.6504,8.6542,47300.0
2012-10-15 12:20:00,23.07,23.1,23.05,23.05,87300.0,8.6542,8.6654,8.6467,8.6467,87300.0
2012-10-15 12:25:00,23.05,23.1,23.05,23.09,61400.0,8.6467,8.6654,8.6467,8.6617,61400.0
2012-10-15 12:30:00,23.09,23.13,23.09,23.12,116800.0,8.6617,8.6767,8.6617,8.6729,116800.0
2012-10-15 12:35:00,23.12,23.16,23.11,23.16,45800.0,8.6729,8.6879,8.6692,8.6879,45800.0
2012-10-15 12:40:00,23.17,23.19,23.16,23.16,58500.0,8.6917,8.6992,8.6879,8.6879,58500.0
2012-10-15 12:45:00,23.17,23.17,23.14,23.16,41400.0,8.6917,8.6917,8.6804,8.6879,41400.0
2012-10-15 12:50:00,23.16,23.18,23.15,23.15,78900.0,8.6879,8.6954,8.6842,8.6842,78900.0
2012-10-15 12:55:00,23.16,23.19,23.14,23.15,295000.0,8.6879,8.6992,8.6804,8.6842,295000.0
2012-10-15 13:00:00,23.16,23.16,23.12,23.16,41200.0,8.6879,8.6879,8.6729,8.6879,41200.0
2012-10-15 13:05:00,23.16,23.16,23.14,23.15,28000.0,8.6879,8.6879,8.6804,8.6842,28000.0
2012-10-15 13:10:00,23.15,23.16,23.13,23.13,23400.0,8.6842,8.6879,8.6767,8.6767,23400.0
2012-10-15 13:15:00,23.14,23.14,23.12,23.13,12300.0,8.6804,8.6804,8.6729,8.6767,12300.0
2012-10-15 13:20:00,23.13,23.13,23.11,23.12,40000.0,8.6767,8.6767,8.6692,8.6729,40000.0
2012-10-15 13:25:00,23.12,23.13,23.11,23.12,20600.0,8.6729,8.6767,8.6692,8.6729,20600.0
2012-10-15 13:30:00,23.12,23.13,23.11,23.13,43700.0,8.6729,8.6767,8.6692,8.6767,43700.0
2012-10-15 13:35:00,23.13,23.14,23.12,23.13,76700.0,8.6767,8.6804,8.6729,8.6767,76700.0
2012-10-15 13:40:00,23.12,23.15,23.12,23.15,24900.0,8.6729,8.6842,8.6729,8.6842,24900.0
2012-10-15 13:45:00,23.15,23.18,23.14,23.18,45000.0,8.6842,8.6954,8.6804,8.6954,45000.0
2012-10-15 13:50:00,23.18,23.18,23.17,23.18,17800.0,8.6954,8.6954,8.6917,8.6954,17800.0
2012-10-15 13:55:00,23.18,23.19,23.15,23.18,144600.0,8.6954,8.6992,8.6842,8.6954,144600.0
2012-10-15 14:00:00,23.18,23.2,23.18,23.18,254900.0,8.6954,8.7029,8.6954,8.6954,254900.0
2012-10-15 14:05:00,23.19,23.2,23.16,23.2,116600.0,8.6992,8.7029,8.6879,8.7029,116600.0
2012-10-15 14:10:00,23.2,23.22,23.18,23.21,100700.0,8.7029,8.7104,8.6954,8.7067,100700.0
2012-10-15 14:15:00,23.21,23.21,23.18,23.18,35500.0,8.7067,8.7067,8.6954,8.6954,35500.0
2012-10-15 14:20:00,23.19,23.2,23.17,23.19,41700.0,8.6992,8.7029,8.6917,8.6992,41700.0
2012-10-15 14:25:00,23.18,23.2,23.18,23.18,19900.0,8.6954,8.7029,8.6954,8.6954,19900.0
2012-10-15 14:30:00,23.19,23.19,23.13,23.14,107300.0,8.6992,8.6992,8.6767,8.6804,107300.0
2012-10-15 14:35:00,23.14,23.15,23.12,23.13,31700.0,8.6804,8.6842,8.6729,8.6767,31700.0
2012-10-15 14:40:00,23.13,23.13,23.1,23.12,79800.0,8.6767,8.6767,8.6654,8.6729,79800.0
2012-10-15 14:45:00,23.11,23.14,23.11,23.12,72600.0,8.6692,8.6804,8.6692,8.6729,72600.0
2012-10-15 14:50:00,23.12,23.15,23.11,23.14,42600.0,8.6729,8.6842,8.6692,8.6804,42600.0
2012-10-15 14:55:00,23.14,23.14,23.11,23.12,37300.0,8.6804,8.6804,8.6692,8.6729,37300.0
2012-10-15 15:00:00,23.12,23.13,23.08,23.08,36700.0,8.6729,8.6767,8.6579,8.6579,36700.0
2012-10-15 15:05:00,23.08,23.11,23.08,23.11,33400.0,8.6579,8.6692,8.6579,8.6692,33400.0
2012-10-15 15:10:00,23.1,23.15,23.1,23.11,80800.0,8.6654,8.6842,8.6654,8.6692,80800.0
2012-10-15 15:15:00,23.11,23.16,23.1,23.16,89200.0,8.6692,8.6879,8.6654,8.6879,89200.0
2012-10-15 15:20:00,23.16,23.16,23.13,23.15,58500.0,8.6879,8.6879,8.6767,8.6842,58500.0
2012-10-15 15:25:00,23.14,23.15,23.1,23.14,152200.0,8.6804,8.6842,8.6654,8.6804,152200.0
2012-10-15 15:30:00,23.14,23.15,23.1,23.14,170900.0,8.6804,8.6842,8.6654,8.6804,170900.0
2012-10-15 15:35:00,23.14,23.14,23.11,23.11,85400.0,8.6804,8.6804,8.6692,8.6692,85400.0
2012-10-15 15:40:00,23.11,23.12,23.11,23.12,82600.0,8.6692,8.6729,8.6692,8.6729,82600.0
2012-10-15 15:45:00,23.11,23.13,23.11,23.13,162700.0,8.6692,8.6767,8.6692,8.6767,162700.0
2012-10-15 15:50:00,23.12,23.17,23.12,23.15,204800.0,8.6729,8.6917,8.6729,8.6842,204800.0
2012-10-15 15:55:00,23.16,23.18,23.15,23.16,420600.0,8.6879,8.6954,8.6842,8.6879,420600.0
2012-10-16 09:30:00,23.23,23.36,23.23,23.3,222000.0,8.7142,8.7629,8.7142,8.7404,222000.0
2012-10-16 09:35:00,23.3,23.34,23.25,23.29,192700.0,8.7404,8.7554,8.7217,8.7367,192700.0
2012-10-16 09:40:00,23.29,23.36,23.26,23.36,82500.0,8.7367,8.7629,8.7254,8.7629,82500.0
2012-10-16 09:45:00,23.36,23.4,23.33,23.4,121600.0,8.7629,8.778,8.7517,8.778,121600.0
2012-10-16 09:50:00,23.4,23.43,23.38,23.43,110000.0,8.778,8.7892,8.7704,8.7892,110000.0
2012-10-16 09:55:00,23.43,23.49,23.43,23.47,212700.0,8.7892,8.8117,8.7892,8.8042,212700.0
2012-10-16 10:00:00,23.47,23.47,23.4,23.42,135300.0,8.8042,8.8042,8.778,8.7855,135300.0
2012-10-16 10:05:00,23.42,23.45,23.41,23.43,191700.0,8.7855,8.7967,8.7817,8.7892,191700.0
2012-10-16 10:10:00,23.43,23.47,23.43,23.46,147000.0,8.7892,8.8042,8.7892,8.8005,147000.0
2012-10-16 10:15:00,23.45,23.5,23.45,23.48,214700.0,8.7967,8.8155,8.7967,8.808,214700.0
2012-10-16 10:20:00,23.47,23.49,23.44,23.48,90700.0,8.8042,8.8117,8.793,8.808,90700.0
2012-10-16 10:25:00,23.48,23.49,23.39,23.46,432100.0,8.808,8.8117,8.7742,8.8005,432100.0
2012-10-16 10:30:00,23.46,23.56,23.45,23.54,374300.0,8.8005,8.838,8.7967,8.8305,374300.0
2012-10-16 10:35:00,23.53,23.53,23.47,23.47,107800.0,8.8267,8.8267,8.8042,8.8042,107800.0
2012-10-16 10:40:00,23.47,23.49,23.45,23.47,60300.0,8.8042,8.8117,8.7967,8.8042,60300.0
2012-10-16 10:45:00,23.46,23.47,23.44,23.46,78500.0,8.8005,8.8042,8.793,8.8005,78500.0
2012-10-16 10:50:00,23.46,23.47,23.4,23.43,65200.0,8.8005,8.8042,8.778,8.7892,65200.0
2012-10-16 10:55:00,23.43,23.47,23.43,23.46,43400.0,8.7892,8.8042,8.7892,8.8005,43400.0
2012-10-16 11:00:00,23.46,23.48,23.45,23.46,96600.0,8.8005,8.808,8.7967,8.8005,96600.0
2012-10-16 11:05:00,23.46,23.48,23.43,23.44,46300.0,8.8005,8.808,8.7892,8.793,46300.0
2012-10-16 11:10:00,23.44,23.46,23.43,23.43,78500.0,8.793,8.8005,8.7892,8.7892,78500.0
2012-10-16 11:15:00,23.43,23.45,23.42,23.45,61100.0,8.7892,8.7967,8.7855,8.7967,61100.0
2012-10-16 11:20:00,23.45,23.45,23.42,23.44,57000.0,8.7967,8.7967,8.7855,8.793,57000.0
2012-10-16 11:25:00,23.44,23.46,23.41,23.43,110900.0,8.793,8.8005,8.7817,8.7892,110900.0
2012-10-16 11:30:00,23.44,23.45,23.42,23.43,65100.0,8.793,8.7967,8.7855,8.7892,65100.0
2012-10-16 11:35:00,23.43,23.44,23.38,23.39,119900.0,8.7892,8.793,8.7704,8.7742,119900.0
2012-10-16 11:40:00,23.39,23.42,23.39,23.39,115100.0,8.7742,8.7855,8.7742,8.7742,115100.0
2012-10-16 11:45:00,23.39,23.41,23.38,23.4,107900.0,8.7742,8.7817,8.7704,8.778,107900.0
2012-10-16 11:50:00,23.4,23.41,23.38,23.4,52200.0,8.778,8.7817,8.7704,8.778,52200.0
2012-10-16 11:55:00,23.39,23.4,23.38,23.39,109200.0,8.7742,8.778,8.7704,8.7742,109200.0
2012-10-16 12:00:00,23.39,23.4,23.37,23.37,94800.0,8.7742,8.778,8.7667,8.7667,94800.0
2012-10-16 12:05:00,23.37,23.43,23.37,23.42,82200.0,8.7667,8.7892,8.7667,8.7855,82200.0
2012-10-16 12:10:00,23.42,23.42,23.39,23.4,113300.0,8.7855,8.7855,8.7742,8.778,113300.0
2012-10-16 12:15:00,23.4,23.4,23.38,23.39,55000.0,8.778,8.778,8.7704,8.7742,55000.0
2012-10-16 12:20:00,23.39,23.42,23.38,23.42,68000.0,8.7742,8.7855,8.7704,8.7855,68000.0
2012-10-16 12:25:00,23.42,23.42,23.4,23.4,24100.0,8.7855,8.7855,8.778,8.778,24100.0
2012-10-16 12:30:00,23.41,23.44,23.4,23.43,68400.0,8.7817,8.793,8.778,8.7892,68400.0
2012-10-16 12:35:00,23.42,23.44,23.42,23.43,48800.0,8.7855,8.793,8.7855,8.7892,48800.0
2012-10-16 12:40:00,23.43,23.44,23.43,23.43,33000.0,8.7892,8.793,8.7892,8.7892,33000.0
2012-10-16 12:45:00,23.44,23.44,23.41,23.43,37100.0,8.793,8.793,8.7817,8.7892,37100.0
2012-10-16 12:50:00,23.43,23.44,23.41,23.41,34500.0,8.7892,8.793,8.7817,8.7817,34500.0
2012-10-16 12:55:00,23.41,23.42,23.38,23.38,28900.0,8.7817,8.7855,8.7704,8.7704,28900.0
2012-10-16 13:00:00,23.39,23.39,23.38,23.39,27200.0,8.7742,8.7742,8.7704,8.7742,27200.0
2012-10-16 13:05:00,23.4,23.4,23.37,23.37,43000.0,8.778,8.778,8.7667,8.7667,43000.0
2012-10-16 13:10:00,23.37,23.38,23.36,23.36,22700.0,8.7667,8.7704,8.7629,8.7629,22700.0
2012-10-16 13:15:00,23.36,23.37,23.36,23.36,7600.0,8.7629,8.7667,8.7629,8.7629,7600.0
2012-10-16 13:20:00,23.36,23.38,23.36,23.38,14100.0,8.7629,8.7704,8.7629,8.7704,14100.0
2012-10-16 13:25:00,23.38,23.38,23.36,23.37,20000.0,8.7704,8.7704,8.7629,8.7667,20000.0
2012-10-16 13:30:00,23.37,23.39,23.37,23.39,15400.0,8.7667,8.7742,8.7667,8.7742,15400.0
2012-10-16 13:35:00,23.38,23.39,23.38,23.38,29700.0,8.7704,8.7742,8.7704,8.7704,29700.0
2012-10-16 13:40:00,23.39,23.4,23.38,23.39,46500.0,8.7742,8.778,8.7704,8.7742,46500.0
2012-10-16 13:45:00,23.39,23.39,23.37,23.38,156300.0,8.7742,8.7742,8.7667,8.7704,156300.0
2012-10-16 13:50:00,23.38,23.39,23.36,23.37,31600.0,8.7704,8.7742,8.7629,8.7667,31600.0
2012-10-16 13:55:00,23.38,23.39,23.37,23.38,17300.0,8.7704,8.7742,8.7667,8.7704,17300.0
2012-10-16 14:00:00,23.38,23.38,23.19,23.21,389100.0,8.7704,8.7704,8.6992,8.7067,389100.0
2012-10-16 14:05:00,23.2,23.31,23.19,23.3,248400.0,8.7029,8.7442,8.6992,8.7404,248400.0
2012-10-16 14:10:00,23.3,23.3,23.27,23.29,236600.0,8.7404,8.7404,8.7292,8.7367,236600.0
2012-10-16 14:15:00,23.28,23.29,23.26,23.27,70400.0,8.7329,8.7367,8.7254,8.7292,70400.0
2012-10-16 14:20:00,23.27,23.27,23.22,23.22,128100.0,8.7292,8.7292,8.7104,8.7104,128100.0
2012-10-16 14:25:00,23.22,23.22,23.15,23.17,176900.0,8.7104,8.7104,8.6842,8.6917,176900.0
2012-10-16 14:30:00,23.16,23.17,23.15,23.15,47900.0,8.6879,8.6917,8.6842,8.6842,47900.0
2012-10-16 14:35:00,23.16,23.16,23.09,23.13,205800.0,8.6879,8.6879,8.6617,8.6767,205800.0
2012-10-16 14:40:00,23.12,23.13,23.12,23.12,25000.0,8.6729,8.6767,8.6729,8.6729,25000.0
2012-10-16 14:45:00,23.12,23.13,23.05,23.05,226500.0,8.6729,8.6767,8.6467,8.6467,226500.0
2012-10-16 14:50:00,23.05,23.07,22.99,23.01,366100.0,8.6467,8.6542,8.6241,8.6317,366100.0
2012-10-16 14:55:00,23.0,23.03,22.97,23.0,227500.0,8.6279,8.6392,8.6166,8.6279,227500.0
2012-10-16 15:00:00,23.01,23.02,22.97,22.98,127400.0,8.6317,8.6354,8.6166,8.6204,127400.0
2012-10-16 15:05:00,22.97,22.98,22.94,22.95,213900.0,8.6166,8.6204,8.6054,8.6091,213900.0
2012-10-16 15:10:00,22.98,23.07,22.98,23.07,142700.0,8.6204,8.6542,8.6204,8.6542,142700.0
2012-10-16 15:15:00,23.07,23.12,23.06,23.09,119900.0,8.6542,8.6729,8.6504,8.6617,119900.0
2012-10-16 15:20:00,23.1,23.1,23.07,23.08,58700.0,8.6654,8.6654,8.6542,8.6579,58700.0
2012-10-16 15:25:00,23.07,23.08,23.01,23.01,154700.0,8.6542,8.6579,8.6317,8.6317,154700.0
2012-10-16 15:30:00,23.01,23.02,22.98,23.0,198900.0,8.6317,8.6354,8.6204,8.6279,198900.0
2012-10-16 15:35:00,22.99,23.07,22.98,23.07,139500.0,8.6241,8.6542,8.6204,8.6542,139500.0
2012-10-16 15:40:00,23.07,23.1,23.06,23.1,149800.0,8.6542,8.6654,8.6504,8.6654,149800.0
2012-10-16 15:45:00,23.1,23.1,23.07,23.09,131500.0,8.6654,8.6654,8.6542,8.6617,131500.0
2012-10-16 15:50:00,23.09,23.12,23.07,23.12,234200.0,8.6617,8.6729,8.6542,8.6729,234200.0
2012-10-16 15:55:00,23.12,23.16,23.11,23.14,432600.0,8.6729,8.6879,8.6692,8.6804,432600.0
2012-10-17 09:30:00,23.13,23.16,23.05,23.06,206000.0,8.6767,8.6879,8.6467,8.6504,206000.0
2012-10-17 09:35:00,23.05,23.11,23.04,23.11,117200.0,8.6467,8.6692,8.6429,8.6692,117200.0
2012-10-17 09:40:00,23.11,23.11,23.02,23.03,210900.0,8.6692,8.6692,8.6354,8.6392,210900.0
2012-10-17 09:45:00,23.03,23.11,23.0,23.11,133300.0,8.6392,8.6692,8.6279,8.6692,133300.0
2012-10-17 09:50:00,23.11,23.14,23.09,23.11,98200.0,8.6692,8.6804,8.6617,8.6692,98200.0
2012-10-17 09:55:00,23.11,23.21,23.1,23.16,174100.0,8.6692,8.7067,8.6654,8.6879,174100.0
2012-10-17 10:00:00,23.16,23.19,23.14,23.19,132800.0,8.6879,8.6992,8.6804,8.6992,132800.0
2012-10-17 10:05:00,23.18,23.31,23.18,23.31,121400.0,8.6954,8.7442,8.6954,8.7442,121400.0
2012-10-17 10:10:00,23.3,23.32,23.27,23.29,155700.0,8.7404,8.7479,8.7292,8.7367,155700.0
2012-10-17 10:15:00,23.29,23.3,23.26,23.27,170600.0,8.7367,8.7404,8.7254,8.7292,170600.0
2012-10-17 10:20:00,23.27,23.27,23.2,23.2,73900.0,8.7292,8.7292,8.7029,8.7029,73900.0
2012-10-17 10:25:00,23.2,23.25,23.18,23.21,120700.0,8.7029,8.7217,8.6954,8.7067,120700.0
2012-10-17 10:30:00,23.2,23.21,23.15,23.19,156700.0,8.7029,8.7067,8.6842,8.6992,156700.0
2012-10-17 10:35:00,23.19,23.2,23.16,23.19,161300.0,8.6992,8.7029,8.6879,8.6992,161300.0
2012-10-17 10:40:00,23.2,23.27,23.19,23.25,223200.0,8.7029,8.7292,8.6992,8.7217,223200.0
2012-10-17 10:45:00,23.25,23.26,23.23,23.26,73400.0,8.7217,8.7254,8.7142,8.7254,73400.0
2012-10-17 10:50:00,23.26,23.26,23.16,23.16,154000.0,8.7254,8.7254,8.6879,8.6879,154000.0
2012-10-17 10:55:00,23.16,23.19,23.16,23.18,63100.0,8.6879,8.6992,8.6879,8.6954,63100.0
2012-10-17 11:00:00,23.18,23.18,23.12,23.13,186600.0,8.6954,8.6954,8.6729,8.6767,186600.0
2012-10-17 11:05:00,23.12,23.15,23.12,23.14,138600.0,8.6729,8.6842,8.6729,8.6804,138600.0
2012-10-17 11:10:00,23.15,23.19,23.14,23.18,41200.0,8.6842,8.6992,8.6804,8.6954,41200.0
2012-10-17 11:15:00,23.17,23.19,23.15,23.18,95200.0,8.6917,8.6992,8.6842,8.6954,95200.0
2012-10-17 11:20:00,23.18,23.23,23.17,23.21,130900.0,8.6954,8.7142,8.6917,8.7067,130900.0
2012-10-17 11:25:00,23.21,23.21,23.19,23.19,90500.0,8.7067,8.7067,8.6992,8.6992,90500.0
2012-10-17 11:30:00,23.2,23.21,23.16,23.16,187400.0,8.7029,8.7067,8.6879,8.6879,187400.0
2012-10-17 11:35:00,23.16,23.23,23.16,23.23,120100.0,8.6879,8.7142,8.6879,8.7142,120100.0
2012-10-17 11:40:00,23.22,23.24,23.2,23.22,143200.0,8.7104,8.7179,8.7029,8.7104,143200.0
2012-10-17 11:45:00,23.21,23.25,23.2,23.23,86200.0,8.7067,8.7217,8.7029,8.7142,86200.0
2012-10-17 11:50:00,23.24,23.24,23.23,23.23,34700.0,8.7179,8.7179,8.7142,8.7142,34700.0
2012-10-17 11:55:00,23.23,23.23,23.21,23.21,79300.0,8.7142,8.7142,8.7067,8.7067,79300.0
2012-10-17 12:00:00,23.21,23.24,23.21,23.24,77500.0,8.7067,8.7179,8.7067,8.7179,77500.0
2012-10-17 12:05:00,23.23,23.26,23.23,23.26,177100.0,8.7142,8.7254,8.7142,8.7254,177100.0
2012-10-17 12:10:00,23.26,23.28,23.25,23.25,208100.0,8.7254,8.7329,8.7217,8.7217,208100.0
2012-10-17 12:15:00,23.25,23.27,23.23,23.23,37600.0,8.7217,8.7292,8.7142,8.7142,37600.0
2012-10-17 12:20:00,23.24,23.24,23.21,23.21,73300.0,8.7179,8.7179,8.7067,8.7067,73300.0
2012-10-17 12:25:00,23.21,23.21,23.19,23.21,65900.0,8.7067,8.7067,8.6992,8.7067,65900.0
2012-10-17 12:30:00,23.21,23.23,23.21,23.23,53000.0,8.7067,8.7142,8.7067,8.7142,53000.0
2012-10-17 12:35:00,23.22,23.24,23.21,23.22,159600.0,8.7104,8.7179,8.7067,8.7104,159600.0
2012-10-17 12:40:00,23.21,23.22,23.21,23.21,44700.0,8.7067,8.7104,8.7067,8.7067,44700.0
2012-10-17 12:45:00,23.21,23.22,23.21,23.21,11400.0,8.7067,8.7104,8.7067,8.7067,11400.0
2012-10-17 12:50:00,23.21,23.22,23.2,23.2,73500.0,8.7067,8.7104,8.7029,8.7029,73500.0
2012-10-17 12:55:00,23.21,23.21,23.18,23.2,56600.0,8.7067,8.7067,8.6954,8.7029,56600.0
2012-10-17 13:00:00,23.2,23.23,23.19,23.21,134300.0,8.7029,8.7142,8.6992,8.7067,134300.0
2012-10-17 13:05:00,23.21,23.22,23.19,23.2,84800.0,8.7067,8.7104,8.6992,8.7029,84800.0
2012-10-17 13:10:00,23.2,23.21,23.19,23.2,51000.0,8.7029,8.7067,8.6992,8.7029,51000.0
2012-10-17 13:15:00,23.2,23.22,23.2,23.22,19500.0,8.7029,8.7104,8.7029,8.7104,19500.0
2012-10-17 13:20:00,23.21,23.23,23.2,23.2,32900.0,8.7067,8.7142,8.7029,8.7029,32900.0
2012-10-17 13:25:00,23.2,23.21,23.19,23.21,61600.0,8.7029,8.7067,8.6992,8.7067,61600.0
2012-10-17 13:30:00,23.2,23.21,23.17,23.17,90200.0,8.7029,8.7067,8.6917,8.6917,90200.0
2012-10-17 13:35:00,23.17,23.19,23.15,23.16,96800.0,8.6917,8.6992,8.6842,8.6879,96800.0
2012-10-17 13:40:00,23.17,23.17,23.11,23.11,75700.0,8.6917,8.6917,8.6692,8.6692,75700.0
2012-10-17 13:45:00,23.11,23.12,23.08,23.1,60700.0,8.6692,8.6729,8.6579,8.6654,60700.0
2012-10-17 13:50:00,23.09,23.12,23.09,23.12,39700.0,8.6617,8.6729,8.6617,8.6729,39700.0
2012-10-17 13:55:00,23.12,23.12,23.1,23.1,64400.0,8.6729,8.6729,8.6654,8.6654,64400.0
2012-10-17 14:00:00,23.11,23.13,23.09,23.1,70300.0,8.6692,8.6767,8.6617,8.6654,70300.0
2012-10-17 14:05:00,23.1,23.12,23.07,23.12,144000.0,8.6654,8.6729,8.6542,8.6729,144000.0
2012-10-17 14:10:00,23.12,23.12,23.1,23.1,45500.0,8.6729,8.6729,8.6654,8.6654,45500.0
2012-10-17 14:15:00,23.1,23.1,23.09,23.09,30500.0,8.6654,8.6654,8.6617,8.6617,30500.0
2012-10-17 14:20:00,23.1,23.14,23.1,23.14,135100.0,8.6654,8.6804,8.6654,8.6804,135100.0
2012-10-17 14:25:00,23.14,23.15,23.14,23.14,92100.0,8.6804,8.6842,8.6804,8.6804,92100.0
2012-10-17 14:30:00,23.15,23.16,23.12,23.12,71400.0,8.6842,8.6879,8.6729,8.6729,71400.0
2012-10-17 14:35:00,23.11,23.13,23.1,23.12,62700.0,8.6692,8.6767,8.6654,8.6729,62700.0
2012-10-17 14:40:00,23.12,23.15,23.12,23.14,49300.0,8.6729,8.6842,8.6729,8.6804,49300.0
2012-10-17 14:45:00,23.14,23.15,23.12,23.12,48100.0,8.6804,8.6842,8.6729,8.6729,48100.0
2012-10-17 14:50:00,23.12,23.14,23.11,23.12,55400.0,8.6729,8.6804,8.6692,8.6729,55400.0
2012-10-17 14:55:00,23.12,23.15,23.11,23.13,105000.0,8.6729,8.6842,8.6692,8.6767,105000.0
2012-10-17 15:00:00,23.13,23.14,23.09,23.1,99700.0,8.6767,8.6804,8.6617,8.6654,99700.0
2012-10-17 15:05:00,23.11,23.14,23.11,23.13,119400.0,8.6692,8.6804,8.6692,8.6767,119400.0
2012-10-17 15:10:00,23.13,23.14,23.12,23.13,157300.0,8.6767,8.6804,8.6729,8.6767,157300.0
2012-10-17 15:15:00,23.13,23.13,23.07,23.07,209000.0,8.6767,8.6767,8.6542,8.6542,209000.0
2012-10-17 15:20:00,23.08,23.09,23.07,23.09,137600.0,8.6579,8.6617,8.6542,8.6617,137600.0
2012-10-17 15:25:00,23.09,23.09,23.08,23.08,82000.0,8.6617,8.6617,8.6579,8.6579,82000.0
2012-10-17 15:30:00,23.08,23.09,23.05,23.06,236500.0,8.6579,8.6617,8.6467,8.6504,236500.0
2012-10-17 15:35:00,23.06,23.09,23.05,23.09,205900.0,8.6504,8.6617,8.6467,8.6617,205900.0
2012-10-17 15:40:00,23.09,23.12,23.08,23.1,377400.0,8.6617,8.6729,8.6579,8.6654,377400.0
2012-10-17 15:45:00,23.1,23.11,23.07,23.08,313900.0,8.6654,8.6692,8.6542,8.6579,313900.0
2012-10-17 15:50:00,23.08,23.08,23.05,23.06,230400.0,8.6579,8.6579,8.6467,8.6504,230400.0
2012-10-17 15:55:00,23.05,23.08,23.05,23.07,593400.0,8.6467,8.6579,8.6467,8.6542,593400.0
2012-10-18 09:30:00,22.83,22.91,22.83,22.87,176000.0,8.5641,8.5941,8.5641,8.5791,176000.0
2012-10-18 09:35:00,22.86,22.96,22.84,22.94,148800.0,8.5754,8.6129,8.5679,8.6054,148800.0
2012-10-18 09:40:00,22.94,22.99,22.93,22.93,114900.0,8.6054,8.6241,8.6016,8.6016,114900.0
2012-10-18 09:45:00,22.94,22.96,22.89,22.89,90400.0,8.6054,8.6129,8.5866,8.5866,90400.0
2012-10-18 09:50:00,22.89,22.92,22.89,22.9,53000.0,8.5866,8.5979,8.5866,8.5904,53000.0
2012-10-18 09:55:00,22.9,22.94,22.9,22.92,108300.0,8.5904,8.6054,8.5904,8.5979,108300.0
2012-10-18 10:00:00,22.92,22.97,22.9,22.92,317900.0,8.5979,8.6166,8.5904,8.5979,317900.0
2012-10-18 10:05:00,22.91,22.93,22.87,22.92,197400.0,8.5941,8.6016,8.5791,8.5979,197400.0
2012-10-18 10:10:00,22.92,22.92,22.87,22.88,133700.0,8.5979,8.5979,8.5791,8.5829,133700.0
2012-10-18 10:15:00,22.88,22.88,22.78,22.79,248500.0,8.5829,8.5829,8.5454,8.5491,248500.0
2012-10-18 10:20:00,22.79,22.84,22.77,22.8,230700.0,8.5491,8.5679,8.5416,8.5529,230700.0
2012-10-18 10:25:00,22.8,22.81,22.77,22.78,134600.0,8.5529,8.5566,8.5416,8.5454,134600.0
2012-10-18 10:30:00,22.78,22.85,22.76,22.85,157200.0,8.5454,8.5716,8.5379,8.5716,157200.0
2012-10-18 10:35:00,22.85,22.87,22.84,22.86,178300.0,8.5716,8.5791,8.5679,8.5754,178300.0
2012-10-18 10:40:00,22.86,22.89,22.83,22.88,121700.0,8.5754,8.5866,8.5641,8.5829,121700.0
2012-10-18 10:45:00,22.87,22.89,22.85,22.88,199000.0,8.5791,8.5866,8.5716,8.5829,199000.0
2012-10-18 10:50:00,22.88,22.88,22.85,22.88,204200.0,8.5829,8.5829,8.5716,8.5829,204200.0
2012-10-18 10:55:00,22.88,22.96,22.86,22.93,202000.0,8.5829,8.6129,8.5754,8.6016,202000.0
2012-10-18 11:00:00,22.93,23.03,22.92,23.02,97900.0,8.6016,8.6392,8.5979,8.6354,97900.0
2012-10-18 11:05:00,23.01,23.03,22.91,22.93,95200.0,8.6317,8.6392,8.5941,8.6016,95200.0
2012-10-18 11:10:00,22.93,22.95,22.86,22.89,134300.0,8.6016,8.6091,8.5754,8.5866,134300.0
2012-10-18 11:15:00,22.89,22.94,22.89,22.91,181300.0,8.5866,8.6054,8.5866,8.5941,181300.0
2012-10-18 11:20:00,22.91,22.92,22.87,22.87,85400.0,8.5941,8.5979,8.5791,8.5791,85400.0
2012-10-18 11:25:00,22.88,22.92,22.88,22.9,57700.0,8.5829,8.5979,8.5829,8.5904,57700.0
2012-10-18 11:30:00,22.9,22.95,22.9,22.93,141900.0,8.5904,8.6091,8.5904,8.6016,141900.0
2012-10-18 11:35:00,22.93,23.04,22.93,23.04,268600.0,8.6016,8.6429,8.6016,8.6429,268600.0
2012-10-18 11:40:00,23.04,23.06,23.01,23.04,87300.0,8.6429,8.6504,8.6317,8.6429,87300.0
2012-10-18 11:45:00,23.05,23.06,23.04,23.04,24700.0,8.6467,8.6504,8.6429,8.6429,24700.0
2012-10-18 11:50:00,23.05,23.07,23.04,23.06,48400.0,8.6467,8.6542,8.6429,8.6504,48400.0
2012-10-18 11:55:00,23.06,23.16,23.06,23.15,77700.0,8.6504,8.6879,8.6504,8.6842,77700.0
2012-10-18 12:00:00,23.15,23.16,23.11,23.11,154600.0,8.6842,8.6879,8.6692,8.6692,154600.0
2012-10-18 12:05:00,23.11,23.13,23.1,23.13,122600.0,8.6692,8.6767,8.6654,8.6767,122600.0
2012-10-18 12:10:00,23.13,23.13,23.11,23.13,98800.0,8.6767,8.6767,8.6692,8.6767,98800.0
2012-10-18 12:15:00,23.12,23.13,23.11,23.11,74500.0,8.6729,8.6767,8.6692,8.6692,74500.0
2012-10-18 12:20:00,23.11,23.12,23.07,23.1,105300.0,8.6692,8.6729,8.6542,8.6654,105300.0
2012-10-18 12:25:00,23.1,23.12,23.09,23.11,48100.0,8.6654,8.6729,8.6617,8.6692,48100.0
2012-10-18 12:30:00,23.11,23.12,23.01,23.05,165500.0,8.6692,8.6729,8.6317,8.6467,165500.0
2012-10-18 12:35:00,23.05,23.08,23.03,23.04,96900.0,8.6467,8.6579,8.6392,8.6429,96900.0
2012-10-18 12:40:00,23.04,23.05,23.03,23.03,32000.0,8.6429,8.6467,8.6392,8.6392,32000.0
2012-10-18 12:45:00,23.04,23.06,23.03,23.05,32500.0,8.6429,8.6504,8.6392,8.6467,32500.0
2012-10-18 12:50:00,23.04,23.06,23.03,23.05,63000.0,8.6429,8.6504,8.6392,8.6467,63000.0
2012-10-18 12:55:00,23.04,23.04,22.99,23.02,67300.0,8.6429,8.6429,8.6241,8.6354,67300.0
2012-10-18 13:00:00,23.02,23.03,23.0,23.02,24600.0,8.6354,8.6392,8.6279,8.6354,24600.0
2012-10-18 13:05:00,23.02,23.02,22.94,22.95,105200.0,8.6354,8.6354,8.6054,8.6091,105200.0
2012-10-18 13:10:00,22.96,22.96,22.91,22.92,116300.0,8.6129,8.6129,8.5941,8.5979,116300.0
2012-10-18 13:15:00,22.91,22.92,22.89,22.91,102300.0,8.5941,8.5979,8.5866,8.5941,102300.0
2012-10-18 13:20:00,22.91,22.96,22.91,22.96,128400.0,8.5941,8.6129,8.5941,8.6129,128400.0
2012-10-18 13:25:00,22.96,22.97,22.94,22.95,128700.0,8.6129,8.6166,8.6054,8.6091,128700.0
2012-10-18 13:30:00,22.96,22.96,22.93,22.94,29900.0,8.6129,8.6129,8.6016,8.6054,29900.0
2012-10-18 13:35:00,22.94,22.99,22.93,22.93,70400.0,8.6054,8.6241,8.6016,8.6016,70400.0
2012-10-18 13:40:00,22.93,22.96,22.91,22.92,47500.0,8.6016,8.6129,8.5941,8.5979,47500.0
2012-10-18 13:45:00,22.92,22.94,22.91,22.92,48600.0,8.5979,8.6054,8.5941,8.5979,48600.0
2012-10-18 13:50:00,22.92,22.92,22.86,22.87,88700.0,8.5979,8.5979,8.5754,8.5791,88700.0
2012-10-18 13:55:00,22.87,22.88,22.82,22.84,76700.0,8.5791,8.5829,8.5604,8.5679,76700.0
2012-10-18 14:00:00,22.83,22.94,22.83,22.94,57800.0,8.5641,8.6054,8.5641,8.6054,57800.0
2012-10-18 14:05:00,22.95,22.96,22.92,22.94,61900.0,8.6091,8.6129,8.5979,8.6054,61900.0
2012-10-18 14:10:00,22.95,22.96,22.93,22.94,70400.0,8.6091,8.6129,8.6016,8.6054,70400.0
2012-10-18 14:15:00,22.94,23.01,22.94,22.99,63800.0,8.6054,8.6317,8.6054,8.6241,63800.0
2012-10-18 14:20:00,22.99,23.0,22.96,22.99,38400.0,8.6241,8.6279,8.6129,8.6241,38400.0
2012-10-18 14:25:00,22.98,22.99,22.94,22.95,40500.0,8.6204,8.6241,8.6054,8.6091,40500.0
2012-10-18 14:30:00,22.94,22.97,22.93,22.96,83800.0,8.6054,8.6166,8.6016,8.6129,83800.0
2012-10-18 14:35:00,22.96,22.96,22.89,22.92,70300.0,8.6129,8.6129,8.5866,8.5979,70300.0
2012-10-18 14:40:00,22.93,22.95,22.91,22.91,39800.0,8.6016,8.6091,8.5941,8.5941,39800.0
2012-10-18 14:45:00,22.92,22.97,22.91,22.94,47600.0,8.5979,8.6166,8.5941,8.6054,47600.0
2012-10-18 14:50:00,22.95,22.98,22.95,22.95,69900.0,8.6091,8.6204,8.6091,8.6091,69900.0
2012-10-18 14:55:00,22.95,23.0,22.95,22.97,75400.0,8.6091,8.6279,8.6091,8.6166,75400.0
2012-10-18 15:00:00,22.98,22.98,22.94,22.95,57200.0,8.6204,8.6204,8.6054,8.6091,57200.0
2012-10-18 15:05:00,22.96,22.96,22.91,22.96,145200.0,8.6129,8.6129,8.5941,8.6129,145200.0
2012-10-18 15:10:00,22.96,22.96,22.91,22.93,196100.0,8.6129,8.6129,8.5941,8.6016,196100.0
2012-10-18 15:15:00,22.93,22.95,22.92,22.93,114700.0,8.6016,8.6091,8.5979,8.6016,114700.0
2012-10-18 15:20:00,22.94,22.96,22.93,22.94,173000.0,8.6054,8.6129,8.6016,8.6054,173000.0
2012-10-18 15:25:00,22.94,22.96,22.93,22.94,146900.0,8.6054,8.6129,8.6016,8.6054,146900.0
2012-10-18 15:30:00,22.94,22.96,22.93,22.93,98200.0,8.6054,8.6129,8.6016,8.6016,98200.0
2012-10-18 15:35:00,22.94,22.98,22.93,22.98,114500.0,8.6054,8.6204,8.6016,8.6204,114500.0
2012-10-18 15:40:00,22.98,23.01,22.96,23.0,225400.0,8.6204,8.6317,8.6129,8.6279,225400.0
2012-10-18 15:45:00,23.01,23.04,23.0,23.03,284300.0,8.6317,8.6429,8.6279,8.6392,284300.0
2012-10-18 15:50:00,23.03,23.03,23.0,23.01,246900.0,8.6392,8.6392,8.6279,8.6317,246900.0
2012-10-18 15:55:00,23.02,23.03,23.01,23.02,297800.0,8.6354,8.6392,8.6317,8.6354,297800.0
2012-10-19 09:30:00,23.05,23.05,22.92,22.93,182200.0,8.6467,8.6467,8.5979,8.6016,182200.0
2012-10-19 09:35:00,22.93,22.96,22.92,22.93,80000.0,8.6016,8.6129,8.5979,8.6016,80000.0
2012-10-19 09:40:00,22.94,22.95,22.82,22.84,267400.0,8.6054,8.6091,8.5604,8.5679,267400.0
2012-10-19 09:45:00,22.84,22.87,22.82,22.85,76200.0,8.5679,8.5791,8.5604,8.5716,76200.0
2012-10-19 09:50:00,22.85,22.93,22.84,22.93,90400.0,8.5716,8.6016,8.5679,8.6016,90400.0
2012-10-19 09:55:00,22.92,22.96,22.91,22.93,78700.0,8.5979,8.6129,8.5941,8.6016,78700.0
2012-10-19 10:00:00,22.93,22.93,22.88,22.92,55700.0,8.6016,8.6016,8.5829,8.5979,55700.0
2012-10-19 10:05:00,22.91,22.93,22.89,22.91,53500.0,8.5941,8.6016,8.5866,8.5941,53500.0
2012-10-19 10:10:00,22.91,22.92,22.85,22.86,427000.0,8.5941,8.5979,8.5716,8.5754,427000.0
2012-10-19 10:15:00,22.87,22.89,22.85,22.87,178900.0,8.5791,8.5866,8.5716,8.5791,178900.0
2012-10-19 10:20:00,22.86,22.9,22.83,22.89,126400.0,8.5754,8.5904,8.5641,8.5866,126400.0
2012-10-19 10:25:00,22.89,22.93,22.88,22.92,40700.0,8.5866,8.6016,8.5829,8.5979,40700.0
2012-10-19 10:30:00,22.91,22.94,22.89,22.91,169700.0,8.5941,8.6054,8.5866,8.5941,169700.0
2012-10-19 10:35:00,22.91,22.91,22.87,22.88,76200.0,8.5941,8.5941,8.5791,8.5829,76200.0
2012-10-19 10:40:00,22.87,22.88,22.84,22.85,200400.0,8.5791,8.5829,8.5679,8.5716,200400.0
2012-10-19 10:45:00,22.85,22.85,22.83,22.84,98500.0,8.5716,8.5716,8.5641,8.5679,98500.0
2012-10-19 10:50:00,22.84,22.89,22.83,22.89,102100.0,8.5679,8.5866,8.5641,8.5866,102100.0
2012-10-19 10:55:00,22.89,22.91,22.87,22.88,75300.0,8.5866,8.5941,8.5791,8.5829,75300.0
2012-10-19 11:00:00,22.88,22.89,22.86,22.86,34000.0,8.5829,8.5866,8.5754,8.5754,34000.0
2012-10-19 11:05:00,22.86,22.87,22.83,22.85,174700.0,8.5754,8.5791,8.5641,8.5716,174700.0
2012-10-19 11:10:00,22.85,22.86,22.77,22.78,360900.0,8.5716,8.5754,8.5416,8.5454,360900.0
2012-10-19 11:15:00,22.78,22.79,22.75,22.77,173700.0,8.5454,8.5491,8.5341,8.5416,173700.0
2012-10-19 11:20:00,22.77,22.84,22.75,22.84,246800.0,8.5416,8.5679,8.5341,8.5679,246800.0
2012-10-19 11:25:00,22.84,22.86,22.82,22.82,58800.0,8.5679,8.5754,8.5604,8.5604,58800.0
2012-10-19 11:30:00,22.83,22.87,22.82,22.86,128100.0,8.5641,8.5791,8.5604,8.5754,128100.0
2012-10-19 11:35:00,22.86,22.89,22.85,22.88,117900.0,8.5754,8.5866,8.5716,8.5829,117900.0
2012-10-19 11:40:00,22.87,22.89,22.86,22.88,47200.0,8.5791,8.5866,8.5754,8.5829,47200.0
2012-10-19 11:45:00,22.87,22.92,22.87,22.88,111000.0,8.5791,8.5979,8.5791,8.5829,111000.0
2012-10-19 11:50:00,22.88,22.89,22.85,22.86,80200.0,8.5829,8.5866,8.5716,8.5754,80200.0
2012-10-19 11:55:00,22.85,22.86,22.84,22.86,83800.0,8.5716,8.5754,8.5679,8.5754,83800.0
2012-10-19 12:00:00,22.86,22.87,22.85,22.86,202800.0,8.5754,8.5791,8.5716,8.5754,202800.0
2012-10-19 12:05:00,22.87,22.87,22.85,22.85,129200.0,8.5791,8.5791,8.5716,8.5716,129200.0
2012-10-19 12:10:00,22.85,22.86,22.8,22.8,143000.0,8.5716,8.5754,8.5529,8.5529,143000.0
2012-10-19 12:15:00,22.79,22.81,22.77,22.8,292400.0,8.5491,8.5566,8.5416,8.5529,292400.0
2012-10-19 12:20:00,22.81,22.86,22.8,22.85,92100.0,8.5566,8.5754,8.5529,8.5716,92100.0
2012-10-19 12:25:00,22.84,22.85,22.82,22.83,64700.0,8.5679,8.5716,8.5604,8.5641,64700.0
2012-10-19 12:30:00,22.83,22.85,22.81,22.84,81700.0,8.5641,8.5716,8.5566,8.5679,81700.0
2012-10-19 12:35:00,22.84,22.89,22.84,22.89,91100.0,8.5679,8.5866,8.5679,8.5866,91100.0
2012-10-19 12:40:00,22.89,22.89,22.85,22.86,65600.0,8.5866,8.5866,8.5716,8.5754,65600.0
2012-10-19 12:45:00,22.85,22.86,22.82,22.82,31600.0,8.5716,8.5754,8.5604,8.5604,31600.0
2012-10-19 12:50:00,22.83,22.85,22.82,22.84,59700.0,8.5641,8.5716,8.5604,8.5679,59700.0
2012-10-19 12:55:00,22.83,22.85,22.83,22.84,37100.0,8.5641,8.5716,8.5641,8.5679,37100.0
2012-10-19 13:00:00,22.84,22.86,22.83,22.85,45800.0,8.5679,8.5754,8.5641,8.5716,45800.0
2012-10-19 13:05:00,22.85,22.9,22.85,22.9,88800.0,8.5716,8.5904,8.5716,8.5904,88800.0
2012-10-19 13:10:00,22.9,22.93,22.9,22.91,42100.0,8.5904,8.6016,8.5904,8.5941,42100.0
2012-10-19 13:15:00,22.91,22.92,22.9,22.9,35900.0,8.5941,8.5979,8.5904,8.5904,35900.0
2012-10-19 13:20:00,22.9,22.92,22.88,22.88,33300.0,8.5904,8.5979,8.5829,8.5829,33300.0
2012-10-19 13:25:00,22.87,22.9,22.87,22.88,26700.0,8.5791,8.5904,8.5791,8.5829,26700.0
2012-10-19 13:30:00,22.87,22.88,22.86,22.87,17000.0,8.5791,8.5829,8.5754,8.5791,17000.0
2012-10-19 13:35:00,22.86,22.87,22.81,22.82,71700.0,8.5754,8.5791,8.5566,8.5604,71700.0
2012-10-19 13:40:00,22.81,22.82,22.78,22.81,40700.0,8.5566,8.5604,8.5454,8.5566,40700.0
2012-10-19 13:45:00,22.8,22.82,22.76,22.77,59900.0,8.5529,8.5604,8.5379,8.5416,59900.0
2012-10-19 13:50:00,22.77,22.8,22.77,22.78,39600.0,8.5416,8.5529,8.5416,8.5454,39600.0
2012-10-19 13:55:00,22.78,22.79,22.76,22.79,89200.0,8.5454,8.5491,8.5379,8.5491,89200.0
2012-10-19 14:00:00,22.78,22.8,22.76,22.8,100100.0,8.5454,8.5529,8.5379,8.5529,100100.0
2012-10-19 14:05:00,22.8,22.8,22.77,22.79,74700.0,8.5529,8.5529,8.5416,8.5491,74700.0
2012-10-19 14:10:00,22.79,22.82,22.78,22.82,27800.0,8.5491,8.5604,8.5454,8.5604,27800.0
2012-10-19 14:15:00,22.82,22.84,22.81,22.82,44000.0,8.5604,8.5679,8.5566,8.5604,44000.0
2012-10-19 14:20:00,22.82,22.83,22.8,22.81,24800.0,8.5604,8.5641,8.5529,8.5566,24800.0
2012-10-19 14:25:00,22.82,22.82,22.76,22.77,68100.0,8.5604,8.5604,8.5379,8.5416,68100.0
2012-10-19 14:30:00,22.77,22.78,22.75,22.76,99500.0,8.5416,8.5454,8.5341,8.5379,99500.0
2012-10-19 14:35:00,22.76,22.79,22.76,22.77,43300.0,8.5379,8.5491,8.5379,8.5416,43300.0
2012-10-19 14:40:00,22.77,22.78,22.75,22.77,83300.0,8.5416,8.5454,8.5341,8.5416,83300.0
2012-10-19 14:45:00,22.76,22.77,22.75,22.77,60700.0,8.5379,8.5416,8.5341,8.5416,60700.0
2012-10-19 14:50:00,22.77,22.78,22.74,22.76,65500.0,8.5416,8.5454,8.5304,8.5379,65500.0
2012-10-19 14:55:00,22.76,22.81,22.75,22.8,137500.0,8.5379,8.5566,8.5341,8.5529,137500.0
2012-10-19 15:00:00,22.8,22.8,22.77,22.79,57000.0,8.5529,8.5529,8.5416,8.5491,57000.0
2012-10-19 15:05:00,22.79,22.81,22.79,22.8,67100.0,8.5491,8.5566,8.5491,8.5529,67100.0
2012-10-19 15:10:00,22.81,22.83,22.8,22.82,95200.0,8.5566,8.5641,8.5529,8.5604,95200.0
2012-10-19 15:15:00,22.81,22.82,22.79,22.82,84700.0,8.5566,8.5604,8.5491,8.5604,84700.0
2012-10-19 15:20:00,22.82,22.86,22.81,22.84,73900.0,8.5604,8.5754,8.5566,8.5679,73900.0
2012-10-19 15:25:00,22.83,22.85,22.82,22.82,92000.0,8.5641,8.5716,8.5604,8.5604,92000.0
2012-10-19 15:30:00,22.82,22.83,22.79,22.81,103300.0,8.5604,8.5641,8.5491,8.5566,103300.0
2012-10-19 15:35:00,22.81,22.81,22.77,22.77,190900.0,8.5566,8.5566,8.5416,8.5416,190900.0
2012-10-19 15:40:00,22.77,22.78,22.74,22.76,93100.0,8.5416,8.5454,8.5304,8.5379,93100.0
2012-10-19 15:45:00,22.76,22.78,22.75,22.76,130100.0,8.5379,8.5454,8.5341,8.5379,130100.0
2012-10-19 15:50:00,22.76,22.8,22.75,22.79,245500.0,8.5379,8.5529,8.5341,8.5491,245500.0
2012-10-19 15:55:00,22.8,22.82,22.79,22.81,714900.0,8.5529,8.5604,8.5491,8.5566,714900.0
2012-10-22 09:30:00,22.71,22.83,22.7,22.81,140400.0,8.5191,8.5641,8.5154,8.5566,140400.0
2012-10-22 09:35:00,22.82,22.86,22.73,22.74,99000.0,8.5604,8.5754,8.5266,8.5304,99000.0
2012-10-22 09:40:00,22.74,22.8,22.68,22.68,178300.0,8.5304,8.5529,8.5079,8.5079,178300.0
2012-10-22 09:45:00,22.68,22.71,22.65,22.67,171200.0,8.5079,8.5191,8.4966,8.5041,171200.0
2012-10-22 09:50:00,22.66,22.69,22.64,22.68,88000.0,8.5004,8.5116,8.4929,8.5079,88000.0
2012-10-22 09:55:00,22.68,22.78,22.67,22.78,133900.0,8.5079,8.5454,8.5041,8.5454,133900.0
2012-10-22 10:00:00,22.77,22.86,22.77,22.84,222100.0,8.5416,8.5754,8.5416,8.5679,222100.0
2012-10-22 10:05:00,22.84,22.86,22.78,22.82,127800.0,8.5679,8.5754,8.5454,8.5604,127800.0
2012-10-22 10:10:00,22.81,22.81,22.76,22.78,30600.0,8.5566,8.5566,8.5379,8.5454,30600.0
2012-10-22 10:15:00,22.78,22.79,22.73,22.73,60700.0,8.5454,8.5491,8.5266,8.5266,60700.0
2012-10-22 10:20:00,22.73,22.73,22.7,22.71,136800.0,8.5266,8.5266,8.5154,8.5191,136800.0
2012-10-22 10:25:00,22.7,22.71,22.68,22.7,42800.0,8.5154,8.5191,8.5079,8.5154,42800.0
2012-10-22 10:30:00,22.71,22.72,22.64,22.66,165800.0,8.5191,8.5229,8.4929,8.5004,165800.0
2012-10-22 10:35:00,22.66,22.68,22.6,22.6,108300.0,8.5004,8.5079,8.4778,8.4778,108300.0
2012-10-22 10:40:00,22.6,22.64,22.59,22.63,101800.0,8.4778,8.4929,8.4741,8.4891,101800.0
2012-10-22 10:45:00,22.62,22.64,22.59,22.64,85200.0,8.4854,8.4929,8.4741,8.4929,85200.0
2012-10-22 10:50:00,22.62,22.66,22.61,22.63,63500.0,8.4854,8.5004,8.4816,8.4891,63500.0
2012-10-22 10:55:00,22.63,22.64,22.6,22.62,48200.0,8.4891,8.4929,8.4778,8.4854,48200.0
2012-10-22 11:00:00,22.62,22.67,22.61,22.65,77900.0,8.4854,8.5041,8.4816,8.4966,77900.0
2012-10-22 11:05:00,22.66,22.68,22.64,22.65,70700.0,8.5004,8.5079,8.4929,8.4966,70700.0
2012-10-22 11:10:00,22.65,22.65,22.57,22.6,143800.0,8.4966,8.4966,8.4666,8.4778,143800.0
2012-10-22 11:15:00,22.6,22.61,22.56,22.57,142600.0,8.4778,8.4816,8.4628,8.4666,142600.0
2012-10-22 11:20:00,22.58,22.59,22.53,22.56,99900.0,8.4703,8.4741,8.4516,8.4628,99900.0
2012-10-22 11:25:00,22.56,22.57,22.54,22.57,24700.0,8.4628,8.4666,8.4553,8.4666,24700.0
2012-10-22 11:30:00,22.57,22.61,22.56,22.61,68800.0,8.4666,8.4816,8.4628,8.4816,68800.0
2012-10-22 11:35:00,22.61,22.64,22.6,22.64,126200.0,8.4816,8.4929,8.4778,8.4929,126200.0
2012-10-22 11:40:00,22.64,22.72,22.63,22.7,164100.0,8.4929,8.5229,8.4891,8.5154,164100.0
2012-10-22 11:45:00,22.71,22.72,22.68,22.72,95100.0,8.5191,8.5229,8.5079,8.5229,95100.0
2012-10-22 11:50:00,22.72,22.72,22.67,22.69,148900.0,8.5229,8.5229,8.5041,8.5116,148900.0
2012-10-22 11:55:00,22.69,22.7,22.66,22.67,84600.0,8.5116,8.5154,8.5004,8.5041,84600.0
2012-10-22 12:00:00,22.68,22.68,22.65,22.68,79800.0,8.5079,8.5079,8.4966,8.5079,79800.0
2012-10-22 12:05:00,22.68,22.74,22.67,22.72,87700.0,8.5079,8.5304,8.5041,8.5229,87700.0
2012-10-22 12:10:00,22.73,22.73,22.7,22.72,68000.0,8.5266,8.5266,8.5154,8.5229,68000.0
2012-10-22 12:15:00,22.72,22.73,22.69,22.7,79500.0,8.5229,8.5266,8.5116,8.5154,79500.0
2012-10-22 12:20:00,22.71,22.73,22.7,22.73,79200.0,8.5191,8.5266,8.5154,8.5266,79200.0
2012-10-22 12:25:00,22.73,22.73,22.7,22.71,62700.0,8.5266,8.5266,8.5154,8.5191,62700.0
2012-10-22 12:30:00,22.71,22.74,22.71,22.72,41900.0,8.5191,8.5304,8.5191,8.5229,41900.0
2012-10-22 12:35:00,22.72,22.73,22.7,22.72,92500.0,8.5229,8.5266,8.5154,8.5229,92500.0
2012-10-22 12:40:00,22.71,22.72,22.7,22.71,32400.0,8.5191,8.5229,8.5154,8.5191,32400.0
2012-10-22 12:45:00,22.71,22.75,22.71,22.72,60800.0,8.5191,8.5341,8.5191,8.5229,60800.0
2012-10-22 12:50:00,22.73,22.74,22.69,22.7,38600.0,8.5266,8.5304,8.5116,8.5154,38600.0
2012-10-22 12:55:00,22.71,22.72,22.69,22.71,34400.0,8.5191,8.5229,8.5116,8.5191,34400.0
2012-10-22 13:00:00,22.71,22.74,22.71,22.72,39300.0,8.5191,8.5304,8.5191,8.5229,39300.0
2012-10-22 13:05:00,22.72,22.73,22.68,22.68,29700.0,8.5229,8.5266,8.5079,8.5079,29700.0
2012-10-22 13:10:00,22.68,22.69,22.59,22.65,104200.0,8.5079,8.5116,8.4741,8.4966,104200.0
2012-10-22 13:15:00,22.64,22.66,22.62,22.65,49900.0,8.4929,8.5004,8.4854,8.4966,49900.0
2012-10-22 13:20:00,22.65,22.66,22.62,22.66,90800.0,8.4966,8.5004,8.4854,8.5004,90800.0
2012-10-22 13:25:00,22.66,22.66,22.61,22.63,99000.0,8.5004,8.5004,8.4816,8.4891,99000.0
2012-10-22 13:30:00,22.62,22.65,22.61,22.62,64000.0,8.4854,8.4966,8.4816,8.4854,64000.0
2012-10-22 13:35:00,22.62,22.62,22.56,22.58,56800.0,8.4854,8.4854,8.4628,8.4703,56800.0
2012-10-22 13:40:00,22.57,22.58,22.52,22.55,85800.0,8.4666,8.4703,8.4478,8.4591,85800.0
2012-10-22 13:45:00,22.55,22.61,22.53,22.6,61700.0,8.4591,8.4816,8.4516,8.4778,61700.0
2012-10-22 13:50:00,22.59,22.63,22.59,22.62,67100.0,8.4741,8.4891,8.4741,8.4854,67100.0
2012-10-22 13:55:00,22.62,22.62,22.59,22.61,37500.0,8.4854,8.4854,8.4741,8.4816,37500.0
2012-10-22 14:00:00,22.61,22.66,22.6,22.66,101000.0,8.4816,8.5004,8.4778,8.5004,101000.0
2012-10-22 14:05:00,22.66,22.67,22.64,22.64,36400.0,8.5004,8.5041,8.4929,8.4929,36400.0
2012-10-22 14:10:00,22.65,22.65,22.62,22.64,29000.0,8.4966,8.4966,8.4854,8.4929,29000.0
2012-10-22 14:15:00,22.63,22.7,22.63,22.68,67200.0,8.4891,8.5154,8.4891,8.5079,67200.0
2012-10-22 14:20:00,22.68,22.69,22.63,22.64,69700.0,8.5079,8.5116,8.4891,8.4929,69700.0
2012-10-22 14:25:00,22.64,22.64,22.59,22.61,82500.0,8.4929,8.4929,8.4741,8.4816,82500.0
2012-10-22 14:30:00,22.61,22.64,22.6,22.63,40000.0,8.4816,8.4929,8.4778,8.4891,40000.0
2012-10-22 14:35:00,22.63,22.64,22.59,22.59,63200.0,8.4891,8.4929,8.4741,8.4741,63200.0
2012-10-22 14:40:00,22.59,22.63,22.57,22.61,70200.0,8.4741,8.4891,8.4666,8.4816,70200.0
2012-10-22 14:45:00,22.61,22.62,22.59,22.61,91600.0,8.4816,8.4854,8.4741,8.4816,91600.0
2012-10-22 14:50:00,22.61,22.63,22.59,22.6,92400.0,8.4816,8.4891,8.4741,8.4778,92400.0
2012-10-22 14:55:00,22.6,22.63,22.6,22.63,68400.0,8.4778,8.4891,8.4778,8.4891,68400.0
2012-10-22 15:00:00,22.63,22.64,22.58,22.61,124500.0,8.4891,8.4929,8.4703,8.4816,124500.0
2012-10-22 15:05:00,22.61,22.64,22.6,22.62,84500.0,8.4816,8.4929,8.4778,8.4854,84500.0
2012-10-22 15:10:00,22.62,22.71,22.62,22.69,109900.0,8.4854,8.5191,8.4854,8.5116,109900.0
2012-10-22 15:15:00,22.69,22.72,22.69,22.7,90500.0,8.5116,8.5229,8.5116,8.5154,90500.0
2012-10-22 15:20:00,22.7,22.7,22.67,22.69,95200.0,8.5154,8.5154,8.5041,8.5116,95200.0
2012-10-22 15:25:00,22.69,22.73,22.68,22.72,62000.0,8.5116,8.5266,8.5079,8.5229,62000.0
2012-10-22 15:30:00,22.72,22.73,22.69,22.7,70800.0,8.5229,8.5266,8.5116,8.5154,70800.0
2012-10-22 15:35:00,22.7,22.76,22.69,22.74,157400.0,8.5154,8.5379,8.5116,8.5304,157400.0
2012-10-22 15:40:00,22.76,22.76,22.71,22.71,115500.0,8.5379,8.5379,8.5191,8.5191,115500.0
2012-10-22 15:45:00,22.72,22.76,22.71,22.76,98100.0,8.5229,8.5379,8.5191,8.5379,98100.0
2012-10-22 15:50:00,22.76,22.79,22.74,22.79,130200.0,8.5379,8.5491,8.5304,8.5491,130200.0
2012-10-22 15:55:00,22.79,22.86,22.79,22.86,284000.0,8.5491,8.5754,8.5491,8.5754,284000.0
2012-10-23 09:30:00,22.35,22.36,22.21,22.33,402800.0,8.3841,8.3878,8.3316,8.3766,402800.0
2012-10-23 09:35:00,22.33,22.34,22.24,22.27,232900.0,8.3766,8.3803,8.3428,8.3541,232900.0
2012-10-23 09:40:00,22.26,22.27,22.09,22.16,326800.0,8.3503,8.3541,8.2865,8.3128,326800.0
2012-10-23 09:45:00,22.17,22.25,22.16,22.22,231000.0,8.3165,8.3466,8.3128,8.3353,231000.0
2012-10-23 09:50:00,22.22,22.23,22.16,22.2,144800.0,8.3353,8.3391,8.3128,8.3278,144800.0
2012-10-23 09:55:00,22.2,22.2,22.17,22.17,115100.0,8.3278,8.3278,8.3165,8.3165,115100.0
2012-10-23 10:00:00,22.17,22.19,22.11,22.14,381900.0,8.3165,8.324,8.294,8.3053,381900.0
2012-10-23 10:05:00,22.13,22.14,22.12,22.13,208700.0,8.3015,8.3053,8.2978,8.3015,208700.0
2012-10-23 10:10:00,22.12,22.14,22.1,22.1,100400.0,8.2978,8.3053,8.2903,8.2903,100400.0
2012-10-23 10:15:00,22.1,22.11,22.03,22.05,428900.0,8.2903,8.294,8.264,8.2715,428900.0
2012-10-23 10:20:00,22.04,22.07,21.97,21.99,517500.0,8.2678,8.279,8.2415,8.249,517500.0
2012-10-23 10:25:00,21.99,22.02,21.89,21.9,480700.0,8.249,8.2603,8.2115,8.2153,480700.0
2012-10-23 10:30:00,21.9,21.92,21.87,21.91,214700.0,8.2153,8.2228,8.204,8.219,214700.0
2012-10-23 10:35:00,21.91,21.94,21.87,21.93,232100.0,8.219,8.2303,8.204,8.2265,232100.0
2012-10-23 10:40:00,21.94,22.01,21.92,21.99,259100.0,8.2303,8.2565,8.2228,8.249,259100.0
2012-10-23 10:45:00,21.99,22.01,21.95,21.96,97800.0,8.249,8.2565,8.234,8.2378,97800.0
2012-10-23 10:50:00,21.96,21.96,21.93,21.95,73200.0,8.2378,8.2378,8.2265,8.234,73200.0
2012-10-23 10:55:00,21.95,22.01,21.95,21.99,92700.0,8.234,8.2565,8.234,8.249,92700.0
2012-10-23 11:00:00,22.0,22.05,22.0,22.0,80100.0,8.2528,8.2715,8.2528,8.2528,80100.0
2012-10-23 11:05:00,22.01,22.01,21.97,21.99,251700.0,8.2565,8.2565,8.2415,8.249,251700.0
2012-10-23 11:10:00,21.99,22.05,21.99,22.05,217500.0,8.249,8.2715,8.249,8.2715,217500.0
2012-10-23 11:15:00,22.05,22.11,22.04,22.1,109300.0,8.2715,8.294,8.2678,8.2903,109300.0
2012-10-23 11:20:00,22.09,22.1,22.04,22.05,122400.0,8.2865,8.2903,8.2678,8.2715,122400.0
2012-10-23 11:25:00,22.06,22.07,22.04,22.06,95900.0,8.2753,8.279,8.2678,8.2753,95900.0
2012-10-23 11:30:00,22.05,22.07,22.02,22.05,145500.0,8.2715,8.279,8.2603,8.2715,145500.0
2012-10-23 11:35:00,22.05,22.06,22.03,22.06,72600.0,8.2715,8.2753,8.264,8.2753,72600.0
2012-10-23 11:40:00,22.06,22.06,22.03,22.05,68400.0,8.2753,8.2753,8.264,8.2715,68400.0
2012-10-23 11:45:00,22.05,22.1,22.03,22.09,122900.0,8.2715,8.2903,8.264,8.2865,122900.0
2012-10-23 11:50:00,22.08,22.1,22.07,22.09,53200.0,8.2828,8.2903,8.279,8.2865,53200.0
2012-10-23 11:55:00,22.08,22.09,22.07,22.08,94400.0,8.2828,8.2865,8.279,8.2828,94400.0
2012-10-23 12:00:00,22.09,22.09,22.06,22.07,75000.0,8.2865,8.2865,8.2753,8.279,75000.0
2012-10-23 12:05:00,22.07,22.09,22.06,22.09,44100.0,8.279,8.2865,8.2753,8.2865,44100.0
2012-10-23 12:10:00,22.08,22.1,22.06,22.09,76500.0,8.2828,8.2903,8.2753,8.2865,76500.0
2012-10-23 12:15:00,22.09,22.11,22.08,22.1,54900.0,8.2865,8.294,8.2828,8.2903,54900.0
2012-10-23 12:20:00,22.1,22.1,22.06,22.07,143900.0,8.2903,8.2903,8.2753,8.279,143900.0
2012-10-23 12:25:00,22.07,22.07,22.03,22.05,49900.0,8.279,8.279,8.264,8.2715,49900.0
2012-10-23 12:30:00,22.05,22.07,22.05,22.05,45200.0,8.2715,8.279,8.2715,8.2715,45200.0
2012-10-23 12:35:00,22.06,22.07,22.04,22.06,88100.0,8.2753,8.279,8.2678,8.2753,88100.0
2012-10-23 12:40:00,22.06,22.08,22.06,22.07,59000.0,8.2753,8.2828,8.2753,8.279,59000.0
2012-10-23 12:45:00,22.08,22.09,22.07,22.09,42600.0,8.2828,8.2865,8.279,8.2865,42600.0
2012-10-23 12:50:00,22.09,22.09,22.04,22.06,97300.0,8.2865,8.2865,8.2678,8.2753,97300.0
2012-10-23 12:55:00,22.06,22.07,22.05,22.07,64800.0,8.2753,8.279,8.2715,8.279,64800.0
2012-10-23 13:00:00,22.07,22.1,22.06,22.08,47300.0,8.279,8.2903,8.2753,8.2828,47300.0
2012-10-23 13:05:00,22.08,22.1,22.08,22.08,48300.0,8.2828,8.2903,8.2828,8.2828,48300.0
2012-10-23 13:10:00,22.09,22.11,22.08,22.11,117500.0,8.2865,8.294,8.2828,8.294,117500.0
2012-10-23 13:15:00,22.11,22.17,22.08,22.09,151600.0,8.294,8.3165,8.2828,8.2865,151600.0
2012-10-23 13:20:00,22.08,22.11,22.07,22.1,73100.0,8.2828,8.294,8.279,8.2903,73100.0
2012-10-23 13:25:00,22.1,22.11,22.09,22.1,43300.0,8.2903,8.294,8.2865,8.2903,43300.0
2012-10-23 13:30:00,22.09,22.12,22.09,22.12,117700.0,8.2865,8.2978,8.2865,8.2978,117700.0
2012-10-23 13:35:00,22.12,22.12,22.1,22.1,61000.0,8.2978,8.2978,8.2903,8.2903,61000.0
2012-10-23 13:40:00,22.1,22.1,22.02,22.02,148200.0,8.2903,8.2903,8.2603,8.2603,148200.0
2012-10-23 13:45:00,22.02,22.02,21.99,22.01,131900.0,8.2603,8.2603,8.249,8.2565,131900.0
2012-10-23 13:50:00,22.01,22.04,21.99,22.02,69200.0,8.2565,8.2678,8.249,8.2603,69200.0
2012-10-23 13:55:00,22.01,22.07,21.98,22.06,54000.0,8.2565,8.279,8.2453,8.2753,54000.0
2012-10-23 14:00:00,22.05,22.07,22.05,22.05,46800.0,8.2715,8.279,8.2715,8.2715,46800.0
2012-10-23 14:05:00,22.05,22.07,22.05,22.05,75000.0,8.2715,8.279,8.2715,8.2715,75000.0
2012-10-23 14:10:00,22.06,22.06,22.01,22.02,142600.0,8.2753,8.2753,8.2565,8.2603,142600.0
2012-10-23 14:15:00,22.02,22.04,22.01,22.03,66600.0,8.2603,8.2678,8.2565,8.264,66600.0
2012-10-23 14:20:00,22.03,22.04,22.0,22.03,74800.0,8.264,8.2678,8.2528,8.264,74800.0
2012-10-23 14:25:00,22.03,22.05,22.02,22.02,97600.0,8.264,8.2715,8.2603,8.2603,97600.0
2012-10-23 14:30:00,22.02,22.03,21.98,21.98,70700.0,8.2603,8.264,8.2453,8.2453,70700.0
2012-10-23 14:35:00,21.97,22.04,21.96,22.02,81000.0,8.2415,8.2678,8.2378,8.2603,81000.0
2012-10-23 14:40:00,22.03,22.06,22.02,22.05,74000.0,8.264,8.2753,8.2603,8.2715,74000.0
2012-10-23 14:45:00,22.06,22.1,22.04,22.1,119900.0,8.2753,8.2903,8.2678,8.2903,119900.0
2012-10-23 14:50:00,22.1,22.1,22.08,22.1,77700.0,8.2903,8.2903,8.2828,8.2903,77700.0
2012-10-23 14:55:00,22.09,22.12,22.08,22.09,90700.0,8.2865,8.2978,8.2828,8.2865,90700.0
2012-10-23 15:00:00,22.08,22.17,22.08,22.11,96900.0,8.2828,8.3165,8.2828,8.294,96900.0
2012-10-23 15:05:00,22.12,22.13,22.1,22.11,173700.0,8.2978,8.3015,8.2903,8.294,173700.0
2012-10-23 15:10:00,22.11,22.13,22.05,22.06,237400.0,8.294,8.3015,8.2715,8.2753,237400.0
2012-10-23 15:15:00,22.06,22.09,22.04,22.06,131300.0,8.2753,8.2865,8.2678,8.2753,131300.0
2012-10-23 15:20:00,22.07,22.08,22.04,22.05,143500.0,8.279,8.2828,8.2678,8.2715,143500.0
2012-10-23 15:25:00,22.05,22.05,22.0,22.02,86400.0,8.2715,8.2715,8.2528,8.2603,86400.0
2012-10-23 15:30:00,22.01,22.03,21.96,21.97,157900.0,8.2565,8.264,8.2378,8.2415,157900.0
2012-10-23 15:35:00,21.96,21.98,21.94,21.95,252200.0,8.2378,8.2453,8.2303,8.234,252200.0
2012-10-23 15:40:00,21.95,21.98,21.93,21.98,137400.0,8.234,8.2453,8.2265,8.2453,137400.0
2012-10-23 15:45:00,21.98,21.98,21.96,21.97,134200.0,8.2453,8.2453,8.2378,8.2415,134200.0
2012-10-23 15:50:00,21.97,21.98,21.96,21.97,184200.0,8.2415,8.2453,8.2378,8.2415,184200.0
2012-10-23 15:55:00,21.98,21.99,21.94,21.98,534400.0,8.2453,8.249,8.2303,8.2453,534400.0
2012-10-24 09:30:00,22.13,22.22,22.09,22.22,292600.0,8.3015,8.3353,8.2865,8.3353,292600.0
2012-10-24 09:35:00,22.22,22.26,22.15,22.24,269400.0,8.3353,8.3503,8.309,8.3428,269400.0
2012-10-24 09:40:00,22.24,22.25,22.06,22.09,235200.0,8.3428,8.3466,8.2753,8.2865,235200.0
2012-10-24 09:45:00,22.09,22.09,22.02,22.04,148700.0,8.2865,8.2865,8.2603,8.2678,148700.0
2012-10-24 09:50:00,22.04,22.07,22.02,22.02,87600.0,8.2678,8.279,8.2603,8.2603,87600.0
2012-10-24 09:55:00,22.02,22.07,22.02,22.06,94300.0,8.2603,8.279,8.2603,8.2753,94300.0
2012-10-24 10:00:00,22.05,22.07,21.98,22.0,146600.0,8.2715,8.279,8.2453,8.2528,146600.0
2012-10-24 10:05:00,22.01,22.04,22.0,22.02,118200.0,8.2565,8.2678,8.2528,8.2603,118200.0
2012-10-24 10:10:00,22.02,22.08,22.01,22.08,100200.0,8.2603,8.2828,8.2565,8.2828,100200.0
2012-10-24 10:15:00,22.07,22.14,22.07,22.11,101900.0,8.279,8.3053,8.279,8.294,101900.0
2012-10-24 10:20:00,22.11,22.14,22.1,22.12,111000.0,8.294,8.3053,8.2903,8.2978,111000.0
2012-10-24 10:25:00,22.12,22.17,22.11,22.12,73500.0,8.2978,8.3165,8.294,8.2978,73500.0
2012-10-24 10:30:00,22.11,22.2,22.08,22.16,140000.0,8.294,8.3278,8.2828,8.3128,140000.0
2012-10-24 10:35:00,22.16,22.17,22.12,22.14,125700.0,8.3128,8.3165,8.2978,8.3053,125700.0
2012-10-24 10:40:00,22.14,22.15,22.12,22.13,57900.0,8.3053,8.309,8.2978,8.3015,57900.0
2012-10-24 10:45:00,22.13,22.14,22.09,22.09,124500.0,8.3015,8.3053,8.2865,8.2865,124500.0
2012-10-24 10:50:00,22.09,22.12,22.08,22.12,106800.0,8.2865,8.2978,8.2828,8.2978,106800.0
2012-10-24 10:55:00,22.12,22.13,22.11,22.13,71900.0,8.2978,8.3015,8.294,8.3015,71900.0
2012-10-24 11:00:00,22.13,22.16,22.12,22.16,174200.0,8.3015,8.3128,8.2978,8.3128,174200.0
2012-10-24 11:05:00,22.16,22.16,22.11,22.12,121400.0,8.3128,8.3128,8.294,8.2978,121400.0
2012-10-24 11:10:00,22.12,22.13,22.09,22.1,83900.0,8.2978,8.3015,8.2865,8.2903,83900.0
2012-10-24 11:15:00,22.11,22.12,22.09,22.12,66000.0,8.294,8.2978,8.2865,8.2978,66000.0
2012-10-24 11:20:00,22.11,22.12,22.09,22.11,57700.0,8.294,8.2978,8.2865,8.294,57700.0
2012-10-24 11:25:00,22.12,22.15,22.11,22.15,48800.0,8.2978,8.309,8.294,8.309,48800.0
2012-10-24 11:30:00,22.14,22.15,22.11,22.11,48300.0,8.3053,8.309,8.294,8.294,48300.0
2012-10-24 11:35:00,22.11,22.12,22.1,22.12,45800.0,8.294,8.2978,8.2903,8.2978,45800.0
2012-10-24 11:40:00,22.11,22.13,22.11,22.11,59200.0,8.294,8.3015,8.294,8.294,59200.0
2012-10-24 11:45:00,22.12,22.12,22.06,22.07,65400.0,8.2978,8.2978,8.2753,8.279,65400.0
2012-10-24 11:50:00,22.07,22.09,22.06,22.09,72200.0,8.279,8.2865,8.2753,8.2865,72200.0
2012-10-24 11:55:00,22.08,22.09,22.08,22.09,23900.0,8.2828,8.2865,8.2828,8.2865,23900.0
2012-10-24 12:00:00,22.08,22.12,22.07,22.1,102900.0,8.2828,8.2978,8.279,8.2903,102900.0
2012-10-24 12:05:00,22.1,22.11,22.1,22.11,32500.0,8.2903,8.294,8.2903,8.294,32500.0
2012-10-24 12:10:00,22.11,22.18,22.1,22.18,146400.0,8.294,8.3203,8.2903,8.3203,146400.0
2012-10-24 12:15:00,22.18,22.18,22.16,22.18,51400.0,8.3203,8.3203,8.3128,8.3203,51400.0
2012-10-24 12:20:00,22.18,22.2,22.16,22.2,76900.0,8.3203,8.3278,8.3128,8.3278,76900.0
2012-10-24 12:25:00,22.19,22.23,22.18,22.23,96500.0,8.324,8.3391,8.3203,8.3391,96500.0
2012-10-24 12:30:00,22.23,22.24,22.22,22.24,37900.0,8.3391,8.3428,8.3353,8.3428,37900.0
2012-10-24 12:35:00,22.23,22.25,22.23,22.24,30800.0,8.3391,8.3466,8.3391,8.3428,30800.0
2012-10-24 12:40:00,22.24,22.25,22.22,22.24,38100.0,8.3428,8.3466,8.3353,8.3428,38100.0
2012-10-24 12:45:00,22.25,22.25,22.22,22.23,61200.0,8.3466,8.3466,8.3353,8.3391,61200.0
2012-10-24 12:50:00,22.23,22.24,22.22,22.22,54900.0,8.3391,8.3428,8.3353,8.3353,54900.0
2012-10-24 12:55:00,22.23,22.23,22.2,22.22,78700.0,8.3391,8.3391,8.3278,8.3353,78700.0
2012-10-24 13:00:00,22.21,22.22,22.19,22.19,109300.0,8.3316,8.3353,8.324,8.324,109300.0
2012-10-24 13:05:00,22.19,22.19,22.18,22.19,16700.0,8.324,8.324,8.3203,8.324,16700.0
2012-10-24 13:10:00,22.18,22.19,22.14,22.14,38000.0,8.3203,8.324,8.3053,8.3053,38000.0
2012-10-24 13:15:00,22.14,22.16,22.13,22.14,63800.0,8.3053,8.3128,8.3015,8.3053,63800.0
2012-10-24 13:20:00,22.14,22.16,22.14,22.16,24800.0,8.3053,8.3128,8.3053,8.3128,24800.0
2012-10-24 13:25:00,22.15,22.21,22.15,22.21,36600.0,8.309,8.3316,8.309,8.3316,36600.0
2012-10-24 13:30:00,22.2,22.21,22.17,22.17,30100.0,8.3278,8.3316,8.3165,8.3165,30100.0
2012-10-24 13:35:00,22.17,22.18,22.15,22.16,43800.0,8.3165,8.3203,8.309,8.3128,43800.0
2012-10-24 13:40:00,22.16,22.16,22.14,22.14,49300.0,8.3128,8.3128,8.3053,8.3053,49300.0
2012-10-24 13:45:00,22.14,22.18,22.14,22.18,46900.0,8.3053,8.3203,8.3053,8.3203,46900.0
2012-10-24 13:50:00,22.18,22.18,22.17,22.18,31900.0,8.3203,8.3203,8.3165,8.3203,31900.0
2012-10-24 13:55:00,22.18,22.18,22.15,22.15,42900.0,8.3203,8.3203,8.309,8.309,42900.0
2012-10-24 14:00:00,22.15,22.17,22.14,22.15,42500.0,8.309,8.3165,8.3053,8.309,42500.0
2012-10-24 14:05:00,22.15,22.17,22.15,22.17,30100.0,8.309,8.3165,8.309,8.3165,30100.0
2012-10-24 14:10:00,22.17,22.23,22.16,22.23,64300.0,8.3165,8.3391,8.3128,8.3391,64300.0
2012-10-24 14:15:00,22.23,22.23,22.11,22.15,185700.0,8.3391,8.3391,8.294,8.309,185700.0
2012-10-24 14:20:00,22.15,22.16,22.09,22.13,106100.0,8.309,8.3128,8.2865,8.3015,106100.0
2012-10-24 14:25:00,22.13,22.2,22.13,22.18,82800.0,8.3015,8.3278,8.3015,8.3203,82800.0
2012-10-24 14:30:00,22.18,22.19,22.13,22.15,127000.0,8.3203,8.324,8.3015,8.309,127000.0
2012-10-24 14:35:00,22.15,22.17,22.1,22.1,92500.0,8.309,8.3165,8.2903,8.2903,92500.0
2012-10-24 14:40:00,22.11,22.12,22.08,22.1,126200.0,8.294,8.2978,8.2828,8.2903,126200.0
2012-10-24 14:45:00,22.1,22.11,22.04,22.06,111300.0,8.2903,8.294,8.2678,8.2753,111300.0
2012-10-24 14:50:00,22.07,22.1,22.06,22.07,102200.0,8.279,8.2903,8.2753,8.279,102200.0
2012-10-24 14:55:00,22.07,22.11,22.03,22.03,174800.0,8.279,8.294,8.264,8.264,174800.0
2012-10-24 15:00:00,22.04,22.07,21.99,22.01,157200.0,8.2678,8.279,8.249,8.2565,157200.0
2012-10-24 15:05:00,22.01,22.01,21.98,22.0,87200.0,8.2565,8.2565,8.2453,8.2528,87200.0
2012-10-24 15:10:00,22.0,22.02,21.97,21.99,97700.0,8.2528,8.2603,8.2415,8.249,97700.0
2012-10-24 15:15:00,21.99,22.0,21.97,21.98,82000.0,8.249,8.2528,8.2415,8.2453,82000.0
2012-10-24 15:20:00,21.99,22.01,21.97,22.0,131900.0,8.249,8.2565,8.2415,8.2528,131900.0
2012-10-24 15:25:00,22.0,22.04,22.0,22.04,83600.0,8.2528,8.2678,8.2528,8.2678,83600.0
2012-10-24 15:30:00,22.04,22.06,22.02,22.04,230700.0,8.2678,8.2753,8.2603,8.2678,230700.0
2012-10-24 15:35:00,22.03,22.04,21.98,21.98,180700.0,8.264,8.2678,8.2453,8.2453,180700.0
2012-10-24 15:40:00,21.99,21.99,21.93,21.94,269100.0,8.249,8.249,8.2265,8.2303,269100.0
2012-10-24 15:45:00,21.95,21.98,21.95,21.97,216100.0,8.234,8.2453,8.234,8.2415,216100.0
2012-10-24 15:50:00,21.97,21.98,21.92,21.94,401200.0,8.2415,8.2453,8.2228,8.2303,401200.0
2012-10-24 15:55:00,21.94,21.94,21.92,21.92,463300.0,8.2303,8.2303,8.2228,8.2228,463300.0
2012-10-25 09:30:00,22.37,22.41,22.33,22.33,219100.0,8.3916,8.4066,8.3766,8.3766,219100.0
2012-10-25 09:35:00,22.33,22.34,22.24,22.25,239900.0,8.3766,8.3803,8.3428,8.3466,239900.0
2012-10-25 09:40:00,22.25,22.3,22.21,22.28,136100.0,8.3466,8.3653,8.3316,8.3578,136100.0
2012-10-25 09:45:00,22.28,22.32,22.22,22.32,180100.0,8.3578,8.3728,8.3353,8.3728,180100.0
2012-10-25 09:50:00,22.31,22.34,22.27,22.28,86400.0,8.3691,8.3803,8.3541,8.3578,86400.0
2012-10-25 09:55:00,22.28,22.34,22.28,22.32,96200.0,8.3578,8.3803,8.3578,8.3728,96200.0
2012-10-25 10:00:00,22.32,22.32,22.25,22.28,130300.0,8.3728,8.3728,8.3466,8.3578,130300.0
2012-10-25 10:05:00,22.28,22.34,22.28,22.31,105200.0,8.3578,8.3803,8.3578,8.3691,105200.0
2012-10-25 10:10:00,22.3,22.35,22.3,22.34,95900.0,8.3653,8.3841,8.3653,8.3803,95900.0
2012-10-25 10:15:00,22.34,22.4,22.33,22.39,101100.0,8.3803,8.4028,8.3766,8.3991,101100.0
2012-10-25 10:20:00,22.39,22.43,22.38,22.42,146500.0,8.3991,8.4141,8.3953,8.4103,146500.0
2012-10-25 10:25:00,22.42,22.42,22.33,22.35,85700.0,8.4103,8.4103,8.3766,8.3841,85700.0
2012-10-25 10:30:00,22.35,22.38,22.31,22.37,102100.0,8.3841,8.3953,8.3691,8.3916,102100.0
2012-10-25 10:35:00,22.37,22.41,22.34,22.35,82900.0,8.3916,8.4066,8.3803,8.3841,82900.0
2012-10-25 10:40:00,22.35,22.36,22.31,22.34,80100.0,8.3841,8.3878,8.3691,8.3803,80100.0
2012-10-25 10:45:00,22.34,22.34,22.25,22.25,81900.0,8.3803,8.3803,8.3466,8.3466,81900.0
2012-10-25 10:50:00,22.25,22.27,22.22,22.25,147500.0,8.3466,8.3541,8.3353,8.3466,147500.0
2012-10-25 10:55:00,22.26,22.3,22.25,22.26,151900.0,8.3503,8.3653,8.3466,8.3503,151900.0
2012-10-25 11:00:00,22.27,22.27,22.24,22.26,146100.0,8.3541,8.3541,8.3428,8.3503,146100.0
2012-10-25 11:05:00,22.26,22.28,22.25,22.26,27800.0,8.3503,8.3578,8.3466,8.3503,27800.0
2012-10-25 11:10:00,22.27,22.28,22.22,22.22,99300.0,8.3541,8.3578,8.3353,8.3353,99300.0
2012-10-25 11:15:00,22.23,22.23,22.2,22.21,38400.0,8.3391,8.3391,8.3278,8.3316,38400.0
2012-10-25 11:20:00,22.22,22.22,22.16,22.18,95300.0,8.3353,8.3353,8.3128,8.3203,95300.0
2012-10-25 11:25:00,22.18,22.19,22.14,22.15,86500.0,8.3203,8.324,8.3053,8.309,86500.0
2012-10-25 11:30:00,22.16,22.21,22.15,22.21,58900.0,8.3128,8.3316,8.309,8.3316,58900.0
2012-10-25 11:35:00,22.21,22.21,22.11,22.13,103700.0,8.3316,8.3316,8.294,8.3015,103700.0
2012-10-25 11:40:00,22.12,22.17,22.12,22.16,40200.0,8.2978,8.3165,8.2978,8.3128,40200.0
2012-10-25 11:45:00,22.16,22.16,22.1,22.11,40300.0,8.3128,8.3128,8.2903,8.294,40300.0
2012-10-25 11:50:00,22.1,22.14,22.08,22.12,83900.0,8.2903,8.3053,8.2828,8.2978,83900.0
2012-10-25 11:55:00,22.12,22.18,22.12,22.16,46100.0,8.2978,8.3203,8.2978,8.3128,46100.0
2012-10-25 12:00:00,22.16,22.2,22.14,22.18,54500.0,8.3128,8.3278,8.3053,8.3203,54500.0
2012-10-25 12:05:00,22.18,22.19,22.16,22.19,35200.0,8.3203,8.324,8.3128,8.324,35200.0
2012-10-25 12:10:00,22.19,22.19,22.14,22.16,23900.0,8.324,8.324,8.3053,8.3128,23900.0
2012-10-25 12:15:00,22.16,22.16,22.11,22.12,38900.0,8.3128,8.3128,8.294,8.2978,38900.0
2012-10-25 12:20:00,22.13,22.15,22.13,22.15,25900.0,8.3015,8.309,8.3015,8.309,25900.0
2012-10-25 12:25:00,22.14,22.18,22.14,22.17,21200.0,8.3053,8.3203,8.3053,8.3165,21200.0
2012-10-25 12:30:00,22.17,22.19,22.12,22.15,41000.0,8.3165,8.324,8.2978,8.309,41000.0
2012-10-25 12:35:00,22.15,22.17,22.13,22.17,27600.0,8.309,8.3165,8.3015,8.3165,27600.0
2012-10-25 12:40:00,22.16,22.17,22.14,22.14,20400.0,8.3128,8.3165,8.3053,8.3053,20400.0
2012-10-25 12:45:00,22.14,22.18,22.14,22.18,41100.0,8.3053,8.3203,8.3053,8.3203,41100.0
2012-10-25 12:50:00,22.18,22.2,22.18,22.19,28500.0,8.3203,8.3278,8.3203,8.324,28500.0
2012-10-25 12:55:00,22.2,22.28,22.2,22.26,49400.0,8.3278,8.3578,8.3278,8.3503,49400.0
2012-10-25 13:00:00,22.27,22.27,22.22,22.22,35900.0,8.3541,8.3541,8.3353,8.3353,35900.0
2012-10-25 13:05:00,22.22,22.23,22.21,22.21,19900.0,8.3353,8.3391,8.3316,8.3316,19900.0
2012-10-25 13:10:00,22.21,22.22,22.21,22.22,15000.0,8.3316,8.3353,8.3316,8.3353,15000.0
2012-10-25 13:15:00,22.21,22.23,22.2,22.2,14900.0,8.3316,8.3391,8.3278,8.3278,14900.0
2012-10-25 13:20:00,22.21,22.23,22.18,22.22,59400.0,8.3316,8.3391,8.3203,8.3353,59400.0
2012-10-25 13:25:00,22.22,22.23,22.21,22.22,121700.0,8.3353,8.3391,8.3316,8.3353,121700.0
2012-10-25 13:30:00,22.21,22.22,22.16,22.16,50400.0,8.3316,8.3353,8.3128,8.3128,50400.0
2012-10-25 13:35:00,22.15,22.19,22.15,22.18,72400.0,8.309,8.324,8.309,8.3203,72400.0
2012-10-25 13:40:00,22.18,22.19,22.16,22.18,81100.0,8.3203,8.324,8.3128,8.3203,81100.0
2012-10-25 13:45:00,22.18,22.19,22.17,22.18,42800.0,8.3203,8.324,8.3165,8.3203,42800.0
2012-10-25 13:50:00,22.18,22.18,22.16,22.17,20900.0,8.3203,8.3203,8.3128,8.3165,20900.0
2012-10-25 13:55:00,22.17,22.18,22.16,22.18,33300.0,8.3165,8.3203,8.3128,8.3203,33300.0
2012-10-25 14:00:00,22.18,22.19,22.16,22.19,73400.0,8.3203,8.324,8.3128,8.324,73400.0
2012-10-25 14:05:00,22.18,22.19,22.17,22.19,51000.0,8.3203,8.324,8.3165,8.324,51000.0
2012-10-25 14:10:00,22.19,22.22,22.18,22.21,43100.0,8.324,8.3353,8.3203,8.3316,43100.0
2012-10-25 14:15:00,22.21,22.21,22.15,22.2,90500.0,8.3316,8.3316,8.309,8.3278,90500.0
2012-10-25 14:20:00,22.2,22.21,22.17,22.2,49900.0,8.3278,8.3316,8.3165,8.3278,49900.0
2012-10-25 14:25:00,22.21,22.21,22.17,22.17,99700.0,8.3316,8.3316,8.3165,8.3165,99700.0
2012-10-25 14:30:00,22.18,22.19,22.17,22.18,18200.0,8.3203,8.324,8.3165,8.3203,18200.0
2012-10-25 14:35:00,22.18,22.19,22.16,22.19,41900.0,8.3203,8.324,8.3128,8.324,41900.0
2012-10-25 14:40:00,22.18,22.21,22.17,22.2,92400.0,8.3203,8.3316,8.3165,8.3278,92400.0
2012-10-25 14:45:00,22.2,22.2,22.15,22.16,125900.0,8.3278,8.3278,8.309,8.3128,125900.0
2012-10-25 14:50:00,22.16,22.16,22.12,22.16,113900.0,8.3128,8.3128,8.2978,8.3128,113900.0
2012-10-25 14:55:00,22.15,22.19,22.15,22.17,61700.0,8.309,8.324,8.309,8.3165,61700.0
2012-10-25 15:00:00,22.18,22.19,22.17,22.18,21600.0,8.3203,8.324,8.3165,8.3203,21600.0
2012-10-25 15:05:00,22.18,22.18,22.13,22.15,109100.0,8.3203,8.3203,8.3015,8.309,109100.0
2012-10-25 15:10:00,22.15,22.18,22.14,22.18,34400.0,8.309,8.3203,8.3053,8.3203,34400.0
2012-10-25 15:15:00,22.18,22.2,22.16,22.17,104800.0,8.3203,8.3278,8.3128,8.3165,104800.0
2012-10-25 15:20:00,22.17,22.2,22.16,22.18,98800.0,8.3165,8.3278,8.3128,8.3203,98800.0
2012-10-25 15:25:00,22.18,22.19,22.15,22.16,52500.0,8.3203,8.324,8.309,8.3128,52500.0
2012-10-25 15:30:00,22.16,22.17,22.14,22.16,65800.0,8.3128,8.3165,8.3053,8.3128,65800.0
2012-10-25 15:35:00,22.16,22.17,22.14,22.15,75500.0,8.3128,8.3165,8.3053,8.309,75500.0
2012-10-25 15:40:00,22.15,22.2,22.14,22.2,90200.0,8.309,8.3278,8.3053,8.3278,90200.0
2012-10-25 15:45:00,22.2,22.2,22.19,22.19,116100.0,8.3278,8.3278,8.324,8.324,116100.0
2012-10-25 15:50:00,22.19,22.2,22.18,22.2,86200.0,8.324,8.3278,8.3203,8.3278,86200.0
2012-10-25 15:55:00,22.2,22.21,22.19,22.19,351000.0,8.3278,8.3316,8.324,8.324,351000.0
2012-10-26 09:30:00,22.68,22.7,22.65,22.69,259700.0,8.5079,8.5154,8.4966,8.5116,259700.0
2012-10-26 09:35:00,22.69,22.8,22.69,22.78,366800.0,8.5116,8.5529,8.5116,8.5454,366800.0
2012-10-26 09:40:00,22.78,22.81,22.71,22.73,397100.0,8.5454,8.5566,8.5191,8.5266,397100.0
2012-10-26 09:45:00,22.74,22.77,22.71,22.72,259900.0,8.5304,8.5416,8.5191,8.5229,259900.0
2012-10-26 09:50:00,22.72,22.72,22.63,22.64,294300.0,8.5229,8.5229,8.4891,8.4929,294300.0
2012-10-26 09:55:00,22.64,22.66,22.58,22.59,210600.0,8.4929,8.5004,8.4703,8.4741,210600.0
2012-10-26 10:00:00,22.59,22.63,22.5,22.62,159000.0,8.4741,8.4891,8.4403,8.4854,159000.0
2012-10-26 10:05:00,22.61,22.64,22.56,22.61,198700.0,8.4816,8.4929,8.4628,8.4816,198700.0
2012-10-26 10:10:00,22.61,22.63,22.57,22.62,95900.0,8.4816,8.4891,8.4666,8.4854,95900.0
2012-10-26 10:15:00,22.62,22.72,22.62,22.66,118600.0,8.4854,8.5229,8.4854,8.5004,118600.0
2012-10-26 10:20:00,22.66,22.7,22.6,22.6,151100.0,8.5004,8.5154,8.4778,8.4778,151100.0
2012-10-26 10:25:00,22.6,22.62,22.57,22.58,123500.0,8.4778,8.4854,8.4666,8.4703,123500.0
2012-10-26 10:30:00,22.58,22.63,22.57,22.63,82000.0,8.4703,8.4891,8.4666,8.4891,82000.0
2012-10-26 10:35:00,22.62,22.64,22.6,22.62,71800.0,8.4854,8.4929,8.4778,8.4854,71800.0
2012-10-26 10:40:00,22.62,22.63,22.6,22.62,86800.0,8.4854,8.4891,8.4778,8.4854,86800.0
2012-10-26 10:45:00,22.62,22.62,22.55,22.56,116400.0,8.4854,8.4854,8.4591,8.4628,116400.0
2012-10-26 10:50:00,22.56,22.58,22.5,22.51,123800.0,8.4628,8.4703,8.4403,8.4441,123800.0
2012-10-26 10:55:00,22.51,22.58,22.51,22.56,189700.0,8.4441,8.4703,8.4441,8.4628,189700.0
2012-10-26 11:00:00,22.57,22.57,22.52,22.54,89000.0,8.4666,8.4666,8.4478,8.4553,89000.0
2012-10-26 11:05:00,22.54,22.55,22.48,22.48,173500.0,8.4553,8.4591,8.4328,8.4328,173500.0
2012-10-26 11:10:00,22.48,22.53,22.46,22.49,78000.0,8.4328,8.4516,8.4253,8.4366,78000.0
2012-10-26 11:15:00,22.5,22.54,22.48,22.53,134300.0,8.4403,8.4553,8.4328,8.4516,134300.0
2012-10-26 11:20:00,22.53,22.53,22.48,22.53,85400.0,8.4516,8.4516,8.4328,8.4516,85400.0
2012-10-26 11:25:00,22.52,22.55,22.52,22.55,95800.0,8.4478,8.4591,8.4478,8.4591,95800.0
2012-10-26 11:30:00,22.54,22.6,22.54,22.56,81600.0,8.4553,8.4778,8.4553,8.4628,81600.0
2012-10-26 11:35:00,22.56,22.57,22.54,22.55,40100.0,8.4628,8.4666,8.4553,8.4591,40100.0
2012-10-26 11:40:00,22.55,22.56,22.5,22.52,104900.0,8.4591,8.4628,8.4403,8.4478,104900.0
2012-10-26 11:45:00,22.52,22.53,22.5,22.5,205900.0,8.4478,8.4516,8.4403,8.4403,205900.0
2012-10-26 11:50:00,22.5,22.54,22.5,22.53,56500.0,8.4403,8.4553,8.4403,8.4516,56500.0
2012-10-26 11:55:00,22.53,22.55,22.5,22.5,64300.0,8.4516,8.4591,8.4403,8.4403,64300.0
2012-10-26 12:00:00,22.5,22.51,22.46,22.47,149200.0,8.4403,8.4441,8.4253,8.4291,149200.0
2012-10-26 12:05:00,22.48,22.48,22.43,22.44,207500.0,8.4328,8.4328,8.4141,8.4178,207500.0
2012-10-26 12:10:00,22.43,22.48,22.43,22.46,63000.0,8.4141,8.4328,8.4141,8.4253,63000.0
2012-10-26 12:15:00,22.46,22.47,22.45,22.46,32200.0,8.4253,8.4291,8.4216,8.4253,32200.0
2012-10-26 12:20:00,22.46,22.46,22.44,22.45,104100.0,8.4253,8.4253,8.4178,8.4216,104100.0
2012-10-26 12:25:00,22.45,22.48,22.4,22.48,87400.0,8.4216,8.4328,8.4028,8.4328,87400.0
2012-10-26 12:30:00,22.48,22.55,22.48,22.53,233600.0,8.4328,8.4591,8.4328,8.4516,233600.0
2012-10-26 12:35:00,22.54,22.58,22.53,22.53,126200.0,8.4553,8.4703,8.4516,8.4516,126200.0
2012-10-26 12:40:00,22.53,22.55,22.46,22.47,97800.0,8.4516,8.4591,8.4253,8.4291,97800.0
2012-10-26 12:45:00,22.48,22.48,22.45,22.46,53100.0,8.4328,8.4328,8.4216,8.4253,53100.0
2012-10-26 12:50:00,22.46,22.48,22.46,22.48,16600.0,8.4253,8.4328,8.4253,8.4328,16600.0
2012-10-26 12:55:00,22.47,22.53,22.47,22.52,42600.0,8.4291,8.4516,8.4291,8.4478,42600.0
2012-10-26 13:00:00,22.52,22.52,22.49,22.51,72800.0,8.4478,8.4478,8.4366,8.4441,72800.0
2012-10-26 13:05:00,22.51,22.52,22.49,22.5,16300.0,8.4441,8.4478,8.4366,8.4403,16300.0
2012-10-26 13:10:00,22.49,22.52,22.48,22.5,43200.0,8.4366,8.4478,8.4328,8.4403,43200.0
2012-10-26 13:15:00,22.5,22.51,22.44,22.47,50100.0,8.4403,8.4441,8.4178,8.4291,50100.0
2012-10-26 13:20:00,22.46,22.46,22.41,22.45,99500.0,8.4253,8.4253,8.4066,8.4216,99500.0
2012-10-26 13:25:00,22.44,22.48,22.42,22.48,24400.0,8.4178,8.4328,8.4103,8.4328,24400.0
2012-10-26 13:30:00,22.48,22.54,22.45,22.52,70800.0,8.4328,8.4553,8.4216,8.4478,70800.0
2012-10-26 13:35:00,22.52,22.54,22.5,22.51,73700.0,8.4478,8.4553,8.4403,8.4441,73700.0
2012-10-26 13:40:00,22.52,22.52,22.5,22.52,43200.0,8.4478,8.4478,8.4403,8.4478,43200.0
2012-10-26 13:45:00,22.51,22.51,22.47,22.5,23300.0,8.4441,8.4441,8.4291,8.4403,23300.0
2012-10-26 13:50:00,22.5,22.51,22.49,22.5,37800.0,8.4403,8.4441,8.4366,8.4403,37800.0
2012-10-26 13:55:00,22.5,22.5,22.43,22.44,131400.0,8.4403,8.4403,8.4141,8.4178,131400.0
2012-10-26 14:00:00,22.43,22.45,22.41,22.43,49000.0,8.4141,8.4216,8.4066,8.4141,49000.0
2012-10-26 14:05:00,22.43,22.48,22.43,22.48,99300.0,8.4141,8.4328,8.4141,8.4328,99300.0
2012-10-26 14:10:00,22.48,22.48,22.46,22.47,39300.0,8.4328,8.4328,8.4253,8.4291,39300.0
2012-10-26 14:15:00,22.47,22.49,22.46,22.48,40200.0,8.4291,8.4366,8.4253,8.4328,40200.0
2012-10-26 14:20:00,22.49,22.52,22.48,22.52,102500.0,8.4366,8.4478,8.4328,8.4478,102500.0
2012-10-26 14:25:00,22.52,22.55,22.51,22.55,61300.0,8.4478,8.4591,8.4441,8.4591,61300.0
2012-10-26 14:30:00,22.55,22.62,22.54,22.62,205900.0,8.4591,8.4854,8.4553,8.4854,205900.0
2012-10-26 14:35:00,22.62,22.62,22.55,22.57,90100.0,8.4854,8.4854,8.4591,8.4666,90100.0
2012-10-26 14:40:00,22.57,22.58,22.55,22.58,43700.0,8.4666,8.4703,8.4591,8.4703,43700.0
2012-10-26 14:45:00,22.57,22.58,22.51,22.53,122500.0,8.4666,8.4703,8.4441,8.4516,122500.0
2012-10-26 14:50:00,22.53,22.55,22.5,22.55,76700.0,8.4516,8.4591,8.4403,8.4591,76700.0
2012-10-26 14:55:00,22.55,22.57,22.54,22.55,85200.0,8.4591,8.4666,8.4553,8.4591,85200.0
2012-10-26 15:00:00,22.54,22.56,22.53,22.53,69200.0,8.4553,8.4628,8.4516,8.4516,69200.0
2012-10-26 15:05:00,22.53,22.56,22.52,22.56,71500.0,8.4516,8.4628,8.4478,8.4628,71500.0
2012-10-26 15:10:00,22.56,22.61,22.55,22.59,118900.0,8.4628,8.4816,8.4591,8.4741,118900.0
2012-10-26 15:15:00,22.59,22.59,22.54,22.55,54100.0,8.4741,8.4741,8.4553,8.4591,54100.0
2012-10-26 15:20:00,22.55,22.55,22.51,22.51,84500.0,8.4591,8.4591,8.4441,8.4441,84500.0
2012-10-26 15:25:00,22.52,22.55,22.52,22.55,108300.0,8.4478,8.4591,8.4478,8.4591,108300.0
2012-10-26 15:30:00,22.54,22.58,22.54,22.56,121300.0,8.4553,8.4703,8.4553,8.4628,121300.0
2012-10-26 15:35:00,22.56,22.57,22.49,22.5,95800.0,8.4628,8.4666,8.4366,8.4403,95800.0
2012-10-26 15:40:00,22.5,22.52,22.48,22.5,73500.0,8.4403,8.4478,8.4328,8.4403,73500.0
2012-10-26 15:45:00,22.49,22.5,22.42,22.42,176700.0,8.4366,8.4403,8.4103,8.4103,176700.0
2012-10-26 15:50:00,22.42,22.45,22.41,22.45,319300.0,8.4103,8.4216,8.4066,8.4216,319300.0
2012-10-26 15:55:00,22.45,22.47,22.39,22.4,637800.0,8.4216,8.4291,8.3991,8.4028,637800.0
2012-10-31 09:30:00,21.61,21.66,21.5,21.65,391900.0,8.1065,8.1252,8.0652,8.1215,391900.0
2012-10-31 09:35:00,21.65,21.7,21.61,21.62,441200.0,8.1215,8.1402,8.1065,8.1102,441200.0
2012-10-31 09:40:00,21.62,21.62,21.54,21.55,273200.0,8.1102,8.1102,8.0802,8.084,273200.0
2012-10-31 09:45:00,21.55,21.57,21.48,21.55,431800.0,8.084,8.0915,8.0577,8.084,431800.0
2012-10-31 09:50:00,21.57,21.57,21.46,21.47,461400.0,8.0915,8.0915,8.0502,8.054,461400.0
2012-10-31 09:55:00,21.47,21.49,21.4,21.41,353500.0,8.054,8.0615,8.0277,8.0314,353500.0
2012-10-31 10:00:00,21.42,21.42,21.37,21.38,209200.0,8.0352,8.0352,8.0164,8.0202,209200.0
2012-10-31 10:05:00,21.38,21.42,21.22,21.23,441200.0,8.0202,8.0352,7.9602,7.9639,441200.0
2012-10-31 10:10:00,21.22,21.25,21.11,21.12,333200.0,7.9602,7.9714,7.9189,7.9227,333200.0
2012-10-31 10:15:00,21.12,21.24,21.12,21.15,363700.0,7.9227,7.9677,7.9227,7.9339,363700.0
2012-10-31 10:20:00,21.15,21.19,21.13,21.17,262900.0,7.9339,7.9489,7.9264,7.9414,262900.0
2012-10-31 10:25:00,21.17,21.3,21.17,21.28,245100.0,7.9414,7.9902,7.9414,7.9827,245100.0
2012-10-31 10:30:00,21.28,21.29,21.22,21.23,301300.0,7.9827,7.9864,7.9602,7.9639,301300.0
2012-10-31 10:35:00,21.23,21.29,21.22,21.25,267600.0,7.9639,7.9864,7.9602,7.9714,267600.0
2012-10-31 10:40:00,21.25,21.26,21.18,21.23,350700.0,7.9714,7.9752,7.9452,7.9639,350700.0
2012-10-31 10:45:00,21.22,21.27,21.21,21.24,194900.0,7.9602,7.9789,7.9564,7.9677,194900.0
2012-10-31 10:50:00,21.24,21.25,21.22,21.23,91100.0,7.9677,7.9714,7.9602,7.9639,91100.0
2012-10-31 10:55:00,21.23,21.24,21.21,21.22,162600.0,7.9639,7.9677,7.9564,7.9602,162600.0
2012-10-31 11:00:00,21.23,21.23,21.15,21.16,260200.0,7.9639,7.9639,7.9339,7.9377,260200.0
2012-10-31 11:05:00,21.16,21.17,21.15,21.15,170600.0,7.9377,7.9414,7.9339,7.9339,170600.0
2012-10-31 11:10:00,21.15,21.16,21.15,21.16,108100.0,7.9339,7.9377,7.9339,7.9377,108100.0
2012-10-31 11:15:00,21.16,21.2,21.15,21.2,135400.0,7.9377,7.9527,7.9339,7.9527,135400.0
2012-10-31 11:20:00,21.2,21.26,21.18,21.23,163200.0,7.9527,7.9752,7.9452,7.9639,163200.0
2012-10-31 11:25:00,21.22,21.24,21.2,21.23,202700.0,7.9602,7.9677,7.9527,7.9639,202700.0
2012-10-31 11:30:00,21.23,21.26,21.22,21.24,112000.0,7.9639,7.9752,7.9602,7.9677,112000.0
2012-10-31 11:35:00,21.24,21.25,21.23,21.23,62500.0,7.9677,7.9714,7.9639,7.9639,62500.0
2012-10-31 11:40:00,21.24,21.24,21.22,21.23,190900.0,7.9677,7.9677,7.9602,7.9639,190900.0
2012-10-31 11:45:00,21.23,21.25,21.22,21.23,133500.0,7.9639,7.9714,7.9602,7.9639,133500.0
2012-10-31 11:50:00,21.22,21.23,21.2,21.21,107200.0,7.9602,7.9639,7.9527,7.9564,107200.0
2012-10-31 11:55:00,21.21,21.26,21.21,21.25,252900.0,7.9564,7.9752,7.9564,7.9714,252900.0
2012-10-31 12:00:00,21.25,21.27,21.23,21.23,403400.0,7.9714,7.9789,7.9639,7.9639,403400.0
2012-10-31 12:05:00,21.24,21.24,21.2,21.21,86900.0,7.9677,7.9677,7.9527,7.9564,86900.0
2012-10-31 12:10:00,21.21,21.22,21.2,21.2,86100.0,7.9564,7.9602,7.9527,7.9527,86100.0
2012-10-31 12:15:00,21.2,21.22,21.19,21.21,181800.0,7.9527,7.9602,7.9489,7.9564,181800.0
2012-10-31 12:20:00,21.21,21.25,21.2,21.24,273800.0,7.9564,7.9714,7.9527,7.9677,273800.0
2012-10-31 12:25:00,21.23,21.24,21.19,21.2,463900.0,7.9639,7.9677,7.9489,7.9527,463900.0
2012-10-31 12:30:00,21.2,21.21,21.17,21.18,208100.0,7.9527,7.9564,7.9414,7.9452,208100.0
2012-10-31 12:35:00,21.18,21.18,21.14,21.16,174800.0,7.9452,7.9452,7.9302,7.9377,174800.0
2012-10-31 12:40:00,21.16,21.16,21.14,21.15,56900.0,7.9377,7.9377,7.9302,7.9339,56900.0
2012-10-31 12:45:00,21.15,21.15,21.13,21.15,65000.0,7.9339,7.9339,7.9264,7.9339,65000.0
2012-10-31 12:50:00,21.14,21.16,21.12,21.14,76100.0,7.9302,7.9377,7.9227,7.9302,76100.0
2012-10-31 12:55:00,21.14,21.17,21.13,21.16,135600.0,7.9302,7.9414,7.9264,7.9377,135600.0
2012-10-31 13:00:00,21.16,21.16,21.14,21.15,49900.0,7.9377,7.9377,7.9302,7.9339,49900.0
2012-10-31 13:05:00,21.16,21.16,21.13,21.14,92100.0,7.9377,7.9377,7.9264,7.9302,92100.0
2012-10-31 13:10:00,21.13,21.14,21.13,21.14,41300.0,7.9264,7.9302,7.9264,7.9302,41300.0
2012-10-31 13:15:00,21.15,21.15,21.11,21.11,49100.0,7.9339,7.9339,7.9189,7.9189,49100.0
2012-10-31 13:20:00,21.11,21.15,21.11,21.14,46500.0,7.9189,7.9339,7.9189,7.9302,46500.0
2012-10-31 13:25:00,21.15,21.17,21.14,21.14,64400.0,7.9339,7.9414,7.9302,7.9302,64400.0
2012-10-31 13:30:00,21.14,21.16,21.13,21.15,114200.0,7.9302,7.9377,7.9264,7.9339,114200.0
2012-10-31 13:35:00,21.15,21.19,21.15,21.18,64500.0,7.9339,7.9489,7.9339,7.9452,64500.0
2012-10-31 13:40:00,21.18,21.2,21.17,21.19,144400.0,7.9452,7.9527,7.9414,7.9489,144400.0
2012-10-31 13:45:00,21.19,21.21,21.18,21.19,65300.0,7.9489,7.9564,7.9452,7.9489,65300.0
2012-10-31 13:50:00,21.19,21.2,21.19,21.2,46200.0,7.9489,7.9527,7.9489,7.9527,46200.0
2012-10-31 13:55:00,21.2,21.21,21.19,21.21,155100.0,7.9527,7.9564,7.9489,7.9564,155100.0
2012-10-31 14:00:00,21.21,21.24,21.2,21.24,260800.0,7.9564,7.9677,7.9527,7.9677,260800.0
2012-10-31 14:05:00,21.24,21.27,21.23,21.24,205100.0,7.9677,7.9789,7.9639,7.9677,205100.0
2012-10-31 14:10:00,21.23,21.26,21.22,21.25,111700.0,7.9639,7.9752,7.9602,7.9714,111700.0
2012-10-31 14:15:00,21.26,21.27,21.23,21.25,157200.0,7.9752,7.9789,7.9639,7.9714,157200.0
2012-10-31 14:20:00,21.25,21.26,21.23,21.24,44100.0,7.9714,7.9752,7.9639,7.9677,44100.0
2012-10-31 14:25:00,21.25,21.25,21.21,21.21,66500.0,7.9714,7.9714,7.9564,7.9564,66500.0
2012-10-31 14:30:00,21.21,21.21,21.16,21.16,109600.0,7.9564,7.9564,7.9377,7.9377,109600.0
2012-10-31 14:35:00,21.17,21.18,21.16,21.18,130500.0,7.9414,7.9452,7.9377,7.9452,130500.0
2012-10-31 14:40:00,21.18,21.18,21.16,21.17,91500.0,7.9452,7.9452,7.9377,7.9414,91500.0
2012-10-31 14:45:00,21.16,21.17,21.14,21.15,94300.0,7.9377,7.9414,7.9302,7.9339,94300.0
2012-10-31 14:50:00,21.16,21.16,21.12,21.13,154600.0,7.9377,7.9377,7.9227,7.9264,154600.0
2012-10-31 14:55:00,21.13,21.14,21.1,21.12,202800.0,7.9264,7.9302,7.9152,7.9227,202800.0
2012-10-31 15:00:00,21.12,21.14,21.11,21.14,96100.0,7.9227,7.9302,7.9189,7.9302,96100.0
2012-10-31 15:05:00,21.14,21.18,21.13,21.18,126500.0,7.9302,7.9452,7.9264,7.9452,126500.0
2012-10-31 15:10:00,21.18,21.21,21.16,21.2,191200.0,7.9452,7.9564,7.9377,7.9527,191200.0
2012-10-31 15:15:00,21.21,21.23,21.2,21.23,130600.0,7.9564,7.9639,7.9527,7.9639,130600.0
2012-10-31 15:20:00,21.23,21.24,21.2,21.22,217200.0,7.9639,7.9677,7.9527,7.9602,217200.0
2012-10-31 15:25:00,21.21,21.22,21.2,21.2,215800.0,7.9564,7.9602,7.9527,7.9527,215800.0
2012-10-31 15:30:00,21.21,21.21,21.2,21.2,221300.0,7.9564,7.9564,7.9527,7.9527,221300.0
2012-10-31 15:35:00,21.2,21.21,21.2,21.21,251200.0,7.9527,7.9564,7.9527,7.9564,251200.0
2012-10-31 15:40:00,21.21,21.21,21.2,21.21,200700.0,7.9564,7.9564,7.9527,7.9564,200700.0
2012-10-31 15:45:00,21.21,21.22,21.18,21.2,444700.0,7.9564,7.9602,7.9452,7.9527,444700.0
2012-10-31 15:50:00,21.2,21.21,21.19,21.2,432900.0,7.9527,7.9564,7.9489,7.9527,432900.0
2012-10-31 15:55:00,21.2,21.22,21.18,21.21,689100.0,7.9527,7.9602,7.9452,7.9564,689100.0
2012-11-01 09:30:00,21.17,21.2,21.07,21.1,323800.0,7.9414,7.9527,7.9039,7.9152,323800.0
2012-11-01 09:35:00,21.11,21.14,21.1,21.12,240300.0,7.9189,7.9302,7.9152,7.9227,240300.0
2012-11-01 09:40:00,21.11,21.13,21.06,21.07,180600.0,7.9189,7.9264,7.9002,7.9039,180600.0
2012-11-01 09:45:00,21.07,21.14,21.07,21.13,303500.0,7.9039,7.9302,7.9039,7.9264,303500.0
2012-11-01 09:50:00,21.14,21.14,21.03,21.04,591600.0,7.9302,7.9302,7.8889,7.8927,591600.0
2012-11-01 09:55:00,21.05,21.07,21.04,21.07,227000.0,7.8964,7.9039,7.8927,7.9039,227000.0
2012-11-01 10:00:00,21.07,21.14,21.07,21.12,169800.0,7.9039,7.9302,7.9039,7.9227,169800.0
2012-11-01 10:05:00,21.12,21.13,21.08,21.09,198000.0,7.9227,7.9264,7.9077,7.9114,198000.0
2012-11-01 10:10:00,21.09,21.11,21.06,21.06,580700.0,7.9114,7.9189,7.9002,7.9002,580700.0
2012-11-01 10:15:00,21.07,21.11,21.05,21.08,274300.0,7.9039,7.9189,7.8964,7.9077,274300.0
2012-11-01 10:20:00,21.08,21.1,21.07,21.08,150000.0,7.9077,7.9152,7.9039,7.9077,150000.0
2012-11-01 10:25:00,21.08,21.1,21.08,21.09,146300.0,7.9077,7.9152,7.9077,7.9114,146300.0
2012-11-01 10:30:00,21.09,21.1,21.08,21.1,399100.0,7.9114,7.9152,7.9077,7.9152,399100.0
2012-11-01 10:35:00,21.1,21.11,21.09,21.1,318500.0,7.9152,7.9189,7.9114,7.9152,318500.0
2012-11-01 10:40:00,21.1,21.1,21.04,21.07,438400.0,7.9152,7.9152,7.8927,7.9039,438400.0
2012-11-01 10:45:00,21.07,21.15,21.07,21.09,356500.0,7.9039,7.9339,7.9039,7.9114,356500.0
2012-11-01 10:50:00,21.09,21.11,21.08,21.1,50400.0,7.9114,7.9189,7.9077,7.9152,50400.0
2012-11-01 10:55:00,21.11,21.11,21.09,21.09,626800.0,7.9189,7.9189,7.9114,7.9114,626800.0
2012-11-01 11:00:00,21.1,21.1,21.07,21.1,365600.0,7.9152,7.9152,7.9039,7.9152,365600.0
2012-11-01 11:05:00,21.1,21.1,21.07,21.08,120100.0,7.9152,7.9152,7.9039,7.9077,120100.0
2012-11-01 11:10:00,21.09,21.1,21.09,21.09,106400.0,7.9114,7.9152,7.9114,7.9114,106400.0
2012-11-01 11:15:00,21.09,21.1,21.08,21.09,143000.0,7.9114,7.9152,7.9077,7.9114,143000.0
2012-11-01 11:20:00,21.08,21.1,21.07,21.1,56900.0,7.9077,7.9152,7.9039,7.9152,56900.0
2012-11-01 11:25:00,21.1,21.11,21.09,21.09,134400.0,7.9152,7.9189,7.9114,7.9114,134400.0
2012-11-01 11:30:00,21.1,21.1,21.09,21.1,118900.0,7.9152,7.9152,7.9114,7.9152,118900.0
2012-11-01 11:35:00,21.09,21.1,21.09,21.09,26700.0,7.9114,7.9152,7.9114,7.9114,26700.0
2012-11-01 11:40:00,21.09,21.1,21.09,21.1,37800.0,7.9114,7.9152,7.9114,7.9152,37800.0
2012-11-01 11:45:00,21.09,21.11,21.09,21.09,114000.0,7.9114,7.9189,7.9114,7.9114,114000.0
2012-11-01 11:50:00,21.09,21.1,21.07,21.08,111200.0,7.9114,7.9152,7.9039,7.9077,111200.0
2012-11-01 11:55:00,21.08,21.12,21.08,21.1,364300.0,7.9077,7.9227,7.9077,7.9152,364300.0
2012-11-01 12:00:00,21.1,21.18,21.09,21.14,284500.0,7.9152,7.9452,7.9114,7.9302,284500.0
2012-11-01 12:05:00,21.14,21.14,21.11,21.12,150200.0,7.9302,7.9302,7.9189,7.9227,150200.0
2012-11-01 12:10:00,21.12,21.12,21.1,21.11,134400.0,7.9227,7.9227,7.9152,7.9189,134400.0
2012-11-01 12:15:00,21.11,21.12,21.1,21.11,163500.0,7.9189,7.9227,7.9152,7.9189,163500.0
2012-11-01 12:20:00,21.11,21.13,21.1,21.13,578600.0,7.9189,7.9264,7.9152,7.9264,578600.0
2012-11-01 12:25:00,21.13,21.16,21.11,21.15,203900.0,7.9264,7.9377,7.9189,7.9339,203900.0
2012-11-01 12:30:00,21.15,21.16,21.14,21.16,188600.0,7.9339,7.9377,7.9302,7.9377,188600.0
2012-11-01 12:35:00,21.16,21.17,21.12,21.13,1057100.0,7.9377,7.9414,7.9227,7.9264,1057100.0
2012-11-01 12:40:00,21.13,21.14,21.09,21.11,62000.0,7.9264,7.9302,7.9114,7.9189,62000.0
2012-11-01 12:45:00,21.11,21.14,21.11,21.13,49800.0,7.9189,7.9302,7.9189,7.9264,49800.0
2012-11-01 12:50:00,21.12,21.13,21.12,21.13,94800.0,7.9227,7.9264,7.9227,7.9264,94800.0
2012-11-01 12:55:00,21.12,21.15,21.12,21.13,93000.0,7.9227,7.9339,7.9227,7.9264,93000.0
2012-11-01 13:00:00,21.14,21.15,21.12,21.13,73600.0,7.9302,7.9339,7.9227,7.9264,73600.0
2012-11-01 13:05:00,21.13,21.15,21.12,21.14,33400.0,7.9264,7.9339,7.9227,7.9302,33400.0
2012-11-01 13:10:00,21.14,21.16,21.13,21.16,179500.0,7.9302,7.9377,7.9264,7.9377,179500.0
2012-11-01 13:15:00,21.16,21.17,21.16,21.17,32600.0,7.9377,7.9414,7.9377,7.9414,32600.0
2012-11-01 13:20:00,21.17,21.17,21.12,21.14,129200.0,7.9414,7.9414,7.9227,7.9302,129200.0
2012-11-01 13:25:00,21.13,21.14,21.1,21.12,92800.0,7.9264,7.9302,7.9152,7.9227,92800.0
2012-11-01 13:30:00,21.11,21.12,21.1,21.11,42100.0,7.9189,7.9227,7.9152,7.9189,42100.0
2012-11-01 13:35:00,21.1,21.12,21.09,21.1,97900.0,7.9152,7.9227,7.9114,7.9152,97900.0
2012-11-01 13:40:00,21.11,21.13,21.1,21.13,32100.0,7.9189,7.9264,7.9152,7.9264,32100.0
2012-11-01 13:45:00,21.13,21.13,21.11,21.11,42800.0,7.9264,7.9264,7.9189,7.9189,42800.0
2012-11-01 13:50:00,21.12,21.13,21.11,21.12,37200.0,7.9227,7.9264,7.9189,7.9227,37200.0
2012-11-01 13:55:00,21.12,21.14,21.12,21.13,50300.0,7.9227,7.9302,7.9227,7.9264,50300.0
2012-11-01 14:00:00,21.14,21.16,21.13,21.16,80300.0,7.9302,7.9377,7.9264,7.9377,80300.0
2012-11-01 14:05:00,21.16,21.17,21.15,21.17,1004500.0,7.9377,7.9414,7.9339,7.9414,1004500.0
2012-11-01 14:10:00,21.17,21.17,21.16,21.17,60000.0,7.9414,7.9414,7.9377,7.9414,60000.0
2012-11-01 14:15:00,21.17,21.17,21.16,21.16,138300.0,7.9414,7.9414,7.9377,7.9377,138300.0
2012-11-01 14:20:00,21.16,21.18,21.15,21.18,63600.0,7.9377,7.9452,7.9339,7.9452,63600.0
2012-11-01 14:25:00,21.17,21.18,21.16,21.16,49900.0,7.9414,7.9452,7.9377,7.9377,49900.0
2012-11-01 14:30:00,21.16,21.17,21.15,21.15,59700.0,7.9377,7.9414,7.9339,7.9339,59700.0
2012-11-01 14:35:00,21.15,21.18,21.14,21.18,103600.0,7.9339,7.9452,7.9302,7.9452,103600.0
2012-11-01 14:40:00,21.18,21.21,21.17,21.2,254400.0,7.9452,7.9564,7.9414,7.9527,254400.0
2012-11-01 14:45:00,21.21,21.22,21.2,21.22,532500.0,7.9564,7.9602,7.9527,7.9602,532500.0
2012-11-01 14:50:00,21.22,21.24,21.21,21.22,328000.0,7.9602,7.9677,7.9564,7.9602,328000.0
2012-11-01 14:55:00,21.21,21.25,21.2,21.25,164200.0,7.9564,7.9714,7.9527,7.9714,164200.0
2012-11-01 15:00:00,21.24,21.25,21.22,21.22,237900.0,7.9677,7.9714,7.9602,7.9602,237900.0
2012-11-01 15:05:00,21.22,21.23,21.21,21.22,63300.0,7.9602,7.9639,7.9564,7.9602,63300.0
2012-11-01 15:10:00,21.21,21.23,21.21,21.23,54400.0,7.9564,7.9639,7.9564,7.9639,54400.0
2012-11-01 15:15:00,21.23,21.3,21.22,21.29,105600.0,7.9639,7.9902,7.9602,7.9864,105600.0
2012-11-01 15:20:00,21.3,21.3,21.26,21.28,135300.0,7.9902,7.9902,7.9752,7.9827,135300.0
2012-11-01 15:25:00,21.28,21.3,21.27,21.29,303700.0,7.9827,7.9902,7.9789,7.9864,303700.0
2012-11-01 15:30:00,21.29,21.33,21.28,21.33,104900.0,7.9864,8.0014,7.9827,8.0014,104900.0
2012-11-01 15:35:00,21.32,21.33,21.27,21.32,263700.0,7.9977,8.0014,7.9789,7.9977,263700.0
2012-11-01 15:40:00,21.32,21.33,21.3,21.33,172700.0,7.9977,8.0014,7.9902,8.0014,172700.0
2012-11-01 15:45:00,21.33,21.34,21.29,21.32,323300.0,8.0014,8.0052,7.9864,7.9977,323300.0
2012-11-01 15:50:00,21.32,21.36,21.32,21.34,283400.0,7.9977,8.0127,7.9977,8.0052,283400.0
2012-11-01 15:55:00,21.35,21.39,21.35,21.38,612500.0,8.0089,8.0239,8.0089,8.0202,612500.0
2012-11-02 09:30:00,21.52,21.58,21.39,21.4,299600.0,8.0727,8.0952,8.0239,8.0277,299600.0
2012-11-02 09:35:00,21.4,21.49,21.4,21.43,88600.0,8.0277,8.0615,8.0277,8.039,88600.0
2012-11-02 09:40:00,21.43,21.44,21.38,21.38,94600.0,8.039,8.0427,8.0202,8.0202,94600.0
2012-11-02 09:45:00,21.38,21.43,21.36,21.36,102600.0,8.0202,8.039,8.0127,8.0127,102600.0
2012-11-02 09:50:00,21.36,21.37,21.3,21.37,141100.0,8.0127,8.0164,7.9902,8.0164,141100.0
2012-11-02 09:55:00,21.36,21.42,21.33,21.42,178600.0,8.0127,8.0352,8.0014,8.0352,178600.0
2012-11-02 10:00:00,21.42,21.45,21.39,21.44,107100.0,8.0352,8.0465,8.0239,8.0427,107100.0
2012-11-02 10:05:00,21.44,21.44,21.4,21.4,54100.0,8.0427,8.0427,8.0277,8.0277,54100.0
2012-11-02 10:10:00,21.41,21.44,21.4,21.43,48200.0,8.0314,8.0427,8.0277,8.039,48200.0
2012-11-02 10:15:00,21.43,21.44,21.4,21.41,146200.0,8.039,8.0427,8.0277,8.0314,146200.0
2012-11-02 10:20:00,21.4,21.43,21.33,21.37,85100.0,8.0277,8.039,8.0014,8.0164,85100.0
2012-11-02 10:25:00,21.37,21.39,21.37,21.38,50800.0,8.0164,8.0239,8.0164,8.0202,50800.0
2012-11-02 10:30:00,21.38,21.42,21.36,21.42,87200.0,8.0202,8.0352,8.0127,8.0352,87200.0
2012-11-02 10:35:00,21.41,21.42,21.37,21.39,85200.0,8.0314,8.0352,8.0164,8.0239,85200.0
2012-11-02 10:40:00,21.38,21.39,21.32,21.35,101200.0,8.0202,8.0239,7.9977,8.0089,101200.0
2012-11-02 10:45:00,21.34,21.35,21.29,21.35,89300.0,8.0052,8.0089,7.9864,8.0089,89300.0
2012-11-02 10:50:00,21.34,21.35,21.31,21.35,30300.0,8.0052,8.0089,7.9939,8.0089,30300.0
2012-11-02 10:55:00,21.35,21.36,21.31,21.33,109100.0,8.0089,8.0127,7.9939,8.0014,109100.0
2012-11-02 11:00:00,21.33,21.34,21.27,21.29,63900.0,8.0014,8.0052,7.9789,7.9864,63900.0
2012-11-02 11:05:00,21.29,21.35,21.29,21.33,118700.0,7.9864,8.0089,7.9864,8.0014,118700.0
2012-11-02 11:10:00,21.32,21.39,21.32,21.37,48600.0,7.9977,8.0239,7.9977,8.0164,48600.0
2012-11-02 11:15:00,21.37,21.37,21.3,21.34,75600.0,8.0164,8.0164,7.9902,8.0052,75600.0
2012-11-02 11:20:00,21.34,21.4,21.33,21.4,68600.0,8.0052,8.0277,8.0014,8.0277,68600.0
2012-11-02 11:25:00,21.4,21.48,21.38,21.44,110900.0,8.0277,8.0577,8.0202,8.0427,110900.0
2012-11-02 11:30:00,21.43,21.43,21.37,21.38,47700.0,8.039,8.039,8.0164,8.0202,47700.0
2012-11-02 11:35:00,21.39,21.45,21.39,21.44,76400.0,8.0239,8.0465,8.0239,8.0427,76400.0
2012-11-02 11:40:00,21.44,21.48,21.44,21.46,121800.0,8.0427,8.0577,8.0427,8.0502,121800.0
2012-11-02 11:45:00,21.45,21.47,21.45,21.46,64200.0,8.0465,8.054,8.0465,8.0502,64200.0
2012-11-02 11:50:00,21.45,21.48,21.43,21.43,51900.0,8.0465,8.0577,8.039,8.039,51900.0
2012-11-02 11:55:00,21.43,21.45,21.42,21.43,29000.0,8.039,8.0465,8.0352,8.039,29000.0
2012-11-02 12:00:00,21.43,21.44,21.42,21.42,57000.0,8.039,8.0427,8.0352,8.0352,57000.0
2012-11-02 12:05:00,21.42,21.44,21.41,21.43,65400.0,8.0352,8.0427,8.0314,8.039,65400.0
2012-11-02 12:10:00,21.43,21.47,21.43,21.46,155600.0,8.039,8.054,8.039,8.0502,155600.0
2012-11-02 12:15:00,21.46,21.55,21.46,21.55,179000.0,8.0502,8.084,8.0502,8.084,179000.0
2012-11-02 12:20:00,21.54,21.55,21.48,21.5,100100.0,8.0802,8.084,8.0577,8.0652,100100.0
2012-11-02 12:25:00,21.49,21.5,21.45,21.46,26900.0,8.0615,8.0652,8.0465,8.0502,26900.0
2012-11-02 12:30:00,21.45,21.47,21.45,21.46,27200.0,8.0465,8.054,8.0465,8.0502,27200.0
2012-11-02 12:35:00,21.46,21.49,21.46,21.48,59800.0,8.0502,8.0615,8.0502,8.0577,59800.0
2012-11-02 12:40:00,21.48,21.5,21.48,21.5,36100.0,8.0577,8.0652,8.0577,8.0652,36100.0
2012-11-02 12:45:00,21.49,21.5,21.49,21.5,13800.0,8.0615,8.0652,8.0615,8.0652,13800.0
2012-11-02 12:50:00,21.51,21.53,21.51,21.53,46700.0,8.069,8.0765,8.069,8.0765,46700.0
2012-11-02 12:55:00,21.53,21.53,21.5,21.53,43700.0,8.0765,8.0765,8.0652,8.0765,43700.0
2012-11-02 13:00:00,21.52,21.54,21.52,21.52,45000.0,8.0727,8.0802,8.0727,8.0727,45000.0
2012-11-02 13:05:00,21.52,21.53,21.52,21.53,20400.0,8.0727,8.0765,8.0727,8.0765,20400.0
2012-11-02 13:10:00,21.52,21.53,21.52,21.53,20900.0,8.0727,8.0765,8.0727,8.0765,20900.0
2012-11-02 13:15:00,21.52,21.55,21.52,21.53,59700.0,8.0727,8.084,8.0727,8.0765,59700.0
2012-11-02 13:20:00,21.53,21.55,21.51,21.55,89200.0,8.0765,8.084,8.069,8.084,89200.0
2012-11-02 13:25:00,21.55,21.57,21.54,21.55,68100.0,8.084,8.0915,8.0802,8.084,68100.0
2012-11-02 13:30:00,21.56,21.58,21.54,21.55,77900.0,8.0877,8.0952,8.0802,8.084,77900.0
2012-11-02 13:35:00,21.53,21.54,21.49,21.49,79800.0,8.0765,8.0802,8.0615,8.0615,79800.0
2012-11-02 13:40:00,21.49,21.49,21.45,21.45,46200.0,8.0615,8.0615,8.0465,8.0465,46200.0
2012-11-02 13:45:00,21.45,21.45,21.41,21.42,66100.0,8.0465,8.0465,8.0314,8.0352,66100.0
2012-11-02 13:50:00,21.42,21.44,21.39,21.4,71100.0,8.0352,8.0427,8.0239,8.0277,71100.0
2012-11-02 13:55:00,21.4,21.41,21.39,21.39,50800.0,8.0277,8.0314,8.0239,8.0239,50800.0
2012-11-02 14:00:00,21.39,21.39,21.34,21.34,77800.0,8.0239,8.0239,8.0052,8.0052,77800.0
2012-11-02 14:05:00,21.34,21.37,21.32,21.36,65900.0,8.0052,8.0164,7.9977,8.0127,65900.0
2012-11-02 14:10:00,21.37,21.41,21.36,21.41,65800.0,8.0164,8.0314,8.0127,8.0314,65800.0
2012-11-02 14:15:00,21.41,21.43,21.4,21.43,40100.0,8.0314,8.039,8.0277,8.039,40100.0
2012-11-02 14:20:00,21.42,21.43,21.4,21.4,58400.0,8.0352,8.039,8.0277,8.0277,58400.0
2012-11-02 14:25:00,21.4,21.41,21.4,21.4,32500.0,8.0277,8.0314,8.0277,8.0277,32500.0
2012-11-02 14:30:00,21.4,21.42,21.39,21.42,79100.0,8.0277,8.0352,8.0239,8.0352,79100.0
2012-11-02 14:35:00,21.42,21.42,21.34,21.34,110100.0,8.0352,8.0352,8.0052,8.0052,110100.0
2012-11-02 14:40:00,21.34,21.37,21.31,21.36,124400.0,8.0052,8.0164,7.9939,8.0127,124400.0
2012-11-02 14:45:00,21.36,21.37,21.34,21.36,51200.0,8.0127,8.0164,8.0052,8.0127,51200.0
2012-11-02 14:50:00,21.36,21.41,21.35,21.39,82700.0,8.0127,8.0314,8.0089,8.0239,82700.0
2012-11-02 14:55:00,21.39,21.4,21.38,21.4,49900.0,8.0239,8.0277,8.0202,8.0277,49900.0
2012-11-02 15:00:00,21.4,21.44,21.4,21.4,142900.0,8.0277,8.0427,8.0277,8.0277,142900.0
2012-11-02 15:05:00,21.4,21.42,21.39,21.41,149000.0,8.0277,8.0352,8.0239,8.0314,149000.0
2012-11-02 15:10:00,21.41,21.52,21.4,21.41,138600.0,8.0314,8.0727,8.0277,8.0314,138600.0
2012-11-02 15:15:00,21.41,21.42,21.38,21.41,233500.0,8.0314,8.0352,8.0202,8.0314,233500.0
2012-11-02 15:20:00,21.41,21.43,21.4,21.4,119700.0,8.0314,8.039,8.0277,8.0277,119700.0
2012-11-02 15:25:00,21.41,21.43,21.36,21.36,110900.0,8.0314,8.039,8.0127,8.0127,110900.0
2012-11-02 15:30:00,21.37,21.37,21.34,21.36,143600.0,8.0164,8.0164,8.0052,8.0127,143600.0
2012-11-02 15:35:00,21.36,21.37,21.33,21.34,140400.0,8.0127,8.0164,8.0014,8.0052,140400.0
2012-11-02 15:40:00,21.33,21.43,21.32,21.43,193400.0,8.0014,8.039,7.9977,8.039,193400.0
2012-11-02 15:45:00,21.43,21.44,21.34,21.36,248000.0,8.039,8.0427,8.0052,8.0127,248000.0
2012-11-02 15:50:00,21.36,21.38,21.34,21.38,252900.0,8.0127,8.0202,8.0052,8.0202,252900.0
2012-11-02 15:55:00,21.36,21.45,21.36,21.44,913900.0,8.0127,8.0465,8.0127,8.0427,913900.0
2012-11-05 09:30:00,21.26,21.31,21.22,21.3,248600.0,7.9752,7.9939,7.9602,7.9902,248600.0
2012-11-05 09:35:00,21.29,21.38,21.29,21.33,172100.0,7.9864,8.0202,7.9864,8.0014,172100.0
2012-11-05 09:40:00,21.34,21.39,21.31,21.35,148100.0,8.0052,8.0239,7.9939,8.0089,148100.0
2012-11-05 09:45:00,21.34,21.37,21.29,21.36,132600.0,8.0052,8.0164,7.9864,8.0127,132600.0
2012-11-05 09:50:00,21.36,21.43,21.36,21.4,272200.0,8.0127,8.039,8.0127,8.0277,272200.0
2012-11-05 09:55:00,21.41,21.44,21.4,21.43,301000.0,8.0314,8.0427,8.0277,8.039,301000.0
2012-11-05 10:00:00,21.43,21.44,21.36,21.36,141200.0,8.039,8.0427,8.0127,8.0127,141200.0
2012-11-05 10:05:00,21.36,21.38,21.32,21.34,90800.0,8.0127,8.0202,7.9977,8.0052,90800.0
2012-11-05 10:10:00,21.35,21.39,21.34,21.39,89400.0,8.0089,8.0239,8.0052,8.0239,89400.0
2012-11-05 10:15:00,21.38,21.39,21.32,21.34,165600.0,8.0202,8.0239,7.9977,8.0052,165600.0
2012-11-05 10:20:00,21.34,21.4,21.34,21.39,148400.0,8.0052,8.0277,8.0052,8.0239,148400.0
2012-11-05 10:25:00,21.39,21.48,21.39,21.47,173000.0,8.0239,8.0577,8.0239,8.054,173000.0
2012-11-05 10:30:00,21.48,21.55,21.47,21.54,489400.0,8.0577,8.084,8.054,8.0802,489400.0
2012-11-05 10:35:00,21.54,21.56,21.5,21.52,156000.0,8.0802,8.0877,8.0652,8.0727,156000.0
2012-11-05 10:40:00,21.52,21.55,21.51,21.55,158400.0,8.0727,8.084,8.069,8.084,158400.0
2012-11-05 10:45:00,21.55,21.6,21.41,21.6,620700.0,8.084,8.1027,8.0314,8.1027,620700.0
2012-11-05 10:50:00,21.6,21.6,21.56,21.58,150700.0,8.1027,8.1027,8.0877,8.0952,150700.0
2012-11-05 10:55:00,21.59,21.59,21.54,21.57,62200.0,8.099,8.099,8.0802,8.0915,62200.0
2012-11-05 11:00:00,21.56,21.61,21.56,21.61,140800.0,8.0877,8.1065,8.0877,8.1065,140800.0
2012-11-05 11:05:00,21.61,21.62,21.5,21.57,290500.0,8.1065,8.1102,8.0652,8.0915,290500.0
2012-11-05 11:10:00,21.57,21.6,21.53,21.53,55500.0,8.0915,8.1027,8.0765,8.0765,55500.0
2012-11-05 11:15:00,21.54,21.55,21.49,21.51,210300.0,8.0802,8.084,8.0615,8.069,210300.0
2012-11-05 11:20:00,21.52,21.52,21.49,21.51,214300.0,8.0727,8.0727,8.0615,8.069,214300.0
2012-11-05 11:25:00,21.51,21.51,21.45,21.47,139900.0,8.069,8.069,8.0465,8.054,139900.0
2012-11-05 11:30:00,21.46,21.48,21.38,21.38,128000.0,8.0502,8.0577,8.0202,8.0202,128000.0
2012-11-05 11:35:00,21.38,21.39,21.35,21.36,121800.0,8.0202,8.0239,8.0089,8.0127,121800.0
2012-11-05 11:40:00,21.36,21.38,21.35,21.37,89400.0,8.0127,8.0202,8.0089,8.0164,89400.0
2012-11-05 11:45:00,21.36,21.37,21.31,21.32,146900.0,8.0127,8.0164,7.9939,7.9977,146900.0
2012-11-05 11:50:00,21.32,21.37,21.32,21.37,92400.0,7.9977,8.0164,7.9977,8.0164,92400.0
2012-11-05 11:55:00,21.37,21.41,21.36,21.41,66100.0,8.0164,8.0314,8.0127,8.0314,66100.0
2012-11-05 12:00:00,21.41,21.42,21.38,21.39,159300.0,8.0314,8.0352,8.0202,8.0239,159300.0
2012-11-05 12:05:00,21.39,21.39,21.34,21.35,64400.0,8.0239,8.0239,8.0052,8.0089,64400.0
2012-11-05 12:10:00,21.34,21.35,21.32,21.32,55500.0,8.0052,8.0089,7.9977,7.9977,55500.0
2012-11-05 12:15:00,21.32,21.34,21.29,21.29,85900.0,7.9977,8.0052,7.9864,7.9864,85900.0
2012-11-05 12:20:00,21.29,21.33,21.29,21.3,59700.0,7.9864,8.0014,7.9864,7.9902,59700.0
2012-11-05 12:25:00,21.3,21.31,21.23,21.24,93500.0,7.9902,7.9939,7.9639,7.9677,93500.0
2012-11-05 12:30:00,21.25,21.25,21.22,21.25,124600.0,7.9714,7.9714,7.9602,7.9714,124600.0
2012-11-05 12:35:00,21.26,21.33,21.25,21.32,89900.0,7.9752,8.0014,7.9714,7.9977,89900.0
2012-11-05 12:40:00,21.33,21.33,21.26,21.3,88800.0,8.0014,8.0014,7.9752,7.9902,88800.0
2012-11-05 12:45:00,21.31,21.34,21.3,21.34,57200.0,7.9939,8.0052,7.9902,8.0052,57200.0
2012-11-05 12:50:00,21.34,21.37,21.34,21.34,92800.0,8.0052,8.0164,8.0052,8.0052,92800.0
2012-11-05 12:55:00,21.35,21.45,21.34,21.45,181000.0,8.0089,8.0465,8.0052,8.0465,181000.0
2012-11-05 13:00:00,21.45,21.49,21.45,21.46,84800.0,8.0465,8.0615,8.0465,8.0502,84800.0
2012-11-05 13:05:00,21.46,21.49,21.44,21.49,279700.0,8.0502,8.0615,8.0427,8.0615,279700.0
2012-11-05 13:10:00,21.48,21.51,21.48,21.48,170900.0,8.0577,8.069,8.0577,8.0577,170900.0
2012-11-05 13:15:00,21.48,21.52,21.48,21.52,104100.0,8.0577,8.0727,8.0577,8.0727,104100.0
2012-11-05 13:20:00,21.52,21.52,21.49,21.52,94500.0,8.0727,8.0727,8.0615,8.0727,94500.0
2012-11-05 13:25:00,21.52,21.54,21.51,21.54,107700.0,8.0727,8.0802,8.069,8.0802,107700.0
2012-11-05 13:30:00,21.53,21.54,21.51,21.51,70800.0,8.0765,8.0802,8.069,8.069,70800.0
2012-11-05 13:35:00,21.52,21.52,21.49,21.52,109800.0,8.0727,8.0727,8.0615,8.0727,109800.0
2012-11-05 13:40:00,21.53,21.58,21.51,21.54,236600.0,8.0765,8.0952,8.069,8.0802,236600.0
2012-11-05 13:45:00,21.54,21.57,21.54,21.55,157700.0,8.0802,8.0915,8.0802,8.084,157700.0
2012-11-05 13:50:00,21.55,21.59,21.55,21.57,181600.0,8.084,8.099,8.084,8.0915,181600.0
2012-11-05 13:55:00,21.58,21.62,21.57,21.62,83400.0,8.0952,8.1102,8.0915,8.1102,83400.0
2012-11-05 14:00:00,21.62,21.65,21.61,21.65,39100.0,8.1102,8.1215,8.1065,8.1215,39100.0
2012-11-05 14:05:00,21.65,21.66,21.62,21.64,123800.0,8.1215,8.1252,8.1102,8.1177,123800.0
2012-11-05 14:10:00,21.64,21.67,21.64,21.67,90000.0,8.1177,8.129,8.1177,8.129,90000.0
2012-11-05 14:15:00,21.67,21.67,21.64,21.65,61500.0,8.129,8.129,8.1177,8.1215,61500.0
2012-11-05 14:20:00,21.65,21.66,21.64,21.65,86800.0,8.1215,8.1252,8.1177,8.1215,86800.0
2012-11-05 14:25:00,21.65,21.65,21.63,21.64,32100.0,8.1215,8.1215,8.114,8.1177,32100.0
2012-11-05 14:30:00,21.64,21.68,21.64,21.68,83700.0,8.1177,8.1327,8.1177,8.1327,83700.0
2012-11-05 14:35:00,21.68,21.68,21.65,21.66,114800.0,8.1327,8.1327,8.1215,8.1252,114800.0
2012-11-05 14:40:00,21.66,21.7,21.65,21.69,168100.0,8.1252,8.1402,8.1215,8.1365,168100.0
2012-11-05 14:45:00,21.69,21.7,21.67,21.68,100000.0,8.1365,8.1402,8.129,8.1327,100000.0
2012-11-05 14:50:00,21.68,21.71,21.67,21.69,143100.0,8.1327,8.144,8.129,8.1365,143100.0
2012-11-05 14:55:00,21.69,21.7,21.68,21.7,52600.0,8.1365,8.1402,8.1327,8.1402,52600.0
2012-11-05 15:00:00,21.7,21.71,21.69,21.71,68500.0,8.1402,8.144,8.1365,8.144,68500.0
2012-11-05 15:05:00,21.71,21.71,21.68,21.7,71500.0,8.144,8.144,8.1327,8.1402,71500.0
2012-11-05 15:10:00,21.7,21.7,21.66,21.67,69800.0,8.1402,8.1402,8.1252,8.129,69800.0
2012-11-05 15:15:00,21.67,21.67,21.65,21.66,63100.0,8.129,8.129,8.1215,8.1252,63100.0
2012-11-05 15:20:00,21.66,21.71,21.65,21.71,89300.0,8.1252,8.144,8.1215,8.144,89300.0
2012-11-05 15:25:00,21.71,21.73,21.7,21.72,154800.0,8.144,8.1515,8.1402,8.1477,154800.0
2012-11-05 15:30:00,21.72,21.74,21.69,21.7,127700.0,8.1477,8.1552,8.1365,8.1402,127700.0
2012-11-05 15:35:00,21.7,21.75,21.69,21.74,107800.0,8.1402,8.159,8.1365,8.1552,107800.0
2012-11-05 15:40:00,21.74,21.76,21.71,21.73,127400.0,8.1552,8.1627,8.144,8.1515,127400.0
2012-11-05 15:45:00,21.73,21.77,21.72,21.77,187800.0,8.1515,8.1665,8.1477,8.1665,187800.0
2012-11-05 15:50:00,21.77,21.79,21.74,21.77,186400.0,8.1665,8.174,8.1552,8.1665,186400.0
2012-11-05 15:55:00,21.76,21.77,21.72,21.73,332200.0,8.1627,8.1665,8.1477,8.1515,332200.0
2012-11-06 09:30:00,21.75,21.79,21.7,21.73,419100.0,8.159,8.174,8.1402,8.1515,419100.0
2012-11-06 09:35:00,21.73,21.85,21.73,21.8,271500.0,8.1515,8.1965,8.1515,8.1777,271500.0
2012-11-06 09:40:00,21.8,21.84,21.77,21.82,543000.0,8.1777,8.1928,8.1665,8.1853,543000.0
2012-11-06 09:45:00,21.81,21.83,21.78,21.79,241200.0,8.1815,8.189,8.1702,8.174,241200.0
2012-11-06 09:50:00,21.8,21.82,21.77,21.81,138300.0,8.1777,8.1853,8.1665,8.1815,138300.0
2012-11-06 09:55:00,21.81,21.85,21.81,21.83,79700.0,8.1815,8.1965,8.1815,8.189,79700.0
2012-11-06 10:00:00,21.83,21.85,21.82,21.84,94300.0,8.189,8.1965,8.1853,8.1928,94300.0
2012-11-06 10:05:00,21.85,21.85,21.77,21.77,177200.0,8.1965,8.1965,8.1665,8.1665,177200.0
2012-11-06 10:10:00,21.76,21.78,21.72,21.72,89400.0,8.1627,8.1702,8.1477,8.1477,89400.0
2012-11-06 10:15:00,21.73,21.74,21.71,21.74,110200.0,8.1515,8.1552,8.144,8.1552,110200.0
2012-11-06 10:20:00,21.73,21.74,21.73,21.73,120300.0,8.1515,8.1552,8.1515,8.1515,120300.0
2012-11-06 10:25:00,21.73,21.73,21.71,21.73,155900.0,8.1515,8.1515,8.144,8.1515,155900.0
2012-11-06 10:30:00,21.73,21.74,21.69,21.73,105400.0,8.1515,8.1552,8.1365,8.1515,105400.0
2012-11-06 10:35:00,21.74,21.79,21.73,21.79,196400.0,8.1552,8.174,8.1515,8.174,196400.0
2012-11-06 10:40:00,21.79,21.8,21.78,21.79,241600.0,8.174,8.1777,8.1702,8.174,241600.0
2012-11-06 10:45:00,21.79,21.83,21.79,21.8,176900.0,8.174,8.189,8.174,8.1777,176900.0
2012-11-06 10:50:00,21.8,21.81,21.78,21.78,85400.0,8.1777,8.1815,8.1702,8.1702,85400.0
2012-11-06 10:55:00,21.78,21.8,21.78,21.79,125200.0,8.1702,8.1777,8.1702,8.174,125200.0
2012-11-06 11:00:00,21.79,21.83,21.78,21.82,174000.0,8.174,8.189,8.1702,8.1853,174000.0
2012-11-06 11:05:00,21.82,21.84,21.79,21.8,100900.0,8.1853,8.1928,8.174,8.1777,100900.0
2012-11-06 11:10:00,21.79,21.86,21.79,21.85,182200.0,8.174,8.2003,8.174,8.1965,182200.0
2012-11-06 11:15:00,21.85,21.88,21.84,21.87,57800.0,8.1965,8.2078,8.1928,8.204,57800.0
2012-11-06 11:20:00,21.87,21.87,21.84,21.84,89600.0,8.204,8.204,8.1928,8.1928,89600.0
2012-11-06 11:25:00,21.85,21.85,21.84,21.85,26300.0,8.1965,8.1965,8.1928,8.1965,26300.0
2012-11-06 11:30:00,21.85,21.9,21.84,21.89,233800.0,8.1965,8.2153,8.1928,8.2115,233800.0
2012-11-06 11:35:00,21.89,21.95,21.89,21.9,242500.0,8.2115,8.234,8.2115,8.2153,242500.0
2012-11-06 11:40:00,21.9,21.93,21.89,21.93,167400.0,8.2153,8.2265,8.2115,8.2265,167400.0
2012-11-06 11:45:00,21.93,21.95,21.93,21.95,152000.0,8.2265,8.234,8.2265,8.234,152000.0
2012-11-06 11:50:00,21.95,22.0,21.94,22.0,224100.0,8.234,8.2528,8.2303,8.2528,224100.0
2012-11-06 11:55:00,22.01,22.04,21.99,22.03,109800.0,8.2565,8.2678,8.249,8.264,109800.0
2012-11-06 12:00:00,22.02,22.06,22.02,22.05,130200.0,8.2603,8.2753,8.2603,8.2715,130200.0
2012-11-06 12:05:00,22.05,22.05,22.0,22.0,126000.0,8.2715,8.2715,8.2528,8.2528,126000.0
2012-11-06 12:10:00,22.01,22.01,21.97,21.99,78600.0,8.2565,8.2565,8.2415,8.249,78600.0
2012-11-06 12:15:00,22.0,22.01,21.98,21.98,31800.0,8.2528,8.2565,8.2453,8.2453,31800.0
2012-11-06 12:20:00,21.98,22.06,21.96,22.06,101600.0,8.2453,8.2753,8.2378,8.2753,101600.0
2012-11-06 12:25:00,22.06,22.07,22.03,22.05,65800.0,8.2753,8.279,8.264,8.2715,65800.0
2012-11-06 12:30:00,22.05,22.08,22.05,22.08,97700.0,8.2715,8.2828,8.2715,8.2828,97700.0
2012-11-06 12:35:00,22.08,22.09,22.05,22.05,67800.0,8.2828,8.2865,8.2715,8.2715,67800.0
2012-11-06 12:40:00,22.05,22.07,22.04,22.06,42100.0,8.2715,8.279,8.2678,8.2753,42100.0
2012-11-06 12:45:00,22.05,22.06,22.01,22.02,57700.0,8.2715,8.2753,8.2565,8.2603,57700.0
2012-11-06 12:50:00,22.02,22.05,22.02,22.03,47000.0,8.2603,8.2715,8.2603,8.264,47000.0
2012-11-06 12:55:00,22.03,22.05,22.02,22.03,39400.0,8.264,8.2715,8.2603,8.264,39400.0
2012-11-06 13:00:00,22.03,22.04,21.99,22.02,55300.0,8.264,8.2678,8.249,8.2603,55300.0
2012-11-06 13:05:00,22.03,22.06,22.03,22.06,76600.0,8.264,8.2753,8.264,8.2753,76600.0
2012-11-06 13:10:00,22.06,22.07,22.03,22.07,58400.0,8.2753,8.279,8.264,8.279,58400.0
2012-11-06 13:15:00,22.07,22.07,22.02,22.02,75500.0,8.279,8.279,8.2603,8.2603,75500.0
2012-11-06 13:20:00,22.02,22.02,21.98,22.0,90200.0,8.2603,8.2603,8.2453,8.2528,90200.0
2012-11-06 13:25:00,21.99,21.99,21.96,21.97,52600.0,8.249,8.249,8.2378,8.2415,52600.0
2012-11-06 13:30:00,21.96,21.98,21.95,21.95,64000.0,8.2378,8.2453,8.234,8.234,64000.0
2012-11-06 13:35:00,21.95,21.98,21.95,21.96,73600.0,8.234,8.2453,8.234,8.2378,73600.0
2012-11-06 13:40:00,21.96,22.0,21.94,21.99,85100.0,8.2378,8.2528,8.2303,8.249,85100.0
2012-11-06 13:45:00,22.0,22.04,21.99,22.03,91800.0,8.2528,8.2678,8.249,8.264,91800.0
2012-11-06 13:50:00,22.04,22.09,22.03,22.09,119300.0,8.2678,8.2865,8.264,8.2865,119300.0
2012-11-06 13:55:00,22.09,22.12,22.08,22.1,145200.0,8.2865,8.2978,8.2828,8.2903,145200.0
2012-11-06 14:00:00,22.09,22.1,22.08,22.09,52000.0,8.2865,8.2903,8.2828,8.2865,52000.0
2012-11-06 14:05:00,22.08,22.09,22.03,22.04,138400.0,8.2828,8.2865,8.264,8.2678,138400.0
2012-11-06 14:10:00,22.04,22.05,21.97,21.99,159500.0,8.2678,8.2715,8.2415,8.249,159500.0
2012-11-06 14:15:00,21.99,21.99,21.96,21.97,62900.0,8.249,8.249,8.2378,8.2415,62900.0
2012-11-06 14:20:00,21.97,22.01,21.97,22.0,64600.0,8.2415,8.2565,8.2415,8.2528,64600.0
2012-11-06 14:25:00,22.0,22.01,21.98,22.0,26700.0,8.2528,8.2565,8.2453,8.2528,26700.0
2012-11-06 14:30:00,22.0,22.03,22.0,22.02,51800.0,8.2528,8.264,8.2528,8.2603,51800.0
2012-11-06 14:35:00,22.03,22.06,22.02,22.04,75300.0,8.264,8.2753,8.2603,8.2678,75300.0
2012-11-06 14:40:00,22.04,22.05,22.03,22.04,18500.0,8.2678,8.2715,8.264,8.2678,18500.0
2012-11-06 14:45:00,22.04,22.06,22.02,22.02,58600.0,8.2678,8.2753,8.2603,8.2603,58600.0
2012-11-06 14:50:00,22.03,22.05,21.99,22.0,101500.0,8.264,8.2715,8.249,8.2528,101500.0
2012-11-06 14:55:00,22.01,22.05,21.99,22.04,95100.0,8.2565,8.2715,8.249,8.2678,95100.0
2012-11-06 15:00:00,22.04,22.05,22.02,22.02,51300.0,8.2678,8.2715,8.2603,8.2603,51300.0
2012-11-06 15:05:00,22.02,22.03,21.97,21.97,85100.0,8.2603,8.264,8.2415,8.2415,85100.0
2012-11-06 15:10:00,21.97,21.98,21.95,21.98,67900.0,8.2415,8.2453,8.234,8.2453,67900.0
2012-11-06 15:15:00,21.98,21.99,21.97,21.98,85500.0,8.2453,8.249,8.2415,8.2453,85500.0
2012-11-06 15:20:00,21.99,22.0,21.96,21.99,67300.0,8.249,8.2528,8.2378,8.249,67300.0
2012-11-06 15:25:00,21.99,22.01,21.96,21.98,80200.0,8.249,8.2565,8.2378,8.2453,80200.0
2012-11-06 15:30:00,21.98,21.99,21.96,21.98,91100.0,8.2453,8.249,8.2378,8.2453,91100.0
2012-11-06 15:35:00,21.98,22.02,21.95,22.02,106800.0,8.2453,8.2603,8.234,8.2603,106800.0
2012-11-06 15:40:00,22.02,22.03,22.01,22.02,75100.0,8.2603,8.264,8.2565,8.2603,75100.0
2012-11-06 15:45:00,22.03,22.05,22.02,22.05,73500.0,8.264,8.2715,8.2603,8.2715,73500.0
2012-11-06 15:50:00,22.04,22.05,22.0,22.0,107900.0,8.2678,8.2715,8.2528,8.2528,107900.0
2012-11-06 15:55:00,22.01,22.02,21.97,21.98,298100.0,8.2565,8.2603,8.2415,8.2453,298100.0
2012-11-07 09:30:00,21.76,21.79,21.66,21.66,385000.0,8.1627,8.174,8.1252,8.1252,385000.0
2012-11-07 09:35:00,21.67,21.76,21.62,21.75,236500.0,8.129,8.1627,8.1102,8.159,236500.0
2012-11-07 09:40:00,21.75,21.79,21.68,21.77,185800.0,8.159,8.174,8.1327,8.1665,185800.0
2012-11-07 09:45:00,21.76,21.76,21.66,21.74,209300.0,8.1627,8.1627,8.1252,8.1552,209300.0
2012-11-07 09:50:00,21.74,21.74,21.67,21.68,121900.0,8.1552,8.1552,8.129,8.1327,121900.0
2012-11-07 09:55:00,21.68,21.68,21.58,21.6,118900.0,8.1327,8.1327,8.0952,8.1027,118900.0
2012-11-07 10:00:00,21.6,21.6,21.51,21.53,140200.0,8.1027,8.1027,8.069,8.0765,140200.0
2012-11-07 10:05:00,21.53,21.55,21.5,21.55,118600.0,8.0765,8.084,8.0652,8.084,118600.0
2012-11-07 10:10:00,21.55,21.55,21.49,21.52,126100.0,8.084,8.084,8.0615,8.0727,126100.0
2012-11-07 10:15:00,21.52,21.52,21.43,21.43,147200.0,8.0727,8.0727,8.039,8.039,147200.0
2012-11-07 10:20:00,21.43,21.43,21.35,21.4,249700.0,8.039,8.039,8.0089,8.0277,249700.0
2012-11-07 10:25:00,21.39,21.39,21.33,21.39,220000.0,8.0239,8.0239,8.0014,8.0239,220000.0
2012-11-07 10:30:00,21.39,21.46,21.36,21.42,97500.0,8.0239,8.0502,8.0127,8.0352,97500.0
2012-11-07 10:35:00,21.42,21.44,21.4,21.44,55800.0,8.0352,8.0427,8.0277,8.0427,55800.0
2012-11-07 10:40:00,21.43,21.46,21.41,21.42,75000.0,8.039,8.0502,8.0314,8.0352,75000.0
2012-11-07 10:45:00,21.42,21.43,21.4,21.4,63400.0,8.0352,8.039,8.0277,8.0277,63400.0
2012-11-07 10:50:00,21.4,21.41,21.37,21.39,72000.0,8.0277,8.0314,8.0164,8.0239,72000.0
2012-11-07 10:55:00,21.39,21.39,21.34,21.35,64700.0,8.0239,8.0239,8.0052,8.0089,64700.0
2012-11-07 11:00:00,21.35,21.44,21.34,21.44,96300.0,8.0089,8.0427,8.0052,8.0427,96300.0
2012-11-07 11:05:00,21.43,21.48,21.43,21.45,92400.0,8.039,8.0577,8.039,8.0465,92400.0
2012-11-07 11:10:00,21.45,21.48,21.44,21.45,57800.0,8.0465,8.0577,8.0427,8.0465,57800.0
2012-11-07 11:15:00,21.45,21.45,21.41,21.41,84800.0,8.0465,8.0465,8.0314,8.0314,84800.0
2012-11-07 11:20:00,21.42,21.43,21.36,21.37,142800.0,8.0352,8.039,8.0127,8.0164,142800.0
2012-11-07 11:25:00,21.36,21.38,21.34,21.35,125700.0,8.0127,8.0202,8.0052,8.0089,125700.0
2012-11-07 11:30:00,21.36,21.37,21.31,21.32,313100.0,8.0127,8.0164,7.9939,7.9977,313100.0
2012-11-07 11:35:00,21.33,21.34,21.3,21.34,252000.0,8.0014,8.0052,7.9902,8.0052,252000.0
2012-11-07 11:40:00,21.34,21.35,21.31,21.34,192700.0,8.0052,8.0089,7.9939,8.0052,192700.0
2012-11-07 11:45:00,21.34,21.36,21.32,21.34,158600.0,8.0052,8.0127,7.9977,8.0052,158600.0
2012-11-07 11:50:00,21.35,21.38,21.32,21.36,207700.0,8.0089,8.0202,7.9977,8.0127,207700.0
2012-11-07 11:55:00,21.37,21.38,21.34,21.35,95600.0,8.0164,8.0202,8.0052,8.0089,95600.0
2012-11-07 12:00:00,21.36,21.42,21.35,21.42,51500.0,8.0127,8.0352,8.0089,8.0352,51500.0
2012-11-07 12:05:00,21.41,21.44,21.4,21.44,80500.0,8.0314,8.0427,8.0277,8.0427,80500.0
2012-11-07 12:10:00,21.44,21.44,21.41,21.42,66900.0,8.0427,8.0427,8.0314,8.0352,66900.0
2012-11-07 12:15:00,21.42,21.46,21.42,21.44,92400.0,8.0352,8.0502,8.0352,8.0427,92400.0
2012-11-07 12:20:00,21.43,21.44,21.43,21.43,29600.0,8.039,8.0427,8.039,8.039,29600.0
2012-11-07 12:25:00,21.44,21.44,21.36,21.36,109200.0,8.0427,8.0427,8.0127,8.0127,109200.0
2012-11-07 12:30:00,21.35,21.38,21.34,21.38,59600.0,8.0089,8.0202,8.0052,8.0202,59600.0
2012-11-07 12:35:00,21.38,21.39,21.37,21.38,103400.0,8.0202,8.0239,8.0164,8.0202,103400.0
2012-11-07 12:40:00,21.38,21.39,21.35,21.37,72300.0,8.0202,8.0239,8.0089,8.0164,72300.0
2012-11-07 12:45:00,21.37,21.38,21.34,21.34,63100.0,8.0164,8.0202,8.0052,8.0052,63100.0
2012-11-07 12:50:00,21.33,21.35,21.33,21.34,101900.0,8.0014,8.0089,8.0014,8.0052,101900.0
2012-11-07 12:55:00,21.34,21.34,21.32,21.32,56300.0,8.0052,8.0052,7.9977,7.9977,56300.0
2012-11-07 13:00:00,21.32,21.34,21.31,21.33,80700.0,7.9977,8.0052,7.9939,8.0014,80700.0
2012-11-07 13:05:00,21.34,21.44,21.34,21.44,92100.0,8.0052,8.0427,8.0052,8.0427,92100.0
2012-11-07 13:10:00,21.44,21.49,21.44,21.45,56800.0,8.0427,8.0615,8.0427,8.0465,56800.0
2012-11-07 13:15:00,21.45,21.49,21.44,21.44,100000.0,8.0465,8.0615,8.0427,8.0427,100000.0
2012-11-07 13:20:00,21.44,21.46,21.43,21.44,54300.0,8.0427,8.0502,8.039,8.0427,54300.0
2012-11-07 13:25:00,21.44,21.47,21.44,21.45,44700.0,8.0427,8.054,8.0427,8.0465,44700.0
2012-11-07 13:30:00,21.45,21.47,21.41,21.41,108700.0,8.0465,8.054,8.0314,8.0314,108700.0
2012-11-07 13:35:00,21.41,21.44,21.41,21.43,71800.0,8.0314,8.0427,8.0314,8.039,71800.0
2012-11-07 13:40:00,21.42,21.44,21.41,21.43,82900.0,8.0352,8.0427,8.0314,8.039,82900.0
2012-11-07 13:45:00,21.43,21.49,21.43,21.47,119700.0,8.039,8.0615,8.039,8.054,119700.0
2012-11-07 13:50:00,21.47,21.48,21.44,21.46,70000.0,8.054,8.0577,8.0427,8.0502,70000.0
2012-11-07 13:55:00,21.46,21.46,21.39,21.4,118200.0,8.0502,8.0502,8.0239,8.0277,118200.0
2012-11-07 14:00:00,21.41,21.45,21.4,21.42,75900.0,8.0314,8.0465,8.0277,8.0352,75900.0
2012-11-07 14:05:00,21.42,21.46,21.39,21.46,114300.0,8.0352,8.0502,8.0239,8.0502,114300.0
2012-11-07 14:10:00,21.46,21.46,21.39,21.4,147200.0,8.0502,8.0502,8.0239,8.0277,147200.0
2012-11-07 14:15:00,21.4,21.4,21.35,21.35,159500.0,8.0277,8.0277,8.0089,8.0089,159500.0
2012-11-07 14:20:00,21.35,21.39,21.34,21.38,139200.0,8.0089,8.0239,8.0052,8.0202,139200.0
2012-11-07 14:25:00,21.38,21.4,21.35,21.4,144100.0,8.0202,8.0277,8.0089,8.0277,144100.0
2012-11-07 14:30:00,21.39,21.4,21.36,21.39,109300.0,8.0239,8.0277,8.0127,8.0239,109300.0
2012-11-07 14:35:00,21.39,21.4,21.37,21.38,105700.0,8.0239,8.0277,8.0164,8.0202,105700.0
2012-11-07 14:40:00,21.37,21.42,21.37,21.42,149700.0,8.0164,8.0352,8.0164,8.0352,149700.0
2012-11-07 14:45:00,21.42,21.45,21.4,21.42,192900.0,8.0352,8.0465,8.0277,8.0352,192900.0
2012-11-07 14:50:00,21.42,21.43,21.4,21.41,137500.0,8.0352,8.039,8.0277,8.0314,137500.0
2012-11-07 14:55:00,21.41,21.48,21.41,21.46,88800.0,8.0314,8.0577,8.0314,8.0502,88800.0
2012-11-07 15:00:00,21.46,21.47,21.41,21.42,154700.0,8.0502,8.054,8.0314,8.0352,154700.0
2012-11-07 15:05:00,21.41,21.43,21.38,21.4,131200.0,8.0314,8.039,8.0202,8.0277,131200.0
2012-11-07 15:10:00,21.39,21.42,21.38,21.39,120400.0,8.0239,8.0352,8.0202,8.0239,120400.0
2012-11-07 15:15:00,21.39,21.41,21.38,21.41,101000.0,8.0239,8.0314,8.0202,8.0314,101000.0
2012-11-07 15:20:00,21.41,21.45,21.4,21.45,100300.0,8.0314,8.0465,8.0277,8.0465,100300.0
2012-11-07 15:25:00,21.44,21.47,21.43,21.45,184900.0,8.0427,8.054,8.039,8.0465,184900.0
2012-11-07 15:30:00,21.45,21.48,21.44,21.47,131900.0,8.0465,8.0577,8.0427,8.054,131900.0
2012-11-07 15:35:00,21.47,21.47,21.41,21.42,89100.0,8.054,8.054,8.0314,8.0352,89100.0
2012-11-07 15:40:00,21.42,21.43,21.41,21.43,165600.0,8.0352,8.039,8.0314,8.039,165600.0
2012-11-07 15:45:00,21.43,21.47,21.38,21.39,236300.0,8.039,8.054,8.0202,8.0239,236300.0
2012-11-07 15:50:00,21.39,21.45,21.38,21.41,189300.0,8.0239,8.0465,8.0202,8.0314,189300.0
2012-11-07 15:55:00,21.42,21.43,21.39,21.39,551900.0,8.0352,8.039,8.0239,8.0239,551900.0
2012-11-08 09:30:00,21.35,21.41,21.29,21.39,120000.0,8.0089,8.0314,7.9864,8.0239,120000.0
2012-11-08 09:35:00,21.38,21.51,21.36,21.5,104400.0,8.0202,8.069,8.0127,8.0652,104400.0
2012-11-08 09:40:00,21.51,21.54,21.48,21.53,96200.0,8.069,8.0802,8.0577,8.0765,96200.0
2012-11-08 09:45:00,21.52,21.62,21.51,21.53,130200.0,8.0727,8.1102,8.069,8.0765,130200.0
2012-11-08 09:50:00,21.53,21.54,21.48,21.51,47000.0,8.0765,8.0802,8.0577,8.069,47000.0
2012-11-08 09:55:00,21.52,21.53,21.46,21.46,104300.0,8.0727,8.0765,8.0502,8.0502,104300.0
2012-11-08 10:00:00,21.46,21.48,21.4,21.41,63600.0,8.0502,8.0577,8.0277,8.0314,63600.0
2012-11-08 10:05:00,21.41,21.43,21.36,21.39,72400.0,8.0314,8.039,8.0127,8.0239,72400.0
2012-11-08 10:10:00,21.39,21.41,21.35,21.41,65700.0,8.0239,8.0314,8.0089,8.0314,65700.0
2012-11-08 10:15:00,21.41,21.42,21.37,21.37,70400.0,8.0314,8.0352,8.0164,8.0164,70400.0
2012-11-08 10:20:00,21.37,21.37,21.24,21.27,114400.0,8.0164,8.0164,7.9677,7.9789,114400.0
2012-11-08 10:25:00,21.27,21.34,21.27,21.34,37000.0,7.9789,8.0052,7.9789,8.0052,37000.0
2012-11-08 10:30:00,21.33,21.44,21.32,21.39,116600.0,8.0014,8.0427,7.9977,8.0239,116600.0
2012-11-08 10:35:00,21.38,21.38,21.28,21.31,131900.0,8.0202,8.0202,7.9827,7.9939,131900.0
2012-11-08 10:40:00,21.31,21.31,21.19,21.26,182400.0,7.9939,7.9939,7.9489,7.9752,182400.0
2012-11-08 10:45:00,21.26,21.31,21.24,21.24,168500.0,7.9752,7.9939,7.9677,7.9677,168500.0
2012-11-08 10:50:00,21.24,21.29,21.22,21.26,158900.0,7.9677,7.9864,7.9602,7.9752,158900.0
2012-11-08 10:55:00,21.27,21.27,21.17,21.21,203400.0,7.9789,7.9789,7.9414,7.9564,203400.0
2012-11-08 11:00:00,21.21,21.29,21.17,21.17,140200.0,7.9564,7.9864,7.9414,7.9414,140200.0
2012-11-08 11:05:00,21.18,21.26,21.18,21.21,150100.0,7.9452,7.9752,7.9452,7.9564,150100.0
2012-11-08 11:10:00,21.21,21.22,21.15,21.17,235100.0,7.9564,7.9602,7.9339,7.9414,235100.0
2012-11-08 11:15:00,21.17,21.17,21.13,21.13,131300.0,7.9414,7.9414,7.9264,7.9264,131300.0
2012-11-08 11:20:00,21.13,21.18,21.11,21.18,81600.0,7.9264,7.9452,7.9189,7.9452,81600.0
2012-11-08 11:25:00,21.18,21.21,21.14,21.21,153400.0,7.9452,7.9564,7.9302,7.9564,153400.0
2012-11-08 11:30:00,21.21,21.21,21.11,21.11,154100.0,7.9564,7.9564,7.9189,7.9189,154100.0
2012-11-08 11:35:00,21.11,21.15,21.05,21.14,167300.0,7.9189,7.9339,7.8964,7.9302,167300.0
2012-11-08 11:40:00,21.13,21.13,21.05,21.07,196900.0,7.9264,7.9264,7.8964,7.9039,196900.0
2012-11-08 11:45:00,21.08,21.08,21.0,21.0,304300.0,7.9077,7.9077,7.8776,7.8776,304300.0
2012-11-08 11:50:00,21.0,21.06,21.0,21.06,283600.0,7.8776,7.9002,7.8776,7.9002,283600.0
2012-11-08 11:55:00,21.05,21.1,21.04,21.08,64100.0,7.8964,7.9152,7.8927,7.9077,64100.0
2012-11-08 12:00:00,21.09,21.09,21.05,21.07,61000.0,7.9114,7.9114,7.8964,7.9039,61000.0
2012-11-08 12:05:00,21.07,21.12,21.05,21.1,152600.0,7.9039,7.9227,7.8964,7.9152,152600.0
2012-11-08 12:10:00,21.11,21.11,21.05,21.08,104700.0,7.9189,7.9189,7.8964,7.9077,104700.0
2012-11-08 12:15:00,21.07,21.09,21.06,21.07,118200.0,7.9039,7.9114,7.9002,7.9039,118200.0
2012-11-08 12:20:00,21.07,21.16,21.07,21.14,87400.0,7.9039,7.9377,7.9039,7.9302,87400.0
2012-11-08 12:25:00,21.14,21.14,21.09,21.13,86300.0,7.9302,7.9302,7.9114,7.9264,86300.0
2012-11-08 12:30:00,21.13,21.13,21.07,21.1,107500.0,7.9264,7.9264,7.9039,7.9152,107500.0
2012-11-08 12:35:00,21.09,21.1,21.04,21.05,106400.0,7.9114,7.9152,7.8927,7.8964,106400.0
2012-11-08 12:40:00,21.05,21.08,21.03,21.06,128100.0,7.8964,7.9077,7.8889,7.9002,128100.0
2012-11-08 12:45:00,21.06,21.06,20.98,20.99,218600.0,7.9002,7.9002,7.8701,7.8739,218600.0
2012-11-08 12:50:00,21.0,21.01,20.96,20.98,75500.0,7.8776,7.8814,7.8626,7.8701,75500.0
2012-11-08 12:55:00,20.98,21.03,20.98,21.02,51300.0,7.8701,7.8889,7.8701,7.8852,51300.0
2012-11-08 13:00:00,21.02,21.03,20.98,21.0,72100.0,7.8852,7.8889,7.8701,7.8776,72100.0
2012-11-08 13:05:00,21.0,21.01,20.98,21.0,44100.0,7.8776,7.8814,7.8701,7.8776,44100.0
2012-11-08 13:10:00,20.99,21.0,20.95,20.96,106800.0,7.8739,7.8776,7.8589,7.8626,106800.0
2012-11-08 13:15:00,20.96,20.97,20.92,20.95,99200.0,7.8626,7.8664,7.8476,7.8589,99200.0
2012-11-08 13:20:00,20.95,20.97,20.9,20.9,104700.0,7.8589,7.8664,7.8401,7.8401,104700.0
2012-11-08 13:25:00,20.92,20.92,20.8,20.84,300100.0,7.8476,7.8476,7.8026,7.8176,300100.0
2012-11-08 13:30:00,20.85,20.85,20.79,20.82,148800.0,7.8214,7.8214,7.7989,7.8101,148800.0
2012-11-08 13:35:00,20.83,20.88,20.82,20.83,166600.0,7.8139,7.8326,7.8101,7.8139,166600.0
2012-11-08 13:40:00,20.83,20.84,20.8,20.8,121000.0,7.8139,7.8176,7.8026,7.8026,121000.0
2012-11-08 13:45:00,20.8,20.82,20.78,20.8,93000.0,7.8026,7.8101,7.7951,7.8026,93000.0
2012-11-08 13:50:00,20.8,20.83,20.79,20.83,98600.0,7.8026,7.8139,7.7989,7.8139,98600.0
2012-11-08 13:55:00,20.83,20.87,20.81,20.85,182500.0,7.8139,7.8289,7.8064,7.8214,182500.0
2012-11-08 14:00:00,20.85,20.87,20.8,20.81,89600.0,7.8214,7.8289,7.8026,7.8064,89600.0
2012-11-08 14:05:00,20.81,20.82,20.78,20.8,83600.0,7.8064,7.8101,7.7951,7.8026,83600.0
2012-11-08 14:10:00,20.8,20.81,20.78,20.81,64700.0,7.8026,7.8064,7.7951,7.8064,64700.0
2012-11-08 14:15:00,20.8,20.82,20.78,20.79,141100.0,7.8026,7.8101,7.7951,7.7989,141100.0
2012-11-08 14:20:00,20.79,20.8,20.74,20.77,245700.0,7.7989,7.8026,7.7801,7.7914,245700.0
2012-11-08 14:25:00,20.78,20.8,20.75,20.76,120300.0,7.7951,7.8026,7.7839,7.7876,120300.0
2012-11-08 14:30:00,20.76,20.78,20.69,20.69,98100.0,7.7876,7.7951,7.7614,7.7614,98100.0
2012-11-08 14:35:00,20.69,20.76,20.69,20.76,85700.0,7.7614,7.7876,7.7614,7.7876,85700.0
2012-11-08 14:40:00,20.76,20.81,20.75,20.78,86400.0,7.7876,7.8064,7.7839,7.7951,86400.0
2012-11-08 14:45:00,20.78,20.81,20.77,20.81,89900.0,7.7951,7.8064,7.7914,7.8064,89900.0
2012-11-08 14:50:00,20.82,20.84,20.81,20.82,109400.0,7.8101,7.8176,7.8064,7.8101,109400.0
2012-11-08 14:55:00,20.83,20.87,20.82,20.85,81900.0,7.8139,7.8289,7.8101,7.8214,81900.0
2012-11-08 15:00:00,20.85,20.85,20.82,20.85,57000.0,7.8214,7.8214,7.8101,7.8214,57000.0
2012-11-08 15:05:00,20.85,20.88,20.84,20.85,77100.0,7.8214,7.8326,7.8176,7.8214,77100.0
2012-11-08 15:10:00,20.85,20.89,20.82,20.84,207400.0,7.8214,7.8364,7.8101,7.8176,207400.0
2012-11-08 15:15:00,20.84,20.87,20.82,20.85,80500.0,7.8176,7.8289,7.8101,7.8214,80500.0
2012-11-08 15:20:00,20.85,20.86,20.82,20.84,139800.0,7.8214,7.8251,7.8101,7.8176,139800.0
2012-11-08 15:25:00,20.83,20.83,20.8,20.81,219500.0,7.8139,7.8139,7.8026,7.8064,219500.0
2012-11-08 15:30:00,20.81,20.82,20.75,20.78,170900.0,7.8064,7.8101,7.7839,7.7951,170900.0
2012-11-08 15:35:00,20.78,20.79,20.74,20.74,140600.0,7.7951,7.7989,7.7801,7.7801,140600.0
2012-11-08 15:40:00,20.74,20.76,20.71,20.72,262000.0,7.7801,7.7876,7.7689,7.7726,262000.0
2012-11-08 15:45:00,20.72,20.75,20.69,20.7,524100.0,7.7726,7.7839,7.7614,7.7651,524100.0
2012-11-08 15:50:00,20.69,20.78,20.69,20.76,374700.0,7.7614,7.7951,7.7614,7.7876,374700.0
2012-11-08 15:55:00,20.76,20.8,20.72,20.74,1016400.0,7.7876,7.8026,7.7726,7.7801,1016400.0
2012-11-09 09:30:00,20.79,20.83,20.72,20.82,253000.0,7.7989,7.8139,7.7726,7.8101,253000.0
2012-11-09 09:35:00,20.82,20.89,20.81,20.89,188500.0,7.8101,7.8364,7.8064,7.8364,188500.0
2012-11-09 09:40:00,20.88,20.95,20.86,20.9,180500.0,7.8326,7.8589,7.8251,7.8401,180500.0
2012-11-09 09:45:00,20.9,20.94,20.83,20.9,185800.0,7.8401,7.8551,7.8139,7.8401,185800.0
2012-11-09 09:50:00,20.9,20.99,20.85,20.99,185900.0,7.8401,7.8739,7.8214,7.8739,185900.0
2012-11-09 09:55:00,20.99,21.02,20.87,20.94,253400.0,7.8739,7.8852,7.8289,7.8551,253400.0
2012-11-09 10:00:00,20.94,20.99,20.91,20.93,209300.0,7.8551,7.8739,7.8439,7.8514,209300.0
2012-11-09 10:05:00,20.93,21.04,20.89,21.03,160300.0,7.8514,7.8927,7.8364,7.8889,160300.0
2012-11-09 10:10:00,21.03,21.09,21.01,21.05,151800.0,7.8889,7.9114,7.8814,7.8964,151800.0
2012-11-09 10:15:00,21.05,21.07,21.0,21.04,126400.0,7.8964,7.9039,7.8776,7.8927,126400.0
2012-11-09 10:20:00,21.05,21.13,21.04,21.11,95300.0,7.8964,7.9264,7.8927,7.9189,95300.0
2012-11-09 10:25:00,21.11,21.12,21.06,21.1,148400.0,7.9189,7.9227,7.9002,7.9152,148400.0
2012-11-09 10:30:00,21.1,21.11,21.01,21.05,105400.0,7.9152,7.9189,7.8814,7.8964,105400.0
2012-11-09 10:35:00,21.06,21.1,21.01,21.01,100200.0,7.9002,7.9152,7.8814,7.8814,100200.0
2012-11-09 10:40:00,21.01,21.11,21.01,21.1,108900.0,7.8814,7.9189,7.8814,7.9152,108900.0
2012-11-09 10:45:00,21.1,21.11,21.05,21.06,92100.0,7.9152,7.9189,7.8964,7.9002,92100.0
2012-11-09 10:50:00,21.07,21.08,21.01,21.05,173100.0,7.9039,7.9077,7.8814,7.8964,173100.0
2012-11-09 10:55:00,21.05,21.06,20.96,20.96,181500.0,7.8964,7.9002,7.8626,7.8626,181500.0
2012-11-09 11:00:00,20.96,20.97,20.9,20.94,379700.0,7.8626,7.8664,7.8401,7.8551,379700.0
2012-11-09 11:05:00,20.95,21.02,20.94,21.01,147800.0,7.8589,7.8852,7.8551,7.8814,147800.0
2012-11-09 11:10:00,21.01,21.03,20.96,20.97,103500.0,7.8814,7.8889,7.8626,7.8664,103500.0
2012-11-09 11:15:00,20.98,21.05,20.97,21.01,101600.0,7.8701,7.8964,7.8664,7.8814,101600.0
2012-11-09 11:20:00,21.01,21.02,20.95,20.99,151100.0,7.8814,7.8852,7.8589,7.8739,151100.0
2012-11-09 11:25:00,20.99,21.03,20.98,21.01,67200.0,7.8739,7.8889,7.8701,7.8814,67200.0
2012-11-09 11:30:00,21.01,21.04,20.97,21.02,60400.0,7.8814,7.8927,7.8664,7.8852,60400.0
2012-11-09 11:35:00,21.02,21.13,20.98,21.11,118600.0,7.8852,7.9264,7.8701,7.9189,118600.0
2012-11-09 11:40:00,21.1,21.12,21.03,21.04,125300.0,7.9152,7.9227,7.8889,7.8927,125300.0
2012-11-09 11:45:00,21.04,21.08,21.03,21.06,126600.0,7.8927,7.9077,7.8889,7.9002,126600.0
2012-11-09 11:50:00,21.08,21.11,21.03,21.04,85000.0,7.9077,7.9189,7.8889,7.8927,85000.0
2012-11-09 11:55:00,21.05,21.07,21.02,21.06,128900.0,7.8964,7.9039,7.8852,7.9002,128900.0
2012-11-09 12:00:00,21.06,21.13,21.05,21.12,112700.0,7.9002,7.9264,7.8964,7.9227,112700.0
2012-11-09 12:05:00,21.11,21.13,21.09,21.1,36800.0,7.9189,7.9264,7.9114,7.9152,36800.0
2012-11-09 12:10:00,21.1,21.14,21.1,21.12,93900.0,7.9152,7.9302,7.9152,7.9227,93900.0
2012-11-09 12:15:00,21.12,21.18,21.12,21.15,67100.0,7.9227,7.9452,7.9227,7.9339,67100.0
2012-11-09 12:20:00,21.16,21.19,21.15,21.17,57600.0,7.9377,7.9489,7.9339,7.9414,57600.0
2012-11-09 12:25:00,21.16,21.19,21.16,21.18,50300.0,7.9377,7.9489,7.9377,7.9452,50300.0
2012-11-09 12:30:00,21.18,21.2,21.17,21.19,72600.0,7.9452,7.9527,7.9414,7.9489,72600.0
2012-11-09 12:35:00,21.19,21.19,21.16,21.18,67200.0,7.9489,7.9489,7.9377,7.9452,67200.0
2012-11-09 12:40:00,21.18,21.19,21.15,21.16,66500.0,7.9452,7.9489,7.9339,7.9377,66500.0
2012-11-09 12:45:00,21.16,21.18,21.16,21.18,43800.0,7.9377,7.9452,7.9377,7.9452,43800.0
2012-11-09 12:50:00,21.18,21.2,21.17,21.18,37400.0,7.9452,7.9527,7.9414,7.9452,37400.0
2012-11-09 12:55:00,21.18,21.19,21.15,21.16,127300.0,7.9452,7.9489,7.9339,7.9377,127300.0
2012-11-09 13:00:00,21.16,21.17,21.13,21.14,61400.0,7.9377,7.9414,7.9264,7.9302,61400.0
2012-11-09 13:05:00,21.14,21.14,21.11,21.13,47800.0,7.9302,7.9302,7.9189,7.9264,47800.0
2012-11-09 13:10:00,21.13,21.14,20.98,21.02,206700.0,7.9264,7.9302,7.8701,7.8852,206700.0
2012-11-09 13:15:00,21.02,21.15,21.02,21.12,134600.0,7.8852,7.9339,7.8852,7.9227,134600.0
2012-11-09 13:20:00,21.12,21.12,21.02,21.03,175500.0,7.9227,7.9227,7.8852,7.8889,175500.0
2012-11-09 13:25:00,21.03,21.04,20.96,20.99,290600.0,7.8889,7.8927,7.8626,7.8739,290600.0
2012-11-09 13:30:00,20.98,21.0,20.9,20.96,174900.0,7.8701,7.8776,7.8401,7.8626,174900.0
2012-11-09 13:35:00,20.96,20.97,20.91,20.94,92700.0,7.8626,7.8664,7.8439,7.8551,92700.0
2012-11-09 13:40:00,20.94,20.98,20.91,20.93,118500.0,7.8551,7.8701,7.8439,7.8514,118500.0
2012-11-09 13:45:00,20.93,20.95,20.89,20.91,136200.0,7.8514,7.8589,7.8364,7.8439,136200.0
2012-11-09 13:50:00,20.91,20.97,20.91,20.96,162000.0,7.8439,7.8664,7.8439,7.8626,162000.0
2012-11-09 13:55:00,20.96,20.98,20.92,20.95,127800.0,7.8626,7.8701,7.8476,7.8589,127800.0
2012-11-09 14:00:00,20.95,20.95,20.91,20.91,59600.0,7.8589,7.8589,7.8439,7.8439,59600.0
2012-11-09 14:05:00,20.9,20.92,20.84,20.86,109400.0,7.8401,7.8476,7.8176,7.8251,109400.0
2012-11-09 14:10:00,20.86,20.88,20.85,20.87,54000.0,7.8251,7.8326,7.8214,7.8289,54000.0
2012-11-09 14:15:00,20.87,20.93,20.87,20.89,66000.0,7.8289,7.8514,7.8289,7.8364,66000.0
2012-11-09 14:20:00,20.89,20.94,20.89,20.93,42800.0,7.8364,7.8551,7.8364,7.8514,42800.0
2012-11-09 14:25:00,20.92,20.93,20.89,20.92,49800.0,7.8476,7.8514,7.8364,7.8476,49800.0
2012-11-09 14:30:00,20.92,20.97,20.9,20.94,115500.0,7.8476,7.8664,7.8401,7.8551,115500.0
2012-11-09 14:35:00,20.95,20.99,20.91,20.92,131500.0,7.8589,7.8739,7.8439,7.8476,131500.0
2012-11-09 14:40:00,20.93,20.93,20.88,20.88,61400.0,7.8514,7.8514,7.8326,7.8326,61400.0
2012-11-09 14:45:00,20.88,20.89,20.83,20.84,75000.0,7.8326,7.8364,7.8139,7.8176,75000.0
2012-11-09 14:50:00,20.85,20.87,20.82,20.83,55700.0,7.8214,7.8289,7.8101,7.8139,55700.0
2012-11-09 14:55:00,20.83,20.85,20.82,20.85,54300.0,7.8139,7.8214,7.8101,7.8214,54300.0
2012-11-09 15:00:00,20.85,20.87,20.84,20.87,49500.0,7.8214,7.8289,7.8176,7.8289,49500.0
2012-11-09 15:05:00,20.87,20.87,20.82,20.85,36300.0,7.8289,7.8289,7.8101,7.8214,36300.0
2012-11-09 15:10:00,20.86,20.87,20.83,20.85,70400.0,7.8251,7.8289,7.8139,7.8214,70400.0
2012-11-09 15:15:00,20.85,20.85,20.8,20.81,54700.0,7.8214,7.8214,7.8026,7.8064,54700.0
2012-11-09 15:20:00,20.81,20.83,20.8,20.82,42300.0,7.8064,7.8139,7.8026,7.8101,42300.0
2012-11-09 15:25:00,20.83,20.83,20.8,20.83,58500.0,7.8139,7.8139,7.8026,7.8139,58500.0
2012-11-09 15:30:00,20.82,20.83,20.8,20.81,101400.0,7.8101,7.8139,7.8026,7.8064,101400.0
2012-11-09 15:35:00,20.8,20.82,20.76,20.79,123600.0,7.8026,7.8101,7.7876,7.7989,123600.0
2012-11-09 15:40:00,20.79,20.86,20.78,20.86,144100.0,7.7989,7.8251,7.7951,7.8251,144100.0
2012-11-09 15:45:00,20.86,20.89,20.81,20.82,244500.0,7.8251,7.8364,7.8064,7.8101,244500.0
2012-11-09 15:50:00,20.81,20.82,20.78,20.79,137100.0,7.8064,7.8101,7.7951,7.7989,137100.0
2012-11-09 15:55:00,20.79,20.81,20.75,20.8,384900.0,7.7989,7.8064,7.7839,7.8026,384900.0
2012-11-12 09:30:00,20.82,20.84,20.74,20.77,351300.0,7.8101,7.8176,7.7801,7.7914,351300.0
2012-11-12 09:35:00,20.77,20.77,20.65,20.69,360200.0,7.7914,7.7914,7.7464,7.7614,360200.0
2012-11-12 09:40:00,20.69,20.71,20.65,20.69,180400.0,7.7614,7.7689,7.7464,7.7614,180400.0
2012-11-12 09:45:00,20.7,20.76,20.7,20.72,102000.0,7.7651,7.7876,7.7651,7.7726,102000.0
2012-11-12 09:50:00,20.73,20.75,20.64,20.68,191000.0,7.7764,7.7839,7.7426,7.7576,191000.0
2012-11-12 09:55:00,20.68,20.7,20.62,20.64,125900.0,7.7576,7.7651,7.7351,7.7426,125900.0
2012-11-12 10:00:00,20.64,20.65,20.61,20.63,109300.0,7.7426,7.7464,7.7313,7.7389,109300.0
2012-11-12 10:05:00,20.63,20.65,20.61,20.61,221200.0,7.7389,7.7464,7.7313,7.7313,221200.0
2012-11-12 10:10:00,20.61,20.65,20.58,20.64,299400.0,7.7313,7.7464,7.7201,7.7426,299400.0
2012-11-12 10:15:00,20.64,20.64,20.58,20.6,298600.0,7.7426,7.7426,7.7201,7.7276,298600.0
2012-11-12 10:20:00,20.6,20.63,20.59,20.6,138400.0,7.7276,7.7389,7.7238,7.7276,138400.0
2012-11-12 10:25:00,20.6,20.61,20.58,20.59,128700.0,7.7276,7.7313,7.7201,7.7238,128700.0
2012-11-12 10:30:00,20.59,20.65,20.56,20.64,203600.0,7.7238,7.7464,7.7126,7.7426,203600.0
2012-11-12 10:35:00,20.64,20.65,20.61,20.62,50600.0,7.7426,7.7464,7.7313,7.7351,50600.0
2012-11-12 10:40:00,20.62,20.66,20.61,20.64,84400.0,7.7351,7.7501,7.7313,7.7426,84400.0
2012-11-12 10:45:00,20.63,20.64,20.6,20.6,63500.0,7.7389,7.7426,7.7276,7.7276,63500.0
2012-11-12 10:50:00,20.6,20.61,20.57,20.57,131900.0,7.7276,7.7313,7.7163,7.7163,131900.0
2012-11-12 10:55:00,20.58,20.59,20.55,20.57,176600.0,7.7201,7.7238,7.7088,7.7163,176600.0
2012-11-12 11:00:00,20.57,20.58,20.53,20.57,181600.0,7.7163,7.7201,7.7013,7.7163,181600.0
2012-11-12 11:05:00,20.56,20.59,20.55,20.58,106500.0,7.7126,7.7238,7.7088,7.7201,106500.0
2012-11-12 11:10:00,20.58,20.62,20.56,20.62,92900.0,7.7201,7.7351,7.7126,7.7351,92900.0
2012-11-12 11:15:00,20.62,20.63,20.6,20.62,123800.0,7.7351,7.7389,7.7276,7.7351,123800.0
2012-11-12 11:20:00,20.62,20.62,20.57,20.58,173300.0,7.7351,7.7351,7.7163,7.7201,173300.0
2012-11-12 11:25:00,20.57,20.59,20.55,20.58,132100.0,7.7163,7.7238,7.7088,7.7201,132100.0
2012-11-12 11:30:00,20.58,20.61,20.56,20.58,116000.0,7.7201,7.7313,7.7126,7.7201,116000.0
2012-11-12 11:35:00,20.58,20.59,20.55,20.55,64100.0,7.7201,7.7238,7.7088,7.7088,64100.0
2012-11-12 11:40:00,20.56,20.56,20.52,20.54,129300.0,7.7126,7.7126,7.6976,7.7051,129300.0
2012-11-12 11:45:00,20.53,20.57,20.52,20.53,53800.0,7.7013,7.7163,7.6976,7.7013,53800.0
2012-11-12 11:50:00,20.53,20.54,20.52,20.53,44400.0,7.7013,7.7051,7.6976,7.7013,44400.0
2012-11-12 11:55:00,20.53,20.55,20.52,20.53,35900.0,7.7013,7.7088,7.6976,7.7013,35900.0
2012-11-12 12:00:00,20.53,20.54,20.51,20.52,104200.0,7.7013,7.7051,7.6938,7.6976,104200.0
2012-11-12 12:05:00,20.53,20.53,20.5,20.52,69300.0,7.7013,7.7013,7.6901,7.6976,69300.0
2012-11-12 12:10:00,20.52,20.52,20.5,20.51,54100.0,7.6976,7.6976,7.6901,7.6938,54100.0
2012-11-12 12:15:00,20.51,20.52,20.5,20.51,43300.0,7.6938,7.6976,7.6901,7.6938,43300.0
2012-11-12 12:20:00,20.52,20.54,20.51,20.52,60600.0,7.6976,7.7051,7.6938,7.6976,60600.0
2012-11-12 12:25:00,20.53,20.53,20.51,20.53,138600.0,7.7013,7.7013,7.6938,7.7013,138600.0
2012-11-12 12:30:00,20.53,20.56,20.51,20.55,407000.0,7.7013,7.7126,7.6938,7.7088,407000.0
2012-11-12 12:35:00,20.55,20.56,20.52,20.52,511700.0,7.7088,7.7126,7.6976,7.6976,511700.0
2012-11-12 12:40:00,20.52,20.54,20.51,20.52,232100.0,7.6976,7.7051,7.6938,7.6976,232100.0
2012-11-12 12:45:00,20.52,20.52,20.5,20.5,42500.0,7.6976,7.6976,7.6901,7.6901,42500.0
2012-11-12 12:50:00,20.5,20.52,20.47,20.48,163200.0,7.6901,7.6976,7.6788,7.6826,163200.0
2012-11-12 12:55:00,20.47,20.48,20.46,20.46,145600.0,7.6788,7.6826,7.6751,7.6751,145600.0
2012-11-12 13:00:00,20.46,20.51,20.46,20.51,107300.0,7.6751,7.6938,7.6751,7.6938,107300.0
2012-11-12 13:05:00,20.51,20.53,20.5,20.53,79300.0,7.6938,7.7013,7.6901,7.7013,79300.0
2012-11-12 13:10:00,20.53,20.54,20.51,20.54,60600.0,7.7013,7.7051,7.6938,7.7051,60600.0
2012-11-12 13:15:00,20.54,20.54,20.51,20.53,85800.0,7.7051,7.7051,7.6938,7.7013,85800.0
2012-11-12 13:20:00,20.53,20.54,20.49,20.5,269200.0,7.7013,7.7051,7.6863,7.6901,269200.0
2012-11-12 13:25:00,20.5,20.54,20.5,20.53,69700.0,7.6901,7.7051,7.6901,7.7013,69700.0
2012-11-12 13:30:00,20.52,20.54,20.51,20.53,90100.0,7.6976,7.7051,7.6938,7.7013,90100.0
2012-11-12 13:35:00,20.53,20.55,20.52,20.54,98500.0,7.7013,7.7088,7.6976,7.7051,98500.0
2012-11-12 13:40:00,20.54,20.55,20.53,20.53,22300.0,7.7051,7.7088,7.7013,7.7013,22300.0
2012-11-12 13:45:00,20.53,20.53,20.51,20.51,93200.0,7.7013,7.7013,7.6938,7.6938,93200.0
2012-11-12 13:50:00,20.51,20.57,20.51,20.56,150600.0,7.6938,7.7163,7.6938,7.7126,150600.0
2012-11-12 13:55:00,20.56,20.56,20.52,20.52,93000.0,7.7126,7.7126,7.6976,7.6976,93000.0
2012-11-12 14:00:00,20.52,20.52,20.49,20.51,61700.0,7.6976,7.6976,7.6863,7.6938,61700.0
2012-11-12 14:05:00,20.5,20.51,20.48,20.48,71100.0,7.6901,7.6938,7.6826,7.6826,71100.0
2012-11-12 14:10:00,20.48,20.49,20.48,20.48,13500.0,7.6826,7.6863,7.6826,7.6826,13500.0
2012-11-12 14:15:00,20.48,20.51,20.48,20.49,49100.0,7.6826,7.6938,7.6826,7.6863,49100.0
2012-11-12 14:20:00,20.5,20.52,20.49,20.5,47400.0,7.6901,7.6976,7.6863,7.6901,47400.0
2012-11-12 14:25:00,20.5,20.5,20.46,20.48,49100.0,7.6901,7.6901,7.6751,7.6826,49100.0
2012-11-12 14:30:00,20.48,20.48,20.42,20.43,77300.0,7.6826,7.6826,7.6601,7.6638,77300.0
2012-11-12 14:35:00,20.44,20.45,20.42,20.43,100700.0,7.6676,7.6713,7.6601,7.6638,100700.0
2012-11-12 14:40:00,20.42,20.45,20.42,20.42,92400.0,7.6601,7.6713,7.6601,7.6601,92400.0
2012-11-12 14:45:00,20.42,20.44,20.41,20.44,84200.0,7.6601,7.6676,7.6563,7.6676,84200.0
2012-11-12 14:50:00,20.44,20.44,20.42,20.42,48600.0,7.6676,7.6676,7.6601,7.6601,48600.0
2012-11-12 14:55:00,20.43,20.43,20.4,20.4,132400.0,7.6638,7.6638,7.6526,7.6526,132400.0
2012-11-12 15:00:00,20.41,20.43,20.4,20.42,70700.0,7.6563,7.6638,7.6526,7.6601,70700.0
2012-11-12 15:05:00,20.42,20.43,20.4,20.4,78500.0,7.6601,7.6638,7.6526,7.6526,78500.0
2012-11-12 15:10:00,20.41,20.42,20.37,20.37,122100.0,7.6563,7.6601,7.6413,7.6413,122100.0
2012-11-12 15:15:00,20.38,20.4,20.37,20.37,83900.0,7.6451,7.6526,7.6413,7.6413,83900.0
2012-11-12 15:20:00,20.37,20.38,20.37,20.37,154100.0,7.6413,7.6451,7.6413,7.6413,154100.0
2012-11-12 15:25:00,20.38,20.38,20.36,20.36,88200.0,7.6451,7.6451,7.6376,7.6376,88200.0
2012-11-12 15:30:00,20.37,20.37,20.34,20.37,132700.0,7.6413,7.6413,7.6301,7.6413,132700.0
2012-11-12 15:35:00,20.37,20.37,20.34,20.37,124000.0,7.6413,7.6413,7.6301,7.6413,124000.0
2012-11-12 15:40:00,20.37,20.38,20.37,20.37,81300.0,7.6413,7.6451,7.6413,7.6413,81300.0
2012-11-12 15:45:00,20.38,20.38,20.34,20.36,220700.0,7.6451,7.6451,7.6301,7.6376,220700.0
2012-11-12 15:50:00,20.36,20.38,20.35,20.37,347700.0,7.6376,7.6451,7.6338,7.6413,347700.0
2012-11-12 15:55:00,20.37,20.4,20.37,20.39,498700.0,7.6413,7.6526,7.6413,7.6488,498700.0
2012-11-13 09:30:00,20.36,20.36,20.22,20.3,342600.0,7.6376,7.6376,7.585,7.6151,342600.0
2012-11-13 09:35:00,20.3,20.3,20.25,20.29,255500.0,7.6151,7.6151,7.5963,7.6113,255500.0
2012-11-13 09:40:00,20.29,20.34,20.29,20.34,274300.0,7.6113,7.6301,7.6113,7.6301,274300.0
2012-11-13 09:45:00,20.34,20.42,20.34,20.37,216200.0,7.6301,7.6601,7.6301,7.6413,216200.0
2012-11-13 09:50:00,20.37,20.37,20.31,20.35,152400.0,7.6413,7.6413,7.6188,7.6338,152400.0
2012-11-13 09:55:00,20.35,20.41,20.35,20.36,185200.0,7.6338,7.6563,7.6338,7.6376,185200.0
2012-11-13 10:00:00,20.36,20.37,20.31,20.32,131900.0,7.6376,7.6413,7.6188,7.6226,131900.0
2012-11-13 10:05:00,20.31,20.33,20.22,20.27,280300.0,7.6188,7.6263,7.585,7.6038,280300.0
2012-11-13 10:10:00,20.27,20.31,20.25,20.28,148300.0,7.6038,7.6188,7.5963,7.6076,148300.0
2012-11-13 10:15:00,20.29,20.3,20.22,20.24,153700.0,7.6113,7.6151,7.585,7.5926,153700.0
2012-11-13 10:20:00,20.23,20.28,20.23,20.24,110900.0,7.5888,7.6076,7.5888,7.5926,110900.0
2012-11-13 10:25:00,20.24,20.26,20.18,20.18,173500.0,7.5926,7.6001,7.57,7.57,173500.0
2012-11-13 10:30:00,20.19,20.21,20.15,20.18,163600.0,7.5738,7.5813,7.5588,7.57,163600.0
2012-11-13 10:35:00,20.19,20.26,20.19,20.21,144100.0,7.5738,7.6001,7.5738,7.5813,144100.0
2012-11-13 10:40:00,20.21,20.24,20.17,20.18,202000.0,7.5813,7.5926,7.5663,7.57,202000.0
2012-11-13 10:45:00,20.18,20.25,20.18,20.25,143100.0,7.57,7.5963,7.57,7.5963,143100.0
2012-11-13 10:50:00,20.25,20.3,20.23,20.3,136400.0,7.5963,7.6151,7.5888,7.6151,136400.0
2012-11-13 10:55:00,20.3,20.3,20.26,20.28,137400.0,7.6151,7.6151,7.6001,7.6076,137400.0
2012-11-13 11:00:00,20.28,20.29,20.24,20.25,152800.0,7.6076,7.6113,7.5926,7.5963,152800.0
2012-11-13 11:05:00,20.25,20.29,20.25,20.28,81800.0,7.5963,7.6113,7.5963,7.6076,81800.0
2012-11-13 11:10:00,20.29,20.29,20.27,20.28,154000.0,7.6113,7.6113,7.6038,7.6076,154000.0
2012-11-13 11:15:00,20.28,20.28,20.25,20.25,63900.0,7.6076,7.6076,7.5963,7.5963,63900.0
2012-11-13 11:20:00,20.24,20.27,20.2,20.22,142700.0,7.5926,7.6038,7.5775,7.585,142700.0
2012-11-13 11:25:00,20.22,20.24,20.2,20.23,62500.0,7.585,7.5926,7.5775,7.5888,62500.0
2012-11-13 11:30:00,20.24,20.28,20.23,20.27,84000.0,7.5926,7.6076,7.5888,7.6038,84000.0
2012-11-13 11:35:00,20.27,20.27,20.24,20.26,52200.0,7.6038,7.6038,7.5926,7.6001,52200.0
2012-11-13 11:40:00,20.26,20.27,20.25,20.25,59700.0,7.6001,7.6038,7.5963,7.5963,59700.0
2012-11-13 11:45:00,20.25,20.27,20.24,20.26,136100.0,7.5963,7.6038,7.5926,7.6001,136100.0
2012-11-13 11:50:00,20.25,20.27,20.25,20.26,82300.0,7.5963,7.6038,7.5963,7.6001,82300.0
2012-11-13 11:55:00,20.27,20.27,20.25,20.27,61900.0,7.6038,7.6038,7.5963,7.6038,61900.0
2012-11-13 12:00:00,20.26,20.28,20.25,20.26,104100.0,7.6001,7.6076,7.5963,7.6001,104100.0
2012-11-13 12:05:00,20.27,20.27,20.22,20.22,144200.0,7.6038,7.6038,7.585,7.585,144200.0
2012-11-13 12:10:00,20.22,20.22,20.2,20.22,67600.0,7.585,7.585,7.5775,7.585,67600.0
2012-11-13 12:15:00,20.21,20.23,20.2,20.21,57300.0,7.5813,7.5888,7.5775,7.5813,57300.0
2012-11-13 12:20:00,20.21,20.21,20.18,20.19,89700.0,7.5813,7.5813,7.57,7.5738,89700.0
2012-11-13 12:25:00,20.19,20.19,20.16,20.18,146500.0,7.5738,7.5738,7.5625,7.57,146500.0
2012-11-13 12:30:00,20.18,20.19,20.13,20.13,101100.0,7.57,7.5738,7.5513,7.5513,101100.0
2012-11-13 12:35:00,20.14,20.14,20.1,20.14,82300.0,7.555,7.555,7.54,7.555,82300.0
2012-11-13 12:40:00,20.14,20.16,20.12,20.12,84800.0,7.555,7.5625,7.5475,7.5475,84800.0
2012-11-13 12:45:00,20.12,20.17,20.12,20.17,41600.0,7.5475,7.5663,7.5475,7.5663,41600.0
2012-11-13 12:50:00,20.16,20.2,20.16,20.19,27800.0,7.5625,7.5775,7.5625,7.5738,27800.0
2012-11-13 12:55:00,20.19,20.2,20.14,20.16,51700.0,7.5738,7.5775,7.555,7.5625,51700.0
2012-11-13 13:00:00,20.15,20.17,20.14,20.16,58400.0,7.5588,7.5663,7.555,7.5625,58400.0
2012-11-13 13:05:00,20.17,20.21,20.17,20.19,42800.0,7.5663,7.5813,7.5663,7.5738,42800.0
2012-11-13 13:10:00,20.19,20.26,20.19,20.26,82600.0,7.5738,7.6001,7.5738,7.6001,82600.0
2012-11-13 13:15:00,20.27,20.27,20.25,20.26,159800.0,7.6038,7.6038,7.5963,7.6001,159800.0
2012-11-13 13:20:00,20.25,20.26,20.22,20.24,47800.0,7.5963,7.6001,7.585,7.5926,47800.0
2012-11-13 13:25:00,20.24,20.26,20.23,20.24,71500.0,7.5926,7.6001,7.5888,7.5926,71500.0
2012-11-13 13:30:00,20.24,20.27,20.21,20.27,180200.0,7.5926,7.6038,7.5813,7.6038,180200.0
2012-11-13 13:35:00,20.27,20.27,20.19,20.19,83300.0,7.6038,7.6038,7.5738,7.5738,83300.0
2012-11-13 13:40:00,20.19,20.23,20.18,20.23,119200.0,7.5738,7.5888,7.57,7.5888,119200.0
2012-11-13 13:45:00,20.22,20.25,20.21,20.25,86800.0,7.585,7.5963,7.5813,7.5963,86800.0
2012-11-13 13:50:00,20.26,20.29,20.25,20.28,241000.0,7.6001,7.6113,7.5963,7.6076,241000.0
2012-11-13 13:55:00,20.28,20.29,20.25,20.29,116800.0,7.6076,7.6113,7.5963,7.6113,116800.0
2012-11-13 14:00:00,20.29,20.31,20.25,20.26,123500.0,7.6113,7.6188,7.5963,7.6001,123500.0
2012-11-13 14:05:00,20.26,20.32,20.26,20.32,125200.0,7.6001,7.6226,7.6001,7.6226,125200.0
2012-11-13 14:10:00,20.32,20.33,20.29,20.3,180900.0,7.6226,7.6263,7.6113,7.6151,180900.0
2012-11-13 14:15:00,20.31,20.33,20.29,20.29,83400.0,7.6188,7.6263,7.6113,7.6113,83400.0
2012-11-13 14:20:00,20.29,20.29,20.28,20.29,28800.0,7.6113,7.6113,7.6076,7.6113,28800.0
2012-11-13 14:25:00,20.29,20.32,20.28,20.32,222100.0,7.6113,7.6226,7.6076,7.6226,222100.0
2012-11-13 14:30:00,20.32,20.33,20.3,20.33,129300.0,7.6226,7.6263,7.6151,7.6263,129300.0
2012-11-13 14:35:00,20.32,20.32,20.28,20.29,83600.0,7.6226,7.6226,7.6076,7.6113,83600.0
2012-11-13 14:40:00,20.29,20.31,20.29,20.29,55700.0,7.6113,7.6188,7.6113,7.6113,55700.0
2012-11-13 14:45:00,20.3,20.3,20.25,20.26,102000.0,7.6151,7.6151,7.5963,7.6001,102000.0
2012-11-13 14:50:00,20.27,20.28,20.24,20.28,110100.0,7.6038,7.6076,7.5926,7.6076,110100.0
2012-11-13 14:55:00,20.28,20.3,20.27,20.3,72500.0,7.6076,7.6151,7.6038,7.6151,72500.0
2012-11-13 15:00:00,20.3,20.33,20.3,20.31,85100.0,7.6151,7.6263,7.6151,7.6188,85100.0
2012-11-13 15:05:00,20.31,20.31,20.27,20.27,97700.0,7.6188,7.6188,7.6038,7.6038,97700.0
2012-11-13 15:10:00,20.27,20.28,20.23,20.25,55000.0,7.6038,7.6076,7.5888,7.5963,55000.0
2012-11-13 15:15:00,20.25,20.25,20.16,20.2,84100.0,7.5963,7.5963,7.5625,7.5775,84100.0
2012-11-13 15:20:00,20.19,20.21,20.07,20.1,187900.0,7.5738,7.5813,7.5288,7.54,187900.0
2012-11-13 15:25:00,20.09,20.13,20.09,20.12,70400.0,7.5363,7.5513,7.5363,7.5475,70400.0
2012-11-13 15:30:00,20.12,20.15,20.11,20.14,92300.0,7.5475,7.5588,7.5438,7.555,92300.0
2012-11-13 15:35:00,20.14,20.15,20.13,20.14,80700.0,7.555,7.5588,7.5513,7.555,80700.0
2012-11-13 15:40:00,20.14,20.15,20.12,20.13,180200.0,7.555,7.5588,7.5475,7.5513,180200.0
2012-11-13 15:45:00,20.13,20.18,20.13,20.18,179500.0,7.5513,7.57,7.5513,7.57,179500.0
2012-11-13 15:50:00,20.18,20.18,20.11,20.13,426100.0,7.57,7.57,7.5438,7.5513,426100.0
2012-11-13 15:55:00,20.13,20.13,20.06,20.07,616900.0,7.5513,7.5513,7.525,7.5288,616900.0
2012-11-14 09:30:00,20.17,20.17,20.1,20.11,168100.0,7.5663,7.5663,7.54,7.5438,168100.0
2012-11-14 09:35:00,20.11,20.12,19.94,19.95,244800.0,7.5438,7.5475,7.48,7.4838,244800.0
2012-11-14 09:40:00,19.95,19.97,19.9,19.92,135500.0,7.4838,7.4913,7.465,7.4725,135500.0
2012-11-14 09:45:00,19.92,19.93,19.85,19.88,223400.0,7.4725,7.4763,7.4463,7.4575,223400.0
2012-11-14 09:50:00,19.88,19.89,19.83,19.83,211600.0,7.4575,7.4613,7.4388,7.4388,211600.0
2012-11-14 09:55:00,19.83,19.84,19.75,19.83,366800.0,7.4388,7.4425,7.4087,7.4388,366800.0
2012-11-14 10:00:00,19.83,19.83,19.75,19.77,113900.0,7.4388,7.4388,7.4087,7.4162,113900.0
2012-11-14 10:05:00,19.77,19.77,19.71,19.75,362100.0,7.4162,7.4162,7.3937,7.4087,362100.0
2012-11-14 10:10:00,19.76,19.8,19.75,19.76,185500.0,7.4125,7.4275,7.4087,7.4125,185500.0
2012-11-14 10:15:00,19.76,19.77,19.71,19.72,150200.0,7.4125,7.4162,7.3937,7.3975,150200.0
2012-11-14 10:20:00,19.72,19.79,19.69,19.78,190500.0,7.3975,7.4237,7.3862,7.42,190500.0
2012-11-14 10:25:00,19.77,19.77,19.66,19.66,124100.0,7.4162,7.4162,7.375,7.375,124100.0
2012-11-14 10:30:00,19.66,19.72,19.65,19.7,94900.0,7.375,7.3975,7.3712,7.39,94900.0
2012-11-14 10:35:00,19.7,19.72,19.64,19.68,157500.0,7.39,7.3975,7.3675,7.3825,157500.0
2012-11-14 10:40:00,19.68,19.68,19.52,19.57,316300.0,7.3825,7.3825,7.3225,7.3412,316300.0
2012-11-14 10:45:00,19.57,19.57,19.5,19.56,236800.0,7.3412,7.3412,7.315,7.3375,236800.0
2012-11-14 10:50:00,19.55,19.57,19.48,19.48,298300.0,7.3337,7.3412,7.3075,7.3075,298300.0
2012-11-14 10:55:00,19.48,19.5,19.45,19.49,192000.0,7.3075,7.315,7.2962,7.3112,192000.0
2012-11-14 11:00:00,19.5,19.53,19.47,19.52,157300.0,7.315,7.3262,7.3037,7.3225,157300.0
2012-11-14 11:05:00,19.52,19.63,19.51,19.62,195300.0,7.3225,7.3637,7.3187,7.36,195300.0
2012-11-14 11:10:00,19.63,19.63,19.57,19.61,129100.0,7.3637,7.3637,7.3412,7.3562,129100.0
2012-11-14 11:15:00,19.6,19.62,19.58,19.58,91700.0,7.3525,7.36,7.345,7.345,91700.0
2012-11-14 11:20:00,19.58,19.59,19.55,19.55,107600.0,7.345,7.3487,7.3337,7.3337,107600.0
2012-11-14 11:25:00,19.55,19.62,19.55,19.61,125300.0,7.3337,7.36,7.3337,7.3562,125300.0
2012-11-14 11:30:00,19.61,19.62,19.56,19.56,126900.0,7.3562,7.36,7.3375,7.3375,126900.0
2012-11-14 11:35:00,19.56,19.56,19.48,19.5,260900.0,7.3375,7.3375,7.3075,7.315,260900.0
2012-11-14 11:40:00,19.51,19.63,19.51,19.61,211300.0,7.3187,7.3637,7.3187,7.3562,211300.0
2012-11-14 11:45:00,19.62,19.68,19.61,19.66,124300.0,7.36,7.3825,7.3562,7.375,124300.0
2012-11-14 11:50:00,19.67,19.71,19.66,19.71,209900.0,7.3787,7.3937,7.375,7.3937,209900.0
2012-11-14 11:55:00,19.71,19.75,19.7,19.75,128500.0,7.3937,7.4087,7.39,7.4087,128500.0
2012-11-14 12:00:00,19.75,19.76,19.7,19.74,144600.0,7.4087,7.4125,7.39,7.405,144600.0
2012-11-14 12:05:00,19.73,19.77,19.73,19.77,107000.0,7.4012,7.4162,7.4012,7.4162,107000.0
2012-11-14 12:10:00,19.76,19.77,19.68,19.73,512000.0,7.4125,7.4162,7.3825,7.4012,512000.0
2012-11-14 12:15:00,19.73,19.74,19.62,19.62,144600.0,7.4012,7.405,7.36,7.36,144600.0
2012-11-14 12:20:00,19.62,19.63,19.56,19.61,252300.0,7.36,7.3637,7.3375,7.3562,252300.0
2012-11-14 12:25:00,19.62,19.66,19.59,19.66,145400.0,7.36,7.375,7.3487,7.375,145400.0
2012-11-14 12:30:00,19.65,19.67,19.62,19.66,155800.0,7.3712,7.3787,7.36,7.375,155800.0
2012-11-14 12:35:00,19.66,19.66,19.6,19.61,144800.0,7.375,7.375,7.3525,7.3562,144800.0
2012-11-14 12:40:00,19.61,19.66,19.61,19.62,110900.0,7.3562,7.375,7.3562,7.36,110900.0
2012-11-14 12:45:00,19.62,19.64,19.6,19.62,104200.0,7.36,7.3675,7.3525,7.36,104200.0
2012-11-14 12:50:00,19.62,19.63,19.59,19.62,92900.0,7.36,7.3637,7.3487,7.36,92900.0
2012-11-14 12:55:00,19.62,19.63,19.55,19.56,153500.0,7.36,7.3637,7.3337,7.3375,153500.0
2012-11-14 13:00:00,19.56,19.57,19.54,19.55,98000.0,7.3375,7.3412,7.33,7.3337,98000.0
2012-11-14 13:05:00,19.55,19.56,19.53,19.54,69000.0,7.3337,7.3375,7.3262,7.33,69000.0
2012-11-14 13:10:00,19.53,19.57,19.52,19.56,113400.0,7.3262,7.3412,7.3225,7.3375,113400.0
2012-11-14 13:15:00,19.57,19.59,19.55,19.56,100700.0,7.3412,7.3487,7.3337,7.3375,100700.0
2012-11-14 13:20:00,19.57,19.63,19.56,19.63,92800.0,7.3412,7.3637,7.3375,7.3637,92800.0
2012-11-14 13:25:00,19.63,19.67,19.6,19.6,195200.0,7.3637,7.3787,7.3525,7.3525,195200.0
2012-11-14 13:30:00,19.59,19.61,19.56,19.56,119000.0,7.3487,7.3562,7.3375,7.3375,119000.0
2012-11-14 13:35:00,19.57,19.66,19.56,19.59,233900.0,7.3412,7.375,7.3375,7.3487,233900.0
2012-11-14 13:40:00,19.6,19.65,19.6,19.62,236100.0,7.3525,7.3712,7.3525,7.36,236100.0
2012-11-14 13:45:00,19.61,19.62,19.56,19.6,98400.0,7.3562,7.36,7.3375,7.3525,98400.0
2012-11-14 13:50:00,19.6,19.64,19.59,19.63,226000.0,7.3525,7.3675,7.3487,7.3637,226000.0
2012-11-14 13:55:00,19.63,19.73,19.63,19.72,137400.0,7.3637,7.4012,7.3637,7.3975,137400.0
2012-11-14 14:00:00,19.73,19.77,19.68,19.69,92400.0,7.4012,7.4162,7.3825,7.3862,92400.0
2012-11-14 14:05:00,19.68,19.71,19.67,19.68,108000.0,7.3825,7.3937,7.3787,7.3825,108000.0
2012-11-14 14:10:00,19.68,19.68,19.59,19.64,166100.0,7.3825,7.3825,7.3487,7.3675,166100.0
2012-11-14 14:15:00,19.64,19.66,19.59,19.61,112500.0,7.3675,7.375,7.3487,7.3562,112500.0
2012-11-14 14:20:00,19.61,19.64,19.58,19.62,160700.0,7.3562,7.3675,7.345,7.36,160700.0
2012-11-14 14:25:00,19.62,19.73,19.61,19.71,190400.0,7.36,7.4012,7.3562,7.3937,190400.0
2012-11-14 14:30:00,19.72,19.72,19.67,19.68,175300.0,7.3975,7.3975,7.3787,7.3825,175300.0
2012-11-14 14:35:00,19.68,19.7,19.64,19.66,116200.0,7.3825,7.39,7.3675,7.375,116200.0
2012-11-14 14:40:00,19.67,19.67,19.6,19.61,121600.0,7.3787,7.3787,7.3525,7.3562,121600.0
2012-11-14 14:45:00,19.62,19.65,19.62,19.63,89500.0,7.36,7.3712,7.36,7.3637,89500.0
2012-11-14 14:50:00,19.64,19.64,19.6,19.62,81000.0,7.3675,7.3675,7.3525,7.36,81000.0
2012-11-14 14:55:00,19.62,19.63,19.57,19.57,84000.0,7.36,7.3637,7.3412,7.3412,84000.0
2012-11-14 15:00:00,19.57,19.62,19.56,19.58,143800.0,7.3412,7.36,7.3375,7.345,143800.0
2012-11-14 15:05:00,19.57,19.6,19.51,19.55,247800.0,7.3412,7.3525,7.3187,7.3337,247800.0
2012-11-14 15:10:00,19.55,19.63,19.54,19.61,226900.0,7.3337,7.3637,7.33,7.3562,226900.0
2012-11-14 15:15:00,19.6,19.61,19.54,19.57,174200.0,7.3525,7.3562,7.33,7.3412,174200.0
2012-11-14 15:20:00,19.56,19.59,19.54,19.56,152600.0,7.3375,7.3487,7.33,7.3375,152600.0
2012-11-14 15:25:00,19.56,19.61,19.53,19.61,181200.0,7.3375,7.3562,7.3262,7.3562,181200.0
2012-11-14 15:30:00,19.6,19.61,19.55,19.56,201200.0,7.3525,7.3562,7.3337,7.3375,201200.0
2012-11-14 15:35:00,19.56,19.58,19.55,19.56,181100.0,7.3375,7.345,7.3337,7.3375,181100.0
2012-11-14 15:40:00,19.55,19.56,19.5,19.52,192800.0,7.3337,7.3375,7.315,7.3225,192800.0
2012-11-14 15:45:00,19.52,19.55,19.5,19.55,332100.0,7.3225,7.3337,7.315,7.3337,332100.0
2012-11-14 15:50:00,19.55,19.55,19.5,19.52,568400.0,7.3337,7.3337,7.315,7.3225,568400.0
2012-11-14 15:55:00,19.52,19.57,19.51,19.56,498600.0,7.3225,7.3412,7.3187,7.3375,498600.0
2012-11-15 09:30:00,19.47,19.62,19.36,19.56,276300.0,7.3037,7.36,7.2624,7.3375,276300.0
2012-11-15 09:35:00,19.57,19.62,19.5,19.53,246100.0,7.3412,7.36,7.315,7.3262,246100.0
2012-11-15 09:40:00,19.53,19.58,19.4,19.4,193800.0,7.3262,7.345,7.2774,7.2774,193800.0
2012-11-15 09:45:00,19.41,19.49,19.31,19.32,276500.0,7.2812,7.3112,7.2437,7.2474,276500.0
2012-11-15 09:50:00,19.32,19.36,19.3,19.31,194100.0,7.2474,7.2624,7.2399,7.2437,194100.0
2012-11-15 09:55:00,19.32,19.33,19.23,19.3,210800.0,7.2474,7.2512,7.2137,7.2399,210800.0
2012-11-15 10:00:00,19.3,19.34,19.15,19.28,405900.0,7.2399,7.2549,7.1837,7.2324,405900.0
2012-11-15 10:05:00,19.28,19.46,19.25,19.37,342500.0,7.2324,7.3,7.2212,7.2662,342500.0
2012-11-15 10:10:00,19.38,19.43,19.32,19.34,291900.0,7.2699,7.2887,7.2474,7.2549,291900.0
2012-11-15 10:15:00,19.35,19.41,19.34,19.39,167200.0,7.2587,7.2812,7.2549,7.2737,167200.0
2012-11-15 10:20:00,19.39,19.39,19.32,19.39,159900.0,7.2737,7.2737,7.2474,7.2737,159900.0
2012-11-15 10:25:00,19.39,19.39,19.29,19.36,192800.0,7.2737,7.2737,7.2362,7.2624,192800.0
2012-11-15 10:30:00,19.36,19.37,19.32,19.35,282900.0,7.2624,7.2662,7.2474,7.2587,282900.0
2012-11-15 10:35:00,19.34,19.38,19.28,19.3,265400.0,7.2549,7.2699,7.2324,7.2399,265400.0
2012-11-15 10:40:00,19.31,19.31,19.22,19.24,212700.0,7.2437,7.2437,7.2099,7.2174,212700.0
2012-11-15 10:45:00,19.24,19.26,19.16,19.16,263100.0,7.2174,7.2249,7.1874,7.1874,263100.0
2012-11-15 10:50:00,19.16,19.23,19.16,19.22,176200.0,7.1874,7.2137,7.1874,7.2099,176200.0
2012-11-15 10:55:00,19.22,19.22,19.18,19.2,331200.0,7.2099,7.2099,7.1949,7.2024,331200.0
2012-11-15 11:00:00,19.2,19.36,19.2,19.35,241100.0,7.2024,7.2624,7.2024,7.2587,241100.0
2012-11-15 11:05:00,19.36,19.38,19.27,19.29,193600.0,7.2624,7.2699,7.2287,7.2362,193600.0
2012-11-15 11:10:00,19.29,19.35,19.26,19.35,175900.0,7.2362,7.2587,7.2249,7.2587,175900.0
2012-11-15 11:15:00,19.34,19.38,19.23,19.26,188900.0,7.2549,7.2699,7.2137,7.2249,188900.0
2012-11-15 11:20:00,19.26,19.35,19.25,19.35,185700.0,7.2249,7.2587,7.2212,7.2587,185700.0
2012-11-15 11:25:00,19.35,19.36,19.29,19.3,157600.0,7.2587,7.2624,7.2362,7.2399,157600.0
2012-11-15 11:30:00,19.29,19.31,19.25,19.26,146600.0,7.2362,7.2437,7.2212,7.2249,146600.0
2012-11-15 11:35:00,19.25,19.34,19.25,19.31,110300.0,7.2212,7.2549,7.2212,7.2437,110300.0
2012-11-15 11:40:00,19.32,19.32,19.27,19.28,109900.0,7.2474,7.2474,7.2287,7.2324,109900.0
2012-11-15 11:45:00,19.27,19.27,19.2,19.23,197300.0,7.2287,7.2287,7.2024,7.2137,197300.0
2012-11-15 11:50:00,19.23,19.26,19.22,19.26,138500.0,7.2137,7.2249,7.2099,7.2249,138500.0
2012-11-15 11:55:00,19.26,19.29,19.22,19.25,121200.0,7.2249,7.2362,7.2099,7.2212,121200.0
2012-11-15 12:00:00,19.25,19.29,19.23,19.27,89400.0,7.2212,7.2362,7.2137,7.2287,89400.0
2012-11-15 12:05:00,19.28,19.33,19.27,19.33,72100.0,7.2324,7.2512,7.2287,7.2512,72100.0
2012-11-15 12:10:00,19.34,19.34,19.27,19.29,65900.0,7.2549,7.2549,7.2287,7.2362,65900.0
2012-11-15 12:15:00,19.29,19.36,19.27,19.36,125500.0,7.2362,7.2624,7.2287,7.2624,125500.0
2012-11-15 12:20:00,19.35,19.36,19.27,19.27,109800.0,7.2587,7.2624,7.2287,7.2287,109800.0
2012-11-15 12:25:00,19.27,19.28,19.23,19.25,88800.0,7.2287,7.2324,7.2137,7.2212,88800.0
2012-11-15 12:30:00,19.25,19.25,19.19,19.2,56300.0,7.2212,7.2212,7.1987,7.2024,56300.0
2012-11-15 12:35:00,19.21,19.33,19.21,19.33,63900.0,7.2062,7.2512,7.2062,7.2512,63900.0
2012-11-15 12:40:00,19.33,19.37,19.29,19.29,127800.0,7.2512,7.2662,7.2362,7.2362,127800.0
2012-11-15 12:45:00,19.29,19.29,19.25,19.28,58800.0,7.2362,7.2362,7.2212,7.2324,58800.0
2012-11-15 12:50:00,19.28,19.3,19.26,19.29,51500.0,7.2324,7.2399,7.2249,7.2362,51500.0
2012-11-15 12:55:00,19.29,19.3,19.24,19.25,57100.0,7.2362,7.2399,7.2174,7.2212,57100.0
2012-11-15 13:00:00,19.24,19.29,19.24,19.24,69000.0,7.2174,7.2362,7.2174,7.2174,69000.0
2012-11-15 13:05:00,19.24,19.3,19.21,19.3,73600.0,7.2174,7.2399,7.2062,7.2399,73600.0
2012-11-15 13:10:00,19.29,19.32,19.29,19.3,43200.0,7.2362,7.2474,7.2362,7.2399,43200.0
2012-11-15 13:15:00,19.3,19.3,19.27,19.27,52800.0,7.2399,7.2399,7.2287,7.2287,52800.0
2012-11-15 13:20:00,19.27,19.34,19.27,19.33,118800.0,7.2287,7.2549,7.2287,7.2512,118800.0
2012-11-15 13:25:00,19.33,19.34,19.31,19.31,73600.0,7.2512,7.2549,7.2437,7.2437,73600.0
2012-11-15 13:30:00,19.31,19.33,19.29,19.29,75200.0,7.2437,7.2512,7.2362,7.2362,75200.0
2012-11-15 13:35:00,19.29,19.34,19.26,19.34,85500.0,7.2362,7.2549,7.2249,7.2549,85500.0
2012-11-15 13:40:00,19.33,19.38,19.33,19.38,161100.0,7.2512,7.2699,7.2512,7.2699,161100.0
2012-11-15 13:45:00,19.38,19.39,19.35,19.35,61500.0,7.2699,7.2737,7.2587,7.2587,61500.0
2012-11-15 13:50:00,19.36,19.44,19.34,19.43,209200.0,7.2624,7.2925,7.2549,7.2887,209200.0
2012-11-15 13:55:00,19.42,19.42,19.37,19.38,96700.0,7.2849,7.2849,7.2662,7.2699,96700.0
2012-11-15 14:00:00,19.37,19.37,19.26,19.3,123100.0,7.2662,7.2662,7.2249,7.2399,123100.0
2012-11-15 14:05:00,19.3,19.33,19.25,19.26,73300.0,7.2399,7.2512,7.2212,7.2249,73300.0
2012-11-15 14:10:00,19.26,19.32,19.25,19.27,78400.0,7.2249,7.2474,7.2212,7.2287,78400.0
2012-11-15 14:15:00,19.26,19.26,19.21,19.25,66300.0,7.2249,7.2249,7.2062,7.2212,66300.0
2012-11-15 14:20:00,19.24,19.26,19.23,19.26,33000.0,7.2174,7.2249,7.2137,7.2249,33000.0
2012-11-15 14:25:00,19.26,19.28,19.23,19.28,65800.0,7.2249,7.2324,7.2137,7.2324,65800.0
2012-11-15 14:30:00,19.27,19.28,19.23,19.26,79700.0,7.2287,7.2324,7.2137,7.2249,79700.0
2012-11-15 14:35:00,19.27,19.27,19.23,19.24,36100.0,7.2287,7.2287,7.2137,7.2174,36100.0
2012-11-15 14:40:00,19.24,19.29,19.24,19.26,72300.0,7.2174,7.2362,7.2174,7.2249,72300.0
2012-11-15 14:45:00,19.26,19.29,19.23,19.27,58100.0,7.2249,7.2362,7.2137,7.2287,58100.0
2012-11-15 14:50:00,19.27,19.32,19.26,19.29,76400.0,7.2287,7.2474,7.2249,7.2362,76400.0
2012-11-15 14:55:00,19.28,19.32,19.26,19.32,83500.0,7.2324,7.2474,7.2249,7.2474,83500.0
2012-11-15 15:00:00,19.32,19.32,19.24,19.26,103800.0,7.2474,7.2474,7.2174,7.2249,103800.0
2012-11-15 15:05:00,19.25,19.26,19.19,19.22,208900.0,7.2212,7.2249,7.1987,7.2099,208900.0
2012-11-15 15:10:00,19.21,19.25,19.2,19.22,75500.0,7.2062,7.2212,7.2024,7.2099,75500.0
2012-11-15 15:15:00,19.21,19.3,19.21,19.24,98600.0,7.2062,7.2399,7.2062,7.2174,98600.0
2012-11-15 15:20:00,19.25,19.27,19.23,19.24,78300.0,7.2212,7.2287,7.2137,7.2174,78300.0
2012-11-15 15:25:00,19.24,19.25,19.21,19.23,77400.0,7.2174,7.2212,7.2062,7.2137,77400.0
2012-11-15 15:30:00,19.22,19.23,19.21,19.21,86800.0,7.2099,7.2137,7.2062,7.2062,86800.0
2012-11-15 15:35:00,19.21,19.27,19.21,19.27,170700.0,7.2062,7.2287,7.2062,7.2287,170700.0
2012-11-15 15:40:00,19.27,19.33,19.27,19.32,240800.0,7.2287,7.2512,7.2287,7.2474,240800.0
2012-11-15 15:45:00,19.32,19.33,19.29,19.32,300600.0,7.2474,7.2512,7.2362,7.2474,300600.0
2012-11-15 15:50:00,19.32,19.34,19.29,19.31,311700.0,7.2474,7.2549,7.2362,7.2437,311700.0
2012-11-15 15:55:00,19.31,19.35,19.29,19.32,593300.0,7.2437,7.2587,7.2362,7.2474,593300.0
2012-11-16 09:30:00,19.31,19.33,19.18,19.19,328800.0,7.2437,7.2512,7.1949,7.1987,328800.0
2012-11-16 09:35:00,19.18,19.2,19.12,19.18,243400.0,7.1949,7.2024,7.1724,7.1949,243400.0
2012-11-16 09:40:00,19.19,19.21,19.14,19.18,164700.0,7.1987,7.2062,7.1799,7.1949,164700.0
2012-11-16 09:45:00,19.18,19.18,19.12,19.14,205300.0,7.1949,7.1949,7.1724,7.1799,205300.0
2012-11-16 09:50:00,19.14,19.14,19.02,19.03,170700.0,7.1799,7.1799,7.1349,7.1386,170700.0
2012-11-16 09:55:00,19.03,19.03,18.95,18.98,326400.0,7.1386,7.1386,7.1086,7.1199,326400.0
2012-11-16 10:00:00,18.97,18.98,18.88,18.95,501200.0,7.1161,7.1199,7.0824,7.1086,501200.0
2012-11-16 10:05:00,18.94,18.95,18.89,18.93,272300.0,7.1049,7.1086,7.0861,7.1011,272300.0
2012-11-16 10:10:00,18.94,18.95,18.89,18.91,256400.0,7.1049,7.1086,7.0861,7.0936,256400.0
2012-11-16 10:15:00,18.91,18.98,18.89,18.97,230600.0,7.0936,7.1199,7.0861,7.1161,230600.0
2012-11-16 10:20:00,18.96,19.01,18.95,18.97,175300.0,7.1124,7.1311,7.1086,7.1161,175300.0
2012-11-16 10:25:00,18.98,19.04,18.97,18.99,155000.0,7.1199,7.1424,7.1161,7.1236,155000.0
2012-11-16 10:30:00,19.0,19.01,18.92,18.94,168200.0,7.1274,7.1311,7.0974,7.1049,168200.0
2012-11-16 10:35:00,18.94,18.96,18.92,18.94,227000.0,7.1049,7.1124,7.0974,7.1049,227000.0
2012-11-16 10:40:00,18.94,18.95,18.91,18.93,189100.0,7.1049,7.1086,7.0936,7.1011,189100.0
2012-11-16 10:45:00,18.92,18.93,18.86,18.89,268100.0,7.0974,7.1011,7.0749,7.0861,268100.0
2012-11-16 10:50:00,18.88,18.89,18.84,18.86,224600.0,7.0824,7.0861,7.0674,7.0749,224600.0
2012-11-16 10:55:00,18.86,18.86,18.79,18.79,201200.0,7.0749,7.0749,7.0486,7.0486,201200.0
2012-11-16 11:00:00,18.79,18.8,18.72,18.76,520500.0,7.0486,7.0524,7.0224,7.0374,520500.0
2012-11-16 11:05:00,18.76,18.78,18.68,18.7,322000.0,7.0374,7.0449,7.0074,7.0149,322000.0
2012-11-16 11:10:00,18.69,18.7,18.67,18.68,134800.0,7.0111,7.0149,7.0036,7.0074,134800.0
2012-11-16 11:15:00,18.68,18.68,18.61,18.61,274500.0,7.0074,7.0074,6.9811,6.9811,274500.0
2012-11-16 11:20:00,18.6,18.64,18.59,18.6,291400.0,6.9773,6.9924,6.9736,6.9773,291400.0
2012-11-16 11:25:00,18.59,18.63,18.52,18.55,421400.0,6.9736,6.9886,6.9473,6.9586,421400.0
2012-11-16 11:30:00,18.55,18.63,18.55,18.63,202600.0,6.9586,6.9886,6.9586,6.9886,202600.0
2012-11-16 11:35:00,18.63,18.68,18.62,18.68,224700.0,6.9886,7.0074,6.9848,7.0074,224700.0
2012-11-16 11:40:00,18.68,18.71,18.65,18.66,836000.0,7.0074,7.0186,6.9961,6.9999,836000.0
2012-11-16 11:45:00,18.67,18.71,18.56,18.68,543800.0,7.0036,7.0186,6.9623,7.0074,543800.0
2012-11-16 11:50:00,18.67,18.83,18.67,18.76,478600.0,7.0036,7.0636,7.0036,7.0374,478600.0
2012-11-16 11:55:00,18.75,18.8,18.75,18.78,273100.0,7.0336,7.0524,7.0336,7.0449,273100.0
2012-11-16 12:00:00,18.79,18.91,18.79,18.89,492900.0,7.0486,7.0936,7.0486,7.0861,492900.0
2012-11-16 12:05:00,18.89,18.91,18.8,18.82,300000.0,7.0861,7.0936,7.0524,7.0599,300000.0
2012-11-16 12:10:00,18.82,18.86,18.81,18.81,244300.0,7.0599,7.0749,7.0561,7.0561,244300.0
2012-11-16 12:15:00,18.82,18.83,18.8,18.82,123500.0,7.0599,7.0636,7.0524,7.0599,123500.0
2012-11-16 12:20:00,18.82,18.82,18.8,18.82,65700.0,7.0599,7.0599,7.0524,7.0599,65700.0
2012-11-16 12:25:00,18.82,18.85,18.82,18.84,178200.0,7.0599,7.0711,7.0599,7.0674,178200.0
2012-11-16 12:30:00,18.85,19.02,18.84,19.02,223800.0,7.0711,7.1349,7.0674,7.1349,223800.0
2012-11-16 12:35:00,19.02,19.06,19.0,19.02,349300.0,7.1349,7.1499,7.1274,7.1349,349300.0
2012-11-16 12:40:00,19.02,19.04,18.99,19.0,225000.0,7.1349,7.1424,7.1236,7.1274,225000.0
2012-11-16 12:45:00,19.0,19.0,18.95,18.97,102400.0,7.1274,7.1274,7.1086,7.1161,102400.0
2012-11-16 12:50:00,18.96,18.99,18.93,18.95,52500.0,7.1124,7.1236,7.1011,7.1086,52500.0
2012-11-16 12:55:00,18.95,18.97,18.95,18.96,56200.0,7.1086,7.1161,7.1086,7.1124,56200.0
2012-11-16 13:00:00,18.96,18.96,18.92,18.93,120000.0,7.1124,7.1124,7.0974,7.1011,120000.0
2012-11-16 13:05:00,18.92,18.94,18.91,18.92,74300.0,7.0974,7.1049,7.0936,7.0974,74300.0
2012-11-16 13:10:00,18.92,18.93,18.82,18.82,179000.0,7.0974,7.1011,7.0599,7.0599,179000.0
2012-11-16 13:15:00,18.82,18.85,18.8,18.81,263300.0,7.0599,7.0711,7.0524,7.0561,263300.0
2012-11-16 13:20:00,18.81,18.84,18.79,18.83,120000.0,7.0561,7.0674,7.0486,7.0636,120000.0
2012-11-16 13:25:00,18.82,18.86,18.81,18.85,79500.0,7.0599,7.0749,7.0561,7.0711,79500.0
2012-11-16 13:30:00,18.86,18.88,18.82,18.82,30200.0,7.0749,7.0824,7.0599,7.0599,30200.0
2012-11-16 13:35:00,18.82,18.82,18.78,18.79,128900.0,7.0599,7.0599,7.0449,7.0486,128900.0
2012-11-16 13:40:00,18.78,18.79,18.76,18.78,81600.0,7.0449,7.0486,7.0374,7.0449,81600.0
2012-11-16 13:45:00,18.77,18.79,18.76,18.78,73500.0,7.0411,7.0486,7.0374,7.0449,73500.0
2012-11-16 13:50:00,18.78,18.8,18.76,18.8,159900.0,7.0449,7.0524,7.0374,7.0524,159900.0
2012-11-16 13:55:00,18.8,18.9,18.8,18.9,247500.0,7.0524,7.0899,7.0524,7.0899,247500.0
2012-11-16 14:00:00,18.89,18.9,18.81,18.81,168800.0,7.0861,7.0899,7.0561,7.0561,168800.0
2012-11-16 14:05:00,18.81,18.82,18.77,18.78,38500.0,7.0561,7.0599,7.0411,7.0449,38500.0
2012-11-16 14:10:00,18.78,18.84,18.75,18.79,285900.0,7.0449,7.0674,7.0336,7.0486,285900.0
2012-11-16 14:15:00,18.79,18.81,18.77,18.79,146700.0,7.0486,7.0561,7.0411,7.0486,146700.0
2012-11-16 14:20:00,18.79,18.79,18.72,18.73,90400.0,7.0486,7.0486,7.0224,7.0261,90400.0
2012-11-16 14:25:00,18.74,18.77,18.73,18.75,71600.0,7.0299,7.0411,7.0261,7.0336,71600.0
2012-11-16 14:30:00,18.76,18.81,18.75,18.78,244500.0,7.0374,7.0561,7.0336,7.0449,244500.0
2012-11-16 14:35:00,18.78,18.86,18.77,18.85,135800.0,7.0449,7.0749,7.0411,7.0711,135800.0
2012-11-16 14:40:00,18.85,18.87,18.84,18.86,89500.0,7.0711,7.0786,7.0674,7.0749,89500.0
2012-11-16 14:45:00,18.86,18.87,18.81,18.81,118600.0,7.0749,7.0786,7.0561,7.0561,118600.0
2012-11-16 14:50:00,18.8,18.82,18.79,18.81,74000.0,7.0524,7.0599,7.0486,7.0561,74000.0
2012-11-16 14:55:00,18.81,18.86,18.8,18.83,70000.0,7.0561,7.0749,7.0524,7.0636,70000.0
2012-11-16 15:00:00,18.84,18.84,18.81,18.82,145500.0,7.0674,7.0674,7.0561,7.0599,145500.0
2012-11-16 15:05:00,18.82,18.84,18.79,18.82,94200.0,7.0599,7.0674,7.0486,7.0599,94200.0
2012-11-16 15:10:00,18.83,18.84,18.8,18.83,78700.0,7.0636,7.0674,7.0524,7.0636,78700.0
2012-11-16 15:15:00,18.84,18.88,18.84,18.86,157600.0,7.0674,7.0824,7.0674,7.0749,157600.0
2012-11-16 15:20:00,18.86,18.9,18.86,18.88,108500.0,7.0749,7.0899,7.0749,7.0824,108500.0
2012-11-16 15:25:00,18.89,18.92,18.87,18.89,162400.0,7.0861,7.0974,7.0786,7.0861,162400.0
2012-11-16 15:30:00,18.88,18.96,18.88,18.96,205300.0,7.0824,7.1124,7.0824,7.1124,205300.0
2012-11-16 15:35:00,18.96,18.96,18.91,18.94,224600.0,7.1124,7.1124,7.0936,7.1049,224600.0
2012-11-16 15:40:00,18.93,19.04,18.93,19.04,293100.0,7.1011,7.1424,7.1011,7.1424,293100.0
2012-11-16 15:45:00,19.04,19.04,18.93,18.94,346700.0,7.1424,7.1424,7.1011,7.1049,346700.0
2012-11-16 15:50:00,18.94,19.0,18.93,19.0,219500.0,7.1049,7.1274,7.1011,7.1274,219500.0
2012-11-16 15:55:00,19.0,19.01,18.99,19.01,737500.0,7.1274,7.1311,7.1236,7.1311,737500.0
2012-11-19 09:30:00,19.2,19.28,19.2,19.23,313400.0,7.2024,7.2324,7.2024,7.2137,313400.0
2012-11-19 09:35:00,19.23,19.36,19.2,19.35,381600.0,7.2137,7.2624,7.2024,7.2587,381600.0
2012-11-19 09:40:00,19.35,19.35,19.22,19.22,306300.0,7.2587,7.2587,7.2099,7.2099,306300.0
2012-11-19 09:45:00,19.23,19.27,19.22,19.26,201700.0,7.2137,7.2287,7.2099,7.2249,201700.0
2012-11-19 09:50:00,19.27,19.32,19.26,19.28,219600.0,7.2287,7.2474,7.2249,7.2324,219600.0
2012-11-19 09:55:00,19.29,19.32,19.28,19.31,165600.0,7.2362,7.2474,7.2324,7.2437,165600.0
2012-11-19 10:00:00,19.31,19.35,19.29,19.32,367400.0,7.2437,7.2587,7.2362,7.2474,367400.0
2012-11-19 10:05:00,19.32,19.36,19.31,19.31,305100.0,7.2474,7.2624,7.2437,7.2437,305100.0
2012-11-19 10:10:00,19.32,19.35,19.28,19.28,192700.0,7.2474,7.2587,7.2324,7.2324,192700.0
2012-11-19 10:15:00,19.28,19.32,19.26,19.3,263900.0,7.2324,7.2474,7.2249,7.2399,263900.0
2012-11-19 10:20:00,19.3,19.33,19.28,19.28,462300.0,7.2399,7.2512,7.2324,7.2324,462300.0
2012-11-19 10:25:00,19.29,19.32,19.25,19.26,497200.0,7.2362,7.2474,7.2212,7.2249,497200.0
2012-11-19 10:30:00,19.26,19.28,19.26,19.27,255500.0,7.2249,7.2324,7.2249,7.2287,255500.0
2012-11-19 10:35:00,19.27,19.29,19.26,19.28,263000.0,7.2287,7.2362,7.2249,7.2324,263000.0
2012-11-19 10:40:00,19.28,19.32,19.27,19.31,244400.0,7.2324,7.2474,7.2287,7.2437,244400.0
2012-11-19 10:45:00,19.31,19.34,19.3,19.34,196900.0,7.2437,7.2549,7.2399,7.2549,196900.0
2012-11-19 10:50:00,19.35,19.35,19.29,19.29,274100.0,7.2587,7.2587,7.2362,7.2362,274100.0
2012-11-19 10:55:00,19.29,19.32,19.28,19.32,128100.0,7.2362,7.2474,7.2324,7.2474,128100.0
2012-11-19 11:00:00,19.32,19.33,19.29,19.3,110700.0,7.2474,7.2512,7.2362,7.2399,110700.0
2012-11-19 11:05:00,19.3,19.34,19.3,19.31,217800.0,7.2399,7.2549,7.2399,7.2437,217800.0
2012-11-19 11:10:00,19.31,19.33,19.29,19.3,103700.0,7.2437,7.2512,7.2362,7.2399,103700.0
2012-11-19 11:15:00,19.3,19.32,19.28,19.28,140900.0,7.2399,7.2474,7.2324,7.2324,140900.0
2012-11-19 11:20:00,19.29,19.29,19.25,19.27,116300.0,7.2362,7.2362,7.2212,7.2287,116300.0
2012-11-19 11:25:00,19.27,19.28,19.26,19.26,85500.0,7.2287,7.2324,7.2249,7.2249,85500.0
2012-11-19 11:30:00,19.27,19.29,19.25,19.26,153500.0,7.2287,7.2362,7.2212,7.2249,153500.0
2012-11-19 11:35:00,19.26,19.26,19.23,19.23,170900.0,7.2249,7.2249,7.2137,7.2137,170900.0
2012-11-19 11:40:00,19.23,19.23,19.22,19.23,78200.0,7.2137,7.2137,7.2099,7.2137,78200.0
2012-11-19 11:45:00,19.23,19.23,19.18,19.19,85800.0,7.2137,7.2137,7.1949,7.1987,85800.0
2012-11-19 11:50:00,19.2,19.2,19.17,19.18,173100.0,7.2024,7.2024,7.1912,7.1949,173100.0
2012-11-19 11:55:00,19.17,19.2,19.17,19.18,72500.0,7.1912,7.2024,7.1912,7.1949,72500.0
2012-11-19 12:00:00,19.17,19.21,19.17,19.21,43700.0,7.1912,7.2062,7.1912,7.2062,43700.0
2012-11-19 12:05:00,19.21,19.23,19.21,19.21,75500.0,7.2062,7.2137,7.2062,7.2062,75500.0
2012-11-19 12:10:00,19.22,19.23,19.14,19.15,219600.0,7.2099,7.2137,7.1799,7.1837,219600.0
2012-11-19 12:15:00,19.16,19.18,19.08,19.17,775100.0,7.1874,7.1949,7.1574,7.1912,775100.0
2012-11-19 12:20:00,19.18,19.22,19.17,19.18,178000.0,7.1949,7.2099,7.1912,7.1949,178000.0
2012-11-19 12:25:00,19.18,19.18,19.1,19.16,314400.0,7.1949,7.1949,7.1649,7.1874,314400.0
2012-11-19 12:30:00,19.15,19.16,19.15,19.16,41600.0,7.1837,7.1874,7.1837,7.1874,41600.0
2012-11-19 12:35:00,19.16,19.16,19.12,19.12,119800.0,7.1874,7.1874,7.1724,7.1724,119800.0
2012-11-19 12:40:00,19.12,19.12,19.09,19.09,209300.0,7.1724,7.1724,7.1612,7.1612,209300.0
2012-11-19 12:45:00,19.1,19.1,19.05,19.07,208600.0,7.1649,7.1649,7.1462,7.1537,208600.0
2012-11-19 12:50:00,19.07,19.07,19.04,19.05,125900.0,7.1537,7.1537,7.1424,7.1462,125900.0
2012-11-19 12:55:00,19.05,19.09,19.04,19.09,101100.0,7.1462,7.1612,7.1424,7.1612,101100.0
2012-11-19 13:00:00,19.09,19.11,19.08,19.11,40800.0,7.1612,7.1687,7.1574,7.1687,40800.0
2012-11-19 13:05:00,19.1,19.11,19.05,19.05,65200.0,7.1649,7.1687,7.1462,7.1462,65200.0
2012-11-19 13:10:00,19.06,19.06,19.0,19.0,137500.0,7.1499,7.1499,7.1274,7.1274,137500.0
2012-11-19 13:15:00,19.0,19.01,18.98,19.0,168200.0,7.1274,7.1311,7.1199,7.1274,168200.0
2012-11-19 13:20:00,19.0,19.01,18.99,19.0,222700.0,7.1274,7.1311,7.1236,7.1274,222700.0
2012-11-19 13:25:00,19.0,19.0,18.97,18.97,116200.0,7.1274,7.1274,7.1161,7.1161,116200.0
2012-11-19 13:30:00,18.96,18.97,18.86,18.93,331700.0,7.1124,7.1161,7.0749,7.1011,331700.0
2012-11-19 13:35:00,18.93,18.93,18.89,18.9,114000.0,7.1011,7.1011,7.0861,7.0899,114000.0
2012-11-19 13:40:00,18.9,18.92,18.89,18.91,132300.0,7.0899,7.0974,7.0861,7.0936,132300.0
2012-11-19 13:45:00,18.9,18.92,18.89,18.91,144800.0,7.0899,7.0974,7.0861,7.0936,144800.0
2012-11-19 13:50:00,18.9,18.92,18.87,18.92,366800.0,7.0899,7.0974,7.0786,7.0974,366800.0
2012-11-19 13:55:00,18.92,18.93,18.86,18.89,143600.0,7.0974,7.1011,7.0749,7.0861,143600.0
2012-11-19 14:00:00,18.89,18.96,18.89,18.92,379200.0,7.0861,7.1124,7.0861,7.0974,379200.0
2012-11-19 14:05:00,18.92,18.93,18.86,18.86,135000.0,7.0974,7.1011,7.0749,7.0749,135000.0
2012-11-19 14:10:00,18.86,18.88,18.85,18.86,138300.0,7.0749,7.0824,7.0711,7.0749,138300.0
2012-11-19 14:15:00,18.86,18.88,18.85,18.86,140900.0,7.0749,7.0824,7.0711,7.0749,140900.0
2012-11-19 14:20:00,18.86,18.88,18.85,18.87,161700.0,7.0749,7.0824,7.0711,7.0786,161700.0
2012-11-19 14:25:00,18.88,18.88,18.83,18.86,196600.0,7.0824,7.0824,7.0636,7.0749,196600.0
2012-11-19 14:30:00,18.85,18.91,18.85,18.9,286600.0,7.0711,7.0936,7.0711,7.0899,286600.0
2012-11-19 14:35:00,18.9,18.92,18.9,18.92,195900.0,7.0899,7.0974,7.0899,7.0974,195900.0
2012-11-19 14:40:00,18.92,18.95,18.89,18.94,202900.0,7.0974,7.1086,7.0861,7.1049,202900.0
2012-11-19 14:45:00,18.94,18.96,18.92,18.95,243700.0,7.1049,7.1124,7.0974,7.1086,243700.0
2012-11-19 14:50:00,18.96,18.98,18.95,18.97,180600.0,7.1124,7.1199,7.1086,7.1161,180600.0
2012-11-19 14:55:00,18.97,19.01,18.96,18.98,235000.0,7.1161,7.1311,7.1124,7.1199,235000.0
2012-11-19 15:00:00,18.98,19.0,18.96,19.0,94900.0,7.1199,7.1274,7.1124,7.1274,94900.0
2012-11-19 15:05:00,19.0,19.01,18.97,19.0,125400.0,7.1274,7.1311,7.1161,7.1274,125400.0
2012-11-19 15:10:00,19.0,19.0,18.98,18.99,156800.0,7.1274,7.1274,7.1199,7.1236,156800.0
2012-11-19 15:15:00,18.99,19.02,18.99,19.0,155900.0,7.1236,7.1349,7.1236,7.1274,155900.0
2012-11-19 15:20:00,19.0,19.02,19.0,19.01,121800.0,7.1274,7.1349,7.1274,7.1311,121800.0
2012-11-19 15:25:00,19.01,19.02,18.99,19.0,150400.0,7.1311,7.1349,7.1236,7.1274,150400.0
2012-11-19 15:30:00,19.0,19.01,18.99,19.0,157100.0,7.1274,7.1311,7.1236,7.1274,157100.0
2012-11-19 15:35:00,19.0,19.01,18.99,19.0,164200.0,7.1274,7.1311,7.1236,7.1274,164200.0
2012-11-19 15:40:00,19.0,19.01,18.99,19.0,297700.0,7.1274,7.1311,7.1236,7.1274,297700.0
2012-11-19 15:45:00,19.0,19.05,18.99,19.05,326800.0,7.1274,7.1462,7.1236,7.1462,326800.0
2012-11-19 15:50:00,19.05,19.17,19.02,19.17,620400.0,7.1462,7.1912,7.1349,7.1912,620400.0
2012-11-19 15:55:00,19.17,19.17,19.09,19.1,616600.0,7.1912,7.1912,7.1612,7.1649,616600.0
2012-11-20 09:30:00,18.85,19.05,18.83,19.01,430500.0,7.0711,7.1462,7.0636,7.1311,430500.0
2012-11-20 09:35:00,19.0,19.1,19.0,19.08,421500.0,7.1274,7.1649,7.1274,7.1574,421500.0
2012-11-20 09:40:00,19.08,19.08,18.97,19.04,355700.0,7.1574,7.1574,7.1161,7.1424,355700.0
2012-11-20 09:45:00,19.04,19.06,18.98,19.03,217800.0,7.1424,7.1499,7.1199,7.1386,217800.0
2012-11-20 09:50:00,19.03,19.06,19.01,19.01,172300.0,7.1386,7.1499,7.1311,7.1311,172300.0
2012-11-20 09:55:00,19.0,19.06,18.97,19.04,138200.0,7.1274,7.1499,7.1161,7.1424,138200.0
2012-11-20 10:00:00,19.04,19.07,18.98,19.01,230500.0,7.1424,7.1537,7.1199,7.1311,230500.0
2012-11-20 10:05:00,19.0,19.04,18.98,19.04,143000.0,7.1274,7.1424,7.1199,7.1424,143000.0
2012-11-20 10:10:00,19.05,19.12,19.02,19.09,285900.0,7.1462,7.1724,7.1349,7.1612,285900.0
2012-11-20 10:15:00,19.09,19.15,19.09,19.13,180600.0,7.1612,7.1837,7.1612,7.1762,180600.0
2012-11-20 10:20:00,19.12,19.17,19.11,19.12,122300.0,7.1724,7.1912,7.1687,7.1724,122300.0
2012-11-20 10:25:00,19.13,19.15,19.11,19.11,95300.0,7.1762,7.1837,7.1687,7.1687,95300.0
2012-11-20 10:30:00,19.11,19.15,19.1,19.12,113600.0,7.1687,7.1837,7.1649,7.1724,113600.0
2012-11-20 10:35:00,19.12,19.16,19.1,19.13,128100.0,7.1724,7.1874,7.1649,7.1762,128100.0
2012-11-20 10:40:00,19.13,19.18,19.09,19.09,100700.0,7.1762,7.1949,7.1612,7.1612,100700.0
2012-11-20 10:45:00,19.09,19.13,19.08,19.1,69600.0,7.1612,7.1762,7.1574,7.1649,69600.0
2012-11-20 10:50:00,19.1,19.13,19.08,19.09,126900.0,7.1649,7.1762,7.1574,7.1612,126900.0
2012-11-20 10:55:00,19.09,19.12,19.08,19.09,88900.0,7.1612,7.1724,7.1574,7.1612,88900.0
2012-11-20 11:00:00,19.09,19.11,19.07,19.1,105200.0,7.1612,7.1687,7.1537,7.1649,105200.0
2012-11-20 11:05:00,19.1,19.12,19.08,19.09,132800.0,7.1649,7.1724,7.1574,7.1612,132800.0
2012-11-20 11:10:00,19.1,19.13,19.07,19.11,122200.0,7.1649,7.1762,7.1537,7.1687,122200.0
2012-11-20 11:15:00,19.11,19.13,19.09,19.13,93400.0,7.1687,7.1762,7.1612,7.1762,93400.0
2012-11-20 11:20:00,19.13,19.15,19.11,19.14,99200.0,7.1762,7.1837,7.1687,7.1799,99200.0
2012-11-20 11:25:00,19.14,19.15,19.1,19.11,79900.0,7.1799,7.1837,7.1649,7.1687,79900.0
2012-11-20 11:30:00,19.11,19.15,19.1,19.12,79600.0,7.1687,7.1837,7.1649,7.1724,79600.0
2012-11-20 11:35:00,19.13,19.13,19.1,19.11,61900.0,7.1762,7.1762,7.1649,7.1687,61900.0
2012-11-20 11:40:00,19.12,19.15,19.1,19.15,58000.0,7.1724,7.1837,7.1649,7.1837,58000.0
2012-11-20 11:45:00,19.15,19.15,19.12,19.12,55900.0,7.1837,7.1837,7.1724,7.1724,55900.0
2012-11-20 11:50:00,19.12,19.16,19.11,19.16,68500.0,7.1724,7.1874,7.1687,7.1874,68500.0
2012-11-20 11:55:00,19.15,19.16,19.11,19.12,79700.0,7.1837,7.1874,7.1687,7.1724,79700.0
2012-11-20 12:00:00,19.13,19.14,19.1,19.12,51300.0,7.1762,7.1799,7.1649,7.1724,51300.0
2012-11-20 12:05:00,19.11,19.11,19.07,19.08,40100.0,7.1687,7.1687,7.1537,7.1574,40100.0
2012-11-20 12:10:00,19.09,19.09,19.08,19.09,10900.0,7.1612,7.1612,7.1574,7.1612,10900.0
2012-11-20 12:15:00,19.09,19.1,19.07,19.07,177300.0,7.1612,7.1649,7.1537,7.1537,177300.0
2012-11-20 12:20:00,19.07,19.1,19.06,19.09,140900.0,7.1537,7.1649,7.1499,7.1612,140900.0
2012-11-20 12:25:00,19.09,19.09,19.07,19.08,51600.0,7.1612,7.1612,7.1537,7.1574,51600.0
2012-11-20 12:30:00,19.08,19.09,19.07,19.07,33500.0,7.1574,7.1612,7.1537,7.1537,33500.0
2012-11-20 12:35:00,19.07,19.08,19.05,19.06,92000.0,7.1537,7.1574,7.1462,7.1499,92000.0
2012-11-20 12:40:00,19.06,19.08,19.04,19.08,196200.0,7.1499,7.1574,7.1424,7.1574,196200.0
2012-11-20 12:45:00,19.07,19.07,19.05,19.07,50700.0,7.1537,7.1537,7.1462,7.1537,50700.0
2012-11-20 12:50:00,19.07,19.1,19.07,19.1,22100.0,7.1537,7.1649,7.1537,7.1649,22100.0
2012-11-20 12:55:00,19.1,19.1,19.07,19.09,48400.0,7.1649,7.1649,7.1537,7.1612,48400.0
2012-11-20 13:00:00,19.09,19.09,19.06,19.08,78400.0,7.1612,7.1612,7.1499,7.1574,78400.0
2012-11-20 13:05:00,19.09,19.1,19.05,19.05,100600.0,7.1612,7.1649,7.1462,7.1462,100600.0
2012-11-20 13:10:00,19.05,19.05,18.99,19.04,246500.0,7.1462,7.1462,7.1236,7.1424,246500.0
2012-11-20 13:15:00,19.03,19.07,19.02,19.05,129500.0,7.1386,7.1537,7.1349,7.1462,129500.0
2012-11-20 13:20:00,19.05,19.06,19.03,19.04,103700.0,7.1462,7.1499,7.1386,7.1424,103700.0
2012-11-20 13:25:00,19.03,19.04,18.96,18.96,112800.0,7.1386,7.1424,7.1124,7.1124,112800.0
2012-11-20 13:30:00,18.96,19.0,18.96,18.98,172900.0,7.1124,7.1274,7.1124,7.1199,172900.0
2012-11-20 13:35:00,18.99,19.01,18.98,19.0,149700.0,7.1236,7.1311,7.1199,7.1274,149700.0
2012-11-20 13:40:00,19.0,19.01,18.98,19.01,49000.0,7.1274,7.1311,7.1199,7.1311,49000.0
2012-11-20 13:45:00,19.02,19.05,19.01,19.02,58100.0,7.1349,7.1462,7.1311,7.1349,58100.0
2012-11-20 13:50:00,19.02,19.06,19.01,19.05,101900.0,7.1349,7.1499,7.1311,7.1462,101900.0
2012-11-20 13:55:00,19.06,19.08,19.05,19.05,65300.0,7.1499,7.1574,7.1462,7.1462,65300.0
2012-11-20 14:00:00,19.05,19.06,19.04,19.05,54200.0,7.1462,7.1499,7.1424,7.1462,54200.0
2012-11-20 14:05:00,19.06,19.07,19.04,19.05,65500.0,7.1499,7.1537,7.1424,7.1462,65500.0
2012-11-20 14:10:00,19.04,19.09,19.04,19.07,59100.0,7.1424,7.1612,7.1424,7.1537,59100.0
2012-11-20 14:15:00,19.08,19.08,19.05,19.06,51900.0,7.1574,7.1574,7.1462,7.1499,51900.0
2012-11-20 14:20:00,19.06,19.07,19.05,19.07,23700.0,7.1499,7.1537,7.1462,7.1537,23700.0
2012-11-20 14:25:00,19.06,19.07,19.05,19.06,94800.0,7.1499,7.1537,7.1462,7.1499,94800.0
2012-11-20 14:30:00,19.07,19.07,19.05,19.06,21800.0,7.1537,7.1537,7.1462,7.1499,21800.0
2012-11-20 14:35:00,19.06,19.06,19.02,19.02,46300.0,7.1499,7.1499,7.1349,7.1349,46300.0
2012-11-20 14:40:00,19.02,19.03,18.99,19.0,128000.0,7.1349,7.1386,7.1236,7.1274,128000.0
2012-11-20 14:45:00,18.99,19.02,18.97,19.0,82900.0,7.1236,7.1349,7.1161,7.1274,82900.0
2012-11-20 14:50:00,18.99,19.01,18.95,18.97,69700.0,7.1236,7.1311,7.1086,7.1161,69700.0
2012-11-20 14:55:00,18.97,18.98,18.94,18.96,101000.0,7.1161,7.1199,7.1049,7.1124,101000.0
2012-11-20 15:00:00,18.96,18.99,18.96,18.99,74600.0,7.1124,7.1236,7.1124,7.1236,74600.0
2012-11-20 15:05:00,18.98,19.02,18.98,19.01,120600.0,7.1199,7.1349,7.1199,7.1311,120600.0
2012-11-20 15:10:00,19.01,19.02,19.0,19.02,110600.0,7.1311,7.1349,7.1274,7.1349,110600.0
2012-11-20 15:15:00,19.02,19.02,18.99,19.01,83400.0,7.1349,7.1349,7.1236,7.1311,83400.0
2012-11-20 15:20:00,19.01,19.01,18.98,18.99,86600.0,7.1311,7.1311,7.1199,7.1236,86600.0
2012-11-20 15:25:00,18.99,18.99,18.95,18.96,132100.0,7.1236,7.1236,7.1086,7.1124,132100.0
2012-11-20 15:30:00,18.96,18.99,18.96,18.98,154700.0,7.1124,7.1236,7.1124,7.1199,154700.0
2012-11-20 15:35:00,18.98,18.98,18.93,18.95,189400.0,7.1199,7.1199,7.1011,7.1086,189400.0
2012-11-20 15:40:00,18.95,18.96,18.92,18.96,253600.0,7.1086,7.1124,7.0974,7.1124,253600.0
2012-11-20 15:45:00,18.96,18.99,18.96,18.99,103900.0,7.1124,7.1236,7.1124,7.1236,103900.0
2012-11-20 15:50:00,18.99,18.99,18.98,18.99,108200.0,7.1236,7.1236,7.1199,7.1236,108200.0
2012-11-20 15:55:00,18.98,19.0,18.98,19.0,220700.0,7.1199,7.1274,7.1199,7.1274,220700.0
2012-11-21 09:30:00,18.9,18.91,18.86,18.9,234400.0,7.0899,7.0936,7.0749,7.0899,234400.0
2012-11-21 09:35:00,18.9,18.94,18.88,18.94,153300.0,7.0899,7.1049,7.0824,7.1049,153300.0
2012-11-21 09:40:00,18.94,18.96,18.86,18.86,207200.0,7.1049,7.1124,7.0749,7.0749,207200.0
2012-11-21 09:45:00,18.87,18.88,18.83,18.86,230600.0,7.0786,7.0824,7.0636,7.0749,230600.0
2012-11-21 09:50:00,18.86,18.86,18.8,18.8,224100.0,7.0749,7.0749,7.0524,7.0524,224100.0
2012-11-21 09:55:00,18.8,18.82,18.78,18.79,213900.0,7.0524,7.0599,7.0449,7.0486,213900.0
2012-11-21 10:00:00,18.79,18.8,18.7,18.71,257000.0,7.0486,7.0524,7.0149,7.0186,257000.0
2012-11-21 10:05:00,18.7,18.7,18.59,18.61,322800.0,7.0149,7.0149,6.9736,6.9811,322800.0
2012-11-21 10:10:00,18.61,18.62,18.53,18.53,260500.0,6.9811,6.9848,6.9511,6.9511,260500.0
2012-11-21 10:15:00,18.54,18.55,18.5,18.51,244100.0,6.9548,6.9586,6.9398,6.9436,244100.0
2012-11-21 10:20:00,18.51,18.54,18.49,18.51,246500.0,6.9436,6.9548,6.9361,6.9436,246500.0
2012-11-21 10:25:00,18.51,18.55,18.49,18.51,332300.0,6.9436,6.9586,6.9361,6.9436,332300.0
2012-11-21 10:30:00,18.52,18.53,18.48,18.53,311400.0,6.9473,6.9511,6.9323,6.9511,311400.0
2012-11-21 10:35:00,18.52,18.53,18.49,18.53,225800.0,6.9473,6.9511,6.9361,6.9511,225800.0
2012-11-21 10:40:00,18.53,18.53,18.47,18.5,154500.0,6.9511,6.9511,6.9286,6.9398,154500.0
2012-11-21 10:45:00,18.49,18.5,18.47,18.48,74500.0,6.9361,6.9398,6.9286,6.9323,74500.0
2012-11-21 10:50:00,18.48,18.5,18.46,18.5,183600.0,6.9323,6.9398,6.9248,6.9398,183600.0
2012-11-21 10:55:00,18.5,18.54,18.5,18.53,180000.0,6.9398,6.9548,6.9398,6.9511,180000.0
2012-11-21 11:00:00,18.53,18.54,18.5,18.5,90100.0,6.9511,6.9548,6.9398,6.9398,90100.0
2012-11-21 11:05:00,18.51,18.53,18.51,18.52,192300.0,6.9436,6.9511,6.9436,6.9473,192300.0
2012-11-21 11:10:00,18.52,18.62,18.52,18.61,233700.0,6.9473,6.9848,6.9473,6.9811,233700.0
2012-11-21 11:15:00,18.61,18.62,18.58,18.6,91400.0,6.9811,6.9848,6.9698,6.9773,91400.0
2012-11-21 11:20:00,18.6,18.6,18.58,18.6,101200.0,6.9773,6.9773,6.9698,6.9773,101200.0
2012-11-21 11:25:00,18.6,18.6,18.59,18.6,96900.0,6.9773,6.9773,6.9736,6.9773,96900.0
2012-11-21 11:30:00,18.6,18.63,18.59,18.61,376600.0,6.9773,6.9886,6.9736,6.9811,376600.0
2012-11-21 11:35:00,18.61,18.61,18.58,18.59,72200.0,6.9811,6.9811,6.9698,6.9736,72200.0
2012-11-21 11:40:00,18.6,18.6,18.57,18.6,160700.0,6.9773,6.9773,6.9661,6.9773,160700.0
2012-11-21 11:45:00,18.6,18.6,18.54,18.54,68400.0,6.9773,6.9773,6.9548,6.9548,68400.0
2012-11-21 11:50:00,18.54,18.56,18.54,18.54,69600.0,6.9548,6.9623,6.9548,6.9548,69600.0
2012-11-21 11:55:00,18.54,18.55,18.5,18.52,143100.0,6.9548,6.9586,6.9398,6.9473,143100.0
2012-11-21 12:00:00,18.52,18.53,18.51,18.53,115700.0,6.9473,6.9511,6.9436,6.9511,115700.0
2012-11-21 12:05:00,18.53,18.54,18.51,18.53,126200.0,6.9511,6.9548,6.9436,6.9511,126200.0
2012-11-21 12:10:00,18.52,18.59,18.52,18.58,94800.0,6.9473,6.9736,6.9473,6.9698,94800.0
2012-11-21 12:15:00,18.59,18.61,18.58,18.6,87100.0,6.9736,6.9811,6.9698,6.9773,87100.0
2012-11-21 12:20:00,18.6,18.62,18.59,18.62,170900.0,6.9773,6.9848,6.9736,6.9848,170900.0
2012-11-21 12:25:00,18.62,18.67,18.61,18.62,147000.0,6.9848,7.0036,6.9811,6.9848,147000.0
2012-11-21 12:30:00,18.61,18.62,18.58,18.6,147800.0,6.9811,6.9848,6.9698,6.9773,147800.0
2012-11-21 12:35:00,18.6,18.61,18.58,18.6,108600.0,6.9773,6.9811,6.9698,6.9773,108600.0
2012-11-21 12:40:00,18.6,18.66,18.58,18.58,271800.0,6.9773,6.9999,6.9698,6.9698,271800.0
2012-11-21 12:45:00,18.58,18.59,18.55,18.55,350900.0,6.9698,6.9736,6.9586,6.9586,350900.0
2012-11-21 12:50:00,18.55,18.55,18.52,18.52,94100.0,6.9586,6.9586,6.9473,6.9473,94100.0
2012-11-21 12:55:00,18.53,18.53,18.5,18.52,180700.0,6.9511,6.9511,6.9398,6.9473,180700.0
2012-11-21 13:00:00,18.51,18.53,18.49,18.51,106700.0,6.9436,6.9511,6.9361,6.9436,106700.0
2012-11-21 13:05:00,18.5,18.51,18.49,18.49,139700.0,6.9398,6.9436,6.9361,6.9361,139700.0
2012-11-21 13:10:00,18.49,18.52,18.49,18.52,131300.0,6.9361,6.9473,6.9361,6.9473,131300.0
2012-11-21 13:15:00,18.51,18.52,18.44,18.44,141300.0,6.9436,6.9473,6.9173,6.9173,141300.0
2012-11-21 13:20:00,18.45,18.46,18.41,18.44,352500.0,6.9211,6.9248,6.9061,6.9173,352500.0
2012-11-21 13:25:00,18.43,18.44,18.37,18.39,277400.0,6.9136,6.9173,6.8911,6.8986,277400.0
2012-11-21 13:30:00,18.39,18.4,18.34,18.36,330900.0,6.8986,6.9023,6.8798,6.8873,330900.0
2012-11-21 13:35:00,18.35,18.48,18.34,18.47,474300.0,6.8836,6.9323,6.8798,6.9286,474300.0
2012-11-21 13:40:00,18.48,18.48,18.43,18.47,176200.0,6.9323,6.9323,6.9136,6.9286,176200.0
2012-11-21 13:45:00,18.46,18.5,18.46,18.46,161400.0,6.9248,6.9398,6.9248,6.9248,161400.0
2012-11-21 13:50:00,18.47,18.47,18.4,18.41,432700.0,6.9286,6.9286,6.9023,6.9061,432700.0
2012-11-21 13:55:00,18.41,18.41,18.33,18.35,310500.0,6.9061,6.9061,6.8761,6.8836,310500.0
2012-11-21 14:00:00,18.35,18.37,18.22,18.22,383600.0,6.8836,6.8911,6.8348,6.8348,383600.0
2012-11-21 14:05:00,18.22,18.29,18.21,18.28,351000.0,6.8348,6.8611,6.831,6.8573,351000.0
2012-11-21 14:10:00,18.28,18.33,18.28,18.32,164300.0,6.8573,6.8761,6.8573,6.8723,164300.0
2012-11-21 14:15:00,18.32,18.35,18.27,18.27,302500.0,6.8723,6.8836,6.8536,6.8536,302500.0
2012-11-21 14:20:00,18.28,18.33,18.27,18.32,587400.0,6.8573,6.8761,6.8536,6.8723,587400.0
2012-11-21 14:25:00,18.32,18.4,18.29,18.39,382600.0,6.8723,6.9023,6.8611,6.8986,382600.0
2012-11-21 14:30:00,18.39,18.41,18.39,18.4,215300.0,6.8986,6.9061,6.8986,6.9023,215300.0
2012-11-21 14:35:00,18.41,18.44,18.37,18.44,195500.0,6.9061,6.9173,6.8911,6.9173,195500.0
2012-11-21 14:40:00,18.44,18.46,18.43,18.45,45700.0,6.9173,6.9248,6.9136,6.9211,45700.0
2012-11-21 14:45:00,18.45,18.46,18.38,18.39,152300.0,6.9211,6.9248,6.8948,6.8986,152300.0
2012-11-21 14:50:00,18.38,18.39,18.37,18.38,94100.0,6.8948,6.8986,6.8911,6.8948,94100.0
2012-11-21 14:55:00,18.39,18.4,18.37,18.39,71000.0,6.8986,6.9023,6.8911,6.8986,71000.0
2012-11-21 15:00:00,18.38,18.43,18.37,18.43,155100.0,6.8948,6.9136,6.8911,6.9136,155100.0
2012-11-21 15:05:00,18.43,18.45,18.41,18.43,77400.0,6.9136,6.9211,6.9061,6.9136,77400.0
2012-11-21 15:10:00,18.43,18.44,18.42,18.44,129800.0,6.9136,6.9173,6.9098,6.9173,129800.0
2012-11-21 15:15:00,18.44,18.46,18.43,18.44,88200.0,6.9173,6.9248,6.9136,6.9173,88200.0
2012-11-21 15:20:00,18.44,18.44,18.43,18.43,99500.0,6.9173,6.9173,6.9136,6.9136,99500.0
2012-11-21 15:25:00,18.44,18.45,18.4,18.45,150300.0,6.9173,6.9211,6.9023,6.9211,150300.0
2012-11-21 15:30:00,18.45,18.46,18.44,18.45,103300.0,6.9211,6.9248,6.9173,6.9211,103300.0
2012-11-21 15:35:00,18.45,18.45,18.44,18.44,70400.0,6.9211,6.9211,6.9173,6.9173,70400.0
2012-11-21 15:40:00,18.45,18.46,18.45,18.46,128200.0,6.9211,6.9248,6.9211,6.9248,128200.0
2012-11-21 15:45:00,18.46,18.48,18.45,18.48,251800.0,6.9248,6.9323,6.9211,6.9323,251800.0
2012-11-21 15:50:00,18.48,18.48,18.43,18.43,539600.0,6.9323,6.9323,6.9136,6.9136,539600.0
2012-11-21 15:55:00,18.43,18.45,18.39,18.4,1664000.0,6.9136,6.9211,6.8986,6.9023,1664000.0
2012-11-23 09:30:00,18.4,18.5,18.4,18.5,406200.0,6.9023,6.9398,6.9023,6.9398,406200.0
2012-11-23 09:35:00,18.5,18.6,18.47,18.59,409200.0,6.9398,6.9773,6.9286,6.9736,409200.0
2012-11-23 09:40:00,18.59,18.63,18.58,18.63,375800.0,6.9736,6.9886,6.9698,6.9886,375800.0
2012-11-23 09:45:00,18.63,18.64,18.59,18.6,346800.0,6.9886,6.9924,6.9736,6.9773,346800.0
2012-11-23 09:50:00,18.59,18.6,18.5,18.58,263200.0,6.9736,6.9773,6.9398,6.9698,263200.0
2012-11-23 09:55:00,18.58,18.58,18.55,18.56,128500.0,6.9698,6.9698,6.9586,6.9623,128500.0
2012-11-23 10:00:00,18.56,18.6,18.55,18.6,139600.0,6.9623,6.9773,6.9586,6.9773,139600.0
2012-11-23 10:05:00,18.6,18.6,18.55,18.57,207700.0,6.9773,6.9773,6.9586,6.9661,207700.0
2012-11-23 10:10:00,18.57,18.59,18.55,18.57,167300.0,6.9661,6.9736,6.9586,6.9661,167300.0
2012-11-23 10:15:00,18.57,18.64,18.57,18.62,256900.0,6.9661,6.9924,6.9661,6.9848,256900.0
2012-11-23 10:20:00,18.61,18.63,18.59,18.62,193600.0,6.9811,6.9886,6.9736,6.9848,193600.0
2012-11-23 10:25:00,18.62,18.64,18.62,18.62,161500.0,6.9848,6.9924,6.9848,6.9848,161500.0
2012-11-23 10:30:00,18.63,18.64,18.6,18.6,122600.0,6.9886,6.9924,6.9773,6.9773,122600.0
2012-11-23 10:35:00,18.61,18.61,18.56,18.57,138000.0,6.9811,6.9811,6.9623,6.9661,138000.0
2012-11-23 10:40:00,18.57,18.58,18.54,18.56,212600.0,6.9661,6.9698,6.9548,6.9623,212600.0
2012-11-23 10:45:00,18.56,18.57,18.52,18.53,198300.0,6.9623,6.9661,6.9473,6.9511,198300.0
2012-11-23 10:50:00,18.52,18.54,18.5,18.52,361900.0,6.9473,6.9548,6.9398,6.9473,361900.0
2012-11-23 10:55:00,18.51,18.55,18.51,18.51,402700.0,6.9436,6.9586,6.9436,6.9436,402700.0
2012-11-23 11:00:00,18.51,18.53,18.5,18.53,95900.0,6.9436,6.9511,6.9398,6.9511,95900.0
2012-11-23 11:05:00,18.53,18.56,18.52,18.55,123700.0,6.9511,6.9623,6.9473,6.9586,123700.0
2012-11-23 11:10:00,18.56,18.58,18.55,18.57,207100.0,6.9623,6.9698,6.9586,6.9661,207100.0
2012-11-23 11:15:00,18.58,18.58,18.57,18.58,30500.0,6.9698,6.9698,6.9661,6.9698,30500.0
2012-11-23 11:20:00,18.58,18.58,18.57,18.57,39900.0,6.9698,6.9698,6.9661,6.9661,39900.0
2012-11-23 11:25:00,18.57,18.58,18.57,18.58,129300.0,6.9661,6.9698,6.9661,6.9698,129300.0
2012-11-23 11:30:00,18.57,18.58,18.56,18.57,131700.0,6.9661,6.9698,6.9623,6.9661,131700.0
2012-11-23 11:35:00,18.56,18.56,18.53,18.54,85800.0,6.9623,6.9623,6.9511,6.9548,85800.0
2012-11-23 11:40:00,18.55,18.55,18.54,18.55,48400.0,6.9586,6.9586,6.9548,6.9586,48400.0
2012-11-23 11:45:00,18.54,18.55,18.54,18.54,216000.0,6.9548,6.9586,6.9548,6.9548,216000.0
2012-11-23 11:50:00,18.54,18.55,18.54,18.54,38000.0,6.9548,6.9586,6.9548,6.9548,38000.0
2012-11-23 11:55:00,18.54,18.56,18.54,18.55,168300.0,6.9548,6.9623,6.9548,6.9586,168300.0
2012-11-23 12:00:00,18.54,18.58,18.53,18.53,210200.0,6.9548,6.9698,6.9511,6.9511,210200.0
2012-11-23 12:05:00,18.53,18.56,18.53,18.56,47200.0,6.9511,6.9623,6.9511,6.9623,47200.0
2012-11-23 12:10:00,18.56,18.56,18.55,18.56,30700.0,6.9623,6.9623,6.9586,6.9623,30700.0
2012-11-23 12:15:00,18.56,18.58,18.55,18.58,108800.0,6.9623,6.9698,6.9586,6.9698,108800.0
2012-11-23 12:20:00,18.57,18.61,18.57,18.61,174200.0,6.9661,6.9811,6.9661,6.9811,174200.0
2012-11-23 12:25:00,18.61,18.64,18.61,18.64,130900.0,6.9811,6.9924,6.9811,6.9924,130900.0
2012-11-23 12:30:00,18.64,18.65,18.63,18.65,130500.0,6.9924,6.9961,6.9886,6.9961,130500.0
2012-11-23 12:35:00,18.65,18.73,18.64,18.73,208500.0,6.9961,7.0261,6.9924,7.0261,208500.0
2012-11-23 12:40:00,18.73,18.78,18.73,18.77,293900.0,7.0261,7.0449,7.0261,7.0411,293900.0
2012-11-23 12:45:00,18.77,18.81,18.76,18.8,302400.0,7.0411,7.0561,7.0374,7.0524,302400.0
2012-11-23 12:50:00,18.79,18.8,18.71,18.71,381100.0,7.0486,7.0524,7.0186,7.0186,381100.0
2012-11-23 12:55:00,18.72,18.78,18.71,18.77,379600.0,7.0224,7.0449,7.0186,7.0411,379600.0
2012-11-26 09:30:00,18.57,18.6,18.48,18.5,423100.0,6.9661,6.9773,6.9323,6.9398,423100.0
2012-11-26 09:35:00,18.51,18.57,18.45,18.5,205400.0,6.9436,6.9661,6.9211,6.9398,205400.0
2012-11-26 09:40:00,18.49,18.55,18.48,18.52,175000.0,6.9361,6.9586,6.9323,6.9473,175000.0
2012-11-26 09:45:00,18.52,18.58,18.51,18.53,195400.0,6.9473,6.9698,6.9436,6.9511,195400.0
2012-11-26 09:50:00,18.54,18.57,18.5,18.51,198900.0,6.9548,6.9661,6.9398,6.9436,198900.0
2012-11-26 09:55:00,18.5,18.53,18.48,18.5,204600.0,6.9398,6.9511,6.9323,6.9398,204600.0
2012-11-26 10:00:00,18.51,18.58,18.49,18.57,180900.0,6.9436,6.9698,6.9361,6.9661,180900.0
2012-11-26 10:05:00,18.58,18.58,18.54,18.55,175700.0,6.9698,6.9698,6.9548,6.9586,175700.0
2012-11-26 10:10:00,18.56,18.57,18.47,18.47,134300.0,6.9623,6.9661,6.9286,6.9286,134300.0
2012-11-26 10:15:00,18.47,18.5,18.46,18.5,176200.0,6.9286,6.9398,6.9248,6.9398,176200.0
2012-11-26 10:20:00,18.5,18.5,18.44,18.46,121900.0,6.9398,6.9398,6.9173,6.9248,121900.0
2012-11-26 10:25:00,18.47,18.5,18.46,18.49,71000.0,6.9286,6.9398,6.9248,6.9361,71000.0
2012-11-26 10:30:00,18.49,18.51,18.48,18.48,94100.0,6.9361,6.9436,6.9323,6.9323,94100.0
2012-11-26 10:35:00,18.49,18.52,18.48,18.52,60500.0,6.9361,6.9473,6.9323,6.9473,60500.0
2012-11-26 10:40:00,18.52,18.55,18.51,18.52,207700.0,6.9473,6.9586,6.9436,6.9473,207700.0
2012-11-26 10:45:00,18.53,18.53,18.5,18.5,44400.0,6.9511,6.9511,6.9398,6.9398,44400.0
2012-11-26 10:50:00,18.5,18.51,18.49,18.49,44700.0,6.9398,6.9436,6.9361,6.9361,44700.0
2012-11-26 10:55:00,18.5,18.5,18.45,18.48,97100.0,6.9398,6.9398,6.9211,6.9323,97100.0
2012-11-26 11:00:00,18.48,18.5,18.46,18.47,59000.0,6.9323,6.9398,6.9248,6.9286,59000.0
2012-11-26 11:05:00,18.47,18.47,18.43,18.44,182800.0,6.9286,6.9286,6.9136,6.9173,182800.0
2012-11-26 11:10:00,18.43,18.45,18.41,18.45,98100.0,6.9136,6.9211,6.9061,6.9211,98100.0
2012-11-26 11:15:00,18.45,18.46,18.42,18.43,54600.0,6.9211,6.9248,6.9098,6.9136,54600.0
2012-11-26 11:20:00,18.43,18.44,18.4,18.41,76000.0,6.9136,6.9173,6.9023,6.9061,76000.0
2012-11-26 11:25:00,18.41,18.46,18.4,18.46,68400.0,6.9061,6.9248,6.9023,6.9248,68400.0
2012-11-26 11:30:00,18.46,18.48,18.45,18.47,64500.0,6.9248,6.9323,6.9211,6.9286,64500.0
2012-11-26 11:35:00,18.47,18.48,18.42,18.43,96400.0,6.9286,6.9323,6.9098,6.9136,96400.0
2012-11-26 11:40:00,18.43,18.48,18.42,18.48,328200.0,6.9136,6.9323,6.9098,6.9323,328200.0
2012-11-26 11:45:00,18.48,18.5,18.47,18.49,89300.0,6.9323,6.9398,6.9286,6.9361,89300.0
2012-11-26 11:50:00,18.48,18.5,18.47,18.47,34500.0,6.9323,6.9398,6.9286,6.9286,34500.0
2012-11-26 11:55:00,18.47,18.48,18.46,18.47,40100.0,6.9286,6.9323,6.9248,6.9286,40100.0
2012-11-26 12:00:00,18.48,18.53,18.48,18.52,86000.0,6.9323,6.9511,6.9323,6.9473,86000.0
2012-11-26 12:05:00,18.53,18.55,18.52,18.54,47500.0,6.9511,6.9586,6.9473,6.9548,47500.0
2012-11-26 12:10:00,18.54,18.55,18.51,18.52,23700.0,6.9548,6.9586,6.9436,6.9473,23700.0
2012-11-26 12:15:00,18.51,18.52,18.48,18.5,76500.0,6.9436,6.9473,6.9323,6.9398,76500.0
2012-11-26 12:20:00,18.5,18.55,18.49,18.52,112600.0,6.9398,6.9586,6.9361,6.9473,112600.0
2012-11-26 12:25:00,18.52,18.53,18.51,18.52,35300.0,6.9473,6.9511,6.9436,6.9473,35300.0
2012-11-26 12:30:00,18.53,18.55,18.51,18.51,88600.0,6.9511,6.9586,6.9436,6.9436,88600.0
2012-11-26 12:35:00,18.51,18.54,18.49,18.53,84000.0,6.9436,6.9548,6.9361,6.9511,84000.0
2012-11-26 12:40:00,18.54,18.58,18.54,18.57,98600.0,6.9548,6.9698,6.9548,6.9661,98600.0
2012-11-26 12:45:00,18.58,18.6,18.57,18.59,60400.0,6.9698,6.9773,6.9661,6.9736,60400.0
2012-11-26 12:50:00,18.59,18.6,18.57,18.6,51300.0,6.9736,6.9773,6.9661,6.9773,51300.0
2012-11-26 12:55:00,18.6,18.63,18.58,18.63,97800.0,6.9773,6.9886,6.9698,6.9886,97800.0
2012-11-26 13:00:00,18.62,18.63,18.61,18.61,57700.0,6.9848,6.9886,6.9811,6.9811,57700.0
2012-11-26 13:05:00,18.62,18.62,18.6,18.6,35700.0,6.9848,6.9848,6.9773,6.9773,35700.0
2012-11-26 13:10:00,18.6,18.63,18.59,18.61,98400.0,6.9773,6.9886,6.9736,6.9811,98400.0
2012-11-26 13:15:00,18.61,18.67,18.61,18.66,79700.0,6.9811,7.0036,6.9811,6.9999,79700.0
2012-11-26 13:20:00,18.66,18.67,18.65,18.65,84000.0,6.9999,7.0036,6.9961,6.9961,84000.0
2012-11-26 13:25:00,18.65,18.68,18.63,18.68,70700.0,6.9961,7.0074,6.9886,7.0074,70700.0
2012-11-26 13:30:00,18.67,18.69,18.66,18.66,57200.0,7.0036,7.0111,6.9999,6.9999,57200.0
2012-11-26 13:35:00,18.66,18.69,18.66,18.69,72700.0,6.9999,7.0111,6.9999,7.0111,72700.0
2012-11-26 13:40:00,18.69,18.69,18.62,18.62,133100.0,7.0111,7.0111,6.9848,6.9848,133100.0
2012-11-26 13:45:00,18.62,18.63,18.61,18.63,67500.0,6.9848,6.9886,6.9811,6.9886,67500.0
2012-11-26 13:50:00,18.63,18.65,18.62,18.64,41400.0,6.9886,6.9961,6.9848,6.9924,41400.0
2012-11-26 13:55:00,18.64,18.65,18.62,18.62,114900.0,6.9924,6.9961,6.9848,6.9848,114900.0
2012-11-26 14:00:00,18.63,18.63,18.61,18.62,86500.0,6.9886,6.9886,6.9811,6.9848,86500.0
2012-11-26 14:05:00,18.63,18.63,18.59,18.6,257400.0,6.9886,6.9886,6.9736,6.9773,257400.0
2012-11-26 14:10:00,18.59,18.61,18.58,18.6,116400.0,6.9736,6.9811,6.9698,6.9773,116400.0
2012-11-26 14:15:00,18.59,18.61,18.57,18.57,214500.0,6.9736,6.9811,6.9661,6.9661,214500.0
2012-11-26 14:20:00,18.58,18.61,18.57,18.59,64100.0,6.9698,6.9811,6.9661,6.9736,64100.0
2012-11-26 14:25:00,18.59,18.62,18.58,18.62,97500.0,6.9736,6.9848,6.9698,6.9848,97500.0
2012-11-26 14:30:00,18.61,18.62,18.61,18.61,22200.0,6.9811,6.9848,6.9811,6.9811,22200.0
2012-11-26 14:35:00,18.62,18.67,18.61,18.67,142500.0,6.9848,7.0036,6.9811,7.0036,142500.0
2012-11-26 14:40:00,18.67,18.72,18.67,18.71,124100.0,7.0036,7.0224,7.0036,7.0186,124100.0
2012-11-26 14:45:00,18.71,18.73,18.69,18.69,152800.0,7.0186,7.0261,7.0111,7.0111,152800.0
2012-11-26 14:50:00,18.69,18.71,18.68,18.69,150100.0,7.0111,7.0186,7.0074,7.0111,150100.0
2012-11-26 14:55:00,18.69,18.69,18.66,18.67,61500.0,7.0111,7.0111,6.9999,7.0036,61500.0
2012-11-26 15:00:00,18.66,18.68,18.65,18.68,100200.0,6.9999,7.0074,6.9961,7.0074,100200.0
2012-11-26 15:05:00,18.67,18.69,18.66,18.69,68400.0,7.0036,7.0111,6.9999,7.0111,68400.0
2012-11-26 15:10:00,18.69,18.7,18.68,18.69,76100.0,7.0111,7.0149,7.0074,7.0111,76100.0
2012-11-26 15:15:00,18.7,18.71,18.69,18.7,63300.0,7.0149,7.0186,7.0111,7.0149,63300.0
2012-11-26 15:20:00,18.7,18.71,18.69,18.7,121200.0,7.0149,7.0186,7.0111,7.0149,121200.0
2012-11-26 15:25:00,18.7,18.7,18.67,18.67,84700.0,7.0149,7.0149,7.0036,7.0036,84700.0
2012-11-26 15:30:00,18.67,18.69,18.67,18.68,154600.0,7.0036,7.0111,7.0036,7.0074,154600.0
2012-11-26 15:35:00,18.68,18.69,18.67,18.67,144700.0,7.0074,7.0111,7.0036,7.0036,144700.0
2012-11-26 15:40:00,18.67,18.69,18.66,18.67,154300.0,7.0036,7.0111,6.9999,7.0036,154300.0
2012-11-26 15:45:00,18.66,18.67,18.62,18.66,350500.0,6.9999,7.0036,6.9848,6.9999,350500.0
2012-11-26 15:50:00,18.66,18.67,18.63,18.65,212900.0,6.9999,7.0036,6.9886,6.9961,212900.0
2012-11-26 15:55:00,18.64,18.66,18.63,18.65,386900.0,6.9924,6.9999,6.9886,6.9961,386900.0
2012-11-27 09:30:00,18.89,18.9,18.81,18.81,436100.0,7.0861,7.0899,7.0561,7.0561,436100.0
2012-11-27 09:35:00,18.82,18.83,18.74,18.77,228500.0,7.0599,7.0636,7.0299,7.0411,228500.0
2012-11-27 09:40:00,18.77,18.81,18.77,18.79,328900.0,7.0411,7.0561,7.0411,7.0486,328900.0
2012-11-27 09:45:00,18.79,18.79,18.73,18.78,407700.0,7.0486,7.0486,7.0261,7.0449,407700.0
2012-11-27 09:50:00,18.78,18.79,18.74,18.78,114600.0,7.0449,7.0486,7.0299,7.0449,114600.0
2012-11-27 09:55:00,18.78,18.79,18.71,18.72,170100.0,7.0449,7.0486,7.0186,7.0224,170100.0
2012-11-27 10:00:00,18.73,18.74,18.6,18.62,391200.0,7.0261,7.0299,6.9773,6.9848,391200.0
2012-11-27 10:05:00,18.62,18.63,18.55,18.59,371100.0,6.9848,6.9886,6.9586,6.9736,371100.0
2012-11-27 10:10:00,18.59,18.63,18.54,18.54,219600.0,6.9736,6.9886,6.9548,6.9548,219600.0
2012-11-27 10:15:00,18.54,18.6,18.54,18.57,150300.0,6.9548,6.9773,6.9548,6.9661,150300.0
2012-11-27 10:20:00,18.57,18.61,18.55,18.56,262500.0,6.9661,6.9811,6.9586,6.9623,262500.0
2012-11-27 10:25:00,18.56,18.6,18.55,18.56,134400.0,6.9623,6.9773,6.9586,6.9623,134400.0
2012-11-27 10:30:00,18.56,18.56,18.5,18.53,210500.0,6.9623,6.9623,6.9398,6.9511,210500.0
2012-11-27 10:35:00,18.53,18.53,18.5,18.51,160300.0,6.9511,6.9511,6.9398,6.9436,160300.0
2012-11-27 10:40:00,18.51,18.52,18.49,18.5,209200.0,6.9436,6.9473,6.9361,6.9398,209200.0
2012-11-27 10:45:00,18.5,18.55,18.5,18.52,300800.0,6.9398,6.9586,6.9398,6.9473,300800.0
2012-11-27 10:50:00,18.51,18.54,18.5,18.54,281000.0,6.9436,6.9548,6.9398,6.9548,281000.0
2012-11-27 10:55:00,18.54,18.55,18.52,18.53,115600.0,6.9548,6.9586,6.9473,6.9511,115600.0
2012-11-27 11:00:00,18.52,18.54,18.52,18.54,165100.0,6.9473,6.9548,6.9473,6.9548,165100.0
2012-11-27 11:05:00,18.54,18.55,18.53,18.53,145900.0,6.9548,6.9586,6.9511,6.9511,145900.0
2012-11-27 11:10:00,18.53,18.53,18.5,18.5,144100.0,6.9511,6.9511,6.9398,6.9398,144100.0
2012-11-27 11:15:00,18.51,18.51,18.46,18.46,169000.0,6.9436,6.9436,6.9248,6.9248,169000.0
2012-11-27 11:20:00,18.47,18.49,18.46,18.48,156400.0,6.9286,6.9361,6.9248,6.9323,156400.0
2012-11-27 11:25:00,18.48,18.49,18.45,18.46,277100.0,6.9323,6.9361,6.9211,6.9248,277100.0
2012-11-27 11:30:00,18.46,18.49,18.46,18.48,69400.0,6.9248,6.9361,6.9248,6.9323,69400.0
2012-11-27 11:35:00,18.48,18.52,18.48,18.52,137300.0,6.9323,6.9473,6.9323,6.9473,137300.0
2012-11-27 11:40:00,18.52,18.52,18.5,18.51,59200.0,6.9473,6.9473,6.9398,6.9436,59200.0
2012-11-27 11:45:00,18.52,18.53,18.51,18.51,114400.0,6.9473,6.9511,6.9436,6.9436,114400.0
2012-11-27 11:50:00,18.52,18.53,18.51,18.52,583600.0,6.9473,6.9511,6.9436,6.9473,583600.0
2012-11-27 11:55:00,18.52,18.53,18.5,18.51,279100.0,6.9473,6.9511,6.9398,6.9436,279100.0
2012-11-27 12:00:00,18.51,18.53,18.51,18.51,134600.0,6.9436,6.9511,6.9436,6.9436,134600.0
2012-11-27 12:05:00,18.52,18.52,18.48,18.48,195900.0,6.9473,6.9473,6.9323,6.9323,195900.0
2012-11-27 12:10:00,18.48,18.49,18.47,18.48,149200.0,6.9323,6.9361,6.9286,6.9323,149200.0
2012-11-27 12:15:00,18.48,18.48,18.46,18.46,154100.0,6.9323,6.9323,6.9248,6.9248,154100.0
2012-11-27 12:20:00,18.47,18.47,18.41,18.45,534200.0,6.9286,6.9286,6.9061,6.9211,534200.0
2012-11-27 12:25:00,18.44,18.48,18.44,18.47,57500.0,6.9173,6.9323,6.9173,6.9286,57500.0
2012-11-27 12:30:00,18.47,18.47,18.44,18.45,71800.0,6.9286,6.9286,6.9173,6.9211,71800.0
2012-11-27 12:35:00,18.45,18.45,18.41,18.41,120100.0,6.9211,6.9211,6.9061,6.9061,120100.0
2012-11-27 12:40:00,18.42,18.44,18.4,18.41,197200.0,6.9098,6.9173,6.9023,6.9061,197200.0
2012-11-27 12:45:00,18.41,18.42,18.4,18.41,107100.0,6.9061,6.9098,6.9023,6.9061,107100.0
2012-11-27 12:50:00,18.42,18.42,18.4,18.41,177300.0,6.9098,6.9098,6.9023,6.9061,177300.0
2012-11-27 12:55:00,18.42,18.43,18.41,18.43,71900.0,6.9098,6.9136,6.9061,6.9136,71900.0
2012-11-27 13:00:00,18.42,18.43,18.35,18.36,242100.0,6.9098,6.9136,6.8836,6.8873,242100.0
2012-11-27 13:05:00,18.36,18.38,18.35,18.35,91700.0,6.8873,6.8948,6.8836,6.8836,91700.0
2012-11-27 13:10:00,18.36,18.37,18.32,18.37,131200.0,6.8873,6.8911,6.8723,6.8911,131200.0
2012-11-27 13:15:00,18.37,18.39,18.36,18.39,112500.0,6.8911,6.8986,6.8873,6.8986,112500.0
2012-11-27 13:20:00,18.39,18.39,18.32,18.34,161900.0,6.8986,6.8986,6.8723,6.8798,161900.0
2012-11-27 13:25:00,18.33,18.34,18.3,18.32,92500.0,6.8761,6.8798,6.8648,6.8723,92500.0
2012-11-27 13:30:00,18.31,18.32,18.27,18.3,215400.0,6.8686,6.8723,6.8536,6.8648,215400.0
2012-11-27 13:35:00,18.31,18.32,18.29,18.3,302700.0,6.8686,6.8723,6.8611,6.8648,302700.0
2012-11-27 13:40:00,18.29,18.34,18.28,18.34,348700.0,6.8611,6.8798,6.8573,6.8798,348700.0
2012-11-27 13:45:00,18.33,18.37,18.27,18.29,278800.0,6.8761,6.8911,6.8536,6.8611,278800.0
2012-11-27 13:50:00,18.28,18.28,18.22,18.24,162700.0,6.8573,6.8573,6.8348,6.8423,162700.0
2012-11-27 13:55:00,18.23,18.26,18.21,18.21,119600.0,6.8385,6.8498,6.831,6.831,119600.0
2012-11-27 14:00:00,18.21,18.24,18.19,18.2,637000.0,6.831,6.8423,6.8235,6.8273,637000.0
2012-11-27 14:05:00,18.2,18.29,18.19,18.29,468400.0,6.8273,6.8611,6.8235,6.8611,468400.0
2012-11-27 14:10:00,18.29,18.3,18.19,18.2,482000.0,6.8611,6.8648,6.8235,6.8273,482000.0
2012-11-27 14:15:00,18.2,18.28,18.2,18.2,149700.0,6.8273,6.8573,6.8273,6.8273,149700.0
2012-11-27 14:20:00,18.21,18.21,18.12,18.12,227900.0,6.831,6.831,6.7973,6.7973,227900.0
2012-11-27 14:25:00,18.13,18.13,18.04,18.09,376000.0,6.801,6.801,6.7673,6.786,376000.0
2012-11-27 14:30:00,18.09,18.1,18.03,18.05,274700.0,6.786,6.7898,6.7635,6.771,274700.0
2012-11-27 14:35:00,18.04,18.06,18.02,18.06,211400.0,6.7673,6.7748,6.7598,6.7748,211400.0
2012-11-27 14:40:00,18.07,18.12,18.06,18.07,100800.0,6.7785,6.7973,6.7748,6.7785,100800.0
2012-11-27 14:45:00,18.08,18.08,18.05,18.05,90400.0,6.7823,6.7823,6.771,6.771,90400.0
2012-11-27 14:50:00,18.05,18.06,18.04,18.06,177200.0,6.771,6.7748,6.7673,6.7748,177200.0
2012-11-27 14:55:00,18.05,18.15,18.05,18.15,173500.0,6.771,6.8085,6.771,6.8085,173500.0
2012-11-27 15:00:00,18.15,18.15,18.09,18.1,202500.0,6.8085,6.8085,6.786,6.7898,202500.0
2012-11-27 15:05:00,18.1,18.11,18.09,18.11,115300.0,6.7898,6.7935,6.786,6.7935,115300.0
2012-11-27 15:10:00,18.1,18.12,18.06,18.07,354900.0,6.7898,6.7973,6.7748,6.7785,354900.0
2012-11-27 15:15:00,18.07,18.08,18.05,18.05,296900.0,6.7785,6.7823,6.771,6.771,296900.0
2012-11-27 15:20:00,18.05,18.08,18.05,18.08,186100.0,6.771,6.7823,6.771,6.7823,186100.0
2012-11-27 15:25:00,18.08,18.08,18.06,18.06,79400.0,6.7823,6.7823,6.7748,6.7748,79400.0
2012-11-27 15:30:00,18.07,18.08,18.04,18.04,223400.0,6.7785,6.7823,6.7673,6.7673,223400.0
2012-11-27 15:35:00,18.04,18.09,18.03,18.08,219100.0,6.7673,6.786,6.7635,6.7823,219100.0
2012-11-27 15:40:00,18.09,18.09,18.06,18.06,171400.0,6.786,6.786,6.7748,6.7748,171400.0
2012-11-27 15:45:00,18.07,18.09,18.03,18.09,379600.0,6.7785,6.786,6.7635,6.786,379600.0
2012-11-27 15:50:00,18.09,18.14,18.07,18.12,716700.0,6.786,6.8048,6.7785,6.7973,716700.0
2012-11-27 15:55:00,18.12,18.13,18.08,18.12,1136500.0,6.7973,6.801,6.7823,6.7973,1136500.0
2012-11-28 09:30:00,18.11,18.11,18.06,18.08,378300.0,6.7935,6.7935,6.7748,6.7823,378300.0
2012-11-28 09:35:00,18.08,18.11,18.0,18.05,334500.0,6.7823,6.7935,6.7523,6.771,334500.0
2012-11-28 09:40:00,18.05,18.07,18.03,18.04,210400.0,6.771,6.7785,6.7635,6.7673,210400.0
2012-11-28 09:45:00,18.04,18.05,18.01,18.04,162200.0,6.7673,6.771,6.756,6.7673,162200.0
2012-11-28 09:50:00,18.04,18.06,18.0,18.0,573400.0,6.7673,6.7748,6.7523,6.7523,573400.0
2012-11-28 09:55:00,18.01,18.06,18.0,18.05,177700.0,6.756,6.7748,6.7523,6.771,177700.0
2012-11-28 10:00:00,18.04,18.04,18.0,18.02,562300.0,6.7673,6.7673,6.7523,6.7598,562300.0
2012-11-28 10:05:00,18.02,18.09,18.01,18.04,287700.0,6.7598,6.786,6.756,6.7673,287700.0
2012-11-28 10:10:00,18.04,18.06,18.03,18.04,652100.0,6.7673,6.7748,6.7635,6.7673,652100.0
2012-11-28 10:15:00,18.05,18.06,18.03,18.05,312900.0,6.771,6.7748,6.7635,6.771,312900.0
2012-11-28 10:20:00,18.05,18.13,18.05,18.12,862500.0,6.771,6.801,6.771,6.7973,862500.0
2012-11-28 10:25:00,18.12,18.12,18.07,18.09,517400.0,6.7973,6.7973,6.7785,6.786,517400.0
2012-11-28 10:30:00,18.09,18.1,18.04,18.05,338500.0,6.786,6.7898,6.7673,6.771,338500.0
2012-11-28 10:35:00,18.05,18.25,18.04,18.16,1066200.0,6.771,6.8461,6.7673,6.8123,1066200.0
2012-11-28 10:40:00,18.15,18.18,18.07,18.09,710800.0,6.8085,6.8198,6.7785,6.786,710800.0
2012-11-28 10:45:00,18.09,18.18,18.08,18.13,567200.0,6.786,6.8198,6.7823,6.801,567200.0
2012-11-28 10:50:00,18.13,18.15,18.11,18.13,419100.0,6.801,6.8085,6.7935,6.801,419100.0
2012-11-28 10:55:00,18.13,18.16,18.12,18.14,250000.0,6.801,6.8123,6.7973,6.8048,250000.0
2012-11-28 11:00:00,18.14,18.14,18.1,18.1,702600.0,6.8048,6.8048,6.7898,6.7898,702600.0
2012-11-28 11:05:00,18.11,18.15,18.09,18.14,398700.0,6.7935,6.8085,6.786,6.8048,398700.0
2012-11-28 11:10:00,18.14,18.15,18.11,18.13,208600.0,6.8048,6.8085,6.7935,6.801,208600.0
2012-11-28 11:15:00,18.13,18.25,18.13,18.24,237100.0,6.801,6.8461,6.801,6.8423,237100.0
2012-11-28 11:20:00,18.24,18.25,18.18,18.18,237600.0,6.8423,6.8461,6.8198,6.8198,237600.0
2012-11-28 11:25:00,18.18,18.22,18.18,18.21,150200.0,6.8198,6.8348,6.8198,6.831,150200.0
2012-11-28 11:30:00,18.22,18.22,18.15,18.19,183200.0,6.8348,6.8348,6.8085,6.8235,183200.0
2012-11-28 11:35:00,18.19,18.2,18.17,18.19,123900.0,6.8235,6.8273,6.816,6.8235,123900.0
2012-11-28 11:40:00,18.2,18.2,18.15,18.16,134700.0,6.8273,6.8273,6.8085,6.8123,134700.0
2012-11-28 11:45:00,18.17,18.21,18.16,18.2,131800.0,6.816,6.831,6.8123,6.8273,131800.0
2012-11-28 11:50:00,18.21,18.21,18.17,18.17,81000.0,6.831,6.831,6.816,6.816,81000.0
2012-11-28 11:55:00,18.17,18.23,18.17,18.19,90200.0,6.816,6.8385,6.816,6.8235,90200.0
2012-11-28 12:00:00,18.19,18.22,18.15,18.15,129500.0,6.8235,6.8348,6.8085,6.8085,129500.0
2012-11-28 12:05:00,18.15,18.19,18.13,18.18,106600.0,6.8085,6.8235,6.801,6.8198,106600.0
2012-11-28 12:10:00,18.18,18.25,18.15,18.23,295200.0,6.8198,6.8461,6.8085,6.8385,295200.0
2012-11-28 12:15:00,18.23,18.35,18.23,18.31,442200.0,6.8385,6.8836,6.8385,6.8686,442200.0
2012-11-28 12:20:00,18.3,18.36,18.29,18.35,329500.0,6.8648,6.8873,6.8611,6.8836,329500.0
2012-11-28 12:25:00,18.35,18.39,18.33,18.37,191400.0,6.8836,6.8986,6.8761,6.8911,191400.0
2012-11-28 12:30:00,18.37,18.4,18.35,18.36,184400.0,6.8911,6.9023,6.8836,6.8873,184400.0
2012-11-28 12:35:00,18.36,18.41,18.34,18.39,351100.0,6.8873,6.9061,6.8798,6.8986,351100.0
2012-11-28 12:40:00,18.39,18.39,18.33,18.33,140600.0,6.8986,6.8986,6.8761,6.8761,140600.0
2012-11-28 12:45:00,18.33,18.34,18.3,18.32,188000.0,6.8761,6.8798,6.8648,6.8723,188000.0
2012-11-28 12:50:00,18.32,18.33,18.29,18.3,89000.0,6.8723,6.8761,6.8611,6.8648,89000.0
2012-11-28 12:55:00,18.3,18.35,18.3,18.33,108200.0,6.8648,6.8836,6.8648,6.8761,108200.0
2012-11-28 13:00:00,18.34,18.34,18.28,18.29,128100.0,6.8798,6.8798,6.8573,6.8611,128100.0
2012-11-28 13:05:00,18.29,18.3,18.27,18.28,63300.0,6.8611,6.8648,6.8536,6.8573,63300.0
2012-11-28 13:10:00,18.27,18.32,18.26,18.32,100500.0,6.8536,6.8723,6.8498,6.8723,100500.0
2012-11-28 13:15:00,18.32,18.35,18.29,18.3,78500.0,6.8723,6.8836,6.8611,6.8648,78500.0
2012-11-28 13:20:00,18.3,18.34,18.3,18.34,96600.0,6.8648,6.8798,6.8648,6.8798,96600.0
2012-11-28 13:25:00,18.34,18.35,18.32,18.34,48000.0,6.8798,6.8836,6.8723,6.8798,48000.0
2012-11-28 13:30:00,18.34,18.36,18.34,18.35,82100.0,6.8798,6.8873,6.8798,6.8836,82100.0
2012-11-28 13:35:00,18.35,18.37,18.33,18.35,163100.0,6.8836,6.8911,6.8761,6.8836,163100.0
2012-11-28 13:40:00,18.35,18.37,18.34,18.35,204700.0,6.8836,6.8911,6.8798,6.8836,204700.0
2012-11-28 13:45:00,18.35,18.36,18.33,18.34,136800.0,6.8836,6.8873,6.8761,6.8798,136800.0
2012-11-28 13:50:00,18.34,18.35,18.3,18.31,103000.0,6.8798,6.8836,6.8648,6.8686,103000.0
2012-11-28 13:55:00,18.3,18.35,18.3,18.33,183900.0,6.8648,6.8836,6.8648,6.8761,183900.0
2012-11-28 14:00:00,18.33,18.36,18.31,18.31,156200.0,6.8761,6.8873,6.8686,6.8686,156200.0
2012-11-28 14:05:00,18.31,18.32,18.24,18.27,469200.0,6.8686,6.8723,6.8423,6.8536,469200.0
2012-11-28 14:10:00,18.26,18.34,18.24,18.33,225000.0,6.8498,6.8798,6.8423,6.8761,225000.0
2012-11-28 14:15:00,18.34,18.35,18.28,18.34,218100.0,6.8798,6.8836,6.8573,6.8798,218100.0
2012-11-28 14:20:00,18.33,18.35,18.31,18.33,120500.0,6.8761,6.8836,6.8686,6.8761,120500.0
2012-11-28 14:25:00,18.32,18.33,18.28,18.3,153600.0,6.8723,6.8761,6.8573,6.8648,153600.0
2012-11-28 14:30:00,18.3,18.32,18.28,18.29,135900.0,6.8648,6.8723,6.8573,6.8611,135900.0
2012-11-28 14:35:00,18.29,18.3,18.27,18.28,462200.0,6.8611,6.8648,6.8536,6.8573,462200.0
2012-11-28 14:40:00,18.29,18.32,18.28,18.28,204800.0,6.8611,6.8723,6.8573,6.8573,204800.0
2012-11-28 14:45:00,18.29,18.29,18.23,18.25,250500.0,6.8611,6.8611,6.8385,6.8461,250500.0
2012-11-28 14:50:00,18.25,18.27,18.24,18.27,146700.0,6.8461,6.8536,6.8423,6.8536,146700.0
2012-11-28 14:55:00,18.26,18.27,18.26,18.27,59800.0,6.8498,6.8536,6.8498,6.8536,59800.0
2012-11-28 15:00:00,18.26,18.27,18.24,18.26,209400.0,6.8498,6.8536,6.8423,6.8498,209400.0
2012-11-28 15:05:00,18.26,18.31,18.24,18.31,159700.0,6.8498,6.8686,6.8423,6.8686,159700.0
2012-11-28 15:10:00,18.31,18.32,18.28,18.32,136200.0,6.8686,6.8723,6.8573,6.8723,136200.0
2012-11-28 15:15:00,18.32,18.32,18.28,18.31,121200.0,6.8723,6.8723,6.8573,6.8686,121200.0
2012-11-28 15:20:00,18.31,18.34,18.3,18.34,143600.0,6.8686,6.8798,6.8648,6.8798,143600.0
2012-11-28 15:25:00,18.34,18.4,18.34,18.38,275200.0,6.8798,6.9023,6.8798,6.8948,275200.0
2012-11-28 15:30:00,18.38,18.46,18.36,18.43,376600.0,6.8948,6.9248,6.8873,6.9136,376600.0
2012-11-28 15:35:00,18.43,18.43,18.34,18.34,326200.0,6.9136,6.9136,6.8798,6.8798,326200.0
2012-11-28 15:40:00,18.34,18.39,18.34,18.39,408200.0,6.8798,6.8986,6.8798,6.8986,408200.0
2012-11-28 15:45:00,18.39,18.42,18.37,18.38,220300.0,6.8986,6.9098,6.8911,6.8948,220300.0
2012-11-28 15:50:00,18.38,18.42,18.37,18.42,280200.0,6.8948,6.9098,6.8911,6.9098,280200.0
2012-11-28 15:55:00,18.42,18.42,18.39,18.4,485900.0,6.9098,6.9098,6.8986,6.9023,485900.0
2012-11-29 09:30:00,18.31,18.35,18.28,18.3,475000.0,6.8686,6.8836,6.8573,6.8648,475000.0
2012-11-29 09:35:00,18.31,18.39,18.31,18.39,374700.0,6.8686,6.8986,6.8686,6.8986,374700.0
2012-11-29 09:40:00,18.38,18.45,18.38,18.41,235400.0,6.8948,6.9211,6.8948,6.9061,235400.0
2012-11-29 09:45:00,18.41,18.42,18.35,18.39,230100.0,6.9061,6.9098,6.8836,6.8986,230100.0
2012-11-29 09:50:00,18.39,18.43,18.37,18.4,235700.0,6.8986,6.9136,6.8911,6.9023,235700.0
2012-11-29 09:55:00,18.4,18.45,18.39,18.45,171800.0,6.9023,6.9211,6.8986,6.9211,171800.0
2012-11-29 10:00:00,18.45,18.46,18.42,18.43,206100.0,6.9211,6.9248,6.9098,6.9136,206100.0
2012-11-29 10:05:00,18.43,18.45,18.34,18.35,301200.0,6.9136,6.9211,6.8798,6.8836,301200.0
2012-11-29 10:10:00,18.35,18.38,18.31,18.37,210700.0,6.8836,6.8948,6.8686,6.8911,210700.0
2012-11-29 10:15:00,18.36,18.39,18.34,18.38,286300.0,6.8873,6.8986,6.8798,6.8948,286300.0
2012-11-29 10:20:00,18.38,18.41,18.36,18.4,162700.0,6.8948,6.9061,6.8873,6.9023,162700.0
2012-11-29 10:25:00,18.39,18.43,18.37,18.39,327800.0,6.8986,6.9136,6.8911,6.8986,327800.0
2012-11-29 10:30:00,18.38,18.39,18.34,18.36,133900.0,6.8948,6.8986,6.8798,6.8873,133900.0
2012-11-29 10:35:00,18.36,18.39,18.34,18.38,125500.0,6.8873,6.8986,6.8798,6.8948,125500.0
2012-11-29 10:40:00,18.37,18.38,18.35,18.38,139500.0,6.8911,6.8948,6.8836,6.8948,139500.0
2012-11-29 10:45:00,18.37,18.38,18.35,18.38,41600.0,6.8911,6.8948,6.8836,6.8948,41600.0
2012-11-29 10:50:00,18.38,18.4,18.37,18.39,97100.0,6.8948,6.9023,6.8911,6.8986,97100.0
2012-11-29 10:55:00,18.38,18.4,18.37,18.38,83500.0,6.8948,6.9023,6.8911,6.8948,83500.0
2012-11-29 11:00:00,18.38,18.39,18.37,18.39,110200.0,6.8948,6.8986,6.8911,6.8986,110200.0
2012-11-29 11:05:00,18.39,18.39,18.38,18.38,100600.0,6.8986,6.8986,6.8948,6.8948,100600.0
2012-11-29 11:10:00,18.39,18.42,18.39,18.42,131000.0,6.8986,6.9098,6.8986,6.9098,131000.0
2012-11-29 11:15:00,18.41,18.42,18.39,18.39,82000.0,6.9061,6.9098,6.8986,6.8986,82000.0
2012-11-29 11:20:00,18.39,18.4,18.36,18.36,72400.0,6.8986,6.9023,6.8873,6.8873,72400.0
2012-11-29 11:25:00,18.37,18.38,18.35,18.37,221600.0,6.8911,6.8948,6.8836,6.8911,221600.0
2012-11-29 11:30:00,18.37,18.38,18.36,18.37,69200.0,6.8911,6.8948,6.8873,6.8911,69200.0
2012-11-29 11:35:00,18.37,18.39,18.36,18.37,73200.0,6.8911,6.8986,6.8873,6.8911,73200.0
2012-11-29 11:40:00,18.38,18.39,18.2,18.26,561900.0,6.8948,6.8986,6.8273,6.8498,561900.0
2012-11-29 11:45:00,18.26,18.29,18.23,18.27,202000.0,6.8498,6.8611,6.8385,6.8536,202000.0
2012-11-29 11:50:00,18.28,18.31,18.25,18.26,348600.0,6.8573,6.8686,6.8461,6.8498,348600.0
2012-11-29 11:55:00,18.26,18.26,18.17,18.19,208900.0,6.8498,6.8498,6.816,6.8235,208900.0
2012-11-29 12:00:00,18.2,18.26,18.19,18.25,102400.0,6.8273,6.8498,6.8235,6.8461,102400.0
2012-11-29 12:05:00,18.25,18.25,18.21,18.24,91800.0,6.8461,6.8461,6.831,6.8423,91800.0
2012-11-29 12:10:00,18.23,18.31,18.22,18.29,311700.0,6.8385,6.8686,6.8348,6.8611,311700.0
2012-11-29 12:15:00,18.3,18.34,18.29,18.31,56800.0,6.8648,6.8798,6.8611,6.8686,56800.0
2012-11-29 12:20:00,18.31,18.36,18.3,18.34,172900.0,6.8686,6.8873,6.8648,6.8798,172900.0
2012-11-29 12:25:00,18.35,18.36,18.34,18.36,72300.0,6.8836,6.8873,6.8798,6.8873,72300.0
2012-11-29 12:30:00,18.36,18.36,18.33,18.35,51700.0,6.8873,6.8873,6.8761,6.8836,51700.0
2012-11-29 12:35:00,18.34,18.35,18.32,18.33,48200.0,6.8798,6.8836,6.8723,6.8761,48200.0
2012-11-29 12:40:00,18.33,18.35,18.33,18.34,228400.0,6.8761,6.8836,6.8761,6.8798,228400.0
2012-11-29 12:45:00,18.34,18.45,18.34,18.45,468000.0,6.8798,6.9211,6.8798,6.9211,468000.0
2012-11-29 12:50:00,18.45,18.47,18.44,18.45,340700.0,6.9211,6.9286,6.9173,6.9211,340700.0
2012-11-29 12:55:00,18.44,18.46,18.44,18.45,213500.0,6.9173,6.9248,6.9173,6.9211,213500.0
2012-11-29 13:00:00,18.46,18.46,18.45,18.46,313200.0,6.9248,6.9248,6.9211,6.9248,313200.0
2012-11-29 13:05:00,18.46,18.48,18.45,18.48,197100.0,6.9248,6.9323,6.9211,6.9323,197100.0
2012-11-29 13:10:00,18.48,18.48,18.4,18.4,176800.0,6.9323,6.9323,6.9023,6.9023,176800.0
2012-11-29 13:15:00,18.4,18.43,18.4,18.4,152800.0,6.9023,6.9136,6.9023,6.9023,152800.0
2012-11-29 13:20:00,18.4,18.43,18.4,18.42,83500.0,6.9023,6.9136,6.9023,6.9098,83500.0
2012-11-29 13:25:00,18.42,18.43,18.42,18.43,117100.0,6.9098,6.9136,6.9098,6.9136,117100.0
2012-11-29 13:30:00,18.43,18.43,18.42,18.43,454000.0,6.9136,6.9136,6.9098,6.9136,454000.0
2012-11-29 13:35:00,18.43,18.48,18.42,18.47,234700.0,6.9136,6.9323,6.9098,6.9286,234700.0
2012-11-29 13:40:00,18.48,18.52,18.47,18.52,93700.0,6.9323,6.9473,6.9286,6.9473,93700.0
2012-11-29 13:45:00,18.52,18.54,18.51,18.53,124900.0,6.9473,6.9548,6.9436,6.9511,124900.0
2012-11-29 13:50:00,18.54,18.54,18.51,18.53,104500.0,6.9548,6.9548,6.9436,6.9511,104500.0
2012-11-29 13:55:00,18.53,18.53,18.51,18.52,93400.0,6.9511,6.9511,6.9436,6.9473,93400.0
2012-11-29 14:00:00,18.52,18.52,18.51,18.51,188900.0,6.9473,6.9473,6.9436,6.9436,188900.0
2012-11-29 14:05:00,18.52,18.52,18.48,18.5,610700.0,6.9473,6.9473,6.9323,6.9398,610700.0
2012-11-29 14:10:00,18.5,18.51,18.49,18.49,165200.0,6.9398,6.9436,6.9361,6.9361,165200.0
2012-11-29 14:15:00,18.49,18.5,18.49,18.5,155000.0,6.9361,6.9398,6.9361,6.9398,155000.0
2012-11-29 14:20:00,18.5,18.5,18.49,18.5,69100.0,6.9398,6.9398,6.9361,6.9398,69100.0
2012-11-29 14:25:00,18.5,18.5,18.49,18.49,56600.0,6.9398,6.9398,6.9361,6.9361,56600.0
2012-11-29 14:30:00,18.5,18.51,18.49,18.51,241000.0,6.9398,6.9436,6.9361,6.9436,241000.0
2012-11-29 14:35:00,18.51,18.53,18.5,18.53,180100.0,6.9436,6.9511,6.9398,6.9511,180100.0
2012-11-29 14:40:00,18.52,18.54,18.52,18.53,103400.0,6.9473,6.9548,6.9473,6.9511,103400.0
2012-11-29 14:45:00,18.54,18.55,18.51,18.51,192300.0,6.9548,6.9586,6.9436,6.9436,192300.0
2012-11-29 14:50:00,18.51,18.52,18.49,18.52,93300.0,6.9436,6.9473,6.9361,6.9473,93300.0
2012-11-29 14:55:00,18.52,18.52,18.5,18.51,81200.0,6.9473,6.9473,6.9398,6.9436,81200.0
2012-11-29 15:00:00,18.5,18.51,18.47,18.48,235800.0,6.9398,6.9436,6.9286,6.9323,235800.0
2012-11-29 15:05:00,18.48,18.48,18.45,18.47,278500.0,6.9323,6.9323,6.9211,6.9286,278500.0
2012-11-29 15:10:00,18.47,18.47,18.45,18.47,223800.0,6.9286,6.9286,6.9211,6.9286,223800.0
2012-11-29 15:15:00,18.47,18.47,18.44,18.44,95600.0,6.9286,6.9286,6.9173,6.9173,95600.0
2012-11-29 15:20:00,18.45,18.45,18.4,18.4,221600.0,6.9211,6.9211,6.9023,6.9023,221600.0
2012-11-29 15:25:00,18.4,18.45,18.4,18.45,219800.0,6.9023,6.9211,6.9023,6.9211,219800.0
2012-11-29 15:30:00,18.45,18.46,18.43,18.44,138800.0,6.9211,6.9248,6.9136,6.9173,138800.0
2012-11-29 15:35:00,18.43,18.45,18.41,18.41,142700.0,6.9136,6.9211,6.9061,6.9061,142700.0
2012-11-29 15:40:00,18.41,18.48,18.41,18.47,303900.0,6.9061,6.9323,6.9061,6.9286,303900.0
2012-11-29 15:45:00,18.48,18.48,18.45,18.46,190900.0,6.9323,6.9323,6.9211,6.9248,190900.0
2012-11-29 15:50:00,18.46,18.49,18.46,18.48,291000.0,6.9248,6.9361,6.9248,6.9323,291000.0
2012-11-29 15:55:00,18.49,18.49,18.47,18.47,491300.0,6.9361,6.9361,6.9286,6.9286,491300.0
2012-11-30 09:30:00,18.22,18.26,18.17,18.22,522900.0,6.8348,6.8498,6.816,6.8348,522900.0
2012-11-30 09:35:00,18.22,18.25,18.2,18.25,225500.0,6.8348,6.8461,6.8273,6.8461,225500.0
2012-11-30 09:40:00,18.25,18.28,18.22,18.26,380300.0,6.8461,6.8573,6.8348,6.8498,380300.0
2012-11-30 09:45:00,18.27,18.27,18.21,18.25,336400.0,6.8536,6.8536,6.831,6.8461,336400.0
2012-11-30 09:50:00,18.24,18.27,18.22,18.24,463900.0,6.8423,6.8536,6.8348,6.8423,463900.0
2012-11-30 09:55:00,18.25,18.3,18.24,18.29,216000.0,6.8461,6.8648,6.8423,6.8611,216000.0
2012-11-30 10:00:00,18.28,18.31,18.28,18.3,571400.0,6.8573,6.8686,6.8573,6.8648,571400.0
2012-11-30 10:05:00,18.31,18.33,18.28,18.29,469300.0,6.8686,6.8761,6.8573,6.8611,469300.0
2012-11-30 10:10:00,18.28,18.31,18.23,18.26,297400.0,6.8573,6.8686,6.8385,6.8498,297400.0
2012-11-30 10:15:00,18.25,18.26,18.24,18.25,189400.0,6.8461,6.8498,6.8423,6.8461,189400.0
2012-11-30 10:20:00,18.26,18.27,18.23,18.25,127200.0,6.8498,6.8536,6.8385,6.8461,127200.0
2012-11-30 10:25:00,18.24,18.25,18.2,18.21,247700.0,6.8423,6.8461,6.8273,6.831,247700.0
2012-11-30 10:30:00,18.22,18.23,18.19,18.23,235300.0,6.8348,6.8385,6.8235,6.8385,235300.0
2012-11-30 10:35:00,18.23,18.23,18.17,18.18,152500.0,6.8385,6.8385,6.816,6.8198,152500.0
2012-11-30 10:40:00,18.18,18.18,18.12,18.13,343000.0,6.8198,6.8198,6.7973,6.801,343000.0
2012-11-30 10:45:00,18.13,18.13,18.07,18.07,223200.0,6.801,6.801,6.7785,6.7785,223200.0
2012-11-30 10:50:00,18.07,18.07,18.0,18.03,392200.0,6.7785,6.7785,6.7523,6.7635,392200.0
2012-11-30 10:55:00,18.03,18.08,18.02,18.08,283800.0,6.7635,6.7823,6.7598,6.7823,283800.0
2012-11-30 11:00:00,18.08,18.1,18.07,18.08,207900.0,6.7823,6.7898,6.7785,6.7823,207900.0
2012-11-30 11:05:00,18.09,18.09,17.98,18.01,441100.0,6.786,6.786,6.7448,6.756,441100.0
2012-11-30 11:10:00,18.01,18.07,18.0,18.03,418000.0,6.756,6.7785,6.7523,6.7635,418000.0
2012-11-30 11:15:00,18.04,18.05,18.02,18.02,325600.0,6.7673,6.771,6.7598,6.7598,325600.0
2012-11-30 11:20:00,18.02,18.07,18.01,18.06,276800.0,6.7598,6.7785,6.756,6.7748,276800.0
2012-11-30 11:25:00,18.07,18.07,18.03,18.05,356700.0,6.7785,6.7785,6.7635,6.771,356700.0
2012-11-30 11:30:00,18.04,18.05,17.95,17.96,257100.0,6.7673,6.771,6.7335,6.7373,257100.0
2012-11-30 11:35:00,17.96,17.97,17.94,17.95,237800.0,6.7373,6.741,6.7298,6.7335,237800.0
2012-11-30 11:40:00,17.95,17.97,17.95,17.96,150500.0,6.7335,6.741,6.7335,6.7373,150500.0
2012-11-30 11:45:00,17.96,17.96,17.92,17.93,306200.0,6.7373,6.7373,6.7223,6.726,306200.0
2012-11-30 11:50:00,17.93,17.95,17.92,17.94,194100.0,6.726,6.7335,6.7223,6.7298,194100.0
2012-11-30 11:55:00,17.94,17.95,17.91,17.92,117400.0,6.7298,6.7335,6.7185,6.7223,117400.0
2012-11-30 12:00:00,17.92,17.93,17.9,17.91,180200.0,6.7223,6.726,6.7148,6.7185,180200.0
2012-11-30 12:05:00,17.91,17.96,17.9,17.92,346600.0,6.7185,6.7373,6.7148,6.7223,346600.0
2012-11-30 12:10:00,17.92,17.93,17.9,17.9,216700.0,6.7223,6.726,6.7148,6.7148,216700.0
2012-11-30 12:15:00,17.9,17.95,17.9,17.93,181500.0,6.7148,6.7335,6.7148,6.726,181500.0
2012-11-30 12:20:00,17.92,17.95,17.91,17.95,139200.0,6.7223,6.7335,6.7185,6.7335,139200.0
2012-11-30 12:25:00,17.95,17.95,17.93,17.95,218900.0,6.7335,6.7335,6.726,6.7335,218900.0
2012-11-30 12:30:00,17.95,17.95,17.92,17.95,215000.0,6.7335,6.7335,6.7223,6.7335,215000.0
2012-11-30 12:35:00,17.95,17.96,17.94,17.95,189000.0,6.7335,6.7373,6.7298,6.7335,189000.0
2012-11-30 12:40:00,17.94,17.95,17.92,17.92,129800.0,6.7298,6.7335,6.7223,6.7223,129800.0
2012-11-30 12:45:00,17.93,17.93,17.86,17.89,270100.0,6.726,6.726,6.6998,6.711,270100.0
2012-11-30 12:50:00,17.88,17.89,17.85,17.87,219300.0,6.7073,6.711,6.696,6.7035,219300.0
2012-11-30 12:55:00,17.86,17.9,17.86,17.89,147600.0,6.6998,6.7148,6.6998,6.711,147600.0
2012-11-30 13:00:00,17.9,17.92,17.89,17.91,181200.0,6.7148,6.7223,6.711,6.7185,181200.0
2012-11-30 13:05:00,17.92,17.95,17.91,17.95,358700.0,6.7223,6.7335,6.7185,6.7335,358700.0
2012-11-30 13:10:00,17.95,17.95,17.93,17.93,434100.0,6.7335,6.7335,6.726,6.726,434100.0
2012-11-30 13:15:00,17.94,17.95,17.93,17.94,121400.0,6.7298,6.7335,6.726,6.7298,121400.0
2012-11-30 13:20:00,17.94,17.97,17.93,17.96,157000.0,6.7298,6.741,6.726,6.7373,157000.0
2012-11-30 13:25:00,17.97,18.02,17.96,18.01,402700.0,6.741,6.7598,6.7373,6.756,402700.0
2012-11-30 13:30:00,18.01,18.03,17.99,18.03,212100.0,6.756,6.7635,6.7485,6.7635,212100.0
2012-11-30 13:35:00,18.03,18.08,18.02,18.06,336000.0,6.7635,6.7823,6.7598,6.7748,336000.0
2012-11-30 13:40:00,18.06,18.07,18.04,18.04,161400.0,6.7748,6.7785,6.7673,6.7673,161400.0
2012-11-30 13:45:00,18.05,18.05,18.03,18.04,92400.0,6.771,6.771,6.7635,6.7673,92400.0
2012-11-30 13:50:00,18.03,18.06,18.02,18.04,177300.0,6.7635,6.7748,6.7598,6.7673,177300.0
2012-11-30 13:55:00,18.04,18.06,18.01,18.01,150100.0,6.7673,6.7748,6.756,6.756,150100.0
2012-11-30 14:00:00,18.01,18.02,17.99,18.01,192100.0,6.756,6.7598,6.7485,6.756,192100.0
2012-11-30 14:05:00,18.01,18.02,17.97,18.01,267300.0,6.756,6.7598,6.741,6.756,267300.0
2012-11-30 14:10:00,18.01,18.01,17.94,17.98,325400.0,6.756,6.756,6.7298,6.7448,325400.0
2012-11-30 14:15:00,17.98,17.99,17.96,17.97,135400.0,6.7448,6.7485,6.7373,6.741,135400.0
2012-11-30 14:20:00,17.97,17.98,17.95,17.97,186000.0,6.741,6.7448,6.7335,6.741,186000.0
2012-11-30 14:25:00,17.97,17.99,17.96,17.97,93700.0,6.741,6.7485,6.7373,6.741,93700.0
2012-11-30 14:30:00,17.97,17.98,17.94,17.94,163900.0,6.741,6.7448,6.7298,6.7298,163900.0
2012-11-30 14:35:00,17.94,17.94,17.9,17.9,82000.0,6.7298,6.7298,6.7148,6.7148,82000.0
2012-11-30 14:40:00,17.9,17.91,17.88,17.88,153800.0,6.7148,6.7185,6.7073,6.7073,153800.0
2012-11-30 14:45:00,17.89,17.89,17.85,17.85,76600.0,6.711,6.711,6.696,6.696,76600.0
2012-11-30 14:50:00,17.85,17.86,17.82,17.83,224800.0,6.696,6.6998,6.6847,6.6885,224800.0
2012-11-30 14:55:00,17.84,17.85,17.83,17.83,147500.0,6.6922,6.696,6.6885,6.6885,147500.0
2012-11-30 15:00:00,17.84,17.87,17.83,17.87,279000.0,6.6922,6.7035,6.6885,6.7035,279000.0
2012-11-30 15:05:00,17.87,17.87,17.86,17.87,57400.0,6.7035,6.7035,6.6998,6.7035,57400.0
2012-11-30 15:10:00,17.87,17.97,17.86,17.96,335200.0,6.7035,6.741,6.6998,6.7373,335200.0
2012-11-30 15:15:00,17.97,18.02,17.96,18.01,276600.0,6.741,6.7598,6.7373,6.756,276600.0
2012-11-30 15:20:00,18.01,18.01,17.98,17.98,159800.0,6.756,6.756,6.7448,6.7448,159800.0
2012-11-30 15:25:00,17.98,17.99,17.89,17.91,409400.0,6.7448,6.7485,6.711,6.7185,409400.0
2012-11-30 15:30:00,17.91,17.92,17.88,17.91,555800.0,6.7185,6.7223,6.7073,6.7185,555800.0
2012-11-30 15:35:00,17.91,17.93,17.9,17.92,193000.0,6.7185,6.726,6.7148,6.7223,193000.0
2012-11-30 15:40:00,17.93,17.95,17.92,17.94,176400.0,6.726,6.7335,6.7223,6.7298,176400.0
2012-11-30 15:45:00,17.94,17.94,17.91,17.91,314100.0,6.7298,6.7298,6.7185,6.7185,314100.0
2012-11-30 15:50:00,17.92,17.95,17.9,17.95,375500.0,6.7223,6.7335,6.7148,6.7335,375500.0
2012-11-30 15:55:00,17.95,17.99,17.94,17.97,679100.0,6.7335,6.7485,6.7298,6.741,679100.0
2012-12-03 09:30:00,18.24,18.28,18.21,18.25,267300.0,6.8423,6.8573,6.831,6.8461,267300.0
2012-12-03 09:35:00,18.24,18.32,18.23,18.32,334400.0,6.8423,6.8723,6.8385,6.8723,334400.0
2012-12-03 09:40:00,18.32,18.32,18.26,18.28,406700.0,6.8723,6.8723,6.8498,6.8573,406700.0
2012-12-03 09:45:00,18.28,18.29,18.23,18.27,440500.0,6.8573,6.8611,6.8385,6.8536,440500.0
2012-12-03 09:50:00,18.26,18.31,18.25,18.29,384400.0,6.8498,6.8686,6.8461,6.8611,384400.0
2012-12-03 09:55:00,18.29,18.3,18.22,18.24,346900.0,6.8611,6.8648,6.8348,6.8423,346900.0
2012-12-03 10:00:00,18.23,18.25,18.14,18.17,489400.0,6.8385,6.8461,6.8048,6.816,489400.0
2012-12-03 10:05:00,18.16,18.23,18.14,18.18,227600.0,6.8123,6.8385,6.8048,6.8198,227600.0
2012-12-03 10:10:00,18.18,18.21,18.16,18.21,137900.0,6.8198,6.831,6.8123,6.831,137900.0
2012-12-03 10:15:00,18.2,18.21,18.18,18.19,80800.0,6.8273,6.831,6.8198,6.8235,80800.0
2012-12-03 10:20:00,18.2,18.22,18.19,18.21,95000.0,6.8273,6.8348,6.8235,6.831,95000.0
2012-12-03 10:25:00,18.21,18.22,18.16,18.17,177700.0,6.831,6.8348,6.8123,6.816,177700.0
2012-12-03 10:30:00,18.17,18.18,18.14,18.16,225500.0,6.816,6.8198,6.8048,6.8123,225500.0
2012-12-03 10:35:00,18.16,18.18,18.14,18.17,112400.0,6.8123,6.8198,6.8048,6.816,112400.0
2012-12-03 10:40:00,18.17,18.2,18.11,18.12,180300.0,6.816,6.8273,6.7935,6.7973,180300.0
2012-12-03 10:45:00,18.11,18.11,18.02,18.1,299300.0,6.7935,6.7935,6.7598,6.7898,299300.0
2012-12-03 10:50:00,18.1,18.13,18.03,18.03,133900.0,6.7898,6.801,6.7635,6.7635,133900.0
2012-12-03 10:55:00,18.03,18.09,18.02,18.08,208100.0,6.7635,6.786,6.7598,6.7823,208100.0
2012-12-03 11:00:00,18.08,18.1,18.04,18.08,176800.0,6.7823,6.7898,6.7673,6.7823,176800.0
2012-12-03 11:05:00,18.08,18.13,18.08,18.11,103300.0,6.7823,6.801,6.7823,6.7935,103300.0
2012-12-03 11:10:00,18.12,18.14,18.11,18.12,182800.0,6.7973,6.8048,6.7935,6.7973,182800.0
2012-12-03 11:15:00,18.11,18.12,18.08,18.08,59100.0,6.7935,6.7973,6.7823,6.7823,59100.0
2012-12-03 11:20:00,18.08,18.08,18.05,18.05,44700.0,6.7823,6.7823,6.771,6.771,44700.0
2012-12-03 11:25:00,18.05,18.07,18.03,18.06,106800.0,6.771,6.7785,6.7635,6.7748,106800.0
2012-12-03 11:30:00,18.06,18.09,18.03,18.09,220000.0,6.7748,6.786,6.7635,6.786,220000.0
2012-12-03 11:35:00,18.09,18.1,18.04,18.05,66900.0,6.786,6.7898,6.7673,6.771,66900.0
2012-12-03 11:40:00,18.05,18.09,18.05,18.08,71000.0,6.771,6.786,6.771,6.7823,71000.0
2012-12-03 11:45:00,18.07,18.11,18.07,18.1,51600.0,6.7785,6.7935,6.7785,6.7898,51600.0
2012-12-03 11:50:00,18.11,18.17,18.1,18.17,100500.0,6.7935,6.816,6.7898,6.816,100500.0
2012-12-03 11:55:00,18.16,18.18,18.16,18.18,65000.0,6.8123,6.8198,6.8123,6.8198,65000.0
2012-12-03 12:00:00,18.18,18.19,18.18,18.19,160000.0,6.8198,6.8235,6.8198,6.8235,160000.0
2012-12-03 12:05:00,18.19,18.23,18.18,18.2,213200.0,6.8235,6.8385,6.8198,6.8273,213200.0
2012-12-03 12:10:00,18.2,18.23,18.19,18.21,356400.0,6.8273,6.8385,6.8235,6.831,356400.0
2012-12-03 12:15:00,18.22,18.23,18.18,18.21,97500.0,6.8348,6.8385,6.8198,6.831,97500.0
2012-12-03 12:20:00,18.22,18.26,18.21,18.24,214800.0,6.8348,6.8498,6.831,6.8423,214800.0
2012-12-03 12:25:00,18.23,18.25,18.22,18.23,231900.0,6.8385,6.8461,6.8348,6.8385,231900.0
2012-12-03 12:30:00,18.24,18.26,18.22,18.23,188800.0,6.8423,6.8498,6.8348,6.8385,188800.0
2012-12-03 12:35:00,18.23,18.23,18.21,18.21,113600.0,6.8385,6.8385,6.831,6.831,113600.0
2012-12-03 12:40:00,18.21,18.23,18.2,18.21,58900.0,6.831,6.8385,6.8273,6.831,58900.0
2012-12-03 12:45:00,18.21,18.21,18.19,18.19,74900.0,6.831,6.831,6.8235,6.8235,74900.0
2012-12-03 12:50:00,18.19,18.22,18.18,18.21,92900.0,6.8235,6.8348,6.8198,6.831,92900.0
2012-12-03 12:55:00,18.21,18.23,18.21,18.21,103300.0,6.831,6.8385,6.831,6.831,103300.0
2012-12-03 13:00:00,18.21,18.21,18.16,18.17,259700.0,6.831,6.831,6.8123,6.816,259700.0
2012-12-03 13:05:00,18.17,18.17,18.1,18.1,238600.0,6.816,6.816,6.7898,6.7898,238600.0
2012-12-03 13:10:00,18.1,18.11,18.07,18.1,345300.0,6.7898,6.7935,6.7785,6.7898,345300.0
2012-12-03 13:15:00,18.1,18.16,18.09,18.16,63400.0,6.7898,6.8123,6.786,6.8123,63400.0
2012-12-03 13:20:00,18.16,18.16,18.14,18.15,81100.0,6.8123,6.8123,6.8048,6.8085,81100.0
2012-12-03 13:25:00,18.15,18.15,18.14,18.14,26600.0,6.8085,6.8085,6.8048,6.8048,26600.0
2012-12-03 13:30:00,18.15,18.16,18.11,18.11,148200.0,6.8085,6.8123,6.7935,6.7935,148200.0
2012-12-03 13:35:00,18.12,18.14,18.11,18.12,164400.0,6.7973,6.8048,6.7935,6.7973,164400.0
2012-12-03 13:40:00,18.12,18.16,18.11,18.16,69800.0,6.7973,6.8123,6.7935,6.8123,69800.0
2012-12-03 13:45:00,18.16,18.22,18.16,18.22,133000.0,6.8123,6.8348,6.8123,6.8348,133000.0
2012-12-03 13:50:00,18.21,18.23,18.21,18.23,91200.0,6.831,6.8385,6.831,6.8385,91200.0
2012-12-03 13:55:00,18.22,18.23,18.2,18.21,184900.0,6.8348,6.8385,6.8273,6.831,184900.0
2012-12-03 14:00:00,18.21,18.23,18.2,18.22,187200.0,6.831,6.8385,6.8273,6.8348,187200.0
2012-12-03 14:05:00,18.22,18.24,18.2,18.23,101600.0,6.8348,6.8423,6.8273,6.8385,101600.0
2012-12-03 14:10:00,18.23,18.25,18.21,18.23,120000.0,6.8385,6.8461,6.831,6.8385,120000.0
2012-12-03 14:15:00,18.23,18.25,18.2,18.22,172200.0,6.8385,6.8461,6.8273,6.8348,172200.0
2012-12-03 14:20:00,18.23,18.23,18.18,18.2,110300.0,6.8385,6.8385,6.8198,6.8273,110300.0
2012-12-03 14:25:00,18.2,18.2,18.14,18.18,99500.0,6.8273,6.8273,6.8048,6.8198,99500.0
2012-12-03 14:30:00,18.17,18.19,18.17,18.19,49800.0,6.816,6.8235,6.816,6.8235,49800.0
2012-12-03 14:35:00,18.19,18.21,18.17,18.2,245800.0,6.8235,6.831,6.816,6.8273,245800.0
2012-12-03 14:40:00,18.2,18.21,18.19,18.2,51000.0,6.8273,6.831,6.8235,6.8273,51000.0
2012-12-03 14:45:00,18.19,18.2,18.17,18.18,77100.0,6.8235,6.8273,6.816,6.8198,77100.0
2012-12-03 14:50:00,18.18,18.23,18.18,18.22,138600.0,6.8198,6.8385,6.8198,6.8348,138600.0
2012-12-03 14:55:00,18.22,18.22,18.2,18.21,87000.0,6.8348,6.8348,6.8273,6.831,87000.0
2012-12-03 15:00:00,18.21,18.26,18.2,18.24,290300.0,6.831,6.8498,6.8273,6.8423,290300.0
2012-12-03 15:05:00,18.24,18.26,18.22,18.23,214700.0,6.8423,6.8498,6.8348,6.8385,214700.0
2012-12-03 15:10:00,18.22,18.24,18.21,18.24,93200.0,6.8348,6.8423,6.831,6.8423,93200.0
2012-12-03 15:15:00,18.23,18.24,18.15,18.15,95700.0,6.8385,6.8423,6.8085,6.8085,95700.0
2012-12-03 15:20:00,18.15,18.17,18.13,18.17,170200.0,6.8085,6.816,6.801,6.816,170200.0
2012-12-03 15:25:00,18.17,18.19,18.16,18.17,84400.0,6.816,6.8235,6.8123,6.816,84400.0
2012-12-03 15:30:00,18.16,18.18,18.16,18.18,64900.0,6.8123,6.8198,6.8123,6.8198,64900.0
2012-12-03 15:35:00,18.18,18.19,18.16,18.16,148600.0,6.8198,6.8235,6.8123,6.8123,148600.0
2012-12-03 15:40:00,18.17,18.2,18.16,18.2,122500.0,6.816,6.8273,6.8123,6.8273,122500.0
2012-12-03 15:45:00,18.2,18.21,18.17,18.17,168000.0,6.8273,6.831,6.816,6.816,168000.0
2012-12-03 15:50:00,18.17,18.18,18.16,18.17,109900.0,6.816,6.8198,6.8123,6.816,109900.0
2012-12-03 15:55:00,18.18,18.18,18.11,18.14,555400.0,6.8198,6.8198,6.7935,6.8048,555400.0
2012-12-04 09:30:00,18.28,18.3,18.2,18.28,276100.0,6.8573,6.8648,6.8273,6.8573,276100.0
2012-12-04 09:35:00,18.28,18.34,18.27,18.32,282600.0,6.8573,6.8798,6.8536,6.8723,282600.0
2012-12-04 09:40:00,18.34,18.36,18.31,18.33,199000.0,6.8798,6.8873,6.8686,6.8761,199000.0
2012-12-04 09:45:00,18.33,18.36,18.28,18.32,182500.0,6.8761,6.8873,6.8573,6.8723,182500.0
2012-12-04 09:50:00,18.33,18.35,18.32,18.34,119000.0,6.8761,6.8836,6.8723,6.8798,119000.0
2012-12-04 09:55:00,18.35,18.36,18.3,18.3,148800.0,6.8836,6.8873,6.8648,6.8648,148800.0
2012-12-04 10:00:00,18.3,18.35,18.3,18.3,246400.0,6.8648,6.8836,6.8648,6.8648,246400.0
2012-12-04 10:05:00,18.3,18.38,18.3,18.38,213400.0,6.8648,6.8948,6.8648,6.8948,213400.0
2012-12-04 10:10:00,18.36,18.44,18.35,18.42,190000.0,6.8873,6.9173,6.8836,6.9098,190000.0
2012-12-04 10:15:00,18.42,18.45,18.41,18.42,162700.0,6.9098,6.9211,6.9061,6.9098,162700.0
2012-12-04 10:20:00,18.43,18.43,18.39,18.4,119200.0,6.9136,6.9136,6.8986,6.9023,119200.0
2012-12-04 10:25:00,18.4,18.41,18.37,18.39,137100.0,6.9023,6.9061,6.8911,6.8986,137100.0
2012-12-04 10:30:00,18.39,18.42,18.38,18.4,243800.0,6.8986,6.9098,6.8948,6.9023,243800.0
2012-12-04 10:35:00,18.39,18.4,18.37,18.38,122400.0,6.8986,6.9023,6.8911,6.8948,122400.0
2012-12-04 10:40:00,18.38,18.39,18.35,18.37,183300.0,6.8948,6.8986,6.8836,6.8911,183300.0
2012-12-04 10:45:00,18.37,18.38,18.34,18.35,139500.0,6.8911,6.8948,6.8798,6.8836,139500.0
2012-12-04 10:50:00,18.35,18.37,18.32,18.36,172700.0,6.8836,6.8911,6.8723,6.8873,172700.0
2012-12-04 10:55:00,18.36,18.4,18.34,18.39,99700.0,6.8873,6.9023,6.8798,6.8986,99700.0
2012-12-04 11:00:00,18.39,18.39,18.35,18.36,135300.0,6.8986,6.8986,6.8836,6.8873,135300.0
2012-12-04 11:05:00,18.36,18.36,18.31,18.32,122100.0,6.8873,6.8873,6.8686,6.8723,122100.0
2012-12-04 11:10:00,18.31,18.33,18.29,18.3,121600.0,6.8686,6.8761,6.8611,6.8648,121600.0
2012-12-04 11:15:00,18.3,18.31,18.27,18.3,171900.0,6.8648,6.8686,6.8536,6.8648,171900.0
2012-12-04 11:20:00,18.31,18.31,18.26,18.28,105900.0,6.8686,6.8686,6.8498,6.8573,105900.0
2012-12-04 11:25:00,18.27,18.28,18.23,18.23,143900.0,6.8536,6.8573,6.8385,6.8385,143900.0
2012-12-04 11:30:00,18.23,18.26,18.21,18.25,146100.0,6.8385,6.8498,6.831,6.8461,146100.0
2012-12-04 11:35:00,18.25,18.27,18.25,18.26,86000.0,6.8461,6.8536,6.8461,6.8498,86000.0
2012-12-04 11:40:00,18.26,18.33,18.26,18.33,97100.0,6.8498,6.8761,6.8498,6.8761,97100.0
2012-12-04 11:45:00,18.32,18.32,18.28,18.28,32400.0,6.8723,6.8723,6.8573,6.8573,32400.0
2012-12-04 11:50:00,18.29,18.3,18.28,18.28,64300.0,6.8611,6.8648,6.8573,6.8573,64300.0
2012-12-04 11:55:00,18.28,18.29,18.26,18.27,127800.0,6.8573,6.8611,6.8498,6.8536,127800.0
2012-12-04 12:00:00,18.27,18.27,18.21,18.23,184600.0,6.8536,6.8536,6.831,6.8385,184600.0
2012-12-04 12:05:00,18.22,18.23,18.18,18.22,126300.0,6.8348,6.8385,6.8198,6.8348,126300.0
2012-12-04 12:10:00,18.22,18.25,18.18,18.19,93800.0,6.8348,6.8461,6.8198,6.8235,93800.0
2012-12-04 12:15:00,18.2,18.25,18.2,18.22,86100.0,6.8273,6.8461,6.8273,6.8348,86100.0
2012-12-04 12:20:00,18.21,18.23,18.19,18.21,52900.0,6.831,6.8385,6.8235,6.831,52900.0
2012-12-04 12:25:00,18.22,18.27,18.2,18.25,92300.0,6.8348,6.8536,6.8273,6.8461,92300.0
2012-12-04 12:30:00,18.25,18.26,18.21,18.21,137200.0,6.8461,6.8498,6.831,6.831,137200.0
2012-12-04 12:35:00,18.21,18.23,18.16,18.21,216100.0,6.831,6.8385,6.8123,6.831,216100.0
2012-12-04 12:40:00,18.21,18.21,18.17,18.19,57800.0,6.831,6.831,6.816,6.8235,57800.0
2012-12-04 12:45:00,18.19,18.22,18.19,18.21,51800.0,6.8235,6.8348,6.8235,6.831,51800.0
2012-12-04 12:50:00,18.21,18.23,18.19,18.21,95100.0,6.831,6.8385,6.8235,6.831,95100.0
2012-12-04 12:55:00,18.21,18.22,18.19,18.19,60100.0,6.831,6.8348,6.8235,6.8235,60100.0
2012-12-04 13:00:00,18.2,18.2,18.15,18.15,88600.0,6.8273,6.8273,6.8085,6.8085,88600.0
2012-12-04 13:05:00,18.16,18.18,18.15,18.16,75600.0,6.8123,6.8198,6.8085,6.8123,75600.0
2012-12-04 13:10:00,18.16,18.18,18.02,18.06,389200.0,6.8123,6.8198,6.7598,6.7748,389200.0
2012-12-04 13:15:00,18.06,18.06,17.97,17.97,278300.0,6.7748,6.7748,6.741,6.741,278300.0
2012-12-04 13:20:00,17.98,18.01,17.98,18.0,201400.0,6.7448,6.756,6.7448,6.7523,201400.0
2012-12-04 13:25:00,18.0,18.09,18.0,18.09,166600.0,6.7523,6.786,6.7523,6.786,166600.0
2012-12-04 13:30:00,18.09,18.12,18.08,18.09,87300.0,6.786,6.7973,6.7823,6.786,87300.0
2012-12-04 13:35:00,18.09,18.1,18.09,18.1,40700.0,6.786,6.7898,6.786,6.7898,40700.0
2012-12-04 13:40:00,18.1,18.15,18.1,18.12,137100.0,6.7898,6.8085,6.7898,6.7973,137100.0
2012-12-04 13:45:00,18.12,18.13,18.1,18.12,88000.0,6.7973,6.801,6.7898,6.7973,88000.0
2012-12-04 13:50:00,18.12,18.15,18.11,18.15,121800.0,6.7973,6.8085,6.7935,6.8085,121800.0
2012-12-04 13:55:00,18.15,18.17,18.12,18.12,182900.0,6.8085,6.816,6.7973,6.7973,182900.0
2012-12-04 14:00:00,18.13,18.16,18.06,18.09,188100.0,6.801,6.8123,6.7748,6.786,188100.0
2012-12-04 14:05:00,18.09,18.1,18.07,18.07,70100.0,6.786,6.7898,6.7785,6.7785,70100.0
2012-12-04 14:10:00,18.08,18.09,18.02,18.02,86600.0,6.7823,6.786,6.7598,6.7598,86600.0
2012-12-04 14:15:00,18.03,18.05,18.01,18.05,122500.0,6.7635,6.771,6.756,6.771,122500.0
2012-12-04 14:20:00,18.05,18.07,18.03,18.03,95400.0,6.771,6.7785,6.7635,6.7635,95400.0
2012-12-04 14:25:00,18.03,18.03,18.0,18.0,55100.0,6.7635,6.7635,6.7523,6.7523,55100.0
2012-12-04 14:30:00,18.0,18.01,17.97,17.99,196200.0,6.7523,6.756,6.741,6.7485,196200.0
2012-12-04 14:35:00,17.99,18.05,17.99,18.05,300300.0,6.7485,6.771,6.7485,6.771,300300.0
2012-12-04 14:40:00,18.04,18.09,18.03,18.04,116100.0,6.7673,6.786,6.7635,6.7673,116100.0
2012-12-04 14:45:00,18.03,18.04,17.98,17.99,123600.0,6.7635,6.7673,6.7448,6.7485,123600.0
2012-12-04 14:50:00,17.99,18.01,17.98,18.0,230800.0,6.7485,6.756,6.7448,6.7523,230800.0
2012-12-04 14:55:00,18.0,18.01,17.98,17.98,46100.0,6.7523,6.756,6.7448,6.7448,46100.0
2012-12-04 15:00:00,17.99,18.03,17.98,18.01,140400.0,6.7485,6.7635,6.7448,6.756,140400.0
2012-12-04 15:05:00,18.01,18.01,17.98,18.0,180200.0,6.756,6.756,6.7448,6.7523,180200.0
2012-12-04 15:10:00,17.99,18.01,17.96,17.97,96200.0,6.7485,6.756,6.7373,6.741,96200.0
2012-12-04 15:15:00,17.98,17.99,17.97,17.97,91500.0,6.7448,6.7485,6.741,6.741,91500.0
2012-12-04 15:20:00,17.97,17.98,17.95,17.96,84400.0,6.741,6.7448,6.7335,6.7373,84400.0
2012-12-04 15:25:00,17.96,18.0,17.96,17.98,78500.0,6.7373,6.7523,6.7373,6.7448,78500.0
2012-12-04 15:30:00,17.98,17.99,17.95,17.96,224600.0,6.7448,6.7485,6.7335,6.7373,224600.0
2012-12-04 15:35:00,17.96,17.96,17.94,17.95,190300.0,6.7373,6.7373,6.7298,6.7335,190300.0
2012-12-04 15:40:00,17.95,17.96,17.93,17.95,94100.0,6.7335,6.7373,6.726,6.7335,94100.0
2012-12-04 15:45:00,17.95,18.02,17.94,18.02,311100.0,6.7335,6.7598,6.7298,6.7598,311100.0
2012-12-04 15:50:00,18.01,18.03,17.99,18.0,184800.0,6.756,6.7635,6.7485,6.7523,184800.0
2012-12-04 15:55:00,18.0,18.03,17.99,18.02,539800.0,6.7523,6.7635,6.7485,6.7598,539800.0
2012-12-05 09:30:00,18.17,18.2,18.11,18.18,207300.0,6.816,6.8273,6.7935,6.8198,207300.0
2012-12-05 09:35:00,18.18,18.38,18.17,18.34,568000.0,6.8198,6.8948,6.816,6.8798,568000.0
2012-12-05 09:40:00,18.35,18.41,18.31,18.36,310900.0,6.8836,6.9061,6.8686,6.8873,310900.0
2012-12-05 09:45:00,18.36,18.36,18.31,18.32,247100.0,6.8873,6.8873,6.8686,6.8723,247100.0
2012-12-05 09:50:00,18.33,18.38,18.31,18.37,199200.0,6.8761,6.8948,6.8686,6.8911,199200.0
2012-12-05 09:55:00,18.38,18.4,18.27,18.27,367500.0,6.8948,6.9023,6.8536,6.8536,367500.0
2012-12-05 10:00:00,18.28,18.32,18.24,18.24,487000.0,6.8573,6.8723,6.8423,6.8423,487000.0
2012-12-05 10:05:00,18.24,18.29,18.24,18.25,224600.0,6.8423,6.8611,6.8423,6.8461,224600.0
2012-12-05 10:10:00,18.26,18.26,18.2,18.24,223000.0,6.8498,6.8498,6.8273,6.8423,223000.0
2012-12-05 10:15:00,18.24,18.28,18.23,18.24,137700.0,6.8423,6.8573,6.8385,6.8423,137700.0
2012-12-05 10:20:00,18.23,18.28,18.23,18.26,97900.0,6.8385,6.8573,6.8385,6.8498,97900.0
2012-12-05 10:25:00,18.27,18.28,18.25,18.26,82000.0,6.8536,6.8573,6.8461,6.8498,82000.0
2012-12-05 10:30:00,18.27,18.27,18.18,18.22,226500.0,6.8536,6.8536,6.8198,6.8348,226500.0
2012-12-05 10:35:00,18.23,18.28,18.22,18.26,143600.0,6.8385,6.8573,6.8348,6.8498,143600.0
2012-12-05 10:40:00,18.26,18.27,18.14,18.15,185100.0,6.8498,6.8536,6.8048,6.8085,185100.0
2012-12-05 10:45:00,18.15,18.19,18.13,18.19,190100.0,6.8085,6.8235,6.801,6.8235,190100.0
2012-12-05 10:50:00,18.18,18.19,18.1,18.1,237900.0,6.8198,6.8235,6.7898,6.7898,237900.0
2012-12-05 10:55:00,18.1,18.14,18.09,18.13,146600.0,6.7898,6.8048,6.786,6.801,146600.0
2012-12-05 11:00:00,18.13,18.15,18.12,18.14,92300.0,6.801,6.8085,6.7973,6.8048,92300.0
2012-12-05 11:05:00,18.15,18.16,18.11,18.12,168700.0,6.8085,6.8123,6.7935,6.7973,168700.0
2012-12-05 11:10:00,18.12,18.2,18.12,18.18,193200.0,6.7973,6.8273,6.7973,6.8198,193200.0
2012-12-05 11:15:00,18.18,18.19,18.14,18.15,138500.0,6.8198,6.8235,6.8048,6.8085,138500.0
2012-12-05 11:20:00,18.14,18.18,18.14,18.18,107100.0,6.8048,6.8198,6.8048,6.8198,107100.0
2012-12-05 11:25:00,18.18,18.19,18.17,18.18,126500.0,6.8198,6.8235,6.816,6.8198,126500.0
2012-12-05 11:30:00,18.18,18.23,18.18,18.21,142300.0,6.8198,6.8385,6.8198,6.831,142300.0
2012-12-05 11:35:00,18.21,18.23,18.2,18.21,73800.0,6.831,6.8385,6.8273,6.831,73800.0
2012-12-05 11:40:00,18.21,18.22,18.2,18.21,161200.0,6.831,6.8348,6.8273,6.831,161200.0
2012-12-05 11:45:00,18.21,18.22,18.19,18.22,70400.0,6.831,6.8348,6.8235,6.8348,70400.0
2012-12-05 11:50:00,18.22,18.25,18.2,18.25,50100.0,6.8348,6.8461,6.8273,6.8461,50100.0
2012-12-05 11:55:00,18.25,18.29,18.24,18.25,212900.0,6.8461,6.8611,6.8423,6.8461,212900.0
2012-12-05 12:00:00,18.25,18.31,18.24,18.24,281000.0,6.8461,6.8686,6.8423,6.8423,281000.0
2012-12-05 12:05:00,18.25,18.32,18.25,18.26,177500.0,6.8461,6.8723,6.8461,6.8498,177500.0
2012-12-05 12:10:00,18.26,18.27,18.23,18.24,86900.0,6.8498,6.8536,6.8385,6.8423,86900.0
2012-12-05 12:15:00,18.24,18.24,18.19,18.22,92300.0,6.8423,6.8423,6.8235,6.8348,92300.0
2012-12-05 12:20:00,18.21,18.23,18.21,18.22,84500.0,6.831,6.8385,6.831,6.8348,84500.0
2012-12-05 12:25:00,18.21,18.22,18.2,18.2,59200.0,6.831,6.8348,6.8273,6.8273,59200.0
2012-12-05 12:30:00,18.2,18.26,18.19,18.25,73000.0,6.8273,6.8498,6.8235,6.8461,73000.0
2012-12-05 12:35:00,18.25,18.28,18.25,18.26,64300.0,6.8461,6.8573,6.8461,6.8498,64300.0
2012-12-05 12:40:00,18.26,18.27,18.25,18.27,73600.0,6.8498,6.8536,6.8461,6.8536,73600.0
2012-12-05 12:45:00,18.27,18.29,18.26,18.28,35500.0,6.8536,6.8611,6.8498,6.8573,35500.0
2012-12-05 12:50:00,18.27,18.28,18.24,18.28,102200.0,6.8536,6.8573,6.8423,6.8573,102200.0
2012-12-05 12:55:00,18.28,18.32,18.28,18.3,70200.0,6.8573,6.8723,6.8573,6.8648,70200.0
2012-12-05 13:00:00,18.31,18.31,18.29,18.31,54600.0,6.8686,6.8686,6.8611,6.8686,54600.0
2012-12-05 13:05:00,18.3,18.31,18.28,18.29,64000.0,6.8648,6.8686,6.8573,6.8611,64000.0
2012-12-05 13:10:00,18.3,18.32,18.29,18.3,94400.0,6.8648,6.8723,6.8611,6.8648,94400.0
2012-12-05 13:15:00,18.29,18.31,18.27,18.28,103100.0,6.8611,6.8686,6.8536,6.8573,103100.0
2012-12-05 13:20:00,18.27,18.3,18.26,18.3,52500.0,6.8536,6.8648,6.8498,6.8648,52500.0
2012-12-05 13:25:00,18.3,18.31,18.29,18.31,30700.0,6.8648,6.8686,6.8611,6.8686,30700.0
2012-12-05 13:30:00,18.31,18.31,18.3,18.31,48300.0,6.8686,6.8686,6.8648,6.8686,48300.0
2012-12-05 13:35:00,18.31,18.35,18.29,18.32,316100.0,6.8686,6.8836,6.8611,6.8723,316100.0
2012-12-05 13:40:00,18.33,18.35,18.32,18.35,87000.0,6.8761,6.8836,6.8723,6.8836,87000.0
2012-12-05 13:45:00,18.35,18.36,18.32,18.32,212900.0,6.8836,6.8873,6.8723,6.8723,212900.0
2012-12-05 13:50:00,18.32,18.34,18.31,18.33,104700.0,6.8723,6.8798,6.8686,6.8761,104700.0
2012-12-05 13:55:00,18.33,18.33,18.3,18.3,146300.0,6.8761,6.8761,6.8648,6.8648,146300.0
2012-12-05 14:00:00,18.3,18.34,18.29,18.34,102500.0,6.8648,6.8798,6.8611,6.8798,102500.0
2012-12-05 14:05:00,18.34,18.35,18.34,18.35,73100.0,6.8798,6.8836,6.8798,6.8836,73100.0
2012-12-05 14:10:00,18.35,18.38,18.35,18.38,150300.0,6.8836,6.8948,6.8836,6.8948,150300.0
2012-12-05 14:15:00,18.38,18.4,18.37,18.38,193000.0,6.8948,6.9023,6.8911,6.8948,193000.0
2012-12-05 14:20:00,18.39,18.4,18.35,18.35,244600.0,6.8986,6.9023,6.8836,6.8836,244600.0
2012-12-05 14:25:00,18.35,18.36,18.32,18.32,193600.0,6.8836,6.8873,6.8723,6.8723,193600.0
2012-12-05 14:30:00,18.33,18.35,18.31,18.35,247300.0,6.8761,6.8836,6.8686,6.8836,247300.0
2012-12-05 14:35:00,18.34,18.38,18.34,18.37,167400.0,6.8798,6.8948,6.8798,6.8911,167400.0
2012-12-05 14:40:00,18.38,18.45,18.37,18.45,219200.0,6.8948,6.9211,6.8911,6.9211,219200.0
2012-12-05 14:45:00,18.45,18.47,18.44,18.45,209500.0,6.9211,6.9286,6.9173,6.9211,209500.0
2012-12-05 14:50:00,18.44,18.45,18.42,18.42,66200.0,6.9173,6.9211,6.9098,6.9098,66200.0
2012-12-05 14:55:00,18.42,18.43,18.31,18.31,387900.0,6.9098,6.9136,6.8686,6.8686,387900.0
2012-12-05 15:00:00,18.3,18.41,18.3,18.41,174800.0,6.8648,6.9061,6.8648,6.9061,174800.0
2012-12-05 15:05:00,18.41,18.44,18.4,18.42,194300.0,6.9061,6.9173,6.9023,6.9098,194300.0
2012-12-05 15:10:00,18.43,18.44,18.4,18.44,106900.0,6.9136,6.9173,6.9023,6.9173,106900.0
2012-12-05 15:15:00,18.44,18.49,18.44,18.46,182200.0,6.9173,6.9361,6.9173,6.9248,182200.0
2012-12-05 15:20:00,18.46,18.46,18.44,18.45,144200.0,6.9248,6.9248,6.9173,6.9211,144200.0
2012-12-05 15:25:00,18.45,18.48,18.45,18.46,219800.0,6.9211,6.9323,6.9211,6.9248,219800.0
2012-12-05 15:30:00,18.46,18.49,18.45,18.48,163800.0,6.9248,6.9361,6.9211,6.9323,163800.0
2012-12-05 15:35:00,18.48,18.49,18.41,18.41,171500.0,6.9323,6.9361,6.9061,6.9061,171500.0
2012-12-05 15:40:00,18.41,18.42,18.41,18.42,171200.0,6.9061,6.9098,6.9061,6.9098,171200.0
2012-12-05 15:45:00,18.41,18.42,18.37,18.4,305800.0,6.9061,6.9098,6.8911,6.9023,305800.0
2012-12-05 15:50:00,18.39,18.41,18.39,18.4,158300.0,6.8986,6.9061,6.8986,6.9023,158300.0
2012-12-05 15:55:00,18.41,18.41,18.38,18.38,360300.0,6.9061,6.9061,6.8948,6.8948,360300.0
2012-12-06 09:30:00,18.39,18.4,18.36,18.4,257600.0,6.8986,6.9023,6.8873,6.9023,257600.0
2012-12-06 09:35:00,18.4,18.46,18.39,18.45,213800.0,6.9023,6.9248,6.8986,6.9211,213800.0
2012-12-06 09:40:00,18.45,18.5,18.35,18.35,334600.0,6.9211,6.9398,6.8836,6.8836,334600.0
2012-12-06 09:45:00,18.36,18.4,18.34,18.39,163300.0,6.8873,6.9023,6.8798,6.8986,163300.0
2012-12-06 09:50:00,18.39,18.45,18.38,18.44,91100.0,6.8986,6.9211,6.8948,6.9173,91100.0
2012-12-06 09:55:00,18.44,18.46,18.39,18.41,139100.0,6.9173,6.9248,6.8986,6.9061,139100.0
2012-12-06 10:00:00,18.41,18.43,18.37,18.39,110600.0,6.9061,6.9136,6.8911,6.8986,110600.0
2012-12-06 10:05:00,18.39,18.43,18.37,18.38,158500.0,6.8986,6.9136,6.8911,6.8948,158500.0
2012-12-06 10:10:00,18.37,18.38,18.32,18.36,188300.0,6.8911,6.8948,6.8723,6.8873,188300.0
2012-12-06 10:15:00,18.36,18.39,18.35,18.37,181300.0,6.8873,6.8986,6.8836,6.8911,181300.0
2012-12-06 10:20:00,18.37,18.39,18.35,18.39,106300.0,6.8911,6.8986,6.8836,6.8986,106300.0
2012-12-06 10:25:00,18.38,18.43,18.38,18.4,146800.0,6.8948,6.9136,6.8948,6.9023,146800.0
2012-12-06 10:30:00,18.4,18.44,18.39,18.41,177000.0,6.9023,6.9173,6.8986,6.9061,177000.0
2012-12-06 10:35:00,18.41,18.45,18.4,18.43,193100.0,6.9061,6.9211,6.9023,6.9136,193100.0
2012-12-06 10:40:00,18.43,18.44,18.41,18.44,138000.0,6.9136,6.9173,6.9061,6.9173,138000.0
2012-12-06 10:45:00,18.43,18.45,18.41,18.44,419400.0,6.9136,6.9211,6.9061,6.9173,419400.0
2012-12-06 10:50:00,18.43,18.44,18.4,18.41,134600.0,6.9136,6.9173,6.9023,6.9061,134600.0
2012-12-06 10:55:00,18.41,18.43,18.4,18.41,101900.0,6.9061,6.9136,6.9023,6.9061,101900.0
2012-12-06 11:00:00,18.41,18.43,18.39,18.4,129600.0,6.9061,6.9136,6.8986,6.9023,129600.0
2012-12-06 11:05:00,18.4,18.42,18.37,18.39,117900.0,6.9023,6.9098,6.8911,6.8986,117900.0
2012-12-06 11:10:00,18.4,18.4,18.36,18.39,110600.0,6.9023,6.9023,6.8873,6.8986,110600.0
2012-12-06 11:15:00,18.4,18.4,18.37,18.39,39600.0,6.9023,6.9023,6.8911,6.8986,39600.0
2012-12-06 11:20:00,18.39,18.4,18.38,18.39,102400.0,6.8986,6.9023,6.8948,6.8986,102400.0
2012-12-06 11:25:00,18.4,18.4,18.37,18.38,275200.0,6.9023,6.9023,6.8911,6.8948,275200.0
2012-12-06 11:30:00,18.38,18.39,18.36,18.37,107200.0,6.8948,6.8986,6.8873,6.8911,107200.0
2012-12-06 11:35:00,18.38,18.4,18.37,18.4,77000.0,6.8948,6.9023,6.8911,6.9023,77000.0
2012-12-06 11:40:00,18.4,18.41,18.38,18.39,120200.0,6.9023,6.9061,6.8948,6.8986,120200.0
2012-12-06 11:45:00,18.38,18.39,18.35,18.37,180400.0,6.8948,6.8986,6.8836,6.8911,180400.0
2012-12-06 11:50:00,18.37,18.38,18.35,18.36,147100.0,6.8911,6.8948,6.8836,6.8873,147100.0
2012-12-06 11:55:00,18.36,18.37,18.33,18.36,152600.0,6.8873,6.8911,6.8761,6.8873,152600.0
2012-12-06 12:00:00,18.36,18.38,18.35,18.38,93600.0,6.8873,6.8948,6.8836,6.8948,93600.0
2012-12-06 12:05:00,18.38,18.41,18.38,18.41,163800.0,6.8948,6.9061,6.8948,6.9061,163800.0
2012-12-06 12:10:00,18.4,18.41,18.38,18.39,73100.0,6.9023,6.9061,6.8948,6.8986,73100.0
2012-12-06 12:15:00,18.39,18.41,18.36,18.38,90400.0,6.8986,6.9061,6.8873,6.8948,90400.0
2012-12-06 12:20:00,18.37,18.38,18.35,18.36,78400.0,6.8911,6.8948,6.8836,6.8873,78400.0
2012-12-06 12:25:00,18.36,18.36,18.33,18.34,151500.0,6.8873,6.8873,6.8761,6.8798,151500.0
2012-12-06 12:30:00,18.35,18.36,18.33,18.34,60800.0,6.8836,6.8873,6.8761,6.8798,60800.0
2012-12-06 12:35:00,18.33,18.34,18.3,18.32,84000.0,6.8761,6.8798,6.8648,6.8723,84000.0
2012-12-06 12:40:00,18.32,18.32,18.29,18.3,130100.0,6.8723,6.8723,6.8611,6.8648,130100.0
2012-12-06 12:45:00,18.3,18.3,18.28,18.3,44300.0,6.8648,6.8648,6.8573,6.8648,44300.0
2012-12-06 12:50:00,18.29,18.31,18.29,18.3,39600.0,6.8611,6.8686,6.8611,6.8648,39600.0
2012-12-06 12:55:00,18.3,18.31,18.28,18.29,66400.0,6.8648,6.8686,6.8573,6.8611,66400.0
2012-12-06 13:00:00,18.3,18.3,18.27,18.29,52800.0,6.8648,6.8648,6.8536,6.8611,52800.0
2012-12-06 13:05:00,18.3,18.31,18.28,18.3,72200.0,6.8648,6.8686,6.8573,6.8648,72200.0
2012-12-06 13:10:00,18.31,18.32,18.3,18.3,113500.0,6.8686,6.8723,6.8648,6.8648,113500.0
2012-12-06 13:15:00,18.31,18.35,18.31,18.34,39200.0,6.8686,6.8836,6.8686,6.8798,39200.0
2012-12-06 13:20:00,18.35,18.35,18.33,18.34,51600.0,6.8836,6.8836,6.8761,6.8798,51600.0
2012-12-06 13:25:00,18.34,18.34,18.31,18.32,36800.0,6.8798,6.8798,6.8686,6.8723,36800.0
2012-12-06 13:30:00,18.32,18.35,18.32,18.34,31900.0,6.8723,6.8836,6.8723,6.8798,31900.0
2012-12-06 13:35:00,18.33,18.36,18.33,18.36,73300.0,6.8761,6.8873,6.8761,6.8873,73300.0
2012-12-06 13:40:00,18.36,18.37,18.35,18.36,51000.0,6.8873,6.8911,6.8836,6.8873,51000.0
2012-12-06 13:45:00,18.37,18.37,18.35,18.37,29500.0,6.8911,6.8911,6.8836,6.8911,29500.0
2012-12-06 13:50:00,18.37,18.37,18.33,18.33,48400.0,6.8911,6.8911,6.8761,6.8761,48400.0
2012-12-06 13:55:00,18.34,18.34,18.33,18.33,17700.0,6.8798,6.8798,6.8761,6.8761,17700.0
2012-12-06 14:00:00,18.33,18.36,18.33,18.36,80000.0,6.8761,6.8873,6.8761,6.8873,80000.0
2012-12-06 14:05:00,18.36,18.36,18.32,18.32,74900.0,6.8873,6.8873,6.8723,6.8723,74900.0
2012-12-06 14:10:00,18.32,18.32,18.3,18.31,98800.0,6.8723,6.8723,6.8648,6.8686,98800.0
2012-12-06 14:15:00,18.3,18.31,18.27,18.29,63200.0,6.8648,6.8686,6.8536,6.8611,63200.0
2012-12-06 14:20:00,18.29,18.29,18.26,18.27,34300.0,6.8611,6.8611,6.8498,6.8536,34300.0
2012-12-06 14:25:00,18.27,18.3,18.27,18.29,59700.0,6.8536,6.8648,6.8536,6.8611,59700.0
2012-12-06 14:30:00,18.29,18.3,18.27,18.3,91300.0,6.8611,6.8648,6.8536,6.8648,91300.0
2012-12-06 14:35:00,18.29,18.3,18.24,18.3,252900.0,6.8611,6.8648,6.8423,6.8648,252900.0
2012-12-06 14:40:00,18.3,18.31,18.29,18.31,52300.0,6.8648,6.8686,6.8611,6.8686,52300.0
2012-12-06 14:45:00,18.31,18.33,18.3,18.33,84000.0,6.8686,6.8761,6.8648,6.8761,84000.0
2012-12-06 14:50:00,18.32,18.33,18.26,18.26,111200.0,6.8723,6.8761,6.8498,6.8498,111200.0
2012-12-06 14:55:00,18.26,18.28,18.25,18.28,136600.0,6.8498,6.8573,6.8461,6.8573,136600.0
2012-12-06 15:00:00,18.28,18.29,18.27,18.29,38200.0,6.8573,6.8611,6.8536,6.8611,38200.0
2012-12-06 15:05:00,18.29,18.3,18.27,18.29,101800.0,6.8611,6.8648,6.8536,6.8611,101800.0
2012-12-06 15:10:00,18.29,18.3,18.28,18.3,32300.0,6.8611,6.8648,6.8573,6.8648,32300.0
2012-12-06 15:15:00,18.3,18.33,18.29,18.3,105300.0,6.8648,6.8761,6.8611,6.8648,105300.0
2012-12-06 15:20:00,18.3,18.31,18.28,18.29,108200.0,6.8648,6.8686,6.8573,6.8611,108200.0
2012-12-06 15:25:00,18.29,18.31,18.27,18.31,98900.0,6.8611,6.8686,6.8536,6.8686,98900.0
2012-12-06 15:30:00,18.31,18.31,18.3,18.31,19200.0,6.8686,6.8686,6.8648,6.8686,19200.0
2012-12-06 15:35:00,18.31,18.35,18.31,18.35,103400.0,6.8686,6.8836,6.8686,6.8836,103400.0
2012-12-06 15:40:00,18.35,18.38,18.35,18.37,181500.0,6.8836,6.8948,6.8836,6.8911,181500.0
2012-12-06 15:45:00,18.37,18.37,18.34,18.34,211200.0,6.8911,6.8911,6.8798,6.8798,211200.0
2012-12-06 15:50:00,18.35,18.36,18.34,18.35,112600.0,6.8836,6.8873,6.8798,6.8836,112600.0
2012-12-06 15:55:00,18.34,18.39,18.33,18.37,605900.0,6.8798,6.8986,6.8761,6.8911,605900.0
2012-12-07 09:30:00,18.5,18.52,18.45,18.47,421200.0,6.9398,6.9473,6.9211,6.9286,421200.0
2012-12-07 09:35:00,18.47,18.51,18.44,18.44,162600.0,6.9286,6.9436,6.9173,6.9173,162600.0
2012-12-07 09:40:00,18.44,18.5,18.44,18.5,143300.0,6.9173,6.9398,6.9173,6.9398,143300.0
2012-12-07 09:45:00,18.5,18.5,18.44,18.47,229700.0,6.9398,6.9398,6.9173,6.9286,229700.0
2012-12-07 09:50:00,18.47,18.49,18.46,18.46,105500.0,6.9286,6.9361,6.9248,6.9248,105500.0
2012-12-07 09:55:00,18.46,18.48,18.45,18.45,71600.0,6.9248,6.9323,6.9211,6.9211,71600.0
2012-12-07 10:00:00,18.45,18.46,18.43,18.45,197700.0,6.9211,6.9248,6.9136,6.9211,197700.0
2012-12-07 10:05:00,18.46,18.5,18.44,18.5,246500.0,6.9248,6.9398,6.9173,6.9398,246500.0
2012-12-07 10:10:00,18.5,18.5,18.46,18.48,183000.0,6.9398,6.9398,6.9248,6.9323,183000.0
2012-12-07 10:15:00,18.48,18.49,18.42,18.42,141100.0,6.9323,6.9361,6.9098,6.9098,141100.0
2012-12-07 10:20:00,18.42,18.45,18.41,18.43,169200.0,6.9098,6.9211,6.9061,6.9136,169200.0
2012-12-07 10:25:00,18.44,18.46,18.42,18.46,141900.0,6.9173,6.9248,6.9098,6.9248,141900.0
2012-12-07 10:30:00,18.46,18.46,18.41,18.42,119300.0,6.9248,6.9248,6.9061,6.9098,119300.0
2012-12-07 10:35:00,18.41,18.44,18.4,18.43,38800.0,6.9061,6.9173,6.9023,6.9136,38800.0
2012-12-07 10:40:00,18.43,18.48,18.41,18.48,82200.0,6.9136,6.9323,6.9061,6.9323,82200.0
2012-12-07 10:45:00,18.49,18.5,18.46,18.47,67100.0,6.9361,6.9398,6.9248,6.9286,67100.0
2012-12-07 10:50:00,18.47,18.47,18.44,18.44,101000.0,6.9286,6.9286,6.9173,6.9173,101000.0
2012-12-07 10:55:00,18.45,18.48,18.45,18.48,114100.0,6.9211,6.9323,6.9211,6.9323,114100.0
2012-12-07 11:00:00,18.48,18.5,18.44,18.44,97500.0,6.9323,6.9398,6.9173,6.9173,97500.0
2012-12-07 11:05:00,18.45,18.47,18.43,18.44,91800.0,6.9211,6.9286,6.9136,6.9173,91800.0
2012-12-07 11:10:00,18.45,18.46,18.41,18.42,77000.0,6.9211,6.9248,6.9061,6.9098,77000.0
2012-12-07 11:15:00,18.43,18.45,18.42,18.42,111800.0,6.9136,6.9211,6.9098,6.9098,111800.0
2012-12-07 11:20:00,18.43,18.46,18.43,18.43,64900.0,6.9136,6.9248,6.9136,6.9136,64900.0
2012-12-07 11:25:00,18.44,18.46,18.43,18.44,66600.0,6.9173,6.9248,6.9136,6.9173,66600.0
2012-12-07 11:30:00,18.44,18.46,18.42,18.46,90300.0,6.9173,6.9248,6.9098,6.9248,90300.0
2012-12-07 11:35:00,18.46,18.46,18.44,18.44,31500.0,6.9248,6.9248,6.9173,6.9173,31500.0
2012-12-07 11:40:00,18.45,18.47,18.44,18.46,62300.0,6.9211,6.9286,6.9173,6.9248,62300.0
2012-12-07 11:45:00,18.45,18.46,18.44,18.44,98100.0,6.9211,6.9248,6.9173,6.9173,98100.0
2012-12-07 11:50:00,18.44,18.45,18.41,18.43,97900.0,6.9173,6.9211,6.9061,6.9136,97900.0
2012-12-07 11:55:00,18.44,18.44,18.41,18.44,99200.0,6.9173,6.9173,6.9061,6.9173,99200.0
2012-12-07 12:00:00,18.44,18.45,18.44,18.45,20800.0,6.9173,6.9211,6.9173,6.9211,20800.0
2012-12-07 12:05:00,18.44,18.45,18.43,18.45,46900.0,6.9173,6.9211,6.9136,6.9211,46900.0
2012-12-07 12:10:00,18.44,18.45,18.43,18.45,77000.0,6.9173,6.9211,6.9136,6.9211,77000.0
2012-12-07 12:15:00,18.45,18.5,18.44,18.5,120100.0,6.9211,6.9398,6.9173,6.9398,120100.0
2012-12-07 12:20:00,18.5,18.52,18.48,18.52,71500.0,6.9398,6.9473,6.9323,6.9473,71500.0
2012-12-07 12:25:00,18.52,18.52,18.48,18.49,56200.0,6.9473,6.9473,6.9323,6.9361,56200.0
2012-12-07 12:30:00,18.49,18.49,18.45,18.48,171900.0,6.9361,6.9361,6.9211,6.9323,171900.0
2012-12-07 12:35:00,18.48,18.48,18.46,18.46,21300.0,6.9323,6.9323,6.9248,6.9248,21300.0
2012-12-07 12:40:00,18.47,18.49,18.46,18.49,90600.0,6.9286,6.9361,6.9248,6.9361,90600.0
2012-12-07 12:45:00,18.49,18.49,18.46,18.47,102900.0,6.9361,6.9361,6.9248,6.9286,102900.0
2012-12-07 12:50:00,18.46,18.47,18.43,18.45,34200.0,6.9248,6.9286,6.9136,6.9211,34200.0
2012-12-07 12:55:00,18.45,18.46,18.44,18.46,37300.0,6.9211,6.9248,6.9173,6.9248,37300.0
2012-12-07 13:00:00,18.46,18.48,18.46,18.48,64100.0,6.9248,6.9323,6.9248,6.9323,64100.0
2012-12-07 13:05:00,18.47,18.51,18.47,18.51,39200.0,6.9286,6.9436,6.9286,6.9436,39200.0
2012-12-07 13:10:00,18.5,18.51,18.5,18.51,42300.0,6.9398,6.9436,6.9398,6.9436,42300.0
2012-12-07 13:15:00,18.51,18.54,18.5,18.54,129600.0,6.9436,6.9548,6.9398,6.9548,129600.0
2012-12-07 13:20:00,18.54,18.58,18.53,18.57,113100.0,6.9548,6.9698,6.9511,6.9661,113100.0
2012-12-07 13:25:00,18.57,18.57,18.55,18.55,180500.0,6.9661,6.9661,6.9586,6.9586,180500.0
2012-12-07 13:30:00,18.55,18.55,18.53,18.54,87300.0,6.9586,6.9586,6.9511,6.9548,87300.0
2012-12-07 13:35:00,18.53,18.54,18.5,18.51,34800.0,6.9511,6.9548,6.9398,6.9436,34800.0
2012-12-07 13:40:00,18.51,18.51,18.49,18.51,82800.0,6.9436,6.9436,6.9361,6.9436,82800.0
2012-12-07 13:45:00,18.5,18.51,18.47,18.49,313000.0,6.9398,6.9436,6.9286,6.9361,313000.0
2012-12-07 13:50:00,18.49,18.5,18.48,18.49,376100.0,6.9361,6.9398,6.9323,6.9361,376100.0
2012-12-07 13:55:00,18.49,18.52,18.48,18.52,130000.0,6.9361,6.9473,6.9323,6.9473,130000.0
2012-12-07 14:00:00,18.52,18.53,18.49,18.52,645700.0,6.9473,6.9511,6.9361,6.9473,645700.0
2012-12-07 14:05:00,18.53,18.53,18.5,18.51,45800.0,6.9511,6.9511,6.9398,6.9436,45800.0
2012-12-07 14:10:00,18.51,18.57,18.5,18.57,168700.0,6.9436,6.9661,6.9398,6.9661,168700.0
2012-12-07 14:15:00,18.57,18.59,18.56,18.57,120200.0,6.9661,6.9736,6.9623,6.9661,120200.0
2012-12-07 14:20:00,18.57,18.59,18.55,18.59,100200.0,6.9661,6.9736,6.9586,6.9736,100200.0
2012-12-07 14:25:00,18.58,18.61,18.58,18.6,55500.0,6.9698,6.9811,6.9698,6.9773,55500.0
2012-12-07 14:30:00,18.61,18.65,18.6,18.65,166400.0,6.9811,6.9961,6.9773,6.9961,166400.0
2012-12-07 14:35:00,18.65,18.67,18.64,18.66,173500.0,6.9961,7.0036,6.9924,6.9999,173500.0
2012-12-07 14:40:00,18.66,18.66,18.62,18.65,195300.0,6.9999,6.9999,6.9848,6.9961,195300.0
2012-12-07 14:45:00,18.65,18.67,18.64,18.66,103800.0,6.9961,7.0036,6.9924,6.9999,103800.0
2012-12-07 14:50:00,18.67,18.68,18.66,18.68,135500.0,7.0036,7.0074,6.9999,7.0074,135500.0
2012-12-07 14:55:00,18.68,18.68,18.66,18.66,119200.0,7.0074,7.0074,6.9999,6.9999,119200.0
2012-12-07 15:00:00,18.66,18.67,18.65,18.66,52300.0,6.9999,7.0036,6.9961,6.9999,52300.0
2012-12-07 15:05:00,18.65,18.69,18.65,18.68,154700.0,6.9961,7.0111,6.9961,7.0074,154700.0
2012-12-07 15:10:00,18.69,18.71,18.68,18.71,183800.0,7.0111,7.0186,7.0074,7.0186,183800.0
2012-12-07 15:15:00,18.71,18.74,18.7,18.74,207400.0,7.0186,7.0299,7.0149,7.0299,207400.0
2012-12-07 15:20:00,18.74,18.75,18.72,18.72,288300.0,7.0299,7.0336,7.0224,7.0224,288300.0
2012-12-07 15:25:00,18.73,18.73,18.68,18.72,392000.0,7.0261,7.0261,7.0074,7.0224,392000.0
2012-12-07 15:30:00,18.72,18.75,18.71,18.73,146800.0,7.0224,7.0336,7.0186,7.0261,146800.0
2012-12-07 15:35:00,18.74,18.75,18.73,18.74,106500.0,7.0299,7.0336,7.0261,7.0299,106500.0
2012-12-07 15:40:00,18.75,18.77,18.74,18.77,159100.0,7.0336,7.0411,7.0299,7.0411,159100.0
2012-12-07 15:45:00,18.77,18.8,18.76,18.8,425100.0,7.0411,7.0524,7.0374,7.0524,425100.0
2012-12-07 15:50:00,18.8,18.84,18.78,18.81,522900.0,7.0524,7.0674,7.0449,7.0561,522900.0
2012-12-07 15:55:00,18.81,18.81,18.74,18.75,625300.0,7.0561,7.0561,7.0299,7.0336,625300.0
2012-12-10 09:30:00,18.78,18.86,18.76,18.84,311100.0,7.0449,7.0749,7.0374,7.0674,311100.0
2012-12-10 09:35:00,18.85,18.85,18.74,18.76,270400.0,7.0711,7.0711,7.0299,7.0374,270400.0
2012-12-10 09:40:00,18.76,18.79,18.74,18.77,165800.0,7.0374,7.0486,7.0299,7.0411,165800.0
2012-12-10 09:45:00,18.76,18.8,18.75,18.8,164800.0,7.0374,7.0524,7.0336,7.0524,164800.0
2012-12-10 09:50:00,18.79,18.81,18.74,18.75,160200.0,7.0486,7.0561,7.0299,7.0336,160200.0
2012-12-10 09:55:00,18.74,18.75,18.71,18.75,264700.0,7.0299,7.0336,7.0186,7.0336,264700.0
2012-12-10 10:00:00,18.75,18.76,18.72,18.74,170800.0,7.0336,7.0374,7.0224,7.0299,170800.0
2012-12-10 10:05:00,18.73,18.75,18.71,18.75,197500.0,7.0261,7.0336,7.0186,7.0336,197500.0
2012-12-10 10:10:00,18.74,18.77,18.73,18.74,105400.0,7.0299,7.0411,7.0261,7.0299,105400.0
2012-12-10 10:15:00,18.74,18.75,18.69,18.69,146900.0,7.0299,7.0336,7.0111,7.0111,146900.0
2012-12-10 10:20:00,18.69,18.71,18.68,18.71,258600.0,7.0111,7.0186,7.0074,7.0186,258600.0
2012-12-10 10:25:00,18.71,18.73,18.7,18.72,107100.0,7.0186,7.0261,7.0149,7.0224,107100.0
2012-12-10 10:30:00,18.73,18.77,18.73,18.76,66400.0,7.0261,7.0411,7.0261,7.0374,66400.0
2012-12-10 10:35:00,18.76,18.76,18.73,18.75,97200.0,7.0374,7.0374,7.0261,7.0336,97200.0
2012-12-10 10:40:00,18.75,18.76,18.73,18.73,104600.0,7.0336,7.0374,7.0261,7.0261,104600.0
2012-12-10 10:45:00,18.73,18.74,18.71,18.71,219900.0,7.0261,7.0299,7.0186,7.0186,219900.0
2012-12-10 10:50:00,18.71,18.76,18.71,18.75,124100.0,7.0186,7.0374,7.0186,7.0336,124100.0
2012-12-10 10:55:00,18.75,18.75,18.71,18.71,101300.0,7.0336,7.0336,7.0186,7.0186,101300.0
2012-12-10 11:00:00,18.72,18.75,18.71,18.75,168900.0,7.0224,7.0336,7.0186,7.0336,168900.0
2012-12-10 11:05:00,18.74,18.76,18.74,18.75,172500.0,7.0299,7.0374,7.0299,7.0336,172500.0
2012-12-10 11:10:00,18.76,18.76,18.73,18.76,107900.0,7.0374,7.0374,7.0261,7.0374,107900.0
2012-12-10 11:15:00,18.76,18.76,18.74,18.74,76300.0,7.0374,7.0374,7.0299,7.0299,76300.0
2012-12-10 11:20:00,18.74,18.77,18.74,18.75,97900.0,7.0299,7.0411,7.0299,7.0336,97900.0
2012-12-10 11:25:00,18.76,18.77,18.75,18.77,47600.0,7.0374,7.0411,7.0336,7.0411,47600.0
2012-12-10 11:30:00,18.77,18.78,18.75,18.75,82900.0,7.0411,7.0449,7.0336,7.0336,82900.0
2012-12-10 11:35:00,18.76,18.79,18.75,18.79,141300.0,7.0374,7.0486,7.0336,7.0486,141300.0
2012-12-10 11:40:00,18.78,18.79,18.76,18.77,69400.0,7.0449,7.0486,7.0374,7.0411,69400.0
2012-12-10 11:45:00,18.76,18.79,18.75,18.79,95400.0,7.0374,7.0486,7.0336,7.0486,95400.0
2012-12-10 11:50:00,18.79,18.79,18.76,18.78,56400.0,7.0486,7.0486,7.0374,7.0449,56400.0
2012-12-10 11:55:00,18.78,18.79,18.77,18.79,89800.0,7.0449,7.0486,7.0411,7.0486,89800.0
2012-12-10 12:00:00,18.79,18.82,18.79,18.82,80600.0,7.0486,7.0599,7.0486,7.0599,80600.0
2012-12-10 12:05:00,18.82,18.85,18.81,18.85,111600.0,7.0599,7.0711,7.0561,7.0711,111600.0
2012-12-10 12:10:00,18.85,18.85,18.83,18.84,56000.0,7.0711,7.0711,7.0636,7.0674,56000.0
2012-12-10 12:15:00,18.84,18.93,18.84,18.93,145100.0,7.0674,7.1011,7.0674,7.1011,145100.0
2012-12-10 12:20:00,18.92,18.93,18.89,18.89,124900.0,7.0974,7.1011,7.0861,7.0861,124900.0
2012-12-10 12:25:00,18.9,18.92,18.89,18.92,99200.0,7.0899,7.0974,7.0861,7.0974,99200.0
2012-12-10 12:30:00,18.92,18.93,18.9,18.9,90300.0,7.0974,7.1011,7.0899,7.0899,90300.0
2012-12-10 12:35:00,18.9,18.93,18.88,18.92,143200.0,7.0899,7.1011,7.0824,7.0974,143200.0
2012-12-10 12:40:00,18.92,18.93,18.9,18.91,33500.0,7.0974,7.1011,7.0899,7.0936,33500.0
2012-12-10 12:45:00,18.91,18.92,18.9,18.91,53500.0,7.0936,7.0974,7.0899,7.0936,53500.0
2012-12-10 12:50:00,18.92,18.93,18.89,18.93,169600.0,7.0974,7.1011,7.0861,7.1011,169600.0
2012-12-10 12:55:00,18.92,18.93,18.91,18.92,47500.0,7.0974,7.1011,7.0936,7.0974,47500.0
2012-12-10 13:00:00,18.92,18.92,18.89,18.9,70100.0,7.0974,7.0974,7.0861,7.0899,70100.0
2012-12-10 13:05:00,18.9,18.9,18.89,18.9,30600.0,7.0899,7.0899,7.0861,7.0899,30600.0
2012-12-10 13:10:00,18.9,18.91,18.89,18.91,60700.0,7.0899,7.0936,7.0861,7.0936,60700.0
2012-12-10 13:15:00,18.91,18.91,18.89,18.91,118300.0,7.0936,7.0936,7.0861,7.0936,118300.0
2012-12-10 13:20:00,18.91,18.91,18.89,18.9,56600.0,7.0936,7.0936,7.0861,7.0899,56600.0
2012-12-10 13:25:00,18.9,18.9,18.87,18.87,58500.0,7.0899,7.0899,7.0786,7.0786,58500.0
2012-12-10 13:30:00,18.88,18.93,18.87,18.93,102900.0,7.0824,7.1011,7.0786,7.1011,102900.0
2012-12-10 13:35:00,18.92,18.95,18.91,18.94,88400.0,7.0974,7.1086,7.0936,7.1049,88400.0
2012-12-10 13:40:00,18.94,18.97,18.93,18.96,59300.0,7.1049,7.1161,7.1011,7.1124,59300.0
2012-12-10 13:45:00,18.97,18.99,18.93,18.93,261700.0,7.1161,7.1236,7.1011,7.1011,261700.0
2012-12-10 13:50:00,18.94,18.97,18.93,18.97,92100.0,7.1049,7.1161,7.1011,7.1161,92100.0
2012-12-10 13:55:00,18.97,18.97,18.96,18.97,63200.0,7.1161,7.1161,7.1124,7.1161,63200.0
2012-12-10 14:00:00,18.97,18.99,18.96,18.98,165000.0,7.1161,7.1236,7.1124,7.1199,165000.0
2012-12-10 14:05:00,18.98,18.98,18.95,18.96,64200.0,7.1199,7.1199,7.1086,7.1124,64200.0
2012-12-10 14:10:00,18.95,18.97,18.95,18.96,70500.0,7.1086,7.1161,7.1086,7.1124,70500.0
2012-12-10 14:15:00,18.97,19.0,18.96,18.98,272500.0,7.1161,7.1274,7.1124,7.1199,272500.0
2012-12-10 14:20:00,18.99,19.0,18.97,19.0,134400.0,7.1236,7.1274,7.1161,7.1274,134400.0
2012-12-10 14:25:00,19.0,19.03,18.99,19.03,134200.0,7.1274,7.1386,7.1236,7.1386,134200.0
2012-12-10 14:30:00,19.03,19.05,19.02,19.04,132800.0,7.1386,7.1462,7.1349,7.1424,132800.0
2012-12-10 14:35:00,19.04,19.07,19.03,19.05,256200.0,7.1424,7.1537,7.1386,7.1462,256200.0
2012-12-10 14:40:00,19.05,19.09,19.05,19.09,124300.0,7.1462,7.1612,7.1462,7.1612,124300.0
2012-12-10 14:45:00,19.09,19.1,19.07,19.09,214200.0,7.1612,7.1649,7.1537,7.1612,214200.0
2012-12-10 14:50:00,19.1,19.11,19.07,19.07,222900.0,7.1649,7.1687,7.1537,7.1537,222900.0
2012-12-10 14:55:00,19.08,19.08,19.03,19.06,323700.0,7.1574,7.1574,7.1386,7.1499,323700.0
2012-12-10 15:00:00,19.06,19.07,19.04,19.04,82500.0,7.1499,7.1537,7.1424,7.1424,82500.0
2012-12-10 15:05:00,19.05,19.05,19.04,19.05,64200.0,7.1462,7.1462,7.1424,7.1462,64200.0
2012-12-10 15:10:00,19.05,19.07,19.03,19.07,198100.0,7.1462,7.1537,7.1386,7.1537,198100.0
2012-12-10 15:15:00,19.07,19.08,19.06,19.08,86800.0,7.1537,7.1574,7.1499,7.1574,86800.0
2012-12-10 15:20:00,19.08,19.11,19.07,19.09,244500.0,7.1574,7.1687,7.1537,7.1612,244500.0
2012-12-10 15:25:00,19.09,19.12,19.08,19.12,123100.0,7.1612,7.1724,7.1574,7.1724,123100.0
2012-12-10 15:30:00,19.12,19.17,19.11,19.16,252300.0,7.1724,7.1912,7.1687,7.1874,252300.0
2012-12-10 15:35:00,19.17,19.17,19.13,19.16,237100.0,7.1912,7.1912,7.1762,7.1874,237100.0
2012-12-10 15:40:00,19.16,19.16,19.1,19.14,282500.0,7.1874,7.1874,7.1649,7.1799,282500.0
2012-12-10 15:45:00,19.13,19.15,19.12,19.13,281300.0,7.1762,7.1837,7.1724,7.1762,281300.0
2012-12-10 15:50:00,19.13,19.16,19.12,19.15,461600.0,7.1762,7.1874,7.1724,7.1837,461600.0
2012-12-10 15:55:00,19.15,19.16,19.11,19.12,530200.0,7.1837,7.1874,7.1687,7.1724,530200.0
2012-12-11 09:30:00,19.31,19.35,19.24,19.3,531400.0,7.2437,7.2587,7.2174,7.2399,531400.0
2012-12-11 09:35:00,19.3,19.34,19.26,19.26,600700.0,7.2399,7.2549,7.2249,7.2249,600700.0
2012-12-11 09:40:00,19.26,19.3,19.24,19.29,395200.0,7.2249,7.2399,7.2174,7.2362,395200.0
2012-12-11 09:45:00,19.29,19.3,19.27,19.3,337300.0,7.2362,7.2399,7.2287,7.2399,337300.0
2012-12-11 09:50:00,19.3,19.35,19.29,19.35,277900.0,7.2399,7.2587,7.2362,7.2587,277900.0
2012-12-11 09:55:00,19.35,19.36,19.33,19.35,375400.0,7.2587,7.2624,7.2512,7.2587,375400.0
2012-12-11 10:00:00,19.35,19.37,19.32,19.32,273800.0,7.2587,7.2662,7.2474,7.2474,273800.0
2012-12-11 10:05:00,19.32,19.35,19.32,19.35,262500.0,7.2474,7.2587,7.2474,7.2587,262500.0
2012-12-11 10:10:00,19.36,19.39,19.35,19.36,428800.0,7.2624,7.2737,7.2587,7.2624,428800.0
2012-12-11 10:15:00,19.36,19.45,19.35,19.44,619700.0,7.2624,7.2962,7.2587,7.2925,619700.0
2012-12-11 10:20:00,19.43,19.44,19.37,19.39,306700.0,7.2887,7.2925,7.2662,7.2737,306700.0
2012-12-11 10:25:00,19.4,19.44,19.39,19.44,438900.0,7.2774,7.2925,7.2737,7.2925,438900.0
2012-12-11 10:30:00,19.44,19.46,19.42,19.43,261200.0,7.2925,7.3,7.2849,7.2887,261200.0
2012-12-11 10:35:00,19.43,19.43,19.42,19.42,98900.0,7.2887,7.2887,7.2849,7.2849,98900.0
2012-12-11 10:40:00,19.43,19.44,19.4,19.41,346900.0,7.2887,7.2925,7.2774,7.2812,346900.0
2012-12-11 10:45:00,19.41,19.44,19.39,19.39,238700.0,7.2812,7.2925,7.2737,7.2737,238700.0
2012-12-11 10:50:00,19.4,19.4,19.36,19.37,194300.0,7.2774,7.2774,7.2624,7.2662,194300.0
2012-12-11 10:55:00,19.38,19.42,19.37,19.41,107200.0,7.2699,7.2849,7.2662,7.2812,107200.0
2012-12-11 11:00:00,19.41,19.41,19.36,19.39,138200.0,7.2812,7.2812,7.2624,7.2737,138200.0
2012-12-11 11:05:00,19.39,19.39,19.34,19.38,278000.0,7.2737,7.2737,7.2549,7.2699,278000.0
2012-12-11 11:10:00,19.38,19.41,19.38,19.38,66900.0,7.2699,7.2812,7.2699,7.2699,66900.0
2012-12-11 11:15:00,19.39,19.4,19.35,19.36,140900.0,7.2737,7.2774,7.2587,7.2624,140900.0
2012-12-11 11:20:00,19.36,19.41,19.36,19.39,180400.0,7.2624,7.2812,7.2624,7.2737,180400.0
2012-12-11 11:25:00,19.4,19.4,19.36,19.38,307100.0,7.2774,7.2774,7.2624,7.2699,307100.0
2012-12-11 11:30:00,19.38,19.4,19.36,19.37,162900.0,7.2699,7.2774,7.2624,7.2662,162900.0
2012-12-11 11:35:00,19.37,19.38,19.35,19.38,131400.0,7.2662,7.2699,7.2587,7.2699,131400.0
2012-12-11 11:40:00,19.38,19.39,19.36,19.38,163100.0,7.2699,7.2737,7.2624,7.2699,163100.0
2012-12-11 11:45:00,19.37,19.4,19.37,19.39,87900.0,7.2662,7.2774,7.2662,7.2737,87900.0
2012-12-11 11:50:00,19.4,19.41,19.39,19.41,39700.0,7.2774,7.2812,7.2737,7.2812,39700.0
2012-12-11 11:55:00,19.41,19.42,19.39,19.4,93600.0,7.2812,7.2849,7.2737,7.2774,93600.0
2012-12-11 12:00:00,19.4,19.43,19.35,19.35,229800.0,7.2774,7.2887,7.2587,7.2587,229800.0
2012-12-11 12:05:00,19.35,19.38,19.35,19.38,224200.0,7.2587,7.2699,7.2587,7.2699,224200.0
2012-12-11 12:10:00,19.37,19.4,19.37,19.37,137100.0,7.2662,7.2774,7.2662,7.2662,137100.0
2012-12-11 12:15:00,19.37,19.4,19.37,19.38,201300.0,7.2662,7.2774,7.2662,7.2699,201300.0
2012-12-11 12:20:00,19.38,19.38,19.36,19.38,62100.0,7.2699,7.2699,7.2624,7.2699,62100.0
2012-12-11 12:25:00,19.37,19.38,19.36,19.36,58600.0,7.2662,7.2699,7.2624,7.2624,58600.0
2012-12-11 12:30:00,19.36,19.39,19.36,19.39,59000.0,7.2624,7.2737,7.2624,7.2737,59000.0
2012-12-11 12:35:00,19.39,19.42,19.39,19.41,140400.0,7.2737,7.2849,7.2737,7.2812,140400.0
2012-12-11 12:40:00,19.4,19.42,19.39,19.42,137000.0,7.2774,7.2849,7.2737,7.2849,137000.0
2012-12-11 12:45:00,19.42,19.44,19.4,19.4,122300.0,7.2849,7.2925,7.2774,7.2774,122300.0
2012-12-11 12:50:00,19.41,19.41,19.38,19.38,64400.0,7.2812,7.2812,7.2699,7.2699,64400.0
2012-12-11 12:55:00,19.38,19.39,19.37,19.37,81200.0,7.2699,7.2737,7.2662,7.2662,81200.0
2012-12-11 13:00:00,19.37,19.39,19.37,19.38,83800.0,7.2662,7.2737,7.2662,7.2699,83800.0
2012-12-11 13:05:00,19.38,19.39,19.37,19.39,87000.0,7.2699,7.2737,7.2662,7.2737,87000.0
2012-12-11 13:10:00,19.39,19.39,19.36,19.37,44400.0,7.2737,7.2737,7.2624,7.2662,44400.0
2012-12-11 13:15:00,19.36,19.37,19.35,19.37,59700.0,7.2624,7.2662,7.2587,7.2662,59700.0
2012-12-11 13:20:00,19.36,19.39,19.36,19.39,167100.0,7.2624,7.2737,7.2624,7.2737,167100.0
2012-12-11 13:25:00,19.39,19.39,19.37,19.38,71600.0,7.2737,7.2737,7.2662,7.2699,71600.0
2012-12-11 13:30:00,19.38,19.4,19.37,19.39,107800.0,7.2699,7.2774,7.2662,7.2737,107800.0
2012-12-11 13:35:00,19.38,19.42,19.37,19.4,157800.0,7.2699,7.2849,7.2662,7.2774,157800.0
2012-12-11 13:40:00,19.4,19.41,19.38,19.39,69100.0,7.2774,7.2812,7.2699,7.2737,69100.0
2012-12-11 13:45:00,19.39,19.4,19.38,19.39,52300.0,7.2737,7.2774,7.2699,7.2737,52300.0
2012-12-11 13:50:00,19.39,19.39,19.35,19.37,103300.0,7.2737,7.2737,7.2587,7.2662,103300.0
2012-12-11 13:55:00,19.37,19.37,19.35,19.35,194600.0,7.2662,7.2662,7.2587,7.2587,194600.0
2012-12-11 14:00:00,19.36,19.36,19.35,19.35,51000.0,7.2624,7.2624,7.2587,7.2587,51000.0
2012-12-11 14:05:00,19.35,19.36,19.35,19.36,71700.0,7.2587,7.2624,7.2587,7.2624,71700.0
2012-12-11 14:10:00,19.36,19.39,19.35,19.38,140100.0,7.2624,7.2737,7.2587,7.2699,140100.0
2012-12-11 14:15:00,19.38,19.38,19.35,19.35,224100.0,7.2699,7.2699,7.2587,7.2587,224100.0
2012-12-11 14:20:00,19.35,19.38,19.35,19.38,57300.0,7.2587,7.2699,7.2587,7.2699,57300.0
2012-12-11 14:25:00,19.38,19.39,19.36,19.38,207400.0,7.2699,7.2737,7.2624,7.2699,207400.0
2012-12-11 14:30:00,19.39,19.39,19.35,19.36,96800.0,7.2737,7.2737,7.2587,7.2624,96800.0
2012-12-11 14:35:00,19.36,19.38,19.34,19.38,242700.0,7.2624,7.2699,7.2549,7.2699,242700.0
2012-12-11 14:40:00,19.38,19.42,19.37,19.39,234800.0,7.2699,7.2849,7.2662,7.2737,234800.0
2012-12-11 14:45:00,19.4,19.41,19.36,19.39,255100.0,7.2774,7.2812,7.2624,7.2737,255100.0
2012-12-11 14:50:00,19.39,19.4,19.36,19.38,326300.0,7.2737,7.2774,7.2624,7.2699,326300.0
2012-12-11 14:55:00,19.37,19.38,19.35,19.38,199900.0,7.2662,7.2699,7.2587,7.2699,199900.0
2012-12-11 15:00:00,19.38,19.38,19.33,19.36,113200.0,7.2699,7.2699,7.2512,7.2624,113200.0
2012-12-11 15:05:00,19.36,19.36,19.32,19.35,150300.0,7.2624,7.2624,7.2474,7.2587,150300.0
2012-12-11 15:10:00,19.35,19.37,19.33,19.35,274600.0,7.2587,7.2662,7.2512,7.2587,274600.0
2012-12-11 15:15:00,19.34,19.35,19.3,19.32,238300.0,7.2549,7.2587,7.2399,7.2474,238300.0
2012-12-11 15:20:00,19.32,19.33,19.31,19.32,168100.0,7.2474,7.2512,7.2437,7.2474,168100.0
2012-12-11 15:25:00,19.33,19.35,19.32,19.35,245300.0,7.2512,7.2587,7.2474,7.2587,245300.0
2012-12-11 15:30:00,19.35,19.35,19.33,19.34,116600.0,7.2587,7.2587,7.2512,7.2549,116600.0
2012-12-11 15:35:00,19.33,19.34,19.31,19.34,179000.0,7.2512,7.2549,7.2437,7.2549,179000.0
2012-12-11 15:40:00,19.34,19.34,19.33,19.34,133800.0,7.2549,7.2549,7.2512,7.2549,133800.0
2012-12-11 15:45:00,19.33,19.34,19.33,19.34,302100.0,7.2512,7.2549,7.2512,7.2549,302100.0
2012-12-11 15:50:00,19.33,19.34,19.32,19.32,281300.0,7.2512,7.2549,7.2474,7.2474,281300.0
2012-12-11 15:55:00,19.32,19.35,19.32,19.33,723800.0,7.2474,7.2587,7.2474,7.2512,723800.0
2012-12-12 09:30:00,19.29,19.37,19.27,19.28,348000.0,7.2362,7.2662,7.2287,7.2324,348000.0
2012-12-12 09:35:00,19.27,19.33,19.26,19.29,219700.0,7.2287,7.2512,7.2249,7.2362,219700.0
2012-12-12 09:40:00,19.29,19.32,19.28,19.31,201400.0,7.2362,7.2474,7.2324,7.2437,201400.0
2012-12-12 09:45:00,19.31,19.33,19.27,19.29,197700.0,7.2437,7.2512,7.2287,7.2362,197700.0
2012-12-12 09:50:00,19.3,19.32,19.26,19.32,180000.0,7.2399,7.2474,7.2249,7.2474,180000.0
2012-12-12 09:55:00,19.31,19.32,19.27,19.29,183500.0,7.2437,7.2474,7.2287,7.2362,183500.0
2012-12-12 10:00:00,19.3,19.3,19.23,19.27,222400.0,7.2399,7.2399,7.2137,7.2287,222400.0
2012-12-12 10:05:00,19.28,19.28,19.14,19.16,212500.0,7.2324,7.2324,7.1799,7.1874,212500.0
2012-12-12 10:10:00,19.16,19.17,19.11,19.17,193600.0,7.1874,7.1912,7.1687,7.1912,193600.0
2012-12-12 10:15:00,19.17,19.2,19.16,19.2,56400.0,7.1912,7.2024,7.1874,7.2024,56400.0
2012-12-12 10:20:00,19.2,19.23,19.19,19.2,108900.0,7.2024,7.2137,7.1987,7.2024,108900.0
2012-12-12 10:25:00,19.2,19.21,19.17,19.17,81800.0,7.2024,7.2062,7.1912,7.1912,81800.0
2012-12-12 10:30:00,19.17,19.18,19.11,19.12,102700.0,7.1912,7.1949,7.1687,7.1724,102700.0
2012-12-12 10:35:00,19.12,19.15,19.09,19.1,113900.0,7.1724,7.1837,7.1612,7.1649,113900.0
2012-12-12 10:40:00,19.1,19.16,19.09,19.15,103800.0,7.1649,7.1874,7.1612,7.1837,103800.0
2012-12-12 10:45:00,19.15,19.15,19.11,19.14,79500.0,7.1837,7.1837,7.1687,7.1799,79500.0
2012-12-12 10:50:00,19.14,19.2,19.14,19.19,113400.0,7.1799,7.2024,7.1799,7.1987,113400.0
2012-12-12 10:55:00,19.19,19.2,19.17,19.18,31400.0,7.1987,7.2024,7.1912,7.1949,31400.0
2012-12-12 11:00:00,19.18,19.2,19.16,19.18,49300.0,7.1949,7.2024,7.1874,7.1949,49300.0
2012-12-12 11:05:00,19.17,19.22,19.17,19.22,92500.0,7.1912,7.2099,7.1912,7.2099,92500.0
2012-12-12 11:10:00,19.22,19.23,19.19,19.22,155800.0,7.2099,7.2137,7.1987,7.2099,155800.0
2012-12-12 11:15:00,19.23,19.31,19.23,19.29,162200.0,7.2137,7.2437,7.2137,7.2362,162200.0
2012-12-12 11:20:00,19.3,19.31,19.24,19.25,58900.0,7.2399,7.2437,7.2174,7.2212,58900.0
2012-12-12 11:25:00,19.25,19.29,19.24,19.29,88800.0,7.2212,7.2362,7.2174,7.2362,88800.0
2012-12-12 11:30:00,19.29,19.3,19.28,19.3,108100.0,7.2362,7.2399,7.2324,7.2399,108100.0
2012-12-12 11:35:00,19.3,19.32,19.28,19.29,126700.0,7.2399,7.2474,7.2324,7.2362,126700.0
2012-12-12 11:40:00,19.29,19.29,19.24,19.25,89600.0,7.2362,7.2362,7.2174,7.2212,89600.0
2012-12-12 11:45:00,19.25,19.28,19.25,19.26,94000.0,7.2212,7.2324,7.2212,7.2249,94000.0
2012-12-12 11:50:00,19.26,19.27,19.23,19.25,77100.0,7.2249,7.2287,7.2137,7.2212,77100.0
2012-12-12 11:55:00,19.25,19.25,19.23,19.25,63500.0,7.2212,7.2212,7.2137,7.2212,63500.0
2012-12-12 12:00:00,19.25,19.27,19.25,19.26,93300.0,7.2212,7.2287,7.2212,7.2249,93300.0
2012-12-12 12:05:00,19.26,19.27,19.25,19.26,51700.0,7.2249,7.2287,7.2212,7.2249,51700.0
2012-12-12 12:10:00,19.26,19.3,19.25,19.29,64100.0,7.2249,7.2399,7.2212,7.2362,64100.0
2012-12-12 12:15:00,19.29,19.29,19.26,19.27,32700.0,7.2362,7.2362,7.2249,7.2287,32700.0
2012-12-12 12:20:00,19.27,19.3,19.26,19.29,57800.0,7.2287,7.2399,7.2249,7.2362,57800.0
2012-12-12 12:25:00,19.29,19.31,19.28,19.28,54600.0,7.2362,7.2437,7.2324,7.2324,54600.0
2012-12-12 12:30:00,19.28,19.34,19.27,19.31,248700.0,7.2324,7.2549,7.2287,7.2437,248700.0
2012-12-12 12:35:00,19.31,19.37,19.3,19.37,63600.0,7.2437,7.2662,7.2399,7.2662,63600.0
2012-12-12 12:40:00,19.37,19.39,19.35,19.38,110800.0,7.2662,7.2737,7.2587,7.2699,110800.0
2012-12-12 12:45:00,19.38,19.38,19.35,19.36,288400.0,7.2699,7.2699,7.2587,7.2624,288400.0
2012-12-12 12:50:00,19.36,19.38,19.35,19.37,151800.0,7.2624,7.2699,7.2587,7.2662,151800.0
2012-12-12 12:55:00,19.37,19.39,19.34,19.35,135100.0,7.2662,7.2737,7.2549,7.2587,135100.0
2012-12-12 13:00:00,19.36,19.4,19.36,19.38,202400.0,7.2624,7.2774,7.2624,7.2699,202400.0
2012-12-12 13:05:00,19.38,19.38,19.34,19.37,124600.0,7.2699,7.2699,7.2549,7.2662,124600.0
2012-12-12 13:10:00,19.36,19.37,19.32,19.36,137600.0,7.2624,7.2662,7.2474,7.2624,137600.0
2012-12-12 13:15:00,19.36,19.39,19.36,19.39,73100.0,7.2624,7.2737,7.2624,7.2737,73100.0
2012-12-12 13:20:00,19.39,19.4,19.37,19.39,182300.0,7.2737,7.2774,7.2662,7.2737,182300.0
2012-12-12 13:25:00,19.39,19.4,19.36,19.37,246900.0,7.2737,7.2774,7.2624,7.2662,246900.0
2012-12-12 13:30:00,19.37,19.39,19.36,19.37,85600.0,7.2662,7.2737,7.2624,7.2662,85600.0
2012-12-12 13:35:00,19.36,19.37,19.34,19.35,102300.0,7.2624,7.2662,7.2549,7.2587,102300.0
2012-12-12 13:40:00,19.35,19.36,19.33,19.34,90300.0,7.2587,7.2624,7.2512,7.2549,90300.0
2012-12-12 13:45:00,19.34,19.34,19.29,19.3,120100.0,7.2549,7.2549,7.2362,7.2399,120100.0
2012-12-12 13:50:00,19.29,19.31,19.29,19.31,107900.0,7.2362,7.2437,7.2362,7.2437,107900.0
2012-12-12 13:55:00,19.3,19.32,19.3,19.32,37500.0,7.2399,7.2474,7.2399,7.2474,37500.0
2012-12-12 14:00:00,19.32,19.32,19.29,19.31,113900.0,7.2474,7.2474,7.2362,7.2437,113900.0
2012-12-12 14:05:00,19.31,19.32,19.3,19.3,205000.0,7.2437,7.2474,7.2399,7.2399,205000.0
2012-12-12 14:10:00,19.3,19.31,19.29,19.29,105400.0,7.2399,7.2437,7.2362,7.2362,105400.0
2012-12-12 14:15:00,19.3,19.31,19.29,19.3,32300.0,7.2399,7.2437,7.2362,7.2399,32300.0
2012-12-12 14:20:00,19.3,19.3,19.28,19.28,228300.0,7.2399,7.2399,7.2324,7.2324,228300.0
2012-12-12 14:25:00,19.28,19.3,19.23,19.3,92800.0,7.2324,7.2399,7.2137,7.2399,92800.0
2012-12-12 14:30:00,19.3,19.31,19.26,19.29,158000.0,7.2399,7.2437,7.2249,7.2362,158000.0
2012-12-12 14:35:00,19.3,19.31,19.27,19.28,230100.0,7.2399,7.2437,7.2287,7.2324,230100.0
2012-12-12 14:40:00,19.27,19.29,19.26,19.26,68200.0,7.2287,7.2362,7.2249,7.2249,68200.0
2012-12-12 14:45:00,19.27,19.29,19.25,19.27,63800.0,7.2287,7.2362,7.2212,7.2287,63800.0
2012-12-12 14:50:00,19.28,19.28,19.25,19.25,43100.0,7.2324,7.2324,7.2212,7.2212,43100.0
2012-12-12 14:55:00,19.26,19.27,19.24,19.26,87800.0,7.2249,7.2287,7.2174,7.2249,87800.0
2012-12-12 15:00:00,19.25,19.26,19.17,19.17,105300.0,7.2212,7.2249,7.1912,7.1912,105300.0
2012-12-12 15:05:00,19.18,19.24,19.18,19.23,142500.0,7.1949,7.2174,7.1949,7.2137,142500.0
2012-12-12 15:10:00,19.23,19.23,19.2,19.22,52500.0,7.2137,7.2137,7.2024,7.2099,52500.0
2012-12-12 15:15:00,19.22,19.26,19.21,19.26,87500.0,7.2099,7.2249,7.2062,7.2249,87500.0
2012-12-12 15:20:00,19.26,19.27,19.22,19.23,131800.0,7.2249,7.2287,7.2099,7.2137,131800.0
2012-12-12 15:25:00,19.23,19.24,19.2,19.21,95100.0,7.2137,7.2174,7.2024,7.2062,95100.0
2012-12-12 15:30:00,19.21,19.22,19.2,19.22,80600.0,7.2062,7.2099,7.2024,7.2099,80600.0
2012-12-12 15:35:00,19.22,19.22,19.19,19.19,178500.0,7.2099,7.2099,7.1987,7.1987,178500.0
2012-12-12 15:40:00,19.19,19.22,19.19,19.21,126600.0,7.1987,7.2099,7.1987,7.2062,126600.0
2012-12-12 15:45:00,19.21,19.23,19.18,19.22,172400.0,7.2062,7.2137,7.1949,7.2099,172400.0
2012-12-12 15:50:00,19.23,19.26,19.22,19.25,136800.0,7.2137,7.2249,7.2099,7.2212,136800.0
2012-12-12 15:55:00,19.25,19.29,19.23,19.28,708000.0,7.2212,7.2362,7.2137,7.2324,708000.0
2012-12-13 09:30:00,19.1,19.11,19.05,19.11,270900.0,7.1649,7.1687,7.1462,7.1687,270900.0
2012-12-13 09:35:00,19.11,19.14,19.08,19.12,514000.0,7.1687,7.1799,7.1574,7.1724,514000.0
2012-12-13 09:40:00,19.12,19.15,19.1,19.11,387700.0,7.1724,7.1837,7.1649,7.1687,387700.0
2012-12-13 09:45:00,19.11,19.14,19.09,19.1,289200.0,7.1687,7.1799,7.1612,7.1649,289200.0
2012-12-13 09:50:00,19.1,19.13,19.05,19.05,501600.0,7.1649,7.1762,7.1462,7.1462,501600.0
2012-12-13 09:55:00,19.05,19.11,19.05,19.09,282000.0,7.1462,7.1687,7.1462,7.1612,282000.0
2012-12-13 10:00:00,19.09,19.11,19.07,19.09,571700.0,7.1612,7.1687,7.1537,7.1612,571700.0
2012-12-13 10:05:00,19.1,19.11,19.07,19.11,283500.0,7.1649,7.1687,7.1537,7.1687,283500.0
2012-12-13 10:10:00,19.11,19.15,19.08,19.14,468200.0,7.1687,7.1837,7.1574,7.1799,468200.0
2012-12-13 10:15:00,19.14,19.24,19.13,19.21,523100.0,7.1799,7.2174,7.1762,7.2062,523100.0
2012-12-13 10:20:00,19.22,19.23,19.14,19.15,246200.0,7.2099,7.2137,7.1799,7.1837,246200.0
2012-12-13 10:25:00,19.16,19.16,19.12,19.14,136400.0,7.1874,7.1874,7.1724,7.1799,136400.0
2012-12-13 10:30:00,19.14,19.14,19.1,19.12,209900.0,7.1799,7.1799,7.1649,7.1724,209900.0
2012-12-13 10:35:00,19.12,19.14,19.09,19.1,268800.0,7.1724,7.1799,7.1612,7.1649,268800.0
2012-12-13 10:40:00,19.1,19.13,19.09,19.13,330300.0,7.1649,7.1762,7.1612,7.1762,330300.0
2012-12-13 10:45:00,19.13,19.13,19.11,19.12,69700.0,7.1762,7.1762,7.1687,7.1724,69700.0
2012-12-13 10:50:00,19.12,19.14,19.11,19.14,379400.0,7.1724,7.1799,7.1687,7.1799,379400.0
2012-12-13 10:55:00,19.14,19.14,19.1,19.11,160300.0,7.1799,7.1799,7.1649,7.1687,160300.0
2012-12-13 11:00:00,19.11,19.13,19.1,19.13,61800.0,7.1687,7.1762,7.1649,7.1762,61800.0
2012-12-13 11:05:00,19.12,19.13,19.09,19.1,106300.0,7.1724,7.1762,7.1612,7.1649,106300.0
2012-12-13 11:10:00,19.1,19.1,19.02,19.02,199500.0,7.1649,7.1649,7.1349,7.1349,199500.0
2012-12-13 11:15:00,19.02,19.06,19.02,19.05,140500.0,7.1349,7.1499,7.1349,7.1462,140500.0
2012-12-13 11:20:00,19.06,19.06,19.04,19.05,66400.0,7.1499,7.1499,7.1424,7.1462,66400.0
2012-12-13 11:25:00,19.04,19.05,18.98,19.0,376000.0,7.1424,7.1462,7.1199,7.1274,376000.0
2012-12-13 11:30:00,19.0,19.04,18.99,19.02,241400.0,7.1274,7.1424,7.1236,7.1349,241400.0
2012-12-13 11:35:00,19.02,19.06,19.01,19.01,78500.0,7.1349,7.1499,7.1311,7.1311,78500.0
2012-12-13 11:40:00,19.01,19.05,18.99,19.02,347200.0,7.1311,7.1462,7.1236,7.1349,347200.0
2012-12-13 11:45:00,19.03,19.08,19.03,19.06,240000.0,7.1386,7.1574,7.1386,7.1499,240000.0
2012-12-13 11:50:00,19.06,19.08,19.05,19.07,150000.0,7.1499,7.1574,7.1462,7.1537,150000.0
2012-12-13 11:55:00,19.06,19.11,19.06,19.09,178400.0,7.1499,7.1687,7.1499,7.1612,178400.0
2012-12-13 12:00:00,19.09,19.09,19.04,19.05,254900.0,7.1612,7.1612,7.1424,7.1462,254900.0
2012-12-13 12:05:00,19.05,19.07,19.03,19.03,69300.0,7.1462,7.1537,7.1386,7.1386,69300.0
2012-12-13 12:10:00,19.03,19.04,18.94,18.97,261900.0,7.1386,7.1424,7.1049,7.1161,261900.0
2012-12-13 12:15:00,18.96,18.99,18.93,18.96,139000.0,7.1124,7.1236,7.1011,7.1124,139000.0
2012-12-13 12:20:00,18.96,18.97,18.94,18.96,83000.0,7.1124,7.1161,7.1049,7.1124,83000.0
2012-12-13 12:25:00,18.95,18.98,18.94,18.95,129000.0,7.1086,7.1199,7.1049,7.1086,129000.0
2012-12-13 12:30:00,18.94,18.96,18.92,18.93,197800.0,7.1049,7.1124,7.0974,7.1011,197800.0
2012-12-13 12:35:00,18.93,18.94,18.93,18.93,61500.0,7.1011,7.1049,7.1011,7.1011,61500.0
2012-12-13 12:40:00,18.94,18.94,18.89,18.92,194900.0,7.1049,7.1049,7.0861,7.0974,194900.0
2012-12-13 12:45:00,18.92,18.94,18.9,18.93,138600.0,7.0974,7.1049,7.0899,7.1011,138600.0
2012-12-13 12:50:00,18.94,18.96,18.92,18.95,111600.0,7.1049,7.1124,7.0974,7.1086,111600.0
2012-12-13 12:55:00,18.96,18.98,18.95,18.98,248600.0,7.1124,7.1199,7.1086,7.1199,248600.0
2012-12-13 13:00:00,18.98,19.01,18.97,18.97,134700.0,7.1199,7.1311,7.1161,7.1161,134700.0
2012-12-13 13:05:00,18.98,18.98,18.95,18.96,38400.0,7.1199,7.1199,7.1086,7.1124,38400.0
2012-12-13 13:10:00,18.97,18.97,18.93,18.95,199900.0,7.1161,7.1161,7.1011,7.1086,199900.0
2012-12-13 13:15:00,18.95,18.98,18.93,18.96,110600.0,7.1086,7.1199,7.1011,7.1124,110600.0
2012-12-13 13:20:00,18.96,18.98,18.95,18.98,34800.0,7.1124,7.1199,7.1086,7.1199,34800.0
2012-12-13 13:25:00,18.98,19.01,18.98,18.99,92200.0,7.1199,7.1311,7.1199,7.1236,92200.0
2012-12-13 13:30:00,18.99,19.0,18.98,18.98,143500.0,7.1236,7.1274,7.1199,7.1199,143500.0
2012-12-13 13:35:00,18.98,19.0,18.96,18.97,435200.0,7.1199,7.1274,7.1124,7.1161,435200.0
2012-12-13 13:40:00,18.97,18.99,18.95,18.96,177700.0,7.1161,7.1236,7.1086,7.1124,177700.0
2012-12-13 13:45:00,18.96,18.96,18.92,18.93,205800.0,7.1124,7.1124,7.0974,7.1011,205800.0
2012-12-13 13:50:00,18.93,18.96,18.93,18.94,69700.0,7.1011,7.1124,7.1011,7.1049,69700.0
2012-12-13 13:55:00,18.94,18.95,18.94,18.94,112000.0,7.1049,7.1086,7.1049,7.1049,112000.0
2012-12-13 14:00:00,18.95,18.95,18.9,18.92,320700.0,7.1086,7.1086,7.0899,7.0974,320700.0
2012-12-13 14:05:00,18.93,18.93,18.88,18.88,110800.0,7.1011,7.1011,7.0824,7.0824,110800.0
2012-12-13 14:10:00,18.88,18.89,18.82,18.85,368300.0,7.0824,7.0861,7.0599,7.0711,368300.0
2012-12-13 14:15:00,18.84,18.86,18.82,18.86,112400.0,7.0674,7.0749,7.0599,7.0749,112400.0
2012-12-13 14:20:00,18.85,18.87,18.84,18.85,281200.0,7.0711,7.0786,7.0674,7.0711,281200.0
2012-12-13 14:25:00,18.86,18.87,18.83,18.85,195700.0,7.0749,7.0786,7.0636,7.0711,195700.0
2012-12-13 14:30:00,18.85,18.87,18.83,18.84,151100.0,7.0711,7.0786,7.0636,7.0674,151100.0
2012-12-13 14:35:00,18.84,18.87,18.83,18.83,330500.0,7.0674,7.0786,7.0636,7.0636,330500.0
2012-12-13 14:40:00,18.83,18.86,18.83,18.86,144500.0,7.0636,7.0749,7.0636,7.0749,144500.0
2012-12-13 14:45:00,18.86,18.86,18.84,18.85,125100.0,7.0749,7.0749,7.0674,7.0711,125100.0
2012-12-13 14:50:00,18.85,18.87,18.82,18.84,308800.0,7.0711,7.0786,7.0599,7.0674,308800.0
2012-12-13 14:55:00,18.84,18.85,18.79,18.83,160300.0,7.0674,7.0711,7.0486,7.0636,160300.0
2012-12-13 15:00:00,18.83,18.85,18.81,18.81,198600.0,7.0636,7.0711,7.0561,7.0561,198600.0
2012-12-13 15:05:00,18.81,18.82,18.78,18.81,138500.0,7.0561,7.0599,7.0449,7.0561,138500.0
2012-12-13 15:10:00,18.81,18.82,18.79,18.8,61900.0,7.0561,7.0599,7.0486,7.0524,61900.0
2012-12-13 15:15:00,18.79,18.84,18.79,18.83,243600.0,7.0486,7.0674,7.0486,7.0636,243600.0
2012-12-13 15:20:00,18.83,18.86,18.82,18.82,196100.0,7.0636,7.0749,7.0599,7.0599,196100.0
2012-12-13 15:25:00,18.82,18.82,18.77,18.77,145300.0,7.0599,7.0599,7.0411,7.0411,145300.0
2012-12-13 15:30:00,18.78,18.81,18.76,18.79,256800.0,7.0449,7.0561,7.0374,7.0486,256800.0
2012-12-13 15:35:00,18.78,18.84,18.78,18.81,267700.0,7.0449,7.0674,7.0449,7.0561,267700.0
2012-12-13 15:40:00,18.81,18.85,18.8,18.81,302500.0,7.0561,7.0711,7.0524,7.0561,302500.0
2012-12-13 15:45:00,18.82,18.83,18.81,18.83,136300.0,7.0599,7.0636,7.0561,7.0636,136300.0
2012-12-13 15:50:00,18.82,18.84,18.82,18.84,163400.0,7.0599,7.0674,7.0599,7.0674,163400.0
2012-12-13 15:55:00,18.84,18.85,18.83,18.84,630900.0,7.0674,7.0711,7.0636,7.0674,630900.0
2012-12-14 09:30:00,19.28,19.32,19.18,19.19,633100.0,7.2324,7.2474,7.1949,7.1987,633100.0
2012-12-14 09:35:00,19.19,19.25,19.18,19.24,233000.0,7.1987,7.2212,7.1949,7.2174,233000.0
2012-12-14 09:40:00,19.24,19.31,19.23,19.31,205200.0,7.2174,7.2437,7.2137,7.2437,205200.0
2012-12-14 09:45:00,19.3,19.31,19.26,19.26,85300.0,7.2399,7.2437,7.2249,7.2249,85300.0
2012-12-14 09:50:00,19.27,19.28,19.23,19.27,379000.0,7.2287,7.2324,7.2137,7.2287,379000.0
2012-12-14 09:55:00,19.27,19.27,19.2,19.22,506000.0,7.2287,7.2287,7.2024,7.2099,506000.0
2012-12-14 10:00:00,19.23,19.28,19.2,19.25,295100.0,7.2137,7.2324,7.2024,7.2212,295100.0
2012-12-14 10:05:00,19.26,19.28,19.25,19.27,113000.0,7.2249,7.2324,7.2212,7.2287,113000.0
2012-12-14 10:10:00,19.27,19.29,19.23,19.27,218600.0,7.2287,7.2362,7.2137,7.2287,218600.0
2012-12-14 10:15:00,19.28,19.3,19.25,19.27,177300.0,7.2324,7.2399,7.2212,7.2287,177300.0
2012-12-14 10:20:00,19.28,19.33,19.26,19.31,358300.0,7.2324,7.2512,7.2249,7.2437,358300.0
2012-12-14 10:25:00,19.32,19.33,19.29,19.31,208000.0,7.2474,7.2512,7.2362,7.2437,208000.0
2012-12-14 10:30:00,19.31,19.34,19.31,19.32,84300.0,7.2437,7.2549,7.2437,7.2474,84300.0
2012-12-14 10:35:00,19.32,19.33,19.3,19.32,154800.0,7.2474,7.2512,7.2399,7.2474,154800.0
2012-12-14 10:40:00,19.32,19.36,19.31,19.36,254200.0,7.2474,7.2624,7.2437,7.2624,254200.0
2012-12-14 10:45:00,19.35,19.43,19.35,19.42,759300.0,7.2587,7.2887,7.2587,7.2849,759300.0
2012-12-14 10:50:00,19.42,19.48,19.42,19.48,269000.0,7.2849,7.3075,7.2849,7.3075,269000.0
2012-12-14 10:55:00,19.48,19.55,19.48,19.49,450100.0,7.3075,7.3337,7.3075,7.3112,450100.0
2012-12-14 11:00:00,19.49,19.5,19.44,19.5,323600.0,7.3112,7.315,7.2925,7.315,323600.0
2012-12-14 11:05:00,19.49,19.53,19.46,19.48,361800.0,7.3112,7.3262,7.3,7.3075,361800.0
2012-12-14 11:10:00,19.48,19.55,19.47,19.5,169200.0,7.3075,7.3337,7.3037,7.315,169200.0
2012-12-14 11:15:00,19.5,19.52,19.47,19.51,121500.0,7.315,7.3225,7.3037,7.3187,121500.0
2012-12-14 11:20:00,19.52,19.53,19.5,19.52,144000.0,7.3225,7.3262,7.315,7.3225,144000.0
2012-12-14 11:25:00,19.52,19.54,19.51,19.54,134400.0,7.3225,7.33,7.3187,7.33,134400.0
2012-12-14 11:30:00,19.53,19.54,19.45,19.45,278100.0,7.3262,7.33,7.2962,7.2962,278100.0
2012-12-14 11:35:00,19.45,19.45,19.39,19.42,222800.0,7.2962,7.2962,7.2737,7.2849,222800.0
2012-12-14 11:40:00,19.42,19.42,19.36,19.39,251400.0,7.2849,7.2849,7.2624,7.2737,251400.0
2012-12-14 11:45:00,19.4,19.44,19.39,19.43,105700.0,7.2774,7.2925,7.2737,7.2887,105700.0
2012-12-14 11:50:00,19.43,19.44,19.39,19.44,173100.0,7.2887,7.2925,7.2737,7.2925,173100.0
2012-12-14 11:55:00,19.43,19.47,19.43,19.47,129300.0,7.2887,7.3037,7.2887,7.3037,129300.0
2012-12-14 12:00:00,19.47,19.5,19.45,19.49,91200.0,7.3037,7.315,7.2962,7.3112,91200.0
2012-12-14 12:05:00,19.5,19.54,19.47,19.53,204900.0,7.315,7.33,7.3037,7.3262,204900.0
2012-12-14 12:10:00,19.53,19.6,19.52,19.59,337500.0,7.3262,7.3525,7.3225,7.3487,337500.0
2012-12-14 12:15:00,19.59,19.62,19.58,19.6,286800.0,7.3487,7.36,7.345,7.3525,286800.0
2012-12-14 12:20:00,19.61,19.63,19.57,19.62,130900.0,7.3562,7.3637,7.3412,7.36,130900.0
2012-12-14 12:25:00,19.62,19.62,19.58,19.59,109900.0,7.36,7.36,7.345,7.3487,109900.0
2012-12-14 12:30:00,19.6,19.63,19.59,19.59,137200.0,7.3525,7.3637,7.3487,7.3487,137200.0
2012-12-14 12:35:00,19.61,19.61,19.54,19.55,53900.0,7.3562,7.3562,7.33,7.3337,53900.0
2012-12-14 12:40:00,19.56,19.59,19.55,19.57,88200.0,7.3375,7.3487,7.3337,7.3412,88200.0
2012-12-14 12:45:00,19.58,19.59,19.57,19.59,43800.0,7.345,7.3487,7.3412,7.3487,43800.0
2012-12-14 12:50:00,19.59,19.61,19.58,19.6,76500.0,7.3487,7.3562,7.345,7.3525,76500.0
2012-12-14 12:55:00,19.6,19.64,19.59,19.63,274700.0,7.3525,7.3675,7.3487,7.3637,274700.0
2012-12-14 13:00:00,19.64,19.7,19.63,19.69,284400.0,7.3675,7.39,7.3637,7.3862,284400.0
2012-12-14 13:05:00,19.68,19.68,19.64,19.67,232900.0,7.3825,7.3825,7.3675,7.3787,232900.0
2012-12-14 13:10:00,19.68,19.7,19.67,19.68,83900.0,7.3825,7.39,7.3787,7.3825,83900.0
2012-12-14 13:15:00,19.69,19.69,19.59,19.6,436800.0,7.3862,7.3862,7.3487,7.3525,436800.0
2012-12-14 13:20:00,19.6,19.61,19.56,19.58,582000.0,7.3525,7.3562,7.3375,7.345,582000.0
2012-12-14 13:25:00,19.58,19.62,19.57,19.62,276800.0,7.345,7.36,7.3412,7.36,276800.0
2012-12-14 13:30:00,19.61,19.62,19.57,19.58,134800.0,7.3562,7.36,7.3412,7.345,134800.0
2012-12-14 13:35:00,19.58,19.59,19.56,19.58,185500.0,7.345,7.3487,7.3375,7.345,185500.0
2012-12-14 13:40:00,19.58,19.59,19.57,19.57,73500.0,7.345,7.3487,7.3412,7.3412,73500.0
2012-12-14 13:45:00,19.58,19.61,19.57,19.6,284500.0,7.345,7.3562,7.3412,7.3525,284500.0
2012-12-14 13:50:00,19.61,19.61,19.59,19.59,66900.0,7.3562,7.3562,7.3487,7.3487,66900.0
2012-12-14 13:55:00,19.59,19.6,19.58,19.58,146200.0,7.3487,7.3525,7.345,7.345,146200.0
2012-12-14 14:00:00,19.59,19.63,19.59,19.63,241900.0,7.3487,7.3637,7.3487,7.3637,241900.0
2012-12-14 14:05:00,19.63,19.64,19.6,19.63,239000.0,7.3637,7.3675,7.3525,7.3637,239000.0
2012-12-14 14:10:00,19.62,19.63,19.61,19.61,70400.0,7.36,7.3637,7.3562,7.3562,70400.0
2012-12-14 14:15:00,19.61,19.63,19.59,19.59,341500.0,7.3562,7.3637,7.3487,7.3487,341500.0
2012-12-14 14:20:00,19.59,19.6,19.55,19.59,213000.0,7.3487,7.3525,7.3337,7.3487,213000.0
2012-12-14 14:25:00,19.59,19.63,19.58,19.58,187400.0,7.3487,7.3637,7.345,7.345,187400.0
2012-12-14 14:30:00,19.58,19.62,19.58,19.61,183700.0,7.345,7.36,7.345,7.3562,183700.0
2012-12-14 14:35:00,19.61,19.62,19.58,19.58,98600.0,7.3562,7.36,7.345,7.345,98600.0
2012-12-14 14:40:00,19.58,19.62,19.57,19.6,420600.0,7.345,7.36,7.3412,7.3525,420600.0
2012-12-14 14:45:00,19.6,19.6,19.56,19.58,273400.0,7.3525,7.3525,7.3375,7.345,273400.0
2012-12-14 14:50:00,19.58,19.6,19.57,19.57,190900.0,7.345,7.3525,7.3412,7.3412,190900.0
2012-12-14 14:55:00,19.57,19.58,19.54,19.55,351800.0,7.3412,7.345,7.33,7.3337,351800.0
2012-12-14 15:00:00,19.55,19.57,19.55,19.56,142900.0,7.3337,7.3412,7.3337,7.3375,142900.0
2012-12-14 15:05:00,19.56,19.56,19.49,19.52,264200.0,7.3375,7.3375,7.3112,7.3225,264200.0
2012-12-14 15:10:00,19.52,19.53,19.51,19.51,59400.0,7.3225,7.3262,7.3187,7.3187,59400.0
2012-12-14 15:15:00,19.52,19.54,19.49,19.54,166700.0,7.3225,7.33,7.3112,7.33,166700.0
2012-12-14 15:20:00,19.53,19.54,19.51,19.51,115300.0,7.3262,7.33,7.3187,7.3187,115300.0
2012-12-14 15:25:00,19.51,19.54,19.5,19.52,232600.0,7.3187,7.33,7.315,7.3225,232600.0
2012-12-14 15:30:00,19.52,19.55,19.51,19.53,171700.0,7.3225,7.3337,7.3187,7.3262,171700.0
2012-12-14 15:35:00,19.52,19.56,19.5,19.54,375600.0,7.3225,7.3375,7.315,7.33,375600.0
2012-12-14 15:40:00,19.53,19.54,19.49,19.53,214600.0,7.3262,7.33,7.3112,7.3262,214600.0
2012-12-14 15:45:00,19.52,19.53,19.47,19.49,445900.0,7.3225,7.3262,7.3037,7.3112,445900.0
2012-12-14 15:50:00,19.49,19.51,19.47,19.49,284000.0,7.3112,7.3187,7.3037,7.3112,284000.0
2012-12-14 15:55:00,19.5,19.51,19.49,19.51,429000.0,7.315,7.3187,7.3112,7.3187,429000.0
2012-12-17 09:30:00,19.2,19.27,19.15,19.22,482400.0,7.2024,7.2287,7.1837,7.2099,482400.0
2012-12-17 09:35:00,19.23,19.3,19.21,19.29,647600.0,7.2137,7.2399,7.2062,7.2362,647600.0
2012-12-17 09:40:00,19.28,19.3,19.26,19.29,390900.0,7.2324,7.2399,7.2249,7.2362,390900.0
2012-12-17 09:45:00,19.3,19.32,19.25,19.26,349100.0,7.2399,7.2474,7.2212,7.2249,349100.0
2012-12-17 09:50:00,19.25,19.28,19.22,19.25,176000.0,7.2212,7.2324,7.2099,7.2212,176000.0
2012-12-17 09:55:00,19.26,19.26,19.21,19.24,223400.0,7.2249,7.2249,7.2062,7.2174,223400.0
2012-12-17 10:00:00,19.23,19.25,19.21,19.24,208800.0,7.2137,7.2212,7.2062,7.2174,208800.0
2012-12-17 10:05:00,19.25,19.28,19.23,19.28,251200.0,7.2212,7.2324,7.2137,7.2324,251200.0
2012-12-17 10:10:00,19.28,19.3,19.27,19.3,213700.0,7.2324,7.2399,7.2287,7.2399,213700.0
2012-12-17 10:15:00,19.3,19.33,19.29,19.3,260100.0,7.2399,7.2512,7.2362,7.2399,260100.0
2012-12-17 10:20:00,19.3,19.33,19.29,19.3,239100.0,7.2399,7.2512,7.2362,7.2399,239100.0
2012-12-17 10:25:00,19.3,19.32,19.28,19.3,140700.0,7.2399,7.2474,7.2324,7.2399,140700.0
2012-12-17 10:30:00,19.3,19.35,19.3,19.34,221300.0,7.2399,7.2587,7.2399,7.2549,221300.0
2012-12-17 10:35:00,19.34,19.36,19.32,19.32,85500.0,7.2549,7.2624,7.2474,7.2474,85500.0
2012-12-17 10:40:00,19.32,19.37,19.3,19.36,334600.0,7.2474,7.2662,7.2399,7.2624,334600.0
2012-12-17 10:45:00,19.36,19.37,19.35,19.37,70500.0,7.2624,7.2662,7.2587,7.2662,70500.0
2012-12-17 10:50:00,19.37,19.38,19.35,19.36,164800.0,7.2662,7.2699,7.2587,7.2624,164800.0
2012-12-17 10:55:00,19.37,19.37,19.35,19.35,95200.0,7.2662,7.2662,7.2587,7.2587,95200.0
2012-12-17 11:00:00,19.35,19.36,19.33,19.36,186800.0,7.2587,7.2624,7.2512,7.2624,186800.0
2012-12-17 11:05:00,19.35,19.36,19.33,19.35,145000.0,7.2587,7.2624,7.2512,7.2587,145000.0
2012-12-17 11:10:00,19.35,19.37,19.35,19.35,127900.0,7.2587,7.2662,7.2587,7.2587,127900.0
2012-12-17 11:15:00,19.36,19.44,19.35,19.44,166200.0,7.2624,7.2925,7.2587,7.2925,166200.0
2012-12-17 11:20:00,19.43,19.44,19.37,19.37,130200.0,7.2887,7.2925,7.2662,7.2662,130200.0
2012-12-17 11:25:00,19.38,19.38,19.34,19.34,74100.0,7.2699,7.2699,7.2549,7.2549,74100.0
2012-12-17 11:30:00,19.34,19.36,19.31,19.35,134100.0,7.2549,7.2624,7.2437,7.2587,134100.0
2012-12-17 11:35:00,19.35,19.36,19.34,19.35,84200.0,7.2587,7.2624,7.2549,7.2587,84200.0
2012-12-17 11:40:00,19.34,19.4,19.34,19.39,146600.0,7.2549,7.2774,7.2549,7.2737,146600.0
2012-12-17 11:45:00,19.39,19.4,19.36,19.37,51300.0,7.2737,7.2774,7.2624,7.2662,51300.0
2012-12-17 11:50:00,19.37,19.37,19.33,19.33,56000.0,7.2662,7.2662,7.2512,7.2512,56000.0
2012-12-17 11:55:00,19.34,19.36,19.34,19.35,63300.0,7.2549,7.2624,7.2549,7.2587,63300.0
2012-12-17 12:00:00,19.35,19.38,19.34,19.36,232000.0,7.2587,7.2699,7.2549,7.2624,232000.0
2012-12-17 12:05:00,19.37,19.39,19.36,19.37,143800.0,7.2662,7.2737,7.2624,7.2662,143800.0
2012-12-17 12:10:00,19.37,19.37,19.33,19.33,131100.0,7.2662,7.2662,7.2512,7.2512,131100.0
2012-12-17 12:15:00,19.34,19.36,19.32,19.35,65800.0,7.2549,7.2624,7.2474,7.2587,65800.0
2012-12-17 12:20:00,19.35,19.41,19.35,19.41,105600.0,7.2587,7.2812,7.2587,7.2812,105600.0
2012-12-17 12:25:00,19.41,19.44,19.4,19.43,185700.0,7.2812,7.2925,7.2774,7.2887,185700.0
2012-12-17 12:30:00,19.44,19.46,19.43,19.46,166500.0,7.2925,7.3,7.2887,7.3,166500.0
2012-12-17 12:35:00,19.45,19.46,19.44,19.44,212200.0,7.2962,7.3,7.2925,7.2925,212200.0
2012-12-17 12:40:00,19.44,19.46,19.44,19.44,87500.0,7.2925,7.3,7.2925,7.2925,87500.0
2012-12-17 12:45:00,19.44,19.46,19.43,19.43,114400.0,7.2925,7.3,7.2887,7.2887,114400.0
2012-12-17 12:50:00,19.44,19.48,19.43,19.46,104400.0,7.2925,7.3075,7.2887,7.3,104400.0
2012-12-17 12:55:00,19.46,19.46,19.43,19.44,88900.0,7.3,7.3,7.2887,7.2925,88900.0
2012-12-17 13:00:00,19.44,19.45,19.42,19.43,249500.0,7.2925,7.2962,7.2849,7.2887,249500.0
2012-12-17 13:05:00,19.42,19.43,19.41,19.43,70500.0,7.2849,7.2887,7.2812,7.2887,70500.0
2012-12-17 13:10:00,19.42,19.42,19.4,19.4,125900.0,7.2849,7.2849,7.2774,7.2774,125900.0
2012-12-17 13:15:00,19.4,19.4,19.36,19.36,102900.0,7.2774,7.2774,7.2624,7.2624,102900.0
2012-12-17 13:20:00,19.37,19.4,19.35,19.39,126600.0,7.2662,7.2774,7.2587,7.2737,126600.0
2012-12-17 13:25:00,19.39,19.43,19.39,19.43,75100.0,7.2737,7.2887,7.2737,7.2887,75100.0
2012-12-17 13:30:00,19.42,19.43,19.4,19.42,176600.0,7.2849,7.2887,7.2774,7.2849,176600.0
2012-12-17 13:35:00,19.42,19.43,19.4,19.41,80500.0,7.2849,7.2887,7.2774,7.2812,80500.0
2012-12-17 13:40:00,19.41,19.44,19.41,19.42,162000.0,7.2812,7.2925,7.2812,7.2849,162000.0
2012-12-17 13:45:00,19.42,19.44,19.41,19.42,67100.0,7.2849,7.2925,7.2812,7.2849,67100.0
2012-12-17 13:50:00,19.41,19.41,19.39,19.4,300900.0,7.2812,7.2812,7.2737,7.2774,300900.0
2012-12-17 13:55:00,19.39,19.39,19.36,19.37,83300.0,7.2737,7.2737,7.2624,7.2662,83300.0
2012-12-17 14:00:00,19.38,19.41,19.37,19.39,146800.0,7.2699,7.2812,7.2662,7.2737,146800.0
2012-12-17 14:05:00,19.39,19.39,19.36,19.36,95900.0,7.2737,7.2737,7.2624,7.2624,95900.0
2012-12-17 14:10:00,19.36,19.37,19.34,19.36,99200.0,7.2624,7.2662,7.2549,7.2624,99200.0
2012-12-17 14:15:00,19.35,19.36,19.3,19.33,98900.0,7.2587,7.2624,7.2399,7.2512,98900.0
2012-12-17 14:20:00,19.33,19.33,19.27,19.29,118800.0,7.2512,7.2512,7.2287,7.2362,118800.0
2012-12-17 14:25:00,19.29,19.3,19.28,19.3,57700.0,7.2362,7.2399,7.2324,7.2399,57700.0
2012-12-17 14:30:00,19.29,19.34,19.27,19.28,184800.0,7.2362,7.2549,7.2287,7.2324,184800.0
2012-12-17 14:35:00,19.28,19.28,19.24,19.25,98300.0,7.2324,7.2324,7.2174,7.2212,98300.0
2012-12-17 14:40:00,19.25,19.29,19.24,19.29,92800.0,7.2212,7.2362,7.2174,7.2362,92800.0
2012-12-17 14:45:00,19.28,19.3,19.28,19.28,85300.0,7.2324,7.2399,7.2324,7.2324,85300.0
2012-12-17 14:50:00,19.29,19.29,19.22,19.22,105700.0,7.2362,7.2362,7.2099,7.2099,105700.0
2012-12-17 14:55:00,19.22,19.26,19.22,19.26,129800.0,7.2099,7.2249,7.2099,7.2249,129800.0
2012-12-17 15:00:00,19.26,19.31,19.26,19.3,89900.0,7.2249,7.2437,7.2249,7.2399,89900.0
2012-12-17 15:05:00,19.3,19.31,19.29,19.29,122900.0,7.2399,7.2437,7.2362,7.2362,122900.0
2012-12-17 15:10:00,19.3,19.31,19.29,19.31,117500.0,7.2399,7.2437,7.2362,7.2437,117500.0
2012-12-17 15:15:00,19.3,19.32,19.28,19.28,144900.0,7.2399,7.2474,7.2324,7.2324,144900.0
2012-12-17 15:20:00,19.28,19.31,19.28,19.31,86400.0,7.2324,7.2437,7.2324,7.2437,86400.0
2012-12-17 15:25:00,19.31,19.33,19.3,19.32,131700.0,7.2437,7.2512,7.2399,7.2474,131700.0
2012-12-17 15:30:00,19.32,19.32,19.3,19.32,122400.0,7.2474,7.2474,7.2399,7.2474,122400.0
2012-12-17 15:35:00,19.31,19.35,19.31,19.35,214700.0,7.2437,7.2587,7.2437,7.2587,214700.0
2012-12-17 15:40:00,19.35,19.35,19.34,19.35,118700.0,7.2587,7.2587,7.2549,7.2587,118700.0
2012-12-17 15:45:00,19.35,19.36,19.33,19.35,294500.0,7.2587,7.2624,7.2512,7.2587,294500.0
2012-12-17 15:50:00,19.34,19.38,19.33,19.37,541800.0,7.2549,7.2699,7.2512,7.2662,541800.0
2012-12-17 15:55:00,19.37,19.42,19.37,19.42,841400.0,7.2662,7.2849,7.2662,7.2849,841400.0
2012-12-18 09:30:00,19.3,19.38,19.3,19.37,297100.0,7.2399,7.2699,7.2399,7.2662,297100.0
2012-12-18 09:35:00,19.38,19.38,19.32,19.37,161600.0,7.2699,7.2699,7.2474,7.2662,161600.0
2012-12-18 09:40:00,19.37,19.43,19.36,19.37,111800.0,7.2662,7.2887,7.2624,7.2662,111800.0
2012-12-18 09:45:00,19.37,19.43,19.37,19.41,115000.0,7.2662,7.2887,7.2662,7.2812,115000.0
2012-12-18 09:50:00,19.41,19.42,19.37,19.37,176500.0,7.2812,7.2849,7.2662,7.2662,176500.0
2012-12-18 09:55:00,19.37,19.37,19.32,19.34,127200.0,7.2662,7.2662,7.2474,7.2549,127200.0
2012-12-18 10:00:00,19.34,19.4,19.33,19.38,273700.0,7.2549,7.2774,7.2512,7.2699,273700.0
2012-12-18 10:05:00,19.39,19.39,19.29,19.29,207900.0,7.2737,7.2737,7.2362,7.2362,207900.0
2012-12-18 10:10:00,19.3,19.33,19.25,19.29,185600.0,7.2399,7.2512,7.2212,7.2362,185600.0
2012-12-18 10:15:00,19.28,19.34,19.27,19.34,145900.0,7.2324,7.2549,7.2287,7.2549,145900.0
2012-12-18 10:20:00,19.34,19.41,19.32,19.39,160600.0,7.2549,7.2812,7.2474,7.2737,160600.0
2012-12-18 10:25:00,19.4,19.45,19.38,19.44,181000.0,7.2774,7.2962,7.2699,7.2925,181000.0
2012-12-18 10:30:00,19.44,19.48,19.43,19.46,163800.0,7.2925,7.3075,7.2887,7.3,163800.0
2012-12-18 10:35:00,19.46,19.54,19.44,19.54,275900.0,7.3,7.33,7.2925,7.33,275900.0
2012-12-18 10:40:00,19.54,19.54,19.49,19.52,93100.0,7.33,7.33,7.3112,7.3225,93100.0
2012-12-18 10:45:00,19.52,19.56,19.52,19.53,128900.0,7.3225,7.3375,7.3225,7.3262,128900.0
2012-12-18 10:50:00,19.53,19.57,19.5,19.54,119100.0,7.3262,7.3412,7.315,7.33,119100.0
2012-12-18 10:55:00,19.55,19.55,19.5,19.51,180100.0,7.3337,7.3337,7.315,7.3187,180100.0
2012-12-18 11:00:00,19.51,19.55,19.51,19.54,223800.0,7.3187,7.3337,7.3187,7.33,223800.0
2012-12-18 11:05:00,19.54,19.55,19.52,19.52,306700.0,7.33,7.3337,7.3225,7.3225,306700.0
2012-12-18 11:10:00,19.53,19.56,19.51,19.56,263100.0,7.3262,7.3375,7.3187,7.3375,263100.0
2012-12-18 11:15:00,19.55,19.61,19.54,19.6,200000.0,7.3337,7.3562,7.33,7.3525,200000.0
2012-12-18 11:20:00,19.61,19.61,19.57,19.58,162100.0,7.3562,7.3562,7.3412,7.345,162100.0
2012-12-18 11:25:00,19.57,19.58,19.5,19.51,169600.0,7.3412,7.345,7.315,7.3187,169600.0
2012-12-18 11:30:00,19.51,19.52,19.47,19.51,312600.0,7.3187,7.3225,7.3037,7.3187,312600.0
2012-12-18 11:35:00,19.51,19.54,19.51,19.52,99900.0,7.3187,7.33,7.3187,7.3225,99900.0
2012-12-18 11:40:00,19.52,19.56,19.52,19.54,91300.0,7.3225,7.3375,7.3225,7.33,91300.0
2012-12-18 11:45:00,19.55,19.57,19.54,19.55,99700.0,7.3337,7.3412,7.33,7.3337,99700.0
2012-12-18 11:50:00,19.54,19.55,19.51,19.51,103500.0,7.33,7.3337,7.3187,7.3187,103500.0
2012-12-18 11:55:00,19.51,19.51,19.48,19.49,81600.0,7.3187,7.3187,7.3075,7.3112,81600.0
2012-12-18 12:00:00,19.5,19.52,19.49,19.52,61300.0,7.315,7.3225,7.3112,7.3225,61300.0
2012-12-18 12:05:00,19.52,19.52,19.49,19.51,58900.0,7.3225,7.3225,7.3112,7.3187,58900.0
2012-12-18 12:10:00,19.51,19.51,19.49,19.5,225300.0,7.3187,7.3187,7.3112,7.315,225300.0
2012-12-18 12:15:00,19.5,19.51,19.48,19.5,119000.0,7.315,7.3187,7.3075,7.315,119000.0
2012-12-18 12:20:00,19.5,19.5,19.48,19.5,64700.0,7.315,7.315,7.3075,7.315,64700.0
2012-12-18 12:25:00,19.5,19.52,19.49,19.52,139200.0,7.315,7.3225,7.3112,7.3225,139200.0
2012-12-18 12:30:00,19.52,19.53,19.5,19.5,76300.0,7.3225,7.3262,7.315,7.315,76300.0
2012-12-18 12:35:00,19.5,19.58,19.5,19.56,232200.0,7.315,7.345,7.315,7.3375,232200.0
2012-12-18 12:40:00,19.56,19.59,19.53,19.56,169800.0,7.3375,7.3487,7.3262,7.3375,169800.0
2012-12-18 12:45:00,19.56,19.58,19.53,19.55,127300.0,7.3375,7.345,7.3262,7.3337,127300.0
2012-12-18 12:50:00,19.55,19.56,19.52,19.53,133600.0,7.3337,7.3375,7.3225,7.3262,133600.0
2012-12-18 12:55:00,19.53,19.55,19.51,19.51,118900.0,7.3262,7.3337,7.3187,7.3187,118900.0
2012-12-18 13:00:00,19.51,19.53,19.49,19.51,148500.0,7.3187,7.3262,7.3112,7.3187,148500.0
2012-12-18 13:05:00,19.5,19.51,19.48,19.49,62300.0,7.315,7.3187,7.3075,7.3112,62300.0
2012-12-18 13:10:00,19.5,19.51,19.44,19.44,195100.0,7.315,7.3187,7.2925,7.2925,195100.0
2012-12-18 13:15:00,19.43,19.47,19.43,19.46,81800.0,7.2887,7.3037,7.2887,7.3,81800.0
2012-12-18 13:20:00,19.46,19.49,19.45,19.48,74500.0,7.3,7.3112,7.2962,7.3075,74500.0
2012-12-18 13:25:00,19.48,19.49,19.46,19.49,68700.0,7.3075,7.3112,7.3,7.3112,68700.0
2012-12-18 13:30:00,19.49,19.51,19.47,19.51,148500.0,7.3112,7.3187,7.3037,7.3187,148500.0
2012-12-18 13:35:00,19.51,19.51,19.44,19.45,226300.0,7.3187,7.3187,7.2925,7.2962,226300.0
2012-12-18 13:40:00,19.46,19.46,19.42,19.43,259000.0,7.3,7.3,7.2849,7.2887,259000.0
2012-12-18 13:45:00,19.43,19.45,19.42,19.43,59500.0,7.2887,7.2962,7.2849,7.2887,59500.0
2012-12-18 13:50:00,19.43,19.44,19.42,19.44,84800.0,7.2887,7.2925,7.2849,7.2925,84800.0
2012-12-18 13:55:00,19.44,19.45,19.42,19.43,128300.0,7.2925,7.2962,7.2849,7.2887,128300.0
2012-12-18 14:00:00,19.44,19.45,19.43,19.45,101200.0,7.2925,7.2962,7.2887,7.2962,101200.0
2012-12-18 14:05:00,19.45,19.47,19.44,19.46,103000.0,7.2962,7.3037,7.2925,7.3,103000.0
2012-12-18 14:10:00,19.46,19.46,19.44,19.46,48100.0,7.3,7.3,7.2925,7.3,48100.0
2012-12-18 14:15:00,19.46,19.47,19.44,19.46,145100.0,7.3,7.3037,7.2925,7.3,145100.0
2012-12-18 14:20:00,19.46,19.48,19.43,19.43,250000.0,7.3,7.3075,7.2887,7.2887,250000.0
2012-12-18 14:25:00,19.43,19.46,19.43,19.46,97400.0,7.2887,7.3,7.2887,7.3,97400.0
2012-12-18 14:30:00,19.46,19.46,19.42,19.44,381500.0,7.3,7.3,7.2849,7.2925,381500.0
2012-12-18 14:35:00,19.45,19.52,19.44,19.5,226000.0,7.2962,7.3225,7.2925,7.315,226000.0
2012-12-18 14:40:00,19.51,19.51,19.49,19.5,75800.0,7.3187,7.3187,7.3112,7.315,75800.0
2012-12-18 14:45:00,19.5,19.53,19.48,19.49,157000.0,7.315,7.3262,7.3075,7.3112,157000.0
2012-12-18 14:50:00,19.5,19.51,19.46,19.48,135800.0,7.315,7.3187,7.3,7.3075,135800.0
2012-12-18 14:55:00,19.48,19.52,19.48,19.52,67500.0,7.3075,7.3225,7.3075,7.3225,67500.0
2012-12-18 15:00:00,19.52,19.52,19.49,19.5,173000.0,7.3225,7.3225,7.3112,7.315,173000.0
2012-12-18 15:05:00,19.51,19.52,19.49,19.5,123300.0,7.3187,7.3225,7.3112,7.315,123300.0
2012-12-18 15:10:00,19.51,19.51,19.47,19.49,91300.0,7.3187,7.3187,7.3037,7.3112,91300.0
2012-12-18 15:15:00,19.5,19.53,19.47,19.52,144200.0,7.315,7.3262,7.3037,7.3225,144200.0
2012-12-18 15:20:00,19.51,19.53,19.51,19.52,131400.0,7.3187,7.3262,7.3187,7.3225,131400.0
2012-12-18 15:25:00,19.52,19.53,19.51,19.53,76400.0,7.3225,7.3262,7.3187,7.3262,76400.0
2012-12-18 15:30:00,19.52,19.54,19.51,19.52,154400.0,7.3225,7.33,7.3187,7.3225,154400.0
2012-12-18 15:35:00,19.52,19.56,19.52,19.54,199400.0,7.3225,7.3375,7.3225,7.33,199400.0
2012-12-18 15:40:00,19.55,19.56,19.52,19.52,328500.0,7.3337,7.3375,7.3225,7.3225,328500.0
2012-12-18 15:45:00,19.53,19.54,19.52,19.53,302900.0,7.3262,7.33,7.3225,7.3262,302900.0
2012-12-18 15:50:00,19.54,19.56,19.53,19.56,397300.0,7.33,7.3375,7.3262,7.3375,397300.0
2012-12-18 15:55:00,19.55,19.57,19.53,19.53,730400.0,7.3337,7.3412,7.3262,7.3262,730400.0
2012-12-19 09:30:00,20.03,20.05,19.94,20.03,1060000.0,7.5138,7.5213,7.48,7.5138,1060000.0
2012-12-19 09:35:00,20.03,20.17,20.03,20.17,730400.0,7.5138,7.5663,7.5138,7.5663,730400.0
2012-12-19 09:40:00,20.16,20.17,20.05,20.06,915600.0,7.5625,7.5663,7.5213,7.525,915600.0
2012-12-19 09:45:00,20.05,20.12,20.05,20.09,625000.0,7.5213,7.5475,7.5213,7.5363,625000.0
2012-12-19 09:50:00,20.09,20.11,20.04,20.05,300900.0,7.5363,7.5438,7.5175,7.5213,300900.0
2012-12-19 09:55:00,20.04,20.07,20.0,20.0,453900.0,7.5175,7.5288,7.5025,7.5025,453900.0
2012-12-19 10:00:00,20.0,20.08,19.96,20.08,462200.0,7.5025,7.5325,7.4875,7.5325,462200.0
2012-12-19 10:05:00,20.07,20.15,20.07,20.15,461000.0,7.5288,7.5588,7.5288,7.5588,461000.0
2012-12-19 10:10:00,20.15,20.19,20.14,20.16,371300.0,7.5588,7.5738,7.555,7.5625,371300.0
2012-12-19 10:15:00,20.15,20.16,20.11,20.11,150800.0,7.5588,7.5625,7.5438,7.5438,150800.0
2012-12-19 10:20:00,20.11,20.12,20.08,20.09,660700.0,7.5438,7.5475,7.5325,7.5363,660700.0
2012-12-19 10:25:00,20.09,20.1,20.07,20.09,785300.0,7.5363,7.54,7.5288,7.5363,785300.0
2012-12-19 10:30:00,20.08,20.12,20.08,20.11,600300.0,7.5325,7.5475,7.5325,7.5438,600300.0
2012-12-19 10:35:00,20.12,20.13,20.09,20.1,190700.0,7.5475,7.5513,7.5363,7.54,190700.0
2012-12-19 10:40:00,20.1,20.1,20.04,20.07,625500.0,7.54,7.54,7.5175,7.5288,625500.0
2012-12-19 10:45:00,20.07,20.1,20.07,20.1,96400.0,7.5288,7.54,7.5288,7.54,96400.0
2012-12-19 10:50:00,20.11,20.13,20.06,20.12,144000.0,7.5438,7.5513,7.525,7.5475,144000.0
2012-12-19 10:55:00,20.11,20.14,20.09,20.1,176200.0,7.5438,7.555,7.5363,7.54,176200.0
2012-12-19 11:00:00,20.09,20.14,20.08,20.1,457300.0,7.5363,7.555,7.5325,7.54,457300.0
2012-12-19 11:05:00,20.1,20.14,20.08,20.13,473200.0,7.54,7.555,7.5325,7.5513,473200.0
2012-12-19 11:10:00,20.12,20.2,20.12,20.18,245700.0,7.5475,7.5775,7.5475,7.57,245700.0
2012-12-19 11:15:00,20.19,20.19,20.14,20.16,167300.0,7.5738,7.5738,7.555,7.5625,167300.0
2012-12-19 11:20:00,20.15,20.19,20.13,20.19,414000.0,7.5588,7.5738,7.5513,7.5738,414000.0
2012-12-19 11:25:00,20.19,20.3,20.18,20.29,443500.0,7.5738,7.6151,7.57,7.6113,443500.0
2012-12-19 11:30:00,20.29,20.35,20.29,20.35,318700.0,7.6113,7.6338,7.6113,7.6338,318700.0
2012-12-19 11:35:00,20.35,20.35,20.28,20.29,269000.0,7.6338,7.6338,7.6076,7.6113,269000.0
2012-12-19 11:40:00,20.29,20.29,20.23,20.24,229500.0,7.6113,7.6113,7.5888,7.5926,229500.0
2012-12-19 11:45:00,20.25,20.29,20.23,20.29,203600.0,7.5963,7.6113,7.5888,7.6113,203600.0
2012-12-19 11:50:00,20.29,20.3,20.24,20.3,115600.0,7.6113,7.6151,7.5926,7.6151,115600.0
2012-12-19 11:55:00,20.3,20.3,20.28,20.3,68100.0,7.6151,7.6151,7.6076,7.6151,68100.0
2012-12-19 12:00:00,20.3,20.31,20.29,20.3,245100.0,7.6151,7.6188,7.6113,7.6151,245100.0
2012-12-19 12:05:00,20.29,20.29,20.26,20.27,149200.0,7.6113,7.6113,7.6001,7.6038,149200.0
2012-12-19 12:10:00,20.27,20.32,20.27,20.32,129100.0,7.6038,7.6226,7.6038,7.6226,129100.0
2012-12-19 12:15:00,20.32,20.37,20.31,20.35,262300.0,7.6226,7.6413,7.6188,7.6338,262300.0
2012-12-19 12:20:00,20.35,20.4,20.34,20.38,322100.0,7.6338,7.6526,7.6301,7.6451,322100.0
2012-12-19 12:25:00,20.38,20.42,20.36,20.41,417600.0,7.6451,7.6601,7.6376,7.6563,417600.0
2012-12-19 12:30:00,20.4,20.42,20.32,20.34,307600.0,7.6526,7.6601,7.6226,7.6301,307600.0
2012-12-19 12:35:00,20.34,20.35,20.33,20.34,111500.0,7.6301,7.6338,7.6263,7.6301,111500.0
2012-12-19 12:40:00,20.34,20.35,20.33,20.34,228100.0,7.6301,7.6338,7.6263,7.6301,228100.0
2012-12-19 12:45:00,20.34,20.34,20.28,20.29,302500.0,7.6301,7.6301,7.6076,7.6113,302500.0
2012-12-19 12:50:00,20.29,20.3,20.24,20.3,202100.0,7.6113,7.6151,7.5926,7.6151,202100.0
2012-12-19 12:55:00,20.29,20.3,20.26,20.26,125000.0,7.6113,7.6151,7.6001,7.6001,125000.0
2012-12-19 13:00:00,20.27,20.29,20.25,20.28,270500.0,7.6038,7.6113,7.5963,7.6076,270500.0
2012-12-19 13:05:00,20.28,20.29,20.27,20.27,60300.0,7.6076,7.6113,7.6038,7.6038,60300.0
2012-12-19 13:10:00,20.27,20.28,20.2,20.21,297200.0,7.6038,7.6076,7.5775,7.5813,297200.0
2012-12-19 13:15:00,20.2,20.21,20.14,20.16,266000.0,7.5775,7.5813,7.555,7.5625,266000.0
2012-12-19 13:20:00,20.16,20.16,20.08,20.14,482600.0,7.5625,7.5625,7.5325,7.555,482600.0
2012-12-19 13:25:00,20.13,20.22,20.13,20.19,182500.0,7.5513,7.585,7.5513,7.5738,182500.0
2012-12-19 13:30:00,20.18,20.21,20.17,20.2,194000.0,7.57,7.5813,7.5663,7.5775,194000.0
2012-12-19 13:35:00,20.21,20.22,20.15,20.18,292700.0,7.5813,7.585,7.5588,7.57,292700.0
2012-12-19 13:40:00,20.18,20.21,20.13,20.16,129200.0,7.57,7.5813,7.5513,7.5625,129200.0
2012-12-19 13:45:00,20.16,20.16,20.1,20.11,220100.0,7.5625,7.5625,7.54,7.5438,220100.0
2012-12-19 13:50:00,20.12,20.18,20.05,20.18,249400.0,7.5475,7.57,7.5213,7.57,249400.0
2012-12-19 13:55:00,20.18,20.26,20.16,20.23,445700.0,7.57,7.6001,7.5625,7.5888,445700.0
2012-12-19 14:00:00,20.23,20.24,20.19,20.2,120900.0,7.5888,7.5926,7.5738,7.5775,120900.0
2012-12-19 14:05:00,20.21,20.26,20.19,20.24,221200.0,7.5813,7.6001,7.5738,7.5926,221200.0
2012-12-19 14:10:00,20.24,20.28,20.23,20.27,251600.0,7.5926,7.6076,7.5888,7.6038,251600.0
2012-12-19 14:15:00,20.27,20.31,20.23,20.29,304300.0,7.6038,7.6188,7.5888,7.6113,304300.0
2012-12-19 14:20:00,20.29,20.34,20.27,20.31,204500.0,7.6113,7.6301,7.6038,7.6188,204500.0
2012-12-19 14:25:00,20.32,20.39,20.31,20.39,259800.0,7.6226,7.6488,7.6188,7.6488,259800.0
2012-12-19 14:30:00,20.38,20.41,20.36,20.39,380300.0,7.6451,7.6563,7.6376,7.6488,380300.0
2012-12-19 14:35:00,20.38,20.41,20.32,20.34,298100.0,7.6451,7.6563,7.6226,7.6301,298100.0
2012-12-19 14:40:00,20.34,20.36,20.29,20.29,516600.0,7.6301,7.6376,7.6113,7.6113,516600.0
2012-12-19 14:45:00,20.29,20.32,20.26,20.29,264400.0,7.6113,7.6226,7.6001,7.6113,264400.0
2012-12-19 14:50:00,20.28,20.3,20.28,20.29,152000.0,7.6076,7.6151,7.6076,7.6113,152000.0
2012-12-19 14:55:00,20.28,20.36,20.28,20.36,156200.0,7.6076,7.6376,7.6076,7.6376,156200.0
2012-12-19 15:00:00,20.36,20.37,20.34,20.37,244800.0,7.6376,7.6413,7.6301,7.6413,244800.0
2012-12-19 15:05:00,20.36,20.37,20.33,20.35,155800.0,7.6376,7.6413,7.6263,7.6338,155800.0
2012-12-19 15:10:00,20.35,20.35,20.31,20.35,336000.0,7.6338,7.6338,7.6188,7.6338,336000.0
2012-12-19 15:15:00,20.34,20.36,20.3,20.31,269400.0,7.6301,7.6376,7.6151,7.6188,269400.0
2012-12-19 15:20:00,20.31,20.35,20.31,20.33,134900.0,7.6188,7.6338,7.6188,7.6263,134900.0
2012-12-19 15:25:00,20.33,20.37,20.33,20.37,198900.0,7.6263,7.6413,7.6263,7.6413,198900.0
2012-12-19 15:30:00,20.37,20.37,20.32,20.35,394700.0,7.6413,7.6413,7.6226,7.6338,394700.0
2012-12-19 15:35:00,20.34,20.35,20.29,20.3,575300.0,7.6301,7.6338,7.6113,7.6151,575300.0
2012-12-19 15:40:00,20.31,20.33,20.28,20.28,533200.0,7.6188,7.6263,7.6076,7.6076,533200.0
2012-12-19 15:45:00,20.28,20.33,20.27,20.33,689100.0,7.6076,7.6263,7.6038,7.6263,689100.0
2012-12-19 15:50:00,20.32,20.32,20.19,20.2,694700.0,7.6226,7.6226,7.5738,7.5775,694700.0
2012-12-19 15:55:00,20.19,20.2,20.16,20.16,740800.0,7.5738,7.5775,7.5625,7.5625,740800.0
2012-12-20 09:30:00,20.13,20.21,20.13,20.18,608900.0,7.5513,7.5813,7.5513,7.57,608900.0
2012-12-20 09:35:00,20.18,20.26,20.16,20.23,465300.0,7.57,7.6001,7.5625,7.5888,465300.0
2012-12-20 09:40:00,20.23,20.28,20.19,20.21,319000.0,7.5888,7.6076,7.5738,7.5813,319000.0
2012-12-20 09:45:00,20.21,20.23,20.16,20.19,366300.0,7.5813,7.5888,7.5625,7.5738,366300.0
2012-12-20 09:50:00,20.19,20.22,20.18,20.2,237600.0,7.5738,7.585,7.57,7.5775,237600.0
2012-12-20 09:55:00,20.2,20.22,20.14,20.2,339200.0,7.5775,7.585,7.555,7.5775,339200.0
2012-12-20 10:00:00,20.21,20.24,20.18,20.2,376700.0,7.5813,7.5926,7.57,7.5775,376700.0
2012-12-20 10:05:00,20.2,20.24,20.18,20.23,243100.0,7.5775,7.5926,7.57,7.5888,243100.0
2012-12-20 10:10:00,20.23,20.3,20.23,20.29,419000.0,7.5888,7.6151,7.5888,7.6113,419000.0
2012-12-20 10:15:00,20.29,20.32,20.27,20.3,263700.0,7.6113,7.6226,7.6038,7.6151,263700.0
2012-12-20 10:20:00,20.29,20.31,20.25,20.26,323600.0,7.6113,7.6188,7.5963,7.6001,323600.0
2012-12-20 10:25:00,20.26,20.3,20.24,20.27,288700.0,7.6001,7.6151,7.5926,7.6038,288700.0
2012-12-20 10:30:00,20.26,20.27,20.24,20.27,256500.0,7.6001,7.6038,7.5926,7.6038,256500.0
2012-12-20 10:35:00,20.27,20.31,20.27,20.29,239500.0,7.6038,7.6188,7.6038,7.6113,239500.0
2012-12-20 10:40:00,20.29,20.35,20.28,20.33,330700.0,7.6113,7.6338,7.6076,7.6263,330700.0
2012-12-20 10:45:00,20.34,20.34,20.3,20.32,466900.0,7.6301,7.6301,7.6151,7.6226,466900.0
2012-12-20 10:50:00,20.31,20.35,20.31,20.35,369700.0,7.6188,7.6338,7.6188,7.6338,369700.0
2012-12-20 10:55:00,20.34,20.37,20.33,20.33,293200.0,7.6301,7.6413,7.6263,7.6263,293200.0
2012-12-20 11:00:00,20.33,20.36,20.26,20.36,808100.0,7.6263,7.6376,7.6001,7.6376,808100.0
2012-12-20 11:05:00,20.36,20.36,20.28,20.28,170100.0,7.6376,7.6376,7.6076,7.6076,170100.0
2012-12-20 11:10:00,20.28,20.3,20.24,20.24,187300.0,7.6076,7.6151,7.5926,7.5926,187300.0
2012-12-20 11:15:00,20.24,20.26,20.21,20.24,128400.0,7.5926,7.6001,7.5813,7.5926,128400.0
2012-12-20 11:20:00,20.24,20.26,20.2,20.2,120000.0,7.5926,7.6001,7.5775,7.5775,120000.0
2012-12-20 11:25:00,20.2,20.23,20.16,20.23,237300.0,7.5775,7.5888,7.5625,7.5888,237300.0
2012-12-20 11:30:00,20.22,20.28,20.22,20.24,140700.0,7.585,7.6076,7.585,7.5926,140700.0
2012-12-20 11:35:00,20.25,20.3,20.24,20.28,136100.0,7.5963,7.6151,7.5926,7.6076,136100.0
2012-12-20 11:40:00,20.29,20.3,20.24,20.27,132400.0,7.6113,7.6151,7.5926,7.6038,132400.0
2012-12-20 11:45:00,20.27,20.31,20.27,20.3,121000.0,7.6038,7.6188,7.6038,7.6151,121000.0
2012-12-20 11:50:00,20.3,20.3,20.26,20.29,95200.0,7.6151,7.6151,7.6001,7.6113,95200.0
2012-12-20 11:55:00,20.3,20.3,20.26,20.29,131800.0,7.6151,7.6151,7.6001,7.6113,131800.0
2012-12-20 12:00:00,20.28,20.29,20.24,20.28,143200.0,7.6076,7.6113,7.5926,7.6076,143200.0
2012-12-20 12:05:00,20.27,20.33,20.27,20.28,74100.0,7.6038,7.6263,7.6038,7.6076,74100.0
2012-12-20 12:10:00,20.28,20.29,20.27,20.27,112500.0,7.6076,7.6113,7.6038,7.6038,112500.0
2012-12-20 12:15:00,20.28,20.28,20.24,20.24,64900.0,7.6076,7.6076,7.5926,7.5926,64900.0
2012-12-20 12:20:00,20.24,20.28,20.23,20.28,108800.0,7.5926,7.6076,7.5888,7.6076,108800.0
2012-12-20 12:25:00,20.28,20.28,20.24,20.27,123200.0,7.6076,7.6076,7.5926,7.6038,123200.0
2012-12-20 12:30:00,20.27,20.29,20.25,20.29,142500.0,7.6038,7.6113,7.5963,7.6113,142500.0
2012-12-20 12:35:00,20.29,20.31,20.27,20.31,142600.0,7.6113,7.6188,7.6038,7.6188,142600.0
2012-12-20 12:40:00,20.31,20.34,20.3,20.34,90900.0,7.6188,7.6301,7.6151,7.6301,90900.0
2012-12-20 12:45:00,20.34,20.34,20.28,20.28,127300.0,7.6301,7.6301,7.6076,7.6076,127300.0
2012-12-20 12:50:00,20.29,20.31,20.27,20.3,91700.0,7.6113,7.6188,7.6038,7.6151,91700.0
2012-12-20 12:55:00,20.3,20.33,20.29,20.33,74100.0,7.6151,7.6263,7.6113,7.6263,74100.0
2012-12-20 13:00:00,20.33,20.34,20.28,20.3,100400.0,7.6263,7.6301,7.6076,7.6151,100400.0
2012-12-20 13:05:00,20.3,20.33,20.28,20.33,117800.0,7.6151,7.6263,7.6076,7.6263,117800.0
2012-12-20 13:10:00,20.32,20.37,20.32,20.34,93200.0,7.6226,7.6413,7.6226,7.6301,93200.0
2012-12-20 13:15:00,20.35,20.36,20.29,20.29,130800.0,7.6338,7.6376,7.6113,7.6113,130800.0
2012-12-20 13:20:00,20.29,20.31,20.27,20.3,77700.0,7.6113,7.6188,7.6038,7.6151,77700.0
2012-12-20 13:25:00,20.3,20.39,20.3,20.34,169500.0,7.6151,7.6488,7.6151,7.6301,169500.0
2012-12-20 13:30:00,20.35,20.35,20.33,20.34,91900.0,7.6338,7.6338,7.6263,7.6301,91900.0
2012-12-20 13:35:00,20.34,20.38,20.34,20.37,173100.0,7.6301,7.6451,7.6301,7.6413,173100.0
2012-12-20 13:40:00,20.37,20.38,20.34,20.36,136900.0,7.6413,7.6451,7.6301,7.6376,136900.0
2012-12-20 13:45:00,20.36,20.42,20.36,20.41,264700.0,7.6376,7.6601,7.6376,7.6563,264700.0
2012-12-20 13:50:00,20.41,20.46,20.4,20.45,408200.0,7.6563,7.6751,7.6526,7.6713,408200.0
2012-12-20 13:55:00,20.46,20.47,20.43,20.44,215100.0,7.6751,7.6788,7.6638,7.6676,215100.0
2012-12-20 14:00:00,20.44,20.44,20.41,20.43,174300.0,7.6676,7.6676,7.6563,7.6638,174300.0
2012-12-20 14:05:00,20.43,20.47,20.42,20.46,324000.0,7.6638,7.6788,7.6601,7.6751,324000.0
2012-12-20 14:10:00,20.46,20.51,20.45,20.5,307800.0,7.6751,7.6938,7.6713,7.6901,307800.0
2012-12-20 14:15:00,20.5,20.54,20.48,20.49,361900.0,7.6901,7.7051,7.6826,7.6863,361900.0
2012-12-20 14:20:00,20.49,20.57,20.49,20.57,468100.0,7.6863,7.7163,7.6863,7.7163,468100.0
2012-12-20 14:25:00,20.56,20.57,20.47,20.54,397800.0,7.7126,7.7163,7.6788,7.7051,397800.0
2012-12-20 14:30:00,20.55,20.58,20.51,20.51,210500.0,7.7088,7.7201,7.6938,7.6938,210500.0
2012-12-20 14:35:00,20.52,20.55,20.5,20.54,271200.0,7.6976,7.7088,7.6901,7.7051,271200.0
2012-12-20 14:40:00,20.55,20.55,20.49,20.49,144200.0,7.7088,7.7088,7.6863,7.6863,144200.0
2012-12-20 14:45:00,20.5,20.59,20.49,20.57,281100.0,7.6901,7.7238,7.6863,7.7163,281100.0
2012-12-20 14:50:00,20.58,20.58,20.52,20.52,141000.0,7.7201,7.7201,7.6976,7.6976,141000.0
2012-12-20 14:55:00,20.53,20.53,20.5,20.53,157200.0,7.7013,7.7013,7.6901,7.7013,157200.0
2012-12-20 15:00:00,20.53,20.55,20.52,20.55,207100.0,7.7013,7.7088,7.6976,7.7088,207100.0
2012-12-20 15:05:00,20.55,20.57,20.54,20.57,176600.0,7.7088,7.7163,7.7051,7.7163,176600.0
2012-12-20 15:10:00,20.56,20.63,20.56,20.6,627500.0,7.7126,7.7389,7.7126,7.7276,627500.0
2012-12-20 15:15:00,20.6,20.6,20.54,20.55,179900.0,7.7276,7.7276,7.7051,7.7088,179900.0
2012-12-20 15:20:00,20.55,20.55,20.51,20.53,129700.0,7.7088,7.7088,7.6938,7.7013,129700.0
2012-12-20 15:25:00,20.53,20.55,20.5,20.54,250000.0,7.7013,7.7088,7.6901,7.7051,250000.0
2012-12-20 15:30:00,20.54,20.55,20.51,20.51,211800.0,7.7051,7.7088,7.6938,7.6938,211800.0
2012-12-20 15:35:00,20.51,20.55,20.5,20.51,290100.0,7.6938,7.7088,7.6901,7.6938,290100.0
2012-12-20 15:40:00,20.51,20.54,20.5,20.52,237700.0,7.6938,7.7051,7.6901,7.6976,237700.0
2012-12-20 15:45:00,20.52,20.55,20.52,20.54,280400.0,7.6976,7.7088,7.6976,7.7051,280400.0
2012-12-20 15:50:00,20.55,20.55,20.5,20.51,319200.0,7.7088,7.7088,7.6901,7.6938,319200.0
2012-12-20 15:55:00,20.51,20.58,20.5,20.57,431000.0,7.6938,7.7201,7.6901,7.7163,431000.0
2012-12-21 09:30:00,19.85,19.99,19.81,19.98,676100.0,7.4463,7.4988,7.4312,7.495,676100.0
2012-12-21 09:35:00,19.97,20.0,19.92,19.94,416700.0,7.4913,7.5025,7.4725,7.48,416700.0
2012-12-21 09:40:00,19.94,20.01,19.89,20.01,415400.0,7.48,7.5063,7.4613,7.5063,415400.0
2012-12-21 09:45:00,20.0,20.01,19.9,19.9,377600.0,7.5025,7.5063,7.465,7.465,377600.0
2012-12-21 09:50:00,19.89,19.98,19.85,19.85,338800.0,7.4613,7.495,7.4463,7.4463,338800.0
2012-12-21 09:55:00,19.85,19.9,19.84,19.89,232200.0,7.4463,7.465,7.4425,7.4613,232200.0
2012-12-21 10:00:00,19.89,19.9,19.82,19.82,315600.0,7.4613,7.465,7.435,7.435,315600.0
2012-12-21 10:05:00,19.82,19.87,19.8,19.84,373500.0,7.435,7.4538,7.4275,7.4425,373500.0
2012-12-21 10:10:00,19.84,19.92,19.8,19.92,247100.0,7.4425,7.4725,7.4275,7.4725,247100.0
2012-12-21 10:15:00,19.92,19.97,19.87,19.94,248300.0,7.4725,7.4913,7.4538,7.48,248300.0
2012-12-21 10:20:00,19.95,20.02,19.94,19.98,388700.0,7.4838,7.51,7.48,7.495,388700.0
2012-12-21 10:25:00,19.97,19.98,19.92,19.95,85900.0,7.4913,7.495,7.4725,7.4838,85900.0
2012-12-21 10:30:00,19.95,19.96,19.87,19.89,141000.0,7.4838,7.4875,7.4538,7.4613,141000.0
2012-12-21 10:35:00,19.89,19.91,19.84,19.87,192800.0,7.4613,7.4688,7.4425,7.4538,192800.0
2012-12-21 10:40:00,19.87,19.93,19.86,19.89,133000.0,7.4538,7.4763,7.45,7.4613,133000.0
2012-12-21 10:45:00,19.9,19.93,19.89,19.89,109600.0,7.465,7.4763,7.4613,7.4613,109600.0
2012-12-21 10:50:00,19.89,19.9,19.85,19.88,261900.0,7.4613,7.465,7.4463,7.4575,261900.0
2012-12-21 10:55:00,19.88,19.9,19.86,19.87,240200.0,7.4575,7.465,7.45,7.4538,240200.0
2012-12-21 11:00:00,19.87,19.9,19.85,19.86,167800.0,7.4538,7.465,7.4463,7.45,167800.0
2012-12-21 11:05:00,19.87,19.87,19.82,19.84,233100.0,7.4538,7.4538,7.435,7.4425,233100.0
2012-12-21 11:10:00,19.84,19.85,19.83,19.84,72900.0,7.4425,7.4463,7.4388,7.4425,72900.0
2012-12-21 11:15:00,19.85,19.86,19.81,19.82,195600.0,7.4463,7.45,7.4312,7.435,195600.0
2012-12-21 11:20:00,19.81,19.85,19.81,19.82,159100.0,7.4312,7.4463,7.4312,7.435,159100.0
2012-12-21 11:25:00,19.82,19.85,19.82,19.83,110200.0,7.435,7.4463,7.435,7.4388,110200.0
2012-12-21 11:30:00,19.83,19.84,19.81,19.81,279000.0,7.4388,7.4425,7.4312,7.4312,279000.0
2012-12-21 11:35:00,19.81,19.84,19.81,19.82,303100.0,7.4312,7.4425,7.4312,7.435,303100.0
2012-12-21 11:40:00,19.82,19.84,19.81,19.83,77700.0,7.435,7.4425,7.4312,7.4388,77700.0
2012-12-21 11:45:00,19.82,19.83,19.81,19.83,112600.0,7.435,7.4388,7.4312,7.4388,112600.0
2012-12-21 11:50:00,19.83,19.89,19.83,19.84,94000.0,7.4388,7.4613,7.4388,7.4425,94000.0
2012-12-21 11:55:00,19.84,19.87,19.84,19.87,56200.0,7.4425,7.4538,7.4425,7.4538,56200.0
2012-12-21 12:00:00,19.86,19.9,19.85,19.85,153400.0,7.45,7.465,7.4463,7.4463,153400.0
2012-12-21 12:05:00,19.85,19.88,19.84,19.86,131600.0,7.4463,7.4575,7.4425,7.45,131600.0
2012-12-21 12:10:00,19.87,19.91,19.87,19.88,131800.0,7.4538,7.4688,7.4538,7.4575,131800.0
2012-12-21 12:15:00,19.89,19.96,19.88,19.95,220900.0,7.4613,7.4875,7.4575,7.4838,220900.0
2012-12-21 12:20:00,19.96,19.98,19.93,19.96,113100.0,7.4875,7.495,7.4763,7.4875,113100.0
2012-12-21 12:25:00,19.96,19.96,19.9,19.92,196800.0,7.4875,7.4875,7.465,7.4725,196800.0
2012-12-21 12:30:00,19.92,19.99,19.92,19.98,114600.0,7.4725,7.4988,7.4725,7.495,114600.0
2012-12-21 12:35:00,19.98,20.02,19.93,19.94,154900.0,7.495,7.51,7.4763,7.48,154900.0
2012-12-21 12:40:00,19.95,19.96,19.93,19.95,73900.0,7.4838,7.4875,7.4763,7.4838,73900.0
2012-12-21 12:45:00,19.95,19.99,19.95,19.99,72100.0,7.4838,7.4988,7.4838,7.4988,72100.0
2012-12-21 12:50:00,19.98,20.0,19.94,19.94,103800.0,7.495,7.5025,7.48,7.48,103800.0
2012-12-21 12:55:00,19.94,20.0,19.94,19.96,118600.0,7.48,7.5025,7.48,7.4875,118600.0
2012-12-21 13:00:00,19.96,19.99,19.96,19.97,148800.0,7.4875,7.4988,7.4875,7.4913,148800.0
2012-12-21 13:05:00,19.97,19.99,19.97,19.97,48300.0,7.4913,7.4988,7.4913,7.4913,48300.0
2012-12-21 13:10:00,19.97,19.98,19.91,19.91,70200.0,7.4913,7.495,7.4688,7.4688,70200.0
2012-12-21 13:15:00,19.91,19.96,19.9,19.94,75600.0,7.4688,7.4875,7.465,7.48,75600.0
2012-12-21 13:20:00,19.94,19.95,19.93,19.95,38400.0,7.48,7.4838,7.4763,7.4838,38400.0
2012-12-21 13:25:00,19.95,19.96,19.93,19.95,29500.0,7.4838,7.4875,7.4763,7.4838,29500.0
2012-12-21 13:30:00,19.95,19.96,19.94,19.96,82900.0,7.4838,7.4875,7.48,7.4875,82900.0
2012-12-21 13:35:00,19.95,19.99,19.95,19.98,98200.0,7.4838,7.4988,7.4838,7.495,98200.0
2012-12-21 13:40:00,19.98,20.02,19.96,19.99,133200.0,7.495,7.51,7.4875,7.4988,133200.0
2012-12-21 13:45:00,20.0,20.01,19.97,19.98,73200.0,7.5025,7.5063,7.4913,7.495,73200.0
2012-12-21 13:50:00,19.97,19.98,19.96,19.97,49500.0,7.4913,7.495,7.4875,7.4913,49500.0
2012-12-21 13:55:00,19.97,19.98,19.96,19.98,54200.0,7.4913,7.495,7.4875,7.495,54200.0
2012-12-21 14:00:00,19.99,20.09,19.98,20.08,204400.0,7.4988,7.5363,7.495,7.5325,204400.0
2012-12-21 14:05:00,20.07,20.08,20.04,20.05,145000.0,7.5288,7.5325,7.5175,7.5213,145000.0
2012-12-21 14:10:00,20.04,20.05,19.99,20.02,154200.0,7.5175,7.5213,7.4988,7.51,154200.0
2012-12-21 14:15:00,20.02,20.05,20.02,20.03,88500.0,7.51,7.5213,7.51,7.5138,88500.0
2012-12-21 14:20:00,20.02,20.03,19.99,20.0,246400.0,7.51,7.5138,7.4988,7.5025,246400.0
2012-12-21 14:25:00,20.0,20.07,19.99,20.05,190800.0,7.5025,7.5288,7.4988,7.5213,190800.0
2012-12-21 14:30:00,20.05,20.08,20.02,20.05,138300.0,7.5213,7.5325,7.51,7.5213,138300.0
2012-12-21 14:35:00,20.05,20.06,20.02,20.02,65200.0,7.5213,7.525,7.51,7.51,65200.0
2012-12-21 14:40:00,20.02,20.04,20.0,20.02,123200.0,7.51,7.5175,7.5025,7.51,123200.0
2012-12-21 14:45:00,20.02,20.04,20.02,20.03,156000.0,7.51,7.5175,7.51,7.5138,156000.0
2012-12-21 14:50:00,20.03,20.05,20.0,20.0,160000.0,7.5138,7.5213,7.5025,7.5025,160000.0
2012-12-21 14:55:00,20.0,20.01,19.98,19.98,83900.0,7.5025,7.5063,7.495,7.495,83900.0
2012-12-21 15:00:00,19.99,20.01,19.98,20.0,130000.0,7.4988,7.5063,7.495,7.5025,130000.0
2012-12-21 15:05:00,20.01,20.01,19.96,19.96,107800.0,7.5063,7.5063,7.4875,7.4875,107800.0
2012-12-21 15:10:00,19.97,19.98,19.95,19.98,154400.0,7.4913,7.495,7.4838,7.495,154400.0
2012-12-21 15:15:00,19.99,19.99,19.94,19.96,139100.0,7.4988,7.4988,7.48,7.4875,139100.0
2012-12-21 15:20:00,19.95,19.96,19.92,19.92,56400.0,7.4838,7.4875,7.4725,7.4725,56400.0
2012-12-21 15:25:00,19.92,19.97,19.91,19.97,152800.0,7.4725,7.4913,7.4688,7.4913,152800.0
2012-12-21 15:30:00,19.97,19.98,19.91,19.92,234400.0,7.4913,7.495,7.4688,7.4725,234400.0
2012-12-21 15:35:00,19.92,19.96,19.9,19.93,198000.0,7.4725,7.4875,7.465,7.4763,198000.0
2012-12-21 15:40:00,19.94,19.95,19.92,19.93,156200.0,7.48,7.4838,7.4725,7.4763,156200.0
2012-12-21 15:45:00,19.94,19.98,19.93,19.97,303200.0,7.48,7.495,7.4763,7.4913,303200.0
2012-12-21 15:50:00,19.96,19.97,19.94,19.96,219000.0,7.4875,7.4913,7.48,7.4875,219000.0
2012-12-21 15:55:00,19.96,19.98,19.95,19.97,505300.0,7.4875,7.495,7.4838,7.4913,505300.0
2012-12-24 09:30:00,19.75,19.93,19.68,19.74,213900.0,7.4087,7.4763,7.3825,7.405,213900.0
2012-12-24 09:35:00,19.74,19.77,19.73,19.74,143100.0,7.405,7.4162,7.4012,7.405,143100.0
2012-12-24 09:40:00,19.74,19.74,19.72,19.73,167700.0,7.405,7.405,7.3975,7.4012,167700.0
2012-12-24 09:45:00,19.72,19.75,19.68,19.68,201600.0,7.3975,7.4087,7.3825,7.3825,201600.0
2012-12-24 09:50:00,19.69,19.76,19.67,19.75,296300.0,7.3862,7.4125,7.3787,7.4087,296300.0
2012-12-24 09:55:00,19.75,19.82,19.75,19.8,127600.0,7.4087,7.435,7.4087,7.4275,127600.0
2012-12-24 10:00:00,19.8,19.87,19.8,19.83,87900.0,7.4275,7.4538,7.4275,7.4388,87900.0
2012-12-24 10:05:00,19.83,19.9,19.83,19.88,74300.0,7.4388,7.465,7.4388,7.4575,74300.0
2012-12-24 10:10:00,19.87,19.94,19.87,19.91,94400.0,7.4538,7.48,7.4538,7.4688,94400.0
2012-12-24 10:15:00,19.92,19.92,19.89,19.89,150500.0,7.4725,7.4725,7.4613,7.4613,150500.0
2012-12-24 10:20:00,19.89,19.89,19.84,19.84,81700.0,7.4613,7.4613,7.4425,7.4425,81700.0
2012-12-24 10:25:00,19.84,19.84,19.8,19.82,61400.0,7.4425,7.4425,7.4275,7.435,61400.0
2012-12-24 10:30:00,19.83,19.86,19.8,19.82,40900.0,7.4388,7.45,7.4275,7.435,40900.0
2012-12-24 10:35:00,19.81,19.81,19.77,19.81,73300.0,7.4312,7.4312,7.4162,7.4312,73300.0
2012-12-24 10:40:00,19.8,19.8,19.78,19.78,24600.0,7.4275,7.4275,7.42,7.42,24600.0
2012-12-24 10:45:00,19.78,19.79,19.73,19.74,23400.0,7.42,7.4237,7.4012,7.405,23400.0
2012-12-24 10:50:00,19.73,19.78,19.73,19.78,45600.0,7.4012,7.42,7.4012,7.42,45600.0
2012-12-24 10:55:00,19.77,19.78,19.74,19.74,16700.0,7.4162,7.42,7.405,7.405,16700.0
2012-12-24 11:00:00,19.75,19.79,19.74,19.77,61000.0,7.4087,7.4237,7.405,7.4162,61000.0
2012-12-24 11:05:00,19.76,19.77,19.76,19.76,59200.0,7.4125,7.4162,7.4125,7.4125,59200.0
2012-12-24 11:10:00,19.77,19.77,19.73,19.73,62500.0,7.4162,7.4162,7.4012,7.4012,62500.0
2012-12-24 11:15:00,19.73,19.74,19.69,19.73,182200.0,7.4012,7.405,7.3862,7.4012,182200.0
2012-12-24 11:20:00,19.73,19.74,19.73,19.74,15900.0,7.4012,7.405,7.4012,7.405,15900.0
2012-12-24 11:25:00,19.74,19.74,19.73,19.74,24500.0,7.405,7.405,7.4012,7.405,24500.0
2012-12-24 11:30:00,19.75,19.79,19.74,19.76,70800.0,7.4087,7.4237,7.405,7.4125,70800.0
2012-12-24 11:35:00,19.77,19.77,19.74,19.75,24600.0,7.4162,7.4162,7.405,7.4087,24600.0
2012-12-24 11:40:00,19.74,19.75,19.71,19.71,29700.0,7.405,7.4087,7.3937,7.3937,29700.0
2012-12-24 11:45:00,19.71,19.74,19.71,19.74,37700.0,7.3937,7.405,7.3937,7.405,37700.0
2012-12-24 11:50:00,19.73,19.77,19.73,19.77,32600.0,7.4012,7.4162,7.4012,7.4162,32600.0
2012-12-24 11:55:00,19.77,19.77,19.75,19.75,30900.0,7.4162,7.4162,7.4087,7.4087,30900.0
2012-12-24 12:00:00,19.75,19.76,19.71,19.71,50600.0,7.4087,7.4125,7.3937,7.3937,50600.0
2012-12-24 12:05:00,19.71,19.72,19.7,19.7,31000.0,7.3937,7.3975,7.39,7.39,31000.0
2012-12-24 12:10:00,19.7,19.73,19.7,19.73,46000.0,7.39,7.4012,7.39,7.4012,46000.0
2012-12-24 12:15:00,19.73,19.74,19.71,19.72,42000.0,7.4012,7.405,7.3937,7.3975,42000.0
2012-12-24 12:20:00,19.72,19.72,19.68,19.68,89300.0,7.3975,7.3975,7.3825,7.3825,89300.0
2012-12-24 12:25:00,19.69,19.69,19.68,19.69,47800.0,7.3862,7.3862,7.3825,7.3862,47800.0
2012-12-24 12:30:00,19.69,19.73,19.68,19.73,93400.0,7.3862,7.4012,7.3825,7.4012,93400.0
2012-12-24 12:35:00,19.73,19.78,19.73,19.78,70800.0,7.4012,7.42,7.4012,7.42,70800.0
2012-12-24 12:40:00,19.77,19.8,19.74,19.75,145300.0,7.4162,7.4275,7.405,7.4087,145300.0
2012-12-24 12:45:00,19.75,19.77,19.74,19.75,86600.0,7.4087,7.4162,7.405,7.4087,86600.0
2012-12-24 12:50:00,19.75,19.76,19.75,19.75,69400.0,7.4087,7.4125,7.4087,7.4087,69400.0
2012-12-24 12:55:00,19.75,19.79,19.75,19.78,198700.0,7.4087,7.4237,7.4087,7.42,198700.0
2012-12-26 09:30:00,20.07,20.16,20.03,20.08,334900.0,7.5288,7.5625,7.5138,7.5325,334900.0
2012-12-26 09:35:00,20.08,20.15,20.08,20.15,203900.0,7.5325,7.5588,7.5325,7.5588,203900.0
2012-12-26 09:40:00,20.14,20.18,20.13,20.16,216400.0,7.555,7.57,7.5513,7.5625,216400.0
2012-12-26 09:45:00,20.16,20.2,20.13,20.16,161600.0,7.5625,7.5775,7.5513,7.5625,161600.0
2012-12-26 09:50:00,20.16,20.19,20.15,20.18,94200.0,7.5625,7.5738,7.5588,7.57,94200.0
2012-12-26 09:55:00,20.18,20.23,20.18,20.2,241600.0,7.57,7.5888,7.57,7.5775,241600.0
2012-12-26 10:00:00,20.2,20.26,20.2,20.23,298200.0,7.5775,7.6001,7.5775,7.5888,298200.0
2012-12-26 10:05:00,20.23,20.25,20.18,20.2,168500.0,7.5888,7.5963,7.57,7.5775,168500.0
2012-12-26 10:10:00,20.2,20.23,20.17,20.17,42400.0,7.5775,7.5888,7.5663,7.5663,42400.0
2012-12-26 10:15:00,20.17,20.19,20.13,20.16,86400.0,7.5663,7.5738,7.5513,7.5625,86400.0
2012-12-26 10:20:00,20.16,20.17,20.1,20.12,232900.0,7.5625,7.5663,7.54,7.5475,232900.0
2012-12-26 10:25:00,20.11,20.12,20.06,20.1,189400.0,7.5438,7.5475,7.525,7.54,189400.0
2012-12-26 10:30:00,20.1,20.11,20.07,20.09,103800.0,7.54,7.5438,7.5288,7.5363,103800.0
2012-12-26 10:35:00,20.1,20.11,20.06,20.07,67800.0,7.54,7.5438,7.525,7.5288,67800.0
2012-12-26 10:40:00,20.07,20.09,20.06,20.07,309000.0,7.5288,7.5363,7.525,7.5288,309000.0
2012-12-26 10:45:00,20.07,20.07,20.03,20.04,130000.0,7.5288,7.5288,7.5138,7.5175,130000.0
2012-12-26 10:50:00,20.04,20.06,20.04,20.04,47500.0,7.5175,7.525,7.5175,7.5175,47500.0
2012-12-26 10:55:00,20.05,20.06,20.03,20.04,206300.0,7.5213,7.525,7.5138,7.5175,206300.0
2012-12-26 11:00:00,20.04,20.06,20.02,20.03,167900.0,7.5175,7.525,7.51,7.5138,167900.0
2012-12-26 11:05:00,20.02,20.03,20.0,20.02,96300.0,7.51,7.5138,7.5025,7.51,96300.0
2012-12-26 11:10:00,20.02,20.06,20.0,20.03,133800.0,7.51,7.525,7.5025,7.5138,133800.0
2012-12-26 11:15:00,20.04,20.05,20.01,20.04,110600.0,7.5175,7.5213,7.5063,7.5175,110600.0
2012-12-26 11:20:00,20.04,20.07,20.0,20.06,320300.0,7.5175,7.5288,7.5025,7.525,320300.0
2012-12-26 11:25:00,20.05,20.06,20.01,20.02,104100.0,7.5213,7.525,7.5063,7.51,104100.0
2012-12-26 11:30:00,20.02,20.04,19.98,19.99,167000.0,7.51,7.5175,7.495,7.4988,167000.0
2012-12-26 11:35:00,19.99,20.0,19.93,19.93,154400.0,7.4988,7.5025,7.4763,7.4763,154400.0
2012-12-26 11:40:00,19.93,19.97,19.92,19.97,112400.0,7.4763,7.4913,7.4725,7.4913,112400.0
2012-12-26 11:45:00,19.97,19.97,19.93,19.96,81900.0,7.4913,7.4913,7.4763,7.4875,81900.0
2012-12-26 11:50:00,19.96,19.97,19.95,19.96,47200.0,7.4875,7.4913,7.4838,7.4875,47200.0
2012-12-26 11:55:00,19.96,19.97,19.94,19.94,59600.0,7.4875,7.4913,7.48,7.48,59600.0
2012-12-26 12:00:00,19.95,19.97,19.94,19.95,95300.0,7.4838,7.4913,7.48,7.4838,95300.0
2012-12-26 12:05:00,19.95,19.96,19.87,19.87,121000.0,7.4838,7.4875,7.4538,7.4538,121000.0
2012-12-26 12:10:00,19.88,19.9,19.84,19.89,122600.0,7.4575,7.465,7.4425,7.4613,122600.0
2012-12-26 12:15:00,19.88,19.92,19.88,19.91,86300.0,7.4575,7.4725,7.4575,7.4688,86300.0
2012-12-26 12:20:00,19.91,19.93,19.9,19.92,151900.0,7.4688,7.4763,7.465,7.4725,151900.0
2012-12-26 12:25:00,19.93,19.96,19.91,19.95,145400.0,7.4763,7.4875,7.4688,7.4838,145400.0
2012-12-26 12:30:00,19.94,19.95,19.92,19.92,50900.0,7.48,7.4838,7.4725,7.4725,50900.0
2012-12-26 12:35:00,19.92,19.93,19.9,19.9,136000.0,7.4725,7.4763,7.465,7.465,136000.0
2012-12-26 12:40:00,19.9,19.92,19.89,19.9,202000.0,7.465,7.4725,7.4613,7.465,202000.0
2012-12-26 12:45:00,19.89,19.91,19.88,19.91,30100.0,7.4613,7.4688,7.4575,7.4688,30100.0
2012-12-26 12:50:00,19.91,19.91,19.9,19.91,86300.0,7.4688,7.4688,7.465,7.4688,86300.0
2012-12-26 12:55:00,19.91,19.91,19.88,19.89,101500.0,7.4688,7.4688,7.4575,7.4613,101500.0
2012-12-26 13:00:00,19.9,19.91,19.87,19.89,58000.0,7.465,7.4688,7.4538,7.4613,58000.0
2012-12-26 13:05:00,19.89,19.9,19.84,19.86,54300.0,7.4613,7.465,7.4425,7.45,54300.0
2012-12-26 13:10:00,19.86,19.87,19.78,19.8,191000.0,7.45,7.4538,7.42,7.4275,191000.0
2012-12-26 13:15:00,19.8,19.83,19.79,19.8,81200.0,7.4275,7.4388,7.4237,7.4275,81200.0
2012-12-26 13:20:00,19.8,19.8,19.76,19.78,152700.0,7.4275,7.4275,7.4125,7.42,152700.0
2012-12-26 13:25:00,19.78,19.82,19.78,19.78,106700.0,7.42,7.435,7.42,7.42,106700.0
2012-12-26 13:30:00,19.78,19.79,19.76,19.77,85000.0,7.42,7.4237,7.4125,7.4162,85000.0
2012-12-26 13:35:00,19.77,19.78,19.75,19.77,63300.0,7.4162,7.42,7.4087,7.4162,63300.0
2012-12-26 13:40:00,19.78,19.79,19.77,19.79,61100.0,7.42,7.4237,7.4162,7.4237,61100.0
2012-12-26 13:45:00,19.79,19.8,19.78,19.79,45400.0,7.4237,7.4275,7.42,7.4237,45400.0
2012-12-26 13:50:00,19.78,19.8,19.78,19.79,51200.0,7.42,7.4275,7.42,7.4237,51200.0
2012-12-26 13:55:00,19.78,19.8,19.78,19.8,52200.0,7.42,7.4275,7.42,7.4275,52200.0
2012-12-26 14:00:00,19.79,19.85,19.79,19.84,89400.0,7.4237,7.4463,7.4237,7.4425,89400.0
2012-12-26 14:05:00,19.84,19.87,19.83,19.83,66100.0,7.4425,7.4538,7.4388,7.4388,66100.0
2012-12-26 14:10:00,19.83,19.84,19.81,19.82,38300.0,7.4388,7.4425,7.4312,7.435,38300.0
2012-12-26 14:15:00,19.83,19.83,19.79,19.8,48700.0,7.4388,7.4388,7.4237,7.4275,48700.0
2012-12-26 14:20:00,19.8,19.8,19.76,19.78,128700.0,7.4275,7.4275,7.4125,7.42,128700.0
2012-12-26 14:25:00,19.79,19.79,19.74,19.74,60300.0,7.4237,7.4237,7.405,7.405,60300.0
2012-12-26 14:30:00,19.74,19.75,19.67,19.67,104200.0,7.405,7.4087,7.3787,7.3787,104200.0
2012-12-26 14:35:00,19.67,19.71,19.67,19.69,75400.0,7.3787,7.3937,7.3787,7.3862,75400.0
2012-12-26 14:40:00,19.68,19.69,19.63,19.68,135600.0,7.3825,7.3862,7.3637,7.3825,135600.0
2012-12-26 14:45:00,19.68,19.69,19.66,19.69,136200.0,7.3825,7.3862,7.375,7.3862,136200.0
2012-12-26 14:50:00,19.69,19.72,19.68,19.7,181700.0,7.3862,7.3975,7.3825,7.39,181700.0
2012-12-26 14:55:00,19.7,19.76,19.69,19.69,136600.0,7.39,7.4125,7.3862,7.3862,136600.0
2012-12-26 15:00:00,19.69,19.69,19.63,19.63,114900.0,7.3862,7.3862,7.3637,7.3637,114900.0
2012-12-26 15:05:00,19.63,19.66,19.63,19.63,121300.0,7.3637,7.375,7.3637,7.3637,121300.0
2012-12-26 15:10:00,19.63,19.64,19.63,19.64,101400.0,7.3637,7.3675,7.3637,7.3675,101400.0
2012-12-26 15:15:00,19.63,19.64,19.59,19.59,211600.0,7.3637,7.3675,7.3487,7.3487,211600.0
2012-12-26 15:20:00,19.59,19.6,19.58,19.59,150000.0,7.3487,7.3525,7.345,7.3487,150000.0
2012-12-26 15:25:00,19.6,19.66,19.59,19.66,155400.0,7.3525,7.375,7.3487,7.375,155400.0
2012-12-26 15:30:00,19.66,19.68,19.65,19.66,91700.0,7.375,7.3825,7.3712,7.375,91700.0
2012-12-26 15:35:00,19.67,19.68,19.66,19.68,193800.0,7.3787,7.3825,7.375,7.3825,193800.0
2012-12-26 15:40:00,19.68,19.69,19.66,19.68,116700.0,7.3825,7.3862,7.375,7.3825,116700.0
2012-12-26 15:45:00,19.69,19.7,19.67,19.7,261700.0,7.3862,7.39,7.3787,7.39,261700.0
2012-12-26 15:50:00,19.7,19.71,19.68,19.69,198500.0,7.39,7.3937,7.3825,7.3862,198500.0
2012-12-26 15:55:00,19.68,19.69,19.64,19.64,475300.0,7.3825,7.3862,7.3675,7.3675,475300.0
2012-12-27 09:30:00,19.36,19.4,19.32,19.38,481700.0,7.2624,7.2774,7.2474,7.2699,481700.0
2012-12-27 09:35:00,19.38,19.43,19.37,19.41,231400.0,7.2699,7.2887,7.2662,7.2812,231400.0
2012-12-27 09:40:00,19.4,19.44,19.38,19.42,265200.0,7.2774,7.2925,7.2699,7.2849,265200.0
2012-12-27 09:45:00,19.41,19.42,19.38,19.39,287000.0,7.2812,7.2849,7.2699,7.2737,287000.0
2012-12-27 09:50:00,19.39,19.41,19.3,19.31,382200.0,7.2737,7.2812,7.2399,7.2437,382200.0
2012-12-27 09:55:00,19.3,19.33,19.26,19.31,357700.0,7.2399,7.2512,7.2249,7.2437,357700.0
2012-12-27 10:00:00,19.3,19.34,19.28,19.31,246200.0,7.2399,7.2549,7.2324,7.2437,246200.0
2012-12-27 10:05:00,19.31,19.34,19.3,19.33,179200.0,7.2437,7.2549,7.2399,7.2512,179200.0
2012-12-27 10:10:00,19.33,19.34,19.32,19.32,120700.0,7.2512,7.2549,7.2474,7.2474,120700.0
2012-12-27 10:15:00,19.32,19.33,19.26,19.26,284600.0,7.2474,7.2512,7.2249,7.2249,284600.0
2012-12-27 10:20:00,19.27,19.31,19.23,19.23,235300.0,7.2287,7.2437,7.2137,7.2137,235300.0
2012-12-27 10:25:00,19.23,19.24,19.19,19.24,292200.0,7.2137,7.2174,7.1987,7.2174,292200.0
2012-12-27 10:30:00,19.23,19.25,19.21,19.25,195700.0,7.2137,7.2212,7.2062,7.2212,195700.0
2012-12-27 10:35:00,19.24,19.29,19.24,19.28,189900.0,7.2174,7.2362,7.2174,7.2324,189900.0
2012-12-27 10:40:00,19.29,19.3,19.27,19.28,133400.0,7.2362,7.2399,7.2287,7.2324,133400.0
2012-12-27 10:45:00,19.27,19.3,19.27,19.27,93500.0,7.2287,7.2399,7.2287,7.2287,93500.0
2012-12-27 10:50:00,19.28,19.28,19.24,19.25,124800.0,7.2324,7.2324,7.2174,7.2212,124800.0
2012-12-27 10:55:00,19.25,19.26,19.22,19.22,72700.0,7.2212,7.2249,7.2099,7.2099,72700.0
2012-12-27 11:00:00,19.22,19.24,19.22,19.22,137800.0,7.2099,7.2174,7.2099,7.2099,137800.0
2012-12-27 11:05:00,19.23,19.23,19.17,19.2,220400.0,7.2137,7.2137,7.1912,7.2024,220400.0
2012-12-27 11:10:00,19.2,19.2,19.15,19.15,191900.0,7.2024,7.2024,7.1837,7.1837,191900.0
2012-12-27 11:15:00,19.15,19.19,19.14,19.19,166800.0,7.1837,7.1987,7.1799,7.1987,166800.0
2012-12-27 11:20:00,19.18,19.22,19.16,19.19,164900.0,7.1949,7.2099,7.1874,7.1987,164900.0
2012-12-27 11:25:00,19.2,19.24,19.19,19.2,178200.0,7.2024,7.2174,7.1987,7.2024,178200.0
2012-12-27 11:30:00,19.2,19.2,19.16,19.19,219600.0,7.2024,7.2024,7.1874,7.1987,219600.0
2012-12-27 11:35:00,19.19,19.21,19.18,19.19,262800.0,7.1987,7.2062,7.1949,7.1987,262800.0
2012-12-27 11:40:00,19.2,19.2,19.16,19.17,139000.0,7.2024,7.2024,7.1874,7.1912,139000.0
2012-12-27 11:45:00,19.17,19.17,19.11,19.12,186800.0,7.1912,7.1912,7.1687,7.1724,186800.0
2012-12-27 11:50:00,19.12,19.12,19.06,19.08,332500.0,7.1724,7.1724,7.1499,7.1574,332500.0
2012-12-27 11:55:00,19.09,19.09,19.04,19.07,217000.0,7.1612,7.1612,7.1424,7.1537,217000.0
2012-12-27 12:00:00,19.07,19.07,19.05,19.06,198800.0,7.1537,7.1537,7.1462,7.1499,198800.0
2012-12-27 12:05:00,19.06,19.08,19.02,19.03,179300.0,7.1499,7.1574,7.1349,7.1386,179300.0
2012-12-27 12:10:00,19.04,19.04,19.01,19.01,177200.0,7.1424,7.1424,7.1311,7.1311,177200.0
2012-12-27 12:15:00,19.01,19.04,19.0,19.02,222200.0,7.1311,7.1424,7.1274,7.1349,222200.0
2012-12-27 12:20:00,19.01,19.02,19.0,19.01,170200.0,7.1311,7.1349,7.1274,7.1311,170200.0
2012-12-27 12:25:00,19.0,19.01,18.95,18.96,228400.0,7.1274,7.1311,7.1086,7.1124,228400.0
2012-12-27 12:30:00,18.95,18.96,18.9,18.92,332200.0,7.1086,7.1124,7.0899,7.0974,332200.0
2012-12-27 12:35:00,18.92,18.94,18.91,18.94,257100.0,7.0974,7.1049,7.0936,7.1049,257100.0
2012-12-27 12:40:00,18.94,18.94,18.92,18.94,100100.0,7.1049,7.1049,7.0974,7.1049,100100.0
2012-12-27 12:45:00,18.93,18.95,18.92,18.93,131800.0,7.1011,7.1086,7.0974,7.1011,131800.0
2012-12-27 12:50:00,18.94,18.97,18.93,18.97,90000.0,7.1049,7.1161,7.1011,7.1161,90000.0
2012-12-27 12:55:00,18.97,18.99,18.96,18.99,146300.0,7.1161,7.1236,7.1124,7.1236,146300.0
2012-12-27 13:00:00,18.99,19.02,18.98,18.99,333900.0,7.1236,7.1349,7.1199,7.1236,333900.0
2012-12-27 13:05:00,18.99,19.03,18.99,19.0,307000.0,7.1236,7.1386,7.1236,7.1274,307000.0
2012-12-27 13:10:00,19.0,19.02,18.97,18.99,155300.0,7.1274,7.1349,7.1161,7.1236,155300.0
2012-12-27 13:15:00,18.99,19.04,18.99,19.04,99600.0,7.1236,7.1424,7.1236,7.1424,99600.0
2012-12-27 13:20:00,19.04,19.05,18.99,19.0,165300.0,7.1424,7.1462,7.1236,7.1274,165300.0
2012-12-27 13:25:00,18.99,19.02,18.98,19.02,195700.0,7.1236,7.1349,7.1199,7.1349,195700.0
2012-12-27 13:30:00,19.02,19.07,19.02,19.07,225900.0,7.1349,7.1537,7.1349,7.1537,225900.0
2012-12-27 13:35:00,19.07,19.13,19.07,19.13,220200.0,7.1537,7.1762,7.1537,7.1762,220200.0
2012-12-27 13:40:00,19.13,19.15,19.08,19.11,161600.0,7.1762,7.1837,7.1574,7.1687,161600.0
2012-12-27 13:45:00,19.11,19.12,19.07,19.1,206100.0,7.1687,7.1724,7.1537,7.1649,206100.0
2012-12-27 13:50:00,19.1,19.11,19.08,19.08,145600.0,7.1649,7.1687,7.1574,7.1574,145600.0
2012-12-27 13:55:00,19.09,19.1,19.05,19.05,133200.0,7.1612,7.1649,7.1462,7.1462,133200.0
2012-12-27 14:00:00,19.05,19.07,19.04,19.05,298400.0,7.1462,7.1537,7.1424,7.1462,298400.0
2012-12-27 14:05:00,19.04,19.06,19.02,19.05,219900.0,7.1424,7.1499,7.1349,7.1462,219900.0
2012-12-27 14:10:00,19.05,19.1,19.04,19.1,237000.0,7.1462,7.1649,7.1424,7.1649,237000.0
2012-12-27 14:15:00,19.1,19.11,19.08,19.11,263400.0,7.1649,7.1687,7.1574,7.1687,263400.0
2012-12-27 14:20:00,19.11,19.12,19.09,19.12,166400.0,7.1687,7.1724,7.1612,7.1724,166400.0
2012-12-27 14:25:00,19.11,19.12,19.05,19.06,102300.0,7.1687,7.1724,7.1462,7.1499,102300.0
2012-12-27 14:30:00,19.06,19.07,19.02,19.04,171200.0,7.1499,7.1537,7.1349,7.1424,171200.0
2012-12-27 14:35:00,19.04,19.07,19.03,19.05,129300.0,7.1424,7.1537,7.1386,7.1462,129300.0
2012-12-27 14:40:00,19.05,19.1,19.05,19.1,80500.0,7.1462,7.1649,7.1462,7.1649,80500.0
2012-12-27 14:45:00,19.1,19.18,19.1,19.12,320300.0,7.1649,7.1949,7.1649,7.1724,320300.0
2012-12-27 14:50:00,19.12,19.17,19.1,19.12,176800.0,7.1724,7.1912,7.1649,7.1724,176800.0
2012-12-27 14:55:00,19.12,19.16,19.11,19.15,214800.0,7.1724,7.1874,7.1687,7.1837,214800.0
2012-12-27 15:00:00,19.15,19.18,19.13,19.17,156400.0,7.1837,7.1949,7.1762,7.1912,156400.0
2012-12-27 15:05:00,19.16,19.18,19.13,19.15,115200.0,7.1874,7.1949,7.1762,7.1837,115200.0
2012-12-27 15:10:00,19.14,19.16,19.11,19.14,88300.0,7.1799,7.1874,7.1687,7.1799,88300.0
2012-12-27 15:15:00,19.13,19.17,19.1,19.16,114000.0,7.1762,7.1912,7.1649,7.1874,114000.0
2012-12-27 15:20:00,19.17,19.23,19.16,19.19,238200.0,7.1912,7.2137,7.1874,7.1987,238200.0
2012-12-27 15:25:00,19.19,19.2,19.15,19.16,130800.0,7.1987,7.2024,7.1837,7.1874,130800.0
2012-12-27 15:30:00,19.16,19.21,19.16,19.2,231600.0,7.1874,7.2062,7.1874,7.2024,231600.0
2012-12-27 15:35:00,19.2,19.25,19.2,19.23,231000.0,7.2024,7.2212,7.2024,7.2137,231000.0
2012-12-27 15:40:00,19.23,19.28,19.23,19.26,333100.0,7.2137,7.2324,7.2137,7.2249,333100.0
2012-12-27 15:45:00,19.26,19.28,19.21,19.22,266000.0,7.2249,7.2324,7.2062,7.2099,266000.0
2012-12-27 15:50:00,19.21,19.27,19.21,19.27,243200.0,7.2062,7.2287,7.2062,7.2287,243200.0
2012-12-27 15:55:00,19.26,19.3,19.23,19.26,622300.0,7.2249,7.2399,7.2137,7.2249,622300.0
2012-12-28 09:30:00,19.01,19.07,18.98,19.06,291800.0,7.1311,7.1537,7.1199,7.1499,291800.0
2012-12-28 09:35:00,19.05,19.06,18.97,19.02,188100.0,7.1462,7.1499,7.1161,7.1349,188100.0
2012-12-28 09:40:00,19.02,19.04,18.99,19.03,94400.0,7.1349,7.1424,7.1236,7.1386,94400.0
2012-12-28 09:45:00,19.03,19.05,18.98,18.98,195900.0,7.1386,7.1462,7.1199,7.1199,195900.0
2012-12-28 09:50:00,18.98,18.98,18.91,18.91,345400.0,7.1199,7.1199,7.0936,7.0936,345400.0
2012-12-28 09:55:00,18.91,18.99,18.9,18.99,147700.0,7.0936,7.1236,7.0899,7.1236,147700.0
2012-12-28 10:00:00,18.99,19.03,18.98,19.01,300600.0,7.1236,7.1386,7.1199,7.1311,300600.0
2012-12-28 10:05:00,19.01,19.02,18.97,18.98,326600.0,7.1311,7.1349,7.1161,7.1199,326600.0
2012-12-28 10:10:00,18.97,19.01,18.97,19.0,322400.0,7.1161,7.1311,7.1161,7.1274,322400.0
2012-12-28 10:15:00,19.0,19.05,18.99,19.03,180400.0,7.1274,7.1462,7.1236,7.1386,180400.0
2012-12-28 10:20:00,19.03,19.05,19.0,19.03,158100.0,7.1386,7.1462,7.1274,7.1386,158100.0
2012-12-28 10:25:00,19.02,19.04,18.99,18.99,241100.0,7.1349,7.1424,7.1236,7.1236,241100.0
2012-12-28 10:30:00,18.99,19.0,18.97,18.99,346400.0,7.1236,7.1274,7.1161,7.1236,346400.0
2012-12-28 10:35:00,18.99,19.04,18.99,19.03,194400.0,7.1236,7.1424,7.1236,7.1386,194400.0
2012-12-28 10:40:00,19.02,19.09,19.01,19.05,279500.0,7.1349,7.1612,7.1311,7.1462,279500.0
2012-12-28 10:45:00,19.05,19.13,19.05,19.11,199500.0,7.1462,7.1762,7.1462,7.1687,199500.0
2012-12-28 10:50:00,19.11,19.11,19.06,19.07,204500.0,7.1687,7.1687,7.1499,7.1537,204500.0
2012-12-28 10:55:00,19.08,19.11,19.07,19.1,150300.0,7.1574,7.1687,7.1537,7.1649,150300.0
2012-12-28 11:00:00,19.09,19.13,19.09,19.12,313100.0,7.1612,7.1762,7.1612,7.1724,313100.0
2012-12-28 11:05:00,19.12,19.12,19.07,19.08,135700.0,7.1724,7.1724,7.1537,7.1574,135700.0
2012-12-28 11:10:00,19.08,19.14,19.07,19.11,82000.0,7.1574,7.1799,7.1537,7.1687,82000.0
2012-12-28 11:15:00,19.12,19.13,19.09,19.11,143100.0,7.1724,7.1762,7.1612,7.1687,143100.0
2012-12-28 11:20:00,19.11,19.12,19.09,19.09,144100.0,7.1687,7.1724,7.1612,7.1612,144100.0
2012-12-28 11:25:00,19.09,19.11,19.08,19.1,90400.0,7.1612,7.1687,7.1574,7.1649,90400.0
2012-12-28 11:30:00,19.1,19.12,19.09,19.11,77900.0,7.1649,7.1724,7.1612,7.1687,77900.0
2012-12-28 11:35:00,19.1,19.13,19.1,19.13,210300.0,7.1649,7.1762,7.1649,7.1762,210300.0
2012-12-28 11:40:00,19.12,19.18,19.12,19.18,147600.0,7.1724,7.1949,7.1724,7.1949,147600.0
2012-12-28 11:45:00,19.18,19.18,19.14,19.16,168100.0,7.1949,7.1949,7.1799,7.1874,168100.0
2012-12-28 11:50:00,19.15,19.16,19.12,19.14,396300.0,7.1837,7.1874,7.1724,7.1799,396300.0
2012-12-28 11:55:00,19.14,19.15,19.13,19.13,125000.0,7.1799,7.1837,7.1762,7.1762,125000.0
2012-12-28 12:00:00,19.14,19.14,19.1,19.11,92700.0,7.1799,7.1799,7.1649,7.1687,92700.0
2012-12-28 12:05:00,19.11,19.11,19.07,19.1,81000.0,7.1687,7.1687,7.1537,7.1649,81000.0
2012-12-28 12:10:00,19.1,19.1,19.08,19.09,95800.0,7.1649,7.1649,7.1574,7.1612,95800.0
2012-12-28 12:15:00,19.09,19.15,19.09,19.15,60600.0,7.1612,7.1837,7.1612,7.1837,60600.0
2012-12-28 12:20:00,19.15,19.16,19.11,19.13,100100.0,7.1837,7.1874,7.1687,7.1762,100100.0
2012-12-28 12:25:00,19.13,19.16,19.13,19.15,72700.0,7.1762,7.1874,7.1762,7.1837,72700.0
2012-12-28 12:30:00,19.15,19.15,19.11,19.13,67700.0,7.1837,7.1837,7.1687,7.1762,67700.0
2012-12-28 12:35:00,19.14,19.14,19.1,19.11,111100.0,7.1799,7.1799,7.1649,7.1687,111100.0
2012-12-28 12:40:00,19.1,19.14,19.1,19.1,50800.0,7.1649,7.1799,7.1649,7.1649,50800.0
2012-12-28 12:45:00,19.11,19.14,19.1,19.14,69000.0,7.1687,7.1799,7.1649,7.1799,69000.0
2012-12-28 12:50:00,19.14,19.15,19.12,19.12,77100.0,7.1799,7.1837,7.1724,7.1724,77100.0
2012-12-28 12:55:00,19.13,19.14,19.12,19.14,158800.0,7.1762,7.1799,7.1724,7.1799,158800.0
2012-12-28 13:00:00,19.14,19.16,19.12,19.12,226000.0,7.1799,7.1874,7.1724,7.1724,226000.0
2012-12-28 13:05:00,19.13,19.14,19.12,19.14,58400.0,7.1762,7.1799,7.1724,7.1799,58400.0
2012-12-28 13:10:00,19.14,19.17,19.13,19.14,73200.0,7.1799,7.1912,7.1762,7.1799,73200.0
2012-12-28 13:15:00,19.14,19.14,19.1,19.1,59300.0,7.1799,7.1799,7.1649,7.1649,59300.0
2012-12-28 13:20:00,19.1,19.11,19.05,19.07,122700.0,7.1649,7.1687,7.1462,7.1537,122700.0
2012-12-28 13:25:00,19.08,19.08,19.0,19.0,259200.0,7.1574,7.1574,7.1274,7.1274,259200.0
2012-12-28 13:30:00,19.01,19.05,19.0,19.05,60100.0,7.1311,7.1462,7.1274,7.1462,60100.0
2012-12-28 13:35:00,19.05,19.07,19.02,19.05,136600.0,7.1462,7.1537,7.1349,7.1462,136600.0
2012-12-28 13:40:00,19.05,19.1,19.04,19.08,172200.0,7.1462,7.1649,7.1424,7.1574,172200.0
2012-12-28 13:45:00,19.08,19.09,19.07,19.07,46700.0,7.1574,7.1612,7.1537,7.1537,46700.0
2012-12-28 13:50:00,19.07,19.08,19.05,19.05,83600.0,7.1537,7.1574,7.1462,7.1462,83600.0
2012-12-28 13:55:00,19.05,19.06,19.02,19.04,89900.0,7.1462,7.1499,7.1349,7.1424,89900.0
2012-12-28 14:00:00,19.05,19.06,19.02,19.03,58800.0,7.1462,7.1499,7.1349,7.1386,58800.0
2012-12-28 14:05:00,19.03,19.04,19.02,19.03,103700.0,7.1386,7.1424,7.1349,7.1386,103700.0
2012-12-28 14:10:00,19.04,19.07,19.03,19.05,99800.0,7.1424,7.1537,7.1386,7.1462,99800.0
2012-12-28 14:15:00,19.06,19.06,19.04,19.04,52500.0,7.1499,7.1499,7.1424,7.1424,52500.0
2012-12-28 14:20:00,19.03,19.05,19.03,19.04,57800.0,7.1386,7.1462,7.1386,7.1424,57800.0
2012-12-28 14:25:00,19.05,19.1,19.03,19.1,171900.0,7.1462,7.1649,7.1386,7.1649,171900.0
2012-12-28 14:30:00,19.09,19.12,19.09,19.1,138500.0,7.1612,7.1724,7.1612,7.1649,138500.0
2012-12-28 14:35:00,19.1,19.13,19.1,19.13,87500.0,7.1649,7.1762,7.1649,7.1762,87500.0
2012-12-28 14:40:00,19.12,19.15,19.12,19.15,109000.0,7.1724,7.1837,7.1724,7.1837,109000.0
2012-12-28 14:45:00,19.14,19.17,19.13,19.15,117600.0,7.1799,7.1912,7.1762,7.1837,117600.0
2012-12-28 14:50:00,19.15,19.16,19.15,19.15,45400.0,7.1837,7.1874,7.1837,7.1837,45400.0
2012-12-28 14:55:00,19.15,19.15,19.09,19.12,67700.0,7.1837,7.1837,7.1612,7.1724,67700.0
2012-12-28 15:00:00,19.12,19.14,19.12,19.13,29600.0,7.1724,7.1799,7.1724,7.1762,29600.0
2012-12-28 15:05:00,19.13,19.14,19.11,19.11,55700.0,7.1762,7.1799,7.1687,7.1687,55700.0
2012-12-28 15:10:00,19.11,19.11,19.08,19.1,125500.0,7.1687,7.1687,7.1574,7.1649,125500.0
2012-12-28 15:15:00,19.1,19.16,19.1,19.16,48700.0,7.1649,7.1874,7.1649,7.1874,48700.0
2012-12-28 15:20:00,19.16,19.16,19.12,19.13,176600.0,7.1874,7.1874,7.1724,7.1762,176600.0
2012-12-28 15:25:00,19.13,19.17,19.11,19.11,151600.0,7.1762,7.1912,7.1687,7.1687,151600.0
2012-12-28 15:30:00,19.11,19.16,19.11,19.15,59600.0,7.1687,7.1874,7.1687,7.1837,59600.0
2012-12-28 15:35:00,19.15,19.17,19.06,19.09,345700.0,7.1837,7.1912,7.1499,7.1612,345700.0
2012-12-28 15:40:00,19.07,19.12,19.07,19.1,216300.0,7.1537,7.1724,7.1537,7.1649,216300.0
2012-12-28 15:45:00,19.09,19.09,19.05,19.07,251500.0,7.1612,7.1612,7.1462,7.1537,251500.0
2012-12-28 15:50:00,19.07,19.11,19.04,19.1,228800.0,7.1537,7.1687,7.1424,7.1649,228800.0
2012-12-28 15:55:00,19.09,19.13,19.08,19.08,307400.0,7.1612,7.1762,7.1574,7.1574,307400.0
2012-12-31 09:30:00,18.92,18.93,18.71,18.79,373500.0,7.0974,7.1011,7.0186,7.0486,373500.0
2012-12-31 09:35:00,18.8,18.89,18.77,18.88,171300.0,7.0524,7.0861,7.0411,7.0824,171300.0
2012-12-31 09:40:00,18.88,18.92,18.84,18.91,166400.0,7.0824,7.0974,7.0674,7.0936,166400.0
2012-12-31 09:45:00,18.92,18.92,18.8,18.85,200100.0,7.0974,7.0974,7.0524,7.0711,200100.0
2012-12-31 09:50:00,18.85,18.86,18.78,18.83,172000.0,7.0711,7.0749,7.0449,7.0636,172000.0
2012-12-31 09:55:00,18.83,18.91,18.82,18.89,279900.0,7.0636,7.0936,7.0599,7.0861,279900.0
2012-12-31 10:00:00,18.9,18.91,18.81,18.84,280200.0,7.0899,7.0936,7.0561,7.0674,280200.0
2012-12-31 10:05:00,18.84,18.85,18.8,18.81,157900.0,7.0674,7.0711,7.0524,7.0561,157900.0
2012-12-31 10:10:00,18.83,18.85,18.77,18.79,234500.0,7.0636,7.0711,7.0411,7.0486,234500.0
2012-12-31 10:15:00,18.79,18.87,18.79,18.83,133300.0,7.0486,7.0786,7.0486,7.0636,133300.0
2012-12-31 10:20:00,18.82,18.83,18.8,18.82,157400.0,7.0599,7.0636,7.0524,7.0599,157400.0
2012-12-31 10:25:00,18.82,18.93,18.82,18.85,214100.0,7.0599,7.1011,7.0599,7.0711,214100.0
2012-12-31 10:30:00,18.85,18.91,18.84,18.91,96600.0,7.0711,7.0936,7.0674,7.0936,96600.0
2012-12-31 10:35:00,18.91,18.92,18.85,18.87,195000.0,7.0936,7.0974,7.0711,7.0786,195000.0
2012-12-31 10:40:00,18.88,18.91,18.85,18.87,161000.0,7.0824,7.0936,7.0711,7.0786,161000.0
2012-12-31 10:45:00,18.87,18.9,18.84,18.85,157200.0,7.0786,7.0899,7.0674,7.0711,157200.0
2012-12-31 10:50:00,18.85,18.93,18.81,18.91,250100.0,7.0711,7.1011,7.0561,7.0936,250100.0
2012-12-31 10:55:00,18.9,18.95,18.89,18.89,100900.0,7.0899,7.1086,7.0861,7.0861,100900.0
2012-12-31 11:00:00,18.89,18.99,18.89,18.97,171800.0,7.0861,7.1236,7.0861,7.1161,171800.0
2012-12-31 11:05:00,18.97,18.97,18.88,18.92,148600.0,7.1161,7.1161,7.0824,7.0974,148600.0
2012-12-31 11:10:00,18.92,18.97,18.91,18.94,259200.0,7.0974,7.1161,7.0936,7.1049,259200.0
2012-12-31 11:15:00,18.94,18.96,18.9,18.92,218000.0,7.1049,7.1124,7.0899,7.0974,218000.0
2012-12-31 11:20:00,18.93,18.94,18.89,18.9,139000.0,7.1011,7.1049,7.0861,7.0899,139000.0
2012-12-31 11:25:00,18.9,18.94,18.9,18.91,190400.0,7.0899,7.1049,7.0899,7.0936,190400.0
2012-12-31 11:30:00,18.92,18.94,18.91,18.92,103400.0,7.0974,7.1049,7.0936,7.0974,103400.0
2012-12-31 11:35:00,18.92,18.97,18.92,18.94,139900.0,7.0974,7.1161,7.0974,7.1049,139900.0
2012-12-31 11:40:00,18.95,18.98,18.94,18.96,79000.0,7.1086,7.1199,7.1049,7.1124,79000.0
2012-12-31 11:45:00,18.96,18.98,18.94,18.95,76500.0,7.1124,7.1199,7.1049,7.1086,76500.0
2012-12-31 11:50:00,18.96,18.96,18.9,18.9,120100.0,7.1124,7.1124,7.0899,7.0899,120100.0
2012-12-31 11:55:00,18.9,18.92,18.89,18.91,108900.0,7.0899,7.0974,7.0861,7.0936,108900.0
2012-12-31 12:00:00,18.91,18.96,18.91,18.94,101200.0,7.0936,7.1124,7.0936,7.1049,101200.0
2012-12-31 12:05:00,18.94,18.94,18.9,18.91,68200.0,7.1049,7.1049,7.0899,7.0936,68200.0
2012-12-31 12:10:00,18.92,18.94,18.9,18.92,90700.0,7.0974,7.1049,7.0899,7.0974,90700.0
2012-12-31 12:15:00,18.92,18.94,18.92,18.94,41300.0,7.0974,7.1049,7.0974,7.1049,41300.0
2012-12-31 12:20:00,18.93,18.94,18.88,18.89,137900.0,7.1011,7.1049,7.0824,7.0861,137900.0
2012-12-31 12:25:00,18.9,18.91,18.88,18.89,60500.0,7.0899,7.0936,7.0824,7.0861,60500.0
2012-12-31 12:30:00,18.89,18.96,18.89,18.96,119900.0,7.0861,7.1124,7.0861,7.1124,119900.0
2012-12-31 12:35:00,18.96,18.98,18.95,18.97,82500.0,7.1124,7.1199,7.1086,7.1161,82500.0
2012-12-31 12:40:00,18.96,19.04,18.95,19.0,244600.0,7.1124,7.1424,7.1086,7.1274,244600.0
2012-12-31 12:45:00,19.01,19.08,19.01,19.05,248400.0,7.1311,7.1574,7.1311,7.1462,248400.0
2012-12-31 12:50:00,19.06,19.07,19.01,19.02,199500.0,7.1499,7.1537,7.1311,7.1349,199500.0
2012-12-31 12:55:00,19.02,19.02,18.94,18.99,208100.0,7.1349,7.1349,7.1049,7.1236,208100.0
2012-12-31 13:00:00,18.99,19.01,18.96,18.99,144800.0,7.1236,7.1311,7.1124,7.1236,144800.0
2012-12-31 13:05:00,18.99,19.0,18.94,18.98,191800.0,7.1236,7.1274,7.1049,7.1199,191800.0
2012-12-31 13:10:00,18.98,19.06,18.98,19.06,186700.0,7.1199,7.1499,7.1199,7.1499,186700.0
2012-12-31 13:15:00,19.05,19.11,19.04,19.1,349200.0,7.1462,7.1687,7.1424,7.1649,349200.0
2012-12-31 13:20:00,19.1,19.15,19.09,19.13,192600.0,7.1649,7.1837,7.1612,7.1762,192600.0
2012-12-31 13:25:00,19.14,19.14,19.09,19.1,112400.0,7.1799,7.1799,7.1612,7.1649,112400.0
2012-12-31 13:30:00,19.09,19.14,19.08,19.12,90400.0,7.1612,7.1799,7.1574,7.1724,90400.0
2012-12-31 13:35:00,19.12,19.15,19.1,19.13,128100.0,7.1724,7.1837,7.1649,7.1762,128100.0
2012-12-31 13:40:00,19.13,19.17,19.13,19.13,138100.0,7.1762,7.1912,7.1762,7.1762,138100.0
2012-12-31 13:45:00,19.13,19.21,19.06,19.07,351400.0,7.1762,7.2062,7.1499,7.1537,351400.0
2012-12-31 13:50:00,19.08,19.12,19.05,19.11,151000.0,7.1574,7.1724,7.1462,7.1687,151000.0
2012-12-31 13:55:00,19.1,19.16,19.07,19.12,119300.0,7.1649,7.1874,7.1537,7.1724,119300.0
2012-12-31 14:00:00,19.12,19.15,19.09,19.14,90600.0,7.1724,7.1837,7.1612,7.1799,90600.0
2012-12-31 14:05:00,19.14,19.17,19.13,19.17,106800.0,7.1799,7.1912,7.1762,7.1912,106800.0
2012-12-31 14:10:00,19.16,19.19,19.14,19.18,109400.0,7.1874,7.1987,7.1799,7.1949,109400.0
2012-12-31 14:15:00,19.18,19.21,19.17,19.2,81000.0,7.1949,7.2062,7.1912,7.2024,81000.0
2012-12-31 14:20:00,19.19,19.23,19.18,19.23,87900.0,7.1987,7.2137,7.1949,7.2137,87900.0
2012-12-31 14:25:00,19.23,19.25,19.2,19.24,83800.0,7.2137,7.2212,7.2024,7.2174,83800.0
2012-12-31 14:30:00,19.24,19.29,19.23,19.28,207500.0,7.2174,7.2362,7.2137,7.2324,207500.0
2012-12-31 14:35:00,19.29,19.31,19.27,19.3,169400.0,7.2362,7.2437,7.2287,7.2399,169400.0
2012-12-31 14:40:00,19.3,19.32,19.27,19.29,290200.0,7.2399,7.2474,7.2287,7.2362,290200.0
2012-12-31 14:45:00,19.29,19.34,19.28,19.32,197300.0,7.2362,7.2549,7.2324,7.2474,197300.0
2012-12-31 14:50:00,19.32,19.36,19.3,19.32,176600.0,7.2474,7.2624,7.2399,7.2474,176600.0
2012-12-31 14:55:00,19.32,19.4,19.31,19.38,130700.0,7.2474,7.2774,7.2437,7.2699,130700.0
2012-12-31 15:00:00,19.38,19.42,19.36,19.38,197700.0,7.2699,7.2849,7.2624,7.2699,197700.0
2012-12-31 15:05:00,19.39,19.41,19.36,19.37,102700.0,7.2737,7.2812,7.2624,7.2662,102700.0
2012-12-31 15:10:00,19.36,19.38,19.3,19.3,195900.0,7.2624,7.2699,7.2399,7.2399,195900.0
2012-12-31 15:15:00,19.31,19.32,19.29,19.3,148000.0,7.2437,7.2474,7.2362,7.2399,148000.0
2012-12-31 15:20:00,19.31,19.34,19.3,19.32,106600.0,7.2437,7.2549,7.2399,7.2474,106600.0
2012-12-31 15:25:00,19.32,19.35,19.27,19.32,266800.0,7.2474,7.2587,7.2287,7.2474,266800.0
2012-12-31 15:30:00,19.33,19.39,19.33,19.38,242000.0,7.2512,7.2737,7.2512,7.2699,242000.0
2012-12-31 15:35:00,19.38,19.4,19.35,19.37,213700.0,7.2699,7.2774,7.2587,7.2662,213700.0
2012-12-31 15:40:00,19.38,19.39,19.33,19.35,228200.0,7.2699,7.2737,7.2512,7.2587,228200.0
2012-12-31 15:45:00,19.35,19.45,19.35,19.44,321600.0,7.2587,7.2962,7.2587,7.2925,321600.0
2012-12-31 15:50:00,19.43,19.49,19.42,19.46,330800.0,7.2887,7.3112,7.2849,7.3,330800.0
2012-12-31 15:55:00,19.45,19.48,19.43,19.46,789100.0,7.2962,7.3075,7.2887,7.3,789100.0
2013-01-02 09:30:00,19.85,19.89,19.76,19.83,749400.0,7.4463,7.4613,7.4125,7.4388,749400.0
2013-01-02 09:35:00,19.83,19.86,19.8,19.85,708300.0,7.4388,7.45,7.4275,7.4463,708300.0
2013-01-02 09:40:00,19.86,19.86,19.8,19.82,493600.0,7.45,7.45,7.4275,7.435,493600.0
2013-01-02 09:45:00,19.82,19.85,19.8,19.82,606500.0,7.435,7.4463,7.4275,7.435,606500.0
2013-01-02 09:50:00,19.83,19.88,19.81,19.88,313600.0,7.4388,7.4575,7.4312,7.4575,313600.0
2013-01-02 09:55:00,19.87,19.88,19.84,19.86,423000.0,7.4538,7.4575,7.4425,7.45,423000.0
2013-01-02 10:00:00,19.86,19.9,19.85,19.88,299900.0,7.45,7.465,7.4463,7.4575,299900.0
2013-01-02 10:05:00,19.87,19.88,19.84,19.85,328000.0,7.4538,7.4575,7.4425,7.4463,328000.0
2013-01-02 10:10:00,19.84,19.86,19.75,19.76,374700.0,7.4425,7.45,7.4087,7.4125,374700.0
2013-01-02 10:15:00,19.77,19.77,19.73,19.74,238800.0,7.4162,7.4162,7.4012,7.405,238800.0
2013-01-02 10:20:00,19.74,19.75,19.66,19.68,250200.0,7.405,7.4087,7.375,7.3825,250200.0
2013-01-02 10:25:00,19.68,19.71,19.64,19.65,357900.0,7.3825,7.3937,7.3675,7.3712,357900.0
2013-01-02 10:30:00,19.65,19.65,19.61,19.64,226300.0,7.3712,7.3712,7.3562,7.3675,226300.0
2013-01-02 10:35:00,19.64,19.64,19.6,19.61,257300.0,7.3675,7.3675,7.3525,7.3562,257300.0
2013-01-02 10:40:00,19.62,19.66,19.61,19.62,184500.0,7.36,7.375,7.3562,7.36,184500.0
2013-01-02 10:45:00,19.62,19.64,19.61,19.62,240200.0,7.36,7.3675,7.3562,7.36,240200.0
2013-01-02 10:50:00,19.62,19.63,19.6,19.61,145500.0,7.36,7.3637,7.3525,7.3562,145500.0
2013-01-02 10:55:00,19.61,19.64,19.6,19.61,163600.0,7.3562,7.3675,7.3525,7.3562,163600.0
2013-01-02 11:00:00,19.61,19.62,19.55,19.55,107100.0,7.3562,7.36,7.3337,7.3337,107100.0
2013-01-02 11:05:00,19.55,19.61,19.54,19.55,282500.0,7.3337,7.3562,7.33,7.3337,282500.0
2013-01-02 11:10:00,19.54,19.56,19.47,19.47,213900.0,7.33,7.3375,7.3037,7.3037,213900.0
2013-01-02 11:15:00,19.47,19.49,19.46,19.47,202300.0,7.3037,7.3112,7.3,7.3037,202300.0
2013-01-02 11:20:00,19.46,19.48,19.44,19.45,374400.0,7.3,7.3075,7.2925,7.2962,374400.0
2013-01-02 11:25:00,19.44,19.47,19.43,19.47,209400.0,7.2925,7.3037,7.2887,7.3037,209400.0
2013-01-02 11:30:00,19.47,19.53,19.44,19.53,267900.0,7.3037,7.3262,7.2925,7.3262,267900.0
2013-01-02 11:35:00,19.53,19.56,19.53,19.54,136000.0,7.3262,7.3375,7.3262,7.33,136000.0
2013-01-02 11:40:00,19.54,19.55,19.5,19.53,182100.0,7.33,7.3337,7.315,7.3262,182100.0
2013-01-02 11:45:00,19.52,19.54,19.49,19.49,148000.0,7.3225,7.33,7.3112,7.3112,148000.0
2013-01-02 11:50:00,19.49,19.51,19.49,19.5,67900.0,7.3112,7.3187,7.3112,7.315,67900.0
2013-01-02 11:55:00,19.49,19.49,19.42,19.43,236700.0,7.3112,7.3112,7.2849,7.2887,236700.0
2013-01-02 12:00:00,19.44,19.47,19.43,19.46,126800.0,7.2925,7.3037,7.2887,7.3,126800.0
2013-01-02 12:05:00,19.46,19.47,19.43,19.45,94600.0,7.3,7.3037,7.2887,7.2962,94600.0
2013-01-02 12:10:00,19.44,19.45,19.42,19.44,135100.0,7.2925,7.2962,7.2849,7.2925,135100.0
2013-01-02 12:15:00,19.44,19.52,19.43,19.48,208400.0,7.2925,7.3225,7.2887,7.3075,208400.0
2013-01-02 12:20:00,19.48,19.5,19.45,19.46,77700.0,7.3075,7.315,7.2962,7.3,77700.0
2013-01-02 12:25:00,19.46,19.48,19.45,19.45,79500.0,7.3,7.3075,7.2962,7.2962,79500.0
2013-01-02 12:30:00,19.46,19.46,19.43,19.44,61500.0,7.3,7.3,7.2887,7.2925,61500.0
2013-01-02 12:35:00,19.43,19.5,19.43,19.49,81900.0,7.2887,7.315,7.2887,7.3112,81900.0
2013-01-02 12:40:00,19.5,19.5,19.44,19.46,245200.0,7.315,7.315,7.2925,7.3,245200.0
2013-01-02 12:45:00,19.45,19.48,19.43,19.48,113500.0,7.2962,7.3075,7.2887,7.3075,113500.0
2013-01-02 12:50:00,19.47,19.5,19.46,19.5,57400.0,7.3037,7.315,7.3,7.315,57400.0
2013-01-02 12:55:00,19.49,19.5,19.46,19.48,88200.0,7.3112,7.315,7.3,7.3075,88200.0
2013-01-02 13:00:00,19.47,19.51,19.47,19.49,81400.0,7.3037,7.3187,7.3037,7.3112,81400.0
2013-01-02 13:05:00,19.49,19.49,19.48,19.48,60400.0,7.3112,7.3112,7.3075,7.3075,60400.0
2013-01-02 13:10:00,19.48,19.52,19.48,19.5,103700.0,7.3075,7.3225,7.3075,7.315,103700.0
2013-01-02 13:15:00,19.51,19.55,19.5,19.51,117700.0,7.3187,7.3337,7.315,7.3187,117700.0
2013-01-02 13:20:00,19.52,19.52,19.45,19.46,144400.0,7.3225,7.3225,7.2962,7.3,144400.0
2013-01-02 13:25:00,19.46,19.46,19.44,19.46,45700.0,7.3,7.3,7.2925,7.3,45700.0
2013-01-02 13:30:00,19.46,19.48,19.44,19.44,86200.0,7.3,7.3075,7.2925,7.2925,86200.0
2013-01-02 13:35:00,19.44,19.46,19.41,19.43,104100.0,7.2925,7.3,7.2812,7.2887,104100.0
2013-01-02 13:40:00,19.43,19.46,19.43,19.43,90100.0,7.2887,7.3,7.2887,7.2887,90100.0
2013-01-02 13:45:00,19.44,19.45,19.43,19.44,55000.0,7.2925,7.2962,7.2887,7.2925,55000.0
2013-01-02 13:50:00,19.45,19.45,19.39,19.39,99700.0,7.2962,7.2962,7.2737,7.2737,99700.0
2013-01-02 13:55:00,19.4,19.43,19.39,19.42,126500.0,7.2774,7.2887,7.2737,7.2849,126500.0
2013-01-02 14:00:00,19.42,19.44,19.42,19.43,69000.0,7.2849,7.2925,7.2849,7.2887,69000.0
2013-01-02 14:05:00,19.44,19.44,19.4,19.41,103600.0,7.2925,7.2925,7.2774,7.2812,103600.0
2013-01-02 14:10:00,19.4,19.42,19.39,19.39,144300.0,7.2774,7.2849,7.2737,7.2737,144300.0
2013-01-02 14:15:00,19.39,19.43,19.38,19.41,159100.0,7.2737,7.2887,7.2699,7.2812,159100.0
2013-01-02 14:20:00,19.41,19.42,19.4,19.41,41400.0,7.2812,7.2849,7.2774,7.2812,41400.0
2013-01-02 14:25:00,19.41,19.42,19.37,19.37,58700.0,7.2812,7.2849,7.2662,7.2662,58700.0
2013-01-02 14:30:00,19.38,19.41,19.36,19.41,115600.0,7.2699,7.2812,7.2624,7.2812,115600.0
2013-01-02 14:35:00,19.4,19.41,19.38,19.39,56500.0,7.2774,7.2812,7.2699,7.2737,56500.0
2013-01-02 14:40:00,19.38,19.4,19.37,19.39,100200.0,7.2699,7.2774,7.2662,7.2737,100200.0
2013-01-02 14:45:00,19.38,19.39,19.37,19.38,45300.0,7.2699,7.2737,7.2662,7.2699,45300.0
2013-01-02 14:50:00,19.38,19.4,19.38,19.39,33100.0,7.2699,7.2774,7.2699,7.2737,33100.0
2013-01-02 14:55:00,19.4,19.4,19.39,19.4,17800.0,7.2774,7.2774,7.2737,7.2774,17800.0
2013-01-02 15:00:00,19.4,19.43,19.39,19.4,119400.0,7.2774,7.2887,7.2737,7.2774,119400.0
2013-01-02 15:05:00,19.4,19.41,19.4,19.41,25600.0,7.2774,7.2812,7.2774,7.2812,25600.0
2013-01-02 15:10:00,19.41,19.44,19.4,19.43,124900.0,7.2812,7.2925,7.2774,7.2887,124900.0
2013-01-02 15:15:00,19.44,19.44,19.41,19.43,110000.0,7.2925,7.2925,7.2812,7.2887,110000.0
2013-01-02 15:20:00,19.42,19.47,19.42,19.43,110300.0,7.2849,7.3037,7.2849,7.2887,110300.0
2013-01-02 15:25:00,19.44,19.46,19.44,19.45,117500.0,7.2925,7.3,7.2925,7.2962,117500.0
2013-01-02 15:30:00,19.45,19.47,19.44,19.46,152900.0,7.2962,7.3037,7.2925,7.3,152900.0
2013-01-02 15:35:00,19.46,19.49,19.45,19.47,161700.0,7.3,7.3112,7.2962,7.3037,161700.0
2013-01-02 15:40:00,19.47,19.48,19.46,19.48,207400.0,7.3037,7.3075,7.3,7.3075,207400.0
2013-01-02 15:45:00,19.48,19.52,19.48,19.49,193100.0,7.3075,7.3225,7.3075,7.3112,193100.0
2013-01-02 15:50:00,19.49,19.55,19.49,19.52,365700.0,7.3112,7.3337,7.3112,7.3225,365700.0
2013-01-02 15:55:00,19.52,19.59,19.52,19.59,469000.0,7.3225,7.3487,7.3225,7.3487,469000.0
2013-01-03 09:30:00,19.64,19.71,19.63,19.63,411000.0,7.3675,7.3937,7.3637,7.3637,411000.0
2013-01-03 09:35:00,19.62,19.64,19.55,19.61,327200.0,7.36,7.3675,7.3337,7.3562,327200.0
2013-01-03 09:40:00,19.61,19.73,19.61,19.73,286000.0,7.3562,7.4012,7.3562,7.4012,286000.0
2013-01-03 09:45:00,19.73,19.79,19.71,19.79,353200.0,7.4012,7.4237,7.3937,7.4237,353200.0
2013-01-03 09:50:00,19.79,19.85,19.77,19.82,289200.0,7.4237,7.4463,7.4162,7.435,289200.0
2013-01-03 09:55:00,19.81,19.83,19.79,19.82,203100.0,7.4312,7.4388,7.4237,7.435,203100.0
2013-01-03 10:00:00,19.82,19.9,19.82,19.88,273800.0,7.435,7.465,7.435,7.4575,273800.0
2013-01-03 10:05:00,19.89,19.92,19.87,19.9,322700.0,7.4613,7.4725,7.4538,7.465,322700.0
2013-01-03 10:10:00,19.9,19.91,19.86,19.89,302900.0,7.465,7.4688,7.45,7.4613,302900.0
2013-01-03 10:15:00,19.89,19.91,19.87,19.88,249900.0,7.4613,7.4688,7.4538,7.4575,249900.0
2013-01-03 10:20:00,19.88,19.91,19.87,19.91,161600.0,7.4575,7.4688,7.4538,7.4688,161600.0
2013-01-03 10:25:00,19.9,19.92,19.88,19.91,112000.0,7.465,7.4725,7.4575,7.4688,112000.0
2013-01-03 10:30:00,19.91,19.93,19.89,19.91,245600.0,7.4688,7.4763,7.4613,7.4688,245600.0
2013-01-03 10:35:00,19.91,19.92,19.9,19.92,60400.0,7.4688,7.4725,7.465,7.4725,60400.0
2013-01-03 10:40:00,19.92,19.94,19.9,19.94,185400.0,7.4725,7.48,7.465,7.48,185400.0
2013-01-03 10:45:00,19.93,19.94,19.91,19.94,120500.0,7.4763,7.48,7.4688,7.48,120500.0
2013-01-03 10:50:00,19.94,19.98,19.94,19.94,385000.0,7.48,7.495,7.48,7.48,385000.0
2013-01-03 10:55:00,19.95,19.96,19.91,19.96,255600.0,7.4838,7.4875,7.4688,7.4875,255600.0
2013-01-03 11:00:00,19.96,19.98,19.95,19.98,163300.0,7.4875,7.495,7.4838,7.495,163300.0
2013-01-03 11:05:00,19.98,20.0,19.97,19.99,173400.0,7.495,7.5025,7.4913,7.4988,173400.0
2013-01-03 11:10:00,19.99,20.0,19.98,20.0,282300.0,7.4988,7.5025,7.495,7.5025,282300.0
2013-01-03 11:15:00,20.0,20.01,19.98,20.0,149400.0,7.5025,7.5063,7.495,7.5025,149400.0
2013-01-03 11:20:00,20.0,20.04,19.99,20.04,179100.0,7.5025,7.5175,7.4988,7.5175,179100.0
2013-01-03 11:25:00,20.04,20.06,20.03,20.04,129800.0,7.5175,7.525,7.5138,7.5175,129800.0
2013-01-03 11:30:00,20.03,20.04,20.0,20.03,108700.0,7.5138,7.5175,7.5025,7.5138,108700.0
2013-01-03 11:35:00,20.02,20.04,20.01,20.03,42000.0,7.51,7.5175,7.5063,7.5138,42000.0
2013-01-03 11:40:00,20.03,20.04,20.01,20.04,56300.0,7.5138,7.5175,7.5063,7.5175,56300.0
2013-01-03 11:45:00,20.04,20.05,20.01,20.04,88100.0,7.5175,7.5213,7.5063,7.5175,88100.0
2013-01-03 11:50:00,20.04,20.06,20.03,20.06,118200.0,7.5175,7.525,7.5138,7.525,118200.0
2013-01-03 11:55:00,20.06,20.08,20.05,20.07,104800.0,7.525,7.5325,7.5213,7.5288,104800.0
2013-01-03 12:00:00,20.07,20.12,20.06,20.09,289900.0,7.5288,7.5475,7.525,7.5363,289900.0
2013-01-03 12:05:00,20.09,20.12,20.09,20.11,57100.0,7.5363,7.5475,7.5363,7.5438,57100.0
2013-01-03 12:10:00,20.11,20.12,20.09,20.09,65400.0,7.5438,7.5475,7.5363,7.5363,65400.0
2013-01-03 12:15:00,20.1,20.1,20.07,20.07,127900.0,7.54,7.54,7.5288,7.5288,127900.0
2013-01-03 12:20:00,20.07,20.1,20.07,20.08,121700.0,7.5288,7.54,7.5288,7.5325,121700.0
2013-01-03 12:25:00,20.09,20.09,20.02,20.03,97800.0,7.5363,7.5363,7.51,7.5138,97800.0
2013-01-03 12:30:00,20.04,20.05,19.94,19.94,169800.0,7.5175,7.5213,7.48,7.48,169800.0
2013-01-03 12:35:00,19.93,19.98,19.91,19.97,172800.0,7.4763,7.495,7.4688,7.4913,172800.0
2013-01-03 12:40:00,19.97,19.97,19.93,19.95,57200.0,7.4913,7.4913,7.4763,7.4838,57200.0
2013-01-03 12:45:00,19.95,19.95,19.93,19.93,78400.0,7.4838,7.4838,7.4763,7.4763,78400.0
2013-01-03 12:50:00,19.94,20.0,19.94,19.95,141500.0,7.48,7.5025,7.48,7.4838,141500.0
2013-01-03 12:55:00,19.95,20.0,19.95,19.98,103800.0,7.4838,7.5025,7.4838,7.495,103800.0
2013-01-03 13:00:00,19.98,20.02,19.98,20.01,57500.0,7.495,7.51,7.495,7.5063,57500.0
2013-01-03 13:05:00,20.02,20.05,20.01,20.04,83100.0,7.51,7.5213,7.5063,7.5175,83100.0
2013-01-03 13:10:00,20.04,20.06,20.03,20.05,46400.0,7.5175,7.525,7.5138,7.5213,46400.0
2013-01-03 13:15:00,20.05,20.06,20.02,20.04,136500.0,7.5213,7.525,7.51,7.5175,136500.0
2013-01-03 13:20:00,20.04,20.06,20.03,20.05,129200.0,7.5175,7.525,7.5138,7.5213,129200.0
2013-01-03 13:25:00,20.04,20.1,20.03,20.09,135700.0,7.5175,7.54,7.5138,7.5363,135700.0
2013-01-03 13:30:00,20.09,20.12,20.08,20.1,167500.0,7.5363,7.5475,7.5325,7.54,167500.0
2013-01-03 13:35:00,20.1,20.12,20.09,20.1,40200.0,7.54,7.5475,7.5363,7.54,40200.0
2013-01-03 13:40:00,20.11,20.11,20.07,20.08,56600.0,7.5438,7.5438,7.5288,7.5325,56600.0
2013-01-03 13:45:00,20.08,20.12,20.08,20.12,121400.0,7.5325,7.5475,7.5325,7.5475,121400.0
2013-01-03 13:50:00,20.12,20.16,20.11,20.14,113300.0,7.5475,7.5625,7.5438,7.555,113300.0
2013-01-03 13:55:00,20.14,20.16,20.14,20.15,76000.0,7.555,7.5625,7.555,7.5588,76000.0
2013-01-03 14:00:00,20.15,20.16,20.03,20.03,175400.0,7.5588,7.5625,7.5138,7.5138,175400.0
2013-01-03 14:05:00,20.04,20.04,19.97,19.98,134300.0,7.5175,7.5175,7.4913,7.495,134300.0
2013-01-03 14:10:00,19.99,20.04,19.95,20.04,185200.0,7.4988,7.5175,7.4838,7.5175,185200.0
2013-01-03 14:15:00,20.04,20.09,20.03,20.07,187300.0,7.5175,7.5363,7.5138,7.5288,187300.0
2013-01-03 14:20:00,20.07,20.11,20.06,20.08,173100.0,7.5288,7.5438,7.525,7.5325,173100.0
2013-01-03 14:25:00,20.07,20.12,20.05,20.11,59300.0,7.5288,7.5475,7.5213,7.5438,59300.0
2013-01-03 14:30:00,20.12,20.12,20.06,20.1,129100.0,7.5475,7.5475,7.525,7.54,129100.0
2013-01-03 14:35:00,20.09,20.11,20.05,20.06,111600.0,7.5363,7.5438,7.5213,7.525,111600.0
2013-01-03 14:40:00,20.06,20.08,20.06,20.08,27000.0,7.525,7.5325,7.525,7.5325,27000.0
2013-01-03 14:45:00,20.07,20.11,20.07,20.11,55200.0,7.5288,7.5438,7.5288,7.5438,55200.0
2013-01-03 14:50:00,20.11,20.12,20.1,20.12,49400.0,7.5438,7.5475,7.54,7.5475,49400.0
2013-01-03 14:55:00,20.12,20.12,20.09,20.09,62100.0,7.5475,7.5475,7.5363,7.5363,62100.0
2013-01-03 15:00:00,20.08,20.1,20.03,20.09,194400.0,7.5325,7.54,7.5138,7.5363,194400.0
2013-01-03 15:05:00,20.08,20.08,20.04,20.04,82100.0,7.5325,7.5325,7.5175,7.5175,82100.0
2013-01-03 15:10:00,20.05,20.05,20.03,20.04,20300.0,7.5213,7.5213,7.5138,7.5175,20300.0
2013-01-03 15:15:00,20.04,20.09,20.03,20.04,184300.0,7.5175,7.5363,7.5138,7.5175,184300.0
2013-01-03 15:20:00,20.04,20.05,19.97,20.0,196800.0,7.5175,7.5213,7.4913,7.5025,196800.0
2013-01-03 15:25:00,20.0,20.04,19.94,19.97,165200.0,7.5025,7.5175,7.48,7.4913,165200.0
2013-01-03 15:30:00,19.98,20.0,19.93,19.97,160000.0,7.495,7.5025,7.4763,7.4913,160000.0
2013-01-03 15:35:00,19.97,20.01,19.94,19.95,335400.0,7.4913,7.5063,7.48,7.4838,335400.0
2013-01-03 15:40:00,19.95,20.0,19.94,19.97,138500.0,7.4838,7.5025,7.48,7.4913,138500.0
2013-01-03 15:45:00,19.98,20.0,19.96,19.98,293500.0,7.495,7.5025,7.4875,7.495,293500.0
2013-01-03 15:50:00,19.98,19.99,19.91,19.94,425000.0,7.495,7.4988,7.4688,7.48,425000.0
2013-01-03 15:55:00,19.94,19.97,19.93,19.95,319500.0,7.48,7.4913,7.4763,7.4838,319500.0
2013-01-04 09:30:00,20.13,20.14,20.02,20.04,406900.0,7.5513,7.555,7.51,7.5175,406900.0
2013-01-04 09:35:00,20.03,20.04,19.97,19.99,373500.0,7.5138,7.5175,7.4913,7.4988,373500.0
2013-01-04 09:40:00,20.0,20.12,20.0,20.11,223600.0,7.5025,7.5475,7.5025,7.5438,223600.0
2013-01-04 09:45:00,20.11,20.15,20.09,20.12,321200.0,7.5438,7.5588,7.5363,7.5475,321200.0
2013-01-04 09:50:00,20.12,20.13,20.09,20.13,189200.0,7.5475,7.5513,7.5363,7.5513,189200.0
2013-01-04 09:55:00,20.13,20.13,20.1,20.12,124300.0,7.5513,7.5513,7.54,7.5475,124300.0
2013-01-04 10:00:00,20.12,20.14,20.04,20.05,166700.0,7.5475,7.555,7.5175,7.5213,166700.0
2013-01-04 10:05:00,20.06,20.08,20.05,20.06,100300.0,7.525,7.5325,7.5213,7.525,100300.0
2013-01-04 10:10:00,20.06,20.11,20.06,20.1,137500.0,7.525,7.5438,7.525,7.54,137500.0
2013-01-04 10:15:00,20.09,20.16,20.09,20.13,169300.0,7.5363,7.5625,7.5363,7.5513,169300.0
2013-01-04 10:20:00,20.12,20.13,20.08,20.11,160100.0,7.5475,7.5513,7.5325,7.5438,160100.0
2013-01-04 10:25:00,20.11,20.11,20.08,20.09,88900.0,7.5438,7.5438,7.5325,7.5363,88900.0
2013-01-04 10:30:00,20.1,20.11,20.06,20.11,173800.0,7.54,7.5438,7.525,7.5438,173800.0
2013-01-04 10:35:00,20.11,20.12,20.09,20.09,178000.0,7.5438,7.5475,7.5363,7.5363,178000.0
2013-01-04 10:40:00,20.1,20.1,20.07,20.08,108300.0,7.54,7.54,7.5288,7.5325,108300.0
2013-01-04 10:45:00,20.09,20.09,20.06,20.07,63400.0,7.5363,7.5363,7.525,7.5288,63400.0
2013-01-04 10:50:00,20.08,20.1,20.07,20.07,63100.0,7.5325,7.54,7.5288,7.5288,63100.0
2013-01-04 10:55:00,20.08,20.1,20.06,20.08,62400.0,7.5325,7.54,7.525,7.5325,62400.0
2013-01-04 11:00:00,20.09,20.11,20.08,20.09,99300.0,7.5363,7.5438,7.5325,7.5363,99300.0
2013-01-04 11:05:00,20.08,20.1,20.06,20.07,103500.0,7.5325,7.54,7.525,7.5288,103500.0
2013-01-04 11:10:00,20.07,20.09,20.04,20.09,140400.0,7.5288,7.5363,7.5175,7.5363,140400.0
2013-01-04 11:15:00,20.09,20.19,20.09,20.18,298100.0,7.5363,7.5738,7.5363,7.57,298100.0
2013-01-04 11:20:00,20.18,20.2,20.16,20.17,225500.0,7.57,7.5775,7.5625,7.5663,225500.0
2013-01-04 11:25:00,20.17,20.23,20.17,20.21,252500.0,7.5663,7.5888,7.5663,7.5813,252500.0
2013-01-04 11:30:00,20.21,20.25,20.2,20.24,141100.0,7.5813,7.5963,7.5775,7.5926,141100.0
2013-01-04 11:35:00,20.25,20.26,20.22,20.26,87800.0,7.5963,7.6001,7.585,7.6001,87800.0
2013-01-04 11:40:00,20.26,20.28,20.25,20.27,84100.0,7.6001,7.6076,7.5963,7.6038,84100.0
2013-01-04 11:45:00,20.27,20.31,20.26,20.29,95100.0,7.6038,7.6188,7.6001,7.6113,95100.0
2013-01-04 11:50:00,20.29,20.34,20.29,20.34,117800.0,7.6113,7.6301,7.6113,7.6301,117800.0
2013-01-04 11:55:00,20.34,20.35,20.31,20.33,149400.0,7.6301,7.6338,7.6188,7.6263,149400.0
2013-01-04 12:00:00,20.33,20.35,20.33,20.34,128900.0,7.6263,7.6338,7.6263,7.6301,128900.0
2013-01-04 12:05:00,20.34,20.35,20.33,20.35,86600.0,7.6301,7.6338,7.6263,7.6338,86600.0
2013-01-04 12:10:00,20.34,20.37,20.34,20.35,81200.0,7.6301,7.6413,7.6301,7.6338,81200.0
2013-01-04 12:15:00,20.35,20.42,20.34,20.42,324900.0,7.6338,7.6601,7.6301,7.6601,324900.0
2013-01-04 12:20:00,20.41,20.46,20.4,20.43,211300.0,7.6563,7.6751,7.6526,7.6638,211300.0
2013-01-04 12:25:00,20.43,20.45,20.42,20.44,102000.0,7.6638,7.6713,7.6601,7.6676,102000.0
2013-01-04 12:30:00,20.44,20.45,20.42,20.45,111100.0,7.6676,7.6713,7.6601,7.6713,111100.0
2013-01-04 12:35:00,20.45,20.47,20.44,20.46,259000.0,7.6713,7.6788,7.6676,7.6751,259000.0
2013-01-04 12:40:00,20.46,20.47,20.46,20.46,180700.0,7.6751,7.6788,7.6751,7.6751,180700.0
2013-01-04 12:45:00,20.47,20.47,20.43,20.46,232900.0,7.6788,7.6788,7.6638,7.6751,232900.0
2013-01-04 12:50:00,20.45,20.47,20.45,20.46,93100.0,7.6713,7.6788,7.6713,7.6751,93100.0
2013-01-04 12:55:00,20.46,20.49,20.45,20.48,218500.0,7.6751,7.6863,7.6713,7.6826,218500.0
2013-01-04 13:00:00,20.48,20.5,20.46,20.47,262300.0,7.6826,7.6901,7.6751,7.6788,262300.0
2013-01-04 13:05:00,20.47,20.49,20.45,20.48,263000.0,7.6788,7.6863,7.6713,7.6826,263000.0
2013-01-04 13:10:00,20.48,20.5,20.47,20.48,167400.0,7.6826,7.6901,7.6788,7.6826,167400.0
2013-01-04 13:15:00,20.48,20.5,20.47,20.5,145300.0,7.6826,7.6901,7.6788,7.6901,145300.0
2013-01-04 13:20:00,20.5,20.5,20.44,20.45,272900.0,7.6901,7.6901,7.6676,7.6713,272900.0
2013-01-04 13:25:00,20.45,20.46,20.41,20.41,188200.0,7.6713,7.6751,7.6563,7.6563,188200.0
2013-01-04 13:30:00,20.41,20.42,20.39,20.39,76800.0,7.6563,7.6601,7.6488,7.6488,76800.0
2013-01-04 13:35:00,20.4,20.42,20.39,20.39,141100.0,7.6526,7.6601,7.6488,7.6488,141100.0
2013-01-04 13:40:00,20.39,20.42,20.38,20.42,147300.0,7.6488,7.6601,7.6451,7.6601,147300.0
2013-01-04 13:45:00,20.41,20.48,20.41,20.44,195000.0,7.6563,7.6826,7.6563,7.6676,195000.0
2013-01-04 13:50:00,20.44,20.46,20.4,20.42,405100.0,7.6676,7.6751,7.6526,7.6601,405100.0
2013-01-04 13:55:00,20.42,20.44,20.4,20.41,262000.0,7.6601,7.6676,7.6526,7.6563,262000.0
2013-01-04 14:00:00,20.41,20.41,20.39,20.4,93500.0,7.6563,7.6563,7.6488,7.6526,93500.0
2013-01-04 14:05:00,20.4,20.43,20.4,20.4,214700.0,7.6526,7.6638,7.6526,7.6526,214700.0
2013-01-04 14:10:00,20.4,20.42,20.37,20.37,230000.0,7.6526,7.6601,7.6413,7.6413,230000.0
2013-01-04 14:15:00,20.38,20.38,20.32,20.34,119600.0,7.6451,7.6451,7.6226,7.6301,119600.0
2013-01-04 14:20:00,20.35,20.4,20.34,20.38,209400.0,7.6338,7.6526,7.6301,7.6451,209400.0
2013-01-04 14:25:00,20.38,20.48,20.37,20.48,223900.0,7.6451,7.6826,7.6413,7.6826,223900.0
2013-01-04 14:30:00,20.48,20.48,20.4,20.4,173400.0,7.6826,7.6826,7.6526,7.6526,173400.0
2013-01-04 14:35:00,20.41,20.45,20.35,20.35,448800.0,7.6563,7.6713,7.6338,7.6338,448800.0
2013-01-04 14:40:00,20.34,20.35,20.31,20.31,72300.0,7.6301,7.6338,7.6188,7.6188,72300.0
2013-01-04 14:45:00,20.32,20.35,20.31,20.35,183300.0,7.6226,7.6338,7.6188,7.6338,183300.0
2013-01-04 14:50:00,20.35,20.42,20.34,20.38,170100.0,7.6338,7.6601,7.6301,7.6451,170100.0
2013-01-04 14:55:00,20.39,20.42,20.38,20.42,49400.0,7.6488,7.6601,7.6451,7.6601,49400.0
2013-01-04 15:00:00,20.42,20.42,20.31,20.33,257000.0,7.6601,7.6601,7.6188,7.6263,257000.0
2013-01-04 15:05:00,20.34,20.4,20.32,20.37,217000.0,7.6301,7.6526,7.6226,7.6413,217000.0
2013-01-04 15:10:00,20.37,20.42,20.37,20.42,78100.0,7.6413,7.6601,7.6413,7.6601,78100.0
2013-01-04 15:15:00,20.41,20.42,20.32,20.33,75400.0,7.6563,7.6601,7.6226,7.6263,75400.0
2013-01-04 15:20:00,20.32,20.44,20.32,20.44,155200.0,7.6226,7.6676,7.6226,7.6676,155200.0
2013-01-04 15:25:00,20.44,20.46,20.38,20.38,156000.0,7.6676,7.6751,7.6451,7.6451,156000.0
2013-01-04 15:30:00,20.39,20.42,20.35,20.36,158100.0,7.6488,7.6601,7.6338,7.6376,158100.0
2013-01-04 15:35:00,20.35,20.42,20.35,20.42,108600.0,7.6338,7.6601,7.6338,7.6601,108600.0
2013-01-04 15:40:00,20.42,20.42,20.39,20.39,171800.0,7.6601,7.6601,7.6488,7.6488,171800.0
2013-01-04 15:45:00,20.39,20.4,20.35,20.35,189300.0,7.6488,7.6526,7.6338,7.6338,189300.0
2013-01-04 15:50:00,20.36,20.37,20.32,20.34,280600.0,7.6376,7.6413,7.6226,7.6301,280600.0
2013-01-04 15:55:00,20.34,20.38,20.33,20.36,505600.0,7.6301,7.6451,7.6263,7.6376,505600.0
2013-01-07 09:30:00,20.08,20.15,20.02,20.05,444900.0,7.5325,7.5588,7.51,7.5213,444900.0
2013-01-07 09:35:00,20.04,20.07,20.02,20.05,234500.0,7.5175,7.5288,7.51,7.5213,234500.0
2013-01-07 09:40:00,20.04,20.1,20.03,20.06,245600.0,7.5175,7.54,7.5138,7.525,245600.0
2013-01-07 09:45:00,20.06,20.18,20.06,20.18,385700.0,7.525,7.57,7.525,7.57,385700.0
2013-01-07 09:50:00,20.18,20.2,20.17,20.19,370000.0,7.57,7.5775,7.5663,7.5738,370000.0
2013-01-07 09:55:00,20.18,20.19,20.14,20.16,279300.0,7.57,7.5738,7.555,7.5625,279300.0
2013-01-07 10:00:00,20.16,20.19,20.15,20.18,273400.0,7.5625,7.5738,7.5588,7.57,273400.0
2013-01-07 10:05:00,20.17,20.2,20.17,20.19,144300.0,7.5663,7.5775,7.5663,7.5738,144300.0
2013-01-07 10:10:00,20.2,20.22,20.16,20.19,240800.0,7.5775,7.585,7.5625,7.5738,240800.0
2013-01-07 10:15:00,20.19,20.24,20.19,20.23,215100.0,7.5738,7.5926,7.5738,7.5888,215100.0
2013-01-07 10:20:00,20.23,20.24,20.2,20.22,139700.0,7.5888,7.5926,7.5775,7.585,139700.0
2013-01-07 10:25:00,20.23,20.24,20.2,20.24,90700.0,7.5888,7.5926,7.5775,7.5926,90700.0
2013-01-07 10:30:00,20.24,20.24,20.21,20.22,163500.0,7.5926,7.5926,7.5813,7.585,163500.0
2013-01-07 10:35:00,20.22,20.22,20.17,20.18,91800.0,7.585,7.585,7.5663,7.57,91800.0
2013-01-07 10:40:00,20.17,20.2,20.17,20.19,69100.0,7.5663,7.5775,7.5663,7.5738,69100.0
2013-01-07 10:45:00,20.18,20.2,20.18,20.2,65200.0,7.57,7.5775,7.57,7.5775,65200.0
2013-01-07 10:50:00,20.19,20.19,20.16,20.16,247400.0,7.5738,7.5738,7.5625,7.5625,247400.0
2013-01-07 10:55:00,20.16,20.17,20.14,20.14,168500.0,7.5625,7.5663,7.555,7.555,168500.0
2013-01-07 11:00:00,20.14,20.15,20.1,20.12,79600.0,7.555,7.5588,7.54,7.5475,79600.0
2013-01-07 11:05:00,20.11,20.14,20.1,20.13,148000.0,7.5438,7.555,7.54,7.5513,148000.0
2013-01-07 11:10:00,20.13,20.18,20.12,20.17,191200.0,7.5513,7.57,7.5475,7.5663,191200.0
2013-01-07 11:15:00,20.18,20.18,20.14,20.16,106200.0,7.57,7.57,7.555,7.5625,106200.0
2013-01-07 11:20:00,20.16,20.21,20.15,20.19,54500.0,7.5625,7.5813,7.5588,7.5738,54500.0
2013-01-07 11:25:00,20.19,20.2,20.17,20.17,79800.0,7.5738,7.5775,7.5663,7.5663,79800.0
2013-01-07 11:30:00,20.17,20.2,20.17,20.19,147500.0,7.5663,7.5775,7.5663,7.5738,147500.0
2013-01-07 11:35:00,20.18,20.19,20.17,20.18,57700.0,7.57,7.5738,7.5663,7.57,57700.0
2013-01-07 11:40:00,20.17,20.18,20.14,20.15,116300.0,7.5663,7.57,7.555,7.5588,116300.0
2013-01-07 11:45:00,20.16,20.16,20.11,20.12,43600.0,7.5625,7.5625,7.5438,7.5475,43600.0
2013-01-07 11:50:00,20.12,20.13,20.09,20.11,109800.0,7.5475,7.5513,7.5363,7.5438,109800.0
2013-01-07 11:55:00,20.11,20.14,20.11,20.11,57400.0,7.5438,7.555,7.5438,7.5438,57400.0
2013-01-07 12:00:00,20.11,20.16,20.1,20.16,116700.0,7.5438,7.5625,7.54,7.5625,116700.0
2013-01-07 12:05:00,20.16,20.17,20.14,20.17,24500.0,7.5625,7.5663,7.555,7.5663,24500.0
2013-01-07 12:10:00,20.16,20.17,20.14,20.15,52100.0,7.5625,7.5663,7.555,7.5588,52100.0
2013-01-07 12:15:00,20.15,20.16,20.12,20.12,161600.0,7.5588,7.5625,7.5475,7.5475,161600.0
2013-01-07 12:20:00,20.13,20.14,20.08,20.08,274500.0,7.5513,7.555,7.5325,7.5325,274500.0
2013-01-07 12:25:00,20.09,20.09,20.03,20.05,221700.0,7.5363,7.5363,7.5138,7.5213,221700.0
2013-01-07 12:30:00,20.05,20.11,20.05,20.09,244800.0,7.5213,7.5438,7.5213,7.5363,244800.0
2013-01-07 12:35:00,20.09,20.11,20.07,20.11,52200.0,7.5363,7.5438,7.5288,7.5438,52200.0
2013-01-07 12:40:00,20.1,20.13,20.09,20.1,108500.0,7.54,7.5513,7.5363,7.54,108500.0
2013-01-07 12:45:00,20.11,20.16,20.11,20.16,88600.0,7.5438,7.5625,7.5438,7.5625,88600.0
2013-01-07 12:50:00,20.15,20.16,20.11,20.13,69300.0,7.5588,7.5625,7.5438,7.5513,69300.0
2013-01-07 12:55:00,20.13,20.14,20.1,20.1,73300.0,7.5513,7.555,7.54,7.54,73300.0
2013-01-07 13:00:00,20.11,20.14,20.11,20.12,68200.0,7.5438,7.555,7.5438,7.5475,68200.0
2013-01-07 13:05:00,20.13,20.13,20.1,20.1,86500.0,7.5513,7.5513,7.54,7.54,86500.0
2013-01-07 13:10:00,20.11,20.13,20.1,20.12,53700.0,7.5438,7.5513,7.54,7.5475,53700.0
2013-01-07 13:15:00,20.13,20.14,20.12,20.14,88200.0,7.5513,7.555,7.5475,7.555,88200.0
2013-01-07 13:20:00,20.14,20.16,20.14,20.16,167200.0,7.555,7.5625,7.555,7.5625,167200.0
2013-01-07 13:25:00,20.16,20.22,20.15,20.16,577900.0,7.5625,7.585,7.5588,7.5625,577900.0
2013-01-07 13:30:00,20.17,20.17,20.13,20.13,70500.0,7.5663,7.5663,7.5513,7.5513,70500.0
2013-01-07 13:35:00,20.13,20.13,20.11,20.12,56700.0,7.5513,7.5513,7.5438,7.5475,56700.0
2013-01-07 13:40:00,20.12,20.13,20.07,20.08,134300.0,7.5475,7.5513,7.5288,7.5325,134300.0
2013-01-07 13:45:00,20.08,20.11,20.07,20.08,102600.0,7.5325,7.5438,7.5288,7.5325,102600.0
2013-01-07 13:50:00,20.08,20.1,20.06,20.1,129700.0,7.5325,7.54,7.525,7.54,129700.0
2013-01-07 13:55:00,20.1,20.11,20.09,20.11,67300.0,7.54,7.5438,7.5363,7.5438,67300.0
2013-01-07 14:00:00,20.12,20.12,20.1,20.12,59300.0,7.5475,7.5475,7.54,7.5475,59300.0
2013-01-07 14:05:00,20.12,20.12,20.09,20.09,76400.0,7.5475,7.5475,7.5363,7.5363,76400.0
2013-01-07 14:10:00,20.1,20.13,20.1,20.13,54400.0,7.54,7.5513,7.54,7.5513,54400.0
2013-01-07 14:15:00,20.12,20.13,20.11,20.12,53100.0,7.5475,7.5513,7.5438,7.5475,53100.0
2013-01-07 14:20:00,20.12,20.12,20.08,20.09,128000.0,7.5475,7.5475,7.5325,7.5363,128000.0
2013-01-07 14:25:00,20.09,20.12,20.09,20.12,78400.0,7.5363,7.5475,7.5363,7.5475,78400.0
2013-01-07 14:30:00,20.12,20.13,20.1,20.11,77100.0,7.5475,7.5513,7.54,7.5438,77100.0
2013-01-07 14:35:00,20.1,20.1,20.07,20.07,82000.0,7.54,7.54,7.5288,7.5288,82000.0
2013-01-07 14:40:00,20.07,20.08,20.07,20.07,30600.0,7.5288,7.5325,7.5288,7.5288,30600.0
2013-01-07 14:45:00,20.07,20.08,20.01,20.02,118500.0,7.5288,7.5325,7.5063,7.51,118500.0
2013-01-07 14:50:00,20.02,20.04,20.01,20.03,94000.0,7.51,7.5175,7.5063,7.5138,94000.0
2013-01-07 14:55:00,20.03,20.07,20.02,20.07,242800.0,7.5138,7.5288,7.51,7.5288,242800.0
2013-01-07 15:00:00,20.07,20.13,20.06,20.13,187200.0,7.5288,7.5513,7.525,7.5513,187200.0
2013-01-07 15:05:00,20.13,20.15,20.12,20.13,192500.0,7.5513,7.5588,7.5475,7.5513,192500.0
2013-01-07 15:10:00,20.13,20.14,20.1,20.1,193600.0,7.5513,7.555,7.54,7.54,193600.0
2013-01-07 15:15:00,20.1,20.12,20.1,20.12,120500.0,7.54,7.5475,7.54,7.5475,120500.0
2013-01-07 15:20:00,20.12,20.12,20.11,20.12,52300.0,7.5475,7.5475,7.5438,7.5475,52300.0
2013-01-07 15:25:00,20.12,20.14,20.09,20.09,200800.0,7.5475,7.555,7.5363,7.5363,200800.0
2013-01-07 15:30:00,20.09,20.11,20.08,20.11,220300.0,7.5363,7.5438,7.5325,7.5438,220300.0
2013-01-07 15:35:00,20.11,20.12,20.1,20.12,160000.0,7.5438,7.5475,7.54,7.5475,160000.0
2013-01-07 15:40:00,20.11,20.14,20.11,20.14,116700.0,7.5438,7.555,7.5438,7.555,116700.0
2013-01-07 15:45:00,20.13,20.16,20.12,20.15,389200.0,7.5513,7.5625,7.5475,7.5588,389200.0
2013-01-07 15:50:00,20.16,20.18,20.15,20.18,323100.0,7.5625,7.57,7.5588,7.57,323100.0
2013-01-07 15:55:00,20.18,20.2,20.17,20.19,818100.0,7.57,7.5775,7.5663,7.5738,818100.0
2013-01-08 09:30:00,19.76,19.81,19.73,19.74,432900.0,7.4125,7.4312,7.4012,7.405,432900.0
2013-01-08 09:35:00,19.74,19.75,19.66,19.67,452700.0,7.405,7.4087,7.375,7.3787,452700.0
2013-01-08 09:40:00,19.67,19.73,19.66,19.71,285500.0,7.3787,7.4012,7.375,7.3937,285500.0
2013-01-08 09:45:00,19.71,19.71,19.62,19.63,369200.0,7.3937,7.3937,7.36,7.3637,369200.0
2013-01-08 09:50:00,19.62,19.69,19.6,19.67,429500.0,7.36,7.3862,7.3525,7.3787,429500.0
2013-01-08 09:55:00,19.67,19.68,19.54,19.54,278100.0,7.3787,7.3825,7.33,7.33,278100.0
2013-01-08 10:00:00,19.54,19.55,19.48,19.49,429700.0,7.33,7.3337,7.3075,7.3112,429700.0
2013-01-08 10:05:00,19.48,19.5,19.45,19.48,498900.0,7.3075,7.315,7.2962,7.3075,498900.0
2013-01-08 10:10:00,19.47,19.5,19.41,19.41,348200.0,7.3037,7.315,7.2812,7.2812,348200.0
2013-01-08 10:15:00,19.41,19.41,19.37,19.4,215700.0,7.2812,7.2812,7.2662,7.2774,215700.0
2013-01-08 10:20:00,19.39,19.43,19.39,19.4,348500.0,7.2737,7.2887,7.2737,7.2774,348500.0
2013-01-08 10:25:00,19.4,19.4,19.36,19.4,313000.0,7.2774,7.2774,7.2624,7.2774,313000.0
2013-01-08 10:30:00,19.39,19.47,19.39,19.46,372500.0,7.2737,7.3037,7.2737,7.3,372500.0
2013-01-08 10:35:00,19.45,19.48,19.43,19.43,117000.0,7.2962,7.3075,7.2887,7.2887,117000.0
2013-01-08 10:40:00,19.43,19.46,19.42,19.45,184400.0,7.2887,7.3,7.2849,7.2962,184400.0
2013-01-08 10:45:00,19.45,19.51,19.45,19.5,269400.0,7.2962,7.3187,7.2962,7.315,269400.0
2013-01-08 10:50:00,19.5,19.51,19.48,19.51,128100.0,7.315,7.3187,7.3075,7.3187,128100.0
2013-01-08 10:55:00,19.51,19.52,19.5,19.52,66300.0,7.3187,7.3225,7.315,7.3225,66300.0
2013-01-08 11:00:00,19.51,19.56,19.51,19.55,239000.0,7.3187,7.3375,7.3187,7.3337,239000.0
2013-01-08 11:05:00,19.56,19.56,19.52,19.52,73100.0,7.3375,7.3375,7.3225,7.3225,73100.0
2013-01-08 11:10:00,19.52,19.55,19.52,19.55,213400.0,7.3225,7.3337,7.3225,7.3337,213400.0
2013-01-08 11:15:00,19.54,19.55,19.53,19.54,137600.0,7.33,7.3337,7.3262,7.33,137600.0
2013-01-08 11:20:00,19.54,19.54,19.53,19.54,78200.0,7.33,7.33,7.3262,7.33,78200.0
2013-01-08 11:25:00,19.54,19.54,19.53,19.53,29300.0,7.33,7.33,7.3262,7.3262,29300.0
2013-01-08 11:30:00,19.54,19.54,19.5,19.5,278200.0,7.33,7.33,7.315,7.315,278200.0
2013-01-08 11:35:00,19.5,19.58,19.49,19.58,201100.0,7.315,7.345,7.3112,7.345,201100.0
2013-01-08 11:40:00,19.57,19.62,19.57,19.59,144600.0,7.3412,7.36,7.3412,7.3487,144600.0
2013-01-08 11:45:00,19.59,19.64,19.58,19.59,81400.0,7.3487,7.3675,7.345,7.3487,81400.0
2013-01-08 11:50:00,19.59,19.59,19.58,19.59,66500.0,7.3487,7.3487,7.345,7.3487,66500.0
2013-01-08 11:55:00,19.59,19.59,19.56,19.56,68600.0,7.3487,7.3487,7.3375,7.3375,68600.0
2013-01-08 12:00:00,19.57,19.58,19.55,19.58,113000.0,7.3412,7.345,7.3337,7.345,113000.0
2013-01-08 12:05:00,19.57,19.6,19.57,19.57,90000.0,7.3412,7.3525,7.3412,7.3412,90000.0
2013-01-08 12:10:00,19.57,19.59,19.56,19.59,102100.0,7.3412,7.3487,7.3375,7.3487,102100.0
2013-01-08 12:15:00,19.59,19.62,19.58,19.6,244200.0,7.3487,7.36,7.345,7.3525,244200.0
2013-01-08 12:20:00,19.61,19.61,19.6,19.6,63500.0,7.3562,7.3562,7.3525,7.3525,63500.0
2013-01-08 12:25:00,19.6,19.6,19.56,19.57,211200.0,7.3525,7.3525,7.3375,7.3412,211200.0
2013-01-08 12:30:00,19.57,19.59,19.57,19.57,44300.0,7.3412,7.3487,7.3412,7.3412,44300.0
2013-01-08 12:35:00,19.57,19.58,19.54,19.56,90700.0,7.3412,7.345,7.33,7.3375,90700.0
2013-01-08 12:40:00,19.55,19.57,19.55,19.57,44200.0,7.3337,7.3412,7.3337,7.3412,44200.0
2013-01-08 12:45:00,19.57,19.57,19.56,19.57,22000.0,7.3412,7.3412,7.3375,7.3412,22000.0
2013-01-08 12:50:00,19.56,19.57,19.56,19.57,40300.0,7.3375,7.3412,7.3375,7.3412,40300.0
2013-01-08 12:55:00,19.56,19.57,19.53,19.54,173100.0,7.3375,7.3412,7.3262,7.33,173100.0
2013-01-08 13:00:00,19.54,19.57,19.53,19.53,199200.0,7.33,7.3412,7.3262,7.3262,199200.0
2013-01-08 13:05:00,19.53,19.54,19.53,19.54,12700.0,7.3262,7.33,7.3262,7.33,12700.0
2013-01-08 13:10:00,19.53,19.58,19.53,19.57,112000.0,7.3262,7.345,7.3262,7.3412,112000.0
2013-01-08 13:15:00,19.57,19.6,19.57,19.58,90700.0,7.3412,7.3525,7.3412,7.345,90700.0
2013-01-08 13:20:00,19.59,19.61,19.58,19.61,55200.0,7.3487,7.3562,7.345,7.3562,55200.0
2013-01-08 13:25:00,19.61,19.61,19.6,19.61,114100.0,7.3562,7.3562,7.3525,7.3562,114100.0
2013-01-08 13:30:00,19.61,19.65,19.61,19.64,189800.0,7.3562,7.3712,7.3562,7.3675,189800.0
2013-01-08 13:35:00,19.64,19.65,19.62,19.63,85500.0,7.3675,7.3712,7.36,7.3637,85500.0
2013-01-08 13:40:00,19.62,19.63,19.62,19.62,32700.0,7.36,7.3637,7.36,7.36,32700.0
2013-01-08 13:45:00,19.62,19.63,19.6,19.6,107600.0,7.36,7.3637,7.3525,7.3525,107600.0
2013-01-08 13:50:00,19.6,19.61,19.59,19.6,52000.0,7.3525,7.3562,7.3487,7.3525,52000.0
2013-01-08 13:55:00,19.6,19.65,19.59,19.64,202200.0,7.3525,7.3712,7.3487,7.3675,202200.0
2013-01-08 14:00:00,19.64,19.65,19.62,19.63,100400.0,7.3675,7.3712,7.36,7.3637,100400.0
2013-01-08 14:05:00,19.63,19.63,19.62,19.62,59300.0,7.3637,7.3637,7.36,7.36,59300.0
2013-01-08 14:10:00,19.62,19.63,19.62,19.62,49300.0,7.36,7.3637,7.36,7.36,49300.0
2013-01-08 14:15:00,19.62,19.63,19.59,19.6,161500.0,7.36,7.3637,7.3487,7.3525,161500.0
2013-01-08 14:20:00,19.6,19.61,19.6,19.6,106700.0,7.3525,7.3562,7.3525,7.3525,106700.0
2013-01-08 14:25:00,19.59,19.59,19.51,19.51,173100.0,7.3487,7.3487,7.3187,7.3187,173100.0
2013-01-08 14:30:00,19.52,19.52,19.43,19.44,319400.0,7.3225,7.3225,7.2887,7.2925,319400.0
2013-01-08 14:35:00,19.44,19.44,19.43,19.44,92500.0,7.2925,7.2925,7.2887,7.2925,92500.0
2013-01-08 14:40:00,19.44,19.45,19.42,19.43,115500.0,7.2925,7.2962,7.2849,7.2887,115500.0
2013-01-08 14:45:00,19.44,19.5,19.43,19.48,156600.0,7.2925,7.315,7.2887,7.3075,156600.0
2013-01-08 14:50:00,19.48,19.49,19.47,19.48,67400.0,7.3075,7.3112,7.3037,7.3075,67400.0
2013-01-08 14:55:00,19.48,19.53,19.48,19.53,77600.0,7.3075,7.3262,7.3075,7.3262,77600.0
2013-01-08 15:00:00,19.53,19.54,19.52,19.54,58400.0,7.3262,7.33,7.3225,7.33,58400.0
2013-01-08 15:05:00,19.54,19.54,19.49,19.52,188200.0,7.33,7.33,7.3112,7.3225,188200.0
2013-01-08 15:10:00,19.52,19.56,19.5,19.55,136900.0,7.3225,7.3375,7.315,7.3337,136900.0
2013-01-08 15:15:00,19.55,19.57,19.55,19.56,99000.0,7.3337,7.3412,7.3337,7.3375,99000.0
2013-01-08 15:20:00,19.55,19.6,19.55,19.59,163500.0,7.3337,7.3525,7.3337,7.3487,163500.0
2013-01-08 15:25:00,19.58,19.62,19.58,19.61,134700.0,7.345,7.36,7.345,7.3562,134700.0
2013-01-08 15:30:00,19.61,19.64,19.6,19.63,332300.0,7.3562,7.3675,7.3525,7.3637,332300.0
2013-01-08 15:35:00,19.64,19.66,19.57,19.57,386800.0,7.3675,7.375,7.3412,7.3412,386800.0
2013-01-08 15:40:00,19.57,19.58,19.54,19.55,267000.0,7.3412,7.345,7.33,7.3337,267000.0
2013-01-08 15:45:00,19.56,19.61,19.56,19.61,286500.0,7.3375,7.3562,7.3375,7.3562,286500.0
2013-01-08 15:50:00,19.6,19.65,19.6,19.65,436600.0,7.3525,7.3712,7.3525,7.3712,436600.0
2013-01-08 15:55:00,19.65,19.66,19.62,19.66,684400.0,7.3712,7.375,7.36,7.375,684400.0
2013-01-09 09:30:00,19.56,19.59,19.49,19.52,465000.0,7.3375,7.3487,7.3112,7.3225,465000.0
2013-01-09 09:35:00,19.51,19.61,19.51,19.6,202500.0,7.3187,7.3562,7.3187,7.3525,202500.0
2013-01-09 09:40:00,19.6,19.63,19.59,19.61,183000.0,7.3525,7.3637,7.3487,7.3562,183000.0
2013-01-09 09:45:00,19.61,19.67,19.61,19.66,325900.0,7.3562,7.3787,7.3562,7.375,325900.0
2013-01-09 09:50:00,19.66,19.72,19.66,19.72,531100.0,7.375,7.3975,7.375,7.3975,531100.0
2013-01-09 09:55:00,19.71,19.75,19.68,19.74,228400.0,7.3937,7.4087,7.3825,7.405,228400.0
2013-01-09 10:00:00,19.73,19.82,19.73,19.77,436600.0,7.4012,7.435,7.4012,7.4162,436600.0
2013-01-09 10:05:00,19.77,19.8,19.73,19.74,161300.0,7.4162,7.4275,7.4012,7.405,161300.0
2013-01-09 10:10:00,19.73,19.76,19.72,19.73,131500.0,7.4012,7.4125,7.3975,7.4012,131500.0
2013-01-09 10:15:00,19.73,19.75,19.7,19.74,109400.0,7.4012,7.4087,7.39,7.405,109400.0
2013-01-09 10:20:00,19.74,19.77,19.71,19.71,119600.0,7.405,7.4162,7.3937,7.3937,119600.0
2013-01-09 10:25:00,19.71,19.77,19.71,19.77,311300.0,7.3937,7.4162,7.3937,7.4162,311300.0
2013-01-09 10:30:00,19.77,19.77,19.7,19.71,70800.0,7.4162,7.4162,7.39,7.3937,70800.0
2013-01-09 10:35:00,19.71,19.71,19.68,19.7,104300.0,7.3937,7.3937,7.3825,7.39,104300.0
2013-01-09 10:40:00,19.71,19.71,19.69,19.7,78400.0,7.3937,7.3937,7.3862,7.39,78400.0
2013-01-09 10:45:00,19.69,19.7,19.6,19.6,195300.0,7.3862,7.39,7.3525,7.3525,195300.0
2013-01-09 10:50:00,19.61,19.66,19.6,19.65,137300.0,7.3562,7.375,7.3525,7.3712,137300.0
2013-01-09 10:55:00,19.64,19.69,19.64,19.68,193500.0,7.3675,7.3862,7.3675,7.3825,193500.0
2013-01-09 11:00:00,19.68,19.73,19.67,19.71,246800.0,7.3825,7.4012,7.3787,7.3937,246800.0
2013-01-09 11:05:00,19.72,19.76,19.71,19.74,307200.0,7.3975,7.4125,7.3937,7.405,307200.0
2013-01-09 11:10:00,19.75,19.77,19.74,19.77,274100.0,7.4087,7.4162,7.405,7.4162,274100.0
2013-01-09 11:15:00,19.77,19.83,19.77,19.79,271700.0,7.4162,7.4388,7.4162,7.4237,271700.0
2013-01-09 11:20:00,19.78,19.78,19.73,19.74,56600.0,7.42,7.42,7.4012,7.405,56600.0
2013-01-09 11:25:00,19.74,19.79,19.73,19.79,93400.0,7.405,7.4237,7.4012,7.4237,93400.0
2013-01-09 11:30:00,19.78,19.79,19.76,19.76,158500.0,7.42,7.4237,7.4125,7.4125,158500.0
2013-01-09 11:35:00,19.76,19.77,19.74,19.76,50300.0,7.4125,7.4162,7.405,7.4125,50300.0
2013-01-09 11:40:00,19.75,19.8,19.75,19.78,85900.0,7.4087,7.4275,7.4087,7.42,85900.0
2013-01-09 11:45:00,19.79,19.8,19.77,19.79,113000.0,7.4237,7.4275,7.4162,7.4237,113000.0
2013-01-09 11:50:00,19.79,19.8,19.71,19.74,144200.0,7.4237,7.4275,7.3937,7.405,144200.0
2013-01-09 11:55:00,19.74,19.76,19.73,19.74,69200.0,7.405,7.4125,7.4012,7.405,69200.0
2013-01-09 12:00:00,19.74,19.74,19.7,19.73,78000.0,7.405,7.405,7.39,7.4012,78000.0
2013-01-09 12:05:00,19.72,19.73,19.67,19.68,74900.0,7.3975,7.4012,7.3787,7.3825,74900.0
2013-01-09 12:10:00,19.68,19.68,19.64,19.64,53600.0,7.3825,7.3825,7.3675,7.3675,53600.0
2013-01-09 12:15:00,19.64,19.64,19.58,19.61,171300.0,7.3675,7.3675,7.345,7.3562,171300.0
2013-01-09 12:20:00,19.6,19.65,19.59,19.61,81500.0,7.3525,7.3712,7.3487,7.3562,81500.0
2013-01-09 12:25:00,19.61,19.62,19.6,19.61,36500.0,7.3562,7.36,7.3525,7.3562,36500.0
2013-01-09 12:30:00,19.6,19.62,19.59,19.61,72700.0,7.3525,7.36,7.3487,7.3562,72700.0
2013-01-09 12:35:00,19.6,19.61,19.58,19.6,53300.0,7.3525,7.3562,7.345,7.3525,53300.0
2013-01-09 12:40:00,19.61,19.62,19.59,19.59,65400.0,7.3562,7.36,7.3487,7.3487,65400.0
2013-01-09 12:45:00,19.59,19.6,19.54,19.6,140600.0,7.3487,7.3525,7.33,7.3525,140600.0
2013-01-09 12:50:00,19.6,19.61,19.58,19.6,41100.0,7.3525,7.3562,7.345,7.3525,41100.0
2013-01-09 12:55:00,19.59,19.63,19.59,19.61,63800.0,7.3487,7.3637,7.3487,7.3562,63800.0
2013-01-09 13:00:00,19.62,19.64,19.61,19.61,70100.0,7.36,7.3675,7.3562,7.3562,70100.0
2013-01-09 13:05:00,19.61,19.63,19.6,19.61,44300.0,7.3562,7.3637,7.3525,7.3562,44300.0
2013-01-09 13:10:00,19.61,19.63,19.6,19.6,30000.0,7.3562,7.3637,7.3525,7.3525,30000.0
2013-01-09 13:15:00,19.6,19.63,19.6,19.62,91400.0,7.3525,7.3637,7.3525,7.36,91400.0
2013-01-09 13:20:00,19.62,19.63,19.6,19.61,32700.0,7.36,7.3637,7.3525,7.3562,32700.0
2013-01-09 13:25:00,19.61,19.62,19.57,19.57,134000.0,7.3562,7.36,7.3412,7.3412,134000.0
2013-01-09 13:30:00,19.57,19.59,19.57,19.59,34800.0,7.3412,7.3487,7.3412,7.3487,34800.0
2013-01-09 13:35:00,19.59,19.62,19.58,19.62,32900.0,7.3487,7.36,7.345,7.36,32900.0
2013-01-09 13:40:00,19.62,19.63,19.59,19.61,67700.0,7.36,7.3637,7.3487,7.3562,67700.0
2013-01-09 13:45:00,19.61,19.62,19.6,19.61,97300.0,7.3562,7.36,7.3525,7.3562,97300.0
2013-01-09 13:50:00,19.62,19.62,19.6,19.6,31600.0,7.36,7.36,7.3525,7.3525,31600.0
2013-01-09 13:55:00,19.61,19.61,19.58,19.59,186800.0,7.3562,7.3562,7.345,7.3487,186800.0
2013-01-09 14:00:00,19.59,19.6,19.58,19.6,69100.0,7.3487,7.3525,7.345,7.3525,69100.0
2013-01-09 14:05:00,19.6,19.64,19.6,19.64,46100.0,7.3525,7.3675,7.3525,7.3675,46100.0
2013-01-09 14:10:00,19.64,19.64,19.63,19.64,85900.0,7.3675,7.3675,7.3637,7.3675,85900.0
2013-01-09 14:15:00,19.64,19.66,19.62,19.63,67900.0,7.3675,7.375,7.36,7.3637,67900.0
2013-01-09 14:20:00,19.62,19.62,19.59,19.6,58400.0,7.36,7.36,7.3487,7.3525,58400.0
2013-01-09 14:25:00,19.61,19.64,19.59,19.63,102600.0,7.3562,7.3675,7.3487,7.3637,102600.0
2013-01-09 14:30:00,19.63,19.63,19.6,19.62,60700.0,7.3637,7.3637,7.3525,7.36,60700.0
2013-01-09 14:35:00,19.62,19.63,19.57,19.57,80200.0,7.36,7.3637,7.3412,7.3412,80200.0
2013-01-09 14:40:00,19.58,19.6,19.56,19.6,65400.0,7.345,7.3525,7.3375,7.3525,65400.0
2013-01-09 14:45:00,19.6,19.62,19.59,19.59,72900.0,7.3525,7.36,7.3487,7.3487,72900.0
2013-01-09 14:50:00,19.6,19.6,19.53,19.54,62100.0,7.3525,7.3525,7.3262,7.33,62100.0
2013-01-09 14:55:00,19.54,19.54,19.5,19.51,140400.0,7.33,7.33,7.315,7.3187,140400.0
2013-01-09 15:00:00,19.51,19.55,19.51,19.55,61600.0,7.3187,7.3337,7.3187,7.3337,61600.0
2013-01-09 15:05:00,19.55,19.57,19.53,19.56,146700.0,7.3337,7.3412,7.3262,7.3375,146700.0
2013-01-09 15:10:00,19.55,19.64,19.55,19.64,70600.0,7.3337,7.3675,7.3337,7.3675,70600.0
2013-01-09 15:15:00,19.64,19.64,19.58,19.59,141400.0,7.3675,7.3675,7.345,7.3487,141400.0
2013-01-09 15:20:00,19.58,19.62,19.56,19.6,112500.0,7.345,7.36,7.3375,7.3525,112500.0
2013-01-09 15:25:00,19.61,19.62,19.6,19.62,58100.0,7.3562,7.36,7.3525,7.36,58100.0
2013-01-09 15:30:00,19.62,19.63,19.6,19.6,101300.0,7.36,7.3637,7.3525,7.3525,101300.0
2013-01-09 15:35:00,19.6,19.62,19.6,19.62,38900.0,7.3525,7.36,7.3525,7.36,38900.0
2013-01-09 15:40:00,19.62,19.65,19.62,19.64,151600.0,7.36,7.3712,7.36,7.3675,151600.0
2013-01-09 15:45:00,19.65,19.66,19.59,19.62,324900.0,7.3712,7.375,7.3487,7.36,324900.0
2013-01-09 15:50:00,19.62,19.62,19.58,19.58,280400.0,7.36,7.36,7.345,7.345,280400.0
2013-01-09 15:55:00,19.58,19.66,19.58,19.64,437300.0,7.345,7.375,7.345,7.3675,437300.0
2013-01-10 09:30:00,19.73,19.79,19.72,19.72,254300.0,7.4012,7.4237,7.3975,7.3975,254300.0
2013-01-10 09:35:00,19.72,19.73,19.67,19.69,208000.0,7.3975,7.4012,7.3787,7.3862,208000.0
2013-01-10 09:40:00,19.68,19.73,19.66,19.66,263200.0,7.3825,7.4012,7.375,7.375,263200.0
2013-01-10 09:45:00,19.66,19.73,19.66,19.71,248000.0,7.375,7.4012,7.375,7.3937,248000.0
2013-01-10 09:50:00,19.71,19.77,19.7,19.7,216000.0,7.3937,7.4162,7.39,7.39,216000.0
2013-01-10 09:55:00,19.71,19.73,19.69,19.69,225100.0,7.3937,7.4012,7.3862,7.3862,225100.0
2013-01-10 10:00:00,19.69,19.7,19.62,19.67,395000.0,7.3862,7.39,7.36,7.3787,395000.0
2013-01-10 10:05:00,19.67,19.72,19.65,19.7,145600.0,7.3787,7.3975,7.3712,7.39,145600.0
2013-01-10 10:10:00,19.69,19.72,19.68,19.71,139100.0,7.3862,7.3975,7.3825,7.3937,139100.0
2013-01-10 10:15:00,19.71,19.71,19.65,19.68,288700.0,7.3937,7.3937,7.3712,7.3825,288700.0
2013-01-10 10:20:00,19.69,19.69,19.65,19.66,222100.0,7.3862,7.3862,7.3712,7.375,222100.0
2013-01-10 10:25:00,19.66,19.7,19.66,19.68,218500.0,7.375,7.39,7.375,7.3825,218500.0
2013-01-10 10:30:00,19.69,19.72,19.66,19.71,271400.0,7.3862,7.3975,7.375,7.3937,271400.0
2013-01-10 10:35:00,19.71,19.72,19.64,19.68,251200.0,7.3937,7.3975,7.3675,7.3825,251200.0
2013-01-10 10:40:00,19.68,19.68,19.63,19.67,241000.0,7.3825,7.3825,7.3637,7.3787,241000.0
2013-01-10 10:45:00,19.68,19.68,19.6,19.6,154800.0,7.3825,7.3825,7.3525,7.3525,154800.0
2013-01-10 10:50:00,19.6,19.63,19.59,19.62,225400.0,7.3525,7.3637,7.3487,7.36,225400.0
2013-01-10 10:55:00,19.62,19.63,19.59,19.61,153400.0,7.36,7.3637,7.3487,7.3562,153400.0
2013-01-10 11:00:00,19.6,19.61,19.55,19.57,413000.0,7.3525,7.3562,7.3337,7.3412,413000.0
2013-01-10 11:05:00,19.57,19.61,19.57,19.57,522600.0,7.3412,7.3562,7.3412,7.3412,522600.0
2013-01-10 11:10:00,19.57,19.58,19.51,19.51,288300.0,7.3412,7.345,7.3187,7.3187,288300.0
2013-01-10 11:15:00,19.51,19.57,19.5,19.55,250600.0,7.3187,7.3412,7.315,7.3337,250600.0
2013-01-10 11:20:00,19.55,19.61,19.55,19.61,150000.0,7.3337,7.3562,7.3337,7.3562,150000.0
2013-01-10 11:25:00,19.61,19.64,19.58,19.64,115300.0,7.3562,7.3675,7.345,7.3675,115300.0
2013-01-10 11:30:00,19.64,19.65,19.62,19.63,125700.0,7.3675,7.3712,7.36,7.3637,125700.0
2013-01-10 11:35:00,19.63,19.66,19.61,19.63,199100.0,7.3637,7.375,7.3562,7.3637,199100.0
2013-01-10 11:40:00,19.63,19.64,19.6,19.63,117500.0,7.3637,7.3675,7.3525,7.3637,117500.0
2013-01-10 11:45:00,19.63,19.64,19.61,19.62,92700.0,7.3637,7.3675,7.3562,7.36,92700.0
2013-01-10 11:50:00,19.61,19.68,19.61,19.68,115100.0,7.3562,7.3825,7.3562,7.3825,115100.0
2013-01-10 11:55:00,19.68,19.68,19.62,19.65,140100.0,7.3825,7.3825,7.36,7.3712,140100.0
2013-01-10 12:00:00,19.65,19.66,19.63,19.65,81900.0,7.3712,7.375,7.3637,7.3712,81900.0
2013-01-10 12:05:00,19.65,19.68,19.64,19.66,120100.0,7.3712,7.3825,7.3675,7.375,120100.0
2013-01-10 12:10:00,19.65,19.7,19.65,19.7,116700.0,7.3712,7.39,7.3712,7.39,116700.0
2013-01-10 12:15:00,19.7,19.7,19.62,19.65,228700.0,7.39,7.39,7.36,7.3712,228700.0
2013-01-10 12:20:00,19.64,19.66,19.63,19.65,108700.0,7.3675,7.375,7.3637,7.3712,108700.0
2013-01-10 12:25:00,19.64,19.66,19.64,19.64,67400.0,7.3675,7.375,7.3675,7.3675,67400.0
2013-01-10 12:30:00,19.65,19.7,19.65,19.68,185600.0,7.3712,7.39,7.3712,7.3825,185600.0
2013-01-10 12:35:00,19.69,19.72,19.68,19.71,134000.0,7.3862,7.3975,7.3825,7.3937,134000.0
2013-01-10 12:40:00,19.71,19.73,19.7,19.72,142300.0,7.3937,7.4012,7.39,7.3975,142300.0
2013-01-10 12:45:00,19.72,19.73,19.69,19.72,107300.0,7.3975,7.4012,7.3862,7.3975,107300.0
2013-01-10 12:50:00,19.72,19.74,19.7,19.73,106900.0,7.3975,7.405,7.39,7.4012,106900.0
2013-01-10 12:55:00,19.72,19.78,19.71,19.78,117100.0,7.3975,7.42,7.3937,7.42,117100.0
2013-01-10 13:00:00,19.78,19.82,19.77,19.77,310200.0,7.42,7.435,7.4162,7.4162,310200.0
2013-01-10 13:05:00,19.77,19.78,19.76,19.78,77400.0,7.4162,7.42,7.4125,7.42,77400.0
2013-01-10 13:10:00,19.78,19.78,19.73,19.73,111600.0,7.42,7.42,7.4012,7.4012,111600.0
2013-01-10 13:15:00,19.73,19.79,19.73,19.77,135400.0,7.4012,7.4237,7.4012,7.4162,135400.0
2013-01-10 13:20:00,19.77,19.79,19.74,19.76,189500.0,7.4162,7.4237,7.405,7.4125,189500.0
2013-01-10 13:25:00,19.76,19.77,19.75,19.76,79700.0,7.4125,7.4162,7.4087,7.4125,79700.0
2013-01-10 13:30:00,19.76,19.79,19.75,19.79,87100.0,7.4125,7.4237,7.4087,7.4237,87100.0
2013-01-10 13:35:00,19.79,19.79,19.71,19.76,153700.0,7.4237,7.4237,7.3937,7.4125,153700.0
2013-01-10 13:40:00,19.75,19.76,19.75,19.76,107300.0,7.4087,7.4125,7.4087,7.4125,107300.0
2013-01-10 13:45:00,19.75,19.81,19.75,19.79,142500.0,7.4087,7.4312,7.4087,7.4237,142500.0
2013-01-10 13:50:00,19.79,19.81,19.77,19.8,117100.0,7.4237,7.4312,7.4162,7.4275,117100.0
2013-01-10 13:55:00,19.81,19.89,19.79,19.86,229100.0,7.4312,7.4613,7.4237,7.45,229100.0
2013-01-10 14:00:00,19.85,19.89,19.83,19.89,140700.0,7.4463,7.4613,7.4388,7.4613,140700.0
2013-01-10 14:05:00,19.9,19.9,19.85,19.86,155000.0,7.465,7.465,7.4463,7.45,155000.0
2013-01-10 14:10:00,19.86,19.87,19.82,19.83,162700.0,7.45,7.4538,7.435,7.4388,162700.0
2013-01-10 14:15:00,19.83,19.87,19.82,19.86,110200.0,7.4388,7.4538,7.435,7.45,110200.0
2013-01-10 14:20:00,19.87,19.87,19.8,19.81,134300.0,7.4538,7.4538,7.4275,7.4312,134300.0
2013-01-10 14:25:00,19.8,19.88,19.8,19.88,174200.0,7.4275,7.4575,7.4275,7.4575,174200.0
2013-01-10 14:30:00,19.88,19.91,19.87,19.88,198400.0,7.4575,7.4688,7.4538,7.4575,198400.0
2013-01-10 14:35:00,19.88,19.89,19.85,19.87,161700.0,7.4575,7.4613,7.4463,7.4538,161700.0
2013-01-10 14:40:00,19.86,19.9,19.86,19.88,117400.0,7.45,7.465,7.45,7.4575,117400.0
2013-01-10 14:45:00,19.89,19.95,19.88,19.94,186700.0,7.4613,7.4838,7.4575,7.48,186700.0
2013-01-10 14:50:00,19.93,19.98,19.92,19.95,232400.0,7.4763,7.495,7.4725,7.4838,232400.0
2013-01-10 14:55:00,19.95,19.97,19.94,19.96,92600.0,7.4838,7.4913,7.48,7.4875,92600.0
2013-01-10 15:00:00,19.96,20.0,19.95,19.98,309900.0,7.4875,7.5025,7.4838,7.495,309900.0
2013-01-10 15:05:00,19.98,20.05,19.96,20.04,460700.0,7.495,7.5213,7.4875,7.5175,460700.0
2013-01-10 15:10:00,20.04,20.09,20.04,20.08,347900.0,7.5175,7.5363,7.5175,7.5325,347900.0
2013-01-10 15:15:00,20.07,20.11,20.05,20.08,246500.0,7.5288,7.5438,7.5213,7.5325,246500.0
2013-01-10 15:20:00,20.07,20.13,20.05,20.06,324900.0,7.5288,7.5513,7.5213,7.525,324900.0
2013-01-10 15:25:00,20.05,20.05,19.95,19.95,508400.0,7.5213,7.5213,7.4838,7.4838,508400.0
2013-01-10 15:30:00,19.96,19.99,19.96,19.97,227800.0,7.4875,7.4988,7.4875,7.4913,227800.0
2013-01-10 15:35:00,19.98,20.04,19.97,20.03,320600.0,7.495,7.5175,7.4913,7.5138,320600.0
2013-01-10 15:40:00,20.04,20.07,20.03,20.07,257200.0,7.5175,7.5288,7.5138,7.5288,257200.0
2013-01-10 15:45:00,20.06,20.1,20.05,20.08,342700.0,7.525,7.54,7.5213,7.5325,342700.0
2013-01-10 15:50:00,20.08,20.09,20.01,20.03,465000.0,7.5325,7.5363,7.5063,7.5138,465000.0
2013-01-10 15:55:00,20.03,20.05,20.01,20.02,745600.0,7.5138,7.5213,7.5063,7.51,745600.0
2013-01-11 09:30:00,19.84,19.92,19.8,19.81,378700.0,7.4425,7.4725,7.4275,7.4312,378700.0
2013-01-11 09:35:00,19.81,19.94,19.81,19.89,450300.0,7.4312,7.48,7.4312,7.4613,450300.0
2013-01-11 09:40:00,19.9,19.97,19.89,19.94,458100.0,7.465,7.4913,7.4613,7.48,458100.0
2013-01-11 09:45:00,19.94,19.94,19.87,19.9,312600.0,7.48,7.48,7.4538,7.465,312600.0
2013-01-11 09:50:00,19.89,19.89,19.81,19.86,121100.0,7.4613,7.4613,7.4312,7.45,121100.0
2013-01-11 09:55:00,19.85,19.89,19.83,19.88,112700.0,7.4463,7.4613,7.4388,7.4575,112700.0
2013-01-11 10:00:00,19.87,19.92,19.86,19.92,168700.0,7.4538,7.4725,7.45,7.4725,168700.0
2013-01-11 10:05:00,19.91,19.95,19.89,19.9,202800.0,7.4688,7.4838,7.4613,7.465,202800.0
2013-01-11 10:10:00,19.89,19.92,19.88,19.91,131700.0,7.4613,7.4725,7.4575,7.4688,131700.0
2013-01-11 10:15:00,19.91,19.97,19.91,19.92,123200.0,7.4688,7.4913,7.4688,7.4725,123200.0
2013-01-11 10:20:00,19.92,19.92,19.88,19.91,193100.0,7.4725,7.4725,7.4575,7.4688,193100.0
2013-01-11 10:25:00,19.91,19.93,19.9,19.92,112200.0,7.4688,7.4763,7.465,7.4725,112200.0
2013-01-11 10:30:00,19.93,19.95,19.9,19.9,180000.0,7.4763,7.4838,7.465,7.465,180000.0
2013-01-11 10:35:00,19.9,19.95,19.89,19.93,170900.0,7.465,7.4838,7.4613,7.4763,170900.0
2013-01-11 10:40:00,19.93,19.95,19.93,19.94,83500.0,7.4763,7.4838,7.4763,7.48,83500.0
2013-01-11 10:45:00,19.94,19.95,19.91,19.93,70500.0,7.48,7.4838,7.4688,7.4763,70500.0
2013-01-11 10:50:00,19.92,19.93,19.89,19.89,130200.0,7.4725,7.4763,7.4613,7.4613,130200.0
2013-01-11 10:55:00,19.89,19.9,19.81,19.82,475000.0,7.4613,7.465,7.4312,7.435,475000.0
2013-01-11 11:00:00,19.82,19.87,19.79,19.87,146100.0,7.435,7.4538,7.4237,7.4538,146100.0
2013-01-11 11:05:00,19.87,19.9,19.85,19.87,132900.0,7.4538,7.465,7.4463,7.4538,132900.0
2013-01-11 11:10:00,19.88,19.88,19.86,19.88,32900.0,7.4575,7.4575,7.45,7.4575,32900.0
2013-01-11 11:15:00,19.88,19.89,19.85,19.87,97000.0,7.4575,7.4613,7.4463,7.4538,97000.0
2013-01-11 11:20:00,19.87,19.89,19.85,19.85,134600.0,7.4538,7.4613,7.4463,7.4463,134600.0
2013-01-11 11:25:00,19.85,19.88,19.85,19.87,209700.0,7.4463,7.4575,7.4463,7.4538,209700.0
2013-01-11 11:30:00,19.88,19.91,19.86,19.91,282300.0,7.4575,7.4688,7.45,7.4688,282300.0
2013-01-11 11:35:00,19.9,19.92,19.89,19.89,83900.0,7.465,7.4725,7.4613,7.4613,83900.0
2013-01-11 11:40:00,19.89,19.91,19.88,19.88,40000.0,7.4613,7.4688,7.4575,7.4575,40000.0
2013-01-11 11:45:00,19.88,19.89,19.86,19.88,40100.0,7.4575,7.4613,7.45,7.4575,40100.0
2013-01-11 11:50:00,19.88,19.9,19.87,19.87,86000.0,7.4575,7.465,7.4538,7.4538,86000.0
2013-01-11 11:55:00,19.87,19.89,19.86,19.87,48400.0,7.4538,7.4613,7.45,7.4538,48400.0
2013-01-11 12:00:00,19.87,19.89,19.84,19.84,49600.0,7.4538,7.4613,7.4425,7.4425,49600.0
2013-01-11 12:05:00,19.84,19.88,19.84,19.88,37000.0,7.4425,7.4575,7.4425,7.4575,37000.0
2013-01-11 12:10:00,19.88,19.9,19.87,19.89,72400.0,7.4575,7.465,7.4538,7.4613,72400.0
2013-01-11 12:15:00,19.88,19.89,19.84,19.85,98500.0,7.4575,7.4613,7.4425,7.4463,98500.0
2013-01-11 12:20:00,19.85,19.89,19.84,19.89,64400.0,7.4463,7.4613,7.4425,7.4613,64400.0
2013-01-11 12:25:00,19.89,19.89,19.85,19.85,37700.0,7.4613,7.4613,7.4463,7.4463,37700.0
2013-01-11 12:30:00,19.85,19.86,19.81,19.82,101900.0,7.4463,7.45,7.4312,7.435,101900.0
2013-01-11 12:35:00,19.82,19.84,19.8,19.82,45400.0,7.435,7.4425,7.4275,7.435,45400.0
2013-01-11 12:40:00,19.81,19.85,19.81,19.85,38600.0,7.4312,7.4463,7.4312,7.4463,38600.0
2013-01-11 12:45:00,19.85,19.86,19.83,19.84,33900.0,7.4463,7.45,7.4388,7.4425,33900.0
2013-01-11 12:50:00,19.85,19.85,19.82,19.84,50900.0,7.4463,7.4463,7.435,7.4425,50900.0
2013-01-11 12:55:00,19.83,19.84,19.79,19.8,39000.0,7.4388,7.4425,7.4237,7.4275,39000.0
2013-01-11 13:00:00,19.8,19.81,19.77,19.78,78600.0,7.4275,7.4312,7.4162,7.42,78600.0
2013-01-11 13:05:00,19.78,19.79,19.75,19.75,114100.0,7.42,7.4237,7.4087,7.4087,114100.0
2013-01-11 13:10:00,19.76,19.76,19.75,19.76,29500.0,7.4125,7.4125,7.4087,7.4125,29500.0
2013-01-11 13:15:00,19.75,19.76,19.74,19.74,35100.0,7.4087,7.4125,7.405,7.405,35100.0
2013-01-11 13:20:00,19.74,19.75,19.74,19.74,52100.0,7.405,7.4087,7.405,7.405,52100.0
2013-01-11 13:25:00,19.74,19.75,19.71,19.71,72800.0,7.405,7.4087,7.3937,7.3937,72800.0
2013-01-11 13:30:00,19.72,19.81,19.7,19.8,267700.0,7.3975,7.4312,7.39,7.4275,267700.0
2013-01-11 13:35:00,19.8,19.83,19.79,19.81,45700.0,7.4275,7.4388,7.4237,7.4312,45700.0
2013-01-11 13:40:00,19.8,19.8,19.77,19.78,35100.0,7.4275,7.4275,7.4162,7.42,35100.0
2013-01-11 13:45:00,19.78,19.79,19.75,19.78,145500.0,7.42,7.4237,7.4087,7.42,145500.0
2013-01-11 13:50:00,19.78,19.79,19.74,19.75,104600.0,7.42,7.4237,7.405,7.4087,104600.0
2013-01-11 13:55:00,19.75,19.76,19.72,19.73,93400.0,7.4087,7.4125,7.3975,7.4012,93400.0
2013-01-11 14:00:00,19.73,19.73,19.7,19.7,80200.0,7.4012,7.4012,7.39,7.39,80200.0
2013-01-11 14:05:00,19.71,19.78,19.7,19.76,120400.0,7.3937,7.42,7.39,7.4125,120400.0
2013-01-11 14:10:00,19.77,19.84,19.77,19.82,133400.0,7.4162,7.4425,7.4162,7.435,133400.0
2013-01-11 14:15:00,19.82,19.86,19.82,19.82,105600.0,7.435,7.45,7.435,7.435,105600.0
2013-01-11 14:20:00,19.83,19.89,19.82,19.87,225300.0,7.4388,7.4613,7.435,7.4538,225300.0
2013-01-11 14:25:00,19.86,19.88,19.85,19.85,98900.0,7.45,7.4575,7.4463,7.4463,98900.0
2013-01-11 14:30:00,19.85,19.87,19.83,19.84,52800.0,7.4463,7.4538,7.4388,7.4425,52800.0
2013-01-11 14:35:00,19.84,19.88,19.82,19.87,91200.0,7.4425,7.4575,7.435,7.4538,91200.0
2013-01-11 14:40:00,19.88,19.93,19.87,19.89,117300.0,7.4575,7.4763,7.4538,7.4613,117300.0
2013-01-11 14:45:00,19.89,19.95,19.89,19.92,150300.0,7.4613,7.4838,7.4613,7.4725,150300.0
2013-01-11 14:50:00,19.92,19.92,19.89,19.89,43500.0,7.4725,7.4725,7.4613,7.4613,43500.0
2013-01-11 14:55:00,19.89,19.9,19.86,19.89,62600.0,7.4613,7.465,7.45,7.4613,62600.0
2013-01-11 15:00:00,19.89,19.89,19.81,19.83,87000.0,7.4613,7.4613,7.4312,7.4388,87000.0
2013-01-11 15:05:00,19.83,19.85,19.83,19.84,63900.0,7.4388,7.4463,7.4388,7.4425,63900.0
2013-01-11 15:10:00,19.84,19.86,19.84,19.85,99000.0,7.4425,7.45,7.4425,7.4463,99000.0
2013-01-11 15:15:00,19.84,19.85,19.84,19.84,16600.0,7.4425,7.4463,7.4425,7.4425,16600.0
2013-01-11 15:20:00,19.84,19.88,19.84,19.86,138400.0,7.4425,7.4575,7.4425,7.45,138400.0
2013-01-11 15:25:00,19.86,19.88,19.85,19.88,83500.0,7.45,7.4575,7.4463,7.4575,83500.0
2013-01-11 15:30:00,19.88,19.9,19.86,19.87,66400.0,7.4575,7.465,7.45,7.4538,66400.0
2013-01-11 15:35:00,19.88,19.89,19.85,19.86,111000.0,7.4575,7.4613,7.4463,7.45,111000.0
2013-01-11 15:40:00,19.86,19.87,19.85,19.87,72400.0,7.45,7.4538,7.4463,7.4538,72400.0
2013-01-11 15:45:00,19.86,19.87,19.83,19.85,211000.0,7.45,7.4538,7.4388,7.4463,211000.0
2013-01-11 15:50:00,19.84,19.87,19.84,19.85,256600.0,7.4425,7.4538,7.4425,7.4463,256600.0
2013-01-11 15:55:00,19.85,19.87,19.84,19.87,413700.0,7.4463,7.4538,7.4425,7.4538,413700.0
2013-01-14 09:30:00,20.16,20.23,20.1,20.19,356600.0,7.5625,7.5888,7.54,7.5738,356600.0
2013-01-14 09:35:00,20.2,20.26,20.18,20.21,244600.0,7.5775,7.6001,7.57,7.5813,244600.0
2013-01-14 09:40:00,20.22,20.22,20.13,20.15,303600.0,7.585,7.585,7.5513,7.5588,303600.0
2013-01-14 09:45:00,20.15,20.18,20.05,20.06,330300.0,7.5588,7.57,7.5213,7.525,330300.0
2013-01-14 09:50:00,20.06,20.07,19.98,20.01,461100.0,7.525,7.5288,7.495,7.5063,461100.0
2013-01-14 09:55:00,20.0,20.06,19.97,20.03,202600.0,7.5025,7.525,7.4913,7.5138,202600.0
2013-01-14 10:00:00,20.03,20.08,20.01,20.06,208600.0,7.5138,7.5325,7.5063,7.525,208600.0
2013-01-14 10:05:00,20.07,20.1,20.02,20.08,238700.0,7.5288,7.54,7.51,7.5325,238700.0
2013-01-14 10:10:00,20.07,20.07,20.02,20.02,169500.0,7.5288,7.5288,7.51,7.51,169500.0
2013-01-14 10:15:00,20.03,20.04,19.99,20.0,239000.0,7.5138,7.5175,7.4988,7.5025,239000.0
2013-01-14 10:20:00,20.0,20.0,19.95,19.97,280400.0,7.5025,7.5025,7.4838,7.4913,280400.0
2013-01-14 10:25:00,19.97,19.99,19.96,19.98,136600.0,7.4913,7.4988,7.4875,7.495,136600.0
2013-01-14 10:30:00,19.98,20.01,19.98,19.99,144000.0,7.495,7.5063,7.495,7.4988,144000.0
2013-01-14 10:35:00,19.99,20.01,19.97,19.99,115900.0,7.4988,7.5063,7.4913,7.4988,115900.0
2013-01-14 10:40:00,19.99,20.02,19.97,20.01,195900.0,7.4988,7.51,7.4913,7.5063,195900.0
2013-01-14 10:45:00,20.01,20.01,19.96,19.96,98400.0,7.5063,7.5063,7.4875,7.4875,98400.0
2013-01-14 10:50:00,19.96,20.02,19.95,20.02,109700.0,7.4875,7.51,7.4838,7.51,109700.0
2013-01-14 10:55:00,20.02,20.02,19.96,19.97,164700.0,7.51,7.51,7.4875,7.4913,164700.0
2013-01-14 11:00:00,19.96,19.97,19.92,19.94,119300.0,7.4875,7.4913,7.4725,7.48,119300.0
2013-01-14 11:05:00,19.93,19.96,19.93,19.93,82400.0,7.4763,7.4875,7.4763,7.4763,82400.0
2013-01-14 11:10:00,19.93,19.96,19.93,19.96,28400.0,7.4763,7.4875,7.4763,7.4875,28400.0
2013-01-14 11:15:00,19.95,19.96,19.94,19.95,27200.0,7.4838,7.4875,7.48,7.4838,27200.0
2013-01-14 11:20:00,19.95,19.95,19.92,19.94,45500.0,7.4838,7.4838,7.4725,7.48,45500.0
2013-01-14 11:25:00,19.94,19.95,19.91,19.93,63200.0,7.48,7.4838,7.4688,7.4763,63200.0
2013-01-14 11:30:00,19.93,19.96,19.91,19.94,61800.0,7.4763,7.4875,7.4688,7.48,61800.0
2013-01-14 11:35:00,19.93,19.94,19.9,19.9,43300.0,7.4763,7.48,7.465,7.465,43300.0
2013-01-14 11:40:00,19.9,19.9,19.84,19.85,300700.0,7.465,7.465,7.4425,7.4463,300700.0
2013-01-14 11:45:00,19.85,19.89,19.85,19.88,98500.0,7.4463,7.4613,7.4463,7.4575,98500.0
2013-01-14 11:50:00,19.87,19.89,19.86,19.87,75700.0,7.4538,7.4613,7.45,7.4538,75700.0
2013-01-14 11:55:00,19.87,19.88,19.82,19.85,81100.0,7.4538,7.4575,7.435,7.4463,81100.0
2013-01-14 12:00:00,19.85,19.88,19.84,19.86,119100.0,7.4463,7.4575,7.4425,7.45,119100.0
2013-01-14 12:05:00,19.86,19.86,19.84,19.86,37800.0,7.45,7.45,7.4425,7.45,37800.0
2013-01-14 12:10:00,19.86,19.89,19.85,19.89,37900.0,7.45,7.4613,7.4463,7.4613,37900.0
2013-01-14 12:15:00,19.89,19.9,19.84,19.84,87600.0,7.4613,7.465,7.4425,7.4425,87600.0
2013-01-14 12:20:00,19.84,19.85,19.82,19.84,121400.0,7.4425,7.4463,7.435,7.4425,121400.0
2013-01-14 12:25:00,19.85,19.86,19.81,19.81,87000.0,7.4463,7.45,7.4312,7.4312,87000.0
2013-01-14 12:30:00,19.8,19.84,19.8,19.82,59700.0,7.4275,7.4425,7.4275,7.435,59700.0
2013-01-14 12:35:00,19.82,19.85,19.81,19.82,94900.0,7.435,7.4463,7.4312,7.435,94900.0
2013-01-14 12:40:00,19.82,19.84,19.82,19.84,43200.0,7.435,7.4425,7.435,7.4425,43200.0
2013-01-14 12:45:00,19.84,19.84,19.8,19.82,134800.0,7.4425,7.4425,7.4275,7.435,134800.0
2013-01-14 12:50:00,19.82,19.84,19.8,19.83,76900.0,7.435,7.4425,7.4275,7.4388,76900.0
2013-01-14 12:55:00,19.83,19.84,19.8,19.82,157100.0,7.4388,7.4425,7.4275,7.435,157100.0
2013-01-14 13:00:00,19.83,19.84,19.81,19.82,227800.0,7.4388,7.4425,7.4312,7.435,227800.0
2013-01-14 13:05:00,19.83,19.86,19.82,19.84,137000.0,7.4388,7.45,7.435,7.4425,137000.0
2013-01-14 13:10:00,19.85,19.88,19.84,19.87,276600.0,7.4463,7.4575,7.4425,7.4538,276600.0
2013-01-14 13:15:00,19.88,19.88,19.81,19.83,224400.0,7.4575,7.4575,7.4312,7.4388,224400.0
2013-01-14 13:20:00,19.83,19.85,19.81,19.82,37000.0,7.4388,7.4463,7.4312,7.435,37000.0
2013-01-14 13:25:00,19.82,19.83,19.81,19.81,34600.0,7.435,7.4388,7.4312,7.4312,34600.0
2013-01-14 13:30:00,19.82,19.84,19.81,19.82,63000.0,7.435,7.4425,7.4312,7.435,63000.0
2013-01-14 13:35:00,19.82,19.83,19.79,19.82,73400.0,7.435,7.4388,7.4237,7.435,73400.0
2013-01-14 13:40:00,19.82,19.83,19.8,19.81,40000.0,7.435,7.4388,7.4275,7.4312,40000.0
2013-01-14 13:45:00,19.82,19.82,19.79,19.81,49700.0,7.435,7.435,7.4237,7.4312,49700.0
2013-01-14 13:50:00,19.82,19.82,19.73,19.78,192300.0,7.435,7.435,7.4012,7.42,192300.0
2013-01-14 13:55:00,19.78,19.81,19.76,19.8,149700.0,7.42,7.4312,7.4125,7.4275,149700.0
2013-01-14 14:00:00,19.8,19.82,19.78,19.81,109500.0,7.4275,7.435,7.42,7.4312,109500.0
2013-01-14 14:05:00,19.82,19.82,19.78,19.8,116500.0,7.435,7.435,7.42,7.4275,116500.0
2013-01-14 14:10:00,19.8,19.82,19.78,19.78,79300.0,7.4275,7.435,7.42,7.42,79300.0
2013-01-14 14:15:00,19.78,19.8,19.78,19.79,76500.0,7.42,7.4275,7.42,7.4237,76500.0
2013-01-14 14:20:00,19.79,19.82,19.79,19.81,96000.0,7.4237,7.435,7.4237,7.4312,96000.0
2013-01-14 14:25:00,19.8,19.87,19.8,19.8,242900.0,7.4275,7.4538,7.4275,7.4275,242900.0
2013-01-14 14:30:00,19.8,19.87,19.79,19.87,199500.0,7.4275,7.4538,7.4237,7.4538,199500.0
2013-01-14 14:35:00,19.87,19.87,19.83,19.83,58100.0,7.4538,7.4538,7.4388,7.4388,58100.0
2013-01-14 14:40:00,19.83,19.83,19.79,19.8,292500.0,7.4388,7.4388,7.4237,7.4275,292500.0
2013-01-14 14:45:00,19.8,19.8,19.75,19.79,236500.0,7.4275,7.4275,7.4087,7.4237,236500.0
2013-01-14 14:50:00,19.78,19.79,19.73,19.74,188700.0,7.42,7.4237,7.4012,7.405,188700.0
2013-01-14 14:55:00,19.73,19.74,19.7,19.71,660700.0,7.4012,7.405,7.39,7.3937,660700.0
2013-01-14 15:00:00,19.71,19.74,19.69,19.71,378000.0,7.3937,7.405,7.3862,7.3937,378000.0
2013-01-14 15:05:00,19.71,19.71,19.65,19.66,442800.0,7.3937,7.3937,7.3712,7.375,442800.0
2013-01-14 15:10:00,19.66,19.69,19.63,19.66,136500.0,7.375,7.3862,7.3637,7.375,136500.0
2013-01-14 15:15:00,19.67,19.72,19.66,19.71,241500.0,7.3787,7.3975,7.375,7.3937,241500.0
2013-01-14 15:20:00,19.71,19.72,19.67,19.71,243700.0,7.3937,7.3975,7.3787,7.3937,243700.0
2013-01-14 15:25:00,19.71,19.71,19.66,19.69,191900.0,7.3937,7.3937,7.375,7.3862,191900.0
2013-01-14 15:30:00,19.7,19.7,19.66,19.67,83900.0,7.39,7.39,7.375,7.3787,83900.0
2013-01-14 15:35:00,19.67,19.68,19.66,19.67,175000.0,7.3787,7.3825,7.375,7.3787,175000.0
2013-01-14 15:40:00,19.68,19.7,19.67,19.7,187700.0,7.3825,7.39,7.3787,7.39,187700.0
2013-01-14 15:45:00,19.7,19.7,19.69,19.69,221000.0,7.39,7.39,7.3862,7.3862,221000.0
2013-01-14 15:50:00,19.69,19.7,19.66,19.66,238200.0,7.3862,7.39,7.375,7.375,238200.0
2013-01-14 15:55:00,19.66,19.68,19.66,19.68,452500.0,7.375,7.3825,7.375,7.3825,452500.0
2013-01-15 09:30:00,19.88,19.89,19.77,19.81,387700.0,7.4575,7.4613,7.4162,7.4312,387700.0
2013-01-15 09:35:00,19.81,19.84,19.79,19.83,367200.0,7.4312,7.4425,7.4237,7.4388,367200.0
2013-01-15 09:40:00,19.82,19.85,19.79,19.84,297800.0,7.435,7.4463,7.4237,7.4425,297800.0
2013-01-15 09:45:00,19.84,19.85,19.78,19.8,193500.0,7.4425,7.4463,7.42,7.4275,193500.0
2013-01-15 09:50:00,19.8,19.82,19.78,19.79,183000.0,7.4275,7.435,7.42,7.4237,183000.0
2013-01-15 09:55:00,19.78,19.79,19.73,19.77,305200.0,7.42,7.4237,7.4012,7.4162,305200.0
2013-01-15 10:00:00,19.76,19.77,19.72,19.74,238200.0,7.4125,7.4162,7.3975,7.405,238200.0
2013-01-15 10:05:00,19.74,19.74,19.7,19.72,465700.0,7.405,7.405,7.39,7.3975,465700.0
2013-01-15 10:10:00,19.73,19.78,19.72,19.76,173100.0,7.4012,7.42,7.3975,7.4125,173100.0
2013-01-15 10:15:00,19.77,19.81,19.77,19.79,303700.0,7.4162,7.4312,7.4162,7.4237,303700.0
2013-01-15 10:20:00,19.78,19.83,19.76,19.81,110900.0,7.42,7.4388,7.4125,7.4312,110900.0
2013-01-15 10:25:00,19.81,19.83,19.79,19.8,68100.0,7.4312,7.4388,7.4237,7.4275,68100.0
2013-01-15 10:30:00,19.79,19.83,19.79,19.81,86300.0,7.4237,7.4388,7.4237,7.4312,86300.0
2013-01-15 10:35:00,19.8,19.83,19.78,19.81,130500.0,7.4275,7.4388,7.42,7.4312,130500.0
2013-01-15 10:40:00,19.81,19.83,19.79,19.81,125500.0,7.4312,7.4388,7.4237,7.4312,125500.0
2013-01-15 10:45:00,19.81,19.82,19.79,19.79,55100.0,7.4312,7.435,7.4237,7.4237,55100.0
2013-01-15 10:50:00,19.79,19.8,19.78,19.78,20800.0,7.4237,7.4275,7.42,7.42,20800.0
2013-01-15 10:55:00,19.78,19.82,19.77,19.82,167600.0,7.42,7.435,7.4162,7.435,167600.0
2013-01-15 11:00:00,19.82,19.82,19.81,19.81,22600.0,7.435,7.435,7.4312,7.4312,22600.0
2013-01-15 11:05:00,19.81,19.83,19.81,19.81,82700.0,7.4312,7.4388,7.4312,7.4312,82700.0
2013-01-15 11:10:00,19.81,19.82,19.79,19.79,64100.0,7.4312,7.435,7.4237,7.4237,64100.0
2013-01-15 11:15:00,19.79,19.79,19.76,19.76,106500.0,7.4237,7.4237,7.4125,7.4125,106500.0
2013-01-15 11:20:00,19.76,19.77,19.74,19.75,80900.0,7.4125,7.4162,7.405,7.4087,80900.0
2013-01-15 11:25:00,19.75,19.76,19.73,19.75,66700.0,7.4087,7.4125,7.4012,7.4087,66700.0
2013-01-15 11:30:00,19.74,19.75,19.71,19.71,98600.0,7.405,7.4087,7.3937,7.3937,98600.0
2013-01-15 11:35:00,19.71,19.73,19.7,19.73,67900.0,7.3937,7.4012,7.39,7.4012,67900.0
2013-01-15 11:40:00,19.73,19.74,19.72,19.72,16200.0,7.4012,7.405,7.3975,7.3975,16200.0
2013-01-15 11:45:00,19.72,19.74,19.71,19.73,74800.0,7.3975,7.405,7.3937,7.4012,74800.0
2013-01-15 11:50:00,19.73,19.73,19.72,19.72,27700.0,7.4012,7.4012,7.3975,7.3975,27700.0
2013-01-15 11:55:00,19.72,19.73,19.71,19.73,79100.0,7.3975,7.4012,7.3937,7.4012,79100.0
2013-01-15 12:00:00,19.74,19.74,19.7,19.72,100100.0,7.405,7.405,7.39,7.3975,100100.0
2013-01-15 12:05:00,19.72,19.76,19.72,19.76,142700.0,7.3975,7.4125,7.3975,7.4125,142700.0
2013-01-15 12:10:00,19.76,19.76,19.73,19.75,53800.0,7.4125,7.4125,7.4012,7.4087,53800.0
2013-01-15 12:15:00,19.75,19.77,19.74,19.76,255100.0,7.4087,7.4162,7.405,7.4125,255100.0
2013-01-15 12:20:00,19.76,19.76,19.74,19.74,53000.0,7.4125,7.4125,7.405,7.405,53000.0
2013-01-15 12:25:00,19.74,19.76,19.73,19.75,98100.0,7.405,7.4125,7.4012,7.4087,98100.0
2013-01-15 12:30:00,19.75,19.84,19.73,19.82,285300.0,7.4087,7.4425,7.4012,7.435,285300.0
2013-01-15 12:35:00,19.82,19.87,19.82,19.83,377800.0,7.435,7.4538,7.435,7.4388,377800.0
2013-01-15 12:40:00,19.84,19.96,19.84,19.91,467300.0,7.4425,7.4875,7.4425,7.4688,467300.0
2013-01-15 12:45:00,19.92,19.93,19.88,19.9,122500.0,7.4725,7.4763,7.4575,7.465,122500.0
2013-01-15 12:50:00,19.9,19.96,19.9,19.92,195700.0,7.465,7.4875,7.465,7.4725,195700.0
2013-01-15 12:55:00,19.93,19.94,19.89,19.91,53000.0,7.4763,7.48,7.4613,7.4688,53000.0
2013-01-15 13:00:00,19.91,19.91,19.89,19.89,35700.0,7.4688,7.4688,7.4613,7.4613,35700.0
2013-01-15 13:05:00,19.9,19.92,19.88,19.89,47700.0,7.465,7.4725,7.4575,7.4613,47700.0
2013-01-15 13:10:00,19.89,19.92,19.89,19.92,89800.0,7.4613,7.4725,7.4613,7.4725,89800.0
2013-01-15 13:15:00,19.92,19.92,19.88,19.88,138600.0,7.4725,7.4725,7.4575,7.4575,138600.0
2013-01-15 13:20:00,19.89,19.89,19.85,19.88,154200.0,7.4613,7.4613,7.4463,7.4575,154200.0
2013-01-15 13:25:00,19.88,19.89,19.87,19.88,39900.0,7.4575,7.4613,7.4538,7.4575,39900.0
2013-01-15 13:30:00,19.89,19.89,19.85,19.85,112300.0,7.4613,7.4613,7.4463,7.4463,112300.0
2013-01-15 13:35:00,19.85,19.86,19.84,19.86,31700.0,7.4463,7.45,7.4425,7.45,31700.0
2013-01-15 13:40:00,19.86,19.87,19.85,19.86,53100.0,7.45,7.4538,7.4463,7.45,53100.0
2013-01-15 13:45:00,19.86,19.86,19.81,19.83,52900.0,7.45,7.45,7.4312,7.4388,52900.0
2013-01-15 13:50:00,19.83,19.83,19.77,19.79,113100.0,7.4388,7.4388,7.4162,7.4237,113100.0
2013-01-15 13:55:00,19.78,19.78,19.74,19.76,96700.0,7.42,7.42,7.405,7.4125,96700.0
2013-01-15 14:00:00,19.76,19.78,19.74,19.77,76800.0,7.4125,7.42,7.405,7.4162,76800.0
2013-01-15 14:05:00,19.77,19.83,19.77,19.83,43200.0,7.4162,7.4388,7.4162,7.4388,43200.0
2013-01-15 14:10:00,19.83,19.84,19.79,19.82,141400.0,7.4388,7.4425,7.4237,7.435,141400.0
2013-01-15 14:15:00,19.83,19.83,19.8,19.81,59100.0,7.4388,7.4388,7.4275,7.4312,59100.0
2013-01-15 14:20:00,19.8,19.82,19.79,19.81,87700.0,7.4275,7.435,7.4237,7.4312,87700.0
2013-01-15 14:25:00,19.82,19.82,19.8,19.81,32900.0,7.435,7.435,7.4275,7.4312,32900.0
2013-01-15 14:30:00,19.82,19.84,19.78,19.78,207500.0,7.435,7.4425,7.42,7.42,207500.0
2013-01-15 14:35:00,19.78,19.8,19.76,19.77,141000.0,7.42,7.4275,7.4125,7.4162,141000.0
2013-01-15 14:40:00,19.77,19.83,19.77,19.83,90300.0,7.4162,7.4388,7.4162,7.4388,90300.0
2013-01-15 14:45:00,19.82,19.85,19.82,19.84,25500.0,7.435,7.4463,7.435,7.4425,25500.0
2013-01-15 14:50:00,19.85,19.85,19.84,19.85,18500.0,7.4463,7.4463,7.4425,7.4463,18500.0
2013-01-15 14:55:00,19.85,19.85,19.82,19.82,116000.0,7.4463,7.4463,7.435,7.435,116000.0
2013-01-15 15:00:00,19.82,19.87,19.82,19.85,72800.0,7.435,7.4538,7.435,7.4463,72800.0
2013-01-15 15:05:00,19.85,19.86,19.84,19.85,30700.0,7.4463,7.45,7.4425,7.4463,30700.0
2013-01-15 15:10:00,19.86,19.87,19.83,19.84,36700.0,7.45,7.4538,7.4388,7.4425,36700.0
2013-01-15 15:15:00,19.83,19.85,19.82,19.83,88100.0,7.4388,7.4463,7.435,7.4388,88100.0
2013-01-15 15:20:00,19.83,19.86,19.83,19.86,71300.0,7.4388,7.45,7.4388,7.45,71300.0
2013-01-15 15:25:00,19.86,19.86,19.81,19.82,46500.0,7.45,7.45,7.4312,7.435,46500.0
2013-01-15 15:30:00,19.82,19.86,19.81,19.85,71200.0,7.435,7.45,7.4312,7.4463,71200.0
2013-01-15 15:35:00,19.84,19.86,19.82,19.82,106400.0,7.4425,7.45,7.435,7.435,106400.0
2013-01-15 15:40:00,19.82,19.85,19.82,19.85,115400.0,7.435,7.4463,7.435,7.4463,115400.0
2013-01-15 15:45:00,19.85,19.85,19.78,19.8,197900.0,7.4463,7.4463,7.42,7.4275,197900.0
2013-01-15 15:50:00,19.81,19.84,19.79,19.84,205800.0,7.4312,7.4425,7.4237,7.4425,205800.0
2013-01-15 15:55:00,19.83,19.84,19.81,19.84,210600.0,7.4388,7.4425,7.4312,7.4425,210600.0
2013-01-16 09:30:00,19.58,19.66,19.58,19.65,308700.0,7.345,7.375,7.345,7.3712,308700.0
2013-01-16 09:35:00,19.65,19.65,19.55,19.57,210500.0,7.3712,7.3712,7.3337,7.3412,210500.0
2013-01-16 09:40:00,19.58,19.62,19.56,19.6,210000.0,7.345,7.36,7.3375,7.3525,210000.0
2013-01-16 09:45:00,19.6,19.6,19.54,19.56,200700.0,7.3525,7.3525,7.33,7.3375,200700.0
2013-01-16 09:50:00,19.56,19.58,19.54,19.55,275400.0,7.3375,7.345,7.33,7.3337,275400.0
2013-01-16 09:55:00,19.55,19.57,19.52,19.55,231600.0,7.3337,7.3412,7.3225,7.3337,231600.0
2013-01-16 10:00:00,19.55,19.63,19.54,19.63,325700.0,7.3337,7.3637,7.33,7.3637,325700.0
2013-01-16 10:05:00,19.62,19.68,19.62,19.67,366100.0,7.36,7.3825,7.36,7.3787,366100.0
2013-01-16 10:10:00,19.67,19.69,19.66,19.68,247100.0,7.3787,7.3862,7.375,7.3825,247100.0
2013-01-16 10:15:00,19.68,19.71,19.67,19.68,212200.0,7.3825,7.3937,7.3787,7.3825,212200.0
2013-01-16 10:20:00,19.68,19.69,19.64,19.68,124800.0,7.3825,7.3862,7.3675,7.3825,124800.0
2013-01-16 10:25:00,19.67,19.69,19.64,19.65,185800.0,7.3787,7.3862,7.3675,7.3712,185800.0
2013-01-16 10:30:00,19.64,19.69,19.64,19.69,144500.0,7.3675,7.3862,7.3675,7.3862,144500.0
2013-01-16 10:35:00,19.7,19.73,19.68,19.71,131600.0,7.39,7.4012,7.3825,7.3937,131600.0
2013-01-16 10:40:00,19.72,19.72,19.7,19.72,107600.0,7.3975,7.3975,7.39,7.3975,107600.0
2013-01-16 10:45:00,19.72,19.72,19.69,19.7,77900.0,7.3975,7.3975,7.3862,7.39,77900.0
2013-01-16 10:50:00,19.7,19.73,19.68,19.68,73500.0,7.39,7.4012,7.3825,7.3825,73500.0
2013-01-16 10:55:00,19.68,19.68,19.64,19.64,106400.0,7.3825,7.3825,7.3675,7.3675,106400.0
2013-01-16 11:00:00,19.64,19.64,19.62,19.63,97600.0,7.3675,7.3675,7.36,7.3637,97600.0
2013-01-16 11:05:00,19.63,19.66,19.63,19.64,149500.0,7.3637,7.375,7.3637,7.3675,149500.0
2013-01-16 11:10:00,19.64,19.68,19.64,19.68,107100.0,7.3675,7.3825,7.3675,7.3825,107100.0
2013-01-16 11:15:00,19.68,19.69,19.66,19.67,57300.0,7.3825,7.3862,7.375,7.3787,57300.0
2013-01-16 11:20:00,19.67,19.69,19.66,19.68,140900.0,7.3787,7.3862,7.375,7.3825,140900.0
2013-01-16 11:25:00,19.68,19.69,19.66,19.66,59000.0,7.3825,7.3862,7.375,7.375,59000.0
2013-01-16 11:30:00,19.67,19.67,19.64,19.64,52000.0,7.3787,7.3787,7.3675,7.3675,52000.0
2013-01-16 11:35:00,19.64,19.66,19.64,19.66,26500.0,7.3675,7.375,7.3675,7.375,26500.0
2013-01-16 11:40:00,19.66,19.67,19.65,19.65,47100.0,7.375,7.3787,7.3712,7.3712,47100.0
2013-01-16 11:45:00,19.66,19.69,19.65,19.67,86600.0,7.375,7.3862,7.3712,7.3787,86600.0
2013-01-16 11:50:00,19.67,19.69,19.65,19.66,122800.0,7.3787,7.3862,7.3712,7.375,122800.0
2013-01-16 11:55:00,19.66,19.68,19.64,19.65,87000.0,7.375,7.3825,7.3675,7.3712,87000.0
2013-01-16 12:00:00,19.65,19.67,19.64,19.64,56800.0,7.3712,7.3787,7.3675,7.3675,56800.0
2013-01-16 12:05:00,19.65,19.67,19.62,19.63,105300.0,7.3712,7.3787,7.36,7.3637,105300.0
2013-01-16 12:10:00,19.63,19.63,19.58,19.59,89100.0,7.3637,7.3637,7.345,7.3487,89100.0
2013-01-16 12:15:00,19.59,19.62,19.59,19.61,53500.0,7.3487,7.36,7.3487,7.3562,53500.0
2013-01-16 12:20:00,19.61,19.61,19.59,19.6,60100.0,7.3562,7.3562,7.3487,7.3525,60100.0
2013-01-16 12:25:00,19.6,19.62,19.6,19.61,43300.0,7.3525,7.36,7.3525,7.3562,43300.0
2013-01-16 12:30:00,19.61,19.63,19.61,19.62,33300.0,7.3562,7.3637,7.3562,7.36,33300.0
2013-01-16 12:35:00,19.63,19.63,19.61,19.62,49000.0,7.3637,7.3637,7.3562,7.36,49000.0
2013-01-16 12:40:00,19.63,19.64,19.58,19.59,72400.0,7.3637,7.3675,7.345,7.3487,72400.0
2013-01-16 12:45:00,19.59,19.62,19.58,19.61,57700.0,7.3487,7.36,7.345,7.3562,57700.0
2013-01-16 12:50:00,19.61,19.63,19.61,19.63,77500.0,7.3562,7.3637,7.3562,7.3637,77500.0
2013-01-16 12:55:00,19.63,19.63,19.6,19.62,75900.0,7.3637,7.3637,7.3525,7.36,75900.0
2013-01-16 13:00:00,19.63,19.63,19.61,19.62,43500.0,7.3637,7.3637,7.3562,7.36,43500.0
2013-01-16 13:05:00,19.62,19.65,19.62,19.65,35900.0,7.36,7.3712,7.36,7.3712,35900.0
2013-01-16 13:10:00,19.65,19.66,19.64,19.64,26700.0,7.3712,7.375,7.3675,7.3675,26700.0
2013-01-16 13:15:00,19.65,19.65,19.62,19.63,49800.0,7.3712,7.3712,7.36,7.3637,49800.0
2013-01-16 13:20:00,19.64,19.64,19.62,19.64,30000.0,7.3675,7.3675,7.36,7.3675,30000.0
2013-01-16 13:25:00,19.64,19.65,19.64,19.65,26900.0,7.3675,7.3712,7.3675,7.3712,26900.0
2013-01-16 13:30:00,19.65,19.67,19.64,19.67,38000.0,7.3712,7.3787,7.3675,7.3787,38000.0
2013-01-16 13:35:00,19.67,19.67,19.65,19.65,82500.0,7.3787,7.3787,7.3712,7.3712,82500.0
2013-01-16 13:40:00,19.66,19.69,19.66,19.69,112000.0,7.375,7.3862,7.375,7.3862,112000.0
2013-01-16 13:45:00,19.69,19.75,19.67,19.73,199400.0,7.3862,7.4087,7.3787,7.4012,199400.0
2013-01-16 13:50:00,19.74,19.75,19.7,19.71,148600.0,7.405,7.4087,7.39,7.3937,148600.0
2013-01-16 13:55:00,19.71,19.71,19.69,19.7,26400.0,7.3937,7.3937,7.3862,7.39,26400.0
2013-01-16 14:00:00,19.7,19.7,19.66,19.69,96800.0,7.39,7.39,7.375,7.3862,96800.0
2013-01-16 14:05:00,19.69,19.69,19.66,19.66,49500.0,7.3862,7.3862,7.375,7.375,49500.0
2013-01-16 14:10:00,19.66,19.68,19.65,19.68,67000.0,7.375,7.3825,7.3712,7.3825,67000.0
2013-01-16 14:15:00,19.68,19.68,19.66,19.67,58700.0,7.3825,7.3825,7.375,7.3787,58700.0
2013-01-16 14:20:00,19.67,19.68,19.66,19.68,74800.0,7.3787,7.3825,7.375,7.3825,74800.0
2013-01-16 14:25:00,19.69,19.73,19.69,19.73,58400.0,7.3862,7.4012,7.3862,7.4012,58400.0
2013-01-16 14:30:00,19.73,19.75,19.72,19.75,94000.0,7.4012,7.4087,7.3975,7.4087,94000.0
2013-01-16 14:35:00,19.74,19.75,19.73,19.75,52300.0,7.405,7.4087,7.4012,7.4087,52300.0
2013-01-16 14:40:00,19.75,19.76,19.73,19.75,80100.0,7.4087,7.4125,7.4012,7.4087,80100.0
2013-01-16 14:45:00,19.75,19.77,19.72,19.72,137900.0,7.4087,7.4162,7.3975,7.3975,137900.0
2013-01-16 14:50:00,19.73,19.76,19.72,19.73,126700.0,7.4012,7.4125,7.3975,7.4012,126700.0
2013-01-16 14:55:00,19.73,19.76,19.73,19.76,137900.0,7.4012,7.4125,7.4012,7.4125,137900.0
2013-01-16 15:00:00,19.76,19.77,19.71,19.73,173300.0,7.4125,7.4162,7.3937,7.4012,173300.0
2013-01-16 15:05:00,19.73,19.73,19.7,19.7,154300.0,7.4012,7.4012,7.39,7.39,154300.0
2013-01-16 15:10:00,19.7,19.75,19.69,19.75,86200.0,7.39,7.4087,7.3862,7.4087,86200.0
2013-01-16 15:15:00,19.75,19.75,19.73,19.74,64300.0,7.4087,7.4087,7.4012,7.405,64300.0
2013-01-16 15:20:00,19.73,19.75,19.73,19.75,42200.0,7.4012,7.4087,7.4012,7.4087,42200.0
2013-01-16 15:25:00,19.75,19.76,19.72,19.72,110600.0,7.4087,7.4125,7.3975,7.3975,110600.0
2013-01-16 15:30:00,19.72,19.74,19.72,19.74,90600.0,7.3975,7.405,7.3975,7.405,90600.0
2013-01-16 15:35:00,19.74,19.74,19.71,19.73,166700.0,7.405,7.405,7.3937,7.4012,166700.0
2013-01-16 15:40:00,19.73,19.73,19.72,19.72,85700.0,7.4012,7.4012,7.3975,7.3975,85700.0
2013-01-16 15:45:00,19.72,19.73,19.71,19.71,97300.0,7.3975,7.4012,7.3937,7.3937,97300.0
2013-01-16 15:50:00,19.72,19.74,19.71,19.74,164700.0,7.3975,7.405,7.3937,7.405,164700.0
2013-01-16 15:55:00,19.73,19.75,19.72,19.75,424100.0,7.4012,7.4087,7.3975,7.4087,424100.0
2013-01-17 09:30:00,19.85,19.88,19.8,19.84,221800.0,7.4463,7.4575,7.4275,7.4425,221800.0
2013-01-17 09:35:00,19.83,19.83,19.79,19.81,53000.0,7.4388,7.4388,7.4237,7.4312,53000.0
2013-01-17 09:40:00,19.8,19.82,19.77,19.81,239800.0,7.4275,7.435,7.4162,7.4312,239800.0
2013-01-17 09:45:00,19.8,19.8,19.75,19.76,159000.0,7.4275,7.4275,7.4087,7.4125,159000.0
2013-01-17 09:50:00,19.76,19.77,19.74,19.75,292700.0,7.4125,7.4162,7.405,7.4087,292700.0
2013-01-17 09:55:00,19.75,19.76,19.73,19.74,107800.0,7.4087,7.4125,7.4012,7.405,107800.0
2013-01-17 10:00:00,19.74,19.8,19.72,19.76,151300.0,7.405,7.4275,7.3975,7.4125,151300.0
2013-01-17 10:05:00,19.76,19.81,19.76,19.81,87900.0,7.4125,7.4312,7.4125,7.4312,87900.0
2013-01-17 10:10:00,19.81,19.82,19.77,19.8,101500.0,7.4312,7.435,7.4162,7.4275,101500.0
2013-01-17 10:15:00,19.81,19.83,19.8,19.81,131200.0,7.4312,7.4388,7.4275,7.4312,131200.0
2013-01-17 10:20:00,19.81,19.83,19.81,19.82,155700.0,7.4312,7.4388,7.4312,7.435,155700.0
2013-01-17 10:25:00,19.81,19.81,19.76,19.77,157300.0,7.4312,7.4312,7.4125,7.4162,157300.0
2013-01-17 10:30:00,19.78,19.81,19.78,19.79,67500.0,7.42,7.4312,7.42,7.4237,67500.0
2013-01-17 10:35:00,19.79,19.79,19.77,19.79,49100.0,7.4237,7.4237,7.4162,7.4237,49100.0
2013-01-17 10:40:00,19.79,19.79,19.76,19.78,80400.0,7.4237,7.4237,7.4125,7.42,80400.0
2013-01-17 10:45:00,19.77,19.79,19.77,19.77,34800.0,7.4162,7.4237,7.4162,7.4162,34800.0
2013-01-17 10:50:00,19.78,19.8,19.78,19.79,52000.0,7.42,7.4275,7.42,7.4237,52000.0
2013-01-17 10:55:00,19.8,19.8,19.76,19.77,48500.0,7.4275,7.4275,7.4125,7.4162,48500.0
2013-01-17 11:00:00,19.76,19.79,19.76,19.79,29500.0,7.4125,7.4237,7.4125,7.4237,29500.0
2013-01-17 11:05:00,19.8,19.81,19.77,19.78,87300.0,7.4275,7.4312,7.4162,7.42,87300.0
2013-01-17 11:10:00,19.78,19.79,19.76,19.76,37400.0,7.42,7.4237,7.4125,7.4125,37400.0
2013-01-17 11:15:00,19.77,19.77,19.76,19.76,34300.0,7.4162,7.4162,7.4125,7.4125,34300.0
2013-01-17 11:20:00,19.77,19.79,19.76,19.76,47800.0,7.4162,7.4237,7.4125,7.4125,47800.0
2013-01-17 11:25:00,19.76,19.79,19.76,19.79,64800.0,7.4125,7.4237,7.4125,7.4237,64800.0
2013-01-17 11:30:00,19.79,19.82,19.78,19.82,123500.0,7.4237,7.435,7.42,7.435,123500.0
2013-01-17 11:35:00,19.82,19.84,19.81,19.82,113200.0,7.435,7.4425,7.4312,7.435,113200.0
2013-01-17 11:40:00,19.83,19.83,19.8,19.8,97400.0,7.4388,7.4388,7.4275,7.4275,97400.0
2013-01-17 11:45:00,19.79,19.81,19.77,19.81,120400.0,7.4237,7.4312,7.4162,7.4312,120400.0
2013-01-17 11:50:00,19.81,19.81,19.78,19.79,79200.0,7.4312,7.4312,7.42,7.4237,79200.0
2013-01-17 11:55:00,19.79,19.8,19.77,19.77,63600.0,7.4237,7.4275,7.4162,7.4162,63600.0
2013-01-17 12:00:00,19.77,19.78,19.75,19.77,129200.0,7.4162,7.42,7.4087,7.4162,129200.0
2013-01-17 12:05:00,19.77,19.77,19.72,19.73,215400.0,7.4162,7.4162,7.3975,7.4012,215400.0
2013-01-17 12:10:00,19.74,19.75,19.71,19.74,153400.0,7.405,7.4087,7.3937,7.405,153400.0
2013-01-17 12:15:00,19.74,19.77,19.73,19.77,75600.0,7.405,7.4162,7.4012,7.4162,75600.0
2013-01-17 12:20:00,19.77,19.79,19.75,19.79,144700.0,7.4162,7.4237,7.4087,7.4237,144700.0
2013-01-17 12:25:00,19.79,19.8,19.76,19.77,110100.0,7.4237,7.4275,7.4125,7.4162,110100.0
2013-01-17 12:30:00,19.77,19.79,19.77,19.79,24400.0,7.4162,7.4237,7.4162,7.4237,24400.0
2013-01-17 12:35:00,19.79,19.8,19.77,19.8,111200.0,7.4237,7.4275,7.4162,7.4275,111200.0
2013-01-17 12:40:00,19.8,19.81,19.79,19.79,112100.0,7.4275,7.4312,7.4237,7.4237,112100.0
2013-01-17 12:45:00,19.79,19.81,19.78,19.8,61200.0,7.4237,7.4312,7.42,7.4275,61200.0
2013-01-17 12:50:00,19.8,19.8,19.79,19.8,10900.0,7.4275,7.4275,7.4237,7.4275,10900.0
2013-01-17 12:55:00,19.79,19.81,19.77,19.79,83800.0,7.4237,7.4312,7.4162,7.4237,83800.0
2013-01-17 13:00:00,19.79,19.8,19.79,19.79,21800.0,7.4237,7.4275,7.4237,7.4237,21800.0
2013-01-17 13:05:00,19.78,19.79,19.77,19.77,47000.0,7.42,7.4237,7.4162,7.4162,47000.0
2013-01-17 13:10:00,19.77,19.77,19.75,19.75,35500.0,7.4162,7.4162,7.4087,7.4087,35500.0
2013-01-17 13:15:00,19.76,19.77,19.75,19.76,66400.0,7.4125,7.4162,7.4087,7.4125,66400.0
2013-01-17 13:20:00,19.77,19.77,19.74,19.74,26600.0,7.4162,7.4162,7.405,7.405,26600.0
2013-01-17 13:25:00,19.75,19.75,19.73,19.75,27200.0,7.4087,7.4087,7.4012,7.4087,27200.0
2013-01-17 13:30:00,19.74,19.75,19.71,19.72,47400.0,7.405,7.4087,7.3937,7.3975,47400.0
2013-01-17 13:35:00,19.71,19.72,19.68,19.69,243400.0,7.3937,7.3975,7.3825,7.3862,243400.0
2013-01-17 13:40:00,19.69,19.71,19.68,19.71,80900.0,7.3862,7.3937,7.3825,7.3937,80900.0
2013-01-17 13:45:00,19.71,19.72,19.71,19.72,35000.0,7.3937,7.3975,7.3937,7.3975,35000.0
2013-01-17 13:50:00,19.71,19.75,19.71,19.75,52400.0,7.3937,7.4087,7.3937,7.4087,52400.0
2013-01-17 13:55:00,19.74,19.75,19.73,19.74,63400.0,7.405,7.4087,7.4012,7.405,63400.0
2013-01-17 14:00:00,19.74,19.75,19.73,19.74,46500.0,7.405,7.4087,7.4012,7.405,46500.0
2013-01-17 14:05:00,19.74,19.75,19.73,19.74,83500.0,7.405,7.4087,7.4012,7.405,83500.0
2013-01-17 14:10:00,19.74,19.75,19.73,19.74,123600.0,7.405,7.4087,7.4012,7.405,123600.0
2013-01-17 14:15:00,19.74,19.74,19.71,19.73,106200.0,7.405,7.405,7.3937,7.4012,106200.0
2013-01-17 14:20:00,19.74,19.75,19.73,19.75,114300.0,7.405,7.4087,7.4012,7.4087,114300.0
2013-01-17 14:25:00,19.74,19.75,19.71,19.71,45400.0,7.405,7.4087,7.3937,7.3937,45400.0
2013-01-17 14:30:00,19.71,19.72,19.7,19.7,23000.0,7.3937,7.3975,7.39,7.39,23000.0
2013-01-17 14:35:00,19.7,19.72,19.67,19.69,223200.0,7.39,7.3975,7.3787,7.3862,223200.0
2013-01-17 14:40:00,19.7,19.73,19.7,19.73,88800.0,7.39,7.4012,7.39,7.4012,88800.0
2013-01-17 14:45:00,19.73,19.73,19.72,19.73,25100.0,7.4012,7.4012,7.3975,7.4012,25100.0
2013-01-17 14:50:00,19.73,19.74,19.71,19.71,143100.0,7.4012,7.405,7.3937,7.3937,143100.0
2013-01-17 14:55:00,19.71,19.72,19.7,19.71,26500.0,7.3937,7.3975,7.39,7.3937,26500.0
2013-01-17 15:00:00,19.71,19.72,19.69,19.7,71100.0,7.3937,7.3975,7.3862,7.39,71100.0
2013-01-17 15:05:00,19.7,19.71,19.7,19.71,28100.0,7.39,7.3937,7.39,7.3937,28100.0
2013-01-17 15:10:00,19.7,19.71,19.69,19.69,81100.0,7.39,7.3937,7.3862,7.3862,81100.0
2013-01-17 15:15:00,19.69,19.7,19.67,19.69,116500.0,7.3862,7.39,7.3787,7.3862,116500.0
2013-01-17 15:20:00,19.68,19.69,19.64,19.65,70000.0,7.3825,7.3862,7.3675,7.3712,70000.0
2013-01-17 15:25:00,19.65,19.66,19.64,19.64,79600.0,7.3712,7.375,7.3675,7.3675,79600.0
2013-01-17 15:30:00,19.64,19.66,19.64,19.64,68000.0,7.3675,7.375,7.3675,7.3675,68000.0
2013-01-17 15:35:00,19.64,19.65,19.63,19.63,38300.0,7.3675,7.3712,7.3637,7.3637,38300.0
2013-01-17 15:40:00,19.63,19.65,19.61,19.62,180700.0,7.3637,7.3712,7.3562,7.36,180700.0
2013-01-17 15:45:00,19.62,19.63,19.59,19.6,233500.0,7.36,7.3637,7.3487,7.3525,233500.0
2013-01-17 15:50:00,19.6,19.61,19.59,19.61,196600.0,7.3525,7.3562,7.3487,7.3562,196600.0
2013-01-17 15:55:00,19.6,19.66,19.6,19.64,634000.0,7.3525,7.375,7.3525,7.3675,634000.0
2013-01-18 09:30:00,19.72,19.76,19.72,19.76,126000.0,7.3975,7.4125,7.3975,7.4125,126000.0
2013-01-18 09:35:00,19.75,19.76,19.69,19.73,157500.0,7.4087,7.4125,7.3862,7.4012,157500.0
2013-01-18 09:40:00,19.73,19.78,19.73,19.75,175100.0,7.4012,7.42,7.4012,7.4087,175100.0
2013-01-18 09:45:00,19.75,19.76,19.72,19.73,92000.0,7.4087,7.4125,7.3975,7.4012,92000.0
2013-01-18 09:50:00,19.73,19.75,19.68,19.69,222400.0,7.4012,7.4087,7.3825,7.3862,222400.0
2013-01-18 09:55:00,19.69,19.7,19.65,19.66,123700.0,7.3862,7.39,7.3712,7.375,123700.0
2013-01-18 10:00:00,19.66,19.7,19.65,19.7,127500.0,7.375,7.39,7.3712,7.39,127500.0
2013-01-18 10:05:00,19.7,19.71,19.68,19.71,97400.0,7.39,7.3937,7.3825,7.3937,97400.0
2013-01-18 10:10:00,19.71,19.71,19.68,19.7,182300.0,7.3937,7.3937,7.3825,7.39,182300.0
2013-01-18 10:15:00,19.69,19.75,19.69,19.75,292100.0,7.3862,7.4087,7.3862,7.4087,292100.0
2013-01-18 10:20:00,19.75,19.77,19.73,19.76,195500.0,7.4087,7.4162,7.4012,7.4125,195500.0
2013-01-18 10:25:00,19.77,19.81,19.76,19.79,261300.0,7.4162,7.4312,7.4125,7.4237,261300.0
2013-01-18 10:30:00,19.79,19.79,19.75,19.75,99700.0,7.4237,7.4237,7.4087,7.4087,99700.0
2013-01-18 10:35:00,19.75,19.76,19.74,19.74,137200.0,7.4087,7.4125,7.405,7.405,137200.0
2013-01-18 10:40:00,19.74,19.75,19.69,19.71,235800.0,7.405,7.4087,7.3862,7.3937,235800.0
2013-01-18 10:45:00,19.71,19.73,19.7,19.71,137600.0,7.3937,7.4012,7.39,7.3937,137600.0
2013-01-18 10:50:00,19.72,19.73,19.71,19.72,94500.0,7.3975,7.4012,7.3937,7.3975,94500.0
2013-01-18 10:55:00,19.72,19.74,19.71,19.71,123800.0,7.3975,7.405,7.3937,7.3937,123800.0
2013-01-18 11:00:00,19.71,19.72,19.68,19.68,65800.0,7.3937,7.3975,7.3825,7.3825,65800.0
2013-01-18 11:05:00,19.68,19.69,19.65,19.65,112000.0,7.3825,7.3862,7.3712,7.3712,112000.0
2013-01-18 11:10:00,19.66,19.68,19.65,19.67,139800.0,7.375,7.3825,7.3712,7.3787,139800.0
2013-01-18 11:15:00,19.67,19.73,19.66,19.72,211800.0,7.3787,7.4012,7.375,7.3975,211800.0
2013-01-18 11:20:00,19.72,19.74,19.71,19.72,62600.0,7.3975,7.405,7.3937,7.3975,62600.0
2013-01-18 11:25:00,19.71,19.71,19.68,19.69,112000.0,7.3937,7.3937,7.3825,7.3862,112000.0
2013-01-18 11:30:00,19.7,19.7,19.69,19.7,16200.0,7.39,7.39,7.3862,7.39,16200.0
2013-01-18 11:35:00,19.7,19.72,19.69,19.72,43300.0,7.39,7.3975,7.3862,7.3975,43300.0
2013-01-18 11:40:00,19.71,19.74,19.71,19.74,21500.0,7.3937,7.405,7.3937,7.405,21500.0
2013-01-18 11:45:00,19.74,19.74,19.68,19.68,264900.0,7.405,7.405,7.3825,7.3825,264900.0
2013-01-18 11:50:00,19.68,19.69,19.66,19.66,45000.0,7.3825,7.3862,7.375,7.375,45000.0
2013-01-18 11:55:00,19.67,19.67,19.66,19.66,13500.0,7.3787,7.3787,7.375,7.375,13500.0
2013-01-18 12:00:00,19.66,19.68,19.66,19.67,52500.0,7.375,7.3825,7.375,7.3787,52500.0
2013-01-18 12:05:00,19.68,19.71,19.67,19.7,170700.0,7.3825,7.3937,7.3787,7.39,170700.0
2013-01-18 12:10:00,19.7,19.7,19.69,19.69,17800.0,7.39,7.39,7.3862,7.3862,17800.0
2013-01-18 12:15:00,19.69,19.69,19.68,19.68,19500.0,7.3862,7.3862,7.3825,7.3825,19500.0
2013-01-18 12:20:00,19.68,19.68,19.67,19.68,41000.0,7.3825,7.3825,7.3787,7.3825,41000.0
2013-01-18 12:25:00,19.68,19.69,19.67,19.67,22300.0,7.3825,7.3862,7.3787,7.3787,22300.0
2013-01-18 12:30:00,19.67,19.67,19.66,19.66,13600.0,7.3787,7.3787,7.375,7.375,13600.0
2013-01-18 12:35:00,19.67,19.69,19.67,19.67,47800.0,7.3787,7.3862,7.3787,7.3787,47800.0
2013-01-18 12:40:00,19.67,19.68,19.67,19.68,22500.0,7.3787,7.3825,7.3787,7.3825,22500.0
2013-01-18 12:45:00,19.68,19.69,19.66,19.66,53700.0,7.3825,7.3862,7.375,7.375,53700.0
2013-01-18 12:50:00,19.66,19.71,19.66,19.69,155600.0,7.375,7.3937,7.375,7.3862,155600.0
2013-01-18 12:55:00,19.7,19.73,19.7,19.71,173400.0,7.39,7.4012,7.39,7.3937,173400.0
2013-01-18 13:00:00,19.71,19.74,19.71,19.74,62600.0,7.3937,7.405,7.3937,7.405,62600.0
2013-01-18 13:05:00,19.74,19.74,19.7,19.71,63000.0,7.405,7.405,7.39,7.3937,63000.0
2013-01-18 13:10:00,19.71,19.75,19.71,19.74,221400.0,7.3937,7.4087,7.3937,7.405,221400.0
2013-01-18 13:15:00,19.73,19.74,19.71,19.73,62300.0,7.4012,7.405,7.3937,7.4012,62300.0
2013-01-18 13:20:00,19.73,19.73,19.69,19.69,75400.0,7.4012,7.4012,7.3862,7.3862,75400.0
2013-01-18 13:25:00,19.69,19.69,19.67,19.67,47000.0,7.3862,7.3862,7.3787,7.3787,47000.0
2013-01-18 13:30:00,19.67,19.68,19.65,19.65,44900.0,7.3787,7.3825,7.3712,7.3712,44900.0
2013-01-18 13:35:00,19.65,19.65,19.61,19.62,162900.0,7.3712,7.3712,7.3562,7.36,162900.0
2013-01-18 13:40:00,19.62,19.63,19.59,19.6,142000.0,7.36,7.3637,7.3487,7.3525,142000.0
2013-01-18 13:45:00,19.6,19.61,19.58,19.59,69400.0,7.3525,7.3562,7.345,7.3487,69400.0
2013-01-18 13:50:00,19.59,19.61,19.58,19.61,27500.0,7.3487,7.3562,7.345,7.3562,27500.0
2013-01-18 13:55:00,19.6,19.62,19.6,19.62,42400.0,7.3525,7.36,7.3525,7.36,42400.0
2013-01-18 14:00:00,19.62,19.63,19.59,19.59,74000.0,7.36,7.3637,7.3487,7.3487,74000.0
2013-01-18 14:05:00,19.6,19.61,19.58,19.59,150300.0,7.3525,7.3562,7.345,7.3487,150300.0
2013-01-18 14:10:00,19.58,19.6,19.57,19.59,123100.0,7.345,7.3525,7.3412,7.3487,123100.0
2013-01-18 14:15:00,19.59,19.59,19.55,19.57,134300.0,7.3487,7.3487,7.3337,7.3412,134300.0
2013-01-18 14:20:00,19.56,19.57,19.55,19.56,42000.0,7.3375,7.3412,7.3337,7.3375,42000.0
2013-01-18 14:25:00,19.57,19.61,19.55,19.58,305600.0,7.3412,7.3562,7.3337,7.345,305600.0
2013-01-18 14:30:00,19.59,19.6,19.51,19.53,286200.0,7.3487,7.3525,7.3187,7.3262,286200.0
2013-01-18 14:35:00,19.53,19.54,19.5,19.54,288700.0,7.3262,7.33,7.315,7.33,288700.0
2013-01-18 14:40:00,19.54,19.56,19.53,19.55,107500.0,7.33,7.3375,7.3262,7.3337,107500.0
2013-01-18 14:45:00,19.55,19.7,19.52,19.53,263500.0,7.3337,7.39,7.3225,7.3262,263500.0
2013-01-18 14:50:00,19.52,19.52,19.48,19.5,156600.0,7.3225,7.3225,7.3075,7.315,156600.0
2013-01-18 14:55:00,19.5,19.51,19.49,19.49,97600.0,7.315,7.3187,7.3112,7.3112,97600.0
2013-01-18 15:00:00,19.5,19.51,19.47,19.51,101500.0,7.315,7.3187,7.3037,7.3187,101500.0
2013-01-18 15:05:00,19.51,19.53,19.5,19.53,73300.0,7.3187,7.3262,7.315,7.3262,73300.0
2013-01-18 15:10:00,19.53,19.53,19.5,19.51,128200.0,7.3262,7.3262,7.315,7.3187,128200.0
2013-01-18 15:15:00,19.52,19.52,19.51,19.52,25600.0,7.3225,7.3225,7.3187,7.3225,25600.0
2013-01-18 15:20:00,19.52,19.52,19.48,19.49,126800.0,7.3225,7.3225,7.3075,7.3112,126800.0
2013-01-18 15:25:00,19.5,19.5,19.48,19.5,138400.0,7.315,7.315,7.3075,7.315,138400.0
2013-01-18 15:30:00,19.5,19.54,19.47,19.52,286900.0,7.315,7.33,7.3037,7.3225,286900.0
2013-01-18 15:35:00,19.52,19.55,19.52,19.54,78600.0,7.3225,7.3337,7.3225,7.33,78600.0
2013-01-18 15:40:00,19.53,19.54,19.46,19.46,511600.0,7.3262,7.33,7.3,7.3,511600.0
2013-01-18 15:45:00,19.46,19.5,19.46,19.49,304000.0,7.3,7.315,7.3,7.3112,304000.0
2013-01-18 15:50:00,19.5,19.56,19.5,19.54,343100.0,7.315,7.3375,7.315,7.33,343100.0
2013-01-18 15:55:00,19.54,19.54,19.52,19.53,442300.0,7.33,7.33,7.3225,7.3262,442300.0
2013-01-22 09:30:00,19.19,19.22,19.11,19.18,713900.0,7.1987,7.2099,7.1687,7.1949,713900.0
2013-01-22 09:35:00,19.17,19.22,19.15,19.16,392500.0,7.1912,7.2099,7.1837,7.1874,392500.0
2013-01-22 09:40:00,19.16,19.27,19.12,19.25,790700.0,7.1874,7.2287,7.1724,7.2212,790700.0
2013-01-22 09:45:00,19.25,19.28,19.21,19.26,238400.0,7.2212,7.2324,7.2062,7.2249,238400.0
2013-01-22 09:50:00,19.26,19.29,19.24,19.28,155000.0,7.2249,7.2362,7.2174,7.2324,155000.0
2013-01-22 09:55:00,19.27,19.31,19.26,19.3,210500.0,7.2287,7.2437,7.2249,7.2399,210500.0
2013-01-22 10:00:00,19.3,19.3,19.22,19.22,117100.0,7.2399,7.2399,7.2099,7.2099,117100.0
2013-01-22 10:05:00,19.22,19.27,19.21,19.27,110100.0,7.2099,7.2287,7.2062,7.2287,110100.0
2013-01-22 10:10:00,19.26,19.26,19.22,19.25,145600.0,7.2249,7.2249,7.2099,7.2212,145600.0
2013-01-22 10:15:00,19.25,19.26,19.22,19.24,96800.0,7.2212,7.2249,7.2099,7.2174,96800.0
2013-01-22 10:20:00,19.24,19.25,19.23,19.24,42900.0,7.2174,7.2212,7.2137,7.2174,42900.0
2013-01-22 10:25:00,19.24,19.25,19.2,19.2,100900.0,7.2174,7.2212,7.2024,7.2024,100900.0
2013-01-22 10:30:00,19.21,19.24,19.2,19.24,111700.0,7.2062,7.2174,7.2024,7.2174,111700.0
2013-01-22 10:35:00,19.23,19.27,19.22,19.25,170900.0,7.2137,7.2287,7.2099,7.2212,170900.0
2013-01-22 10:40:00,19.26,19.27,19.24,19.25,103000.0,7.2249,7.2287,7.2174,7.2212,103000.0
2013-01-22 10:45:00,19.24,19.24,19.22,19.23,33600.0,7.2174,7.2174,7.2099,7.2137,33600.0
2013-01-22 10:50:00,19.23,19.26,19.21,19.26,133600.0,7.2137,7.2249,7.2062,7.2249,133600.0
2013-01-22 10:55:00,19.26,19.26,19.25,19.25,70100.0,7.2249,7.2249,7.2212,7.2212,70100.0
2013-01-22 11:00:00,19.25,19.28,19.24,19.28,121200.0,7.2212,7.2324,7.2174,7.2324,121200.0
2013-01-22 11:05:00,19.28,19.29,19.27,19.28,103800.0,7.2324,7.2362,7.2287,7.2324,103800.0
2013-01-22 11:10:00,19.28,19.29,19.28,19.29,119500.0,7.2324,7.2362,7.2324,7.2362,119500.0
2013-01-22 11:15:00,19.29,19.3,19.29,19.29,49800.0,7.2362,7.2399,7.2362,7.2362,49800.0
2013-01-22 11:20:00,19.3,19.33,19.29,19.31,176600.0,7.2399,7.2512,7.2362,7.2437,176600.0
2013-01-22 11:25:00,19.3,19.32,19.3,19.32,71400.0,7.2399,7.2474,7.2399,7.2474,71400.0
2013-01-22 11:30:00,19.32,19.33,19.31,19.32,54100.0,7.2474,7.2512,7.2437,7.2474,54100.0
2013-01-22 11:35:00,19.33,19.33,19.29,19.29,139400.0,7.2512,7.2512,7.2362,7.2362,139400.0
2013-01-22 11:40:00,19.29,19.33,19.29,19.33,194000.0,7.2362,7.2512,7.2362,7.2512,194000.0
2013-01-22 11:45:00,19.33,19.33,19.31,19.31,38400.0,7.2512,7.2512,7.2437,7.2437,38400.0
2013-01-22 11:50:00,19.32,19.32,19.29,19.29,114100.0,7.2474,7.2474,7.2362,7.2362,114100.0
2013-01-22 11:55:00,19.29,19.3,19.27,19.29,134000.0,7.2362,7.2399,7.2287,7.2362,134000.0
2013-01-22 12:00:00,19.3,19.33,19.3,19.32,100000.0,7.2399,7.2512,7.2399,7.2474,100000.0
2013-01-22 12:05:00,19.32,19.32,19.31,19.32,51500.0,7.2474,7.2474,7.2437,7.2474,51500.0
2013-01-22 12:10:00,19.32,19.35,19.32,19.35,142100.0,7.2474,7.2587,7.2474,7.2587,142100.0
2013-01-22 12:15:00,19.35,19.39,19.34,19.39,63400.0,7.2587,7.2737,7.2549,7.2737,63400.0
2013-01-22 12:20:00,19.39,19.41,19.39,19.39,176000.0,7.2737,7.2812,7.2737,7.2737,176000.0
2013-01-22 12:25:00,19.4,19.4,19.39,19.39,37500.0,7.2774,7.2774,7.2737,7.2737,37500.0
2013-01-22 12:30:00,19.39,19.4,19.39,19.39,29000.0,7.2737,7.2774,7.2737,7.2737,29000.0
2013-01-22 12:35:00,19.39,19.41,19.38,19.39,205900.0,7.2737,7.2812,7.2699,7.2737,205900.0
2013-01-22 12:40:00,19.38,19.39,19.38,19.39,43800.0,7.2699,7.2737,7.2699,7.2737,43800.0
2013-01-22 12:45:00,19.38,19.39,19.36,19.37,112400.0,7.2699,7.2737,7.2624,7.2662,112400.0
2013-01-22 12:50:00,19.37,19.37,19.33,19.33,62700.0,7.2662,7.2662,7.2512,7.2512,62700.0
2013-01-22 12:55:00,19.34,19.37,19.33,19.37,136300.0,7.2549,7.2662,7.2512,7.2662,136300.0
2013-01-22 13:00:00,19.37,19.39,19.37,19.39,76000.0,7.2662,7.2737,7.2662,7.2737,76000.0
2013-01-22 13:05:00,19.39,19.39,19.38,19.39,30500.0,7.2737,7.2737,7.2699,7.2737,30500.0
2013-01-22 13:10:00,19.39,19.4,19.38,19.4,79100.0,7.2737,7.2774,7.2699,7.2774,79100.0
2013-01-22 13:15:00,19.4,19.45,19.4,19.45,63300.0,7.2774,7.2962,7.2774,7.2962,63300.0
2013-01-22 13:20:00,19.45,19.47,19.44,19.46,64700.0,7.2962,7.3037,7.2925,7.3,64700.0
2013-01-22 13:25:00,19.46,19.47,19.44,19.46,81300.0,7.3,7.3037,7.2925,7.3,81300.0
2013-01-22 13:30:00,19.46,19.49,19.46,19.46,53800.0,7.3,7.3112,7.3,7.3,53800.0
2013-01-22 13:35:00,19.46,19.5,19.46,19.49,59100.0,7.3,7.315,7.3,7.3112,59100.0
2013-01-22 13:40:00,19.5,19.51,19.48,19.48,107800.0,7.315,7.3187,7.3075,7.3075,107800.0
2013-01-22 13:45:00,19.49,19.49,19.45,19.45,79900.0,7.3112,7.3112,7.2962,7.2962,79900.0
2013-01-22 13:50:00,19.45,19.47,19.44,19.44,56600.0,7.2962,7.3037,7.2925,7.2925,56600.0
2013-01-22 13:55:00,19.45,19.46,19.44,19.45,78100.0,7.2962,7.3,7.2925,7.2962,78100.0
2013-01-22 14:00:00,19.46,19.47,19.44,19.45,78400.0,7.3,7.3037,7.2925,7.2962,78400.0
2013-01-22 14:05:00,19.45,19.49,19.45,19.48,44300.0,7.2962,7.3112,7.2962,7.3075,44300.0
2013-01-22 14:10:00,19.48,19.51,19.47,19.5,142700.0,7.3075,7.3187,7.3037,7.315,142700.0
2013-01-22 14:15:00,19.5,19.53,19.5,19.52,91000.0,7.315,7.3262,7.315,7.3225,91000.0
2013-01-22 14:20:00,19.52,19.53,19.49,19.49,109300.0,7.3225,7.3262,7.3112,7.3112,109300.0
2013-01-22 14:25:00,19.49,19.49,19.47,19.47,69300.0,7.3112,7.3112,7.3037,7.3037,69300.0
2013-01-22 14:30:00,19.48,19.5,19.47,19.49,84900.0,7.3075,7.315,7.3037,7.3112,84900.0
2013-01-22 14:35:00,19.49,19.5,19.46,19.47,118600.0,7.3112,7.315,7.3,7.3037,118600.0
2013-01-22 14:40:00,19.47,19.5,19.45,19.48,65600.0,7.3037,7.315,7.2962,7.3075,65600.0
2013-01-22 14:45:00,19.49,19.51,19.49,19.49,65000.0,7.3112,7.3187,7.3112,7.3112,65000.0
2013-01-22 14:50:00,19.49,19.53,19.47,19.52,87900.0,7.3112,7.3262,7.3037,7.3225,87900.0
2013-01-22 14:55:00,19.51,19.54,19.5,19.54,126800.0,7.3187,7.33,7.315,7.33,126800.0
2013-01-22 15:00:00,19.54,19.55,19.5,19.53,99700.0,7.33,7.3337,7.315,7.3262,99700.0
2013-01-22 15:05:00,19.53,19.53,19.5,19.52,84500.0,7.3262,7.3262,7.315,7.3225,84500.0
2013-01-22 15:10:00,19.52,19.53,19.5,19.52,50600.0,7.3225,7.3262,7.315,7.3225,50600.0
2013-01-22 15:15:00,19.52,19.53,19.5,19.53,64500.0,7.3225,7.3262,7.315,7.3262,64500.0
2013-01-22 15:20:00,19.53,19.53,19.52,19.53,16200.0,7.3262,7.3262,7.3225,7.3262,16200.0
2013-01-22 15:25:00,19.53,19.53,19.5,19.52,120500.0,7.3262,7.3262,7.315,7.3225,120500.0
2013-01-22 15:30:00,19.52,19.56,19.52,19.55,124800.0,7.3225,7.3375,7.3225,7.3337,124800.0
2013-01-22 15:35:00,19.55,19.56,19.51,19.51,144000.0,7.3337,7.3375,7.3187,7.3187,144000.0
2013-01-22 15:40:00,19.51,19.52,19.48,19.52,125100.0,7.3187,7.3225,7.3075,7.3225,125100.0
2013-01-22 15:45:00,19.52,19.55,19.5,19.51,148100.0,7.3225,7.3337,7.315,7.3187,148100.0
2013-01-22 15:50:00,19.52,19.55,19.51,19.53,204200.0,7.3225,7.3337,7.3187,7.3262,204200.0
2013-01-22 15:55:00,19.53,19.55,19.51,19.52,500500.0,7.3262,7.3337,7.3187,7.3225,500500.0
2013-01-23 09:30:00,19.55,19.64,19.52,19.58,338400.0,7.3337,7.3675,7.3225,7.345,338400.0
2013-01-23 09:35:00,19.58,19.6,19.53,19.58,160400.0,7.345,7.3525,7.3262,7.345,160400.0
2013-01-23 09:40:00,19.59,19.59,19.54,19.57,128300.0,7.3487,7.3487,7.33,7.3412,128300.0
2013-01-23 09:45:00,19.57,19.57,19.53,19.53,125900.0,7.3412,7.3412,7.3262,7.3262,125900.0
2013-01-23 09:50:00,19.53,19.54,19.5,19.5,199900.0,7.3262,7.33,7.315,7.315,199900.0
2013-01-23 09:55:00,19.51,19.56,19.5,19.55,114600.0,7.3187,7.3375,7.315,7.3337,114600.0
2013-01-23 10:00:00,19.55,19.55,19.52,19.54,164500.0,7.3337,7.3337,7.3225,7.33,164500.0
2013-01-23 10:05:00,19.54,19.56,19.52,19.52,200200.0,7.33,7.3375,7.3225,7.3225,200200.0
2013-01-23 10:10:00,19.53,19.58,19.52,19.55,99700.0,7.3262,7.345,7.3225,7.3337,99700.0
2013-01-23 10:15:00,19.55,19.55,19.5,19.53,127700.0,7.3337,7.3337,7.315,7.3262,127700.0
2013-01-23 10:20:00,19.54,19.56,19.5,19.51,68000.0,7.33,7.3375,7.315,7.3187,68000.0
2013-01-23 10:25:00,19.5,19.51,19.46,19.46,100700.0,7.315,7.3187,7.3,7.3,100700.0
2013-01-23 10:30:00,19.46,19.48,19.43,19.45,111800.0,7.3,7.3075,7.2887,7.2962,111800.0
2013-01-23 10:35:00,19.45,19.49,19.45,19.48,104200.0,7.2962,7.3112,7.2962,7.3075,104200.0
2013-01-23 10:40:00,19.47,19.47,19.39,19.41,183500.0,7.3037,7.3037,7.2737,7.2812,183500.0
2013-01-23 10:45:00,19.41,19.44,19.4,19.44,180500.0,7.2812,7.2925,7.2774,7.2925,180500.0
2013-01-23 10:50:00,19.44,19.45,19.41,19.45,151400.0,7.2925,7.2962,7.2812,7.2962,151400.0
2013-01-23 10:55:00,19.45,19.46,19.44,19.45,78100.0,7.2962,7.3,7.2925,7.2962,78100.0
2013-01-23 11:00:00,19.45,19.48,19.44,19.46,40000.0,7.2962,7.3075,7.2925,7.3,40000.0
2013-01-23 11:05:00,19.45,19.47,19.45,19.47,76200.0,7.2962,7.3037,7.2962,7.3037,76200.0
2013-01-23 11:10:00,19.47,19.48,19.46,19.48,32900.0,7.3037,7.3075,7.3,7.3075,32900.0
2013-01-23 11:15:00,19.47,19.48,19.43,19.43,99700.0,7.3037,7.3075,7.2887,7.2887,99700.0
2013-01-23 11:20:00,19.44,19.44,19.4,19.42,57900.0,7.2925,7.2925,7.2774,7.2849,57900.0
2013-01-23 11:25:00,19.41,19.43,19.39,19.41,137100.0,7.2812,7.2887,7.2737,7.2812,137100.0
2013-01-23 11:30:00,19.41,19.44,19.41,19.44,90900.0,7.2812,7.2925,7.2812,7.2925,90900.0
2013-01-23 11:35:00,19.43,19.44,19.41,19.43,101900.0,7.2887,7.2925,7.2812,7.2887,101900.0
2013-01-23 11:40:00,19.43,19.46,19.42,19.46,51500.0,7.2887,7.3,7.2849,7.3,51500.0
2013-01-23 11:45:00,19.45,19.46,19.43,19.43,77200.0,7.2962,7.3,7.2887,7.2887,77200.0
2013-01-23 11:50:00,19.44,19.46,19.43,19.45,135900.0,7.2925,7.3,7.2887,7.2962,135900.0
2013-01-23 11:55:00,19.44,19.48,19.44,19.45,56700.0,7.2925,7.3075,7.2925,7.2962,56700.0
2013-01-23 12:00:00,19.46,19.49,19.45,19.48,86900.0,7.3,7.3112,7.2962,7.3075,86900.0
2013-01-23 12:05:00,19.48,19.48,19.45,19.46,208100.0,7.3075,7.3075,7.2962,7.3,208100.0
2013-01-23 12:10:00,19.45,19.47,19.43,19.47,78400.0,7.2962,7.3037,7.2887,7.3037,78400.0
2013-01-23 12:15:00,19.46,19.48,19.46,19.47,121900.0,7.3,7.3075,7.3,7.3037,121900.0
2013-01-23 12:20:00,19.46,19.46,19.44,19.44,63700.0,7.3,7.3,7.2925,7.2925,63700.0
2013-01-23 12:25:00,19.45,19.48,19.45,19.48,54700.0,7.2962,7.3075,7.2962,7.3075,54700.0
2013-01-23 12:30:00,19.48,19.48,19.46,19.48,91200.0,7.3075,7.3075,7.3,7.3075,91200.0
2013-01-23 12:35:00,19.48,19.48,19.45,19.45,45300.0,7.3075,7.3075,7.2962,7.2962,45300.0
2013-01-23 12:40:00,19.46,19.46,19.43,19.43,65700.0,7.3,7.3,7.2887,7.2887,65700.0
2013-01-23 12:45:00,19.43,19.45,19.43,19.44,72100.0,7.2887,7.2962,7.2887,7.2925,72100.0
2013-01-23 12:50:00,19.44,19.44,19.43,19.44,50000.0,7.2925,7.2925,7.2887,7.2925,50000.0
2013-01-23 12:55:00,19.44,19.44,19.43,19.44,250800.0,7.2925,7.2925,7.2887,7.2925,250800.0
2013-01-23 13:00:00,19.44,19.44,19.43,19.43,73600.0,7.2925,7.2925,7.2887,7.2887,73600.0
2013-01-23 13:05:00,19.44,19.44,19.43,19.44,134600.0,7.2925,7.2925,7.2887,7.2925,134600.0
2013-01-23 13:10:00,19.44,19.49,19.43,19.48,127100.0,7.2925,7.3112,7.2887,7.3075,127100.0
2013-01-23 13:15:00,19.48,19.52,19.48,19.49,135200.0,7.3075,7.3225,7.3075,7.3112,135200.0
2013-01-23 13:20:00,19.5,19.5,19.48,19.48,75100.0,7.315,7.315,7.3075,7.3075,75100.0
2013-01-23 13:25:00,19.49,19.49,19.47,19.47,57700.0,7.3112,7.3112,7.3037,7.3037,57700.0
2013-01-23 13:30:00,19.47,19.5,19.47,19.5,92100.0,7.3037,7.315,7.3037,7.315,92100.0
2013-01-23 13:35:00,19.5,19.5,19.46,19.46,78300.0,7.315,7.315,7.3,7.3,78300.0
2013-01-23 13:40:00,19.47,19.48,19.46,19.48,51000.0,7.3037,7.3075,7.3,7.3075,51000.0
2013-01-23 13:45:00,19.49,19.5,19.48,19.48,42200.0,7.3112,7.315,7.3075,7.3075,42200.0
2013-01-23 13:50:00,19.48,19.5,19.48,19.49,32200.0,7.3075,7.315,7.3075,7.3112,32200.0
2013-01-23 13:55:00,19.5,19.5,19.49,19.5,53000.0,7.315,7.315,7.3112,7.315,53000.0
2013-01-23 14:00:00,19.5,19.5,19.49,19.5,85800.0,7.315,7.315,7.3112,7.315,85800.0
2013-01-23 14:05:00,19.5,19.5,19.46,19.46,66500.0,7.315,7.315,7.3,7.3,66500.0
2013-01-23 14:10:00,19.47,19.48,19.46,19.48,78200.0,7.3037,7.3075,7.3,7.3075,78200.0
2013-01-23 14:15:00,19.47,19.5,19.47,19.5,73200.0,7.3037,7.315,7.3037,7.315,73200.0
2013-01-23 14:20:00,19.49,19.5,19.49,19.49,99300.0,7.3112,7.315,7.3112,7.3112,99300.0
2013-01-23 14:25:00,19.5,19.5,19.49,19.49,31400.0,7.315,7.315,7.3112,7.3112,31400.0
2013-01-23 14:30:00,19.5,19.5,19.48,19.5,78400.0,7.315,7.315,7.3075,7.315,78400.0
2013-01-23 14:35:00,19.5,19.5,19.47,19.47,244300.0,7.315,7.315,7.3037,7.3037,244300.0
2013-01-23 14:40:00,19.47,19.49,19.47,19.48,105000.0,7.3037,7.3112,7.3037,7.3075,105000.0
2013-01-23 14:45:00,19.48,19.49,19.47,19.49,62800.0,7.3075,7.3112,7.3037,7.3112,62800.0
2013-01-23 14:50:00,19.48,19.49,19.48,19.48,25000.0,7.3075,7.3112,7.3075,7.3075,25000.0
2013-01-23 14:55:00,19.48,19.49,19.46,19.48,92900.0,7.3075,7.3112,7.3,7.3075,92900.0
2013-01-23 15:00:00,19.48,19.49,19.47,19.49,43500.0,7.3075,7.3112,7.3037,7.3112,43500.0
2013-01-23 15:05:00,19.49,19.5,19.48,19.5,45800.0,7.3112,7.315,7.3075,7.315,45800.0
2013-01-23 15:10:00,19.5,19.5,19.49,19.49,26200.0,7.315,7.315,7.3112,7.3112,26200.0
2013-01-23 15:15:00,19.49,19.49,19.47,19.48,107700.0,7.3112,7.3112,7.3037,7.3075,107700.0
2013-01-23 15:20:00,19.48,19.49,19.46,19.47,130000.0,7.3075,7.3112,7.3,7.3037,130000.0
2013-01-23 15:25:00,19.48,19.48,19.44,19.44,128000.0,7.3075,7.3075,7.2925,7.2925,128000.0
2013-01-23 15:30:00,19.44,19.44,19.4,19.4,186200.0,7.2925,7.2925,7.2774,7.2774,186200.0
2013-01-23 15:35:00,19.4,19.41,19.39,19.39,150500.0,7.2774,7.2812,7.2737,7.2737,150500.0
2013-01-23 15:40:00,19.39,19.4,19.36,19.36,235500.0,7.2737,7.2774,7.2624,7.2624,235500.0
2013-01-23 15:45:00,19.36,19.37,19.35,19.36,372100.0,7.2624,7.2662,7.2587,7.2624,372100.0
2013-01-23 15:50:00,19.35,19.38,19.35,19.37,289300.0,7.2587,7.2699,7.2587,7.2662,289300.0
2013-01-23 15:55:00,19.37,19.42,19.36,19.42,467800.0,7.2662,7.2849,7.2624,7.2849,467800.0
2013-01-24 09:30:00,19.6,19.64,19.55,19.63,240100.0,7.3525,7.3675,7.3337,7.3637,240100.0
2013-01-24 09:35:00,19.63,19.69,19.62,19.66,369900.0,7.3637,7.3862,7.36,7.375,369900.0
2013-01-24 09:40:00,19.66,19.71,19.64,19.68,223000.0,7.375,7.3937,7.3675,7.3825,223000.0
2013-01-24 09:45:00,19.67,19.69,19.63,19.64,173800.0,7.3787,7.3862,7.3637,7.3675,173800.0
2013-01-24 09:50:00,19.64,19.7,19.64,19.69,176400.0,7.3675,7.39,7.3675,7.3862,176400.0
2013-01-24 09:55:00,19.69,19.74,19.65,19.73,191600.0,7.3862,7.405,7.3712,7.4012,191600.0
2013-01-24 10:00:00,19.73,19.74,19.67,19.73,511100.0,7.4012,7.405,7.3787,7.4012,511100.0
2013-01-24 10:05:00,19.73,19.74,19.65,19.69,207500.0,7.4012,7.405,7.3712,7.3862,207500.0
2013-01-24 10:10:00,19.69,19.69,19.62,19.64,131300.0,7.3862,7.3862,7.36,7.3675,131300.0
2013-01-24 10:15:00,19.64,19.64,19.6,19.62,191300.0,7.3675,7.3675,7.3525,7.36,191300.0
2013-01-24 10:20:00,19.62,19.63,19.6,19.63,166400.0,7.36,7.3637,7.3525,7.3637,166400.0
2013-01-24 10:25:00,19.62,19.67,19.6,19.67,122000.0,7.36,7.3787,7.3525,7.3787,122000.0
2013-01-24 10:30:00,19.66,19.69,19.64,19.67,161800.0,7.375,7.3862,7.3675,7.3787,161800.0
2013-01-24 10:35:00,19.67,19.7,19.67,19.7,170000.0,7.3787,7.39,7.3787,7.39,170000.0
2013-01-24 10:40:00,19.69,19.72,19.68,19.7,224800.0,7.3862,7.3975,7.3825,7.39,224800.0
2013-01-24 10:45:00,19.7,19.72,19.67,19.71,116600.0,7.39,7.3975,7.3787,7.3937,116600.0
2013-01-24 10:50:00,19.71,19.73,19.69,19.7,182000.0,7.3937,7.4012,7.3862,7.39,182000.0
2013-01-24 10:55:00,19.7,19.7,19.68,19.7,81200.0,7.39,7.39,7.3825,7.39,81200.0
2013-01-24 11:00:00,19.7,19.73,19.69,19.72,79000.0,7.39,7.4012,7.3862,7.3975,79000.0
2013-01-24 11:05:00,19.73,19.74,19.7,19.71,170300.0,7.4012,7.405,7.39,7.3937,170300.0
2013-01-24 11:10:00,19.71,19.72,19.69,19.69,172100.0,7.3937,7.3975,7.3862,7.3862,172100.0
2013-01-24 11:15:00,19.7,19.7,19.68,19.68,90100.0,7.39,7.39,7.3825,7.3825,90100.0
2013-01-24 11:20:00,19.69,19.71,19.67,19.7,145400.0,7.3862,7.3937,7.3787,7.39,145400.0
2013-01-24 11:25:00,19.69,19.73,19.69,19.69,154900.0,7.3862,7.4012,7.3862,7.3862,154900.0
2013-01-24 11:30:00,19.7,19.71,19.67,19.69,110500.0,7.39,7.3937,7.3787,7.3862,110500.0
2013-01-24 11:35:00,19.69,19.7,19.67,19.68,109000.0,7.3862,7.39,7.3787,7.3825,109000.0
2013-01-24 11:40:00,19.68,19.69,19.67,19.68,61300.0,7.3825,7.3862,7.3787,7.3825,61300.0
2013-01-24 11:45:00,19.69,19.69,19.65,19.65,167700.0,7.3862,7.3862,7.3712,7.3712,167700.0
2013-01-24 11:50:00,19.66,19.7,19.66,19.68,72000.0,7.375,7.39,7.375,7.3825,72000.0
2013-01-24 11:55:00,19.68,19.71,19.68,19.7,67000.0,7.3825,7.3937,7.3825,7.39,67000.0
2013-01-24 12:00:00,19.71,19.74,19.7,19.7,125600.0,7.3937,7.405,7.39,7.39,125600.0
2013-01-24 12:05:00,19.7,19.71,19.69,19.7,47800.0,7.39,7.3937,7.3862,7.39,47800.0
2013-01-24 12:10:00,19.7,19.7,19.68,19.68,53200.0,7.39,7.39,7.3825,7.3825,53200.0
2013-01-24 12:15:00,19.68,19.69,19.65,19.65,49600.0,7.3825,7.3862,7.3712,7.3712,49600.0
2013-01-24 12:20:00,19.66,19.68,19.65,19.65,94300.0,7.375,7.3825,7.3712,7.3712,94300.0
2013-01-24 12:25:00,19.65,19.66,19.63,19.64,67400.0,7.3712,7.375,7.3637,7.3675,67400.0
2013-01-24 12:30:00,19.64,19.64,19.57,19.6,374000.0,7.3675,7.3675,7.3412,7.3525,374000.0
2013-01-24 12:35:00,19.59,19.6,19.54,19.54,147700.0,7.3487,7.3525,7.33,7.33,147700.0
2013-01-24 12:40:00,19.54,19.6,19.54,19.58,181400.0,7.33,7.3525,7.33,7.345,181400.0
2013-01-24 12:45:00,19.58,19.61,19.57,19.59,144900.0,7.345,7.3562,7.3412,7.3487,144900.0
2013-01-24 12:50:00,19.59,19.62,19.59,19.61,164300.0,7.3487,7.36,7.3487,7.3562,164300.0
2013-01-24 12:55:00,19.62,19.63,19.6,19.61,71900.0,7.36,7.3637,7.3525,7.3562,71900.0
2013-01-24 13:00:00,19.61,19.63,19.6,19.61,109600.0,7.3562,7.3637,7.3525,7.3562,109600.0
2013-01-24 13:05:00,19.62,19.62,19.59,19.6,121600.0,7.36,7.36,7.3487,7.3525,121600.0
2013-01-24 13:10:00,19.61,19.63,19.6,19.63,31300.0,7.3562,7.3637,7.3525,7.3637,31300.0
2013-01-24 13:15:00,19.63,19.63,19.61,19.63,24800.0,7.3637,7.3637,7.3562,7.3637,24800.0
2013-01-24 13:20:00,19.62,19.63,19.61,19.62,78200.0,7.36,7.3637,7.3562,7.36,78200.0
2013-01-24 13:25:00,19.62,19.63,19.6,19.6,41100.0,7.36,7.3637,7.3525,7.3525,41100.0
2013-01-24 13:30:00,19.6,19.61,19.55,19.57,138400.0,7.3525,7.3562,7.3337,7.3412,138400.0
2013-01-24 13:35:00,19.57,19.59,19.56,19.56,52000.0,7.3412,7.3487,7.3375,7.3375,52000.0
2013-01-24 13:40:00,19.57,19.57,19.55,19.55,74100.0,7.3412,7.3412,7.3337,7.3337,74100.0
2013-01-24 13:45:00,19.55,19.55,19.48,19.5,275100.0,7.3337,7.3337,7.3075,7.315,275100.0
2013-01-24 13:50:00,19.5,19.54,19.49,19.52,149500.0,7.315,7.33,7.3112,7.3225,149500.0
2013-01-24 13:55:00,19.52,19.54,19.49,19.49,195200.0,7.3225,7.33,7.3112,7.3112,195200.0
2013-01-24 14:00:00,19.49,19.51,19.45,19.49,130100.0,7.3112,7.3187,7.2962,7.3112,130100.0
2013-01-24 14:05:00,19.49,19.53,19.47,19.52,191500.0,7.3112,7.3262,7.3037,7.3225,191500.0
2013-01-24 14:10:00,19.53,19.56,19.52,19.54,79000.0,7.3262,7.3375,7.3225,7.33,79000.0
2013-01-24 14:15:00,19.54,19.56,19.53,19.56,77200.0,7.33,7.3375,7.3262,7.3375,77200.0
2013-01-24 14:20:00,19.56,19.61,19.55,19.61,99300.0,7.3375,7.3562,7.3337,7.3562,99300.0
2013-01-24 14:25:00,19.61,19.62,19.59,19.6,146400.0,7.3562,7.36,7.3487,7.3525,146400.0
2013-01-24 14:30:00,19.59,19.63,19.59,19.62,106500.0,7.3487,7.3637,7.3487,7.36,106500.0
2013-01-24 14:35:00,19.62,19.63,19.59,19.61,157200.0,7.36,7.3637,7.3487,7.3562,157200.0
2013-01-24 14:40:00,19.61,19.64,19.59,19.64,122700.0,7.3562,7.3675,7.3487,7.3675,122700.0
2013-01-24 14:45:00,19.63,19.71,19.63,19.71,179700.0,7.3637,7.3937,7.3637,7.3937,179700.0
2013-01-24 14:50:00,19.7,19.72,19.66,19.68,141200.0,7.39,7.3975,7.375,7.3825,141200.0
2013-01-24 14:55:00,19.67,19.68,19.64,19.65,96500.0,7.3787,7.3825,7.3675,7.3712,96500.0
2013-01-24 15:00:00,19.64,19.64,19.62,19.64,70800.0,7.3675,7.3675,7.36,7.3675,70800.0
2013-01-24 15:05:00,19.64,19.65,19.63,19.65,64600.0,7.3675,7.3712,7.3637,7.3712,64600.0
2013-01-24 15:10:00,19.65,19.67,19.64,19.67,36900.0,7.3712,7.3787,7.3675,7.3787,36900.0
2013-01-24 15:15:00,19.67,19.69,19.66,19.68,118300.0,7.3787,7.3862,7.375,7.3825,118300.0
2013-01-24 15:20:00,19.66,19.68,19.66,19.68,77900.0,7.375,7.3825,7.375,7.3825,77900.0
2013-01-24 15:25:00,19.67,19.69,19.66,19.68,194400.0,7.3787,7.3862,7.375,7.3825,194400.0
2013-01-24 15:30:00,19.68,19.69,19.66,19.66,278700.0,7.3825,7.3862,7.375,7.375,278700.0
2013-01-24 15:35:00,19.66,19.69,19.66,19.69,173900.0,7.375,7.3862,7.375,7.3862,173900.0
2013-01-24 15:40:00,19.69,19.69,19.68,19.69,88600.0,7.3862,7.3862,7.3825,7.3862,88600.0
2013-01-24 15:45:00,19.69,19.69,19.67,19.67,115200.0,7.3862,7.3862,7.3787,7.3787,115200.0
2013-01-24 15:50:00,19.67,19.69,19.67,19.68,272900.0,7.3787,7.3862,7.3787,7.3825,272900.0
2013-01-24 15:55:00,19.67,19.68,19.63,19.64,525400.0,7.3787,7.3825,7.3637,7.3675,525400.0
2013-01-25 09:30:00,19.63,19.75,19.58,19.58,452600.0,7.3637,7.4087,7.345,7.345,452600.0
2013-01-25 09:35:00,19.6,20.19,19.56,19.98,1213600.0,7.3525,7.5738,7.3375,7.495,1213600.0
2013-01-25 09:40:00,19.97,20.01,19.91,19.95,458700.0,7.4913,7.5063,7.4688,7.4838,458700.0
2013-01-25 09:45:00,19.96,19.96,19.86,19.88,353300.0,7.4875,7.4875,7.45,7.4575,353300.0
2013-01-25 09:50:00,19.88,19.95,19.88,19.95,270900.0,7.4575,7.4838,7.4575,7.4838,270900.0
2013-01-25 09:55:00,19.94,19.96,19.91,19.94,115200.0,7.48,7.4875,7.4688,7.48,115200.0
2013-01-25 10:00:00,19.95,19.96,19.87,19.89,218600.0,7.4838,7.4875,7.4538,7.4613,218600.0
2013-01-25 10:05:00,19.88,19.93,19.86,19.89,111600.0,7.4575,7.4763,7.45,7.4613,111600.0
2013-01-25 10:10:00,19.88,19.93,19.85,19.85,134600.0,7.4575,7.4763,7.4463,7.4463,134600.0
2013-01-25 10:15:00,19.85,19.92,19.85,19.91,172700.0,7.4463,7.4725,7.4463,7.4688,172700.0
2013-01-25 10:20:00,19.91,19.91,19.85,19.87,115100.0,7.4688,7.4688,7.4463,7.4538,115100.0
2013-01-25 10:25:00,19.86,19.87,19.78,19.78,202700.0,7.45,7.4538,7.42,7.42,202700.0
2013-01-25 10:30:00,19.78,19.83,19.78,19.79,132900.0,7.42,7.4388,7.42,7.4237,132900.0
2013-01-25 10:35:00,19.78,19.81,19.76,19.79,190700.0,7.42,7.4312,7.4125,7.4237,190700.0
2013-01-25 10:40:00,19.79,19.79,19.71,19.72,201400.0,7.4237,7.4237,7.3937,7.3975,201400.0
2013-01-25 10:45:00,19.72,19.73,19.67,19.67,81400.0,7.3975,7.4012,7.3787,7.3787,81400.0
2013-01-25 10:50:00,19.68,19.7,19.66,19.68,88800.0,7.3825,7.39,7.375,7.3825,88800.0
2013-01-25 10:55:00,19.68,19.71,19.65,19.68,128300.0,7.3825,7.3937,7.3712,7.3825,128300.0
2013-01-25 11:00:00,19.68,19.71,19.66,19.68,92800.0,7.3825,7.3937,7.375,7.3825,92800.0
2013-01-25 11:05:00,19.68,19.71,19.67,19.68,124700.0,7.3825,7.3937,7.3787,7.3825,124700.0
2013-01-25 11:10:00,19.67,19.7,19.67,19.67,103400.0,7.3787,7.39,7.3787,7.3787,103400.0
2013-01-25 11:15:00,19.67,19.69,19.65,19.68,147200.0,7.3787,7.3862,7.3712,7.3825,147200.0
2013-01-25 11:20:00,19.68,19.72,19.67,19.7,165500.0,7.3825,7.3975,7.3787,7.39,165500.0
2013-01-25 11:25:00,19.7,19.73,19.69,19.72,86500.0,7.39,7.4012,7.3862,7.3975,86500.0
2013-01-25 11:30:00,19.72,19.76,19.72,19.72,77300.0,7.3975,7.4125,7.3975,7.3975,77300.0
2013-01-25 11:35:00,19.73,19.79,19.73,19.75,51300.0,7.4012,7.4237,7.4012,7.4087,51300.0
2013-01-25 11:40:00,19.75,19.79,19.73,19.74,101700.0,7.4087,7.4237,7.4012,7.405,101700.0
2013-01-25 11:45:00,19.73,19.76,19.72,19.74,60000.0,7.4012,7.4125,7.3975,7.405,60000.0
2013-01-25 11:50:00,19.73,19.74,19.71,19.73,45600.0,7.4012,7.405,7.3937,7.4012,45600.0
2013-01-25 11:55:00,19.73,19.73,19.71,19.71,37200.0,7.4012,7.4012,7.3937,7.3937,37200.0
2013-01-25 12:00:00,19.71,19.74,19.71,19.72,111000.0,7.3937,7.405,7.3937,7.3975,111000.0
2013-01-25 12:05:00,19.72,19.73,19.69,19.69,210600.0,7.3975,7.4012,7.3862,7.3862,210600.0
2013-01-25 12:10:00,19.69,19.74,19.68,19.74,78800.0,7.3862,7.405,7.3825,7.405,78800.0
2013-01-25 12:15:00,19.74,19.79,19.71,19.79,51400.0,7.405,7.4237,7.3937,7.4237,51400.0
2013-01-25 12:20:00,19.78,19.8,19.77,19.78,76600.0,7.42,7.4275,7.4162,7.42,76600.0
2013-01-25 12:25:00,19.79,19.8,19.77,19.77,46400.0,7.4237,7.4275,7.4162,7.4162,46400.0
2013-01-25 12:30:00,19.78,19.78,19.75,19.77,95800.0,7.42,7.42,7.4087,7.4162,95800.0
2013-01-25 12:35:00,19.77,19.79,19.77,19.79,102300.0,7.4162,7.4237,7.4162,7.4237,102300.0
2013-01-25 12:40:00,19.79,19.84,19.79,19.84,128800.0,7.4237,7.4425,7.4237,7.4425,128800.0
2013-01-25 12:45:00,19.84,19.88,19.83,19.85,121300.0,7.4425,7.4575,7.4388,7.4463,121300.0
2013-01-25 12:50:00,19.85,19.85,19.82,19.83,57700.0,7.4463,7.4463,7.435,7.4388,57700.0
2013-01-25 12:55:00,19.83,19.86,19.82,19.85,54100.0,7.4388,7.45,7.435,7.4463,54100.0
2013-01-25 13:00:00,19.86,19.87,19.84,19.85,46800.0,7.45,7.4538,7.4425,7.4463,46800.0
2013-01-25 13:05:00,19.86,19.87,19.85,19.86,45500.0,7.45,7.4538,7.4463,7.45,45500.0
2013-01-25 13:10:00,19.87,19.87,19.84,19.86,33600.0,7.4538,7.4538,7.4425,7.45,33600.0
2013-01-25 13:15:00,19.86,19.87,19.85,19.85,50600.0,7.45,7.4538,7.4463,7.4463,50600.0
2013-01-25 13:20:00,19.85,19.87,19.84,19.86,39400.0,7.4463,7.4538,7.4425,7.45,39400.0
2013-01-25 13:25:00,19.85,19.9,19.84,19.87,69600.0,7.4463,7.465,7.4425,7.4538,69600.0
2013-01-25 13:30:00,19.87,19.91,19.86,19.9,118100.0,7.4538,7.4688,7.45,7.465,118100.0
2013-01-25 13:35:00,19.89,19.91,19.87,19.89,87400.0,7.4613,7.4688,7.4538,7.4613,87400.0
2013-01-25 13:40:00,19.89,19.96,19.89,19.96,100800.0,7.4613,7.4875,7.4613,7.4875,100800.0
2013-01-25 13:45:00,19.96,19.96,19.93,19.94,45200.0,7.4875,7.4875,7.4763,7.48,45200.0
2013-01-25 13:50:00,19.94,19.94,19.92,19.92,23900.0,7.48,7.48,7.4725,7.4725,23900.0
2013-01-25 13:55:00,19.92,19.93,19.92,19.92,27600.0,7.4725,7.4763,7.4725,7.4725,27600.0
2013-01-25 14:00:00,19.92,19.96,19.92,19.94,135400.0,7.4725,7.4875,7.4725,7.48,135400.0
2013-01-25 14:05:00,19.94,19.94,19.89,19.9,115800.0,7.48,7.48,7.4613,7.465,115800.0
2013-01-25 14:10:00,19.9,19.91,19.85,19.86,123700.0,7.465,7.4688,7.4463,7.45,123700.0
2013-01-25 14:15:00,19.86,19.86,19.81,19.84,99000.0,7.45,7.45,7.4312,7.4425,99000.0
2013-01-25 14:20:00,19.84,19.85,19.82,19.83,34800.0,7.4425,7.4463,7.435,7.4388,34800.0
2013-01-25 14:25:00,19.83,19.86,19.83,19.85,51500.0,7.4388,7.45,7.4388,7.4463,51500.0
2013-01-25 14:30:00,19.86,19.86,19.83,19.83,37300.0,7.45,7.45,7.4388,7.4388,37300.0
2013-01-25 14:35:00,19.83,19.84,19.82,19.83,42100.0,7.4388,7.4425,7.435,7.4388,42100.0
2013-01-25 14:40:00,19.84,19.84,19.83,19.84,15600.0,7.4425,7.4425,7.4388,7.4425,15600.0
2013-01-25 14:45:00,19.83,19.84,19.81,19.82,51900.0,7.4388,7.4425,7.4312,7.435,51900.0
2013-01-25 14:50:00,19.82,19.83,19.8,19.81,50200.0,7.435,7.4388,7.4275,7.4312,50200.0
2013-01-25 14:55:00,19.81,19.82,19.79,19.79,44900.0,7.4312,7.435,7.4237,7.4237,44900.0
2013-01-25 15:00:00,19.79,19.85,19.79,19.84,90100.0,7.4237,7.4463,7.4237,7.4425,90100.0
2013-01-25 15:05:00,19.84,19.89,19.82,19.89,144200.0,7.4425,7.4613,7.435,7.4613,144200.0
2013-01-25 15:10:00,19.89,19.9,19.88,19.9,36500.0,7.4613,7.465,7.4575,7.465,36500.0
2013-01-25 15:15:00,19.89,19.9,19.87,19.88,86500.0,7.4613,7.465,7.4538,7.4575,86500.0
2013-01-25 15:20:00,19.87,19.88,19.85,19.88,97300.0,7.4538,7.4575,7.4463,7.4575,97300.0
2013-01-25 15:25:00,19.88,19.9,19.86,19.86,81100.0,7.4575,7.465,7.45,7.45,81100.0
2013-01-25 15:30:00,19.86,19.9,19.86,19.88,115700.0,7.45,7.465,7.45,7.4575,115700.0
2013-01-25 15:35:00,19.87,19.88,19.85,19.85,169300.0,7.4538,7.4575,7.4463,7.4463,169300.0
2013-01-25 15:40:00,19.85,19.85,19.8,19.8,177300.0,7.4463,7.4463,7.4275,7.4275,177300.0
2013-01-25 15:45:00,19.8,19.8,19.76,19.77,184300.0,7.4275,7.4275,7.4125,7.4162,184300.0
2013-01-25 15:50:00,19.77,19.81,19.77,19.79,348200.0,7.4162,7.4312,7.4162,7.4237,348200.0
2013-01-25 15:55:00,19.79,19.82,19.78,19.82,482300.0,7.4237,7.435,7.42,7.435,482300.0
2013-01-28 09:30:00,19.88,19.91,19.8,19.82,280100.0,7.4575,7.4688,7.4275,7.435,280100.0
2013-01-28 09:35:00,19.82,19.82,19.73,19.79,315000.0,7.435,7.435,7.4012,7.4237,315000.0
2013-01-28 09:40:00,19.79,19.84,19.77,19.78,205000.0,7.4237,7.4425,7.4162,7.42,205000.0
2013-01-28 09:45:00,19.78,19.83,19.78,19.79,137800.0,7.42,7.4388,7.42,7.4237,137800.0
2013-01-28 09:50:00,19.78,19.79,19.67,19.69,96700.0,7.42,7.4237,7.3787,7.3862,96700.0
2013-01-28 09:55:00,19.69,19.72,19.67,19.68,111500.0,7.3862,7.3975,7.3787,7.3825,111500.0
2013-01-28 10:00:00,19.67,19.7,19.63,19.66,153200.0,7.3787,7.39,7.3637,7.375,153200.0
2013-01-28 10:05:00,19.66,19.66,19.6,19.62,258300.0,7.375,7.375,7.3525,7.36,258300.0
2013-01-28 10:10:00,19.62,19.63,19.54,19.57,306000.0,7.36,7.3637,7.33,7.3412,306000.0
2013-01-28 10:15:00,19.57,19.6,19.55,19.58,103100.0,7.3412,7.3525,7.3337,7.345,103100.0
2013-01-28 10:20:00,19.58,19.64,19.57,19.63,85400.0,7.345,7.3675,7.3412,7.3637,85400.0
2013-01-28 10:25:00,19.62,19.64,19.61,19.63,79500.0,7.36,7.3675,7.3562,7.3637,79500.0
2013-01-28 10:30:00,19.63,19.66,19.61,19.66,64500.0,7.3637,7.375,7.3562,7.375,64500.0
2013-01-28 10:35:00,19.65,19.66,19.62,19.63,89200.0,7.3712,7.375,7.36,7.3637,89200.0
2013-01-28 10:40:00,19.63,19.65,19.61,19.65,93800.0,7.3637,7.3712,7.3562,7.3712,93800.0
2013-01-28 10:45:00,19.64,19.69,19.64,19.65,69600.0,7.3675,7.3862,7.3675,7.3712,69600.0
2013-01-28 10:50:00,19.66,19.67,19.59,19.6,77700.0,7.375,7.3787,7.3487,7.3525,77700.0
2013-01-28 10:55:00,19.6,19.62,19.57,19.62,66500.0,7.3525,7.36,7.3412,7.36,66500.0
2013-01-28 11:00:00,19.62,19.65,19.61,19.62,65100.0,7.36,7.3712,7.3562,7.36,65100.0
2013-01-28 11:05:00,19.62,19.62,19.59,19.59,73500.0,7.36,7.36,7.3487,7.3487,73500.0
2013-01-28 11:10:00,19.59,19.61,19.56,19.59,105400.0,7.3487,7.3562,7.3375,7.3487,105400.0
2013-01-28 11:15:00,19.59,19.59,19.53,19.55,157900.0,7.3487,7.3487,7.3262,7.3337,157900.0
2013-01-28 11:20:00,19.54,19.56,19.53,19.55,113700.0,7.33,7.3375,7.3262,7.3337,113700.0
2013-01-28 11:25:00,19.54,19.6,19.54,19.59,75100.0,7.33,7.3525,7.33,7.3487,75100.0
2013-01-28 11:30:00,19.59,19.62,19.59,19.6,82700.0,7.3487,7.36,7.3487,7.3525,82700.0
2013-01-28 11:35:00,19.6,19.62,19.6,19.62,31200.0,7.3525,7.36,7.3525,7.36,31200.0
2013-01-28 11:40:00,19.62,19.65,19.61,19.64,43200.0,7.36,7.3712,7.3562,7.3675,43200.0
2013-01-28 11:45:00,19.64,19.67,19.64,19.65,49900.0,7.3675,7.3787,7.3675,7.3712,49900.0
2013-01-28 11:50:00,19.64,19.67,19.64,19.66,21600.0,7.3675,7.3787,7.3675,7.375,21600.0
2013-01-28 11:55:00,19.66,19.66,19.63,19.64,15300.0,7.375,7.375,7.3637,7.3675,15300.0
2013-01-28 12:00:00,19.64,19.67,19.62,19.65,94400.0,7.3675,7.3787,7.36,7.3712,94400.0
2013-01-28 12:05:00,19.65,19.68,19.64,19.67,42300.0,7.3712,7.3825,7.3675,7.3787,42300.0
2013-01-28 12:10:00,19.67,19.68,19.64,19.64,54900.0,7.3787,7.3825,7.3675,7.3675,54900.0
2013-01-28 12:15:00,19.64,19.66,19.62,19.65,128400.0,7.3675,7.375,7.36,7.3712,128400.0
2013-01-28 12:20:00,19.65,19.65,19.62,19.63,32500.0,7.3712,7.3712,7.36,7.3637,32500.0
2013-01-28 12:25:00,19.63,19.66,19.62,19.66,39600.0,7.3637,7.375,7.36,7.375,39600.0
2013-01-28 12:30:00,19.66,19.66,19.64,19.64,50000.0,7.375,7.375,7.3675,7.3675,50000.0
2013-01-28 12:35:00,19.64,19.65,19.62,19.62,24000.0,7.3675,7.3712,7.36,7.36,24000.0
2013-01-28 12:40:00,19.62,19.63,19.61,19.62,19200.0,7.36,7.3637,7.3562,7.36,19200.0
2013-01-28 12:45:00,19.63,19.63,19.6,19.61,26600.0,7.3637,7.3637,7.3525,7.3562,26600.0
2013-01-28 12:50:00,19.62,19.63,19.59,19.62,72300.0,7.36,7.3637,7.3487,7.36,72300.0
2013-01-28 12:55:00,19.62,19.62,19.61,19.61,31800.0,7.36,7.36,7.3562,7.3562,31800.0
2013-01-28 13:00:00,19.61,19.62,19.58,19.6,50800.0,7.3562,7.36,7.345,7.3525,50800.0
2013-01-28 13:05:00,19.6,19.61,19.57,19.59,80100.0,7.3525,7.3562,7.3412,7.3487,80100.0
2013-01-28 13:10:00,19.59,19.6,19.57,19.6,95300.0,7.3487,7.3525,7.3412,7.3525,95300.0
2013-01-28 13:15:00,19.59,19.61,19.58,19.59,50200.0,7.3487,7.3562,7.345,7.3487,50200.0
2013-01-28 13:20:00,19.59,19.61,19.59,19.6,79600.0,7.3487,7.3562,7.3487,7.3525,79600.0
2013-01-28 13:25:00,19.6,19.6,19.57,19.58,83500.0,7.3525,7.3525,7.3412,7.345,83500.0
2013-01-28 13:30:00,19.58,19.59,19.57,19.57,43600.0,7.345,7.3487,7.3412,7.3412,43600.0
2013-01-28 13:35:00,19.57,19.61,19.56,19.6,129200.0,7.3412,7.3562,7.3375,7.3525,129200.0
2013-01-28 13:40:00,19.6,19.61,19.58,19.61,210600.0,7.3525,7.3562,7.345,7.3562,210600.0
2013-01-28 13:45:00,19.61,19.65,19.61,19.65,50800.0,7.3562,7.3712,7.3562,7.3712,50800.0
2013-01-28 13:50:00,19.64,19.64,19.61,19.61,46600.0,7.3675,7.3675,7.3562,7.3562,46600.0
2013-01-28 13:55:00,19.62,19.64,19.59,19.63,71800.0,7.36,7.3675,7.3487,7.3637,71800.0
2013-01-28 14:00:00,19.63,19.63,19.59,19.61,63600.0,7.3637,7.3637,7.3487,7.3562,63600.0
2013-01-28 14:05:00,19.61,19.62,19.59,19.6,39600.0,7.3562,7.36,7.3487,7.3525,39600.0
2013-01-28 14:10:00,19.59,19.6,19.58,19.58,54100.0,7.3487,7.3525,7.345,7.345,54100.0
2013-01-28 14:15:00,19.58,19.6,19.55,19.56,378900.0,7.345,7.3525,7.3337,7.3375,378900.0
2013-01-28 14:20:00,19.56,19.57,19.54,19.55,276700.0,7.3375,7.3412,7.33,7.3337,276700.0
2013-01-28 14:25:00,19.56,19.56,19.51,19.55,78800.0,7.3375,7.3375,7.3187,7.3337,78800.0
2013-01-28 14:30:00,19.55,19.58,19.55,19.58,120100.0,7.3337,7.345,7.3337,7.345,120100.0
2013-01-28 14:35:00,19.58,19.59,19.55,19.55,90900.0,7.345,7.3487,7.3337,7.3337,90900.0
2013-01-28 14:40:00,19.56,19.58,19.55,19.56,101500.0,7.3375,7.345,7.3337,7.3375,101500.0
2013-01-28 14:45:00,19.55,19.58,19.54,19.56,109200.0,7.3337,7.345,7.33,7.3375,109200.0
2013-01-28 14:50:00,19.55,19.56,19.52,19.52,37500.0,7.3337,7.3375,7.3225,7.3225,37500.0
2013-01-28 14:55:00,19.53,19.58,19.52,19.58,116100.0,7.3262,7.345,7.3225,7.345,116100.0
2013-01-28 15:00:00,19.58,19.62,19.57,19.59,67300.0,7.345,7.36,7.3412,7.3487,67300.0
2013-01-28 15:05:00,19.6,19.6,19.55,19.57,158800.0,7.3525,7.3525,7.3337,7.3412,158800.0
2013-01-28 15:10:00,19.56,19.57,19.56,19.56,43300.0,7.3375,7.3412,7.3375,7.3375,43300.0
2013-01-28 15:15:00,19.56,19.61,19.56,19.61,91300.0,7.3375,7.3562,7.3375,7.3562,91300.0
2013-01-28 15:20:00,19.61,19.61,19.54,19.55,167000.0,7.3562,7.3562,7.33,7.3337,167000.0
2013-01-28 15:25:00,19.56,19.57,19.55,19.55,153900.0,7.3375,7.3412,7.3337,7.3337,153900.0
2013-01-28 15:30:00,19.56,19.56,19.55,19.55,39400.0,7.3375,7.3375,7.3337,7.3337,39400.0
2013-01-28 15:35:00,19.55,19.56,19.55,19.55,33000.0,7.3337,7.3375,7.3337,7.3337,33000.0
2013-01-28 15:40:00,19.55,19.56,19.55,19.56,118100.0,7.3337,7.3375,7.3337,7.3375,118100.0
2013-01-28 15:45:00,19.56,19.57,19.55,19.57,100500.0,7.3375,7.3412,7.3337,7.3412,100500.0
2013-01-28 15:50:00,19.57,19.58,19.53,19.53,563700.0,7.3412,7.345,7.3262,7.3262,563700.0
2013-01-28 15:55:00,19.54,19.54,19.5,19.5,652900.0,7.33,7.33,7.315,7.315,652900.0
2013-01-29 09:30:00,19.48,19.51,19.39,19.39,570300.0,7.3075,7.3187,7.2737,7.2737,570300.0
2013-01-29 09:35:00,19.4,19.4,19.36,19.37,403900.0,7.2774,7.2774,7.2624,7.2662,403900.0
2013-01-29 09:40:00,19.36,19.37,19.3,19.3,431200.0,7.2624,7.2662,7.2399,7.2399,431200.0
2013-01-29 09:45:00,19.3,19.31,19.24,19.27,518900.0,7.2399,7.2437,7.2174,7.2287,518900.0
2013-01-29 09:50:00,19.27,19.31,19.26,19.3,317900.0,7.2287,7.2437,7.2249,7.2399,317900.0
2013-01-29 09:55:00,19.31,19.31,19.28,19.29,184500.0,7.2437,7.2437,7.2324,7.2362,184500.0
2013-01-29 10:00:00,19.29,19.29,19.25,19.25,594000.0,7.2362,7.2362,7.2212,7.2212,594000.0
2013-01-29 10:05:00,19.25,19.28,19.19,19.2,332400.0,7.2212,7.2324,7.1987,7.2024,332400.0
2013-01-29 10:10:00,19.19,19.22,19.18,19.18,401700.0,7.1987,7.2099,7.1949,7.1949,401700.0
2013-01-29 10:15:00,19.18,19.19,19.14,19.18,432500.0,7.1949,7.1987,7.1799,7.1949,432500.0
2013-01-29 10:20:00,19.18,19.22,19.18,19.22,180000.0,7.1949,7.2099,7.1949,7.2099,180000.0
2013-01-29 10:25:00,19.22,19.24,19.2,19.21,135100.0,7.2099,7.2174,7.2024,7.2062,135100.0
2013-01-29 10:30:00,19.2,19.23,19.2,19.21,162900.0,7.2024,7.2137,7.2024,7.2062,162900.0
2013-01-29 10:35:00,19.21,19.24,19.2,19.24,113100.0,7.2062,7.2174,7.2024,7.2174,113100.0
2013-01-29 10:40:00,19.24,19.26,19.21,19.25,120900.0,7.2174,7.2249,7.2062,7.2212,120900.0
2013-01-29 10:45:00,19.26,19.26,19.21,19.22,141300.0,7.2249,7.2249,7.2062,7.2099,141300.0
2013-01-29 10:50:00,19.22,19.29,19.21,19.29,307400.0,7.2099,7.2362,7.2062,7.2362,307400.0
2013-01-29 10:55:00,19.28,19.3,19.27,19.28,144000.0,7.2324,7.2399,7.2287,7.2324,144000.0
2013-01-29 11:00:00,19.27,19.3,19.27,19.28,114100.0,7.2287,7.2399,7.2287,7.2324,114100.0
2013-01-29 11:05:00,19.27,19.28,19.24,19.24,102800.0,7.2287,7.2324,7.2174,7.2174,102800.0
2013-01-29 11:10:00,19.24,19.25,19.22,19.25,76400.0,7.2174,7.2212,7.2099,7.2212,76400.0
2013-01-29 11:15:00,19.25,19.25,19.22,19.24,133900.0,7.2212,7.2212,7.2099,7.2174,133900.0
2013-01-29 11:20:00,19.25,19.29,19.24,19.28,125100.0,7.2212,7.2362,7.2174,7.2324,125100.0
2013-01-29 11:25:00,19.28,19.32,19.28,19.3,107300.0,7.2324,7.2474,7.2324,7.2399,107300.0
2013-01-29 11:30:00,19.31,19.33,19.31,19.31,72000.0,7.2437,7.2512,7.2437,7.2437,72000.0
2013-01-29 11:35:00,19.32,19.33,19.31,19.33,50700.0,7.2474,7.2512,7.2437,7.2512,50700.0
2013-01-29 11:40:00,19.32,19.37,19.32,19.36,108500.0,7.2474,7.2662,7.2474,7.2624,108500.0
2013-01-29 11:45:00,19.37,19.39,19.36,19.39,93200.0,7.2662,7.2737,7.2624,7.2737,93200.0
2013-01-29 11:50:00,19.38,19.44,19.38,19.44,113500.0,7.2699,7.2925,7.2699,7.2925,113500.0
2013-01-29 11:55:00,19.45,19.45,19.4,19.42,104500.0,7.2962,7.2962,7.2774,7.2849,104500.0
2013-01-29 12:00:00,19.42,19.42,19.4,19.4,89000.0,7.2849,7.2849,7.2774,7.2774,89000.0
2013-01-29 12:05:00,19.4,19.43,19.39,19.42,44700.0,7.2774,7.2887,7.2737,7.2849,44700.0
2013-01-29 12:10:00,19.42,19.42,19.39,19.42,85900.0,7.2849,7.2849,7.2737,7.2849,85900.0
2013-01-29 12:15:00,19.41,19.44,19.41,19.42,80100.0,7.2812,7.2925,7.2812,7.2849,80100.0
2013-01-29 12:20:00,19.42,19.43,19.4,19.41,83400.0,7.2849,7.2887,7.2774,7.2812,83400.0
2013-01-29 12:25:00,19.41,19.41,19.39,19.39,31400.0,7.2812,7.2812,7.2737,7.2737,31400.0
2013-01-29 12:30:00,19.4,19.41,19.38,19.41,86900.0,7.2774,7.2812,7.2699,7.2812,86900.0
2013-01-29 12:35:00,19.41,19.43,19.4,19.41,108000.0,7.2812,7.2887,7.2774,7.2812,108000.0
2013-01-29 12:40:00,19.42,19.42,19.41,19.41,29700.0,7.2849,7.2849,7.2812,7.2812,29700.0
2013-01-29 12:45:00,19.42,19.42,19.39,19.41,97000.0,7.2849,7.2849,7.2737,7.2812,97000.0
2013-01-29 12:50:00,19.41,19.43,19.4,19.42,92300.0,7.2812,7.2887,7.2774,7.2849,92300.0
2013-01-29 12:55:00,19.42,19.43,19.41,19.42,56100.0,7.2849,7.2887,7.2812,7.2849,56100.0
2013-01-29 13:00:00,19.42,19.46,19.42,19.46,89800.0,7.2849,7.3,7.2849,7.3,89800.0
2013-01-29 13:05:00,19.46,19.49,19.46,19.47,69500.0,7.3,7.3112,7.3,7.3037,69500.0
2013-01-29 13:10:00,19.48,19.48,19.45,19.45,56400.0,7.3075,7.3075,7.2962,7.2962,56400.0
2013-01-29 13:15:00,19.45,19.46,19.42,19.46,106500.0,7.2962,7.3,7.2849,7.3,106500.0
2013-01-29 13:20:00,19.46,19.47,19.44,19.46,98400.0,7.3,7.3037,7.2925,7.3,98400.0
2013-01-29 13:25:00,19.46,19.47,19.45,19.47,39000.0,7.3,7.3037,7.2962,7.3037,39000.0
2013-01-29 13:30:00,19.47,19.53,19.46,19.53,105500.0,7.3037,7.3262,7.3,7.3262,105500.0
2013-01-29 13:35:00,19.53,19.54,19.51,19.51,80000.0,7.3262,7.33,7.3187,7.3187,80000.0
2013-01-29 13:40:00,19.51,19.52,19.48,19.48,103000.0,7.3187,7.3225,7.3075,7.3075,103000.0
2013-01-29 13:45:00,19.48,19.48,19.43,19.43,197200.0,7.3075,7.3075,7.2887,7.2887,197200.0
2013-01-29 13:50:00,19.43,19.45,19.42,19.44,23000.0,7.2887,7.2962,7.2849,7.2925,23000.0
2013-01-29 13:55:00,19.44,19.51,19.43,19.5,81600.0,7.2925,7.3187,7.2887,7.315,81600.0
2013-01-29 14:00:00,19.5,19.52,19.49,19.52,67300.0,7.315,7.3225,7.3112,7.3225,67300.0
2013-01-29 14:05:00,19.51,19.52,19.48,19.49,94900.0,7.3187,7.3225,7.3075,7.3112,94900.0
2013-01-29 14:10:00,19.49,19.49,19.44,19.46,118100.0,7.3112,7.3112,7.2925,7.3,118100.0
2013-01-29 14:15:00,19.46,19.49,19.43,19.48,73700.0,7.3,7.3112,7.2887,7.3075,73700.0
2013-01-29 14:20:00,19.49,19.5,19.47,19.5,54900.0,7.3112,7.315,7.3037,7.315,54900.0
2013-01-29 14:25:00,19.5,19.5,19.48,19.48,25500.0,7.315,7.315,7.3075,7.3075,25500.0
2013-01-29 14:30:00,19.48,19.49,19.46,19.46,24000.0,7.3075,7.3112,7.3,7.3,24000.0
2013-01-29 14:35:00,19.46,19.5,19.45,19.5,111600.0,7.3,7.315,7.2962,7.315,111600.0
2013-01-29 14:40:00,19.49,19.5,19.46,19.5,67500.0,7.3112,7.315,7.3,7.315,67500.0
2013-01-29 14:45:00,19.5,19.51,19.48,19.51,56800.0,7.315,7.3187,7.3075,7.3187,56800.0
2013-01-29 14:50:00,19.5,19.51,19.49,19.51,37300.0,7.315,7.3187,7.3112,7.3187,37300.0
2013-01-29 14:55:00,19.5,19.51,19.5,19.5,29000.0,7.315,7.3187,7.315,7.315,29000.0
2013-01-29 15:00:00,19.5,19.53,19.5,19.51,80300.0,7.315,7.3262,7.315,7.3187,80300.0
2013-01-29 15:05:00,19.5,19.51,19.48,19.48,30600.0,7.315,7.3187,7.3075,7.3075,30600.0
2013-01-29 15:10:00,19.48,19.49,19.46,19.46,195500.0,7.3075,7.3112,7.3,7.3,195500.0
2013-01-29 15:15:00,19.46,19.51,19.46,19.51,57500.0,7.3,7.3187,7.3,7.3187,57500.0
2013-01-29 15:20:00,19.5,19.51,19.49,19.51,62500.0,7.315,7.3187,7.3112,7.3187,62500.0
2013-01-29 15:25:00,19.51,19.51,19.48,19.49,109400.0,7.3187,7.3187,7.3075,7.3112,109400.0
2013-01-29 15:30:00,19.49,19.52,19.47,19.5,223900.0,7.3112,7.3225,7.3037,7.315,223900.0
2013-01-29 15:35:00,19.5,19.51,19.5,19.51,33300.0,7.315,7.3187,7.315,7.3187,33300.0
2013-01-29 15:40:00,19.51,19.55,19.5,19.55,144300.0,7.3187,7.3337,7.315,7.3337,144300.0
2013-01-29 15:45:00,19.55,19.55,19.49,19.51,232600.0,7.3337,7.3337,7.3112,7.3187,232600.0
2013-01-29 15:50:00,19.5,19.51,19.48,19.51,196700.0,7.315,7.3187,7.3075,7.3187,196700.0
2013-01-29 15:55:00,19.5,19.52,19.48,19.48,424600.0,7.315,7.3225,7.3075,7.3075,424600.0
2013-01-30 09:30:00,18.74,18.8,18.66,18.69,1106600.0,7.0299,7.0524,6.9999,7.0111,1106600.0
2013-01-30 09:35:00,18.69,18.75,18.68,18.75,868600.0,7.0111,7.0336,7.0074,7.0336,868600.0
2013-01-30 09:40:00,18.75,18.77,18.65,18.68,976000.0,7.0336,7.0411,6.9961,7.0074,976000.0
2013-01-30 09:45:00,18.68,18.68,18.61,18.64,663300.0,7.0074,7.0074,6.9811,6.9924,663300.0
2013-01-30 09:50:00,18.63,18.64,18.53,18.56,1109500.0,6.9886,6.9924,6.9511,6.9623,1109500.0
2013-01-30 09:55:00,18.56,18.56,18.53,18.55,520700.0,6.9623,6.9623,6.9511,6.9586,520700.0
2013-01-30 10:00:00,18.54,18.54,18.42,18.42,1079900.0,6.9548,6.9548,6.9098,6.9098,1079900.0
2013-01-30 10:05:00,18.42,18.47,18.41,18.46,809100.0,6.9098,6.9286,6.9061,6.9248,809100.0
2013-01-30 10:10:00,18.46,18.51,18.41,18.41,493100.0,6.9248,6.9436,6.9061,6.9061,493100.0
2013-01-30 10:15:00,18.41,18.46,18.41,18.42,491300.0,6.9061,6.9248,6.9061,6.9098,491300.0
2013-01-30 10:20:00,18.42,18.44,18.34,18.36,982900.0,6.9098,6.9173,6.8798,6.8873,982900.0
2013-01-30 10:25:00,18.36,18.45,18.33,18.42,700300.0,6.8873,6.9211,6.8761,6.9098,700300.0
2013-01-30 10:30:00,18.42,18.46,18.39,18.42,466500.0,6.9098,6.9248,6.8986,6.9098,466500.0
2013-01-30 10:35:00,18.41,18.48,18.39,18.46,521500.0,6.9061,6.9323,6.8986,6.9248,521500.0
2013-01-30 10:40:00,18.45,18.46,18.42,18.45,267200.0,6.9211,6.9248,6.9098,6.9211,267200.0
2013-01-30 10:45:00,18.45,18.48,18.44,18.46,278600.0,6.9211,6.9323,6.9173,6.9248,278600.0
2013-01-30 10:50:00,18.46,18.49,18.44,18.47,381300.0,6.9248,6.9361,6.9173,6.9286,381300.0
2013-01-30 10:55:00,18.47,18.56,18.46,18.53,266700.0,6.9286,6.9623,6.9248,6.9511,266700.0
2013-01-30 11:00:00,18.54,18.55,18.5,18.52,207600.0,6.9548,6.9586,6.9398,6.9473,207600.0
2013-01-30 11:05:00,18.52,18.52,18.49,18.5,109200.0,6.9473,6.9473,6.9361,6.9398,109200.0
2013-01-30 11:10:00,18.49,18.54,18.49,18.53,169700.0,6.9361,6.9548,6.9361,6.9511,169700.0
2013-01-30 11:15:00,18.52,18.55,18.52,18.54,124200.0,6.9473,6.9586,6.9473,6.9548,124200.0
2013-01-30 11:20:00,18.55,18.55,18.54,18.54,122600.0,6.9586,6.9586,6.9548,6.9548,122600.0
2013-01-30 11:25:00,18.54,18.55,18.49,18.49,173800.0,6.9548,6.9586,6.9361,6.9361,173800.0
2013-01-30 11:30:00,18.49,18.55,18.49,18.55,181900.0,6.9361,6.9586,6.9361,6.9586,181900.0
2013-01-30 11:35:00,18.55,18.62,18.54,18.61,302500.0,6.9586,6.9848,6.9548,6.9811,302500.0
2013-01-30 11:40:00,18.61,18.67,18.59,18.66,432600.0,6.9811,7.0036,6.9736,6.9999,432600.0
2013-01-30 11:45:00,18.66,18.67,18.63,18.64,125800.0,6.9999,7.0036,6.9886,6.9924,125800.0
2013-01-30 11:50:00,18.64,18.65,18.62,18.64,324800.0,6.9924,6.9961,6.9848,6.9924,324800.0
2013-01-30 11:55:00,18.63,18.64,18.63,18.63,215000.0,6.9886,6.9924,6.9886,6.9886,215000.0
2013-01-30 12:00:00,18.63,18.64,18.6,18.6,85500.0,6.9886,6.9924,6.9773,6.9773,85500.0
2013-01-30 12:05:00,18.6,18.61,18.59,18.6,167300.0,6.9773,6.9811,6.9736,6.9773,167300.0
2013-01-30 12:10:00,18.59,18.64,18.59,18.63,155000.0,6.9736,6.9924,6.9736,6.9886,155000.0
2013-01-30 12:15:00,18.63,18.64,18.59,18.59,106400.0,6.9886,6.9924,6.9736,6.9736,106400.0
2013-01-30 12:20:00,18.59,18.63,18.59,18.61,294900.0,6.9736,6.9886,6.9736,6.9811,294900.0
2013-01-30 12:25:00,18.61,18.62,18.6,18.6,51600.0,6.9811,6.9848,6.9773,6.9773,51600.0
2013-01-30 12:30:00,18.61,18.64,18.61,18.64,235200.0,6.9811,6.9924,6.9811,6.9924,235200.0
2013-01-30 12:35:00,18.63,18.65,18.63,18.64,93400.0,6.9886,6.9961,6.9886,6.9924,93400.0
2013-01-30 12:40:00,18.64,18.64,18.62,18.63,79300.0,6.9924,6.9924,6.9848,6.9886,79300.0
2013-01-30 12:45:00,18.63,18.66,18.63,18.66,84500.0,6.9886,6.9999,6.9886,6.9999,84500.0
2013-01-30 12:50:00,18.66,18.69,18.65,18.65,161300.0,6.9999,7.0111,6.9961,6.9961,161300.0
2013-01-30 12:55:00,18.65,18.71,18.65,18.69,162500.0,6.9961,7.0186,6.9961,7.0111,162500.0
2013-01-30 13:00:00,18.69,18.7,18.66,18.67,231000.0,7.0111,7.0149,6.9999,7.0036,231000.0
2013-01-30 13:05:00,18.67,18.68,18.65,18.67,149900.0,7.0036,7.0074,6.9961,7.0036,149900.0
2013-01-30 13:10:00,18.67,18.69,18.67,18.69,109100.0,7.0036,7.0111,7.0036,7.0111,109100.0
2013-01-30 13:15:00,18.69,18.7,18.68,18.68,117700.0,7.0111,7.0149,7.0074,7.0074,117700.0
2013-01-30 13:20:00,18.68,18.69,18.67,18.67,58400.0,7.0074,7.0111,7.0036,7.0036,58400.0
2013-01-30 13:25:00,18.68,18.68,18.61,18.62,385700.0,7.0074,7.0074,6.9811,6.9848,385700.0
2013-01-30 13:30:00,18.61,18.62,18.57,18.59,219500.0,6.9811,6.9848,6.9661,6.9736,219500.0
2013-01-30 13:35:00,18.59,18.59,18.57,18.58,58800.0,6.9736,6.9736,6.9661,6.9698,58800.0
2013-01-30 13:40:00,18.58,18.58,18.54,18.54,106000.0,6.9698,6.9698,6.9548,6.9548,106000.0
2013-01-30 13:45:00,18.55,18.56,18.53,18.55,260300.0,6.9586,6.9623,6.9511,6.9586,260300.0
2013-01-30 13:50:00,18.55,18.61,18.55,18.59,173300.0,6.9586,6.9811,6.9586,6.9736,173300.0
2013-01-30 13:55:00,18.6,18.6,18.55,18.57,96900.0,6.9773,6.9773,6.9586,6.9661,96900.0
2013-01-30 14:00:00,18.57,18.58,18.52,18.53,344600.0,6.9661,6.9698,6.9473,6.9511,344600.0
2013-01-30 14:05:00,18.53,18.54,18.51,18.54,211900.0,6.9511,6.9548,6.9436,6.9548,211900.0
2013-01-30 14:10:00,18.54,18.54,18.52,18.53,120200.0,6.9548,6.9548,6.9473,6.9511,120200.0
2013-01-30 14:15:00,18.53,18.54,18.5,18.5,138800.0,6.9511,6.9548,6.9398,6.9398,138800.0
2013-01-30 14:20:00,18.51,18.52,18.46,18.47,179300.0,6.9436,6.9473,6.9248,6.9286,179300.0
2013-01-30 14:25:00,18.47,18.5,18.46,18.46,221700.0,6.9286,6.9398,6.9248,6.9248,221700.0
2013-01-30 14:30:00,18.46,18.48,18.41,18.44,343200.0,6.9248,6.9323,6.9061,6.9173,343200.0
2013-01-30 14:35:00,18.43,18.46,18.4,18.45,333600.0,6.9136,6.9248,6.9023,6.9211,333600.0
2013-01-30 14:40:00,18.45,18.51,18.44,18.49,146700.0,6.9211,6.9436,6.9173,6.9361,146700.0
2013-01-30 14:45:00,18.49,18.54,18.48,18.51,219000.0,6.9361,6.9548,6.9323,6.9436,219000.0
2013-01-30 14:50:00,18.51,18.52,18.46,18.48,283400.0,6.9436,6.9473,6.9248,6.9323,283400.0
2013-01-30 14:55:00,18.47,18.51,18.47,18.48,154400.0,6.9286,6.9436,6.9286,6.9323,154400.0
2013-01-30 15:00:00,18.47,18.48,18.46,18.47,235600.0,6.9286,6.9323,6.9248,6.9286,235600.0
2013-01-30 15:05:00,18.46,18.5,18.46,18.5,144500.0,6.9248,6.9398,6.9248,6.9398,144500.0
2013-01-30 15:10:00,18.5,18.5,18.45,18.45,138800.0,6.9398,6.9398,6.9211,6.9211,138800.0
2013-01-30 15:15:00,18.45,18.46,18.41,18.45,193700.0,6.9211,6.9248,6.9061,6.9211,193700.0
2013-01-30 15:20:00,18.45,18.45,18.44,18.45,74000.0,6.9211,6.9211,6.9173,6.9211,74000.0
2013-01-30 15:25:00,18.45,18.47,18.44,18.45,177000.0,6.9211,6.9286,6.9173,6.9211,177000.0
2013-01-30 15:30:00,18.46,18.48,18.4,18.48,348500.0,6.9248,6.9323,6.9023,6.9323,348500.0
2013-01-30 15:35:00,18.47,18.5,18.44,18.5,241600.0,6.9286,6.9398,6.9173,6.9398,241600.0
2013-01-30 15:40:00,18.5,18.5,18.48,18.5,392600.0,6.9398,6.9398,6.9323,6.9398,392600.0
2013-01-30 15:45:00,18.5,18.52,18.5,18.51,436500.0,6.9398,6.9473,6.9398,6.9436,436500.0
2013-01-30 15:50:00,18.51,18.56,18.47,18.54,731700.0,6.9436,6.9623,6.9286,6.9548,731700.0
2013-01-30 15:55:00,18.56,18.59,18.54,18.56,1130600.0,6.9623,6.9736,6.9548,6.9623,1130600.0
2013-01-31 09:30:00,18.31,18.32,18.24,18.26,686700.0,6.8686,6.8723,6.8423,6.8498,686700.0
2013-01-31 09:35:00,18.25,18.31,18.24,18.31,393300.0,6.8461,6.8686,6.8423,6.8686,393300.0
2013-01-31 09:40:00,18.31,18.35,18.29,18.31,439400.0,6.8686,6.8836,6.8611,6.8686,439400.0
2013-01-31 09:45:00,18.32,18.34,18.29,18.32,377900.0,6.8723,6.8798,6.8611,6.8723,377900.0
2013-01-31 09:50:00,18.32,18.33,18.28,18.33,451700.0,6.8723,6.8761,6.8573,6.8761,451700.0
2013-01-31 09:55:00,18.33,18.34,18.28,18.28,326600.0,6.8761,6.8798,6.8573,6.8573,326600.0
2013-01-31 10:00:00,18.28,18.29,18.26,18.28,228900.0,6.8573,6.8611,6.8498,6.8573,228900.0
2013-01-31 10:05:00,18.27,18.35,18.27,18.32,472900.0,6.8536,6.8836,6.8536,6.8723,472900.0
2013-01-31 10:10:00,18.32,18.35,18.3,18.31,171300.0,6.8723,6.8836,6.8648,6.8686,171300.0
2013-01-31 10:15:00,18.3,18.31,18.27,18.28,130200.0,6.8648,6.8686,6.8536,6.8573,130200.0
2013-01-31 10:20:00,18.28,18.29,18.27,18.29,131600.0,6.8573,6.8611,6.8536,6.8611,131600.0
2013-01-31 10:25:00,18.29,18.31,18.28,18.3,155900.0,6.8611,6.8686,6.8573,6.8648,155900.0
2013-01-31 10:30:00,18.3,18.3,18.26,18.27,369200.0,6.8648,6.8648,6.8498,6.8536,369200.0
2013-01-31 10:35:00,18.27,18.28,18.24,18.25,151000.0,6.8536,6.8573,6.8423,6.8461,151000.0
2013-01-31 10:40:00,18.24,18.26,18.22,18.25,203300.0,6.8423,6.8498,6.8348,6.8461,203300.0
2013-01-31 10:45:00,18.25,18.26,18.24,18.25,99700.0,6.8461,6.8498,6.8423,6.8461,99700.0
2013-01-31 10:50:00,18.25,18.25,18.21,18.21,115700.0,6.8461,6.8461,6.831,6.831,115700.0
2013-01-31 10:55:00,18.21,18.24,18.21,18.23,127600.0,6.831,6.8423,6.831,6.8385,127600.0
2013-01-31 11:00:00,18.22,18.23,18.19,18.19,246200.0,6.8348,6.8385,6.8235,6.8235,246200.0
2013-01-31 11:05:00,18.19,18.21,18.19,18.2,200400.0,6.8235,6.831,6.8235,6.8273,200400.0
2013-01-31 11:10:00,18.19,18.2,18.15,18.15,275300.0,6.8235,6.8273,6.8085,6.8085,275300.0
2013-01-31 11:15:00,18.15,18.16,18.13,18.14,260000.0,6.8085,6.8123,6.801,6.8048,260000.0
2013-01-31 11:20:00,18.14,18.19,18.14,18.18,133400.0,6.8048,6.8235,6.8048,6.8198,133400.0
2013-01-31 11:25:00,18.19,18.22,18.18,18.2,201300.0,6.8235,6.8348,6.8198,6.8273,201300.0
2013-01-31 11:30:00,18.2,18.2,18.16,18.16,219100.0,6.8273,6.8273,6.8123,6.8123,219100.0
2013-01-31 11:35:00,18.16,18.2,18.15,18.18,168400.0,6.8123,6.8273,6.8085,6.8198,168400.0
2013-01-31 11:40:00,18.18,18.18,18.15,18.16,160200.0,6.8198,6.8198,6.8085,6.8123,160200.0
2013-01-31 11:45:00,18.16,18.22,18.16,18.21,184200.0,6.8123,6.8348,6.8123,6.831,184200.0
2013-01-31 11:50:00,18.2,18.22,18.17,18.17,156700.0,6.8273,6.8348,6.816,6.816,156700.0
2013-01-31 11:55:00,18.18,18.2,18.16,18.18,170300.0,6.8198,6.8273,6.8123,6.8198,170300.0
2013-01-31 12:00:00,18.18,18.2,18.17,18.18,181300.0,6.8198,6.8273,6.816,6.8198,181300.0
2013-01-31 12:05:00,18.18,18.23,18.18,18.23,207100.0,6.8198,6.8385,6.8198,6.8385,207100.0
2013-01-31 12:10:00,18.23,18.24,18.21,18.23,172500.0,6.8385,6.8423,6.831,6.8385,172500.0
2013-01-31 12:15:00,18.23,18.25,18.21,18.23,268100.0,6.8385,6.8461,6.831,6.8385,268100.0
2013-01-31 12:20:00,18.23,18.25,18.21,18.22,163500.0,6.8385,6.8461,6.831,6.8348,163500.0
2013-01-31 12:25:00,18.22,18.23,18.2,18.21,90300.0,6.8348,6.8385,6.8273,6.831,90300.0
2013-01-31 12:30:00,18.21,18.22,18.2,18.2,193700.0,6.831,6.8348,6.8273,6.8273,193700.0
2013-01-31 12:35:00,18.2,18.22,18.2,18.22,79900.0,6.8273,6.8348,6.8273,6.8348,79900.0
2013-01-31 12:40:00,18.21,18.22,18.19,18.21,146100.0,6.831,6.8348,6.8235,6.831,146100.0
2013-01-31 12:45:00,18.2,18.21,18.2,18.21,61300.0,6.8273,6.831,6.8273,6.831,61300.0
2013-01-31 12:50:00,18.21,18.24,18.2,18.21,121900.0,6.831,6.8423,6.8273,6.831,121900.0
2013-01-31 12:55:00,18.21,18.21,18.17,18.18,209000.0,6.831,6.831,6.816,6.8198,209000.0
2013-01-31 13:00:00,18.18,18.2,18.18,18.19,153400.0,6.8198,6.8273,6.8198,6.8235,153400.0
2013-01-31 13:05:00,18.19,18.19,18.15,18.16,229000.0,6.8235,6.8235,6.8085,6.8123,229000.0
2013-01-31 13:10:00,18.16,18.17,18.15,18.17,78800.0,6.8123,6.816,6.8085,6.816,78800.0
2013-01-31 13:15:00,18.16,18.19,18.16,18.17,170300.0,6.8123,6.8235,6.8123,6.816,170300.0
2013-01-31 13:20:00,18.17,18.18,18.16,18.17,76500.0,6.816,6.8198,6.8123,6.816,76500.0
2013-01-31 13:25:00,18.17,18.19,18.16,18.17,172600.0,6.816,6.8235,6.8123,6.816,172600.0
2013-01-31 13:30:00,18.17,18.19,18.17,18.19,81000.0,6.816,6.8235,6.816,6.8235,81000.0
2013-01-31 13:35:00,18.19,18.22,18.18,18.22,203400.0,6.8235,6.8348,6.8198,6.8348,203400.0
2013-01-31 13:40:00,18.22,18.27,18.21,18.27,164500.0,6.8348,6.8536,6.831,6.8536,164500.0
2013-01-31 13:45:00,18.27,18.31,18.25,18.26,243400.0,6.8536,6.8686,6.8461,6.8498,243400.0
2013-01-31 13:50:00,18.25,18.26,18.22,18.23,110500.0,6.8461,6.8498,6.8348,6.8385,110500.0
2013-01-31 13:55:00,18.22,18.25,18.22,18.25,108300.0,6.8348,6.8461,6.8348,6.8461,108300.0
2013-01-31 14:00:00,18.24,18.25,18.16,18.16,118700.0,6.8423,6.8461,6.8123,6.8123,118700.0
2013-01-31 14:05:00,18.16,18.18,18.15,18.17,193500.0,6.8123,6.8198,6.8085,6.816,193500.0
2013-01-31 14:10:00,18.18,18.19,18.17,18.18,110300.0,6.8198,6.8235,6.816,6.8198,110300.0
2013-01-31 14:15:00,18.19,18.2,18.18,18.19,79400.0,6.8235,6.8273,6.8198,6.8235,79400.0
2013-01-31 14:20:00,18.19,18.22,18.17,18.22,164400.0,6.8235,6.8348,6.816,6.8348,164400.0
2013-01-31 14:25:00,18.21,18.32,18.21,18.3,186900.0,6.831,6.8723,6.831,6.8648,186900.0
2013-01-31 14:30:00,18.3,18.35,18.3,18.35,445000.0,6.8648,6.8836,6.8648,6.8836,445000.0
2013-01-31 14:35:00,18.35,18.37,18.32,18.37,310400.0,6.8836,6.8911,6.8723,6.8911,310400.0
2013-01-31 14:40:00,18.37,18.37,18.31,18.34,245300.0,6.8911,6.8911,6.8686,6.8798,245300.0
2013-01-31 14:45:00,18.34,18.36,18.29,18.29,194400.0,6.8798,6.8873,6.8611,6.8611,194400.0
2013-01-31 14:50:00,18.29,18.3,18.26,18.3,193100.0,6.8611,6.8648,6.8498,6.8648,193100.0
2013-01-31 14:55:00,18.3,18.31,18.26,18.27,108100.0,6.8648,6.8686,6.8498,6.8536,108100.0
2013-01-31 15:00:00,18.26,18.27,18.23,18.25,194300.0,6.8498,6.8536,6.8385,6.8461,194300.0
2013-01-31 15:05:00,18.26,18.28,18.24,18.28,123300.0,6.8498,6.8573,6.8423,6.8573,123300.0
2013-01-31 15:10:00,18.28,18.28,18.25,18.25,111400.0,6.8573,6.8573,6.8461,6.8461,111400.0
2013-01-31 15:15:00,18.25,18.26,18.21,18.25,332600.0,6.8461,6.8498,6.831,6.8461,332600.0
2013-01-31 15:20:00,18.26,18.26,18.23,18.24,93200.0,6.8498,6.8498,6.8385,6.8423,93200.0
2013-01-31 15:25:00,18.23,18.27,18.23,18.26,172600.0,6.8385,6.8536,6.8385,6.8498,172600.0
2013-01-31 15:30:00,18.26,18.3,18.24,18.3,419600.0,6.8498,6.8648,6.8423,6.8648,419600.0
2013-01-31 15:35:00,18.3,18.3,18.25,18.27,421800.0,6.8648,6.8648,6.8461,6.8536,421800.0
2013-01-31 15:40:00,18.26,18.31,18.25,18.27,480800.0,6.8498,6.8686,6.8461,6.8536,480800.0
2013-01-31 15:45:00,18.28,18.29,18.23,18.25,343700.0,6.8573,6.8611,6.8385,6.8461,343700.0
2013-01-31 15:50:00,18.24,18.27,18.24,18.26,343600.0,6.8423,6.8536,6.8423,6.8498,343600.0
2013-01-31 15:55:00,18.27,18.27,18.24,18.27,804300.0,6.8536,6.8536,6.8423,6.8536,804300.0
2013-02-01 09:30:00,18.68,18.73,18.57,18.57,522900.0,7.0074,7.0261,6.9661,6.9661,522900.0
2013-02-01 09:35:00,18.56,18.57,18.48,18.52,439200.0,6.9623,6.9661,6.9323,6.9473,439200.0
2013-02-01 09:40:00,18.53,18.55,18.51,18.53,481700.0,6.9511,6.9586,6.9436,6.9511,481700.0
2013-02-01 09:45:00,18.53,18.55,18.51,18.54,132100.0,6.9511,6.9586,6.9436,6.9548,132100.0
2013-02-01 09:50:00,18.53,18.54,18.5,18.53,165500.0,6.9511,6.9548,6.9398,6.9511,165500.0
2013-02-01 09:55:00,18.53,18.54,18.47,18.48,145400.0,6.9511,6.9548,6.9286,6.9323,145400.0
2013-02-01 10:00:00,18.5,18.57,18.49,18.54,194800.0,6.9398,6.9661,6.9361,6.9548,194800.0
2013-02-01 10:05:00,18.53,18.59,18.5,18.59,232700.0,6.9511,6.9736,6.9398,6.9736,232700.0
2013-02-01 10:10:00,18.59,18.59,18.55,18.57,355200.0,6.9736,6.9736,6.9586,6.9661,355200.0
2013-02-01 10:15:00,18.57,18.58,18.53,18.55,137600.0,6.9661,6.9698,6.9511,6.9586,137600.0
2013-02-01 10:20:00,18.55,18.59,18.55,18.59,253500.0,6.9586,6.9736,6.9586,6.9736,253500.0
2013-02-01 10:25:00,18.59,18.63,18.57,18.62,363100.0,6.9736,6.9886,6.9661,6.9848,363100.0
2013-02-01 10:30:00,18.63,18.63,18.58,18.59,210300.0,6.9886,6.9886,6.9698,6.9736,210300.0
2013-02-01 10:35:00,18.58,18.61,18.58,18.58,150100.0,6.9698,6.9811,6.9698,6.9698,150100.0
2013-02-01 10:40:00,18.57,18.59,18.57,18.59,102000.0,6.9661,6.9736,6.9661,6.9736,102000.0
2013-02-01 10:45:00,18.6,18.6,18.56,18.57,124400.0,6.9773,6.9773,6.9623,6.9661,124400.0
2013-02-01 10:50:00,18.57,18.58,18.56,18.57,56700.0,6.9661,6.9698,6.9623,6.9661,56700.0
2013-02-01 10:55:00,18.58,18.62,18.57,18.62,60200.0,6.9698,6.9848,6.9661,6.9848,60200.0
2013-02-01 11:00:00,18.61,18.63,18.56,18.57,119400.0,6.9811,6.9886,6.9623,6.9661,119400.0
2013-02-01 11:05:00,18.56,18.59,18.56,18.59,75100.0,6.9623,6.9736,6.9623,6.9736,75100.0
2013-02-01 11:10:00,18.59,18.6,18.57,18.57,109000.0,6.9736,6.9773,6.9661,6.9661,109000.0
2013-02-01 11:15:00,18.57,18.62,18.57,18.62,124800.0,6.9661,6.9848,6.9661,6.9848,124800.0
2013-02-01 11:20:00,18.62,18.63,18.61,18.62,48700.0,6.9848,6.9886,6.9811,6.9848,48700.0
2013-02-01 11:25:00,18.62,18.62,18.58,18.58,66400.0,6.9848,6.9848,6.9698,6.9698,66400.0
2013-02-01 11:30:00,18.59,18.64,18.59,18.64,77500.0,6.9736,6.9924,6.9736,6.9924,77500.0
2013-02-01 11:35:00,18.64,18.65,18.63,18.64,245100.0,6.9924,6.9961,6.9886,6.9924,245100.0
2013-02-01 11:40:00,18.63,18.66,18.62,18.64,88300.0,6.9886,6.9999,6.9848,6.9924,88300.0
2013-02-01 11:45:00,18.65,18.67,18.65,18.66,41800.0,6.9961,7.0036,6.9961,6.9999,41800.0
2013-02-01 11:50:00,18.66,18.67,18.62,18.62,71200.0,6.9999,7.0036,6.9848,6.9848,71200.0
2013-02-01 11:55:00,18.62,18.64,18.61,18.64,60000.0,6.9848,6.9924,6.9811,6.9924,60000.0
2013-02-01 12:00:00,18.64,18.66,18.63,18.66,84400.0,6.9924,6.9999,6.9886,6.9999,84400.0
2013-02-01 12:05:00,18.66,18.69,18.66,18.69,54200.0,6.9999,7.0111,6.9999,7.0111,54200.0
2013-02-01 12:10:00,18.67,18.68,18.66,18.68,28600.0,7.0036,7.0074,6.9999,7.0074,28600.0
2013-02-01 12:15:00,18.68,18.68,18.67,18.67,18800.0,7.0074,7.0074,7.0036,7.0036,18800.0
2013-02-01 12:20:00,18.67,18.68,18.65,18.66,104900.0,7.0036,7.0074,6.9961,6.9999,104900.0
2013-02-01 12:25:00,18.65,18.67,18.63,18.63,54900.0,6.9961,7.0036,6.9886,6.9886,54900.0
2013-02-01 12:30:00,18.64,18.66,18.62,18.63,160100.0,6.9924,6.9999,6.9848,6.9886,160100.0
2013-02-01 12:35:00,18.63,18.66,18.62,18.65,60300.0,6.9886,6.9999,6.9848,6.9961,60300.0
2013-02-01 12:40:00,18.65,18.66,18.64,18.66,53900.0,6.9961,6.9999,6.9924,6.9999,53900.0
2013-02-01 12:45:00,18.65,18.67,18.65,18.67,74000.0,6.9961,7.0036,6.9961,7.0036,74000.0
2013-02-01 12:50:00,18.67,18.68,18.65,18.66,162500.0,7.0036,7.0074,6.9961,6.9999,162500.0
2013-02-01 12:55:00,18.66,18.67,18.65,18.66,103400.0,6.9999,7.0036,6.9961,6.9999,103400.0
2013-02-01 13:00:00,18.66,18.67,18.62,18.62,86300.0,6.9999,7.0036,6.9848,6.9848,86300.0
2013-02-01 13:05:00,18.62,18.65,18.62,18.63,191400.0,6.9848,6.9961,6.9848,6.9886,191400.0
2013-02-01 13:10:00,18.63,18.65,18.62,18.64,97400.0,6.9886,6.9961,6.9848,6.9924,97400.0
2013-02-01 13:15:00,18.64,18.64,18.62,18.64,78800.0,6.9924,6.9924,6.9848,6.9924,78800.0
2013-02-01 13:20:00,18.64,18.66,18.63,18.64,82000.0,6.9924,6.9999,6.9886,6.9924,82000.0
2013-02-01 13:25:00,18.64,18.65,18.63,18.65,49600.0,6.9924,6.9961,6.9886,6.9961,49600.0
2013-02-01 13:30:00,18.64,18.67,18.64,18.67,248300.0,6.9924,7.0036,6.9924,7.0036,248300.0
2013-02-01 13:35:00,18.66,18.68,18.65,18.68,90800.0,6.9999,7.0074,6.9961,7.0074,90800.0
2013-02-01 13:40:00,18.68,18.71,18.67,18.7,77700.0,7.0074,7.0186,7.0036,7.0149,77700.0
2013-02-01 13:45:00,18.7,18.71,18.66,18.68,184700.0,7.0149,7.0186,6.9999,7.0074,184700.0
2013-02-01 13:50:00,18.68,18.7,18.67,18.68,67300.0,7.0074,7.0149,7.0036,7.0074,67300.0
2013-02-01 13:55:00,18.69,18.71,18.68,18.7,79800.0,7.0111,7.0186,7.0074,7.0149,79800.0
2013-02-01 14:00:00,18.7,18.7,18.66,18.68,109200.0,7.0149,7.0149,6.9999,7.0074,109200.0
2013-02-01 14:05:00,18.69,18.69,18.67,18.69,100100.0,7.0111,7.0111,7.0036,7.0111,100100.0
2013-02-01 14:10:00,18.68,18.7,18.67,18.67,121500.0,7.0074,7.0149,7.0036,7.0036,121500.0
2013-02-01 14:15:00,18.67,18.7,18.66,18.7,253700.0,7.0036,7.0149,6.9999,7.0149,253700.0
2013-02-01 14:20:00,18.7,18.7,18.68,18.7,60200.0,7.0149,7.0149,7.0074,7.0149,60200.0
2013-02-01 14:25:00,18.7,18.75,18.69,18.74,243100.0,7.0149,7.0336,7.0111,7.0299,243100.0
2013-02-01 14:30:00,18.74,18.75,18.68,18.69,128200.0,7.0299,7.0336,7.0074,7.0111,128200.0
2013-02-01 14:35:00,18.69,18.7,18.68,18.68,68300.0,7.0111,7.0149,7.0074,7.0074,68300.0
2013-02-01 14:40:00,18.69,18.71,18.68,18.68,56900.0,7.0111,7.0186,7.0074,7.0074,56900.0
2013-02-01 14:45:00,18.68,18.69,18.65,18.65,77500.0,7.0074,7.0111,6.9961,6.9961,77500.0
2013-02-01 14:50:00,18.65,18.65,18.61,18.65,131600.0,6.9961,6.9961,6.9811,6.9961,131600.0
2013-02-01 14:55:00,18.64,18.65,18.61,18.61,177400.0,6.9924,6.9961,6.9811,6.9811,177400.0
2013-02-01 15:00:00,18.62,18.64,18.61,18.64,60800.0,6.9848,6.9924,6.9811,6.9924,60800.0
2013-02-01 15:05:00,18.64,18.65,18.62,18.63,68100.0,6.9924,6.9961,6.9848,6.9886,68100.0
2013-02-01 15:10:00,18.63,18.65,18.62,18.63,148100.0,6.9886,6.9961,6.9848,6.9886,148100.0
2013-02-01 15:15:00,18.64,18.66,18.63,18.66,105700.0,6.9924,6.9999,6.9886,6.9999,105700.0
2013-02-01 15:20:00,18.66,18.66,18.63,18.63,326900.0,6.9999,6.9999,6.9886,6.9886,326900.0
2013-02-01 15:25:00,18.64,18.67,18.63,18.67,210000.0,6.9924,7.0036,6.9886,7.0036,210000.0
2013-02-01 15:30:00,18.67,18.68,18.65,18.67,210100.0,7.0036,7.0074,6.9961,7.0036,210100.0
2013-02-01 15:35:00,18.67,18.68,18.65,18.66,122500.0,7.0036,7.0074,6.9961,6.9999,122500.0
2013-02-01 15:40:00,18.67,18.71,18.65,18.69,311200.0,7.0036,7.0186,6.9961,7.0111,311200.0
2013-02-01 15:45:00,18.7,18.72,18.68,18.69,500600.0,7.0149,7.0224,7.0074,7.0111,500600.0
2013-02-01 15:50:00,18.7,18.7,18.68,18.69,218100.0,7.0149,7.0149,7.0074,7.0111,218100.0
2013-02-01 15:55:00,18.69,18.69,18.66,18.67,409600.0,7.0111,7.0111,6.9999,7.0036,409600.0
2013-02-04 09:30:00,18.32,18.35,18.26,18.32,519400.0,6.8723,6.8836,6.8498,6.8723,519400.0
2013-02-04 09:35:00,18.31,18.35,18.28,18.33,328000.0,6.8686,6.8836,6.8573,6.8761,328000.0
2013-02-04 09:40:00,18.34,18.34,18.27,18.27,217100.0,6.8798,6.8798,6.8536,6.8536,217100.0
2013-02-04 09:45:00,18.28,18.29,18.23,18.26,292000.0,6.8573,6.8611,6.8385,6.8498,292000.0
2013-02-04 09:50:00,18.27,18.27,18.25,18.26,267100.0,6.8536,6.8536,6.8461,6.8498,267100.0
2013-02-04 09:55:00,18.27,18.29,18.24,18.25,231900.0,6.8536,6.8611,6.8423,6.8461,231900.0
2013-02-04 10:00:00,18.26,18.27,18.23,18.24,307100.0,6.8498,6.8536,6.8385,6.8423,307100.0
2013-02-04 10:05:00,18.25,18.26,18.22,18.23,501700.0,6.8461,6.8498,6.8348,6.8385,501700.0
2013-02-04 10:10:00,18.22,18.25,18.21,18.24,269700.0,6.8348,6.8461,6.831,6.8423,269700.0
2013-02-04 10:15:00,18.24,18.24,18.17,18.17,502500.0,6.8423,6.8423,6.816,6.816,502500.0
2013-02-04 10:20:00,18.18,18.18,18.12,18.14,581700.0,6.8198,6.8198,6.7973,6.8048,581700.0
2013-02-04 10:25:00,18.15,18.15,18.1,18.12,506100.0,6.8085,6.8085,6.7898,6.7973,506100.0
2013-02-04 10:30:00,18.12,18.14,18.1,18.12,363200.0,6.7973,6.8048,6.7898,6.7973,363200.0
2013-02-04 10:35:00,18.12,18.15,18.11,18.12,269900.0,6.7973,6.8085,6.7935,6.7973,269900.0
2013-02-04 10:40:00,18.12,18.14,18.1,18.13,169200.0,6.7973,6.8048,6.7898,6.801,169200.0
2013-02-04 10:45:00,18.13,18.14,18.12,18.14,121100.0,6.801,6.8048,6.7973,6.8048,121100.0
2013-02-04 10:50:00,18.14,18.15,18.13,18.14,239600.0,6.8048,6.8085,6.801,6.8048,239600.0
2013-02-04 10:55:00,18.14,18.17,18.13,18.15,265700.0,6.8048,6.816,6.801,6.8085,265700.0
2013-02-04 11:00:00,18.14,18.17,18.14,18.14,133700.0,6.8048,6.816,6.8048,6.8048,133700.0
2013-02-04 11:05:00,18.14,18.15,18.12,18.13,167200.0,6.8048,6.8085,6.7973,6.801,167200.0
2013-02-04 11:10:00,18.13,18.16,18.12,18.15,347900.0,6.801,6.8123,6.7973,6.8085,347900.0
2013-02-04 11:15:00,18.16,18.17,18.13,18.14,437700.0,6.8123,6.816,6.801,6.8048,437700.0
2013-02-04 11:20:00,18.15,18.15,18.14,18.14,41400.0,6.8085,6.8085,6.8048,6.8048,41400.0
2013-02-04 11:25:00,18.14,18.15,18.12,18.13,118800.0,6.8048,6.8085,6.7973,6.801,118800.0
2013-02-04 11:30:00,18.12,18.14,18.12,18.13,142500.0,6.7973,6.8048,6.7973,6.801,142500.0
2013-02-04 11:35:00,18.13,18.13,18.11,18.13,224300.0,6.801,6.801,6.7935,6.801,224300.0
2013-02-04 11:40:00,18.12,18.14,18.12,18.14,196500.0,6.7973,6.8048,6.7973,6.8048,196500.0
2013-02-04 11:45:00,18.14,18.17,18.13,18.15,132200.0,6.8048,6.816,6.801,6.8085,132200.0
2013-02-04 11:50:00,18.15,18.16,18.14,18.16,121700.0,6.8085,6.8123,6.8048,6.8123,121700.0
2013-02-04 11:55:00,18.15,18.17,18.13,18.16,131800.0,6.8085,6.816,6.801,6.8123,131800.0
2013-02-04 12:00:00,18.17,18.17,18.14,18.14,399500.0,6.816,6.816,6.8048,6.8048,399500.0
2013-02-04 12:05:00,18.14,18.15,18.11,18.14,291700.0,6.8048,6.8085,6.7935,6.8048,291700.0
2013-02-04 12:10:00,18.14,18.16,18.11,18.15,208200.0,6.8048,6.8123,6.7935,6.8085,208200.0
2013-02-04 12:15:00,18.14,18.15,18.11,18.12,99700.0,6.8048,6.8085,6.7935,6.7973,99700.0
2013-02-04 12:20:00,18.12,18.13,18.1,18.13,205900.0,6.7973,6.801,6.7898,6.801,205900.0
2013-02-04 12:25:00,18.12,18.13,18.11,18.13,87500.0,6.7973,6.801,6.7935,6.801,87500.0
2013-02-04 12:30:00,18.12,18.14,18.11,18.14,219900.0,6.7973,6.8048,6.7935,6.8048,219900.0
2013-02-04 12:35:00,18.14,18.15,18.13,18.15,120800.0,6.8048,6.8085,6.801,6.8085,120800.0
2013-02-04 12:40:00,18.14,18.15,18.12,18.14,118800.0,6.8048,6.8085,6.7973,6.8048,118800.0
2013-02-04 12:45:00,18.14,18.14,18.11,18.11,214900.0,6.8048,6.8048,6.7935,6.7935,214900.0
2013-02-04 12:50:00,18.11,18.13,18.1,18.11,112400.0,6.7935,6.801,6.7898,6.7935,112400.0
2013-02-04 12:55:00,18.1,18.11,18.09,18.1,230400.0,6.7898,6.7935,6.786,6.7898,230400.0
2013-02-04 13:00:00,18.1,18.13,18.09,18.1,165600.0,6.7898,6.801,6.786,6.7898,165600.0
2013-02-04 13:05:00,18.11,18.13,18.1,18.12,138900.0,6.7935,6.801,6.7898,6.7973,138900.0
2013-02-04 13:10:00,18.12,18.14,18.11,18.13,153500.0,6.7973,6.8048,6.7935,6.801,153500.0
2013-02-04 13:15:00,18.13,18.13,18.11,18.12,94800.0,6.801,6.801,6.7935,6.7973,94800.0
2013-02-04 13:20:00,18.12,18.15,18.11,18.14,104300.0,6.7973,6.8085,6.7935,6.8048,104300.0
2013-02-04 13:25:00,18.13,18.16,18.13,18.14,170800.0,6.801,6.8123,6.801,6.8048,170800.0
2013-02-04 13:30:00,18.14,18.14,18.11,18.12,93900.0,6.8048,6.8048,6.7935,6.7973,93900.0
2013-02-04 13:35:00,18.12,18.14,18.12,18.14,52800.0,6.7973,6.8048,6.7973,6.8048,52800.0
2013-02-04 13:40:00,18.13,18.15,18.11,18.12,166600.0,6.801,6.8085,6.7935,6.7973,166600.0
2013-02-04 13:45:00,18.13,18.13,18.09,18.09,252300.0,6.801,6.801,6.786,6.786,252300.0
2013-02-04 13:50:00,18.1,18.12,18.09,18.11,175900.0,6.7898,6.7973,6.786,6.7935,175900.0
2013-02-04 13:55:00,18.11,18.2,18.1,18.18,361000.0,6.7935,6.8273,6.7898,6.8198,361000.0
2013-02-04 14:00:00,18.18,18.19,18.12,18.15,283100.0,6.8198,6.8235,6.7973,6.8085,283100.0
2013-02-04 14:05:00,18.16,18.18,18.14,18.17,126500.0,6.8123,6.8198,6.8048,6.816,126500.0
2013-02-04 14:10:00,18.17,18.18,18.14,18.18,171000.0,6.816,6.8198,6.8048,6.8198,171000.0
2013-02-04 14:15:00,18.18,18.19,18.17,18.17,167400.0,6.8198,6.8235,6.816,6.816,167400.0
2013-02-04 14:20:00,18.18,18.2,18.17,18.17,232800.0,6.8198,6.8273,6.816,6.816,232800.0
2013-02-04 14:25:00,18.17,18.21,18.16,18.17,320300.0,6.816,6.831,6.8123,6.816,320300.0
2013-02-04 14:30:00,18.18,18.18,18.11,18.12,243000.0,6.8198,6.8198,6.7935,6.7973,243000.0
2013-02-04 14:35:00,18.13,18.13,18.1,18.1,62900.0,6.801,6.801,6.7898,6.7898,62900.0
2013-02-04 14:40:00,18.11,18.13,18.1,18.12,308400.0,6.7935,6.801,6.7898,6.7973,308400.0
2013-02-04 14:45:00,18.13,18.13,18.11,18.12,71800.0,6.801,6.801,6.7935,6.7973,71800.0
2013-02-04 14:50:00,18.11,18.12,18.1,18.11,154900.0,6.7935,6.7973,6.7898,6.7935,154900.0
2013-02-04 14:55:00,18.1,18.14,18.1,18.14,196500.0,6.7898,6.8048,6.7898,6.8048,196500.0
2013-02-04 15:00:00,18.13,18.13,18.1,18.12,253900.0,6.801,6.801,6.7898,6.7973,253900.0
2013-02-04 15:05:00,18.12,18.14,18.12,18.12,122500.0,6.7973,6.8048,6.7973,6.7973,122500.0
2013-02-04 15:10:00,18.13,18.13,18.1,18.11,187200.0,6.801,6.801,6.7898,6.7935,187200.0
2013-02-04 15:15:00,18.11,18.12,18.09,18.1,445300.0,6.7935,6.7973,6.786,6.7898,445300.0
2013-02-04 15:20:00,18.1,18.11,18.09,18.09,54700.0,6.7898,6.7935,6.786,6.786,54700.0
2013-02-04 15:25:00,18.09,18.11,18.08,18.09,247300.0,6.786,6.7935,6.7823,6.786,247300.0
2013-02-04 15:30:00,18.09,18.1,18.08,18.1,743600.0,6.786,6.7898,6.7823,6.7898,743600.0
2013-02-04 15:35:00,18.1,18.1,18.08,18.09,244300.0,6.7898,6.7898,6.7823,6.786,244300.0
2013-02-04 15:40:00,18.08,18.09,18.05,18.07,437400.0,6.7823,6.786,6.771,6.7785,437400.0
2013-02-04 15:45:00,18.07,18.07,18.06,18.07,143000.0,6.7785,6.7785,6.7748,6.7785,143000.0
2013-02-04 15:50:00,18.07,18.07,18.02,18.02,480400.0,6.7785,6.7785,6.7598,6.7598,480400.0
2013-02-04 15:55:00,18.02,18.05,18.02,18.03,655900.0,6.7598,6.771,6.7598,6.7635,655900.0
2013-02-05 09:30:00,17.15,17.2,17.08,17.12,1995100.0,6.4334,6.4522,6.4072,6.4222,1995100.0
2013-02-05 09:35:00,17.12,17.18,17.1,17.14,1865100.0,6.4222,6.4447,6.4147,6.4297,1865100.0
2013-02-05 09:40:00,17.14,17.15,17.09,17.11,845000.0,6.4297,6.4334,6.4109,6.4184,845000.0
2013-02-05 09:45:00,17.11,18.13,17.1,17.14,1220900.0,6.4184,6.801,6.4147,6.4297,1220900.0
2013-02-05 09:50:00,17.14,17.15,17.08,17.08,1103800.0,6.4297,6.4334,6.4072,6.4072,1103800.0
2013-02-05 09:55:00,17.09,17.1,17.03,17.03,947400.0,6.4109,6.4147,6.3884,6.3884,947400.0
2013-02-05 10:00:00,17.03,17.04,16.77,16.81,3032100.0,6.3884,6.3921,6.2909,6.3059,3032100.0
2013-02-05 10:05:00,16.82,16.86,16.72,16.73,2535100.0,6.3096,6.3246,6.2721,6.2759,2535100.0
2013-02-05 10:10:00,16.73,16.74,16.59,16.59,1868500.0,6.2759,6.2796,6.2233,6.2233,1868500.0
2013-02-05 10:15:00,16.59,16.76,16.57,16.71,2278400.0,6.2233,6.2871,6.2158,6.2684,2278400.0
2013-02-05 10:20:00,16.71,16.79,16.67,16.78,1367000.0,6.2684,6.2984,6.2534,6.2946,1367000.0
2013-02-05 10:25:00,16.77,16.83,16.75,16.78,1701000.0,6.2909,6.3134,6.2834,6.2946,1701000.0
2013-02-05 10:30:00,16.79,16.8,16.71,16.77,1307700.0,6.2984,6.3021,6.2684,6.2909,1307700.0
2013-02-05 10:35:00,16.77,16.81,16.75,16.8,981700.0,6.2909,6.3059,6.2834,6.3021,981700.0
2013-02-05 10:40:00,16.8,16.81,16.73,16.74,780800.0,6.3021,6.3059,6.2759,6.2796,780800.0
2013-02-05 10:45:00,16.74,16.79,16.73,16.79,780700.0,6.2796,6.2984,6.2759,6.2984,780700.0
2013-02-05 10:50:00,16.78,16.85,16.77,16.77,1186900.0,6.2946,6.3209,6.2909,6.2909,1186900.0
2013-02-05 10:55:00,16.76,16.8,16.76,16.77,574500.0,6.2871,6.3021,6.2871,6.2909,574500.0
2013-02-05 11:00:00,16.77,16.78,16.7,16.71,827400.0,6.2909,6.2946,6.2646,6.2684,827400.0
2013-02-05 11:05:00,16.71,16.74,16.61,16.63,1393200.0,6.2684,6.2796,6.2308,6.2383,1393200.0
2013-02-05 11:10:00,16.63,16.68,16.63,16.66,1348600.0,6.2383,6.2571,6.2383,6.2496,1348600.0
2013-02-05 11:15:00,16.66,16.67,16.6,16.66,929300.0,6.2496,6.2534,6.2271,6.2496,929300.0
2013-02-05 11:20:00,16.67,16.67,16.56,16.57,1174600.0,6.2534,6.2534,6.2121,6.2158,1174600.0
2013-02-05 11:25:00,16.57,16.67,16.57,16.67,976300.0,6.2158,6.2534,6.2158,6.2534,976300.0
2013-02-05 11:30:00,16.67,16.82,16.66,16.78,1465400.0,6.2534,6.3096,6.2496,6.2946,1465400.0
2013-02-05 11:35:00,16.78,16.8,16.74,16.74,879300.0,6.2946,6.3021,6.2796,6.2796,879300.0
2013-02-05 11:40:00,16.75,16.75,16.66,16.67,924100.0,6.2834,6.2834,6.2496,6.2534,924100.0
2013-02-05 11:45:00,16.67,16.68,16.6,16.64,773500.0,6.2534,6.2571,6.2271,6.2421,773500.0
2013-02-05 11:50:00,16.63,16.69,16.63,16.67,621400.0,6.2383,6.2609,6.2383,6.2534,621400.0
2013-02-05 11:55:00,16.67,16.68,16.62,16.63,429800.0,6.2534,6.2571,6.2346,6.2383,429800.0
2013-02-05 12:00:00,16.63,16.79,16.62,16.75,1258100.0,6.2383,6.2984,6.2346,6.2834,1258100.0
2013-02-05 12:05:00,16.75,16.88,16.73,16.86,1280600.0,6.2834,6.3321,6.2759,6.3246,1280600.0
2013-02-05 12:10:00,16.86,16.99,16.86,16.98,1216800.0,6.3246,6.3734,6.3246,6.3696,1216800.0
2013-02-05 12:15:00,16.97,16.98,16.85,16.9,1064500.0,6.3659,6.3696,6.3209,6.3396,1064500.0
2013-02-05 12:20:00,16.9,16.92,16.85,16.89,349600.0,6.3396,6.3471,6.3209,6.3359,349600.0
2013-02-05 12:25:00,16.89,16.89,16.82,16.82,672200.0,6.3359,6.3359,6.3096,6.3096,672200.0
2013-02-05 12:30:00,16.83,16.87,16.82,16.85,593700.0,6.3134,6.3284,6.3096,6.3209,593700.0
2013-02-05 12:35:00,16.85,16.9,16.84,16.86,940400.0,6.3209,6.3396,6.3171,6.3246,940400.0
2013-02-05 12:40:00,16.85,16.87,16.82,16.86,778800.0,6.3209,6.3284,6.3096,6.3246,778800.0
2013-02-05 12:45:00,16.86,16.89,16.85,16.87,582300.0,6.3246,6.3359,6.3209,6.3284,582300.0
2013-02-05 12:50:00,16.88,16.92,16.87,16.89,420400.0,6.3321,6.3471,6.3284,6.3359,420400.0
2013-02-05 12:55:00,16.88,16.91,16.86,16.89,622700.0,6.3321,6.3434,6.3246,6.3359,622700.0
2013-02-05 13:00:00,16.89,16.9,16.88,16.89,486000.0,6.3359,6.3396,6.3321,6.3359,486000.0
2013-02-05 13:05:00,16.88,16.89,16.85,16.85,612800.0,6.3321,6.3359,6.3209,6.3209,612800.0
2013-02-05 13:10:00,16.85,16.93,16.85,16.87,789900.0,6.3209,6.3509,6.3209,6.3284,789900.0
2013-02-05 13:15:00,16.86,16.91,16.86,16.91,227000.0,6.3246,6.3434,6.3246,6.3434,227000.0
2013-02-05 13:20:00,16.91,16.91,16.88,16.91,248900.0,6.3434,6.3434,6.3321,6.3434,248900.0
2013-02-05 13:25:00,16.9,16.91,16.85,16.86,697700.0,6.3396,6.3434,6.3209,6.3246,697700.0
2013-02-05 13:30:00,16.87,16.89,16.85,16.88,466200.0,6.3284,6.3359,6.3209,6.3321,466200.0
2013-02-05 13:35:00,16.88,16.9,16.86,16.87,464600.0,6.3321,6.3396,6.3246,6.3284,464600.0
2013-02-05 13:40:00,16.88,16.89,16.86,16.87,249800.0,6.3321,6.3359,6.3246,6.3284,249800.0
2013-02-05 13:45:00,16.88,16.88,16.82,16.82,328000.0,6.3321,6.3321,6.3096,6.3096,328000.0
2013-02-05 13:50:00,16.82,16.83,16.75,16.75,478500.0,6.3096,6.3134,6.2834,6.2834,478500.0
2013-02-05 13:55:00,16.76,16.76,16.75,16.75,188200.0,6.2871,6.2871,6.2834,6.2834,188200.0
2013-02-05 14:00:00,16.75,16.78,16.73,16.75,370800.0,6.2834,6.2946,6.2759,6.2834,370800.0
2013-02-05 14:05:00,16.77,16.78,16.75,16.77,130600.0,6.2909,6.2946,6.2834,6.2909,130600.0
2013-02-05 14:10:00,16.78,16.85,16.77,16.85,467600.0,6.2946,6.3209,6.2909,6.3209,467600.0
2013-02-05 14:15:00,16.85,16.87,16.82,16.82,253700.0,6.3209,6.3284,6.3096,6.3096,253700.0
2013-02-05 14:20:00,16.82,16.83,16.77,16.77,183300.0,6.3096,6.3134,6.2909,6.2909,183300.0
2013-02-05 14:25:00,16.77,16.79,16.73,16.75,485500.0,6.2909,6.2984,6.2759,6.2834,485500.0
2013-02-05 14:30:00,16.75,16.76,16.72,16.72,299100.0,6.2834,6.2871,6.2721,6.2721,299100.0
2013-02-05 14:35:00,16.73,16.73,16.69,16.69,557800.0,6.2759,6.2759,6.2609,6.2609,557800.0
2013-02-05 14:40:00,16.7,16.75,16.69,16.74,299500.0,6.2646,6.2834,6.2609,6.2796,299500.0
2013-02-05 14:45:00,16.74,16.78,16.72,16.73,319900.0,6.2796,6.2946,6.2721,6.2759,319900.0
2013-02-05 14:50:00,16.72,16.74,16.7,16.7,217300.0,6.2721,6.2796,6.2646,6.2646,217300.0
2013-02-05 14:55:00,16.7,16.71,16.69,16.69,325400.0,6.2646,6.2684,6.2609,6.2609,325400.0
2013-02-05 15:00:00,16.7,16.7,16.66,16.66,209800.0,6.2646,6.2646,6.2496,6.2496,209800.0
2013-02-05 15:05:00,16.66,16.68,16.66,16.67,487300.0,6.2496,6.2571,6.2496,6.2534,487300.0
2013-02-05 15:10:00,16.68,16.69,16.68,16.68,205400.0,6.2571,6.2609,6.2571,6.2571,205400.0
2013-02-05 15:15:00,16.68,16.69,16.63,16.63,445300.0,6.2571,6.2609,6.2383,6.2383,445300.0
2013-02-05 15:20:00,16.64,16.65,16.63,16.63,388300.0,6.2421,6.2458,6.2383,6.2383,388300.0
2013-02-05 15:25:00,16.63,16.64,16.61,16.61,310400.0,6.2383,6.2421,6.2308,6.2308,310400.0
2013-02-05 15:30:00,16.62,16.62,16.6,16.62,597500.0,6.2346,6.2346,6.2271,6.2346,597500.0
2013-02-05 15:35:00,16.62,16.62,16.6,16.62,832200.0,6.2346,6.2346,6.2271,6.2346,832200.0
2013-02-05 15:40:00,16.62,16.63,16.6,16.6,654500.0,6.2346,6.2383,6.2271,6.2271,654500.0
2013-02-05 15:45:00,16.6,16.61,16.6,16.6,464800.0,6.2271,6.2308,6.2271,6.2271,464800.0
2013-02-05 15:50:00,16.61,16.61,16.57,16.57,1677000.0,6.2308,6.2308,6.2158,6.2158,1677000.0
2013-02-05 15:55:00,16.57,16.61,16.56,16.61,2475400.0,6.2158,6.2308,6.2121,6.2308,2475400.0
2013-02-06 09:30:00,16.5,16.65,16.48,16.62,1753900.0,6.1896,6.2458,6.1821,6.2346,1753900.0
2013-02-06 09:35:00,16.62,16.74,16.61,16.65,1066000.0,6.2346,6.2796,6.2308,6.2458,1066000.0
2013-02-06 09:40:00,16.65,16.71,16.62,16.68,746100.0,6.2458,6.2684,6.2346,6.2571,746100.0
2013-02-06 09:45:00,16.67,16.68,16.58,16.6,572300.0,6.2534,6.2571,6.2196,6.2271,572300.0
2013-02-06 09:50:00,16.61,16.61,16.5,16.51,554300.0,6.2308,6.2308,6.1896,6.1933,554300.0
2013-02-06 09:55:00,16.51,16.55,16.49,16.5,508500.0,6.1933,6.2083,6.1858,6.1896,508500.0
2013-02-06 10:00:00,16.5,16.51,16.45,16.46,681000.0,6.1896,6.1933,6.1708,6.1746,681000.0
2013-02-06 10:05:00,16.45,16.48,16.4,16.41,850000.0,6.1708,6.1821,6.1521,6.1558,850000.0
2013-02-06 10:10:00,16.4,16.55,16.4,16.53,714800.0,6.1521,6.2083,6.1521,6.2008,714800.0
2013-02-06 10:15:00,16.53,16.59,16.5,16.58,628200.0,6.2008,6.2233,6.1896,6.2196,628200.0
2013-02-06 10:20:00,16.58,16.61,16.53,16.54,349300.0,6.2196,6.2308,6.2008,6.2046,349300.0
2013-02-06 10:25:00,16.54,16.55,16.5,16.52,316500.0,6.2046,6.2083,6.1896,6.1971,316500.0
2013-02-06 10:30:00,16.52,16.52,16.46,16.48,339400.0,6.1971,6.1971,6.1746,6.1821,339400.0
2013-02-06 10:35:00,16.48,16.52,16.46,16.51,332600.0,6.1821,6.1971,6.1746,6.1933,332600.0
2013-02-06 10:40:00,16.51,16.55,16.49,16.5,617500.0,6.1933,6.2083,6.1858,6.1896,617500.0
2013-02-06 10:45:00,16.5,16.53,16.46,16.47,715900.0,6.1896,6.2008,6.1746,6.1783,715900.0
2013-02-06 10:50:00,16.47,16.47,16.44,16.45,452500.0,6.1783,6.1783,6.1671,6.1708,452500.0
2013-02-06 10:55:00,16.45,16.45,16.43,16.44,171300.0,6.1708,6.1708,6.1633,6.1671,171300.0
2013-02-06 11:00:00,16.45,16.48,16.43,16.48,186600.0,6.1708,6.1821,6.1633,6.1821,186600.0
2013-02-06 11:05:00,16.48,16.5,16.44,16.44,251500.0,6.1821,6.1896,6.1671,6.1671,251500.0
2013-02-06 11:10:00,16.44,16.45,16.38,16.4,520600.0,6.1671,6.1708,6.1446,6.1521,520600.0
2013-02-06 11:15:00,16.4,16.45,16.39,16.42,527600.0,6.1521,6.1708,6.1483,6.1596,527600.0
2013-02-06 11:20:00,16.42,16.47,16.41,16.47,765600.0,6.1596,6.1783,6.1558,6.1783,765600.0
2013-02-06 11:25:00,16.47,16.48,16.44,16.46,215900.0,6.1783,6.1821,6.1671,6.1746,215900.0
2013-02-06 11:30:00,16.45,16.46,16.41,16.41,270300.0,6.1708,6.1746,6.1558,6.1558,270300.0
2013-02-06 11:35:00,16.41,16.42,16.39,16.42,336500.0,6.1558,6.1596,6.1483,6.1596,336500.0
2013-02-06 11:40:00,16.42,16.47,16.41,16.46,282500.0,6.1596,6.1783,6.1558,6.1746,282500.0
2013-02-06 11:45:00,16.46,16.47,16.44,16.45,165400.0,6.1746,6.1783,6.1671,6.1708,165400.0
2013-02-06 11:50:00,16.45,16.46,16.41,16.42,323000.0,6.1708,6.1746,6.1558,6.1596,323000.0
2013-02-06 11:55:00,16.42,16.46,16.41,16.44,443500.0,6.1596,6.1746,6.1558,6.1671,443500.0
2013-02-06 12:00:00,16.44,16.47,16.43,16.43,139900.0,6.1671,6.1783,6.1633,6.1633,139900.0
2013-02-06 12:05:00,16.44,16.47,16.43,16.46,87700.0,6.1671,6.1783,6.1633,6.1746,87700.0
2013-02-06 12:10:00,16.47,16.47,16.44,16.45,116300.0,6.1783,6.1783,6.1671,6.1708,116300.0
2013-02-06 12:15:00,16.45,16.45,16.42,16.42,181600.0,6.1708,6.1708,6.1596,6.1596,181600.0
2013-02-06 12:20:00,16.43,16.43,16.42,16.43,100100.0,6.1633,6.1633,6.1596,6.1633,100100.0
2013-02-06 12:25:00,16.43,16.44,16.41,16.42,434600.0,6.1633,6.1671,6.1558,6.1596,434600.0
2013-02-06 12:30:00,16.42,16.45,16.42,16.45,246200.0,6.1596,6.1708,6.1596,6.1708,246200.0
2013-02-06 12:35:00,16.45,16.47,16.44,16.45,153900.0,6.1708,6.1783,6.1671,6.1708,153900.0
2013-02-06 12:40:00,16.44,16.47,16.44,16.46,91200.0,6.1671,6.1783,6.1671,6.1746,91200.0
2013-02-06 12:45:00,16.46,16.56,16.46,16.52,460500.0,6.1746,6.2121,6.1746,6.1971,460500.0
2013-02-06 12:50:00,16.52,16.52,16.49,16.49,189000.0,6.1971,6.1971,6.1858,6.1858,189000.0
2013-02-06 12:55:00,16.49,16.5,16.44,16.45,132800.0,6.1858,6.1896,6.1671,6.1708,132800.0
2013-02-06 13:00:00,16.45,16.49,16.45,16.49,79600.0,6.1708,6.1858,6.1708,6.1858,79600.0
2013-02-06 13:05:00,16.49,16.5,16.46,16.46,111200.0,6.1858,6.1896,6.1746,6.1746,111200.0
2013-02-06 13:10:00,16.47,16.48,16.45,16.46,107600.0,6.1783,6.1821,6.1708,6.1746,107600.0
2013-02-06 13:15:00,16.46,16.47,16.45,16.47,159700.0,6.1746,6.1783,6.1708,6.1783,159700.0
2013-02-06 13:20:00,16.47,16.47,16.45,16.45,103600.0,6.1783,6.1783,6.1708,6.1708,103600.0
2013-02-06 13:25:00,16.45,16.46,16.44,16.45,107600.0,6.1708,6.1746,6.1671,6.1708,107600.0
2013-02-06 13:30:00,16.45,16.46,16.43,16.44,112000.0,6.1708,6.1746,6.1633,6.1671,112000.0
2013-02-06 13:35:00,16.44,16.46,16.42,16.43,183200.0,6.1671,6.1746,6.1596,6.1633,183200.0
2013-02-06 13:40:00,16.43,16.45,16.43,16.45,81400.0,6.1633,6.1708,6.1633,6.1708,81400.0
2013-02-06 13:45:00,16.45,16.45,16.43,16.44,63300.0,6.1708,6.1708,6.1633,6.1671,63300.0
2013-02-06 13:50:00,16.43,16.44,16.42,16.44,63400.0,6.1633,6.1671,6.1596,6.1671,63400.0
2013-02-06 13:55:00,16.44,16.44,16.41,16.41,93600.0,6.1671,6.1671,6.1558,6.1558,93600.0
2013-02-06 14:00:00,16.42,16.43,16.4,16.42,187200.0,6.1596,6.1633,6.1521,6.1596,187200.0
2013-02-06 14:05:00,16.41,16.43,16.41,16.42,77700.0,6.1558,6.1633,6.1558,6.1596,77700.0
2013-02-06 14:10:00,16.42,16.46,16.42,16.45,110200.0,6.1596,6.1746,6.1596,6.1708,110200.0
2013-02-06 14:15:00,16.45,16.46,16.44,16.44,64900.0,6.1708,6.1746,6.1671,6.1671,64900.0
2013-02-06 14:20:00,16.44,16.45,16.43,16.43,72700.0,6.1671,6.1708,6.1633,6.1633,72700.0
2013-02-06 14:25:00,16.43,16.48,16.43,16.46,309200.0,6.1633,6.1821,6.1633,6.1746,309200.0
2013-02-06 14:30:00,16.47,16.48,16.44,16.47,241400.0,6.1783,6.1821,6.1671,6.1783,241400.0
2013-02-06 14:35:00,16.46,16.47,16.44,16.44,78100.0,6.1746,6.1783,6.1671,6.1671,78100.0
2013-02-06 14:40:00,16.45,16.45,16.42,16.42,74700.0,6.1708,6.1708,6.1596,6.1596,74700.0
2013-02-06 14:45:00,16.42,16.43,16.39,16.4,359900.0,6.1596,6.1633,6.1483,6.1521,359900.0
2013-02-06 14:50:00,16.41,16.41,16.4,16.4,63600.0,6.1558,6.1558,6.1521,6.1521,63600.0
2013-02-06 14:55:00,16.41,16.41,16.38,16.39,298800.0,6.1558,6.1558,6.1446,6.1483,298800.0
2013-02-06 15:00:00,16.39,16.46,16.39,16.46,129900.0,6.1483,6.1746,6.1483,6.1746,129900.0
2013-02-06 15:05:00,16.46,16.47,16.45,16.46,157100.0,6.1746,6.1783,6.1708,6.1746,157100.0
2013-02-06 15:10:00,16.47,16.47,16.46,16.46,81900.0,6.1783,6.1783,6.1746,6.1746,81900.0
2013-02-06 15:15:00,16.47,16.51,16.46,16.49,356400.0,6.1783,6.1933,6.1746,6.1858,356400.0
2013-02-06 15:20:00,16.48,16.48,16.45,16.46,145800.0,6.1821,6.1821,6.1708,6.1746,145800.0
2013-02-06 15:25:00,16.46,16.49,16.44,16.49,211900.0,6.1746,6.1858,6.1671,6.1858,211900.0
2013-02-06 15:30:00,16.49,16.53,16.48,16.53,240200.0,6.1858,6.2008,6.1821,6.2008,240200.0
2013-02-06 15:35:00,16.53,16.53,16.49,16.5,184700.0,6.2008,6.2008,6.1858,6.1896,184700.0
2013-02-06 15:40:00,16.49,16.51,16.47,16.51,285100.0,6.1858,6.1933,6.1783,6.1933,285100.0
2013-02-06 15:45:00,16.51,16.51,16.5,16.51,165400.0,6.1933,6.1933,6.1896,6.1933,165400.0
2013-02-06 15:50:00,16.51,16.51,16.49,16.49,385800.0,6.1933,6.1933,6.1858,6.1858,385800.0
2013-02-06 15:55:00,16.49,16.5,16.46,16.49,820200.0,6.1858,6.1896,6.1746,6.1858,820200.0
2013-02-07 09:30:00,16.92,16.92,16.73,16.75,821000.0,6.3471,6.3471,6.2759,6.2834,821000.0
2013-02-07 09:35:00,16.75,16.75,16.63,16.71,656800.0,6.2834,6.2834,6.2383,6.2684,656800.0
2013-02-07 09:40:00,16.71,16.73,16.6,16.61,562000.0,6.2684,6.2759,6.2271,6.2308,562000.0
2013-02-07 09:45:00,16.61,16.68,16.61,16.67,276400.0,6.2308,6.2571,6.2308,6.2534,276400.0
2013-02-07 09:50:00,16.66,16.66,16.59,16.62,465700.0,6.2496,6.2496,6.2233,6.2346,465700.0
2013-02-07 09:55:00,16.62,16.63,16.58,16.6,303100.0,6.2346,6.2383,6.2196,6.2271,303100.0
2013-02-07 10:00:00,16.6,16.6,16.55,16.58,267700.0,6.2271,6.2271,6.2083,6.2196,267700.0
2013-02-07 10:05:00,16.57,16.58,16.53,16.56,314000.0,6.2158,6.2196,6.2008,6.2121,314000.0
2013-02-07 10:10:00,16.56,16.56,16.52,16.53,220100.0,6.2121,6.2121,6.1971,6.2008,220100.0
2013-02-07 10:15:00,16.53,16.57,16.53,16.56,235800.0,6.2008,6.2158,6.2008,6.2121,235800.0
2013-02-07 10:20:00,16.55,16.6,16.48,16.52,897700.0,6.2083,6.2271,6.1821,6.1971,897700.0
2013-02-07 10:25:00,16.52,16.52,16.47,16.49,593800.0,6.1971,6.1971,6.1783,6.1858,593800.0
2013-02-07 10:30:00,16.49,16.52,16.46,16.46,355500.0,6.1858,6.1971,6.1746,6.1746,355500.0
2013-02-07 10:35:00,16.46,16.49,16.42,16.45,427300.0,6.1746,6.1858,6.1596,6.1708,427300.0
2013-02-07 10:40:00,16.46,16.46,16.43,16.43,257300.0,6.1746,6.1746,6.1633,6.1633,257300.0
2013-02-07 10:45:00,16.43,16.47,16.41,16.47,422700.0,6.1633,6.1783,6.1558,6.1783,422700.0
2013-02-07 10:50:00,16.46,16.46,16.4,16.41,370900.0,6.1746,6.1746,6.1521,6.1558,370900.0
2013-02-07 10:55:00,16.42,16.45,16.41,16.44,210600.0,6.1596,6.1708,6.1558,6.1671,210600.0
2013-02-07 11:00:00,16.44,16.46,16.43,16.44,140300.0,6.1671,6.1746,6.1633,6.1671,140300.0
2013-02-07 11:05:00,16.43,16.47,16.4,16.46,332900.0,6.1633,6.1783,6.1521,6.1746,332900.0
2013-02-07 11:10:00,16.46,16.46,16.4,16.4,309600.0,6.1746,6.1746,6.1521,6.1521,309600.0
2013-02-07 11:15:00,16.41,16.41,16.33,16.33,673900.0,6.1558,6.1558,6.1258,6.1258,673900.0
2013-02-07 11:20:00,16.34,16.36,16.3,16.31,511500.0,6.1296,6.1371,6.1146,6.1183,511500.0
2013-02-07 11:25:00,16.31,16.31,16.25,16.28,547000.0,6.1183,6.1183,6.0958,6.1071,547000.0
2013-02-07 11:30:00,16.27,16.29,16.26,16.29,348500.0,6.1033,6.1108,6.0996,6.1108,348500.0
2013-02-07 11:35:00,16.29,16.29,16.25,16.26,135600.0,6.1108,6.1108,6.0958,6.0996,135600.0
2013-02-07 11:40:00,16.26,16.27,16.23,16.25,283300.0,6.0996,6.1033,6.0883,6.0958,283300.0
2013-02-07 11:45:00,16.25,16.26,16.21,16.25,371900.0,6.0958,6.0996,6.0808,6.0958,371900.0
2013-02-07 11:50:00,16.25,16.3,16.25,16.29,219600.0,6.0958,6.1146,6.0958,6.1108,219600.0
2013-02-07 11:55:00,16.29,16.31,16.27,16.3,242200.0,6.1108,6.1183,6.1033,6.1146,242200.0
2013-02-07 12:00:00,16.3,16.3,16.27,16.28,357800.0,6.1146,6.1146,6.1033,6.1071,357800.0
2013-02-07 12:05:00,16.28,16.29,16.26,16.26,84000.0,6.1071,6.1108,6.0996,6.0996,84000.0
2013-02-07 12:10:00,16.26,16.27,16.25,16.26,42600.0,6.0996,6.1033,6.0958,6.0996,42600.0
2013-02-07 12:15:00,16.25,16.26,16.24,16.25,145500.0,6.0958,6.0996,6.092,6.0958,145500.0
2013-02-07 12:20:00,16.25,16.29,16.24,16.29,137800.0,6.0958,6.1108,6.092,6.1108,137800.0
2013-02-07 12:25:00,16.29,16.3,16.28,16.3,151200.0,6.1108,6.1146,6.1071,6.1146,151200.0
2013-02-07 12:30:00,16.3,16.36,16.29,16.31,452700.0,6.1146,6.1371,6.1108,6.1183,452700.0
2013-02-07 12:35:00,16.31,16.33,16.28,16.3,266300.0,6.1183,6.1258,6.1071,6.1146,266300.0
2013-02-07 12:40:00,16.3,16.3,16.25,16.27,128800.0,6.1146,6.1146,6.0958,6.1033,128800.0
2013-02-07 12:45:00,16.27,16.28,16.25,16.26,132300.0,6.1033,6.1071,6.0958,6.0996,132300.0
2013-02-07 12:50:00,16.26,16.27,16.21,16.23,347800.0,6.0996,6.1033,6.0808,6.0883,347800.0
2013-02-07 12:55:00,16.24,16.25,16.23,16.24,92700.0,6.092,6.0958,6.0883,6.092,92700.0
2013-02-07 13:00:00,16.24,16.26,16.24,16.24,120000.0,6.092,6.0996,6.092,6.092,120000.0
2013-02-07 13:05:00,16.24,16.27,16.22,16.27,132200.0,6.092,6.1033,6.0845,6.1033,132200.0
2013-02-07 13:10:00,16.27,16.32,16.27,16.32,165200.0,6.1033,6.1221,6.1033,6.1221,165200.0
2013-02-07 13:15:00,16.32,16.32,16.29,16.3,102900.0,6.1221,6.1221,6.1108,6.1146,102900.0
2013-02-07 13:20:00,16.31,16.32,16.29,16.29,120800.0,6.1183,6.1221,6.1108,6.1108,120800.0
2013-02-07 13:25:00,16.3,16.34,16.28,16.28,238200.0,6.1146,6.1296,6.1071,6.1071,238200.0
2013-02-07 13:30:00,16.28,16.3,16.28,16.3,46900.0,6.1071,6.1146,6.1071,6.1146,46900.0
2013-02-07 13:35:00,16.29,16.3,16.25,16.26,134800.0,6.1108,6.1146,6.0958,6.0996,134800.0
2013-02-07 13:40:00,16.25,16.3,16.25,16.3,256800.0,6.0958,6.1146,6.0958,6.1146,256800.0
2013-02-07 13:45:00,16.3,16.3,16.23,16.24,285700.0,6.1146,6.1146,6.0883,6.092,285700.0
2013-02-07 13:50:00,16.24,16.27,16.24,16.27,184700.0,6.092,6.1033,6.092,6.1033,184700.0
2013-02-07 13:55:00,16.27,16.28,16.26,16.27,63100.0,6.1033,6.1071,6.0996,6.1033,63100.0
2013-02-07 14:00:00,16.27,16.29,16.26,16.28,69300.0,6.1033,6.1108,6.0996,6.1071,69300.0
2013-02-07 14:05:00,16.29,16.3,16.25,16.26,259400.0,6.1108,6.1146,6.0958,6.0996,259400.0
2013-02-07 14:10:00,16.25,16.26,16.24,16.25,157800.0,6.0958,6.0996,6.092,6.0958,157800.0
2013-02-07 14:15:00,16.26,16.29,16.25,16.29,134600.0,6.0996,6.1108,6.0958,6.1108,134600.0
2013-02-07 14:20:00,16.29,16.3,16.28,16.3,164100.0,6.1108,6.1146,6.1071,6.1146,164100.0
2013-02-07 14:25:00,16.3,16.35,16.3,16.35,92400.0,6.1146,6.1333,6.1146,6.1333,92400.0
2013-02-07 14:30:00,16.35,16.38,16.34,16.35,447700.0,6.1333,6.1446,6.1296,6.1333,447700.0
2013-02-07 14:35:00,16.36,16.37,16.33,16.34,341700.0,6.1371,6.1408,6.1258,6.1296,341700.0
2013-02-07 14:40:00,16.33,16.36,16.29,16.29,300800.0,6.1258,6.1371,6.1108,6.1108,300800.0
2013-02-07 14:45:00,16.3,16.36,16.29,16.36,81200.0,6.1146,6.1371,6.1108,6.1371,81200.0
2013-02-07 14:50:00,16.36,16.39,16.34,16.34,132700.0,6.1371,6.1483,6.1296,6.1296,132700.0
2013-02-07 14:55:00,16.35,16.35,16.32,16.32,60600.0,6.1333,6.1333,6.1221,6.1221,60600.0
2013-02-07 15:00:00,16.32,16.33,16.26,16.27,283000.0,6.1221,6.1258,6.0996,6.1033,283000.0
2013-02-07 15:05:00,16.28,16.3,16.27,16.27,148100.0,6.1071,6.1146,6.1033,6.1033,148100.0
2013-02-07 15:10:00,16.27,16.28,16.26,16.26,194900.0,6.1033,6.1071,6.0996,6.0996,194900.0
2013-02-07 15:15:00,16.26,16.27,16.25,16.26,149400.0,6.0996,6.1033,6.0958,6.0996,149400.0
2013-02-07 15:20:00,16.26,16.26,16.23,16.25,282400.0,6.0996,6.0996,6.0883,6.0958,282400.0
2013-02-07 15:25:00,16.24,16.28,16.24,16.26,140400.0,6.092,6.1071,6.092,6.0996,140400.0
2013-02-07 15:30:00,16.26,16.28,16.25,16.25,164600.0,6.0996,6.1071,6.0958,6.0958,164600.0
2013-02-07 15:35:00,16.26,16.27,16.23,16.25,247500.0,6.0996,6.1033,6.0883,6.0958,247500.0
2013-02-07 15:40:00,16.26,16.27,16.24,16.27,264600.0,6.0996,6.1033,6.092,6.1033,264600.0
2013-02-07 15:45:00,16.27,16.29,16.24,16.29,464300.0,6.1033,6.1108,6.092,6.1108,464300.0
2013-02-07 15:50:00,16.29,16.29,16.24,16.24,475300.0,6.1108,6.1108,6.092,6.092,475300.0
2013-02-07 15:55:00,16.25,16.28,16.25,16.28,630600.0,6.0958,6.1071,6.0958,6.1071,630600.0
2013-02-08 09:30:00,16.3,16.32,16.26,16.29,775800.0,6.1146,6.1221,6.0996,6.1108,775800.0
2013-02-08 09:35:00,16.28,16.28,16.2,16.22,672600.0,6.1071,6.1071,6.077,6.0845,672600.0
2013-02-08 09:40:00,16.21,16.23,16.12,16.2,1222400.0,6.0808,6.0883,6.047,6.077,1222400.0
2013-02-08 09:45:00,16.2,16.21,16.13,16.14,532400.0,6.077,6.0808,6.0508,6.0545,532400.0
2013-02-08 09:50:00,16.13,16.18,16.12,16.17,333700.0,6.0508,6.0695,6.047,6.0658,333700.0
2013-02-08 09:55:00,16.18,16.22,16.15,16.16,480700.0,6.0695,6.0845,6.0583,6.062,480700.0
2013-02-08 10:00:00,16.17,16.19,16.14,16.16,450900.0,6.0658,6.0733,6.0545,6.062,450900.0
2013-02-08 10:05:00,16.16,16.19,16.15,16.19,172300.0,6.062,6.0733,6.0583,6.0733,172300.0
2013-02-08 10:10:00,16.18,16.19,16.14,16.15,170600.0,6.0695,6.0733,6.0545,6.0583,170600.0
2013-02-08 10:15:00,16.14,16.19,16.14,16.19,275700.0,6.0545,6.0733,6.0545,6.0733,275700.0
2013-02-08 10:20:00,16.19,16.21,16.18,16.21,122900.0,6.0733,6.0808,6.0695,6.0808,122900.0
2013-02-08 10:25:00,16.21,16.21,16.13,16.13,372100.0,6.0808,6.0808,6.0508,6.0508,372100.0
2013-02-08 10:30:00,16.14,16.22,16.09,16.22,785100.0,6.0545,6.0845,6.0358,6.0845,785100.0
2013-02-08 10:35:00,16.22,16.23,16.16,16.17,387300.0,6.0845,6.0883,6.062,6.0658,387300.0
2013-02-08 10:40:00,16.17,16.17,16.12,16.13,208100.0,6.0658,6.0658,6.047,6.0508,208100.0
2013-02-08 10:45:00,16.14,16.19,16.13,16.18,360900.0,6.0545,6.0733,6.0508,6.0695,360900.0
2013-02-08 10:50:00,16.19,16.19,16.14,16.14,387500.0,6.0733,6.0733,6.0545,6.0545,387500.0
2013-02-08 10:55:00,16.15,16.15,16.14,16.14,126100.0,6.0583,6.0583,6.0545,6.0545,126100.0
2013-02-08 11:00:00,16.14,16.14,16.09,16.1,220000.0,6.0545,6.0545,6.0358,6.0395,220000.0
2013-02-08 11:05:00,16.1,16.11,16.07,16.1,316900.0,6.0395,6.0433,6.0283,6.0395,316900.0
2013-02-08 11:10:00,16.09,16.11,16.06,16.1,352000.0,6.0358,6.0433,6.0245,6.0395,352000.0
2013-02-08 11:15:00,16.1,16.11,16.07,16.08,115000.0,6.0395,6.0433,6.0283,6.032,115000.0
2013-02-08 11:20:00,16.09,16.13,16.08,16.12,124200.0,6.0358,6.0508,6.032,6.047,124200.0
2013-02-08 11:25:00,16.13,16.13,16.09,16.1,235200.0,6.0508,6.0508,6.0358,6.0395,235200.0
2013-02-08 11:30:00,16.11,16.13,16.1,16.12,110900.0,6.0433,6.0508,6.0395,6.047,110900.0
2013-02-08 11:35:00,16.12,16.14,16.11,16.14,81200.0,6.047,6.0545,6.0433,6.0545,81200.0
2013-02-08 11:40:00,16.14,16.14,16.13,16.14,139100.0,6.0545,6.0545,6.0508,6.0545,139100.0
2013-02-08 11:45:00,16.13,16.15,16.13,16.14,219000.0,6.0508,6.0583,6.0508,6.0545,219000.0
2013-02-08 11:50:00,16.14,16.16,16.13,16.16,99600.0,6.0545,6.062,6.0508,6.062,99600.0
2013-02-08 11:55:00,16.16,16.16,16.14,16.14,168200.0,6.062,6.062,6.0545,6.0545,168200.0
2013-02-08 12:00:00,16.15,16.15,16.14,16.14,87000.0,6.0583,6.0583,6.0545,6.0545,87000.0
2013-02-08 12:05:00,16.15,16.15,16.11,16.11,144200.0,6.0583,6.0583,6.0433,6.0433,144200.0
2013-02-08 12:10:00,16.12,16.14,16.1,16.1,221600.0,6.047,6.0545,6.0395,6.0395,221600.0
2013-02-08 12:15:00,16.1,16.12,16.1,16.1,261700.0,6.0395,6.047,6.0395,6.0395,261700.0
2013-02-08 12:20:00,16.11,16.12,16.1,16.11,177700.0,6.0433,6.047,6.0395,6.0433,177700.0
2013-02-08 12:25:00,16.11,16.13,16.11,16.13,78800.0,6.0433,6.0508,6.0433,6.0508,78800.0
2013-02-08 12:30:00,16.12,16.13,16.12,16.12,85100.0,6.047,6.0508,6.047,6.047,85100.0
2013-02-08 12:35:00,16.11,16.13,16.09,16.09,203300.0,6.0433,6.0508,6.0358,6.0358,203300.0
2013-02-08 12:40:00,16.09,16.1,16.06,16.07,327500.0,6.0358,6.0395,6.0245,6.0283,327500.0
2013-02-08 12:45:00,16.07,16.08,16.07,16.08,181300.0,6.0283,6.032,6.0283,6.032,181300.0
2013-02-08 12:50:00,16.08,16.08,16.07,16.07,111600.0,6.032,6.032,6.0283,6.0283,111600.0
2013-02-08 12:55:00,16.08,16.1,16.07,16.1,225500.0,6.032,6.0395,6.0283,6.0395,225500.0
2013-02-08 13:00:00,16.1,16.11,16.08,16.11,239800.0,6.0395,6.0433,6.032,6.0433,239800.0
2013-02-08 13:05:00,16.1,16.12,16.09,16.1,207600.0,6.0395,6.047,6.0358,6.0395,207600.0
2013-02-08 13:10:00,16.1,16.11,16.09,16.11,104000.0,6.0395,6.0433,6.0358,6.0433,104000.0
2013-02-08 13:15:00,16.11,16.12,16.1,16.11,48500.0,6.0433,6.047,6.0395,6.0433,48500.0
2013-02-08 13:20:00,16.12,16.14,16.11,16.13,105200.0,6.047,6.0545,6.0433,6.0508,105200.0
2013-02-08 13:25:00,16.14,16.14,16.11,16.11,133800.0,6.0545,6.0545,6.0433,6.0433,133800.0
2013-02-08 13:30:00,16.11,16.14,16.11,16.13,168200.0,6.0433,6.0545,6.0433,6.0508,168200.0
2013-02-08 13:35:00,16.14,16.14,16.13,16.14,58700.0,6.0545,6.0545,6.0508,6.0545,58700.0
2013-02-08 13:40:00,16.14,16.19,16.13,16.19,213500.0,6.0545,6.0733,6.0508,6.0733,213500.0
2013-02-08 13:45:00,16.19,16.2,16.14,16.14,197600.0,6.0733,6.077,6.0545,6.0545,197600.0
2013-02-08 13:50:00,16.15,16.15,16.12,16.13,338300.0,6.0583,6.0583,6.047,6.0508,338300.0
2013-02-08 13:55:00,16.13,16.15,16.12,16.15,185900.0,6.0508,6.0583,6.047,6.0583,185900.0
2013-02-08 14:00:00,16.14,16.15,16.14,16.15,133600.0,6.0545,6.0583,6.0545,6.0583,133600.0
2013-02-08 14:05:00,16.15,16.18,16.14,16.18,190500.0,6.0583,6.0695,6.0545,6.0695,190500.0
2013-02-08 14:10:00,16.18,16.19,16.17,16.17,275800.0,6.0695,6.0733,6.0658,6.0658,275800.0
2013-02-08 14:15:00,16.18,16.19,16.14,16.15,186500.0,6.0695,6.0733,6.0545,6.0583,186500.0
2013-02-08 14:20:00,16.15,16.17,16.13,16.13,350900.0,6.0583,6.0658,6.0508,6.0508,350900.0
2013-02-08 14:25:00,16.14,16.18,16.13,16.17,234300.0,6.0545,6.0695,6.0508,6.0658,234300.0
2013-02-08 14:30:00,16.17,16.25,16.17,16.23,361100.0,6.0658,6.0958,6.0658,6.0883,361100.0
2013-02-08 14:35:00,16.23,16.25,16.19,16.22,235900.0,6.0883,6.0958,6.0733,6.0845,235900.0
2013-02-08 14:40:00,16.21,16.21,16.18,16.2,103000.0,6.0808,6.0808,6.0695,6.077,103000.0
2013-02-08 14:45:00,16.19,16.24,16.19,16.23,146200.0,6.0733,6.092,6.0733,6.0883,146200.0
2013-02-08 14:50:00,16.23,16.25,16.22,16.24,179200.0,6.0883,6.0958,6.0845,6.092,179200.0
2013-02-08 14:55:00,16.23,16.24,16.2,16.23,154000.0,6.0883,6.092,6.077,6.0883,154000.0
2013-02-08 15:00:00,16.23,16.23,16.21,16.22,80300.0,6.0883,6.0883,6.0808,6.0845,80300.0
2013-02-08 15:05:00,16.23,16.23,16.16,16.17,209600.0,6.0883,6.0883,6.062,6.0658,209600.0
2013-02-08 15:10:00,16.17,16.2,16.17,16.2,101700.0,6.0658,6.077,6.0658,6.077,101700.0
2013-02-08 15:15:00,16.19,16.2,16.18,16.19,96900.0,6.0733,6.077,6.0695,6.0733,96900.0
2013-02-08 15:20:00,16.18,16.19,16.16,16.16,151300.0,6.0695,6.0733,6.062,6.062,151300.0
2013-02-08 15:25:00,16.16,16.18,16.16,16.17,156000.0,6.062,6.0695,6.062,6.0658,156000.0
2013-02-08 15:30:00,16.18,16.18,16.16,16.18,153400.0,6.0695,6.0695,6.062,6.0695,153400.0
2013-02-08 15:35:00,16.17,16.18,16.15,16.16,134600.0,6.0658,6.0695,6.0583,6.062,134600.0
2013-02-08 15:40:00,16.15,16.2,16.15,16.19,271400.0,6.0583,6.077,6.0583,6.0733,271400.0
2013-02-08 15:45:00,16.19,16.21,16.18,16.21,156300.0,6.0733,6.0808,6.0695,6.0808,156300.0
2013-02-08 15:50:00,16.2,16.21,16.2,16.21,157400.0,6.077,6.0808,6.077,6.0808,157400.0
2013-02-08 15:55:00,16.21,16.21,16.16,16.17,932400.0,6.0808,6.0808,6.062,6.0658,932400.0
2013-02-11 09:30:00,16.2,16.2,16.11,16.13,197800.0,6.077,6.077,6.0433,6.0508,197800.0
2013-02-11 09:35:00,16.14,16.14,16.1,16.12,174400.0,6.0545,6.0545,6.0395,6.047,174400.0
2013-02-11 09:40:00,16.11,16.11,16.02,16.04,252000.0,6.0433,6.0433,6.0095,6.017,252000.0
2013-02-11 09:45:00,16.05,16.06,16.01,16.05,253700.0,6.0208,6.0245,6.0058,6.0208,253700.0
2013-02-11 09:50:00,16.05,16.07,16.0,16.01,662900.0,6.0208,6.0283,6.002,6.0058,662900.0
2013-02-11 09:55:00,16.01,16.02,15.97,16.01,415900.0,6.0058,6.0095,5.9908,6.0058,415900.0
2013-02-11 10:00:00,16.01,16.02,15.98,15.99,278400.0,6.0058,6.0095,5.9945,5.9983,278400.0
2013-02-11 10:05:00,15.99,16.01,15.99,16.0,102800.0,5.9983,6.0058,5.9983,6.002,102800.0
2013-02-11 10:10:00,15.99,16.01,15.97,16.0,334100.0,5.9983,6.0058,5.9908,6.002,334100.0
2013-02-11 10:15:00,16.0,16.07,15.95,16.04,476400.0,6.002,6.0283,5.9833,6.017,476400.0
2013-02-11 10:20:00,16.04,16.08,16.03,16.06,91000.0,6.017,6.032,6.0133,6.0245,91000.0
2013-02-11 10:25:00,16.07,16.07,16.03,16.03,76300.0,6.0283,6.0283,6.0133,6.0133,76300.0
2013-02-11 10:30:00,16.03,16.05,16.02,16.05,186100.0,6.0133,6.0208,6.0095,6.0208,186100.0
2013-02-11 10:35:00,16.06,16.09,16.03,16.07,234800.0,6.0245,6.0358,6.0133,6.0283,234800.0
2013-02-11 10:40:00,16.06,16.12,16.05,16.07,494700.0,6.0245,6.047,6.0208,6.0283,494700.0
2013-02-11 10:45:00,16.07,16.08,16.03,16.06,296600.0,6.0283,6.032,6.0133,6.0245,296600.0
2013-02-11 10:50:00,16.06,16.07,16.0,16.01,144200.0,6.0245,6.0283,6.002,6.0058,144200.0
2013-02-11 10:55:00,16.0,16.05,16.0,16.02,255700.0,6.002,6.0208,6.002,6.0095,255700.0
2013-02-11 11:00:00,16.03,16.05,15.99,16.02,255200.0,6.0133,6.0208,5.9983,6.0095,255200.0
2013-02-11 11:05:00,16.02,16.04,16.0,16.03,135300.0,6.0095,6.017,6.002,6.0133,135300.0
2013-02-11 11:10:00,16.02,16.03,15.97,15.99,425400.0,6.0095,6.0133,5.9908,5.9983,425400.0
2013-02-11 11:15:00,16.0,16.01,15.95,15.95,282700.0,6.002,6.0058,5.9833,5.9833,282700.0
2013-02-11 11:20:00,15.96,15.97,15.91,15.94,359300.0,5.987,5.9908,5.9683,5.9795,359300.0
2013-02-11 11:25:00,15.95,15.96,15.91,15.92,177700.0,5.9833,5.987,5.9683,5.972,177700.0
2013-02-11 11:30:00,15.92,15.92,15.89,15.92,429900.0,5.972,5.972,5.9608,5.972,429900.0
2013-02-11 11:35:00,15.92,15.92,15.88,15.89,149900.0,5.972,5.972,5.957,5.9608,149900.0
2013-02-11 11:40:00,15.89,15.89,15.85,15.86,136300.0,5.9608,5.9608,5.9457,5.9495,136300.0
2013-02-11 11:45:00,15.86,15.88,15.85,15.87,146800.0,5.9495,5.957,5.9457,5.9533,146800.0
2013-02-11 11:50:00,15.88,15.88,15.85,15.86,88000.0,5.957,5.957,5.9457,5.9495,88000.0
2013-02-11 11:55:00,15.87,15.87,15.81,15.84,371100.0,5.9533,5.9533,5.9307,5.942,371100.0
2013-02-11 12:00:00,15.85,15.88,15.84,15.88,137200.0,5.9457,5.957,5.942,5.957,137200.0
2013-02-11 12:05:00,15.88,15.88,15.86,15.86,113100.0,5.957,5.957,5.9495,5.9495,113100.0
2013-02-11 12:10:00,15.85,15.86,15.82,15.82,304100.0,5.9457,5.9495,5.9345,5.9345,304100.0
2013-02-11 12:15:00,15.82,15.86,15.81,15.82,174400.0,5.9345,5.9495,5.9307,5.9345,174400.0
2013-02-11 12:20:00,15.82,15.83,15.78,15.79,132200.0,5.9345,5.9382,5.9195,5.9232,132200.0
2013-02-11 12:25:00,15.78,15.81,15.78,15.8,105900.0,5.9195,5.9307,5.9195,5.927,105900.0
2013-02-11 12:30:00,15.81,15.81,15.77,15.77,118100.0,5.9307,5.9307,5.9157,5.9157,118100.0
2013-02-11 12:35:00,15.77,15.79,15.76,15.79,155100.0,5.9157,5.9232,5.912,5.9232,155100.0
2013-02-11 12:40:00,15.79,15.8,15.78,15.79,121500.0,5.9232,5.927,5.9195,5.9232,121500.0
2013-02-11 12:45:00,15.78,15.83,15.77,15.83,270700.0,5.9195,5.9382,5.9157,5.9382,270700.0
2013-02-11 12:50:00,15.83,15.83,15.82,15.83,64200.0,5.9382,5.9382,5.9345,5.9382,64200.0
2013-02-11 12:55:00,15.83,15.9,15.82,15.89,607700.0,5.9382,5.9645,5.9345,5.9608,607700.0
2013-02-11 13:00:00,15.9,15.91,15.89,15.9,247900.0,5.9645,5.9683,5.9608,5.9645,247900.0
2013-02-11 13:05:00,15.9,15.9,15.87,15.87,146400.0,5.9645,5.9645,5.9533,5.9533,146400.0
2013-02-11 13:10:00,15.87,15.88,15.87,15.88,95300.0,5.9533,5.957,5.9533,5.957,95300.0
2013-02-11 13:15:00,15.87,15.88,15.86,15.87,96700.0,5.9533,5.957,5.9495,5.9533,96700.0
2013-02-11 13:20:00,15.87,15.87,15.86,15.86,42200.0,5.9533,5.9533,5.9495,5.9495,42200.0
2013-02-11 13:25:00,15.86,15.88,15.85,15.88,123600.0,5.9495,5.957,5.9457,5.957,123600.0
2013-02-11 13:30:00,15.88,15.9,15.88,15.9,70800.0,5.957,5.9645,5.957,5.9645,70800.0
2013-02-11 13:35:00,15.9,15.9,15.88,15.88,94600.0,5.9645,5.9645,5.957,5.957,94600.0
2013-02-11 13:40:00,15.88,15.89,15.87,15.88,104500.0,5.957,5.9608,5.9533,5.957,104500.0
2013-02-11 13:45:00,15.88,15.89,15.86,15.88,107000.0,5.957,5.9608,5.9495,5.957,107000.0
2013-02-11 13:50:00,15.89,15.89,15.88,15.88,30600.0,5.9608,5.9608,5.957,5.957,30600.0
2013-02-11 13:55:00,15.88,15.9,15.87,15.88,194800.0,5.957,5.9645,5.9533,5.957,194800.0
2013-02-11 14:00:00,15.88,15.89,15.86,15.86,115800.0,5.957,5.9608,5.9495,5.9495,115800.0
2013-02-11 14:05:00,15.86,15.87,15.86,15.86,56400.0,5.9495,5.9533,5.9495,5.9495,56400.0
2013-02-11 14:10:00,15.86,15.9,15.86,15.9,121000.0,5.9495,5.9645,5.9495,5.9645,121000.0
2013-02-11 14:15:00,15.9,15.9,15.88,15.89,67900.0,5.9645,5.9645,5.957,5.9608,67900.0
2013-02-11 14:20:00,15.88,15.89,15.88,15.88,40400.0,5.957,5.9608,5.957,5.957,40400.0
2013-02-11 14:25:00,15.89,15.89,15.86,15.86,90700.0,5.9608,5.9608,5.9495,5.9495,90700.0
2013-02-11 14:30:00,15.87,15.87,15.86,15.87,43400.0,5.9533,5.9533,5.9495,5.9533,43400.0
2013-02-11 14:35:00,15.86,15.89,15.85,15.88,155800.0,5.9495,5.9608,5.9457,5.957,155800.0
2013-02-11 14:40:00,15.87,15.89,15.87,15.89,128800.0,5.9533,5.9608,5.9533,5.9608,128800.0
2013-02-11 14:45:00,15.89,15.91,15.88,15.89,150400.0,5.9608,5.9683,5.957,5.9608,150400.0
2013-02-11 14:50:00,15.9,15.9,15.88,15.89,59700.0,5.9645,5.9645,5.957,5.9608,59700.0
2013-02-11 14:55:00,15.88,15.9,15.88,15.89,129200.0,5.957,5.9645,5.957,5.9608,129200.0
2013-02-11 15:00:00,15.88,15.91,15.88,15.91,150500.0,5.957,5.9683,5.957,5.9683,150500.0
2013-02-11 15:05:00,15.91,15.91,15.88,15.89,147400.0,5.9683,5.9683,5.957,5.9608,147400.0
2013-02-11 15:10:00,15.9,15.9,15.88,15.88,112200.0,5.9645,5.9645,5.957,5.957,112200.0
2013-02-11 15:15:00,15.88,15.89,15.88,15.88,44200.0,5.957,5.9608,5.957,5.957,44200.0
2013-02-11 15:20:00,15.89,15.89,15.86,15.86,88900.0,5.9608,5.9608,5.9495,5.9495,88900.0
2013-02-11 15:25:00,15.87,15.87,15.86,15.87,83300.0,5.9533,5.9533,5.9495,5.9533,83300.0
2013-02-11 15:30:00,15.87,15.88,15.86,15.88,85500.0,5.9533,5.957,5.9495,5.957,85500.0
2013-02-11 15:35:00,15.87,15.89,15.84,15.89,196400.0,5.9533,5.9608,5.942,5.9608,196400.0
2013-02-11 15:40:00,15.89,15.89,15.86,15.87,158300.0,5.9608,5.9608,5.9495,5.9533,158300.0
2013-02-11 15:45:00,15.87,15.87,15.82,15.85,310600.0,5.9533,5.9533,5.9345,5.9457,310600.0
2013-02-11 15:50:00,15.85,15.86,15.84,15.85,219500.0,5.9457,5.9495,5.942,5.9457,219500.0
2013-02-11 15:55:00,15.85,15.86,15.79,15.81,1333600.0,5.9457,5.9495,5.9232,5.9307,1333600.0
2013-02-12 09:30:00,15.88,15.98,15.83,15.83,444700.0,5.957,5.9945,5.9382,5.9382,444700.0
2013-02-12 09:35:00,15.82,15.88,15.74,15.86,799100.0,5.9345,5.957,5.9045,5.9495,799100.0
2013-02-12 09:40:00,15.85,15.93,15.82,15.82,403900.0,5.9457,5.9758,5.9345,5.9345,403900.0
2013-02-12 09:45:00,15.82,15.88,15.81,15.84,228100.0,5.9345,5.957,5.9307,5.942,228100.0
2013-02-12 09:50:00,15.83,15.91,15.83,15.9,197800.0,5.9382,5.9683,5.9382,5.9645,197800.0
2013-02-12 09:55:00,15.9,15.91,15.88,15.88,186300.0,5.9645,5.9683,5.957,5.957,186300.0
2013-02-12 10:00:00,15.89,15.91,15.87,15.89,214500.0,5.9608,5.9683,5.9533,5.9608,214500.0
2013-02-12 10:05:00,15.89,15.9,15.86,15.86,56300.0,5.9608,5.9645,5.9495,5.9495,56300.0
2013-02-12 10:10:00,15.86,15.87,15.84,15.85,123400.0,5.9495,5.9533,5.942,5.9457,123400.0
2013-02-12 10:15:00,15.85,15.86,15.8,15.82,166600.0,5.9457,5.9495,5.927,5.9345,166600.0
2013-02-12 10:20:00,15.82,15.83,15.82,15.83,36700.0,5.9345,5.9382,5.9345,5.9382,36700.0
2013-02-12 10:25:00,15.82,15.83,15.8,15.8,65600.0,5.9345,5.9382,5.927,5.927,65600.0
2013-02-12 10:30:00,15.81,15.82,15.79,15.81,167600.0,5.9307,5.9345,5.9232,5.9307,167600.0
2013-02-12 10:35:00,15.82,15.83,15.79,15.82,165200.0,5.9345,5.9382,5.9232,5.9345,165200.0
2013-02-12 10:40:00,15.83,15.85,15.83,15.83,113400.0,5.9382,5.9457,5.9382,5.9382,113400.0
2013-02-12 10:45:00,15.84,15.87,15.83,15.87,193100.0,5.942,5.9533,5.9382,5.9533,193100.0
2013-02-12 10:50:00,15.87,15.91,15.86,15.91,112700.0,5.9533,5.9683,5.9495,5.9683,112700.0
2013-02-12 10:55:00,15.91,15.92,15.9,15.92,91900.0,5.9683,5.972,5.9645,5.972,91900.0
2013-02-12 11:00:00,15.92,16.01,15.92,16.0,368100.0,5.972,6.0058,5.972,6.002,368100.0
2013-02-12 11:05:00,16.01,16.04,15.99,15.99,222100.0,6.0058,6.017,5.9983,5.9983,222100.0
2013-02-12 11:10:00,15.99,16.0,15.96,15.97,97300.0,5.9983,6.002,5.987,5.9908,97300.0
2013-02-12 11:15:00,15.97,15.97,15.92,15.92,76400.0,5.9908,5.9908,5.972,5.972,76400.0
2013-02-12 11:20:00,15.92,15.93,15.91,15.93,107000.0,5.972,5.9758,5.9683,5.9758,107000.0
2013-02-12 11:25:00,15.93,15.93,15.91,15.92,137800.0,5.9758,5.9758,5.9683,5.972,137800.0
2013-02-12 11:30:00,15.91,15.92,15.9,15.91,122900.0,5.9683,5.972,5.9645,5.9683,122900.0
2013-02-12 11:35:00,15.92,15.94,15.91,15.93,124300.0,5.972,5.9795,5.9683,5.9758,124300.0
2013-02-12 11:40:00,15.93,15.94,15.92,15.94,77600.0,5.9758,5.9795,5.972,5.9795,77600.0
2013-02-12 11:45:00,15.93,15.93,15.89,15.89,203500.0,5.9758,5.9758,5.9608,5.9608,203500.0
2013-02-12 11:50:00,15.89,15.91,15.88,15.9,131300.0,5.9608,5.9683,5.957,5.9645,131300.0
2013-02-12 11:55:00,15.91,15.96,15.9,15.96,139600.0,5.9683,5.987,5.9645,5.987,139600.0
2013-02-12 12:00:00,15.95,15.96,15.94,15.95,70200.0,5.9833,5.987,5.9795,5.9833,70200.0
2013-02-12 12:05:00,15.95,15.99,15.94,15.98,313700.0,5.9833,5.9983,5.9795,5.9945,313700.0
2013-02-12 12:10:00,15.98,15.99,15.97,15.98,87600.0,5.9945,5.9983,5.9908,5.9945,87600.0
2013-02-12 12:15:00,15.98,15.99,15.97,15.97,90400.0,5.9945,5.9983,5.9908,5.9908,90400.0
2013-02-12 12:20:00,15.97,15.98,15.95,15.96,84400.0,5.9908,5.9945,5.9833,5.987,84400.0
2013-02-12 12:25:00,15.96,15.97,15.96,15.97,19600.0,5.987,5.9908,5.987,5.9908,19600.0
2013-02-12 12:30:00,15.97,15.98,15.96,15.97,60000.0,5.9908,5.9945,5.987,5.9908,60000.0
2013-02-12 12:35:00,15.97,15.98,15.97,15.98,45500.0,5.9908,5.9945,5.9908,5.9945,45500.0
2013-02-12 12:40:00,15.97,15.98,15.97,15.97,56200.0,5.9908,5.9945,5.9908,5.9908,56200.0
2013-02-12 12:45:00,15.97,15.98,15.97,15.97,31300.0,5.9908,5.9945,5.9908,5.9908,31300.0
2013-02-12 12:50:00,15.97,16.0,15.97,15.98,104600.0,5.9908,6.002,5.9908,5.9945,104600.0
2013-02-12 12:55:00,15.99,15.99,15.98,15.98,36700.0,5.9983,5.9983,5.9945,5.9945,36700.0
2013-02-12 13:00:00,15.98,15.99,15.98,15.98,36800.0,5.9945,5.9983,5.9945,5.9945,36800.0
2013-02-12 13:05:00,15.98,15.99,15.98,15.98,40600.0,5.9945,5.9983,5.9945,5.9945,40600.0
2013-02-12 13:10:00,15.98,15.99,15.98,15.98,37600.0,5.9945,5.9983,5.9945,5.9945,37600.0
2013-02-12 13:15:00,15.99,15.99,15.98,15.99,31500.0,5.9983,5.9983,5.9945,5.9983,31500.0
2013-02-12 13:20:00,15.98,15.99,15.96,15.98,189600.0,5.9945,5.9983,5.987,5.9945,189600.0
2013-02-12 13:25:00,15.98,16.04,15.98,16.03,193000.0,5.9945,6.017,5.9945,6.0133,193000.0
2013-02-12 13:30:00,16.03,16.07,16.03,16.07,179100.0,6.0133,6.0283,6.0133,6.0283,179100.0
2013-02-12 13:35:00,16.07,16.08,16.06,16.08,205600.0,6.0283,6.032,6.0245,6.032,205600.0
2013-02-12 13:40:00,16.07,16.08,16.02,16.04,257600.0,6.0283,6.032,6.0095,6.017,257600.0
2013-02-12 13:45:00,16.04,16.06,16.02,16.04,670300.0,6.017,6.0245,6.0095,6.017,670300.0
2013-02-12 13:50:00,16.04,16.04,16.01,16.04,476800.0,6.017,6.017,6.0058,6.017,476800.0
2013-02-12 13:55:00,16.04,16.05,16.02,16.05,621900.0,6.017,6.0208,6.0095,6.0208,621900.0
2013-02-12 14:00:00,16.05,16.05,16.02,16.04,315100.0,6.0208,6.0208,6.0095,6.017,315100.0
2013-02-12 14:05:00,16.04,16.07,16.03,16.05,271000.0,6.017,6.0283,6.0133,6.0208,271000.0
2013-02-12 14:10:00,16.05,16.09,16.04,16.09,208900.0,6.0208,6.0358,6.017,6.0358,208900.0
2013-02-12 14:15:00,16.08,16.12,16.08,16.1,158300.0,6.032,6.047,6.032,6.0395,158300.0
2013-02-12 14:20:00,16.09,16.11,16.07,16.08,132600.0,6.0358,6.0433,6.0283,6.032,132600.0
2013-02-12 14:25:00,16.08,16.09,16.07,16.09,90900.0,6.032,6.0358,6.0283,6.0358,90900.0
2013-02-12 14:30:00,16.09,16.09,16.06,16.07,128100.0,6.0358,6.0358,6.0245,6.0283,128100.0
2013-02-12 14:35:00,16.08,16.08,16.07,16.07,31100.0,6.032,6.032,6.0283,6.0283,31100.0
2013-02-12 14:40:00,16.07,16.08,16.07,16.07,30100.0,6.0283,6.032,6.0283,6.0283,30100.0
2013-02-12 14:45:00,16.07,16.08,16.04,16.04,151900.0,6.0283,6.032,6.017,6.017,151900.0
2013-02-12 14:50:00,16.04,16.05,16.04,16.04,43000.0,6.017,6.0208,6.017,6.017,43000.0
2013-02-12 14:55:00,16.04,16.06,16.04,16.04,93900.0,6.017,6.0245,6.017,6.017,93900.0
2013-02-12 15:00:00,16.05,16.05,16.04,16.05,73800.0,6.0208,6.0208,6.017,6.0208,73800.0
2013-02-12 15:05:00,16.06,16.06,16.05,16.06,41600.0,6.0245,6.0245,6.0208,6.0245,41600.0
2013-02-12 15:10:00,16.05,16.06,16.05,16.05,59200.0,6.0208,6.0245,6.0208,6.0208,59200.0
2013-02-12 15:15:00,16.05,16.06,16.04,16.05,65500.0,6.0208,6.0245,6.017,6.0208,65500.0
2013-02-12 15:20:00,16.05,16.06,16.04,16.05,96400.0,6.0208,6.0245,6.017,6.0208,96400.0
2013-02-12 15:25:00,16.06,16.06,16.04,16.05,81400.0,6.0245,6.0245,6.017,6.0208,81400.0
2013-02-12 15:30:00,16.04,16.06,16.04,16.06,148200.0,6.017,6.0245,6.017,6.0245,148200.0
2013-02-12 15:35:00,16.06,16.06,16.04,16.05,172100.0,6.0245,6.0245,6.017,6.0208,172100.0
2013-02-12 15:40:00,16.05,16.05,16.03,16.04,132900.0,6.0208,6.0208,6.0133,6.017,132900.0
2013-02-12 15:45:00,16.03,16.05,16.03,16.05,201400.0,6.0133,6.0208,6.0133,6.0208,201400.0
2013-02-12 15:50:00,16.04,16.06,16.04,16.06,166200.0,6.017,6.0245,6.017,6.0245,166200.0
2013-02-12 15:55:00,16.06,16.08,16.03,16.07,825200.0,6.0245,6.032,6.0133,6.0283,825200.0
2013-02-13 09:30:00,16.25,16.31,16.17,16.27,480400.0,6.0958,6.1183,6.0658,6.1033,480400.0
2013-02-13 09:35:00,16.27,16.3,16.26,16.29,369800.0,6.1033,6.1146,6.0996,6.1108,369800.0
2013-02-13 09:40:00,16.28,16.29,16.15,16.19,283700.0,6.1071,6.1108,6.0583,6.0733,283700.0
2013-02-13 09:45:00,16.2,16.23,16.15,16.21,228600.0,6.077,6.0883,6.0583,6.0808,228600.0
2013-02-13 09:50:00,16.21,16.23,16.2,16.21,121600.0,6.0808,6.0883,6.077,6.0808,121600.0
2013-02-13 09:55:00,16.21,16.21,16.15,16.2,180600.0,6.0808,6.0808,6.0583,6.077,180600.0
2013-02-13 10:00:00,16.2,16.21,16.16,16.18,226800.0,6.077,6.0808,6.062,6.0695,226800.0
2013-02-13 10:05:00,16.18,16.22,16.18,16.18,216000.0,6.0695,6.0845,6.0695,6.0695,216000.0
2013-02-13 10:10:00,16.19,16.2,16.14,16.14,208000.0,6.0733,6.077,6.0545,6.0545,208000.0
2013-02-13 10:15:00,16.14,16.16,16.14,16.16,221900.0,6.0545,6.062,6.0545,6.062,221900.0
2013-02-13 10:20:00,16.16,16.17,16.14,16.16,111200.0,6.062,6.0658,6.0545,6.062,111200.0
2013-02-13 10:25:00,16.15,16.15,16.14,16.15,113500.0,6.0583,6.0583,6.0545,6.0583,113500.0
2013-02-13 10:30:00,16.14,16.15,16.07,16.07,240600.0,6.0545,6.0583,6.0283,6.0283,240600.0
2013-02-13 10:35:00,16.07,16.11,16.07,16.09,141400.0,6.0283,6.0433,6.0283,6.0358,141400.0
2013-02-13 10:40:00,16.1,16.11,16.07,16.1,203400.0,6.0395,6.0433,6.0283,6.0395,203400.0
2013-02-13 10:45:00,16.1,16.1,16.05,16.07,248800.0,6.0395,6.0395,6.0208,6.0283,248800.0
2013-02-13 10:50:00,16.07,16.07,16.01,16.02,136600.0,6.0283,6.0283,6.0058,6.0095,136600.0
2013-02-13 10:55:00,16.01,16.06,16.01,16.03,109400.0,6.0058,6.0245,6.0058,6.0133,109400.0
2013-02-13 11:00:00,16.04,16.05,16.03,16.05,101700.0,6.017,6.0208,6.0133,6.0208,101700.0
2013-02-13 11:05:00,16.05,16.1,16.04,16.09,198100.0,6.0208,6.0395,6.017,6.0358,198100.0
2013-02-13 11:10:00,16.09,16.09,16.04,16.04,120500.0,6.0358,6.0358,6.017,6.017,120500.0
2013-02-13 11:15:00,16.05,16.05,16.01,16.02,140300.0,6.0208,6.0208,6.0058,6.0095,140300.0
2013-02-13 11:20:00,16.01,16.06,16.01,16.05,244500.0,6.0058,6.0245,6.0058,6.0208,244500.0
2013-02-13 11:25:00,16.05,16.06,16.03,16.04,86500.0,6.0208,6.0245,6.0133,6.017,86500.0
2013-02-13 11:30:00,16.05,16.06,16.04,16.04,96400.0,6.0208,6.0245,6.017,6.017,96400.0
2013-02-13 11:35:00,16.04,16.04,16.01,16.01,117000.0,6.017,6.017,6.0058,6.0058,117000.0
2013-02-13 11:40:00,16.02,16.03,16.01,16.01,88300.0,6.0095,6.0133,6.0058,6.0058,88300.0
2013-02-13 11:45:00,16.01,16.04,16.01,16.04,140100.0,6.0058,6.017,6.0058,6.017,140100.0
2013-02-13 11:50:00,16.04,16.04,16.01,16.01,60300.0,6.017,6.017,6.0058,6.0058,60300.0
2013-02-13 11:55:00,16.02,16.05,16.01,16.03,239300.0,6.0095,6.0208,6.0058,6.0133,239300.0
2013-02-13 12:00:00,16.04,16.06,16.03,16.05,109600.0,6.017,6.0245,6.0133,6.0208,109600.0
2013-02-13 12:05:00,16.05,16.06,16.04,16.06,60200.0,6.0208,6.0245,6.017,6.0245,60200.0
2013-02-13 12:10:00,16.05,16.07,16.05,16.07,38100.0,6.0208,6.0283,6.0208,6.0283,38100.0
2013-02-13 12:15:00,16.07,16.07,16.05,16.06,107300.0,6.0283,6.0283,6.0208,6.0245,107300.0
2013-02-13 12:20:00,16.06,16.06,16.05,16.06,71700.0,6.0245,6.0245,6.0208,6.0245,71700.0
2013-02-13 12:25:00,16.05,16.06,16.05,16.05,31300.0,6.0208,6.0245,6.0208,6.0208,31300.0
2013-02-13 12:30:00,16.05,16.06,16.04,16.05,42200.0,6.0208,6.0245,6.017,6.0208,42200.0
2013-02-13 12:35:00,16.04,16.08,16.04,16.07,236000.0,6.017,6.032,6.017,6.0283,236000.0
2013-02-13 12:40:00,16.07,16.09,16.07,16.08,71200.0,6.0283,6.0358,6.0283,6.032,71200.0
2013-02-13 12:45:00,16.09,16.1,16.08,16.1,93600.0,6.0358,6.0395,6.032,6.0395,93600.0
2013-02-13 12:50:00,16.09,16.15,16.09,16.14,113500.0,6.0358,6.0583,6.0358,6.0545,113500.0
2013-02-13 12:55:00,16.14,16.15,16.11,16.13,73800.0,6.0545,6.0583,6.0433,6.0508,73800.0
2013-02-13 13:00:00,16.13,16.16,16.12,16.15,217200.0,6.0508,6.062,6.047,6.0583,217200.0
2013-02-13 13:05:00,16.16,16.16,16.12,16.14,131100.0,6.062,6.062,6.047,6.0545,131100.0
2013-02-13 13:10:00,16.13,16.14,16.11,16.12,97900.0,6.0508,6.0545,6.0433,6.047,97900.0
2013-02-13 13:15:00,16.12,16.13,16.11,16.12,83400.0,6.047,6.0508,6.0433,6.047,83400.0
2013-02-13 13:20:00,16.13,16.14,16.11,16.13,121600.0,6.0508,6.0545,6.0433,6.0508,121600.0
2013-02-13 13:25:00,16.14,16.14,16.12,16.12,53100.0,6.0545,6.0545,6.047,6.047,53100.0
2013-02-13 13:30:00,16.12,16.13,16.12,16.12,29900.0,6.047,6.0508,6.047,6.047,29900.0
2013-02-13 13:35:00,16.12,16.14,16.11,16.14,136700.0,6.047,6.0545,6.0433,6.0545,136700.0
2013-02-13 13:40:00,16.13,16.19,16.13,16.18,262300.0,6.0508,6.0733,6.0508,6.0695,262300.0
2013-02-13 13:45:00,16.18,16.19,16.17,16.17,249900.0,6.0695,6.0733,6.0658,6.0658,249900.0
2013-02-13 13:50:00,16.17,16.18,16.16,16.16,272300.0,6.0658,6.0695,6.062,6.062,272300.0
2013-02-13 13:55:00,16.16,16.17,16.15,16.16,27400.0,6.062,6.0658,6.0583,6.062,27400.0
2013-02-13 14:00:00,16.16,16.17,16.12,16.12,144200.0,6.062,6.0658,6.047,6.047,144200.0
2013-02-13 14:05:00,16.13,16.13,16.11,16.12,72200.0,6.0508,6.0508,6.0433,6.047,72200.0
2013-02-13 14:10:00,16.12,16.14,16.11,16.12,392300.0,6.047,6.0545,6.0433,6.047,392300.0
2013-02-13 14:15:00,16.13,16.13,16.1,16.11,35500.0,6.0508,6.0508,6.0395,6.0433,35500.0
2013-02-13 14:20:00,16.11,16.13,16.09,16.12,161200.0,6.0433,6.0508,6.0358,6.047,161200.0
2013-02-13 14:25:00,16.13,16.13,16.12,16.13,27200.0,6.0508,6.0508,6.047,6.0508,27200.0
2013-02-13 14:30:00,16.13,16.13,16.1,16.11,121500.0,6.0508,6.0508,6.0395,6.0433,121500.0
2013-02-13 14:35:00,16.11,16.14,16.09,16.14,189400.0,6.0433,6.0545,6.0358,6.0545,189400.0
2013-02-13 14:40:00,16.14,16.18,16.14,16.16,237600.0,6.0545,6.0695,6.0545,6.062,237600.0
2013-02-13 14:45:00,16.16,16.17,16.13,16.14,60200.0,6.062,6.0658,6.0508,6.0545,60200.0
2013-02-13 14:50:00,16.13,16.14,16.11,16.12,45000.0,6.0508,6.0545,6.0433,6.047,45000.0
2013-02-13 14:55:00,16.11,16.12,16.11,16.12,32900.0,6.0433,6.047,6.0433,6.047,32900.0
2013-02-13 15:00:00,16.11,16.16,16.11,16.13,168900.0,6.0433,6.062,6.0433,6.0508,168900.0
2013-02-13 15:05:00,16.13,16.13,16.1,16.11,135000.0,6.0508,6.0508,6.0395,6.0433,135000.0
2013-02-13 15:10:00,16.11,16.11,16.09,16.11,122100.0,6.0433,6.0433,6.0358,6.0433,122100.0
2013-02-13 15:15:00,16.1,16.12,16.1,16.11,44400.0,6.0395,6.047,6.0395,6.0433,44400.0
2013-02-13 15:20:00,16.12,16.15,16.11,16.14,315800.0,6.047,6.0583,6.0433,6.0545,315800.0
2013-02-13 15:25:00,16.14,16.16,16.13,16.14,125800.0,6.0545,6.062,6.0508,6.0545,125800.0
2013-02-13 15:30:00,16.14,16.14,16.11,16.11,128300.0,6.0545,6.0545,6.0433,6.0433,128300.0
2013-02-13 15:35:00,16.11,16.13,16.11,16.12,116700.0,6.0433,6.0508,6.0433,6.047,116700.0
2013-02-13 15:40:00,16.12,16.16,16.12,16.13,193400.0,6.047,6.062,6.047,6.0508,193400.0
2013-02-13 15:45:00,16.13,16.14,16.13,16.13,151100.0,6.0508,6.0545,6.0508,6.0508,151100.0
2013-02-13 15:50:00,16.14,16.15,16.13,16.14,222600.0,6.0545,6.0583,6.0508,6.0545,222600.0
2013-02-13 15:55:00,16.15,16.16,16.14,16.14,497100.0,6.0583,6.062,6.0545,6.0545,497100.0
2013-02-14 09:30:00,16.07,16.1,16.02,16.03,426800.0,6.0283,6.0395,6.0095,6.0133,426800.0
2013-02-14 09:35:00,16.02,16.09,16.01,16.04,384200.0,6.0095,6.0358,6.0058,6.017,384200.0
2013-02-14 09:40:00,16.03,16.04,16.0,16.0,430700.0,6.0133,6.017,6.002,6.002,430700.0
2013-02-14 09:45:00,16.01,16.03,16.0,16.01,202000.0,6.0058,6.0133,6.002,6.0058,202000.0
2013-02-14 09:50:00,16.01,16.04,16.0,16.03,175300.0,6.0058,6.017,6.002,6.0133,175300.0
2013-02-14 09:55:00,16.03,16.03,16.0,16.01,159300.0,6.0133,6.0133,6.002,6.0058,159300.0
2013-02-14 10:00:00,16.02,16.05,16.0,16.0,167600.0,6.0095,6.0208,6.002,6.002,167600.0
2013-02-14 10:05:00,16.0,16.02,16.0,16.02,70800.0,6.002,6.0095,6.002,6.0095,70800.0
2013-02-14 10:10:00,16.01,16.02,16.01,16.02,75100.0,6.0058,6.0095,6.0058,6.0095,75100.0
2013-02-14 10:15:00,16.02,16.03,16.0,16.02,253200.0,6.0095,6.0133,6.002,6.0095,253200.0
2013-02-14 10:20:00,16.02,16.02,16.0,16.01,187300.0,6.0095,6.0095,6.002,6.0058,187300.0
2013-02-14 10:25:00,16.0,16.03,16.0,16.02,115400.0,6.002,6.0133,6.002,6.0095,115400.0
2013-02-14 10:30:00,16.02,16.03,16.0,16.0,225900.0,6.0095,6.0133,6.002,6.002,225900.0
2013-02-14 10:35:00,16.0,16.02,15.98,16.0,294300.0,6.002,6.0095,5.9945,6.002,294300.0
2013-02-14 10:40:00,16.01,16.03,16.0,16.03,90900.0,6.0058,6.0133,6.002,6.0133,90900.0
2013-02-14 10:45:00,16.03,16.03,16.0,16.01,180600.0,6.0133,6.0133,6.002,6.0058,180600.0
2013-02-14 10:50:00,16.01,16.02,16.0,16.0,115700.0,6.0058,6.0095,6.002,6.002,115700.0
2013-02-14 10:55:00,16.01,16.01,15.99,15.99,248300.0,6.0058,6.0058,5.9983,5.9983,248300.0
2013-02-14 11:00:00,16.0,16.0,15.97,16.0,142500.0,6.002,6.002,5.9908,6.002,142500.0
2013-02-14 11:05:00,16.0,16.01,15.98,16.0,111600.0,6.002,6.0058,5.9945,6.002,111600.0
2013-02-14 11:10:00,16.0,16.01,15.98,16.0,71400.0,6.002,6.0058,5.9945,6.002,71400.0
2013-02-14 11:15:00,16.01,16.02,15.99,16.0,39300.0,6.0058,6.0095,5.9983,6.002,39300.0
2013-02-14 11:20:00,15.99,16.0,15.98,15.98,43500.0,5.9983,6.002,5.9945,5.9945,43500.0
2013-02-14 11:25:00,15.98,15.99,15.97,15.97,74600.0,5.9945,5.9983,5.9908,5.9908,74600.0
2013-02-14 11:30:00,15.97,15.98,15.96,15.97,68800.0,5.9908,5.9945,5.987,5.9908,68800.0
2013-02-14 11:35:00,15.96,15.97,15.96,15.97,50200.0,5.987,5.9908,5.987,5.9908,50200.0
2013-02-14 11:40:00,15.97,15.97,15.96,15.97,41900.0,5.9908,5.9908,5.987,5.9908,41900.0
2013-02-14 11:45:00,15.97,15.99,15.96,15.99,57700.0,5.9908,5.9983,5.987,5.9983,57700.0
2013-02-14 11:50:00,15.98,15.99,15.98,15.98,9900.0,5.9945,5.9983,5.9945,5.9945,9900.0
2013-02-14 11:55:00,15.99,15.99,15.98,15.98,29900.0,5.9983,5.9983,5.9945,5.9945,29900.0
2013-02-14 12:00:00,15.99,16.01,15.98,16.01,115800.0,5.9983,6.0058,5.9945,6.0058,115800.0
2013-02-14 12:05:00,16.01,16.03,16.0,16.01,168200.0,6.0058,6.0133,6.002,6.0058,168200.0
2013-02-14 12:10:00,16.02,16.04,16.02,16.03,141400.0,6.0095,6.017,6.0095,6.0133,141400.0
2013-02-14 12:15:00,16.03,16.04,16.02,16.04,47200.0,6.0133,6.017,6.0095,6.017,47200.0
2013-02-14 12:20:00,16.04,16.04,16.03,16.04,49100.0,6.017,6.017,6.0133,6.017,49100.0
2013-02-14 12:25:00,16.04,16.06,16.03,16.05,106300.0,6.017,6.0245,6.0133,6.0208,106300.0
2013-02-14 12:30:00,16.05,16.05,16.02,16.03,240000.0,6.0208,6.0208,6.0095,6.0133,240000.0
2013-02-14 12:35:00,16.03,16.06,16.03,16.06,44200.0,6.0133,6.0245,6.0133,6.0245,44200.0
2013-02-14 12:40:00,16.06,16.07,16.05,16.07,35800.0,6.0245,6.0283,6.0208,6.0283,35800.0
2013-02-14 12:45:00,16.07,16.09,16.06,16.09,87000.0,6.0283,6.0358,6.0245,6.0358,87000.0
2013-02-14 12:50:00,16.09,16.15,16.09,16.15,219800.0,6.0358,6.0583,6.0358,6.0583,219800.0
2013-02-14 12:55:00,16.15,16.2,16.15,16.19,330500.0,6.0583,6.077,6.0583,6.0733,330500.0
2013-02-14 13:00:00,16.19,16.19,16.17,16.18,376100.0,6.0733,6.0733,6.0658,6.0695,376100.0
2013-02-14 13:05:00,16.18,16.18,16.14,16.15,96100.0,6.0695,6.0695,6.0545,6.0583,96100.0
2013-02-14 13:10:00,16.15,16.17,16.14,16.15,98600.0,6.0583,6.0658,6.0545,6.0583,98600.0
2013-02-14 13:15:00,16.14,16.16,16.14,16.16,27900.0,6.0545,6.062,6.0545,6.062,27900.0
2013-02-14 13:20:00,16.16,16.16,16.12,16.15,73100.0,6.062,6.062,6.047,6.0583,73100.0
2013-02-14 13:25:00,16.14,16.14,16.11,16.12,125200.0,6.0545,6.0545,6.0433,6.047,125200.0
2013-02-14 13:30:00,16.12,16.13,16.11,16.13,82300.0,6.047,6.0508,6.0433,6.0508,82300.0
2013-02-14 13:35:00,16.13,16.13,16.12,16.13,2200.0,6.0508,6.0508,6.047,6.0508,2200.0
2013-02-14 13:40:00,16.13,16.14,16.12,16.14,39400.0,6.0508,6.0545,6.047,6.0545,39400.0
2013-02-14 13:45:00,16.14,16.15,16.13,16.14,49300.0,6.0545,6.0583,6.0508,6.0545,49300.0
2013-02-14 13:50:00,16.14,16.15,16.12,16.12,49100.0,6.0545,6.0583,6.047,6.047,49100.0
2013-02-14 13:55:00,16.12,16.12,16.1,16.12,58100.0,6.047,6.047,6.0395,6.047,58100.0
2013-02-14 14:00:00,16.12,16.13,16.11,16.12,27500.0,6.047,6.0508,6.0433,6.047,27500.0
2013-02-14 14:05:00,16.12,16.14,16.12,16.14,60500.0,6.047,6.0545,6.047,6.0545,60500.0
2013-02-14 14:10:00,16.15,16.16,16.14,16.14,140600.0,6.0583,6.062,6.0545,6.0545,140600.0
2013-02-14 14:15:00,16.13,16.14,16.11,16.12,132000.0,6.0508,6.0545,6.0433,6.047,132000.0
2013-02-14 14:20:00,16.12,16.15,16.12,16.15,67800.0,6.047,6.0583,6.047,6.0583,67800.0
2013-02-14 14:25:00,16.15,16.15,16.13,16.13,80900.0,6.0583,6.0583,6.0508,6.0508,80900.0
2013-02-14 14:30:00,16.13,16.16,16.12,16.14,125300.0,6.0508,6.062,6.047,6.0545,125300.0
2013-02-14 14:35:00,16.15,16.15,16.13,16.13,43700.0,6.0583,6.0583,6.0508,6.0508,43700.0
2013-02-14 14:40:00,16.13,16.14,16.12,16.13,78000.0,6.0508,6.0545,6.047,6.0508,78000.0
2013-02-14 14:45:00,16.12,16.13,16.12,16.12,30200.0,6.047,6.0508,6.047,6.047,30200.0
2013-02-14 14:50:00,16.13,16.14,16.12,16.13,88400.0,6.0508,6.0545,6.047,6.0508,88400.0
2013-02-14 14:55:00,16.14,16.14,16.13,16.14,11800.0,6.0545,6.0545,6.0508,6.0545,11800.0
2013-02-14 15:00:00,16.14,16.14,16.13,16.13,14700.0,6.0545,6.0545,6.0508,6.0508,14700.0
2013-02-14 15:05:00,16.13,16.14,16.11,16.11,60600.0,6.0508,6.0545,6.0433,6.0433,60600.0
2013-02-14 15:10:00,16.12,16.12,16.09,16.09,48400.0,6.047,6.047,6.0358,6.0358,48400.0
2013-02-14 15:15:00,16.1,16.1,16.09,16.09,13300.0,6.0395,6.0395,6.0358,6.0358,13300.0
2013-02-14 15:20:00,16.1,16.1,16.07,16.09,147700.0,6.0395,6.0395,6.0283,6.0358,147700.0
2013-02-14 15:25:00,16.1,16.1,16.09,16.09,35300.0,6.0395,6.0395,6.0358,6.0358,35300.0
2013-02-14 15:30:00,16.09,16.11,16.09,16.11,81800.0,6.0358,6.0433,6.0358,6.0433,81800.0
2013-02-14 15:35:00,16.11,16.12,16.1,16.11,84300.0,6.0433,6.047,6.0395,6.0433,84300.0
2013-02-14 15:40:00,16.11,16.11,16.09,16.09,111200.0,6.0433,6.0433,6.0358,6.0358,111200.0
2013-02-14 15:45:00,16.1,16.1,16.07,16.07,154900.0,6.0395,6.0395,6.0283,6.0283,154900.0
2013-02-14 15:50:00,16.07,16.09,16.06,16.08,343400.0,6.0283,6.0358,6.0245,6.032,343400.0
2013-02-14 15:55:00,16.09,16.11,16.08,16.11,641900.0,6.0358,6.0433,6.032,6.0433,641900.0
2013-02-15 09:30:00,16.09,16.1,16.02,16.03,540300.0,6.0358,6.0395,6.0095,6.0133,540300.0
2013-02-15 09:35:00,16.03,16.09,16.02,16.08,258500.0,6.0133,6.0358,6.0095,6.032,258500.0
2013-02-15 09:40:00,16.07,16.1,16.05,16.07,225100.0,6.0283,6.0395,6.0208,6.0283,225100.0
2013-02-15 09:45:00,16.06,16.07,16.03,16.05,141400.0,6.0245,6.0283,6.0133,6.0208,141400.0
2013-02-15 09:50:00,16.05,16.07,16.04,16.06,110600.0,6.0208,6.0283,6.017,6.0245,110600.0
2013-02-15 09:55:00,16.06,16.11,16.05,16.1,118200.0,6.0245,6.0433,6.0208,6.0395,118200.0
2013-02-15 10:00:00,16.1,16.12,16.07,16.08,168800.0,6.0395,6.047,6.0283,6.032,168800.0
2013-02-15 10:05:00,16.08,16.11,16.07,16.11,85800.0,6.032,6.0433,6.0283,6.0433,85800.0
2013-02-15 10:10:00,16.11,16.12,16.09,16.09,70200.0,6.0433,6.047,6.0358,6.0358,70200.0
2013-02-15 10:15:00,16.1,16.1,16.06,16.08,107700.0,6.0395,6.0395,6.0245,6.032,107700.0
2013-02-15 10:20:00,16.08,16.1,16.08,16.1,51700.0,6.032,6.0395,6.032,6.0395,51700.0
2013-02-15 10:25:00,16.1,16.11,16.08,16.1,87500.0,6.0395,6.0433,6.032,6.0395,87500.0
2013-02-15 10:30:00,16.1,16.1,16.07,16.08,95800.0,6.0395,6.0395,6.0283,6.032,95800.0
2013-02-15 10:35:00,16.08,16.09,16.05,16.06,166600.0,6.032,6.0358,6.0208,6.0245,166600.0
2013-02-15 10:40:00,16.06,16.08,16.05,16.08,101000.0,6.0245,6.032,6.0208,6.032,101000.0
2013-02-15 10:45:00,16.08,16.11,16.07,16.1,95800.0,6.032,6.0433,6.0283,6.0395,95800.0
2013-02-15 10:50:00,16.11,16.11,16.08,16.09,122900.0,6.0433,6.0433,6.032,6.0358,122900.0
2013-02-15 10:55:00,16.08,16.09,16.08,16.09,50500.0,6.032,6.0358,6.032,6.0358,50500.0
2013-02-15 11:00:00,16.09,16.09,16.05,16.07,209900.0,6.0358,6.0358,6.0208,6.0283,209900.0
2013-02-15 11:05:00,16.07,16.09,16.05,16.07,195600.0,6.0283,6.0358,6.0208,6.0283,195600.0
2013-02-15 11:10:00,16.07,16.07,16.06,16.07,76700.0,6.0283,6.0283,6.0245,6.0283,76700.0
2013-02-15 11:15:00,16.06,16.07,16.05,16.07,140000.0,6.0245,6.0283,6.0208,6.0283,140000.0
2013-02-15 11:20:00,16.06,16.07,16.05,16.05,68500.0,6.0245,6.0283,6.0208,6.0208,68500.0
2013-02-15 11:25:00,16.06,16.07,16.03,16.05,393300.0,6.0245,6.0283,6.0133,6.0208,393300.0
2013-02-15 11:30:00,16.05,16.05,16.03,16.05,250400.0,6.0208,6.0208,6.0133,6.0208,250400.0
2013-02-15 11:35:00,16.04,16.06,16.04,16.05,120900.0,6.017,6.0245,6.017,6.0208,120900.0
2013-02-15 11:40:00,16.05,16.06,16.03,16.05,115900.0,6.0208,6.0245,6.0133,6.0208,115900.0
2013-02-15 11:45:00,16.05,16.05,16.04,16.04,27600.0,6.0208,6.0208,6.017,6.017,27600.0
2013-02-15 11:50:00,16.05,16.06,16.04,16.05,115800.0,6.0208,6.0245,6.017,6.0208,115800.0
2013-02-15 11:55:00,16.06,16.06,16.05,16.06,44600.0,6.0245,6.0245,6.0208,6.0245,44600.0
2013-02-15 12:00:00,16.05,16.07,16.05,16.05,144000.0,6.0208,6.0283,6.0208,6.0208,144000.0
2013-02-15 12:05:00,16.05,16.06,16.05,16.06,42500.0,6.0208,6.0245,6.0208,6.0245,42500.0
2013-02-15 12:10:00,16.05,16.06,16.04,16.05,238000.0,6.0208,6.0245,6.017,6.0208,238000.0
2013-02-15 12:15:00,16.04,16.05,16.03,16.03,94900.0,6.017,6.0208,6.0133,6.0133,94900.0
2013-02-15 12:20:00,16.04,16.04,16.01,16.02,116300.0,6.017,6.017,6.0058,6.0095,116300.0
2013-02-15 12:25:00,16.01,16.03,16.01,16.03,67800.0,6.0058,6.0133,6.0058,6.0133,67800.0
2013-02-15 12:30:00,16.03,16.04,16.02,16.02,130900.0,6.0133,6.017,6.0095,6.0095,130900.0
2013-02-15 12:35:00,16.02,16.03,16.0,16.0,93700.0,6.0095,6.0133,6.002,6.002,93700.0
2013-02-15 12:40:00,16.0,16.02,16.0,16.02,73100.0,6.002,6.0095,6.002,6.0095,73100.0
2013-02-15 12:45:00,16.01,16.02,16.01,16.01,23200.0,6.0058,6.0095,6.0058,6.0058,23200.0
2013-02-15 12:50:00,16.02,16.02,15.99,15.99,130800.0,6.0095,6.0095,5.9983,5.9983,130800.0
2013-02-15 12:55:00,15.99,16.0,15.98,15.99,56900.0,5.9983,6.002,5.9945,5.9983,56900.0
2013-02-15 13:00:00,15.99,15.99,15.98,15.99,95300.0,5.9983,5.9983,5.9945,5.9983,95300.0
2013-02-15 13:05:00,15.99,16.0,15.98,16.0,64300.0,5.9983,6.002,5.9945,6.002,64300.0
2013-02-15 13:10:00,16.0,16.0,15.98,15.99,94800.0,6.002,6.002,5.9945,5.9983,94800.0
2013-02-15 13:15:00,16.0,16.0,15.98,15.99,36600.0,6.002,6.002,5.9945,5.9983,36600.0
2013-02-15 13:20:00,15.99,16.01,15.98,16.01,91500.0,5.9983,6.0058,5.9945,6.0058,91500.0
2013-02-15 13:25:00,16.0,16.01,16.0,16.01,23000.0,6.002,6.0058,6.002,6.0058,23000.0
2013-02-15 13:30:00,16.01,16.01,16.0,16.01,52300.0,6.0058,6.0058,6.002,6.0058,52300.0
2013-02-15 13:35:00,16.0,16.01,15.98,15.99,174800.0,6.002,6.0058,5.9945,5.9983,174800.0
2013-02-15 13:40:00,15.99,15.99,15.98,15.98,57900.0,5.9983,5.9983,5.9945,5.9945,57900.0
2013-02-15 13:45:00,15.99,15.99,15.98,15.98,40300.0,5.9983,5.9983,5.9945,5.9945,40300.0
2013-02-15 13:50:00,15.99,15.99,15.98,15.98,27000.0,5.9983,5.9983,5.9945,5.9945,27000.0
2013-02-15 13:55:00,15.99,16.01,15.98,16.01,175400.0,5.9983,6.0058,5.9945,6.0058,175400.0
2013-02-15 14:00:00,16.01,16.01,15.98,15.99,78700.0,6.0058,6.0058,5.9945,5.9983,78700.0
2013-02-15 14:05:00,15.98,15.99,15.98,15.98,43600.0,5.9945,5.9983,5.9945,5.9945,43600.0
2013-02-15 14:10:00,15.98,15.99,15.97,15.98,81900.0,5.9945,5.9983,5.9908,5.9945,81900.0
2013-02-15 14:15:00,15.98,15.98,15.96,15.97,122000.0,5.9945,5.9945,5.987,5.9908,122000.0
2013-02-15 14:20:00,15.96,15.97,15.91,15.92,381800.0,5.987,5.9908,5.9683,5.972,381800.0
2013-02-15 14:25:00,15.91,15.94,15.9,15.94,236900.0,5.9683,5.9795,5.9645,5.9795,236900.0
2013-02-15 14:30:00,15.93,15.95,15.92,15.92,140200.0,5.9758,5.9833,5.972,5.972,140200.0
2013-02-15 14:35:00,15.92,15.94,15.92,15.93,77000.0,5.972,5.9795,5.972,5.9758,77000.0
2013-02-15 14:40:00,15.93,15.94,15.92,15.93,87900.0,5.9758,5.9795,5.972,5.9758,87900.0
2013-02-15 14:45:00,15.93,15.94,15.92,15.94,128400.0,5.9758,5.9795,5.972,5.9795,128400.0
2013-02-15 14:50:00,15.93,15.95,15.93,15.94,104100.0,5.9758,5.9833,5.9758,5.9795,104100.0
2013-02-15 14:55:00,15.94,15.94,15.93,15.93,50900.0,5.9795,5.9795,5.9758,5.9758,50900.0
2013-02-15 15:00:00,15.94,15.94,15.91,15.92,99500.0,5.9795,5.9795,5.9683,5.972,99500.0
2013-02-15 15:05:00,15.92,15.92,15.9,15.9,121000.0,5.972,5.972,5.9645,5.9645,121000.0
2013-02-15 15:10:00,15.9,15.91,15.9,15.9,111800.0,5.9645,5.9683,5.9645,5.9645,111800.0
2013-02-15 15:15:00,15.9,15.93,15.9,15.92,185700.0,5.9645,5.9758,5.9645,5.972,185700.0
2013-02-15 15:20:00,15.93,15.95,15.92,15.95,133600.0,5.9758,5.9833,5.972,5.9833,133600.0
2013-02-15 15:25:00,15.95,15.95,15.93,15.94,93200.0,5.9833,5.9833,5.9758,5.9795,93200.0
2013-02-15 15:30:00,15.94,15.96,15.93,15.95,164300.0,5.9795,5.987,5.9758,5.9833,164300.0
2013-02-15 15:35:00,15.96,15.96,15.94,15.95,157700.0,5.987,5.987,5.9795,5.9833,157700.0
2013-02-15 15:40:00,15.95,15.96,15.93,15.95,292700.0,5.9833,5.987,5.9758,5.9833,292700.0
2013-02-15 15:45:00,15.96,15.96,15.95,15.95,195500.0,5.987,5.987,5.9833,5.9833,195500.0
2013-02-15 15:50:00,15.96,15.96,15.94,15.95,244100.0,5.987,5.987,5.9795,5.9833,244100.0
2013-02-15 15:55:00,15.95,15.98,15.94,15.96,814300.0,5.9833,5.9945,5.9795,5.987,814300.0
2013-02-19 09:30:00,16.31,16.33,16.25,16.27,610200.0,6.1183,6.1258,6.0958,6.1033,610200.0
2013-02-19 09:35:00,16.26,16.27,16.22,16.25,512100.0,6.0996,6.1033,6.0845,6.0958,512100.0
2013-02-19 09:40:00,16.25,16.32,16.25,16.29,439600.0,6.0958,6.1221,6.0958,6.1108,439600.0
2013-02-19 09:45:00,16.29,16.32,16.28,16.3,357300.0,6.1108,6.1221,6.1071,6.1146,357300.0
2013-02-19 09:50:00,16.3,16.32,16.26,16.27,639000.0,6.1146,6.1221,6.0996,6.1033,639000.0
2013-02-19 09:55:00,16.26,16.28,16.25,16.26,186300.0,6.0996,6.1071,6.0958,6.0996,186300.0
2013-02-19 10:00:00,16.25,16.28,16.24,16.27,273000.0,6.0958,6.1071,6.092,6.1033,273000.0
2013-02-19 10:05:00,16.27,16.29,16.25,16.26,262300.0,6.1033,6.1108,6.0958,6.0996,262300.0
2013-02-19 10:10:00,16.26,16.27,16.25,16.26,248800.0,6.0996,6.1033,6.0958,6.0996,248800.0
2013-02-19 10:15:00,16.26,16.3,16.26,16.3,206100.0,6.0996,6.1146,6.0996,6.1146,206100.0
2013-02-19 10:20:00,16.29,16.31,16.28,16.29,208200.0,6.1108,6.1183,6.1071,6.1108,208200.0
2013-02-19 10:25:00,16.28,16.29,16.26,16.27,133000.0,6.1071,6.1108,6.0996,6.1033,133000.0
2013-02-19 10:30:00,16.27,16.27,16.23,16.23,114700.0,6.1033,6.1033,6.0883,6.0883,114700.0
2013-02-19 10:35:00,16.24,16.26,16.22,16.25,156900.0,6.092,6.0996,6.0845,6.0958,156900.0
2013-02-19 10:40:00,16.25,16.27,16.24,16.26,131400.0,6.0958,6.1033,6.092,6.0996,131400.0
2013-02-19 10:45:00,16.26,16.29,16.26,16.29,113500.0,6.0996,6.1108,6.0996,6.1108,113500.0
2013-02-19 10:50:00,16.29,16.29,16.25,16.26,120900.0,6.1108,6.1108,6.0958,6.0996,120900.0
2013-02-19 10:55:00,16.25,16.3,16.25,16.3,162600.0,6.0958,6.1146,6.0958,6.1146,162600.0
2013-02-19 11:00:00,16.3,16.3,16.27,16.27,67600.0,6.1146,6.1146,6.1033,6.1033,67600.0
2013-02-19 11:05:00,16.27,16.31,16.27,16.3,243200.0,6.1033,6.1183,6.1033,6.1146,243200.0
2013-02-19 11:10:00,16.3,16.35,16.3,16.35,251600.0,6.1146,6.1333,6.1146,6.1333,251600.0
2013-02-19 11:15:00,16.34,16.36,16.34,16.35,98400.0,6.1296,6.1371,6.1296,6.1333,98400.0
2013-02-19 11:20:00,16.35,16.38,16.35,16.37,114800.0,6.1333,6.1446,6.1333,6.1408,114800.0
2013-02-19 11:25:00,16.37,16.38,16.35,16.38,157800.0,6.1408,6.1446,6.1333,6.1446,157800.0
2013-02-19 11:30:00,16.38,16.4,16.36,16.39,164200.0,6.1446,6.1521,6.1371,6.1483,164200.0
2013-02-19 11:35:00,16.39,16.4,16.37,16.38,101700.0,6.1483,6.1521,6.1408,6.1446,101700.0
2013-02-19 11:40:00,16.38,16.39,16.36,16.37,114200.0,6.1446,6.1483,6.1371,6.1408,114200.0
2013-02-19 11:45:00,16.37,16.4,16.37,16.38,91400.0,6.1408,6.1521,6.1408,6.1446,91400.0
2013-02-19 11:50:00,16.38,16.4,16.37,16.38,117800.0,6.1446,6.1521,6.1408,6.1446,117800.0
2013-02-19 11:55:00,16.38,16.39,16.37,16.38,65700.0,6.1446,6.1483,6.1408,6.1446,65700.0
2013-02-19 12:00:00,16.38,16.38,16.36,16.36,55900.0,6.1446,6.1446,6.1371,6.1371,55900.0
2013-02-19 12:05:00,16.36,16.37,16.36,16.36,63100.0,6.1371,6.1408,6.1371,6.1371,63100.0
2013-02-19 12:10:00,16.36,16.37,16.34,16.34,123200.0,6.1371,6.1408,6.1296,6.1296,123200.0
2013-02-19 12:15:00,16.34,16.35,16.33,16.34,109800.0,6.1296,6.1333,6.1258,6.1296,109800.0
2013-02-19 12:20:00,16.35,16.35,16.34,16.35,85000.0,6.1333,6.1333,6.1296,6.1333,85000.0
2013-02-19 12:25:00,16.35,16.36,16.34,16.34,113400.0,6.1333,6.1371,6.1296,6.1296,113400.0
2013-02-19 12:30:00,16.34,16.35,16.34,16.34,69200.0,6.1296,6.1333,6.1296,6.1296,69200.0
2013-02-19 12:35:00,16.35,16.37,16.34,16.36,134600.0,6.1333,6.1408,6.1296,6.1371,134600.0
2013-02-19 12:40:00,16.36,16.37,16.35,16.35,76700.0,6.1371,6.1408,6.1333,6.1333,76700.0
2013-02-19 12:45:00,16.35,16.37,16.35,16.37,281900.0,6.1333,6.1408,6.1333,6.1408,281900.0
2013-02-19 12:50:00,16.37,16.38,16.34,16.34,265600.0,6.1408,6.1446,6.1296,6.1296,265600.0
2013-02-19 12:55:00,16.34,16.38,16.33,16.37,164300.0,6.1296,6.1446,6.1258,6.1408,164300.0
2013-02-19 13:00:00,16.38,16.42,16.37,16.39,181400.0,6.1446,6.1596,6.1408,6.1483,181400.0
2013-02-19 13:05:00,16.39,16.4,16.38,16.39,49600.0,6.1483,6.1521,6.1446,6.1483,49600.0
2013-02-19 13:10:00,16.38,16.39,16.33,16.36,261500.0,6.1446,6.1483,6.1258,6.1371,261500.0
2013-02-19 13:15:00,16.35,16.37,16.34,16.34,331400.0,6.1333,6.1408,6.1296,6.1296,331400.0
2013-02-19 13:20:00,16.35,16.35,16.3,16.3,89700.0,6.1333,6.1333,6.1146,6.1146,89700.0
2013-02-19 13:25:00,16.3,16.31,16.27,16.27,251200.0,6.1146,6.1183,6.1033,6.1033,251200.0
2013-02-19 13:30:00,16.28,16.36,16.27,16.34,347400.0,6.1071,6.1371,6.1033,6.1296,347400.0
2013-02-19 13:35:00,16.34,16.35,16.28,16.28,186600.0,6.1296,6.1333,6.1071,6.1071,186600.0
2013-02-19 13:40:00,16.28,16.29,16.24,16.26,334500.0,6.1071,6.1108,6.092,6.0996,334500.0
2013-02-19 13:45:00,16.26,16.27,16.26,16.26,87800.0,6.0996,6.1033,6.0996,6.0996,87800.0
2013-02-19 13:50:00,16.26,16.3,16.26,16.3,167500.0,6.0996,6.1146,6.0996,6.1146,167500.0
2013-02-19 13:55:00,16.3,16.32,16.29,16.3,91500.0,6.1146,6.1221,6.1108,6.1146,91500.0
2013-02-19 14:00:00,16.3,16.32,16.29,16.32,59700.0,6.1146,6.1221,6.1108,6.1221,59700.0
2013-02-19 14:05:00,16.31,16.34,16.3,16.33,161800.0,6.1183,6.1296,6.1146,6.1258,161800.0
2013-02-19 14:10:00,16.33,16.35,16.32,16.34,83100.0,6.1258,6.1333,6.1221,6.1296,83100.0
2013-02-19 14:15:00,16.34,16.34,16.33,16.33,46400.0,6.1296,6.1296,6.1258,6.1258,46400.0
2013-02-19 14:20:00,16.33,16.38,16.33,16.36,156800.0,6.1258,6.1446,6.1258,6.1371,156800.0
2013-02-19 14:25:00,16.35,16.37,16.35,16.35,116900.0,6.1333,6.1408,6.1333,6.1333,116900.0
2013-02-19 14:30:00,16.35,16.37,16.34,16.35,93600.0,6.1333,6.1408,6.1296,6.1333,93600.0
2013-02-19 14:35:00,16.35,16.36,16.34,16.34,50900.0,6.1333,6.1371,6.1296,6.1296,50900.0
2013-02-19 14:40:00,16.34,16.35,16.32,16.32,57300.0,6.1296,6.1333,6.1221,6.1221,57300.0
2013-02-19 14:45:00,16.33,16.33,16.3,16.3,156000.0,6.1258,6.1258,6.1146,6.1146,156000.0
2013-02-19 14:50:00,16.3,16.32,16.29,16.31,134400.0,6.1146,6.1221,6.1108,6.1183,134400.0
2013-02-19 14:55:00,16.31,16.32,16.3,16.3,73400.0,6.1183,6.1221,6.1146,6.1146,73400.0
2013-02-19 15:00:00,16.31,16.32,16.29,16.32,120000.0,6.1183,6.1221,6.1108,6.1221,120000.0
2013-02-19 15:05:00,16.32,16.33,16.31,16.32,106300.0,6.1221,6.1258,6.1183,6.1221,106300.0
2013-02-19 15:10:00,16.32,16.37,16.31,16.36,167100.0,6.1221,6.1408,6.1183,6.1371,167100.0
2013-02-19 15:15:00,16.35,16.39,16.35,16.38,426300.0,6.1333,6.1483,6.1333,6.1446,426300.0
2013-02-19 15:20:00,16.37,16.39,16.36,16.37,338900.0,6.1408,6.1483,6.1371,6.1408,338900.0
2013-02-19 15:25:00,16.37,16.37,16.29,16.29,205200.0,6.1408,6.1408,6.1108,6.1108,205200.0
2013-02-19 15:30:00,16.29,16.32,16.27,16.28,459400.0,6.1108,6.1221,6.1033,6.1071,459400.0
2013-02-19 15:35:00,16.27,16.3,16.26,16.26,229700.0,6.1033,6.1146,6.0996,6.0996,229700.0
2013-02-19 15:40:00,16.26,16.28,16.26,16.27,184600.0,6.0996,6.1071,6.0996,6.1033,184600.0
2013-02-19 15:45:00,16.27,16.28,16.27,16.28,324300.0,6.1033,6.1071,6.1033,6.1071,324300.0
2013-02-19 15:50:00,16.28,16.3,16.27,16.3,441200.0,6.1071,6.1146,6.1033,6.1146,441200.0
2013-02-19 15:55:00,16.3,16.3,16.29,16.3,540600.0,6.1146,6.1146,6.1108,6.1146,540600.0
2013-02-20 09:30:00,16.29,16.32,16.25,16.26,288500.0,6.1108,6.1221,6.0958,6.0996,288500.0
2013-02-20 09:35:00,16.25,16.27,16.22,16.26,311200.0,6.0958,6.1033,6.0845,6.0996,311200.0
2013-02-20 09:40:00,16.25,16.27,16.24,16.27,436400.0,6.0958,6.1033,6.092,6.1033,436400.0
2013-02-20 09:45:00,16.27,16.3,16.23,16.23,211500.0,6.1033,6.1146,6.0883,6.0883,211500.0
2013-02-20 09:50:00,16.24,16.25,16.21,16.22,210500.0,6.092,6.0958,6.0808,6.0845,210500.0
2013-02-20 09:55:00,16.21,16.22,16.2,16.21,137000.0,6.0808,6.0845,6.077,6.0808,137000.0
2013-02-20 10:00:00,16.22,16.22,16.21,16.22,87000.0,6.0845,6.0845,6.0808,6.0845,87000.0
2013-02-20 10:05:00,16.22,16.23,16.21,16.23,159900.0,6.0845,6.0883,6.0808,6.0883,159900.0
2013-02-20 10:10:00,16.23,16.24,16.23,16.23,101700.0,6.0883,6.092,6.0883,6.0883,101700.0
2013-02-20 10:15:00,16.23,16.24,16.23,16.24,137300.0,6.0883,6.092,6.0883,6.092,137300.0
2013-02-20 10:20:00,16.23,16.24,16.2,16.2,157100.0,6.0883,6.092,6.077,6.077,157100.0
2013-02-20 10:25:00,16.21,16.21,16.2,16.21,196200.0,6.0808,6.0808,6.077,6.0808,196200.0
2013-02-20 10:30:00,16.21,16.21,16.17,16.19,350100.0,6.0808,6.0808,6.0658,6.0733,350100.0
2013-02-20 10:35:00,16.19,16.19,16.15,16.18,261100.0,6.0733,6.0733,6.0583,6.0695,261100.0
2013-02-20 10:40:00,16.18,16.18,16.14,16.16,209800.0,6.0695,6.0695,6.0545,6.062,209800.0
2013-02-20 10:45:00,16.16,16.16,16.09,16.09,279400.0,6.062,6.062,6.0358,6.0358,279400.0
2013-02-20 10:50:00,16.1,16.13,16.09,16.11,212000.0,6.0395,6.0508,6.0358,6.0433,212000.0
2013-02-20 10:55:00,16.11,16.11,16.1,16.11,41500.0,6.0433,6.0433,6.0395,6.0433,41500.0
2013-02-20 11:00:00,16.11,16.12,16.1,16.1,131700.0,6.0433,6.047,6.0395,6.0395,131700.0
2013-02-20 11:05:00,16.11,16.11,16.1,16.11,197100.0,6.0433,6.0433,6.0395,6.0433,197100.0
2013-02-20 11:10:00,16.11,16.11,16.06,16.1,440600.0,6.0433,6.0433,6.0245,6.0395,440600.0
2013-02-20 11:15:00,16.1,16.1,16.08,16.1,211200.0,6.0395,6.0395,6.032,6.0395,211200.0
2013-02-20 11:20:00,16.1,16.11,16.09,16.1,140300.0,6.0395,6.0433,6.0358,6.0395,140300.0
2013-02-20 11:25:00,16.09,16.1,16.08,16.08,275300.0,6.0358,6.0395,6.032,6.032,275300.0
2013-02-20 11:30:00,16.09,16.1,16.08,16.1,157500.0,6.0358,6.0395,6.032,6.0395,157500.0
2013-02-20 11:35:00,16.1,16.1,16.08,16.09,85000.0,6.0395,6.0395,6.032,6.0358,85000.0
2013-02-20 11:40:00,16.09,16.09,16.07,16.07,142700.0,6.0358,6.0358,6.0283,6.0283,142700.0
2013-02-20 11:45:00,16.07,16.09,16.05,16.05,229900.0,6.0283,6.0358,6.0208,6.0208,229900.0
2013-02-20 11:50:00,16.05,16.07,16.05,16.07,68200.0,6.0208,6.0283,6.0208,6.0283,68200.0
2013-02-20 11:55:00,16.07,16.08,16.05,16.05,207300.0,6.0283,6.032,6.0208,6.0208,207300.0
2013-02-20 12:00:00,16.06,16.06,16.05,16.06,43200.0,6.0245,6.0245,6.0208,6.0245,43200.0
2013-02-20 12:05:00,16.06,16.08,16.05,16.07,275900.0,6.0245,6.032,6.0208,6.0283,275900.0
2013-02-20 12:10:00,16.07,16.08,16.07,16.07,43100.0,6.0283,6.032,6.0283,6.0283,43100.0
2013-02-20 12:15:00,16.07,16.08,16.07,16.07,44700.0,6.0283,6.032,6.0283,6.0283,44700.0
2013-02-20 12:20:00,16.07,16.08,16.07,16.07,45700.0,6.0283,6.032,6.0283,6.0283,45700.0
2013-02-20 12:25:00,16.08,16.08,16.07,16.08,93000.0,6.032,6.032,6.0283,6.032,93000.0
2013-02-20 12:30:00,16.07,16.08,16.04,16.04,511300.0,6.0283,6.032,6.017,6.017,511300.0
2013-02-20 12:35:00,16.04,16.05,16.04,16.04,50200.0,6.017,6.0208,6.017,6.017,50200.0
2013-02-20 12:40:00,16.04,16.05,16.02,16.02,100900.0,6.017,6.0208,6.0095,6.0095,100900.0
2013-02-20 12:45:00,16.02,16.03,16.0,16.0,186900.0,6.0095,6.0133,6.002,6.002,186900.0
2013-02-20 12:50:00,16.01,16.01,15.95,15.96,1085400.0,6.0058,6.0058,5.9833,5.987,1085400.0
2013-02-20 12:55:00,15.96,15.97,15.91,15.92,351900.0,5.987,5.9908,5.9683,5.972,351900.0
2013-02-20 13:00:00,15.92,15.94,15.9,15.93,205500.0,5.972,5.9795,5.9645,5.9758,205500.0
2013-02-20 13:05:00,15.94,15.97,15.94,15.96,127600.0,5.9795,5.9908,5.9795,5.987,127600.0
2013-02-20 13:10:00,15.97,15.99,15.96,15.97,201800.0,5.9908,5.9983,5.987,5.9908,201800.0
2013-02-20 13:15:00,15.98,15.98,15.95,15.95,614000.0,5.9945,5.9945,5.9833,5.9833,614000.0
2013-02-20 13:20:00,15.94,15.95,15.91,15.92,468200.0,5.9795,5.9833,5.9683,5.972,468200.0
2013-02-20 13:25:00,15.91,15.94,15.91,15.94,124300.0,5.9683,5.9795,5.9683,5.9795,124300.0
2013-02-20 13:30:00,15.94,15.95,15.93,15.94,138500.0,5.9795,5.9833,5.9758,5.9795,138500.0
2013-02-20 13:35:00,15.93,15.94,15.92,15.93,87700.0,5.9758,5.9795,5.972,5.9758,87700.0
2013-02-20 13:40:00,15.94,15.96,15.93,15.95,221900.0,5.9795,5.987,5.9758,5.9833,221900.0
2013-02-20 13:45:00,15.95,15.95,15.94,15.95,70500.0,5.9833,5.9833,5.9795,5.9833,70500.0
2013-02-20 13:50:00,15.95,15.96,15.94,15.95,125400.0,5.9833,5.987,5.9795,5.9833,125400.0
2013-02-20 13:55:00,15.95,15.96,15.94,15.95,101700.0,5.9833,5.987,5.9795,5.9833,101700.0
2013-02-20 14:00:00,15.95,15.95,15.9,15.95,387600.0,5.9833,5.9833,5.9645,5.9833,387600.0
2013-02-20 14:05:00,15.95,15.96,15.93,15.96,306800.0,5.9833,5.987,5.9758,5.987,306800.0
2013-02-20 14:10:00,15.96,15.97,15.88,15.91,354700.0,5.987,5.9908,5.957,5.9683,354700.0
2013-02-20 14:15:00,15.91,15.93,15.89,15.91,175800.0,5.9683,5.9758,5.9608,5.9683,175800.0
2013-02-20 14:20:00,15.91,15.92,15.89,15.9,224300.0,5.9683,5.972,5.9608,5.9645,224300.0
2013-02-20 14:25:00,15.9,15.93,15.89,15.93,167800.0,5.9645,5.9758,5.9608,5.9758,167800.0
2013-02-20 14:30:00,15.92,15.94,15.92,15.92,182800.0,5.972,5.9795,5.972,5.972,182800.0
2013-02-20 14:35:00,15.93,15.93,15.9,15.92,169300.0,5.9758,5.9758,5.9645,5.972,169300.0
2013-02-20 14:40:00,15.92,15.92,15.88,15.89,128400.0,5.972,5.972,5.957,5.9608,128400.0
2013-02-20 14:45:00,15.9,15.9,15.86,15.87,220500.0,5.9645,5.9645,5.9495,5.9533,220500.0
2013-02-20 14:50:00,15.87,15.88,15.85,15.85,215300.0,5.9533,5.957,5.9457,5.9457,215300.0
2013-02-20 14:55:00,15.85,15.86,15.83,15.84,241400.0,5.9457,5.9495,5.9382,5.942,241400.0
2013-02-20 15:00:00,15.85,15.85,15.8,15.81,257600.0,5.9457,5.9457,5.927,5.9307,257600.0
2013-02-20 15:05:00,15.8,15.81,15.77,15.79,346300.0,5.927,5.9307,5.9157,5.9232,346300.0
2013-02-20 15:10:00,15.79,15.81,15.76,15.77,639000.0,5.9232,5.9307,5.912,5.9157,639000.0
2013-02-20 15:15:00,15.77,15.79,15.72,15.72,573800.0,5.9157,5.9232,5.897,5.897,573800.0
2013-02-20 15:20:00,15.73,15.75,15.7,15.74,700300.0,5.9007,5.9082,5.8895,5.9045,700300.0
2013-02-20 15:25:00,15.75,15.76,15.7,15.72,648600.0,5.9082,5.912,5.8895,5.897,648600.0
2013-02-20 15:30:00,15.73,15.76,15.71,15.76,296900.0,5.9007,5.912,5.8932,5.912,296900.0
2013-02-20 15:35:00,15.76,15.82,15.75,15.81,359900.0,5.912,5.9345,5.9082,5.9307,359900.0
2013-02-20 15:40:00,15.81,15.81,15.71,15.74,640800.0,5.9307,5.9307,5.8932,5.9045,640800.0
2013-02-20 15:45:00,15.74,15.78,15.73,15.73,529900.0,5.9045,5.9195,5.9007,5.9007,529900.0
2013-02-20 15:50:00,15.74,15.75,15.7,15.73,689100.0,5.9045,5.9082,5.8895,5.9007,689100.0
2013-02-20 15:55:00,15.73,15.75,15.7,15.75,945700.0,5.9007,5.9082,5.8895,5.9082,945700.0
2013-02-21 09:30:00,15.68,15.7,15.62,15.63,650600.0,5.882,5.8895,5.8595,5.8632,650600.0
2013-02-21 09:35:00,15.64,15.64,15.56,15.57,425800.0,5.867,5.867,5.837,5.8407,425800.0
2013-02-21 09:40:00,15.57,15.61,15.56,15.61,244600.0,5.8407,5.8557,5.837,5.8557,244600.0
2013-02-21 09:45:00,15.61,15.61,15.5,15.5,757900.0,5.8557,5.8557,5.8145,5.8145,757900.0
2013-02-21 09:50:00,15.5,15.51,15.41,15.41,587700.0,5.8145,5.8182,5.7807,5.7807,587700.0
2013-02-21 09:55:00,15.42,15.46,15.41,15.46,287900.0,5.7844,5.7994,5.7807,5.7994,287900.0
2013-02-21 10:00:00,15.45,15.46,15.36,15.39,301200.0,5.7957,5.7994,5.7619,5.7732,301200.0
2013-02-21 10:05:00,15.39,15.45,15.38,15.45,525900.0,5.7732,5.7957,5.7694,5.7957,525900.0
2013-02-21 10:10:00,15.45,15.51,15.45,15.51,466200.0,5.7957,5.8182,5.7957,5.8182,466200.0
2013-02-21 10:15:00,15.5,15.5,15.47,15.49,211700.0,5.8145,5.8145,5.8032,5.8107,211700.0
2013-02-21 10:20:00,15.49,15.58,15.48,15.56,664800.0,5.8107,5.8445,5.807,5.837,664800.0
2013-02-21 10:25:00,15.56,15.57,15.5,15.51,184600.0,5.837,5.8407,5.8145,5.8182,184600.0
2013-02-21 10:30:00,15.51,15.52,15.46,15.5,501500.0,5.8182,5.822,5.7994,5.8145,501500.0
2013-02-21 10:35:00,15.49,15.5,15.45,15.45,349100.0,5.8107,5.8145,5.7957,5.7957,349100.0
2013-02-21 10:40:00,15.46,15.48,15.44,15.46,460200.0,5.7994,5.807,5.7919,5.7994,460200.0
2013-02-21 10:45:00,15.46,15.46,15.41,15.41,289100.0,5.7994,5.7994,5.7807,5.7807,289100.0
2013-02-21 10:50:00,15.41,15.43,15.39,15.4,249600.0,5.7807,5.7882,5.7732,5.7769,249600.0
2013-02-21 10:55:00,15.41,15.42,15.39,15.41,234600.0,5.7807,5.7844,5.7732,5.7807,234600.0
2013-02-21 11:00:00,15.41,15.46,15.41,15.45,197600.0,5.7807,5.7994,5.7807,5.7957,197600.0
2013-02-21 11:05:00,15.46,15.49,15.45,15.48,124200.0,5.7994,5.8107,5.7957,5.807,124200.0
2013-02-21 11:10:00,15.48,15.48,15.45,15.45,165500.0,5.807,5.807,5.7957,5.7957,165500.0
2013-02-21 11:15:00,15.45,15.49,15.43,15.43,149700.0,5.7957,5.8107,5.7882,5.7882,149700.0
2013-02-21 11:20:00,15.43,15.46,15.43,15.45,52100.0,5.7882,5.7994,5.7882,5.7957,52100.0
2013-02-21 11:25:00,15.46,15.46,15.44,15.45,99500.0,5.7994,5.7994,5.7919,5.7957,99500.0
2013-02-21 11:30:00,15.44,15.45,15.41,15.42,125900.0,5.7919,5.7957,5.7807,5.7844,125900.0
2013-02-21 11:35:00,15.42,15.44,15.42,15.43,92500.0,5.7844,5.7919,5.7844,5.7882,92500.0
2013-02-21 11:40:00,15.43,15.44,15.41,15.43,123900.0,5.7882,5.7919,5.7807,5.7882,123900.0
2013-02-21 11:45:00,15.42,15.43,15.4,15.4,85200.0,5.7844,5.7882,5.7769,5.7769,85200.0
2013-02-21 11:50:00,15.4,15.43,15.4,15.41,268100.0,5.7769,5.7882,5.7769,5.7807,268100.0
2013-02-21 11:55:00,15.41,15.41,15.39,15.4,51900.0,5.7807,5.7807,5.7732,5.7769,51900.0
2013-02-21 12:00:00,15.39,15.4,15.37,15.37,98100.0,5.7732,5.7769,5.7657,5.7657,98100.0
2013-02-21 12:05:00,15.38,15.38,15.36,15.38,87800.0,5.7694,5.7694,5.7619,5.7694,87800.0
2013-02-21 12:10:00,15.38,15.38,15.36,15.38,67200.0,5.7694,5.7694,5.7619,5.7694,67200.0
2013-02-21 12:15:00,15.37,15.38,15.35,15.36,86300.0,5.7657,5.7694,5.7582,5.7619,86300.0
2013-02-21 12:20:00,15.36,15.38,15.33,15.34,166600.0,5.7619,5.7694,5.7507,5.7544,166600.0
2013-02-21 12:25:00,15.33,15.37,15.33,15.37,72500.0,5.7507,5.7657,5.7507,5.7657,72500.0
2013-02-21 12:30:00,15.36,15.37,15.34,15.34,82500.0,5.7619,5.7657,5.7544,5.7544,82500.0
2013-02-21 12:35:00,15.33,15.34,15.3,15.31,153100.0,5.7507,5.7544,5.7394,5.7432,153100.0
2013-02-21 12:40:00,15.32,15.33,15.31,15.32,73400.0,5.7469,5.7507,5.7432,5.7469,73400.0
2013-02-21 12:45:00,15.31,15.35,15.31,15.33,107800.0,5.7432,5.7582,5.7432,5.7507,107800.0
2013-02-21 12:50:00,15.33,15.35,15.32,15.35,152900.0,5.7507,5.7582,5.7469,5.7582,152900.0
2013-02-21 12:55:00,15.35,15.36,15.34,15.36,55400.0,5.7582,5.7619,5.7544,5.7619,55400.0
2013-02-21 13:00:00,15.36,15.38,15.35,15.38,179800.0,5.7619,5.7694,5.7582,5.7694,179800.0
2013-02-21 13:05:00,15.38,15.4,15.38,15.39,210000.0,5.7694,5.7769,5.7694,5.7732,210000.0
2013-02-21 13:10:00,15.39,15.4,15.37,15.38,256200.0,5.7732,5.7769,5.7657,5.7694,256200.0
2013-02-21 13:15:00,15.38,15.4,15.36,15.39,297300.0,5.7694,5.7769,5.7619,5.7732,297300.0
2013-02-21 13:20:00,15.39,15.39,15.34,15.35,164700.0,5.7732,5.7732,5.7544,5.7582,164700.0
2013-02-21 13:25:00,15.35,15.36,15.32,15.34,65200.0,5.7582,5.7619,5.7469,5.7544,65200.0
2013-02-21 13:30:00,15.34,15.36,15.33,15.36,104500.0,5.7544,5.7619,5.7507,5.7619,104500.0
2013-02-21 13:35:00,15.36,15.36,15.33,15.33,42300.0,5.7619,5.7619,5.7507,5.7507,42300.0
2013-02-21 13:40:00,15.33,15.35,15.33,15.34,48200.0,5.7507,5.7582,5.7507,5.7544,48200.0
2013-02-21 13:45:00,15.34,15.35,15.32,15.33,66500.0,5.7544,5.7582,5.7469,5.7507,66500.0
2013-02-21 13:50:00,15.33,15.34,15.32,15.33,124400.0,5.7507,5.7544,5.7469,5.7507,124400.0
2013-02-21 13:55:00,15.32,15.34,15.32,15.34,292800.0,5.7469,5.7544,5.7469,5.7544,292800.0
2013-02-21 14:00:00,15.34,15.34,15.26,15.27,426700.0,5.7544,5.7544,5.7244,5.7282,426700.0
2013-02-21 14:05:00,15.26,15.27,15.25,15.26,238700.0,5.7244,5.7282,5.7207,5.7244,238700.0
2013-02-21 14:10:00,15.25,15.27,15.23,15.23,212900.0,5.7207,5.7282,5.7132,5.7132,212900.0
2013-02-21 14:15:00,15.24,15.24,15.21,15.23,369900.0,5.7169,5.7169,5.7057,5.7132,369900.0
2013-02-21 14:20:00,15.22,15.23,15.18,15.18,405100.0,5.7094,5.7132,5.6944,5.6944,405100.0
2013-02-21 14:25:00,15.18,15.22,15.17,15.21,370100.0,5.6944,5.7094,5.6907,5.7057,370100.0
2013-02-21 14:30:00,15.21,15.27,15.21,15.27,163900.0,5.7057,5.7282,5.7057,5.7282,163900.0
2013-02-21 14:35:00,15.27,15.27,15.24,15.26,225300.0,5.7282,5.7282,5.7169,5.7244,225300.0
2013-02-21 14:40:00,15.26,15.26,15.2,15.21,326900.0,5.7244,5.7244,5.7019,5.7057,326900.0
2013-02-21 14:45:00,15.21,15.24,15.2,15.24,158400.0,5.7057,5.7169,5.7019,5.7169,158400.0
2013-02-21 14:50:00,15.24,15.24,15.19,15.19,241000.0,5.7169,5.7169,5.6982,5.6982,241000.0
2013-02-21 14:55:00,15.2,15.2,15.18,15.2,316300.0,5.7019,5.7019,5.6944,5.7019,316300.0
2013-02-21 15:00:00,15.2,15.2,15.19,15.2,101600.0,5.7019,5.7019,5.6982,5.7019,101600.0
2013-02-21 15:05:00,15.19,15.21,15.19,15.21,466200.0,5.6982,5.7057,5.6982,5.7057,466200.0
2013-02-21 15:10:00,15.21,15.22,15.19,15.21,748900.0,5.7057,5.7094,5.6982,5.7057,748900.0
2013-02-21 15:15:00,15.21,15.26,15.21,15.26,474500.0,5.7057,5.7244,5.7057,5.7244,474500.0
2013-02-21 15:20:00,15.26,15.29,15.26,15.29,147900.0,5.7244,5.7357,5.7244,5.7357,147900.0
2013-02-21 15:25:00,15.29,15.33,15.28,15.33,356000.0,5.7357,5.7507,5.7319,5.7507,356000.0
2013-02-21 15:30:00,15.33,15.33,15.32,15.33,169600.0,5.7507,5.7507,5.7469,5.7507,169600.0
2013-02-21 15:35:00,15.33,15.33,15.3,15.31,347800.0,5.7507,5.7507,5.7394,5.7432,347800.0
2013-02-21 15:40:00,15.31,15.31,15.27,15.27,426000.0,5.7432,5.7432,5.7282,5.7282,426000.0
2013-02-21 15:45:00,15.27,15.28,15.23,15.23,424900.0,5.7282,5.7319,5.7132,5.7132,424900.0
2013-02-21 15:50:00,15.23,15.24,15.19,15.21,711200.0,5.7132,5.7169,5.6982,5.7057,711200.0
2013-02-21 15:55:00,15.21,15.21,15.18,15.2,1559800.0,5.7057,5.7057,5.6944,5.7019,1559800.0
2013-02-22 09:30:00,15.33,15.34,15.25,15.34,537600.0,5.7507,5.7544,5.7207,5.7544,537600.0
2013-02-22 09:35:00,15.34,15.35,15.3,15.33,385500.0,5.7544,5.7582,5.7394,5.7507,385500.0
2013-02-22 09:40:00,15.33,15.34,15.3,15.31,106500.0,5.7507,5.7544,5.7394,5.7432,106500.0
2013-02-22 09:45:00,15.32,15.32,15.28,15.29,218800.0,5.7469,5.7469,5.7319,5.7357,218800.0
2013-02-22 09:50:00,15.28,15.3,15.25,15.25,258100.0,5.7319,5.7394,5.7207,5.7207,258100.0
2013-02-22 09:55:00,15.25,15.25,15.12,15.14,526000.0,5.7207,5.7207,5.6719,5.6794,526000.0
2013-02-22 10:00:00,15.14,15.15,15.1,15.12,399800.0,5.6794,5.6832,5.6644,5.6719,399800.0
2013-02-22 10:05:00,15.12,15.13,15.1,15.1,428600.0,5.6719,5.6757,5.6644,5.6644,428600.0
2013-02-22 10:10:00,15.1,15.11,15.09,15.09,176100.0,5.6644,5.6682,5.6607,5.6607,176100.0
2013-02-22 10:15:00,15.09,15.11,15.09,15.11,253800.0,5.6607,5.6682,5.6607,5.6682,253800.0
2013-02-22 10:20:00,15.11,15.11,15.1,15.1,130800.0,5.6682,5.6682,5.6644,5.6644,130800.0
2013-02-22 10:25:00,15.1,15.11,15.1,15.11,72300.0,5.6644,5.6682,5.6644,5.6682,72300.0
2013-02-22 10:30:00,15.1,15.11,15.03,15.04,587500.0,5.6644,5.6682,5.6381,5.6419,587500.0
2013-02-22 10:35:00,15.04,15.09,15.04,15.06,285800.0,5.6419,5.6607,5.6419,5.6494,285800.0
2013-02-22 10:40:00,15.07,15.11,15.06,15.1,137600.0,5.6532,5.6682,5.6494,5.6644,137600.0
2013-02-22 10:45:00,15.11,15.14,15.1,15.13,246300.0,5.6682,5.6794,5.6644,5.6757,246300.0
2013-02-22 10:50:00,15.14,15.15,15.13,15.13,93400.0,5.6794,5.6832,5.6757,5.6757,93400.0
2013-02-22 10:55:00,15.13,15.14,15.11,15.13,131400.0,5.6757,5.6794,5.6682,5.6757,131400.0
2013-02-22 11:00:00,15.13,15.15,15.13,15.15,192500.0,5.6757,5.6832,5.6757,5.6832,192500.0
2013-02-22 11:05:00,15.15,15.16,15.13,15.16,104800.0,5.6832,5.6869,5.6757,5.6869,104800.0
2013-02-22 11:10:00,15.15,15.21,15.11,15.19,810900.0,5.6832,5.7057,5.6682,5.6982,810900.0
2013-02-22 11:15:00,15.18,15.23,15.18,15.23,273900.0,5.6944,5.7132,5.6944,5.7132,273900.0
2013-02-22 11:20:00,15.22,15.23,15.17,15.18,356500.0,5.7094,5.7132,5.6907,5.6944,356500.0
2013-02-22 11:25:00,15.18,15.2,15.18,15.19,226700.0,5.6944,5.7019,5.6944,5.6982,226700.0
2013-02-22 11:30:00,15.2,15.21,15.19,15.21,113700.0,5.7019,5.7057,5.6982,5.7057,113700.0
2013-02-22 11:35:00,15.2,15.22,15.2,15.21,113000.0,5.7019,5.7094,5.7019,5.7057,113000.0
2013-02-22 11:40:00,15.21,15.23,15.21,15.23,247700.0,5.7057,5.7132,5.7057,5.7132,247700.0
2013-02-22 11:45:00,15.23,15.23,15.21,15.22,95000.0,5.7132,5.7132,5.7057,5.7094,95000.0
2013-02-22 11:50:00,15.22,15.22,15.19,15.21,211500.0,5.7094,5.7094,5.6982,5.7057,211500.0
2013-02-22 11:55:00,15.22,15.22,15.19,15.2,80300.0,5.7094,5.7094,5.6982,5.7019,80300.0
2013-02-22 12:00:00,15.2,15.22,15.2,15.21,81500.0,5.7019,5.7094,5.7019,5.7057,81500.0
2013-02-22 12:05:00,15.22,15.22,15.2,15.22,137400.0,5.7094,5.7094,5.7019,5.7094,137400.0
2013-02-22 12:10:00,15.21,15.22,15.19,15.21,233600.0,5.7057,5.7094,5.6982,5.7057,233600.0
2013-02-22 12:15:00,15.21,15.21,15.2,15.21,98600.0,5.7057,5.7057,5.7019,5.7057,98600.0
2013-02-22 12:20:00,15.2,15.21,15.2,15.2,65000.0,5.7019,5.7057,5.7019,5.7019,65000.0
2013-02-22 12:25:00,15.21,15.27,15.2,15.26,241800.0,5.7057,5.7282,5.7019,5.7244,241800.0
2013-02-22 12:30:00,15.25,15.26,15.23,15.24,257800.0,5.7207,5.7244,5.7132,5.7169,257800.0
2013-02-22 12:35:00,15.23,15.25,15.23,15.25,164800.0,5.7132,5.7207,5.7132,5.7207,164800.0
2013-02-22 12:40:00,15.24,15.25,15.22,15.24,131800.0,5.7169,5.7207,5.7094,5.7169,131800.0
2013-02-22 12:45:00,15.23,15.25,15.23,15.25,29200.0,5.7132,5.7207,5.7132,5.7207,29200.0
2013-02-22 12:50:00,15.25,15.25,15.24,15.25,37400.0,5.7207,5.7207,5.7169,5.7207,37400.0
2013-02-22 12:55:00,15.24,15.25,15.23,15.24,212400.0,5.7169,5.7207,5.7132,5.7169,212400.0
2013-02-22 13:00:00,15.24,15.26,15.23,15.24,179900.0,5.7169,5.7244,5.7132,5.7169,179900.0
2013-02-22 13:05:00,15.24,15.25,15.22,15.22,112400.0,5.7169,5.7207,5.7094,5.7094,112400.0
2013-02-22 13:10:00,15.22,15.26,15.22,15.26,69500.0,5.7094,5.7244,5.7094,5.7244,69500.0
2013-02-22 13:15:00,15.26,15.26,15.24,15.24,82500.0,5.7244,5.7244,5.7169,5.7169,82500.0
2013-02-22 13:20:00,15.25,15.25,15.22,15.23,55000.0,5.7207,5.7207,5.7094,5.7132,55000.0
2013-02-22 13:25:00,15.22,15.23,15.18,15.2,186900.0,5.7094,5.7132,5.6944,5.7019,186900.0
2013-02-22 13:30:00,15.19,15.21,15.17,15.17,155700.0,5.6982,5.7057,5.6907,5.6907,155700.0
2013-02-22 13:35:00,15.18,15.19,15.17,15.17,124500.0,5.6944,5.6982,5.6907,5.6907,124500.0
2013-02-22 13:40:00,15.17,15.2,15.17,15.18,93100.0,5.6907,5.7019,5.6907,5.6944,93100.0
2013-02-22 13:45:00,15.17,15.2,15.17,15.2,206900.0,5.6907,5.7019,5.6907,5.7019,206900.0
2013-02-22 13:50:00,15.2,15.2,15.19,15.2,101500.0,5.7019,5.7019,5.6982,5.7019,101500.0
2013-02-22 13:55:00,15.2,15.2,15.19,15.2,105100.0,5.7019,5.7019,5.6982,5.7019,105100.0
2013-02-22 14:00:00,15.2,15.25,15.2,15.24,427900.0,5.7019,5.7207,5.7019,5.7169,427900.0
2013-02-22 14:05:00,15.24,15.24,15.2,15.22,146400.0,5.7169,5.7169,5.7019,5.7094,146400.0
2013-02-22 14:10:00,15.21,15.22,15.2,15.22,38500.0,5.7057,5.7094,5.7019,5.7094,38500.0
2013-02-22 14:15:00,15.21,15.23,15.21,15.23,158700.0,5.7057,5.7132,5.7057,5.7132,158700.0
2013-02-22 14:20:00,15.22,15.23,15.22,15.23,93300.0,5.7094,5.7132,5.7094,5.7132,93300.0
2013-02-22 14:25:00,15.23,15.23,15.22,15.23,116400.0,5.7132,5.7132,5.7094,5.7132,116400.0
2013-02-22 14:30:00,15.23,15.23,15.22,15.23,120500.0,5.7132,5.7132,5.7094,5.7132,120500.0
2013-02-22 14:35:00,15.23,15.23,15.22,15.23,81000.0,5.7132,5.7132,5.7094,5.7132,81000.0
2013-02-22 14:40:00,15.23,15.23,15.22,15.23,127800.0,5.7132,5.7132,5.7094,5.7132,127800.0
2013-02-22 14:45:00,15.23,15.23,15.2,15.2,47100.0,5.7132,5.7132,5.7019,5.7019,47100.0
2013-02-22 14:50:00,15.2,15.23,15.2,15.23,204000.0,5.7019,5.7132,5.7019,5.7132,204000.0
2013-02-22 14:55:00,15.23,15.24,15.22,15.24,129900.0,5.7132,5.7169,5.7094,5.7169,129900.0
2013-02-22 15:00:00,15.24,15.28,15.23,15.26,343600.0,5.7169,5.7319,5.7132,5.7244,343600.0
2013-02-22 15:05:00,15.27,15.27,15.26,15.26,89000.0,5.7282,5.7282,5.7244,5.7244,89000.0
2013-02-22 15:10:00,15.27,15.27,15.26,15.26,82800.0,5.7282,5.7282,5.7244,5.7244,82800.0
2013-02-22 15:15:00,15.27,15.27,15.25,15.26,359300.0,5.7282,5.7282,5.7207,5.7244,359300.0
2013-02-22 15:20:00,15.26,15.26,15.25,15.25,82700.0,5.7244,5.7244,5.7207,5.7207,82700.0
2013-02-22 15:25:00,15.25,15.25,15.24,15.25,236700.0,5.7207,5.7207,5.7169,5.7207,236700.0
2013-02-22 15:30:00,15.25,15.28,15.24,15.28,439800.0,5.7207,5.7319,5.7169,5.7319,439800.0
2013-02-22 15:35:00,15.28,15.3,15.27,15.29,328600.0,5.7319,5.7394,5.7282,5.7357,328600.0
2013-02-22 15:40:00,15.29,15.29,15.28,15.29,47400.0,5.7357,5.7357,5.7319,5.7357,47400.0
2013-02-22 15:45:00,15.28,15.29,15.25,15.25,302600.0,5.7319,5.7357,5.7207,5.7207,302600.0
2013-02-22 15:50:00,15.25,15.26,15.23,15.23,337800.0,5.7207,5.7244,5.7132,5.7132,337800.0
2013-02-22 15:55:00,15.23,15.27,15.22,15.27,694100.0,5.7132,5.7282,5.7094,5.7282,694100.0
2013-02-25 09:30:00,15.19,15.25,15.08,15.18,790500.0,5.6982,5.7207,5.6569,5.6944,790500.0
2013-02-25 09:35:00,15.18,15.21,15.14,15.16,385000.0,5.6944,5.7057,5.6794,5.6869,385000.0
2013-02-25 09:40:00,15.16,15.2,15.14,15.15,336800.0,5.6869,5.7019,5.6794,5.6832,336800.0
2013-02-25 09:45:00,15.14,15.21,15.14,15.2,270000.0,5.6794,5.7057,5.6794,5.7019,270000.0
2013-02-25 09:50:00,15.2,15.21,15.19,15.2,298700.0,5.7019,5.7057,5.6982,5.7019,298700.0
2013-02-25 09:55:00,15.2,15.26,15.2,15.26,515300.0,5.7019,5.7244,5.7019,5.7244,515300.0
2013-02-25 10:00:00,15.26,15.36,15.25,15.34,936200.0,5.7244,5.7619,5.7207,5.7544,936200.0
2013-02-25 10:05:00,15.34,15.35,15.3,15.32,231500.0,5.7544,5.7582,5.7394,5.7469,231500.0
2013-02-25 10:10:00,15.32,15.32,15.27,15.28,180700.0,5.7469,5.7469,5.7282,5.7319,180700.0
2013-02-25 10:15:00,15.29,15.32,15.29,15.32,192600.0,5.7357,5.7469,5.7357,5.7469,192600.0
2013-02-25 10:20:00,15.32,15.33,15.29,15.29,172400.0,5.7469,5.7507,5.7357,5.7357,172400.0
2013-02-25 10:25:00,15.3,15.32,15.29,15.3,294500.0,5.7394,5.7469,5.7357,5.7394,294500.0
2013-02-25 10:30:00,15.29,15.34,15.29,15.33,504000.0,5.7357,5.7544,5.7357,5.7507,504000.0
2013-02-25 10:35:00,15.32,15.33,15.28,15.31,294200.0,5.7469,5.7507,5.7319,5.7432,294200.0
2013-02-25 10:40:00,15.31,15.33,15.28,15.33,214700.0,5.7432,5.7507,5.7319,5.7507,214700.0
2013-02-25 10:45:00,15.33,15.33,15.28,15.28,109000.0,5.7507,5.7507,5.7319,5.7319,109000.0
2013-02-25 10:50:00,15.28,15.29,15.24,15.25,145000.0,5.7319,5.7357,5.7169,5.7207,145000.0
2013-02-25 10:55:00,15.25,15.27,15.23,15.25,190300.0,5.7207,5.7282,5.7132,5.7207,190300.0
2013-02-25 11:00:00,15.25,15.26,15.2,15.25,495000.0,5.7207,5.7244,5.7019,5.7207,495000.0
2013-02-25 11:05:00,15.24,15.26,15.23,15.26,180100.0,5.7169,5.7244,5.7132,5.7244,180100.0
2013-02-25 11:10:00,15.26,15.26,15.25,15.26,13300.0,5.7244,5.7244,5.7207,5.7244,13300.0
2013-02-25 11:15:00,15.26,15.31,15.26,15.29,493800.0,5.7244,5.7432,5.7244,5.7357,493800.0
2013-02-25 11:20:00,15.29,15.33,15.29,15.31,193700.0,5.7357,5.7507,5.7357,5.7432,193700.0
2013-02-25 11:25:00,15.31,15.32,15.28,15.29,240400.0,5.7432,5.7469,5.7319,5.7357,240400.0
2013-02-25 11:30:00,15.29,15.31,15.27,15.27,145000.0,5.7357,5.7432,5.7282,5.7282,145000.0
2013-02-25 11:35:00,15.27,15.28,15.23,15.24,172500.0,5.7282,5.7319,5.7132,5.7169,172500.0
2013-02-25 11:40:00,15.24,15.25,15.22,15.23,106400.0,5.7169,5.7207,5.7094,5.7132,106400.0
2013-02-25 11:45:00,15.23,15.24,15.22,15.22,122000.0,5.7132,5.7169,5.7094,5.7094,122000.0
2013-02-25 11:50:00,15.23,15.23,15.18,15.19,108400.0,5.7132,5.7132,5.6944,5.6982,108400.0
2013-02-25 11:55:00,15.19,15.2,15.16,15.17,119500.0,5.6982,5.7019,5.6869,5.6907,119500.0
2013-02-25 12:00:00,15.18,15.21,15.18,15.2,381000.0,5.6944,5.7057,5.6944,5.7019,381000.0
2013-02-25 12:05:00,15.2,15.2,15.17,15.18,164100.0,5.7019,5.7019,5.6907,5.6944,164100.0
2013-02-25 12:10:00,15.17,15.2,15.17,15.19,43900.0,5.6907,5.7019,5.6907,5.6982,43900.0
2013-02-25 12:15:00,15.19,15.21,15.17,15.21,138500.0,5.6982,5.7057,5.6907,5.7057,138500.0
2013-02-25 12:20:00,15.21,15.22,15.2,15.22,55900.0,5.7057,5.7094,5.7019,5.7094,55900.0
2013-02-25 12:25:00,15.21,15.23,15.21,15.21,76700.0,5.7057,5.7132,5.7057,5.7057,76700.0
2013-02-25 12:30:00,15.22,15.22,15.19,15.21,98000.0,5.7094,5.7094,5.6982,5.7057,98000.0
2013-02-25 12:35:00,15.21,15.21,15.19,15.2,84400.0,5.7057,5.7057,5.6982,5.7019,84400.0
2013-02-25 12:40:00,15.21,15.21,15.16,15.17,80000.0,5.7057,5.7057,5.6869,5.6907,80000.0
2013-02-25 12:45:00,15.17,15.21,15.16,15.21,64500.0,5.6907,5.7057,5.6869,5.7057,64500.0
2013-02-25 12:50:00,15.21,15.22,15.2,15.2,165200.0,5.7057,5.7094,5.7019,5.7019,165200.0
2013-02-25 12:55:00,15.2,15.22,15.2,15.22,38600.0,5.7019,5.7094,5.7019,5.7094,38600.0
2013-02-25 13:00:00,15.21,15.22,15.21,15.21,24400.0,5.7057,5.7094,5.7057,5.7057,24400.0
2013-02-25 13:05:00,15.21,15.23,15.21,15.22,80900.0,5.7057,5.7132,5.7057,5.7094,80900.0
2013-02-25 13:10:00,15.21,15.24,15.21,15.23,93700.0,5.7057,5.7169,5.7057,5.7132,93700.0
2013-02-25 13:15:00,15.23,15.23,15.18,15.21,91300.0,5.7132,5.7132,5.6944,5.7057,91300.0
2013-02-25 13:20:00,15.21,15.23,15.19,15.22,139700.0,5.7057,5.7132,5.6982,5.7094,139700.0
2013-02-25 13:25:00,15.23,15.25,15.22,15.23,97100.0,5.7132,5.7207,5.7094,5.7132,97100.0
2013-02-25 13:30:00,15.23,15.24,15.2,15.2,110800.0,5.7132,5.7169,5.7019,5.7019,110800.0
2013-02-25 13:35:00,15.21,15.22,15.19,15.21,166900.0,5.7057,5.7094,5.6982,5.7057,166900.0
2013-02-25 13:40:00,15.22,15.24,15.21,15.22,119900.0,5.7094,5.7169,5.7057,5.7094,119900.0
2013-02-25 13:45:00,15.23,15.26,15.21,15.22,194100.0,5.7132,5.7244,5.7057,5.7094,194100.0
2013-02-25 13:50:00,15.22,15.25,15.21,15.22,107100.0,5.7094,5.7207,5.7057,5.7094,107100.0
2013-02-25 13:55:00,15.22,15.24,15.19,15.2,180200.0,5.7094,5.7169,5.6982,5.7019,180200.0
2013-02-25 14:00:00,15.2,15.2,15.15,15.15,163500.0,5.7019,5.7019,5.6832,5.6832,163500.0
2013-02-25 14:05:00,15.15,15.15,15.09,15.12,282700.0,5.6832,5.6832,5.6607,5.6719,282700.0
2013-02-25 14:10:00,15.12,15.13,15.1,15.11,268000.0,5.6719,5.6757,5.6644,5.6682,268000.0
2013-02-25 14:15:00,15.12,15.12,15.08,15.1,226500.0,5.6719,5.6719,5.6569,5.6644,226500.0
2013-02-25 14:20:00,15.1,15.1,15.08,15.08,39000.0,5.6644,5.6644,5.6569,5.6569,39000.0
2013-02-25 14:25:00,15.08,15.1,15.06,15.09,275800.0,5.6569,5.6644,5.6494,5.6607,275800.0
2013-02-25 14:30:00,15.09,15.11,15.08,15.11,144700.0,5.6607,5.6682,5.6569,5.6682,144700.0
2013-02-25 14:35:00,15.1,15.11,15.06,15.06,69600.0,5.6644,5.6682,5.6494,5.6494,69600.0
2013-02-25 14:40:00,15.06,15.08,15.06,15.07,82300.0,5.6494,5.6569,5.6494,5.6532,82300.0
2013-02-25 14:45:00,15.08,15.08,15.06,15.07,97600.0,5.6569,5.6569,5.6494,5.6532,97600.0
2013-02-25 14:50:00,15.07,15.09,15.06,15.09,93800.0,5.6532,5.6607,5.6494,5.6607,93800.0
2013-02-25 14:55:00,15.09,15.12,15.08,15.11,80300.0,5.6607,5.6719,5.6569,5.6682,80300.0
2013-02-25 15:00:00,15.11,15.12,15.07,15.1,121400.0,5.6682,5.6719,5.6532,5.6644,121400.0
2013-02-25 15:05:00,15.1,15.1,15.07,15.09,87900.0,5.6644,5.6644,5.6532,5.6607,87900.0
2013-02-25 15:10:00,15.09,15.1,15.08,15.1,121600.0,5.6607,5.6644,5.6569,5.6644,121600.0
2013-02-25 15:15:00,15.1,15.11,15.05,15.06,223300.0,5.6644,5.6682,5.6456,5.6494,223300.0
2013-02-25 15:20:00,15.05,15.07,15.03,15.03,198400.0,5.6456,5.6532,5.6381,5.6381,198400.0
2013-02-25 15:25:00,15.04,15.05,15.02,15.03,253300.0,5.6419,5.6456,5.6344,5.6381,253300.0
2013-02-25 15:30:00,15.03,15.04,15.0,15.02,326000.0,5.6381,5.6419,5.6269,5.6344,326000.0
2013-02-25 15:35:00,15.01,15.04,15.0,15.01,314300.0,5.6306,5.6419,5.6269,5.6306,314300.0
2013-02-25 15:40:00,15.02,15.02,15.0,15.01,195100.0,5.6344,5.6344,5.6269,5.6306,195100.0
2013-02-25 15:45:00,15.01,15.02,14.95,14.95,516000.0,5.6306,5.6344,5.6081,5.6081,516000.0
2013-02-25 15:50:00,14.96,14.96,14.91,14.93,380400.0,5.6119,5.6119,5.5931,5.6006,380400.0
2013-02-25 15:55:00,14.92,14.93,14.91,14.91,744000.0,5.5969,5.6006,5.5931,5.5931,744000.0
2013-02-26 09:30:00,14.7,14.76,14.65,14.76,1011300.0,5.5144,5.5369,5.4956,5.5369,1011300.0
2013-02-26 09:35:00,14.75,14.89,14.75,14.8,1121400.0,5.5331,5.5856,5.5331,5.5519,1121400.0
2013-02-26 09:40:00,14.81,14.84,14.79,14.79,273900.0,5.5556,5.5669,5.5481,5.5481,273900.0
2013-02-26 09:45:00,14.79,14.8,14.75,14.75,213300.0,5.5481,5.5519,5.5331,5.5331,213300.0
2013-02-26 09:50:00,14.75,14.77,14.69,14.76,391700.0,5.5331,5.5406,5.5106,5.5369,391700.0
2013-02-26 09:55:00,14.76,14.83,14.76,14.79,354500.0,5.5369,5.5631,5.5369,5.5481,354500.0
2013-02-26 10:00:00,14.79,14.84,14.79,14.82,412600.0,5.5481,5.5669,5.5481,5.5594,412600.0
2013-02-26 10:05:00,14.82,14.83,14.71,14.71,463100.0,5.5594,5.5631,5.5181,5.5181,463100.0
2013-02-26 10:10:00,14.71,14.74,14.68,14.69,415100.0,5.5181,5.5294,5.5069,5.5106,415100.0
2013-02-26 10:15:00,14.69,14.69,14.65,14.68,370000.0,5.5106,5.5106,5.4956,5.5069,370000.0
2013-02-26 10:20:00,14.68,14.68,14.63,14.64,332100.0,5.5069,5.5069,5.4881,5.4918,332100.0
2013-02-26 10:25:00,14.64,14.69,14.63,14.63,417300.0,5.4918,5.5106,5.4881,5.4881,417300.0
2013-02-26 10:30:00,14.62,14.63,14.59,14.61,464600.0,5.4843,5.4881,5.4731,5.4806,464600.0
2013-02-26 10:35:00,14.61,14.71,14.6,14.71,252800.0,5.4806,5.5181,5.4768,5.5181,252800.0
2013-02-26 10:40:00,14.7,14.71,14.65,14.66,177200.0,5.5144,5.5181,5.4956,5.4993,177200.0
2013-02-26 10:45:00,14.66,14.72,14.65,14.71,204700.0,5.4993,5.5219,5.4956,5.5181,204700.0
2013-02-26 10:50:00,14.71,14.75,14.7,14.73,239200.0,5.5181,5.5331,5.5144,5.5256,239200.0
2013-02-26 10:55:00,14.73,14.73,14.7,14.7,191800.0,5.5256,5.5256,5.5144,5.5144,191800.0
2013-02-26 11:00:00,14.71,14.73,14.7,14.73,202100.0,5.5181,5.5256,5.5144,5.5256,202100.0
2013-02-26 11:05:00,14.73,14.73,14.7,14.71,189400.0,5.5256,5.5256,5.5144,5.5181,189400.0
2013-02-26 11:10:00,14.71,14.72,14.69,14.69,141700.0,5.5181,5.5219,5.5106,5.5106,141700.0
2013-02-26 11:15:00,14.7,14.72,14.67,14.69,206200.0,5.5144,5.5219,5.5031,5.5106,206200.0
2013-02-26 11:20:00,14.7,14.71,14.66,14.67,108100.0,5.5144,5.5181,5.4993,5.5031,108100.0
2013-02-26 11:25:00,14.66,14.68,14.62,14.65,163300.0,5.4993,5.5069,5.4843,5.4956,163300.0
2013-02-26 11:30:00,14.65,14.7,14.65,14.69,182000.0,5.4956,5.5144,5.4956,5.5106,182000.0
2013-02-26 11:35:00,14.7,14.7,14.66,14.67,305500.0,5.5144,5.5144,5.4993,5.5031,305500.0
2013-02-26 11:40:00,14.67,14.68,14.65,14.66,254800.0,5.5031,5.5069,5.4956,5.4993,254800.0
2013-02-26 11:45:00,14.66,14.67,14.63,14.65,189900.0,5.4993,5.5031,5.4881,5.4956,189900.0
2013-02-26 11:50:00,14.66,14.68,14.65,14.67,328200.0,5.4993,5.5069,5.4956,5.5031,328200.0
2013-02-26 11:55:00,14.66,14.69,14.66,14.66,176000.0,5.4993,5.5106,5.4993,5.4993,176000.0
2013-02-26 12:00:00,14.67,14.71,14.66,14.7,236200.0,5.5031,5.5181,5.4993,5.5144,236200.0
2013-02-26 12:05:00,14.69,14.71,14.68,14.69,248900.0,5.5106,5.5181,5.5069,5.5106,248900.0
2013-02-26 12:10:00,14.69,14.7,14.68,14.68,143200.0,5.5106,5.5144,5.5069,5.5069,143200.0
2013-02-26 12:15:00,14.69,14.7,14.68,14.68,116300.0,5.5106,5.5144,5.5069,5.5069,116300.0
2013-02-26 12:20:00,14.68,14.69,14.66,14.68,142500.0,5.5069,5.5106,5.4993,5.5069,142500.0
2013-02-26 12:25:00,14.68,14.71,14.68,14.68,100400.0,5.5069,5.5181,5.5069,5.5069,100400.0
2013-02-26 12:30:00,14.68,14.7,14.67,14.7,79600.0,5.5069,5.5144,5.5031,5.5144,79600.0
2013-02-26 12:35:00,14.7,14.72,14.69,14.71,106900.0,5.5144,5.5219,5.5106,5.5181,106900.0
2013-02-26 12:40:00,14.71,14.72,14.7,14.71,97100.0,5.5181,5.5219,5.5144,5.5181,97100.0
2013-02-26 12:45:00,14.71,14.73,14.7,14.73,108700.0,5.5181,5.5256,5.5144,5.5256,108700.0
2013-02-26 12:50:00,14.73,14.75,14.73,14.75,99600.0,5.5256,5.5331,5.5256,5.5331,99600.0
2013-02-26 12:55:00,14.75,14.78,14.74,14.78,280900.0,5.5331,5.5444,5.5294,5.5444,280900.0
2013-02-26 13:00:00,14.77,14.8,14.75,14.77,345300.0,5.5406,5.5519,5.5331,5.5406,345300.0
2013-02-26 13:05:00,14.78,14.79,14.71,14.73,235600.0,5.5444,5.5481,5.5181,5.5256,235600.0
2013-02-26 13:10:00,14.73,14.74,14.72,14.73,159400.0,5.5256,5.5294,5.5219,5.5256,159400.0
2013-02-26 13:15:00,14.72,14.76,14.71,14.74,207800.0,5.5219,5.5369,5.5181,5.5294,207800.0
2013-02-26 13:20:00,14.74,14.79,14.72,14.79,403900.0,5.5294,5.5481,5.5219,5.5481,403900.0
2013-02-26 13:25:00,14.79,14.79,14.74,14.76,311200.0,5.5481,5.5481,5.5294,5.5369,311200.0
2013-02-26 13:30:00,14.76,14.79,14.75,14.77,71200.0,5.5369,5.5481,5.5331,5.5406,71200.0
2013-02-26 13:35:00,14.76,14.8,14.76,14.79,176500.0,5.5369,5.5519,5.5369,5.5481,176500.0
2013-02-26 13:40:00,14.79,14.81,14.78,14.8,115600.0,5.5481,5.5556,5.5444,5.5519,115600.0
2013-02-26 13:45:00,14.8,14.83,14.79,14.79,250700.0,5.5519,5.5631,5.5481,5.5481,250700.0
2013-02-26 13:50:00,14.8,14.82,14.79,14.82,159000.0,5.5519,5.5594,5.5481,5.5594,159000.0
2013-02-26 13:55:00,14.82,14.82,14.78,14.78,140800.0,5.5594,5.5594,5.5444,5.5444,140800.0
2013-02-26 14:00:00,14.78,14.8,14.77,14.79,76700.0,5.5444,5.5519,5.5406,5.5481,76700.0
2013-02-26 14:05:00,14.79,14.8,14.77,14.78,67700.0,5.5481,5.5519,5.5406,5.5444,67700.0
2013-02-26 14:10:00,14.77,14.8,14.77,14.79,50800.0,5.5406,5.5519,5.5406,5.5481,50800.0
2013-02-26 14:15:00,14.79,14.8,14.78,14.78,41000.0,5.5481,5.5519,5.5444,5.5444,41000.0
2013-02-26 14:20:00,14.78,14.8,14.77,14.8,77300.0,5.5444,5.5519,5.5406,5.5519,77300.0
2013-02-26 14:25:00,14.79,14.82,14.78,14.82,120700.0,5.5481,5.5594,5.5444,5.5594,120700.0
2013-02-26 14:30:00,14.81,14.85,14.81,14.85,135600.0,5.5556,5.5706,5.5556,5.5706,135600.0
2013-02-26 14:35:00,14.85,14.87,14.84,14.85,133400.0,5.5706,5.5781,5.5669,5.5706,133400.0
2013-02-26 14:40:00,14.86,14.87,14.82,14.83,172800.0,5.5744,5.5781,5.5594,5.5631,172800.0
2013-02-26 14:45:00,14.82,14.86,14.82,14.86,161800.0,5.5594,5.5744,5.5594,5.5744,161800.0
2013-02-26 14:50:00,14.86,14.89,14.85,14.85,204100.0,5.5744,5.5856,5.5706,5.5706,204100.0
2013-02-26 14:55:00,14.85,14.88,14.85,14.88,120300.0,5.5706,5.5819,5.5706,5.5819,120300.0
2013-02-26 15:00:00,14.88,14.95,14.87,14.93,318700.0,5.5819,5.6081,5.5781,5.6006,318700.0
2013-02-26 15:05:00,14.92,14.95,14.91,14.93,278700.0,5.5969,5.6081,5.5931,5.6006,278700.0
2013-02-26 15:10:00,14.93,14.94,14.88,14.9,170700.0,5.6006,5.6044,5.5819,5.5894,170700.0
2013-02-26 15:15:00,14.89,14.9,14.85,14.88,182800.0,5.5856,5.5894,5.5706,5.5819,182800.0
2013-02-26 15:20:00,14.88,14.9,14.87,14.89,120200.0,5.5819,5.5894,5.5781,5.5856,120200.0
2013-02-26 15:25:00,14.89,14.91,14.85,14.86,283600.0,5.5856,5.5931,5.5706,5.5744,283600.0
2013-02-26 15:30:00,14.87,14.87,14.79,14.83,271300.0,5.5781,5.5781,5.5481,5.5631,271300.0
2013-02-26 15:35:00,14.82,14.85,14.81,14.85,273000.0,5.5594,5.5706,5.5556,5.5706,273000.0
2013-02-26 15:40:00,14.85,14.9,14.84,14.87,244600.0,5.5706,5.5894,5.5669,5.5781,244600.0
2013-02-26 15:45:00,14.87,14.9,14.85,14.88,320400.0,5.5781,5.5894,5.5706,5.5819,320400.0
2013-02-26 15:50:00,14.89,14.89,14.87,14.89,321700.0,5.5856,5.5856,5.5781,5.5856,321700.0
2013-02-26 15:55:00,14.88,14.89,14.87,14.88,504100.0,5.5819,5.5856,5.5781,5.5819,504100.0
2013-02-27 09:30:00,14.91,14.93,14.86,14.92,435800.0,5.5931,5.6006,5.5744,5.5969,435800.0
2013-02-27 09:35:00,14.93,15.0,14.92,14.98,148600.0,5.6006,5.6269,5.5969,5.6194,148600.0
2013-02-27 09:40:00,14.98,14.99,14.95,14.98,345300.0,5.6194,5.6231,5.6081,5.6194,345300.0
2013-02-27 09:45:00,14.98,15.01,14.97,14.98,250200.0,5.6194,5.6306,5.6156,5.6194,250200.0
2013-02-27 09:50:00,14.98,15.07,14.97,15.04,214500.0,5.6194,5.6532,5.6156,5.6419,214500.0
2013-02-27 09:55:00,15.05,15.05,14.98,14.98,204500.0,5.6456,5.6456,5.6194,5.6194,204500.0
2013-02-27 10:00:00,14.98,14.99,14.93,14.93,258200.0,5.6194,5.6231,5.6006,5.6006,258200.0
2013-02-27 10:05:00,14.94,14.94,14.89,14.89,265100.0,5.6044,5.6044,5.5856,5.5856,265100.0
2013-02-27 10:10:00,14.89,14.9,14.86,14.87,242600.0,5.5856,5.5894,5.5744,5.5781,242600.0
2013-02-27 10:15:00,14.87,14.88,14.82,14.85,208000.0,5.5781,5.5819,5.5594,5.5706,208000.0
2013-02-27 10:20:00,14.84,14.85,14.84,14.84,201300.0,5.5669,5.5706,5.5669,5.5669,201300.0
2013-02-27 10:25:00,14.85,14.89,14.84,14.87,303400.0,5.5706,5.5856,5.5669,5.5781,303400.0
2013-02-27 10:30:00,14.87,14.88,14.84,14.85,252900.0,5.5781,5.5819,5.5669,5.5706,252900.0
2013-02-27 10:35:00,14.84,14.86,14.84,14.84,187900.0,5.5669,5.5744,5.5669,5.5669,187900.0
2013-02-27 10:40:00,14.85,14.86,14.83,14.84,132300.0,5.5706,5.5744,5.5631,5.5669,132300.0
2013-02-27 10:45:00,14.83,14.84,14.79,14.8,227400.0,5.5631,5.5669,5.5481,5.5519,227400.0
2013-02-27 10:50:00,14.79,14.81,14.76,14.76,250500.0,5.5481,5.5556,5.5369,5.5369,250500.0
2013-02-27 10:55:00,14.76,14.78,14.73,14.73,252000.0,5.5369,5.5444,5.5256,5.5256,252000.0
2013-02-27 11:00:00,14.73,14.73,14.67,14.67,879700.0,5.5256,5.5256,5.5031,5.5031,879700.0
2013-02-27 11:05:00,14.67,14.67,14.62,14.64,539600.0,5.5031,5.5031,5.4843,5.4918,539600.0
2013-02-27 11:10:00,14.65,14.76,14.65,14.74,354500.0,5.4956,5.5369,5.4956,5.5294,354500.0
2013-02-27 11:15:00,14.74,14.75,14.7,14.72,195800.0,5.5294,5.5331,5.5144,5.5219,195800.0
2013-02-27 11:20:00,14.72,14.74,14.71,14.74,34300.0,5.5219,5.5294,5.5181,5.5294,34300.0
2013-02-27 11:25:00,14.74,14.74,14.65,14.71,441500.0,5.5294,5.5294,5.4956,5.5181,441500.0
2013-02-27 11:30:00,14.71,14.73,14.7,14.71,97400.0,5.5181,5.5256,5.5144,5.5181,97400.0
2013-02-27 11:35:00,14.71,14.76,14.7,14.75,214600.0,5.5181,5.5369,5.5144,5.5331,214600.0
2013-02-27 11:40:00,14.76,14.77,14.75,14.76,112100.0,5.5369,5.5406,5.5331,5.5369,112100.0
2013-02-27 11:45:00,14.76,14.76,14.75,14.76,26500.0,5.5369,5.5369,5.5331,5.5369,26500.0
2013-02-27 11:50:00,14.75,14.77,14.73,14.73,212100.0,5.5331,5.5406,5.5256,5.5256,212100.0
2013-02-27 11:55:00,14.73,14.74,14.71,14.72,96500.0,5.5256,5.5294,5.5181,5.5219,96500.0
2013-02-27 12:00:00,14.71,14.72,14.71,14.71,54300.0,5.5181,5.5219,5.5181,5.5181,54300.0
2013-02-27 12:05:00,14.71,14.76,14.71,14.74,91900.0,5.5181,5.5369,5.5181,5.5294,91900.0
2013-02-27 12:10:00,14.73,14.75,14.72,14.75,113400.0,5.5256,5.5331,5.5219,5.5331,113400.0
2013-02-27 12:15:00,14.75,14.76,14.73,14.73,168300.0,5.5331,5.5369,5.5256,5.5256,168300.0
2013-02-27 12:20:00,14.74,14.76,14.73,14.76,110700.0,5.5294,5.5369,5.5256,5.5369,110700.0
2013-02-27 12:25:00,14.76,14.76,14.75,14.76,236300.0,5.5369,5.5369,5.5331,5.5369,236300.0
2013-02-27 12:30:00,14.76,14.76,14.73,14.75,277400.0,5.5369,5.5369,5.5256,5.5331,277400.0
2013-02-27 12:35:00,14.75,14.76,14.73,14.73,113500.0,5.5331,5.5369,5.5256,5.5256,113500.0
2013-02-27 12:40:00,14.74,14.76,14.73,14.73,58700.0,5.5294,5.5369,5.5256,5.5256,58700.0
2013-02-27 12:45:00,14.74,14.76,14.73,14.75,112700.0,5.5294,5.5369,5.5256,5.5331,112700.0
2013-02-27 12:50:00,14.74,14.78,14.74,14.77,95600.0,5.5294,5.5444,5.5294,5.5406,95600.0
2013-02-27 12:55:00,14.77,14.79,14.76,14.77,85200.0,5.5406,5.5481,5.5369,5.5406,85200.0
2013-02-27 13:00:00,14.77,14.79,14.76,14.78,81500.0,5.5406,5.5481,5.5369,5.5444,81500.0
2013-02-27 13:05:00,14.77,14.79,14.76,14.76,76900.0,5.5406,5.5481,5.5369,5.5369,76900.0
2013-02-27 13:10:00,14.76,14.77,14.72,14.75,117900.0,5.5369,5.5406,5.5219,5.5331,117900.0
2013-02-27 13:15:00,14.76,14.77,14.75,14.77,134900.0,5.5369,5.5406,5.5331,5.5406,134900.0
2013-02-27 13:20:00,14.77,14.77,14.71,14.72,82700.0,5.5406,5.5406,5.5181,5.5219,82700.0
2013-02-27 13:25:00,14.72,14.76,14.71,14.76,76000.0,5.5219,5.5369,5.5181,5.5369,76000.0
2013-02-27 13:30:00,14.76,14.77,14.74,14.74,130600.0,5.5369,5.5406,5.5294,5.5294,130600.0
2013-02-27 13:35:00,14.75,14.77,14.73,14.77,190900.0,5.5331,5.5406,5.5256,5.5406,190900.0
2013-02-27 13:40:00,14.77,14.81,14.76,14.81,470400.0,5.5406,5.5556,5.5369,5.5556,470400.0
2013-02-27 13:45:00,14.8,14.81,14.77,14.78,232100.0,5.5519,5.5556,5.5406,5.5444,232100.0
2013-02-27 13:50:00,14.78,14.81,14.77,14.79,149600.0,5.5444,5.5556,5.5406,5.5481,149600.0
2013-02-27 13:55:00,14.8,14.81,14.78,14.79,83900.0,5.5519,5.5556,5.5444,5.5481,83900.0
2013-02-27 14:00:00,14.8,14.8,14.78,14.78,168800.0,5.5519,5.5519,5.5444,5.5444,168800.0
2013-02-27 14:05:00,14.79,14.8,14.78,14.8,37300.0,5.5481,5.5519,5.5444,5.5519,37300.0
2013-02-27 14:10:00,14.8,14.81,14.79,14.81,145000.0,5.5519,5.5556,5.5481,5.5556,145000.0
2013-02-27 14:15:00,14.81,14.81,14.79,14.8,287400.0,5.5556,5.5556,5.5481,5.5519,287400.0
2013-02-27 14:20:00,14.81,14.83,14.8,14.81,236100.0,5.5556,5.5631,5.5519,5.5556,236100.0
2013-02-27 14:25:00,14.81,14.85,14.81,14.83,213800.0,5.5556,5.5706,5.5556,5.5631,213800.0
2013-02-27 14:30:00,14.83,14.83,14.81,14.81,161600.0,5.5631,5.5631,5.5556,5.5556,161600.0
2013-02-27 14:35:00,14.81,14.83,14.8,14.83,177600.0,5.5556,5.5631,5.5519,5.5631,177600.0
2013-02-27 14:40:00,14.84,14.84,14.82,14.83,97600.0,5.5669,5.5669,5.5594,5.5631,97600.0
2013-02-27 14:45:00,14.83,14.89,14.83,14.85,275700.0,5.5631,5.5856,5.5631,5.5706,275700.0
2013-02-27 14:50:00,14.85,14.87,14.84,14.85,152800.0,5.5706,5.5781,5.5669,5.5706,152800.0
2013-02-27 14:55:00,14.84,14.87,14.83,14.86,234100.0,5.5669,5.5781,5.5631,5.5744,234100.0
2013-02-27 15:00:00,14.86,14.86,14.8,14.82,289000.0,5.5744,5.5744,5.5519,5.5594,289000.0
2013-02-27 15:05:00,14.82,14.85,14.81,14.83,116900.0,5.5594,5.5706,5.5556,5.5631,116900.0
2013-02-27 15:10:00,14.82,14.89,14.82,14.89,237500.0,5.5594,5.5856,5.5594,5.5856,237500.0
2013-02-27 15:15:00,14.88,14.94,14.88,14.93,401100.0,5.5819,5.6044,5.5819,5.6006,401100.0
2013-02-27 15:20:00,14.93,14.93,14.87,14.89,242600.0,5.6006,5.6006,5.5781,5.5856,242600.0
2013-02-27 15:25:00,14.89,14.91,14.85,14.87,168300.0,5.5856,5.5931,5.5706,5.5781,168300.0
2013-02-27 15:30:00,14.87,14.9,14.86,14.89,150900.0,5.5781,5.5894,5.5744,5.5856,150900.0
2013-02-27 15:35:00,14.9,14.9,14.87,14.89,229100.0,5.5894,5.5894,5.5781,5.5856,229100.0
2013-02-27 15:40:00,14.89,14.89,14.84,14.86,235700.0,5.5856,5.5856,5.5669,5.5744,235700.0
2013-02-27 15:45:00,14.86,14.89,14.84,14.87,287100.0,5.5744,5.5856,5.5669,5.5781,287100.0
2013-02-27 15:50:00,14.87,14.88,14.85,14.88,397000.0,5.5781,5.5819,5.5706,5.5819,397000.0
2013-02-27 15:55:00,14.88,14.9,14.86,14.9,612400.0,5.5819,5.5894,5.5744,5.5894,612400.0
2013-02-28 09:30:00,14.77,14.81,14.76,14.77,244800.0,5.5406,5.5556,5.5369,5.5406,244800.0
2013-02-28 09:35:00,14.78,14.82,14.77,14.79,159800.0,5.5444,5.5594,5.5406,5.5481,159800.0
2013-02-28 09:40:00,14.79,14.83,14.76,14.81,244500.0,5.5481,5.5631,5.5369,5.5556,244500.0
2013-02-28 09:45:00,14.82,14.82,14.75,14.76,256400.0,5.5594,5.5594,5.5331,5.5369,256400.0
2013-02-28 09:50:00,14.76,14.77,14.74,14.74,311800.0,5.5369,5.5406,5.5294,5.5294,311800.0
2013-02-28 09:55:00,14.74,14.75,14.71,14.72,238700.0,5.5294,5.5331,5.5181,5.5219,238700.0
2013-02-28 10:00:00,14.73,14.75,14.72,14.73,173900.0,5.5256,5.5331,5.5219,5.5256,173900.0
2013-02-28 10:05:00,14.73,14.78,14.71,14.75,235600.0,5.5256,5.5444,5.5181,5.5331,235600.0
2013-02-28 10:10:00,14.76,14.8,14.75,14.79,153400.0,5.5369,5.5519,5.5331,5.5481,153400.0
2013-02-28 10:15:00,14.79,14.8,14.78,14.79,74300.0,5.5481,5.5519,5.5444,5.5481,74300.0
2013-02-28 10:20:00,14.79,14.79,14.77,14.78,199900.0,5.5481,5.5481,5.5406,5.5444,199900.0
2013-02-28 10:25:00,14.78,14.8,14.76,14.78,140400.0,5.5444,5.5519,5.5369,5.5444,140400.0
2013-02-28 10:30:00,14.79,14.79,14.76,14.76,63900.0,5.5481,5.5481,5.5369,5.5369,63900.0
2013-02-28 10:35:00,14.76,14.77,14.74,14.74,89600.0,5.5369,5.5406,5.5294,5.5294,89600.0
2013-02-28 10:40:00,14.75,14.75,14.73,14.74,122000.0,5.5331,5.5331,5.5256,5.5294,122000.0
2013-02-28 10:45:00,14.74,14.75,14.71,14.72,124700.0,5.5294,5.5331,5.5181,5.5219,124700.0
2013-02-28 10:50:00,14.72,14.74,14.71,14.72,165900.0,5.5219,5.5294,5.5181,5.5219,165900.0
2013-02-28 10:55:00,14.72,14.74,14.71,14.74,123300.0,5.5219,5.5294,5.5181,5.5294,123300.0
2013-02-28 11:00:00,14.73,14.78,14.72,14.78,148000.0,5.5256,5.5444,5.5219,5.5444,148000.0
2013-02-28 11:05:00,14.78,14.79,14.77,14.78,127000.0,5.5444,5.5481,5.5406,5.5444,127000.0
2013-02-28 11:10:00,14.78,14.79,14.77,14.78,85400.0,5.5444,5.5481,5.5406,5.5444,85400.0
2013-02-28 11:15:00,14.78,14.8,14.77,14.8,143800.0,5.5444,5.5519,5.5406,5.5519,143800.0
2013-02-28 11:20:00,14.8,14.82,14.8,14.82,157100.0,5.5519,5.5594,5.5519,5.5594,157100.0
2013-02-28 11:25:00,14.82,14.82,14.77,14.77,116300.0,5.5594,5.5594,5.5406,5.5406,116300.0
2013-02-28 11:30:00,14.77,14.78,14.74,14.76,158000.0,5.5406,5.5444,5.5294,5.5369,158000.0
2013-02-28 11:35:00,14.75,14.77,14.75,14.77,173500.0,5.5331,5.5406,5.5331,5.5406,173500.0
2013-02-28 11:40:00,14.77,14.78,14.75,14.77,113200.0,5.5406,5.5444,5.5331,5.5406,113200.0
2013-02-28 11:45:00,14.76,14.76,14.74,14.76,47100.0,5.5369,5.5369,5.5294,5.5369,47100.0
2013-02-28 11:50:00,14.76,14.76,14.73,14.73,60400.0,5.5369,5.5369,5.5256,5.5256,60400.0
2013-02-28 11:55:00,14.73,14.74,14.72,14.74,37600.0,5.5256,5.5294,5.5219,5.5294,37600.0
2013-02-28 12:00:00,14.74,14.75,14.73,14.74,100400.0,5.5294,5.5331,5.5256,5.5294,100400.0
2013-02-28 12:05:00,14.75,14.75,14.73,14.74,41700.0,5.5331,5.5331,5.5256,5.5294,41700.0
2013-02-28 12:10:00,14.73,14.74,14.71,14.73,84000.0,5.5256,5.5294,5.5181,5.5256,84000.0
2013-02-28 12:15:00,14.73,14.74,14.71,14.72,158000.0,5.5256,5.5294,5.5181,5.5219,158000.0
2013-02-28 12:20:00,14.72,14.73,14.71,14.72,72600.0,5.5219,5.5256,5.5181,5.5219,72600.0
2013-02-28 12:25:00,14.72,14.74,14.71,14.72,195100.0,5.5219,5.5294,5.5181,5.5219,195100.0
2013-02-28 12:30:00,14.73,14.74,14.72,14.73,103700.0,5.5256,5.5294,5.5219,5.5256,103700.0
2013-02-28 12:35:00,14.74,14.75,14.73,14.74,80200.0,5.5294,5.5331,5.5256,5.5294,80200.0
2013-02-28 12:40:00,14.74,14.76,14.73,14.75,109100.0,5.5294,5.5369,5.5256,5.5331,109100.0
2013-02-28 12:45:00,14.75,14.81,14.74,14.81,190500.0,5.5331,5.5556,5.5294,5.5556,190500.0
2013-02-28 12:50:00,14.81,14.83,14.8,14.81,304600.0,5.5556,5.5631,5.5519,5.5556,304600.0
2013-02-28 12:55:00,14.81,14.83,14.8,14.81,77400.0,5.5556,5.5631,5.5519,5.5556,77400.0
2013-02-28 13:00:00,14.82,14.84,14.81,14.84,24200.0,5.5594,5.5669,5.5556,5.5669,24200.0
2013-02-28 13:05:00,14.83,14.84,14.81,14.81,198300.0,5.5631,5.5669,5.5556,5.5556,198300.0
2013-02-28 13:10:00,14.81,14.82,14.78,14.81,305100.0,5.5556,5.5594,5.5444,5.5556,305100.0
2013-02-28 13:15:00,14.81,14.82,14.77,14.78,430400.0,5.5556,5.5594,5.5406,5.5444,430400.0
2013-02-28 13:20:00,14.78,14.81,14.78,14.78,319400.0,5.5444,5.5556,5.5444,5.5444,319400.0
2013-02-28 13:25:00,14.79,14.82,14.79,14.8,86300.0,5.5481,5.5594,5.5481,5.5519,86300.0
2013-02-28 13:30:00,14.8,14.81,14.77,14.78,93200.0,5.5519,5.5556,5.5406,5.5444,93200.0
2013-02-28 13:35:00,14.78,14.8,14.77,14.77,58400.0,5.5444,5.5519,5.5406,5.5406,58400.0
2013-02-28 13:40:00,14.78,14.82,14.77,14.81,188700.0,5.5444,5.5594,5.5406,5.5556,188700.0
2013-02-28 13:45:00,14.82,14.82,14.79,14.79,127200.0,5.5594,5.5594,5.5481,5.5481,127200.0
2013-02-28 13:50:00,14.79,14.8,14.74,14.77,422000.0,5.5481,5.5519,5.5294,5.5406,422000.0
2013-02-28 13:55:00,14.77,14.79,14.75,14.78,178100.0,5.5406,5.5481,5.5331,5.5444,178100.0
2013-02-28 14:00:00,14.77,14.8,14.77,14.79,48200.0,5.5406,5.5519,5.5406,5.5481,48200.0
2013-02-28 14:05:00,14.79,14.8,14.78,14.8,127600.0,5.5481,5.5519,5.5444,5.5519,127600.0
2013-02-28 14:10:00,14.81,14.82,14.79,14.79,190200.0,5.5556,5.5594,5.5481,5.5481,190200.0
2013-02-28 14:15:00,14.79,14.81,14.78,14.79,87300.0,5.5481,5.5556,5.5444,5.5481,87300.0
2013-02-28 14:20:00,14.79,14.8,14.77,14.79,105000.0,5.5481,5.5519,5.5406,5.5481,105000.0
2013-02-28 14:25:00,14.8,14.8,14.76,14.76,46600.0,5.5519,5.5519,5.5369,5.5369,46600.0
2013-02-28 14:30:00,14.77,14.78,14.73,14.74,93400.0,5.5406,5.5444,5.5256,5.5294,93400.0
2013-02-28 14:35:00,14.73,14.73,14.7,14.71,183700.0,5.5256,5.5256,5.5144,5.5181,183700.0
2013-02-28 14:40:00,14.72,14.73,14.71,14.72,42800.0,5.5219,5.5256,5.5181,5.5219,42800.0
2013-02-28 14:45:00,14.72,14.74,14.71,14.72,69700.0,5.5219,5.5294,5.5181,5.5219,69700.0
2013-02-28 14:50:00,14.73,14.74,14.72,14.74,71500.0,5.5256,5.5294,5.5219,5.5294,71500.0
2013-02-28 14:55:00,14.74,14.76,14.71,14.71,124600.0,5.5294,5.5369,5.5181,5.5181,124600.0
2013-02-28 15:00:00,14.72,14.72,14.7,14.7,68700.0,5.5219,5.5219,5.5144,5.5144,68700.0
2013-02-28 15:05:00,14.71,14.71,14.69,14.69,124500.0,5.5181,5.5181,5.5106,5.5106,124500.0
2013-02-28 15:10:00,14.69,14.7,14.66,14.67,125700.0,5.5106,5.5144,5.4993,5.5031,125700.0
2013-02-28 15:15:00,14.66,14.67,14.64,14.66,177400.0,5.4993,5.5031,5.4918,5.4993,177400.0
2013-02-28 15:20:00,14.67,14.69,14.63,14.66,281800.0,5.5031,5.5106,5.4881,5.4993,281800.0
2013-02-28 15:25:00,14.66,14.71,14.66,14.69,272600.0,5.4993,5.5181,5.4993,5.5106,272600.0
2013-02-28 15:30:00,14.69,14.71,14.67,14.67,319700.0,5.5106,5.5181,5.5031,5.5031,319700.0
2013-02-28 15:35:00,14.67,14.7,14.66,14.67,165000.0,5.5031,5.5144,5.4993,5.5031,165000.0
2013-02-28 15:40:00,14.67,14.68,14.65,14.67,273600.0,5.5031,5.5069,5.4956,5.5031,273600.0
2013-02-28 15:45:00,14.67,14.7,14.65,14.66,340200.0,5.5031,5.5144,5.4956,5.4993,340200.0
2013-02-28 15:50:00,14.67,14.67,14.63,14.66,486300.0,5.5031,5.5031,5.4881,5.4993,486300.0
2013-02-28 15:55:00,14.65,14.68,14.65,14.66,647700.0,5.4956,5.5069,5.4956,5.4993,647700.0
2013-03-01 09:30:00,14.47,14.56,14.45,14.46,520300.0,5.4281,5.4618,5.4206,5.4243,520300.0
2013-03-01 09:35:00,14.46,14.52,14.42,14.5,454600.0,5.4243,5.4468,5.4093,5.4393,454600.0
2013-03-01 09:40:00,14.5,14.52,14.49,14.52,430500.0,5.4393,5.4468,5.4356,5.4468,430500.0
2013-03-01 09:45:00,14.52,14.52,14.48,14.5,324000.0,5.4468,5.4468,5.4318,5.4393,324000.0
2013-03-01 09:50:00,14.5,14.51,14.48,14.51,261200.0,5.4393,5.4431,5.4318,5.4431,261200.0
2013-03-01 09:55:00,14.51,14.52,14.48,14.52,292500.0,5.4431,5.4468,5.4318,5.4468,292500.0
2013-03-01 10:00:00,14.52,14.56,14.51,14.53,285900.0,5.4468,5.4618,5.4431,5.4506,285900.0
2013-03-01 10:05:00,14.53,14.56,14.5,14.55,351000.0,5.4506,5.4618,5.4393,5.4581,351000.0
2013-03-01 10:10:00,14.55,14.56,14.53,14.55,322800.0,5.4581,5.4618,5.4506,5.4581,322800.0
2013-03-01 10:15:00,14.55,14.55,14.5,14.52,225500.0,5.4581,5.4581,5.4393,5.4468,225500.0
2013-03-01 10:20:00,14.51,14.54,14.5,14.54,109100.0,5.4431,5.4543,5.4393,5.4543,109100.0
2013-03-01 10:25:00,14.54,14.62,14.54,14.62,418800.0,5.4543,5.4843,5.4543,5.4843,418800.0
2013-03-01 10:30:00,14.62,14.71,14.62,14.69,595900.0,5.4843,5.5181,5.4843,5.5106,595900.0
2013-03-01 10:35:00,14.69,14.8,14.69,14.79,206700.0,5.5106,5.5519,5.5106,5.5481,206700.0
2013-03-01 10:40:00,14.8,14.81,14.73,14.76,244100.0,5.5519,5.5556,5.5256,5.5369,244100.0
2013-03-01 10:45:00,14.76,14.76,14.69,14.71,147000.0,5.5369,5.5369,5.5106,5.5181,147000.0
2013-03-01 10:50:00,14.71,14.77,14.71,14.74,148500.0,5.5181,5.5406,5.5181,5.5294,148500.0
2013-03-01 10:55:00,14.73,14.77,14.7,14.77,176700.0,5.5256,5.5406,5.5144,5.5406,176700.0
2013-03-01 11:00:00,14.77,14.83,14.76,14.81,441300.0,5.5406,5.5631,5.5369,5.5556,441300.0
2013-03-01 11:05:00,14.8,14.83,14.79,14.82,256500.0,5.5519,5.5631,5.5481,5.5594,256500.0
2013-03-01 11:10:00,14.82,14.85,14.81,14.83,327900.0,5.5594,5.5706,5.5556,5.5631,327900.0
2013-03-01 11:15:00,14.84,14.84,14.79,14.8,257600.0,5.5669,5.5669,5.5481,5.5519,257600.0
2013-03-01 11:20:00,14.8,14.81,14.75,14.8,234700.0,5.5519,5.5556,5.5331,5.5519,234700.0
2013-03-01 11:25:00,14.8,14.81,14.75,14.75,126000.0,5.5519,5.5556,5.5331,5.5331,126000.0
2013-03-01 11:30:00,14.75,14.77,14.73,14.74,91200.0,5.5331,5.5406,5.5256,5.5294,91200.0
2013-03-01 11:35:00,14.73,14.76,14.71,14.73,87400.0,5.5256,5.5369,5.5181,5.5256,87400.0
2013-03-01 11:40:00,14.73,14.73,14.69,14.72,130800.0,5.5256,5.5256,5.5106,5.5219,130800.0
2013-03-01 11:45:00,14.72,14.73,14.62,14.68,307100.0,5.5219,5.5256,5.4843,5.5069,307100.0
2013-03-01 11:50:00,14.68,14.68,14.64,14.66,162600.0,5.5069,5.5069,5.4918,5.4993,162600.0
2013-03-01 11:55:00,14.66,14.7,14.65,14.66,181600.0,5.4993,5.5144,5.4956,5.4993,181600.0
2013-03-01 12:00:00,14.66,14.67,14.63,14.64,164600.0,5.4993,5.5031,5.4881,5.4918,164600.0
2013-03-01 12:05:00,14.64,14.67,14.63,14.67,63900.0,5.4918,5.5031,5.4881,5.5031,63900.0
2013-03-01 12:10:00,14.66,14.68,14.64,14.64,103800.0,5.4993,5.5069,5.4918,5.4918,103800.0
2013-03-01 12:15:00,14.64,14.67,14.62,14.66,154000.0,5.4918,5.5031,5.4843,5.4993,154000.0
2013-03-01 12:20:00,14.66,14.72,14.64,14.72,256100.0,5.4993,5.5219,5.4918,5.5219,256100.0
2013-03-01 12:25:00,14.72,14.72,14.67,14.68,203600.0,5.5219,5.5219,5.5031,5.5069,203600.0
2013-03-01 12:30:00,14.68,14.73,14.68,14.69,182400.0,5.5069,5.5256,5.5069,5.5106,182400.0
2013-03-01 12:35:00,14.69,14.75,14.68,14.73,158100.0,5.5106,5.5331,5.5069,5.5256,158100.0
2013-03-01 12:40:00,14.74,14.75,14.69,14.7,172800.0,5.5294,5.5331,5.5106,5.5144,172800.0
2013-03-01 12:45:00,14.69,14.71,14.68,14.71,87000.0,5.5106,5.5181,5.5069,5.5181,87000.0
2013-03-01 12:50:00,14.71,14.76,14.71,14.74,137700.0,5.5181,5.5369,5.5181,5.5294,137700.0
2013-03-01 12:55:00,14.74,14.76,14.73,14.75,96500.0,5.5294,5.5369,5.5256,5.5331,96500.0
2013-03-01 13:00:00,14.75,14.76,14.73,14.75,81900.0,5.5331,5.5369,5.5256,5.5331,81900.0
2013-03-01 13:05:00,14.75,14.75,14.71,14.73,93700.0,5.5331,5.5331,5.5181,5.5256,93700.0
2013-03-01 13:10:00,14.73,14.78,14.73,14.77,101900.0,5.5256,5.5444,5.5256,5.5406,101900.0
2013-03-01 13:15:00,14.78,14.79,14.74,14.76,74800.0,5.5444,5.5481,5.5294,5.5369,74800.0
2013-03-01 13:20:00,14.76,14.8,14.76,14.8,79800.0,5.5369,5.5519,5.5369,5.5519,79800.0
2013-03-01 13:25:00,14.79,14.81,14.78,14.81,177000.0,5.5481,5.5556,5.5444,5.5556,177000.0
2013-03-01 13:30:00,14.81,14.83,14.79,14.81,140000.0,5.5556,5.5631,5.5481,5.5556,140000.0
2013-03-01 13:35:00,14.8,14.81,14.79,14.79,78100.0,5.5519,5.5556,5.5481,5.5481,78100.0
2013-03-01 13:40:00,14.79,14.82,14.78,14.79,174000.0,5.5481,5.5594,5.5444,5.5481,174000.0
2013-03-01 13:45:00,14.78,14.78,14.74,14.74,75500.0,5.5444,5.5444,5.5294,5.5294,75500.0
2013-03-01 13:50:00,14.74,14.74,14.71,14.73,94000.0,5.5294,5.5294,5.5181,5.5256,94000.0
2013-03-01 13:55:00,14.72,14.76,14.72,14.76,99300.0,5.5219,5.5369,5.5219,5.5369,99300.0
2013-03-01 14:00:00,14.76,14.76,14.72,14.73,204900.0,5.5369,5.5369,5.5219,5.5256,204900.0
2013-03-01 14:05:00,14.73,14.74,14.72,14.72,55800.0,5.5256,5.5294,5.5219,5.5219,55800.0
2013-03-01 14:10:00,14.71,14.72,14.69,14.72,71300.0,5.5181,5.5219,5.5106,5.5219,71300.0
2013-03-01 14:15:00,14.72,14.75,14.71,14.74,81300.0,5.5219,5.5331,5.5181,5.5294,81300.0
2013-03-01 14:20:00,14.75,14.76,14.74,14.74,60000.0,5.5331,5.5369,5.5294,5.5294,60000.0
2013-03-01 14:25:00,14.74,14.75,14.73,14.74,91600.0,5.5294,5.5331,5.5256,5.5294,91600.0
2013-03-01 14:30:00,14.74,14.76,14.74,14.76,131100.0,5.5294,5.5369,5.5294,5.5369,131100.0
2013-03-01 14:35:00,14.76,14.78,14.75,14.75,121900.0,5.5369,5.5444,5.5331,5.5331,121900.0
2013-03-01 14:40:00,14.75,14.78,14.75,14.77,122700.0,5.5331,5.5444,5.5331,5.5406,122700.0
2013-03-01 14:45:00,14.77,14.77,14.73,14.73,75900.0,5.5406,5.5406,5.5256,5.5256,75900.0
2013-03-01 14:50:00,14.73,14.8,14.73,14.78,146100.0,5.5256,5.5519,5.5256,5.5444,146100.0
2013-03-01 14:55:00,14.79,14.81,14.77,14.81,150400.0,5.5481,5.5556,5.5406,5.5556,150400.0
2013-03-01 15:00:00,14.81,14.81,14.78,14.79,179000.0,5.5556,5.5556,5.5444,5.5481,179000.0
2013-03-01 15:05:00,14.79,14.81,14.77,14.79,201600.0,5.5481,5.5556,5.5406,5.5481,201600.0
2013-03-01 15:10:00,14.79,14.8,14.77,14.78,110300.0,5.5481,5.5519,5.5406,5.5444,110300.0
2013-03-01 15:15:00,14.77,14.78,14.76,14.77,111900.0,5.5406,5.5444,5.5369,5.5406,111900.0
2013-03-01 15:20:00,14.77,14.79,14.76,14.77,259500.0,5.5406,5.5481,5.5369,5.5406,259500.0
2013-03-01 15:25:00,14.77,14.78,14.75,14.77,105200.0,5.5406,5.5444,5.5331,5.5406,105200.0
2013-03-01 15:30:00,14.77,14.79,14.76,14.77,161600.0,5.5406,5.5481,5.5369,5.5406,161600.0
2013-03-01 15:35:00,14.77,14.81,14.76,14.81,168700.0,5.5406,5.5556,5.5369,5.5556,168700.0
2013-03-01 15:40:00,14.81,14.81,14.78,14.78,158700.0,5.5556,5.5556,5.5444,5.5444,158700.0
2013-03-01 15:45:00,14.78,14.8,14.76,14.78,247600.0,5.5444,5.5519,5.5369,5.5444,247600.0
2013-03-01 15:50:00,14.79,14.8,14.77,14.78,218000.0,5.5481,5.5519,5.5406,5.5444,218000.0
2013-03-01 15:55:00,14.78,14.79,14.76,14.78,641700.0,5.5444,5.5481,5.5369,5.5444,641700.0
2013-03-04 09:30:00,14.78,14.78,14.72,14.74,348300.0,5.5444,5.5444,5.5219,5.5294,348300.0
2013-03-04 09:35:00,14.75,14.75,14.66,14.7,253600.0,5.5331,5.5331,5.4993,5.5144,253600.0
2013-03-04 09:40:00,14.7,14.71,14.67,14.69,188200.0,5.5144,5.5181,5.5031,5.5106,188200.0
2013-03-04 09:45:00,14.69,14.75,14.68,14.69,383600.0,5.5106,5.5331,5.5069,5.5106,383600.0
2013-03-04 09:50:00,14.69,14.7,14.58,14.62,365300.0,5.5106,5.5144,5.4693,5.4843,365300.0
2013-03-04 09:55:00,14.63,14.63,14.57,14.59,207700.0,5.4881,5.4881,5.4656,5.4731,207700.0
2013-03-04 10:00:00,14.59,14.61,14.55,14.56,227600.0,5.4731,5.4806,5.4581,5.4618,227600.0
2013-03-04 10:05:00,14.55,14.56,14.51,14.56,331600.0,5.4581,5.4618,5.4431,5.4618,331600.0
2013-03-04 10:10:00,14.56,14.56,14.52,14.54,274300.0,5.4618,5.4618,5.4468,5.4543,274300.0
2013-03-04 10:15:00,14.54,14.56,14.52,14.56,315500.0,5.4543,5.4618,5.4468,5.4618,315500.0
2013-03-04 10:20:00,14.56,14.56,14.53,14.53,222600.0,5.4618,5.4618,5.4506,5.4506,222600.0
2013-03-04 10:25:00,14.54,14.54,14.5,14.52,304800.0,5.4543,5.4543,5.4393,5.4468,304800.0
2013-03-04 10:30:00,14.52,14.56,14.51,14.55,124700.0,5.4468,5.4618,5.4431,5.4581,124700.0
2013-03-04 10:35:00,14.56,14.57,14.54,14.57,178300.0,5.4618,5.4656,5.4543,5.4656,178300.0
2013-03-04 10:40:00,14.57,14.6,14.56,14.58,213900.0,5.4656,5.4768,5.4618,5.4693,213900.0
2013-03-04 10:45:00,14.58,14.58,14.56,14.57,101900.0,5.4693,5.4693,5.4618,5.4656,101900.0
2013-03-04 10:50:00,14.58,14.58,14.56,14.58,75900.0,5.4693,5.4693,5.4618,5.4693,75900.0
2013-03-04 10:55:00,14.58,14.59,14.57,14.59,52500.0,5.4693,5.4731,5.4656,5.4731,52500.0
2013-03-04 11:00:00,14.58,14.6,14.57,14.58,224900.0,5.4693,5.4768,5.4656,5.4693,224900.0
2013-03-04 11:05:00,14.57,14.58,14.57,14.58,54900.0,5.4656,5.4693,5.4656,5.4693,54900.0
2013-03-04 11:10:00,14.58,14.58,14.56,14.57,76700.0,5.4693,5.4693,5.4618,5.4656,76700.0
2013-03-04 11:15:00,14.57,14.62,14.56,14.62,349900.0,5.4656,5.4843,5.4618,5.4843,349900.0
2013-03-04 11:20:00,14.62,14.62,14.59,14.6,116800.0,5.4843,5.4843,5.4731,5.4768,116800.0
2013-03-04 11:25:00,14.59,14.6,14.57,14.58,242700.0,5.4731,5.4768,5.4656,5.4693,242700.0
2013-03-04 11:30:00,14.59,14.59,14.57,14.58,160200.0,5.4731,5.4731,5.4656,5.4693,160200.0
2013-03-04 11:35:00,14.58,14.6,14.57,14.6,121400.0,5.4693,5.4768,5.4656,5.4768,121400.0
2013-03-04 11:40:00,14.6,14.61,14.59,14.61,46800.0,5.4768,5.4806,5.4731,5.4806,46800.0
2013-03-04 11:45:00,14.61,14.63,14.61,14.61,62200.0,5.4806,5.4881,5.4806,5.4806,62200.0
2013-03-04 11:50:00,14.61,14.62,14.6,14.6,50900.0,5.4806,5.4843,5.4768,5.4768,50900.0
2013-03-04 11:55:00,14.6,14.61,14.6,14.6,16700.0,5.4768,5.4806,5.4768,5.4768,16700.0
2013-03-04 12:00:00,14.61,14.61,14.59,14.59,111400.0,5.4806,5.4806,5.4731,5.4731,111400.0
2013-03-04 12:05:00,14.59,14.6,14.58,14.58,59600.0,5.4731,5.4768,5.4693,5.4693,59600.0
2013-03-04 12:10:00,14.58,14.6,14.58,14.58,80100.0,5.4693,5.4768,5.4693,5.4693,80100.0
2013-03-04 12:15:00,14.59,14.6,14.59,14.6,51600.0,5.4731,5.4768,5.4731,5.4768,51600.0
2013-03-04 12:20:00,14.59,14.6,14.55,14.55,299800.0,5.4731,5.4768,5.4581,5.4581,299800.0
2013-03-04 12:25:00,14.55,14.58,14.54,14.55,438000.0,5.4581,5.4693,5.4543,5.4581,438000.0
2013-03-04 12:30:00,14.55,14.56,14.54,14.55,138000.0,5.4581,5.4618,5.4543,5.4581,138000.0
2013-03-04 12:35:00,14.55,14.58,14.54,14.55,414200.0,5.4581,5.4693,5.4543,5.4581,414200.0
2013-03-04 12:40:00,14.56,14.56,14.54,14.54,85900.0,5.4618,5.4618,5.4543,5.4543,85900.0
2013-03-04 12:45:00,14.54,14.56,14.54,14.54,126300.0,5.4543,5.4618,5.4543,5.4543,126300.0
2013-03-04 12:50:00,14.55,14.55,14.53,14.54,167900.0,5.4581,5.4581,5.4506,5.4543,167900.0
2013-03-04 12:55:00,14.53,14.54,14.51,14.53,139100.0,5.4506,5.4543,5.4431,5.4506,139100.0
2013-03-04 13:00:00,14.53,14.53,14.51,14.52,135500.0,5.4506,5.4506,5.4431,5.4468,135500.0
2013-03-04 13:05:00,14.52,14.52,14.51,14.52,59100.0,5.4468,5.4468,5.4431,5.4468,59100.0
2013-03-04 13:10:00,14.52,14.52,14.51,14.52,31900.0,5.4468,5.4468,5.4431,5.4468,31900.0
2013-03-04 13:15:00,14.52,14.54,14.52,14.53,136700.0,5.4468,5.4543,5.4468,5.4506,136700.0
2013-03-04 13:20:00,14.52,14.55,14.52,14.54,66000.0,5.4468,5.4581,5.4468,5.4543,66000.0
2013-03-04 13:25:00,14.54,14.54,14.52,14.53,165400.0,5.4543,5.4543,5.4468,5.4506,165400.0
2013-03-04 13:30:00,14.53,14.53,14.51,14.51,90800.0,5.4506,5.4506,5.4431,5.4431,90800.0
2013-03-04 13:35:00,14.51,14.52,14.51,14.52,55700.0,5.4431,5.4468,5.4431,5.4468,55700.0
2013-03-04 13:40:00,14.51,14.52,14.5,14.5,204600.0,5.4431,5.4468,5.4393,5.4393,204600.0
2013-03-04 13:45:00,14.5,14.51,14.49,14.5,171700.0,5.4393,5.4431,5.4356,5.4393,171700.0
2013-03-04 13:50:00,14.5,14.5,14.49,14.49,81400.0,5.4393,5.4393,5.4356,5.4356,81400.0
2013-03-04 13:55:00,14.49,14.5,14.47,14.49,151400.0,5.4356,5.4393,5.4281,5.4356,151400.0
2013-03-04 14:00:00,14.49,14.5,14.47,14.48,77000.0,5.4356,5.4393,5.4281,5.4318,77000.0
2013-03-04 14:05:00,14.48,14.49,14.47,14.49,165200.0,5.4318,5.4356,5.4281,5.4356,165200.0
2013-03-04 14:10:00,14.49,14.49,14.48,14.48,157900.0,5.4356,5.4356,5.4318,5.4318,157900.0
2013-03-04 14:15:00,14.48,14.49,14.48,14.48,18800.0,5.4318,5.4356,5.4318,5.4318,18800.0
2013-03-04 14:20:00,14.48,14.49,14.48,14.48,36300.0,5.4318,5.4356,5.4318,5.4318,36300.0
2013-03-04 14:25:00,14.49,14.53,14.48,14.52,189200.0,5.4356,5.4506,5.4318,5.4468,189200.0
2013-03-04 14:30:00,14.53,14.53,14.51,14.51,74600.0,5.4506,5.4506,5.4431,5.4431,74600.0
2013-03-04 14:35:00,14.51,14.52,14.51,14.51,49100.0,5.4431,5.4468,5.4431,5.4431,49100.0
2013-03-04 14:40:00,14.52,14.52,14.51,14.52,86000.0,5.4468,5.4468,5.4431,5.4468,86000.0
2013-03-04 14:45:00,14.51,14.53,14.51,14.53,131400.0,5.4431,5.4506,5.4431,5.4506,131400.0
2013-03-04 14:50:00,14.53,14.56,14.52,14.54,240900.0,5.4506,5.4618,5.4468,5.4543,240900.0
2013-03-04 14:55:00,14.54,14.57,14.54,14.54,84100.0,5.4543,5.4656,5.4543,5.4543,84100.0
2013-03-04 15:00:00,14.54,14.55,14.49,14.49,183800.0,5.4543,5.4581,5.4356,5.4356,183800.0
2013-03-04 15:05:00,14.49,14.53,14.49,14.51,146300.0,5.4356,5.4506,5.4356,5.4431,146300.0
2013-03-04 15:10:00,14.51,14.52,14.5,14.5,52400.0,5.4431,5.4468,5.4393,5.4393,52400.0
2013-03-04 15:15:00,14.5,14.51,14.48,14.49,123300.0,5.4393,5.4431,5.4318,5.4356,123300.0
2013-03-04 15:20:00,14.49,14.51,14.49,14.49,149200.0,5.4356,5.4431,5.4356,5.4356,149200.0
2013-03-04 15:25:00,14.5,14.52,14.49,14.49,157500.0,5.4393,5.4468,5.4356,5.4356,157500.0
2013-03-04 15:30:00,14.49,14.5,14.45,14.46,310300.0,5.4356,5.4393,5.4206,5.4243,310300.0
2013-03-04 15:35:00,14.46,14.47,14.43,14.44,400900.0,5.4243,5.4281,5.4131,5.4168,400900.0
2013-03-04 15:40:00,14.45,14.46,14.43,14.43,334300.0,5.4206,5.4243,5.4131,5.4131,334300.0
2013-03-04 15:45:00,14.44,14.45,14.43,14.44,239200.0,5.4168,5.4206,5.4131,5.4168,239200.0
2013-03-04 15:50:00,14.44,14.46,14.43,14.43,478300.0,5.4168,5.4243,5.4131,5.4131,478300.0
2013-03-04 15:55:00,14.43,14.45,14.41,14.44,891900.0,5.4131,5.4206,5.4056,5.4168,891900.0
2013-03-05 09:30:00,14.41,14.54,14.39,14.54,696200.0,5.4056,5.4543,5.3981,5.4543,696200.0
2013-03-05 09:35:00,14.54,14.55,14.49,14.53,423600.0,5.4543,5.4581,5.4356,5.4506,423600.0
2013-03-05 09:40:00,14.53,14.53,14.48,14.51,275400.0,5.4506,5.4506,5.4318,5.4431,275400.0
2013-03-05 09:45:00,14.51,14.56,14.47,14.56,223300.0,5.4431,5.4618,5.4281,5.4618,223300.0
2013-03-05 09:50:00,14.56,14.62,14.55,14.61,465400.0,5.4618,5.4843,5.4581,5.4806,465400.0
2013-03-05 09:55:00,14.61,14.63,14.58,14.59,201500.0,5.4806,5.4881,5.4693,5.4731,201500.0
2013-03-05 10:00:00,14.6,14.63,14.58,14.59,171900.0,5.4768,5.4881,5.4693,5.4731,171900.0
2013-03-05 10:05:00,14.59,14.64,14.58,14.62,619500.0,5.4731,5.4918,5.4693,5.4843,619500.0
2013-03-05 10:10:00,14.62,14.63,14.57,14.62,380300.0,5.4843,5.4881,5.4656,5.4843,380300.0
2013-03-05 10:15:00,14.62,14.63,14.6,14.6,130800.0,5.4843,5.4881,5.4768,5.4768,130800.0
2013-03-05 10:20:00,14.61,14.61,14.58,14.58,141100.0,5.4806,5.4806,5.4693,5.4693,141100.0
2013-03-05 10:25:00,14.59,14.64,14.57,14.64,166700.0,5.4731,5.4918,5.4656,5.4918,166700.0
2013-03-05 10:30:00,14.64,14.68,14.63,14.67,128000.0,5.4918,5.5069,5.4881,5.5031,128000.0
2013-03-05 10:35:00,14.67,14.72,14.66,14.66,204900.0,5.5031,5.5219,5.4993,5.4993,204900.0
2013-03-05 10:40:00,14.66,14.67,14.66,14.67,39700.0,5.4993,5.5031,5.4993,5.5031,39700.0
2013-03-05 10:45:00,14.66,14.67,14.62,14.62,47300.0,5.4993,5.5031,5.4843,5.4843,47300.0
2013-03-05 10:50:00,14.62,14.63,14.58,14.62,184100.0,5.4843,5.4881,5.4693,5.4843,184100.0
2013-03-05 10:55:00,14.62,14.65,14.6,14.6,350900.0,5.4843,5.4956,5.4768,5.4768,350900.0
2013-03-05 11:00:00,14.6,14.61,14.58,14.6,73300.0,5.4768,5.4806,5.4693,5.4768,73300.0
2013-03-05 11:05:00,14.6,14.63,14.59,14.63,170900.0,5.4768,5.4881,5.4731,5.4881,170900.0
2013-03-05 11:10:00,14.63,14.67,14.63,14.66,58400.0,5.4881,5.5031,5.4881,5.4993,58400.0
2013-03-05 11:15:00,14.67,14.67,14.63,14.65,107500.0,5.5031,5.5031,5.4881,5.4956,107500.0
2013-03-05 11:20:00,14.64,14.64,14.6,14.61,60100.0,5.4918,5.4918,5.4768,5.4806,60100.0
2013-03-05 11:25:00,14.61,14.61,14.6,14.61,27700.0,5.4806,5.4806,5.4768,5.4806,27700.0
2013-03-05 11:30:00,14.61,14.61,14.59,14.6,154500.0,5.4806,5.4806,5.4731,5.4768,154500.0
2013-03-05 11:35:00,14.6,14.61,14.58,14.58,73600.0,5.4768,5.4806,5.4693,5.4693,73600.0
2013-03-05 11:40:00,14.59,14.6,14.58,14.6,137700.0,5.4731,5.4768,5.4693,5.4768,137700.0
2013-03-05 11:45:00,14.59,14.64,14.59,14.64,162900.0,5.4731,5.4918,5.4731,5.4918,162900.0
2013-03-05 11:50:00,14.64,14.65,14.62,14.63,138100.0,5.4918,5.4956,5.4843,5.4881,138100.0
2013-03-05 11:55:00,14.62,14.63,14.61,14.61,46100.0,5.4843,5.4881,5.4806,5.4806,46100.0
2013-03-05 12:00:00,14.62,14.62,14.61,14.61,104300.0,5.4843,5.4843,5.4806,5.4806,104300.0
2013-03-05 12:05:00,14.61,14.63,14.6,14.61,134100.0,5.4806,5.4881,5.4768,5.4806,134100.0
2013-03-05 12:10:00,14.61,14.62,14.6,14.61,75000.0,5.4806,5.4843,5.4768,5.4806,75000.0
2013-03-05 12:15:00,14.62,14.63,14.6,14.61,155100.0,5.4843,5.4881,5.4768,5.4806,155100.0
2013-03-05 12:20:00,14.61,14.62,14.58,14.59,57900.0,5.4806,5.4843,5.4693,5.4731,57900.0
2013-03-05 12:25:00,14.58,14.58,14.56,14.56,83200.0,5.4693,5.4693,5.4618,5.4618,83200.0
2013-03-05 12:30:00,14.56,14.58,14.56,14.57,62300.0,5.4618,5.4693,5.4618,5.4656,62300.0
2013-03-05 12:35:00,14.56,14.57,14.55,14.57,54800.0,5.4618,5.4656,5.4581,5.4656,54800.0
2013-03-05 12:40:00,14.56,14.57,14.54,14.55,108800.0,5.4618,5.4656,5.4543,5.4581,108800.0
2013-03-05 12:45:00,14.54,14.55,14.53,14.53,180300.0,5.4543,5.4581,5.4506,5.4506,180300.0
2013-03-05 12:50:00,14.54,14.55,14.53,14.55,93800.0,5.4543,5.4581,5.4506,5.4581,93800.0
2013-03-05 12:55:00,14.54,14.56,14.52,14.56,95300.0,5.4543,5.4618,5.4468,5.4618,95300.0
2013-03-05 13:00:00,14.56,14.56,14.5,14.5,59100.0,5.4618,5.4618,5.4393,5.4393,59100.0
2013-03-05 13:05:00,14.5,14.54,14.5,14.52,143200.0,5.4393,5.4543,5.4393,5.4468,143200.0
2013-03-05 13:10:00,14.52,14.55,14.52,14.54,145300.0,5.4468,5.4581,5.4468,5.4543,145300.0
2013-03-05 13:15:00,14.54,14.57,14.54,14.56,61500.0,5.4543,5.4656,5.4543,5.4618,61500.0
2013-03-05 13:20:00,14.56,14.57,14.55,14.56,39800.0,5.4618,5.4656,5.4581,5.4618,39800.0
2013-03-05 13:25:00,14.56,14.56,14.53,14.55,61800.0,5.4618,5.4618,5.4506,5.4581,61800.0
2013-03-05 13:30:00,14.55,14.58,14.54,14.57,83200.0,5.4581,5.4693,5.4543,5.4656,83200.0
2013-03-05 13:35:00,14.57,14.58,14.56,14.58,46500.0,5.4656,5.4693,5.4618,5.4693,46500.0
2013-03-05 13:40:00,14.58,14.59,14.57,14.57,55600.0,5.4693,5.4731,5.4656,5.4656,55600.0
2013-03-05 13:45:00,14.58,14.58,14.56,14.58,38200.0,5.4693,5.4693,5.4618,5.4693,38200.0
2013-03-05 13:50:00,14.57,14.58,14.55,14.55,29600.0,5.4656,5.4693,5.4581,5.4581,29600.0
2013-03-05 13:55:00,14.55,14.56,14.54,14.55,46000.0,5.4581,5.4618,5.4543,5.4581,46000.0
2013-03-05 14:00:00,14.56,14.59,14.55,14.58,80900.0,5.4618,5.4731,5.4581,5.4693,80900.0
2013-03-05 14:05:00,14.59,14.59,14.56,14.56,90700.0,5.4731,5.4731,5.4618,5.4618,90700.0
2013-03-05 14:10:00,14.56,14.57,14.56,14.56,26600.0,5.4618,5.4656,5.4618,5.4618,26600.0
2013-03-05 14:15:00,14.56,14.57,14.56,14.57,18900.0,5.4618,5.4656,5.4618,5.4656,18900.0
2013-03-05 14:20:00,14.57,14.57,14.56,14.56,34200.0,5.4656,5.4656,5.4618,5.4618,34200.0
2013-03-05 14:25:00,14.56,14.57,14.54,14.54,80500.0,5.4618,5.4656,5.4543,5.4543,80500.0
2013-03-05 14:30:00,14.55,14.55,14.53,14.53,77300.0,5.4581,5.4581,5.4506,5.4506,77300.0
2013-03-05 14:35:00,14.54,14.55,14.53,14.54,64500.0,5.4543,5.4581,5.4506,5.4543,64500.0
2013-03-05 14:40:00,14.54,14.55,14.53,14.54,40400.0,5.4543,5.4581,5.4506,5.4543,40400.0
2013-03-05 14:45:00,14.55,14.56,14.52,14.52,122700.0,5.4581,5.4618,5.4468,5.4468,122700.0
2013-03-05 14:50:00,14.53,14.54,14.52,14.53,69600.0,5.4506,5.4543,5.4468,5.4506,69600.0
2013-03-05 14:55:00,14.52,14.54,14.51,14.53,46800.0,5.4468,5.4543,5.4431,5.4506,46800.0
2013-03-05 15:00:00,14.54,14.56,14.51,14.54,276900.0,5.4543,5.4618,5.4431,5.4543,276900.0
2013-03-05 15:05:00,14.55,14.55,14.51,14.54,118500.0,5.4581,5.4581,5.4431,5.4543,118500.0
2013-03-05 15:10:00,14.53,14.53,14.51,14.52,48400.0,5.4506,5.4506,5.4431,5.4468,48400.0
2013-03-05 15:15:00,14.53,14.54,14.52,14.53,78200.0,5.4506,5.4543,5.4468,5.4506,78200.0
2013-03-05 15:20:00,14.53,14.54,14.51,14.52,69500.0,5.4506,5.4543,5.4431,5.4468,69500.0
2013-03-05 15:25:00,14.52,14.53,14.47,14.47,255800.0,5.4468,5.4506,5.4281,5.4281,255800.0
2013-03-05 15:30:00,14.47,14.54,14.46,14.49,303100.0,5.4281,5.4543,5.4243,5.4356,303100.0
2013-03-05 15:35:00,14.49,14.52,14.48,14.51,162700.0,5.4356,5.4468,5.4318,5.4431,162700.0
2013-03-05 15:40:00,14.51,14.55,14.5,14.51,170900.0,5.4431,5.4581,5.4393,5.4431,170900.0
2013-03-05 15:45:00,14.52,14.52,14.46,14.47,152100.0,5.4468,5.4468,5.4243,5.4281,152100.0
2013-03-05 15:50:00,14.47,14.48,14.45,14.46,277600.0,5.4281,5.4318,5.4206,5.4243,277600.0
2013-03-05 15:55:00,14.45,14.5,14.45,14.5,386700.0,5.4206,5.4393,5.4206,5.4393,386700.0
2013-03-06 09:30:00,16.24,16.43,16.21,16.34,5370600.0,6.092,6.1633,6.0808,6.1296,5370600.0
2013-03-06 09:35:00,16.35,16.4,16.24,16.29,3096800.0,6.1333,6.1521,6.092,6.1108,3096800.0
2013-03-06 09:40:00,16.28,16.35,16.19,16.22,2318900.0,6.1071,6.1333,6.0733,6.0845,2318900.0
2013-03-06 09:45:00,16.23,16.23,16.1,16.14,1654100.0,6.0883,6.0883,6.0395,6.0545,1654100.0
2013-03-06 09:50:00,16.14,16.22,16.13,16.16,1197700.0,6.0545,6.0845,6.0508,6.062,1197700.0
2013-03-06 09:55:00,16.15,16.18,16.09,16.11,894700.0,6.0583,6.0695,6.0358,6.0433,894700.0
2013-03-06 10:00:00,16.11,16.19,16.11,16.14,651000.0,6.0433,6.0733,6.0433,6.0545,651000.0
2013-03-06 10:05:00,16.14,16.16,16.01,16.03,1265600.0,6.0545,6.062,6.0058,6.0133,1265600.0
2013-03-06 10:10:00,16.04,16.09,16.02,16.02,862000.0,6.017,6.0358,6.0095,6.0095,862000.0
2013-03-06 10:15:00,16.02,16.05,15.94,15.98,1519400.0,6.0095,6.0208,5.9795,5.9945,1519400.0
2013-03-06 10:20:00,15.98,16.03,15.97,16.0,515100.0,5.9945,6.0133,5.9908,6.002,515100.0
2013-03-06 10:25:00,16.0,16.01,15.94,15.95,581200.0,6.002,6.0058,5.9795,5.9833,581200.0
2013-03-06 10:30:00,15.94,15.95,15.89,15.94,808200.0,5.9795,5.9833,5.9608,5.9795,808200.0
2013-03-06 10:35:00,15.95,15.99,15.93,15.98,622600.0,5.9833,5.9983,5.9758,5.9945,622600.0
2013-03-06 10:40:00,15.97,16.08,15.96,16.02,726900.0,5.9908,6.032,5.987,6.0095,726900.0
2013-03-06 10:45:00,16.02,16.06,15.99,16.0,507500.0,6.0095,6.0245,5.9983,6.002,507500.0
2013-03-06 10:50:00,16.01,16.09,16.01,16.06,465600.0,6.0058,6.0358,6.0058,6.0245,465600.0
2013-03-06 10:55:00,16.07,16.07,16.01,16.03,428900.0,6.0283,6.0283,6.0058,6.0133,428900.0
2013-03-06 11:00:00,16.03,16.03,16.0,16.02,370000.0,6.0133,6.0133,6.002,6.0095,370000.0
2013-03-06 11:05:00,16.03,16.05,15.99,16.0,226800.0,6.0133,6.0208,5.9983,6.002,226800.0
2013-03-06 11:10:00,15.99,16.0,15.95,15.97,318900.0,5.9983,6.002,5.9833,5.9908,318900.0
2013-03-06 11:15:00,15.97,16.1,15.97,16.08,796800.0,5.9908,6.0395,5.9908,6.032,796800.0
2013-03-06 11:20:00,16.09,16.09,16.04,16.06,359800.0,6.0358,6.0358,6.017,6.0245,359800.0
2013-03-06 11:25:00,16.06,16.06,16.03,16.05,176000.0,6.0245,6.0245,6.0133,6.0208,176000.0
2013-03-06 11:30:00,16.04,16.1,16.03,16.09,393600.0,6.017,6.0395,6.0133,6.0358,393600.0
2013-03-06 11:35:00,16.1,16.13,16.09,16.1,813400.0,6.0395,6.0508,6.0358,6.0395,813400.0
2013-03-06 11:40:00,16.11,16.12,16.08,16.11,323800.0,6.0433,6.047,6.032,6.0433,323800.0
2013-03-06 11:45:00,16.12,16.13,16.1,16.11,558800.0,6.047,6.0508,6.0395,6.0433,558800.0
2013-03-06 11:50:00,16.11,16.13,16.1,16.11,549600.0,6.0433,6.0508,6.0395,6.0433,549600.0
2013-03-06 11:55:00,16.11,16.17,16.11,16.14,508500.0,6.0433,6.0658,6.0433,6.0545,508500.0
2013-03-06 12:00:00,16.14,16.16,16.11,16.14,246900.0,6.0545,6.062,6.0433,6.0545,246900.0
2013-03-06 12:05:00,16.14,16.19,16.14,16.19,233400.0,6.0545,6.0733,6.0545,6.0733,233400.0
2013-03-06 12:10:00,16.18,16.22,16.16,16.17,580500.0,6.0695,6.0845,6.062,6.0658,580500.0
2013-03-06 12:15:00,16.17,16.2,16.17,16.17,285800.0,6.0658,6.077,6.0658,6.0658,285800.0
2013-03-06 12:20:00,16.18,16.19,16.15,16.18,460600.0,6.0695,6.0733,6.0583,6.0695,460600.0
2013-03-06 12:25:00,16.17,16.2,16.17,16.19,432100.0,6.0658,6.077,6.0658,6.0733,432100.0
2013-03-06 12:30:00,16.19,16.2,16.18,16.18,327400.0,6.0733,6.077,6.0695,6.0695,327400.0
2013-03-06 12:35:00,16.19,16.2,16.17,16.2,662700.0,6.0733,6.077,6.0658,6.077,662700.0
2013-03-06 12:40:00,16.2,16.23,16.2,16.21,346900.0,6.077,6.0883,6.077,6.0808,346900.0
2013-03-06 12:45:00,16.21,16.23,16.2,16.23,334500.0,6.0808,6.0883,6.077,6.0883,334500.0
2013-03-06 12:50:00,16.22,16.25,16.22,16.24,337500.0,6.0845,6.0958,6.0845,6.092,337500.0
2013-03-06 12:55:00,16.24,16.27,16.23,16.25,321500.0,6.092,6.1033,6.0883,6.0958,321500.0
2013-03-06 13:00:00,16.25,16.26,16.24,16.24,581900.0,6.0958,6.0996,6.092,6.092,581900.0
2013-03-06 13:05:00,16.24,16.3,16.24,16.28,279500.0,6.092,6.1146,6.092,6.1071,279500.0
2013-03-06 13:10:00,16.29,16.29,16.26,16.26,148300.0,6.1108,6.1108,6.0996,6.0996,148300.0
2013-03-06 13:15:00,16.26,16.26,16.22,16.23,334200.0,6.0996,6.0996,6.0845,6.0883,334200.0
2013-03-06 13:20:00,16.23,16.28,16.23,16.27,786400.0,6.0883,6.1071,6.0883,6.1033,786400.0
2013-03-06 13:25:00,16.27,16.3,16.26,16.29,458800.0,6.1033,6.1146,6.0996,6.1108,458800.0
2013-03-06 13:30:00,16.29,16.31,16.27,16.29,429900.0,6.1108,6.1183,6.1033,6.1108,429900.0
2013-03-06 13:35:00,16.3,16.34,16.28,16.33,578600.0,6.1146,6.1296,6.1071,6.1258,578600.0
2013-03-06 13:40:00,16.33,16.36,16.32,16.35,596300.0,6.1258,6.1371,6.1221,6.1333,596300.0
2013-03-06 13:45:00,16.34,16.36,16.34,16.36,266100.0,6.1296,6.1371,6.1296,6.1371,266100.0
2013-03-06 13:50:00,16.36,16.37,16.32,16.35,401500.0,6.1371,6.1408,6.1221,6.1333,401500.0
2013-03-06 13:55:00,16.35,16.39,16.35,16.39,369400.0,6.1333,6.1483,6.1333,6.1483,369400.0
2013-03-06 14:00:00,16.39,16.39,16.35,16.37,289200.0,6.1483,6.1483,6.1333,6.1408,289200.0
2013-03-06 14:05:00,16.37,16.39,16.35,16.35,208500.0,6.1408,6.1483,6.1333,6.1333,208500.0
2013-03-06 14:10:00,16.36,16.4,16.36,16.37,642700.0,6.1371,6.1521,6.1371,6.1408,642700.0
2013-03-06 14:15:00,16.37,16.4,16.36,16.36,402800.0,6.1408,6.1521,6.1371,6.1371,402800.0
2013-03-06 14:20:00,16.36,16.4,16.36,16.39,506700.0,6.1371,6.1521,6.1371,6.1483,506700.0
2013-03-06 14:25:00,16.39,16.4,16.37,16.37,306800.0,6.1483,6.1521,6.1408,6.1408,306800.0
2013-03-06 14:30:00,16.38,16.47,16.37,16.47,520800.0,6.1446,6.1783,6.1408,6.1783,520800.0
2013-03-06 14:35:00,16.47,16.49,16.44,16.47,299200.0,6.1783,6.1858,6.1671,6.1783,299200.0
2013-03-06 14:40:00,16.48,16.49,16.44,16.46,391900.0,6.1821,6.1858,6.1671,6.1746,391900.0
2013-03-06 14:45:00,16.46,16.54,16.46,16.54,593600.0,6.1746,6.2046,6.1746,6.2046,593600.0
2013-03-06 14:50:00,16.54,16.6,16.52,16.59,794100.0,6.2046,6.2271,6.1971,6.2233,794100.0
2013-03-06 14:55:00,16.6,16.66,16.57,16.57,1007800.0,6.2271,6.2496,6.2158,6.2158,1007800.0
2013-03-06 15:00:00,16.57,16.64,16.53,16.64,610700.0,6.2158,6.2421,6.2008,6.2421,610700.0
2013-03-06 15:05:00,16.63,16.71,16.62,16.68,864600.0,6.2383,6.2684,6.2346,6.2571,864600.0
2013-03-06 15:10:00,16.68,16.75,16.66,16.7,1115900.0,6.2571,6.2834,6.2496,6.2646,1115900.0
2013-03-06 15:15:00,16.71,16.71,16.55,16.55,1136100.0,6.2684,6.2684,6.2083,6.2083,1136100.0
2013-03-06 15:20:00,16.55,16.66,16.55,16.64,727700.0,6.2083,6.2496,6.2083,6.2421,727700.0
2013-03-06 15:25:00,16.64,16.68,16.59,16.64,492600.0,6.2421,6.2571,6.2233,6.2421,492600.0
2013-03-06 15:30:00,16.64,16.7,16.58,16.68,878400.0,6.2421,6.2646,6.2196,6.2571,878400.0
2013-03-06 15:35:00,16.68,16.68,16.61,16.64,422100.0,6.2571,6.2571,6.2308,6.2421,422100.0
2013-03-06 15:40:00,16.64,16.71,16.58,16.62,726000.0,6.2421,6.2684,6.2196,6.2346,726000.0
2013-03-06 15:45:00,16.62,16.68,16.58,16.68,631500.0,6.2346,6.2571,6.2196,6.2571,631500.0
2013-03-06 15:50:00,16.68,16.69,16.64,16.69,646600.0,6.2571,6.2609,6.2421,6.2609,646600.0
2013-03-06 15:55:00,16.68,16.7,16.63,16.66,1767800.0,6.2571,6.2646,6.2383,6.2496,1767800.0
2013-03-07 09:30:00,17.25,17.29,17.11,17.25,2147200.0,6.4709,6.4859,6.4184,6.4709,2147200.0
2013-03-07 09:35:00,17.25,17.4,17.25,17.39,1710600.0,6.4709,6.5272,6.4709,6.5234,1710600.0
2013-03-07 09:40:00,17.4,17.49,17.35,17.35,1864100.0,6.5272,6.561,6.5084,6.5084,1864100.0
2013-03-07 09:45:00,17.35,17.4,17.29,17.36,1630800.0,6.5084,6.5272,6.4859,6.5122,1630800.0
2013-03-07 09:50:00,17.36,17.49,17.35,17.46,811400.0,6.5122,6.561,6.5084,6.5497,811400.0
2013-03-07 09:55:00,17.46,17.56,17.45,17.55,1477400.0,6.5497,6.5872,6.546,6.5835,1477400.0
2013-03-07 10:00:00,17.56,17.62,17.53,17.59,1645700.0,6.5872,6.6097,6.576,6.5985,1645700.0
2013-03-07 10:05:00,17.59,17.75,17.58,17.65,1628200.0,6.5985,6.6585,6.5947,6.621,1628200.0
2013-03-07 10:10:00,17.65,17.74,17.55,17.57,1253200.0,6.621,6.6547,6.5835,6.591,1253200.0
2013-03-07 10:15:00,17.57,17.61,17.49,17.53,1094800.0,6.591,6.606,6.561,6.576,1094800.0
2013-03-07 10:20:00,17.53,17.59,17.5,17.5,651900.0,6.576,6.5985,6.5647,6.5647,651900.0
2013-03-07 10:25:00,17.51,17.51,17.42,17.45,565900.0,6.5685,6.5685,6.5347,6.546,565900.0
2013-03-07 10:30:00,17.45,17.53,17.44,17.52,416500.0,6.546,6.576,6.5422,6.5722,416500.0
2013-03-07 10:35:00,17.52,17.55,17.44,17.45,383600.0,6.5722,6.5835,6.5422,6.546,383600.0
2013-03-07 10:40:00,17.44,17.45,17.37,17.37,543200.0,6.5422,6.546,6.5159,6.5159,543200.0
2013-03-07 10:45:00,17.37,17.4,17.36,17.39,587900.0,6.5159,6.5272,6.5122,6.5234,587900.0
2013-03-07 10:50:00,17.39,17.39,17.3,17.38,593600.0,6.5234,6.5234,6.4897,6.5197,593600.0
2013-03-07 10:55:00,17.38,17.38,17.31,17.31,423400.0,6.5197,6.5197,6.4934,6.4934,423400.0
2013-03-07 11:00:00,17.3,17.31,17.26,17.31,412600.0,6.4897,6.4934,6.4747,6.4934,412600.0
2013-03-07 11:05:00,17.31,17.42,17.3,17.42,415200.0,6.4934,6.5347,6.4897,6.5347,415200.0
2013-03-07 11:10:00,17.42,17.48,17.41,17.45,477400.0,6.5347,6.5572,6.5309,6.546,477400.0
2013-03-07 11:15:00,17.44,17.48,17.43,17.44,393600.0,6.5422,6.5572,6.5384,6.5422,393600.0
2013-03-07 11:20:00,17.44,17.47,17.41,17.47,390100.0,6.5422,6.5535,6.5309,6.5535,390100.0
2013-03-07 11:25:00,17.47,17.5,17.46,17.5,459800.0,6.5535,6.5647,6.5497,6.5647,459800.0
2013-03-07 11:30:00,17.5,17.55,17.45,17.46,660900.0,6.5647,6.5835,6.546,6.5497,660900.0
2013-03-07 11:35:00,17.45,17.49,17.41,17.43,426800.0,6.546,6.561,6.5309,6.5384,426800.0
2013-03-07 11:40:00,17.43,17.43,17.35,17.38,332400.0,6.5384,6.5384,6.5084,6.5197,332400.0
2013-03-07 11:45:00,17.38,17.4,17.35,17.39,296800.0,6.5197,6.5272,6.5084,6.5234,296800.0
2013-03-07 11:50:00,17.38,17.43,17.37,17.41,178700.0,6.5197,6.5384,6.5159,6.5309,178700.0
2013-03-07 11:55:00,17.41,17.43,17.38,17.4,266100.0,6.5309,6.5384,6.5197,6.5272,266100.0
2013-03-07 12:00:00,17.39,17.43,17.39,17.43,165600.0,6.5234,6.5384,6.5234,6.5384,165600.0
2013-03-07 12:05:00,17.42,17.45,17.4,17.45,204200.0,6.5347,6.546,6.5272,6.546,204200.0
2013-03-07 12:10:00,17.45,17.5,17.44,17.49,326700.0,6.546,6.5647,6.5422,6.561,326700.0
2013-03-07 12:15:00,17.5,17.5,17.44,17.49,281500.0,6.5647,6.5647,6.5422,6.561,281500.0
2013-03-07 12:20:00,17.49,17.49,17.46,17.49,148500.0,6.561,6.561,6.5497,6.561,148500.0
2013-03-07 12:25:00,17.48,17.53,17.48,17.53,286300.0,6.5572,6.576,6.5572,6.576,286300.0
2013-03-07 12:30:00,17.53,17.58,17.48,17.48,450300.0,6.576,6.5947,6.5572,6.5572,450300.0
2013-03-07 12:35:00,17.49,17.51,17.45,17.48,340200.0,6.561,6.5685,6.546,6.5572,340200.0
2013-03-07 12:40:00,17.48,17.49,17.44,17.48,217500.0,6.5572,6.561,6.5422,6.5572,217500.0
2013-03-07 12:45:00,17.49,17.53,17.48,17.51,153200.0,6.561,6.576,6.5572,6.5685,153200.0
2013-03-07 12:50:00,17.51,17.57,17.51,17.53,424400.0,6.5685,6.591,6.5685,6.576,424400.0
2013-03-07 12:55:00,17.53,17.65,17.52,17.63,413100.0,6.576,6.621,6.5722,6.6135,413100.0
2013-03-07 13:00:00,17.63,17.73,17.61,17.71,642400.0,6.6135,6.651,6.606,6.6435,642400.0
2013-03-07 13:05:00,17.71,17.74,17.66,17.66,504300.0,6.6435,6.6547,6.6247,6.6247,504300.0
2013-03-07 13:10:00,17.66,17.68,17.62,17.65,366300.0,6.6247,6.6322,6.6097,6.621,366300.0
2013-03-07 13:15:00,17.66,17.77,17.66,17.74,521500.0,6.6247,6.666,6.6247,6.6547,521500.0
2013-03-07 13:20:00,17.74,17.92,17.73,17.91,957200.0,6.6547,6.7223,6.651,6.7185,957200.0
2013-03-07 13:25:00,17.91,18.01,17.9,17.97,1247600.0,6.7185,6.756,6.7148,6.741,1247600.0
2013-03-07 13:30:00,17.97,18.05,17.92,18.03,1198700.0,6.741,6.771,6.7223,6.7635,1198700.0
2013-03-07 13:35:00,18.03,18.04,17.83,17.83,873300.0,6.7635,6.7673,6.6885,6.6885,873300.0
2013-03-07 13:40:00,17.83,17.85,17.76,17.76,696000.0,6.6885,6.696,6.6622,6.6622,696000.0
2013-03-07 13:45:00,17.76,17.81,17.68,17.72,1191100.0,6.6622,6.681,6.6322,6.6472,1191100.0
2013-03-07 13:50:00,17.71,17.77,17.68,17.75,563400.0,6.6435,6.666,6.6322,6.6585,563400.0
2013-03-07 13:55:00,17.75,17.76,17.68,17.69,246200.0,6.6585,6.6622,6.6322,6.636,246200.0
2013-03-07 14:00:00,17.68,17.72,17.66,17.7,431900.0,6.6322,6.6472,6.6247,6.6397,431900.0
2013-03-07 14:05:00,17.7,17.75,17.68,17.69,420900.0,6.6397,6.6585,6.6322,6.636,420900.0
2013-03-07 14:10:00,17.69,17.73,17.67,17.72,218800.0,6.636,6.651,6.6285,6.6472,218800.0
2013-03-07 14:15:00,17.71,17.75,17.7,17.73,372900.0,6.6435,6.6585,6.6397,6.651,372900.0
2013-03-07 14:20:00,17.73,17.79,17.71,17.72,361400.0,6.651,6.6735,6.6435,6.6472,361400.0
2013-03-07 14:25:00,17.72,17.75,17.67,17.7,344400.0,6.6472,6.6585,6.6285,6.6397,344400.0
2013-03-07 14:30:00,17.7,17.8,17.7,17.8,343700.0,6.6397,6.6772,6.6397,6.6772,343700.0
2013-03-07 14:35:00,17.79,17.8,17.75,17.76,312500.0,6.6735,6.6772,6.6585,6.6622,312500.0
2013-03-07 14:40:00,17.75,17.77,17.64,17.67,584500.0,6.6585,6.666,6.6172,6.6285,584500.0
2013-03-07 14:45:00,17.67,17.68,17.63,17.65,236400.0,6.6285,6.6322,6.6135,6.621,236400.0
2013-03-07 14:50:00,17.65,17.69,17.59,17.61,581400.0,6.621,6.636,6.5985,6.606,581400.0
2013-03-07 14:55:00,17.61,17.68,17.6,17.64,331600.0,6.606,6.6322,6.6022,6.6172,331600.0
2013-03-07 15:00:00,17.63,17.66,17.62,17.64,314400.0,6.6135,6.6247,6.6097,6.6172,314400.0
2013-03-07 15:05:00,17.63,17.67,17.62,17.64,293900.0,6.6135,6.6285,6.6097,6.6172,293900.0
2013-03-07 15:10:00,17.64,17.64,17.59,17.62,329300.0,6.6172,6.6172,6.5985,6.6097,329300.0
2013-03-07 15:15:00,17.61,17.63,17.57,17.62,493000.0,6.606,6.6135,6.591,6.6097,493000.0
2013-03-07 15:20:00,17.62,17.63,17.56,17.57,395600.0,6.6097,6.6135,6.5872,6.591,395600.0
2013-03-07 15:25:00,17.57,17.61,17.53,17.53,279000.0,6.591,6.606,6.576,6.576,279000.0
2013-03-07 15:30:00,17.54,17.59,17.52,17.52,421500.0,6.5797,6.5985,6.5722,6.5722,421500.0
2013-03-07 15:35:00,17.53,17.6,17.52,17.58,317600.0,6.576,6.6022,6.5722,6.5947,317600.0
2013-03-07 15:40:00,17.58,17.59,17.53,17.54,269400.0,6.5947,6.5985,6.576,6.5797,269400.0
2013-03-07 15:45:00,17.55,17.56,17.5,17.55,620300.0,6.5835,6.5872,6.5647,6.5835,620300.0
2013-03-07 15:50:00,17.56,17.56,17.5,17.5,511200.0,6.5872,6.5872,6.5647,6.5647,511200.0
2013-03-07 15:55:00,17.51,17.56,17.51,17.56,1225900.0,6.5685,6.5872,6.5685,6.5872,1225900.0
2013-03-08 09:30:00,17.59,17.6,17.51,17.54,756900.0,6.5985,6.6022,6.5685,6.5797,756900.0
2013-03-08 09:35:00,17.54,17.54,17.32,17.32,693300.0,6.5797,6.5797,6.4972,6.4972,693300.0
2013-03-08 09:40:00,17.33,17.34,17.18,17.25,709000.0,6.5009,6.5047,6.4447,6.4709,709000.0
2013-03-08 09:45:00,17.26,17.35,17.25,17.33,599200.0,6.4747,6.5084,6.4709,6.5009,599200.0
2013-03-08 09:50:00,17.33,17.4,17.29,17.35,605900.0,6.5009,6.5272,6.4859,6.5084,605900.0
2013-03-08 09:55:00,17.35,17.4,17.34,17.36,389600.0,6.5084,6.5272,6.5047,6.5122,389600.0
2013-03-08 10:00:00,17.36,17.45,17.28,17.43,478900.0,6.5122,6.546,6.4822,6.5384,478900.0
2013-03-08 10:05:00,17.43,17.44,17.38,17.41,245500.0,6.5384,6.5422,6.5197,6.5309,245500.0
2013-03-08 10:10:00,17.41,17.41,17.33,17.37,864700.0,6.5309,6.5309,6.5009,6.5159,864700.0
2013-03-08 10:15:00,17.37,17.38,17.33,17.35,481100.0,6.5159,6.5197,6.5009,6.5084,481100.0
2013-03-08 10:20:00,17.35,17.42,17.35,17.41,297900.0,6.5084,6.5347,6.5084,6.5309,297900.0
2013-03-08 10:25:00,17.41,17.43,17.37,17.38,154600.0,6.5309,6.5384,6.5159,6.5197,154600.0
2013-03-08 10:30:00,17.38,17.4,17.36,17.39,267200.0,6.5197,6.5272,6.5122,6.5234,267200.0
2013-03-08 10:35:00,17.39,17.41,17.35,17.38,244100.0,6.5234,6.5309,6.5084,6.5197,244100.0
2013-03-08 10:40:00,17.38,17.4,17.37,17.37,133800.0,6.5197,6.5272,6.5159,6.5159,133800.0
2013-03-08 10:45:00,17.38,17.46,17.37,17.44,303300.0,6.5197,6.5497,6.5159,6.5422,303300.0
2013-03-08 10:50:00,17.44,17.48,17.36,17.38,306200.0,6.5422,6.5572,6.5122,6.5197,306200.0
2013-03-08 10:55:00,17.39,17.45,17.39,17.43,251300.0,6.5234,6.546,6.5234,6.5384,251300.0
2013-03-08 11:00:00,17.43,17.43,17.38,17.39,130300.0,6.5384,6.5384,6.5197,6.5234,130300.0
2013-03-08 11:05:00,17.39,17.44,17.39,17.43,131200.0,6.5234,6.5422,6.5234,6.5384,131200.0
2013-03-08 11:10:00,17.43,17.44,17.31,17.32,218500.0,6.5384,6.5422,6.4934,6.4972,218500.0
2013-03-08 11:15:00,17.32,17.33,17.28,17.29,221800.0,6.4972,6.5009,6.4822,6.4859,221800.0
2013-03-08 11:20:00,17.29,17.3,17.25,17.26,185700.0,6.4859,6.4897,6.4709,6.4747,185700.0
2013-03-08 11:25:00,17.27,17.3,17.25,17.29,152500.0,6.4784,6.4897,6.4709,6.4859,152500.0
2013-03-08 11:30:00,17.27,17.3,17.24,17.28,231500.0,6.4784,6.4897,6.4672,6.4822,231500.0
2013-03-08 11:35:00,17.28,17.3,17.26,17.27,114000.0,6.4822,6.4897,6.4747,6.4784,114000.0
2013-03-08 11:40:00,17.28,17.32,17.26,17.26,151600.0,6.4822,6.4972,6.4747,6.4747,151600.0
2013-03-08 11:45:00,17.26,17.29,17.25,17.29,348400.0,6.4747,6.4859,6.4709,6.4859,348400.0
2013-03-08 11:50:00,17.29,17.31,17.27,17.3,205800.0,6.4859,6.4934,6.4784,6.4897,205800.0
2013-03-08 11:55:00,17.29,17.3,17.28,17.29,54700.0,6.4859,6.4897,6.4822,6.4859,54700.0
2013-03-08 12:00:00,17.29,17.29,17.23,17.26,142600.0,6.4859,6.4859,6.4634,6.4747,142600.0
2013-03-08 12:05:00,17.27,17.31,17.26,17.3,175200.0,6.4784,6.4934,6.4747,6.4897,175200.0
2013-03-08 12:10:00,17.29,17.3,17.22,17.26,277100.0,6.4859,6.4897,6.4597,6.4747,277100.0
2013-03-08 12:15:00,17.26,17.28,17.21,17.24,238300.0,6.4747,6.4822,6.4559,6.4672,238300.0
2013-03-08 12:20:00,17.24,17.26,17.21,17.24,165900.0,6.4672,6.4747,6.4559,6.4672,165900.0
2013-03-08 12:25:00,17.25,17.26,17.23,17.23,98700.0,6.4709,6.4747,6.4634,6.4634,98700.0
2013-03-08 12:30:00,17.23,17.23,17.15,17.17,275600.0,6.4634,6.4634,6.4334,6.4409,275600.0
2013-03-08 12:35:00,17.16,17.18,17.11,17.14,444400.0,6.4372,6.4447,6.4184,6.4297,444400.0
2013-03-08 12:40:00,17.14,17.14,17.1,17.11,298700.0,6.4297,6.4297,6.4147,6.4184,298700.0
2013-03-08 12:45:00,17.11,17.13,17.05,17.05,402300.0,6.4184,6.4259,6.3959,6.3959,402300.0
2013-03-08 12:50:00,17.06,17.06,17.02,17.04,203900.0,6.3997,6.3997,6.3846,6.3921,203900.0
2013-03-08 12:55:00,17.04,17.04,16.98,17.02,381400.0,6.3921,6.3921,6.3696,6.3846,381400.0
2013-03-08 13:00:00,17.02,17.05,16.94,16.95,345300.0,6.3846,6.3959,6.3546,6.3584,345300.0
2013-03-08 13:05:00,16.94,17.0,16.91,16.98,504900.0,6.3546,6.3771,6.3434,6.3696,504900.0
2013-03-08 13:10:00,16.96,16.99,16.94,16.98,313900.0,6.3621,6.3734,6.3546,6.3696,313900.0
2013-03-08 13:15:00,16.98,17.03,16.95,17.03,233000.0,6.3696,6.3884,6.3584,6.3884,233000.0
2013-03-08 13:20:00,17.02,17.04,16.99,17.03,144400.0,6.3846,6.3921,6.3734,6.3884,144400.0
2013-03-08 13:25:00,17.03,17.13,17.03,17.13,397500.0,6.3884,6.4259,6.3884,6.4259,397500.0
2013-03-08 13:30:00,17.12,17.18,17.09,17.09,181100.0,6.4222,6.4447,6.4109,6.4109,181100.0
2013-03-08 13:35:00,17.09,17.14,17.06,17.09,198700.0,6.4109,6.4297,6.3997,6.4109,198700.0
2013-03-08 13:40:00,17.1,17.1,17.07,17.08,72900.0,6.4147,6.4147,6.4034,6.4072,72900.0
2013-03-08 13:45:00,17.07,17.09,17.07,17.09,94500.0,6.4034,6.4109,6.4034,6.4109,94500.0
2013-03-08 13:50:00,17.1,17.14,17.1,17.12,116400.0,6.4147,6.4297,6.4147,6.4222,116400.0
2013-03-08 13:55:00,17.11,17.15,17.11,17.15,67800.0,6.4184,6.4334,6.4184,6.4334,67800.0
2013-03-08 14:00:00,17.14,17.14,17.07,17.07,191200.0,6.4297,6.4297,6.4034,6.4034,191200.0
2013-03-08 14:05:00,17.07,17.07,17.03,17.03,136300.0,6.4034,6.4034,6.3884,6.3884,136300.0
2013-03-08 14:10:00,17.04,17.08,17.04,17.06,85000.0,6.3921,6.4072,6.3921,6.3997,85000.0
2013-03-08 14:15:00,17.05,17.07,17.03,17.03,118400.0,6.3959,6.4034,6.3884,6.3884,118400.0
2013-03-08 14:20:00,17.04,17.08,17.02,17.08,146900.0,6.3921,6.4072,6.3846,6.4072,146900.0
2013-03-08 14:25:00,17.07,17.13,17.07,17.11,113300.0,6.4034,6.4259,6.4034,6.4184,113300.0
2013-03-08 14:30:00,17.12,17.16,17.12,17.15,271200.0,6.4222,6.4372,6.4222,6.4334,271200.0
2013-03-08 14:35:00,17.15,17.16,17.13,17.14,211100.0,6.4334,6.4372,6.4259,6.4297,211100.0
2013-03-08 14:40:00,17.14,17.15,17.11,17.12,76800.0,6.4297,6.4334,6.4184,6.4222,76800.0
2013-03-08 14:45:00,17.12,17.14,17.09,17.12,115600.0,6.4222,6.4297,6.4109,6.4222,115600.0
2013-03-08 14:50:00,17.12,17.14,17.1,17.13,180300.0,6.4222,6.4297,6.4147,6.4259,180300.0
2013-03-08 14:55:00,17.13,17.17,17.12,17.16,190500.0,6.4259,6.4409,6.4222,6.4372,190500.0
2013-03-08 15:00:00,17.17,17.18,17.13,17.14,160500.0,6.4409,6.4447,6.4259,6.4297,160500.0
2013-03-08 15:05:00,17.13,17.16,17.11,17.15,247200.0,6.4259,6.4372,6.4184,6.4334,247200.0
2013-03-08 15:10:00,17.16,17.16,17.14,17.16,130400.0,6.4372,6.4372,6.4297,6.4372,130400.0
2013-03-08 15:15:00,17.16,17.18,17.14,17.16,289000.0,6.4372,6.4447,6.4297,6.4372,289000.0
2013-03-08 15:20:00,17.16,17.18,17.14,17.17,188800.0,6.4372,6.4447,6.4297,6.4409,188800.0
2013-03-08 15:25:00,17.17,17.21,17.14,17.2,387200.0,6.4409,6.4559,6.4297,6.4522,387200.0
2013-03-08 15:30:00,17.2,17.2,17.15,17.16,177800.0,6.4522,6.4522,6.4334,6.4372,177800.0
2013-03-08 15:35:00,17.16,17.19,17.14,17.15,234200.0,6.4372,6.4484,6.4297,6.4334,234200.0
2013-03-08 15:40:00,17.14,17.2,17.14,17.2,245300.0,6.4297,6.4522,6.4297,6.4522,245300.0
2013-03-08 15:45:00,17.2,17.21,17.17,17.18,289400.0,6.4522,6.4559,6.4409,6.4447,289400.0
2013-03-08 15:50:00,17.19,17.2,17.17,17.19,414300.0,6.4484,6.4522,6.4409,6.4484,414300.0
2013-03-08 15:55:00,17.19,17.21,17.17,17.18,528700.0,6.4484,6.4559,6.4409,6.4447,528700.0
2013-03-11 09:30:00,16.85,16.88,16.77,16.85,1217400.0,6.3209,6.3321,6.2909,6.3209,1217400.0
2013-03-11 09:35:00,16.86,16.91,16.84,16.88,443200.0,6.3246,6.3434,6.3171,6.3321,443200.0
2013-03-11 09:40:00,16.87,16.91,16.85,16.91,231700.0,6.3284,6.3434,6.3209,6.3434,231700.0
2013-03-11 09:45:00,16.91,16.95,16.88,16.95,500800.0,6.3434,6.3584,6.3321,6.3584,500800.0
2013-03-11 09:50:00,16.94,17.01,16.93,16.97,596200.0,6.3546,6.3809,6.3509,6.3659,596200.0
2013-03-11 09:55:00,16.97,16.97,16.93,16.96,271900.0,6.3659,6.3659,6.3509,6.3621,271900.0
2013-03-11 10:00:00,16.96,16.98,16.89,16.9,435000.0,6.3621,6.3696,6.3359,6.3396,435000.0
2013-03-11 10:05:00,16.89,16.91,16.88,16.88,117900.0,6.3359,6.3434,6.3321,6.3321,117900.0
2013-03-11 10:10:00,16.89,16.92,16.87,16.91,185300.0,6.3359,6.3471,6.3284,6.3434,185300.0
2013-03-11 10:15:00,16.91,16.93,16.87,16.93,132300.0,6.3434,6.3509,6.3284,6.3509,132300.0
2013-03-11 10:20:00,16.93,16.93,16.91,16.91,109700.0,6.3509,6.3509,6.3434,6.3434,109700.0
2013-03-11 10:25:00,16.92,16.92,16.87,16.91,148400.0,6.3471,6.3471,6.3284,6.3434,148400.0
2013-03-11 10:30:00,16.91,16.91,16.89,16.9,205200.0,6.3434,6.3434,6.3359,6.3396,205200.0
2013-03-11 10:35:00,16.9,16.91,16.84,16.86,477000.0,6.3396,6.3434,6.3171,6.3246,477000.0
2013-03-11 10:40:00,16.85,16.86,16.85,16.85,110900.0,6.3209,6.3246,6.3209,6.3209,110900.0
2013-03-11 10:45:00,16.85,16.88,16.85,16.87,243000.0,6.3209,6.3321,6.3209,6.3284,243000.0
2013-03-11 10:50:00,16.87,16.87,16.85,16.85,121100.0,6.3284,6.3284,6.3209,6.3209,121100.0
2013-03-11 10:55:00,16.86,16.89,16.85,16.89,164500.0,6.3246,6.3359,6.3209,6.3359,164500.0
2013-03-11 11:00:00,16.89,16.9,16.85,16.87,129300.0,6.3359,6.3396,6.3209,6.3284,129300.0
2013-03-11 11:05:00,16.87,16.89,16.86,16.89,86400.0,6.3284,6.3359,6.3246,6.3359,86400.0
2013-03-11 11:10:00,16.88,16.91,16.88,16.89,127300.0,6.3321,6.3434,6.3321,6.3359,127300.0
2013-03-11 11:15:00,16.89,16.92,16.89,16.91,144400.0,6.3359,6.3471,6.3359,6.3434,144400.0
2013-03-11 11:20:00,16.9,16.91,16.89,16.89,196000.0,6.3396,6.3434,6.3359,6.3359,196000.0
2013-03-11 11:25:00,16.9,16.91,16.86,16.89,593300.0,6.3396,6.3434,6.3246,6.3359,593300.0
2013-03-11 11:30:00,16.88,16.88,16.85,16.86,276300.0,6.3321,6.3321,6.3209,6.3246,276300.0
2013-03-11 11:35:00,16.86,16.88,16.86,16.87,91600.0,6.3246,6.3321,6.3246,6.3284,91600.0
2013-03-11 11:40:00,16.86,16.87,16.84,16.85,135100.0,6.3246,6.3284,6.3171,6.3209,135100.0
2013-03-11 11:45:00,16.85,16.87,16.85,16.86,122600.0,6.3209,6.3284,6.3209,6.3246,122600.0
2013-03-11 11:50:00,16.87,16.87,16.84,16.85,99100.0,6.3284,6.3284,6.3171,6.3209,99100.0
2013-03-11 11:55:00,16.85,16.85,16.8,16.8,211900.0,6.3209,6.3209,6.3021,6.3021,211900.0
2013-03-11 12:00:00,16.8,16.83,16.8,16.82,117400.0,6.3021,6.3134,6.3021,6.3096,117400.0
2013-03-11 12:05:00,16.82,16.84,16.82,16.82,189900.0,6.3096,6.3171,6.3096,6.3096,189900.0
2013-03-11 12:10:00,16.83,16.87,16.82,16.85,149800.0,6.3134,6.3284,6.3096,6.3209,149800.0
2013-03-11 12:15:00,16.85,16.86,16.84,16.86,67200.0,6.3209,6.3246,6.3171,6.3246,67200.0
2013-03-11 12:20:00,16.85,16.87,16.85,16.86,58200.0,6.3209,6.3284,6.3209,6.3246,58200.0
2013-03-11 12:25:00,16.85,16.88,16.84,16.88,130800.0,6.3209,6.3321,6.3171,6.3321,130800.0
2013-03-11 12:30:00,16.87,16.92,16.87,16.91,208300.0,6.3284,6.3471,6.3284,6.3434,208300.0
2013-03-11 12:35:00,16.91,16.92,16.89,16.89,148100.0,6.3434,6.3471,6.3359,6.3359,148100.0
2013-03-11 12:40:00,16.89,16.9,16.88,16.89,65100.0,6.3359,6.3396,6.3321,6.3359,65100.0
2013-03-11 12:45:00,16.89,16.91,16.89,16.91,56100.0,6.3359,6.3434,6.3359,6.3434,56100.0
2013-03-11 12:50:00,16.91,16.91,16.86,16.86,63800.0,6.3434,6.3434,6.3246,6.3246,63800.0
2013-03-11 12:55:00,16.86,16.9,16.86,16.89,101000.0,6.3246,6.3396,6.3246,6.3359,101000.0
2013-03-11 13:00:00,16.89,16.91,16.88,16.89,116000.0,6.3359,6.3434,6.3321,6.3359,116000.0
2013-03-11 13:05:00,16.89,16.93,16.88,16.93,277100.0,6.3359,6.3509,6.3321,6.3509,277100.0
2013-03-11 13:10:00,16.93,16.94,16.91,16.94,165500.0,6.3509,6.3546,6.3434,6.3546,165500.0
2013-03-11 13:15:00,16.94,16.94,16.9,16.9,80400.0,6.3546,6.3546,6.3396,6.3396,80400.0
2013-03-11 13:20:00,16.9,16.93,16.89,16.93,162300.0,6.3396,6.3509,6.3359,6.3509,162300.0
2013-03-11 13:25:00,16.93,16.94,16.9,16.93,161000.0,6.3509,6.3546,6.3396,6.3509,161000.0
2013-03-11 13:30:00,16.93,16.93,16.9,16.91,45200.0,6.3509,6.3509,6.3396,6.3434,45200.0
2013-03-11 13:35:00,16.91,16.93,16.9,16.9,70600.0,6.3434,6.3509,6.3396,6.3396,70600.0
2013-03-11 13:40:00,16.91,16.91,16.86,16.88,98800.0,6.3434,6.3434,6.3246,6.3321,98800.0
2013-03-11 13:45:00,16.88,16.9,16.88,16.89,53200.0,6.3321,6.3396,6.3321,6.3359,53200.0
2013-03-11 13:50:00,16.89,16.9,16.89,16.9,37300.0,6.3359,6.3396,6.3359,6.3396,37300.0
2013-03-11 13:55:00,16.89,16.92,16.89,16.91,92100.0,6.3359,6.3471,6.3359,6.3434,92100.0
2013-03-11 14:00:00,16.91,16.96,16.89,16.96,158100.0,6.3434,6.3621,6.3359,6.3621,158100.0
2013-03-11 14:05:00,16.96,17.02,16.95,17.02,288000.0,6.3621,6.3846,6.3584,6.3846,288000.0
2013-03-11 14:10:00,17.02,17.02,16.96,16.98,106000.0,6.3846,6.3846,6.3621,6.3696,106000.0
2013-03-11 14:15:00,16.99,17.0,16.99,17.0,50700.0,6.3734,6.3771,6.3734,6.3771,50700.0
2013-03-11 14:20:00,17.0,17.07,16.99,17.04,251800.0,6.3771,6.4034,6.3734,6.3921,251800.0
2013-03-11 14:25:00,17.04,17.06,17.03,17.05,87100.0,6.3921,6.3997,6.3884,6.3959,87100.0
2013-03-11 14:30:00,17.05,17.07,17.0,17.02,248400.0,6.3959,6.4034,6.3771,6.3846,248400.0
2013-03-11 14:35:00,17.02,17.05,17.01,17.04,128800.0,6.3846,6.3959,6.3809,6.3921,128800.0
2013-03-11 14:40:00,17.03,17.07,17.02,17.05,173800.0,6.3884,6.4034,6.3846,6.3959,173800.0
2013-03-11 14:45:00,17.04,17.07,17.04,17.07,124200.0,6.3921,6.4034,6.3921,6.4034,124200.0
2013-03-11 14:50:00,17.07,17.12,17.06,17.12,216600.0,6.4034,6.4222,6.3997,6.4222,216600.0
2013-03-11 14:55:00,17.13,17.13,17.1,17.1,76200.0,6.4259,6.4259,6.4147,6.4147,76200.0
2013-03-11 15:00:00,17.11,17.11,17.07,17.09,108600.0,6.4184,6.4184,6.4034,6.4109,108600.0
2013-03-11 15:05:00,17.09,17.13,17.08,17.13,137500.0,6.4109,6.4259,6.4072,6.4259,137500.0
2013-03-11 15:10:00,17.12,17.14,17.09,17.11,88700.0,6.4222,6.4297,6.4109,6.4184,88700.0
2013-03-11 15:15:00,17.11,17.12,17.1,17.12,85900.0,6.4184,6.4222,6.4147,6.4222,85900.0
2013-03-11 15:20:00,17.12,17.16,17.11,17.16,159200.0,6.4222,6.4372,6.4184,6.4372,159200.0
2013-03-11 15:25:00,17.16,17.16,17.11,17.12,154900.0,6.4372,6.4372,6.4184,6.4222,154900.0
2013-03-11 15:30:00,17.11,17.12,17.08,17.09,219900.0,6.4184,6.4222,6.4072,6.4109,219900.0
2013-03-11 15:35:00,17.09,17.09,17.03,17.05,436400.0,6.4109,6.4109,6.3884,6.3959,436400.0
2013-03-11 15:40:00,17.04,17.09,17.03,17.07,232100.0,6.3921,6.4109,6.3884,6.4034,232100.0
2013-03-11 15:45:00,17.06,17.08,17.05,17.06,162600.0,6.3997,6.4072,6.3959,6.3997,162600.0
2013-03-11 15:50:00,17.06,17.11,17.06,17.08,434700.0,6.3997,6.4184,6.3997,6.4072,434700.0
2013-03-11 15:55:00,17.08,17.12,17.06,17.11,501900.0,6.4072,6.4222,6.3997,6.4184,501900.0
2013-03-12 09:30:00,17.69,17.71,17.53,17.55,511400.0,6.636,6.6435,6.576,6.5835,511400.0
2013-03-12 09:35:00,17.56,17.56,17.44,17.45,619100.0,6.5872,6.5872,6.5422,6.546,619100.0
2013-03-12 09:40:00,17.45,17.54,17.44,17.53,425300.0,6.546,6.5797,6.5422,6.576,425300.0
2013-03-12 09:45:00,17.53,17.54,17.45,17.47,362500.0,6.576,6.5797,6.546,6.5535,362500.0
2013-03-12 09:50:00,17.48,17.5,17.46,17.47,251100.0,6.5572,6.5647,6.5497,6.5535,251100.0
2013-03-12 09:55:00,17.47,17.57,17.47,17.54,273800.0,6.5535,6.591,6.5535,6.5797,273800.0
2013-03-12 10:00:00,17.54,17.65,17.54,17.63,320000.0,6.5797,6.621,6.5797,6.6135,320000.0
2013-03-12 10:05:00,17.62,17.63,17.6,17.61,208800.0,6.6097,6.6135,6.6022,6.606,208800.0
2013-03-12 10:10:00,17.62,17.68,17.62,17.66,328700.0,6.6097,6.6322,6.6097,6.6247,328700.0
2013-03-12 10:15:00,17.66,17.66,17.58,17.61,268200.0,6.6247,6.6247,6.5947,6.606,268200.0
2013-03-12 10:20:00,17.61,17.65,17.56,17.63,234900.0,6.606,6.621,6.5872,6.6135,234900.0
2013-03-12 10:25:00,17.63,17.63,17.57,17.59,200800.0,6.6135,6.6135,6.591,6.5985,200800.0
2013-03-12 10:30:00,17.58,17.6,17.48,17.49,295300.0,6.5947,6.6022,6.5572,6.561,295300.0
2013-03-12 10:35:00,17.48,17.53,17.47,17.51,251100.0,6.5572,6.576,6.5535,6.5685,251100.0
2013-03-12 10:40:00,17.52,17.52,17.45,17.48,299900.0,6.5722,6.5722,6.546,6.5572,299900.0
2013-03-12 10:45:00,17.48,17.49,17.42,17.42,195000.0,6.5572,6.561,6.5347,6.5347,195000.0
2013-03-12 10:50:00,17.42,17.44,17.4,17.42,291600.0,6.5347,6.5422,6.5272,6.5347,291600.0
2013-03-12 10:55:00,17.41,17.42,17.32,17.34,475300.0,6.5309,6.5347,6.4972,6.5047,475300.0
2013-03-12 11:00:00,17.34,17.39,17.33,17.38,266600.0,6.5047,6.5234,6.5009,6.5197,266600.0
2013-03-12 11:05:00,17.38,17.38,17.31,17.32,261600.0,6.5197,6.5197,6.4934,6.4972,261600.0
2013-03-12 11:10:00,17.31,17.34,17.29,17.31,156600.0,6.4934,6.5047,6.4859,6.4934,156600.0
2013-03-12 11:15:00,17.32,17.35,17.3,17.34,110600.0,6.4972,6.5084,6.4897,6.5047,110600.0
2013-03-12 11:20:00,17.34,17.34,17.29,17.3,142800.0,6.5047,6.5047,6.4859,6.4897,142800.0
2013-03-12 11:25:00,17.31,17.31,17.24,17.26,188700.0,6.4934,6.4934,6.4672,6.4747,188700.0
2013-03-12 11:30:00,17.26,17.26,17.18,17.2,215000.0,6.4747,6.4747,6.4447,6.4522,215000.0
2013-03-12 11:35:00,17.19,17.26,17.19,17.23,154600.0,6.4484,6.4747,6.4484,6.4634,154600.0
2013-03-12 11:40:00,17.23,17.26,17.22,17.23,96400.0,6.4634,6.4747,6.4597,6.4634,96400.0
2013-03-12 11:45:00,17.22,17.23,17.14,17.21,190200.0,6.4597,6.4634,6.4297,6.4559,190200.0
2013-03-12 11:50:00,17.21,17.27,17.21,17.26,173300.0,6.4559,6.4784,6.4559,6.4747,173300.0
2013-03-12 11:55:00,17.26,17.3,17.26,17.28,114500.0,6.4747,6.4897,6.4747,6.4822,114500.0
2013-03-12 12:00:00,17.27,17.29,17.25,17.27,95900.0,6.4784,6.4859,6.4709,6.4784,95900.0
2013-03-12 12:05:00,17.26,17.28,17.22,17.24,187900.0,6.4747,6.4822,6.4597,6.4672,187900.0
2013-03-12 12:10:00,17.24,17.25,17.2,17.24,106400.0,6.4672,6.4709,6.4522,6.4672,106400.0
2013-03-12 12:15:00,17.23,17.29,17.23,17.26,153900.0,6.4634,6.4859,6.4634,6.4747,153900.0
2013-03-12 12:20:00,17.25,17.26,17.2,17.24,92700.0,6.4709,6.4747,6.4522,6.4672,92700.0
2013-03-12 12:25:00,17.23,17.27,17.19,17.26,193400.0,6.4634,6.4784,6.4484,6.4747,193400.0
2013-03-12 12:30:00,17.26,17.27,17.24,17.27,75500.0,6.4747,6.4784,6.4672,6.4784,75500.0
2013-03-12 12:35:00,17.26,17.26,17.21,17.22,66700.0,6.4747,6.4747,6.4559,6.4597,66700.0
2013-03-12 12:40:00,17.22,17.27,17.2,17.26,136300.0,6.4597,6.4784,6.4522,6.4747,136300.0
2013-03-12 12:45:00,17.26,17.28,17.23,17.28,90200.0,6.4747,6.4822,6.4634,6.4822,90200.0
2013-03-12 12:50:00,17.28,17.31,17.27,17.29,123700.0,6.4822,6.4934,6.4784,6.4859,123700.0
2013-03-12 12:55:00,17.29,17.3,17.25,17.25,41700.0,6.4859,6.4897,6.4709,6.4709,41700.0
2013-03-12 13:00:00,17.26,17.26,17.21,17.23,67900.0,6.4747,6.4747,6.4559,6.4634,67900.0
2013-03-12 13:05:00,17.23,17.24,17.22,17.24,84400.0,6.4634,6.4672,6.4597,6.4672,84400.0
2013-03-12 13:10:00,17.24,17.25,17.21,17.24,94200.0,6.4672,6.4709,6.4559,6.4672,94200.0
2013-03-12 13:15:00,17.24,17.24,17.21,17.23,71100.0,6.4672,6.4672,6.4559,6.4634,71100.0
2013-03-12 13:20:00,17.23,17.25,17.21,17.21,62000.0,6.4634,6.4709,6.4559,6.4559,62000.0
2013-03-12 13:25:00,17.22,17.22,17.18,17.21,76900.0,6.4597,6.4597,6.4447,6.4559,76900.0
2013-03-12 13:30:00,17.21,17.21,17.16,17.2,124900.0,6.4559,6.4559,6.4372,6.4522,124900.0
2013-03-12 13:35:00,17.2,17.22,17.18,17.22,96900.0,6.4522,6.4597,6.4447,6.4597,96900.0
2013-03-12 13:40:00,17.22,17.23,17.21,17.23,61300.0,6.4597,6.4634,6.4559,6.4634,61300.0
2013-03-12 13:45:00,17.23,17.24,17.2,17.21,129000.0,6.4634,6.4672,6.4522,6.4559,129000.0
2013-03-12 13:50:00,17.21,17.23,17.17,17.17,71500.0,6.4559,6.4634,6.4409,6.4409,71500.0
2013-03-12 13:55:00,17.17,17.21,17.16,17.21,54200.0,6.4409,6.4559,6.4372,6.4559,54200.0
2013-03-12 14:00:00,17.21,17.23,17.21,17.21,82400.0,6.4559,6.4634,6.4559,6.4559,82400.0
2013-03-12 14:05:00,17.22,17.25,17.2,17.22,127700.0,6.4597,6.4709,6.4522,6.4597,127700.0
2013-03-12 14:10:00,17.22,17.24,17.19,17.24,130700.0,6.4597,6.4672,6.4484,6.4672,130700.0
2013-03-12 14:15:00,17.24,17.29,17.21,17.28,159300.0,6.4672,6.4859,6.4559,6.4822,159300.0
2013-03-12 14:20:00,17.28,17.36,17.28,17.33,296200.0,6.4822,6.5122,6.4822,6.5009,296200.0
2013-03-12 14:25:00,17.33,17.33,17.28,17.31,122300.0,6.5009,6.5009,6.4822,6.4934,122300.0
2013-03-12 14:30:00,17.31,17.34,17.27,17.3,180500.0,6.4934,6.5047,6.4784,6.4897,180500.0
2013-03-12 14:35:00,17.3,17.35,17.3,17.34,124000.0,6.4897,6.5084,6.4897,6.5047,124000.0
2013-03-12 14:40:00,17.35,17.36,17.33,17.36,88900.0,6.5084,6.5122,6.5009,6.5122,88900.0
2013-03-12 14:45:00,17.36,17.38,17.3,17.34,87300.0,6.5122,6.5197,6.4897,6.5047,87300.0
2013-03-12 14:50:00,17.33,17.35,17.32,17.34,107700.0,6.5009,6.5084,6.4972,6.5047,107700.0
2013-03-12 14:55:00,17.34,17.36,17.3,17.31,80900.0,6.5047,6.5122,6.4897,6.4934,80900.0
2013-03-12 15:00:00,17.31,17.35,17.3,17.31,104800.0,6.4934,6.5084,6.4897,6.4934,104800.0
2013-03-12 15:05:00,17.31,17.32,17.28,17.3,110400.0,6.4934,6.4972,6.4822,6.4897,110400.0
2013-03-12 15:10:00,17.3,17.37,17.3,17.33,273600.0,6.4897,6.5159,6.4897,6.5009,273600.0
2013-03-12 15:15:00,17.33,17.36,17.33,17.36,133500.0,6.5009,6.5122,6.5009,6.5122,133500.0
2013-03-12 15:20:00,17.36,17.4,17.34,17.38,220100.0,6.5122,6.5272,6.5047,6.5197,220100.0
2013-03-12 15:25:00,17.38,17.39,17.34,17.37,215800.0,6.5197,6.5234,6.5047,6.5159,215800.0
2013-03-12 15:30:00,17.36,17.39,17.36,17.37,260800.0,6.5122,6.5234,6.5122,6.5159,260800.0
2013-03-12 15:35:00,17.38,17.41,17.36,17.37,247100.0,6.5197,6.5309,6.5122,6.5159,247100.0
2013-03-12 15:40:00,17.37,17.38,17.35,17.36,196600.0,6.5159,6.5197,6.5084,6.5122,196600.0
2013-03-12 15:45:00,17.36,17.37,17.34,17.35,175900.0,6.5122,6.5159,6.5047,6.5084,175900.0
2013-03-12 15:50:00,17.35,17.38,17.35,17.35,391500.0,6.5084,6.5197,6.5084,6.5084,391500.0
2013-03-12 15:55:00,17.36,17.39,17.34,17.37,802600.0,6.5122,6.5234,6.5047,6.5159,802600.0
2013-03-13 09:30:00,17.58,17.6,17.48,17.49,770800.0,6.5947,6.6022,6.5572,6.561,770800.0
2013-03-13 09:35:00,17.49,17.53,17.44,17.45,451200.0,6.561,6.576,6.5422,6.546,451200.0
2013-03-13 09:40:00,17.44,17.44,17.39,17.42,360300.0,6.5422,6.5422,6.5234,6.5347,360300.0
2013-03-13 09:45:00,17.42,17.49,17.42,17.49,440900.0,6.5347,6.561,6.5347,6.561,440900.0
2013-03-13 09:50:00,17.48,17.57,17.46,17.55,500000.0,6.5572,6.591,6.5497,6.5835,500000.0
2013-03-13 09:55:00,17.55,17.57,17.51,17.55,318900.0,6.5835,6.591,6.5685,6.5835,318900.0
2013-03-13 10:00:00,17.56,17.56,17.47,17.5,341900.0,6.5872,6.5872,6.5535,6.5647,341900.0
2013-03-13 10:05:00,17.5,17.52,17.46,17.48,221800.0,6.5647,6.5722,6.5497,6.5572,221800.0
2013-03-13 10:10:00,17.47,17.49,17.44,17.48,271700.0,6.5535,6.561,6.5422,6.5572,271700.0
2013-03-13 10:15:00,17.48,17.49,17.43,17.43,194500.0,6.5572,6.561,6.5384,6.5384,194500.0
2013-03-13 10:20:00,17.44,17.46,17.38,17.4,157800.0,6.5422,6.5497,6.5197,6.5272,157800.0
2013-03-13 10:25:00,17.4,17.44,17.37,17.39,218600.0,6.5272,6.5422,6.5159,6.5234,218600.0
2013-03-13 10:30:00,17.38,17.39,17.34,17.36,235500.0,6.5197,6.5234,6.5047,6.5122,235500.0
2013-03-13 10:35:00,17.37,17.42,17.36,17.41,286300.0,6.5159,6.5347,6.5122,6.5309,286300.0
2013-03-13 10:40:00,17.41,17.43,17.4,17.41,145200.0,6.5309,6.5384,6.5272,6.5309,145200.0
2013-03-13 10:45:00,17.42,17.42,17.4,17.41,230900.0,6.5347,6.5347,6.5272,6.5309,230900.0
2013-03-13 10:50:00,17.42,17.45,17.39,17.45,231500.0,6.5347,6.546,6.5234,6.546,231500.0
2013-03-13 10:55:00,17.45,17.46,17.42,17.44,131800.0,6.546,6.5497,6.5347,6.5422,131800.0
2013-03-13 11:00:00,17.44,17.46,17.43,17.45,97600.0,6.5422,6.5497,6.5384,6.546,97600.0
2013-03-13 11:05:00,17.44,17.45,17.42,17.44,119000.0,6.5422,6.546,6.5347,6.5422,119000.0
2013-03-13 11:10:00,17.45,17.5,17.44,17.48,171100.0,6.546,6.5647,6.5422,6.5572,171100.0
2013-03-13 11:15:00,17.48,17.49,17.47,17.49,106300.0,6.5572,6.561,6.5535,6.561,106300.0
2013-03-13 11:20:00,17.5,17.52,17.49,17.52,169200.0,6.5647,6.5722,6.561,6.5722,169200.0
2013-03-13 11:25:00,17.52,17.55,17.52,17.53,179200.0,6.5722,6.5835,6.5722,6.576,179200.0
2013-03-13 11:30:00,17.53,17.53,17.48,17.49,226900.0,6.576,6.576,6.5572,6.561,226900.0
2013-03-13 11:35:00,17.5,17.54,17.5,17.51,186000.0,6.5647,6.5797,6.5647,6.5685,186000.0
2013-03-13 11:40:00,17.51,17.51,17.45,17.45,90100.0,6.5685,6.5685,6.546,6.546,90100.0
2013-03-13 11:45:00,17.45,17.47,17.44,17.44,44600.0,6.546,6.5535,6.5422,6.5422,44600.0
2013-03-13 11:50:00,17.45,17.49,17.43,17.47,179700.0,6.546,6.561,6.5384,6.5535,179700.0
2013-03-13 11:55:00,17.46,17.47,17.42,17.43,136000.0,6.5497,6.5535,6.5347,6.5384,136000.0
2013-03-13 12:00:00,17.44,17.46,17.43,17.43,101700.0,6.5422,6.5497,6.5384,6.5384,101700.0
2013-03-13 12:05:00,17.44,17.48,17.43,17.46,119600.0,6.5422,6.5572,6.5384,6.5497,119600.0
2013-03-13 12:10:00,17.46,17.5,17.46,17.49,149400.0,6.5497,6.5647,6.5497,6.561,149400.0
2013-03-13 12:15:00,17.49,17.52,17.48,17.51,96800.0,6.561,6.5722,6.5572,6.5685,96800.0
2013-03-13 12:20:00,17.51,17.53,17.49,17.5,269300.0,6.5685,6.576,6.561,6.5647,269300.0
2013-03-13 12:25:00,17.5,17.51,17.47,17.49,103200.0,6.5647,6.5685,6.5535,6.561,103200.0
2013-03-13 12:30:00,17.5,17.5,17.45,17.45,97000.0,6.5647,6.5647,6.546,6.546,97000.0
2013-03-13 12:35:00,17.45,17.46,17.44,17.46,107800.0,6.546,6.5497,6.5422,6.5497,107800.0
2013-03-13 12:40:00,17.45,17.46,17.41,17.42,147700.0,6.546,6.5497,6.5309,6.5347,147700.0
2013-03-13 12:45:00,17.43,17.43,17.41,17.42,95600.0,6.5384,6.5384,6.5309,6.5347,95600.0
2013-03-13 12:50:00,17.42,17.43,17.39,17.41,156500.0,6.5347,6.5384,6.5234,6.5309,156500.0
2013-03-13 12:55:00,17.41,17.41,17.39,17.41,89000.0,6.5309,6.5309,6.5234,6.5309,89000.0
2013-03-13 13:00:00,17.41,17.42,17.39,17.39,127700.0,6.5309,6.5347,6.5234,6.5234,127700.0
2013-03-13 13:05:00,17.39,17.4,17.38,17.38,116200.0,6.5234,6.5272,6.5197,6.5197,116200.0
2013-03-13 13:10:00,17.38,17.38,17.35,17.37,156100.0,6.5197,6.5197,6.5084,6.5159,156100.0
2013-03-13 13:15:00,17.37,17.39,17.36,17.38,107300.0,6.5159,6.5234,6.5122,6.5197,107300.0
2013-03-13 13:20:00,17.38,17.4,17.37,17.38,123200.0,6.5197,6.5272,6.5159,6.5197,123200.0
2013-03-13 13:25:00,17.38,17.44,17.38,17.41,182300.0,6.5197,6.5422,6.5197,6.5309,182300.0
2013-03-13 13:30:00,17.42,17.43,17.41,17.43,72100.0,6.5347,6.5384,6.5309,6.5384,72100.0
2013-03-13 13:35:00,17.43,17.43,17.39,17.41,92400.0,6.5384,6.5384,6.5234,6.5309,92400.0
2013-03-13 13:40:00,17.41,17.42,17.39,17.41,84800.0,6.5309,6.5347,6.5234,6.5309,84800.0
2013-03-13 13:45:00,17.41,17.42,17.39,17.4,99900.0,6.5309,6.5347,6.5234,6.5272,99900.0
2013-03-13 13:50:00,17.4,17.41,17.38,17.4,146100.0,6.5272,6.5309,6.5197,6.5272,146100.0
2013-03-13 13:55:00,17.4,17.41,17.31,17.37,435800.0,6.5272,6.5309,6.4934,6.5159,435800.0
2013-03-13 14:00:00,17.37,17.37,17.33,17.34,84300.0,6.5159,6.5159,6.5009,6.5047,84300.0
2013-03-13 14:05:00,17.34,17.36,17.32,17.33,67400.0,6.5047,6.5122,6.4972,6.5009,67400.0
2013-03-13 14:10:00,17.33,17.33,17.27,17.3,223800.0,6.5009,6.5009,6.4784,6.4897,223800.0
2013-03-13 14:15:00,17.3,17.32,17.27,17.28,156600.0,6.4897,6.4972,6.4784,6.4822,156600.0
2013-03-13 14:20:00,17.28,17.28,17.12,17.2,525900.0,6.4822,6.4822,6.4222,6.4522,525900.0
2013-03-13 14:25:00,17.19,17.21,17.14,17.19,366500.0,6.4484,6.4559,6.4297,6.4484,366500.0
2013-03-13 14:30:00,17.2,17.24,17.19,17.23,261300.0,6.4522,6.4672,6.4484,6.4634,261300.0
2013-03-13 14:35:00,17.23,17.25,17.21,17.24,234600.0,6.4634,6.4709,6.4559,6.4672,234600.0
2013-03-13 14:40:00,17.25,17.25,17.16,17.18,130000.0,6.4709,6.4709,6.4372,6.4447,130000.0
2013-03-13 14:45:00,17.18,17.23,17.16,17.21,234200.0,6.4447,6.4634,6.4372,6.4559,234200.0
2013-03-13 14:50:00,17.2,17.26,17.2,17.23,169400.0,6.4522,6.4747,6.4522,6.4634,169400.0
2013-03-13 14:55:00,17.23,17.26,17.21,17.23,140400.0,6.4634,6.4747,6.4559,6.4634,140400.0
2013-03-13 15:00:00,17.24,17.27,17.22,17.26,111500.0,6.4672,6.4784,6.4597,6.4747,111500.0
2013-03-13 15:05:00,17.26,17.27,17.19,17.19,113400.0,6.4747,6.4784,6.4484,6.4484,113400.0
2013-03-13 15:10:00,17.2,17.24,17.2,17.23,178300.0,6.4522,6.4672,6.4522,6.4634,178300.0
2013-03-13 15:15:00,17.23,17.25,17.21,17.22,121500.0,6.4634,6.4709,6.4559,6.4597,121500.0
2013-03-13 15:20:00,17.22,17.25,17.21,17.25,123800.0,6.4597,6.4709,6.4559,6.4709,123800.0
2013-03-13 15:25:00,17.24,17.29,17.23,17.28,320200.0,6.4672,6.4859,6.4634,6.4822,320200.0
2013-03-13 15:30:00,17.28,17.29,17.27,17.27,173000.0,6.4822,6.4859,6.4784,6.4784,173000.0
2013-03-13 15:35:00,17.27,17.29,17.27,17.28,98400.0,6.4784,6.4859,6.4784,6.4822,98400.0
2013-03-13 15:40:00,17.28,17.28,17.23,17.24,156800.0,6.4822,6.4822,6.4634,6.4672,156800.0
2013-03-13 15:45:00,17.24,17.27,17.23,17.26,214200.0,6.4672,6.4784,6.4634,6.4747,214200.0
2013-03-13 15:50:00,17.26,17.27,17.23,17.23,295600.0,6.4747,6.4784,6.4634,6.4634,295600.0
2013-03-13 15:55:00,17.24,17.24,17.2,17.2,618300.0,6.4672,6.4672,6.4522,6.4522,618300.0
2013-03-14 09:30:00,17.3,17.36,17.26,17.35,416300.0,6.4897,6.5122,6.4747,6.5084,416300.0
2013-03-14 09:35:00,17.35,17.38,17.32,17.32,229500.0,6.5084,6.5197,6.4972,6.4972,229500.0
2013-03-14 09:40:00,17.33,17.36,17.29,17.32,258000.0,6.5009,6.5122,6.4859,6.4972,258000.0
2013-03-14 09:45:00,17.31,17.33,17.3,17.3,141700.0,6.4934,6.5009,6.4897,6.4897,141700.0
2013-03-14 09:50:00,17.31,17.36,17.31,17.35,168000.0,6.4934,6.5122,6.4934,6.5084,168000.0
2013-03-14 09:55:00,17.35,17.37,17.34,17.36,151400.0,6.5084,6.5159,6.5047,6.5122,151400.0
2013-03-14 10:00:00,17.35,17.36,17.23,17.23,293600.0,6.5084,6.5122,6.4634,6.4634,293600.0
2013-03-14 10:05:00,17.23,17.26,17.18,17.23,155100.0,6.4634,6.4747,6.4447,6.4634,155100.0
2013-03-14 10:10:00,17.22,17.27,17.21,17.23,66900.0,6.4597,6.4784,6.4559,6.4634,66900.0
2013-03-14 10:15:00,17.22,17.23,17.19,17.19,160100.0,6.4597,6.4634,6.4484,6.4484,160100.0
2013-03-14 10:20:00,17.19,17.21,17.15,17.19,130000.0,6.4484,6.4559,6.4334,6.4484,130000.0
2013-03-14 10:25:00,17.19,17.26,17.19,17.22,267800.0,6.4484,6.4747,6.4484,6.4597,267800.0
2013-03-14 10:30:00,17.22,17.24,17.21,17.22,110600.0,6.4597,6.4672,6.4559,6.4597,110600.0
2013-03-14 10:35:00,17.21,17.23,17.18,17.18,234900.0,6.4559,6.4634,6.4447,6.4447,234900.0
2013-03-14 10:40:00,17.19,17.25,17.18,17.22,166300.0,6.4484,6.4709,6.4447,6.4597,166300.0
2013-03-14 10:45:00,17.22,17.23,17.19,17.2,162400.0,6.4597,6.4634,6.4484,6.4522,162400.0
2013-03-14 10:50:00,17.2,17.23,17.17,17.2,149600.0,6.4522,6.4634,6.4409,6.4522,149600.0
2013-03-14 10:55:00,17.19,17.19,17.15,17.16,106800.0,6.4484,6.4484,6.4334,6.4372,106800.0
2013-03-14 11:00:00,17.16,17.2,17.16,17.17,147200.0,6.4372,6.4522,6.4372,6.4409,147200.0
2013-03-14 11:05:00,17.16,17.18,17.15,17.16,151100.0,6.4372,6.4447,6.4334,6.4372,151100.0
2013-03-14 11:10:00,17.16,17.17,17.11,17.13,161900.0,6.4372,6.4409,6.4184,6.4259,161900.0
2013-03-14 11:15:00,17.12,17.15,17.11,17.12,130500.0,6.4222,6.4334,6.4184,6.4222,130500.0
2013-03-14 11:20:00,17.13,17.15,17.1,17.11,144500.0,6.4259,6.4334,6.4147,6.4184,144500.0
2013-03-14 11:25:00,17.1,17.11,17.04,17.09,362400.0,6.4147,6.4184,6.3921,6.4109,362400.0
2013-03-14 11:30:00,17.08,17.11,17.06,17.08,171200.0,6.4072,6.4184,6.3997,6.4072,171200.0
2013-03-14 11:35:00,17.07,17.14,17.07,17.14,154500.0,6.4034,6.4297,6.4034,6.4297,154500.0
2013-03-14 11:40:00,17.14,17.19,17.12,17.18,106600.0,6.4297,6.4484,6.4222,6.4447,106600.0
2013-03-14 11:45:00,17.18,17.19,17.15,17.16,151800.0,6.4447,6.4484,6.4334,6.4372,151800.0
2013-03-14 11:50:00,17.15,17.16,17.12,17.12,167400.0,6.4334,6.4372,6.4222,6.4222,167400.0
2013-03-14 11:55:00,17.13,17.15,17.12,17.13,200700.0,6.4259,6.4334,6.4222,6.4259,200700.0
2013-03-14 12:00:00,17.14,17.15,17.13,17.14,133900.0,6.4297,6.4334,6.4259,6.4297,133900.0
2013-03-14 12:05:00,17.14,17.15,17.13,17.14,101200.0,6.4297,6.4334,6.4259,6.4297,101200.0
2013-03-14 12:10:00,17.14,17.16,17.14,17.16,128900.0,6.4297,6.4372,6.4297,6.4372,128900.0
2013-03-14 12:15:00,17.16,17.18,17.14,17.18,166300.0,6.4372,6.4447,6.4297,6.4447,166300.0
2013-03-14 12:20:00,17.18,17.19,17.15,17.17,102900.0,6.4447,6.4484,6.4334,6.4409,102900.0
2013-03-14 12:25:00,17.18,17.2,17.17,17.19,137000.0,6.4447,6.4522,6.4409,6.4484,137000.0
2013-03-14 12:30:00,17.19,17.21,17.17,17.19,108900.0,6.4484,6.4559,6.4409,6.4484,108900.0
2013-03-14 12:35:00,17.18,17.25,17.18,17.25,179900.0,6.4447,6.4709,6.4447,6.4709,179900.0
2013-03-14 12:40:00,17.25,17.25,17.21,17.25,95900.0,6.4709,6.4709,6.4559,6.4709,95900.0
2013-03-14 12:45:00,17.25,17.3,17.25,17.28,165700.0,6.4709,6.4897,6.4709,6.4822,165700.0
2013-03-14 12:50:00,17.27,17.31,17.25,17.3,149400.0,6.4784,6.4934,6.4709,6.4897,149400.0
2013-03-14 12:55:00,17.3,17.31,17.26,17.28,133500.0,6.4897,6.4934,6.4747,6.4822,133500.0
2013-03-14 13:00:00,17.28,17.29,17.24,17.26,75700.0,6.4822,6.4859,6.4672,6.4747,75700.0
2013-03-14 13:05:00,17.25,17.26,17.23,17.24,153800.0,6.4709,6.4747,6.4634,6.4672,153800.0
2013-03-14 13:10:00,17.25,17.28,17.25,17.27,65700.0,6.4709,6.4822,6.4709,6.4784,65700.0
2013-03-14 13:15:00,17.27,17.3,17.27,17.3,204500.0,6.4784,6.4897,6.4784,6.4897,204500.0
2013-03-14 13:20:00,17.29,17.33,17.28,17.33,150400.0,6.4859,6.5009,6.4822,6.5009,150400.0
2013-03-14 13:25:00,17.32,17.38,17.32,17.36,357600.0,6.4972,6.5197,6.4972,6.5122,357600.0
2013-03-14 13:30:00,17.36,17.36,17.33,17.34,520500.0,6.5122,6.5122,6.5009,6.5047,520500.0
2013-03-14 13:35:00,17.34,17.44,17.34,17.42,358600.0,6.5047,6.5422,6.5047,6.5347,358600.0
2013-03-14 13:40:00,17.43,17.43,17.38,17.39,208600.0,6.5384,6.5384,6.5197,6.5234,208600.0
2013-03-14 13:45:00,17.39,17.44,17.36,17.44,234000.0,6.5234,6.5422,6.5122,6.5422,234000.0
2013-03-14 13:50:00,17.44,17.48,17.41,17.41,290500.0,6.5422,6.5572,6.5309,6.5309,290500.0
2013-03-14 13:55:00,17.41,17.43,17.35,17.35,250500.0,6.5309,6.5384,6.5084,6.5084,250500.0
2013-03-14 14:00:00,17.35,17.38,17.33,17.36,209200.0,6.5084,6.5197,6.5009,6.5122,209200.0
2013-03-14 14:05:00,17.37,17.42,17.36,17.41,292300.0,6.5159,6.5347,6.5122,6.5309,292300.0
2013-03-14 14:10:00,17.42,17.43,17.35,17.35,163800.0,6.5347,6.5384,6.5084,6.5084,163800.0
2013-03-14 14:15:00,17.35,17.36,17.31,17.32,173400.0,6.5084,6.5122,6.4934,6.4972,173400.0
2013-03-14 14:20:00,17.32,17.36,17.32,17.35,171000.0,6.4972,6.5122,6.4972,6.5084,171000.0
2013-03-14 14:25:00,17.36,17.38,17.32,17.32,145000.0,6.5122,6.5197,6.4972,6.4972,145000.0
2013-03-14 14:30:00,17.32,17.36,17.3,17.31,201400.0,6.4972,6.5122,6.4897,6.4934,201400.0
2013-03-14 14:35:00,17.32,17.36,17.31,17.32,170700.0,6.4972,6.5122,6.4934,6.4972,170700.0
2013-03-14 14:40:00,17.32,17.32,17.29,17.3,64000.0,6.4972,6.4972,6.4859,6.4897,64000.0
2013-03-14 14:45:00,17.3,17.34,17.29,17.31,197200.0,6.4897,6.5047,6.4859,6.4934,197200.0
2013-03-14 14:50:00,17.3,17.33,17.3,17.31,212900.0,6.4897,6.5009,6.4897,6.4934,212900.0
2013-03-14 14:55:00,17.31,17.36,17.31,17.34,250800.0,6.4934,6.5122,6.4934,6.5047,250800.0
2013-03-14 15:00:00,17.34,17.37,17.34,17.35,173800.0,6.5047,6.5159,6.5047,6.5084,173800.0
2013-03-14 15:05:00,17.36,17.37,17.34,17.34,78500.0,6.5122,6.5159,6.5047,6.5047,78500.0
2013-03-14 15:10:00,17.34,17.35,17.3,17.32,303800.0,6.5047,6.5084,6.4897,6.4972,303800.0
2013-03-14 15:15:00,17.31,17.35,17.31,17.34,151600.0,6.4934,6.5084,6.4934,6.5047,151600.0
2013-03-14 15:20:00,17.33,17.34,17.31,17.31,152400.0,6.5009,6.5047,6.4934,6.4934,152400.0
2013-03-14 15:25:00,17.31,17.36,17.3,17.34,348500.0,6.4934,6.5122,6.4897,6.5047,348500.0
2013-03-14 15:30:00,17.35,17.39,17.34,17.35,205900.0,6.5084,6.5234,6.5047,6.5084,205900.0
2013-03-14 15:35:00,17.36,17.4,17.35,17.39,302700.0,6.5122,6.5272,6.5084,6.5234,302700.0
2013-03-14 15:40:00,17.39,17.42,17.37,17.39,380000.0,6.5234,6.5347,6.5159,6.5234,380000.0
2013-03-14 15:45:00,17.38,17.39,17.35,17.36,270900.0,6.5197,6.5234,6.5084,6.5122,270900.0
2013-03-14 15:50:00,17.36,17.37,17.34,17.35,361100.0,6.5122,6.5159,6.5047,6.5084,361100.0
2013-03-14 15:55:00,17.35,17.41,17.34,17.41,1019800.0,6.5084,6.5309,6.5047,6.5309,1019800.0
2013-03-15 09:30:00,17.53,17.57,17.37,17.39,294200.0,6.576,6.591,6.5159,6.5234,294200.0
2013-03-15 09:35:00,17.39,17.48,17.37,17.43,282800.0,6.5234,6.5572,6.5159,6.5384,282800.0
2013-03-15 09:40:00,17.43,17.5,17.42,17.49,161900.0,6.5384,6.5647,6.5347,6.561,161900.0
2013-03-15 09:45:00,17.48,17.5,17.43,17.49,471200.0,6.5572,6.5647,6.5384,6.561,471200.0
2013-03-15 09:50:00,17.5,17.52,17.45,17.48,234200.0,6.5647,6.5722,6.546,6.5572,234200.0
2013-03-15 09:55:00,17.5,17.5,17.46,17.49,259700.0,6.5647,6.5647,6.5497,6.561,259700.0
2013-03-15 10:00:00,17.49,17.54,17.46,17.49,965200.0,6.561,6.5797,6.5497,6.561,965200.0
2013-03-15 10:05:00,17.48,17.49,17.43,17.48,184800.0,6.5572,6.561,6.5384,6.5572,184800.0
2013-03-15 10:10:00,17.48,17.52,17.48,17.49,651200.0,6.5572,6.5722,6.5572,6.561,651200.0
2013-03-15 10:15:00,17.48,17.54,17.47,17.53,95400.0,6.5572,6.5797,6.5535,6.576,95400.0
2013-03-15 10:20:00,17.54,17.6,17.54,17.57,391100.0,6.5797,6.6022,6.5797,6.591,391100.0
2013-03-15 10:25:00,17.57,17.6,17.53,17.53,164000.0,6.591,6.6022,6.576,6.576,164000.0
2013-03-15 10:30:00,17.52,17.58,17.52,17.56,398700.0,6.5722,6.5947,6.5722,6.5872,398700.0
2013-03-15 10:35:00,17.56,17.59,17.56,17.57,158000.0,6.5872,6.5985,6.5872,6.591,158000.0
2013-03-15 10:40:00,17.57,17.61,17.57,17.6,229900.0,6.591,6.606,6.591,6.6022,229900.0
2013-03-15 10:45:00,17.59,17.6,17.55,17.55,209000.0,6.5985,6.6022,6.5835,6.5835,209000.0
2013-03-15 10:50:00,17.55,17.68,17.55,17.67,329400.0,6.5835,6.6322,6.5835,6.6285,329400.0
2013-03-15 10:55:00,17.67,17.71,17.66,17.71,389800.0,6.6285,6.6435,6.6247,6.6435,389800.0
2013-03-15 11:00:00,17.71,17.76,17.69,17.75,444600.0,6.6435,6.6622,6.636,6.6585,444600.0
2013-03-15 11:05:00,17.76,17.8,17.74,17.76,222300.0,6.6622,6.6772,6.6547,6.6622,222300.0
2013-03-15 11:10:00,17.75,17.82,17.75,17.78,618600.0,6.6585,6.6847,6.6585,6.6697,618600.0
2013-03-15 11:15:00,17.78,17.81,17.77,17.79,342000.0,6.6697,6.681,6.666,6.6735,342000.0
2013-03-15 11:20:00,17.79,17.81,17.76,17.77,274500.0,6.6735,6.681,6.6622,6.666,274500.0
2013-03-15 11:25:00,17.78,17.79,17.74,17.76,316600.0,6.6697,6.6735,6.6547,6.6622,316600.0
2013-03-15 11:30:00,17.76,17.76,17.73,17.76,224600.0,6.6622,6.6622,6.651,6.6622,224600.0
2013-03-15 11:35:00,17.76,17.78,17.75,17.76,167400.0,6.6622,6.6697,6.6585,6.6622,167400.0
2013-03-15 11:40:00,17.76,17.77,17.71,17.71,118800.0,6.6622,6.666,6.6435,6.6435,118800.0
2013-03-15 11:45:00,17.71,17.71,17.68,17.69,235200.0,6.6435,6.6435,6.6322,6.636,235200.0
2013-03-15 11:50:00,17.69,17.72,17.68,17.71,109400.0,6.636,6.6472,6.6322,6.6435,109400.0
2013-03-15 11:55:00,17.72,17.72,17.67,17.69,204700.0,6.6472,6.6472,6.6285,6.636,204700.0
2013-03-15 12:00:00,17.7,17.7,17.66,17.68,360000.0,6.6397,6.6397,6.6247,6.6322,360000.0
2013-03-15 12:05:00,17.67,17.7,17.67,17.67,236500.0,6.6285,6.6397,6.6285,6.6285,236500.0
2013-03-15 12:10:00,17.68,17.69,17.67,17.67,85700.0,6.6322,6.636,6.6285,6.6285,85700.0
2013-03-15 12:15:00,17.68,17.71,17.67,17.71,144300.0,6.6322,6.6435,6.6285,6.6435,144300.0
2013-03-15 12:20:00,17.71,17.72,17.67,17.67,115100.0,6.6435,6.6472,6.6285,6.6285,115100.0
2013-03-15 12:25:00,17.68,17.7,17.67,17.67,77300.0,6.6322,6.6397,6.6285,6.6285,77300.0
2013-03-15 12:30:00,17.67,17.71,17.66,17.68,254700.0,6.6285,6.6435,6.6247,6.6322,254700.0
2013-03-15 12:35:00,17.68,17.69,17.66,17.67,155400.0,6.6322,6.636,6.6247,6.6285,155400.0
2013-03-15 12:40:00,17.67,17.7,17.67,17.69,136200.0,6.6285,6.6397,6.6285,6.636,136200.0
2013-03-15 12:45:00,17.7,17.71,17.68,17.68,104800.0,6.6397,6.6435,6.6322,6.6322,104800.0
2013-03-15 12:50:00,17.68,17.69,17.68,17.68,52700.0,6.6322,6.636,6.6322,6.6322,52700.0
2013-03-15 12:55:00,17.68,17.72,17.67,17.72,158900.0,6.6322,6.6472,6.6285,6.6472,158900.0
2013-03-15 13:00:00,17.72,17.72,17.7,17.71,170400.0,6.6472,6.6472,6.6397,6.6435,170400.0
2013-03-15 13:05:00,17.71,17.71,17.7,17.71,105600.0,6.6435,6.6435,6.6397,6.6435,105600.0
2013-03-15 13:10:00,17.71,17.73,17.7,17.71,239000.0,6.6435,6.651,6.6397,6.6435,239000.0
2013-03-15 13:15:00,17.71,17.74,17.71,17.74,145200.0,6.6435,6.6547,6.6435,6.6547,145200.0
2013-03-15 13:20:00,17.74,17.74,17.71,17.72,180100.0,6.6547,6.6547,6.6435,6.6472,180100.0
2013-03-15 13:25:00,17.72,17.74,17.71,17.74,133300.0,6.6472,6.6547,6.6435,6.6547,133300.0
2013-03-15 13:30:00,17.73,17.74,17.72,17.73,121800.0,6.651,6.6547,6.6472,6.651,121800.0
2013-03-15 13:35:00,17.73,17.78,17.73,17.78,342400.0,6.651,6.6697,6.651,6.6697,342400.0
2013-03-15 13:40:00,17.77,17.8,17.77,17.8,207300.0,6.666,6.6772,6.666,6.6772,207300.0
2013-03-15 13:45:00,17.79,17.85,17.78,17.79,592100.0,6.6735,6.696,6.6697,6.6735,592100.0
2013-03-15 13:50:00,17.78,17.82,17.78,17.78,156700.0,6.6697,6.6847,6.6697,6.6697,156700.0
2013-03-15 13:55:00,17.78,17.79,17.73,17.74,146700.0,6.6697,6.6735,6.651,6.6547,146700.0
2013-03-15 14:00:00,17.74,17.77,17.73,17.75,104700.0,6.6547,6.666,6.651,6.6585,104700.0
2013-03-15 14:05:00,17.75,17.76,17.71,17.72,132900.0,6.6585,6.6622,6.6435,6.6472,132900.0
2013-03-15 14:10:00,17.72,17.76,17.71,17.76,189600.0,6.6472,6.6622,6.6435,6.6622,189600.0
2013-03-15 14:15:00,17.76,17.76,17.74,17.76,179400.0,6.6622,6.6622,6.6547,6.6622,179400.0
2013-03-15 14:20:00,17.76,17.77,17.75,17.77,95400.0,6.6622,6.666,6.6585,6.666,95400.0
2013-03-15 14:25:00,17.77,17.77,17.74,17.74,209500.0,6.666,6.666,6.6547,6.6547,209500.0
2013-03-15 14:30:00,17.75,17.78,17.74,17.77,240600.0,6.6585,6.6697,6.6547,6.666,240600.0
2013-03-15 14:35:00,17.78,17.79,17.75,17.75,328200.0,6.6697,6.6735,6.6585,6.6585,328200.0
2013-03-15 14:40:00,17.75,17.79,17.74,17.79,366700.0,6.6585,6.6735,6.6547,6.6735,366700.0
2013-03-15 14:45:00,17.78,17.8,17.74,17.75,333800.0,6.6697,6.6772,6.6547,6.6585,333800.0
2013-03-15 14:50:00,17.75,17.76,17.69,17.71,360400.0,6.6585,6.6622,6.636,6.6435,360400.0
2013-03-15 14:55:00,17.71,17.73,17.7,17.72,171600.0,6.6435,6.651,6.6397,6.6472,171600.0
2013-03-15 15:00:00,17.71,17.74,17.7,17.71,320000.0,6.6435,6.6547,6.6397,6.6435,320000.0
2013-03-15 15:05:00,17.71,17.73,17.7,17.72,251400.0,6.6435,6.651,6.6397,6.6472,251400.0
2013-03-15 15:10:00,17.72,17.73,17.7,17.7,193300.0,6.6472,6.651,6.6397,6.6397,193300.0
2013-03-15 15:15:00,17.7,17.73,17.69,17.72,403600.0,6.6397,6.651,6.636,6.6472,403600.0
2013-03-15 15:20:00,17.73,17.74,17.71,17.71,301400.0,6.651,6.6547,6.6435,6.6435,301400.0
2013-03-15 15:25:00,17.71,17.77,17.71,17.76,482100.0,6.6435,6.666,6.6435,6.6622,482100.0
2013-03-15 15:30:00,17.76,17.78,17.75,17.77,354400.0,6.6622,6.6697,6.6585,6.666,354400.0
2013-03-15 15:35:00,17.77,17.78,17.75,17.77,306900.0,6.666,6.6697,6.6585,6.666,306900.0
2013-03-15 15:40:00,17.77,17.78,17.76,17.76,282800.0,6.666,6.6697,6.6622,6.6622,282800.0
2013-03-15 15:45:00,17.77,17.79,17.76,17.76,404100.0,6.666,6.6735,6.6622,6.6622,404100.0
2013-03-15 15:50:00,17.76,17.77,17.73,17.73,492900.0,6.6622,6.666,6.651,6.651,492900.0
2013-03-15 15:55:00,17.73,17.81,17.73,17.81,2042300.0,6.651,6.681,6.651,6.681,2042300.0
2013-03-18 09:30:00,17.41,17.56,17.37,17.5,1131600.0,6.5309,6.5872,6.5159,6.5647,1131600.0
2013-03-18 09:35:00,17.51,17.53,17.45,17.48,411600.0,6.5685,6.576,6.546,6.5572,411600.0
2013-03-18 09:40:00,17.48,17.52,17.47,17.51,467600.0,6.5572,6.5722,6.5535,6.5685,467600.0
2013-03-18 09:45:00,17.51,17.54,17.49,17.5,540000.0,6.5685,6.5797,6.561,6.5647,540000.0
2013-03-18 09:50:00,17.5,17.52,17.49,17.5,302100.0,6.5647,6.5722,6.561,6.5647,302100.0
2013-03-18 09:55:00,17.51,17.55,17.49,17.55,303600.0,6.5685,6.5835,6.561,6.5835,303600.0
2013-03-18 10:00:00,17.55,17.55,17.51,17.54,280800.0,6.5835,6.5835,6.5685,6.5797,280800.0
2013-03-18 10:05:00,17.55,17.59,17.53,17.55,166700.0,6.5835,6.5985,6.576,6.5835,166700.0
2013-03-18 10:10:00,17.56,17.62,17.55,17.58,161300.0,6.5872,6.6097,6.5835,6.5947,161300.0
2013-03-18 10:15:00,17.57,17.6,17.55,17.56,227000.0,6.591,6.6022,6.5835,6.5872,227000.0
2013-03-18 10:20:00,17.56,17.59,17.55,17.58,153600.0,6.5872,6.5985,6.5835,6.5947,153600.0
2013-03-18 10:25:00,17.58,17.66,17.57,17.66,212400.0,6.5947,6.6247,6.591,6.6247,212400.0
2013-03-18 10:30:00,17.66,17.69,17.63,17.68,250600.0,6.6247,6.636,6.6135,6.6322,250600.0
2013-03-18 10:35:00,17.67,17.69,17.65,17.68,554000.0,6.6285,6.636,6.621,6.6322,554000.0
2013-03-18 10:40:00,17.67,17.69,17.63,17.65,251200.0,6.6285,6.636,6.6135,6.621,251200.0
2013-03-18 10:45:00,17.65,17.72,17.64,17.71,406500.0,6.621,6.6472,6.6172,6.6435,406500.0
2013-03-18 10:50:00,17.72,17.73,17.69,17.69,127300.0,6.6472,6.651,6.636,6.636,127300.0
2013-03-18 10:55:00,17.69,17.7,17.68,17.69,136500.0,6.636,6.6397,6.6322,6.636,136500.0
2013-03-18 11:00:00,17.68,17.71,17.68,17.7,109700.0,6.6322,6.6435,6.6322,6.6397,109700.0
2013-03-18 11:05:00,17.7,17.76,17.7,17.74,363900.0,6.6397,6.6622,6.6397,6.6547,363900.0
2013-03-18 11:10:00,17.75,17.78,17.74,17.75,201900.0,6.6585,6.6697,6.6547,6.6585,201900.0
2013-03-18 11:15:00,17.76,17.77,17.72,17.73,676400.0,6.6622,6.666,6.6472,6.651,676400.0
2013-03-18 11:20:00,17.73,17.75,17.72,17.74,550900.0,6.651,6.6585,6.6472,6.6547,550900.0
2013-03-18 11:25:00,17.73,17.75,17.72,17.73,106300.0,6.651,6.6585,6.6472,6.651,106300.0
2013-03-18 11:30:00,17.73,17.73,17.69,17.69,150500.0,6.651,6.651,6.636,6.636,150500.0
2013-03-18 11:35:00,17.69,17.71,17.67,17.67,146900.0,6.636,6.6435,6.6285,6.6285,146900.0
2013-03-18 11:40:00,17.68,17.69,17.67,17.67,118900.0,6.6322,6.636,6.6285,6.6285,118900.0
2013-03-18 11:45:00,17.67,17.7,17.66,17.69,426600.0,6.6285,6.6397,6.6247,6.636,426600.0
2013-03-18 11:50:00,17.69,17.7,17.68,17.69,73700.0,6.636,6.6397,6.6322,6.636,73700.0
2013-03-18 11:55:00,17.69,17.69,17.66,17.68,130800.0,6.636,6.636,6.6247,6.6322,130800.0
2013-03-18 12:00:00,17.69,17.72,17.69,17.7,313900.0,6.636,6.6472,6.636,6.6397,313900.0
2013-03-18 12:05:00,17.69,17.75,17.69,17.74,428300.0,6.636,6.6585,6.636,6.6547,428300.0
2013-03-18 12:10:00,17.74,17.76,17.74,17.74,76900.0,6.6547,6.6622,6.6547,6.6547,76900.0
2013-03-18 12:15:00,17.74,17.76,17.73,17.73,158400.0,6.6547,6.6622,6.651,6.651,158400.0
2013-03-18 12:20:00,17.73,17.75,17.72,17.74,245600.0,6.651,6.6585,6.6472,6.6547,245600.0
2013-03-18 12:25:00,17.74,17.74,17.71,17.71,393800.0,6.6547,6.6547,6.6435,6.6435,393800.0
2013-03-18 12:30:00,17.72,17.72,17.69,17.7,151100.0,6.6472,6.6472,6.636,6.6397,151100.0
2013-03-18 12:35:00,17.71,17.73,17.69,17.73,188300.0,6.6435,6.651,6.636,6.651,188300.0
2013-03-18 12:40:00,17.73,17.73,17.7,17.7,29700.0,6.651,6.651,6.6397,6.6397,29700.0
2013-03-18 12:45:00,17.7,17.72,17.68,17.71,172100.0,6.6397,6.6472,6.6322,6.6435,172100.0
2013-03-18 12:50:00,17.71,17.73,17.7,17.72,254300.0,6.6435,6.651,6.6397,6.6472,254300.0
2013-03-18 12:55:00,17.72,17.73,17.7,17.7,625100.0,6.6472,6.651,6.6397,6.6397,625100.0
2013-03-18 13:00:00,17.71,17.73,17.71,17.72,167600.0,6.6435,6.651,6.6435,6.6472,167600.0
2013-03-18 13:05:00,17.73,17.74,17.71,17.74,180900.0,6.651,6.6547,6.6435,6.6547,180900.0
2013-03-18 13:10:00,17.73,17.77,17.73,17.76,116700.0,6.651,6.666,6.651,6.6622,116700.0
2013-03-18 13:15:00,17.76,17.76,17.72,17.73,205200.0,6.6622,6.6622,6.6472,6.651,205200.0
2013-03-18 13:20:00,17.74,17.8,17.73,17.8,629800.0,6.6547,6.6772,6.651,6.6772,629800.0
2013-03-18 13:25:00,17.8,17.82,17.72,17.73,348500.0,6.6772,6.6847,6.6472,6.651,348500.0
2013-03-18 13:30:00,17.73,17.75,17.72,17.73,371700.0,6.651,6.6585,6.6472,6.651,371700.0
2013-03-18 13:35:00,17.73,17.76,17.71,17.74,213600.0,6.651,6.6622,6.6435,6.6547,213600.0
2013-03-18 13:40:00,17.73,17.75,17.73,17.74,53100.0,6.651,6.6585,6.651,6.6547,53100.0
2013-03-18 13:45:00,17.74,17.77,17.73,17.77,63600.0,6.6547,6.666,6.651,6.666,63600.0
2013-03-18 13:50:00,17.77,17.77,17.73,17.76,123400.0,6.666,6.666,6.651,6.6622,123400.0
2013-03-18 13:55:00,17.76,17.77,17.75,17.77,313200.0,6.6622,6.666,6.6585,6.666,313200.0
2013-03-18 14:00:00,17.76,17.79,17.76,17.77,114700.0,6.6622,6.6735,6.6622,6.666,114700.0
2013-03-18 14:05:00,17.77,17.8,17.77,17.8,93400.0,6.666,6.6772,6.666,6.6772,93400.0
2013-03-18 14:10:00,17.8,17.84,17.8,17.82,154400.0,6.6772,6.6922,6.6772,6.6847,154400.0
2013-03-18 14:15:00,17.82,17.85,17.79,17.84,355900.0,6.6847,6.696,6.6735,6.6922,355900.0
2013-03-18 14:20:00,17.84,17.91,17.83,17.91,299900.0,6.6922,6.7185,6.6885,6.7185,299900.0
2013-03-18 14:25:00,17.9,17.91,17.86,17.9,131700.0,6.7148,6.7185,6.6998,6.7148,131700.0
2013-03-18 14:30:00,17.89,17.91,17.85,17.86,180500.0,6.711,6.7185,6.696,6.6998,180500.0
2013-03-18 14:35:00,17.85,17.87,17.83,17.85,174900.0,6.696,6.7035,6.6885,6.696,174900.0
2013-03-18 14:40:00,17.85,17.89,17.84,17.88,157300.0,6.696,6.711,6.6922,6.7073,157300.0
2013-03-18 14:45:00,17.88,17.9,17.85,17.87,69900.0,6.7073,6.7148,6.696,6.7035,69900.0
2013-03-18 14:50:00,17.87,17.88,17.85,17.86,150200.0,6.7035,6.7073,6.696,6.6998,150200.0
2013-03-18 14:55:00,17.86,17.87,17.78,17.78,111400.0,6.6998,6.7035,6.6697,6.6697,111400.0
2013-03-18 15:00:00,17.78,17.79,17.75,17.77,189400.0,6.6697,6.6735,6.6585,6.666,189400.0
2013-03-18 15:05:00,17.77,17.78,17.75,17.76,314100.0,6.666,6.6697,6.6585,6.6622,314100.0
2013-03-18 15:10:00,17.75,17.77,17.75,17.77,164800.0,6.6585,6.666,6.6585,6.666,164800.0
2013-03-18 15:15:00,17.77,17.78,17.74,17.75,331400.0,6.666,6.6697,6.6547,6.6585,331400.0
2013-03-18 15:20:00,17.75,17.78,17.73,17.75,468900.0,6.6585,6.6697,6.651,6.6585,468900.0
2013-03-18 15:25:00,17.75,17.76,17.7,17.74,292400.0,6.6585,6.6622,6.6397,6.6547,292400.0
2013-03-18 15:30:00,17.73,17.76,17.72,17.75,276800.0,6.651,6.6622,6.6472,6.6585,276800.0
2013-03-18 15:35:00,17.75,17.77,17.74,17.76,1133300.0,6.6585,6.666,6.6547,6.6622,1133300.0
2013-03-18 15:40:00,17.76,17.8,17.74,17.77,487400.0,6.6622,6.6772,6.6547,6.666,487400.0
2013-03-18 15:45:00,17.78,17.79,17.75,17.77,342800.0,6.6697,6.6735,6.6585,6.666,342800.0
2013-03-18 15:50:00,17.77,17.78,17.75,17.76,472700.0,6.666,6.6697,6.6585,6.6622,472700.0
2013-03-18 15:55:00,17.77,17.79,17.76,17.78,949900.0,6.666,6.6735,6.6622,6.6697,949900.0
2013-03-19 09:30:00,17.73,17.83,17.7,17.8,294000.0,6.651,6.6885,6.6397,6.6772,294000.0
2013-03-19 09:35:00,17.8,17.86,17.79,17.8,159100.0,6.6772,6.6998,6.6735,6.6772,159100.0
2013-03-19 09:40:00,17.8,17.81,17.74,17.81,196700.0,6.6772,6.681,6.6547,6.681,196700.0
2013-03-19 09:45:00,17.82,17.85,17.79,17.82,196500.0,6.6847,6.696,6.6735,6.6847,196500.0
2013-03-19 09:50:00,17.81,17.9,17.81,17.87,241700.0,6.681,6.7148,6.681,6.7035,241700.0
2013-03-19 09:55:00,17.87,17.93,17.85,17.85,226300.0,6.7035,6.726,6.696,6.696,226300.0
2013-03-19 10:00:00,17.86,17.89,17.79,17.82,169400.0,6.6998,6.711,6.6735,6.6847,169400.0
2013-03-19 10:05:00,17.81,17.82,17.75,17.82,220000.0,6.681,6.6847,6.6585,6.6847,220000.0
2013-03-19 10:10:00,17.82,17.82,17.78,17.78,173700.0,6.6847,6.6847,6.6697,6.6697,173700.0
2013-03-19 10:15:00,17.78,17.79,17.76,17.76,140400.0,6.6697,6.6735,6.6622,6.6622,140400.0
2013-03-19 10:20:00,17.77,17.78,17.67,17.67,256100.0,6.666,6.6697,6.6285,6.6285,256100.0
2013-03-19 10:25:00,17.68,17.71,17.66,17.68,309700.0,6.6322,6.6435,6.6247,6.6322,309700.0
2013-03-19 10:30:00,17.68,17.68,17.6,17.62,341800.0,6.6322,6.6322,6.6022,6.6097,341800.0
2013-03-19 10:35:00,17.62,17.64,17.61,17.62,217600.0,6.6097,6.6172,6.606,6.6097,217600.0
2013-03-19 10:40:00,17.62,17.64,17.59,17.64,79800.0,6.6097,6.6172,6.5985,6.6172,79800.0
2013-03-19 10:45:00,17.64,17.64,17.56,17.57,250100.0,6.6172,6.6172,6.5872,6.591,250100.0
2013-03-19 10:50:00,17.57,17.61,17.56,17.57,172900.0,6.591,6.606,6.5872,6.591,172900.0
2013-03-19 10:55:00,17.57,17.58,17.54,17.57,105400.0,6.591,6.5947,6.5797,6.591,105400.0
2013-03-19 11:00:00,17.58,17.58,17.52,17.52,248800.0,6.5947,6.5947,6.5722,6.5722,248800.0
2013-03-19 11:05:00,17.53,17.55,17.51,17.53,142100.0,6.576,6.5835,6.5685,6.576,142100.0
2013-03-19 11:10:00,17.53,17.54,17.5,17.51,138400.0,6.576,6.5797,6.5647,6.5685,138400.0
2013-03-19 11:15:00,17.51,17.55,17.5,17.53,118800.0,6.5685,6.5835,6.5647,6.576,118800.0
2013-03-19 11:20:00,17.53,17.53,17.49,17.5,79600.0,6.576,6.576,6.561,6.5647,79600.0
2013-03-19 11:25:00,17.5,17.51,17.47,17.5,225300.0,6.5647,6.5685,6.5535,6.5647,225300.0
2013-03-19 11:30:00,17.48,17.5,17.44,17.45,343600.0,6.5572,6.5647,6.5422,6.546,343600.0
2013-03-19 11:35:00,17.45,17.46,17.4,17.41,166700.0,6.546,6.5497,6.5272,6.5309,166700.0
2013-03-19 11:40:00,17.41,17.45,17.4,17.41,180800.0,6.5309,6.546,6.5272,6.5309,180800.0
2013-03-19 11:45:00,17.4,17.43,17.37,17.37,298300.0,6.5272,6.5384,6.5159,6.5159,298300.0
2013-03-19 11:50:00,17.37,17.38,17.31,17.34,787300.0,6.5159,6.5197,6.4934,6.5047,787300.0
2013-03-19 11:55:00,17.33,17.34,17.26,17.28,303500.0,6.5009,6.5047,6.4747,6.4822,303500.0
2013-03-19 12:00:00,17.29,17.3,17.26,17.29,475000.0,6.4859,6.4897,6.4747,6.4859,475000.0
2013-03-19 12:05:00,17.28,17.29,17.26,17.27,156300.0,6.4822,6.4859,6.4747,6.4784,156300.0
2013-03-19 12:10:00,17.26,17.3,17.23,17.29,438400.0,6.4747,6.4897,6.4634,6.4859,438400.0
2013-03-19 12:15:00,17.29,17.33,17.26,17.32,197100.0,6.4859,6.5009,6.4747,6.4972,197100.0
2013-03-19 12:20:00,17.32,17.37,17.31,17.35,248900.0,6.4972,6.5159,6.4934,6.5084,248900.0
2013-03-19 12:25:00,17.35,17.43,17.34,17.41,359600.0,6.5084,6.5384,6.5047,6.5309,359600.0
2013-03-19 12:30:00,17.41,17.42,17.35,17.39,331500.0,6.5309,6.5347,6.5084,6.5234,331500.0
2013-03-19 12:35:00,17.39,17.43,17.39,17.42,167800.0,6.5234,6.5384,6.5234,6.5347,167800.0
2013-03-19 12:40:00,17.42,17.52,17.42,17.51,256100.0,6.5347,6.5722,6.5347,6.5685,256100.0
2013-03-19 12:45:00,17.5,17.52,17.45,17.45,135200.0,6.5647,6.5722,6.546,6.546,135200.0
2013-03-19 12:50:00,17.45,17.51,17.44,17.45,180800.0,6.546,6.5685,6.5422,6.546,180800.0
2013-03-19 12:55:00,17.46,17.5,17.46,17.48,64900.0,6.5497,6.5647,6.5497,6.5572,64900.0
2013-03-19 13:00:00,17.49,17.49,17.44,17.44,102700.0,6.561,6.561,6.5422,6.5422,102700.0
2013-03-19 13:05:00,17.45,17.46,17.4,17.42,102600.0,6.546,6.5497,6.5272,6.5347,102600.0
2013-03-19 13:10:00,17.42,17.44,17.41,17.43,63500.0,6.5347,6.5422,6.5309,6.5384,63500.0
2013-03-19 13:15:00,17.42,17.42,17.39,17.4,59200.0,6.5347,6.5347,6.5234,6.5272,59200.0
2013-03-19 13:20:00,17.4,17.43,17.39,17.41,169700.0,6.5272,6.5384,6.5234,6.5309,169700.0
2013-03-19 13:25:00,17.4,17.42,17.37,17.38,178900.0,6.5272,6.5347,6.5159,6.5197,178900.0
2013-03-19 13:30:00,17.38,17.43,17.36,17.42,151100.0,6.5197,6.5384,6.5122,6.5347,151100.0
2013-03-19 13:35:00,17.42,17.42,17.37,17.37,132100.0,6.5347,6.5347,6.5159,6.5159,132100.0
2013-03-19 13:40:00,17.37,17.43,17.36,17.42,117200.0,6.5159,6.5384,6.5122,6.5347,117200.0
2013-03-19 13:45:00,17.42,17.44,17.41,17.43,106400.0,6.5347,6.5422,6.5309,6.5384,106400.0
2013-03-19 13:50:00,17.43,17.48,17.42,17.46,82900.0,6.5384,6.5572,6.5347,6.5497,82900.0
2013-03-19 13:55:00,17.46,17.5,17.46,17.5,108600.0,6.5497,6.5647,6.5497,6.5647,108600.0
2013-03-19 14:00:00,17.49,17.52,17.48,17.51,269400.0,6.561,6.5722,6.5572,6.5685,269400.0
2013-03-19 14:05:00,17.5,17.58,17.5,17.54,164200.0,6.5647,6.5947,6.5647,6.5797,164200.0
2013-03-19 14:10:00,17.54,17.6,17.54,17.58,234500.0,6.5797,6.6022,6.5797,6.5947,234500.0
2013-03-19 14:15:00,17.58,17.61,17.53,17.53,324100.0,6.5947,6.606,6.576,6.576,324100.0
2013-03-19 14:20:00,17.53,17.56,17.48,17.5,183800.0,6.576,6.5872,6.5572,6.5647,183800.0
2013-03-19 14:25:00,17.5,17.51,17.43,17.46,140900.0,6.5647,6.5685,6.5384,6.5497,140900.0
2013-03-19 14:30:00,17.47,17.52,17.46,17.48,162400.0,6.5535,6.5722,6.5497,6.5572,162400.0
2013-03-19 14:35:00,17.48,17.49,17.45,17.49,220700.0,6.5572,6.561,6.546,6.561,220700.0
2013-03-19 14:40:00,17.49,17.51,17.46,17.49,176000.0,6.561,6.5685,6.5497,6.561,176000.0
2013-03-19 14:45:00,17.49,17.5,17.46,17.47,146600.0,6.561,6.5647,6.5497,6.5535,146600.0
2013-03-19 14:50:00,17.47,17.47,17.44,17.46,78700.0,6.5535,6.5535,6.5422,6.5497,78700.0
2013-03-19 14:55:00,17.46,17.49,17.46,17.49,108800.0,6.5497,6.561,6.5497,6.561,108800.0
2013-03-19 15:00:00,17.49,17.52,17.47,17.47,184300.0,6.561,6.5722,6.5535,6.5535,184300.0
2013-03-19 15:05:00,17.47,17.49,17.45,17.49,288800.0,6.5535,6.561,6.546,6.561,288800.0
2013-03-19 15:10:00,17.48,17.61,17.47,17.59,390200.0,6.5572,6.606,6.5535,6.5985,390200.0
2013-03-19 15:15:00,17.59,17.62,17.54,17.55,353100.0,6.5985,6.6097,6.5797,6.5835,353100.0
2013-03-19 15:20:00,17.54,17.55,17.5,17.55,278000.0,6.5797,6.5835,6.5647,6.5835,278000.0
2013-03-19 15:25:00,17.55,17.56,17.52,17.54,278200.0,6.5835,6.5872,6.5722,6.5797,278200.0
2013-03-19 15:30:00,17.54,17.55,17.51,17.54,263000.0,6.5797,6.5835,6.5685,6.5797,263000.0
2013-03-19 15:35:00,17.54,17.54,17.5,17.52,144800.0,6.5797,6.5797,6.5647,6.5722,144800.0
2013-03-19 15:40:00,17.52,17.54,17.51,17.53,238500.0,6.5722,6.5797,6.5685,6.576,238500.0
2013-03-19 15:45:00,17.52,17.55,17.52,17.54,181200.0,6.5722,6.5835,6.5722,6.5797,181200.0
2013-03-19 15:50:00,17.54,17.58,17.52,17.58,515200.0,6.5797,6.5947,6.5722,6.5947,515200.0
2013-03-19 15:55:00,17.57,17.58,17.53,17.56,657300.0,6.591,6.5947,6.576,6.5872,657300.0
2013-03-20 09:30:00,17.49,17.52,17.43,17.47,336400.0,6.561,6.5722,6.5384,6.5535,336400.0
2013-03-20 09:35:00,17.47,17.54,17.47,17.54,89400.0,6.5535,6.5797,6.5535,6.5797,89400.0
2013-03-20 09:40:00,17.54,17.54,17.48,17.49,156800.0,6.5797,6.5797,6.5572,6.561,156800.0
2013-03-20 09:45:00,17.49,17.49,17.38,17.39,461500.0,6.561,6.561,6.5197,6.5234,461500.0
2013-03-20 09:50:00,17.4,17.4,17.3,17.37,211000.0,6.5272,6.5272,6.4897,6.5159,211000.0
2013-03-20 09:55:00,17.37,17.37,17.23,17.24,247700.0,6.5159,6.5159,6.4634,6.4672,247700.0
2013-03-20 10:00:00,17.25,17.33,17.21,17.32,209200.0,6.4709,6.5009,6.4559,6.4972,209200.0
2013-03-20 10:05:00,17.33,17.36,17.3,17.33,189600.0,6.5009,6.5122,6.4897,6.5009,189600.0
2013-03-20 10:10:00,17.33,17.37,17.31,17.34,149900.0,6.5009,6.5159,6.4934,6.5047,149900.0
2013-03-20 10:15:00,17.34,17.39,17.34,17.36,76500.0,6.5047,6.5234,6.5047,6.5122,76500.0
2013-03-20 10:20:00,17.36,17.36,17.33,17.35,124300.0,6.5122,6.5122,6.5009,6.5084,124300.0
2013-03-20 10:25:00,17.35,17.41,17.34,17.41,128500.0,6.5084,6.5309,6.5047,6.5309,128500.0
2013-03-20 10:30:00,17.41,17.42,17.35,17.35,118800.0,6.5309,6.5347,6.5084,6.5084,118800.0
2013-03-20 10:35:00,17.36,17.37,17.33,17.37,165300.0,6.5122,6.5159,6.5009,6.5159,165300.0
2013-03-20 10:40:00,17.36,17.37,17.32,17.33,182100.0,6.5122,6.5159,6.4972,6.5009,182100.0
2013-03-20 10:45:00,17.32,17.35,17.32,17.33,172800.0,6.4972,6.5084,6.4972,6.5009,172800.0
2013-03-20 10:50:00,17.33,17.33,17.25,17.3,188700.0,6.5009,6.5009,6.4709,6.4897,188700.0
2013-03-20 10:55:00,17.29,17.35,17.28,17.35,166900.0,6.4859,6.5084,6.4822,6.5084,166900.0
2013-03-20 11:00:00,17.35,17.35,17.32,17.33,133700.0,6.5084,6.5084,6.4972,6.5009,133700.0
2013-03-20 11:05:00,17.33,17.34,17.32,17.33,45700.0,6.5009,6.5047,6.4972,6.5009,45700.0
2013-03-20 11:10:00,17.33,17.35,17.32,17.32,87000.0,6.5009,6.5084,6.4972,6.4972,87000.0
2013-03-20 11:15:00,17.32,17.34,17.31,17.32,167200.0,6.4972,6.5047,6.4934,6.4972,167200.0
2013-03-20 11:20:00,17.32,17.33,17.29,17.32,192200.0,6.4972,6.5009,6.4859,6.4972,192200.0
2013-03-20 11:25:00,17.33,17.33,17.3,17.3,48100.0,6.5009,6.5009,6.4897,6.4897,48100.0
2013-03-20 11:30:00,17.3,17.31,17.28,17.29,165000.0,6.4897,6.4934,6.4822,6.4859,165000.0
2013-03-20 11:35:00,17.29,17.29,17.28,17.29,64400.0,6.4859,6.4859,6.4822,6.4859,64400.0
2013-03-20 11:40:00,17.29,17.3,17.23,17.26,342300.0,6.4859,6.4897,6.4634,6.4747,342300.0
2013-03-20 11:45:00,17.26,17.3,17.25,17.28,168100.0,6.4747,6.4897,6.4709,6.4822,168100.0
2013-03-20 11:50:00,17.27,17.3,17.27,17.3,88100.0,6.4784,6.4897,6.4784,6.4897,88100.0
2013-03-20 11:55:00,17.3,17.32,17.25,17.25,206400.0,6.4897,6.4972,6.4709,6.4709,206400.0
2013-03-20 12:00:00,17.26,17.28,17.25,17.26,59800.0,6.4747,6.4822,6.4709,6.4747,59800.0
2013-03-20 12:05:00,17.26,17.28,17.24,17.26,107000.0,6.4747,6.4822,6.4672,6.4747,107000.0
2013-03-20 12:10:00,17.26,17.3,17.26,17.28,109600.0,6.4747,6.4897,6.4747,6.4822,109600.0
2013-03-20 12:15:00,17.27,17.3,17.26,17.27,195500.0,6.4784,6.4897,6.4747,6.4784,195500.0
2013-03-20 12:20:00,17.28,17.29,17.26,17.28,168100.0,6.4822,6.4859,6.4747,6.4822,168100.0
2013-03-20 12:25:00,17.28,17.32,17.28,17.32,97900.0,6.4822,6.4972,6.4822,6.4972,97900.0
2013-03-20 12:30:00,17.32,17.32,17.29,17.3,136600.0,6.4972,6.4972,6.4859,6.4897,136600.0
2013-03-20 12:35:00,17.3,17.3,17.27,17.28,166400.0,6.4897,6.4897,6.4784,6.4822,166400.0
2013-03-20 12:40:00,17.29,17.3,17.27,17.29,183300.0,6.4859,6.4897,6.4784,6.4859,183300.0
2013-03-20 12:45:00,17.28,17.31,17.27,17.29,113200.0,6.4822,6.4934,6.4784,6.4859,113200.0
2013-03-20 12:50:00,17.28,17.29,17.26,17.26,217900.0,6.4822,6.4859,6.4747,6.4747,217900.0
2013-03-20 12:55:00,17.26,17.28,17.25,17.27,129400.0,6.4747,6.4822,6.4709,6.4784,129400.0
2013-03-20 13:00:00,17.26,17.27,17.24,17.25,154700.0,6.4747,6.4784,6.4672,6.4709,154700.0
2013-03-20 13:05:00,17.25,17.27,17.23,17.27,90500.0,6.4709,6.4784,6.4634,6.4784,90500.0
2013-03-20 13:10:00,17.27,17.27,17.26,17.27,19000.0,6.4784,6.4784,6.4747,6.4784,19000.0
2013-03-20 13:15:00,17.27,17.28,17.26,17.28,62100.0,6.4784,6.4822,6.4747,6.4822,62100.0
2013-03-20 13:20:00,17.28,17.3,17.27,17.3,166500.0,6.4822,6.4897,6.4784,6.4897,166500.0
2013-03-20 13:25:00,17.3,17.31,17.27,17.28,105400.0,6.4897,6.4934,6.4784,6.4822,105400.0
2013-03-20 13:30:00,17.28,17.29,17.23,17.25,126800.0,6.4822,6.4859,6.4634,6.4709,126800.0
2013-03-20 13:35:00,17.25,17.26,17.24,17.26,75800.0,6.4709,6.4747,6.4672,6.4747,75800.0
2013-03-20 13:40:00,17.26,17.28,17.25,17.26,68000.0,6.4747,6.4822,6.4709,6.4747,68000.0
2013-03-20 13:45:00,17.26,17.28,17.22,17.22,115800.0,6.4747,6.4822,6.4597,6.4597,115800.0
2013-03-20 13:50:00,17.23,17.27,17.23,17.26,104800.0,6.4634,6.4784,6.4634,6.4747,104800.0
2013-03-20 13:55:00,17.26,17.27,17.24,17.24,84000.0,6.4747,6.4784,6.4672,6.4672,84000.0
2013-03-20 14:00:00,17.25,17.26,17.22,17.25,195900.0,6.4709,6.4747,6.4597,6.4709,195900.0
2013-03-20 14:05:00,17.25,17.26,17.19,17.2,182700.0,6.4709,6.4747,6.4484,6.4522,182700.0
2013-03-20 14:10:00,17.2,17.25,17.2,17.23,137000.0,6.4522,6.4709,6.4522,6.4634,137000.0
2013-03-20 14:15:00,17.23,17.28,17.23,17.25,184000.0,6.4634,6.4822,6.4634,6.4709,184000.0
2013-03-20 14:20:00,17.25,17.32,17.25,17.31,167100.0,6.4709,6.4972,6.4709,6.4934,167100.0
2013-03-20 14:25:00,17.3,17.3,17.27,17.27,120600.0,6.4897,6.4897,6.4784,6.4784,120600.0
2013-03-20 14:30:00,17.28,17.28,17.25,17.25,142700.0,6.4822,6.4822,6.4709,6.4709,142700.0
2013-03-20 14:35:00,17.26,17.31,17.25,17.3,156500.0,6.4747,6.4934,6.4709,6.4897,156500.0
2013-03-20 14:40:00,17.31,17.34,17.3,17.32,212200.0,6.4934,6.5047,6.4897,6.4972,212200.0
2013-03-20 14:45:00,17.32,17.32,17.27,17.27,198200.0,6.4972,6.4972,6.4784,6.4784,198200.0
2013-03-20 14:50:00,17.27,17.28,17.23,17.23,116000.0,6.4784,6.4822,6.4634,6.4634,116000.0
2013-03-20 14:55:00,17.24,17.24,17.21,17.23,129200.0,6.4672,6.4672,6.4559,6.4634,129200.0
2013-03-20 15:00:00,17.23,17.25,17.2,17.22,146100.0,6.4634,6.4709,6.4522,6.4597,146100.0
2013-03-20 15:05:00,17.22,17.24,17.2,17.23,137300.0,6.4597,6.4672,6.4522,6.4634,137300.0
2013-03-20 15:10:00,17.21,17.23,17.2,17.21,97700.0,6.4559,6.4634,6.4522,6.4559,97700.0
2013-03-20 15:15:00,17.21,17.23,17.18,17.23,171800.0,6.4559,6.4634,6.4447,6.4634,171800.0
2013-03-20 15:20:00,17.23,17.23,17.2,17.22,134900.0,6.4634,6.4634,6.4522,6.4597,134900.0
2013-03-20 15:25:00,17.22,17.22,17.19,17.2,145900.0,6.4597,6.4597,6.4484,6.4522,145900.0
2013-03-20 15:30:00,17.19,17.23,17.18,17.22,257900.0,6.4484,6.4634,6.4447,6.4597,257900.0
2013-03-20 15:35:00,17.22,17.24,17.22,17.24,134500.0,6.4597,6.4672,6.4597,6.4672,134500.0
2013-03-20 15:40:00,17.24,17.29,17.23,17.28,281900.0,6.4672,6.4859,6.4634,6.4822,281900.0
2013-03-20 15:45:00,17.28,17.28,17.23,17.25,169600.0,6.4822,6.4822,6.4634,6.4709,169600.0
2013-03-20 15:50:00,17.25,17.25,17.22,17.22,295700.0,6.4709,6.4709,6.4597,6.4597,295700.0
2013-03-20 15:55:00,17.23,17.23,17.19,17.22,624000.0,6.4634,6.4634,6.4484,6.4597,624000.0
2013-03-21 09:30:00,17.19,17.22,17.15,17.21,237600.0,6.4484,6.4597,6.4334,6.4559,237600.0
2013-03-21 09:35:00,17.2,17.2,17.14,17.2,100800.0,6.4522,6.4522,6.4297,6.4522,100800.0
2013-03-21 09:40:00,17.2,17.2,17.12,17.17,138400.0,6.4522,6.4522,6.4222,6.4409,138400.0
2013-03-21 09:45:00,17.17,17.17,17.08,17.08,243700.0,6.4409,6.4409,6.4072,6.4072,243700.0
2013-03-21 09:50:00,17.09,17.1,17.05,17.09,258900.0,6.4109,6.4147,6.3959,6.4109,258900.0
2013-03-21 09:55:00,17.09,17.16,17.09,17.16,106500.0,6.4109,6.4372,6.4109,6.4372,106500.0
2013-03-21 10:00:00,17.16,17.19,17.13,17.15,132700.0,6.4372,6.4484,6.4259,6.4334,132700.0
2013-03-21 10:05:00,17.15,17.15,17.09,17.12,179100.0,6.4334,6.4334,6.4109,6.4222,179100.0
2013-03-21 10:10:00,17.12,17.14,17.09,17.14,71000.0,6.4222,6.4297,6.4109,6.4297,71000.0
2013-03-21 10:15:00,17.13,17.15,17.09,17.11,133600.0,6.4259,6.4334,6.4109,6.4184,133600.0
2013-03-21 10:20:00,17.12,17.15,17.09,17.15,127600.0,6.4222,6.4334,6.4109,6.4334,127600.0
2013-03-21 10:25:00,17.15,17.18,17.14,17.16,112900.0,6.4334,6.4447,6.4297,6.4372,112900.0
2013-03-21 10:30:00,17.16,17.2,17.15,17.2,162900.0,6.4372,6.4522,6.4334,6.4522,162900.0
2013-03-21 10:35:00,17.19,17.19,17.17,17.18,169300.0,6.4484,6.4484,6.4409,6.4447,169300.0
2013-03-21 10:40:00,17.19,17.22,17.19,17.19,222400.0,6.4484,6.4597,6.4484,6.4484,222400.0
2013-03-21 10:45:00,17.19,17.22,17.19,17.2,84100.0,6.4484,6.4597,6.4484,6.4522,84100.0
2013-03-21 10:50:00,17.21,17.21,17.19,17.21,178000.0,6.4559,6.4559,6.4484,6.4559,178000.0
2013-03-21 10:55:00,17.21,17.24,17.2,17.21,273100.0,6.4559,6.4672,6.4522,6.4559,273100.0
2013-03-21 11:00:00,17.21,17.21,17.18,17.18,127300.0,6.4559,6.4559,6.4447,6.4447,127300.0
2013-03-21 11:05:00,17.18,17.24,17.18,17.22,139900.0,6.4447,6.4672,6.4447,6.4597,139900.0
2013-03-21 11:10:00,17.23,17.25,17.21,17.22,83700.0,6.4634,6.4709,6.4559,6.4597,83700.0
2013-03-21 11:15:00,17.22,17.24,17.22,17.23,50000.0,6.4597,6.4672,6.4597,6.4634,50000.0
2013-03-21 11:20:00,17.23,17.24,17.21,17.22,84000.0,6.4634,6.4672,6.4559,6.4597,84000.0
2013-03-21 11:25:00,17.23,17.23,17.19,17.19,84900.0,6.4634,6.4634,6.4484,6.4484,84900.0
2013-03-21 11:30:00,17.19,17.23,17.18,17.2,99000.0,6.4484,6.4634,6.4447,6.4522,99000.0
2013-03-21 11:35:00,17.2,17.25,17.2,17.23,118800.0,6.4522,6.4709,6.4522,6.4634,118800.0
2013-03-21 11:40:00,17.24,17.25,17.22,17.25,132800.0,6.4672,6.4709,6.4597,6.4709,132800.0
2013-03-21 11:45:00,17.25,17.25,17.18,17.19,98600.0,6.4709,6.4709,6.4447,6.4484,98600.0
2013-03-21 11:50:00,17.18,17.2,17.16,17.17,69600.0,6.4447,6.4522,6.4372,6.4409,69600.0
2013-03-21 11:55:00,17.17,17.17,17.14,17.15,134200.0,6.4409,6.4409,6.4297,6.4334,134200.0
2013-03-21 12:00:00,17.14,17.15,17.12,17.12,58000.0,6.4297,6.4334,6.4222,6.4222,58000.0
2013-03-21 12:05:00,17.12,17.14,17.1,17.11,169200.0,6.4222,6.4297,6.4147,6.4184,169200.0
2013-03-21 12:10:00,17.11,17.13,17.1,17.11,161600.0,6.4184,6.4259,6.4147,6.4184,161600.0
2013-03-21 12:15:00,17.1,17.11,17.08,17.09,116100.0,6.4147,6.4184,6.4072,6.4109,116100.0
2013-03-21 12:20:00,17.09,17.09,17.08,17.09,51600.0,6.4109,6.4109,6.4072,6.4109,51600.0
2013-03-21 12:25:00,17.09,17.11,17.07,17.07,110300.0,6.4109,6.4184,6.4034,6.4034,110300.0
2013-03-21 12:30:00,17.09,17.1,17.07,17.07,85100.0,6.4109,6.4147,6.4034,6.4034,85100.0
2013-03-21 12:35:00,17.07,17.09,17.05,17.07,64900.0,6.4034,6.4109,6.3959,6.4034,64900.0
2013-03-21 12:40:00,17.07,17.08,17.05,17.05,32500.0,6.4034,6.4072,6.3959,6.3959,32500.0
2013-03-21 12:45:00,17.05,17.07,17.01,17.02,160900.0,6.3959,6.4034,6.3809,6.3846,160900.0
2013-03-21 12:50:00,17.03,17.05,17.01,17.01,114800.0,6.3884,6.3959,6.3809,6.3809,114800.0
2013-03-21 12:55:00,17.01,17.04,17.01,17.03,64500.0,6.3809,6.3921,6.3809,6.3884,64500.0
2013-03-21 13:00:00,17.02,17.02,16.98,17.01,241200.0,6.3846,6.3846,6.3696,6.3809,241200.0
2013-03-21 13:05:00,17.02,17.02,17.0,17.0,41100.0,6.3846,6.3846,6.3771,6.3771,41100.0
2013-03-21 13:10:00,17.0,17.01,16.97,16.97,148400.0,6.3771,6.3809,6.3659,6.3659,148400.0
2013-03-21 13:15:00,16.97,16.98,16.88,16.88,367300.0,6.3659,6.3696,6.3321,6.3321,367300.0
2013-03-21 13:20:00,16.88,16.92,16.86,16.9,312900.0,6.3321,6.3471,6.3246,6.3396,312900.0
2013-03-21 13:25:00,16.9,16.96,16.9,16.95,159000.0,6.3396,6.3621,6.3396,6.3584,159000.0
2013-03-21 13:30:00,16.95,16.97,16.91,16.92,84000.0,6.3584,6.3659,6.3434,6.3471,84000.0
2013-03-21 13:35:00,16.92,16.98,16.92,16.95,94300.0,6.3471,6.3696,6.3471,6.3584,94300.0
2013-03-21 13:40:00,16.95,16.96,16.92,16.93,74200.0,6.3584,6.3621,6.3471,6.3509,74200.0
2013-03-21 13:45:00,16.94,16.96,16.92,16.93,73400.0,6.3546,6.3621,6.3471,6.3509,73400.0
2013-03-21 13:50:00,16.94,16.97,16.92,16.97,135300.0,6.3546,6.3659,6.3471,6.3659,135300.0
2013-03-21 13:55:00,16.97,16.97,16.95,16.97,45400.0,6.3659,6.3659,6.3584,6.3659,45400.0
2013-03-21 14:00:00,16.96,16.96,16.91,16.93,71100.0,6.3621,6.3621,6.3434,6.3509,71100.0
2013-03-21 14:05:00,16.92,16.92,16.87,16.9,227100.0,6.3471,6.3471,6.3284,6.3396,227100.0
2013-03-21 14:10:00,16.91,16.96,16.89,16.93,59400.0,6.3434,6.3621,6.3359,6.3509,59400.0
2013-03-21 14:15:00,16.93,16.97,16.92,16.93,90300.0,6.3509,6.3659,6.3471,6.3509,90300.0
2013-03-21 14:20:00,16.93,16.93,16.89,16.93,54600.0,6.3509,6.3509,6.3359,6.3509,54600.0
2013-03-21 14:25:00,16.92,16.93,16.9,16.91,62800.0,6.3471,6.3509,6.3396,6.3434,62800.0
2013-03-21 14:30:00,16.91,16.94,16.91,16.92,40200.0,6.3434,6.3546,6.3434,6.3471,40200.0
2013-03-21 14:35:00,16.92,16.94,16.9,16.91,69900.0,6.3471,6.3546,6.3396,6.3434,69900.0
2013-03-21 14:40:00,16.91,16.96,16.91,16.95,60100.0,6.3434,6.3621,6.3434,6.3584,60100.0
2013-03-21 14:45:00,16.95,16.96,16.91,16.93,53800.0,6.3584,6.3621,6.3434,6.3509,53800.0
2013-03-21 14:50:00,16.92,16.94,16.91,16.92,44000.0,6.3471,6.3546,6.3434,6.3471,44000.0
2013-03-21 14:55:00,16.92,16.95,16.92,16.95,72300.0,6.3471,6.3584,6.3471,6.3584,72300.0
2013-03-21 15:00:00,16.95,16.97,16.94,16.95,97600.0,6.3584,6.3659,6.3546,6.3584,97600.0
2013-03-21 15:05:00,16.95,16.97,16.95,16.96,145800.0,6.3584,6.3659,6.3584,6.3621,145800.0
2013-03-21 15:10:00,16.96,16.99,16.96,16.97,89000.0,6.3621,6.3734,6.3621,6.3659,89000.0
2013-03-21 15:15:00,16.98,16.98,16.95,16.97,146400.0,6.3696,6.3696,6.3584,6.3659,146400.0
2013-03-21 15:20:00,16.96,16.98,16.95,16.97,104500.0,6.3621,6.3696,6.3584,6.3659,104500.0
2013-03-21 15:25:00,16.96,16.97,16.95,16.97,137600.0,6.3621,6.3659,6.3584,6.3659,137600.0
2013-03-21 15:30:00,16.97,16.98,16.95,16.96,135800.0,6.3659,6.3696,6.3584,6.3621,135800.0
2013-03-21 15:35:00,16.97,16.98,16.94,16.94,75300.0,6.3659,6.3696,6.3546,6.3546,75300.0
2013-03-21 15:40:00,16.94,16.95,16.88,16.91,188200.0,6.3546,6.3584,6.3321,6.3434,188200.0
2013-03-21 15:45:00,16.91,16.93,16.89,16.91,443700.0,6.3434,6.3509,6.3359,6.3434,443700.0
2013-03-21 15:50:00,16.91,16.93,16.91,16.91,255500.0,6.3434,6.3509,6.3434,6.3434,255500.0
2013-03-21 15:55:00,16.91,16.92,16.88,16.89,590100.0,6.3434,6.3471,6.3321,6.3359,590100.0
2013-03-22 09:30:00,16.89,16.93,16.87,16.87,380600.0,6.3359,6.3509,6.3284,6.3284,380600.0
2013-03-22 09:35:00,16.86,16.95,16.86,16.93,247200.0,6.3246,6.3584,6.3246,6.3509,247200.0
2013-03-22 09:40:00,16.93,16.93,16.89,16.91,201300.0,6.3509,6.3509,6.3359,6.3434,201300.0
2013-03-22 09:45:00,16.91,16.97,16.91,16.97,163700.0,6.3434,6.3659,6.3434,6.3659,163700.0
2013-03-22 09:50:00,16.96,16.97,16.93,16.95,144500.0,6.3621,6.3659,6.3509,6.3584,144500.0
2013-03-22 09:55:00,16.94,16.95,16.88,16.9,170900.0,6.3546,6.3584,6.3321,6.3396,170900.0
2013-03-22 10:00:00,16.91,16.95,16.9,16.94,140600.0,6.3434,6.3584,6.3396,6.3546,140600.0
2013-03-22 10:05:00,16.94,16.98,16.93,16.97,106800.0,6.3546,6.3696,6.3509,6.3659,106800.0
2013-03-22 10:10:00,16.97,17.0,16.95,17.0,176600.0,6.3659,6.3771,6.3584,6.3771,176600.0
2013-03-22 10:15:00,16.99,16.99,16.96,16.98,221900.0,6.3734,6.3734,6.3621,6.3696,221900.0
2013-03-22 10:20:00,16.98,16.98,16.94,16.94,107200.0,6.3696,6.3696,6.3546,6.3546,107200.0
2013-03-22 10:25:00,16.94,16.96,16.94,16.96,57100.0,6.3546,6.3621,6.3546,6.3621,57100.0
2013-03-22 10:30:00,16.96,16.96,16.92,16.95,122300.0,6.3621,6.3621,6.3471,6.3584,122300.0
2013-03-22 10:35:00,16.94,16.95,16.87,16.87,103500.0,6.3546,6.3584,6.3284,6.3284,103500.0
2013-03-22 10:40:00,16.87,16.88,16.85,16.88,96400.0,6.3284,6.3321,6.3209,6.3321,96400.0
2013-03-22 10:45:00,16.87,16.91,16.86,16.87,110000.0,6.3284,6.3434,6.3246,6.3284,110000.0
2013-03-22 10:50:00,16.88,16.88,16.85,16.87,113800.0,6.3321,6.3321,6.3209,6.3284,113800.0
2013-03-22 10:55:00,16.87,16.89,16.86,16.89,45600.0,6.3284,6.3359,6.3246,6.3359,45600.0
2013-03-22 11:00:00,16.89,16.91,16.88,16.88,46200.0,6.3359,6.3434,6.3321,6.3321,46200.0
2013-03-22 11:05:00,16.89,16.91,16.88,16.88,79500.0,6.3359,6.3434,6.3321,6.3321,79500.0
2013-03-22 11:10:00,16.88,16.88,16.85,16.86,141200.0,6.3321,6.3321,6.3209,6.3246,141200.0
2013-03-22 11:15:00,16.86,16.89,16.86,16.87,70000.0,6.3246,6.3359,6.3246,6.3284,70000.0
2013-03-22 11:20:00,16.87,16.87,16.85,16.86,40800.0,6.3284,6.3284,6.3209,6.3246,40800.0
2013-03-22 11:25:00,16.86,16.89,16.85,16.88,53200.0,6.3246,6.3359,6.3209,6.3321,53200.0
2013-03-22 11:30:00,16.88,16.89,16.86,16.86,113700.0,6.3321,6.3359,6.3246,6.3246,113700.0
2013-03-22 11:35:00,16.86,16.88,16.86,16.87,54600.0,6.3246,6.3321,6.3246,6.3284,54600.0
2013-03-22 11:40:00,16.87,16.88,16.85,16.86,62700.0,6.3284,6.3321,6.3209,6.3246,62700.0
2013-03-22 11:45:00,16.86,16.86,16.81,16.83,215500.0,6.3246,6.3246,6.3059,6.3134,215500.0
2013-03-22 11:50:00,16.83,16.84,16.8,16.83,136900.0,6.3134,6.3171,6.3021,6.3134,136900.0
2013-03-22 11:55:00,16.84,16.86,16.83,16.83,50500.0,6.3171,6.3246,6.3134,6.3134,50500.0
2013-03-22 12:00:00,16.83,16.83,16.8,16.8,87500.0,6.3134,6.3134,6.3021,6.3021,87500.0
2013-03-22 12:05:00,16.81,16.82,16.8,16.8,27800.0,6.3059,6.3096,6.3021,6.3021,27800.0
2013-03-22 12:10:00,16.8,16.83,16.8,16.82,168000.0,6.3021,6.3134,6.3021,6.3096,168000.0
2013-03-22 12:15:00,16.82,16.84,16.81,16.84,60400.0,6.3096,6.3171,6.3059,6.3171,60400.0
2013-03-22 12:20:00,16.84,16.84,16.8,16.81,64700.0,6.3171,6.3171,6.3021,6.3059,64700.0
2013-03-22 12:25:00,16.81,16.82,16.79,16.81,58700.0,6.3059,6.3096,6.2984,6.3059,58700.0
2013-03-22 12:30:00,16.81,16.84,16.8,16.84,102300.0,6.3059,6.3171,6.3021,6.3171,102300.0
2013-03-22 12:35:00,16.83,16.84,16.82,16.84,59600.0,6.3134,6.3171,6.3096,6.3171,59600.0
2013-03-22 12:40:00,16.84,16.84,16.82,16.82,29800.0,6.3171,6.3171,6.3096,6.3096,29800.0
2013-03-22 12:45:00,16.82,16.83,16.81,16.81,50000.0,6.3096,6.3134,6.3059,6.3059,50000.0
2013-03-22 12:50:00,16.8,16.82,16.78,16.8,105900.0,6.3021,6.3096,6.2946,6.3021,105900.0
2013-03-22 12:55:00,16.81,16.84,16.8,16.82,189300.0,6.3059,6.3171,6.3021,6.3096,189300.0
2013-03-22 13:00:00,16.83,16.83,16.77,16.81,221700.0,6.3134,6.3134,6.2909,6.3059,221700.0
2013-03-22 13:05:00,16.8,16.81,16.78,16.81,63600.0,6.3021,6.3059,6.2946,6.3059,63600.0
2013-03-22 13:10:00,16.81,16.82,16.78,16.8,71900.0,6.3059,6.3096,6.2946,6.3021,71900.0
2013-03-22 13:15:00,16.8,16.82,16.79,16.82,34600.0,6.3021,6.3096,6.2984,6.3096,34600.0
2013-03-22 13:20:00,16.82,16.85,16.81,16.83,46300.0,6.3096,6.3209,6.3059,6.3134,46300.0
2013-03-22 13:25:00,16.84,16.85,16.83,16.85,54800.0,6.3171,6.3209,6.3134,6.3209,54800.0
2013-03-22 13:30:00,16.85,16.86,16.83,16.85,88900.0,6.3209,6.3246,6.3134,6.3209,88900.0
2013-03-22 13:35:00,16.84,16.85,16.84,16.84,47000.0,6.3171,6.3209,6.3171,6.3171,47000.0
2013-03-22 13:40:00,16.85,16.86,16.84,16.86,86500.0,6.3209,6.3246,6.3171,6.3246,86500.0
2013-03-22 13:45:00,16.86,16.87,16.86,16.86,47000.0,6.3246,6.3284,6.3246,6.3246,47000.0
2013-03-22 13:50:00,16.86,16.88,16.85,16.86,50000.0,6.3246,6.3321,6.3209,6.3246,50000.0
2013-03-22 13:55:00,16.86,16.86,16.81,16.84,52900.0,6.3246,6.3246,6.3059,6.3171,52900.0
2013-03-22 14:00:00,16.84,16.84,16.81,16.82,47700.0,6.3171,6.3171,6.3059,6.3096,47700.0
2013-03-22 14:05:00,16.82,16.83,16.8,16.8,28300.0,6.3096,6.3134,6.3021,6.3021,28300.0
2013-03-22 14:10:00,16.8,16.84,16.79,16.84,77700.0,6.3021,6.3171,6.2984,6.3171,77700.0
2013-03-22 14:15:00,16.84,16.84,16.8,16.83,30000.0,6.3171,6.3171,6.3021,6.3134,30000.0
2013-03-22 14:20:00,16.83,16.84,16.82,16.84,17300.0,6.3134,6.3171,6.3096,6.3171,17300.0
2013-03-22 14:25:00,16.84,16.85,16.82,16.83,59000.0,6.3171,6.3209,6.3096,6.3134,59000.0
2013-03-22 14:30:00,16.83,16.83,16.79,16.8,104000.0,6.3134,6.3134,6.2984,6.3021,104000.0
2013-03-22 14:35:00,16.81,16.84,16.81,16.84,47800.0,6.3059,6.3171,6.3059,6.3171,47800.0
2013-03-22 14:40:00,16.84,16.85,16.83,16.85,62600.0,6.3171,6.3209,6.3134,6.3209,62600.0
2013-03-22 14:45:00,16.85,16.85,16.84,16.84,47900.0,6.3209,6.3209,6.3171,6.3171,47900.0
2013-03-22 14:50:00,16.84,16.85,16.83,16.83,133700.0,6.3171,6.3209,6.3134,6.3134,133700.0
2013-03-22 14:55:00,16.84,16.85,16.81,16.85,99600.0,6.3171,6.3209,6.3059,6.3209,99600.0
2013-03-22 15:00:00,16.85,16.85,16.8,16.83,103000.0,6.3209,6.3209,6.3021,6.3134,103000.0
2013-03-22 15:05:00,16.84,16.84,16.82,16.83,62100.0,6.3171,6.3171,6.3096,6.3134,62100.0
2013-03-22 15:10:00,16.84,16.85,16.84,16.85,33300.0,6.3171,6.3209,6.3171,6.3209,33300.0
2013-03-22 15:15:00,16.85,16.85,16.82,16.82,61400.0,6.3209,6.3209,6.3096,6.3096,61400.0
2013-03-22 15:20:00,16.82,16.82,16.79,16.8,146900.0,6.3096,6.3096,6.2984,6.3021,146900.0
2013-03-22 15:25:00,16.79,16.85,16.78,16.85,124500.0,6.2984,6.3209,6.2946,6.3209,124500.0
2013-03-22 15:30:00,16.85,16.85,16.81,16.82,253100.0,6.3209,6.3209,6.3059,6.3096,253100.0
2013-03-22 15:35:00,16.83,16.85,16.81,16.84,154300.0,6.3134,6.3209,6.3059,6.3171,154300.0
2013-03-22 15:40:00,16.84,16.84,16.8,16.82,113000.0,6.3171,6.3171,6.3021,6.3096,113000.0
2013-03-22 15:45:00,16.82,16.83,16.8,16.82,220100.0,6.3096,6.3134,6.3021,6.3096,220100.0
2013-03-22 15:50:00,16.82,16.84,16.82,16.84,311400.0,6.3096,6.3171,6.3096,6.3171,311400.0
2013-03-22 15:55:00,16.83,16.86,16.83,16.85,313200.0,6.3134,6.3246,6.3134,6.3209,313200.0
2013-03-25 09:30:00,16.87,16.92,16.87,16.89,194200.0,6.3284,6.3471,6.3284,6.3359,194200.0
2013-03-25 09:35:00,16.9,16.91,16.87,16.91,181000.0,6.3396,6.3434,6.3284,6.3434,181000.0
2013-03-25 09:40:00,16.91,16.97,16.9,16.96,150300.0,6.3434,6.3659,6.3396,6.3621,150300.0
2013-03-25 09:45:00,16.96,17.0,16.95,16.99,159600.0,6.3621,6.3771,6.3584,6.3734,159600.0
2013-03-25 09:50:00,16.99,17.0,16.93,16.93,126900.0,6.3734,6.3771,6.3509,6.3509,126900.0
2013-03-25 09:55:00,16.94,16.95,16.9,16.9,133800.0,6.3546,6.3584,6.3396,6.3396,133800.0
2013-03-25 10:00:00,16.91,16.94,16.9,16.9,107100.0,6.3434,6.3546,6.3396,6.3396,107100.0
2013-03-25 10:05:00,16.91,16.92,16.88,16.92,129500.0,6.3434,6.3471,6.3321,6.3471,129500.0
2013-03-25 10:10:00,16.92,16.94,16.91,16.93,132300.0,6.3471,6.3546,6.3434,6.3509,132300.0
2013-03-25 10:15:00,16.93,16.94,16.91,16.92,65900.0,6.3509,6.3546,6.3434,6.3471,65900.0
2013-03-25 10:20:00,16.92,16.94,16.91,16.94,78400.0,6.3471,6.3546,6.3434,6.3546,78400.0
2013-03-25 10:25:00,16.94,16.96,16.92,16.96,197500.0,6.3546,6.3621,6.3471,6.3621,197500.0
2013-03-25 10:30:00,16.95,16.95,16.91,16.95,173200.0,6.3584,6.3584,6.3434,6.3584,173200.0
2013-03-25 10:35:00,16.95,16.95,16.92,16.94,209200.0,6.3584,6.3584,6.3471,6.3546,209200.0
2013-03-25 10:40:00,16.94,16.94,16.9,16.93,108000.0,6.3546,6.3546,6.3396,6.3509,108000.0
2013-03-25 10:45:00,16.93,16.93,16.89,16.92,116900.0,6.3509,6.3509,6.3359,6.3471,116900.0
2013-03-25 10:50:00,16.92,16.92,16.89,16.92,40000.0,6.3471,6.3471,6.3359,6.3471,40000.0
2013-03-25 10:55:00,16.91,16.93,16.87,16.89,212800.0,6.3434,6.3509,6.3284,6.3359,212800.0
2013-03-25 11:00:00,16.89,16.89,16.85,16.88,265700.0,6.3359,6.3359,6.3209,6.3321,265700.0
2013-03-25 11:05:00,16.88,16.88,16.82,16.82,186400.0,6.3321,6.3321,6.3096,6.3096,186400.0
2013-03-25 11:10:00,16.82,16.85,16.82,16.84,142000.0,6.3096,6.3209,6.3096,6.3171,142000.0
2013-03-25 11:15:00,16.84,16.84,16.73,16.76,328700.0,6.3171,6.3171,6.2759,6.2871,328700.0
2013-03-25 11:20:00,16.75,16.79,16.74,16.77,171600.0,6.2834,6.2984,6.2796,6.2909,171600.0
2013-03-25 11:25:00,16.78,16.78,16.72,16.73,252500.0,6.2946,6.2946,6.2721,6.2759,252500.0
2013-03-25 11:30:00,16.73,16.76,16.72,16.74,167400.0,6.2759,6.2871,6.2721,6.2796,167400.0
2013-03-25 11:35:00,16.74,16.76,16.74,16.74,159500.0,6.2796,6.2871,6.2796,6.2796,159500.0
2013-03-25 11:40:00,16.74,16.75,16.72,16.73,64700.0,6.2796,6.2834,6.2721,6.2759,64700.0
2013-03-25 11:45:00,16.73,16.78,16.72,16.78,51000.0,6.2759,6.2946,6.2721,6.2946,51000.0
2013-03-25 11:50:00,16.78,16.79,16.76,16.79,201500.0,6.2946,6.2984,6.2871,6.2984,201500.0
2013-03-25 11:55:00,16.79,16.81,16.78,16.79,82700.0,6.2984,6.3059,6.2946,6.2984,82700.0
2013-03-25 12:00:00,16.8,16.83,16.8,16.81,115600.0,6.3021,6.3134,6.3021,6.3059,115600.0
2013-03-25 12:05:00,16.8,16.83,16.8,16.82,112700.0,6.3021,6.3134,6.3021,6.3096,112700.0
2013-03-25 12:10:00,16.81,16.81,16.78,16.79,74900.0,6.3059,6.3059,6.2946,6.2984,74900.0
2013-03-25 12:15:00,16.8,16.8,16.78,16.8,32600.0,6.3021,6.3021,6.2946,6.3021,32600.0
2013-03-25 12:20:00,16.8,16.8,16.75,16.75,47600.0,6.3021,6.3021,6.2834,6.2834,47600.0
2013-03-25 12:25:00,16.75,16.77,16.73,16.73,86700.0,6.2834,6.2909,6.2759,6.2759,86700.0
2013-03-25 12:30:00,16.73,16.79,16.73,16.76,170600.0,6.2759,6.2984,6.2759,6.2871,170600.0
2013-03-25 12:35:00,16.76,16.77,16.74,16.75,58100.0,6.2871,6.2909,6.2796,6.2834,58100.0
2013-03-25 12:40:00,16.75,16.76,16.74,16.76,67900.0,6.2834,6.2871,6.2796,6.2871,67900.0
2013-03-25 12:45:00,16.75,16.76,16.74,16.75,44500.0,6.2834,6.2871,6.2796,6.2834,44500.0
2013-03-25 12:50:00,16.75,16.76,16.72,16.73,82900.0,6.2834,6.2871,6.2721,6.2759,82900.0
2013-03-25 12:55:00,16.73,16.74,16.72,16.72,43200.0,6.2759,6.2796,6.2721,6.2721,43200.0
2013-03-25 13:00:00,16.72,16.73,16.68,16.71,120000.0,6.2721,6.2759,6.2571,6.2684,120000.0
2013-03-25 13:05:00,16.7,16.7,16.65,16.66,158600.0,6.2646,6.2646,6.2458,6.2496,158600.0
2013-03-25 13:10:00,16.65,16.67,16.64,16.64,101900.0,6.2458,6.2534,6.2421,6.2421,101900.0
2013-03-25 13:15:00,16.64,16.69,16.64,16.67,111300.0,6.2421,6.2609,6.2421,6.2534,111300.0
2013-03-25 13:20:00,16.68,16.7,16.67,16.68,75900.0,6.2571,6.2646,6.2534,6.2571,75900.0
2013-03-25 13:25:00,16.67,16.72,16.66,16.72,81100.0,6.2534,6.2721,6.2496,6.2721,81100.0
2013-03-25 13:30:00,16.71,16.73,16.68,16.69,94700.0,6.2684,6.2759,6.2571,6.2609,94700.0
2013-03-25 13:35:00,16.7,16.7,16.69,16.7,25200.0,6.2646,6.2646,6.2609,6.2646,25200.0
2013-03-25 13:40:00,16.7,16.74,16.7,16.74,62200.0,6.2646,6.2796,6.2646,6.2796,62200.0
2013-03-25 13:45:00,16.74,16.79,16.72,16.78,108600.0,6.2796,6.2984,6.2721,6.2946,108600.0
2013-03-25 13:50:00,16.78,16.8,16.75,16.75,106800.0,6.2946,6.3021,6.2834,6.2834,106800.0
2013-03-25 13:55:00,16.76,16.78,16.73,16.73,92000.0,6.2871,6.2946,6.2759,6.2759,92000.0
2013-03-25 14:00:00,16.73,16.73,16.69,16.71,40400.0,6.2759,6.2759,6.2609,6.2684,40400.0
2013-03-25 14:05:00,16.71,16.73,16.69,16.7,70600.0,6.2684,6.2759,6.2609,6.2646,70600.0
2013-03-25 14:10:00,16.71,16.73,16.67,16.68,58700.0,6.2684,6.2759,6.2534,6.2571,58700.0
2013-03-25 14:15:00,16.68,16.7,16.68,16.7,75000.0,6.2571,6.2646,6.2571,6.2646,75000.0
2013-03-25 14:20:00,16.7,16.73,16.7,16.72,55600.0,6.2646,6.2759,6.2646,6.2721,55600.0
2013-03-25 14:25:00,16.71,16.73,16.69,16.72,59200.0,6.2684,6.2759,6.2609,6.2721,59200.0
2013-03-25 14:30:00,16.72,16.73,16.69,16.7,72000.0,6.2721,6.2759,6.2609,6.2646,72000.0
2013-03-25 14:35:00,16.69,16.72,16.68,16.72,81600.0,6.2609,6.2721,6.2571,6.2721,81600.0
2013-03-25 14:40:00,16.71,16.76,16.71,16.74,72700.0,6.2684,6.2871,6.2684,6.2796,72700.0
2013-03-25 14:45:00,16.74,16.77,16.74,16.77,75200.0,6.2796,6.2909,6.2796,6.2909,75200.0
2013-03-25 14:50:00,16.77,16.77,16.74,16.74,52500.0,6.2909,6.2909,6.2796,6.2796,52500.0
2013-03-25 14:55:00,16.74,16.75,16.73,16.75,51100.0,6.2796,6.2834,6.2759,6.2834,51100.0
2013-03-25 15:00:00,16.75,16.75,16.71,16.74,130200.0,6.2834,6.2834,6.2684,6.2796,130200.0
2013-03-25 15:05:00,16.75,16.75,16.72,16.73,99700.0,6.2834,6.2834,6.2721,6.2759,99700.0
2013-03-25 15:10:00,16.73,16.76,16.73,16.76,118900.0,6.2759,6.2871,6.2759,6.2871,118900.0
2013-03-25 15:15:00,16.76,16.76,16.73,16.73,62700.0,6.2871,6.2871,6.2759,6.2759,62700.0
2013-03-25 15:20:00,16.73,16.75,16.7,16.72,153700.0,6.2759,6.2834,6.2646,6.2721,153700.0
2013-03-25 15:25:00,16.73,16.73,16.71,16.73,68600.0,6.2759,6.2759,6.2684,6.2759,68600.0
2013-03-25 15:30:00,16.72,16.73,16.7,16.72,200900.0,6.2721,6.2759,6.2646,6.2721,200900.0
2013-03-25 15:35:00,16.71,16.73,16.71,16.73,53500.0,6.2684,6.2759,6.2684,6.2759,53500.0
2013-03-25 15:40:00,16.72,16.73,16.7,16.7,100000.0,6.2721,6.2759,6.2646,6.2646,100000.0
2013-03-25 15:45:00,16.71,16.72,16.69,16.71,180400.0,6.2684,6.2721,6.2609,6.2684,180400.0
2013-03-25 15:50:00,16.71,16.75,16.7,16.73,335700.0,6.2684,6.2834,6.2646,6.2759,335700.0
2013-03-25 15:55:00,16.74,16.76,16.73,16.75,354800.0,6.2796,6.2871,6.2759,6.2834,354800.0
2013-03-26 09:30:00,16.89,16.96,16.83,16.93,334700.0,6.3359,6.3621,6.3134,6.3509,334700.0
2013-03-26 09:35:00,16.93,16.95,16.9,16.95,251200.0,6.3509,6.3584,6.3396,6.3584,251200.0
2013-03-26 09:40:00,16.95,16.98,16.93,16.98,239400.0,6.3584,6.3696,6.3509,6.3696,239400.0
2013-03-26 09:45:00,16.97,17.01,16.96,17.0,405200.0,6.3659,6.3809,6.3621,6.3771,405200.0
2013-03-26 09:50:00,17.01,17.02,16.98,17.01,190300.0,6.3809,6.3846,6.3696,6.3809,190300.0
2013-03-26 09:55:00,17.0,17.03,17.0,17.02,140500.0,6.3771,6.3884,6.3771,6.3846,140500.0
2013-03-26 10:00:00,17.01,17.02,16.98,16.99,295300.0,6.3809,6.3846,6.3696,6.3734,295300.0
2013-03-26 10:05:00,16.99,17.01,16.96,17.01,202000.0,6.3734,6.3809,6.3621,6.3809,202000.0
2013-03-26 10:10:00,17.0,17.02,17.0,17.0,92400.0,6.3771,6.3846,6.3771,6.3771,92400.0
2013-03-26 10:15:00,17.01,17.04,16.99,17.0,131100.0,6.3809,6.3921,6.3734,6.3771,131100.0
2013-03-26 10:20:00,17.0,17.0,16.95,16.95,118300.0,6.3771,6.3771,6.3584,6.3584,118300.0
2013-03-26 10:25:00,16.95,16.97,16.94,16.95,59500.0,6.3584,6.3659,6.3546,6.3584,59500.0
2013-03-26 10:30:00,16.96,16.99,16.95,16.95,86300.0,6.3621,6.3734,6.3584,6.3584,86300.0
2013-03-26 10:35:00,16.96,16.97,16.93,16.93,88400.0,6.3621,6.3659,6.3509,6.3509,88400.0
2013-03-26 10:40:00,16.94,16.94,16.88,16.89,152100.0,6.3546,6.3546,6.3321,6.3359,152100.0
2013-03-26 10:45:00,16.89,16.9,16.86,16.89,205000.0,6.3359,6.3396,6.3246,6.3359,205000.0
2013-03-26 10:50:00,16.9,16.95,16.89,16.91,128400.0,6.3396,6.3584,6.3359,6.3434,128400.0
2013-03-26 10:55:00,16.92,16.96,16.91,16.94,131000.0,6.3471,6.3621,6.3434,6.3546,131000.0
2013-03-26 11:00:00,16.94,16.94,16.9,16.92,107900.0,6.3546,6.3546,6.3396,6.3471,107900.0
2013-03-26 11:05:00,16.93,16.93,16.88,16.89,242400.0,6.3509,6.3509,6.3321,6.3359,242400.0
2013-03-26 11:10:00,16.9,16.91,16.87,16.88,142700.0,6.3396,6.3434,6.3284,6.3321,142700.0
2013-03-26 11:15:00,16.88,16.9,16.87,16.88,89000.0,6.3321,6.3396,6.3284,6.3321,89000.0
2013-03-26 11:20:00,16.89,16.91,16.86,16.9,40500.0,6.3359,6.3434,6.3246,6.3396,40500.0
2013-03-26 11:25:00,16.91,16.92,16.88,16.89,80100.0,6.3434,6.3471,6.3321,6.3359,80100.0
2013-03-26 11:30:00,16.89,16.89,16.86,16.87,97100.0,6.3359,6.3359,6.3246,6.3284,97100.0
2013-03-26 11:35:00,16.87,16.88,16.86,16.88,52400.0,6.3284,6.3321,6.3246,6.3321,52400.0
2013-03-26 11:40:00,16.87,16.91,16.87,16.89,82300.0,6.3284,6.3434,6.3284,6.3359,82300.0
2013-03-26 11:45:00,16.88,16.9,16.87,16.9,48400.0,6.3321,6.3396,6.3284,6.3396,48400.0
2013-03-26 11:50:00,16.9,16.91,16.87,16.88,85900.0,6.3396,6.3434,6.3284,6.3321,85900.0
2013-03-26 11:55:00,16.89,16.9,16.86,16.86,86100.0,6.3359,6.3396,6.3246,6.3246,86100.0
2013-03-26 12:00:00,16.86,16.88,16.84,16.86,82800.0,6.3246,6.3321,6.3171,6.3246,82800.0
2013-03-26 12:05:00,16.86,16.86,16.82,16.83,145000.0,6.3246,6.3246,6.3096,6.3134,145000.0
2013-03-26 12:10:00,16.83,16.84,16.81,16.81,62900.0,6.3134,6.3171,6.3059,6.3059,62900.0
2013-03-26 12:15:00,16.81,16.82,16.8,16.8,73200.0,6.3059,6.3096,6.3021,6.3021,73200.0
2013-03-26 12:20:00,16.8,16.81,16.77,16.78,124400.0,6.3021,6.3059,6.2909,6.2946,124400.0
2013-03-26 12:25:00,16.78,16.79,16.75,16.79,54200.0,6.2946,6.2984,6.2834,6.2984,54200.0
2013-03-26 12:30:00,16.79,16.79,16.76,16.76,55100.0,6.2984,6.2984,6.2871,6.2871,55100.0
2013-03-26 12:35:00,16.77,16.81,16.76,16.79,139200.0,6.2909,6.3059,6.2871,6.2984,139200.0
2013-03-26 12:40:00,16.8,16.82,16.79,16.81,107000.0,6.3021,6.3096,6.2984,6.3059,107000.0
2013-03-26 12:45:00,16.82,16.83,16.8,16.81,94500.0,6.3096,6.3134,6.3021,6.3059,94500.0
2013-03-26 12:50:00,16.81,16.82,16.79,16.82,71000.0,6.3059,6.3096,6.2984,6.3096,71000.0
2013-03-26 12:55:00,16.82,16.83,16.82,16.82,16500.0,6.3096,6.3134,6.3096,6.3096,16500.0
2013-03-26 13:00:00,16.83,16.84,16.79,16.8,140800.0,6.3134,6.3171,6.2984,6.3021,140800.0
2013-03-26 13:05:00,16.81,16.82,16.77,16.78,165100.0,6.3059,6.3096,6.2909,6.2946,165100.0
2013-03-26 13:10:00,16.79,16.82,16.78,16.82,73900.0,6.2984,6.3096,6.2946,6.3096,73900.0
2013-03-26 13:15:00,16.82,16.83,16.78,16.79,85800.0,6.3096,6.3134,6.2946,6.2984,85800.0
2013-03-26 13:20:00,16.79,16.82,16.79,16.81,35400.0,6.2984,6.3096,6.2984,6.3059,35400.0
2013-03-26 13:25:00,16.82,16.83,16.81,16.82,32300.0,6.3096,6.3134,6.3059,6.3096,32300.0
2013-03-26 13:30:00,16.82,16.83,16.81,16.82,66300.0,6.3096,6.3134,6.3059,6.3096,66300.0
2013-03-26 13:35:00,16.82,16.83,16.79,16.8,142300.0,6.3096,6.3134,6.2984,6.3021,142300.0
2013-03-26 13:40:00,16.81,16.82,16.79,16.81,143100.0,6.3059,6.3096,6.2984,6.3059,143100.0
2013-03-26 13:45:00,16.81,16.82,16.79,16.8,53900.0,6.3059,6.3096,6.2984,6.3021,53900.0
2013-03-26 13:50:00,16.8,16.81,16.78,16.81,145700.0,6.3021,6.3059,6.2946,6.3059,145700.0
2013-03-26 13:55:00,16.81,16.81,16.78,16.78,77700.0,6.3059,6.3059,6.2946,6.2946,77700.0
2013-03-26 14:00:00,16.79,16.81,16.78,16.8,37200.0,6.2984,6.3059,6.2946,6.3021,37200.0
2013-03-26 14:05:00,16.79,16.8,16.78,16.78,32000.0,6.2984,6.3021,6.2946,6.2946,32000.0
2013-03-26 14:10:00,16.79,16.79,16.76,16.76,64400.0,6.2984,6.2984,6.2871,6.2871,64400.0
2013-03-26 14:15:00,16.77,16.77,16.74,16.76,169200.0,6.2909,6.2909,6.2796,6.2871,169200.0
2013-03-26 14:20:00,16.76,16.76,16.7,16.72,392600.0,6.2871,6.2871,6.2646,6.2721,392600.0
2013-03-26 14:25:00,16.73,16.74,16.71,16.71,178200.0,6.2759,6.2796,6.2684,6.2684,178200.0
2013-03-26 14:30:00,16.72,16.73,16.71,16.73,90100.0,6.2721,6.2759,6.2684,6.2759,90100.0
2013-03-26 14:35:00,16.73,16.73,16.65,16.65,271500.0,6.2759,6.2759,6.2458,6.2458,271500.0
2013-03-26 14:40:00,16.65,16.66,16.62,16.66,202400.0,6.2458,6.2496,6.2346,6.2496,202400.0
2013-03-26 14:45:00,16.65,16.67,16.65,16.67,53200.0,6.2458,6.2534,6.2458,6.2534,53200.0
2013-03-26 14:50:00,16.66,16.7,16.66,16.69,93000.0,6.2496,6.2646,6.2496,6.2609,93000.0
2013-03-26 14:55:00,16.69,16.71,16.69,16.71,84700.0,6.2609,6.2684,6.2609,6.2684,84700.0
2013-03-26 15:00:00,16.71,16.72,16.68,16.69,176500.0,6.2684,6.2721,6.2571,6.2609,176500.0
2013-03-26 15:05:00,16.69,16.7,16.66,16.66,144000.0,6.2609,6.2646,6.2496,6.2496,144000.0
2013-03-26 15:10:00,16.66,16.69,16.66,16.66,198400.0,6.2496,6.2609,6.2496,6.2496,198400.0
2013-03-26 15:15:00,16.66,16.68,16.65,16.66,169700.0,6.2496,6.2571,6.2458,6.2496,169700.0
2013-03-26 15:20:00,16.67,16.68,16.63,16.65,112500.0,6.2534,6.2571,6.2383,6.2458,112500.0
2013-03-26 15:25:00,16.66,16.7,16.65,16.68,143200.0,6.2496,6.2646,6.2458,6.2571,143200.0
2013-03-26 15:30:00,16.69,16.72,16.68,16.72,92800.0,6.2609,6.2721,6.2571,6.2721,92800.0
2013-03-26 15:35:00,16.71,16.75,16.71,16.74,159500.0,6.2684,6.2834,6.2684,6.2796,159500.0
2013-03-26 15:40:00,16.75,16.75,16.72,16.74,161100.0,6.2834,6.2834,6.2721,6.2796,161100.0
2013-03-26 15:45:00,16.75,16.78,16.74,16.78,211100.0,6.2834,6.2946,6.2796,6.2946,211100.0
2013-03-26 15:50:00,16.78,16.78,16.73,16.75,207300.0,6.2946,6.2946,6.2759,6.2834,207300.0
2013-03-26 15:55:00,16.75,16.78,16.74,16.77,353700.0,6.2834,6.2946,6.2796,6.2909,353700.0
2013-03-27 09:30:00,16.57,16.66,16.45,16.48,505300.0,6.2158,6.2496,6.1708,6.1821,505300.0
2013-03-27 09:35:00,16.48,16.53,16.48,16.52,288500.0,6.1821,6.2008,6.1821,6.1971,288500.0
2013-03-27 09:40:00,16.53,16.57,16.52,16.57,186100.0,6.2008,6.2158,6.1971,6.2158,186100.0
2013-03-27 09:45:00,16.57,16.59,16.56,16.56,164200.0,6.2158,6.2233,6.2121,6.2121,164200.0
2013-03-27 09:50:00,16.57,16.57,16.51,16.53,218800.0,6.2158,6.2158,6.1933,6.2008,218800.0
2013-03-27 09:55:00,16.54,16.56,16.51,16.56,327500.0,6.2046,6.2121,6.1933,6.2121,327500.0
2013-03-27 10:00:00,16.56,16.57,16.51,16.55,136800.0,6.2121,6.2158,6.1933,6.2083,136800.0
2013-03-27 10:05:00,16.55,16.56,16.52,16.53,110500.0,6.2083,6.2121,6.1971,6.2008,110500.0
2013-03-27 10:10:00,16.54,16.54,16.5,16.52,107800.0,6.2046,6.2046,6.1896,6.1971,107800.0
2013-03-27 10:15:00,16.52,16.55,16.5,16.54,112900.0,6.1971,6.2083,6.1896,6.2046,112900.0
2013-03-27 10:20:00,16.54,16.61,16.52,16.59,397000.0,6.2046,6.2308,6.1971,6.2233,397000.0
2013-03-27 10:25:00,16.59,16.66,16.59,16.61,529900.0,6.2233,6.2496,6.2233,6.2308,529900.0
2013-03-27 10:30:00,16.61,16.63,16.59,16.59,84600.0,6.2308,6.2383,6.2233,6.2233,84600.0
2013-03-27 10:35:00,16.59,16.63,16.59,16.61,115700.0,6.2233,6.2383,6.2233,6.2308,115700.0
2013-03-27 10:40:00,16.62,16.62,16.59,16.62,151800.0,6.2346,6.2346,6.2233,6.2346,151800.0
2013-03-27 10:45:00,16.62,16.63,16.61,16.62,89600.0,6.2346,6.2383,6.2308,6.2346,89600.0
2013-03-27 10:50:00,16.62,16.67,16.62,16.63,178200.0,6.2346,6.2534,6.2346,6.2383,178200.0
2013-03-27 10:55:00,16.63,16.65,16.62,16.63,104400.0,6.2383,6.2458,6.2346,6.2383,104400.0
2013-03-27 11:00:00,16.64,16.64,16.62,16.62,33400.0,6.2421,6.2421,6.2346,6.2346,33400.0
2013-03-27 11:05:00,16.63,16.64,16.61,16.62,91800.0,6.2383,6.2421,6.2308,6.2346,91800.0
2013-03-27 11:10:00,16.61,16.66,16.61,16.64,165000.0,6.2308,6.2496,6.2308,6.2421,165000.0
2013-03-27 11:15:00,16.65,16.68,16.64,16.68,271100.0,6.2458,6.2571,6.2421,6.2571,271100.0
2013-03-27 11:20:00,16.68,16.68,16.64,16.65,84700.0,6.2571,6.2571,6.2421,6.2458,84700.0
2013-03-27 11:25:00,16.66,16.69,16.65,16.68,60100.0,6.2496,6.2609,6.2458,6.2571,60100.0
2013-03-27 11:30:00,16.69,16.7,16.67,16.7,76700.0,6.2609,6.2646,6.2534,6.2646,76700.0
2013-03-27 11:35:00,16.71,16.72,16.69,16.71,138500.0,6.2684,6.2721,6.2609,6.2684,138500.0
2013-03-27 11:40:00,16.71,16.73,16.71,16.72,91500.0,6.2684,6.2759,6.2684,6.2721,91500.0
2013-03-27 11:45:00,16.72,16.73,16.69,16.71,52100.0,6.2721,6.2759,6.2609,6.2684,52100.0
2013-03-27 11:50:00,16.71,16.72,16.7,16.7,50200.0,6.2684,6.2721,6.2646,6.2646,50200.0
2013-03-27 11:55:00,16.71,16.71,16.69,16.7,87000.0,6.2684,6.2684,6.2609,6.2646,87000.0
2013-03-27 12:00:00,16.71,16.72,16.7,16.7,120800.0,6.2684,6.2721,6.2646,6.2646,120800.0
2013-03-27 12:05:00,16.71,16.71,16.67,16.67,148300.0,6.2684,6.2684,6.2534,6.2534,148300.0
2013-03-27 12:10:00,16.68,16.68,16.65,16.65,153400.0,6.2571,6.2571,6.2458,6.2458,153400.0
2013-03-27 12:15:00,16.66,16.7,16.66,16.68,154900.0,6.2496,6.2646,6.2496,6.2571,154900.0
2013-03-27 12:20:00,16.69,16.7,16.66,16.7,84600.0,6.2609,6.2646,6.2496,6.2646,84600.0
2013-03-27 12:25:00,16.7,16.71,16.65,16.68,85300.0,6.2646,6.2684,6.2458,6.2571,85300.0
2013-03-27 12:30:00,16.68,16.7,16.67,16.69,37000.0,6.2571,6.2646,6.2534,6.2609,37000.0
2013-03-27 12:35:00,16.7,16.71,16.68,16.68,136200.0,6.2646,6.2684,6.2571,6.2571,136200.0
2013-03-27 12:40:00,16.68,16.68,16.66,16.68,143800.0,6.2571,6.2571,6.2496,6.2571,143800.0
2013-03-27 12:45:00,16.67,16.68,16.65,16.66,97200.0,6.2534,6.2571,6.2458,6.2496,97200.0
2013-03-27 12:50:00,16.66,16.67,16.65,16.66,56500.0,6.2496,6.2534,6.2458,6.2496,56500.0
2013-03-27 12:55:00,16.66,16.68,16.66,16.66,65000.0,6.2496,6.2571,6.2496,6.2496,65000.0
2013-03-27 13:00:00,16.66,16.67,16.6,16.61,157600.0,6.2496,6.2534,6.2271,6.2308,157600.0
2013-03-27 13:05:00,16.62,16.62,16.6,16.6,69900.0,6.2346,6.2346,6.2271,6.2271,69900.0
2013-03-27 13:10:00,16.61,16.61,16.6,16.61,133700.0,6.2308,6.2308,6.2271,6.2308,133700.0
2013-03-27 13:15:00,16.6,16.62,16.6,16.61,38500.0,6.2271,6.2346,6.2271,6.2308,38500.0
2013-03-27 13:20:00,16.62,16.64,16.61,16.63,52500.0,6.2346,6.2421,6.2308,6.2383,52500.0
2013-03-27 13:25:00,16.63,16.65,16.63,16.64,65600.0,6.2383,6.2458,6.2383,6.2421,65600.0
2013-03-27 13:30:00,16.65,16.7,16.64,16.7,178200.0,6.2458,6.2646,6.2421,6.2646,178200.0
2013-03-27 13:35:00,16.7,16.7,16.67,16.68,94400.0,6.2646,6.2646,6.2534,6.2571,94400.0
2013-03-27 13:40:00,16.68,16.68,16.66,16.68,49400.0,6.2571,6.2571,6.2496,6.2571,49400.0
2013-03-27 13:45:00,16.68,16.7,16.68,16.68,51000.0,6.2571,6.2646,6.2571,6.2571,51000.0
2013-03-27 13:50:00,16.68,16.7,16.67,16.67,41400.0,6.2571,6.2646,6.2534,6.2534,41400.0
2013-03-27 13:55:00,16.68,16.71,16.68,16.7,94800.0,6.2571,6.2684,6.2571,6.2646,94800.0
2013-03-27 14:00:00,16.69,16.73,16.69,16.72,79500.0,6.2609,6.2759,6.2609,6.2721,79500.0
2013-03-27 14:05:00,16.73,16.76,16.72,16.73,123200.0,6.2759,6.2871,6.2721,6.2759,123200.0
2013-03-27 14:10:00,16.74,16.75,16.73,16.74,15400.0,6.2796,6.2834,6.2759,6.2796,15400.0
2013-03-27 14:15:00,16.75,16.75,16.72,16.73,88200.0,6.2834,6.2834,6.2721,6.2759,88200.0
2013-03-27 14:20:00,16.73,16.73,16.72,16.73,42100.0,6.2759,6.2759,6.2721,6.2759,42100.0
2013-03-27 14:25:00,16.74,16.76,16.73,16.75,100900.0,6.2796,6.2871,6.2759,6.2834,100900.0
2013-03-27 14:30:00,16.75,16.76,16.73,16.73,145100.0,6.2834,6.2871,6.2759,6.2759,145100.0
2013-03-27 14:35:00,16.74,16.78,16.73,16.77,123800.0,6.2796,6.2946,6.2759,6.2909,123800.0
2013-03-27 14:40:00,16.76,16.79,16.76,16.77,61700.0,6.2871,6.2984,6.2871,6.2909,61700.0
2013-03-27 14:45:00,16.77,16.78,16.76,16.76,70000.0,6.2909,6.2946,6.2871,6.2871,70000.0
2013-03-27 14:50:00,16.77,16.79,16.76,16.78,110900.0,6.2909,6.2984,6.2871,6.2946,110900.0
2013-03-27 14:55:00,16.77,16.77,16.76,16.77,43800.0,6.2909,6.2909,6.2871,6.2909,43800.0
2013-03-27 15:00:00,16.77,16.77,16.74,16.74,79500.0,6.2909,6.2909,6.2796,6.2796,79500.0
2013-03-27 15:05:00,16.75,16.77,16.74,16.75,86400.0,6.2834,6.2909,6.2796,6.2834,86400.0
2013-03-27 15:10:00,16.75,16.77,16.75,16.77,46100.0,6.2834,6.2909,6.2834,6.2909,46100.0
2013-03-27 15:15:00,16.76,16.77,16.76,16.76,45000.0,6.2871,6.2909,6.2871,6.2871,45000.0
2013-03-27 15:20:00,16.76,16.77,16.75,16.77,83300.0,6.2871,6.2909,6.2834,6.2909,83300.0
2013-03-27 15:25:00,16.77,16.81,16.76,16.81,350500.0,6.2909,6.3059,6.2871,6.3059,350500.0
2013-03-27 15:30:00,16.81,16.82,16.79,16.79,373200.0,6.3059,6.3096,6.2984,6.2984,373200.0
2013-03-27 15:35:00,16.79,16.82,16.79,16.81,387500.0,6.2984,6.3096,6.2984,6.3059,387500.0
2013-03-27 15:40:00,16.8,16.82,16.77,16.79,316400.0,6.3021,6.3096,6.2909,6.2984,316400.0
2013-03-27 15:45:00,16.8,16.8,16.77,16.79,419800.0,6.3021,6.3021,6.2909,6.2984,419800.0
2013-03-27 15:50:00,16.79,16.79,16.76,16.76,442600.0,6.2984,6.2984,6.2871,6.2871,442600.0
2013-03-27 15:55:00,16.76,16.77,16.73,16.76,746900.0,6.2871,6.2909,6.2759,6.2871,746900.0
2013-03-28 09:30:00,16.82,16.83,16.73,16.74,205100.0,6.3096,6.3134,6.2759,6.2796,205100.0
2013-03-28 09:35:00,16.75,16.78,16.68,16.68,145600.0,6.2834,6.2946,6.2571,6.2571,145600.0
2013-03-28 09:40:00,16.68,16.7,16.63,16.63,98100.0,6.2571,6.2646,6.2383,6.2383,98100.0
2013-03-28 09:45:00,16.64,16.68,16.62,16.68,106500.0,6.2421,6.2571,6.2346,6.2571,106500.0
2013-03-28 09:50:00,16.67,16.73,16.67,16.72,90000.0,6.2534,6.2759,6.2534,6.2721,90000.0
2013-03-28 09:55:00,16.72,16.74,16.64,16.67,147700.0,6.2721,6.2796,6.2421,6.2534,147700.0
2013-03-28 10:00:00,16.66,16.67,16.61,16.62,246700.0,6.2496,6.2534,6.2308,6.2346,246700.0
2013-03-28 10:05:00,16.63,16.63,16.59,16.61,111600.0,6.2383,6.2383,6.2233,6.2308,111600.0
2013-03-28 10:10:00,16.6,16.61,16.58,16.61,146400.0,6.2271,6.2308,6.2196,6.2308,146400.0
2013-03-28 10:15:00,16.6,16.65,16.59,16.65,97000.0,6.2271,6.2458,6.2233,6.2458,97000.0
2013-03-28 10:20:00,16.65,16.65,16.63,16.65,48400.0,6.2458,6.2458,6.2383,6.2458,48400.0
2013-03-28 10:25:00,16.65,16.66,16.61,16.63,80100.0,6.2458,6.2496,6.2308,6.2383,80100.0
2013-03-28 10:30:00,16.63,16.64,16.61,16.64,86300.0,6.2383,6.2421,6.2308,6.2421,86300.0
2013-03-28 10:35:00,16.63,16.64,16.61,16.63,129300.0,6.2383,6.2421,6.2308,6.2383,129300.0
2013-03-28 10:40:00,16.63,16.64,16.6,16.6,153200.0,6.2383,6.2421,6.2271,6.2271,153200.0
2013-03-28 10:45:00,16.61,16.61,16.56,16.56,137600.0,6.2308,6.2308,6.2121,6.2121,137600.0
2013-03-28 10:50:00,16.56,16.57,16.55,16.56,134800.0,6.2121,6.2158,6.2083,6.2121,134800.0
2013-03-28 10:55:00,16.57,16.6,16.55,16.59,165000.0,6.2158,6.2271,6.2083,6.2233,165000.0
2013-03-28 11:00:00,16.59,16.62,16.58,16.59,89000.0,6.2233,6.2346,6.2196,6.2233,89000.0
2013-03-28 11:05:00,16.58,16.59,16.54,16.56,151700.0,6.2196,6.2233,6.2046,6.2121,151700.0
2013-03-28 11:10:00,16.55,16.55,16.51,16.52,109600.0,6.2083,6.2083,6.1933,6.1971,109600.0
2013-03-28 11:15:00,16.52,16.54,16.51,16.54,89600.0,6.1971,6.2046,6.1933,6.2046,89600.0
2013-03-28 11:20:00,16.53,16.56,16.53,16.54,97700.0,6.2008,6.2121,6.2008,6.2046,97700.0
2013-03-28 11:25:00,16.54,16.56,16.53,16.55,82400.0,6.2046,6.2121,6.2008,6.2083,82400.0
2013-03-28 11:30:00,16.55,16.56,16.51,16.52,134300.0,6.2083,6.2121,6.1933,6.1971,134300.0
2013-03-28 11:35:00,16.52,16.53,16.5,16.5,109200.0,6.1971,6.2008,6.1896,6.1896,109200.0
2013-03-28 11:40:00,16.51,16.51,16.49,16.51,203700.0,6.1933,6.1933,6.1858,6.1933,203700.0
2013-03-28 11:45:00,16.51,16.53,16.5,16.53,74700.0,6.1933,6.2008,6.1896,6.2008,74700.0
2013-03-28 11:50:00,16.53,16.56,16.52,16.54,60400.0,6.2008,6.2121,6.1971,6.2046,60400.0
2013-03-28 11:55:00,16.55,16.55,16.53,16.53,46200.0,6.2083,6.2083,6.2008,6.2008,46200.0
2013-03-28 12:00:00,16.53,16.54,16.52,16.53,115500.0,6.2008,6.2046,6.1971,6.2008,115500.0
2013-03-28 12:05:00,16.53,16.53,16.51,16.52,40100.0,6.2008,6.2008,6.1933,6.1971,40100.0
2013-03-28 12:10:00,16.52,16.52,16.5,16.51,59800.0,6.1971,6.1971,6.1896,6.1933,59800.0
2013-03-28 12:15:00,16.5,16.51,16.5,16.5,11300.0,6.1896,6.1933,6.1896,6.1896,11300.0
2013-03-28 12:20:00,16.51,16.51,16.48,16.48,150600.0,6.1933,6.1933,6.1821,6.1821,150600.0
2013-03-28 12:25:00,16.48,16.49,16.46,16.48,102300.0,6.1821,6.1858,6.1746,6.1821,102300.0
2013-03-28 12:30:00,16.49,16.49,16.47,16.48,64400.0,6.1858,6.1858,6.1783,6.1821,64400.0
2013-03-28 12:35:00,16.48,16.48,16.46,16.47,41700.0,6.1821,6.1821,6.1746,6.1783,41700.0
2013-03-28 12:40:00,16.47,16.48,16.47,16.48,14800.0,6.1783,6.1821,6.1783,6.1821,14800.0
2013-03-28 12:45:00,16.48,16.48,16.46,16.47,109400.0,6.1821,6.1821,6.1746,6.1783,109400.0
2013-03-28 12:50:00,16.46,16.48,16.46,16.46,39700.0,6.1746,6.1821,6.1746,6.1746,39700.0
2013-03-28 12:55:00,16.46,16.49,16.46,16.48,102000.0,6.1746,6.1858,6.1746,6.1821,102000.0
2013-03-28 13:00:00,16.49,16.49,16.46,16.48,63300.0,6.1858,6.1858,6.1746,6.1821,63300.0
2013-03-28 13:05:00,16.48,16.49,16.47,16.48,35000.0,6.1821,6.1858,6.1783,6.1821,35000.0
2013-03-28 13:10:00,16.48,16.48,16.47,16.48,65400.0,6.1821,6.1821,6.1783,6.1821,65400.0
2013-03-28 13:15:00,16.48,16.49,16.48,16.48,18800.0,6.1821,6.1858,6.1821,6.1821,18800.0
2013-03-28 13:20:00,16.48,16.5,16.48,16.5,165600.0,6.1821,6.1896,6.1821,6.1896,165600.0
2013-03-28 13:25:00,16.5,16.53,16.49,16.52,107100.0,6.1896,6.2008,6.1858,6.1971,107100.0
2013-03-28 13:30:00,16.53,16.56,16.53,16.55,257800.0,6.2008,6.2121,6.2008,6.2083,257800.0
2013-03-28 13:35:00,16.56,16.58,16.55,16.58,142000.0,6.2121,6.2196,6.2083,6.2196,142000.0
2013-03-28 13:40:00,16.58,16.59,16.58,16.59,65900.0,6.2196,6.2233,6.2196,6.2233,65900.0
2013-03-28 13:45:00,16.58,16.63,16.58,16.63,53400.0,6.2196,6.2383,6.2196,6.2383,53400.0
2013-03-28 13:50:00,16.63,16.64,16.62,16.63,91100.0,6.2383,6.2421,6.2346,6.2383,91100.0
2013-03-28 13:55:00,16.63,16.63,16.61,16.63,117100.0,6.2383,6.2383,6.2308,6.2383,117100.0
2013-03-28 14:00:00,16.63,16.63,16.62,16.62,56200.0,6.2383,6.2383,6.2346,6.2346,56200.0
2013-03-28 14:05:00,16.62,16.64,16.6,16.61,79400.0,6.2346,6.2421,6.2271,6.2308,79400.0
2013-03-28 14:10:00,16.61,16.64,16.6,16.64,67000.0,6.2308,6.2421,6.2271,6.2421,67000.0
2013-03-28 14:15:00,16.64,16.64,16.59,16.6,64300.0,6.2421,6.2421,6.2233,6.2271,64300.0
2013-03-28 14:20:00,16.6,16.62,16.59,16.62,47300.0,6.2271,6.2346,6.2233,6.2346,47300.0
2013-03-28 14:25:00,16.62,16.63,16.6,16.63,92600.0,6.2346,6.2383,6.2271,6.2383,92600.0
2013-03-28 14:30:00,16.63,16.63,16.6,16.61,51800.0,6.2383,6.2383,6.2271,6.2308,51800.0
2013-03-28 14:35:00,16.61,16.62,16.59,16.6,84800.0,6.2308,6.2346,6.2233,6.2271,84800.0
2013-03-28 14:40:00,16.6,16.6,16.58,16.6,26300.0,6.2271,6.2271,6.2196,6.2271,26300.0
2013-03-28 14:45:00,16.6,16.6,16.57,16.6,71000.0,6.2271,6.2271,6.2158,6.2271,71000.0
2013-03-28 14:50:00,16.6,16.6,16.58,16.58,37200.0,6.2271,6.2271,6.2196,6.2196,37200.0
2013-03-28 14:55:00,16.58,16.61,16.58,16.6,51400.0,6.2196,6.2308,6.2196,6.2271,51400.0
2013-03-28 15:00:00,16.6,16.6,16.59,16.59,33800.0,6.2271,6.2271,6.2233,6.2233,33800.0
2013-03-28 15:05:00,16.6,16.6,16.57,16.6,64400.0,6.2271,6.2271,6.2158,6.2271,64400.0
2013-03-28 15:10:00,16.6,16.6,16.57,16.57,36600.0,6.2271,6.2271,6.2158,6.2158,36600.0
2013-03-28 15:15:00,16.57,16.59,16.57,16.59,42800.0,6.2158,6.2233,6.2158,6.2233,42800.0
2013-03-28 15:20:00,16.58,16.6,16.57,16.58,69800.0,6.2196,6.2271,6.2158,6.2196,69800.0
2013-03-28 15:25:00,16.57,16.59,16.55,16.59,90500.0,6.2158,6.2233,6.2083,6.2233,90500.0
2013-03-28 15:30:00,16.59,16.59,16.57,16.59,44800.0,6.2233,6.2233,6.2158,6.2233,44800.0
2013-03-28 15:35:00,16.59,16.6,16.58,16.58,79300.0,6.2233,6.2271,6.2196,6.2196,79300.0
2013-03-28 15:40:00,16.59,16.6,16.57,16.58,116800.0,6.2233,6.2271,6.2158,6.2196,116800.0
2013-03-28 15:45:00,16.57,16.58,16.55,16.57,260200.0,6.2158,6.2196,6.2083,6.2158,260200.0
2013-03-28 15:50:00,16.57,16.62,16.57,16.61,159100.0,6.2158,6.2346,6.2158,6.2308,159100.0
2013-03-28 15:55:00,16.61,16.61,16.57,16.57,379800.0,6.2308,6.2308,6.2158,6.2158,379800.0
2013-04-01 09:30:00,16.58,16.6,16.52,16.6,203000.0,6.2196,6.2271,6.1971,6.2271,203000.0
2013-04-01 09:35:00,16.6,16.6,16.55,16.57,158600.0,6.2271,6.2271,6.2083,6.2158,158600.0
2013-04-01 09:40:00,16.56,16.57,16.53,16.55,174400.0,6.2121,6.2158,6.2008,6.2083,174400.0
2013-04-01 09:45:00,16.55,16.55,16.5,16.51,139000.0,6.2083,6.2083,6.1896,6.1933,139000.0
2013-04-01 09:50:00,16.52,16.53,16.5,16.51,52100.0,6.1971,6.2008,6.1896,6.1933,52100.0
2013-04-01 09:55:00,16.51,16.51,16.46,16.48,84500.0,6.1933,6.1933,6.1746,6.1821,84500.0
2013-04-01 10:00:00,16.48,16.5,16.43,16.45,226600.0,6.1821,6.1896,6.1633,6.1708,226600.0
2013-04-01 10:05:00,16.45,16.5,16.45,16.5,97500.0,6.1708,6.1896,6.1708,6.1896,97500.0
2013-04-01 10:10:00,16.5,16.52,16.49,16.51,46000.0,6.1896,6.1971,6.1858,6.1933,46000.0
2013-04-01 10:15:00,16.52,16.52,16.49,16.51,82300.0,6.1971,6.1971,6.1858,6.1933,82300.0
2013-04-01 10:20:00,16.51,16.52,16.5,16.52,11200.0,6.1933,6.1971,6.1896,6.1971,11200.0
2013-04-01 10:25:00,16.52,16.53,16.51,16.52,65000.0,6.1971,6.2008,6.1933,6.1971,65000.0
2013-04-01 10:30:00,16.52,16.52,16.47,16.5,152000.0,6.1971,6.1971,6.1783,6.1896,152000.0
2013-04-01 10:35:00,16.51,16.53,16.49,16.49,152000.0,6.1933,6.2008,6.1858,6.1858,152000.0
2013-04-01 10:40:00,16.49,16.5,16.47,16.5,15300.0,6.1858,6.1896,6.1783,6.1896,15300.0
2013-04-01 10:45:00,16.5,16.51,16.48,16.5,28600.0,6.1896,6.1933,6.1821,6.1896,28600.0
2013-04-01 10:50:00,16.49,16.5,16.47,16.48,99900.0,6.1858,6.1896,6.1783,6.1821,99900.0
2013-04-01 10:55:00,16.48,16.49,16.46,16.46,25700.0,6.1821,6.1858,6.1746,6.1746,25700.0
2013-04-01 11:00:00,16.46,16.46,16.44,16.45,31600.0,6.1746,6.1746,6.1671,6.1708,31600.0
2013-04-01 11:05:00,16.45,16.45,16.44,16.44,59300.0,6.1708,6.1708,6.1671,6.1671,59300.0
2013-04-01 11:10:00,16.44,16.44,16.42,16.44,32400.0,6.1671,6.1671,6.1596,6.1671,32400.0
2013-04-01 11:15:00,16.44,16.46,16.42,16.46,73200.0,6.1671,6.1746,6.1596,6.1746,73200.0
2013-04-01 11:20:00,16.46,16.46,16.44,16.45,34600.0,6.1746,6.1746,6.1671,6.1708,34600.0
2013-04-01 11:25:00,16.45,16.47,16.44,16.47,94800.0,6.1708,6.1783,6.1671,6.1783,94800.0
2013-04-01 11:30:00,16.47,16.49,16.47,16.48,76400.0,6.1783,6.1858,6.1783,6.1821,76400.0
2013-04-01 11:35:00,16.48,16.48,16.44,16.45,70200.0,6.1821,6.1821,6.1671,6.1708,70200.0
2013-04-01 11:40:00,16.45,16.46,16.44,16.46,58600.0,6.1708,6.1746,6.1671,6.1746,58600.0
2013-04-01 11:45:00,16.45,16.49,16.45,16.49,111300.0,6.1708,6.1858,6.1708,6.1858,111300.0
2013-04-01 11:50:00,16.49,16.49,16.45,16.47,34300.0,6.1858,6.1858,6.1708,6.1783,34300.0
2013-04-01 11:55:00,16.46,16.48,16.46,16.48,49500.0,6.1746,6.1821,6.1746,6.1821,49500.0
2013-04-01 12:00:00,16.48,16.48,16.46,16.47,41200.0,6.1821,6.1821,6.1746,6.1783,41200.0
2013-04-01 12:05:00,16.47,16.54,16.47,16.53,200500.0,6.1783,6.2046,6.1783,6.2008,200500.0
2013-04-01 12:10:00,16.52,16.55,16.52,16.54,95300.0,6.1971,6.2083,6.1971,6.2046,95300.0
2013-04-01 12:15:00,16.55,16.56,16.54,16.55,138300.0,6.2083,6.2121,6.2046,6.2083,138300.0
2013-04-01 12:20:00,16.55,16.56,16.52,16.52,79000.0,6.2083,6.2121,6.1971,6.1971,79000.0
2013-04-01 12:25:00,16.52,16.56,16.52,16.55,85700.0,6.1971,6.2121,6.1971,6.2083,85700.0
2013-04-01 12:30:00,16.55,16.56,16.53,16.55,64500.0,6.2083,6.2121,6.2008,6.2083,64500.0
2013-04-01 12:35:00,16.55,16.56,16.53,16.54,88400.0,6.2083,6.2121,6.2008,6.2046,88400.0
2013-04-01 12:40:00,16.54,16.54,16.51,16.51,26300.0,6.2046,6.2046,6.1933,6.1933,26300.0
2013-04-01 12:45:00,16.51,16.54,16.51,16.54,46300.0,6.1933,6.2046,6.1933,6.2046,46300.0
2013-04-01 12:50:00,16.54,16.57,16.54,16.57,34800.0,6.2046,6.2158,6.2046,6.2158,34800.0
2013-04-01 12:55:00,16.56,16.56,16.54,16.56,60900.0,6.2121,6.2121,6.2046,6.2121,60900.0
2013-04-01 13:00:00,16.57,16.57,16.53,16.53,107900.0,6.2158,6.2158,6.2008,6.2008,107900.0
2013-04-01 13:05:00,16.53,16.55,16.53,16.53,20400.0,6.2008,6.2083,6.2008,6.2008,20400.0
2013-04-01 13:10:00,16.54,16.56,16.54,16.56,46900.0,6.2046,6.2121,6.2046,6.2121,46900.0
2013-04-01 13:15:00,16.55,16.57,16.54,16.56,55700.0,6.2083,6.2158,6.2046,6.2121,55700.0
2013-04-01 13:20:00,16.57,16.57,16.54,16.55,49600.0,6.2158,6.2158,6.2046,6.2083,49600.0
2013-04-01 13:25:00,16.56,16.58,16.56,16.57,37200.0,6.2121,6.2196,6.2121,6.2158,37200.0
2013-04-01 13:30:00,16.58,16.58,16.55,16.57,67500.0,6.2196,6.2196,6.2083,6.2158,67500.0
2013-04-01 13:35:00,16.57,16.58,16.56,16.58,41600.0,6.2158,6.2196,6.2121,6.2196,41600.0
2013-04-01 13:40:00,16.57,16.58,16.54,16.55,49800.0,6.2158,6.2196,6.2046,6.2083,49800.0
2013-04-01 13:45:00,16.54,16.56,16.54,16.56,50000.0,6.2046,6.2121,6.2046,6.2121,50000.0
2013-04-01 13:50:00,16.56,16.57,16.54,16.54,96500.0,6.2121,6.2158,6.2046,6.2046,96500.0
2013-04-01 13:55:00,16.54,16.54,16.51,16.51,55700.0,6.2046,6.2046,6.1933,6.1933,55700.0
2013-04-01 14:00:00,16.52,16.53,16.51,16.52,76200.0,6.1971,6.2008,6.1933,6.1971,76200.0
2013-04-01 14:05:00,16.53,16.53,16.51,16.53,64900.0,6.2008,6.2008,6.1933,6.2008,64900.0
2013-04-01 14:10:00,16.52,16.52,16.5,16.52,47800.0,6.1971,6.1971,6.1896,6.1971,47800.0
2013-04-01 14:15:00,16.52,16.53,16.5,16.5,20400.0,6.1971,6.2008,6.1896,6.1896,20400.0
2013-04-01 14:20:00,16.5,16.51,16.47,16.49,59300.0,6.1896,6.1933,6.1783,6.1858,59300.0
2013-04-01 14:25:00,16.49,16.5,16.48,16.48,54800.0,6.1858,6.1896,6.1821,6.1821,54800.0
2013-04-01 14:30:00,16.48,16.49,16.45,16.45,25000.0,6.1821,6.1858,6.1708,6.1708,25000.0
2013-04-01 14:35:00,16.45,16.48,16.44,16.46,50300.0,6.1708,6.1821,6.1671,6.1746,50300.0
2013-04-01 14:40:00,16.46,16.48,16.46,16.48,28400.0,6.1746,6.1821,6.1746,6.1821,28400.0
2013-04-01 14:45:00,16.48,16.5,16.47,16.48,52200.0,6.1821,6.1896,6.1783,6.1821,52200.0
2013-04-01 14:50:00,16.49,16.5,16.48,16.49,20500.0,6.1858,6.1896,6.1821,6.1858,20500.0
2013-04-01 14:55:00,16.5,16.5,16.48,16.48,54800.0,6.1896,6.1896,6.1821,6.1821,54800.0
2013-04-01 15:00:00,16.48,16.5,16.46,16.48,123800.0,6.1821,6.1896,6.1746,6.1821,123800.0
2013-04-01 15:05:00,16.49,16.49,16.47,16.48,63600.0,6.1858,6.1858,6.1783,6.1821,63600.0
2013-04-01 15:10:00,16.48,16.49,16.45,16.46,86100.0,6.1821,6.1858,6.1708,6.1746,86100.0
2013-04-01 15:15:00,16.45,16.45,16.42,16.43,55700.0,6.1708,6.1708,6.1596,6.1633,55700.0
2013-04-01 15:20:00,16.43,16.45,16.42,16.43,163600.0,6.1633,6.1708,6.1596,6.1633,163600.0
2013-04-01 15:25:00,16.43,16.45,16.42,16.42,57700.0,6.1633,6.1708,6.1596,6.1596,57700.0
2013-04-01 15:30:00,16.42,16.44,16.4,16.41,111800.0,6.1596,6.1671,6.1521,6.1558,111800.0
2013-04-01 15:35:00,16.41,16.43,16.4,16.42,125200.0,6.1558,6.1633,6.1521,6.1596,125200.0
2013-04-01 15:40:00,16.41,16.43,16.39,16.43,143400.0,6.1558,6.1633,6.1483,6.1633,143400.0
2013-04-01 15:45:00,16.42,16.43,16.4,16.4,129200.0,6.1596,6.1633,6.1521,6.1521,129200.0
2013-04-01 15:50:00,16.41,16.43,16.4,16.43,248100.0,6.1558,6.1633,6.1521,6.1633,248100.0
2013-04-01 15:55:00,16.43,16.44,16.41,16.43,437200.0,6.1633,6.1671,6.1558,6.1633,437200.0
2013-04-02 09:30:00,16.46,16.51,16.45,16.46,310400.0,6.1746,6.1933,6.1708,6.1746,310400.0
2013-04-02 09:35:00,16.46,16.46,16.34,16.35,151200.0,6.1746,6.1746,6.1296,6.1333,151200.0
2013-04-02 09:40:00,16.35,16.36,16.31,16.32,125400.0,6.1333,6.1371,6.1183,6.1221,125400.0
2013-04-02 09:45:00,16.32,16.33,16.27,16.32,257300.0,6.1221,6.1258,6.1033,6.1221,257300.0
2013-04-02 09:50:00,16.32,16.34,16.29,16.32,137000.0,6.1221,6.1296,6.1108,6.1221,137000.0
2013-04-02 09:55:00,16.32,16.36,16.29,16.3,135000.0,6.1221,6.1371,6.1108,6.1146,135000.0
2013-04-02 10:00:00,16.31,16.33,16.3,16.3,138900.0,6.1183,6.1258,6.1146,6.1146,138900.0
2013-04-02 10:05:00,16.31,16.33,16.29,16.29,97900.0,6.1183,6.1258,6.1108,6.1108,97900.0
2013-04-02 10:10:00,16.3,16.32,16.28,16.29,154500.0,6.1146,6.1221,6.1071,6.1108,154500.0
2013-04-02 10:15:00,16.29,16.3,16.27,16.29,64800.0,6.1108,6.1146,6.1033,6.1108,64800.0
2013-04-02 10:20:00,16.28,16.3,16.27,16.3,70400.0,6.1071,6.1146,6.1033,6.1146,70400.0
2013-04-02 10:25:00,16.3,16.32,16.29,16.31,86900.0,6.1146,6.1221,6.1108,6.1183,86900.0
2013-04-02 10:30:00,16.32,16.35,16.31,16.34,233400.0,6.1221,6.1333,6.1183,6.1296,233400.0
2013-04-02 10:35:00,16.34,16.34,16.31,16.32,89100.0,6.1296,6.1296,6.1183,6.1221,89100.0
2013-04-02 10:40:00,16.32,16.32,16.3,16.31,75600.0,6.1221,6.1221,6.1146,6.1183,75600.0
2013-04-02 10:45:00,16.31,16.35,16.3,16.35,97200.0,6.1183,6.1333,6.1146,6.1333,97200.0
2013-04-02 10:50:00,16.35,16.37,16.34,16.37,176500.0,6.1333,6.1408,6.1296,6.1408,176500.0
2013-04-02 10:55:00,16.36,16.36,16.34,16.34,103800.0,6.1371,6.1371,6.1296,6.1296,103800.0
2013-04-02 11:00:00,16.34,16.36,16.33,16.34,122600.0,6.1296,6.1371,6.1258,6.1296,122600.0
2013-04-02 11:05:00,16.35,16.35,16.3,16.33,184100.0,6.1333,6.1333,6.1146,6.1258,184100.0
2013-04-02 11:10:00,16.32,16.34,16.3,16.3,49700.0,6.1221,6.1296,6.1146,6.1146,49700.0
2013-04-02 11:15:00,16.3,16.32,16.29,16.32,101900.0,6.1146,6.1221,6.1108,6.1221,101900.0
2013-04-02 11:20:00,16.32,16.33,16.31,16.33,34300.0,6.1221,6.1258,6.1183,6.1258,34300.0
2013-04-02 11:25:00,16.33,16.33,16.29,16.3,79000.0,6.1258,6.1258,6.1108,6.1146,79000.0
2013-04-02 11:30:00,16.31,16.31,16.3,16.3,10900.0,6.1183,6.1183,6.1146,6.1146,10900.0
2013-04-02 11:35:00,16.31,16.32,16.3,16.31,53800.0,6.1183,6.1221,6.1146,6.1183,53800.0
2013-04-02 11:40:00,16.31,16.32,16.29,16.29,64000.0,6.1183,6.1221,6.1108,6.1108,64000.0
2013-04-02 11:45:00,16.29,16.3,16.29,16.29,39800.0,6.1108,6.1146,6.1108,6.1108,39800.0
2013-04-02 11:50:00,16.29,16.3,16.28,16.29,32300.0,6.1108,6.1146,6.1071,6.1108,32300.0
2013-04-02 11:55:00,16.28,16.29,16.27,16.27,54700.0,6.1071,6.1108,6.1033,6.1033,54700.0
2013-04-02 12:00:00,16.27,16.28,16.26,16.26,48600.0,6.1033,6.1071,6.0996,6.0996,48600.0
2013-04-02 12:05:00,16.27,16.27,16.25,16.25,28500.0,6.1033,6.1033,6.0958,6.0958,28500.0
2013-04-02 12:10:00,16.25,16.26,16.24,16.25,73000.0,6.0958,6.0996,6.092,6.0958,73000.0
2013-04-02 12:15:00,16.25,16.26,16.25,16.25,16800.0,6.0958,6.0996,6.0958,6.0958,16800.0
2013-04-02 12:20:00,16.25,16.26,16.25,16.25,19400.0,6.0958,6.0996,6.0958,6.0958,19400.0
2013-04-02 12:25:00,16.26,16.26,16.25,16.25,13800.0,6.0996,6.0996,6.0958,6.0958,13800.0
2013-04-02 12:30:00,16.25,16.27,16.24,16.24,62400.0,6.0958,6.1033,6.092,6.092,62400.0
2013-04-02 12:35:00,16.25,16.25,16.24,16.24,12900.0,6.0958,6.0958,6.092,6.092,12900.0
2013-04-02 12:40:00,16.24,16.25,16.23,16.24,33000.0,6.092,6.0958,6.0883,6.092,33000.0
2013-04-02 12:45:00,16.23,16.24,16.23,16.24,25300.0,6.0883,6.092,6.0883,6.092,25300.0
2013-04-02 12:50:00,16.24,16.25,16.23,16.25,68500.0,6.092,6.0958,6.0883,6.0958,68500.0
2013-04-02 12:55:00,16.25,16.25,16.23,16.24,39400.0,6.0958,6.0958,6.0883,6.092,39400.0
2013-04-02 13:00:00,16.24,16.27,16.23,16.27,50900.0,6.092,6.1033,6.0883,6.1033,50900.0
2013-04-02 13:05:00,16.27,16.27,16.25,16.25,18600.0,6.1033,6.1033,6.0958,6.0958,18600.0
2013-04-02 13:10:00,16.25,16.25,16.23,16.23,61800.0,6.0958,6.0958,6.0883,6.0883,61800.0
2013-04-02 13:15:00,16.24,16.25,16.23,16.25,18400.0,6.092,6.0958,6.0883,6.0958,18400.0
2013-04-02 13:20:00,16.24,16.26,16.23,16.26,59500.0,6.092,6.0996,6.0883,6.0996,59500.0
2013-04-02 13:25:00,16.26,16.26,16.23,16.23,41700.0,6.0996,6.0996,6.0883,6.0883,41700.0
2013-04-02 13:30:00,16.23,16.25,16.23,16.24,60000.0,6.0883,6.0958,6.0883,6.092,60000.0
2013-04-02 13:35:00,16.24,16.26,16.23,16.26,25700.0,6.092,6.0996,6.0883,6.0996,25700.0
2013-04-02 13:40:00,16.26,16.28,16.25,16.28,20200.0,6.0996,6.1071,6.0958,6.1071,20200.0
2013-04-02 13:45:00,16.28,16.32,16.27,16.31,81100.0,6.1071,6.1221,6.1033,6.1183,81100.0
2013-04-02 13:50:00,16.31,16.34,16.3,16.34,40900.0,6.1183,6.1296,6.1146,6.1296,40900.0
2013-04-02 13:55:00,16.34,16.37,16.34,16.37,34900.0,6.1296,6.1408,6.1296,6.1408,34900.0
2013-04-02 14:00:00,16.38,16.38,16.35,16.37,58400.0,6.1446,6.1446,6.1333,6.1408,58400.0
2013-04-02 14:05:00,16.37,16.37,16.33,16.35,70100.0,6.1408,6.1408,6.1258,6.1333,70100.0
2013-04-02 14:10:00,16.35,16.35,16.34,16.34,10900.0,6.1333,6.1333,6.1296,6.1296,10900.0
2013-04-02 14:15:00,16.34,16.35,16.32,16.33,102100.0,6.1296,6.1333,6.1221,6.1258,102100.0
2013-04-02 14:20:00,16.33,16.37,16.32,16.32,143000.0,6.1258,6.1408,6.1221,6.1221,143000.0
2013-04-02 14:25:00,16.32,16.32,16.28,16.28,123300.0,6.1221,6.1221,6.1071,6.1071,123300.0
2013-04-02 14:30:00,16.27,16.28,16.26,16.26,57400.0,6.1033,6.1071,6.0996,6.0996,57400.0
2013-04-02 14:35:00,16.26,16.29,16.25,16.28,68700.0,6.0996,6.1108,6.0958,6.1071,68700.0
2013-04-02 14:40:00,16.28,16.28,16.25,16.27,39000.0,6.1071,6.1071,6.0958,6.1033,39000.0
2013-04-02 14:45:00,16.26,16.26,16.22,16.22,86100.0,6.0996,6.0996,6.0845,6.0845,86100.0
2013-04-02 14:50:00,16.23,16.25,16.22,16.23,72000.0,6.0883,6.0958,6.0845,6.0883,72000.0
2013-04-02 14:55:00,16.23,16.24,16.21,16.23,68800.0,6.0883,6.092,6.0808,6.0883,68800.0
2013-04-02 15:00:00,16.23,16.26,16.22,16.26,69500.0,6.0883,6.0996,6.0845,6.0996,69500.0
2013-04-02 15:05:00,16.25,16.26,16.24,16.25,61800.0,6.0958,6.0996,6.092,6.0958,61800.0
2013-04-02 15:10:00,16.26,16.27,16.24,16.24,88900.0,6.0996,6.1033,6.092,6.092,88900.0
2013-04-02 15:15:00,16.24,16.24,16.21,16.23,97200.0,6.092,6.092,6.0808,6.0883,97200.0
2013-04-02 15:20:00,16.22,16.23,16.17,16.18,248900.0,6.0845,6.0883,6.0658,6.0695,248900.0
2013-04-02 15:25:00,16.17,16.19,16.15,16.17,199600.0,6.0658,6.0733,6.0583,6.0658,199600.0
2013-04-02 15:30:00,16.18,16.19,16.14,16.19,154400.0,6.0695,6.0733,6.0545,6.0733,154400.0
2013-04-02 15:35:00,16.18,16.19,16.14,16.16,203700.0,6.0695,6.0733,6.0545,6.062,203700.0
2013-04-02 15:40:00,16.15,16.16,16.14,16.14,107900.0,6.0583,6.062,6.0545,6.0545,107900.0
2013-04-02 15:45:00,16.14,16.15,16.11,16.12,212800.0,6.0545,6.0583,6.0433,6.047,212800.0
2013-04-02 15:50:00,16.12,16.14,16.11,16.13,196900.0,6.047,6.0545,6.0433,6.0508,196900.0
2013-04-02 15:55:00,16.14,16.17,16.13,16.16,460700.0,6.0545,6.0658,6.0508,6.062,460700.0
2013-04-03 09:30:00,16.12,16.18,16.11,16.16,343100.0,6.047,6.0695,6.0433,6.062,343100.0
2013-04-03 09:35:00,16.17,16.19,16.02,16.05,668500.0,6.0658,6.0733,6.0095,6.0208,668500.0
2013-04-03 09:40:00,16.05,16.11,16.05,16.11,147100.0,6.0208,6.0433,6.0208,6.0433,147100.0
2013-04-03 09:45:00,16.11,16.12,16.08,16.11,152100.0,6.0433,6.047,6.032,6.0433,152100.0
2013-04-03 09:50:00,16.11,16.11,16.09,16.11,131400.0,6.0433,6.0433,6.0358,6.0433,131400.0
2013-04-03 09:55:00,16.11,16.13,16.05,16.13,213500.0,6.0433,6.0508,6.0208,6.0508,213500.0
2013-04-03 10:00:00,16.12,16.14,16.05,16.07,245700.0,6.047,6.0545,6.0208,6.0283,245700.0
2013-04-03 10:05:00,16.07,16.17,16.07,16.14,385100.0,6.0283,6.0658,6.0283,6.0545,385100.0
2013-04-03 10:10:00,16.14,16.18,16.13,16.16,216900.0,6.0545,6.0695,6.0508,6.062,216900.0
2013-04-03 10:15:00,16.16,16.2,16.16,16.18,172900.0,6.062,6.077,6.062,6.0695,172900.0
2013-04-03 10:20:00,16.18,16.22,16.18,16.21,163900.0,6.0695,6.0845,6.0695,6.0808,163900.0
2013-04-03 10:25:00,16.21,16.22,16.19,16.19,66600.0,6.0808,6.0845,6.0733,6.0733,66600.0
2013-04-03 10:30:00,16.19,16.21,16.19,16.19,171500.0,6.0733,6.0808,6.0733,6.0733,171500.0
2013-04-03 10:35:00,16.19,16.21,16.15,16.18,90100.0,6.0733,6.0808,6.0583,6.0695,90100.0
2013-04-03 10:40:00,16.19,16.21,16.18,16.2,109300.0,6.0733,6.0808,6.0695,6.077,109300.0
2013-04-03 10:45:00,16.19,16.21,16.16,16.16,392500.0,6.0733,6.0808,6.062,6.062,392500.0
2013-04-03 10:50:00,16.16,16.2,16.16,16.2,118200.0,6.062,6.077,6.062,6.077,118200.0
2013-04-03 10:55:00,16.2,16.2,16.16,16.17,233000.0,6.077,6.077,6.062,6.0658,233000.0
2013-04-03 11:00:00,16.17,16.21,16.17,16.18,225400.0,6.0658,6.0808,6.0658,6.0695,225400.0
2013-04-03 11:05:00,16.19,16.23,16.18,16.21,314100.0,6.0733,6.0883,6.0695,6.0808,314100.0
2013-04-03 11:10:00,16.21,16.27,16.21,16.26,362400.0,6.0808,6.1033,6.0808,6.0996,362400.0
2013-04-03 11:15:00,16.26,16.31,16.26,16.3,200900.0,6.0996,6.1183,6.0996,6.1146,200900.0
2013-04-03 11:20:00,16.3,16.34,16.3,16.32,155900.0,6.1146,6.1296,6.1146,6.1221,155900.0
2013-04-03 11:25:00,16.33,16.33,16.28,16.32,207500.0,6.1258,6.1258,6.1071,6.1221,207500.0
2013-04-03 11:30:00,16.32,16.34,16.27,16.27,145400.0,6.1221,6.1296,6.1033,6.1033,145400.0
2013-04-03 11:35:00,16.27,16.28,16.25,16.26,81000.0,6.1033,6.1071,6.0958,6.0996,81000.0
2013-04-03 11:40:00,16.27,16.27,16.23,16.23,69700.0,6.1033,6.1033,6.0883,6.0883,69700.0
2013-04-03 11:45:00,16.23,16.25,16.22,16.25,73300.0,6.0883,6.0958,6.0845,6.0958,73300.0
2013-04-03 11:50:00,16.25,16.27,16.25,16.27,82200.0,6.0958,6.1033,6.0958,6.1033,82200.0
2013-04-03 11:55:00,16.27,16.28,16.25,16.25,122100.0,6.1033,6.1071,6.0958,6.0958,122100.0
2013-04-03 12:00:00,16.25,16.26,16.24,16.25,78600.0,6.0958,6.0996,6.092,6.0958,78600.0
2013-04-03 12:05:00,16.25,16.28,16.25,16.26,76800.0,6.0958,6.1071,6.0958,6.0996,76800.0
2013-04-03 12:10:00,16.27,16.28,16.26,16.28,136600.0,6.1033,6.1071,6.0996,6.1071,136600.0
2013-04-03 12:15:00,16.27,16.27,16.23,16.23,99400.0,6.1033,6.1033,6.0883,6.0883,99400.0
2013-04-03 12:20:00,16.23,16.25,16.21,16.22,73300.0,6.0883,6.0958,6.0808,6.0845,73300.0
2013-04-03 12:25:00,16.22,16.22,16.16,16.18,125500.0,6.0845,6.0845,6.062,6.0695,125500.0
2013-04-03 12:30:00,16.18,16.2,16.18,16.2,123700.0,6.0695,6.077,6.0695,6.077,123700.0
2013-04-03 12:35:00,16.2,16.2,16.17,16.17,47000.0,6.077,6.077,6.0658,6.0658,47000.0
2013-04-03 12:40:00,16.17,16.18,16.16,16.16,65500.0,6.0658,6.0695,6.062,6.062,65500.0
2013-04-03 12:45:00,16.17,16.18,16.16,16.16,67500.0,6.0658,6.0695,6.062,6.062,67500.0
2013-04-03 12:50:00,16.16,16.18,16.14,16.18,82100.0,6.062,6.0695,6.0545,6.0695,82100.0
2013-04-03 12:55:00,16.17,16.18,16.17,16.17,38700.0,6.0658,6.0695,6.0658,6.0658,38700.0
2013-04-03 13:00:00,16.16,16.18,16.15,16.15,121300.0,6.062,6.0695,6.0583,6.0583,121300.0
2013-04-03 13:05:00,16.15,16.16,16.14,16.16,120100.0,6.0583,6.062,6.0545,6.062,120100.0
2013-04-03 13:10:00,16.16,16.18,16.15,16.16,105700.0,6.062,6.0695,6.0583,6.062,105700.0
2013-04-03 13:15:00,16.16,16.19,16.15,16.19,53100.0,6.062,6.0733,6.0583,6.0733,53100.0
2013-04-03 13:20:00,16.19,16.19,16.1,16.1,100100.0,6.0733,6.0733,6.0395,6.0395,100100.0
2013-04-03 13:25:00,16.1,16.11,16.08,16.09,193200.0,6.0395,6.0433,6.032,6.0358,193200.0
2013-04-03 13:30:00,16.1,16.11,16.09,16.1,63500.0,6.0395,6.0433,6.0358,6.0395,63500.0
2013-04-03 13:35:00,16.1,16.12,16.05,16.05,257400.0,6.0395,6.047,6.0208,6.0208,257400.0
2013-04-03 13:40:00,16.05,16.07,16.03,16.07,299800.0,6.0208,6.0283,6.0133,6.0283,299800.0
2013-04-03 13:45:00,16.06,16.08,16.06,16.07,49900.0,6.0245,6.032,6.0245,6.0283,49900.0
2013-04-03 13:50:00,16.07,16.08,16.05,16.07,86400.0,6.0283,6.032,6.0208,6.0283,86400.0
2013-04-03 13:55:00,16.07,16.11,16.06,16.1,70800.0,6.0283,6.0433,6.0245,6.0395,70800.0
2013-04-03 14:00:00,16.1,16.17,16.09,16.16,298000.0,6.0395,6.0658,6.0358,6.062,298000.0
2013-04-03 14:05:00,16.16,16.2,16.16,16.2,238000.0,6.062,6.077,6.062,6.077,238000.0
2013-04-03 14:10:00,16.19,16.23,16.19,16.19,234400.0,6.0733,6.0883,6.0733,6.0733,234400.0
2013-04-03 14:15:00,16.19,16.22,16.19,16.21,88400.0,6.0733,6.0845,6.0733,6.0808,88400.0
2013-04-03 14:20:00,16.21,16.22,16.2,16.2,95300.0,6.0808,6.0845,6.077,6.077,95300.0
2013-04-03 14:25:00,16.2,16.22,16.2,16.2,70400.0,6.077,6.0845,6.077,6.077,70400.0
2013-04-03 14:30:00,16.2,16.21,16.19,16.2,74700.0,6.077,6.0808,6.0733,6.077,74700.0
2013-04-03 14:35:00,16.2,16.21,16.17,16.2,134400.0,6.077,6.0808,6.0658,6.077,134400.0
2013-04-03 14:40:00,16.2,16.24,16.19,16.23,79700.0,6.077,6.092,6.0733,6.0883,79700.0
2013-04-03 14:45:00,16.23,16.26,16.22,16.24,193900.0,6.0883,6.0996,6.0845,6.092,193900.0
2013-04-03 14:50:00,16.25,16.28,16.24,16.27,146800.0,6.0958,6.1071,6.092,6.1033,146800.0
2013-04-03 14:55:00,16.28,16.29,16.24,16.27,100400.0,6.1071,6.1108,6.092,6.1033,100400.0
2013-04-03 15:00:00,16.26,16.27,16.21,16.24,98600.0,6.0996,6.1033,6.0808,6.092,98600.0
2013-04-03 15:05:00,16.23,16.23,16.21,16.21,120400.0,6.0883,6.0883,6.0808,6.0808,120400.0
2013-04-03 15:10:00,16.22,16.24,16.21,16.23,94000.0,6.0845,6.092,6.0808,6.0883,94000.0
2013-04-03 15:15:00,16.23,16.23,16.22,16.22,87500.0,6.0883,6.0883,6.0845,6.0845,87500.0
2013-04-03 15:20:00,16.21,16.24,16.2,16.22,160000.0,6.0808,6.092,6.077,6.0845,160000.0
2013-04-03 15:25:00,16.21,16.25,16.21,16.24,69100.0,6.0808,6.0958,6.0808,6.092,69100.0
2013-04-03 15:30:00,16.25,16.25,16.21,16.21,134900.0,6.0958,6.0958,6.0808,6.0808,134900.0
2013-04-03 15:35:00,16.21,16.22,16.18,16.18,170300.0,6.0808,6.0845,6.0695,6.0695,170300.0
2013-04-03 15:40:00,16.18,16.24,16.17,16.22,171500.0,6.0695,6.092,6.0658,6.0845,171500.0
2013-04-03 15:45:00,16.22,16.25,16.22,16.25,290700.0,6.0845,6.0958,6.0845,6.0958,290700.0
2013-04-03 15:50:00,16.25,16.26,16.22,16.23,175400.0,6.0958,6.0996,6.0845,6.0883,175400.0
2013-04-03 15:55:00,16.23,16.24,16.2,16.2,370600.0,6.0883,6.092,6.077,6.077,370600.0
2013-04-04 09:30:00,16.43,16.44,16.29,16.32,478700.0,6.1633,6.1671,6.1108,6.1221,478700.0
2013-04-04 09:35:00,16.32,16.35,16.26,16.28,298700.0,6.1221,6.1333,6.0996,6.1071,298700.0
2013-04-04 09:40:00,16.28,16.38,16.27,16.34,280500.0,6.1071,6.1446,6.1033,6.1296,280500.0
2013-04-04 09:45:00,16.35,16.37,16.33,16.33,185800.0,6.1333,6.1408,6.1258,6.1258,185800.0
2013-04-04 09:50:00,16.34,16.38,16.34,16.38,91600.0,6.1296,6.1446,6.1296,6.1446,91600.0
2013-04-04 09:55:00,16.38,16.38,16.35,16.37,156300.0,6.1446,6.1446,6.1333,6.1408,156300.0
2013-04-04 10:00:00,16.37,16.41,16.36,16.36,205300.0,6.1408,6.1558,6.1371,6.1371,205300.0
2013-04-04 10:05:00,16.37,16.37,16.28,16.29,207600.0,6.1408,6.1408,6.1071,6.1108,207600.0
2013-04-04 10:10:00,16.29,16.33,16.29,16.32,115100.0,6.1108,6.1258,6.1108,6.1221,115100.0
2013-04-04 10:15:00,16.32,16.32,16.28,16.28,151100.0,6.1221,6.1221,6.1071,6.1071,151100.0
2013-04-04 10:20:00,16.29,16.3,16.26,16.28,107900.0,6.1108,6.1146,6.0996,6.1071,107900.0
2013-04-04 10:25:00,16.27,16.28,16.22,16.23,195900.0,6.1033,6.1071,6.0845,6.0883,195900.0
2013-04-04 10:30:00,16.23,16.28,16.23,16.24,92300.0,6.0883,6.1071,6.0883,6.092,92300.0
2013-04-04 10:35:00,16.24,16.29,16.23,16.26,178600.0,6.092,6.1108,6.0883,6.0996,178600.0
2013-04-04 10:40:00,16.26,16.29,16.26,16.27,130600.0,6.0996,6.1108,6.0996,6.1033,130600.0
2013-04-04 10:45:00,16.27,16.3,16.26,16.3,82300.0,6.1033,6.1146,6.0996,6.1146,82300.0
2013-04-04 10:50:00,16.3,16.36,16.3,16.35,205800.0,6.1146,6.1371,6.1146,6.1333,205800.0
2013-04-04 10:55:00,16.35,16.38,16.33,16.35,200400.0,6.1333,6.1446,6.1258,6.1333,200400.0
2013-04-04 11:00:00,16.34,16.36,16.33,16.34,270700.0,6.1296,6.1371,6.1258,6.1296,270700.0
2013-04-04 11:05:00,16.34,16.39,16.33,16.37,376900.0,6.1296,6.1483,6.1258,6.1408,376900.0
2013-04-04 11:10:00,16.37,16.38,16.33,16.33,275200.0,6.1408,6.1446,6.1258,6.1258,275200.0
2013-04-04 11:15:00,16.34,16.37,16.32,16.36,89800.0,6.1296,6.1408,6.1221,6.1371,89800.0
2013-04-04 11:20:00,16.35,16.38,16.31,16.35,464800.0,6.1333,6.1446,6.1183,6.1333,464800.0
2013-04-04 11:25:00,16.35,16.36,16.33,16.35,447300.0,6.1333,6.1371,6.1258,6.1333,447300.0
2013-04-04 11:30:00,16.33,16.35,16.32,16.33,92200.0,6.1258,6.1333,6.1221,6.1258,92200.0
2013-04-04 11:35:00,16.34,16.36,16.31,16.31,86700.0,6.1296,6.1371,6.1183,6.1183,86700.0
2013-04-04 11:40:00,16.32,16.33,16.31,16.33,72900.0,6.1221,6.1258,6.1183,6.1258,72900.0
2013-04-04 11:45:00,16.33,16.33,16.29,16.29,62600.0,6.1258,6.1258,6.1108,6.1108,62600.0
2013-04-04 11:50:00,16.29,16.3,16.28,16.3,80100.0,6.1108,6.1146,6.1071,6.1146,80100.0
2013-04-04 11:55:00,16.29,16.29,16.27,16.29,96400.0,6.1108,6.1108,6.1033,6.1108,96400.0
2013-04-04 12:00:00,16.28,16.28,16.23,16.23,64200.0,6.1071,6.1071,6.0883,6.0883,64200.0
2013-04-04 12:05:00,16.23,16.25,16.16,16.2,111400.0,6.0883,6.0958,6.062,6.077,111400.0
2013-04-04 12:10:00,16.19,16.2,16.18,16.19,26500.0,6.0733,6.077,6.0695,6.0733,26500.0
2013-04-04 12:15:00,16.19,16.19,16.17,16.17,50400.0,6.0733,6.0733,6.0658,6.0658,50400.0
2013-04-04 12:20:00,16.18,16.19,16.13,16.15,105900.0,6.0695,6.0733,6.0508,6.0583,105900.0
2013-04-04 12:25:00,16.14,16.17,16.13,16.14,96300.0,6.0545,6.0658,6.0508,6.0545,96300.0
2013-04-04 12:30:00,16.15,16.19,16.14,16.18,72300.0,6.0583,6.0733,6.0545,6.0695,72300.0
2013-04-04 12:35:00,16.18,16.21,16.16,16.17,75900.0,6.0695,6.0808,6.062,6.0658,75900.0
2013-04-04 12:40:00,16.16,16.16,16.12,16.13,38700.0,6.062,6.062,6.047,6.0508,38700.0
2013-04-04 12:45:00,16.14,16.15,16.13,16.14,28700.0,6.0545,6.0583,6.0508,6.0545,28700.0
2013-04-04 12:50:00,16.14,16.15,16.12,16.13,86800.0,6.0545,6.0583,6.047,6.0508,86800.0
2013-04-04 12:55:00,16.12,16.15,16.12,16.15,51000.0,6.047,6.0583,6.047,6.0583,51000.0
2013-04-04 13:00:00,16.14,16.14,16.13,16.14,27800.0,6.0545,6.0545,6.0508,6.0545,27800.0
2013-04-04 13:05:00,16.13,16.15,16.12,16.12,125600.0,6.0508,6.0583,6.047,6.047,125600.0
2013-04-04 13:10:00,16.12,16.13,16.09,16.1,48300.0,6.047,6.0508,6.0358,6.0395,48300.0
2013-04-04 13:15:00,16.1,16.12,16.09,16.12,86500.0,6.0395,6.047,6.0358,6.047,86500.0
2013-04-04 13:20:00,16.12,16.13,16.11,16.13,31000.0,6.047,6.0508,6.0433,6.0508,31000.0
2013-04-04 13:25:00,16.13,16.16,16.13,16.14,64700.0,6.0508,6.062,6.0508,6.0545,64700.0
2013-04-04 13:30:00,16.15,16.16,16.13,16.13,69000.0,6.0583,6.062,6.0508,6.0508,69000.0
2013-04-04 13:35:00,16.13,16.16,16.12,16.14,115100.0,6.0508,6.062,6.047,6.0545,115100.0
2013-04-04 13:40:00,16.14,16.22,16.14,16.22,62700.0,6.0545,6.0845,6.0545,6.0845,62700.0
2013-04-04 13:45:00,16.22,16.23,16.2,16.22,64800.0,6.0845,6.0883,6.077,6.0845,64800.0
2013-04-04 13:50:00,16.21,16.23,16.19,16.21,84500.0,6.0808,6.0883,6.0733,6.0808,84500.0
2013-04-04 13:55:00,16.21,16.21,16.18,16.18,106900.0,6.0808,6.0808,6.0695,6.0695,106900.0
2013-04-04 14:00:00,16.19,16.19,16.16,16.17,57900.0,6.0733,6.0733,6.062,6.0658,57900.0
2013-04-04 14:05:00,16.18,16.19,16.16,16.18,27300.0,6.0695,6.0733,6.062,6.0695,27300.0
2013-04-04 14:10:00,16.18,16.19,16.16,16.17,68300.0,6.0695,6.0733,6.062,6.0658,68300.0
2013-04-04 14:15:00,16.18,16.24,16.18,16.24,78900.0,6.0695,6.092,6.0695,6.092,78900.0
2013-04-04 14:20:00,16.23,16.25,16.21,16.24,78300.0,6.0883,6.0958,6.0808,6.092,78300.0
2013-04-04 14:25:00,16.23,16.24,16.22,16.24,73300.0,6.0883,6.092,6.0845,6.092,73300.0
2013-04-04 14:30:00,16.23,16.23,16.2,16.22,136600.0,6.0883,6.0883,6.077,6.0845,136600.0
2013-04-04 14:35:00,16.21,16.22,16.19,16.2,29700.0,6.0808,6.0845,6.0733,6.077,29700.0
2013-04-04 14:40:00,16.2,16.22,16.2,16.2,51500.0,6.077,6.0845,6.077,6.077,51500.0
2013-04-04 14:45:00,16.2,16.21,16.18,16.19,48800.0,6.077,6.0808,6.0695,6.0733,48800.0
2013-04-04 14:50:00,16.19,16.19,16.16,16.17,55500.0,6.0733,6.0733,6.062,6.0658,55500.0
2013-04-04 14:55:00,16.17,16.17,16.15,16.15,47900.0,6.0658,6.0658,6.0583,6.0583,47900.0
2013-04-04 15:00:00,16.16,16.16,16.07,16.1,306500.0,6.062,6.062,6.0283,6.0395,306500.0
2013-04-04 15:05:00,16.1,16.12,16.08,16.09,63700.0,6.0395,6.047,6.032,6.0358,63700.0
2013-04-04 15:10:00,16.09,16.12,16.08,16.1,96400.0,6.0358,6.047,6.032,6.0395,96400.0
2013-04-04 15:15:00,16.1,16.14,16.09,16.11,92200.0,6.0395,6.0545,6.0358,6.0433,92200.0
2013-04-04 15:20:00,16.11,16.13,16.09,16.12,128300.0,6.0433,6.0508,6.0358,6.047,128300.0
2013-04-04 15:25:00,16.12,16.13,16.1,16.12,100600.0,6.047,6.0508,6.0395,6.047,100600.0
2013-04-04 15:30:00,16.13,16.14,16.12,16.14,72900.0,6.0508,6.0545,6.047,6.0545,72900.0
2013-04-04 15:35:00,16.14,16.16,16.12,16.13,143100.0,6.0545,6.062,6.047,6.0508,143100.0
2013-04-04 15:40:00,16.13,16.15,16.11,16.12,239400.0,6.0508,6.0583,6.0433,6.047,239400.0
2013-04-04 15:45:00,16.12,16.13,16.1,16.11,148500.0,6.047,6.0508,6.0395,6.0433,148500.0
2013-04-04 15:50:00,16.11,16.15,16.11,16.14,130800.0,6.0433,6.0583,6.0433,6.0545,130800.0
2013-04-04 15:55:00,16.15,16.15,16.1,16.14,506500.0,6.0583,6.0583,6.0395,6.0545,506500.0
2013-04-05 09:30:00,15.99,16.01,15.94,15.96,472700.0,5.9983,6.0058,5.9795,5.987,472700.0
2013-04-05 09:35:00,15.96,15.99,15.93,15.97,285200.0,5.987,5.9983,5.9758,5.9908,285200.0
2013-04-05 09:40:00,15.96,16.01,15.94,15.97,215100.0,5.987,6.0058,5.9795,5.9908,215100.0
2013-04-05 09:45:00,15.97,16.02,15.93,15.98,308000.0,5.9908,6.0095,5.9758,5.9945,308000.0
2013-04-05 09:50:00,15.98,15.99,15.93,15.95,299500.0,5.9945,5.9983,5.9758,5.9833,299500.0
2013-04-05 09:55:00,15.96,15.99,15.95,15.96,115700.0,5.987,5.9983,5.9833,5.987,115700.0
2013-04-05 10:00:00,15.96,16.03,15.95,16.03,214700.0,5.987,6.0133,5.9833,6.0133,214700.0
2013-04-05 10:05:00,16.02,16.03,15.99,16.01,128800.0,6.0095,6.0133,5.9983,6.0058,128800.0
2013-04-05 10:10:00,16.01,16.03,15.99,16.03,198200.0,6.0058,6.0133,5.9983,6.0133,198200.0
2013-04-05 10:15:00,16.02,16.06,16.0,16.05,176100.0,6.0095,6.0245,6.002,6.0208,176100.0
2013-04-05 10:20:00,16.06,16.16,16.05,16.13,201700.0,6.0245,6.062,6.0208,6.0508,201700.0
2013-04-05 10:25:00,16.13,16.16,16.08,16.08,162900.0,6.0508,6.062,6.032,6.032,162900.0
2013-04-05 10:30:00,16.08,16.1,16.06,16.07,95400.0,6.032,6.0395,6.0245,6.0283,95400.0
2013-04-05 10:35:00,16.07,16.13,16.05,16.08,236500.0,6.0283,6.0508,6.0208,6.032,236500.0
2013-04-05 10:40:00,16.08,16.09,16.01,16.04,101600.0,6.032,6.0358,6.0058,6.017,101600.0
2013-04-05 10:45:00,16.05,16.07,16.02,16.06,85300.0,6.0208,6.0283,6.0095,6.0245,85300.0
2013-04-05 10:50:00,16.06,16.12,16.04,16.1,93500.0,6.0245,6.047,6.017,6.0395,93500.0
2013-04-05 10:55:00,16.1,16.15,16.1,16.12,165300.0,6.0395,6.0583,6.0395,6.047,165300.0
2013-04-05 11:00:00,16.12,16.22,16.12,16.21,113900.0,6.047,6.0845,6.047,6.0808,113900.0
2013-04-05 11:05:00,16.21,16.22,16.15,16.16,245600.0,6.0808,6.0845,6.0583,6.062,245600.0
2013-04-05 11:10:00,16.15,16.28,16.15,16.25,311000.0,6.0583,6.1071,6.0583,6.0958,311000.0
2013-04-05 11:15:00,16.25,16.25,16.22,16.22,105900.0,6.0958,6.0958,6.0845,6.0845,105900.0
2013-04-05 11:20:00,16.22,16.23,16.18,16.22,137600.0,6.0845,6.0883,6.0695,6.0845,137600.0
2013-04-05 11:25:00,16.23,16.23,16.19,16.22,69700.0,6.0883,6.0883,6.0733,6.0845,69700.0
2013-04-05 11:30:00,16.21,16.23,16.19,16.21,115300.0,6.0808,6.0883,6.0733,6.0808,115300.0
2013-04-05 11:35:00,16.21,16.22,16.17,16.18,95200.0,6.0808,6.0845,6.0658,6.0695,95200.0
2013-04-05 11:40:00,16.18,16.2,16.17,16.19,45900.0,6.0695,6.077,6.0658,6.0733,45900.0
2013-04-05 11:45:00,16.2,16.21,16.16,16.2,174900.0,6.077,6.0808,6.062,6.077,174900.0
2013-04-05 11:50:00,16.19,16.19,16.14,16.17,93900.0,6.0733,6.0733,6.0545,6.0658,93900.0
2013-04-05 11:55:00,16.17,16.2,16.14,16.16,140000.0,6.0658,6.077,6.0545,6.062,140000.0
2013-04-05 12:00:00,16.16,16.18,16.15,16.17,102500.0,6.062,6.0695,6.0583,6.0658,102500.0
2013-04-05 12:05:00,16.17,16.23,16.17,16.21,124600.0,6.0658,6.0883,6.0658,6.0808,124600.0
2013-04-05 12:10:00,16.21,16.21,16.17,16.17,96900.0,6.0808,6.0808,6.0658,6.0658,96900.0
2013-04-05 12:15:00,16.17,16.18,16.15,16.15,132500.0,6.0658,6.0695,6.0583,6.0583,132500.0
2013-04-05 12:20:00,16.15,16.19,16.15,16.18,45100.0,6.0583,6.0733,6.0583,6.0695,45100.0
2013-04-05 12:25:00,16.19,16.2,16.17,16.18,75300.0,6.0733,6.077,6.0658,6.0695,75300.0
2013-04-05 12:30:00,16.18,16.22,16.18,16.2,68000.0,6.0695,6.0845,6.0695,6.077,68000.0
2013-04-05 12:35:00,16.2,16.21,16.19,16.21,38200.0,6.077,6.0808,6.0733,6.0808,38200.0
2013-04-05 12:40:00,16.21,16.22,16.19,16.19,41100.0,6.0808,6.0845,6.0733,6.0733,41100.0
2013-04-05 12:45:00,16.19,16.23,16.19,16.22,64900.0,6.0733,6.0883,6.0733,6.0845,64900.0
2013-04-05 12:50:00,16.22,16.22,16.17,16.19,62700.0,6.0845,6.0845,6.0658,6.0733,62700.0
2013-04-05 12:55:00,16.2,16.24,16.18,16.23,47700.0,6.077,6.092,6.0695,6.0883,47700.0
2013-04-05 13:00:00,16.23,16.23,16.2,16.23,64000.0,6.0883,6.0883,6.077,6.0883,64000.0
2013-04-05 13:05:00,16.24,16.3,16.22,16.29,181500.0,6.092,6.1146,6.0845,6.1108,181500.0
2013-04-05 13:10:00,16.29,16.31,16.29,16.29,37800.0,6.1108,6.1183,6.1108,6.1108,37800.0
2013-04-05 13:15:00,16.29,16.3,16.28,16.29,78900.0,6.1108,6.1146,6.1071,6.1108,78900.0
2013-04-05 13:20:00,16.29,16.32,16.29,16.29,66800.0,6.1108,6.1221,6.1108,6.1108,66800.0
2013-04-05 13:25:00,16.29,16.32,16.29,16.32,30500.0,6.1108,6.1221,6.1108,6.1221,30500.0
2013-04-05 13:30:00,16.31,16.33,16.25,16.25,203100.0,6.1183,6.1258,6.0958,6.0958,203100.0
2013-04-05 13:35:00,16.25,16.29,16.25,16.28,47800.0,6.0958,6.1108,6.0958,6.1071,47800.0
2013-04-05 13:40:00,16.27,16.28,16.22,16.22,54300.0,6.1033,6.1071,6.0845,6.0845,54300.0
2013-04-05 13:45:00,16.22,16.25,16.21,16.24,59100.0,6.0845,6.0958,6.0808,6.092,59100.0
2013-04-05 13:50:00,16.24,16.25,16.22,16.22,38100.0,6.092,6.0958,6.0845,6.0845,38100.0
2013-04-05 13:55:00,16.22,16.22,16.16,16.17,170700.0,6.0845,6.0845,6.062,6.0658,170700.0
2013-04-05 14:00:00,16.17,16.2,16.16,16.19,58500.0,6.0658,6.077,6.062,6.0733,58500.0
2013-04-05 14:05:00,16.18,16.19,16.16,16.18,57800.0,6.0695,6.0733,6.062,6.0695,57800.0
2013-04-05 14:10:00,16.19,16.23,16.18,16.18,71300.0,6.0733,6.0883,6.0695,6.0695,71300.0
2013-04-05 14:15:00,16.18,16.18,16.16,16.17,48400.0,6.0695,6.0695,6.062,6.0658,48400.0
2013-04-05 14:20:00,16.18,16.21,16.17,16.19,70700.0,6.0695,6.0808,6.0658,6.0733,70700.0
2013-04-05 14:25:00,16.19,16.22,16.19,16.21,60800.0,6.0733,6.0845,6.0733,6.0808,60800.0
2013-04-05 14:30:00,16.21,16.24,16.2,16.23,36300.0,6.0808,6.092,6.077,6.0883,36300.0
2013-04-05 14:35:00,16.23,16.24,16.21,16.24,90000.0,6.0883,6.092,6.0808,6.092,90000.0
2013-04-05 14:40:00,16.23,16.28,16.23,16.28,90700.0,6.0883,6.1071,6.0883,6.1071,90700.0
2013-04-05 14:45:00,16.27,16.29,16.25,16.27,110600.0,6.1033,6.1108,6.0958,6.1033,110600.0
2013-04-05 14:50:00,16.27,16.31,16.26,16.31,166000.0,6.1033,6.1183,6.0996,6.1183,166000.0
2013-04-05 14:55:00,16.3,16.33,16.28,16.3,101900.0,6.1146,6.1258,6.1071,6.1146,101900.0
2013-04-05 15:00:00,16.29,16.3,16.27,16.28,183900.0,6.1108,6.1146,6.1033,6.1071,183900.0
2013-04-05 15:05:00,16.28,16.29,16.27,16.27,113500.0,6.1071,6.1108,6.1033,6.1033,113500.0
2013-04-05 15:10:00,16.28,16.3,16.27,16.27,79800.0,6.1071,6.1146,6.1033,6.1033,79800.0
2013-04-05 15:15:00,16.27,16.3,16.26,16.28,60500.0,6.1033,6.1146,6.0996,6.1071,60500.0
2013-04-05 15:20:00,16.28,16.29,16.26,16.29,85600.0,6.1071,6.1108,6.0996,6.1108,85600.0
2013-04-05 15:25:00,16.29,16.3,16.27,16.27,117200.0,6.1108,6.1146,6.1033,6.1033,117200.0
2013-04-05 15:30:00,16.28,16.34,16.27,16.32,292700.0,6.1071,6.1296,6.1033,6.1221,292700.0
2013-04-05 15:35:00,16.33,16.39,16.32,16.38,151800.0,6.1258,6.1483,6.1221,6.1446,151800.0
2013-04-05 15:40:00,16.39,16.42,16.37,16.39,305700.0,6.1483,6.1596,6.1408,6.1483,305700.0
2013-04-05 15:45:00,16.38,16.42,16.37,16.42,260300.0,6.1446,6.1596,6.1408,6.1596,260300.0
2013-04-05 15:50:00,16.42,16.43,16.39,16.39,263700.0,6.1596,6.1633,6.1483,6.1483,263700.0
2013-04-05 15:55:00,16.4,16.42,16.37,16.38,322200.0,6.1521,6.1596,6.1408,6.1446,322200.0
2013-04-08 09:30:00,16.34,16.36,16.19,16.22,336100.0,6.1296,6.1371,6.0733,6.0845,336100.0
2013-04-08 09:35:00,16.22,16.3,16.19,16.29,211400.0,6.0845,6.1146,6.0733,6.1108,211400.0
2013-04-08 09:40:00,16.27,16.36,16.27,16.29,218600.0,6.1033,6.1371,6.1033,6.1108,218600.0
2013-04-08 09:45:00,16.29,16.29,16.25,16.27,200500.0,6.1108,6.1108,6.0958,6.1033,200500.0
2013-04-08 09:50:00,16.27,16.27,16.22,16.24,141100.0,6.1033,6.1033,6.0845,6.092,141100.0
2013-04-08 09:55:00,16.25,16.32,16.25,16.32,138100.0,6.0958,6.1221,6.0958,6.1221,138100.0
2013-04-08 10:00:00,16.32,16.34,16.22,16.29,225800.0,6.1221,6.1296,6.0845,6.1108,225800.0
2013-04-08 10:05:00,16.29,16.31,16.27,16.3,85400.0,6.1108,6.1183,6.1033,6.1146,85400.0
2013-04-08 10:10:00,16.3,16.31,16.26,16.27,57400.0,6.1146,6.1183,6.0996,6.1033,57400.0
2013-04-08 10:15:00,16.28,16.29,16.18,16.18,129900.0,6.1071,6.1108,6.0695,6.0695,129900.0
2013-04-08 10:20:00,16.19,16.21,16.18,16.2,114200.0,6.0733,6.0808,6.0695,6.077,114200.0
2013-04-08 10:25:00,16.19,16.2,16.13,16.14,103000.0,6.0733,6.077,6.0508,6.0545,103000.0
2013-04-08 10:30:00,16.15,16.17,16.13,16.15,91800.0,6.0583,6.0658,6.0508,6.0583,91800.0
2013-04-08 10:35:00,16.15,16.16,16.1,16.14,180000.0,6.0583,6.062,6.0395,6.0545,180000.0
2013-04-08 10:40:00,16.14,16.15,16.11,16.13,128400.0,6.0545,6.0583,6.0433,6.0508,128400.0
2013-04-08 10:45:00,16.13,16.16,16.1,16.13,131800.0,6.0508,6.062,6.0395,6.0508,131800.0
2013-04-08 10:50:00,16.13,16.16,16.12,16.15,224500.0,6.0508,6.062,6.047,6.0583,224500.0
2013-04-08 10:55:00,16.15,16.19,16.15,16.19,95500.0,6.0583,6.0733,6.0583,6.0733,95500.0
2013-04-08 11:00:00,16.19,16.19,16.14,16.17,126400.0,6.0733,6.0733,6.0545,6.0658,126400.0
2013-04-08 11:05:00,16.17,16.22,16.16,16.21,103600.0,6.0658,6.0845,6.062,6.0808,103600.0
2013-04-08 11:10:00,16.21,16.22,16.18,16.18,164800.0,6.0808,6.0845,6.0695,6.0695,164800.0
2013-04-08 11:15:00,16.18,16.18,16.12,16.17,106800.0,6.0695,6.0695,6.047,6.0658,106800.0
2013-04-08 11:20:00,16.17,16.17,16.12,16.14,57500.0,6.0658,6.0658,6.047,6.0545,57500.0
2013-04-08 11:25:00,16.14,16.14,16.11,16.13,64700.0,6.0545,6.0545,6.0433,6.0508,64700.0
2013-04-08 11:30:00,16.12,16.12,16.09,16.09,96500.0,6.047,6.047,6.0358,6.0358,96500.0
2013-04-08 11:35:00,16.09,16.1,16.06,16.08,63700.0,6.0358,6.0395,6.0245,6.032,63700.0
2013-04-08 11:40:00,16.09,16.1,16.06,16.07,54000.0,6.0358,6.0395,6.0245,6.0283,54000.0
2013-04-08 11:45:00,16.07,16.08,16.05,16.06,44200.0,6.0283,6.032,6.0208,6.0245,44200.0
2013-04-08 11:50:00,16.07,16.07,16.05,16.07,171300.0,6.0283,6.0283,6.0208,6.0283,171300.0
2013-04-08 11:55:00,16.07,16.08,16.05,16.06,135600.0,6.0283,6.032,6.0208,6.0245,135600.0
2013-04-08 12:00:00,16.06,16.1,16.06,16.08,94600.0,6.0245,6.0395,6.0245,6.032,94600.0
2013-04-08 12:05:00,16.08,16.08,16.07,16.08,37600.0,6.032,6.032,6.0283,6.032,37600.0
2013-04-08 12:10:00,16.08,16.1,16.07,16.1,120900.0,6.032,6.0395,6.0283,6.0395,120900.0
2013-04-08 12:15:00,16.1,16.1,16.08,16.08,26200.0,6.0395,6.0395,6.032,6.032,26200.0
2013-04-08 12:20:00,16.07,16.07,16.05,16.05,72300.0,6.0283,6.0283,6.0208,6.0208,72300.0
2013-04-08 12:25:00,16.05,16.06,16.03,16.04,101500.0,6.0208,6.0245,6.0133,6.017,101500.0
2013-04-08 12:30:00,16.04,16.07,16.04,16.07,92400.0,6.017,6.0283,6.017,6.0283,92400.0
2013-04-08 12:35:00,16.06,16.09,16.06,16.08,84100.0,6.0245,6.0358,6.0245,6.032,84100.0
2013-04-08 12:40:00,16.07,16.08,16.04,16.05,44600.0,6.0283,6.032,6.017,6.0208,44600.0
2013-04-08 12:45:00,16.05,16.05,16.02,16.03,103600.0,6.0208,6.0208,6.0095,6.0133,103600.0
2013-04-08 12:50:00,16.03,16.04,16.02,16.04,19900.0,6.0133,6.017,6.0095,6.017,19900.0
2013-04-08 12:55:00,16.03,16.06,16.03,16.05,38200.0,6.0133,6.0245,6.0133,6.0208,38200.0
2013-04-08 13:00:00,16.05,16.07,16.05,16.07,27900.0,6.0208,6.0283,6.0208,6.0283,27900.0
2013-04-08 13:05:00,16.06,16.07,16.03,16.04,104500.0,6.0245,6.0283,6.0133,6.017,104500.0
2013-04-08 13:10:00,16.04,16.06,16.04,16.06,46400.0,6.017,6.0245,6.017,6.0245,46400.0
2013-04-08 13:15:00,16.05,16.06,16.04,16.06,64700.0,6.0208,6.0245,6.017,6.0245,64700.0
2013-04-08 13:20:00,16.06,16.07,16.05,16.07,66900.0,6.0245,6.0283,6.0208,6.0283,66900.0
2013-04-08 13:25:00,16.07,16.09,16.06,16.07,49400.0,6.0283,6.0358,6.0245,6.0283,49400.0
2013-04-08 13:30:00,16.07,16.09,16.06,16.06,60500.0,6.0283,6.0358,6.0245,6.0245,60500.0
2013-04-08 13:35:00,16.06,16.09,16.06,16.09,46200.0,6.0245,6.0358,6.0245,6.0358,46200.0
2013-04-08 13:40:00,16.08,16.11,16.08,16.1,26900.0,6.032,6.0433,6.032,6.0395,26900.0
2013-04-08 13:45:00,16.09,16.13,16.09,16.11,69600.0,6.0358,6.0508,6.0358,6.0433,69600.0
2013-04-08 13:50:00,16.1,16.12,16.09,16.11,52700.0,6.0395,6.047,6.0358,6.0433,52700.0
2013-04-08 13:55:00,16.11,16.12,16.1,16.12,18500.0,6.0433,6.047,6.0395,6.047,18500.0
2013-04-08 14:00:00,16.12,16.13,16.1,16.1,41600.0,6.047,6.0508,6.0395,6.0395,41600.0
2013-04-08 14:05:00,16.11,16.11,16.09,16.1,53200.0,6.0433,6.0433,6.0358,6.0395,53200.0
2013-04-08 14:10:00,16.11,16.16,16.11,16.12,77400.0,6.0433,6.062,6.0433,6.047,77400.0
2013-04-08 14:15:00,16.12,16.15,16.11,16.13,58400.0,6.047,6.0583,6.0433,6.0508,58400.0
2013-04-08 14:20:00,16.13,16.13,16.1,16.1,43100.0,6.0508,6.0508,6.0395,6.0395,43100.0
2013-04-08 14:25:00,16.1,16.12,16.1,16.11,38200.0,6.0395,6.047,6.0395,6.0433,38200.0
2013-04-08 14:30:00,16.1,16.11,16.08,16.09,87500.0,6.0395,6.0433,6.032,6.0358,87500.0
2013-04-08 14:35:00,16.09,16.11,16.09,16.11,78000.0,6.0358,6.0433,6.0358,6.0433,78000.0
2013-04-08 14:40:00,16.11,16.11,16.07,16.07,175600.0,6.0433,6.0433,6.0283,6.0283,175600.0
2013-04-08 14:45:00,16.07,16.09,16.07,16.09,22600.0,6.0283,6.0358,6.0283,6.0358,22600.0
2013-04-08 14:50:00,16.09,16.12,16.08,16.1,76600.0,6.0358,6.047,6.032,6.0395,76600.0
2013-04-08 14:55:00,16.1,16.1,16.05,16.05,59000.0,6.0395,6.0395,6.0208,6.0208,59000.0
2013-04-08 15:00:00,16.06,16.07,16.04,16.05,78200.0,6.0245,6.0283,6.017,6.0208,78200.0
2013-04-08 15:05:00,16.05,16.08,16.05,16.07,110600.0,6.0208,6.032,6.0208,6.0283,110600.0
2013-04-08 15:10:00,16.07,16.09,16.05,16.09,309800.0,6.0283,6.0358,6.0208,6.0358,309800.0
2013-04-08 15:15:00,16.09,16.1,16.05,16.07,273700.0,6.0358,6.0395,6.0208,6.0283,273700.0
2013-04-08 15:20:00,16.07,16.08,16.06,16.08,45900.0,6.0283,6.032,6.0245,6.032,45900.0
2013-04-08 15:25:00,16.07,16.08,16.05,16.05,47300.0,6.0283,6.032,6.0208,6.0208,47300.0
2013-04-08 15:30:00,16.05,16.09,16.05,16.08,162900.0,6.0208,6.0358,6.0208,6.032,162900.0
2013-04-08 15:35:00,16.09,16.1,16.08,16.09,74200.0,6.0358,6.0395,6.032,6.0358,74200.0
2013-04-08 15:40:00,16.09,16.13,16.09,16.1,124800.0,6.0358,6.0508,6.0358,6.0395,124800.0
2013-04-08 15:45:00,16.1,16.12,16.09,16.1,211000.0,6.0395,6.047,6.0358,6.0395,211000.0
2013-04-08 15:50:00,16.1,16.11,16.07,16.11,218500.0,6.0395,6.0433,6.0283,6.0433,218500.0
2013-04-08 15:55:00,16.11,16.12,16.09,16.11,421700.0,6.0433,6.047,6.0358,6.0433,421700.0
2013-04-09 09:30:00,16.2,16.2,16.08,16.12,357400.0,6.077,6.077,6.032,6.047,357400.0
2013-04-09 09:35:00,16.11,16.12,16.08,16.1,91300.0,6.0433,6.047,6.032,6.0395,91300.0
2013-04-09 09:40:00,16.11,16.15,16.09,16.14,116000.0,6.0433,6.0583,6.0358,6.0545,116000.0
2013-04-09 09:45:00,16.13,16.2,16.12,16.17,114000.0,6.0508,6.077,6.047,6.0658,114000.0
2013-04-09 09:50:00,16.18,16.2,16.14,16.14,160000.0,6.0695,6.077,6.0545,6.0545,160000.0
2013-04-09 09:55:00,16.14,16.21,16.14,16.18,107200.0,6.0545,6.0808,6.0545,6.0695,107200.0
2013-04-09 10:00:00,16.18,16.26,16.18,16.25,120800.0,6.0695,6.0996,6.0695,6.0958,120800.0
2013-04-09 10:05:00,16.25,16.28,16.24,16.24,123200.0,6.0958,6.1071,6.092,6.092,123200.0
2013-04-09 10:10:00,16.25,16.27,16.24,16.25,89900.0,6.0958,6.1033,6.092,6.0958,89900.0
2013-04-09 10:15:00,16.26,16.3,16.25,16.29,310800.0,6.0996,6.1146,6.0958,6.1108,310800.0
2013-04-09 10:20:00,16.3,16.4,16.29,16.39,235800.0,6.1146,6.1521,6.1108,6.1483,235800.0
2013-04-09 10:25:00,16.39,16.42,16.38,16.4,145000.0,6.1483,6.1596,6.1446,6.1521,145000.0
2013-04-09 10:30:00,16.4,16.41,16.34,16.36,229200.0,6.1521,6.1558,6.1296,6.1371,229200.0
2013-04-09 10:35:00,16.36,16.53,16.35,16.51,974900.0,6.1371,6.2008,6.1333,6.1933,974900.0
2013-04-09 10:40:00,16.51,16.58,16.51,16.58,590100.0,6.1933,6.2196,6.1933,6.2196,590100.0
2013-04-09 10:45:00,16.58,16.59,16.54,16.54,260200.0,6.2196,6.2233,6.2046,6.2046,260200.0
2013-04-09 10:50:00,16.53,16.54,16.47,16.5,226100.0,6.2008,6.2046,6.1783,6.1896,226100.0
2013-04-09 10:55:00,16.51,16.53,16.5,16.5,90500.0,6.1933,6.2008,6.1896,6.1896,90500.0
2013-04-09 11:00:00,16.51,16.57,16.49,16.56,240600.0,6.1933,6.2158,6.1858,6.2121,240600.0
2013-04-09 11:05:00,16.56,16.66,16.56,16.66,322200.0,6.2121,6.2496,6.2121,6.2496,322200.0
2013-04-09 11:10:00,16.65,16.72,16.63,16.69,414900.0,6.2458,6.2721,6.2383,6.2609,414900.0
2013-04-09 11:15:00,16.7,16.73,16.69,16.72,486200.0,6.2646,6.2759,6.2609,6.2721,486200.0
2013-04-09 11:20:00,16.72,16.73,16.7,16.71,182700.0,6.2721,6.2759,6.2646,6.2684,182700.0
2013-04-09 11:25:00,16.72,16.77,16.7,16.74,354400.0,6.2721,6.2909,6.2646,6.2796,354400.0
2013-04-09 11:30:00,16.75,16.77,16.73,16.76,270200.0,6.2834,6.2909,6.2759,6.2871,270200.0
2013-04-09 11:35:00,16.76,16.8,16.72,16.73,408900.0,6.2871,6.3021,6.2721,6.2759,408900.0
2013-04-09 11:40:00,16.74,16.8,16.73,16.75,209800.0,6.2796,6.3021,6.2759,6.2834,209800.0
2013-04-09 11:45:00,16.76,16.77,16.71,16.74,197700.0,6.2871,6.2909,6.2684,6.2796,197700.0
2013-04-09 11:50:00,16.73,16.8,16.73,16.8,176000.0,6.2759,6.3021,6.2759,6.3021,176000.0
2013-04-09 11:55:00,16.79,16.81,16.74,16.8,292900.0,6.2984,6.3059,6.2796,6.3021,292900.0
2013-04-09 12:00:00,16.8,16.81,16.77,16.8,133800.0,6.3021,6.3059,6.2909,6.3021,133800.0
2013-04-09 12:05:00,16.8,16.83,16.79,16.79,113300.0,6.3021,6.3134,6.2984,6.2984,113300.0
2013-04-09 12:10:00,16.79,16.82,16.77,16.82,110500.0,6.2984,6.3096,6.2909,6.3096,110500.0
2013-04-09 12:15:00,16.82,16.85,16.82,16.85,140200.0,6.3096,6.3209,6.3096,6.3209,140200.0
2013-04-09 12:20:00,16.85,16.89,16.84,16.88,231200.0,6.3209,6.3359,6.3171,6.3321,231200.0
2013-04-09 12:25:00,16.88,16.95,16.87,16.93,378100.0,6.3321,6.3584,6.3284,6.3509,378100.0
2013-04-09 12:30:00,16.93,16.95,16.92,16.92,156100.0,6.3509,6.3584,6.3471,6.3471,156100.0
2013-04-09 12:35:00,16.93,16.94,16.88,16.88,200700.0,6.3509,6.3546,6.3321,6.3321,200700.0
2013-04-09 12:40:00,16.89,16.89,16.84,16.84,162200.0,6.3359,6.3359,6.3171,6.3171,162200.0
2013-04-09 12:45:00,16.84,16.84,16.79,16.79,176500.0,6.3171,6.3171,6.2984,6.2984,176500.0
2013-04-09 12:50:00,16.79,16.82,16.78,16.82,130300.0,6.2984,6.3096,6.2946,6.3096,130300.0
2013-04-09 12:55:00,16.82,16.85,16.81,16.82,127700.0,6.3096,6.3209,6.3059,6.3096,127700.0
2013-04-09 13:00:00,16.82,16.88,16.82,16.85,163000.0,6.3096,6.3321,6.3096,6.3209,163000.0
2013-04-09 13:05:00,16.85,16.86,16.84,16.85,89300.0,6.3209,6.3246,6.3171,6.3209,89300.0
2013-04-09 13:10:00,16.85,16.86,16.8,16.81,172600.0,6.3209,6.3246,6.3021,6.3059,172600.0
2013-04-09 13:15:00,16.8,16.84,16.8,16.82,99700.0,6.3021,6.3171,6.3021,6.3096,99700.0
2013-04-09 13:20:00,16.82,16.84,16.8,16.84,113800.0,6.3096,6.3171,6.3021,6.3171,113800.0
2013-04-09 13:25:00,16.84,16.86,16.83,16.84,76100.0,6.3171,6.3246,6.3134,6.3171,76100.0
2013-04-09 13:30:00,16.85,16.87,16.85,16.86,64400.0,6.3209,6.3284,6.3209,6.3246,64400.0
2013-04-09 13:35:00,16.86,16.95,16.84,16.95,224200.0,6.3246,6.3584,6.3171,6.3584,224200.0
2013-04-09 13:40:00,16.94,16.95,16.92,16.92,109500.0,6.3546,6.3584,6.3471,6.3471,109500.0
2013-04-09 13:45:00,16.93,16.97,16.91,16.91,141000.0,6.3509,6.3659,6.3434,6.3434,141000.0
2013-04-09 13:50:00,16.91,16.97,16.91,16.97,155000.0,6.3434,6.3659,6.3434,6.3659,155000.0
2013-04-09 13:55:00,16.97,16.99,16.96,16.98,113000.0,6.3659,6.3734,6.3621,6.3696,113000.0
2013-04-09 14:00:00,16.98,16.98,16.96,16.96,119300.0,6.3696,6.3696,6.3621,6.3621,119300.0
2013-04-09 14:05:00,16.97,16.98,16.95,16.96,114000.0,6.3659,6.3696,6.3584,6.3621,114000.0
2013-04-09 14:10:00,16.97,16.98,16.96,16.98,97800.0,6.3659,6.3696,6.3621,6.3696,97800.0
2013-04-09 14:15:00,16.98,16.99,16.96,16.96,135900.0,6.3696,6.3734,6.3621,6.3621,135900.0
2013-04-09 14:20:00,16.96,16.99,16.95,16.98,73000.0,6.3621,6.3734,6.3584,6.3696,73000.0
2013-04-09 14:25:00,16.98,17.02,16.98,17.01,162900.0,6.3696,6.3846,6.3696,6.3809,162900.0
2013-04-09 14:30:00,17.01,17.02,17.0,17.0,94600.0,6.3809,6.3846,6.3771,6.3771,94600.0
2013-04-09 14:35:00,17.0,17.02,16.99,17.0,205900.0,6.3771,6.3846,6.3734,6.3771,205900.0
2013-04-09 14:40:00,17.0,17.02,16.99,17.01,126800.0,6.3771,6.3846,6.3734,6.3809,126800.0
2013-04-09 14:45:00,17.01,17.02,16.99,17.01,79000.0,6.3809,6.3846,6.3734,6.3809,79000.0
2013-04-09 14:50:00,17.01,17.03,17.0,17.02,164700.0,6.3809,6.3884,6.3771,6.3846,164700.0
2013-04-09 14:55:00,17.02,17.04,17.02,17.03,176200.0,6.3846,6.3921,6.3846,6.3884,176200.0
2013-04-09 15:00:00,17.04,17.04,17.0,17.0,113200.0,6.3921,6.3921,6.3771,6.3771,113200.0
2013-04-09 15:05:00,17.0,17.02,16.99,17.01,305400.0,6.3771,6.3846,6.3734,6.3809,305400.0
2013-04-09 15:10:00,17.01,17.02,17.0,17.0,110800.0,6.3809,6.3846,6.3771,6.3771,110800.0
2013-04-09 15:15:00,17.0,17.01,16.99,16.99,84600.0,6.3771,6.3809,6.3734,6.3734,84600.0
2013-04-09 15:20:00,16.99,17.0,16.97,16.99,127500.0,6.3734,6.3771,6.3659,6.3734,127500.0
2013-04-09 15:25:00,16.99,17.0,16.98,16.98,110800.0,6.3734,6.3771,6.3696,6.3696,110800.0
2013-04-09 15:30:00,16.98,17.0,16.98,16.98,167100.0,6.3696,6.3771,6.3696,6.3696,167100.0
2013-04-09 15:35:00,16.98,16.99,16.95,16.96,216600.0,6.3696,6.3734,6.3584,6.3621,216600.0
2013-04-09 15:40:00,16.96,16.98,16.93,16.94,401000.0,6.3621,6.3696,6.3509,6.3546,401000.0
2013-04-09 15:45:00,16.94,16.97,16.93,16.96,297900.0,6.3546,6.3659,6.3509,6.3621,297900.0
2013-04-09 15:50:00,16.97,16.97,16.95,16.96,322500.0,6.3659,6.3659,6.3584,6.3621,322500.0
2013-04-09 15:55:00,16.95,16.96,16.93,16.95,626900.0,6.3584,6.3621,6.3509,6.3584,626900.0
2013-04-10 09:30:00,17.05,17.24,17.05,17.23,456500.0,6.3959,6.4672,6.3959,6.4634,456500.0
2013-04-10 09:35:00,17.23,17.24,17.13,17.14,291900.0,6.4634,6.4672,6.4259,6.4297,291900.0
2013-04-10 09:40:00,17.15,17.25,17.15,17.23,300800.0,6.4334,6.4709,6.4334,6.4634,300800.0
2013-04-10 09:45:00,17.23,17.26,17.2,17.23,287900.0,6.4634,6.4747,6.4522,6.4634,287900.0
2013-04-10 09:50:00,17.24,17.26,17.22,17.25,330500.0,6.4672,6.4747,6.4597,6.4709,330500.0
2013-04-10 09:55:00,17.26,17.35,17.26,17.34,391400.0,6.4747,6.5084,6.4747,6.5047,391400.0
2013-04-10 10:00:00,17.34,17.36,17.29,17.3,431500.0,6.5047,6.5122,6.4859,6.4897,431500.0
2013-04-10 10:05:00,17.29,17.31,17.21,17.22,474500.0,6.4859,6.4934,6.4559,6.4597,474500.0
2013-04-10 10:10:00,17.22,17.23,17.19,17.22,157200.0,6.4597,6.4634,6.4484,6.4597,157200.0
2013-04-10 10:15:00,17.23,17.25,17.22,17.24,108700.0,6.4634,6.4709,6.4597,6.4672,108700.0
2013-04-10 10:20:00,17.24,17.25,17.21,17.23,164300.0,6.4672,6.4709,6.4559,6.4634,164300.0
2013-04-10 10:25:00,17.22,17.25,17.22,17.25,197600.0,6.4597,6.4709,6.4597,6.4709,197600.0
2013-04-10 10:30:00,17.25,17.28,17.24,17.26,288600.0,6.4709,6.4822,6.4672,6.4747,288600.0
2013-04-10 10:35:00,17.26,17.29,17.25,17.26,277000.0,6.4747,6.4859,6.4709,6.4747,277000.0
2013-04-10 10:40:00,17.26,17.26,17.23,17.24,178100.0,6.4747,6.4747,6.4634,6.4672,178100.0
2013-04-10 10:45:00,17.24,17.29,17.24,17.28,164800.0,6.4672,6.4859,6.4672,6.4822,164800.0
2013-04-10 10:50:00,17.28,17.3,17.28,17.28,211500.0,6.4822,6.4897,6.4822,6.4822,211500.0
2013-04-10 10:55:00,17.28,17.32,17.26,17.32,266500.0,6.4822,6.4972,6.4747,6.4972,266500.0
2013-04-10 11:00:00,17.32,17.34,17.3,17.33,135400.0,6.4972,6.5047,6.4897,6.5009,135400.0
2013-04-10 11:05:00,17.32,17.41,17.32,17.4,365400.0,6.4972,6.5309,6.4972,6.5272,365400.0
2013-04-10 11:10:00,17.39,17.48,17.39,17.45,494200.0,6.5234,6.5572,6.5234,6.546,494200.0
2013-04-10 11:15:00,17.45,17.45,17.43,17.43,98500.0,6.546,6.546,6.5384,6.5384,98500.0
2013-04-10 11:20:00,17.43,17.47,17.42,17.46,212800.0,6.5384,6.5535,6.5347,6.5497,212800.0
2013-04-10 11:25:00,17.46,17.46,17.38,17.42,214900.0,6.5497,6.5497,6.5197,6.5347,214900.0
2013-04-10 11:30:00,17.42,17.43,17.37,17.39,218800.0,6.5347,6.5384,6.5159,6.5234,218800.0
2013-04-10 11:35:00,17.39,17.41,17.38,17.4,242100.0,6.5234,6.5309,6.5197,6.5272,242100.0
2013-04-10 11:40:00,17.39,17.42,17.39,17.41,105200.0,6.5234,6.5347,6.5234,6.5309,105200.0
2013-04-10 11:45:00,17.41,17.41,17.39,17.39,87700.0,6.5309,6.5309,6.5234,6.5234,87700.0
2013-04-10 11:50:00,17.39,17.4,17.37,17.39,191000.0,6.5234,6.5272,6.5159,6.5234,191000.0
2013-04-10 11:55:00,17.39,17.41,17.35,17.35,268900.0,6.5234,6.5309,6.5084,6.5084,268900.0
2013-04-10 12:00:00,17.35,17.37,17.35,17.37,101900.0,6.5084,6.5159,6.5084,6.5159,101900.0
2013-04-10 12:05:00,17.36,17.4,17.36,17.39,140800.0,6.5122,6.5272,6.5122,6.5234,140800.0
2013-04-10 12:10:00,17.39,17.42,17.39,17.42,102200.0,6.5234,6.5347,6.5234,6.5347,102200.0
2013-04-10 12:15:00,17.41,17.43,17.4,17.4,107100.0,6.5309,6.5384,6.5272,6.5272,107100.0
2013-04-10 12:20:00,17.41,17.41,17.4,17.41,67400.0,6.5309,6.5309,6.5272,6.5309,67400.0
2013-04-10 12:25:00,17.4,17.41,17.39,17.39,59800.0,6.5272,6.5309,6.5234,6.5234,59800.0
2013-04-10 12:30:00,17.4,17.42,17.37,17.38,185000.0,6.5272,6.5347,6.5159,6.5197,185000.0
2013-04-10 12:35:00,17.38,17.41,17.37,17.39,129100.0,6.5197,6.5309,6.5159,6.5234,129100.0
2013-04-10 12:40:00,17.39,17.39,17.38,17.38,90100.0,6.5234,6.5234,6.5197,6.5197,90100.0
2013-04-10 12:45:00,17.39,17.39,17.34,17.34,247600.0,6.5234,6.5234,6.5047,6.5047,247600.0
2013-04-10 12:50:00,17.34,17.34,17.28,17.28,144800.0,6.5047,6.5047,6.4822,6.4822,144800.0
2013-04-10 12:55:00,17.29,17.31,17.27,17.29,311800.0,6.4859,6.4934,6.4784,6.4859,311800.0
2013-04-10 13:00:00,17.3,17.3,17.26,17.26,152500.0,6.4897,6.4897,6.4747,6.4747,152500.0
2013-04-10 13:05:00,17.26,17.28,17.25,17.28,95500.0,6.4747,6.4822,6.4709,6.4822,95500.0
2013-04-10 13:10:00,17.28,17.28,17.22,17.23,133500.0,6.4822,6.4822,6.4597,6.4634,133500.0
2013-04-10 13:15:00,17.22,17.24,17.22,17.23,94400.0,6.4597,6.4672,6.4597,6.4634,94400.0
2013-04-10 13:20:00,17.23,17.25,17.22,17.22,135600.0,6.4634,6.4709,6.4597,6.4597,135600.0
2013-04-10 13:25:00,17.22,17.26,17.22,17.23,129600.0,6.4597,6.4747,6.4597,6.4634,129600.0
2013-04-10 13:30:00,17.23,17.28,17.23,17.26,151600.0,6.4634,6.4822,6.4634,6.4747,151600.0
2013-04-10 13:35:00,17.26,17.26,17.25,17.26,86200.0,6.4747,6.4747,6.4709,6.4747,86200.0
2013-04-10 13:40:00,17.26,17.27,17.25,17.26,84000.0,6.4747,6.4784,6.4709,6.4747,84000.0
2013-04-10 13:45:00,17.26,17.26,17.24,17.26,109100.0,6.4747,6.4747,6.4672,6.4747,109100.0
2013-04-10 13:50:00,17.25,17.28,17.25,17.27,91900.0,6.4709,6.4822,6.4709,6.4784,91900.0
2013-04-10 13:55:00,17.27,17.31,17.27,17.31,76700.0,6.4784,6.4934,6.4784,6.4934,76700.0
2013-04-10 14:00:00,17.31,17.36,17.31,17.34,181500.0,6.4934,6.5122,6.4934,6.5047,181500.0
2013-04-10 14:05:00,17.35,17.41,17.35,17.41,148900.0,6.5084,6.5309,6.5084,6.5309,148900.0
2013-04-10 14:10:00,17.42,17.42,17.34,17.35,145800.0,6.5347,6.5347,6.5047,6.5084,145800.0
2013-04-10 14:15:00,17.35,17.4,17.35,17.38,143700.0,6.5084,6.5272,6.5084,6.5197,143700.0
2013-04-10 14:20:00,17.38,17.39,17.35,17.37,85700.0,6.5197,6.5234,6.5084,6.5159,85700.0
2013-04-10 14:25:00,17.36,17.4,17.36,17.37,129000.0,6.5122,6.5272,6.5122,6.5159,129000.0
2013-04-10 14:30:00,17.38,17.38,17.34,17.37,127000.0,6.5197,6.5197,6.5047,6.5159,127000.0
2013-04-10 14:35:00,17.36,17.37,17.35,17.36,112100.0,6.5122,6.5159,6.5084,6.5122,112100.0
2013-04-10 14:40:00,17.36,17.38,17.32,17.32,153900.0,6.5122,6.5197,6.4972,6.4972,153900.0
2013-04-10 14:45:00,17.33,17.34,17.3,17.31,115700.0,6.5009,6.5047,6.4897,6.4934,115700.0
2013-04-10 14:50:00,17.3,17.32,17.25,17.25,193600.0,6.4897,6.4972,6.4709,6.4709,193600.0
2013-04-10 14:55:00,17.25,17.29,17.25,17.27,135100.0,6.4709,6.4859,6.4709,6.4784,135100.0
2013-04-10 15:00:00,17.28,17.29,17.28,17.28,84400.0,6.4822,6.4859,6.4822,6.4822,84400.0
2013-04-10 15:05:00,17.29,17.29,17.25,17.25,368200.0,6.4859,6.4859,6.4709,6.4709,368200.0
2013-04-10 15:10:00,17.25,17.25,17.16,17.16,154400.0,6.4709,6.4709,6.4372,6.4372,154400.0
2013-04-10 15:15:00,17.16,17.17,17.12,17.12,211900.0,6.4372,6.4409,6.4222,6.4222,211900.0
2013-04-10 15:20:00,17.12,17.16,17.11,17.14,222400.0,6.4222,6.4372,6.4184,6.4297,222400.0
2013-04-10 15:25:00,17.14,17.21,17.13,17.18,168000.0,6.4297,6.4559,6.4259,6.4447,168000.0
2013-04-10 15:30:00,17.19,17.19,17.14,17.15,174500.0,6.4484,6.4484,6.4297,6.4334,174500.0
2013-04-10 15:35:00,17.15,17.21,17.15,17.2,171300.0,6.4334,6.4559,6.4334,6.4522,171300.0
2013-04-10 15:40:00,17.2,17.26,17.19,17.23,259100.0,6.4522,6.4747,6.4484,6.4634,259100.0
2013-04-10 15:45:00,17.24,17.25,17.21,17.23,221100.0,6.4672,6.4709,6.4559,6.4634,221100.0
2013-04-10 15:50:00,17.24,17.24,17.18,17.19,215100.0,6.4672,6.4672,6.4447,6.4484,215100.0
2013-04-10 15:55:00,17.19,17.21,17.19,17.2,530200.0,6.4484,6.4559,6.4484,6.4522,530200.0
2013-04-11 09:30:00,17.11,17.14,17.0,17.0,199900.0,6.4184,6.4297,6.3771,6.3771,199900.0
2013-04-11 09:35:00,17.0,17.02,16.88,16.9,492800.0,6.3771,6.3846,6.3321,6.3396,492800.0
2013-04-11 09:40:00,16.89,16.9,16.78,16.79,402800.0,6.3359,6.3396,6.2946,6.2984,402800.0
2013-04-11 09:45:00,16.79,16.9,16.73,16.9,479800.0,6.2984,6.3396,6.2759,6.3396,479800.0
2013-04-11 09:50:00,16.89,16.96,16.88,16.91,337000.0,6.3359,6.3621,6.3321,6.3434,337000.0
2013-04-11 09:55:00,16.9,16.91,16.83,16.84,317500.0,6.3396,6.3434,6.3134,6.3171,317500.0
2013-04-11 10:00:00,16.84,16.9,16.82,16.86,303500.0,6.3171,6.3396,6.3096,6.3246,303500.0
2013-04-11 10:05:00,16.85,16.89,16.84,16.86,284100.0,6.3209,6.3359,6.3171,6.3246,284100.0
2013-04-11 10:10:00,16.86,16.86,16.84,16.86,131600.0,6.3246,6.3246,6.3171,6.3246,131600.0
2013-04-11 10:15:00,16.86,16.9,16.84,16.9,235800.0,6.3246,6.3396,6.3171,6.3396,235800.0
2013-04-11 10:20:00,16.89,16.89,16.85,16.88,191400.0,6.3359,6.3359,6.3209,6.3321,191400.0
2013-04-11 10:25:00,16.88,16.91,16.88,16.91,65800.0,6.3321,6.3434,6.3321,6.3434,65800.0
2013-04-11 10:30:00,16.9,16.95,16.89,16.9,267200.0,6.3396,6.3584,6.3359,6.3396,267200.0
2013-04-11 10:35:00,16.9,16.92,16.89,16.92,79700.0,6.3396,6.3471,6.3359,6.3471,79700.0
2013-04-11 10:40:00,16.91,16.91,16.87,16.91,95100.0,6.3434,6.3434,6.3284,6.3434,95100.0
2013-04-11 10:45:00,16.91,16.99,16.89,16.99,238400.0,6.3434,6.3734,6.3359,6.3734,238400.0
2013-04-11 10:50:00,16.98,17.0,16.95,16.97,143100.0,6.3696,6.3771,6.3584,6.3659,143100.0
2013-04-11 10:55:00,16.96,16.96,16.92,16.93,227500.0,6.3621,6.3621,6.3471,6.3509,227500.0
2013-04-11 11:00:00,16.93,16.95,16.92,16.93,74500.0,6.3509,6.3584,6.3471,6.3509,74500.0
2013-04-11 11:05:00,16.93,16.96,16.93,16.94,124000.0,6.3509,6.3621,6.3509,6.3546,124000.0
2013-04-11 11:10:00,16.95,16.96,16.94,16.95,261600.0,6.3584,6.3621,6.3546,6.3584,261600.0
2013-04-11 11:15:00,16.96,16.97,16.92,16.95,126400.0,6.3621,6.3659,6.3471,6.3584,126400.0
2013-04-11 11:20:00,16.95,16.95,16.91,16.91,90600.0,6.3584,6.3584,6.3434,6.3434,90600.0
2013-04-11 11:25:00,16.91,16.93,16.89,16.89,122800.0,6.3434,6.3509,6.3359,6.3359,122800.0
2013-04-11 11:30:00,16.89,16.9,16.85,16.88,111500.0,6.3359,6.3396,6.3209,6.3321,111500.0
2013-04-11 11:35:00,16.87,16.92,16.86,16.92,275500.0,6.3284,6.3471,6.3246,6.3471,275500.0
2013-04-11 11:40:00,16.92,16.93,16.89,16.91,252000.0,6.3471,6.3509,6.3359,6.3434,252000.0
2013-04-11 11:45:00,16.91,16.93,16.88,16.9,109700.0,6.3434,6.3509,6.3321,6.3396,109700.0
2013-04-11 11:50:00,16.9,16.9,16.87,16.88,94900.0,6.3396,6.3396,6.3284,6.3321,94900.0
2013-04-11 11:55:00,16.88,16.91,16.87,16.88,94600.0,6.3321,6.3434,6.3284,6.3321,94600.0
2013-04-11 12:00:00,16.89,16.89,16.84,16.85,94500.0,6.3359,6.3359,6.3171,6.3209,94500.0
2013-04-11 12:05:00,16.85,16.85,16.82,16.84,126000.0,6.3209,6.3209,6.3096,6.3171,126000.0
2013-04-11 12:10:00,16.84,16.84,16.81,16.82,36500.0,6.3171,6.3171,6.3059,6.3096,36500.0
2013-04-11 12:15:00,16.82,16.83,16.81,16.81,22300.0,6.3096,6.3134,6.3059,6.3059,22300.0
2013-04-11 12:20:00,16.81,16.82,16.78,16.8,90500.0,6.3059,6.3096,6.2946,6.3021,90500.0
2013-04-11 12:25:00,16.8,16.8,16.76,16.77,78400.0,6.3021,6.3021,6.2871,6.2909,78400.0
2013-04-11 12:30:00,16.77,16.82,16.76,16.82,58800.0,6.2909,6.3096,6.2871,6.3096,58800.0
2013-04-11 12:35:00,16.82,16.82,16.8,16.8,83800.0,6.3096,6.3096,6.3021,6.3021,83800.0
2013-04-11 12:40:00,16.81,16.81,16.78,16.79,71700.0,6.3059,6.3059,6.2946,6.2984,71700.0
2013-04-11 12:45:00,16.78,16.79,16.77,16.79,75800.0,6.2946,6.2984,6.2909,6.2984,75800.0
2013-04-11 12:50:00,16.78,16.81,16.78,16.8,55600.0,6.2946,6.3059,6.2946,6.3021,55600.0
2013-04-11 12:55:00,16.8,16.8,16.79,16.8,123600.0,6.3021,6.3021,6.2984,6.3021,123600.0
2013-04-11 13:00:00,16.8,16.81,16.77,16.78,283000.0,6.3021,6.3059,6.2909,6.2946,283000.0
2013-04-11 13:05:00,16.78,16.81,16.77,16.8,226600.0,6.2946,6.3059,6.2909,6.3021,226600.0
2013-04-11 13:10:00,16.8,16.81,16.79,16.8,44100.0,6.3021,6.3059,6.2984,6.3021,44100.0
2013-04-11 13:15:00,16.8,16.8,16.79,16.8,39200.0,6.3021,6.3021,6.2984,6.3021,39200.0
2013-04-11 13:20:00,16.79,16.85,16.79,16.84,83800.0,6.2984,6.3209,6.2984,6.3171,83800.0
2013-04-11 13:25:00,16.83,16.84,16.83,16.84,59600.0,6.3134,6.3171,6.3134,6.3171,59600.0
2013-04-11 13:30:00,16.84,16.86,16.82,16.86,88300.0,6.3171,6.3246,6.3096,6.3246,88300.0
2013-04-11 13:35:00,16.86,16.88,16.84,16.86,68300.0,6.3246,6.3321,6.3171,6.3246,68300.0
2013-04-11 13:40:00,16.85,16.87,16.83,16.84,53900.0,6.3209,6.3284,6.3134,6.3171,53900.0
2013-04-11 13:45:00,16.84,16.85,16.82,16.82,63200.0,6.3171,6.3209,6.3096,6.3096,63200.0
2013-04-11 13:50:00,16.81,16.82,16.79,16.8,95100.0,6.3059,6.3096,6.2984,6.3021,95100.0
2013-04-11 13:55:00,16.8,16.8,16.77,16.78,75000.0,6.3021,6.3021,6.2909,6.2946,75000.0
2013-04-11 14:00:00,16.78,16.78,16.71,16.71,121800.0,6.2946,6.2946,6.2684,6.2684,121800.0
2013-04-11 14:05:00,16.71,16.75,16.7,16.74,101800.0,6.2684,6.2834,6.2646,6.2796,101800.0
2013-04-11 14:10:00,16.74,16.75,16.74,16.75,63900.0,6.2796,6.2834,6.2796,6.2834,63900.0
2013-04-11 14:15:00,16.74,16.77,16.74,16.76,171400.0,6.2796,6.2909,6.2796,6.2871,171400.0
2013-04-11 14:20:00,16.76,16.78,16.75,16.76,183700.0,6.2871,6.2946,6.2834,6.2871,183700.0
2013-04-11 14:25:00,16.77,16.81,16.76,16.81,212300.0,6.2909,6.3059,6.2871,6.3059,212300.0
2013-04-11 14:30:00,16.8,16.83,16.8,16.82,186700.0,6.3021,6.3134,6.3021,6.3096,186700.0
2013-04-11 14:35:00,16.83,16.84,16.81,16.81,40300.0,6.3134,6.3171,6.3059,6.3059,40300.0
2013-04-11 14:40:00,16.81,16.83,16.8,16.82,261200.0,6.3059,6.3134,6.3021,6.3096,261200.0
2013-04-11 14:45:00,16.82,16.82,16.8,16.82,77400.0,6.3096,6.3096,6.3021,6.3096,77400.0
2013-04-11 14:50:00,16.82,16.82,16.8,16.8,117500.0,6.3096,6.3096,6.3021,6.3021,117500.0
2013-04-11 14:55:00,16.8,16.85,16.8,16.84,172600.0,6.3021,6.3209,6.3021,6.3171,172600.0
2013-04-11 15:00:00,16.85,16.85,16.83,16.83,125300.0,6.3209,6.3209,6.3134,6.3134,125300.0
2013-04-11 15:05:00,16.83,16.84,16.82,16.82,115200.0,6.3134,6.3171,6.3096,6.3096,115200.0
2013-04-11 15:10:00,16.83,16.84,16.82,16.84,76100.0,6.3134,6.3171,6.3096,6.3171,76100.0
2013-04-11 15:15:00,16.83,16.84,16.8,16.81,80100.0,6.3134,6.3171,6.3021,6.3059,80100.0
2013-04-11 15:20:00,16.82,16.82,16.78,16.8,97000.0,6.3096,6.3096,6.2946,6.3021,97000.0
2013-04-11 15:25:00,16.8,16.8,16.79,16.8,55200.0,6.3021,6.3021,6.2984,6.3021,55200.0
2013-04-11 15:30:00,16.8,16.84,16.79,16.82,210900.0,6.3021,6.3171,6.2984,6.3096,210900.0
2013-04-11 15:35:00,16.82,16.82,16.79,16.79,75000.0,6.3096,6.3096,6.2984,6.2984,75000.0
2013-04-11 15:40:00,16.8,16.8,16.78,16.8,97200.0,6.3021,6.3021,6.2946,6.3021,97200.0
2013-04-11 15:45:00,16.79,16.82,16.78,16.8,230000.0,6.2984,6.3096,6.2946,6.3021,230000.0
2013-04-11 15:50:00,16.8,16.82,16.78,16.78,226400.0,6.3021,6.3096,6.2946,6.2946,226400.0
2013-04-11 15:55:00,16.78,16.81,16.78,16.8,374100.0,6.2946,6.3059,6.2946,6.3021,374100.0
2013-04-12 09:30:00,16.67,16.68,16.61,16.63,368200.0,6.2534,6.2571,6.2308,6.2383,368200.0
2013-04-12 09:35:00,16.63,16.67,16.57,16.57,140200.0,6.2383,6.2534,6.2158,6.2158,140200.0
2013-04-12 09:40:00,16.58,16.59,16.55,16.58,234000.0,6.2196,6.2233,6.2083,6.2196,234000.0
2013-04-12 09:45:00,16.58,16.63,16.58,16.61,145200.0,6.2196,6.2383,6.2196,6.2308,145200.0
2013-04-12 09:50:00,16.6,16.61,16.52,16.53,288200.0,6.2271,6.2308,6.1971,6.2008,288200.0
2013-04-12 09:55:00,16.53,16.54,16.47,16.53,229500.0,6.2008,6.2046,6.1783,6.2008,229500.0
2013-04-12 10:00:00,16.52,16.54,16.45,16.5,408900.0,6.1971,6.2046,6.1708,6.1896,408900.0
2013-04-12 10:05:00,16.5,16.51,16.46,16.49,217300.0,6.1896,6.1933,6.1746,6.1858,217300.0
2013-04-12 10:10:00,16.48,16.48,16.45,16.47,248700.0,6.1821,6.1821,6.1708,6.1783,248700.0
2013-04-12 10:15:00,16.48,16.5,16.44,16.45,104900.0,6.1821,6.1896,6.1671,6.1708,104900.0
2013-04-12 10:20:00,16.45,16.45,16.43,16.44,160100.0,6.1708,6.1708,6.1633,6.1671,160100.0
2013-04-12 10:25:00,16.44,16.44,16.38,16.41,451200.0,6.1671,6.1671,6.1446,6.1558,451200.0
2013-04-12 10:30:00,16.4,16.42,16.38,16.4,236900.0,6.1521,6.1596,6.1446,6.1521,236900.0
2013-04-12 10:35:00,16.4,16.43,16.4,16.43,126200.0,6.1521,6.1633,6.1521,6.1633,126200.0
2013-04-12 10:40:00,16.43,16.43,16.36,16.37,266500.0,6.1633,6.1633,6.1371,6.1408,266500.0
2013-04-12 10:45:00,16.37,16.39,16.34,16.37,133600.0,6.1408,6.1483,6.1296,6.1408,133600.0
2013-04-12 10:50:00,16.38,16.41,16.35,16.38,261400.0,6.1446,6.1558,6.1333,6.1446,261400.0
2013-04-12 10:55:00,16.38,16.43,16.38,16.43,245300.0,6.1446,6.1633,6.1446,6.1633,245300.0
2013-04-12 11:00:00,16.43,16.43,16.35,16.35,250900.0,6.1633,6.1633,6.1333,6.1333,250900.0
2013-04-12 11:05:00,16.35,16.39,16.31,16.32,448500.0,6.1333,6.1483,6.1183,6.1221,448500.0
2013-04-12 11:10:00,16.32,16.32,16.26,16.29,364800.0,6.1221,6.1221,6.0996,6.1108,364800.0
2013-04-12 11:15:00,16.29,16.35,16.27,16.35,119700.0,6.1108,6.1333,6.1033,6.1333,119700.0
2013-04-12 11:20:00,16.35,16.37,16.32,16.33,205200.0,6.1333,6.1408,6.1221,6.1258,205200.0
2013-04-12 11:25:00,16.33,16.34,16.24,16.26,355800.0,6.1258,6.1296,6.092,6.0996,355800.0
2013-04-12 11:30:00,16.26,16.34,16.25,16.32,116700.0,6.0996,6.1296,6.0958,6.1221,116700.0
2013-04-12 11:35:00,16.32,16.32,16.31,16.32,41000.0,6.1221,6.1221,6.1183,6.1221,41000.0
2013-04-12 11:40:00,16.31,16.32,16.26,16.29,187300.0,6.1183,6.1221,6.0996,6.1108,187300.0
2013-04-12 11:45:00,16.29,16.32,16.28,16.29,172200.0,6.1108,6.1221,6.1071,6.1108,172200.0
2013-04-12 11:50:00,16.29,16.32,16.29,16.31,90400.0,6.1108,6.1221,6.1108,6.1183,90400.0
2013-04-12 11:55:00,16.31,16.32,16.3,16.32,97400.0,6.1183,6.1221,6.1146,6.1221,97400.0
2013-04-12 12:00:00,16.33,16.33,16.3,16.3,72600.0,6.1258,6.1258,6.1146,6.1146,72600.0
2013-04-12 12:05:00,16.31,16.33,16.29,16.3,134400.0,6.1183,6.1258,6.1108,6.1146,134400.0
2013-04-12 12:10:00,16.3,16.31,16.26,16.27,130300.0,6.1146,6.1183,6.0996,6.1033,130300.0
2013-04-12 12:15:00,16.27,16.3,16.27,16.3,36300.0,6.1033,6.1146,6.1033,6.1146,36300.0
2013-04-12 12:20:00,16.3,16.3,16.27,16.29,64900.0,6.1146,6.1146,6.1033,6.1108,64900.0
2013-04-12 12:25:00,16.28,16.3,16.27,16.28,46900.0,6.1071,6.1146,6.1033,6.1071,46900.0
2013-04-12 12:30:00,16.29,16.32,16.29,16.31,120900.0,6.1108,6.1221,6.1108,6.1183,120900.0
2013-04-12 12:35:00,16.31,16.32,16.3,16.32,38200.0,6.1183,6.1221,6.1146,6.1221,38200.0
2013-04-12 12:40:00,16.32,16.32,16.31,16.32,52800.0,6.1221,6.1221,6.1183,6.1221,52800.0
2013-04-12 12:45:00,16.32,16.32,16.26,16.27,75200.0,6.1221,6.1221,6.0996,6.1033,75200.0
2013-04-12 12:50:00,16.27,16.29,16.27,16.29,55500.0,6.1033,6.1108,6.1033,6.1108,55500.0
2013-04-12 12:55:00,16.29,16.3,16.28,16.29,48700.0,6.1108,6.1146,6.1071,6.1108,48700.0
2013-04-12 13:00:00,16.3,16.32,16.29,16.3,70400.0,6.1146,6.1221,6.1108,6.1146,70400.0
2013-04-12 13:05:00,16.29,16.33,16.29,16.33,40800.0,6.1108,6.1258,6.1108,6.1258,40800.0
2013-04-12 13:10:00,16.32,16.35,16.32,16.33,114600.0,6.1221,6.1333,6.1221,6.1258,114600.0
2013-04-12 13:15:00,16.34,16.34,16.31,16.31,87200.0,6.1296,6.1296,6.1183,6.1183,87200.0
2013-04-12 13:20:00,16.31,16.34,16.31,16.32,107600.0,6.1183,6.1296,6.1183,6.1221,107600.0
2013-04-12 13:25:00,16.32,16.33,16.31,16.32,56300.0,6.1221,6.1258,6.1183,6.1221,56300.0
2013-04-12 13:30:00,16.33,16.37,16.32,16.37,129800.0,6.1258,6.1408,6.1221,6.1408,129800.0
2013-04-12 13:35:00,16.36,16.41,16.36,16.4,105300.0,6.1371,6.1558,6.1371,6.1521,105300.0
2013-04-12 13:40:00,16.41,16.43,16.39,16.42,61700.0,6.1558,6.1633,6.1483,6.1596,61700.0
2013-04-12 13:45:00,16.43,16.46,16.42,16.46,47000.0,6.1633,6.1746,6.1596,6.1746,47000.0
2013-04-12 13:50:00,16.46,16.48,16.43,16.43,48200.0,6.1746,6.1821,6.1633,6.1633,48200.0
2013-04-12 13:55:00,16.43,16.43,16.39,16.42,92200.0,6.1633,6.1633,6.1483,6.1596,92200.0
2013-04-12 14:00:00,16.43,16.45,16.41,16.43,47400.0,6.1633,6.1708,6.1558,6.1633,47400.0
2013-04-12 14:05:00,16.43,16.44,16.42,16.44,21400.0,6.1633,6.1671,6.1596,6.1671,21400.0
2013-04-12 14:10:00,16.43,16.44,16.41,16.44,35700.0,6.1633,6.1671,6.1558,6.1671,35700.0
2013-04-12 14:15:00,16.44,16.44,16.42,16.44,42200.0,6.1671,6.1671,6.1596,6.1671,42200.0
2013-04-12 14:20:00,16.44,16.44,16.41,16.42,47400.0,6.1671,6.1671,6.1558,6.1596,47400.0
2013-04-12 14:25:00,16.42,16.44,16.41,16.43,94100.0,6.1596,6.1671,6.1558,6.1633,94100.0
2013-04-12 14:30:00,16.43,16.47,16.42,16.47,85000.0,6.1633,6.1783,6.1596,6.1783,85000.0
2013-04-12 14:35:00,16.47,16.59,16.47,16.59,122200.0,6.1783,6.2233,6.1783,6.2233,122200.0
2013-04-12 14:40:00,16.59,16.59,16.55,16.57,131000.0,6.2233,6.2233,6.2083,6.2158,131000.0
2013-04-12 14:45:00,16.57,16.58,16.56,16.57,89500.0,6.2158,6.2196,6.2121,6.2158,89500.0
2013-04-12 14:50:00,16.57,16.59,16.56,16.57,59900.0,6.2158,6.2233,6.2121,6.2158,59900.0
2013-04-12 14:55:00,16.57,16.58,16.51,16.53,80000.0,6.2158,6.2196,6.1933,6.2008,80000.0
2013-04-12 15:00:00,16.52,16.58,16.52,16.57,122400.0,6.1971,6.2196,6.1971,6.2158,122400.0
2013-04-12 15:05:00,16.58,16.6,16.56,16.59,104700.0,6.2196,6.2271,6.2121,6.2233,104700.0
2013-04-12 15:10:00,16.59,16.59,16.55,16.59,161600.0,6.2233,6.2233,6.2083,6.2233,161600.0
2013-04-12 15:15:00,16.58,16.77,16.57,16.77,696300.0,6.2196,6.2909,6.2158,6.2909,696300.0
2013-04-12 15:20:00,16.76,16.78,16.66,16.67,402500.0,6.2871,6.2946,6.2496,6.2534,402500.0
2013-04-12 15:25:00,16.68,16.68,16.57,16.57,205100.0,6.2571,6.2571,6.2158,6.2158,205100.0
2013-04-12 15:30:00,16.57,16.66,16.57,16.6,303600.0,6.2158,6.2496,6.2158,6.2271,303600.0
2013-04-12 15:35:00,16.61,16.64,16.55,16.63,312300.0,6.2308,6.2421,6.2083,6.2383,312300.0
2013-04-12 15:40:00,16.63,16.63,16.58,16.58,231400.0,6.2383,6.2383,6.2196,6.2196,231400.0
2013-04-12 15:45:00,16.57,16.6,16.56,16.57,307100.0,6.2158,6.2271,6.2121,6.2158,307100.0
2013-04-12 15:50:00,16.58,16.59,16.55,16.57,215200.0,6.2196,6.2233,6.2083,6.2158,215200.0
2013-04-12 15:55:00,16.56,16.6,16.56,16.6,322900.0,6.2121,6.2271,6.2121,6.2271,322900.0
2013-04-15 09:30:00,16.3,16.3,16.19,16.26,415800.0,6.1146,6.1146,6.0733,6.0996,415800.0
2013-04-15 09:35:00,16.26,16.29,16.17,16.24,198500.0,6.0996,6.1108,6.0658,6.092,198500.0
2013-04-15 09:40:00,16.24,16.24,16.16,16.23,172700.0,6.092,6.092,6.062,6.0883,172700.0
2013-04-15 09:45:00,16.24,16.24,16.14,16.16,393500.0,6.092,6.092,6.0545,6.062,393500.0
2013-04-15 09:50:00,16.16,16.23,16.15,16.21,238400.0,6.062,6.0883,6.0583,6.0808,238400.0
2013-04-15 09:55:00,16.22,16.27,16.2,16.25,146500.0,6.0845,6.1033,6.077,6.0958,146500.0
2013-04-15 10:00:00,16.25,16.26,16.1,16.11,554900.0,6.0958,6.0996,6.0395,6.0433,554900.0
2013-04-15 10:05:00,16.12,16.14,16.08,16.13,234000.0,6.047,6.0545,6.032,6.0508,234000.0
2013-04-15 10:10:00,16.14,16.16,16.1,16.16,114700.0,6.0545,6.062,6.0395,6.062,114700.0
2013-04-15 10:15:00,16.17,16.21,16.14,16.21,91300.0,6.0658,6.0808,6.0545,6.0808,91300.0
2013-04-15 10:20:00,16.2,16.24,16.2,16.24,148700.0,6.077,6.092,6.077,6.092,148700.0
2013-04-15 10:25:00,16.23,16.23,16.16,16.18,217600.0,6.0883,6.0883,6.062,6.0695,217600.0
2013-04-15 10:30:00,16.17,16.18,16.13,16.16,147600.0,6.0658,6.0695,6.0508,6.062,147600.0
2013-04-15 10:35:00,16.16,16.19,16.12,16.18,145700.0,6.062,6.0733,6.047,6.0695,145700.0
2013-04-15 10:40:00,16.19,16.21,16.16,16.21,111900.0,6.0733,6.0808,6.062,6.0808,111900.0
2013-04-15 10:45:00,16.2,16.22,16.19,16.19,110000.0,6.077,6.0845,6.0733,6.0733,110000.0
2013-04-15 10:50:00,16.19,16.22,16.18,16.21,98200.0,6.0733,6.0845,6.0695,6.0808,98200.0
2013-04-15 10:55:00,16.22,16.24,16.21,16.22,58700.0,6.0845,6.092,6.0808,6.0845,58700.0
2013-04-15 11:00:00,16.22,16.23,16.18,16.18,129700.0,6.0845,6.0883,6.0695,6.0695,129700.0
2013-04-15 11:05:00,16.17,16.19,16.13,16.13,293000.0,6.0658,6.0733,6.0508,6.0508,293000.0
2013-04-15 11:10:00,16.14,16.15,16.1,16.13,246500.0,6.0545,6.0583,6.0395,6.0508,246500.0
2013-04-15 11:15:00,16.13,16.15,16.11,16.12,129900.0,6.0508,6.0583,6.0433,6.047,129900.0
2013-04-15 11:20:00,16.12,16.14,16.1,16.12,100700.0,6.047,6.0545,6.0395,6.047,100700.0
2013-04-15 11:25:00,16.11,16.13,16.1,16.11,113600.0,6.0433,6.0508,6.0395,6.0433,113600.0
2013-04-15 11:30:00,16.1,16.14,16.1,16.13,82300.0,6.0395,6.0545,6.0395,6.0508,82300.0
2013-04-15 11:35:00,16.12,16.13,16.07,16.1,105800.0,6.047,6.0508,6.0283,6.0395,105800.0
2013-04-15 11:40:00,16.09,16.1,16.05,16.07,120400.0,6.0358,6.0395,6.0208,6.0283,120400.0
2013-04-15 11:45:00,16.07,16.07,16.03,16.04,153200.0,6.0283,6.0283,6.0133,6.017,153200.0
2013-04-15 11:50:00,16.04,16.06,16.03,16.03,88800.0,6.017,6.0245,6.0133,6.0133,88800.0
2013-04-15 11:55:00,16.03,16.04,16.01,16.02,109900.0,6.0133,6.017,6.0058,6.0095,109900.0
2013-04-15 12:00:00,16.02,16.07,16.02,16.07,102600.0,6.0095,6.0283,6.0095,6.0283,102600.0
2013-04-15 12:05:00,16.07,16.07,16.05,16.05,72300.0,6.0283,6.0283,6.0208,6.0208,72300.0
2013-04-15 12:10:00,16.05,16.07,16.05,16.06,93600.0,6.0208,6.0283,6.0208,6.0245,93600.0
2013-04-15 12:15:00,16.05,16.1,16.05,16.1,105800.0,6.0208,6.0395,6.0208,6.0395,105800.0
2013-04-15 12:20:00,16.1,16.1,16.07,16.09,38200.0,6.0395,6.0395,6.0283,6.0358,38200.0
2013-04-15 12:25:00,16.08,16.12,16.08,16.11,162200.0,6.032,6.047,6.032,6.0433,162200.0
2013-04-15 12:30:00,16.12,16.12,16.09,16.09,61700.0,6.047,6.047,6.0358,6.0358,61700.0
2013-04-15 12:35:00,16.08,16.09,16.02,16.02,111100.0,6.032,6.0358,6.0095,6.0095,111100.0
2013-04-15 12:40:00,16.02,16.07,16.02,16.04,80600.0,6.0095,6.0283,6.0095,6.017,80600.0
2013-04-15 12:45:00,16.03,16.04,16.02,16.02,56300.0,6.0133,6.017,6.0095,6.0095,56300.0
2013-04-15 12:50:00,16.02,16.03,16.0,16.01,135700.0,6.0095,6.0133,6.002,6.0058,135700.0
2013-04-15 12:55:00,16.01,16.06,16.01,16.06,83600.0,6.0058,6.0245,6.0058,6.0245,83600.0
2013-04-15 13:00:00,16.06,16.07,16.03,16.07,81400.0,6.0245,6.0283,6.0133,6.0283,81400.0
2013-04-15 13:05:00,16.07,16.07,16.03,16.03,100500.0,6.0283,6.0283,6.0133,6.0133,100500.0
2013-04-15 13:10:00,16.03,16.04,15.98,15.99,382600.0,6.0133,6.017,5.9945,5.9983,382600.0
2013-04-15 13:15:00,15.99,15.99,15.94,15.96,324000.0,5.9983,5.9983,5.9795,5.987,324000.0
2013-04-15 13:20:00,15.96,15.97,15.92,15.93,144100.0,5.987,5.9908,5.972,5.9758,144100.0
2013-04-15 13:25:00,15.92,15.93,15.89,15.9,228000.0,5.972,5.9758,5.9608,5.9645,228000.0
2013-04-15 13:30:00,15.89,15.93,15.89,15.93,93200.0,5.9608,5.9758,5.9608,5.9758,93200.0
2013-04-15 13:35:00,15.93,15.93,15.9,15.91,58500.0,5.9758,5.9758,5.9645,5.9683,58500.0
2013-04-15 13:40:00,15.9,15.92,15.9,15.91,71000.0,5.9645,5.972,5.9645,5.9683,71000.0
2013-04-15 13:45:00,15.91,15.93,15.9,15.92,66900.0,5.9683,5.9758,5.9645,5.972,66900.0
2013-04-15 13:50:00,15.93,15.93,15.9,15.91,145300.0,5.9758,5.9758,5.9645,5.9683,145300.0
2013-04-15 13:55:00,15.91,15.92,15.89,15.91,80700.0,5.9683,5.972,5.9608,5.9683,80700.0
2013-04-15 14:00:00,15.9,15.91,15.85,15.86,174300.0,5.9645,5.9683,5.9457,5.9495,174300.0
2013-04-15 14:05:00,15.86,15.86,15.84,15.86,201400.0,5.9495,5.9495,5.942,5.9495,201400.0
2013-04-15 14:10:00,15.86,15.87,15.84,15.86,166000.0,5.9495,5.9533,5.942,5.9495,166000.0
2013-04-15 14:15:00,15.86,15.86,15.81,15.82,252600.0,5.9495,5.9495,5.9307,5.9345,252600.0
2013-04-15 14:20:00,15.82,15.83,15.79,15.8,147500.0,5.9345,5.9382,5.9232,5.927,147500.0
2013-04-15 14:25:00,15.8,15.84,15.79,15.84,199800.0,5.927,5.942,5.9232,5.942,199800.0
2013-04-15 14:30:00,15.84,15.88,15.84,15.86,198100.0,5.942,5.957,5.942,5.9495,198100.0
2013-04-15 14:35:00,15.86,15.87,15.85,15.85,169400.0,5.9495,5.9533,5.9457,5.9457,169400.0
2013-04-15 14:40:00,15.86,15.87,15.84,15.85,305400.0,5.9495,5.9533,5.942,5.9457,305400.0
2013-04-15 14:45:00,15.85,15.92,15.85,15.88,138400.0,5.9457,5.972,5.9457,5.957,138400.0
2013-04-15 14:50:00,15.88,15.89,15.86,15.87,161600.0,5.957,5.9608,5.9495,5.9533,161600.0
2013-04-15 14:55:00,15.87,15.88,15.8,15.8,207700.0,5.9533,5.957,5.927,5.927,207700.0
2013-04-15 15:00:00,15.8,15.83,15.79,15.81,255500.0,5.927,5.9382,5.9232,5.9307,255500.0
2013-04-15 15:05:00,15.8,15.8,15.72,15.72,329300.0,5.927,5.927,5.897,5.897,329300.0
2013-04-15 15:10:00,15.72,15.75,15.7,15.73,258000.0,5.897,5.9082,5.8895,5.9007,258000.0
2013-04-15 15:15:00,15.73,15.77,15.73,15.76,146400.0,5.9007,5.9157,5.9007,5.912,146400.0
2013-04-15 15:20:00,15.77,15.79,15.73,15.78,299700.0,5.9157,5.9232,5.9007,5.9195,299700.0
2013-04-15 15:25:00,15.78,15.8,15.76,15.77,204700.0,5.9195,5.927,5.912,5.9157,204700.0
2013-04-15 15:30:00,15.76,15.77,15.74,15.76,204500.0,5.912,5.9157,5.9045,5.912,204500.0
2013-04-15 15:35:00,15.75,15.76,15.71,15.73,316700.0,5.9082,5.912,5.8932,5.9007,316700.0
2013-04-15 15:40:00,15.73,15.77,15.72,15.74,320600.0,5.9007,5.9157,5.897,5.9045,320600.0
2013-04-15 15:45:00,15.74,15.82,15.73,15.75,464800.0,5.9045,5.9345,5.9007,5.9082,464800.0
2013-04-15 15:50:00,15.75,15.83,15.75,15.82,376000.0,5.9082,5.9382,5.9082,5.9345,376000.0
2013-04-15 15:55:00,15.83,15.83,15.8,15.81,662900.0,5.9382,5.9382,5.927,5.9307,662900.0
2013-04-16 09:30:00,16.02,16.18,15.99,16.11,252300.0,6.0095,6.0695,5.9983,6.0433,252300.0
2013-04-16 09:35:00,16.11,16.13,16.08,16.13,135300.0,6.0433,6.0508,6.032,6.0508,135300.0
2013-04-16 09:40:00,16.12,16.13,16.09,16.09,132500.0,6.047,6.0508,6.0358,6.0358,132500.0
2013-04-16 09:45:00,16.1,16.1,16.04,16.05,170600.0,6.0395,6.0395,6.017,6.0208,170600.0
2013-04-16 09:50:00,16.05,16.07,16.0,16.0,157900.0,6.0208,6.0283,6.002,6.002,157900.0
2013-04-16 09:55:00,16.01,16.03,15.98,16.0,260900.0,6.0058,6.0133,5.9945,6.002,260900.0
2013-04-16 10:00:00,16.0,16.05,15.99,16.03,387800.0,6.002,6.0208,5.9983,6.0133,387800.0
2013-04-16 10:05:00,16.04,16.09,16.03,16.08,188100.0,6.017,6.0358,6.0133,6.032,188100.0
2013-04-16 10:10:00,16.08,16.11,16.06,16.07,201400.0,6.032,6.0433,6.0245,6.0283,201400.0
2013-04-16 10:15:00,16.08,16.08,16.02,16.02,185300.0,6.032,6.032,6.0095,6.0095,185300.0
2013-04-16 10:20:00,16.02,16.06,16.02,16.04,145900.0,6.0095,6.0245,6.0095,6.017,145900.0
2013-04-16 10:25:00,16.05,16.08,16.03,16.06,204100.0,6.0208,6.032,6.0133,6.0245,204100.0
2013-04-16 10:30:00,16.06,16.08,16.05,16.06,70500.0,6.0245,6.032,6.0208,6.0245,70500.0
2013-04-16 10:35:00,16.07,16.07,15.99,16.0,155000.0,6.0283,6.0283,5.9983,6.002,155000.0
2013-04-16 10:40:00,16.0,16.01,15.94,15.95,149300.0,6.002,6.0058,5.9795,5.9833,149300.0
2013-04-16 10:45:00,15.96,15.96,15.89,15.92,256700.0,5.987,5.987,5.9608,5.972,256700.0
2013-04-16 10:50:00,15.93,15.93,15.87,15.89,173100.0,5.9758,5.9758,5.9533,5.9608,173100.0
2013-04-16 10:55:00,15.89,15.91,15.84,15.84,115900.0,5.9608,5.9683,5.942,5.942,115900.0
2013-04-16 11:00:00,15.84,15.86,15.81,15.81,185800.0,5.942,5.9495,5.9307,5.9307,185800.0
2013-04-16 11:05:00,15.81,15.83,15.74,15.82,238600.0,5.9307,5.9382,5.9045,5.9345,238600.0
2013-04-16 11:10:00,15.82,15.91,15.78,15.9,227100.0,5.9345,5.9683,5.9195,5.9645,227100.0
2013-04-16 11:15:00,15.9,15.93,15.85,15.88,192200.0,5.9645,5.9758,5.9457,5.957,192200.0
2013-04-16 11:20:00,15.88,15.9,15.84,15.89,168300.0,5.957,5.9645,5.942,5.9608,168300.0
2013-04-16 11:25:00,15.9,15.93,15.88,15.93,135500.0,5.9645,5.9758,5.957,5.9758,135500.0
2013-04-16 11:30:00,15.93,15.94,15.91,15.93,115100.0,5.9758,5.9795,5.9683,5.9758,115100.0
2013-04-16 11:35:00,15.93,15.94,15.91,15.91,158900.0,5.9758,5.9795,5.9683,5.9683,158900.0
2013-04-16 11:40:00,15.91,15.92,15.89,15.9,63300.0,5.9683,5.972,5.9608,5.9645,63300.0
2013-04-16 11:45:00,15.91,15.93,15.9,15.9,138300.0,5.9683,5.9758,5.9645,5.9645,138300.0
2013-04-16 11:50:00,15.91,15.91,15.86,15.9,88600.0,5.9683,5.9683,5.9495,5.9645,88600.0
2013-04-16 11:55:00,15.9,15.91,15.88,15.9,139400.0,5.9645,5.9683,5.957,5.9645,139400.0
2013-04-16 12:00:00,15.9,15.92,15.89,15.9,89500.0,5.9645,5.972,5.9608,5.9645,89500.0
2013-04-16 12:05:00,15.9,15.91,15.85,15.87,116300.0,5.9645,5.9683,5.9457,5.9533,116300.0
2013-04-16 12:10:00,15.87,15.87,15.83,15.84,37000.0,5.9533,5.9533,5.9382,5.942,37000.0
2013-04-16 12:15:00,15.83,15.85,15.81,15.84,103200.0,5.9382,5.9457,5.9307,5.942,103200.0
2013-04-16 12:20:00,15.84,15.88,15.84,15.86,84000.0,5.942,5.957,5.942,5.9495,84000.0
2013-04-16 12:25:00,15.86,15.88,15.83,15.87,58400.0,5.9495,5.957,5.9382,5.9533,58400.0
2013-04-16 12:30:00,15.87,15.88,15.83,15.86,100700.0,5.9533,5.957,5.9382,5.9495,100700.0
2013-04-16 12:35:00,15.86,15.88,15.84,15.84,81000.0,5.9495,5.957,5.942,5.942,81000.0
2013-04-16 12:40:00,15.85,15.86,15.85,15.86,19000.0,5.9457,5.9495,5.9457,5.9495,19000.0
2013-04-16 12:45:00,15.86,15.86,15.84,15.85,15000.0,5.9495,5.9495,5.942,5.9457,15000.0
2013-04-16 12:50:00,15.85,15.88,15.85,15.88,88700.0,5.9457,5.957,5.9457,5.957,88700.0
2013-04-16 12:55:00,15.88,15.92,15.87,15.88,87600.0,5.957,5.972,5.9533,5.957,87600.0
2013-04-16 13:00:00,15.88,15.89,15.86,15.86,82700.0,5.957,5.9608,5.9495,5.9495,82700.0
2013-04-16 13:05:00,15.86,15.92,15.86,15.88,131300.0,5.9495,5.972,5.9495,5.957,131300.0
2013-04-16 13:10:00,15.88,15.89,15.87,15.88,44400.0,5.957,5.9608,5.9533,5.957,44400.0
2013-04-16 13:15:00,15.89,15.93,15.89,15.91,83400.0,5.9608,5.9758,5.9608,5.9683,83400.0
2013-04-16 13:20:00,15.91,15.94,15.91,15.94,69900.0,5.9683,5.9795,5.9683,5.9795,69900.0
2013-04-16 13:25:00,15.94,15.94,15.91,15.92,43500.0,5.9795,5.9795,5.9683,5.972,43500.0
2013-04-16 13:30:00,15.91,15.99,15.91,15.95,106500.0,5.9683,5.9983,5.9683,5.9833,106500.0
2013-04-16 13:35:00,15.95,15.97,15.95,15.97,28400.0,5.9833,5.9908,5.9833,5.9908,28400.0
2013-04-16 13:40:00,15.97,16.0,15.96,15.99,59300.0,5.9908,6.002,5.987,5.9983,59300.0
2013-04-16 13:45:00,16.0,16.01,16.0,16.01,41400.0,6.002,6.0058,6.002,6.0058,41400.0
2013-04-16 13:50:00,16.0,16.04,16.0,16.02,129800.0,6.002,6.017,6.002,6.0095,129800.0
2013-04-16 13:55:00,16.02,16.04,16.01,16.03,103000.0,6.0095,6.017,6.0058,6.0133,103000.0
2013-04-16 14:00:00,16.03,16.04,16.01,16.01,122000.0,6.0133,6.017,6.0058,6.0058,122000.0
2013-04-16 14:05:00,16.01,16.03,16.0,16.01,139900.0,6.0058,6.0133,6.002,6.0058,139900.0
2013-04-16 14:10:00,16.01,16.01,15.98,16.0,47200.0,6.0058,6.0058,5.9945,6.002,47200.0
2013-04-16 14:15:00,16.0,16.0,15.97,15.97,68900.0,6.002,6.002,5.9908,5.9908,68900.0
2013-04-16 14:20:00,15.98,16.0,15.98,15.99,145000.0,5.9945,6.002,5.9945,5.9983,145000.0
2013-04-16 14:25:00,15.99,16.0,15.96,15.96,64400.0,5.9983,6.002,5.987,5.987,64400.0
2013-04-16 14:30:00,15.97,15.98,15.94,15.98,70400.0,5.9908,5.9945,5.9795,5.9945,70400.0
2013-04-16 14:35:00,15.98,15.98,15.94,15.94,48600.0,5.9945,5.9945,5.9795,5.9795,48600.0
2013-04-16 14:40:00,15.95,15.95,15.94,15.95,16000.0,5.9833,5.9833,5.9795,5.9833,16000.0
2013-04-16 14:45:00,15.95,15.99,15.94,15.96,63700.0,5.9833,5.9983,5.9795,5.987,63700.0
2013-04-16 14:50:00,15.96,15.98,15.95,15.96,73600.0,5.987,5.9945,5.9833,5.987,73600.0
2013-04-16 14:55:00,15.97,15.97,15.93,15.94,35600.0,5.9908,5.9908,5.9758,5.9795,35600.0
2013-04-16 15:00:00,15.94,15.96,15.93,15.94,56900.0,5.9795,5.987,5.9758,5.9795,56900.0
2013-04-16 15:05:00,15.95,16.0,15.95,15.99,113100.0,5.9833,6.002,5.9833,5.9983,113100.0
2013-04-16 15:10:00,15.99,15.99,15.96,15.97,53900.0,5.9983,5.9983,5.987,5.9908,53900.0
2013-04-16 15:15:00,15.97,15.99,15.96,15.96,87400.0,5.9908,5.9983,5.987,5.987,87400.0
2013-04-16 15:20:00,15.96,15.98,15.96,15.98,68900.0,5.987,5.9945,5.987,5.9945,68900.0
2013-04-16 15:25:00,15.98,15.99,15.96,15.98,125000.0,5.9945,5.9983,5.987,5.9945,125000.0
2013-04-16 15:30:00,15.99,16.01,15.98,16.0,156800.0,5.9983,6.0058,5.9945,6.002,156800.0
2013-04-16 15:35:00,16.01,16.04,16.0,16.04,286200.0,6.0058,6.017,6.002,6.017,286200.0
2013-04-16 15:40:00,16.04,16.08,16.02,16.06,273400.0,6.017,6.032,6.0095,6.0245,273400.0
2013-04-16 15:45:00,16.06,16.07,16.01,16.01,196700.0,6.0245,6.0283,6.0058,6.0058,196700.0
2013-04-16 15:50:00,16.01,16.03,16.0,16.03,182500.0,6.0058,6.0133,6.002,6.0133,182500.0
2013-04-16 15:55:00,16.03,16.04,16.02,16.03,355800.0,6.0133,6.017,6.0095,6.0133,355800.0
2013-04-17 09:30:00,15.93,15.93,15.85,15.89,143400.0,5.9758,5.9758,5.9457,5.9608,143400.0
2013-04-17 09:35:00,15.88,15.91,15.81,15.81,171600.0,5.957,5.9683,5.9307,5.9307,171600.0
2013-04-17 09:40:00,15.82,15.82,15.71,15.74,375600.0,5.9345,5.9345,5.8932,5.9045,375600.0
2013-04-17 09:45:00,15.74,15.84,15.74,15.8,160100.0,5.9045,5.942,5.9045,5.927,160100.0
2013-04-17 09:50:00,15.81,15.84,15.77,15.81,158400.0,5.9307,5.942,5.9157,5.9307,158400.0
2013-04-17 09:55:00,15.8,15.84,15.76,15.76,128300.0,5.927,5.942,5.912,5.912,128300.0
2013-04-17 10:00:00,15.76,15.77,15.72,15.72,116900.0,5.912,5.9157,5.897,5.897,116900.0
2013-04-17 10:05:00,15.72,15.77,15.71,15.73,445100.0,5.897,5.9157,5.8932,5.9007,445100.0
2013-04-17 10:10:00,15.72,15.74,15.65,15.66,209000.0,5.897,5.9045,5.8707,5.8745,209000.0
2013-04-17 10:15:00,15.66,15.67,15.6,15.63,233900.0,5.8745,5.8782,5.852,5.8632,233900.0
2013-04-17 10:20:00,15.62,15.66,15.6,15.63,130500.0,5.8595,5.8745,5.852,5.8632,130500.0
2013-04-17 10:25:00,15.62,15.65,15.6,15.63,122300.0,5.8595,5.8707,5.852,5.8632,122300.0
2013-04-17 10:30:00,15.64,15.65,15.6,15.62,324800.0,5.867,5.8707,5.852,5.8595,324800.0
2013-04-17 10:35:00,15.63,15.65,15.6,15.61,175300.0,5.8632,5.8707,5.852,5.8557,175300.0
2013-04-17 10:40:00,15.61,15.62,15.48,15.49,539800.0,5.8557,5.8595,5.807,5.8107,539800.0
2013-04-17 10:45:00,15.49,15.49,15.38,15.39,615600.0,5.8107,5.8107,5.7694,5.7732,615600.0
2013-04-17 10:50:00,15.39,15.47,15.39,15.4,252700.0,5.7732,5.8032,5.7732,5.7769,252700.0
2013-04-17 10:55:00,15.4,15.43,15.33,15.34,187500.0,5.7769,5.7882,5.7507,5.7544,187500.0
2013-04-17 11:00:00,15.34,15.37,15.33,15.37,151800.0,5.7544,5.7657,5.7507,5.7657,151800.0
2013-04-17 11:05:00,15.37,15.37,15.31,15.32,348700.0,5.7657,5.7657,5.7432,5.7469,348700.0
2013-04-17 11:10:00,15.32,15.4,15.3,15.38,261800.0,5.7469,5.7769,5.7394,5.7694,261800.0
2013-04-17 11:15:00,15.38,15.45,15.37,15.43,236600.0,5.7694,5.7957,5.7657,5.7882,236600.0
2013-04-17 11:20:00,15.43,15.49,15.43,15.45,308600.0,5.7882,5.8107,5.7882,5.7957,308600.0
2013-04-17 11:25:00,15.45,15.54,15.45,15.51,273100.0,5.7957,5.8295,5.7957,5.8182,273100.0
2013-04-17 11:30:00,15.51,15.52,15.43,15.43,177100.0,5.8182,5.822,5.7882,5.7882,177100.0
2013-04-17 11:35:00,15.43,15.44,15.41,15.44,90500.0,5.7882,5.7919,5.7807,5.7919,90500.0
2013-04-17 11:40:00,15.44,15.45,15.42,15.42,76500.0,5.7919,5.7957,5.7844,5.7844,76500.0
2013-04-17 11:45:00,15.42,15.44,15.4,15.41,85600.0,5.7844,5.7919,5.7769,5.7807,85600.0
2013-04-17 11:50:00,15.41,15.45,15.39,15.44,144400.0,5.7807,5.7957,5.7732,5.7919,144400.0
2013-04-17 11:55:00,15.45,15.48,15.44,15.46,118700.0,5.7957,5.807,5.7919,5.7994,118700.0
2013-04-17 12:00:00,15.45,15.5,15.45,15.49,137700.0,5.7957,5.8145,5.7957,5.8107,137700.0
2013-04-17 12:05:00,15.49,15.54,15.48,15.48,440500.0,5.8107,5.8295,5.807,5.807,440500.0
2013-04-17 12:10:00,15.48,15.5,15.47,15.49,106700.0,5.807,5.8145,5.8032,5.8107,106700.0
2013-04-17 12:15:00,15.49,15.49,15.45,15.46,162000.0,5.8107,5.8107,5.7957,5.7994,162000.0
2013-04-17 12:20:00,15.47,15.47,15.43,15.43,198300.0,5.8032,5.8032,5.7882,5.7882,198300.0
2013-04-17 12:25:00,15.43,15.44,15.35,15.38,129600.0,5.7882,5.7919,5.7582,5.7694,129600.0
2013-04-17 12:30:00,15.38,15.43,15.38,15.41,83900.0,5.7694,5.7882,5.7694,5.7807,83900.0
2013-04-17 12:35:00,15.41,15.43,15.39,15.42,52100.0,5.7807,5.7882,5.7732,5.7844,52100.0
2013-04-17 12:40:00,15.42,15.42,15.38,15.4,107800.0,5.7844,5.7844,5.7694,5.7769,107800.0
2013-04-17 12:45:00,15.4,15.43,15.37,15.37,63200.0,5.7769,5.7882,5.7657,5.7657,63200.0
2013-04-17 12:50:00,15.38,15.38,15.33,15.34,124600.0,5.7694,5.7694,5.7507,5.7544,124600.0
2013-04-17 12:55:00,15.34,15.38,15.34,15.38,46800.0,5.7544,5.7694,5.7544,5.7694,46800.0
2013-04-17 13:00:00,15.37,15.38,15.35,15.38,95100.0,5.7657,5.7694,5.7582,5.7694,95100.0
2013-04-17 13:05:00,15.38,15.4,15.35,15.38,101400.0,5.7694,5.7769,5.7582,5.7694,101400.0
2013-04-17 13:10:00,15.38,15.4,15.36,15.39,73700.0,5.7694,5.7769,5.7619,5.7732,73700.0
2013-04-17 13:15:00,15.39,15.43,15.39,15.42,140800.0,5.7732,5.7882,5.7732,5.7844,140800.0
2013-04-17 13:20:00,15.43,15.51,15.41,15.51,213700.0,5.7882,5.8182,5.7807,5.8182,213700.0
2013-04-17 13:25:00,15.51,15.54,15.49,15.5,160800.0,5.8182,5.8295,5.8107,5.8145,160800.0
2013-04-17 13:30:00,15.49,15.5,15.44,15.46,104800.0,5.8107,5.8145,5.7919,5.7994,104800.0
2013-04-17 13:35:00,15.46,15.49,15.44,15.48,164100.0,5.7994,5.8107,5.7919,5.807,164100.0
2013-04-17 13:40:00,15.48,15.49,15.47,15.48,71300.0,5.807,5.8107,5.8032,5.807,71300.0
2013-04-17 13:45:00,15.49,15.49,15.45,15.45,214800.0,5.8107,5.8107,5.7957,5.7957,214800.0
2013-04-17 13:50:00,15.45,15.45,15.39,15.43,201800.0,5.7957,5.7957,5.7732,5.7882,201800.0
2013-04-17 13:55:00,15.43,15.43,15.38,15.42,101900.0,5.7882,5.7882,5.7694,5.7844,101900.0
2013-04-17 14:00:00,15.43,15.44,15.37,15.37,117100.0,5.7882,5.7919,5.7657,5.7657,117100.0
2013-04-17 14:05:00,15.37,15.41,15.36,15.38,187500.0,5.7657,5.7807,5.7619,5.7694,187500.0
2013-04-17 14:10:00,15.38,15.38,15.36,15.38,57100.0,5.7694,5.7694,5.7619,5.7694,57100.0
2013-04-17 14:15:00,15.38,15.38,15.35,15.37,98200.0,5.7694,5.7694,5.7582,5.7657,98200.0
2013-04-17 14:20:00,15.37,15.44,15.37,15.41,91400.0,5.7657,5.7919,5.7657,5.7807,91400.0
2013-04-17 14:25:00,15.42,15.45,15.4,15.42,97100.0,5.7844,5.7957,5.7769,5.7844,97100.0
2013-04-17 14:30:00,15.43,15.43,15.38,15.39,149700.0,5.7882,5.7882,5.7694,5.7732,149700.0
2013-04-17 14:35:00,15.4,15.41,15.37,15.38,139800.0,5.7769,5.7807,5.7657,5.7694,139800.0
2013-04-17 14:40:00,15.38,15.4,15.33,15.34,126200.0,5.7694,5.7769,5.7507,5.7544,126200.0
2013-04-17 14:45:00,15.34,15.36,15.32,15.34,109700.0,5.7544,5.7619,5.7469,5.7544,109700.0
2013-04-17 14:50:00,15.34,15.34,15.31,15.34,112800.0,5.7544,5.7544,5.7432,5.7544,112800.0
2013-04-17 14:55:00,15.33,15.43,15.33,15.39,146700.0,5.7507,5.7882,5.7507,5.7732,146700.0
2013-04-17 15:00:00,15.39,15.4,15.37,15.38,105800.0,5.7732,5.7769,5.7657,5.7694,105800.0
2013-04-17 15:05:00,15.39,15.45,15.38,15.43,498400.0,5.7732,5.7957,5.7694,5.7882,498400.0
2013-04-17 15:10:00,15.44,15.45,15.4,15.45,89000.0,5.7919,5.7957,5.7769,5.7957,89000.0
2013-04-17 15:15:00,15.45,15.53,15.44,15.5,279900.0,5.7957,5.8257,5.7919,5.8145,279900.0
2013-04-17 15:20:00,15.5,15.51,15.46,15.51,87900.0,5.8145,5.8182,5.7994,5.8182,87900.0
2013-04-17 15:25:00,15.51,15.51,15.45,15.46,185500.0,5.8182,5.8182,5.7957,5.7994,185500.0
2013-04-17 15:30:00,15.46,15.47,15.39,15.4,89700.0,5.7994,5.8032,5.7732,5.7769,89700.0
2013-04-17 15:35:00,15.39,15.44,15.38,15.42,271500.0,5.7732,5.7919,5.7694,5.7844,271500.0
2013-04-17 15:40:00,15.42,15.43,15.38,15.41,291600.0,5.7844,5.7882,5.7694,5.7807,291600.0
2013-04-17 15:45:00,15.4,15.44,15.38,15.43,417200.0,5.7769,5.7919,5.7694,5.7882,417200.0
2013-04-17 15:50:00,15.43,15.44,15.41,15.42,151200.0,5.7882,5.7919,5.7807,5.7844,151200.0
2013-04-17 15:55:00,15.43,15.45,15.42,15.45,571700.0,5.7882,5.7957,5.7844,5.7957,571700.0
2013-04-18 09:30:00,15.5,15.51,15.42,15.46,167800.0,5.8145,5.8182,5.7844,5.7994,167800.0
2013-04-18 09:35:00,15.46,15.46,15.3,15.32,202300.0,5.7994,5.7994,5.7394,5.7469,202300.0
2013-04-18 09:40:00,15.32,15.51,15.32,15.44,255300.0,5.7469,5.8182,5.7469,5.7919,255300.0
2013-04-18 09:45:00,15.45,15.5,15.42,15.47,122600.0,5.7957,5.8145,5.7844,5.8032,122600.0
2013-04-18 09:50:00,15.46,15.54,15.45,15.53,163900.0,5.7994,5.8295,5.7957,5.8257,163900.0
2013-04-18 09:55:00,15.52,15.54,15.5,15.52,104300.0,5.822,5.8295,5.8145,5.822,104300.0
2013-04-18 10:00:00,15.51,15.52,15.4,15.41,225800.0,5.8182,5.822,5.7769,5.7807,225800.0
2013-04-18 10:05:00,15.41,15.45,15.4,15.45,155500.0,5.7807,5.7957,5.7769,5.7957,155500.0
2013-04-18 10:10:00,15.45,15.48,15.43,15.46,99100.0,5.7957,5.807,5.7882,5.7994,99100.0
2013-04-18 10:15:00,15.47,15.53,15.44,15.44,536900.0,5.8032,5.8257,5.7919,5.7919,536900.0
2013-04-18 10:20:00,15.45,15.48,15.44,15.46,113100.0,5.7957,5.807,5.7919,5.7994,113100.0
2013-04-18 10:25:00,15.45,15.47,15.41,15.47,148300.0,5.7957,5.8032,5.7807,5.8032,148300.0
2013-04-18 10:30:00,15.48,15.57,15.48,15.56,197400.0,5.807,5.8407,5.807,5.837,197400.0
2013-04-18 10:35:00,15.55,15.64,15.53,15.62,302400.0,5.8332,5.867,5.8257,5.8595,302400.0
2013-04-18 10:40:00,15.61,15.61,15.56,15.6,138200.0,5.8557,5.8557,5.837,5.852,138200.0
2013-04-18 10:45:00,15.59,15.66,15.57,15.66,188200.0,5.8482,5.8745,5.8407,5.8745,188200.0
2013-04-18 10:50:00,15.66,15.75,15.65,15.73,274600.0,5.8745,5.9082,5.8707,5.9007,274600.0
2013-04-18 10:55:00,15.73,15.73,15.67,15.7,122600.0,5.9007,5.9007,5.8782,5.8895,122600.0
2013-04-18 11:00:00,15.7,15.71,15.65,15.69,259800.0,5.8895,5.8932,5.8707,5.8857,259800.0
2013-04-18 11:05:00,15.68,15.72,15.67,15.71,108400.0,5.882,5.897,5.8782,5.8932,108400.0
2013-04-18 11:10:00,15.72,15.76,15.71,15.73,213600.0,5.897,5.912,5.8932,5.9007,213600.0
2013-04-18 11:15:00,15.74,15.81,15.73,15.78,294600.0,5.9045,5.9307,5.9007,5.9195,294600.0
2013-04-18 11:20:00,15.78,15.8,15.7,15.7,192600.0,5.9195,5.927,5.8895,5.8895,192600.0
2013-04-18 11:25:00,15.7,15.75,15.65,15.68,189300.0,5.8895,5.9082,5.8707,5.882,189300.0
2013-04-18 11:30:00,15.68,15.74,15.68,15.71,176700.0,5.882,5.9045,5.882,5.8932,176700.0
2013-04-18 11:35:00,15.71,15.76,15.71,15.74,125700.0,5.8932,5.912,5.8932,5.9045,125700.0
2013-04-18 11:40:00,15.74,15.75,15.65,15.66,240600.0,5.9045,5.9082,5.8707,5.8745,240600.0
2013-04-18 11:45:00,15.65,15.7,15.64,15.68,117100.0,5.8707,5.8895,5.867,5.882,117100.0
2013-04-18 11:50:00,15.69,15.75,15.67,15.75,89900.0,5.8857,5.9082,5.8782,5.9082,89900.0
2013-04-18 11:55:00,15.76,15.79,15.75,15.78,108000.0,5.912,5.9232,5.9082,5.9195,108000.0
2013-04-18 12:00:00,15.79,15.84,15.79,15.84,138700.0,5.9232,5.942,5.9232,5.942,138700.0
2013-04-18 12:05:00,15.83,15.88,15.83,15.86,189500.0,5.9382,5.957,5.9382,5.9495,189500.0
2013-04-18 12:10:00,15.86,15.88,15.83,15.84,140400.0,5.9495,5.957,5.9382,5.942,140400.0
2013-04-18 12:15:00,15.84,15.85,15.76,15.77,150100.0,5.942,5.9457,5.912,5.9157,150100.0
2013-04-18 12:20:00,15.76,15.76,15.69,15.74,400300.0,5.912,5.912,5.8857,5.9045,400300.0
2013-04-18 12:25:00,15.73,15.74,15.69,15.7,193800.0,5.9007,5.9045,5.8857,5.8895,193800.0
2013-04-18 12:30:00,15.7,15.72,15.66,15.71,252200.0,5.8895,5.897,5.8745,5.8932,252200.0
2013-04-18 12:35:00,15.7,15.72,15.68,15.69,195900.0,5.8895,5.897,5.882,5.8857,195900.0
2013-04-18 12:40:00,15.69,15.75,15.69,15.75,103400.0,5.8857,5.9082,5.8857,5.9082,103400.0
2013-04-18 12:45:00,15.75,15.81,15.73,15.79,130100.0,5.9082,5.9307,5.9007,5.9232,130100.0
2013-04-18 12:50:00,15.79,15.82,15.79,15.82,85500.0,5.9232,5.9345,5.9232,5.9345,85500.0
2013-04-18 12:55:00,15.81,15.93,15.81,15.91,152900.0,5.9307,5.9758,5.9307,5.9683,152900.0
2013-04-18 13:00:00,15.91,15.94,15.89,15.89,185600.0,5.9683,5.9795,5.9608,5.9608,185600.0
2013-04-18 13:05:00,15.89,15.91,15.87,15.9,99000.0,5.9608,5.9683,5.9533,5.9645,99000.0
2013-04-18 13:10:00,15.9,15.93,15.86,15.86,83300.0,5.9645,5.9758,5.9495,5.9495,83300.0
2013-04-18 13:15:00,15.86,15.86,15.83,15.84,80600.0,5.9495,5.9495,5.9382,5.942,80600.0
2013-04-18 13:20:00,15.84,15.88,15.84,15.84,98500.0,5.942,5.957,5.942,5.942,98500.0
2013-04-18 13:25:00,15.84,15.86,15.83,15.84,107100.0,5.942,5.9495,5.9382,5.942,107100.0
2013-04-18 13:30:00,15.84,15.88,15.82,15.87,115000.0,5.942,5.957,5.9345,5.9533,115000.0
2013-04-18 13:35:00,15.87,15.91,15.85,15.9,112600.0,5.9533,5.9683,5.9457,5.9645,112600.0
2013-04-18 13:40:00,15.89,15.92,15.87,15.92,197400.0,5.9608,5.972,5.9533,5.972,197400.0
2013-04-18 13:45:00,15.92,15.93,15.89,15.91,139400.0,5.972,5.9758,5.9608,5.9683,139400.0
2013-04-18 13:50:00,15.92,15.92,15.87,15.91,93500.0,5.972,5.972,5.9533,5.9683,93500.0
2013-04-18 13:55:00,15.9,15.93,15.89,15.91,79100.0,5.9645,5.9758,5.9608,5.9683,79100.0
2013-04-18 14:00:00,15.92,15.92,15.87,15.87,142400.0,5.972,5.972,5.9533,5.9533,142400.0
2013-04-18 14:05:00,15.87,15.89,15.84,15.85,84100.0,5.9533,5.9608,5.942,5.9457,84100.0
2013-04-18 14:10:00,15.85,15.85,15.82,15.83,124200.0,5.9457,5.9457,5.9345,5.9382,124200.0
2013-04-18 14:15:00,15.83,15.85,15.78,15.81,88900.0,5.9382,5.9457,5.9195,5.9307,88900.0
2013-04-18 14:20:00,15.81,15.84,15.76,15.81,154400.0,5.9307,5.942,5.912,5.9307,154400.0
2013-04-18 14:25:00,15.82,15.84,15.79,15.82,80800.0,5.9345,5.942,5.9232,5.9345,80800.0
2013-04-18 14:30:00,15.82,15.84,15.8,15.81,60100.0,5.9345,5.942,5.927,5.9307,60100.0
2013-04-18 14:35:00,15.81,15.84,15.79,15.82,85500.0,5.9307,5.942,5.9232,5.9345,85500.0
2013-04-18 14:40:00,15.82,15.84,15.79,15.8,91500.0,5.9345,5.942,5.9232,5.927,91500.0
2013-04-18 14:45:00,15.8,15.82,15.75,15.77,112100.0,5.927,5.9345,5.9082,5.9157,112100.0
2013-04-18 14:50:00,15.76,15.79,15.74,15.77,102900.0,5.912,5.9232,5.9045,5.9157,102900.0
2013-04-18 14:55:00,15.77,15.77,15.72,15.76,117500.0,5.9157,5.9157,5.897,5.912,117500.0
2013-04-18 15:00:00,15.76,15.8,15.74,15.8,147100.0,5.912,5.927,5.9045,5.927,147100.0
2013-04-18 15:05:00,15.79,15.82,15.77,15.79,164600.0,5.9232,5.9345,5.9157,5.9232,164600.0
2013-04-18 15:10:00,15.79,15.84,15.79,15.84,168400.0,5.9232,5.942,5.9232,5.942,168400.0
2013-04-18 15:15:00,15.84,15.85,15.82,15.85,133900.0,5.942,5.9457,5.9345,5.9457,133900.0
2013-04-18 15:20:00,15.85,15.85,15.78,15.79,99900.0,5.9457,5.9457,5.9195,5.9232,99900.0
2013-04-18 15:25:00,15.79,15.81,15.75,15.76,192100.0,5.9232,5.9307,5.9082,5.912,192100.0
2013-04-18 15:30:00,15.78,15.82,15.77,15.79,208800.0,5.9195,5.9345,5.9157,5.9232,208800.0
2013-04-18 15:35:00,15.79,15.83,15.78,15.79,209800.0,5.9232,5.9382,5.9195,5.9232,209800.0
2013-04-18 15:40:00,15.79,15.84,15.79,15.82,358000.0,5.9232,5.942,5.9232,5.9345,358000.0
2013-04-18 15:45:00,15.81,15.86,15.8,15.85,616100.0,5.9307,5.9495,5.927,5.9457,616100.0
2013-04-18 15:50:00,15.85,15.86,15.82,15.84,174200.0,5.9457,5.9495,5.9345,5.942,174200.0
2013-04-18 15:55:00,15.84,15.87,15.82,15.83,573300.0,5.942,5.9533,5.9345,5.9382,573300.0
2013-04-19 09:30:00,16.48,16.54,16.41,16.48,599600.0,6.1821,6.2046,6.1558,6.1821,599600.0
2013-04-19 09:35:00,16.48,16.51,16.43,16.49,629100.0,6.1821,6.1933,6.1633,6.1858,629100.0
2013-04-19 09:40:00,16.49,16.53,16.46,16.5,511400.0,6.1858,6.2008,6.1746,6.1896,511400.0
2013-04-19 09:45:00,16.49,16.5,16.4,16.46,559700.0,6.1858,6.1896,6.1521,6.1746,559700.0
2013-04-19 09:50:00,16.46,16.49,16.42,16.42,225500.0,6.1746,6.1858,6.1596,6.1596,225500.0
2013-04-19 09:55:00,16.43,16.43,16.34,16.41,605800.0,6.1633,6.1633,6.1296,6.1558,605800.0
2013-04-19 10:00:00,16.4,16.42,16.35,16.4,484300.0,6.1521,6.1596,6.1333,6.1521,484300.0
2013-04-19 10:05:00,16.4,16.44,16.34,16.41,357300.0,6.1521,6.1671,6.1296,6.1558,357300.0
2013-04-19 10:10:00,16.41,16.42,16.38,16.39,363100.0,6.1558,6.1596,6.1446,6.1483,363100.0
2013-04-19 10:15:00,16.39,16.4,16.33,16.37,539400.0,6.1483,6.1521,6.1258,6.1408,539400.0
2013-04-19 10:20:00,16.36,16.37,16.32,16.35,188100.0,6.1371,6.1408,6.1221,6.1333,188100.0
2013-04-19 10:25:00,16.36,16.37,16.3,16.36,252900.0,6.1371,6.1408,6.1146,6.1371,252900.0
2013-04-19 10:30:00,16.36,16.37,16.3,16.32,248000.0,6.1371,6.1408,6.1146,6.1221,248000.0
2013-04-19 10:35:00,16.31,16.33,16.28,16.29,312300.0,6.1183,6.1258,6.1071,6.1108,312300.0
2013-04-19 10:40:00,16.29,16.29,16.21,16.22,338900.0,6.1108,6.1108,6.0808,6.0845,338900.0
2013-04-19 10:45:00,16.21,16.24,16.19,16.21,240100.0,6.0808,6.092,6.0733,6.0808,240100.0
2013-04-19 10:50:00,16.21,16.24,16.18,16.24,181800.0,6.0808,6.092,6.0695,6.092,181800.0
2013-04-19 10:55:00,16.25,16.29,16.24,16.27,153700.0,6.0958,6.1108,6.092,6.1033,153700.0
2013-04-19 11:00:00,16.27,16.32,16.26,16.28,198200.0,6.1033,6.1221,6.0996,6.1071,198200.0
2013-04-19 11:05:00,16.27,16.32,16.26,16.3,319200.0,6.1033,6.1221,6.0996,6.1146,319200.0
2013-04-19 11:10:00,16.29,16.32,16.26,16.29,192900.0,6.1108,6.1221,6.0996,6.1108,192900.0
2013-04-19 11:15:00,16.3,16.31,16.24,16.26,237300.0,6.1146,6.1183,6.092,6.0996,237300.0
2013-04-19 11:20:00,16.26,16.3,16.23,16.25,184500.0,6.0996,6.1146,6.0883,6.0958,184500.0
2013-04-19 11:25:00,16.25,16.27,16.17,16.17,172300.0,6.0958,6.1033,6.0658,6.0658,172300.0
2013-04-19 11:30:00,16.17,16.23,16.17,16.21,210100.0,6.0658,6.0883,6.0658,6.0808,210100.0
2013-04-19 11:35:00,16.21,16.24,16.2,16.21,106200.0,6.0808,6.092,6.077,6.0808,106200.0
2013-04-19 11:40:00,16.21,16.23,16.19,16.23,150500.0,6.0808,6.0883,6.0733,6.0883,150500.0
2013-04-19 11:45:00,16.23,16.28,16.21,16.27,240500.0,6.0883,6.1071,6.0808,6.1033,240500.0
2013-04-19 11:50:00,16.26,16.26,16.21,16.23,82800.0,6.0996,6.0996,6.0808,6.0883,82800.0
2013-04-19 11:55:00,16.22,16.26,16.2,16.25,152900.0,6.0845,6.0996,6.077,6.0958,152900.0
2013-04-19 12:00:00,16.26,16.29,16.22,16.28,185300.0,6.0996,6.1108,6.0845,6.1071,185300.0
2013-04-19 12:05:00,16.28,16.31,16.28,16.31,82000.0,6.1071,6.1183,6.1071,6.1183,82000.0
2013-04-19 12:10:00,16.31,16.33,16.29,16.32,202100.0,6.1183,6.1258,6.1108,6.1221,202100.0
2013-04-19 12:15:00,16.32,16.32,16.28,16.29,151300.0,6.1221,6.1221,6.1071,6.1108,151300.0
2013-04-19 12:20:00,16.29,16.32,16.27,16.32,57900.0,6.1108,6.1221,6.1033,6.1221,57900.0
2013-04-19 12:25:00,16.31,16.39,16.31,16.37,194700.0,6.1183,6.1483,6.1183,6.1408,194700.0
2013-04-19 12:30:00,16.37,16.37,16.32,16.34,137800.0,6.1408,6.1408,6.1221,6.1296,137800.0
2013-04-19 12:35:00,16.35,16.36,16.34,16.36,93500.0,6.1333,6.1371,6.1296,6.1371,93500.0
2013-04-19 12:40:00,16.36,16.38,16.33,16.33,176400.0,6.1371,6.1446,6.1258,6.1258,176400.0
2013-04-19 12:45:00,16.34,16.35,16.32,16.33,192600.0,6.1296,6.1333,6.1221,6.1258,192600.0
2013-04-19 12:50:00,16.33,16.36,16.31,16.35,286300.0,6.1258,6.1371,6.1183,6.1333,286300.0
2013-04-19 12:55:00,16.35,16.35,16.33,16.35,144500.0,6.1333,6.1333,6.1258,6.1333,144500.0
2013-04-19 13:00:00,16.35,16.39,16.34,16.37,126800.0,6.1333,6.1483,6.1296,6.1408,126800.0
2013-04-19 13:05:00,16.37,16.37,16.35,16.37,146200.0,6.1408,6.1408,6.1333,6.1408,146200.0
2013-04-19 13:10:00,16.36,16.39,16.35,16.39,205600.0,6.1371,6.1483,6.1333,6.1483,205600.0
2013-04-19 13:15:00,16.39,16.41,16.36,16.39,130600.0,6.1483,6.1558,6.1371,6.1483,130600.0
2013-04-19 13:20:00,16.39,16.44,16.36,16.43,329100.0,6.1483,6.1671,6.1371,6.1633,329100.0
2013-04-19 13:25:00,16.43,16.44,16.4,16.43,115100.0,6.1633,6.1671,6.1521,6.1633,115100.0
2013-04-19 13:30:00,16.43,16.44,16.4,16.41,122800.0,6.1633,6.1671,6.1521,6.1558,122800.0
2013-04-19 13:35:00,16.42,16.45,16.41,16.45,197300.0,6.1596,6.1708,6.1558,6.1708,197300.0
2013-04-19 13:40:00,16.45,16.45,16.43,16.45,209500.0,6.1708,6.1708,6.1633,6.1708,209500.0
2013-04-19 13:45:00,16.45,16.45,16.42,16.43,69800.0,6.1708,6.1708,6.1596,6.1633,69800.0
2013-04-19 13:50:00,16.43,16.48,16.43,16.47,102600.0,6.1633,6.1821,6.1633,6.1783,102600.0
2013-04-19 13:55:00,16.48,16.55,16.47,16.55,301800.0,6.1821,6.2083,6.1783,6.2083,301800.0
2013-04-19 14:00:00,16.55,16.57,16.53,16.54,263200.0,6.2083,6.2158,6.2008,6.2046,263200.0
2013-04-19 14:05:00,16.54,16.57,16.52,16.56,248300.0,6.2046,6.2158,6.1971,6.2121,248300.0
2013-04-19 14:10:00,16.57,16.59,16.54,16.58,330500.0,6.2158,6.2233,6.2046,6.2196,330500.0
2013-04-19 14:15:00,16.58,16.59,16.55,16.56,161400.0,6.2196,6.2233,6.2083,6.2121,161400.0
2013-04-19 14:20:00,16.55,16.58,16.55,16.55,107300.0,6.2083,6.2196,6.2083,6.2083,107300.0
2013-04-19 14:25:00,16.56,16.57,16.55,16.56,108300.0,6.2121,6.2158,6.2083,6.2121,108300.0
2013-04-19 14:30:00,16.56,16.59,16.55,16.57,29300.0,6.2121,6.2233,6.2083,6.2158,29300.0
2013-04-19 14:35:00,16.57,16.58,16.55,16.55,120300.0,6.2158,6.2196,6.2083,6.2083,120300.0
2013-04-19 14:40:00,16.56,16.57,16.53,16.53,142400.0,6.2121,6.2158,6.2008,6.2008,142400.0
2013-04-19 14:45:00,16.53,16.55,16.5,16.52,140300.0,6.2008,6.2083,6.1896,6.1971,140300.0
2013-04-19 14:50:00,16.51,16.55,16.5,16.55,99200.0,6.1933,6.2083,6.1896,6.2083,99200.0
2013-04-19 14:55:00,16.55,16.57,16.52,16.55,107400.0,6.2083,6.2158,6.1971,6.2083,107400.0
2013-04-19 15:00:00,16.55,16.57,16.53,16.54,96800.0,6.2083,6.2158,6.2008,6.2046,96800.0
2013-04-19 15:05:00,16.54,16.56,16.51,16.54,113400.0,6.2046,6.2121,6.1933,6.2046,113400.0
2013-04-19 15:10:00,16.54,16.55,16.52,16.52,165900.0,6.2046,6.2083,6.1971,6.1971,165900.0
2013-04-19 15:15:00,16.53,16.53,16.49,16.49,223800.0,6.2008,6.2008,6.1858,6.1858,223800.0
2013-04-19 15:20:00,16.49,16.52,16.48,16.5,248000.0,6.1858,6.1971,6.1821,6.1896,248000.0
2013-04-19 15:25:00,16.5,16.52,16.49,16.5,121000.0,6.1896,6.1971,6.1858,6.1896,121000.0
2013-04-19 15:30:00,16.49,16.53,16.49,16.52,176500.0,6.1858,6.2008,6.1858,6.1971,176500.0
2013-04-19 15:35:00,16.52,16.54,16.51,16.53,211100.0,6.1971,6.2046,6.1933,6.2008,211100.0
2013-04-19 15:40:00,16.53,16.56,16.52,16.55,216600.0,6.2008,6.2121,6.1971,6.2083,216600.0
2013-04-19 15:45:00,16.55,16.56,16.52,16.54,547500.0,6.2083,6.2121,6.1971,6.2046,547500.0
2013-04-19 15:50:00,16.54,16.56,16.52,16.52,534100.0,6.2046,6.2121,6.1971,6.1971,534100.0
2013-04-19 15:55:00,16.53,16.53,16.52,16.53,459400.0,6.2008,6.2008,6.1971,6.2008,459400.0
2013-04-22 09:30:00,16.57,16.58,16.45,16.47,341700.0,6.2158,6.2196,6.1708,6.1783,341700.0
2013-04-22 09:35:00,16.48,16.48,16.38,16.41,335000.0,6.1821,6.1821,6.1446,6.1558,335000.0
2013-04-22 09:40:00,16.41,16.43,16.37,16.41,326200.0,6.1558,6.1633,6.1408,6.1558,326200.0
2013-04-22 09:45:00,16.4,16.42,16.35,16.38,203500.0,6.1521,6.1596,6.1333,6.1446,203500.0
2013-04-22 09:50:00,16.38,16.51,16.36,16.44,232000.0,6.1446,6.1933,6.1371,6.1671,232000.0
2013-04-22 09:55:00,16.43,16.46,16.42,16.43,138600.0,6.1633,6.1746,6.1596,6.1633,138600.0
2013-04-22 10:00:00,16.42,16.43,16.36,16.41,274600.0,6.1596,6.1633,6.1371,6.1558,274600.0
2013-04-22 10:05:00,16.41,16.41,16.35,16.37,188000.0,6.1558,6.1558,6.1333,6.1408,188000.0
2013-04-22 10:10:00,16.38,16.43,16.37,16.41,318800.0,6.1446,6.1633,6.1408,6.1558,318800.0
2013-04-22 10:15:00,16.42,16.49,16.41,16.47,213500.0,6.1596,6.1858,6.1558,6.1783,213500.0
2013-04-22 10:20:00,16.47,16.5,16.44,16.47,81300.0,6.1783,6.1896,6.1671,6.1783,81300.0
2013-04-22 10:25:00,16.47,16.49,16.42,16.49,220700.0,6.1783,6.1858,6.1596,6.1858,220700.0
2013-04-22 10:30:00,16.48,16.5,16.44,16.49,296300.0,6.1821,6.1896,6.1671,6.1858,296300.0
2013-04-22 10:35:00,16.49,16.49,16.45,16.47,149600.0,6.1858,6.1858,6.1708,6.1783,149600.0
2013-04-22 10:40:00,16.46,16.48,16.44,16.45,71500.0,6.1746,6.1821,6.1671,6.1708,71500.0
2013-04-22 10:45:00,16.45,16.48,16.44,16.46,124800.0,6.1708,6.1821,6.1671,6.1746,124800.0
2013-04-22 10:50:00,16.46,16.54,16.46,16.53,790200.0,6.1746,6.2046,6.1746,6.2008,790200.0
2013-04-22 10:55:00,16.54,16.55,16.51,16.53,243600.0,6.2046,6.2083,6.1933,6.2008,243600.0
2013-04-22 11:00:00,16.53,16.55,16.49,16.5,86400.0,6.2008,6.2083,6.1858,6.1896,86400.0
2013-04-22 11:05:00,16.49,16.52,16.49,16.51,74600.0,6.1858,6.1971,6.1858,6.1933,74600.0
2013-04-22 11:10:00,16.51,16.52,16.49,16.5,89200.0,6.1933,6.1971,6.1858,6.1896,89200.0
2013-04-22 11:15:00,16.5,16.53,16.48,16.49,191200.0,6.1896,6.2008,6.1821,6.1858,191200.0
2013-04-22 11:20:00,16.49,16.52,16.48,16.5,119300.0,6.1858,6.1971,6.1821,6.1896,119300.0
2013-04-22 11:25:00,16.51,16.52,16.5,16.51,121500.0,6.1933,6.1971,6.1896,6.1933,121500.0
2013-04-22 11:30:00,16.5,16.54,16.5,16.54,145300.0,6.1896,6.2046,6.1896,6.2046,145300.0
2013-04-22 11:35:00,16.54,16.57,16.53,16.56,93600.0,6.2046,6.2158,6.2008,6.2121,93600.0
2013-04-22 11:40:00,16.57,16.57,16.54,16.54,64000.0,6.2158,6.2158,6.2046,6.2046,64000.0
2013-04-22 11:45:00,16.54,16.58,16.54,16.57,227200.0,6.2046,6.2196,6.2046,6.2158,227200.0
2013-04-22 11:50:00,16.57,16.59,16.56,16.59,373900.0,6.2158,6.2233,6.2121,6.2233,373900.0
2013-04-22 11:55:00,16.59,16.61,16.57,16.61,155500.0,6.2233,6.2308,6.2158,6.2308,155500.0
2013-04-22 12:00:00,16.61,16.65,16.61,16.64,152300.0,6.2308,6.2458,6.2308,6.2421,152300.0
2013-04-22 12:05:00,16.64,16.68,16.64,16.65,149600.0,6.2421,6.2571,6.2421,6.2458,149600.0
2013-04-22 12:10:00,16.65,16.66,16.59,16.6,104700.0,6.2458,6.2496,6.2233,6.2271,104700.0
2013-04-22 12:15:00,16.6,16.62,16.59,16.61,209800.0,6.2271,6.2346,6.2233,6.2308,209800.0
2013-04-22 12:20:00,16.61,16.62,16.6,16.61,88500.0,6.2308,6.2346,6.2271,6.2308,88500.0
2013-04-22 12:25:00,16.61,16.64,16.6,16.64,112400.0,6.2308,6.2421,6.2271,6.2421,112400.0
2013-04-22 12:30:00,16.64,16.64,16.61,16.64,282800.0,6.2421,6.2421,6.2308,6.2421,282800.0
2013-04-22 12:35:00,16.64,16.67,16.63,16.67,82900.0,6.2421,6.2534,6.2383,6.2534,82900.0
2013-04-22 12:40:00,16.66,16.69,16.66,16.68,210600.0,6.2496,6.2609,6.2496,6.2571,210600.0
2013-04-22 12:45:00,16.68,16.7,16.68,16.68,76100.0,6.2571,6.2646,6.2571,6.2571,76100.0
2013-04-22 12:50:00,16.68,16.69,16.65,16.68,101200.0,6.2571,6.2609,6.2458,6.2571,101200.0
2013-04-22 12:55:00,16.69,16.73,16.69,16.71,232600.0,6.2609,6.2759,6.2609,6.2684,232600.0
2013-04-22 13:00:00,16.71,16.71,16.65,16.68,467800.0,6.2684,6.2684,6.2458,6.2571,467800.0
2013-04-22 13:05:00,16.68,16.69,16.66,16.67,187000.0,6.2571,6.2609,6.2496,6.2534,187000.0
2013-04-22 13:10:00,16.67,16.7,16.67,16.7,116900.0,6.2534,6.2646,6.2534,6.2646,116900.0
2013-04-22 13:15:00,16.71,16.73,16.69,16.73,290700.0,6.2684,6.2759,6.2609,6.2759,290700.0
2013-04-22 13:20:00,16.72,16.77,16.72,16.76,230500.0,6.2721,6.2909,6.2721,6.2871,230500.0
2013-04-22 13:25:00,16.76,16.76,16.74,16.76,157400.0,6.2871,6.2871,6.2796,6.2871,157400.0
2013-04-22 13:30:00,16.76,16.76,16.65,16.69,514200.0,6.2871,6.2871,6.2458,6.2609,514200.0
2013-04-22 13:35:00,16.69,16.71,16.68,16.69,178400.0,6.2609,6.2684,6.2571,6.2609,178400.0
2013-04-22 13:40:00,16.69,16.72,16.69,16.72,102200.0,6.2609,6.2721,6.2609,6.2721,102200.0
2013-04-22 13:45:00,16.71,16.72,16.68,16.68,119700.0,6.2684,6.2721,6.2571,6.2571,119700.0
2013-04-22 13:50:00,16.68,16.71,16.66,16.71,171100.0,6.2571,6.2684,6.2496,6.2684,171100.0
2013-04-22 13:55:00,16.71,16.73,16.69,16.69,183600.0,6.2684,6.2759,6.2609,6.2609,183600.0
2013-04-22 14:00:00,16.69,16.73,16.69,16.72,131600.0,6.2609,6.2759,6.2609,6.2721,131600.0
2013-04-22 14:05:00,16.72,16.72,16.68,16.68,244900.0,6.2721,6.2721,6.2571,6.2571,244900.0
2013-04-22 14:10:00,16.68,16.69,16.65,16.67,635500.0,6.2571,6.2609,6.2458,6.2534,635500.0
2013-04-22 14:15:00,16.67,16.69,16.66,16.69,145200.0,6.2534,6.2609,6.2496,6.2609,145200.0
2013-04-22 14:20:00,16.69,16.76,16.69,16.73,264600.0,6.2609,6.2871,6.2609,6.2759,264600.0
2013-04-22 14:25:00,16.73,16.8,16.73,16.78,180600.0,6.2759,6.3021,6.2759,6.2946,180600.0
2013-04-22 14:30:00,16.78,16.84,16.78,16.8,196900.0,6.2946,6.3171,6.2946,6.3021,196900.0
2013-04-22 14:35:00,16.8,16.81,16.76,16.79,166400.0,6.3021,6.3059,6.2871,6.2984,166400.0
2013-04-22 14:40:00,16.79,16.8,16.78,16.79,162000.0,6.2984,6.3021,6.2946,6.2984,162000.0
2013-04-22 14:45:00,16.79,16.81,16.78,16.79,172200.0,6.2984,6.3059,6.2946,6.2984,172200.0
2013-04-22 14:50:00,16.78,16.79,16.76,16.78,163400.0,6.2946,6.2984,6.2871,6.2946,163400.0
2013-04-22 14:55:00,16.79,16.79,16.77,16.78,154500.0,6.2984,6.2984,6.2909,6.2946,154500.0
2013-04-22 15:00:00,16.77,16.78,16.76,16.77,140600.0,6.2909,6.2946,6.2871,6.2909,140600.0
2013-04-22 15:05:00,16.77,16.79,16.76,16.78,197600.0,6.2909,6.2984,6.2871,6.2946,197600.0
2013-04-22 15:10:00,16.78,16.82,16.77,16.8,295900.0,6.2946,6.3096,6.2909,6.3021,295900.0
2013-04-22 15:15:00,16.81,16.81,16.77,16.79,189900.0,6.3059,6.3059,6.2909,6.2984,189900.0
2013-04-22 15:20:00,16.8,16.85,16.79,16.85,311900.0,6.3021,6.3209,6.2984,6.3209,311900.0
2013-04-22 15:25:00,16.84,16.86,16.82,16.86,364000.0,6.3171,6.3246,6.3096,6.3246,364000.0
2013-04-22 15:30:00,16.86,16.89,16.84,16.88,470700.0,6.3246,6.3359,6.3171,6.3321,470700.0
2013-04-22 15:35:00,16.87,16.88,16.85,16.87,214700.0,6.3284,6.3321,6.3209,6.3284,214700.0
2013-04-22 15:40:00,16.87,16.89,16.85,16.88,266900.0,6.3284,6.3359,6.3209,6.3321,266900.0
2013-04-22 15:45:00,16.88,16.89,16.86,16.87,514100.0,6.3321,6.3359,6.3246,6.3284,514100.0
2013-04-22 15:50:00,16.88,16.91,16.87,16.9,516300.0,6.3321,6.3434,6.3284,6.3396,516300.0
2013-04-22 15:55:00,16.91,16.91,16.87,16.9,986600.0,6.3434,6.3434,6.3284,6.3396,986600.0
2013-04-23 09:30:00,16.98,17.0,16.92,16.92,262200.0,6.3696,6.3771,6.3471,6.3471,262200.0
2013-04-23 09:35:00,16.92,16.94,16.81,16.88,596200.0,6.3471,6.3546,6.3059,6.3321,596200.0
2013-04-23 09:40:00,16.88,16.9,16.8,16.86,576100.0,6.3321,6.3396,6.3021,6.3246,576100.0
2013-04-23 09:45:00,16.87,16.98,16.87,16.98,284000.0,6.3284,6.3696,6.3284,6.3696,284000.0
2013-04-23 09:50:00,16.98,17.05,16.97,16.98,511500.0,6.3696,6.3959,6.3659,6.3696,511500.0
2013-04-23 09:55:00,16.98,17.01,16.97,17.0,303400.0,6.3696,6.3809,6.3659,6.3771,303400.0
2013-04-23 10:00:00,17.01,17.13,17.01,17.11,390800.0,6.3809,6.4259,6.3809,6.4184,390800.0
2013-04-23 10:05:00,17.11,17.11,17.03,17.07,181200.0,6.4184,6.4184,6.3884,6.4034,181200.0
2013-04-23 10:10:00,17.07,17.15,17.07,17.14,482900.0,6.4034,6.4334,6.4034,6.4297,482900.0
2013-04-23 10:15:00,17.14,17.19,17.14,17.16,194400.0,6.4297,6.4484,6.4297,6.4372,194400.0
2013-04-23 10:20:00,17.16,17.19,17.13,17.16,258100.0,6.4372,6.4484,6.4259,6.4372,258100.0
2013-04-23 10:25:00,17.16,17.18,17.14,17.18,231800.0,6.4372,6.4447,6.4297,6.4447,231800.0
2013-04-23 10:30:00,17.18,17.25,17.18,17.23,392500.0,6.4447,6.4709,6.4447,6.4634,392500.0
2013-04-23 10:35:00,17.24,17.28,17.23,17.24,771900.0,6.4672,6.4822,6.4634,6.4672,771900.0
2013-04-23 10:40:00,17.23,17.27,17.21,17.25,186100.0,6.4634,6.4784,6.4559,6.4709,186100.0
2013-04-23 10:45:00,17.25,17.32,17.24,17.29,533400.0,6.4709,6.4972,6.4672,6.4859,533400.0
2013-04-23 10:50:00,17.29,17.31,17.27,17.29,299000.0,6.4859,6.4934,6.4784,6.4859,299000.0
2013-04-23 10:55:00,17.3,17.34,17.29,17.33,252700.0,6.4897,6.5047,6.4859,6.5009,252700.0
2013-04-23 11:00:00,17.32,17.4,17.32,17.38,320200.0,6.4972,6.5272,6.4972,6.5197,320200.0
2013-04-23 11:05:00,17.38,17.42,17.35,17.41,598000.0,6.5197,6.5347,6.5084,6.5309,598000.0
2013-04-23 11:10:00,17.41,17.45,17.39,17.44,645900.0,6.5309,6.546,6.5234,6.5422,645900.0
2013-04-23 11:15:00,17.45,17.51,17.45,17.48,451100.0,6.546,6.5685,6.546,6.5572,451100.0
2013-04-23 11:20:00,17.49,17.61,17.48,17.59,631300.0,6.561,6.606,6.5572,6.5985,631300.0
2013-04-23 11:25:00,17.59,17.63,17.58,17.6,847400.0,6.5985,6.6135,6.5947,6.6022,847400.0
2013-04-23 11:30:00,17.6,17.62,17.59,17.6,407400.0,6.6022,6.6097,6.5985,6.6022,407400.0
2013-04-23 11:35:00,17.6,17.63,17.6,17.61,548500.0,6.6022,6.6135,6.6022,6.606,548500.0
2013-04-23 11:40:00,17.61,17.63,17.6,17.62,393300.0,6.606,6.6135,6.6022,6.6097,393300.0
2013-04-23 11:45:00,17.62,17.69,17.62,17.67,779700.0,6.6097,6.636,6.6097,6.6285,779700.0
2013-04-23 11:50:00,17.67,17.72,17.67,17.71,714300.0,6.6285,6.6472,6.6285,6.6435,714300.0
2013-04-23 11:55:00,17.71,17.72,17.69,17.71,306800.0,6.6435,6.6472,6.636,6.6435,306800.0
2013-04-23 12:00:00,17.71,17.72,17.68,17.71,407000.0,6.6435,6.6472,6.6322,6.6435,407000.0
2013-04-23 12:05:00,17.71,17.73,17.65,17.68,399600.0,6.6435,6.651,6.621,6.6322,399600.0
2013-04-23 12:10:00,17.68,17.69,17.65,17.69,480900.0,6.6322,6.636,6.621,6.636,480900.0
2013-04-23 12:15:00,17.68,17.71,17.66,17.69,514100.0,6.6322,6.6435,6.6247,6.636,514100.0
2013-04-23 12:20:00,17.68,17.7,17.67,17.69,172400.0,6.6322,6.6397,6.6285,6.636,172400.0
2013-04-23 12:25:00,17.69,17.69,17.64,17.65,227000.0,6.636,6.636,6.6172,6.621,227000.0
2013-04-23 12:30:00,17.65,17.67,17.6,17.6,232100.0,6.621,6.6285,6.6022,6.6022,232100.0
2013-04-23 12:35:00,17.61,17.63,17.59,17.6,205600.0,6.606,6.6135,6.5985,6.6022,205600.0
2013-04-23 12:40:00,17.61,17.64,17.6,17.61,236300.0,6.606,6.6172,6.6022,6.606,236300.0
2013-04-23 12:45:00,17.62,17.65,17.61,17.62,226000.0,6.6097,6.621,6.606,6.6097,226000.0
2013-04-23 12:50:00,17.62,17.65,17.61,17.63,116300.0,6.6097,6.621,6.606,6.6135,116300.0
2013-04-23 12:55:00,17.63,17.64,17.6,17.6,78500.0,6.6135,6.6172,6.6022,6.6022,78500.0
2013-04-23 13:00:00,17.6,17.62,17.58,17.6,231900.0,6.6022,6.6097,6.5947,6.6022,231900.0
2013-04-23 13:05:00,17.61,17.61,17.41,17.41,488400.0,6.606,6.606,6.5309,6.5309,488400.0
2013-04-23 13:10:00,17.41,17.59,17.38,17.57,1762700.0,6.5309,6.5985,6.5197,6.591,1762700.0
2013-04-23 13:15:00,17.57,17.63,17.54,17.62,568600.0,6.591,6.6135,6.5797,6.6097,568600.0
2013-04-23 13:20:00,17.62,17.65,17.59,17.6,294300.0,6.6097,6.621,6.5985,6.6022,294300.0
2013-04-23 13:25:00,17.6,17.64,17.59,17.62,527800.0,6.6022,6.6172,6.5985,6.6097,527800.0
2013-04-23 13:30:00,17.62,17.62,17.57,17.61,202700.0,6.6097,6.6097,6.591,6.606,202700.0
2013-04-23 13:35:00,17.6,17.64,17.58,17.64,172200.0,6.6022,6.6172,6.5947,6.6172,172200.0
2013-04-23 13:40:00,17.63,17.64,17.59,17.62,122500.0,6.6135,6.6172,6.5985,6.6097,122500.0
2013-04-23 13:45:00,17.62,17.64,17.6,17.63,157500.0,6.6097,6.6172,6.6022,6.6135,157500.0
2013-04-23 13:50:00,17.62,17.64,17.6,17.64,272200.0,6.6097,6.6172,6.6022,6.6172,272200.0
2013-04-23 13:55:00,17.64,17.67,17.64,17.67,230100.0,6.6172,6.6285,6.6172,6.6285,230100.0
2013-04-23 14:00:00,17.67,17.67,17.62,17.63,147400.0,6.6285,6.6285,6.6097,6.6135,147400.0
2013-04-23 14:05:00,17.63,17.64,17.6,17.62,102700.0,6.6135,6.6172,6.6022,6.6097,102700.0
2013-04-23 14:10:00,17.61,17.62,17.55,17.59,214300.0,6.606,6.6097,6.5835,6.5985,214300.0
2013-04-23 14:15:00,17.59,17.6,17.51,17.51,441000.0,6.5985,6.6022,6.5685,6.5685,441000.0
2013-04-23 14:20:00,17.51,17.51,17.42,17.46,346700.0,6.5685,6.5685,6.5347,6.5497,346700.0
2013-04-23 14:25:00,17.46,17.48,17.41,17.41,290400.0,6.5497,6.5572,6.5309,6.5309,290400.0
2013-04-23 14:30:00,17.42,17.44,17.4,17.44,292100.0,6.5347,6.5422,6.5272,6.5422,292100.0
2013-04-23 14:35:00,17.43,17.44,17.4,17.41,75000.0,6.5384,6.5422,6.5272,6.5309,75000.0
2013-04-23 14:40:00,17.42,17.42,17.36,17.38,351400.0,6.5347,6.5347,6.5122,6.5197,351400.0
2013-04-23 14:45:00,17.38,17.46,17.38,17.44,229500.0,6.5197,6.5497,6.5197,6.5422,229500.0
2013-04-23 14:50:00,17.44,17.49,17.43,17.45,143400.0,6.5422,6.561,6.5384,6.546,143400.0
2013-04-23 14:55:00,17.45,17.48,17.43,17.46,112400.0,6.546,6.5572,6.5384,6.5497,112400.0
2013-04-23 15:00:00,17.46,17.51,17.46,17.51,247000.0,6.5497,6.5685,6.5497,6.5685,247000.0
2013-04-23 15:05:00,17.51,17.55,17.48,17.5,326200.0,6.5685,6.5835,6.5572,6.5647,326200.0
2013-04-23 15:10:00,17.49,17.52,17.48,17.48,313000.0,6.561,6.5722,6.5572,6.5572,313000.0
2013-04-23 15:15:00,17.48,17.49,17.45,17.47,199400.0,6.5572,6.561,6.546,6.5535,199400.0
2013-04-23 15:20:00,17.47,17.5,17.46,17.49,152600.0,6.5535,6.5647,6.5497,6.561,152600.0
2013-04-23 15:25:00,17.49,17.5,17.46,17.48,200400.0,6.561,6.5647,6.5497,6.5572,200400.0
2013-04-23 15:30:00,17.48,17.49,17.46,17.48,129500.0,6.5572,6.561,6.5497,6.5572,129500.0
2013-04-23 15:35:00,17.48,17.51,17.48,17.49,295400.0,6.5572,6.5685,6.5572,6.561,295400.0
2013-04-23 15:40:00,17.49,17.51,17.49,17.51,156400.0,6.561,6.5685,6.561,6.5685,156400.0
2013-04-23 15:45:00,17.51,17.52,17.51,17.52,173100.0,6.5685,6.5722,6.5685,6.5722,173100.0
2013-04-23 15:50:00,17.52,17.53,17.51,17.52,282200.0,6.5722,6.576,6.5685,6.5722,282200.0
2013-04-23 15:55:00,17.51,17.51,17.49,17.5,620900.0,6.5685,6.5685,6.561,6.5647,620900.0
2013-04-24 09:30:00,17.58,17.73,17.55,17.71,574200.0,6.5947,6.651,6.5835,6.6435,574200.0
2013-04-24 09:35:00,17.72,17.78,17.69,17.7,413500.0,6.6472,6.6697,6.636,6.6397,413500.0
2013-04-24 09:40:00,17.69,17.77,17.67,17.75,623100.0,6.636,6.666,6.6285,6.6585,623100.0
2013-04-24 09:45:00,17.75,17.79,17.73,17.74,475800.0,6.6585,6.6735,6.651,6.6547,475800.0
2013-04-24 09:50:00,17.74,17.75,17.69,17.72,556000.0,6.6547,6.6585,6.636,6.6472,556000.0
2013-04-24 09:55:00,17.71,17.74,17.7,17.73,212800.0,6.6435,6.6547,6.6397,6.651,212800.0
2013-04-24 10:00:00,17.74,17.76,17.72,17.72,380800.0,6.6547,6.6622,6.6472,6.6472,380800.0
2013-04-24 10:05:00,17.73,17.75,17.7,17.71,325600.0,6.651,6.6585,6.6397,6.6435,325600.0
2013-04-24 10:10:00,17.71,17.72,17.67,17.7,427300.0,6.6435,6.6472,6.6285,6.6397,427300.0
2013-04-24 10:15:00,17.71,17.78,17.7,17.76,407900.0,6.6435,6.6697,6.6397,6.6622,407900.0
2013-04-24 10:20:00,17.77,17.84,17.76,17.84,454600.0,6.666,6.6922,6.6622,6.6922,454600.0
2013-04-24 10:25:00,17.83,17.92,17.83,17.88,522500.0,6.6885,6.7223,6.6885,6.7073,522500.0
2013-04-24 10:30:00,17.89,17.93,17.86,17.9,482000.0,6.711,6.726,6.6998,6.7148,482000.0
2013-04-24 10:35:00,17.9,17.92,17.88,17.9,166000.0,6.7148,6.7223,6.7073,6.7148,166000.0
2013-04-24 10:40:00,17.89,17.94,17.89,17.92,285800.0,6.711,6.7298,6.711,6.7223,285800.0
2013-04-24 10:45:00,17.92,17.93,17.89,17.9,119300.0,6.7223,6.726,6.711,6.7148,119300.0
2013-04-24 10:50:00,17.89,17.92,17.88,17.89,433500.0,6.711,6.7223,6.7073,6.711,433500.0
2013-04-24 10:55:00,17.9,17.9,17.86,17.89,216300.0,6.7148,6.7148,6.6998,6.711,216300.0
2013-04-24 11:00:00,17.89,17.92,17.86,17.86,378500.0,6.711,6.7223,6.6998,6.6998,378500.0
2013-04-24 11:05:00,17.87,17.89,17.85,17.86,241800.0,6.7035,6.711,6.696,6.6998,241800.0
2013-04-24 11:10:00,17.85,17.9,17.84,17.87,575200.0,6.696,6.7148,6.6922,6.7035,575200.0
2013-04-24 11:15:00,17.87,17.88,17.84,17.87,239400.0,6.7035,6.7073,6.6922,6.7035,239400.0
2013-04-24 11:20:00,17.86,17.87,17.84,17.87,162900.0,6.6998,6.7035,6.6922,6.7035,162900.0
2013-04-24 11:25:00,17.86,17.88,17.84,17.87,186200.0,6.6998,6.7073,6.6922,6.7035,186200.0
2013-04-24 11:30:00,17.87,17.9,17.87,17.89,224300.0,6.7035,6.7148,6.7035,6.711,224300.0
2013-04-24 11:35:00,17.88,17.89,17.84,17.84,116300.0,6.7073,6.711,6.6922,6.6922,116300.0
2013-04-24 11:40:00,17.85,17.85,17.82,17.82,103200.0,6.696,6.696,6.6847,6.6847,103200.0
2013-04-24 11:45:00,17.82,17.83,17.8,17.81,459500.0,6.6847,6.6885,6.6772,6.681,459500.0
2013-04-24 11:50:00,17.82,17.86,17.8,17.82,439800.0,6.6847,6.6998,6.6772,6.6847,439800.0
2013-04-24 11:55:00,17.82,17.84,17.81,17.82,100800.0,6.6847,6.6922,6.681,6.6847,100800.0
2013-04-24 12:00:00,17.83,17.84,17.81,17.83,124500.0,6.6885,6.6922,6.681,6.6885,124500.0
2013-04-24 12:05:00,17.84,17.85,17.82,17.82,140700.0,6.6922,6.696,6.6847,6.6847,140700.0
2013-04-24 12:10:00,17.82,17.84,17.79,17.82,165900.0,6.6847,6.6922,6.6735,6.6847,165900.0
2013-04-24 12:15:00,17.82,17.85,17.8,17.85,168900.0,6.6847,6.696,6.6772,6.696,168900.0
2013-04-24 12:20:00,17.85,17.86,17.83,17.84,134600.0,6.696,6.6998,6.6885,6.6922,134600.0
2013-04-24 12:25:00,17.84,17.84,17.81,17.81,200900.0,6.6922,6.6922,6.681,6.681,200900.0
2013-04-24 12:30:00,17.81,17.85,17.81,17.83,188300.0,6.681,6.696,6.681,6.6885,188300.0
2013-04-24 12:35:00,17.84,17.84,17.78,17.78,173300.0,6.6922,6.6922,6.6697,6.6697,173300.0
2013-04-24 12:40:00,17.78,17.79,17.75,17.79,295700.0,6.6697,6.6735,6.6585,6.6735,295700.0
2013-04-24 12:45:00,17.78,17.82,17.77,17.81,210000.0,6.6697,6.6847,6.666,6.681,210000.0
2013-04-24 12:50:00,17.81,17.86,17.8,17.85,267900.0,6.681,6.6998,6.6772,6.696,267900.0
2013-04-24 12:55:00,17.86,17.86,17.82,17.82,130300.0,6.6998,6.6998,6.6847,6.6847,130300.0
2013-04-24 13:00:00,17.82,17.85,17.82,17.83,174000.0,6.6847,6.696,6.6847,6.6885,174000.0
2013-04-24 13:05:00,17.84,17.86,17.83,17.85,105900.0,6.6922,6.6998,6.6885,6.696,105900.0
2013-04-24 13:10:00,17.85,17.87,17.84,17.85,181400.0,6.696,6.7035,6.6922,6.696,181400.0
2013-04-24 13:15:00,17.85,17.86,17.83,17.84,206000.0,6.696,6.6998,6.6885,6.6922,206000.0
2013-04-24 13:20:00,17.85,17.85,17.83,17.83,75200.0,6.696,6.696,6.6885,6.6885,75200.0
2013-04-24 13:25:00,17.83,17.85,17.81,17.85,270500.0,6.6885,6.696,6.681,6.696,270500.0
2013-04-24 13:30:00,17.85,17.87,17.84,17.86,108800.0,6.696,6.7035,6.6922,6.6998,108800.0
2013-04-24 13:35:00,17.87,17.89,17.86,17.88,164900.0,6.7035,6.711,6.6998,6.7073,164900.0
2013-04-24 13:40:00,17.88,17.9,17.87,17.87,145500.0,6.7073,6.7148,6.7035,6.7035,145500.0
2013-04-24 13:45:00,17.87,17.87,17.84,17.85,168200.0,6.7035,6.7035,6.6922,6.696,168200.0
2013-04-24 13:50:00,17.84,17.85,17.84,17.84,29100.0,6.6922,6.696,6.6922,6.6922,29100.0
2013-04-24 13:55:00,17.84,17.85,17.8,17.8,153300.0,6.6922,6.696,6.6772,6.6772,153300.0
2013-04-24 14:00:00,17.8,17.83,17.78,17.82,391900.0,6.6772,6.6885,6.6697,6.6847,391900.0
2013-04-24 14:05:00,17.82,17.85,17.8,17.81,284800.0,6.6847,6.696,6.6772,6.681,284800.0
2013-04-24 14:10:00,17.81,17.84,17.81,17.81,111900.0,6.681,6.6922,6.681,6.681,111900.0
2013-04-24 14:15:00,17.81,17.85,17.8,17.83,218300.0,6.681,6.696,6.6772,6.6885,218300.0
2013-04-24 14:20:00,17.84,17.85,17.82,17.83,78800.0,6.6922,6.696,6.6847,6.6885,78800.0
2013-04-24 14:25:00,17.83,17.84,17.8,17.8,323800.0,6.6885,6.6922,6.6772,6.6772,323800.0
2013-04-24 14:30:00,17.8,17.82,17.78,17.8,394300.0,6.6772,6.6847,6.6697,6.6772,394300.0
2013-04-24 14:35:00,17.8,17.83,17.8,17.83,125100.0,6.6772,6.6885,6.6772,6.6885,125100.0
2013-04-24 14:40:00,17.82,17.85,17.82,17.84,351200.0,6.6847,6.696,6.6847,6.6922,351200.0
2013-04-24 14:45:00,17.84,17.85,17.83,17.85,142700.0,6.6922,6.696,6.6885,6.696,142700.0
2013-04-24 14:50:00,17.84,17.86,17.83,17.85,265000.0,6.6922,6.6998,6.6885,6.696,265000.0
2013-04-24 14:55:00,17.86,17.89,17.86,17.88,304300.0,6.6998,6.711,6.6998,6.7073,304300.0
2013-04-24 15:00:00,17.88,17.9,17.88,17.89,157500.0,6.7073,6.7148,6.7073,6.711,157500.0
2013-04-24 15:05:00,17.89,17.91,17.89,17.9,277300.0,6.711,6.7185,6.711,6.7148,277300.0
2013-04-24 15:10:00,17.9,17.93,17.89,17.92,425800.0,6.7148,6.726,6.711,6.7223,425800.0
2013-04-24 15:15:00,17.92,17.95,17.92,17.94,281400.0,6.7223,6.7335,6.7223,6.7298,281400.0
2013-04-24 15:20:00,17.95,17.95,17.93,17.95,147800.0,6.7335,6.7335,6.726,6.7335,147800.0
2013-04-24 15:25:00,17.94,17.97,17.94,17.96,205200.0,6.7298,6.741,6.7298,6.7373,205200.0
2013-04-24 15:30:00,17.95,17.99,17.95,17.98,533400.0,6.7335,6.7485,6.7335,6.7448,533400.0
2013-04-24 15:35:00,17.98,18.0,17.95,17.98,889600.0,6.7448,6.7523,6.7335,6.7448,889600.0
2013-04-24 15:40:00,17.98,18.01,17.97,17.99,820800.0,6.7448,6.756,6.741,6.7485,820800.0
2013-04-24 15:45:00,18.0,18.03,17.98,18.02,1001100.0,6.7523,6.7635,6.7448,6.7598,1001100.0
2013-04-24 15:50:00,18.02,18.06,18.02,18.05,680100.0,6.7598,6.7748,6.7598,6.771,680100.0
2013-04-24 15:55:00,18.06,18.08,18.04,18.04,1735600.0,6.7748,6.7823,6.7673,6.7673,1735600.0
2013-04-25 09:30:00,18.02,18.03,17.91,17.96,928700.0,6.7598,6.7635,6.7185,6.7373,928700.0
2013-04-25 09:35:00,17.96,18.01,17.95,18.0,730700.0,6.7373,6.756,6.7335,6.7523,730700.0
2013-04-25 09:40:00,18.0,18.01,17.96,17.99,481100.0,6.7523,6.756,6.7373,6.7485,481100.0
2013-04-25 09:45:00,17.99,18.0,17.87,17.88,447300.0,6.7485,6.7523,6.7035,6.7073,447300.0
2013-04-25 09:50:00,17.88,17.88,17.8,17.82,331500.0,6.7073,6.7073,6.6772,6.6847,331500.0
2013-04-25 09:55:00,17.83,17.85,17.79,17.81,260200.0,6.6885,6.696,6.6735,6.681,260200.0
2013-04-25 10:00:00,17.82,17.83,17.8,17.81,262400.0,6.6847,6.6885,6.6772,6.681,262400.0
2013-04-25 10:05:00,17.81,17.82,17.77,17.77,215500.0,6.681,6.6847,6.666,6.666,215500.0
2013-04-25 10:10:00,17.78,17.81,17.77,17.81,135600.0,6.6697,6.681,6.666,6.681,135600.0
2013-04-25 10:15:00,17.82,17.84,17.8,17.8,409900.0,6.6847,6.6922,6.6772,6.6772,409900.0
2013-04-25 10:20:00,17.8,17.82,17.73,17.75,361600.0,6.6772,6.6847,6.651,6.6585,361600.0
2013-04-25 10:25:00,17.74,17.78,17.73,17.77,432400.0,6.6547,6.6697,6.651,6.666,432400.0
2013-04-25 10:30:00,17.77,17.8,17.76,17.79,152500.0,6.666,6.6772,6.6622,6.6735,152500.0
2013-04-25 10:35:00,17.79,17.86,17.78,17.85,430700.0,6.6735,6.6998,6.6697,6.696,430700.0
2013-04-25 10:40:00,17.85,17.9,17.85,17.89,238500.0,6.696,6.7148,6.696,6.711,238500.0
2013-04-25 10:45:00,17.9,17.91,17.88,17.89,393500.0,6.7148,6.7185,6.7073,6.711,393500.0
2013-04-25 10:50:00,17.9,17.94,17.88,17.92,411600.0,6.7148,6.7298,6.7073,6.7223,411600.0
2013-04-25 10:55:00,17.93,17.98,17.92,17.96,225000.0,6.726,6.7448,6.7223,6.7373,225000.0
2013-04-25 11:00:00,17.96,17.99,17.94,17.97,430500.0,6.7373,6.7485,6.7298,6.741,430500.0
2013-04-25 11:05:00,17.97,18.02,17.97,18.0,468600.0,6.741,6.7598,6.741,6.7523,468600.0
2013-04-25 11:10:00,17.99,18.02,17.99,18.01,253700.0,6.7485,6.7598,6.7485,6.756,253700.0
2013-04-25 11:15:00,18.01,18.07,18.01,18.06,289200.0,6.756,6.7785,6.756,6.7748,289200.0
2013-04-25 11:20:00,18.05,18.1,18.05,18.08,498400.0,6.771,6.7898,6.771,6.7823,498400.0
2013-04-25 11:25:00,18.08,18.13,18.07,18.13,821400.0,6.7823,6.801,6.7785,6.801,821400.0
2013-04-25 11:30:00,18.13,18.17,18.12,18.13,572600.0,6.801,6.816,6.7973,6.801,572600.0
2013-04-25 11:35:00,18.14,18.15,18.1,18.1,155500.0,6.8048,6.8085,6.7898,6.7898,155500.0
2013-04-25 11:40:00,18.1,18.11,18.09,18.1,79200.0,6.7898,6.7935,6.786,6.7898,79200.0
2013-04-25 11:45:00,18.09,18.1,18.01,18.02,282500.0,6.786,6.7898,6.756,6.7598,282500.0
2013-04-25 11:50:00,18.02,18.04,18.0,18.03,229500.0,6.7598,6.7673,6.7523,6.7635,229500.0
2013-04-25 11:55:00,18.04,18.05,18.02,18.03,105700.0,6.7673,6.771,6.7598,6.7635,105700.0
2013-04-25 12:00:00,18.03,18.03,18.01,18.02,108000.0,6.7635,6.7635,6.756,6.7598,108000.0
2013-04-25 12:05:00,18.02,18.02,18.0,18.02,311800.0,6.7598,6.7598,6.7523,6.7598,311800.0
2013-04-25 12:10:00,18.01,18.03,18.01,18.02,117700.0,6.756,6.7635,6.756,6.7598,117700.0
2013-04-25 12:15:00,18.01,18.02,17.99,17.99,420600.0,6.756,6.7598,6.7485,6.7485,420600.0
2013-04-25 12:20:00,18.0,18.01,17.99,18.01,121300.0,6.7523,6.756,6.7485,6.756,121300.0
2013-04-25 12:25:00,18.0,18.02,18.0,18.01,59600.0,6.7523,6.7598,6.7523,6.756,59600.0
2013-04-25 12:30:00,18.02,18.04,18.0,18.03,167600.0,6.7598,6.7673,6.7523,6.7635,167600.0
2013-04-25 12:35:00,18.04,18.05,18.02,18.03,66700.0,6.7673,6.771,6.7598,6.7635,66700.0
2013-04-25 12:40:00,18.04,18.04,18.01,18.03,63300.0,6.7673,6.7673,6.756,6.7635,63300.0
2013-04-25 12:45:00,18.02,18.04,17.99,18.0,123500.0,6.7598,6.7673,6.7485,6.7523,123500.0
2013-04-25 12:50:00,18.0,18.02,17.99,17.99,386200.0,6.7523,6.7598,6.7485,6.7485,386200.0
2013-04-25 12:55:00,17.99,18.02,17.97,17.98,156600.0,6.7485,6.7598,6.741,6.7448,156600.0
2013-04-25 13:00:00,17.99,18.0,17.97,17.97,143700.0,6.7485,6.7523,6.741,6.741,143700.0
2013-04-25 13:05:00,17.97,17.98,17.95,17.96,137700.0,6.741,6.7448,6.7335,6.7373,137700.0
2013-04-25 13:10:00,17.96,17.97,17.95,17.95,165100.0,6.7373,6.741,6.7335,6.7335,165100.0
2013-04-25 13:15:00,17.95,17.97,17.94,17.95,252100.0,6.7335,6.741,6.7298,6.7335,252100.0
2013-04-25 13:20:00,17.95,17.97,17.95,17.96,317800.0,6.7335,6.741,6.7335,6.7373,317800.0
2013-04-25 13:25:00,17.96,17.97,17.95,17.95,104200.0,6.7373,6.741,6.7335,6.7335,104200.0
2013-04-25 13:30:00,17.96,17.98,17.95,17.97,169300.0,6.7373,6.7448,6.7335,6.741,169300.0
2013-04-25 13:35:00,17.98,17.98,17.95,17.96,49800.0,6.7448,6.7448,6.7335,6.7373,49800.0
2013-04-25 13:40:00,17.96,17.96,17.94,17.95,132700.0,6.7373,6.7373,6.7298,6.7335,132700.0
2013-04-25 13:45:00,17.95,17.99,17.94,17.98,591500.0,6.7335,6.7485,6.7298,6.7448,591500.0
2013-04-25 13:50:00,17.99,17.99,17.93,17.97,180900.0,6.7485,6.7485,6.726,6.741,180900.0
2013-04-25 13:55:00,17.97,18.0,17.96,18.0,238600.0,6.741,6.7523,6.7373,6.7523,238600.0
2013-04-25 14:00:00,17.99,18.02,17.99,18.0,173600.0,6.7485,6.7598,6.7485,6.7523,173600.0
2013-04-25 14:05:00,18.0,18.01,17.98,17.99,54200.0,6.7523,6.756,6.7448,6.7485,54200.0
2013-04-25 14:10:00,17.99,17.99,17.96,17.99,51400.0,6.7485,6.7485,6.7373,6.7485,51400.0
2013-04-25 14:15:00,17.99,18.0,17.97,17.99,123100.0,6.7485,6.7523,6.741,6.7485,123100.0
2013-04-25 14:20:00,17.99,18.01,17.98,18.01,139200.0,6.7485,6.756,6.7448,6.756,139200.0
2013-04-25 14:25:00,18.01,18.02,17.99,18.0,79400.0,6.756,6.7598,6.7485,6.7523,79400.0
2013-04-25 14:30:00,18.0,18.01,17.96,17.98,154200.0,6.7523,6.756,6.7373,6.7448,154200.0
2013-04-25 14:35:00,17.99,18.02,17.99,18.01,78800.0,6.7485,6.7598,6.7485,6.756,78800.0
2013-04-25 14:40:00,18.01,18.03,17.99,18.0,93700.0,6.756,6.7635,6.7485,6.7523,93700.0
2013-04-25 14:45:00,18.0,18.01,17.99,17.99,68000.0,6.7523,6.756,6.7485,6.7485,68000.0
2013-04-25 14:50:00,18.0,18.0,17.93,17.93,154100.0,6.7523,6.7523,6.726,6.726,154100.0
2013-04-25 14:55:00,17.93,17.95,17.84,17.85,332500.0,6.726,6.7335,6.6922,6.696,332500.0
2013-04-25 15:00:00,17.84,17.88,17.84,17.88,178900.0,6.6922,6.7073,6.6922,6.7073,178900.0
2013-04-25 15:05:00,17.88,17.88,17.79,17.82,164500.0,6.7073,6.7073,6.6735,6.6847,164500.0
2013-04-25 15:10:00,17.82,17.88,17.78,17.88,340800.0,6.6847,6.7073,6.6697,6.7073,340800.0
2013-04-25 15:15:00,17.88,17.91,17.86,17.87,233800.0,6.7073,6.7185,6.6998,6.7035,233800.0
2013-04-25 15:20:00,17.87,17.88,17.8,17.8,340700.0,6.7035,6.7073,6.6772,6.6772,340700.0
2013-04-25 15:25:00,17.79,17.88,17.79,17.87,289500.0,6.6735,6.7073,6.6735,6.7035,289500.0
2013-04-25 15:30:00,17.86,17.94,17.86,17.92,326800.0,6.6998,6.7298,6.6998,6.7223,326800.0
2013-04-25 15:35:00,17.92,17.96,17.91,17.95,141600.0,6.7223,6.7373,6.7185,6.7335,141600.0
2013-04-25 15:40:00,17.94,17.96,17.93,17.95,175700.0,6.7298,6.7373,6.726,6.7335,175700.0
2013-04-25 15:45:00,17.95,17.98,17.95,17.96,248800.0,6.7335,6.7448,6.7335,6.7373,248800.0
2013-04-25 15:50:00,17.96,17.96,17.89,17.89,297800.0,6.7373,6.7373,6.711,6.711,297800.0
2013-04-25 15:55:00,17.89,17.96,17.89,17.96,658400.0,6.711,6.7373,6.711,6.7373,658400.0
2013-04-26 09:30:00,17.8,17.95,17.78,17.93,465200.0,6.6772,6.7335,6.6697,6.726,465200.0
2013-04-26 09:35:00,17.93,18.04,17.93,18.0,380200.0,6.726,6.7673,6.726,6.7523,380200.0
2013-04-26 09:40:00,17.99,17.99,17.93,17.93,206500.0,6.7485,6.7485,6.726,6.726,206500.0
2013-04-26 09:45:00,17.93,17.98,17.92,17.93,153700.0,6.726,6.7448,6.7223,6.726,153700.0
2013-04-26 09:50:00,17.92,18.05,17.92,18.04,221200.0,6.7223,6.771,6.7223,6.7673,221200.0
2013-04-26 09:55:00,18.03,18.12,17.97,18.09,462500.0,6.7635,6.7973,6.741,6.786,462500.0
2013-04-26 10:00:00,18.09,18.16,18.09,18.16,337000.0,6.786,6.8123,6.786,6.8123,337000.0
2013-04-26 10:05:00,18.16,18.16,18.11,18.13,333400.0,6.8123,6.8123,6.7935,6.801,333400.0
2013-04-26 10:10:00,18.13,18.16,18.09,18.15,263000.0,6.801,6.8123,6.786,6.8085,263000.0
2013-04-26 10:15:00,18.14,18.17,18.12,18.16,296300.0,6.8048,6.816,6.7973,6.8123,296300.0
2013-04-26 10:20:00,18.16,18.21,18.15,18.19,234000.0,6.8123,6.831,6.8085,6.8235,234000.0
2013-04-26 10:25:00,18.18,18.2,18.15,18.16,361100.0,6.8198,6.8273,6.8085,6.8123,361100.0
2013-04-26 10:30:00,18.17,18.17,18.1,18.12,227400.0,6.816,6.816,6.7898,6.7973,227400.0
2013-04-26 10:35:00,18.13,18.15,18.11,18.13,203800.0,6.801,6.8085,6.7935,6.801,203800.0
2013-04-26 10:40:00,18.14,18.16,18.12,18.14,221100.0,6.8048,6.8123,6.7973,6.8048,221100.0
2013-04-26 10:45:00,18.14,18.17,18.14,18.16,136100.0,6.8048,6.816,6.8048,6.8123,136100.0
2013-04-26 10:50:00,18.16,18.16,18.04,18.04,362200.0,6.8123,6.8123,6.7673,6.7673,362200.0
2013-04-26 10:55:00,18.04,18.04,17.97,18.01,396300.0,6.7673,6.7673,6.741,6.756,396300.0
2013-04-26 11:00:00,18.01,18.06,18.0,18.04,110700.0,6.756,6.7748,6.7523,6.7673,110700.0
2013-04-26 11:05:00,18.04,18.07,18.04,18.05,132100.0,6.7673,6.7785,6.7673,6.771,132100.0
2013-04-26 11:10:00,18.04,18.05,17.97,17.97,251900.0,6.7673,6.771,6.741,6.741,251900.0
2013-04-26 11:15:00,17.98,17.98,17.95,17.95,152300.0,6.7448,6.7448,6.7335,6.7335,152300.0
2013-04-26 11:20:00,17.95,17.97,17.94,17.95,132000.0,6.7335,6.741,6.7298,6.7335,132000.0
2013-04-26 11:25:00,17.96,17.97,17.94,17.96,86900.0,6.7373,6.741,6.7298,6.7373,86900.0
2013-04-26 11:30:00,17.95,18.0,17.94,18.0,117000.0,6.7335,6.7523,6.7298,6.7523,117000.0
2013-04-26 11:35:00,18.0,18.02,17.97,18.0,769300.0,6.7523,6.7598,6.741,6.7523,769300.0
2013-04-26 11:40:00,17.99,18.03,17.98,18.01,614800.0,6.7485,6.7635,6.7448,6.756,614800.0
2013-04-26 11:45:00,18.02,18.02,17.99,17.99,118200.0,6.7598,6.7598,6.7485,6.7485,118200.0
2013-04-26 11:50:00,17.98,17.99,17.93,17.96,171000.0,6.7448,6.7485,6.726,6.7373,171000.0
2013-04-26 11:55:00,17.96,17.97,17.93,17.96,223200.0,6.7373,6.741,6.726,6.7373,223200.0
2013-04-26 12:00:00,17.96,17.96,17.94,17.96,229400.0,6.7373,6.7373,6.7298,6.7373,229400.0
2013-04-26 12:05:00,17.96,17.98,17.95,17.98,79700.0,6.7373,6.7448,6.7335,6.7448,79700.0
2013-04-26 12:10:00,17.98,18.0,17.96,17.98,136500.0,6.7448,6.7523,6.7373,6.7448,136500.0
2013-04-26 12:15:00,17.98,18.01,17.96,18.01,196700.0,6.7448,6.756,6.7373,6.756,196700.0
2013-04-26 12:20:00,18.0,18.01,17.98,17.98,82500.0,6.7523,6.756,6.7448,6.7448,82500.0
2013-04-26 12:25:00,17.98,18.03,17.98,18.02,56100.0,6.7448,6.7635,6.7448,6.7598,56100.0
2013-04-26 12:30:00,18.03,18.05,18.02,18.04,91600.0,6.7635,6.771,6.7598,6.7673,91600.0
2013-04-26 12:35:00,18.04,18.05,18.03,18.04,51800.0,6.7673,6.771,6.7635,6.7673,51800.0
2013-04-26 12:40:00,18.04,18.05,18.02,18.02,31500.0,6.7673,6.771,6.7598,6.7598,31500.0
2013-04-26 12:45:00,18.02,18.02,18.0,18.02,38800.0,6.7598,6.7598,6.7523,6.7598,38800.0
2013-04-26 12:50:00,18.03,18.04,18.02,18.04,20500.0,6.7635,6.7673,6.7598,6.7673,20500.0
2013-04-26 12:55:00,18.04,18.04,18.01,18.04,108800.0,6.7673,6.7673,6.756,6.7673,108800.0
2013-04-26 13:00:00,18.04,18.04,17.97,17.97,138700.0,6.7673,6.7673,6.741,6.741,138700.0
2013-04-26 13:05:00,17.97,18.0,17.95,17.99,65900.0,6.741,6.7523,6.7335,6.7485,65900.0
2013-04-26 13:10:00,17.99,18.0,17.95,17.96,71500.0,6.7485,6.7523,6.7335,6.7373,71500.0
2013-04-26 13:15:00,17.96,17.99,17.95,17.99,35500.0,6.7373,6.7485,6.7335,6.7485,35500.0
2013-04-26 13:20:00,17.99,18.04,17.99,18.03,55300.0,6.7485,6.7673,6.7485,6.7635,55300.0
2013-04-26 13:25:00,18.03,18.07,18.03,18.06,60200.0,6.7635,6.7785,6.7635,6.7748,60200.0
2013-04-26 13:30:00,18.07,18.09,18.06,18.07,56800.0,6.7785,6.786,6.7748,6.7785,56800.0
2013-04-26 13:35:00,18.06,18.06,18.03,18.03,63300.0,6.7748,6.7748,6.7635,6.7635,63300.0
2013-04-26 13:40:00,18.03,18.09,18.03,18.09,72600.0,6.7635,6.786,6.7635,6.786,72600.0
2013-04-26 13:45:00,18.09,18.14,18.07,18.08,62300.0,6.786,6.8048,6.7785,6.7823,62300.0
2013-04-26 13:50:00,18.08,18.09,18.05,18.05,53200.0,6.7823,6.786,6.771,6.771,53200.0
2013-04-26 13:55:00,18.06,18.06,18.03,18.03,23900.0,6.7748,6.7748,6.7635,6.7635,23900.0
2013-04-26 14:00:00,18.04,18.05,18.0,18.02,82300.0,6.7673,6.771,6.7523,6.7598,82300.0
2013-04-26 14:05:00,18.02,18.05,18.02,18.03,127300.0,6.7598,6.771,6.7598,6.7635,127300.0
2013-04-26 14:10:00,18.03,18.05,18.03,18.03,57900.0,6.7635,6.771,6.7635,6.7635,57900.0
2013-04-26 14:15:00,18.02,18.02,17.98,18.0,88600.0,6.7598,6.7598,6.7448,6.7523,88600.0
2013-04-26 14:20:00,17.99,18.01,17.95,17.98,73400.0,6.7485,6.756,6.7335,6.7448,73400.0
2013-04-26 14:25:00,17.99,18.05,17.99,18.05,50500.0,6.7485,6.771,6.7485,6.771,50500.0
2013-04-26 14:30:00,18.05,18.07,18.01,18.02,55900.0,6.771,6.7785,6.756,6.7598,55900.0
2013-04-26 14:35:00,18.02,18.03,17.99,18.01,72700.0,6.7598,6.7635,6.7485,6.756,72700.0
2013-04-26 14:40:00,18.02,18.06,18.01,18.03,80200.0,6.7598,6.7748,6.756,6.7635,80200.0
2013-04-26 14:45:00,18.03,18.08,18.03,18.08,58000.0,6.7635,6.7823,6.7635,6.7823,58000.0
2013-04-26 14:50:00,18.08,18.09,18.03,18.04,135700.0,6.7823,6.786,6.7635,6.7673,135700.0
2013-04-26 14:55:00,18.04,18.06,18.02,18.03,70300.0,6.7673,6.7748,6.7598,6.7635,70300.0
2013-04-26 15:00:00,18.03,18.05,18.03,18.05,82300.0,6.7635,6.771,6.7635,6.771,82300.0
2013-04-26 15:05:00,18.05,18.05,18.03,18.05,61600.0,6.771,6.771,6.7635,6.771,61600.0
2013-04-26 15:10:00,18.05,18.07,18.04,18.04,61500.0,6.771,6.7785,6.7673,6.7673,61500.0
2013-04-26 15:15:00,18.05,18.05,18.03,18.05,442900.0,6.771,6.771,6.7635,6.771,442900.0
2013-04-26 15:20:00,18.04,18.05,18.04,18.05,28200.0,6.7673,6.771,6.7673,6.771,28200.0
2013-04-26 15:25:00,18.04,18.07,18.04,18.05,76300.0,6.7673,6.7785,6.7673,6.771,76300.0
2013-04-26 15:30:00,18.05,18.1,18.04,18.06,443900.0,6.771,6.7898,6.7673,6.7748,443900.0
2013-04-26 15:35:00,18.06,18.07,18.04,18.05,256500.0,6.7748,6.7785,6.7673,6.771,256500.0
2013-04-26 15:40:00,18.06,18.09,18.05,18.08,431800.0,6.7748,6.786,6.771,6.7823,431800.0
2013-04-26 15:45:00,18.07,18.08,18.03,18.04,461800.0,6.7785,6.7823,6.7635,6.7673,461800.0
2013-04-26 15:50:00,18.03,18.05,18.02,18.03,338100.0,6.7635,6.771,6.7598,6.7635,338100.0
2013-04-26 15:55:00,18.03,18.04,18.02,18.04,326000.0,6.7635,6.7673,6.7598,6.7673,326000.0
2013-04-29 09:30:00,19.0,19.06,18.96,19.05,1686800.0,7.1274,7.1499,7.1124,7.1462,1686800.0
2013-04-29 09:35:00,19.05,19.05,18.96,19.0,2114200.0,7.1462,7.1462,7.1124,7.1274,2114200.0
2013-04-29 09:40:00,19.0,19.0,18.95,18.97,1257600.0,7.1274,7.1274,7.1086,7.1161,1257600.0
2013-04-29 09:45:00,18.98,18.99,18.95,18.98,911000.0,7.1199,7.1236,7.1086,7.1199,911000.0
2013-04-29 09:50:00,18.97,19.04,18.96,19.02,1422700.0,7.1161,7.1424,7.1124,7.1349,1422700.0
2013-04-29 09:55:00,19.01,19.02,18.98,19.02,817400.0,7.1311,7.1349,7.1199,7.1349,817400.0
2013-04-29 10:00:00,19.02,19.18,19.01,19.16,1127600.0,7.1349,7.1949,7.1311,7.1874,1127600.0
2013-04-29 10:05:00,19.16,19.2,19.12,19.2,733500.0,7.1874,7.2024,7.1724,7.2024,733500.0
2013-04-29 10:10:00,19.2,19.23,19.16,19.21,548600.0,7.2024,7.2137,7.1874,7.2062,548600.0
2013-04-29 10:15:00,19.22,19.28,19.22,19.28,674200.0,7.2099,7.2324,7.2099,7.2324,674200.0
2013-04-29 10:20:00,19.28,19.3,19.22,19.23,486800.0,7.2324,7.2399,7.2099,7.2137,486800.0
2013-04-29 10:25:00,19.23,19.24,19.2,19.2,439800.0,7.2137,7.2174,7.2024,7.2024,439800.0
2013-04-29 10:30:00,19.2,19.26,19.2,19.21,533300.0,7.2024,7.2249,7.2024,7.2062,533300.0
2013-04-29 10:35:00,19.21,19.24,19.21,19.22,307300.0,7.2062,7.2174,7.2062,7.2099,307300.0
2013-04-29 10:40:00,19.23,19.27,19.23,19.26,331800.0,7.2137,7.2287,7.2137,7.2249,331800.0
2013-04-29 10:45:00,19.26,19.26,19.22,19.23,613000.0,7.2249,7.2249,7.2099,7.2137,613000.0
2013-04-29 10:50:00,19.23,19.26,19.22,19.25,210600.0,7.2137,7.2249,7.2099,7.2212,210600.0
2013-04-29 10:55:00,19.25,19.25,19.23,19.23,128400.0,7.2212,7.2212,7.2137,7.2137,128400.0
2013-04-29 11:00:00,19.24,19.24,19.22,19.23,348700.0,7.2174,7.2174,7.2099,7.2137,348700.0
2013-04-29 11:05:00,19.23,19.25,19.22,19.23,396500.0,7.2137,7.2212,7.2099,7.2137,396500.0
2013-04-29 11:10:00,19.24,19.24,19.21,19.21,264600.0,7.2174,7.2174,7.2062,7.2062,264600.0
2013-04-29 11:15:00,19.21,19.23,19.2,19.21,289500.0,7.2062,7.2137,7.2024,7.2062,289500.0
2013-04-29 11:20:00,19.21,19.22,19.15,19.19,625800.0,7.2062,7.2099,7.1837,7.1987,625800.0
2013-04-29 11:25:00,19.18,19.22,19.18,19.21,479900.0,7.1949,7.2099,7.1949,7.2062,479900.0
2013-04-29 11:30:00,19.21,19.24,19.2,19.23,310700.0,7.2062,7.2174,7.2024,7.2137,310700.0
2013-04-29 11:35:00,19.23,19.26,19.22,19.23,516400.0,7.2137,7.2249,7.2099,7.2137,516400.0
2013-04-29 11:40:00,19.23,19.24,19.21,19.23,109000.0,7.2137,7.2174,7.2062,7.2137,109000.0
2013-04-29 11:45:00,19.23,19.24,19.21,19.21,182000.0,7.2137,7.2174,7.2062,7.2062,182000.0
2013-04-29 11:50:00,19.22,19.23,19.2,19.21,572700.0,7.2099,7.2137,7.2024,7.2062,572700.0
2013-04-29 11:55:00,19.21,19.23,19.21,19.22,171100.0,7.2062,7.2137,7.2062,7.2099,171100.0
2013-04-29 12:00:00,19.22,19.23,19.19,19.22,294300.0,7.2099,7.2137,7.1987,7.2099,294300.0
2013-04-29 12:05:00,19.23,19.23,19.16,19.19,251900.0,7.2137,7.2137,7.1874,7.1987,251900.0
2013-04-29 12:10:00,19.19,19.21,19.17,19.19,288600.0,7.1987,7.2062,7.1912,7.1987,288600.0
2013-04-29 12:15:00,19.19,19.19,19.15,19.16,319800.0,7.1987,7.1987,7.1837,7.1874,319800.0
2013-04-29 12:20:00,19.16,19.16,19.13,19.15,426800.0,7.1874,7.1874,7.1762,7.1837,426800.0
2013-04-29 12:25:00,19.15,19.16,19.13,19.13,727100.0,7.1837,7.1874,7.1762,7.1762,727100.0
2013-04-29 12:30:00,19.14,19.21,19.13,19.2,424900.0,7.1799,7.2062,7.1762,7.2024,424900.0
2013-04-29 12:35:00,19.2,19.21,19.19,19.19,153500.0,7.2024,7.2062,7.1987,7.1987,153500.0
2013-04-29 12:40:00,19.2,19.24,19.19,19.21,362000.0,7.2024,7.2174,7.1987,7.2062,362000.0
2013-04-29 12:45:00,19.21,19.22,19.18,19.18,117500.0,7.2062,7.2099,7.1949,7.1949,117500.0
2013-04-29 12:50:00,19.18,19.19,19.17,19.17,71000.0,7.1949,7.1987,7.1912,7.1912,71000.0
2013-04-29 12:55:00,19.17,19.19,19.17,19.17,156500.0,7.1912,7.1987,7.1912,7.1912,156500.0
2013-04-29 13:00:00,19.17,19.18,19.13,19.15,356400.0,7.1912,7.1949,7.1762,7.1837,356400.0
2013-04-29 13:05:00,19.15,19.19,19.14,19.19,182100.0,7.1837,7.1987,7.1799,7.1987,182100.0
2013-04-29 13:10:00,19.19,19.19,19.18,19.19,78400.0,7.1987,7.1987,7.1949,7.1987,78400.0
2013-04-29 13:15:00,19.19,19.19,19.17,19.19,146500.0,7.1987,7.1987,7.1912,7.1987,146500.0
2013-04-29 13:20:00,19.19,19.19,19.16,19.16,226400.0,7.1987,7.1987,7.1874,7.1874,226400.0
2013-04-29 13:25:00,19.16,19.19,19.15,19.18,347700.0,7.1874,7.1987,7.1837,7.1949,347700.0
2013-04-29 13:30:00,19.18,19.2,19.16,19.19,543000.0,7.1949,7.2024,7.1874,7.1987,543000.0
2013-04-29 13:35:00,19.19,19.23,19.19,19.21,167700.0,7.1987,7.2137,7.1987,7.2062,167700.0
2013-04-29 13:40:00,19.22,19.26,19.21,19.26,371700.0,7.2099,7.2249,7.2062,7.2249,371700.0
2013-04-29 13:45:00,19.26,19.26,19.21,19.23,192000.0,7.2249,7.2249,7.2062,7.2137,192000.0
2013-04-29 13:50:00,19.23,19.3,19.22,19.3,334100.0,7.2137,7.2399,7.2099,7.2399,334100.0
2013-04-29 13:55:00,19.3,19.33,19.3,19.31,254700.0,7.2399,7.2512,7.2399,7.2437,254700.0
2013-04-29 14:00:00,19.31,19.31,19.24,19.26,172800.0,7.2437,7.2437,7.2174,7.2249,172800.0
2013-04-29 14:05:00,19.26,19.29,19.25,19.29,124600.0,7.2249,7.2362,7.2212,7.2362,124600.0
2013-04-29 14:10:00,19.29,19.32,19.28,19.32,191400.0,7.2362,7.2474,7.2324,7.2474,191400.0
2013-04-29 14:15:00,19.32,19.35,19.31,19.33,271400.0,7.2474,7.2587,7.2437,7.2512,271400.0
2013-04-29 14:20:00,19.32,19.33,19.3,19.32,257400.0,7.2474,7.2512,7.2399,7.2474,257400.0
2013-04-29 14:25:00,19.31,19.33,19.31,19.32,151500.0,7.2437,7.2512,7.2437,7.2474,151500.0
2013-04-29 14:30:00,19.32,19.37,19.32,19.34,364900.0,7.2474,7.2662,7.2474,7.2549,364900.0
2013-04-29 14:35:00,19.34,19.36,19.33,19.33,204100.0,7.2549,7.2624,7.2512,7.2512,204100.0
2013-04-29 14:40:00,19.34,19.35,19.32,19.34,309700.0,7.2549,7.2587,7.2474,7.2549,309700.0
2013-04-29 14:45:00,19.34,19.35,19.33,19.35,96100.0,7.2549,7.2587,7.2512,7.2587,96100.0
2013-04-29 14:50:00,19.35,19.37,19.33,19.36,333000.0,7.2587,7.2662,7.2512,7.2624,333000.0
2013-04-29 14:55:00,19.37,19.37,19.35,19.36,441800.0,7.2662,7.2662,7.2587,7.2624,441800.0
2013-04-29 15:00:00,19.36,19.37,19.34,19.36,401300.0,7.2624,7.2662,7.2549,7.2624,401300.0
2013-04-29 15:05:00,19.36,19.36,19.28,19.28,446300.0,7.2624,7.2624,7.2324,7.2324,446300.0
2013-04-29 15:10:00,19.29,19.29,19.26,19.27,450100.0,7.2362,7.2362,7.2249,7.2287,450100.0
2013-04-29 15:15:00,19.27,19.28,19.26,19.28,191700.0,7.2287,7.2324,7.2249,7.2324,191700.0
2013-04-29 15:20:00,19.28,19.28,19.22,19.26,479100.0,7.2324,7.2324,7.2099,7.2249,479100.0
2013-04-29 15:25:00,19.25,19.27,19.23,19.24,338100.0,7.2212,7.2287,7.2137,7.2174,338100.0
2013-04-29 15:30:00,19.24,19.25,19.22,19.23,298500.0,7.2174,7.2212,7.2099,7.2137,298500.0
2013-04-29 15:35:00,19.23,19.23,19.22,19.22,201300.0,7.2137,7.2137,7.2099,7.2099,201300.0
2013-04-29 15:40:00,19.23,19.27,19.22,19.26,701700.0,7.2137,7.2287,7.2099,7.2249,701700.0
2013-04-29 15:45:00,19.26,19.27,19.22,19.22,522700.0,7.2249,7.2287,7.2099,7.2099,522700.0
2013-04-29 15:50:00,19.23,19.23,19.19,19.2,502200.0,7.2137,7.2137,7.1987,7.2024,502200.0
2013-04-29 15:55:00,19.2,19.24,19.17,19.23,1097400.0,7.2024,7.2174,7.1912,7.2137,1097400.0
2013-04-30 09:30:00,18.78,19.12,18.77,19.11,1421700.0,7.0465,7.174,7.0427,7.1703,1421700.0
2013-04-30 09:35:00,19.11,19.22,19.1,19.19,553100.0,7.1703,7.2116,7.1665,7.2003,553100.0
2013-04-30 09:40:00,19.17,19.18,19.04,19.07,455800.0,7.1928,7.1966,7.144,7.1553,455800.0
2013-04-30 09:45:00,19.08,19.09,18.96,18.98,349800.0,7.159,7.1628,7.114,7.1215,349800.0
2013-04-30 09:50:00,18.98,19.0,18.88,18.88,361300.0,7.1215,7.129,7.084,7.084,361300.0
2013-04-30 09:55:00,18.88,18.89,18.85,18.86,132500.0,7.084,7.0878,7.0727,7.0765,132500.0
2013-04-30 10:00:00,18.87,18.89,18.8,18.8,402800.0,7.0802,7.0878,7.054,7.054,402800.0
2013-04-30 10:05:00,18.8,18.85,18.78,18.81,371700.0,7.054,7.0727,7.0465,7.0577,371700.0
2013-04-30 10:10:00,18.81,18.83,18.78,18.8,302900.0,7.0577,7.0652,7.0465,7.054,302900.0
2013-04-30 10:15:00,18.8,18.82,18.77,18.78,385400.0,7.054,7.0615,7.0427,7.0465,385400.0
2013-04-30 10:20:00,18.79,18.81,18.76,18.78,283100.0,7.0502,7.0577,7.039,7.0465,283100.0
2013-04-30 10:25:00,18.79,18.8,18.77,18.8,295000.0,7.0502,7.054,7.0427,7.054,295000.0
2013-04-30 10:30:00,18.8,18.81,18.78,18.8,235600.0,7.054,7.0577,7.0465,7.054,235600.0
2013-04-30 10:35:00,18.8,18.86,18.78,18.85,355500.0,7.054,7.0765,7.0465,7.0727,355500.0
2013-04-30 10:40:00,18.85,18.86,18.82,18.85,252200.0,7.0727,7.0765,7.0615,7.0727,252200.0
2013-04-30 10:45:00,18.85,18.91,18.85,18.9,174900.0,7.0727,7.0953,7.0727,7.0915,174900.0
2013-04-30 10:50:00,18.91,18.91,18.88,18.89,134200.0,7.0953,7.0953,7.084,7.0878,134200.0
2013-04-30 10:55:00,18.89,18.95,18.87,18.93,255000.0,7.0878,7.1103,7.0802,7.1028,255000.0
2013-04-30 11:00:00,18.93,18.97,18.93,18.96,233000.0,7.1028,7.1178,7.1028,7.114,233000.0
2013-04-30 11:05:00,18.95,18.99,18.94,18.96,274100.0,7.1103,7.1253,7.1065,7.114,274100.0
2013-04-30 11:10:00,18.96,19.01,18.95,18.97,252800.0,7.114,7.1328,7.1103,7.1178,252800.0
2013-04-30 11:15:00,18.97,18.99,18.94,18.94,210000.0,7.1178,7.1253,7.1065,7.1065,210000.0
2013-04-30 11:20:00,18.94,18.96,18.92,18.94,117200.0,7.1065,7.114,7.099,7.1065,117200.0
2013-04-30 11:25:00,18.95,18.96,18.93,18.94,83900.0,7.1103,7.114,7.1028,7.1065,83900.0
2013-04-30 11:30:00,18.94,18.96,18.93,18.95,144500.0,7.1065,7.114,7.1028,7.1103,144500.0
2013-04-30 11:35:00,18.95,18.95,18.92,18.94,282200.0,7.1103,7.1103,7.099,7.1065,282200.0
2013-04-30 11:40:00,18.95,18.96,18.92,18.93,210200.0,7.1103,7.114,7.099,7.1028,210200.0
2013-04-30 11:45:00,18.93,18.95,18.92,18.92,110100.0,7.1028,7.1103,7.099,7.099,110100.0
2013-04-30 11:50:00,18.92,18.95,18.91,18.94,145500.0,7.099,7.1103,7.0953,7.1065,145500.0
2013-04-30 11:55:00,18.94,18.96,18.94,18.94,80700.0,7.1065,7.114,7.1065,7.1065,80700.0
2013-04-30 12:00:00,18.95,18.97,18.93,18.94,177400.0,7.1103,7.1178,7.1028,7.1065,177400.0
2013-04-30 12:05:00,18.93,18.95,18.93,18.94,76700.0,7.1028,7.1103,7.1028,7.1065,76700.0
2013-04-30 12:10:00,18.93,18.94,18.92,18.92,83700.0,7.1028,7.1065,7.099,7.099,83700.0
2013-04-30 12:15:00,18.92,18.92,18.87,18.91,165400.0,7.099,7.099,7.0802,7.0953,165400.0
2013-04-30 12:20:00,18.91,18.92,18.88,18.89,89900.0,7.0953,7.099,7.084,7.0878,89900.0
2013-04-30 12:25:00,18.89,18.89,18.84,18.85,120700.0,7.0878,7.0878,7.069,7.0727,120700.0
2013-04-30 12:30:00,18.84,18.85,18.81,18.84,113300.0,7.069,7.0727,7.0577,7.069,113300.0
2013-04-30 12:35:00,18.84,18.85,18.81,18.85,89900.0,7.069,7.0727,7.0577,7.0727,89900.0
2013-04-30 12:40:00,18.85,18.86,18.84,18.85,80100.0,7.0727,7.0765,7.069,7.0727,80100.0
2013-04-30 12:45:00,18.85,18.94,18.84,18.94,117400.0,7.0727,7.1065,7.069,7.1065,117400.0
2013-04-30 12:50:00,18.94,18.96,18.92,18.95,115600.0,7.1065,7.114,7.099,7.1103,115600.0
2013-04-30 12:55:00,18.96,19.0,18.96,18.98,116500.0,7.114,7.129,7.114,7.1215,116500.0
2013-04-30 13:00:00,18.98,18.99,18.95,18.97,145600.0,7.1215,7.1253,7.1103,7.1178,145600.0
2013-04-30 13:05:00,18.97,19.03,18.97,19.03,239200.0,7.1178,7.1403,7.1178,7.1403,239200.0
2013-04-30 13:10:00,19.04,19.05,19.01,19.03,214500.0,7.144,7.1478,7.1328,7.1403,214500.0
2013-04-30 13:15:00,19.03,19.03,19.01,19.03,106500.0,7.1403,7.1403,7.1328,7.1403,106500.0
2013-04-30 13:20:00,19.03,19.04,19.0,19.01,158700.0,7.1403,7.144,7.129,7.1328,158700.0
2013-04-30 13:25:00,19.01,19.01,18.98,19.01,123500.0,7.1328,7.1328,7.1215,7.1328,123500.0
2013-04-30 13:30:00,19.01,19.03,18.99,19.03,126600.0,7.1328,7.1403,7.1253,7.1403,126600.0
2013-04-30 13:35:00,19.03,19.04,19.0,19.02,100100.0,7.1403,7.144,7.129,7.1365,100100.0
2013-04-30 13:40:00,19.01,19.02,18.96,18.99,75500.0,7.1328,7.1365,7.114,7.1253,75500.0
2013-04-30 13:45:00,19.0,19.03,18.98,19.02,135700.0,7.129,7.1403,7.1215,7.1365,135700.0
2013-04-30 13:50:00,19.02,19.06,19.01,19.06,79300.0,7.1365,7.1515,7.1328,7.1515,79300.0
2013-04-30 13:55:00,19.06,19.07,19.05,19.05,175900.0,7.1515,7.1553,7.1478,7.1478,175900.0
2013-04-30 14:00:00,19.06,19.06,18.97,18.97,128100.0,7.1515,7.1515,7.1178,7.1178,128100.0
2013-04-30 14:05:00,18.96,18.98,18.92,18.93,114400.0,7.114,7.1215,7.099,7.1028,114400.0
2013-04-30 14:10:00,18.93,18.96,18.92,18.94,76600.0,7.1028,7.114,7.099,7.1065,76600.0
2013-04-30 14:15:00,18.95,18.95,18.93,18.93,33700.0,7.1103,7.1103,7.1028,7.1028,33700.0
2013-04-30 14:20:00,18.93,18.96,18.92,18.96,115900.0,7.1028,7.114,7.099,7.114,115900.0
2013-04-30 14:25:00,18.96,18.98,18.95,18.97,90400.0,7.114,7.1215,7.1103,7.1178,90400.0
2013-04-30 14:30:00,18.97,18.99,18.96,18.97,101200.0,7.1178,7.1253,7.114,7.1178,101200.0
2013-04-30 14:35:00,18.97,19.0,18.96,18.99,118800.0,7.1178,7.129,7.114,7.1253,118800.0
2013-04-30 14:40:00,18.99,19.06,18.99,19.05,200400.0,7.1253,7.1515,7.1253,7.1478,200400.0
2013-04-30 14:45:00,19.06,19.07,19.02,19.02,162900.0,7.1515,7.1553,7.1365,7.1365,162900.0
2013-04-30 14:50:00,19.03,19.03,18.99,19.01,114200.0,7.1403,7.1403,7.1253,7.1328,114200.0
2013-04-30 14:55:00,19.01,19.05,19.01,19.04,233800.0,7.1328,7.1478,7.1328,7.144,233800.0
2013-04-30 15:00:00,19.04,19.05,19.01,19.01,127000.0,7.144,7.1478,7.1328,7.1328,127000.0
2013-04-30 15:05:00,19.02,19.03,19.0,19.02,106500.0,7.1365,7.1403,7.129,7.1365,106500.0
2013-04-30 15:10:00,19.01,19.04,19.01,19.04,135400.0,7.1328,7.144,7.1328,7.144,135400.0
2013-04-30 15:15:00,19.04,19.09,19.03,19.08,182600.0,7.144,7.1628,7.1403,7.159,182600.0
2013-04-30 15:20:00,19.07,19.12,19.06,19.11,187200.0,7.1553,7.174,7.1515,7.1703,187200.0
2013-04-30 15:25:00,19.1,19.15,19.1,19.14,216000.0,7.1665,7.1853,7.1665,7.1816,216000.0
2013-04-30 15:30:00,19.14,19.16,19.11,19.13,335000.0,7.1816,7.1891,7.1703,7.1778,335000.0
2013-04-30 15:35:00,19.13,19.16,19.11,19.14,265800.0,7.1778,7.1891,7.1703,7.1816,265800.0
2013-04-30 15:40:00,19.14,19.19,19.12,19.18,364600.0,7.1816,7.2003,7.174,7.1966,364600.0
2013-04-30 15:45:00,19.18,19.19,19.14,19.14,287200.0,7.1966,7.2003,7.1816,7.1816,287200.0
2013-04-30 15:50:00,19.14,19.16,19.13,19.14,406100.0,7.1816,7.1891,7.1778,7.1816,406100.0
2013-04-30 15:55:00,19.13,19.15,19.13,19.15,716700.0,7.1778,7.1853,7.1778,7.1853,716700.0
2013-05-01 09:30:00,19.04,19.15,18.95,19.04,264700.0,7.144,7.1853,7.1103,7.144,264700.0
2013-05-01 09:35:00,19.05,19.05,18.91,18.94,176500.0,7.1478,7.1478,7.0953,7.1065,176500.0
2013-05-01 09:40:00,18.95,18.97,18.82,18.87,151000.0,7.1103,7.1178,7.0615,7.0802,151000.0
2013-05-01 09:45:00,18.87,18.88,18.8,18.81,239100.0,7.0802,7.084,7.054,7.0577,239100.0
2013-05-01 09:50:00,18.81,18.86,18.8,18.83,127600.0,7.0577,7.0765,7.054,7.0652,127600.0
2013-05-01 09:55:00,18.83,18.93,18.81,18.91,87200.0,7.0652,7.1028,7.0577,7.0953,87200.0
2013-05-01 10:00:00,18.91,18.94,18.87,18.91,171000.0,7.0953,7.1065,7.0802,7.0953,171000.0
2013-05-01 10:05:00,18.92,18.98,18.87,18.87,285200.0,7.099,7.1215,7.0802,7.0802,285200.0
2013-05-01 10:10:00,18.87,18.87,18.73,18.73,330700.0,7.0802,7.0802,7.0277,7.0277,330700.0
2013-05-01 10:15:00,18.73,18.76,18.68,18.68,573700.0,7.0277,7.039,7.009,7.009,573700.0
2013-05-01 10:20:00,18.68,18.75,18.67,18.75,501800.0,7.009,7.0352,7.0052,7.0352,501800.0
2013-05-01 10:25:00,18.75,18.76,18.7,18.72,403400.0,7.0352,7.039,7.0165,7.024,403400.0
2013-05-01 10:30:00,18.72,18.75,18.67,18.72,288000.0,7.024,7.0352,7.0052,7.024,288000.0
2013-05-01 10:35:00,18.72,18.84,18.7,18.83,344900.0,7.024,7.069,7.0165,7.0652,344900.0
2013-05-01 10:40:00,18.84,18.84,18.8,18.8,160700.0,7.069,7.069,7.054,7.054,160700.0
2013-05-01 10:45:00,18.8,18.85,18.79,18.85,201300.0,7.054,7.0727,7.0502,7.0727,201300.0
2013-05-01 10:50:00,18.84,18.99,18.83,18.99,120800.0,7.069,7.1253,7.0652,7.1253,120800.0
2013-05-01 10:55:00,18.99,19.05,18.97,19.05,204800.0,7.1253,7.1478,7.1178,7.1478,204800.0
2013-05-01 11:00:00,19.05,19.07,19.0,19.04,456300.0,7.1478,7.1553,7.129,7.144,456300.0
2013-05-01 11:05:00,19.04,19.04,18.99,19.0,172200.0,7.144,7.144,7.1253,7.129,172200.0
2013-05-01 11:10:00,18.99,19.0,18.96,18.99,117500.0,7.1253,7.129,7.114,7.1253,117500.0
2013-05-01 11:15:00,19.0,19.03,19.0,19.03,116600.0,7.129,7.1403,7.129,7.1403,116600.0
2013-05-01 11:20:00,19.02,19.03,18.96,19.0,92100.0,7.1365,7.1403,7.114,7.129,92100.0
2013-05-01 11:25:00,18.99,19.0,18.93,18.94,94500.0,7.1253,7.129,7.1028,7.1065,94500.0
2013-05-01 11:30:00,18.93,18.96,18.92,18.94,125300.0,7.1028,7.114,7.099,7.1065,125300.0
2013-05-01 11:35:00,18.94,18.94,18.88,18.88,134600.0,7.1065,7.1065,7.084,7.084,134600.0
2013-05-01 11:40:00,18.88,18.89,18.85,18.86,64200.0,7.084,7.0878,7.0727,7.0765,64200.0
2013-05-01 11:45:00,18.86,18.86,18.82,18.86,129700.0,7.0765,7.0765,7.0615,7.0765,129700.0
2013-05-01 11:50:00,18.86,18.88,18.84,18.85,50600.0,7.0765,7.084,7.069,7.0727,50600.0
2013-05-01 11:55:00,18.86,18.88,18.82,18.87,185200.0,7.0765,7.084,7.0615,7.0802,185200.0
2013-05-01 12:00:00,18.87,18.89,18.86,18.88,98100.0,7.0802,7.0878,7.0765,7.084,98100.0
2013-05-01 12:05:00,18.88,18.91,18.88,18.89,52300.0,7.084,7.0953,7.084,7.0878,52300.0
2013-05-01 12:10:00,18.88,18.89,18.82,18.82,187800.0,7.084,7.0878,7.0615,7.0615,187800.0
2013-05-01 12:15:00,18.83,18.84,18.8,18.82,43200.0,7.0652,7.069,7.054,7.0615,43200.0
2013-05-01 12:20:00,18.82,18.85,18.82,18.83,68400.0,7.0615,7.0727,7.0615,7.0652,68400.0
2013-05-01 12:25:00,18.83,18.84,18.81,18.82,124300.0,7.0652,7.069,7.0577,7.0615,124300.0
2013-05-01 12:30:00,18.83,18.84,18.8,18.8,48700.0,7.0652,7.069,7.054,7.054,48700.0
2013-05-01 12:35:00,18.8,18.8,18.77,18.79,125400.0,7.054,7.054,7.0427,7.0502,125400.0
2013-05-01 12:40:00,18.8,18.82,18.78,18.8,151100.0,7.054,7.0615,7.0465,7.054,151100.0
2013-05-01 12:45:00,18.8,18.84,18.8,18.81,181200.0,7.054,7.069,7.054,7.0577,181200.0
2013-05-01 12:50:00,18.82,18.84,18.81,18.82,115200.0,7.0615,7.069,7.0577,7.0615,115200.0
2013-05-01 12:55:00,18.83,18.84,18.78,18.8,128000.0,7.0652,7.069,7.0465,7.054,128000.0
2013-05-01 13:00:00,18.79,18.81,18.77,18.77,59000.0,7.0502,7.0577,7.0427,7.0427,59000.0
2013-05-01 13:05:00,18.77,18.79,18.75,18.76,57400.0,7.0427,7.0502,7.0352,7.039,57400.0
2013-05-01 13:10:00,18.76,18.81,18.76,18.77,85100.0,7.039,7.0577,7.039,7.0427,85100.0
2013-05-01 13:15:00,18.76,18.78,18.72,18.72,106300.0,7.039,7.0465,7.024,7.024,106300.0
2013-05-01 13:20:00,18.72,18.73,18.7,18.72,93100.0,7.024,7.0277,7.0165,7.024,93100.0
2013-05-01 13:25:00,18.72,18.74,18.7,18.72,104400.0,7.024,7.0315,7.0165,7.024,104400.0
2013-05-01 13:30:00,18.72,18.74,18.7,18.72,68100.0,7.024,7.0315,7.0165,7.024,68100.0
2013-05-01 13:35:00,18.71,18.79,18.7,18.79,211100.0,7.0202,7.0502,7.0165,7.0502,211100.0
2013-05-01 13:40:00,18.79,18.83,18.79,18.81,228600.0,7.0502,7.0652,7.0502,7.0577,228600.0
2013-05-01 13:45:00,18.81,18.83,18.78,18.78,155400.0,7.0577,7.0652,7.0465,7.0465,155400.0
2013-05-01 13:50:00,18.79,18.84,18.77,18.83,191600.0,7.0502,7.069,7.0427,7.0652,191600.0
2013-05-01 13:55:00,18.83,18.83,18.79,18.8,167600.0,7.0652,7.0652,7.0502,7.054,167600.0
2013-05-01 14:00:00,18.8,18.92,18.8,18.87,379000.0,7.054,7.099,7.054,7.0802,379000.0
2013-05-01 14:05:00,18.86,18.86,18.8,18.8,115100.0,7.0765,7.0765,7.054,7.054,115100.0
2013-05-01 14:10:00,18.8,18.85,18.8,18.82,220700.0,7.054,7.0727,7.054,7.0615,220700.0
2013-05-01 14:15:00,18.83,18.83,18.8,18.83,127200.0,7.0652,7.0652,7.054,7.0652,127200.0
2013-05-01 14:20:00,18.84,18.9,18.84,18.87,239700.0,7.069,7.0915,7.069,7.0802,239700.0
2013-05-01 14:25:00,18.87,18.87,18.82,18.83,94400.0,7.0802,7.0802,7.0615,7.0652,94400.0
2013-05-01 14:30:00,18.84,18.84,18.8,18.82,166000.0,7.069,7.069,7.054,7.0615,166000.0
2013-05-01 14:35:00,18.81,18.83,18.77,18.77,336900.0,7.0577,7.0652,7.0427,7.0427,336900.0
2013-05-01 14:40:00,18.77,18.79,18.77,18.78,269600.0,7.0427,7.0502,7.0427,7.0465,269600.0
2013-05-01 14:45:00,18.78,18.82,18.77,18.82,284400.0,7.0465,7.0615,7.0427,7.0615,284400.0
2013-05-01 14:50:00,18.82,18.85,18.8,18.83,199800.0,7.0615,7.0727,7.054,7.0652,199800.0
2013-05-01 14:55:00,18.84,18.87,18.84,18.87,48700.0,7.069,7.0802,7.069,7.0802,48700.0
2013-05-01 15:00:00,18.86,18.86,18.82,18.83,90300.0,7.0765,7.0765,7.0615,7.0652,90300.0
2013-05-01 15:05:00,18.82,18.83,18.8,18.8,116000.0,7.0615,7.0652,7.054,7.054,116000.0
2013-05-01 15:10:00,18.8,18.82,18.78,18.78,83500.0,7.054,7.0615,7.0465,7.0465,83500.0
2013-05-01 15:15:00,18.78,18.83,18.77,18.8,181800.0,7.0465,7.0652,7.0427,7.054,181800.0
2013-05-01 15:20:00,18.8,18.81,18.74,18.74,125400.0,7.054,7.0577,7.0315,7.0315,125400.0
2013-05-01 15:25:00,18.74,18.77,18.73,18.74,125000.0,7.0315,7.0427,7.0277,7.0315,125000.0
2013-05-01 15:30:00,18.75,18.78,18.75,18.76,89700.0,7.0352,7.0465,7.0352,7.039,89700.0
2013-05-01 15:35:00,18.76,18.78,18.74,18.76,157500.0,7.039,7.0465,7.0315,7.039,157500.0
2013-05-01 15:40:00,18.76,18.76,18.73,18.74,142400.0,7.039,7.039,7.0277,7.0315,142400.0
2013-05-01 15:45:00,18.73,18.73,18.69,18.73,407800.0,7.0277,7.0277,7.0127,7.0277,407800.0
2013-05-01 15:50:00,18.73,18.74,18.72,18.73,268300.0,7.0277,7.0315,7.024,7.0277,268300.0
2013-05-01 15:55:00,18.73,18.73,18.7,18.72,419900.0,7.0277,7.0277,7.0165,7.024,419900.0
2013-05-02 09:30:00,18.9,19.05,18.87,19.05,215100.0,7.0915,7.1478,7.0802,7.1478,215100.0
2013-05-02 09:35:00,19.05,19.05,18.9,18.94,441800.0,7.1478,7.1478,7.0915,7.1065,441800.0
2013-05-02 09:40:00,18.94,18.94,18.89,18.9,226700.0,7.1065,7.1065,7.0878,7.0915,226700.0
2013-05-02 09:45:00,18.9,18.91,18.8,18.85,603300.0,7.0915,7.0953,7.054,7.0727,603300.0
2013-05-02 09:50:00,18.85,18.88,18.84,18.88,243300.0,7.0727,7.084,7.069,7.084,243300.0
2013-05-02 09:55:00,18.87,18.91,18.85,18.85,172200.0,7.0802,7.0953,7.0727,7.0727,172200.0
2013-05-02 10:00:00,18.85,18.88,18.84,18.88,175700.0,7.0727,7.084,7.069,7.084,175700.0
2013-05-02 10:05:00,18.87,18.92,18.87,18.91,140700.0,7.0802,7.099,7.0802,7.0953,140700.0
2013-05-02 10:10:00,18.92,18.98,18.9,18.97,186400.0,7.099,7.1215,7.0915,7.1178,186400.0
2013-05-02 10:15:00,18.97,19.02,18.97,18.99,219300.0,7.1178,7.1365,7.1178,7.1253,219300.0
2013-05-02 10:20:00,18.99,18.99,18.92,18.93,115100.0,7.1253,7.1253,7.099,7.1028,115100.0
2013-05-02 10:25:00,18.93,18.97,18.93,18.94,160200.0,7.1028,7.1178,7.1028,7.1065,160200.0
2013-05-02 10:30:00,18.94,18.94,18.87,18.92,245900.0,7.1065,7.1065,7.0802,7.099,245900.0
2013-05-02 10:35:00,18.91,18.91,18.88,18.89,191100.0,7.0953,7.0953,7.084,7.0878,191100.0
2013-05-02 10:40:00,18.89,18.9,18.86,18.88,127500.0,7.0878,7.0915,7.0765,7.084,127500.0
2013-05-02 10:45:00,18.88,18.88,18.81,18.82,176700.0,7.084,7.084,7.0577,7.0615,176700.0
2013-05-02 10:50:00,18.82,18.84,18.8,18.82,76000.0,7.0615,7.069,7.054,7.0615,76000.0
2013-05-02 10:55:00,18.82,18.85,18.82,18.82,95000.0,7.0615,7.0727,7.0615,7.0615,95000.0
2013-05-02 11:00:00,18.82,18.84,18.79,18.84,159800.0,7.0615,7.069,7.0502,7.069,159800.0
2013-05-02 11:05:00,18.84,18.84,18.81,18.84,77100.0,7.069,7.069,7.0577,7.069,77100.0
2013-05-02 11:10:00,18.84,18.92,18.84,18.9,114700.0,7.069,7.099,7.069,7.0915,114700.0
2013-05-02 11:15:00,18.91,18.92,18.87,18.87,63000.0,7.0953,7.099,7.0802,7.0802,63000.0
2013-05-02 11:20:00,18.87,18.9,18.86,18.89,83900.0,7.0802,7.0915,7.0765,7.0878,83900.0
2013-05-02 11:25:00,18.9,18.91,18.86,18.87,104900.0,7.0915,7.0953,7.0765,7.0802,104900.0
2013-05-02 11:30:00,18.88,18.93,18.87,18.91,157700.0,7.084,7.1028,7.0802,7.0953,157700.0
2013-05-02 11:35:00,18.91,18.91,18.89,18.9,61100.0,7.0953,7.0953,7.0878,7.0915,61100.0
2013-05-02 11:40:00,18.9,18.94,18.89,18.93,84200.0,7.0915,7.1065,7.0878,7.1028,84200.0
2013-05-02 11:45:00,18.94,18.99,18.93,18.94,159000.0,7.1065,7.1253,7.1028,7.1065,159000.0
2013-05-02 11:50:00,18.94,19.0,18.94,18.99,146500.0,7.1065,7.129,7.1065,7.1253,146500.0
2013-05-02 11:55:00,18.99,19.07,18.96,19.06,345600.0,7.1253,7.1553,7.114,7.1515,345600.0
2013-05-02 12:00:00,19.06,19.12,19.04,19.07,199400.0,7.1515,7.174,7.144,7.1553,199400.0
2013-05-02 12:05:00,19.07,19.14,19.06,19.12,233700.0,7.1553,7.1816,7.1515,7.174,233700.0
2013-05-02 12:10:00,19.13,19.25,19.13,19.24,323200.0,7.1778,7.2228,7.1778,7.2191,323200.0
2013-05-02 12:15:00,19.24,19.3,19.24,19.27,652800.0,7.2191,7.2416,7.2191,7.2303,652800.0
2013-05-02 12:20:00,19.26,19.28,19.22,19.24,168300.0,7.2266,7.2341,7.2116,7.2191,168300.0
2013-05-02 12:25:00,19.23,19.28,19.23,19.27,177900.0,7.2153,7.2341,7.2153,7.2303,177900.0
2013-05-02 12:30:00,19.27,19.32,19.25,19.31,260000.0,7.2303,7.2491,7.2228,7.2453,260000.0
2013-05-02 12:35:00,19.3,19.3,19.18,19.18,180400.0,7.2416,7.2416,7.1966,7.1966,180400.0
2013-05-02 12:40:00,19.18,19.2,19.14,19.17,162100.0,7.1966,7.2041,7.1816,7.1928,162100.0
2013-05-02 12:45:00,19.17,19.2,19.15,19.19,276700.0,7.1928,7.2041,7.1853,7.2003,276700.0
2013-05-02 12:50:00,19.2,19.21,19.17,19.2,65800.0,7.2041,7.2078,7.1928,7.2041,65800.0
2013-05-02 12:55:00,19.2,19.25,19.19,19.22,88200.0,7.2041,7.2228,7.2003,7.2116,88200.0
2013-05-02 13:00:00,19.23,19.26,19.2,19.21,232900.0,7.2153,7.2266,7.2041,7.2078,232900.0
2013-05-02 13:05:00,19.21,19.21,19.13,19.14,128400.0,7.2078,7.2078,7.1778,7.1816,128400.0
2013-05-02 13:10:00,19.15,19.16,19.07,19.11,214200.0,7.1853,7.1891,7.1553,7.1703,214200.0
2013-05-02 13:15:00,19.11,19.13,19.08,19.09,300600.0,7.1703,7.1778,7.159,7.1628,300600.0
2013-05-02 13:20:00,19.09,19.09,19.02,19.05,242600.0,7.1628,7.1628,7.1365,7.1478,242600.0
2013-05-02 13:25:00,19.05,19.13,19.04,19.11,156700.0,7.1478,7.1778,7.144,7.1703,156700.0
2013-05-02 13:30:00,19.1,19.1,19.04,19.04,137700.0,7.1665,7.1665,7.144,7.144,137700.0
2013-05-02 13:35:00,19.04,19.05,18.96,19.01,184100.0,7.144,7.1478,7.114,7.1328,184100.0
2013-05-02 13:40:00,19.01,19.05,18.98,19.05,85700.0,7.1328,7.1478,7.1215,7.1478,85700.0
2013-05-02 13:45:00,19.05,19.08,19.05,19.06,86700.0,7.1478,7.159,7.1478,7.1515,86700.0
2013-05-02 13:50:00,19.06,19.07,19.05,19.07,86200.0,7.1515,7.1553,7.1478,7.1553,86200.0
2013-05-02 13:55:00,19.07,19.15,19.06,19.15,195500.0,7.1553,7.1853,7.1515,7.1853,195500.0
2013-05-02 14:00:00,19.14,19.15,19.1,19.11,151100.0,7.1816,7.1853,7.1665,7.1703,151100.0
2013-05-02 14:05:00,19.1,19.12,19.08,19.12,116800.0,7.1665,7.174,7.159,7.174,116800.0
2013-05-02 14:10:00,19.12,19.14,19.1,19.12,142100.0,7.174,7.1816,7.1665,7.174,142100.0
2013-05-02 14:15:00,19.11,19.13,19.09,19.12,103000.0,7.1703,7.1778,7.1628,7.174,103000.0
2013-05-02 14:20:00,19.13,19.13,19.1,19.11,102300.0,7.1778,7.1778,7.1665,7.1703,102300.0
2013-05-02 14:25:00,19.1,19.15,19.1,19.14,121800.0,7.1665,7.1853,7.1665,7.1816,121800.0
2013-05-02 14:30:00,19.14,19.15,19.12,19.15,57300.0,7.1816,7.1853,7.174,7.1853,57300.0
2013-05-02 14:35:00,19.15,19.15,19.12,19.14,84900.0,7.1853,7.1853,7.174,7.1816,84900.0
2013-05-02 14:40:00,19.13,19.16,19.09,19.11,198900.0,7.1778,7.1891,7.1628,7.1703,198900.0
2013-05-02 14:45:00,19.11,19.12,19.07,19.11,97200.0,7.1703,7.174,7.1553,7.1703,97200.0
2013-05-02 14:50:00,19.11,19.11,19.06,19.06,77300.0,7.1703,7.1703,7.1515,7.1515,77300.0
2013-05-02 14:55:00,19.07,19.08,19.05,19.06,114900.0,7.1553,7.159,7.1478,7.1515,114900.0
2013-05-02 15:00:00,19.07,19.11,19.05,19.08,136100.0,7.1553,7.1703,7.1478,7.159,136100.0
2013-05-02 15:05:00,19.09,19.09,19.06,19.07,81600.0,7.1628,7.1628,7.1515,7.1553,81600.0
2013-05-02 15:10:00,19.07,19.08,19.05,19.05,185600.0,7.1553,7.159,7.1478,7.1478,185600.0
2013-05-02 15:15:00,19.05,19.12,19.05,19.09,134000.0,7.1478,7.174,7.1478,7.1628,134000.0
2013-05-02 15:20:00,19.1,19.13,19.08,19.09,134600.0,7.1665,7.1778,7.159,7.1628,134600.0
2013-05-02 15:25:00,19.1,19.12,19.07,19.1,116000.0,7.1665,7.174,7.1553,7.1665,116000.0
2013-05-02 15:30:00,19.1,19.11,19.06,19.07,172100.0,7.1665,7.1703,7.1515,7.1553,172100.0
2013-05-02 15:35:00,19.07,19.12,19.06,19.1,149400.0,7.1553,7.174,7.1515,7.1665,149400.0
2013-05-02 15:40:00,19.09,19.11,19.08,19.09,170100.0,7.1628,7.1703,7.159,7.1628,170100.0
2013-05-02 15:45:00,19.1,19.12,19.08,19.11,257900.0,7.1665,7.174,7.159,7.1703,257900.0
2013-05-02 15:50:00,19.1,19.12,19.1,19.1,343200.0,7.1665,7.174,7.1665,7.1665,343200.0
2013-05-02 15:55:00,19.1,19.14,19.1,19.13,659000.0,7.1665,7.1816,7.1665,7.1778,659000.0
2013-05-03 09:30:00,19.32,19.41,19.3,19.41,293500.0,7.2491,7.2829,7.2416,7.2829,293500.0
2013-05-03 09:35:00,19.41,19.47,19.38,19.46,229800.0,7.2829,7.3054,7.2716,7.3016,229800.0
2013-05-03 09:40:00,19.46,19.5,19.44,19.47,260800.0,7.3016,7.3166,7.2941,7.3054,260800.0
2013-05-03 09:45:00,19.47,19.49,19.38,19.41,259900.0,7.3054,7.3129,7.2716,7.2829,259900.0
2013-05-03 09:50:00,19.42,19.44,19.35,19.39,190200.0,7.2866,7.2941,7.2603,7.2754,190200.0
2013-05-03 09:55:00,19.38,19.46,19.36,19.44,299900.0,7.2716,7.3016,7.2641,7.2941,299900.0
2013-05-03 10:00:00,19.43,19.45,19.38,19.43,282200.0,7.2904,7.2979,7.2716,7.2904,282200.0
2013-05-03 10:05:00,19.43,19.46,19.41,19.46,153800.0,7.2904,7.3016,7.2829,7.3016,153800.0
2013-05-03 10:10:00,19.46,19.46,19.41,19.41,162000.0,7.3016,7.3016,7.2829,7.2829,162000.0
2013-05-03 10:15:00,19.4,19.43,19.37,19.37,123500.0,7.2791,7.2904,7.2679,7.2679,123500.0
2013-05-03 10:20:00,19.37,19.44,19.37,19.42,527300.0,7.2679,7.2941,7.2679,7.2866,527300.0
2013-05-03 10:25:00,19.42,19.46,19.39,19.46,237400.0,7.2866,7.3016,7.2754,7.3016,237400.0
2013-05-03 10:30:00,19.46,19.5,19.45,19.5,284300.0,7.3016,7.3166,7.2979,7.3166,284300.0
2013-05-03 10:35:00,19.49,19.5,19.45,19.48,206400.0,7.3129,7.3166,7.2979,7.3091,206400.0
2013-05-03 10:40:00,19.47,19.48,19.43,19.44,156100.0,7.3054,7.3091,7.2904,7.2941,156100.0
2013-05-03 10:45:00,19.43,19.45,19.4,19.41,117400.0,7.2904,7.2979,7.2791,7.2829,117400.0
2013-05-03 10:50:00,19.41,19.43,19.39,19.42,134200.0,7.2829,7.2904,7.2754,7.2866,134200.0
2013-05-03 10:55:00,19.41,19.45,19.41,19.43,194200.0,7.2829,7.2979,7.2829,7.2904,194200.0
2013-05-03 11:00:00,19.42,19.43,19.35,19.35,112000.0,7.2866,7.2904,7.2603,7.2603,112000.0
2013-05-03 11:05:00,19.35,19.36,19.25,19.25,309600.0,7.2603,7.2641,7.2228,7.2228,309600.0
2013-05-03 11:10:00,19.26,19.27,19.2,19.2,265000.0,7.2266,7.2303,7.2041,7.2041,265000.0
2013-05-03 11:15:00,19.2,19.2,19.08,19.16,549900.0,7.2041,7.2041,7.159,7.1891,549900.0
2013-05-03 11:20:00,19.17,19.17,19.03,19.08,490100.0,7.1928,7.1928,7.1403,7.159,490100.0
2013-05-03 11:25:00,19.08,19.08,19.0,19.06,287100.0,7.159,7.159,7.129,7.1515,287100.0
2013-05-03 11:30:00,19.06,19.17,19.05,19.16,337900.0,7.1515,7.1928,7.1478,7.1891,337900.0
2013-05-03 11:35:00,19.16,19.25,19.15,19.24,242400.0,7.1891,7.2228,7.1853,7.2191,242400.0
2013-05-03 11:40:00,19.24,19.25,19.2,19.23,224500.0,7.2191,7.2228,7.2041,7.2153,224500.0
2013-05-03 11:45:00,19.22,19.24,19.21,19.22,95500.0,7.2116,7.2191,7.2078,7.2116,95500.0
2013-05-03 11:50:00,19.22,19.26,19.2,19.2,82000.0,7.2116,7.2266,7.2041,7.2041,82000.0
2013-05-03 11:55:00,19.2,19.21,19.15,19.18,97200.0,7.2041,7.2078,7.1853,7.1966,97200.0
2013-05-03 12:00:00,19.18,19.18,19.14,19.17,49600.0,7.1966,7.1966,7.1816,7.1928,49600.0
2013-05-03 12:05:00,19.16,19.18,19.14,19.15,101800.0,7.1891,7.1966,7.1816,7.1853,101800.0
2013-05-03 12:10:00,19.15,19.16,19.1,19.14,112800.0,7.1853,7.1891,7.1665,7.1816,112800.0
2013-05-03 12:15:00,19.15,19.16,19.12,19.14,34600.0,7.1853,7.1891,7.174,7.1816,34600.0
2013-05-03 12:20:00,19.15,19.18,19.14,19.18,102500.0,7.1853,7.1966,7.1816,7.1966,102500.0
2013-05-03 12:25:00,19.19,19.24,19.17,19.21,47300.0,7.2003,7.2191,7.1928,7.2078,47300.0
2013-05-03 12:30:00,19.21,19.22,19.19,19.19,55800.0,7.2078,7.2116,7.2003,7.2003,55800.0
2013-05-03 12:35:00,19.19,19.2,19.17,19.2,61200.0,7.2003,7.2041,7.1928,7.2041,61200.0
2013-05-03 12:40:00,19.19,19.19,19.18,19.18,33800.0,7.2003,7.2003,7.1966,7.1966,33800.0
2013-05-03 12:45:00,19.18,19.2,19.16,19.18,41000.0,7.1966,7.2041,7.1891,7.1966,41000.0
2013-05-03 12:50:00,19.18,19.19,19.17,19.18,26400.0,7.1966,7.2003,7.1928,7.1966,26400.0
2013-05-03 12:55:00,19.18,19.19,19.17,19.17,35300.0,7.1966,7.2003,7.1928,7.1928,35300.0
2013-05-03 13:00:00,19.17,19.2,19.16,19.18,77900.0,7.1928,7.2041,7.1891,7.1966,77900.0
2013-05-03 13:05:00,19.18,19.19,19.17,19.18,45700.0,7.1966,7.2003,7.1928,7.1966,45700.0
2013-05-03 13:10:00,19.18,19.18,19.16,19.16,71600.0,7.1966,7.1966,7.1891,7.1891,71600.0
2013-05-03 13:15:00,19.16,19.17,19.1,19.1,95500.0,7.1891,7.1928,7.1665,7.1665,95500.0
2013-05-03 13:20:00,19.1,19.13,19.09,19.12,101100.0,7.1665,7.1778,7.1628,7.174,101100.0
2013-05-03 13:25:00,19.11,19.13,19.1,19.1,84900.0,7.1703,7.1778,7.1665,7.1665,84900.0
2013-05-03 13:30:00,19.1,19.13,19.06,19.07,211900.0,7.1665,7.1778,7.1515,7.1553,211900.0
2013-05-03 13:35:00,19.07,19.1,19.06,19.09,110400.0,7.1553,7.1665,7.1515,7.1628,110400.0
2013-05-03 13:40:00,19.09,19.1,19.07,19.1,123800.0,7.1628,7.1665,7.1553,7.1665,123800.0
2013-05-03 13:45:00,19.09,19.1,19.07,19.07,64900.0,7.1628,7.1665,7.1553,7.1553,64900.0
2013-05-03 13:50:00,19.07,19.07,19.04,19.05,202400.0,7.1553,7.1553,7.144,7.1478,202400.0
2013-05-03 13:55:00,19.05,19.07,19.05,19.06,373400.0,7.1478,7.1553,7.1478,7.1515,373400.0
2013-05-03 14:00:00,19.07,19.08,19.04,19.06,426300.0,7.1553,7.159,7.144,7.1515,426300.0
2013-05-03 14:05:00,19.05,19.09,19.05,19.06,149500.0,7.1478,7.1628,7.1478,7.1515,149500.0
2013-05-03 14:10:00,19.06,19.11,19.06,19.1,139300.0,7.1515,7.1703,7.1515,7.1665,139300.0
2013-05-03 14:15:00,19.1,19.1,19.07,19.07,128100.0,7.1665,7.1665,7.1553,7.1553,128100.0
2013-05-03 14:20:00,19.07,19.07,19.03,19.05,109200.0,7.1553,7.1553,7.1403,7.1478,109200.0
2013-05-03 14:25:00,19.05,19.06,19.03,19.04,90300.0,7.1478,7.1515,7.1403,7.144,90300.0
2013-05-03 14:30:00,19.03,19.05,19.0,19.01,104100.0,7.1403,7.1478,7.129,7.1328,104100.0
2013-05-03 14:35:00,19.01,19.02,18.98,18.98,162900.0,7.1328,7.1365,7.1215,7.1215,162900.0
2013-05-03 14:40:00,18.98,19.0,18.96,18.98,262100.0,7.1215,7.129,7.114,7.1215,262100.0
2013-05-03 14:45:00,18.99,19.05,18.98,19.05,90800.0,7.1253,7.1478,7.1215,7.1478,90800.0
2013-05-03 14:50:00,19.04,19.06,19.04,19.04,68500.0,7.144,7.1515,7.144,7.144,68500.0
2013-05-03 14:55:00,19.03,19.05,19.01,19.01,104700.0,7.1403,7.1478,7.1328,7.1328,104700.0
2013-05-03 15:00:00,19.02,19.04,19.01,19.01,143000.0,7.1365,7.144,7.1328,7.1328,143000.0
2013-05-03 15:05:00,19.01,19.01,18.99,19.01,166300.0,7.1328,7.1328,7.1253,7.1328,166300.0
2013-05-03 15:10:00,19.01,19.01,18.98,19.0,145400.0,7.1328,7.1328,7.1215,7.129,145400.0
2013-05-03 15:15:00,19.0,19.0,18.97,18.98,158500.0,7.129,7.129,7.1178,7.1215,158500.0
2013-05-03 15:20:00,18.98,18.99,18.96,18.98,240600.0,7.1215,7.1253,7.114,7.1215,240600.0
2013-05-03 15:25:00,18.98,19.0,18.97,18.98,604000.0,7.1215,7.129,7.1178,7.1215,604000.0
2013-05-03 15:30:00,18.99,19.01,18.98,19.01,288200.0,7.1253,7.1328,7.1215,7.1328,288200.0
2013-05-03 15:35:00,19.01,19.03,18.98,18.99,325000.0,7.1328,7.1403,7.1215,7.1253,325000.0
2013-05-03 15:40:00,18.99,19.01,18.98,19.01,162300.0,7.1253,7.1328,7.1215,7.1328,162300.0
2013-05-03 15:45:00,19.01,19.01,18.99,18.99,244600.0,7.1328,7.1328,7.1253,7.1253,244600.0
2013-05-03 15:50:00,18.99,19.0,18.97,18.97,283200.0,7.1253,7.129,7.1178,7.1178,283200.0
2013-05-03 15:55:00,18.97,19.0,18.96,19.0,442400.0,7.1178,7.129,7.114,7.129,442400.0
2013-05-06 09:30:00,18.93,19.03,18.91,19.03,252400.0,7.1028,7.1403,7.0953,7.1403,252400.0
2013-05-06 09:35:00,19.03,19.05,18.9,18.92,142800.0,7.1403,7.1478,7.0915,7.099,142800.0
2013-05-06 09:40:00,18.92,18.93,18.85,18.87,124200.0,7.099,7.1028,7.0727,7.0802,124200.0
2013-05-06 09:45:00,18.87,18.87,18.81,18.82,146400.0,7.0802,7.0802,7.0577,7.0615,146400.0
2013-05-06 09:50:00,18.82,18.88,18.82,18.85,120600.0,7.0615,7.084,7.0615,7.0727,120600.0
2013-05-06 09:55:00,18.86,18.86,18.82,18.86,120300.0,7.0765,7.0765,7.0615,7.0765,120300.0
2013-05-06 10:00:00,18.86,18.9,18.84,18.85,244500.0,7.0765,7.0915,7.069,7.0727,244500.0
2013-05-06 10:05:00,18.85,18.92,18.85,18.9,163400.0,7.0727,7.099,7.0727,7.0915,163400.0
2013-05-06 10:10:00,18.91,18.93,18.9,18.92,103800.0,7.0953,7.1028,7.0915,7.099,103800.0
2013-05-06 10:15:00,18.93,19.02,18.93,19.02,120900.0,7.1028,7.1365,7.1028,7.1365,120900.0
2013-05-06 10:20:00,19.01,19.13,19.01,19.05,165900.0,7.1328,7.1778,7.1328,7.1478,165900.0
2013-05-06 10:25:00,19.06,19.08,19.04,19.06,215900.0,7.1515,7.159,7.144,7.1515,215900.0
2013-05-06 10:30:00,19.06,19.1,19.06,19.08,111700.0,7.1515,7.1665,7.1515,7.159,111700.0
2013-05-06 10:35:00,19.09,19.12,19.07,19.12,106800.0,7.1628,7.174,7.1553,7.174,106800.0
2013-05-06 10:40:00,19.11,19.11,19.02,19.05,120900.0,7.1703,7.1703,7.1365,7.1478,120900.0
2013-05-06 10:45:00,19.05,19.07,19.03,19.03,111600.0,7.1478,7.1553,7.1403,7.1403,111600.0
2013-05-06 10:50:00,19.03,19.05,19.0,19.05,74700.0,7.1403,7.1478,7.129,7.1478,74700.0
2013-05-06 10:55:00,19.04,19.08,19.01,19.07,342800.0,7.144,7.159,7.1328,7.1553,342800.0
2013-05-06 11:00:00,19.07,19.1,19.05,19.06,125900.0,7.1553,7.1665,7.1478,7.1515,125900.0
2013-05-06 11:05:00,19.07,19.11,19.06,19.11,91600.0,7.1553,7.1703,7.1515,7.1703,91600.0
2013-05-06 11:10:00,19.11,19.14,19.1,19.14,72700.0,7.1703,7.1816,7.1665,7.1816,72700.0
2013-05-06 11:15:00,19.15,19.19,19.15,19.17,120100.0,7.1853,7.2003,7.1853,7.1928,120100.0
2013-05-06 11:20:00,19.17,19.17,19.1,19.1,182900.0,7.1928,7.1928,7.1665,7.1665,182900.0
2013-05-06 11:25:00,19.1,19.14,19.07,19.08,314200.0,7.1665,7.1816,7.1553,7.159,314200.0
2013-05-06 11:30:00,19.08,19.09,19.01,19.02,169500.0,7.159,7.1628,7.1328,7.1365,169500.0
2013-05-06 11:35:00,19.02,19.09,19.02,19.06,168000.0,7.1365,7.1628,7.1365,7.1515,168000.0
2013-05-06 11:40:00,19.07,19.09,19.03,19.03,228300.0,7.1553,7.1628,7.1403,7.1403,228300.0
2013-05-06 11:45:00,19.03,19.06,19.02,19.05,136600.0,7.1403,7.1515,7.1365,7.1478,136600.0
2013-05-06 11:50:00,19.06,19.07,19.02,19.03,161600.0,7.1515,7.1553,7.1365,7.1403,161600.0
2013-05-06 11:55:00,19.02,19.03,18.99,19.01,202900.0,7.1365,7.1403,7.1253,7.1328,202900.0
2013-05-06 12:00:00,19.01,19.04,19.01,19.01,195200.0,7.1328,7.144,7.1328,7.1328,195200.0
2013-05-06 12:05:00,19.02,19.04,19.0,19.04,46700.0,7.1365,7.144,7.129,7.144,46700.0
2013-05-06 12:10:00,19.04,19.05,19.02,19.05,68100.0,7.144,7.1478,7.1365,7.1478,68100.0
2013-05-06 12:15:00,19.05,19.11,19.05,19.1,121000.0,7.1478,7.1703,7.1478,7.1665,121000.0
2013-05-06 12:20:00,19.1,19.1,19.04,19.07,126200.0,7.1665,7.1665,7.144,7.1553,126200.0
2013-05-06 12:25:00,19.07,19.07,19.02,19.03,127600.0,7.1553,7.1553,7.1365,7.1403,127600.0
2013-05-06 12:30:00,19.03,19.04,19.01,19.04,81900.0,7.1403,7.144,7.1328,7.144,81900.0
2013-05-06 12:35:00,19.05,19.06,19.03,19.05,50700.0,7.1478,7.1515,7.1403,7.1478,50700.0
2013-05-06 12:40:00,19.05,19.06,19.02,19.04,98000.0,7.1478,7.1515,7.1365,7.144,98000.0
2013-05-06 12:45:00,19.03,19.05,19.02,19.05,56500.0,7.1403,7.1478,7.1365,7.1478,56500.0
2013-05-06 12:50:00,19.05,19.1,19.05,19.08,780200.0,7.1478,7.1665,7.1478,7.159,780200.0
2013-05-06 12:55:00,19.09,19.09,19.01,19.01,103700.0,7.1628,7.1628,7.1328,7.1328,103700.0
2013-05-06 13:00:00,19.01,19.03,18.99,19.02,95500.0,7.1328,7.1403,7.1253,7.1365,95500.0
2013-05-06 13:05:00,19.02,19.03,18.98,19.01,97000.0,7.1365,7.1403,7.1215,7.1328,97000.0
2013-05-06 13:10:00,19.01,19.01,18.99,19.0,86900.0,7.1328,7.1328,7.1253,7.129,86900.0
2013-05-06 13:15:00,19.0,19.02,18.99,19.02,142600.0,7.129,7.1365,7.1253,7.1365,142600.0
2013-05-06 13:20:00,19.02,19.02,18.98,18.98,52400.0,7.1365,7.1365,7.1215,7.1215,52400.0
2013-05-06 13:25:00,18.98,19.02,18.98,19.02,28400.0,7.1215,7.1365,7.1215,7.1365,28400.0
2013-05-06 13:30:00,19.02,19.03,18.99,19.02,49600.0,7.1365,7.1403,7.1253,7.1365,49600.0
2013-05-06 13:35:00,19.02,19.04,19.01,19.01,28900.0,7.1365,7.144,7.1328,7.1328,28900.0
2013-05-06 13:40:00,19.02,19.05,19.01,19.05,23900.0,7.1365,7.1478,7.1328,7.1478,23900.0
2013-05-06 13:45:00,19.05,19.06,19.03,19.05,64000.0,7.1478,7.1515,7.1403,7.1478,64000.0
2013-05-06 13:50:00,19.06,19.08,19.06,19.08,39700.0,7.1515,7.159,7.1515,7.159,39700.0
2013-05-06 13:55:00,19.08,19.08,19.04,19.04,51500.0,7.159,7.159,7.144,7.144,51500.0
2013-05-06 14:00:00,19.04,19.09,19.04,19.08,87800.0,7.144,7.1628,7.144,7.159,87800.0
2013-05-06 14:05:00,19.07,19.09,19.07,19.08,47000.0,7.1553,7.1628,7.1553,7.159,47000.0
2013-05-06 14:10:00,19.08,19.1,19.08,19.1,44500.0,7.159,7.1665,7.159,7.1665,44500.0
2013-05-06 14:15:00,19.1,19.1,19.06,19.08,62700.0,7.1665,7.1665,7.1515,7.159,62700.0
2013-05-06 14:20:00,19.08,19.09,19.06,19.07,57100.0,7.159,7.1628,7.1515,7.1553,57100.0
2013-05-06 14:25:00,19.07,19.12,19.07,19.12,67200.0,7.1553,7.174,7.1553,7.174,67200.0
2013-05-06 14:30:00,19.12,19.14,19.12,19.12,78600.0,7.174,7.1816,7.174,7.174,78600.0
2013-05-06 14:35:00,19.12,19.14,19.12,19.14,46400.0,7.174,7.1816,7.174,7.1816,46400.0
2013-05-06 14:40:00,19.13,19.17,19.13,19.16,137000.0,7.1778,7.1928,7.1778,7.1891,137000.0
2013-05-06 14:45:00,19.17,19.22,19.15,19.22,181800.0,7.1928,7.2116,7.1853,7.2116,181800.0
2013-05-06 14:50:00,19.22,19.25,19.22,19.23,198100.0,7.2116,7.2228,7.2116,7.2153,198100.0
2013-05-06 14:55:00,19.23,19.24,19.19,19.2,110500.0,7.2153,7.2191,7.2003,7.2041,110500.0
2013-05-06 15:00:00,19.2,19.2,19.17,19.18,78300.0,7.2041,7.2041,7.1928,7.1966,78300.0
2013-05-06 15:05:00,19.17,19.18,19.13,19.15,115400.0,7.1928,7.1966,7.1778,7.1853,115400.0
2013-05-06 15:10:00,19.15,19.18,19.14,19.18,84700.0,7.1853,7.1966,7.1816,7.1966,84700.0
2013-05-06 15:15:00,19.18,19.2,19.17,19.2,85500.0,7.1966,7.2041,7.1928,7.2041,85500.0
2013-05-06 15:20:00,19.2,19.21,19.17,19.17,99000.0,7.2041,7.2078,7.1928,7.1928,99000.0
2013-05-06 15:25:00,19.17,19.2,19.17,19.2,126100.0,7.1928,7.2041,7.1928,7.2041,126100.0
2013-05-06 15:30:00,19.19,19.2,19.18,19.18,116900.0,7.2003,7.2041,7.1966,7.1966,116900.0
2013-05-06 15:35:00,19.19,19.23,19.18,19.21,220900.0,7.2003,7.2153,7.1966,7.2078,220900.0
2013-05-06 15:40:00,19.21,19.21,19.18,19.19,83700.0,7.2078,7.2078,7.1966,7.2003,83700.0
2013-05-06 15:45:00,19.19,19.2,19.18,19.18,119000.0,7.2003,7.2041,7.1966,7.1966,119000.0
2013-05-06 15:50:00,19.18,19.19,19.16,19.17,264500.0,7.1966,7.2003,7.1891,7.1928,264500.0
2013-05-06 15:55:00,19.17,19.2,19.16,19.19,378700.0,7.1928,7.2041,7.1891,7.2003,378700.0
2013-05-07 09:30:00,19.23,19.3,19.18,19.26,320600.0,7.2153,7.2416,7.1966,7.2266,320600.0
2013-05-07 09:35:00,19.25,19.37,19.25,19.35,263100.0,7.2228,7.2679,7.2228,7.2603,263100.0
2013-05-07 09:40:00,19.35,19.46,19.35,19.45,259300.0,7.2603,7.3016,7.2603,7.2979,259300.0
2013-05-07 09:45:00,19.45,19.48,19.41,19.43,323400.0,7.2979,7.3091,7.2829,7.2904,323400.0
2013-05-07 09:50:00,19.43,19.43,19.32,19.32,205900.0,7.2904,7.2904,7.2491,7.2491,205900.0
2013-05-07 09:55:00,19.32,19.35,19.27,19.3,156400.0,7.2491,7.2603,7.2303,7.2416,156400.0
2013-05-07 10:00:00,19.31,19.32,19.25,19.26,299500.0,7.2453,7.2491,7.2228,7.2266,299500.0
2013-05-07 10:05:00,19.26,19.31,19.24,19.3,292500.0,7.2266,7.2453,7.2191,7.2416,292500.0
2013-05-07 10:10:00,19.3,19.3,19.23,19.23,300700.0,7.2416,7.2416,7.2153,7.2153,300700.0
2013-05-07 10:15:00,19.22,19.23,19.1,19.12,567800.0,7.2116,7.2153,7.1665,7.174,567800.0
2013-05-07 10:20:00,19.11,19.13,19.08,19.11,275300.0,7.1703,7.1778,7.159,7.1703,275300.0
2013-05-07 10:25:00,19.11,19.14,19.09,19.14,231300.0,7.1703,7.1816,7.1628,7.1816,231300.0
2013-05-07 10:30:00,19.14,19.18,19.11,19.15,168800.0,7.1816,7.1966,7.1703,7.1853,168800.0
2013-05-07 10:35:00,19.15,19.17,19.13,19.15,467800.0,7.1853,7.1928,7.1778,7.1853,467800.0
2013-05-07 10:40:00,19.16,19.19,19.13,19.19,97300.0,7.1891,7.2003,7.1778,7.2003,97300.0
2013-05-07 10:45:00,19.19,19.27,19.19,19.26,189200.0,7.2003,7.2303,7.2003,7.2266,189200.0
2013-05-07 10:50:00,19.26,19.3,19.24,19.24,225800.0,7.2266,7.2416,7.2191,7.2191,225800.0
2013-05-07 10:55:00,19.25,19.29,19.25,19.27,88300.0,7.2228,7.2378,7.2228,7.2303,88300.0
2013-05-07 11:00:00,19.28,19.32,19.28,19.3,65000.0,7.2341,7.2491,7.2341,7.2416,65000.0
2013-05-07 11:05:00,19.29,19.35,19.27,19.34,140300.0,7.2378,7.2603,7.2303,7.2566,140300.0
2013-05-07 11:10:00,19.35,19.43,19.33,19.42,666000.0,7.2603,7.2904,7.2528,7.2866,666000.0
2013-05-07 11:15:00,19.42,19.43,19.39,19.42,228100.0,7.2866,7.2904,7.2754,7.2866,228100.0
2013-05-07 11:20:00,19.42,19.46,19.41,19.43,184100.0,7.2866,7.3016,7.2829,7.2904,184100.0
2013-05-07 11:25:00,19.44,19.44,19.37,19.4,149000.0,7.2941,7.2941,7.2679,7.2791,149000.0
2013-05-07 11:30:00,19.41,19.42,19.39,19.42,109700.0,7.2829,7.2866,7.2754,7.2866,109700.0
2013-05-07 11:35:00,19.42,19.43,19.38,19.39,206100.0,7.2866,7.2904,7.2716,7.2754,206100.0
2013-05-07 11:40:00,19.39,19.43,19.39,19.43,116300.0,7.2754,7.2904,7.2754,7.2904,116300.0
2013-05-07 11:45:00,19.42,19.42,19.37,19.38,167800.0,7.2866,7.2866,7.2679,7.2716,167800.0
2013-05-07 11:50:00,19.39,19.39,19.35,19.36,154900.0,7.2754,7.2754,7.2603,7.2641,154900.0
2013-05-07 11:55:00,19.36,19.38,19.34,19.38,131000.0,7.2641,7.2716,7.2566,7.2716,131000.0
2013-05-07 12:00:00,19.37,19.44,19.37,19.41,87600.0,7.2679,7.2941,7.2679,7.2829,87600.0
2013-05-07 12:05:00,19.41,19.49,19.41,19.44,218800.0,7.2829,7.3129,7.2829,7.2941,218800.0
2013-05-07 12:10:00,19.45,19.46,19.41,19.44,102900.0,7.2979,7.3016,7.2829,7.2941,102900.0
2013-05-07 12:15:00,19.43,19.45,19.39,19.39,180600.0,7.2904,7.2979,7.2754,7.2754,180600.0
2013-05-07 12:20:00,19.39,19.43,19.39,19.42,99200.0,7.2754,7.2904,7.2754,7.2866,99200.0
2013-05-07 12:25:00,19.42,19.44,19.4,19.44,48600.0,7.2866,7.2941,7.2791,7.2941,48600.0
2013-05-07 12:30:00,19.44,19.46,19.41,19.44,311300.0,7.2941,7.3016,7.2829,7.2941,311300.0
2013-05-07 12:35:00,19.44,19.48,19.42,19.48,110300.0,7.2941,7.3091,7.2866,7.3091,110300.0
2013-05-07 12:40:00,19.47,19.48,19.43,19.44,127100.0,7.3054,7.3091,7.2904,7.2941,127100.0
2013-05-07 12:45:00,19.43,19.44,19.4,19.4,42300.0,7.2904,7.2941,7.2791,7.2791,42300.0
2013-05-07 12:50:00,19.4,19.42,19.39,19.41,51000.0,7.2791,7.2866,7.2754,7.2829,51000.0
2013-05-07 12:55:00,19.41,19.43,19.41,19.42,71500.0,7.2829,7.2904,7.2829,7.2866,71500.0
2013-05-07 13:00:00,19.42,19.44,19.41,19.44,70700.0,7.2866,7.2941,7.2829,7.2941,70700.0
2013-05-07 13:05:00,19.44,19.46,19.42,19.46,89800.0,7.2941,7.3016,7.2866,7.3016,89800.0
2013-05-07 13:10:00,19.46,19.52,19.46,19.52,335100.0,7.3016,7.3241,7.3016,7.3241,335100.0
2013-05-07 13:15:00,19.52,19.52,19.48,19.5,113500.0,7.3241,7.3241,7.3091,7.3166,113500.0
2013-05-07 13:20:00,19.5,19.52,19.5,19.51,125600.0,7.3166,7.3241,7.3166,7.3204,125600.0
2013-05-07 13:25:00,19.5,19.53,19.5,19.53,124100.0,7.3166,7.3279,7.3166,7.3279,124100.0
2013-05-07 13:30:00,19.52,19.55,19.51,19.54,154700.0,7.3241,7.3354,7.3204,7.3316,154700.0
2013-05-07 13:35:00,19.53,19.56,19.52,19.55,95700.0,7.3279,7.3391,7.3241,7.3354,95700.0
2013-05-07 13:40:00,19.56,19.56,19.53,19.53,123800.0,7.3391,7.3391,7.3279,7.3279,123800.0
2013-05-07 13:45:00,19.54,19.55,19.49,19.51,105400.0,7.3316,7.3354,7.3129,7.3204,105400.0
2013-05-07 13:50:00,19.51,19.53,19.5,19.52,98100.0,7.3204,7.3279,7.3166,7.3241,98100.0
2013-05-07 13:55:00,19.51,19.53,19.51,19.52,99800.0,7.3204,7.3279,7.3204,7.3241,99800.0
2013-05-07 14:00:00,19.52,19.52,19.49,19.5,53100.0,7.3241,7.3241,7.3129,7.3166,53100.0
2013-05-07 14:05:00,19.5,19.52,19.48,19.51,111500.0,7.3166,7.3241,7.3091,7.3204,111500.0
2013-05-07 14:10:00,19.52,19.53,19.51,19.51,51600.0,7.3241,7.3279,7.3204,7.3204,51600.0
2013-05-07 14:15:00,19.51,19.55,19.5,19.52,93300.0,7.3204,7.3354,7.3166,7.3241,93300.0
2013-05-07 14:20:00,19.52,19.54,19.51,19.52,75800.0,7.3241,7.3316,7.3204,7.3241,75800.0
2013-05-07 14:25:00,19.52,19.55,19.51,19.53,124000.0,7.3241,7.3354,7.3204,7.3279,124000.0
2013-05-07 14:30:00,19.53,19.53,19.51,19.51,41100.0,7.3279,7.3279,7.3204,7.3204,41100.0
2013-05-07 14:35:00,19.52,19.52,19.5,19.51,57600.0,7.3241,7.3241,7.3166,7.3204,57600.0
2013-05-07 14:40:00,19.5,19.54,19.5,19.53,125400.0,7.3166,7.3316,7.3166,7.3279,125400.0
2013-05-07 14:45:00,19.53,19.55,19.52,19.54,109300.0,7.3279,7.3354,7.3241,7.3316,109300.0
2013-05-07 14:50:00,19.53,19.55,19.52,19.54,94700.0,7.3279,7.3354,7.3241,7.3316,94700.0
2013-05-07 14:55:00,19.53,19.54,19.5,19.5,102600.0,7.3279,7.3316,7.3166,7.3166,102600.0
2013-05-07 15:00:00,19.51,19.55,19.5,19.53,75800.0,7.3204,7.3354,7.3166,7.3279,75800.0
2013-05-07 15:05:00,19.53,19.55,19.52,19.54,183600.0,7.3279,7.3354,7.3241,7.3316,183600.0
2013-05-07 15:10:00,19.54,19.55,19.53,19.53,95700.0,7.3316,7.3354,7.3279,7.3279,95700.0
2013-05-07 15:15:00,19.53,19.54,19.51,19.54,106900.0,7.3279,7.3316,7.3204,7.3316,106900.0
2013-05-07 15:20:00,19.54,19.54,19.51,19.51,79200.0,7.3316,7.3316,7.3204,7.3204,79200.0
2013-05-07 15:25:00,19.52,19.52,19.51,19.51,63800.0,7.3241,7.3241,7.3204,7.3204,63800.0
2013-05-07 15:30:00,19.51,19.52,19.45,19.45,178000.0,7.3204,7.3241,7.2979,7.2979,178000.0
2013-05-07 15:35:00,19.45,19.48,19.43,19.47,217700.0,7.2979,7.3091,7.2904,7.3054,217700.0
2013-05-07 15:40:00,19.47,19.49,19.46,19.46,232900.0,7.3054,7.3129,7.3016,7.3016,232900.0
2013-05-07 15:45:00,19.46,19.47,19.45,19.46,273900.0,7.3016,7.3054,7.2979,7.3016,273900.0
2013-05-07 15:50:00,19.46,19.47,19.45,19.46,210000.0,7.3016,7.3054,7.2979,7.3016,210000.0
2013-05-07 15:55:00,19.46,19.48,19.46,19.47,398000.0,7.3016,7.3091,7.3016,7.3054,398000.0
2013-05-08 09:30:00,19.52,19.6,19.49,19.59,226900.0,7.3241,7.3542,7.3129,7.3504,226900.0
2013-05-08 09:35:00,19.59,19.61,19.54,19.54,247600.0,7.3504,7.3579,7.3316,7.3316,247600.0
2013-05-08 09:40:00,19.54,19.59,19.53,19.56,210100.0,7.3316,7.3504,7.3279,7.3391,210100.0
2013-05-08 09:45:00,19.57,19.62,19.57,19.62,120600.0,7.3429,7.3617,7.3429,7.3617,120600.0
2013-05-08 09:50:00,19.62,19.62,19.55,19.62,190900.0,7.3617,7.3617,7.3354,7.3617,190900.0
2013-05-08 09:55:00,19.63,19.65,19.58,19.59,259700.0,7.3654,7.3729,7.3466,7.3504,259700.0
2013-05-08 10:00:00,19.58,19.61,19.53,19.53,319600.0,7.3466,7.3579,7.3279,7.3279,319600.0
2013-05-08 10:05:00,19.54,19.55,19.26,19.29,700100.0,7.3316,7.3354,7.2266,7.2378,700100.0
2013-05-08 10:10:00,19.29,19.37,19.29,19.36,260800.0,7.2378,7.2679,7.2378,7.2641,260800.0
2013-05-08 10:15:00,19.36,19.39,19.33,19.36,211500.0,7.2641,7.2754,7.2528,7.2641,211500.0
2013-05-08 10:20:00,19.36,19.42,19.36,19.4,263400.0,7.2641,7.2866,7.2641,7.2791,263400.0
2013-05-08 10:25:00,19.4,19.44,19.39,19.44,89500.0,7.2791,7.2941,7.2754,7.2941,89500.0
2013-05-08 10:30:00,19.44,19.47,19.38,19.41,181300.0,7.2941,7.3054,7.2716,7.2829,181300.0
2013-05-08 10:35:00,19.41,19.42,19.28,19.28,354500.0,7.2829,7.2866,7.2341,7.2341,354500.0
2013-05-08 10:40:00,19.29,19.36,19.28,19.34,209500.0,7.2378,7.2641,7.2341,7.2566,209500.0
2013-05-08 10:45:00,19.34,19.37,19.32,19.34,132100.0,7.2566,7.2679,7.2491,7.2566,132100.0
2013-05-08 10:50:00,19.34,19.37,19.33,19.35,127100.0,7.2566,7.2679,7.2528,7.2603,127100.0
2013-05-08 10:55:00,19.35,19.35,19.31,19.33,102700.0,7.2603,7.2603,7.2453,7.2528,102700.0
2013-05-08 11:00:00,19.34,19.36,19.32,19.33,78300.0,7.2566,7.2641,7.2491,7.2528,78300.0
2013-05-08 11:05:00,19.33,19.33,19.22,19.28,187800.0,7.2528,7.2528,7.2116,7.2341,187800.0
2013-05-08 11:10:00,19.28,19.35,19.27,19.33,75700.0,7.2341,7.2603,7.2303,7.2528,75700.0
2013-05-08 11:15:00,19.32,19.39,19.32,19.38,83900.0,7.2491,7.2754,7.2491,7.2716,83900.0
2013-05-08 11:20:00,19.38,19.39,19.33,19.33,169200.0,7.2716,7.2754,7.2528,7.2528,169200.0
2013-05-08 11:25:00,19.34,19.38,19.33,19.37,54000.0,7.2566,7.2716,7.2528,7.2679,54000.0
2013-05-08 11:30:00,19.38,19.42,19.35,19.39,263600.0,7.2716,7.2866,7.2603,7.2754,263600.0
2013-05-08 11:35:00,19.39,19.41,19.37,19.4,135400.0,7.2754,7.2829,7.2679,7.2791,135400.0
2013-05-08 11:40:00,19.4,19.41,19.39,19.39,42700.0,7.2791,7.2829,7.2754,7.2754,42700.0
2013-05-08 11:45:00,19.39,19.39,19.36,19.38,232900.0,7.2754,7.2754,7.2641,7.2716,232900.0
2013-05-08 11:50:00,19.37,19.38,19.35,19.35,72300.0,7.2679,7.2716,7.2603,7.2603,72300.0
2013-05-08 11:55:00,19.35,19.39,19.35,19.38,63300.0,7.2603,7.2754,7.2603,7.2716,63300.0
2013-05-08 12:00:00,19.38,19.4,19.36,19.39,205800.0,7.2716,7.2791,7.2641,7.2754,205800.0
2013-05-08 12:05:00,19.39,19.4,19.37,19.38,40300.0,7.2754,7.2791,7.2679,7.2716,40300.0
2013-05-08 12:10:00,19.37,19.37,19.34,19.36,69300.0,7.2679,7.2679,7.2566,7.2641,69300.0
2013-05-08 12:15:00,19.35,19.36,19.34,19.34,53200.0,7.2603,7.2641,7.2566,7.2566,53200.0
2013-05-08 12:20:00,19.35,19.37,19.34,19.36,96000.0,7.2603,7.2679,7.2566,7.2641,96000.0
2013-05-08 12:25:00,19.36,19.36,19.34,19.34,70400.0,7.2641,7.2641,7.2566,7.2566,70400.0
2013-05-08 12:30:00,19.34,19.36,19.33,19.34,238800.0,7.2566,7.2641,7.2528,7.2566,238800.0
2013-05-08 12:35:00,19.34,19.36,19.33,19.36,97500.0,7.2566,7.2641,7.2528,7.2641,97500.0
2013-05-08 12:40:00,19.36,19.37,19.35,19.37,53400.0,7.2641,7.2679,7.2603,7.2679,53400.0
2013-05-08 12:45:00,19.37,19.37,19.34,19.34,76600.0,7.2679,7.2679,7.2566,7.2566,76600.0
2013-05-08 12:50:00,19.34,19.37,19.34,19.36,78700.0,7.2566,7.2679,7.2566,7.2641,78700.0
2013-05-08 12:55:00,19.35,19.36,19.34,19.34,50700.0,7.2603,7.2641,7.2566,7.2566,50700.0
2013-05-08 13:00:00,19.34,19.36,19.34,19.36,57500.0,7.2566,7.2641,7.2566,7.2641,57500.0
2013-05-08 13:05:00,19.35,19.38,19.34,19.35,110600.0,7.2603,7.2716,7.2566,7.2603,110600.0
2013-05-08 13:10:00,19.35,19.36,19.34,19.34,47300.0,7.2603,7.2641,7.2566,7.2566,47300.0
2013-05-08 13:15:00,19.35,19.35,19.34,19.34,28100.0,7.2603,7.2603,7.2566,7.2566,28100.0
2013-05-08 13:20:00,19.35,19.36,19.33,19.35,116500.0,7.2603,7.2641,7.2528,7.2603,116500.0
2013-05-08 13:25:00,19.34,19.35,19.33,19.35,94100.0,7.2566,7.2603,7.2528,7.2603,94100.0
2013-05-08 13:30:00,19.35,19.37,19.34,19.34,59500.0,7.2603,7.2679,7.2566,7.2566,59500.0
2013-05-08 13:35:00,19.35,19.35,19.31,19.32,176900.0,7.2603,7.2603,7.2453,7.2491,176900.0
2013-05-08 13:40:00,19.32,19.32,19.3,19.3,110000.0,7.2491,7.2491,7.2416,7.2416,110000.0
2013-05-08 13:45:00,19.3,19.33,19.3,19.32,113200.0,7.2416,7.2528,7.2416,7.2491,113200.0
2013-05-08 13:50:00,19.33,19.33,19.28,19.28,118400.0,7.2528,7.2528,7.2341,7.2341,118400.0
2013-05-08 13:55:00,19.28,19.31,19.27,19.29,145400.0,7.2341,7.2453,7.2303,7.2378,145400.0
2013-05-08 14:00:00,19.29,19.29,19.25,19.27,84300.0,7.2378,7.2378,7.2228,7.2303,84300.0
2013-05-08 14:05:00,19.27,19.29,19.26,19.28,87600.0,7.2303,7.2378,7.2266,7.2341,87600.0
2013-05-08 14:10:00,19.27,19.36,19.27,19.34,137200.0,7.2303,7.2641,7.2303,7.2566,137200.0
2013-05-08 14:15:00,19.35,19.36,19.33,19.33,45700.0,7.2603,7.2641,7.2528,7.2528,45700.0
2013-05-08 14:20:00,19.34,19.34,19.31,19.32,98100.0,7.2566,7.2566,7.2453,7.2491,98100.0
2013-05-08 14:25:00,19.31,19.32,19.25,19.25,100500.0,7.2453,7.2491,7.2228,7.2228,100500.0
2013-05-08 14:30:00,19.26,19.27,19.23,19.23,330500.0,7.2266,7.2303,7.2153,7.2153,330500.0
2013-05-08 14:35:00,19.24,19.24,19.21,19.22,270900.0,7.2191,7.2191,7.2078,7.2116,270900.0
2013-05-08 14:40:00,19.22,19.23,19.19,19.19,110300.0,7.2116,7.2153,7.2003,7.2003,110300.0
2013-05-08 14:45:00,19.2,19.2,19.14,19.18,123300.0,7.2041,7.2041,7.1816,7.1966,123300.0
2013-05-08 14:50:00,19.17,19.22,19.15,19.22,132700.0,7.1928,7.2116,7.1853,7.2116,132700.0
2013-05-08 14:55:00,19.22,19.24,19.2,19.24,57600.0,7.2116,7.2191,7.2041,7.2191,57600.0
2013-05-08 15:00:00,19.23,19.3,19.23,19.28,277300.0,7.2153,7.2416,7.2153,7.2341,277300.0
2013-05-08 15:05:00,19.28,19.29,19.26,19.28,77100.0,7.2341,7.2378,7.2266,7.2341,77100.0
2013-05-08 15:10:00,19.28,19.32,19.27,19.31,98800.0,7.2341,7.2491,7.2303,7.2453,98800.0
2013-05-08 15:15:00,19.31,19.31,19.28,19.29,115900.0,7.2453,7.2453,7.2341,7.2378,115900.0
2013-05-08 15:20:00,19.29,19.32,19.29,19.32,131600.0,7.2378,7.2491,7.2378,7.2491,131600.0
2013-05-08 15:25:00,19.32,19.33,19.27,19.28,160900.0,7.2491,7.2528,7.2303,7.2341,160900.0
2013-05-08 15:30:00,19.28,19.32,19.27,19.3,169300.0,7.2341,7.2491,7.2303,7.2416,169300.0
2013-05-08 15:35:00,19.3,19.31,19.28,19.29,259200.0,7.2416,7.2453,7.2341,7.2378,259200.0
2013-05-08 15:40:00,19.29,19.3,19.28,19.3,123000.0,7.2378,7.2416,7.2341,7.2416,123000.0
2013-05-08 15:45:00,19.3,19.31,19.29,19.31,221000.0,7.2416,7.2453,7.2378,7.2453,221000.0
2013-05-08 15:50:00,19.31,19.31,19.29,19.29,222900.0,7.2453,7.2453,7.2378,7.2378,222900.0
2013-05-08 15:55:00,19.3,19.3,19.29,19.3,537600.0,7.2416,7.2416,7.2378,7.2416,537600.0
2013-05-09 09:30:00,19.23,19.29,19.2,19.25,176300.0,7.2153,7.2378,7.2041,7.2228,176300.0
2013-05-09 09:35:00,19.25,19.28,19.2,19.23,412100.0,7.2228,7.2341,7.2041,7.2153,412100.0
2013-05-09 09:40:00,19.23,19.29,19.22,19.22,51600.0,7.2153,7.2378,7.2116,7.2116,51600.0
2013-05-09 09:45:00,19.22,19.23,19.13,19.15,129400.0,7.2116,7.2153,7.1778,7.1853,129400.0
2013-05-09 09:50:00,19.14,19.24,19.13,19.24,66300.0,7.1816,7.2191,7.1778,7.2191,66300.0
2013-05-09 09:55:00,19.23,19.34,19.23,19.33,259800.0,7.2153,7.2566,7.2153,7.2528,259800.0
2013-05-09 10:00:00,19.33,19.35,19.3,19.33,93200.0,7.2528,7.2603,7.2416,7.2528,93200.0
2013-05-09 10:05:00,19.33,19.36,19.27,19.29,463800.0,7.2528,7.2641,7.2303,7.2378,463800.0
2013-05-09 10:10:00,19.29,19.34,19.29,19.33,438400.0,7.2378,7.2566,7.2378,7.2528,438400.0
2013-05-09 10:15:00,19.32,19.32,19.23,19.24,85900.0,7.2491,7.2491,7.2153,7.2191,85900.0
2013-05-09 10:20:00,19.24,19.28,19.23,19.27,59700.0,7.2191,7.2341,7.2153,7.2303,59700.0
2013-05-09 10:25:00,19.27,19.31,19.24,19.29,57800.0,7.2303,7.2453,7.2191,7.2378,57800.0
2013-05-09 10:30:00,19.29,19.35,19.28,19.32,142200.0,7.2378,7.2603,7.2341,7.2491,142200.0
2013-05-09 10:35:00,19.32,19.41,19.32,19.36,231000.0,7.2491,7.2829,7.2491,7.2641,231000.0
2013-05-09 10:40:00,19.36,19.39,19.33,19.38,199600.0,7.2641,7.2754,7.2528,7.2716,199600.0
2013-05-09 10:45:00,19.38,19.44,19.38,19.43,141900.0,7.2716,7.2941,7.2716,7.2904,141900.0
2013-05-09 10:50:00,19.44,19.45,19.36,19.36,96900.0,7.2941,7.2979,7.2641,7.2641,96900.0
2013-05-09 10:55:00,19.37,19.39,19.34,19.35,95800.0,7.2679,7.2754,7.2566,7.2603,95800.0
2013-05-09 11:00:00,19.36,19.42,19.34,19.37,261600.0,7.2641,7.2866,7.2566,7.2679,261600.0
2013-05-09 11:05:00,19.37,19.41,19.37,19.41,141500.0,7.2679,7.2829,7.2679,7.2829,141500.0
2013-05-09 11:10:00,19.41,19.42,19.39,19.42,72400.0,7.2829,7.2866,7.2754,7.2866,72400.0
2013-05-09 11:15:00,19.42,19.47,19.42,19.42,84400.0,7.2866,7.3054,7.2866,7.2866,84400.0
2013-05-09 11:20:00,19.43,19.53,19.43,19.53,99700.0,7.2904,7.3279,7.2904,7.3279,99700.0
2013-05-09 11:25:00,19.53,19.54,19.48,19.54,120900.0,7.3279,7.3316,7.3091,7.3316,120900.0
2013-05-09 11:30:00,19.53,19.55,19.47,19.47,156000.0,7.3279,7.3354,7.3054,7.3054,156000.0
2013-05-09 11:35:00,19.48,19.5,19.47,19.49,104300.0,7.3091,7.3166,7.3054,7.3129,104300.0
2013-05-09 11:40:00,19.5,19.51,19.48,19.48,87000.0,7.3166,7.3204,7.3091,7.3091,87000.0
2013-05-09 11:45:00,19.48,19.52,19.47,19.48,82300.0,7.3091,7.3241,7.3054,7.3091,82300.0
2013-05-09 11:50:00,19.47,19.49,19.46,19.48,34700.0,7.3054,7.3129,7.3016,7.3091,34700.0
2013-05-09 11:55:00,19.49,19.49,19.46,19.47,67800.0,7.3129,7.3129,7.3016,7.3054,67800.0
2013-05-09 12:00:00,19.48,19.51,19.47,19.51,44100.0,7.3091,7.3204,7.3054,7.3204,44100.0
2013-05-09 12:05:00,19.51,19.51,19.46,19.47,255600.0,7.3204,7.3204,7.3016,7.3054,255600.0
2013-05-09 12:10:00,19.47,19.48,19.46,19.47,180100.0,7.3054,7.3091,7.3016,7.3054,180100.0
2013-05-09 12:15:00,19.47,19.47,19.39,19.41,312100.0,7.3054,7.3054,7.2754,7.2829,312100.0
2013-05-09 12:20:00,19.42,19.42,19.36,19.38,91700.0,7.2866,7.2866,7.2641,7.2716,91700.0
2013-05-09 12:25:00,19.39,19.39,19.35,19.37,67700.0,7.2754,7.2754,7.2603,7.2679,67700.0
2013-05-09 12:30:00,19.36,19.37,19.35,19.37,55200.0,7.2641,7.2679,7.2603,7.2679,55200.0
2013-05-09 12:35:00,19.36,19.4,19.34,19.38,88500.0,7.2641,7.2791,7.2566,7.2716,88500.0
2013-05-09 12:40:00,19.38,19.44,19.38,19.41,55600.0,7.2716,7.2941,7.2716,7.2829,55600.0
2013-05-09 12:45:00,19.41,19.42,19.4,19.41,37900.0,7.2829,7.2866,7.2791,7.2829,37900.0
2013-05-09 12:50:00,19.41,19.42,19.39,19.4,34000.0,7.2829,7.2866,7.2754,7.2791,34000.0
2013-05-09 12:55:00,19.39,19.45,19.39,19.45,161900.0,7.2754,7.2979,7.2754,7.2979,161900.0
2013-05-09 13:00:00,19.45,19.52,19.44,19.5,154800.0,7.2979,7.3241,7.2941,7.3166,154800.0
2013-05-09 13:05:00,19.5,19.51,19.48,19.49,69200.0,7.3166,7.3204,7.3091,7.3129,69200.0
2013-05-09 13:10:00,19.49,19.49,19.46,19.46,59900.0,7.3129,7.3129,7.3016,7.3016,59900.0
2013-05-09 13:15:00,19.46,19.47,19.44,19.46,52700.0,7.3016,7.3054,7.2941,7.3016,52700.0
2013-05-09 13:20:00,19.46,19.46,19.44,19.45,29100.0,7.3016,7.3016,7.2941,7.2979,29100.0
2013-05-09 13:25:00,19.44,19.44,19.42,19.44,37500.0,7.2941,7.2941,7.2866,7.2941,37500.0
2013-05-09 13:30:00,19.44,19.47,19.44,19.45,58300.0,7.2941,7.3054,7.2941,7.2979,58300.0
2013-05-09 13:35:00,19.45,19.47,19.45,19.46,50300.0,7.2979,7.3054,7.2979,7.3016,50300.0
2013-05-09 13:40:00,19.46,19.46,19.42,19.44,70600.0,7.3016,7.3016,7.2866,7.2941,70600.0
2013-05-09 13:45:00,19.44,19.44,19.4,19.43,106600.0,7.2941,7.2941,7.2791,7.2904,106600.0
2013-05-09 13:50:00,19.42,19.43,19.37,19.39,75600.0,7.2866,7.2904,7.2679,7.2754,75600.0
2013-05-09 13:55:00,19.39,19.41,19.37,19.38,62800.0,7.2754,7.2829,7.2679,7.2716,62800.0
2013-05-09 14:00:00,19.38,19.39,19.34,19.36,70400.0,7.2716,7.2754,7.2566,7.2641,70400.0
2013-05-09 14:05:00,19.37,19.39,19.35,19.35,85400.0,7.2679,7.2754,7.2603,7.2603,85400.0
2013-05-09 14:10:00,19.36,19.37,19.32,19.36,66900.0,7.2641,7.2679,7.2491,7.2641,66900.0
2013-05-09 14:15:00,19.36,19.37,19.35,19.35,74700.0,7.2641,7.2679,7.2603,7.2603,74700.0
2013-05-09 14:20:00,19.36,19.36,19.32,19.33,160700.0,7.2641,7.2641,7.2491,7.2528,160700.0
2013-05-09 14:25:00,19.33,19.33,19.25,19.26,208500.0,7.2528,7.2528,7.2228,7.2266,208500.0
2013-05-09 14:30:00,19.27,19.3,19.25,19.27,155100.0,7.2303,7.2416,7.2228,7.2303,155100.0
2013-05-09 14:35:00,19.27,19.29,19.24,19.26,186300.0,7.2303,7.2378,7.2191,7.2266,186300.0
2013-05-09 14:40:00,19.25,19.28,19.22,19.26,179000.0,7.2228,7.2341,7.2116,7.2266,179000.0
2013-05-09 14:45:00,19.26,19.27,19.22,19.22,149200.0,7.2266,7.2303,7.2116,7.2116,149200.0
2013-05-09 14:50:00,19.22,19.23,19.19,19.21,213000.0,7.2116,7.2153,7.2003,7.2078,213000.0
2013-05-09 14:55:00,19.21,19.22,19.1,19.11,419800.0,7.2078,7.2116,7.1665,7.1703,419800.0
2013-05-09 15:00:00,19.11,19.19,19.08,19.15,358500.0,7.1703,7.2003,7.159,7.1853,358500.0
2013-05-09 15:05:00,19.15,19.24,19.15,19.22,142800.0,7.1853,7.2191,7.1853,7.2116,142800.0
2013-05-09 15:10:00,19.23,19.25,19.19,19.19,631500.0,7.2153,7.2228,7.2003,7.2003,631500.0
2013-05-09 15:15:00,19.19,19.19,19.14,19.17,153700.0,7.2003,7.2003,7.1816,7.1928,153700.0
2013-05-09 15:20:00,19.18,19.23,19.15,19.22,423900.0,7.1966,7.2153,7.1853,7.2116,423900.0
2013-05-09 15:25:00,19.22,19.23,19.18,19.21,148000.0,7.2116,7.2153,7.1966,7.2078,148000.0
2013-05-09 15:30:00,19.2,19.23,19.19,19.19,176200.0,7.2041,7.2153,7.2003,7.2003,176200.0
2013-05-09 15:35:00,19.19,19.21,19.15,19.16,185500.0,7.2003,7.2078,7.1853,7.1891,185500.0
2013-05-09 15:40:00,19.16,19.18,19.15,19.17,150700.0,7.1891,7.1966,7.1853,7.1928,150700.0
2013-05-09 15:45:00,19.16,19.18,19.15,19.18,171900.0,7.1891,7.1966,7.1853,7.1966,171900.0
2013-05-09 15:50:00,19.18,19.18,19.1,19.1,298700.0,7.1966,7.1966,7.1665,7.1665,298700.0
2013-05-09 15:55:00,19.1,19.16,19.09,19.16,394200.0,7.1665,7.1891,7.1628,7.1891,394200.0
2013-05-10 09:30:00,19.15,19.15,19.02,19.05,362900.0,7.1853,7.1853,7.1365,7.1478,362900.0
2013-05-10 09:35:00,19.05,19.05,18.92,18.97,316500.0,7.1478,7.1478,7.099,7.1178,316500.0
2013-05-10 09:40:00,18.96,19.01,18.85,18.99,271200.0,7.114,7.1328,7.0727,7.1253,271200.0
2013-05-10 09:45:00,18.98,18.99,18.86,18.92,607700.0,7.1215,7.1253,7.0765,7.099,607700.0
2013-05-10 09:50:00,18.92,18.93,18.87,18.88,207700.0,7.099,7.1028,7.0802,7.084,207700.0
2013-05-10 09:55:00,18.89,19.0,18.89,18.98,195600.0,7.0878,7.129,7.0878,7.1215,195600.0
2013-05-10 10:00:00,18.98,19.04,18.92,18.93,214200.0,7.1215,7.144,7.099,7.1028,214200.0
2013-05-10 10:05:00,18.92,18.94,18.83,18.87,240500.0,7.099,7.1065,7.0652,7.0802,240500.0
2013-05-10 10:10:00,18.87,18.89,18.82,18.88,168000.0,7.0802,7.0878,7.0615,7.084,168000.0
2013-05-10 10:15:00,18.88,18.91,18.83,18.87,113200.0,7.084,7.0953,7.0652,7.0802,113200.0
2013-05-10 10:20:00,18.86,18.86,18.81,18.84,196100.0,7.0765,7.0765,7.0577,7.069,196100.0
2013-05-10 10:25:00,18.84,18.86,18.82,18.83,99300.0,7.069,7.0765,7.0615,7.0652,99300.0
2013-05-10 10:30:00,18.83,18.83,18.76,18.77,275900.0,7.0652,7.0652,7.039,7.0427,275900.0
2013-05-10 10:35:00,18.78,18.8,18.77,18.77,168100.0,7.0465,7.054,7.0427,7.0427,168100.0
2013-05-10 10:40:00,18.77,18.8,18.74,18.78,253300.0,7.0427,7.054,7.0315,7.0465,253300.0
2013-05-10 10:45:00,18.77,18.79,18.72,18.75,133800.0,7.0427,7.0502,7.024,7.0352,133800.0
2013-05-10 10:50:00,18.74,18.76,18.69,18.74,308600.0,7.0315,7.039,7.0127,7.0315,308600.0
2013-05-10 10:55:00,18.73,18.73,18.69,18.71,116400.0,7.0277,7.0277,7.0127,7.0202,116400.0
2013-05-10 11:00:00,18.71,18.72,18.66,18.69,148900.0,7.0202,7.024,7.0015,7.0127,148900.0
2013-05-10 11:05:00,18.69,18.72,18.67,18.71,93300.0,7.0127,7.024,7.0052,7.0202,93300.0
2013-05-10 11:10:00,18.71,18.75,18.68,18.75,152000.0,7.0202,7.0352,7.009,7.0352,152000.0
2013-05-10 11:15:00,18.74,18.76,18.71,18.75,148700.0,7.0315,7.039,7.0202,7.0352,148700.0
2013-05-10 11:20:00,18.76,18.79,18.74,18.75,207500.0,7.039,7.0502,7.0315,7.0352,207500.0
2013-05-10 11:25:00,18.75,18.79,18.75,18.78,202400.0,7.0352,7.0502,7.0352,7.0465,202400.0
2013-05-10 11:30:00,18.78,18.81,18.77,18.78,261800.0,7.0465,7.0577,7.0427,7.0465,261800.0
2013-05-10 11:35:00,18.78,18.81,18.76,18.76,143600.0,7.0465,7.0577,7.039,7.039,143600.0
2013-05-10 11:40:00,18.76,18.76,18.73,18.75,158600.0,7.039,7.039,7.0277,7.0352,158600.0
2013-05-10 11:45:00,18.75,18.76,18.74,18.75,136800.0,7.0352,7.039,7.0315,7.0352,136800.0
2013-05-10 11:50:00,18.75,18.78,18.73,18.76,80300.0,7.0352,7.0465,7.0277,7.039,80300.0
2013-05-10 11:55:00,18.76,18.77,18.73,18.73,64000.0,7.039,7.0427,7.0277,7.0277,64000.0
2013-05-10 12:00:00,18.74,18.76,18.73,18.73,85300.0,7.0315,7.039,7.0277,7.0277,85300.0
2013-05-10 12:05:00,18.73,18.75,18.72,18.72,101100.0,7.0277,7.0352,7.024,7.024,101100.0
2013-05-10 12:10:00,18.73,18.8,18.73,18.77,93800.0,7.0277,7.054,7.0277,7.0427,93800.0
2013-05-10 12:15:00,18.77,18.79,18.75,18.77,84500.0,7.0427,7.0502,7.0352,7.0427,84500.0
2013-05-10 12:20:00,18.76,18.79,18.75,18.77,114900.0,7.039,7.0502,7.0352,7.0427,114900.0
2013-05-10 12:25:00,18.77,18.8,18.77,18.77,65700.0,7.0427,7.054,7.0427,7.0427,65700.0
2013-05-10 12:30:00,18.76,18.77,18.75,18.77,38200.0,7.039,7.0427,7.0352,7.0427,38200.0
2013-05-10 12:35:00,18.77,18.79,18.76,18.76,47600.0,7.0427,7.0502,7.039,7.039,47600.0
2013-05-10 12:40:00,18.76,18.79,18.76,18.79,85100.0,7.039,7.0502,7.039,7.0502,85100.0
2013-05-10 12:45:00,18.78,18.8,18.77,18.79,104300.0,7.0465,7.054,7.0427,7.0502,104300.0
2013-05-10 12:50:00,18.79,18.8,18.74,18.75,75400.0,7.0502,7.054,7.0315,7.0352,75400.0
2013-05-10 12:55:00,18.75,18.76,18.73,18.74,50400.0,7.0352,7.039,7.0277,7.0315,50400.0
2013-05-10 13:00:00,18.73,18.77,18.73,18.76,73000.0,7.0277,7.0427,7.0277,7.039,73000.0
2013-05-10 13:05:00,18.76,18.76,18.71,18.72,124000.0,7.039,7.039,7.0202,7.024,124000.0
2013-05-10 13:10:00,18.71,18.72,18.66,18.68,229200.0,7.0202,7.024,7.0015,7.009,229200.0
2013-05-10 13:15:00,18.68,18.7,18.67,18.69,47800.0,7.009,7.0165,7.0052,7.0127,47800.0
2013-05-10 13:20:00,18.69,18.73,18.69,18.73,29600.0,7.0127,7.0277,7.0127,7.0277,29600.0
2013-05-10 13:25:00,18.73,18.74,18.72,18.73,96900.0,7.0277,7.0315,7.024,7.0277,96900.0
2013-05-10 13:30:00,18.73,18.79,18.73,18.77,79300.0,7.0277,7.0502,7.0277,7.0427,79300.0
2013-05-10 13:35:00,18.77,18.79,18.76,18.78,57300.0,7.0427,7.0502,7.039,7.0465,57300.0
2013-05-10 13:40:00,18.79,18.81,18.78,18.8,77300.0,7.0502,7.0577,7.0465,7.054,77300.0
2013-05-10 13:45:00,18.8,18.83,18.79,18.83,100700.0,7.054,7.0652,7.0502,7.0652,100700.0
2013-05-10 13:50:00,18.83,18.85,18.82,18.85,63600.0,7.0652,7.0727,7.0615,7.0727,63600.0
2013-05-10 13:55:00,18.85,18.85,18.83,18.84,40000.0,7.0727,7.0727,7.0652,7.069,40000.0
2013-05-10 14:00:00,18.84,18.85,18.83,18.84,46700.0,7.069,7.0727,7.0652,7.069,46700.0
2013-05-10 14:05:00,18.84,18.88,18.83,18.88,132100.0,7.069,7.084,7.0652,7.084,132100.0
2013-05-10 14:10:00,18.87,18.89,18.86,18.87,73800.0,7.0802,7.0878,7.0765,7.0802,73800.0
2013-05-10 14:15:00,18.87,18.88,18.85,18.86,59100.0,7.0802,7.084,7.0727,7.0765,59100.0
2013-05-10 14:20:00,18.85,18.86,18.84,18.84,35100.0,7.0727,7.0765,7.069,7.069,35100.0
2013-05-10 14:25:00,18.85,18.86,18.83,18.85,120000.0,7.0727,7.0765,7.0652,7.0727,120000.0
2013-05-10 14:30:00,18.85,18.86,18.84,18.85,24600.0,7.0727,7.0765,7.069,7.0727,24600.0
2013-05-10 14:35:00,18.85,18.85,18.8,18.8,55600.0,7.0727,7.0727,7.054,7.054,55600.0
2013-05-10 14:40:00,18.81,18.84,18.79,18.8,90000.0,7.0577,7.069,7.0502,7.054,90000.0
2013-05-10 14:45:00,18.8,18.82,18.79,18.82,208900.0,7.054,7.0615,7.0502,7.0615,208900.0
2013-05-10 14:50:00,18.81,18.82,18.8,18.8,92400.0,7.0577,7.0615,7.054,7.054,92400.0
2013-05-10 14:55:00,18.8,18.8,18.77,18.78,105100.0,7.054,7.054,7.0427,7.0465,105100.0
2013-05-10 15:00:00,18.77,18.8,18.77,18.79,69200.0,7.0427,7.054,7.0427,7.0502,69200.0
2013-05-10 15:05:00,18.8,18.81,18.78,18.81,244400.0,7.054,7.0577,7.0465,7.0577,244400.0
2013-05-10 15:10:00,18.81,18.85,18.81,18.83,91400.0,7.0577,7.0727,7.0577,7.0652,91400.0
2013-05-10 15:15:00,18.84,18.84,18.82,18.83,91300.0,7.069,7.069,7.0615,7.0652,91300.0
2013-05-10 15:20:00,18.83,18.83,18.82,18.83,34300.0,7.0652,7.0652,7.0615,7.0652,34300.0
2013-05-10 15:25:00,18.82,18.87,18.82,18.87,299900.0,7.0615,7.0802,7.0615,7.0802,299900.0
2013-05-10 15:30:00,18.86,18.87,18.83,18.86,142300.0,7.0765,7.0802,7.0652,7.0765,142300.0
2013-05-10 15:35:00,18.86,18.87,18.85,18.86,166300.0,7.0765,7.0802,7.0727,7.0765,166300.0
2013-05-10 15:40:00,18.86,18.9,18.85,18.9,94600.0,7.0765,7.0915,7.0727,7.0915,94600.0
2013-05-10 15:45:00,18.9,18.92,18.89,18.92,267900.0,7.0915,7.099,7.0878,7.099,267900.0
2013-05-10 15:50:00,18.92,18.92,18.87,18.88,179900.0,7.099,7.099,7.0802,7.084,179900.0
2013-05-10 15:55:00,18.88,18.88,18.85,18.88,516400.0,7.084,7.084,7.0727,7.084,516400.0
2013-05-13 09:30:00,18.84,18.85,18.77,18.77,178900.0,7.069,7.0727,7.0427,7.0427,178900.0
2013-05-13 09:35:00,18.78,18.8,18.74,18.76,166000.0,7.0465,7.054,7.0315,7.039,166000.0
2013-05-13 09:40:00,18.76,18.77,18.67,18.7,175200.0,7.039,7.0427,7.0052,7.0165,175200.0
2013-05-13 09:45:00,18.7,18.72,18.64,18.64,115000.0,7.0165,7.024,6.9939,6.9939,115000.0
2013-05-13 09:50:00,18.65,18.67,18.59,18.61,200400.0,6.9977,7.0052,6.9752,6.9827,200400.0
2013-05-13 09:55:00,18.6,18.65,18.58,18.64,267000.0,6.9789,6.9977,6.9714,6.9939,267000.0
2013-05-13 10:00:00,18.64,18.66,18.59,18.61,400500.0,6.9939,7.0015,6.9752,6.9827,400500.0
2013-05-13 10:05:00,18.61,18.68,18.6,18.65,520500.0,6.9827,7.009,6.9789,6.9977,520500.0
2013-05-13 10:10:00,18.65,18.7,18.63,18.69,137100.0,6.9977,7.0165,6.9902,7.0127,137100.0
2013-05-13 10:15:00,18.69,18.72,18.62,18.67,165600.0,7.0127,7.024,6.9864,7.0052,165600.0
2013-05-13 10:20:00,18.67,18.67,18.62,18.63,92100.0,7.0052,7.0052,6.9864,6.9902,92100.0
2013-05-13 10:25:00,18.63,18.71,18.63,18.66,152000.0,6.9902,7.0202,6.9902,7.0015,152000.0
2013-05-13 10:30:00,18.66,18.72,18.65,18.72,120800.0,7.0015,7.024,6.9977,7.024,120800.0
2013-05-13 10:35:00,18.72,18.75,18.7,18.73,121900.0,7.024,7.0352,7.0165,7.0277,121900.0
2013-05-13 10:40:00,18.73,18.73,18.68,18.68,161300.0,7.0277,7.0277,7.009,7.009,161300.0
2013-05-13 10:45:00,18.69,18.7,18.67,18.69,75800.0,7.0127,7.0165,7.0052,7.0127,75800.0
2013-05-13 10:50:00,18.69,18.71,18.64,18.67,204400.0,7.0127,7.0202,6.9939,7.0052,204400.0
2013-05-13 10:55:00,18.68,18.76,18.67,18.76,346100.0,7.009,7.039,7.0052,7.039,346100.0
2013-05-13 11:00:00,18.75,18.78,18.74,18.75,218300.0,7.0352,7.0465,7.0315,7.0352,218300.0
2013-05-13 11:05:00,18.74,18.77,18.73,18.73,123500.0,7.0315,7.0427,7.0277,7.0277,123500.0
2013-05-13 11:10:00,18.73,18.78,18.73,18.76,77300.0,7.0277,7.0465,7.0277,7.039,77300.0
2013-05-13 11:15:00,18.77,18.78,18.74,18.75,174400.0,7.0427,7.0465,7.0315,7.0352,174400.0
2013-05-13 11:20:00,18.75,18.77,18.71,18.73,175900.0,7.0352,7.0427,7.0202,7.0277,175900.0
2013-05-13 11:25:00,18.74,18.78,18.73,18.75,204300.0,7.0315,7.0465,7.0277,7.0352,204300.0
2013-05-13 11:30:00,18.75,18.78,18.73,18.73,107800.0,7.0352,7.0465,7.0277,7.0277,107800.0
2013-05-13 11:35:00,18.74,18.75,18.72,18.73,125700.0,7.0315,7.0352,7.024,7.0277,125700.0
2013-05-13 11:40:00,18.73,18.74,18.72,18.73,50300.0,7.0277,7.0315,7.024,7.0277,50300.0
2013-05-13 11:45:00,18.73,18.75,18.72,18.74,74600.0,7.0277,7.0352,7.024,7.0315,74600.0
2013-05-13 11:50:00,18.74,18.75,18.73,18.74,73400.0,7.0315,7.0352,7.0277,7.0315,73400.0
2013-05-13 11:55:00,18.74,18.75,18.72,18.75,39800.0,7.0315,7.0352,7.024,7.0352,39800.0
2013-05-13 12:00:00,18.75,18.78,18.73,18.76,215400.0,7.0352,7.0465,7.0277,7.039,215400.0
2013-05-13 12:05:00,18.76,18.83,18.76,18.79,324500.0,7.039,7.0652,7.039,7.0502,324500.0
2013-05-13 12:10:00,18.8,18.83,18.79,18.8,204700.0,7.054,7.0652,7.0502,7.054,204700.0
2013-05-13 12:15:00,18.8,18.87,18.8,18.86,116100.0,7.054,7.0802,7.054,7.0765,116100.0
2013-05-13 12:20:00,18.87,18.89,18.86,18.87,132700.0,7.0802,7.0878,7.0765,7.0802,132700.0
2013-05-13 12:25:00,18.87,18.87,18.83,18.83,86700.0,7.0802,7.0802,7.0652,7.0652,86700.0
2013-05-13 12:30:00,18.84,18.84,18.82,18.83,71500.0,7.069,7.069,7.0615,7.0652,71500.0
2013-05-13 12:35:00,18.83,18.84,18.78,18.78,42500.0,7.0652,7.069,7.0465,7.0465,42500.0
2013-05-13 12:40:00,18.78,18.82,18.78,18.8,243000.0,7.0465,7.0615,7.0465,7.054,243000.0
2013-05-13 12:45:00,18.81,18.82,18.78,18.81,392100.0,7.0577,7.0615,7.0465,7.0577,392100.0
2013-05-13 12:50:00,18.81,18.82,18.78,18.78,73500.0,7.0577,7.0615,7.0465,7.0465,73500.0
2013-05-13 12:55:00,18.79,18.79,18.78,18.79,31100.0,7.0502,7.0502,7.0465,7.0502,31100.0
2013-05-13 13:00:00,18.78,18.79,18.76,18.77,21700.0,7.0465,7.0502,7.039,7.0427,21700.0
2013-05-13 13:05:00,18.77,18.77,18.75,18.75,29100.0,7.0427,7.0427,7.0352,7.0352,29100.0
2013-05-13 13:10:00,18.76,18.78,18.76,18.78,51000.0,7.039,7.0465,7.039,7.0465,51000.0
2013-05-13 13:15:00,18.78,18.8,18.77,18.8,46800.0,7.0465,7.054,7.0427,7.054,46800.0
2013-05-13 13:20:00,18.81,18.81,18.77,18.79,46600.0,7.0577,7.0577,7.0427,7.0502,46600.0
2013-05-13 13:25:00,18.79,18.81,18.79,18.81,34400.0,7.0502,7.0577,7.0502,7.0577,34400.0
2013-05-13 13:30:00,18.8,18.83,18.79,18.82,65100.0,7.054,7.0652,7.0502,7.0615,65100.0
2013-05-13 13:35:00,18.82,18.83,18.81,18.82,30800.0,7.0615,7.0652,7.0577,7.0615,30800.0
2013-05-13 13:40:00,18.83,18.84,18.79,18.81,88500.0,7.0652,7.069,7.0502,7.0577,88500.0
2013-05-13 13:45:00,18.81,18.84,18.81,18.82,72300.0,7.0577,7.069,7.0577,7.0615,72300.0
2013-05-13 13:50:00,18.83,18.85,18.83,18.84,32900.0,7.0652,7.0727,7.0652,7.069,32900.0
2013-05-13 13:55:00,18.85,18.86,18.79,18.8,160600.0,7.0727,7.0765,7.0502,7.054,160600.0
2013-05-13 14:00:00,18.8,18.82,18.8,18.8,168500.0,7.054,7.0615,7.054,7.054,168500.0
2013-05-13 14:05:00,18.8,18.8,18.78,18.79,55300.0,7.054,7.054,7.0465,7.0502,55300.0
2013-05-13 14:10:00,18.78,18.78,18.75,18.77,111200.0,7.0465,7.0465,7.0352,7.0427,111200.0
2013-05-13 14:15:00,18.77,18.79,18.77,18.78,10700.0,7.0427,7.0502,7.0427,7.0465,10700.0
2013-05-13 14:20:00,18.78,18.79,18.76,18.76,34000.0,7.0465,7.0502,7.039,7.039,34000.0
2013-05-13 14:25:00,18.76,18.77,18.75,18.77,80900.0,7.039,7.0427,7.0352,7.0427,80900.0
2013-05-13 14:30:00,18.77,18.8,18.76,18.8,33500.0,7.0427,7.054,7.039,7.054,33500.0
2013-05-13 14:35:00,18.79,18.8,18.77,18.79,60000.0,7.0502,7.054,7.0427,7.0502,60000.0
2013-05-13 14:40:00,18.8,18.8,18.78,18.79,41600.0,7.054,7.054,7.0465,7.0502,41600.0
2013-05-13 14:45:00,18.78,18.79,18.77,18.77,23600.0,7.0465,7.0502,7.0427,7.0427,23600.0
2013-05-13 14:50:00,18.77,18.79,18.75,18.76,95600.0,7.0427,7.0502,7.0352,7.039,95600.0
2013-05-13 14:55:00,18.76,18.78,18.75,18.78,46200.0,7.039,7.0465,7.0352,7.0465,46200.0
2013-05-13 15:00:00,18.77,18.79,18.76,18.78,210300.0,7.0427,7.0502,7.039,7.0465,210300.0
2013-05-13 15:05:00,18.78,18.78,18.75,18.77,75600.0,7.0465,7.0465,7.0352,7.0427,75600.0
2013-05-13 15:10:00,18.77,18.77,18.74,18.77,132300.0,7.0427,7.0427,7.0315,7.0427,132300.0
2013-05-13 15:15:00,18.76,18.8,18.76,18.8,71700.0,7.039,7.054,7.039,7.054,71700.0
2013-05-13 15:20:00,18.79,18.8,18.77,18.79,91500.0,7.0502,7.054,7.0427,7.0502,91500.0
2013-05-13 15:25:00,18.79,18.8,18.77,18.8,48900.0,7.0502,7.054,7.0427,7.054,48900.0
2013-05-13 15:30:00,18.79,18.81,18.79,18.81,30500.0,7.0502,7.0577,7.0502,7.0577,30500.0
2013-05-13 15:35:00,18.81,18.84,18.8,18.84,48500.0,7.0577,7.069,7.054,7.069,48500.0
2013-05-13 15:40:00,18.84,18.84,18.82,18.83,81700.0,7.069,7.069,7.0615,7.0652,81700.0
2013-05-13 15:45:00,18.83,18.84,18.82,18.84,179200.0,7.0652,7.069,7.0615,7.069,179200.0
2013-05-13 15:50:00,18.84,18.84,18.81,18.83,181400.0,7.069,7.069,7.0577,7.0652,181400.0
2013-05-13 15:55:00,18.83,18.86,18.82,18.85,333100.0,7.0652,7.0765,7.0615,7.0727,333100.0
2013-05-14 09:30:00,18.78,18.81,18.75,18.8,158400.0,7.0465,7.0577,7.0352,7.054,158400.0
2013-05-14 09:35:00,18.8,18.87,18.8,18.82,80700.0,7.054,7.0802,7.054,7.0615,80700.0
2013-05-14 09:40:00,18.81,18.83,18.71,18.71,135500.0,7.0577,7.0652,7.0202,7.0202,135500.0
2013-05-14 09:45:00,18.72,18.74,18.71,18.71,247800.0,7.024,7.0315,7.0202,7.0202,247800.0
2013-05-14 09:50:00,18.72,18.74,18.71,18.71,151600.0,7.024,7.0315,7.0202,7.0202,151600.0
2013-05-14 09:55:00,18.71,18.75,18.7,18.72,311300.0,7.0202,7.0352,7.0165,7.024,311300.0
2013-05-14 10:00:00,18.72,18.73,18.68,18.68,318200.0,7.024,7.0277,7.009,7.009,318200.0
2013-05-14 10:05:00,18.68,18.7,18.68,18.68,116100.0,7.009,7.0165,7.009,7.009,116100.0
2013-05-14 10:10:00,18.68,18.7,18.65,18.66,92400.0,7.009,7.0165,6.9977,7.0015,92400.0
2013-05-14 10:15:00,18.66,18.67,18.64,18.66,155800.0,7.0015,7.0052,6.9939,7.0015,155800.0
2013-05-14 10:20:00,18.67,18.68,18.62,18.65,233000.0,7.0052,7.009,6.9864,6.9977,233000.0
2013-05-14 10:25:00,18.64,18.65,18.6,18.63,265000.0,6.9939,6.9977,6.9789,6.9902,265000.0
2013-05-14 10:30:00,18.63,18.64,18.6,18.61,170200.0,6.9902,6.9939,6.9789,6.9827,170200.0
2013-05-14 10:35:00,18.61,18.62,18.56,18.57,324500.0,6.9827,6.9864,6.9639,6.9677,324500.0
2013-05-14 10:40:00,18.56,18.57,18.53,18.53,237800.0,6.9639,6.9677,6.9527,6.9527,237800.0
2013-05-14 10:45:00,18.53,18.57,18.52,18.57,167200.0,6.9527,6.9677,6.9489,6.9677,167200.0
2013-05-14 10:50:00,18.57,18.6,18.55,18.58,146600.0,6.9677,6.9789,6.9602,6.9714,146600.0
2013-05-14 10:55:00,18.58,18.63,18.58,18.61,108500.0,6.9714,6.9902,6.9714,6.9827,108500.0
2013-05-14 11:00:00,18.62,18.63,18.54,18.55,317400.0,6.9864,6.9902,6.9564,6.9602,317400.0
2013-05-14 11:05:00,18.55,18.55,18.5,18.51,152700.0,6.9602,6.9602,6.9414,6.9452,152700.0
2013-05-14 11:10:00,18.52,18.55,18.5,18.54,147100.0,6.9489,6.9602,6.9414,6.9564,147100.0
2013-05-14 11:15:00,18.55,18.61,18.54,18.61,185000.0,6.9602,6.9827,6.9564,6.9827,185000.0
2013-05-14 11:20:00,18.61,18.61,18.58,18.58,43500.0,6.9827,6.9827,6.9714,6.9714,43500.0
2013-05-14 11:25:00,18.59,18.66,18.58,18.66,121800.0,6.9752,7.0015,6.9714,7.0015,121800.0
2013-05-14 11:30:00,18.67,18.69,18.65,18.65,107100.0,7.0052,7.0127,6.9977,6.9977,107100.0
2013-05-14 11:35:00,18.66,18.75,18.65,18.74,102400.0,7.0015,7.0352,6.9977,7.0315,102400.0
2013-05-14 11:40:00,18.73,18.75,18.68,18.7,201500.0,7.0277,7.0352,7.009,7.0165,201500.0
2013-05-14 11:45:00,18.7,18.71,18.64,18.64,189900.0,7.0165,7.0202,6.9939,6.9939,189900.0
2013-05-14 11:50:00,18.64,18.64,18.61,18.64,97500.0,6.9939,6.9939,6.9827,6.9939,97500.0
2013-05-14 11:55:00,18.63,18.65,18.62,18.65,88500.0,6.9902,6.9977,6.9864,6.9977,88500.0
2013-05-14 12:00:00,18.64,18.69,18.64,18.68,60400.0,6.9939,7.0127,6.9939,7.009,60400.0
2013-05-14 12:05:00,18.67,18.71,18.67,18.7,66700.0,7.0052,7.0202,7.0052,7.0165,66700.0
2013-05-14 12:10:00,18.69,18.75,18.65,18.73,449900.0,7.0127,7.0352,6.9977,7.0277,449900.0
2013-05-14 12:15:00,18.73,18.79,18.72,18.76,104300.0,7.0277,7.0502,7.024,7.039,104300.0
2013-05-14 12:20:00,18.77,18.78,18.76,18.78,109200.0,7.0427,7.0465,7.039,7.0465,109200.0
2013-05-14 12:25:00,18.78,18.79,18.73,18.74,129900.0,7.0465,7.0502,7.0277,7.0315,129900.0
2013-05-14 12:30:00,18.74,18.74,18.65,18.66,200900.0,7.0315,7.0315,6.9977,7.0015,200900.0
2013-05-14 12:35:00,18.66,18.71,18.65,18.69,181200.0,7.0015,7.0202,6.9977,7.0127,181200.0
2013-05-14 12:40:00,18.69,18.75,18.68,18.75,56000.0,7.0127,7.0352,7.009,7.0352,56000.0
2013-05-14 12:45:00,18.75,18.76,18.68,18.7,245300.0,7.0352,7.039,7.009,7.0165,245300.0
2013-05-14 12:50:00,18.7,18.73,18.69,18.73,58600.0,7.0165,7.0277,7.0127,7.0277,58600.0
2013-05-14 12:55:00,18.73,18.76,18.72,18.76,55400.0,7.0277,7.039,7.024,7.039,55400.0
2013-05-14 13:00:00,18.75,18.78,18.74,18.76,244200.0,7.0352,7.0465,7.0315,7.039,244200.0
2013-05-14 13:05:00,18.76,18.77,18.75,18.75,121500.0,7.039,7.0427,7.0352,7.0352,121500.0
2013-05-14 13:10:00,18.76,18.76,18.72,18.72,119400.0,7.039,7.039,7.024,7.024,119400.0
2013-05-14 13:15:00,18.72,18.73,18.71,18.73,81800.0,7.024,7.0277,7.0202,7.0277,81800.0
2013-05-14 13:20:00,18.74,18.77,18.74,18.76,67200.0,7.0315,7.0427,7.0315,7.039,67200.0
2013-05-14 13:25:00,18.76,18.76,18.73,18.76,62900.0,7.039,7.039,7.0277,7.039,62900.0
2013-05-14 13:30:00,18.75,18.76,18.74,18.76,122500.0,7.0352,7.039,7.0315,7.039,122500.0
2013-05-14 13:35:00,18.75,18.75,18.71,18.73,117100.0,7.0352,7.0352,7.0202,7.0277,117100.0
2013-05-14 13:40:00,18.72,18.73,18.7,18.7,62400.0,7.024,7.0277,7.0165,7.0165,62400.0
2013-05-14 13:45:00,18.71,18.72,18.67,18.68,80900.0,7.0202,7.024,7.0052,7.009,80900.0
2013-05-14 13:50:00,18.67,18.69,18.64,18.66,104000.0,7.0052,7.0127,6.9939,7.0015,104000.0
2013-05-14 13:55:00,18.66,18.68,18.66,18.67,55400.0,7.0015,7.009,7.0015,7.0052,55400.0
2013-05-14 14:00:00,18.68,18.68,18.55,18.57,214300.0,7.009,7.009,6.9602,6.9677,214300.0
2013-05-14 14:05:00,18.57,18.6,18.55,18.58,287100.0,6.9677,6.9789,6.9602,6.9714,287100.0
2013-05-14 14:10:00,18.59,18.59,18.55,18.59,111800.0,6.9752,6.9752,6.9602,6.9752,111800.0
2013-05-14 14:15:00,18.59,18.59,18.55,18.56,130000.0,6.9752,6.9752,6.9602,6.9639,130000.0
2013-05-14 14:20:00,18.56,18.56,18.53,18.54,72200.0,6.9639,6.9639,6.9527,6.9564,72200.0
2013-05-14 14:25:00,18.54,18.56,18.53,18.55,136700.0,6.9564,6.9639,6.9527,6.9602,136700.0
2013-05-14 14:30:00,18.55,18.6,18.55,18.6,52400.0,6.9602,6.9789,6.9602,6.9789,52400.0
2013-05-14 14:35:00,18.6,18.61,18.58,18.6,95900.0,6.9789,6.9827,6.9714,6.9789,95900.0
2013-05-14 14:40:00,18.61,18.61,18.54,18.55,89900.0,6.9827,6.9827,6.9564,6.9602,89900.0
2013-05-14 14:45:00,18.56,18.56,18.53,18.54,62400.0,6.9639,6.9639,6.9527,6.9564,62400.0
2013-05-14 14:50:00,18.54,18.55,18.5,18.52,217100.0,6.9564,6.9602,6.9414,6.9489,217100.0
2013-05-14 14:55:00,18.52,18.54,18.51,18.53,79000.0,6.9489,6.9564,6.9452,6.9527,79000.0
2013-05-14 15:00:00,18.54,18.54,18.5,18.51,299200.0,6.9564,6.9564,6.9414,6.9452,299200.0
2013-05-14 15:05:00,18.51,18.51,18.5,18.5,69100.0,6.9452,6.9452,6.9414,6.9414,69100.0
2013-05-14 15:10:00,18.5,18.54,18.5,18.54,136700.0,6.9414,6.9564,6.9414,6.9564,136700.0
2013-05-14 15:15:00,18.54,18.56,18.53,18.55,88400.0,6.9564,6.9639,6.9527,6.9602,88400.0
2013-05-14 15:20:00,18.55,18.57,18.55,18.57,76300.0,6.9602,6.9677,6.9602,6.9677,76300.0
2013-05-14 15:25:00,18.56,18.59,18.56,18.57,127000.0,6.9639,6.9752,6.9639,6.9677,127000.0
2013-05-14 15:30:00,18.56,18.58,18.56,18.57,82900.0,6.9639,6.9714,6.9639,6.9677,82900.0
2013-05-14 15:35:00,18.57,18.6,18.57,18.6,66000.0,6.9677,6.9789,6.9677,6.9789,66000.0
2013-05-14 15:40:00,18.6,18.62,18.58,18.59,171200.0,6.9789,6.9864,6.9714,6.9752,171200.0
2013-05-14 15:45:00,18.59,18.6,18.58,18.59,132500.0,6.9752,6.9789,6.9714,6.9752,132500.0
2013-05-14 15:50:00,18.59,18.6,18.55,18.55,245200.0,6.9752,6.9789,6.9602,6.9602,245200.0
2013-05-14 15:55:00,18.55,18.57,18.55,18.56,513600.0,6.9602,6.9677,6.9602,6.9639,513600.0
2013-05-15 09:30:00,18.48,18.5,18.39,18.5,277200.0,6.9339,6.9414,6.9001,6.9414,277200.0
2013-05-15 09:35:00,18.49,18.52,18.44,18.45,70100.0,6.9377,6.9489,6.9189,6.9227,70100.0
2013-05-15 09:40:00,18.44,18.47,18.42,18.42,57800.0,6.9189,6.9302,6.9114,6.9114,57800.0
2013-05-15 09:45:00,18.42,18.49,18.39,18.49,93100.0,6.9114,6.9377,6.9001,6.9377,93100.0
2013-05-15 09:50:00,18.49,18.51,18.48,18.49,89500.0,6.9377,6.9452,6.9339,6.9377,89500.0
2013-05-15 09:55:00,18.49,18.56,18.48,18.55,71500.0,6.9377,6.9639,6.9339,6.9602,71500.0
2013-05-15 10:00:00,18.55,18.65,18.55,18.63,181500.0,6.9602,6.9977,6.9602,6.9902,181500.0
2013-05-15 10:05:00,18.63,18.66,18.6,18.6,178800.0,6.9902,7.0015,6.9789,6.9789,178800.0
2013-05-15 10:10:00,18.6,18.61,18.52,18.53,152100.0,6.9789,6.9827,6.9489,6.9527,152100.0
2013-05-15 10:15:00,18.53,18.57,18.52,18.54,115800.0,6.9527,6.9677,6.9489,6.9564,115800.0
2013-05-15 10:20:00,18.53,18.58,18.53,18.54,156200.0,6.9527,6.9714,6.9527,6.9564,156200.0
2013-05-15 10:25:00,18.55,18.56,18.48,18.49,291400.0,6.9602,6.9639,6.9339,6.9377,291400.0
2013-05-15 10:30:00,18.5,18.53,18.47,18.52,137800.0,6.9414,6.9527,6.9302,6.9489,137800.0
2013-05-15 10:35:00,18.51,18.56,18.51,18.56,121400.0,6.9452,6.9639,6.9452,6.9639,121400.0
2013-05-15 10:40:00,18.55,18.56,18.52,18.53,141300.0,6.9602,6.9639,6.9489,6.9527,141300.0
2013-05-15 10:45:00,18.52,18.54,18.51,18.52,171200.0,6.9489,6.9564,6.9452,6.9489,171200.0
2013-05-15 10:50:00,18.52,18.55,18.51,18.52,155100.0,6.9489,6.9602,6.9452,6.9489,155100.0
2013-05-15 10:55:00,18.52,18.52,18.47,18.5,169400.0,6.9489,6.9489,6.9302,6.9414,169400.0
2013-05-15 11:00:00,18.5,18.57,18.49,18.53,143400.0,6.9414,6.9677,6.9377,6.9527,143400.0
2013-05-15 11:05:00,18.54,18.55,18.51,18.52,173300.0,6.9564,6.9602,6.9452,6.9489,173300.0
2013-05-15 11:10:00,18.51,18.52,18.47,18.5,141300.0,6.9452,6.9489,6.9302,6.9414,141300.0
2013-05-15 11:15:00,18.5,18.52,18.47,18.48,101100.0,6.9414,6.9489,6.9302,6.9339,101100.0
2013-05-15 11:20:00,18.48,18.49,18.44,18.44,111500.0,6.9339,6.9377,6.9189,6.9189,111500.0
2013-05-15 11:25:00,18.44,18.5,18.41,18.47,199900.0,6.9189,6.9414,6.9076,6.9302,199900.0
2013-05-15 11:30:00,18.46,18.5,18.46,18.49,165500.0,6.9264,6.9414,6.9264,6.9377,165500.0
2013-05-15 11:35:00,18.49,18.53,18.49,18.52,125800.0,6.9377,6.9527,6.9377,6.9489,125800.0
2013-05-15 11:40:00,18.51,18.53,18.49,18.51,79600.0,6.9452,6.9527,6.9377,6.9452,79600.0
2013-05-15 11:45:00,18.51,18.53,18.48,18.53,104200.0,6.9452,6.9527,6.9339,6.9527,104200.0
2013-05-15 11:50:00,18.53,18.6,18.53,18.6,105600.0,6.9527,6.9789,6.9527,6.9789,105600.0
2013-05-15 11:55:00,18.61,18.65,18.6,18.64,167800.0,6.9827,6.9977,6.9789,6.9939,167800.0
2013-05-15 12:00:00,18.65,18.65,18.6,18.64,260000.0,6.9977,6.9977,6.9789,6.9939,260000.0
2013-05-15 12:05:00,18.64,18.64,18.62,18.63,118200.0,6.9939,6.9939,6.9864,6.9902,118200.0
2013-05-15 12:10:00,18.63,18.64,18.61,18.64,244100.0,6.9902,6.9939,6.9827,6.9939,244100.0
2013-05-15 12:15:00,18.63,18.64,18.61,18.61,119100.0,6.9902,6.9939,6.9827,6.9827,119100.0
2013-05-15 12:20:00,18.62,18.63,18.56,18.56,165300.0,6.9864,6.9902,6.9639,6.9639,165300.0
2013-05-15 12:25:00,18.57,18.63,18.57,18.6,151900.0,6.9677,6.9902,6.9677,6.9789,151900.0
2013-05-15 12:30:00,18.61,18.63,18.59,18.61,126000.0,6.9827,6.9902,6.9752,6.9827,126000.0
2013-05-15 12:35:00,18.61,18.68,18.61,18.68,209700.0,6.9827,7.009,6.9827,7.009,209700.0
2013-05-15 12:40:00,18.68,18.69,18.64,18.64,138400.0,7.009,7.0127,6.9939,6.9939,138400.0
2013-05-15 12:45:00,18.63,18.65,18.62,18.64,84700.0,6.9902,6.9977,6.9864,6.9939,84700.0
2013-05-15 12:50:00,18.64,18.66,18.64,18.66,124700.0,6.9939,7.0015,6.9939,7.0015,124700.0
2013-05-15 12:55:00,18.66,18.68,18.65,18.65,101900.0,7.0015,7.009,6.9977,6.9977,101900.0
2013-05-15 13:00:00,18.66,18.66,18.63,18.64,30800.0,7.0015,7.0015,6.9902,6.9939,30800.0
2013-05-15 13:05:00,18.65,18.65,18.62,18.62,75400.0,6.9977,6.9977,6.9864,6.9864,75400.0
2013-05-15 13:10:00,18.61,18.62,18.61,18.62,25500.0,6.9827,6.9864,6.9827,6.9864,25500.0
2013-05-15 13:15:00,18.62,18.64,18.61,18.62,46000.0,6.9864,6.9939,6.9827,6.9864,46000.0
2013-05-15 13:20:00,18.62,18.62,18.55,18.55,52500.0,6.9864,6.9864,6.9602,6.9602,52500.0
2013-05-15 13:25:00,18.55,18.59,18.55,18.58,100200.0,6.9602,6.9752,6.9602,6.9714,100200.0
2013-05-15 13:30:00,18.59,18.61,18.57,18.58,112600.0,6.9752,6.9827,6.9677,6.9714,112600.0
2013-05-15 13:35:00,18.59,18.61,18.51,18.51,173900.0,6.9752,6.9827,6.9452,6.9452,173900.0
2013-05-15 13:40:00,18.52,18.54,18.5,18.51,130700.0,6.9489,6.9564,6.9414,6.9452,130700.0
2013-05-15 13:45:00,18.51,18.56,18.51,18.54,68800.0,6.9452,6.9639,6.9452,6.9564,68800.0
2013-05-15 13:50:00,18.54,18.55,18.53,18.53,82000.0,6.9564,6.9602,6.9527,6.9527,82000.0
2013-05-15 13:55:00,18.53,18.54,18.51,18.51,188100.0,6.9527,6.9564,6.9452,6.9452,188100.0
2013-05-15 14:00:00,18.51,18.53,18.5,18.53,43300.0,6.9452,6.9527,6.9414,6.9527,43300.0
2013-05-15 14:05:00,18.53,18.55,18.52,18.55,52300.0,6.9527,6.9602,6.9489,6.9602,52300.0
2013-05-15 14:10:00,18.55,18.57,18.54,18.55,63300.0,6.9602,6.9677,6.9564,6.9602,63300.0
2013-05-15 14:15:00,18.54,18.55,18.52,18.53,56500.0,6.9564,6.9602,6.9489,6.9527,56500.0
2013-05-15 14:20:00,18.53,18.53,18.48,18.52,238800.0,6.9527,6.9527,6.9339,6.9489,238800.0
2013-05-15 14:25:00,18.52,18.53,18.48,18.52,103100.0,6.9489,6.9527,6.9339,6.9489,103100.0
2013-05-15 14:30:00,18.52,18.54,18.51,18.51,64000.0,6.9489,6.9564,6.9452,6.9452,64000.0
2013-05-15 14:35:00,18.51,18.54,18.5,18.54,79100.0,6.9452,6.9564,6.9414,6.9564,79100.0
2013-05-15 14:40:00,18.54,18.54,18.47,18.48,144100.0,6.9564,6.9564,6.9302,6.9339,144100.0
2013-05-15 14:45:00,18.48,18.5,18.45,18.49,253000.0,6.9339,6.9414,6.9227,6.9377,253000.0
2013-05-15 14:50:00,18.49,18.53,18.48,18.53,192900.0,6.9377,6.9527,6.9339,6.9527,192900.0
2013-05-15 14:55:00,18.52,18.53,18.49,18.49,242600.0,6.9489,6.9527,6.9377,6.9377,242600.0
2013-05-15 15:00:00,18.5,18.51,18.47,18.48,205400.0,6.9414,6.9452,6.9302,6.9339,205400.0
2013-05-15 15:05:00,18.49,18.52,18.48,18.52,139800.0,6.9377,6.9489,6.9339,6.9489,139800.0
2013-05-15 15:10:00,18.51,18.55,18.51,18.54,167500.0,6.9452,6.9602,6.9452,6.9564,167500.0
2013-05-15 15:15:00,18.53,18.55,18.51,18.55,200600.0,6.9527,6.9602,6.9452,6.9602,200600.0
2013-05-15 15:20:00,18.54,18.56,18.52,18.56,122500.0,6.9564,6.9639,6.9489,6.9639,122500.0
2013-05-15 15:25:00,18.55,18.57,18.55,18.56,115000.0,6.9602,6.9677,6.9602,6.9639,115000.0
2013-05-15 15:30:00,18.57,18.57,18.51,18.54,217400.0,6.9677,6.9677,6.9452,6.9564,217400.0
2013-05-15 15:35:00,18.54,18.56,18.53,18.55,110100.0,6.9564,6.9639,6.9527,6.9602,110100.0
2013-05-15 15:40:00,18.54,18.56,18.54,18.56,115000.0,6.9564,6.9639,6.9564,6.9639,115000.0
2013-05-15 15:45:00,18.55,18.56,18.55,18.55,156300.0,6.9602,6.9639,6.9602,6.9602,156300.0
2013-05-15 15:50:00,18.55,18.57,18.53,18.54,165100.0,6.9602,6.9677,6.9527,6.9564,165100.0
2013-05-15 15:55:00,18.54,18.56,18.53,18.56,342400.0,6.9564,6.9639,6.9527,6.9639,342400.0
2013-05-16 09:30:00,18.62,18.69,18.59,18.64,163000.0,6.9864,7.0127,6.9752,6.9939,163000.0
2013-05-16 09:35:00,18.64,18.64,18.55,18.61,179100.0,6.9939,6.9939,6.9602,6.9827,179100.0
2013-05-16 09:40:00,18.61,18.63,18.56,18.57,122700.0,6.9827,6.9902,6.9639,6.9677,122700.0
2013-05-16 09:45:00,18.57,18.57,18.51,18.51,151400.0,6.9677,6.9677,6.9452,6.9452,151400.0
2013-05-16 09:50:00,18.51,18.54,18.47,18.54,124200.0,6.9452,6.9564,6.9302,6.9564,124200.0
2013-05-16 09:55:00,18.54,18.6,18.53,18.57,500600.0,6.9564,6.9789,6.9527,6.9677,500600.0
2013-05-16 10:00:00,18.58,18.6,18.55,18.56,288500.0,6.9714,6.9789,6.9602,6.9639,288500.0
2013-05-16 10:05:00,18.57,18.61,18.55,18.59,184400.0,6.9677,6.9827,6.9602,6.9752,184400.0
2013-05-16 10:10:00,18.59,18.62,18.56,18.61,160900.0,6.9752,6.9864,6.9639,6.9827,160900.0
2013-05-16 10:15:00,18.61,18.68,18.61,18.67,259100.0,6.9827,7.009,6.9827,7.0052,259100.0
2013-05-16 10:20:00,18.67,18.73,18.62,18.69,421900.0,7.0052,7.0277,6.9864,7.0127,421900.0
2013-05-16 10:25:00,18.69,18.79,18.69,18.72,156400.0,7.0127,7.0502,7.0127,7.024,156400.0
2013-05-16 10:30:00,18.72,18.77,18.67,18.71,258500.0,7.024,7.0427,7.0052,7.0202,258500.0
2013-05-16 10:35:00,18.71,18.81,18.7,18.78,242700.0,7.0202,7.0577,7.0165,7.0465,242700.0
2013-05-16 10:40:00,18.77,18.77,18.69,18.74,378500.0,7.0427,7.0427,7.0127,7.0315,378500.0
2013-05-16 10:45:00,18.75,18.76,18.72,18.74,91200.0,7.0352,7.039,7.024,7.0315,91200.0
2013-05-16 10:50:00,18.74,18.8,18.71,18.78,140800.0,7.0315,7.054,7.0202,7.0465,140800.0
2013-05-16 10:55:00,18.77,18.78,18.75,18.75,105000.0,7.0427,7.0465,7.0352,7.0352,105000.0
2013-05-16 11:00:00,18.76,18.85,18.76,18.84,130700.0,7.039,7.0727,7.039,7.069,130700.0
2013-05-16 11:05:00,18.84,18.95,18.82,18.95,688600.0,7.069,7.1103,7.0615,7.1103,688600.0
2013-05-16 11:10:00,18.95,18.96,18.92,18.94,161800.0,7.1103,7.114,7.099,7.1065,161800.0
2013-05-16 11:15:00,18.93,18.93,18.89,18.89,156400.0,7.1028,7.1028,7.0878,7.0878,156400.0
2013-05-16 11:20:00,18.89,18.92,18.87,18.92,158900.0,7.0878,7.099,7.0802,7.099,158900.0
2013-05-16 11:25:00,18.91,18.95,18.91,18.93,163800.0,7.0953,7.1103,7.0953,7.1028,163800.0
2013-05-16 11:30:00,18.93,18.94,18.91,18.94,68500.0,7.1028,7.1065,7.0953,7.1065,68500.0
2013-05-16 11:35:00,18.93,18.94,18.88,18.9,102700.0,7.1028,7.1065,7.084,7.0915,102700.0
2013-05-16 11:40:00,18.89,18.9,18.84,18.84,103700.0,7.0878,7.0915,7.069,7.069,103700.0
2013-05-16 11:45:00,18.85,18.87,18.84,18.85,83800.0,7.0727,7.0802,7.069,7.0727,83800.0
2013-05-16 11:50:00,18.86,18.86,18.84,18.86,45300.0,7.0765,7.0765,7.069,7.0765,45300.0
2013-05-16 11:55:00,18.86,18.87,18.82,18.86,103100.0,7.0765,7.0802,7.0615,7.0765,103100.0
2013-05-16 12:00:00,18.86,18.86,18.85,18.85,10700.0,7.0765,7.0765,7.0727,7.0727,10700.0
2013-05-16 12:05:00,18.86,18.87,18.83,18.87,86300.0,7.0765,7.0802,7.0652,7.0802,86300.0
2013-05-16 12:10:00,18.87,18.88,18.84,18.85,96300.0,7.0802,7.084,7.069,7.0727,96300.0
2013-05-16 12:15:00,18.86,18.87,18.84,18.86,38300.0,7.0765,7.0802,7.069,7.0765,38300.0
2013-05-16 12:20:00,18.87,18.88,18.86,18.87,104800.0,7.0802,7.084,7.0765,7.0802,104800.0
2013-05-16 12:25:00,18.87,18.88,18.84,18.84,102000.0,7.0802,7.084,7.069,7.069,102000.0
2013-05-16 12:30:00,18.84,18.85,18.81,18.81,33200.0,7.069,7.0727,7.0577,7.0577,33200.0
2013-05-16 12:35:00,18.8,18.83,18.77,18.78,66100.0,7.054,7.0652,7.0427,7.0465,66100.0
2013-05-16 12:40:00,18.79,18.8,18.76,18.8,34400.0,7.0502,7.054,7.039,7.054,34400.0
2013-05-16 12:45:00,18.8,18.8,18.77,18.8,41200.0,7.054,7.054,7.0427,7.054,41200.0
2013-05-16 12:50:00,18.8,18.82,18.77,18.82,111500.0,7.054,7.0615,7.0427,7.0615,111500.0
2013-05-16 12:55:00,18.83,18.86,18.82,18.82,53500.0,7.0652,7.0765,7.0615,7.0615,53500.0
2013-05-16 13:00:00,18.82,18.85,18.81,18.85,59100.0,7.0615,7.0727,7.0577,7.0727,59100.0
2013-05-16 13:05:00,18.84,18.87,18.84,18.85,46000.0,7.069,7.0802,7.069,7.0727,46000.0
2013-05-16 13:10:00,18.85,18.9,18.85,18.89,37000.0,7.0727,7.0915,7.0727,7.0878,37000.0
2013-05-16 13:15:00,18.89,18.91,18.86,18.86,103000.0,7.0878,7.0953,7.0765,7.0765,103000.0
2013-05-16 13:20:00,18.85,18.86,18.83,18.85,34800.0,7.0727,7.0765,7.0652,7.0727,34800.0
2013-05-16 13:25:00,18.86,18.87,18.84,18.87,38900.0,7.0765,7.0802,7.069,7.0802,38900.0
2013-05-16 13:30:00,18.87,18.87,18.85,18.86,22100.0,7.0802,7.0802,7.0727,7.0765,22100.0
2013-05-16 13:35:00,18.85,18.86,18.81,18.82,75200.0,7.0727,7.0765,7.0577,7.0615,75200.0
2013-05-16 13:40:00,18.83,18.86,18.82,18.86,46100.0,7.0652,7.0765,7.0615,7.0765,46100.0
2013-05-16 13:45:00,18.86,18.86,18.81,18.81,34500.0,7.0765,7.0765,7.0577,7.0577,34500.0
2013-05-16 13:50:00,18.81,18.82,18.77,18.78,59300.0,7.0577,7.0615,7.0427,7.0465,59300.0
2013-05-16 13:55:00,18.78,18.82,18.76,18.81,97300.0,7.0465,7.0615,7.039,7.0577,97300.0
2013-05-16 14:00:00,18.81,18.82,18.8,18.8,52800.0,7.0577,7.0615,7.054,7.054,52800.0
2013-05-16 14:05:00,18.8,18.8,18.75,18.75,238600.0,7.054,7.054,7.0352,7.0352,238600.0
2013-05-16 14:10:00,18.76,18.76,18.72,18.75,186700.0,7.039,7.039,7.024,7.0352,186700.0
2013-05-16 14:15:00,18.74,18.77,18.71,18.71,123800.0,7.0315,7.0427,7.0202,7.0202,123800.0
2013-05-16 14:20:00,18.71,18.72,18.66,18.67,101500.0,7.0202,7.024,7.0015,7.0052,101500.0
2013-05-16 14:25:00,18.68,18.76,18.68,18.76,82500.0,7.009,7.039,7.009,7.039,82500.0
2013-05-16 14:30:00,18.76,18.78,18.73,18.75,104900.0,7.039,7.0465,7.0277,7.0352,104900.0
2013-05-16 14:35:00,18.74,18.77,18.74,18.76,33200.0,7.0315,7.0427,7.0315,7.039,33200.0
2013-05-16 14:40:00,18.76,18.76,18.7,18.73,133000.0,7.039,7.039,7.0165,7.0277,133000.0
2013-05-16 14:45:00,18.73,18.75,18.7,18.75,60600.0,7.0277,7.0352,7.0165,7.0352,60600.0
2013-05-16 14:50:00,18.75,18.78,18.73,18.73,115600.0,7.0352,7.0465,7.0277,7.0277,115600.0
2013-05-16 14:55:00,18.73,18.74,18.69,18.72,162200.0,7.0277,7.0315,7.0127,7.024,162200.0
2013-05-16 15:00:00,18.73,18.75,18.7,18.73,53100.0,7.0277,7.0352,7.0165,7.0277,53100.0
2013-05-16 15:05:00,18.72,18.73,18.7,18.72,70300.0,7.024,7.0277,7.0165,7.024,70300.0
2013-05-16 15:10:00,18.71,18.71,18.67,18.69,60700.0,7.0202,7.0202,7.0052,7.0127,60700.0
2013-05-16 15:15:00,18.68,18.69,18.64,18.66,106800.0,7.009,7.0127,6.9939,7.0015,106800.0
2013-05-16 15:20:00,18.66,18.67,18.6,18.63,178000.0,7.0015,7.0052,6.9789,6.9902,178000.0
2013-05-16 15:25:00,18.63,18.63,18.53,18.54,568600.0,6.9902,6.9902,6.9527,6.9564,568600.0
2013-05-16 15:30:00,18.54,18.61,18.54,18.61,267200.0,6.9564,6.9827,6.9564,6.9827,267200.0
2013-05-16 15:35:00,18.62,18.63,18.57,18.59,134000.0,6.9864,6.9902,6.9677,6.9752,134000.0
2013-05-16 15:40:00,18.59,18.63,18.59,18.63,145000.0,6.9752,6.9902,6.9752,6.9902,145000.0
2013-05-16 15:45:00,18.63,18.63,18.57,18.57,238300.0,6.9902,6.9902,6.9677,6.9677,238300.0
2013-05-16 15:50:00,18.57,18.61,18.57,18.59,246000.0,6.9677,6.9827,6.9677,6.9752,246000.0
2013-05-16 15:55:00,18.6,18.61,18.58,18.59,379100.0,6.9789,6.9827,6.9714,6.9752,379100.0
2013-05-17 09:30:00,18.69,18.8,18.69,18.76,234400.0,7.0127,7.054,7.0127,7.039,234400.0
2013-05-17 09:35:00,18.77,18.83,18.75,18.78,240100.0,7.0427,7.0652,7.0352,7.0465,240100.0
2013-05-17 09:40:00,18.77,18.82,18.75,18.79,269500.0,7.0427,7.0615,7.0352,7.0502,269500.0
2013-05-17 09:45:00,18.79,18.81,18.78,18.78,363700.0,7.0502,7.0577,7.0465,7.0465,363700.0
2013-05-17 09:50:00,18.78,18.88,18.78,18.88,426600.0,7.0465,7.084,7.0465,7.084,426600.0
2013-05-17 09:55:00,18.88,18.92,18.87,18.89,259500.0,7.084,7.099,7.0802,7.0878,259500.0
2013-05-17 10:00:00,18.88,18.95,18.88,18.9,373700.0,7.084,7.1103,7.084,7.0915,373700.0
2013-05-17 10:05:00,18.89,18.9,18.87,18.9,170400.0,7.0878,7.0915,7.0802,7.0915,170400.0
2013-05-17 10:10:00,18.9,18.94,18.89,18.89,121300.0,7.0915,7.1065,7.0878,7.0878,121300.0
2013-05-17 10:15:00,18.89,18.89,18.83,18.87,368200.0,7.0878,7.0878,7.0652,7.0802,368200.0
2013-05-17 10:20:00,18.86,18.9,18.86,18.89,82200.0,7.0765,7.0915,7.0765,7.0878,82200.0
2013-05-17 10:25:00,18.89,18.91,18.88,18.89,125700.0,7.0878,7.0953,7.084,7.0878,125700.0
2013-05-17 10:30:00,18.9,18.9,18.86,18.88,71600.0,7.0915,7.0915,7.0765,7.084,71600.0
2013-05-17 10:35:00,18.88,18.89,18.85,18.85,132700.0,7.084,7.0878,7.0727,7.0727,132700.0
2013-05-17 10:40:00,18.85,18.87,18.85,18.86,80200.0,7.0727,7.0802,7.0727,7.0765,80200.0
2013-05-17 10:45:00,18.87,18.87,18.8,18.81,101100.0,7.0802,7.0802,7.054,7.0577,101100.0
2013-05-17 10:50:00,18.8,18.83,18.79,18.8,277000.0,7.054,7.0652,7.0502,7.054,277000.0
2013-05-17 10:55:00,18.8,18.82,18.78,18.79,173200.0,7.054,7.0615,7.0465,7.0502,173200.0
2013-05-17 11:00:00,18.78,18.79,18.71,18.72,232900.0,7.0465,7.0502,7.0202,7.024,232900.0
2013-05-17 11:05:00,18.71,18.76,18.71,18.73,94000.0,7.0202,7.039,7.0202,7.0277,94000.0
2013-05-17 11:10:00,18.72,18.77,18.72,18.76,134500.0,7.024,7.0427,7.024,7.039,134500.0
2013-05-17 11:15:00,18.76,18.78,18.75,18.78,97600.0,7.039,7.0465,7.0352,7.0465,97600.0
2013-05-17 11:20:00,18.78,18.79,18.77,18.78,82100.0,7.0465,7.0502,7.0427,7.0465,82100.0
2013-05-17 11:25:00,18.77,18.79,18.77,18.78,53900.0,7.0427,7.0502,7.0427,7.0465,53900.0
2013-05-17 11:30:00,18.78,18.79,18.76,18.78,84300.0,7.0465,7.0502,7.039,7.0465,84300.0
2013-05-17 11:35:00,18.78,18.79,18.77,18.79,53500.0,7.0465,7.0502,7.0427,7.0502,53500.0
2013-05-17 11:40:00,18.78,18.79,18.77,18.79,34600.0,7.0465,7.0502,7.0427,7.0502,34600.0
2013-05-17 11:45:00,18.78,18.82,18.78,18.82,70200.0,7.0465,7.0615,7.0465,7.0615,70200.0
2013-05-17 11:50:00,18.81,18.82,18.8,18.81,17700.0,7.0577,7.0615,7.054,7.0577,17700.0
2013-05-17 11:55:00,18.8,18.81,18.78,18.79,46500.0,7.054,7.0577,7.0465,7.0502,46500.0
2013-05-17 12:00:00,18.79,18.81,18.78,18.8,61800.0,7.0502,7.0577,7.0465,7.054,61800.0
2013-05-17 12:05:00,18.79,18.8,18.79,18.8,35800.0,7.0502,7.054,7.0502,7.054,35800.0
2013-05-17 12:10:00,18.8,18.82,18.79,18.8,72100.0,7.054,7.0615,7.0502,7.054,72100.0
2013-05-17 12:15:00,18.79,18.8,18.78,18.78,30300.0,7.0502,7.054,7.0465,7.0465,30300.0
2013-05-17 12:20:00,18.78,18.79,18.76,18.77,119600.0,7.0465,7.0502,7.039,7.0427,119600.0
2013-05-17 12:25:00,18.77,18.77,18.75,18.76,118900.0,7.0427,7.0427,7.0352,7.039,118900.0
2013-05-17 12:30:00,18.76,18.78,18.75,18.78,58200.0,7.039,7.0465,7.0352,7.0465,58200.0
2013-05-17 12:35:00,18.78,18.79,18.76,18.77,44800.0,7.0465,7.0502,7.039,7.0427,44800.0
2013-05-17 12:40:00,18.76,18.78,18.76,18.76,79500.0,7.039,7.0465,7.039,7.039,79500.0
2013-05-17 12:45:00,18.77,18.77,18.74,18.76,92800.0,7.0427,7.0427,7.0315,7.039,92800.0
2013-05-17 12:50:00,18.76,18.76,18.75,18.75,11700.0,7.039,7.039,7.0352,7.0352,11700.0
2013-05-17 12:55:00,18.76,18.76,18.74,18.74,24700.0,7.039,7.039,7.0315,7.0315,24700.0
2013-05-17 13:00:00,18.75,18.75,18.74,18.74,19100.0,7.0352,7.0352,7.0315,7.0315,19100.0
2013-05-17 13:05:00,18.74,18.75,18.74,18.75,13000.0,7.0315,7.0352,7.0315,7.0352,13000.0
2013-05-17 13:10:00,18.75,18.8,18.74,18.8,105800.0,7.0352,7.054,7.0315,7.054,105800.0
2013-05-17 13:15:00,18.79,18.79,18.78,18.79,20200.0,7.0502,7.0502,7.0465,7.0502,20200.0
2013-05-17 13:20:00,18.79,18.8,18.78,18.79,41500.0,7.0502,7.054,7.0465,7.0502,41500.0
2013-05-17 13:25:00,18.8,18.8,18.78,18.78,30200.0,7.054,7.054,7.0465,7.0465,30200.0
2013-05-17 13:30:00,18.78,18.8,18.77,18.77,67200.0,7.0465,7.054,7.0427,7.0427,67200.0
2013-05-17 13:35:00,18.78,18.79,18.77,18.79,30400.0,7.0465,7.0502,7.0427,7.0502,30400.0
2013-05-17 13:40:00,18.79,18.79,18.78,18.79,25000.0,7.0502,7.0502,7.0465,7.0502,25000.0
2013-05-17 13:45:00,18.79,18.8,18.78,18.78,102800.0,7.0502,7.054,7.0465,7.0465,102800.0
2013-05-17 13:50:00,18.77,18.78,18.74,18.75,114100.0,7.0427,7.0465,7.0315,7.0352,114100.0
2013-05-17 13:55:00,18.74,18.75,18.72,18.72,93400.0,7.0315,7.0352,7.024,7.024,93400.0
2013-05-17 14:00:00,18.72,18.73,18.71,18.73,38800.0,7.024,7.0277,7.0202,7.0277,38800.0
2013-05-17 14:05:00,18.72,18.73,18.71,18.71,47200.0,7.024,7.0277,7.0202,7.0202,47200.0
2013-05-17 14:10:00,18.71,18.74,18.71,18.74,48800.0,7.0202,7.0315,7.0202,7.0315,48800.0
2013-05-17 14:15:00,18.73,18.73,18.7,18.71,64000.0,7.0277,7.0277,7.0165,7.0202,64000.0
2013-05-17 14:20:00,18.71,18.72,18.7,18.72,77500.0,7.0202,7.024,7.0165,7.024,77500.0
2013-05-17 14:25:00,18.72,18.76,18.72,18.73,96100.0,7.024,7.039,7.024,7.0277,96100.0
2013-05-17 14:30:00,18.72,18.73,18.68,18.69,328800.0,7.024,7.0277,7.009,7.0127,328800.0
2013-05-17 14:35:00,18.69,18.69,18.65,18.66,402200.0,7.0127,7.0127,6.9977,7.0015,402200.0
2013-05-17 14:40:00,18.65,18.66,18.64,18.64,120100.0,6.9977,7.0015,6.9939,6.9939,120100.0
2013-05-17 14:45:00,18.65,18.65,18.63,18.63,127300.0,6.9977,6.9977,6.9902,6.9902,127300.0
2013-05-17 14:50:00,18.63,18.63,18.59,18.59,178800.0,6.9902,6.9902,6.9752,6.9752,178800.0
2013-05-17 14:55:00,18.59,18.62,18.58,18.62,90300.0,6.9752,6.9864,6.9714,6.9864,90300.0
2013-05-17 15:00:00,18.61,18.64,18.6,18.62,573000.0,6.9827,6.9939,6.9789,6.9864,573000.0
2013-05-17 15:05:00,18.63,18.64,18.61,18.61,96600.0,6.9902,6.9939,6.9827,6.9827,96600.0
2013-05-17 15:10:00,18.62,18.64,18.61,18.64,78400.0,6.9864,6.9939,6.9827,6.9939,78400.0
2013-05-17 15:15:00,18.64,18.69,18.63,18.69,86300.0,6.9939,7.0127,6.9902,7.0127,86300.0
2013-05-17 15:20:00,18.69,18.69,18.64,18.65,143600.0,7.0127,7.0127,6.9939,6.9977,143600.0
2013-05-17 15:25:00,18.65,18.66,18.64,18.66,67000.0,6.9977,7.0015,6.9939,7.0015,67000.0
2013-05-17 15:30:00,18.66,18.67,18.65,18.67,66200.0,7.0015,7.0052,6.9977,7.0052,66200.0
2013-05-17 15:35:00,18.67,18.68,18.67,18.68,49000.0,7.0052,7.009,7.0052,7.009,49000.0
2013-05-17 15:40:00,18.68,18.72,18.67,18.69,208800.0,7.009,7.024,7.0052,7.0127,208800.0
2013-05-17 15:45:00,18.7,18.7,18.69,18.7,63300.0,7.0165,7.0165,7.0127,7.0165,63300.0
2013-05-17 15:50:00,18.7,18.72,18.69,18.72,211000.0,7.0165,7.024,7.0127,7.024,211000.0
2013-05-17 15:55:00,18.72,18.73,18.71,18.73,283400.0,7.024,7.0277,7.0202,7.0277,283400.0
2013-05-20 09:30:00,18.69,18.76,18.66,18.7,152500.0,7.0127,7.039,7.0015,7.0165,152500.0
2013-05-20 09:35:00,18.7,18.7,18.59,18.61,171400.0,7.0165,7.0165,6.9752,6.9827,171400.0
2013-05-20 09:40:00,18.61,18.62,18.54,18.55,152900.0,6.9827,6.9864,6.9564,6.9602,152900.0
2013-05-20 09:45:00,18.55,18.58,18.49,18.49,279200.0,6.9602,6.9714,6.9377,6.9377,279200.0
2013-05-20 09:50:00,18.49,18.57,18.47,18.57,108600.0,6.9377,6.9677,6.9302,6.9677,108600.0
2013-05-20 09:55:00,18.58,18.6,18.56,18.6,96500.0,6.9714,6.9789,6.9639,6.9789,96500.0
2013-05-20 10:00:00,18.6,18.62,18.56,18.59,160000.0,6.9789,6.9864,6.9639,6.9752,160000.0
2013-05-20 10:05:00,18.59,18.63,18.55,18.56,196900.0,6.9752,6.9902,6.9602,6.9639,196900.0
2013-05-20 10:10:00,18.55,18.58,18.54,18.54,101700.0,6.9602,6.9714,6.9564,6.9564,101700.0
2013-05-20 10:15:00,18.53,18.58,18.53,18.57,45900.0,6.9527,6.9714,6.9527,6.9677,45900.0
2013-05-20 10:20:00,18.56,18.6,18.54,18.59,80600.0,6.9639,6.9789,6.9564,6.9752,80600.0
2013-05-20 10:25:00,18.59,18.66,18.59,18.66,61900.0,6.9752,7.0015,6.9752,7.0015,61900.0
2013-05-20 10:30:00,18.66,18.66,18.61,18.63,107500.0,7.0015,7.0015,6.9827,6.9902,107500.0
2013-05-20 10:35:00,18.62,18.62,18.59,18.6,57000.0,6.9864,6.9864,6.9752,6.9789,57000.0
2013-05-20 10:40:00,18.6,18.67,18.59,18.65,151100.0,6.9789,7.0052,6.9752,6.9977,151100.0
2013-05-20 10:45:00,18.65,18.68,18.63,18.67,143700.0,6.9977,7.009,6.9902,7.0052,143700.0
2013-05-20 10:50:00,18.67,18.69,18.62,18.65,94900.0,7.0052,7.0127,6.9864,6.9977,94900.0
2013-05-20 10:55:00,18.64,18.67,18.62,18.62,74100.0,6.9939,7.0052,6.9864,6.9864,74100.0
2013-05-20 11:00:00,18.62,18.63,18.62,18.63,22800.0,6.9864,6.9902,6.9864,6.9902,22800.0
2013-05-20 11:05:00,18.62,18.7,18.62,18.7,121400.0,6.9864,7.0165,6.9864,7.0165,121400.0
2013-05-20 11:10:00,18.7,18.71,18.66,18.67,107100.0,7.0165,7.0202,7.0015,7.0052,107100.0
2013-05-20 11:15:00,18.66,18.7,18.66,18.7,150900.0,7.0015,7.0165,7.0015,7.0165,150900.0
2013-05-20 11:20:00,18.69,18.7,18.68,18.68,33400.0,7.0127,7.0165,7.009,7.009,33400.0
2013-05-20 11:25:00,18.68,18.69,18.67,18.67,21800.0,7.009,7.0127,7.0052,7.0052,21800.0
2013-05-20 11:30:00,18.67,18.68,18.64,18.65,75600.0,7.0052,7.009,6.9939,6.9977,75600.0
2013-05-20 11:35:00,18.66,18.68,18.66,18.68,48900.0,7.0015,7.009,7.0015,7.009,48900.0
2013-05-20 11:40:00,18.68,18.72,18.67,18.72,160000.0,7.009,7.024,7.0052,7.024,160000.0
2013-05-20 11:45:00,18.73,18.75,18.72,18.74,120700.0,7.0277,7.0352,7.024,7.0315,120700.0
2013-05-20 11:50:00,18.74,18.78,18.73,18.78,67600.0,7.0315,7.0465,7.0277,7.0465,67600.0
2013-05-20 11:55:00,18.77,18.82,18.77,18.8,82200.0,7.0427,7.0615,7.0427,7.054,82200.0
2013-05-20 12:00:00,18.8,18.84,18.8,18.83,97300.0,7.054,7.069,7.054,7.0652,97300.0
2013-05-20 12:05:00,18.84,18.85,18.82,18.84,107800.0,7.069,7.0727,7.0615,7.069,107800.0
2013-05-20 12:10:00,18.84,18.84,18.83,18.83,32600.0,7.069,7.069,7.0652,7.0652,32600.0
2013-05-20 12:15:00,18.82,18.82,18.77,18.77,77900.0,7.0615,7.0615,7.0427,7.0427,77900.0
2013-05-20 12:20:00,18.78,18.78,18.73,18.74,239200.0,7.0465,7.0465,7.0277,7.0315,239200.0
2013-05-20 12:25:00,18.74,18.75,18.73,18.74,108200.0,7.0315,7.0352,7.0277,7.0315,108200.0
2013-05-20 12:30:00,18.74,18.76,18.73,18.75,56300.0,7.0315,7.039,7.0277,7.0352,56300.0
2013-05-20 12:35:00,18.75,18.76,18.73,18.75,46100.0,7.0352,7.039,7.0277,7.0352,46100.0
2013-05-20 12:40:00,18.75,18.81,18.75,18.81,63000.0,7.0352,7.0577,7.0352,7.0577,63000.0
2013-05-20 12:45:00,18.81,18.87,18.81,18.86,75700.0,7.0577,7.0802,7.0577,7.0765,75700.0
2013-05-20 12:50:00,18.86,18.86,18.81,18.81,58400.0,7.0765,7.0765,7.0577,7.0577,58400.0
2013-05-20 12:55:00,18.81,18.83,18.8,18.81,74500.0,7.0577,7.0652,7.054,7.0577,74500.0
2013-05-20 13:00:00,18.82,18.85,18.81,18.85,62000.0,7.0615,7.0727,7.0577,7.0727,62000.0
2013-05-20 13:05:00,18.85,18.85,18.8,18.83,58600.0,7.0727,7.0727,7.054,7.0652,58600.0
2013-05-20 13:10:00,18.82,18.83,18.8,18.81,117300.0,7.0615,7.0652,7.054,7.0577,117300.0
2013-05-20 13:15:00,18.82,18.82,18.8,18.8,113500.0,7.0615,7.0615,7.054,7.054,113500.0
2013-05-20 13:20:00,18.8,18.82,18.8,18.8,62700.0,7.054,7.0615,7.054,7.054,62700.0
2013-05-20 13:25:00,18.81,18.82,18.8,18.82,63500.0,7.0577,7.0615,7.054,7.0615,63500.0
2013-05-20 13:30:00,18.82,18.83,18.81,18.83,125000.0,7.0615,7.0652,7.0577,7.0652,125000.0
2013-05-20 13:35:00,18.83,18.83,18.82,18.83,23800.0,7.0652,7.0652,7.0615,7.0652,23800.0
2013-05-20 13:40:00,18.83,18.85,18.82,18.85,101000.0,7.0652,7.0727,7.0615,7.0727,101000.0
2013-05-20 13:45:00,18.85,18.86,18.83,18.83,104000.0,7.0727,7.0765,7.0652,7.0652,104000.0
2013-05-20 13:50:00,18.83,18.84,18.82,18.84,50800.0,7.0652,7.069,7.0615,7.069,50800.0
2013-05-20 13:55:00,18.83,18.84,18.83,18.84,103200.0,7.0652,7.069,7.0652,7.069,103200.0
2013-05-20 14:00:00,18.84,18.85,18.82,18.83,96700.0,7.069,7.0727,7.0615,7.0652,96700.0
2013-05-20 14:05:00,18.83,18.85,18.82,18.82,394900.0,7.0652,7.0727,7.0615,7.0615,394900.0
2013-05-20 14:10:00,18.83,18.83,18.82,18.83,35500.0,7.0652,7.0652,7.0615,7.0652,35500.0
2013-05-20 14:15:00,18.82,18.83,18.81,18.81,41400.0,7.0615,7.0652,7.0577,7.0577,41400.0
2013-05-20 14:20:00,18.82,18.84,18.81,18.82,130200.0,7.0615,7.069,7.0577,7.0615,130200.0
2013-05-20 14:25:00,18.82,18.85,18.82,18.84,118600.0,7.0615,7.0727,7.0615,7.069,118600.0
2013-05-20 14:30:00,18.84,18.89,18.84,18.87,164300.0,7.069,7.0878,7.069,7.0802,164300.0
2013-05-20 14:35:00,18.87,18.89,18.85,18.87,52600.0,7.0802,7.0878,7.0727,7.0802,52600.0
2013-05-20 14:40:00,18.88,18.89,18.83,18.83,29700.0,7.084,7.0878,7.0652,7.0652,29700.0
2013-05-20 14:45:00,18.83,18.86,18.83,18.86,53700.0,7.0652,7.0765,7.0652,7.0765,53700.0
2013-05-20 14:50:00,18.85,18.89,18.85,18.89,56200.0,7.0727,7.0878,7.0727,7.0878,56200.0
2013-05-20 14:55:00,18.89,18.89,18.85,18.86,52100.0,7.0878,7.0878,7.0727,7.0765,52100.0
2013-05-20 15:00:00,18.86,18.87,18.8,18.81,314900.0,7.0765,7.0802,7.054,7.0577,314900.0
2013-05-20 15:05:00,18.81,18.83,18.79,18.83,95500.0,7.0577,7.0652,7.0502,7.0652,95500.0
2013-05-20 15:10:00,18.82,18.85,18.82,18.84,89900.0,7.0615,7.0727,7.0615,7.069,89900.0
2013-05-20 15:15:00,18.83,18.85,18.81,18.82,92600.0,7.0652,7.0727,7.0577,7.0615,92600.0
2013-05-20 15:20:00,18.82,18.83,18.79,18.79,64400.0,7.0615,7.0652,7.0502,7.0502,64400.0
2013-05-20 15:25:00,18.79,18.83,18.78,18.83,69700.0,7.0502,7.0652,7.0465,7.0652,69700.0
2013-05-20 15:30:00,18.83,18.86,18.82,18.83,97600.0,7.0652,7.0765,7.0615,7.0652,97600.0
2013-05-20 15:35:00,18.84,18.85,18.82,18.82,113000.0,7.069,7.0727,7.0615,7.0615,113000.0
2013-05-20 15:40:00,18.82,18.85,18.82,18.83,186400.0,7.0615,7.0727,7.0615,7.0652,186400.0
2013-05-20 15:45:00,18.84,18.86,18.81,18.86,166100.0,7.069,7.0765,7.0577,7.0765,166100.0
2013-05-20 15:50:00,18.86,18.89,18.84,18.87,247900.0,7.0765,7.0878,7.069,7.0802,247900.0
2013-05-20 15:55:00,18.87,18.91,18.86,18.9,324100.0,7.0802,7.0953,7.0765,7.0915,324100.0
2013-05-21 09:30:00,18.82,18.97,18.82,18.9,107900.0,7.0615,7.1178,7.0615,7.0915,107900.0
2013-05-21 09:35:00,18.9,18.94,18.89,18.89,59800.0,7.0915,7.1065,7.0878,7.0878,59800.0
2013-05-21 09:40:00,18.89,18.89,18.78,18.82,155200.0,7.0878,7.0878,7.0465,7.0615,155200.0
2013-05-21 09:45:00,18.82,18.89,18.78,18.83,208700.0,7.0615,7.0878,7.0465,7.0652,208700.0
2013-05-21 09:50:00,18.82,18.89,18.8,18.87,102100.0,7.0615,7.0878,7.054,7.0802,102100.0
2013-05-21 09:55:00,18.87,18.87,18.8,18.85,75600.0,7.0802,7.0802,7.054,7.0727,75600.0
2013-05-21 10:00:00,18.85,18.9,18.8,18.89,314500.0,7.0727,7.0915,7.054,7.0878,314500.0
2013-05-21 10:05:00,18.89,18.91,18.85,18.86,316500.0,7.0878,7.0953,7.0727,7.0765,316500.0
2013-05-21 10:10:00,18.86,18.87,18.76,18.78,197700.0,7.0765,7.0802,7.039,7.0465,197700.0
2013-05-21 10:15:00,18.78,18.8,18.77,18.8,99700.0,7.0465,7.054,7.0427,7.054,99700.0
2013-05-21 10:20:00,18.81,18.83,18.79,18.79,133300.0,7.0577,7.0652,7.0502,7.0502,133300.0
2013-05-21 10:25:00,18.78,18.79,18.72,18.73,325000.0,7.0465,7.0502,7.024,7.0277,325000.0
2013-05-21 10:30:00,18.73,18.75,18.66,18.67,372100.0,7.0277,7.0352,7.0015,7.0052,372100.0
2013-05-21 10:35:00,18.67,18.68,18.61,18.65,380500.0,7.0052,7.009,6.9827,6.9977,380500.0
2013-05-21 10:40:00,18.66,18.68,18.65,18.67,105900.0,7.0015,7.009,6.9977,7.0052,105900.0
2013-05-21 10:45:00,18.66,18.68,18.64,18.68,123100.0,7.0015,7.009,6.9939,7.009,123100.0
2013-05-21 10:50:00,18.68,18.72,18.67,18.69,174900.0,7.009,7.024,7.0052,7.0127,174900.0
2013-05-21 10:55:00,18.69,18.75,18.68,18.75,118000.0,7.0127,7.0352,7.009,7.0352,118000.0
2013-05-21 11:00:00,18.75,18.78,18.73,18.77,155700.0,7.0352,7.0465,7.0277,7.0427,155700.0
2013-05-21 11:05:00,18.77,18.8,18.76,18.79,79400.0,7.0427,7.054,7.039,7.0502,79400.0
2013-05-21 11:10:00,18.8,18.8,18.75,18.76,50700.0,7.054,7.054,7.0352,7.039,50700.0
2013-05-21 11:15:00,18.76,18.8,18.75,18.8,71500.0,7.039,7.054,7.0352,7.054,71500.0
2013-05-21 11:20:00,18.79,18.85,18.78,18.84,125800.0,7.0502,7.0727,7.0465,7.069,125800.0
2013-05-21 11:25:00,18.83,18.87,18.83,18.86,134000.0,7.0652,7.0802,7.0652,7.0765,134000.0
2013-05-21 11:30:00,18.84,18.9,18.84,18.89,145900.0,7.069,7.0915,7.069,7.0878,145900.0
2013-05-21 11:35:00,18.89,18.95,18.89,18.95,76500.0,7.0878,7.1103,7.0878,7.1103,76500.0
2013-05-21 11:40:00,18.95,18.95,18.91,18.91,94600.0,7.1103,7.1103,7.0953,7.0953,94600.0
2013-05-21 11:45:00,18.91,18.93,18.9,18.9,83100.0,7.0953,7.1028,7.0915,7.0915,83100.0
2013-05-21 11:50:00,18.9,18.92,18.9,18.91,62400.0,7.0915,7.099,7.0915,7.0953,62400.0
2013-05-21 11:55:00,18.91,18.91,18.88,18.9,49700.0,7.0953,7.0953,7.084,7.0915,49700.0
2013-05-21 12:00:00,18.91,18.97,18.91,18.94,127700.0,7.0953,7.1178,7.0953,7.1065,127700.0
2013-05-21 12:05:00,18.94,18.96,18.93,18.95,72800.0,7.1065,7.114,7.1028,7.1103,72800.0
2013-05-21 12:10:00,18.94,19.04,18.94,19.04,245700.0,7.1065,7.144,7.1065,7.144,245700.0
2013-05-21 12:15:00,19.04,19.1,19.04,19.08,211900.0,7.144,7.1665,7.144,7.159,211900.0
2013-05-21 12:20:00,19.08,19.12,19.08,19.11,117500.0,7.159,7.174,7.159,7.1703,117500.0
2013-05-21 12:25:00,19.11,19.12,19.08,19.1,96600.0,7.1703,7.174,7.159,7.1665,96600.0
2013-05-21 12:30:00,19.1,19.11,19.07,19.07,60500.0,7.1665,7.1703,7.1553,7.1553,60500.0
2013-05-21 12:35:00,19.07,19.09,19.06,19.07,80800.0,7.1553,7.1628,7.1515,7.1553,80800.0
2013-05-21 12:40:00,19.08,19.11,19.07,19.09,69100.0,7.159,7.1703,7.1553,7.1628,69100.0
2013-05-21 12:45:00,19.09,19.1,19.07,19.08,62600.0,7.1628,7.1665,7.1553,7.159,62600.0
2013-05-21 12:50:00,19.08,19.09,19.07,19.08,26300.0,7.159,7.1628,7.1553,7.159,26300.0
2013-05-21 12:55:00,19.09,19.1,19.05,19.06,129800.0,7.1628,7.1665,7.1478,7.1515,129800.0
2013-05-21 13:00:00,19.06,19.1,19.06,19.1,47100.0,7.1515,7.1665,7.1515,7.1665,47100.0
2013-05-21 13:05:00,19.1,19.17,19.1,19.13,237900.0,7.1665,7.1928,7.1665,7.1778,237900.0
2013-05-21 13:10:00,19.11,19.12,19.05,19.09,136500.0,7.1703,7.174,7.1478,7.1628,136500.0
2013-05-21 13:15:00,19.07,19.1,19.06,19.08,71100.0,7.1553,7.1665,7.1515,7.159,71100.0
2013-05-21 13:20:00,19.08,19.09,19.03,19.03,34700.0,7.159,7.1628,7.1403,7.1403,34700.0
2013-05-21 13:25:00,19.03,19.04,19.01,19.03,64200.0,7.1403,7.144,7.1328,7.1403,64200.0
2013-05-21 13:30:00,19.02,19.03,19.01,19.02,44000.0,7.1365,7.1403,7.1328,7.1365,44000.0
2013-05-21 13:35:00,19.02,19.03,19.01,19.01,22400.0,7.1365,7.1403,7.1328,7.1328,22400.0
2013-05-21 13:40:00,19.0,19.03,19.0,19.01,37000.0,7.129,7.1403,7.129,7.1328,37000.0
2013-05-21 13:45:00,19.01,19.01,19.0,19.01,12400.0,7.1328,7.1328,7.129,7.1328,12400.0
2013-05-21 13:50:00,19.01,19.06,19.0,19.02,70300.0,7.1328,7.1515,7.129,7.1365,70300.0
2013-05-21 13:55:00,19.03,19.06,19.03,19.04,50600.0,7.1403,7.1515,7.1403,7.144,50600.0
2013-05-21 14:00:00,19.04,19.05,19.03,19.03,31500.0,7.144,7.1478,7.1403,7.1403,31500.0
2013-05-21 14:05:00,19.03,19.04,19.01,19.02,59000.0,7.1403,7.144,7.1328,7.1365,59000.0
2013-05-21 14:10:00,19.01,19.05,19.01,19.05,45300.0,7.1328,7.1478,7.1328,7.1478,45300.0
2013-05-21 14:15:00,19.04,19.1,19.04,19.09,67700.0,7.144,7.1665,7.144,7.1628,67700.0
2013-05-21 14:20:00,19.09,19.1,19.06,19.09,54300.0,7.1628,7.1665,7.1515,7.1628,54300.0
2013-05-21 14:25:00,19.08,19.09,19.05,19.06,42000.0,7.159,7.1628,7.1478,7.1515,42000.0
2013-05-21 14:30:00,19.06,19.07,19.05,19.05,39000.0,7.1515,7.1553,7.1478,7.1478,39000.0
2013-05-21 14:35:00,19.05,19.06,19.04,19.05,28200.0,7.1478,7.1515,7.144,7.1478,28200.0
2013-05-21 14:40:00,19.06,19.07,19.04,19.04,63400.0,7.1515,7.1553,7.144,7.144,63400.0
2013-05-21 14:45:00,19.05,19.06,19.03,19.03,55900.0,7.1478,7.1515,7.1403,7.1403,55900.0
2013-05-21 14:50:00,19.03,19.04,19.01,19.03,51200.0,7.1403,7.144,7.1328,7.1403,51200.0
2013-05-21 14:55:00,19.03,19.04,19.03,19.03,51300.0,7.1403,7.144,7.1403,7.1403,51300.0
2013-05-21 15:00:00,19.03,19.05,19.02,19.04,47200.0,7.1403,7.1478,7.1365,7.144,47200.0
2013-05-21 15:05:00,19.04,19.07,19.02,19.07,108500.0,7.144,7.1553,7.1365,7.1553,108500.0
2013-05-21 15:10:00,19.08,19.09,19.05,19.06,66100.0,7.159,7.1628,7.1478,7.1515,66100.0
2013-05-21 15:15:00,19.06,19.07,19.04,19.05,48200.0,7.1515,7.1553,7.144,7.1478,48200.0
2013-05-21 15:20:00,19.04,19.08,19.04,19.06,69200.0,7.144,7.159,7.144,7.1515,69200.0
2013-05-21 15:25:00,19.06,19.07,19.04,19.04,79800.0,7.1515,7.1553,7.144,7.144,79800.0
2013-05-21 15:30:00,19.04,19.04,19.01,19.01,62700.0,7.144,7.144,7.1328,7.1328,62700.0
2013-05-21 15:35:00,19.01,19.04,19.01,19.03,236300.0,7.1328,7.144,7.1328,7.1403,236300.0
2013-05-21 15:40:00,19.02,19.03,18.99,18.99,277100.0,7.1365,7.1403,7.1253,7.1253,277100.0
2013-05-21 15:45:00,18.99,18.99,18.93,18.94,362400.0,7.1253,7.1253,7.1028,7.1065,362400.0
2013-05-21 15:50:00,18.95,18.99,18.93,18.97,428300.0,7.1103,7.1253,7.1028,7.1178,428300.0
2013-05-21 15:55:00,18.97,18.99,18.95,18.96,674900.0,7.1178,7.1253,7.1103,7.114,674900.0
2013-05-22 09:30:00,18.89,18.91,18.82,18.88,137000.0,7.0878,7.0953,7.0615,7.084,137000.0
2013-05-22 09:35:00,18.87,18.88,18.81,18.87,185700.0,7.0802,7.084,7.0577,7.0802,185700.0
2013-05-22 09:40:00,18.88,18.89,18.81,18.84,192300.0,7.084,7.0878,7.0577,7.069,192300.0
2013-05-22 09:45:00,18.85,18.86,18.8,18.84,206600.0,7.0727,7.0765,7.054,7.069,206600.0
2013-05-22 09:50:00,18.84,18.87,18.83,18.87,91800.0,7.069,7.0802,7.0652,7.0802,91800.0
2013-05-22 09:55:00,18.87,18.87,18.79,18.81,201400.0,7.0802,7.0802,7.0502,7.0577,201400.0
2013-05-22 10:00:00,18.82,19.05,18.81,19.04,465400.0,7.0615,7.1478,7.0577,7.144,465400.0
2013-05-22 10:05:00,19.05,19.12,19.04,19.04,218000.0,7.1478,7.174,7.144,7.144,218000.0
2013-05-22 10:10:00,19.05,19.11,19.03,19.1,468100.0,7.1478,7.1703,7.1403,7.1665,468100.0
2013-05-22 10:15:00,19.1,19.12,19.03,19.03,328400.0,7.1665,7.174,7.1403,7.1403,328400.0
2013-05-22 10:20:00,19.04,19.09,19.03,19.05,230000.0,7.144,7.1628,7.1403,7.1478,230000.0
2013-05-22 10:25:00,19.05,19.05,18.93,18.93,472300.0,7.1478,7.1478,7.1028,7.1028,472300.0
2013-05-22 10:30:00,18.93,18.95,18.84,18.86,491700.0,7.1028,7.1103,7.069,7.0765,491700.0
2013-05-22 10:35:00,18.85,18.86,18.75,18.77,614200.0,7.0727,7.0765,7.0352,7.0427,614200.0
2013-05-22 10:40:00,18.76,18.84,18.73,18.8,959000.0,7.039,7.069,7.0277,7.054,959000.0
2013-05-22 10:45:00,18.79,18.8,18.76,18.8,255100.0,7.0502,7.054,7.039,7.054,255100.0
2013-05-22 10:50:00,18.8,18.81,18.62,18.63,909200.0,7.054,7.0577,6.9864,6.9902,909200.0
2013-05-22 10:55:00,18.63,18.67,18.57,18.57,779000.0,6.9902,7.0052,6.9677,6.9677,779000.0
2013-05-22 11:00:00,18.58,18.65,18.57,18.6,702700.0,6.9714,6.9977,6.9677,6.9789,702700.0
2013-05-22 11:05:00,18.61,18.67,18.59,18.67,330500.0,6.9827,7.0052,6.9752,7.0052,330500.0
2013-05-22 11:10:00,18.66,18.73,18.66,18.7,341200.0,7.0015,7.0277,7.0015,7.0165,341200.0
2013-05-22 11:15:00,18.71,18.71,18.65,18.66,159900.0,7.0202,7.0202,6.9977,7.0015,159900.0
2013-05-22 11:20:00,18.66,18.7,18.64,18.64,157500.0,7.0015,7.0165,6.9939,6.9939,157500.0
2013-05-22 11:25:00,18.64,18.69,18.64,18.69,152300.0,6.9939,7.0127,6.9939,7.0127,152300.0
2013-05-22 11:30:00,18.68,18.74,18.68,18.74,159500.0,7.009,7.0315,7.009,7.0315,159500.0
2013-05-22 11:35:00,18.73,18.75,18.72,18.73,52400.0,7.0277,7.0352,7.024,7.0277,52400.0
2013-05-22 11:40:00,18.73,18.75,18.72,18.75,52000.0,7.0277,7.0352,7.024,7.0352,52000.0
2013-05-22 11:45:00,18.75,18.75,18.72,18.74,197700.0,7.0352,7.0352,7.024,7.0315,197700.0
2013-05-22 11:50:00,18.73,18.74,18.7,18.7,78500.0,7.0277,7.0315,7.0165,7.0165,78500.0
2013-05-22 11:55:00,18.71,18.72,18.68,18.69,107500.0,7.0202,7.024,7.009,7.0127,107500.0
2013-05-22 12:00:00,18.69,18.7,18.63,18.66,107600.0,7.0127,7.0165,6.9902,7.0015,107600.0
2013-05-22 12:05:00,18.66,18.67,18.64,18.65,80300.0,7.0015,7.0052,6.9939,6.9977,80300.0
2013-05-22 12:10:00,18.64,18.65,18.6,18.63,109500.0,6.9939,6.9977,6.9789,6.9902,109500.0
2013-05-22 12:15:00,18.64,18.64,18.6,18.63,157800.0,6.9939,6.9939,6.9789,6.9902,157800.0
2013-05-22 12:20:00,18.63,18.65,18.62,18.65,90100.0,6.9902,6.9977,6.9864,6.9977,90100.0
2013-05-22 12:25:00,18.64,18.65,18.61,18.62,187700.0,6.9939,6.9977,6.9827,6.9864,187700.0
2013-05-22 12:30:00,18.61,18.62,18.57,18.59,145400.0,6.9827,6.9864,6.9677,6.9752,145400.0
2013-05-22 12:35:00,18.59,18.61,18.57,18.6,174700.0,6.9752,6.9827,6.9677,6.9789,174700.0
2013-05-22 12:40:00,18.6,18.63,18.58,18.61,105200.0,6.9789,6.9902,6.9714,6.9827,105200.0
2013-05-22 12:45:00,18.62,18.62,18.58,18.58,92600.0,6.9864,6.9864,6.9714,6.9714,92600.0
2013-05-22 12:50:00,18.58,18.6,18.58,18.59,84300.0,6.9714,6.9789,6.9714,6.9752,84300.0
2013-05-22 12:55:00,18.59,18.62,18.58,18.61,116700.0,6.9752,6.9864,6.9714,6.9827,116700.0
2013-05-22 13:00:00,18.59,18.62,18.58,18.59,71700.0,6.9752,6.9864,6.9714,6.9752,71700.0
2013-05-22 13:05:00,18.6,18.6,18.54,18.58,139600.0,6.9789,6.9789,6.9564,6.9714,139600.0
2013-05-22 13:10:00,18.58,18.6,18.57,18.6,82900.0,6.9714,6.9789,6.9677,6.9789,82900.0
2013-05-22 13:15:00,18.59,18.63,18.58,18.61,118400.0,6.9752,6.9902,6.9714,6.9827,118400.0
2013-05-22 13:20:00,18.61,18.65,18.59,18.62,70300.0,6.9827,6.9977,6.9752,6.9864,70300.0
2013-05-22 13:25:00,18.62,18.62,18.55,18.55,88300.0,6.9864,6.9864,6.9602,6.9602,88300.0
2013-05-22 13:30:00,18.55,18.57,18.52,18.56,151200.0,6.9602,6.9677,6.9489,6.9639,151200.0
2013-05-22 13:35:00,18.57,18.57,18.52,18.54,103000.0,6.9677,6.9677,6.9489,6.9564,103000.0
2013-05-22 13:40:00,18.54,18.55,18.48,18.5,141400.0,6.9564,6.9602,6.9339,6.9414,141400.0
2013-05-22 13:45:00,18.5,18.5,18.45,18.46,265700.0,6.9414,6.9414,6.9227,6.9264,265700.0
2013-05-22 13:50:00,18.45,18.5,18.45,18.5,159100.0,6.9227,6.9414,6.9227,6.9414,159100.0
2013-05-22 13:55:00,18.49,18.52,18.48,18.51,40200.0,6.9377,6.9489,6.9339,6.9452,40200.0
2013-05-22 14:00:00,18.51,18.53,18.42,18.42,245500.0,6.9452,6.9527,6.9114,6.9114,245500.0
2013-05-22 14:05:00,18.42,18.46,18.39,18.4,301700.0,6.9114,6.9264,6.9001,6.9039,301700.0
2013-05-22 14:10:00,18.4,18.42,18.39,18.42,179000.0,6.9039,6.9114,6.9001,6.9114,179000.0
2013-05-22 14:15:00,18.41,18.42,18.38,18.41,290500.0,6.9076,6.9114,6.8964,6.9076,290500.0
2013-05-22 14:20:00,18.41,18.44,18.39,18.42,326600.0,6.9076,6.9189,6.9001,6.9114,326600.0
2013-05-22 14:25:00,18.42,18.43,18.38,18.4,373400.0,6.9114,6.9152,6.8964,6.9039,373400.0
2013-05-22 14:30:00,18.39,18.4,18.35,18.36,210100.0,6.9001,6.9039,6.8851,6.8889,210100.0
2013-05-22 14:35:00,18.35,18.35,18.31,18.33,245800.0,6.8851,6.8851,6.8701,6.8776,245800.0
2013-05-22 14:40:00,18.34,18.35,18.31,18.35,115400.0,6.8814,6.8851,6.8701,6.8851,115400.0
2013-05-22 14:45:00,18.34,18.41,18.34,18.41,135300.0,6.8814,6.9076,6.8814,6.9076,135300.0
2013-05-22 14:50:00,18.41,18.41,18.37,18.4,227500.0,6.9076,6.9076,6.8926,6.9039,227500.0
2013-05-22 14:55:00,18.4,18.46,18.4,18.43,202000.0,6.9039,6.9264,6.9039,6.9152,202000.0
2013-05-22 15:00:00,18.43,18.44,18.35,18.36,284000.0,6.9152,6.9189,6.8851,6.8889,284000.0
2013-05-22 15:05:00,18.37,18.38,18.34,18.37,193100.0,6.8926,6.8964,6.8814,6.8926,193100.0
2013-05-22 15:10:00,18.37,18.38,18.33,18.34,164200.0,6.8926,6.8964,6.8776,6.8814,164200.0
2013-05-22 15:15:00,18.35,18.35,18.3,18.31,127700.0,6.8851,6.8851,6.8664,6.8701,127700.0
2013-05-22 15:20:00,18.3,18.31,18.24,18.25,370900.0,6.8664,6.8701,6.8439,6.8476,370900.0
2013-05-22 15:25:00,18.25,18.27,18.22,18.23,203100.0,6.8476,6.8551,6.8364,6.8401,203100.0
2013-05-22 15:30:00,18.24,18.26,18.21,18.26,304300.0,6.8439,6.8514,6.8326,6.8514,304300.0
2013-05-22 15:35:00,18.26,18.28,18.24,18.27,226100.0,6.8514,6.8589,6.8439,6.8551,226100.0
2013-05-22 15:40:00,18.26,18.32,18.26,18.31,157900.0,6.8514,6.8739,6.8514,6.8701,157900.0
2013-05-22 15:45:00,18.32,18.32,18.27,18.28,260600.0,6.8739,6.8739,6.8551,6.8589,260600.0
2013-05-22 15:50:00,18.29,18.33,18.28,18.29,544900.0,6.8626,6.8776,6.8589,6.8626,544900.0
2013-05-22 15:55:00,18.3,18.36,18.28,18.35,647900.0,6.8664,6.8889,6.8589,6.8851,647900.0
2013-05-23 09:30:00,18.01,18.01,17.93,17.99,403000.0,6.7576,6.7576,6.7275,6.7501,403000.0
2013-05-23 09:35:00,18.0,18.04,17.96,18.03,341800.0,6.7538,6.7688,6.7388,6.7651,341800.0
2013-05-23 09:40:00,18.04,18.05,17.95,17.97,299200.0,6.7688,6.7726,6.7351,6.7426,299200.0
2013-05-23 09:45:00,17.96,18.03,17.91,17.95,267200.0,6.7388,6.7651,6.72,6.7351,267200.0
2013-05-23 09:50:00,17.95,17.97,17.88,17.9,533300.0,6.7351,6.7426,6.7088,6.7163,533300.0
2013-05-23 09:55:00,17.9,17.93,17.87,17.9,316500.0,6.7163,6.7275,6.705,6.7163,316500.0
2013-05-23 10:00:00,17.91,17.94,17.86,17.89,298200.0,6.72,6.7313,6.7013,6.7125,298200.0
2013-05-23 10:05:00,17.89,17.97,17.89,17.97,500400.0,6.7125,6.7426,6.7125,6.7426,500400.0
2013-05-23 10:10:00,17.97,18.05,17.96,18.02,261700.0,6.7426,6.7726,6.7388,6.7613,261700.0
2013-05-23 10:15:00,18.01,18.02,17.98,18.02,400600.0,6.7576,6.7613,6.7463,6.7613,400600.0
2013-05-23 10:20:00,18.01,18.05,17.98,18.02,282100.0,6.7576,6.7726,6.7463,6.7613,282100.0
2013-05-23 10:25:00,18.03,18.03,17.97,17.97,326100.0,6.7651,6.7651,6.7426,6.7426,326100.0
2013-05-23 10:30:00,17.98,18.06,17.98,18.04,166400.0,6.7463,6.7763,6.7463,6.7688,166400.0
2013-05-23 10:35:00,18.05,18.1,18.03,18.03,139300.0,6.7726,6.7913,6.7651,6.7651,139300.0
2013-05-23 10:40:00,18.03,18.07,18.02,18.04,127400.0,6.7651,6.7801,6.7613,6.7688,127400.0
2013-05-23 10:45:00,18.04,18.05,18.0,18.03,116100.0,6.7688,6.7726,6.7538,6.7651,116100.0
2013-05-23 10:50:00,18.02,18.03,17.99,18.02,203800.0,6.7613,6.7651,6.7501,6.7613,203800.0
2013-05-23 10:55:00,18.01,18.02,17.98,18.0,121400.0,6.7576,6.7613,6.7463,6.7538,121400.0
2013-05-23 11:00:00,18.0,18.02,17.98,18.0,167300.0,6.7538,6.7613,6.7463,6.7538,167300.0
2013-05-23 11:05:00,18.01,18.05,18.0,18.03,138200.0,6.7576,6.7726,6.7538,6.7651,138200.0
2013-05-23 11:10:00,18.04,18.07,18.02,18.06,159200.0,6.7688,6.7801,6.7613,6.7763,159200.0
2013-05-23 11:15:00,18.06,18.09,18.03,18.08,157600.0,6.7763,6.7876,6.7651,6.7838,157600.0
2013-05-23 11:20:00,18.08,18.09,18.06,18.08,78000.0,6.7838,6.7876,6.7763,6.7838,78000.0
2013-05-23 11:25:00,18.09,18.09,18.07,18.09,81900.0,6.7876,6.7876,6.7801,6.7876,81900.0
2013-05-23 11:30:00,18.08,18.11,18.06,18.1,120800.0,6.7838,6.7951,6.7763,6.7913,120800.0
2013-05-23 11:35:00,18.1,18.14,18.09,18.12,97500.0,6.7913,6.8063,6.7876,6.7988,97500.0
2013-05-23 11:40:00,18.12,18.13,18.08,18.1,75000.0,6.7988,6.8026,6.7838,6.7913,75000.0
2013-05-23 11:45:00,18.11,18.16,18.09,18.15,113100.0,6.7951,6.8138,6.7876,6.8101,113100.0
2013-05-23 11:50:00,18.15,18.17,18.11,18.12,82700.0,6.8101,6.8176,6.7951,6.7988,82700.0
2013-05-23 11:55:00,18.13,18.17,18.12,18.16,179700.0,6.8026,6.8176,6.7988,6.8138,179700.0
2013-05-23 12:00:00,18.15,18.2,18.14,18.14,164400.0,6.8101,6.8289,6.8063,6.8063,164400.0
2013-05-23 12:05:00,18.15,18.2,18.15,18.17,110600.0,6.8101,6.8289,6.8101,6.8176,110600.0
2013-05-23 12:10:00,18.17,18.25,18.17,18.23,146800.0,6.8176,6.8476,6.8176,6.8401,146800.0
2013-05-23 12:15:00,18.23,18.26,18.2,18.23,173800.0,6.8401,6.8514,6.8289,6.8401,173800.0
2013-05-23 12:20:00,18.23,18.25,18.21,18.21,67300.0,6.8401,6.8476,6.8326,6.8326,67300.0
2013-05-23 12:25:00,18.22,18.24,18.19,18.2,89200.0,6.8364,6.8439,6.8251,6.8289,89200.0
2013-05-23 12:30:00,18.2,18.21,18.17,18.18,101200.0,6.8289,6.8326,6.8176,6.8214,101200.0
2013-05-23 12:35:00,18.18,18.19,18.15,18.16,68000.0,6.8214,6.8251,6.8101,6.8138,68000.0
2013-05-23 12:40:00,18.15,18.19,18.15,18.19,84800.0,6.8101,6.8251,6.8101,6.8251,84800.0
2013-05-23 12:45:00,18.2,18.2,18.16,18.19,46900.0,6.8289,6.8289,6.8138,6.8251,46900.0
2013-05-23 12:50:00,18.19,18.21,18.16,18.21,62000.0,6.8251,6.8326,6.8138,6.8326,62000.0
2013-05-23 12:55:00,18.21,18.21,18.16,18.16,71800.0,6.8326,6.8326,6.8138,6.8138,71800.0
2013-05-23 13:00:00,18.16,18.18,18.15,18.16,63000.0,6.8138,6.8214,6.8101,6.8138,63000.0
2013-05-23 13:05:00,18.15,18.19,18.12,18.15,116500.0,6.8101,6.8251,6.7988,6.8101,116500.0
2013-05-23 13:10:00,18.15,18.17,18.12,18.16,35100.0,6.8101,6.8176,6.7988,6.8138,35100.0
2013-05-23 13:15:00,18.16,18.16,18.14,18.14,63900.0,6.8138,6.8138,6.8063,6.8063,63900.0
2013-05-23 13:20:00,18.14,18.16,18.12,18.13,98100.0,6.8063,6.8138,6.7988,6.8026,98100.0
2013-05-23 13:25:00,18.13,18.14,18.11,18.14,43000.0,6.8026,6.8063,6.7951,6.8063,43000.0
2013-05-23 13:30:00,18.14,18.16,18.12,18.15,58000.0,6.8063,6.8138,6.7988,6.8101,58000.0
2013-05-23 13:35:00,18.15,18.19,18.14,18.16,70900.0,6.8101,6.8251,6.8063,6.8138,70900.0
2013-05-23 13:40:00,18.16,18.17,18.11,18.11,49700.0,6.8138,6.8176,6.7951,6.7951,49700.0
2013-05-23 13:45:00,18.11,18.14,18.09,18.14,68100.0,6.7951,6.8063,6.7876,6.8063,68100.0
2013-05-23 13:50:00,18.14,18.17,18.14,18.15,62800.0,6.8063,6.8176,6.8063,6.8101,62800.0
2013-05-23 13:55:00,18.15,18.18,18.14,18.16,149900.0,6.8101,6.8214,6.8063,6.8138,149900.0
2013-05-23 14:00:00,18.16,18.17,18.13,18.13,151600.0,6.8138,6.8176,6.8026,6.8026,151600.0
2013-05-23 14:05:00,18.13,18.17,18.13,18.15,182400.0,6.8026,6.8176,6.8026,6.8101,182400.0
2013-05-23 14:10:00,18.14,18.18,18.12,18.18,111700.0,6.8063,6.8214,6.7988,6.8214,111700.0
2013-05-23 14:15:00,18.16,18.19,18.14,18.16,143600.0,6.8138,6.8251,6.8063,6.8138,143600.0
2013-05-23 14:20:00,18.16,18.16,18.11,18.11,91400.0,6.8138,6.8138,6.7951,6.7951,91400.0
2013-05-23 14:25:00,18.12,18.12,18.09,18.09,55900.0,6.7988,6.7988,6.7876,6.7876,55900.0
2013-05-23 14:30:00,18.08,18.1,18.07,18.09,77600.0,6.7838,6.7913,6.7801,6.7876,77600.0
2013-05-23 14:35:00,18.1,18.14,18.1,18.13,97600.0,6.7913,6.8063,6.7913,6.8026,97600.0
2013-05-23 14:40:00,18.13,18.18,18.13,18.14,133500.0,6.8026,6.8214,6.8026,6.8063,133500.0
2013-05-23 14:45:00,18.14,18.2,18.13,18.19,89900.0,6.8063,6.8289,6.8026,6.8251,89900.0
2013-05-23 14:50:00,18.19,18.21,18.17,18.19,84300.0,6.8251,6.8326,6.8176,6.8251,84300.0
2013-05-23 14:55:00,18.19,18.22,18.16,18.19,93600.0,6.8251,6.8364,6.8138,6.8251,93600.0
2013-05-23 15:00:00,18.19,18.21,18.17,18.18,50600.0,6.8251,6.8326,6.8176,6.8214,50600.0
2013-05-23 15:05:00,18.17,18.22,18.17,18.21,107300.0,6.8176,6.8364,6.8176,6.8326,107300.0
2013-05-23 15:10:00,18.21,18.24,18.19,18.22,74800.0,6.8326,6.8439,6.8251,6.8364,74800.0
2013-05-23 15:15:00,18.23,18.23,18.17,18.17,77400.0,6.8401,6.8401,6.8176,6.8176,77400.0
2013-05-23 15:20:00,18.17,18.21,18.16,18.18,66300.0,6.8176,6.8326,6.8138,6.8214,66300.0
2013-05-23 15:25:00,18.17,18.19,18.15,18.15,484900.0,6.8176,6.8251,6.8101,6.8101,484900.0
2013-05-23 15:30:00,18.16,18.17,18.14,18.17,159700.0,6.8138,6.8176,6.8063,6.8176,159700.0
2013-05-23 15:35:00,18.16,18.17,18.12,18.13,235600.0,6.8138,6.8176,6.7988,6.8026,235600.0
2013-05-23 15:40:00,18.13,18.14,18.11,18.12,158200.0,6.8026,6.8063,6.7951,6.7988,158200.0
2013-05-23 15:45:00,18.12,18.13,18.08,18.1,295400.0,6.7988,6.8026,6.7838,6.7913,295400.0
2013-05-23 15:50:00,18.1,18.15,18.08,18.13,497600.0,6.7913,6.8101,6.7838,6.8026,497600.0
2013-05-23 15:55:00,18.12,18.14,18.11,18.12,500600.0,6.7988,6.8063,6.7951,6.7988,500600.0
2013-05-24 09:30:00,18.26,18.28,18.13,18.18,261000.0,6.8514,6.8589,6.8026,6.8214,261000.0
2013-05-24 09:35:00,18.18,18.28,18.17,18.25,126700.0,6.8214,6.8589,6.8176,6.8476,126700.0
2013-05-24 09:40:00,18.26,18.33,18.25,18.3,97300.0,6.8514,6.8776,6.8476,6.8664,97300.0
2013-05-24 09:45:00,18.3,18.38,18.29,18.33,227200.0,6.8664,6.8964,6.8626,6.8776,227200.0
2013-05-24 09:50:00,18.33,18.34,18.29,18.33,65300.0,6.8776,6.8814,6.8626,6.8776,65300.0
2013-05-24 09:55:00,18.33,18.35,18.23,18.23,185300.0,6.8776,6.8851,6.8401,6.8401,185300.0
2013-05-24 10:00:00,18.23,18.24,18.19,18.21,230700.0,6.8401,6.8439,6.8251,6.8326,230700.0
2013-05-24 10:05:00,18.2,18.28,18.2,18.24,207800.0,6.8289,6.8589,6.8289,6.8439,207800.0
2013-05-24 10:10:00,18.24,18.27,18.21,18.23,165900.0,6.8439,6.8551,6.8326,6.8401,165900.0
2013-05-24 10:15:00,18.23,18.25,18.15,18.17,310500.0,6.8401,6.8476,6.8101,6.8176,310500.0
2013-05-24 10:20:00,18.17,18.17,18.11,18.14,256500.0,6.8176,6.8176,6.7951,6.8063,256500.0
2013-05-24 10:25:00,18.14,18.15,18.1,18.1,291300.0,6.8063,6.8101,6.7913,6.7913,291300.0
2013-05-24 10:30:00,18.1,18.13,18.1,18.11,126900.0,6.7913,6.8026,6.7913,6.7951,126900.0
2013-05-24 10:35:00,18.12,18.14,18.11,18.13,136900.0,6.7988,6.8063,6.7951,6.8026,136900.0
2013-05-24 10:40:00,18.13,18.13,18.04,18.04,256300.0,6.8026,6.8026,6.7688,6.7688,256300.0
2013-05-24 10:45:00,18.04,18.05,18.02,18.05,52900.0,6.7688,6.7726,6.7613,6.7726,52900.0
2013-05-24 10:50:00,18.05,18.07,18.04,18.07,82300.0,6.7726,6.7801,6.7688,6.7801,82300.0
2013-05-24 10:55:00,18.07,18.07,18.03,18.06,127600.0,6.7801,6.7801,6.7651,6.7763,127600.0
2013-05-24 11:00:00,18.07,18.07,18.02,18.02,101800.0,6.7801,6.7801,6.7613,6.7613,101800.0
2013-05-24 11:05:00,18.02,18.06,18.02,18.04,108500.0,6.7613,6.7763,6.7613,6.7688,108500.0
2013-05-24 11:10:00,18.05,18.11,18.05,18.11,172500.0,6.7726,6.7951,6.7726,6.7951,172500.0
2013-05-24 11:15:00,18.11,18.13,18.08,18.08,108200.0,6.7951,6.8026,6.7838,6.7838,108200.0
2013-05-24 11:20:00,18.07,18.07,18.01,18.05,211400.0,6.7801,6.7801,6.7576,6.7726,211400.0
2013-05-24 11:25:00,18.05,18.06,18.03,18.04,76400.0,6.7726,6.7763,6.7651,6.7688,76400.0
2013-05-24 11:30:00,18.04,18.04,18.01,18.02,58100.0,6.7688,6.7688,6.7576,6.7613,58100.0
2013-05-24 11:35:00,18.02,18.04,18.01,18.03,61700.0,6.7613,6.7688,6.7576,6.7651,61700.0
2013-05-24 11:40:00,18.03,18.06,18.01,18.04,174800.0,6.7651,6.7763,6.7576,6.7688,174800.0
2013-05-24 11:45:00,18.04,18.08,18.03,18.05,127300.0,6.7688,6.7838,6.7651,6.7726,127300.0
2013-05-24 11:50:00,18.05,18.09,18.05,18.08,111800.0,6.7726,6.7876,6.7726,6.7838,111800.0
2013-05-24 11:55:00,18.09,18.11,18.08,18.1,57300.0,6.7876,6.7951,6.7838,6.7913,57300.0
2013-05-24 12:00:00,18.1,18.11,18.08,18.08,84700.0,6.7913,6.7951,6.7838,6.7838,84700.0
2013-05-24 12:05:00,18.08,18.1,18.07,18.1,25700.0,6.7838,6.7913,6.7801,6.7913,25700.0
2013-05-24 12:10:00,18.1,18.1,18.03,18.03,103100.0,6.7913,6.7913,6.7651,6.7651,103100.0
2013-05-24 12:15:00,18.03,18.05,18.0,18.02,122700.0,6.7651,6.7726,6.7538,6.7613,122700.0
2013-05-24 12:20:00,18.02,18.04,18.0,18.0,71600.0,6.7613,6.7688,6.7538,6.7538,71600.0
2013-05-24 12:25:00,18.0,18.03,18.0,18.03,73200.0,6.7538,6.7651,6.7538,6.7651,73200.0
2013-05-24 12:30:00,18.04,18.05,18.02,18.04,56500.0,6.7688,6.7726,6.7613,6.7688,56500.0
2013-05-24 12:35:00,18.02,18.04,18.01,18.01,33200.0,6.7613,6.7688,6.7576,6.7576,33200.0
2013-05-24 12:40:00,18.01,18.05,18.01,18.02,70600.0,6.7576,6.7726,6.7576,6.7613,70600.0
2013-05-24 12:45:00,18.02,18.03,18.01,18.02,67600.0,6.7613,6.7651,6.7576,6.7613,67600.0
2013-05-24 12:50:00,18.03,18.04,18.01,18.02,62600.0,6.7651,6.7688,6.7576,6.7613,62600.0
2013-05-24 12:55:00,18.02,18.05,18.02,18.03,32400.0,6.7613,6.7726,6.7613,6.7651,32400.0
2013-05-24 13:00:00,18.03,18.04,18.01,18.03,153900.0,6.7651,6.7688,6.7576,6.7651,153900.0
2013-05-24 13:05:00,18.02,18.02,18.0,18.0,189500.0,6.7613,6.7613,6.7538,6.7538,189500.0
2013-05-24 13:10:00,18.0,18.01,17.99,18.01,70300.0,6.7538,6.7576,6.7501,6.7576,70300.0
2013-05-24 13:15:00,18.01,18.02,18.0,18.01,21800.0,6.7576,6.7613,6.7538,6.7576,21800.0
2013-05-24 13:20:00,18.02,18.05,18.01,18.02,75300.0,6.7613,6.7726,6.7576,6.7613,75300.0
2013-05-24 13:25:00,18.03,18.05,18.01,18.02,97000.0,6.7651,6.7726,6.7576,6.7613,97000.0
2013-05-24 13:30:00,18.02,18.07,18.01,18.07,129800.0,6.7613,6.7801,6.7576,6.7801,129800.0
2013-05-24 13:35:00,18.07,18.07,18.03,18.07,97000.0,6.7801,6.7801,6.7651,6.7801,97000.0
2013-05-24 13:40:00,18.06,18.07,18.04,18.05,64200.0,6.7763,6.7801,6.7688,6.7726,64200.0
2013-05-24 13:45:00,18.05,18.07,18.05,18.07,68900.0,6.7726,6.7801,6.7726,6.7801,68900.0
2013-05-24 13:50:00,18.07,18.09,18.06,18.09,45300.0,6.7801,6.7876,6.7763,6.7876,45300.0
2013-05-24 13:55:00,18.09,18.12,18.08,18.09,105600.0,6.7876,6.7988,6.7838,6.7876,105600.0
2013-05-24 14:00:00,18.1,18.12,18.09,18.1,101900.0,6.7913,6.7988,6.7876,6.7913,101900.0
2013-05-24 14:05:00,18.1,18.13,18.1,18.11,66300.0,6.7913,6.8026,6.7913,6.7951,66300.0
2013-05-24 14:10:00,18.11,18.14,18.1,18.14,95300.0,6.7951,6.8063,6.7913,6.8063,95300.0
2013-05-24 14:15:00,18.14,18.2,18.13,18.18,137100.0,6.8063,6.8289,6.8026,6.8214,137100.0
2013-05-24 14:20:00,18.18,18.21,18.18,18.19,112500.0,6.8214,6.8326,6.8214,6.8251,112500.0
2013-05-24 14:25:00,18.18,18.22,18.17,18.21,61500.0,6.8214,6.8364,6.8176,6.8326,61500.0
2013-05-24 14:30:00,18.21,18.23,18.16,18.16,63700.0,6.8326,6.8401,6.8138,6.8138,63700.0
2013-05-24 14:35:00,18.16,18.18,18.15,18.17,89000.0,6.8138,6.8214,6.8101,6.8176,89000.0
2013-05-24 14:40:00,18.17,18.2,18.15,18.2,94200.0,6.8176,6.8289,6.8101,6.8289,94200.0
2013-05-24 14:45:00,18.2,18.21,18.15,18.16,128300.0,6.8289,6.8326,6.8101,6.8138,128300.0
2013-05-24 14:50:00,18.15,18.17,18.13,18.17,107600.0,6.8101,6.8176,6.8026,6.8176,107600.0
2013-05-24 14:55:00,18.16,18.16,18.11,18.15,213700.0,6.8138,6.8138,6.7951,6.8101,213700.0
2013-05-24 15:00:00,18.14,18.15,18.13,18.14,100400.0,6.8063,6.8101,6.8026,6.8063,100400.0
2013-05-24 15:05:00,18.14,18.23,18.14,18.21,222900.0,6.8063,6.8401,6.8063,6.8326,222900.0
2013-05-24 15:10:00,18.21,18.21,18.18,18.19,110400.0,6.8326,6.8326,6.8214,6.8251,110400.0
2013-05-24 15:15:00,18.19,18.2,18.16,18.17,248300.0,6.8251,6.8289,6.8138,6.8176,248300.0
2013-05-24 15:20:00,18.18,18.21,18.17,18.19,153800.0,6.8214,6.8326,6.8176,6.8251,153800.0
2013-05-24 15:25:00,18.19,18.21,18.18,18.2,168100.0,6.8251,6.8326,6.8214,6.8289,168100.0
2013-05-24 15:30:00,18.21,18.24,18.2,18.24,193600.0,6.8326,6.8439,6.8289,6.8439,193600.0
2013-05-24 15:35:00,18.23,18.24,18.19,18.2,160600.0,6.8401,6.8439,6.8251,6.8289,160600.0
2013-05-24 15:40:00,18.19,18.2,18.18,18.2,94400.0,6.8251,6.8289,6.8214,6.8289,94400.0
2013-05-24 15:45:00,18.19,18.19,18.16,18.18,154400.0,6.8251,6.8251,6.8138,6.8214,154400.0
2013-05-24 15:50:00,18.17,18.2,18.17,18.2,161300.0,6.8176,6.8289,6.8176,6.8289,161300.0
2013-05-24 15:55:00,18.2,18.21,18.19,18.21,225200.0,6.8289,6.8326,6.8251,6.8326,225200.0
2013-05-28 09:30:00,18.34,18.41,18.29,18.32,386600.0,6.8814,6.9076,6.8626,6.8739,386600.0
2013-05-28 09:35:00,18.33,18.33,18.23,18.28,165700.0,6.8776,6.8776,6.8401,6.8589,165700.0
2013-05-28 09:40:00,18.28,18.33,18.26,18.3,94400.0,6.8589,6.8776,6.8514,6.8664,94400.0
2013-05-28 09:45:00,18.31,18.38,18.3,18.34,113900.0,6.8701,6.8964,6.8664,6.8814,113900.0
2013-05-28 09:50:00,18.35,18.36,18.28,18.3,177200.0,6.8851,6.8889,6.8589,6.8664,177200.0
2013-05-28 09:55:00,18.31,18.34,18.3,18.32,125100.0,6.8701,6.8814,6.8664,6.8739,125100.0
2013-05-28 10:00:00,18.32,18.39,18.32,18.39,252100.0,6.8739,6.9001,6.8739,6.9001,252100.0
2013-05-28 10:05:00,18.39,18.43,18.39,18.42,206400.0,6.9001,6.9152,6.9001,6.9114,206400.0
2013-05-28 10:10:00,18.42,18.43,18.39,18.4,128000.0,6.9114,6.9152,6.9001,6.9039,128000.0
2013-05-28 10:15:00,18.4,18.42,18.38,18.38,54600.0,6.9039,6.9114,6.8964,6.8964,54600.0
2013-05-28 10:20:00,18.38,18.39,18.37,18.37,77100.0,6.8964,6.9001,6.8926,6.8926,77100.0
2013-05-28 10:25:00,18.38,18.39,18.36,18.38,432600.0,6.8964,6.9001,6.8889,6.8964,432600.0
2013-05-28 10:30:00,18.39,18.4,18.38,18.39,195900.0,6.9001,6.9039,6.8964,6.9001,195900.0
2013-05-28 10:35:00,18.38,18.39,18.37,18.38,225100.0,6.8964,6.9001,6.8926,6.8964,225100.0
2013-05-28 10:40:00,18.38,18.4,18.36,18.4,280300.0,6.8964,6.9039,6.8889,6.9039,280300.0
2013-05-28 10:45:00,18.4,18.42,18.38,18.41,300200.0,6.9039,6.9114,6.8964,6.9076,300200.0
2013-05-28 10:50:00,18.41,18.48,18.41,18.48,191600.0,6.9076,6.9339,6.9076,6.9339,191600.0
2013-05-28 10:55:00,18.47,18.48,18.44,18.44,236900.0,6.9302,6.9339,6.9189,6.9189,236900.0
2013-05-28 11:00:00,18.44,18.47,18.43,18.47,239100.0,6.9189,6.9302,6.9152,6.9302,239100.0
2013-05-28 11:05:00,18.47,18.47,18.44,18.44,118000.0,6.9302,6.9302,6.9189,6.9189,118000.0
2013-05-28 11:10:00,18.43,18.43,18.4,18.41,290200.0,6.9152,6.9152,6.9039,6.9076,290200.0
2013-05-28 11:15:00,18.4,18.42,18.38,18.39,174300.0,6.9039,6.9114,6.8964,6.9001,174300.0
2013-05-28 11:20:00,18.39,18.43,18.39,18.43,172800.0,6.9001,6.9152,6.9001,6.9152,172800.0
2013-05-28 11:25:00,18.43,18.45,18.43,18.43,63700.0,6.9152,6.9227,6.9152,6.9152,63700.0
2013-05-28 11:30:00,18.43,18.44,18.41,18.41,160300.0,6.9152,6.9189,6.9076,6.9076,160300.0
2013-05-28 11:35:00,18.41,18.45,18.4,18.44,219100.0,6.9076,6.9227,6.9039,6.9189,219100.0
2013-05-28 11:40:00,18.44,18.46,18.42,18.42,129000.0,6.9189,6.9264,6.9114,6.9114,129000.0
2013-05-28 11:45:00,18.43,18.44,18.41,18.42,50600.0,6.9152,6.9189,6.9076,6.9114,50600.0
2013-05-28 11:50:00,18.43,18.45,18.41,18.44,67200.0,6.9152,6.9227,6.9076,6.9189,67200.0
2013-05-28 11:55:00,18.45,18.45,18.42,18.43,42900.0,6.9227,6.9227,6.9114,6.9152,42900.0
2013-05-28 12:00:00,18.43,18.44,18.42,18.43,62900.0,6.9152,6.9189,6.9114,6.9152,62900.0
2013-05-28 12:05:00,18.43,18.44,18.43,18.44,37600.0,6.9152,6.9189,6.9152,6.9189,37600.0
2013-05-28 12:10:00,18.44,18.48,18.44,18.47,175400.0,6.9189,6.9339,6.9189,6.9302,175400.0
2013-05-28 12:15:00,18.47,18.5,18.47,18.49,224400.0,6.9302,6.9414,6.9302,6.9377,224400.0
2013-05-28 12:20:00,18.49,18.51,18.49,18.5,240400.0,6.9377,6.9452,6.9377,6.9414,240400.0
2013-05-28 12:25:00,18.51,18.51,18.5,18.51,178600.0,6.9452,6.9452,6.9414,6.9452,178600.0
2013-05-28 12:30:00,18.5,18.51,18.47,18.48,126100.0,6.9414,6.9452,6.9302,6.9339,126100.0
2013-05-28 12:35:00,18.48,18.51,18.48,18.51,66700.0,6.9339,6.9452,6.9339,6.9452,66700.0
2013-05-28 12:40:00,18.5,18.51,18.48,18.48,169800.0,6.9414,6.9452,6.9339,6.9339,169800.0
2013-05-28 12:45:00,18.48,18.48,18.41,18.41,130900.0,6.9339,6.9339,6.9076,6.9076,130900.0
2013-05-28 12:50:00,18.41,18.42,18.4,18.41,95300.0,6.9076,6.9114,6.9039,6.9076,95300.0
2013-05-28 12:55:00,18.41,18.43,18.4,18.43,55200.0,6.9076,6.9152,6.9039,6.9152,55200.0
2013-05-28 13:00:00,18.43,18.44,18.42,18.44,56600.0,6.9152,6.9189,6.9114,6.9189,56600.0
2013-05-28 13:05:00,18.44,18.46,18.43,18.45,105900.0,6.9189,6.9264,6.9152,6.9227,105900.0
2013-05-28 13:10:00,18.44,18.46,18.44,18.46,86400.0,6.9189,6.9264,6.9189,6.9264,86400.0
2013-05-28 13:15:00,18.46,18.46,18.45,18.46,85700.0,6.9264,6.9264,6.9227,6.9264,85700.0
2013-05-28 13:20:00,18.46,18.47,18.45,18.46,149000.0,6.9264,6.9302,6.9227,6.9264,149000.0
2013-05-28 13:25:00,18.47,18.47,18.44,18.44,82400.0,6.9302,6.9302,6.9189,6.9189,82400.0
2013-05-28 13:30:00,18.45,18.47,18.44,18.46,139200.0,6.9227,6.9302,6.9189,6.9264,139200.0
2013-05-28 13:35:00,18.47,18.47,18.46,18.46,35100.0,6.9302,6.9302,6.9264,6.9264,35100.0
2013-05-28 13:40:00,18.47,18.47,18.45,18.46,93900.0,6.9302,6.9302,6.9227,6.9264,93900.0
2013-05-28 13:45:00,18.46,18.46,18.45,18.46,156300.0,6.9264,6.9264,6.9227,6.9264,156300.0
2013-05-28 13:50:00,18.46,18.46,18.45,18.46,76400.0,6.9264,6.9264,6.9227,6.9264,76400.0
2013-05-28 13:55:00,18.46,18.46,18.45,18.45,88900.0,6.9264,6.9264,6.9227,6.9227,88900.0
2013-05-28 14:00:00,18.46,18.46,18.39,18.41,295700.0,6.9264,6.9264,6.9001,6.9076,295700.0
2013-05-28 14:05:00,18.41,18.43,18.36,18.36,147300.0,6.9076,6.9152,6.8889,6.8889,147300.0
2013-05-28 14:10:00,18.36,18.38,18.32,18.33,412700.0,6.8889,6.8964,6.8739,6.8776,412700.0
2013-05-28 14:15:00,18.33,18.35,18.32,18.34,157000.0,6.8776,6.8851,6.8739,6.8814,157000.0
2013-05-28 14:20:00,18.34,18.35,18.32,18.34,62400.0,6.8814,6.8851,6.8739,6.8814,62400.0
2013-05-28 14:25:00,18.34,18.34,18.31,18.33,52100.0,6.8814,6.8814,6.8701,6.8776,52100.0
2013-05-28 14:30:00,18.33,18.34,18.32,18.32,81600.0,6.8776,6.8814,6.8739,6.8739,81600.0
2013-05-28 14:35:00,18.33,18.33,18.28,18.29,83500.0,6.8776,6.8776,6.8589,6.8626,83500.0
2013-05-28 14:40:00,18.29,18.32,18.29,18.29,87300.0,6.8626,6.8739,6.8626,6.8626,87300.0
2013-05-28 14:45:00,18.3,18.31,18.27,18.3,99800.0,6.8664,6.8701,6.8551,6.8664,99800.0
2013-05-28 14:50:00,18.3,18.32,18.29,18.3,54600.0,6.8664,6.8739,6.8626,6.8664,54600.0
2013-05-28 14:55:00,18.3,18.32,18.29,18.31,63400.0,6.8664,6.8739,6.8626,6.8701,63400.0
2013-05-28 15:00:00,18.31,18.32,18.29,18.32,107000.0,6.8701,6.8739,6.8626,6.8739,107000.0
2013-05-28 15:05:00,18.31,18.32,18.3,18.3,55700.0,6.8701,6.8739,6.8664,6.8664,55700.0
2013-05-28 15:10:00,18.3,18.31,18.27,18.28,216600.0,6.8664,6.8701,6.8551,6.8589,216600.0
2013-05-28 15:15:00,18.27,18.28,18.26,18.26,106400.0,6.8551,6.8589,6.8514,6.8514,106400.0
2013-05-28 15:20:00,18.26,18.28,18.25,18.25,107200.0,6.8514,6.8589,6.8476,6.8476,107200.0
2013-05-28 15:25:00,18.25,18.26,18.22,18.23,209400.0,6.8476,6.8514,6.8364,6.8401,209400.0
2013-05-28 15:30:00,18.23,18.24,18.21,18.21,243700.0,6.8401,6.8439,6.8326,6.8326,243700.0
2013-05-28 15:35:00,18.22,18.25,18.21,18.22,130900.0,6.8364,6.8476,6.8326,6.8364,130900.0
2013-05-28 15:40:00,18.22,18.25,18.22,18.25,159400.0,6.8364,6.8476,6.8364,6.8476,159400.0
2013-05-28 15:45:00,18.25,18.27,18.24,18.25,279100.0,6.8476,6.8551,6.8439,6.8476,279100.0
2013-05-28 15:50:00,18.26,18.28,18.25,18.28,175700.0,6.8514,6.8589,6.8476,6.8589,175700.0
2013-05-28 15:55:00,18.28,18.28,18.27,18.27,257700.0,6.8589,6.8589,6.8551,6.8551,257700.0
2013-05-29 09:30:00,18.08,18.2,18.07,18.19,215600.0,6.7838,6.8289,6.7801,6.8251,215600.0
2013-05-29 09:35:00,18.18,18.21,18.08,18.09,298900.0,6.8214,6.8326,6.7838,6.7876,298900.0
2013-05-29 09:40:00,18.08,18.17,18.07,18.1,130000.0,6.7838,6.8176,6.7801,6.7913,130000.0
2013-05-29 09:45:00,18.09,18.11,18.07,18.08,110600.0,6.7876,6.7951,6.7801,6.7838,110600.0
2013-05-29 09:50:00,18.07,18.14,18.07,18.14,168500.0,6.7801,6.8063,6.7801,6.8063,168500.0
2013-05-29 09:55:00,18.14,18.19,18.11,18.15,127300.0,6.8063,6.8251,6.7951,6.8101,127300.0
2013-05-29 10:00:00,18.15,18.21,18.13,18.19,174400.0,6.8101,6.8326,6.8026,6.8251,174400.0
2013-05-29 10:05:00,18.19,18.2,18.16,18.17,97000.0,6.8251,6.8289,6.8138,6.8176,97000.0
2013-05-29 10:10:00,18.16,18.18,18.14,18.15,108200.0,6.8138,6.8214,6.8063,6.8101,108200.0
2013-05-29 10:15:00,18.16,18.23,18.16,18.21,173000.0,6.8138,6.8401,6.8138,6.8326,173000.0
2013-05-29 10:20:00,18.21,18.25,18.19,18.2,171900.0,6.8326,6.8476,6.8251,6.8289,171900.0
2013-05-29 10:25:00,18.19,18.22,18.18,18.18,220000.0,6.8251,6.8364,6.8214,6.8214,220000.0
2013-05-29 10:30:00,18.17,18.19,18.12,18.14,144600.0,6.8176,6.8251,6.7988,6.8063,144600.0
2013-05-29 10:35:00,18.14,18.14,18.09,18.09,204400.0,6.8063,6.8063,6.7876,6.7876,204400.0
2013-05-29 10:40:00,18.09,18.1,18.06,18.06,105300.0,6.7876,6.7913,6.7763,6.7763,105300.0
2013-05-29 10:45:00,18.07,18.07,18.03,18.04,109500.0,6.7801,6.7801,6.7651,6.7688,109500.0
2013-05-29 10:50:00,18.04,18.06,18.02,18.03,136000.0,6.7688,6.7763,6.7613,6.7651,136000.0
2013-05-29 10:55:00,18.02,18.04,18.0,18.01,152800.0,6.7613,6.7688,6.7538,6.7576,152800.0
2013-05-29 11:00:00,18.01,18.05,17.99,18.04,178700.0,6.7576,6.7726,6.7501,6.7688,178700.0
2013-05-29 11:05:00,18.02,18.03,18.0,18.03,146400.0,6.7613,6.7651,6.7538,6.7651,146400.0
2013-05-29 11:10:00,18.02,18.04,18.01,18.04,37900.0,6.7613,6.7688,6.7576,6.7688,37900.0
2013-05-29 11:15:00,18.03,18.05,18.01,18.03,167800.0,6.7651,6.7726,6.7576,6.7651,167800.0
2013-05-29 11:20:00,18.04,18.04,17.99,18.0,302400.0,6.7688,6.7688,6.7501,6.7538,302400.0
2013-05-29 11:25:00,18.01,18.02,17.96,17.96,332700.0,6.7576,6.7613,6.7388,6.7388,332700.0
2013-05-29 11:30:00,17.96,17.97,17.93,17.96,399700.0,6.7388,6.7426,6.7275,6.7388,399700.0
2013-05-29 11:35:00,17.96,18.03,17.96,18.02,130700.0,6.7388,6.7651,6.7388,6.7613,130700.0
2013-05-29 11:40:00,18.02,18.02,17.98,18.0,98900.0,6.7613,6.7613,6.7463,6.7538,98900.0
2013-05-29 11:45:00,18.0,18.02,18.0,18.01,64800.0,6.7538,6.7613,6.7538,6.7576,64800.0
2013-05-29 11:50:00,18.01,18.02,17.99,18.0,127600.0,6.7576,6.7613,6.7501,6.7538,127600.0
2013-05-29 11:55:00,18.0,18.01,17.99,18.0,70700.0,6.7538,6.7576,6.7501,6.7538,70700.0
2013-05-29 12:00:00,18.0,18.01,18.0,18.01,186900.0,6.7538,6.7576,6.7538,6.7576,186900.0
2013-05-29 12:05:00,18.0,18.01,17.99,18.0,130000.0,6.7538,6.7576,6.7501,6.7538,130000.0
2013-05-29 12:10:00,18.0,18.01,18.0,18.0,60400.0,6.7538,6.7576,6.7538,6.7538,60400.0
2013-05-29 12:15:00,18.0,18.01,18.0,18.0,43700.0,6.7538,6.7576,6.7538,6.7538,43700.0
2013-05-29 12:20:00,18.0,18.0,17.99,18.0,90900.0,6.7538,6.7538,6.7501,6.7538,90900.0
2013-05-29 12:25:00,17.99,18.0,17.97,17.99,197600.0,6.7501,6.7538,6.7426,6.7501,197600.0
2013-05-29 12:30:00,17.98,17.99,17.97,17.98,46100.0,6.7463,6.7501,6.7426,6.7463,46100.0
2013-05-29 12:35:00,17.97,17.97,17.95,17.97,108800.0,6.7426,6.7426,6.7351,6.7426,108800.0
2013-05-29 12:40:00,17.97,17.98,17.96,17.97,34700.0,6.7426,6.7463,6.7388,6.7426,34700.0
2013-05-29 12:45:00,17.97,17.99,17.97,17.98,142100.0,6.7426,6.7501,6.7426,6.7463,142100.0
2013-05-29 12:50:00,17.99,18.0,17.98,17.99,203900.0,6.7501,6.7538,6.7463,6.7501,203900.0
2013-05-29 12:55:00,17.99,18.02,17.98,18.0,104100.0,6.7501,6.7613,6.7463,6.7538,104100.0
2013-05-29 13:00:00,18.0,18.02,18.0,18.02,17800.0,6.7538,6.7613,6.7538,6.7613,17800.0
2013-05-29 13:05:00,18.01,18.02,18.0,18.0,55300.0,6.7576,6.7613,6.7538,6.7538,55300.0
2013-05-29 13:10:00,18.0,18.02,17.99,18.01,105800.0,6.7538,6.7613,6.7501,6.7576,105800.0
2013-05-29 13:15:00,18.01,18.03,18.0,18.03,61700.0,6.7576,6.7651,6.7538,6.7651,61700.0
2013-05-29 13:20:00,18.04,18.05,18.03,18.03,95800.0,6.7688,6.7726,6.7651,6.7651,95800.0
2013-05-29 13:25:00,18.04,18.04,18.01,18.04,332900.0,6.7688,6.7688,6.7576,6.7688,332900.0
2013-05-29 13:30:00,18.04,18.04,18.01,18.01,45400.0,6.7688,6.7688,6.7576,6.7576,45400.0
2013-05-29 13:35:00,18.01,18.02,17.98,17.99,142600.0,6.7576,6.7613,6.7463,6.7501,142600.0
2013-05-29 13:40:00,17.98,18.01,17.98,17.99,77200.0,6.7463,6.7576,6.7463,6.7501,77200.0
2013-05-29 13:45:00,17.99,18.01,17.98,17.99,146100.0,6.7501,6.7576,6.7463,6.7501,146100.0
2013-05-29 13:50:00,17.99,18.04,17.99,18.01,124100.0,6.7501,6.7688,6.7501,6.7576,124100.0
2013-05-29 13:55:00,18.01,18.03,18.01,18.01,96800.0,6.7576,6.7651,6.7576,6.7576,96800.0
2013-05-29 14:00:00,18.02,18.05,18.01,18.05,118500.0,6.7613,6.7726,6.7576,6.7726,118500.0
2013-05-29 14:05:00,18.05,18.06,18.02,18.03,130800.0,6.7726,6.7763,6.7613,6.7651,130800.0
2013-05-29 14:10:00,18.02,18.03,17.99,18.01,114000.0,6.7613,6.7651,6.7501,6.7576,114000.0
2013-05-29 14:15:00,18.01,18.01,17.99,18.01,84700.0,6.7576,6.7576,6.7501,6.7576,84700.0
2013-05-29 14:20:00,18.01,18.02,18.0,18.01,62200.0,6.7576,6.7613,6.7538,6.7576,62200.0
2013-05-29 14:25:00,18.02,18.02,17.98,18.0,142400.0,6.7613,6.7613,6.7463,6.7538,142400.0
2013-05-29 14:30:00,17.99,18.0,17.97,17.98,64600.0,6.7501,6.7538,6.7426,6.7463,64600.0
2013-05-29 14:35:00,17.97,17.98,17.95,17.98,276500.0,6.7426,6.7463,6.7351,6.7463,276500.0
2013-05-29 14:40:00,17.97,17.99,17.97,17.98,76700.0,6.7426,6.7501,6.7426,6.7463,76700.0
2013-05-29 14:45:00,17.98,18.0,17.97,17.98,105100.0,6.7463,6.7538,6.7426,6.7463,105100.0
2013-05-29 14:50:00,17.98,17.98,17.9,17.91,258300.0,6.7463,6.7463,6.7163,6.72,258300.0
2013-05-29 14:55:00,17.91,17.92,17.85,17.86,234900.0,6.72,6.7238,6.6975,6.7013,234900.0
2013-05-29 15:00:00,17.85,17.87,17.84,17.87,331400.0,6.6975,6.705,6.6938,6.705,331400.0
2013-05-29 15:05:00,17.87,17.89,17.86,17.86,182000.0,6.705,6.7125,6.7013,6.7013,182000.0
2013-05-29 15:10:00,17.86,17.89,17.86,17.86,230400.0,6.7013,6.7125,6.7013,6.7013,230400.0
2013-05-29 15:15:00,17.86,17.87,17.82,17.87,355500.0,6.7013,6.705,6.6863,6.705,355500.0
2013-05-29 15:20:00,17.87,17.88,17.86,17.86,139100.0,6.705,6.7088,6.7013,6.7013,139100.0
2013-05-29 15:25:00,17.86,17.91,17.86,17.91,130300.0,6.7013,6.72,6.7013,6.72,130300.0
2013-05-29 15:30:00,17.91,17.95,17.9,17.95,227300.0,6.72,6.7351,6.7163,6.7351,227300.0
2013-05-29 15:35:00,17.95,17.95,17.92,17.93,179600.0,6.7351,6.7351,6.7238,6.7275,179600.0
2013-05-29 15:40:00,17.93,17.93,17.92,17.93,67600.0,6.7275,6.7275,6.7238,6.7275,67600.0
2013-05-29 15:45:00,17.92,17.93,17.87,17.89,300500.0,6.7238,6.7275,6.705,6.7125,300500.0
2013-05-29 15:50:00,17.89,17.9,17.87,17.89,374500.0,6.7125,6.7163,6.705,6.7125,374500.0
2013-05-29 15:55:00,17.89,17.92,17.88,17.92,359800.0,6.7125,6.7238,6.7088,6.7238,359800.0
2013-05-30 09:30:00,17.8,17.88,17.73,17.87,427300.0,6.6788,6.7088,6.6525,6.705,427300.0
2013-05-30 09:35:00,17.87,17.87,17.73,17.75,401800.0,6.705,6.705,6.6525,6.66,401800.0
2013-05-30 09:40:00,17.75,17.77,17.7,17.72,259500.0,6.66,6.6675,6.6412,6.6488,259500.0
2013-05-30 09:45:00,17.73,17.87,17.72,17.82,485600.0,6.6525,6.705,6.6488,6.6863,485600.0
2013-05-30 09:50:00,17.83,17.86,17.8,17.84,186900.0,6.69,6.7013,6.6788,6.6938,186900.0
2013-05-30 09:55:00,17.83,17.86,17.79,17.85,119500.0,6.69,6.7013,6.675,6.6975,119500.0
2013-05-30 10:00:00,17.86,17.89,17.83,17.83,132700.0,6.7013,6.7125,6.69,6.69,132700.0
2013-05-30 10:05:00,17.84,17.89,17.84,17.87,145200.0,6.6938,6.7125,6.6938,6.705,145200.0
2013-05-30 10:10:00,17.87,17.87,17.77,17.77,265200.0,6.705,6.705,6.6675,6.6675,265200.0
2013-05-30 10:15:00,17.78,17.82,17.77,17.8,239000.0,6.6713,6.6863,6.6675,6.6788,239000.0
2013-05-30 10:20:00,17.8,17.83,17.78,17.79,245000.0,6.6788,6.69,6.6713,6.675,245000.0
2013-05-30 10:25:00,17.79,17.81,17.77,17.8,283200.0,6.675,6.6825,6.6675,6.6788,283200.0
2013-05-30 10:30:00,17.8,17.86,17.8,17.84,229500.0,6.6788,6.7013,6.6788,6.6938,229500.0
2013-05-30 10:35:00,17.84,17.96,17.84,17.96,211700.0,6.6938,6.7388,6.6938,6.7388,211700.0
2013-05-30 10:40:00,17.95,18.0,17.94,17.99,101500.0,6.7351,6.7538,6.7313,6.7501,101500.0
2013-05-30 10:45:00,17.99,18.13,17.99,18.13,200300.0,6.7501,6.8026,6.7501,6.8026,200300.0
2013-05-30 10:50:00,18.13,18.22,18.1,18.21,273700.0,6.8026,6.8364,6.7913,6.8326,273700.0
2013-05-30 10:55:00,18.22,18.29,18.19,18.29,311800.0,6.8364,6.8626,6.8251,6.8626,311800.0
2013-05-30 11:00:00,18.28,18.3,18.26,18.28,155600.0,6.8589,6.8664,6.8514,6.8589,155600.0
2013-05-30 11:05:00,18.27,18.29,18.24,18.26,370100.0,6.8551,6.8626,6.8439,6.8514,370100.0
2013-05-30 11:10:00,18.26,18.3,18.26,18.29,168800.0,6.8514,6.8664,6.8514,6.8626,168800.0
2013-05-30 11:15:00,18.29,18.3,18.26,18.28,66900.0,6.8626,6.8664,6.8514,6.8589,66900.0
2013-05-30 11:20:00,18.29,18.4,18.29,18.4,164100.0,6.8626,6.9039,6.8626,6.9039,164100.0
2013-05-30 11:25:00,18.39,18.48,18.39,18.48,174300.0,6.9001,6.9339,6.9001,6.9339,174300.0
2013-05-30 11:30:00,18.48,18.53,18.42,18.43,281900.0,6.9339,6.9527,6.9114,6.9152,281900.0
2013-05-30 11:35:00,18.43,18.44,18.26,18.34,418000.0,6.9152,6.9189,6.8514,6.8814,418000.0
2013-05-30 11:40:00,18.35,18.4,18.34,18.34,124900.0,6.8851,6.9039,6.8814,6.8814,124900.0
2013-05-30 11:45:00,18.34,18.36,18.28,18.31,88700.0,6.8814,6.8889,6.8589,6.8701,88700.0
2013-05-30 11:50:00,18.31,18.37,18.31,18.37,44800.0,6.8701,6.8926,6.8701,6.8926,44800.0
2013-05-30 11:55:00,18.37,18.37,18.24,18.25,157300.0,6.8926,6.8926,6.8439,6.8476,157300.0
2013-05-30 12:00:00,18.25,18.28,18.23,18.28,194800.0,6.8476,6.8589,6.8401,6.8589,194800.0
2013-05-30 12:05:00,18.28,18.29,18.25,18.26,77200.0,6.8589,6.8626,6.8476,6.8514,77200.0
2013-05-30 12:10:00,18.26,18.28,18.25,18.26,76300.0,6.8514,6.8589,6.8476,6.8514,76300.0
2013-05-30 12:15:00,18.26,18.33,18.24,18.33,75700.0,6.8514,6.8776,6.8439,6.8776,75700.0
2013-05-30 12:20:00,18.33,18.34,18.3,18.3,87200.0,6.8776,6.8814,6.8664,6.8664,87200.0
2013-05-30 12:25:00,18.3,18.36,18.3,18.3,77700.0,6.8664,6.8889,6.8664,6.8664,77700.0
2013-05-30 12:30:00,18.3,18.3,18.23,18.24,135800.0,6.8664,6.8664,6.8401,6.8439,135800.0
2013-05-30 12:35:00,18.25,18.25,18.24,18.25,184800.0,6.8476,6.8476,6.8439,6.8476,184800.0
2013-05-30 12:40:00,18.25,18.25,18.21,18.21,117000.0,6.8476,6.8476,6.8326,6.8326,117000.0
2013-05-30 12:45:00,18.21,18.21,18.15,18.17,182400.0,6.8326,6.8326,6.8101,6.8176,182400.0
2013-05-30 12:50:00,18.17,18.2,18.13,18.2,79700.0,6.8176,6.8289,6.8026,6.8289,79700.0
2013-05-30 12:55:00,18.21,18.27,18.21,18.26,75100.0,6.8326,6.8551,6.8326,6.8514,75100.0
2013-05-30 13:00:00,18.26,18.27,18.26,18.27,11100.0,6.8514,6.8551,6.8514,6.8551,11100.0
2013-05-30 13:05:00,18.26,18.31,18.26,18.31,21000.0,6.8514,6.8701,6.8514,6.8701,21000.0
2013-05-30 13:10:00,18.3,18.3,18.26,18.29,66600.0,6.8664,6.8664,6.8514,6.8626,66600.0
2013-05-30 13:15:00,18.3,18.31,18.26,18.27,56000.0,6.8664,6.8701,6.8514,6.8551,56000.0
2013-05-30 13:20:00,18.27,18.27,18.24,18.25,114400.0,6.8551,6.8551,6.8439,6.8476,114400.0
2013-05-30 13:25:00,18.25,18.25,18.22,18.25,44500.0,6.8476,6.8476,6.8364,6.8476,44500.0
2013-05-30 13:30:00,18.25,18.25,18.23,18.24,79400.0,6.8476,6.8476,6.8401,6.8439,79400.0
2013-05-30 13:35:00,18.24,18.25,18.23,18.25,28900.0,6.8439,6.8476,6.8401,6.8476,28900.0
2013-05-30 13:40:00,18.24,18.25,18.21,18.22,81300.0,6.8439,6.8476,6.8326,6.8364,81300.0
2013-05-30 13:45:00,18.22,18.25,18.22,18.25,28900.0,6.8364,6.8476,6.8364,6.8476,28900.0
2013-05-30 13:50:00,18.25,18.25,18.23,18.24,155700.0,6.8476,6.8476,6.8401,6.8439,155700.0
2013-05-30 13:55:00,18.24,18.24,18.21,18.21,176300.0,6.8439,6.8439,6.8326,6.8326,176300.0
2013-05-30 14:00:00,18.21,18.27,18.21,18.26,102900.0,6.8326,6.8551,6.8326,6.8514,102900.0
2013-05-30 14:05:00,18.27,18.27,18.25,18.27,45400.0,6.8551,6.8551,6.8476,6.8551,45400.0
2013-05-30 14:10:00,18.27,18.29,18.26,18.27,41000.0,6.8551,6.8626,6.8514,6.8551,41000.0
2013-05-30 14:15:00,18.27,18.29,18.25,18.26,36500.0,6.8551,6.8626,6.8476,6.8514,36500.0
2013-05-30 14:20:00,18.26,18.27,18.24,18.25,132200.0,6.8514,6.8551,6.8439,6.8476,132200.0
2013-05-30 14:25:00,18.24,18.26,18.24,18.26,25600.0,6.8439,6.8514,6.8439,6.8514,25600.0
2013-05-30 14:30:00,18.26,18.29,18.24,18.28,95200.0,6.8514,6.8626,6.8439,6.8589,95200.0
2013-05-30 14:35:00,18.28,18.29,18.25,18.25,50000.0,6.8589,6.8626,6.8476,6.8476,50000.0
2013-05-30 14:40:00,18.26,18.27,18.24,18.25,113000.0,6.8514,6.8551,6.8439,6.8476,113000.0
2013-05-30 14:45:00,18.25,18.26,18.2,18.2,163400.0,6.8476,6.8514,6.8289,6.8289,163400.0
2013-05-30 14:50:00,18.21,18.24,18.2,18.23,120400.0,6.8326,6.8439,6.8289,6.8401,120400.0
2013-05-30 14:55:00,18.24,18.24,18.23,18.24,62600.0,6.8439,6.8439,6.8401,6.8439,62600.0
2013-05-30 15:00:00,18.24,18.26,18.22,18.25,193400.0,6.8439,6.8514,6.8364,6.8476,193400.0
2013-05-30 15:05:00,18.24,18.25,18.24,18.25,64300.0,6.8439,6.8476,6.8439,6.8476,64300.0
2013-05-30 15:10:00,18.25,18.28,18.24,18.27,127500.0,6.8476,6.8589,6.8439,6.8551,127500.0
2013-05-30 15:15:00,18.28,18.32,18.27,18.32,73000.0,6.8589,6.8739,6.8551,6.8739,73000.0
2013-05-30 15:20:00,18.32,18.33,18.31,18.31,110500.0,6.8739,6.8776,6.8701,6.8701,110500.0
2013-05-30 15:25:00,18.31,18.33,18.27,18.27,154400.0,6.8701,6.8776,6.8551,6.8551,154400.0
2013-05-30 15:30:00,18.27,18.28,18.25,18.26,199100.0,6.8551,6.8589,6.8476,6.8514,199100.0
2013-05-30 15:35:00,18.25,18.26,18.24,18.25,227300.0,6.8476,6.8514,6.8439,6.8476,227300.0
2013-05-30 15:40:00,18.25,18.29,18.24,18.28,158200.0,6.8476,6.8626,6.8439,6.8589,158200.0
2013-05-30 15:45:00,18.28,18.29,18.23,18.24,369200.0,6.8589,6.8626,6.8401,6.8439,369200.0
2013-05-30 15:50:00,18.24,18.27,18.22,18.26,318200.0,6.8439,6.8551,6.8364,6.8514,318200.0
2013-05-30 15:55:00,18.25,18.26,18.2,18.2,522800.0,6.8476,6.8514,6.8289,6.8289,522800.0
2013-05-31 09:30:00,18.02,18.1,18.02,18.05,258800.0,6.7613,6.7913,6.7613,6.7726,258800.0
2013-05-31 09:35:00,18.05,18.05,17.97,18.01,189400.0,6.7726,6.7726,6.7426,6.7576,189400.0
2013-05-31 09:40:00,18.01,18.15,18.0,18.15,258700.0,6.7576,6.8101,6.7538,6.8101,258700.0
2013-05-31 09:45:00,18.15,18.16,18.04,18.07,197400.0,6.8101,6.8138,6.7688,6.7801,197400.0
2013-05-31 09:50:00,18.06,18.06,18.01,18.02,79700.0,6.7763,6.7763,6.7576,6.7613,79700.0
2013-05-31 09:55:00,18.02,18.03,17.97,17.98,113200.0,6.7613,6.7651,6.7426,6.7463,113200.0
2013-05-31 10:00:00,17.97,17.98,17.9,17.96,437100.0,6.7426,6.7463,6.7163,6.7388,437100.0
2013-05-31 10:05:00,17.97,18.02,17.93,17.96,578600.0,6.7426,6.7613,6.7275,6.7388,578600.0
2013-05-31 10:10:00,17.96,18.0,17.96,17.98,365200.0,6.7388,6.7538,6.7388,6.7463,365200.0
2013-05-31 10:15:00,17.98,18.08,17.94,18.03,546700.0,6.7463,6.7838,6.7313,6.7651,546700.0
2013-05-31 10:20:00,18.03,18.05,18.0,18.0,303700.0,6.7651,6.7726,6.7538,6.7538,303700.0
2013-05-31 10:25:00,18.0,18.07,17.99,18.07,292800.0,6.7538,6.7801,6.7501,6.7801,292800.0
2013-05-31 10:30:00,18.07,18.12,18.07,18.09,179100.0,6.7801,6.7988,6.7801,6.7876,179100.0
2013-05-31 10:35:00,18.09,18.1,18.02,18.02,406800.0,6.7876,6.7913,6.7613,6.7613,406800.0
2013-05-31 10:40:00,18.01,18.02,18.0,18.01,197300.0,6.7576,6.7613,6.7538,6.7576,197300.0
2013-05-31 10:45:00,18.02,18.05,17.96,17.96,288600.0,6.7613,6.7726,6.7388,6.7388,288600.0
2013-05-31 10:50:00,17.96,17.97,17.92,17.97,260300.0,6.7388,6.7426,6.7238,6.7426,260300.0
2013-05-31 10:55:00,17.97,17.99,17.93,17.98,553000.0,6.7426,6.7501,6.7275,6.7463,553000.0
2013-05-31 11:00:00,17.98,17.99,17.92,17.92,286900.0,6.7463,6.7501,6.7238,6.7238,286900.0
2013-05-31 11:05:00,17.93,17.97,17.92,17.96,498200.0,6.7275,6.7426,6.7238,6.7388,498200.0
2013-05-31 11:10:00,17.96,17.99,17.93,17.94,183500.0,6.7388,6.7501,6.7275,6.7313,183500.0
2013-05-31 11:15:00,17.94,17.97,17.91,17.91,139200.0,6.7313,6.7426,6.72,6.72,139200.0
2013-05-31 11:20:00,17.92,17.95,17.92,17.94,108400.0,6.7238,6.7351,6.7238,6.7313,108400.0
2013-05-31 11:25:00,17.94,18.0,17.93,17.98,386700.0,6.7313,6.7538,6.7275,6.7463,386700.0
2013-05-31 11:30:00,17.98,17.99,17.89,17.9,229000.0,6.7463,6.7501,6.7125,6.7163,229000.0
2013-05-31 11:35:00,17.89,17.91,17.87,17.87,85500.0,6.7125,6.72,6.705,6.705,85500.0
2013-05-31 11:40:00,17.87,17.88,17.85,17.85,69900.0,6.705,6.7088,6.6975,6.6975,69900.0
2013-05-31 11:45:00,17.86,17.88,17.84,17.88,117000.0,6.7013,6.7088,6.6938,6.7088,117000.0
2013-05-31 11:50:00,17.88,17.89,17.85,17.86,99200.0,6.7088,6.7125,6.6975,6.7013,99200.0
2013-05-31 11:55:00,17.85,17.9,17.84,17.89,311400.0,6.6975,6.7163,6.6938,6.7125,311400.0
2013-05-31 12:00:00,17.88,17.89,17.8,17.82,250000.0,6.7088,6.7125,6.6788,6.6863,250000.0
2013-05-31 12:05:00,17.82,17.85,17.81,17.84,161900.0,6.6863,6.6975,6.6825,6.6938,161900.0
2013-05-31 12:10:00,17.84,17.85,17.83,17.85,39700.0,6.6938,6.6975,6.69,6.6975,39700.0
2013-05-31 12:15:00,17.85,17.9,17.84,17.9,171900.0,6.6975,6.7163,6.6938,6.7163,171900.0
2013-05-31 12:20:00,17.9,17.91,17.85,17.86,107900.0,6.7163,6.72,6.6975,6.7013,107900.0
2013-05-31 12:25:00,17.86,17.86,17.82,17.86,122900.0,6.7013,6.7013,6.6863,6.7013,122900.0
2013-05-31 12:30:00,17.86,17.86,17.81,17.82,76700.0,6.7013,6.7013,6.6825,6.6863,76700.0
2013-05-31 12:35:00,17.82,17.84,17.76,17.77,79800.0,6.6863,6.6938,6.6638,6.6675,79800.0
2013-05-31 12:40:00,17.77,17.81,17.76,17.81,212600.0,6.6675,6.6825,6.6638,6.6825,212600.0
2013-05-31 12:45:00,17.82,17.82,17.8,17.8,186500.0,6.6863,6.6863,6.6788,6.6788,186500.0
2013-05-31 12:50:00,17.8,17.81,17.72,17.72,184200.0,6.6788,6.6825,6.6488,6.6488,184200.0
2013-05-31 12:55:00,17.72,17.72,17.71,17.71,97800.0,6.6488,6.6488,6.645,6.645,97800.0
2013-05-31 13:00:00,17.71,17.71,17.67,17.68,266200.0,6.645,6.645,6.63,6.6337,266200.0
2013-05-31 13:05:00,17.69,17.73,17.68,17.72,336600.0,6.6375,6.6525,6.6337,6.6488,336600.0
2013-05-31 13:10:00,17.73,17.76,17.73,17.76,161900.0,6.6525,6.6638,6.6525,6.6638,161900.0
2013-05-31 13:15:00,17.75,17.77,17.75,17.76,127500.0,6.66,6.6675,6.66,6.6638,127500.0
2013-05-31 13:20:00,17.76,17.77,17.72,17.72,89400.0,6.6638,6.6675,6.6488,6.6488,89400.0
2013-05-31 13:25:00,17.72,17.74,17.72,17.74,39700.0,6.6488,6.6563,6.6488,6.6563,39700.0
2013-05-31 13:30:00,17.73,17.75,17.73,17.74,108900.0,6.6525,6.66,6.6525,6.6563,108900.0
2013-05-31 13:35:00,17.74,17.75,17.72,17.72,112500.0,6.6563,6.66,6.6488,6.6488,112500.0
2013-05-31 13:40:00,17.72,17.73,17.71,17.71,71400.0,6.6488,6.6525,6.645,6.645,71400.0
2013-05-31 13:45:00,17.71,17.73,17.68,17.69,181500.0,6.645,6.6525,6.6337,6.6375,181500.0
2013-05-31 13:50:00,17.69,17.72,17.69,17.71,102500.0,6.6375,6.6488,6.6375,6.645,102500.0
2013-05-31 13:55:00,17.71,17.72,17.7,17.71,124700.0,6.645,6.6488,6.6412,6.645,124700.0
2013-05-31 14:00:00,17.71,17.72,17.67,17.67,90100.0,6.645,6.6488,6.63,6.63,90100.0
2013-05-31 14:05:00,17.67,17.68,17.62,17.62,373600.0,6.63,6.6337,6.6112,6.6112,373600.0
2013-05-31 14:10:00,17.62,17.63,17.59,17.6,511000.0,6.6112,6.615,6.6,6.6037,511000.0
2013-05-31 14:15:00,17.59,17.6,17.58,17.59,189800.0,6.6,6.6037,6.5962,6.6,189800.0
2013-05-31 14:20:00,17.59,17.64,17.58,17.64,202800.0,6.6,6.6187,6.5962,6.6187,202800.0
2013-05-31 14:25:00,17.63,17.64,17.59,17.6,316200.0,6.615,6.6187,6.6,6.6037,316200.0
2013-05-31 14:30:00,17.6,17.71,17.6,17.7,302400.0,6.6037,6.645,6.6037,6.6412,302400.0
2013-05-31 14:35:00,17.69,17.7,17.65,17.66,161200.0,6.6375,6.6412,6.6225,6.6262,161200.0
2013-05-31 14:40:00,17.66,17.69,17.63,17.63,252800.0,6.6262,6.6375,6.615,6.615,252800.0
2013-05-31 14:45:00,17.63,17.63,17.57,17.58,276200.0,6.615,6.615,6.5925,6.5962,276200.0
2013-05-31 14:50:00,17.58,17.63,17.56,17.57,389700.0,6.5962,6.615,6.5887,6.5925,389700.0
2013-05-31 14:55:00,17.57,17.63,17.56,17.61,239300.0,6.5925,6.615,6.5887,6.6075,239300.0
2013-05-31 15:00:00,17.61,17.67,17.61,17.66,288900.0,6.6075,6.63,6.6075,6.6262,288900.0
2013-05-31 15:05:00,17.66,17.66,17.62,17.64,172200.0,6.6262,6.6262,6.6112,6.6187,172200.0
2013-05-31 15:10:00,17.65,17.66,17.64,17.65,93400.0,6.6225,6.6262,6.6187,6.6225,93400.0
2013-05-31 15:15:00,17.65,17.68,17.64,17.67,178600.0,6.6225,6.6337,6.6187,6.63,178600.0
2013-05-31 15:20:00,17.67,17.72,17.67,17.72,181100.0,6.63,6.6488,6.63,6.6488,181100.0
2013-05-31 15:25:00,17.71,17.74,17.66,17.67,200500.0,6.645,6.6563,6.6262,6.63,200500.0
2013-05-31 15:30:00,17.68,17.71,17.67,17.71,158500.0,6.6337,6.645,6.63,6.645,158500.0
2013-05-31 15:35:00,17.71,17.73,17.69,17.7,318200.0,6.645,6.6525,6.6375,6.6412,318200.0
2013-05-31 15:40:00,17.71,17.73,17.7,17.72,446200.0,6.645,6.6525,6.6412,6.6488,446200.0
2013-05-31 15:45:00,17.72,17.74,17.71,17.73,579400.0,6.6488,6.6563,6.645,6.6525,579400.0
2013-05-31 15:50:00,17.73,17.74,17.68,17.7,440800.0,6.6525,6.6563,6.6337,6.6412,440800.0
2013-05-31 15:55:00,17.69,17.76,17.69,17.76,1218000.0,6.6375,6.6638,6.6375,6.6638,1218000.0
2013-06-03 09:30:00,17.67,17.75,17.65,17.72,375400.0,6.63,6.66,6.6225,6.6488,375400.0
2013-06-03 09:35:00,17.72,17.77,17.68,17.7,418900.0,6.6488,6.6675,6.6337,6.6412,418900.0
2013-06-03 09:40:00,17.7,17.78,17.69,17.69,313800.0,6.6412,6.6713,6.6375,6.6375,313800.0
2013-06-03 09:45:00,17.69,17.77,17.66,17.77,479500.0,6.6375,6.6675,6.6262,6.6675,479500.0
2013-06-03 09:50:00,17.77,17.86,17.73,17.77,204800.0,6.6675,6.7013,6.6525,6.6675,204800.0
2013-06-03 09:55:00,17.77,17.79,17.74,17.78,104800.0,6.6675,6.675,6.6563,6.6713,104800.0
2013-06-03 10:00:00,17.77,17.84,17.71,17.81,287100.0,6.6675,6.6938,6.645,6.6825,287100.0
2013-06-03 10:05:00,17.8,17.84,17.77,17.78,145000.0,6.6788,6.6938,6.6675,6.6713,145000.0
2013-06-03 10:10:00,17.77,17.85,17.77,17.83,234100.0,6.6675,6.6975,6.6675,6.69,234100.0
2013-06-03 10:15:00,17.82,17.87,17.78,17.86,163100.0,6.6863,6.705,6.6713,6.7013,163100.0
2013-06-03 10:20:00,17.85,17.89,17.84,17.85,82600.0,6.6975,6.7125,6.6938,6.6975,82600.0
2013-06-03 10:25:00,17.85,17.85,17.77,17.78,189800.0,6.6975,6.6975,6.6675,6.6713,189800.0
2013-06-03 10:30:00,17.79,17.79,17.75,17.78,85800.0,6.675,6.675,6.66,6.6713,85800.0
2013-06-03 10:35:00,17.77,17.78,17.75,17.78,120800.0,6.6675,6.6713,6.66,6.6713,120800.0
2013-06-03 10:40:00,17.78,17.78,17.73,17.76,112100.0,6.6713,6.6713,6.6525,6.6638,112100.0
2013-06-03 10:45:00,17.76,17.79,17.74,17.76,137900.0,6.6638,6.675,6.6563,6.6638,137900.0
2013-06-03 10:50:00,17.76,17.8,17.75,17.79,81700.0,6.6638,6.6788,6.66,6.675,81700.0
2013-06-03 10:55:00,17.8,17.82,17.78,17.79,150500.0,6.6788,6.6863,6.6713,6.675,150500.0
2013-06-03 11:00:00,17.8,17.81,17.77,17.8,89000.0,6.6788,6.6825,6.6675,6.6788,89000.0
2013-06-03 11:05:00,17.79,17.84,17.78,17.82,131900.0,6.675,6.6938,6.6713,6.6863,131900.0
2013-06-03 11:10:00,17.82,17.86,17.81,17.82,145800.0,6.6863,6.7013,6.6825,6.6863,145800.0
2013-06-03 11:15:00,17.83,17.89,17.83,17.89,79200.0,6.69,6.7125,6.69,6.7125,79200.0
2013-06-03 11:20:00,17.9,17.91,17.85,17.87,182500.0,6.7163,6.72,6.6975,6.705,182500.0
2013-06-03 11:25:00,17.87,17.87,17.83,17.83,94700.0,6.705,6.705,6.69,6.69,94700.0
2013-06-03 11:30:00,17.83,17.85,17.81,17.84,191800.0,6.69,6.6975,6.6825,6.6938,191800.0
2013-06-03 11:35:00,17.83,17.86,17.82,17.86,211700.0,6.69,6.7013,6.6863,6.7013,211700.0
2013-06-03 11:40:00,17.85,17.87,17.83,17.85,113300.0,6.6975,6.705,6.69,6.6975,113300.0
2013-06-03 11:45:00,17.85,17.9,17.85,17.88,154100.0,6.6975,6.7163,6.6975,6.7088,154100.0
2013-06-03 11:50:00,17.88,17.92,17.88,17.91,82400.0,6.7088,6.7238,6.7088,6.72,82400.0
2013-06-03 11:55:00,17.91,17.96,17.9,17.96,691500.0,6.72,6.7388,6.7163,6.7388,691500.0
2013-06-03 12:00:00,17.96,17.97,17.95,17.96,72300.0,6.7388,6.7426,6.7351,6.7388,72300.0
2013-06-03 12:05:00,17.95,17.98,17.94,17.94,246500.0,6.7351,6.7463,6.7313,6.7313,246500.0
2013-06-03 12:10:00,17.95,17.96,17.93,17.93,121000.0,6.7351,6.7388,6.7275,6.7275,121000.0
2013-06-03 12:15:00,17.93,17.94,17.91,17.93,149900.0,6.7275,6.7313,6.72,6.7275,149900.0
2013-06-03 12:20:00,17.93,17.97,17.92,17.97,90600.0,6.7275,6.7426,6.7238,6.7426,90600.0
2013-06-03 12:25:00,17.97,17.97,17.94,17.94,78100.0,6.7426,6.7426,6.7313,6.7313,78100.0
2013-06-03 12:30:00,17.95,17.95,17.93,17.95,66700.0,6.7351,6.7351,6.7275,6.7351,66700.0
2013-06-03 12:35:00,17.94,17.98,17.94,17.95,101800.0,6.7313,6.7463,6.7313,6.7351,101800.0
2013-06-03 12:40:00,17.95,17.99,17.95,17.98,57500.0,6.7351,6.7501,6.7351,6.7463,57500.0
2013-06-03 12:45:00,17.98,18.03,17.97,18.0,104100.0,6.7463,6.7651,6.7426,6.7538,104100.0
2013-06-03 12:50:00,18.01,18.01,17.95,17.96,71900.0,6.7576,6.7576,6.7351,6.7388,71900.0
2013-06-03 12:55:00,17.96,17.98,17.96,17.97,64200.0,6.7388,6.7463,6.7388,6.7426,64200.0
2013-06-03 13:00:00,17.97,17.99,17.96,17.98,72100.0,6.7426,6.7501,6.7388,6.7463,72100.0
2013-06-03 13:05:00,17.98,17.99,17.97,17.98,54400.0,6.7463,6.7501,6.7426,6.7463,54400.0
2013-06-03 13:10:00,17.98,18.01,17.98,17.98,122800.0,6.7463,6.7576,6.7463,6.7463,122800.0
2013-06-03 13:15:00,17.99,17.99,17.95,17.95,46200.0,6.7501,6.7501,6.7351,6.7351,46200.0
2013-06-03 13:20:00,17.96,17.96,17.92,17.93,64900.0,6.7388,6.7388,6.7238,6.7275,64900.0
2013-06-03 13:25:00,17.94,17.97,17.93,17.97,78600.0,6.7313,6.7426,6.7275,6.7426,78600.0
2013-06-03 13:30:00,17.97,17.97,17.95,17.96,69700.0,6.7426,6.7426,6.7351,6.7388,69700.0
2013-06-03 13:35:00,17.96,17.97,17.95,17.97,46000.0,6.7388,6.7426,6.7351,6.7426,46000.0
2013-06-03 13:40:00,17.96,17.97,17.96,17.97,15400.0,6.7388,6.7426,6.7388,6.7426,15400.0
2013-06-03 13:45:00,17.97,17.97,17.94,17.95,242700.0,6.7426,6.7426,6.7313,6.7351,242700.0
2013-06-03 13:50:00,17.95,18.0,17.95,17.98,167600.0,6.7351,6.7538,6.7351,6.7463,167600.0
2013-06-03 13:55:00,17.97,17.98,17.97,17.98,19200.0,6.7426,6.7463,6.7426,6.7463,19200.0
2013-06-03 14:00:00,17.97,18.02,17.97,18.02,159100.0,6.7426,6.7613,6.7426,6.7613,159100.0
2013-06-03 14:05:00,18.01,18.05,18.01,18.03,201800.0,6.7576,6.7726,6.7576,6.7651,201800.0
2013-06-03 14:10:00,18.03,18.03,17.98,17.98,91500.0,6.7651,6.7651,6.7463,6.7463,91500.0
2013-06-03 14:15:00,17.98,17.99,17.96,17.98,123000.0,6.7463,6.7501,6.7388,6.7463,123000.0
2013-06-03 14:20:00,17.98,18.02,17.98,18.01,81200.0,6.7463,6.7613,6.7463,6.7576,81200.0
2013-06-03 14:25:00,18.01,18.02,18.0,18.01,91000.0,6.7576,6.7613,6.7538,6.7576,91000.0
2013-06-03 14:30:00,18.01,18.02,17.99,18.0,261400.0,6.7576,6.7613,6.7501,6.7538,261400.0
2013-06-03 14:35:00,18.0,18.02,17.99,18.0,257800.0,6.7538,6.7613,6.7501,6.7538,257800.0
2013-06-03 14:40:00,18.0,18.05,17.99,18.04,199200.0,6.7538,6.7726,6.7501,6.7688,199200.0
2013-06-03 14:45:00,18.04,18.04,18.01,18.01,108000.0,6.7688,6.7688,6.7576,6.7576,108000.0
2013-06-03 14:50:00,18.01,18.02,18.0,18.0,114300.0,6.7576,6.7613,6.7538,6.7538,114300.0
2013-06-03 14:55:00,18.0,18.01,17.98,17.98,118900.0,6.7538,6.7576,6.7463,6.7463,118900.0
2013-06-03 15:00:00,17.98,18.0,17.95,18.0,134600.0,6.7463,6.7538,6.7351,6.7538,134600.0
2013-06-03 15:05:00,18.0,18.01,17.97,17.98,95800.0,6.7538,6.7576,6.7426,6.7463,95800.0
2013-06-03 15:10:00,17.98,18.0,17.97,17.99,54200.0,6.7463,6.7538,6.7426,6.7501,54200.0
2013-06-03 15:15:00,17.99,18.01,17.97,17.98,140100.0,6.7501,6.7576,6.7426,6.7463,140100.0
2013-06-03 15:20:00,17.98,17.99,17.97,17.97,66000.0,6.7463,6.7501,6.7426,6.7426,66000.0
2013-06-03 15:25:00,17.97,18.0,17.97,17.98,70000.0,6.7426,6.7538,6.7426,6.7463,70000.0
2013-06-03 15:30:00,17.99,18.02,17.98,18.01,184200.0,6.7501,6.7613,6.7463,6.7576,184200.0
2013-06-03 15:35:00,18.01,18.02,17.99,18.0,119500.0,6.7576,6.7613,6.7501,6.7538,119500.0
2013-06-03 15:40:00,18.0,18.03,17.99,18.02,216700.0,6.7538,6.7651,6.7501,6.7613,216700.0
2013-06-03 15:45:00,18.02,18.05,18.01,18.04,331900.0,6.7613,6.7726,6.7576,6.7688,331900.0
2013-06-03 15:50:00,18.04,18.05,18.03,18.05,240300.0,6.7688,6.7726,6.7651,6.7726,240300.0
2013-06-03 15:55:00,18.05,18.05,18.02,18.03,599000.0,6.7726,6.7726,6.7613,6.7651,599000.0
2013-06-04 09:30:00,18.01,18.03,17.96,17.99,156500.0,6.7576,6.7651,6.7388,6.7501,156500.0
2013-06-04 09:35:00,17.98,18.0,17.91,17.98,179200.0,6.7463,6.7538,6.72,6.7463,179200.0
2013-06-04 09:40:00,17.98,17.99,17.89,17.89,91500.0,6.7463,6.7501,6.7125,6.7125,91500.0
2013-06-04 09:45:00,17.89,17.93,17.89,17.93,108600.0,6.7125,6.7275,6.7125,6.7275,108600.0
2013-06-04 09:50:00,17.93,17.94,17.84,17.84,180400.0,6.7275,6.7313,6.6938,6.6938,180400.0
2013-06-04 09:55:00,17.84,17.91,17.82,17.87,165500.0,6.6938,6.72,6.6863,6.705,165500.0
2013-06-04 10:00:00,17.87,17.88,17.79,17.84,282900.0,6.705,6.7088,6.675,6.6938,282900.0
2013-06-04 10:05:00,17.83,17.85,17.8,17.8,134600.0,6.69,6.6975,6.6788,6.6788,134600.0
2013-06-04 10:10:00,17.81,17.82,17.76,17.8,181000.0,6.6825,6.6863,6.6638,6.6788,181000.0
2013-06-04 10:15:00,17.8,17.82,17.77,17.81,154800.0,6.6788,6.6863,6.6675,6.6825,154800.0
2013-06-04 10:20:00,17.81,17.84,17.8,17.81,163500.0,6.6825,6.6938,6.6788,6.6825,163500.0
2013-06-04 10:25:00,17.82,17.83,17.76,17.8,191000.0,6.6863,6.69,6.6638,6.6788,191000.0
2013-06-04 10:30:00,17.8,17.8,17.76,17.78,158800.0,6.6788,6.6788,6.6638,6.6713,158800.0
2013-06-04 10:35:00,17.78,17.85,17.76,17.85,180200.0,6.6713,6.6975,6.6638,6.6975,180200.0
2013-06-04 10:40:00,17.85,17.86,17.81,17.83,138400.0,6.6975,6.7013,6.6825,6.69,138400.0
2013-06-04 10:45:00,17.82,17.84,17.76,17.77,173000.0,6.6863,6.6938,6.6638,6.6675,173000.0
2013-06-04 10:50:00,17.77,17.79,17.74,17.79,251600.0,6.6675,6.675,6.6563,6.675,251600.0
2013-06-04 10:55:00,17.79,17.81,17.79,17.79,44100.0,6.675,6.6825,6.675,6.675,44100.0
2013-06-04 11:00:00,17.78,17.83,17.78,17.81,100600.0,6.6713,6.69,6.6713,6.6825,100600.0
2013-06-04 11:05:00,17.82,17.82,17.78,17.81,103000.0,6.6863,6.6863,6.6713,6.6825,103000.0
2013-06-04 11:10:00,17.81,17.82,17.77,17.77,50200.0,6.6825,6.6863,6.6675,6.6675,50200.0
2013-06-04 11:15:00,17.78,17.8,17.76,17.79,50900.0,6.6713,6.6788,6.6638,6.675,50900.0
2013-06-04 11:20:00,17.79,17.8,17.76,17.78,79200.0,6.675,6.6788,6.6638,6.6713,79200.0
2013-06-04 11:25:00,17.78,17.81,17.78,17.8,78800.0,6.6713,6.6825,6.6713,6.6788,78800.0
2013-06-04 11:30:00,17.8,17.8,17.75,17.77,80000.0,6.6788,6.6788,6.66,6.6675,80000.0
2013-06-04 11:35:00,17.77,17.77,17.75,17.75,19300.0,6.6675,6.6675,6.66,6.66,19300.0
2013-06-04 11:40:00,17.75,17.75,17.73,17.73,34300.0,6.66,6.66,6.6525,6.6525,34300.0
2013-06-04 11:45:00,17.73,17.74,17.66,17.67,195200.0,6.6525,6.6563,6.6262,6.63,195200.0
2013-06-04 11:50:00,17.66,17.69,17.66,17.69,89000.0,6.6262,6.6375,6.6262,6.6375,89000.0
2013-06-04 11:55:00,17.68,17.74,17.68,17.73,185000.0,6.6337,6.6563,6.6337,6.6525,185000.0
2013-06-04 12:00:00,17.73,17.75,17.7,17.71,137800.0,6.6525,6.66,6.6412,6.645,137800.0
2013-06-04 12:05:00,17.7,17.73,17.69,17.69,197700.0,6.6412,6.6525,6.6375,6.6375,197700.0
2013-06-04 12:10:00,17.69,17.73,17.68,17.72,211700.0,6.6375,6.6525,6.6337,6.6488,211700.0
2013-06-04 12:15:00,17.73,17.75,17.7,17.71,106900.0,6.6525,6.66,6.6412,6.645,106900.0
2013-06-04 12:20:00,17.71,17.72,17.7,17.71,26800.0,6.645,6.6488,6.6412,6.645,26800.0
2013-06-04 12:25:00,17.72,17.73,17.7,17.71,84400.0,6.6488,6.6525,6.6412,6.645,84400.0
2013-06-04 12:30:00,17.72,17.73,17.7,17.7,74400.0,6.6488,6.6525,6.6412,6.6412,74400.0
2013-06-04 12:35:00,17.71,17.75,17.71,17.74,86500.0,6.645,6.66,6.645,6.6563,86500.0
2013-06-04 12:40:00,17.73,17.75,17.72,17.72,28300.0,6.6525,6.66,6.6488,6.6488,28300.0
2013-06-04 12:45:00,17.72,17.73,17.7,17.71,60300.0,6.6488,6.6525,6.6412,6.645,60300.0
2013-06-04 12:50:00,17.72,17.73,17.71,17.73,58600.0,6.6488,6.6525,6.645,6.6525,58600.0
2013-06-04 12:55:00,17.73,17.79,17.73,17.79,84100.0,6.6525,6.675,6.6525,6.675,84100.0
2013-06-04 13:00:00,17.78,17.78,17.75,17.75,61200.0,6.6713,6.6713,6.66,6.66,61200.0
2013-06-04 13:05:00,17.75,17.76,17.74,17.76,64200.0,6.66,6.6638,6.6563,6.6638,64200.0
2013-06-04 13:10:00,17.75,17.77,17.74,17.77,50700.0,6.66,6.6675,6.6563,6.6675,50700.0
2013-06-04 13:15:00,17.77,17.79,17.77,17.77,36000.0,6.6675,6.675,6.6675,6.6675,36000.0
2013-06-04 13:20:00,17.78,17.78,17.75,17.76,30700.0,6.6713,6.6713,6.66,6.6638,30700.0
2013-06-04 13:25:00,17.75,17.76,17.69,17.7,112500.0,6.66,6.6638,6.6375,6.6412,112500.0
2013-06-04 13:30:00,17.7,17.72,17.69,17.72,180100.0,6.6412,6.6488,6.6375,6.6488,180100.0
2013-06-04 13:35:00,17.72,17.72,17.68,17.7,213600.0,6.6488,6.6488,6.6337,6.6412,213600.0
2013-06-04 13:40:00,17.69,17.71,17.68,17.7,72900.0,6.6375,6.645,6.6337,6.6412,72900.0
2013-06-04 13:45:00,17.69,17.7,17.67,17.68,172100.0,6.6375,6.6412,6.63,6.6337,172100.0
2013-06-04 13:50:00,17.69,17.7,17.67,17.69,160600.0,6.6375,6.6412,6.63,6.6375,160600.0
2013-06-04 13:55:00,17.69,17.7,17.66,17.69,113100.0,6.6375,6.6412,6.6262,6.6375,113100.0
2013-06-04 14:00:00,17.68,17.71,17.66,17.68,96700.0,6.6337,6.645,6.6262,6.6337,96700.0
2013-06-04 14:05:00,17.68,17.69,17.65,17.66,85200.0,6.6337,6.6375,6.6225,6.6262,85200.0
2013-06-04 14:10:00,17.66,17.69,17.64,17.69,153900.0,6.6262,6.6375,6.6187,6.6375,153900.0
2013-06-04 14:15:00,17.69,17.7,17.68,17.68,102400.0,6.6375,6.6412,6.6337,6.6337,102400.0
2013-06-04 14:20:00,17.67,17.69,17.66,17.67,140600.0,6.63,6.6375,6.6262,6.63,140600.0
2013-06-04 14:25:00,17.67,17.7,17.66,17.7,49000.0,6.63,6.6412,6.6262,6.6412,49000.0
2013-06-04 14:30:00,17.7,17.71,17.69,17.7,61200.0,6.6412,6.645,6.6375,6.6412,61200.0
2013-06-04 14:35:00,17.69,17.71,17.69,17.71,35200.0,6.6375,6.645,6.6375,6.645,35200.0
2013-06-04 14:40:00,17.71,17.73,17.71,17.73,21500.0,6.645,6.6525,6.645,6.6525,21500.0
2013-06-04 14:45:00,17.73,17.76,17.73,17.76,73600.0,6.6525,6.6638,6.6525,6.6638,73600.0
2013-06-04 14:50:00,17.76,17.76,17.75,17.75,17700.0,6.6638,6.6638,6.66,6.66,17700.0
2013-06-04 14:55:00,17.76,17.76,17.7,17.71,126100.0,6.6638,6.6638,6.6412,6.645,126100.0
2013-06-04 15:00:00,17.71,17.72,17.7,17.72,42800.0,6.645,6.6488,6.6412,6.6488,42800.0
2013-06-04 15:05:00,17.71,17.75,17.71,17.75,109700.0,6.645,6.66,6.645,6.66,109700.0
2013-06-04 15:10:00,17.75,17.75,17.72,17.74,101500.0,6.66,6.66,6.6488,6.6563,101500.0
2013-06-04 15:15:00,17.74,17.74,17.71,17.73,103500.0,6.6563,6.6563,6.645,6.6525,103500.0
2013-06-04 15:20:00,17.73,17.73,17.7,17.71,85100.0,6.6525,6.6525,6.6412,6.645,85100.0
2013-06-04 15:25:00,17.71,17.75,17.7,17.72,107900.0,6.645,6.66,6.6412,6.6488,107900.0
2013-06-04 15:30:00,17.73,17.77,17.72,17.77,225700.0,6.6525,6.6675,6.6488,6.6675,225700.0
2013-06-04 15:35:00,17.77,17.79,17.76,17.78,222300.0,6.6675,6.675,6.6638,6.6713,222300.0
2013-06-04 15:40:00,17.78,17.83,17.78,17.81,178700.0,6.6713,6.69,6.6713,6.6825,178700.0
2013-06-04 15:45:00,17.82,17.82,17.79,17.8,205500.0,6.6863,6.6863,6.675,6.6788,205500.0
2013-06-04 15:50:00,17.8,17.81,17.78,17.79,242100.0,6.6788,6.6825,6.6713,6.675,242100.0
2013-06-04 15:55:00,17.79,17.8,17.74,17.77,457700.0,6.675,6.6788,6.6563,6.6675,457700.0
2013-06-05 09:30:00,17.8,17.84,17.78,17.83,243400.0,6.6788,6.6938,6.6713,6.69,243400.0
2013-06-05 09:35:00,17.82,17.84,17.76,17.77,209100.0,6.6863,6.6938,6.6638,6.6675,209100.0
2013-06-05 09:40:00,17.78,17.81,17.77,17.81,66000.0,6.6713,6.6825,6.6675,6.6825,66000.0
2013-06-05 09:45:00,17.8,17.83,17.8,17.81,128300.0,6.6788,6.69,6.6788,6.6825,128300.0
2013-06-05 09:50:00,17.81,17.86,17.8,17.84,112300.0,6.6825,6.7013,6.6788,6.6938,112300.0
2013-06-05 09:55:00,17.84,17.84,17.72,17.73,267200.0,6.6938,6.6938,6.6488,6.6525,267200.0
2013-06-05 10:00:00,17.73,17.8,17.73,17.78,182700.0,6.6525,6.6788,6.6525,6.6713,182700.0
2013-06-05 10:05:00,17.78,17.79,17.73,17.73,89600.0,6.6713,6.675,6.6525,6.6525,89600.0
2013-06-05 10:10:00,17.72,17.76,17.71,17.71,84200.0,6.6488,6.6638,6.645,6.645,84200.0
2013-06-05 10:15:00,17.71,17.71,17.65,17.67,294500.0,6.645,6.645,6.6225,6.63,294500.0
2013-06-05 10:20:00,17.66,17.72,17.65,17.7,189500.0,6.6262,6.6488,6.6225,6.6412,189500.0
2013-06-05 10:25:00,17.69,17.72,17.68,17.72,217600.0,6.6375,6.6488,6.6337,6.6488,217600.0
2013-06-05 10:30:00,17.72,17.73,17.63,17.64,230500.0,6.6488,6.6525,6.615,6.6187,230500.0
2013-06-05 10:35:00,17.64,17.66,17.58,17.59,246000.0,6.6187,6.6262,6.5962,6.6,246000.0
2013-06-05 10:40:00,17.59,17.6,17.53,17.53,414600.0,6.6,6.6037,6.5775,6.5775,414600.0
2013-06-05 10:45:00,17.52,17.54,17.51,17.52,228700.0,6.5737,6.5812,6.57,6.5737,228700.0
2013-06-05 10:50:00,17.52,17.53,17.46,17.46,312700.0,6.5737,6.5775,6.5512,6.5512,312700.0
2013-06-05 10:55:00,17.46,17.52,17.43,17.43,654200.0,6.5512,6.5737,6.5399,6.5399,654200.0
2013-06-05 11:00:00,17.44,17.46,17.38,17.45,660200.0,6.5437,6.5512,6.5212,6.5474,660200.0
2013-06-05 11:05:00,17.45,17.45,17.37,17.39,275900.0,6.5474,6.5474,6.5174,6.5249,275900.0
2013-06-05 11:10:00,17.39,17.39,17.35,17.36,172500.0,6.5249,6.5249,6.5099,6.5137,172500.0
2013-06-05 11:15:00,17.35,17.36,17.3,17.32,254200.0,6.5099,6.5137,6.4912,6.4987,254200.0
2013-06-05 11:20:00,17.33,17.4,17.31,17.4,164100.0,6.5024,6.5287,6.4949,6.5287,164100.0
2013-06-05 11:25:00,17.4,17.41,17.36,17.39,185000.0,6.5287,6.5324,6.5137,6.5249,185000.0
2013-06-05 11:30:00,17.39,17.41,17.38,17.38,100600.0,6.5249,6.5324,6.5212,6.5212,100600.0
2013-06-05 11:35:00,17.4,17.42,17.37,17.41,163400.0,6.5287,6.5362,6.5174,6.5324,163400.0
2013-06-05 11:40:00,17.4,17.4,17.33,17.34,188000.0,6.5287,6.5287,6.5024,6.5062,188000.0
2013-06-05 11:45:00,17.33,17.38,17.33,17.38,138900.0,6.5024,6.5212,6.5024,6.5212,138900.0
2013-06-05 11:50:00,17.37,17.37,17.33,17.33,192600.0,6.5174,6.5174,6.5024,6.5024,192600.0
2013-06-05 11:55:00,17.33,17.35,17.31,17.33,162700.0,6.5024,6.5099,6.4949,6.5024,162700.0
2013-06-05 12:00:00,17.32,17.34,17.32,17.32,74800.0,6.4987,6.5062,6.4987,6.4987,74800.0
2013-06-05 12:05:00,17.32,17.33,17.29,17.31,147300.0,6.4987,6.5024,6.4874,6.4949,147300.0
2013-06-05 12:10:00,17.31,17.33,17.29,17.3,181900.0,6.4949,6.5024,6.4874,6.4912,181900.0
2013-06-05 12:15:00,17.3,17.3,17.25,17.27,122100.0,6.4912,6.4912,6.4724,6.4799,122100.0
2013-06-05 12:20:00,17.28,17.28,17.25,17.26,59700.0,6.4837,6.4837,6.4724,6.4762,59700.0
2013-06-05 12:25:00,17.26,17.28,17.26,17.26,50200.0,6.4762,6.4837,6.4762,6.4762,50200.0
2013-06-05 12:30:00,17.26,17.29,17.26,17.27,140600.0,6.4762,6.4874,6.4762,6.4799,140600.0
2013-06-05 12:35:00,17.27,17.29,17.25,17.26,66500.0,6.4799,6.4874,6.4724,6.4762,66500.0
2013-06-05 12:40:00,17.26,17.27,17.25,17.27,57600.0,6.4762,6.4799,6.4724,6.4799,57600.0
2013-06-05 12:45:00,17.27,17.27,17.23,17.25,107800.0,6.4799,6.4799,6.4649,6.4724,107800.0
2013-06-05 12:50:00,17.26,17.26,17.24,17.25,56600.0,6.4762,6.4762,6.4687,6.4724,56600.0
2013-06-05 12:55:00,17.25,17.28,17.24,17.27,49800.0,6.4724,6.4837,6.4687,6.4799,49800.0
2013-06-05 13:00:00,17.26,17.34,17.26,17.29,176100.0,6.4762,6.5062,6.4762,6.4874,176100.0
2013-06-05 13:05:00,17.3,17.31,17.29,17.3,44200.0,6.4912,6.4949,6.4874,6.4912,44200.0
2013-06-05 13:10:00,17.3,17.31,17.24,17.26,162300.0,6.4912,6.4949,6.4687,6.4762,162300.0
2013-06-05 13:15:00,17.25,17.27,17.23,17.25,115300.0,6.4724,6.4799,6.4649,6.4724,115300.0
2013-06-05 13:20:00,17.25,17.26,17.21,17.23,92700.0,6.4724,6.4762,6.4574,6.4649,92700.0
2013-06-05 13:25:00,17.23,17.24,17.21,17.23,143000.0,6.4649,6.4687,6.4574,6.4649,143000.0
2013-06-05 13:30:00,17.23,17.23,17.21,17.23,78500.0,6.4649,6.4649,6.4574,6.4649,78500.0
2013-06-05 13:35:00,17.22,17.25,17.22,17.25,45300.0,6.4611,6.4724,6.4611,6.4724,45300.0
2013-06-05 13:40:00,17.24,17.28,17.24,17.27,55200.0,6.4687,6.4837,6.4687,6.4799,55200.0
2013-06-05 13:45:00,17.26,17.28,17.22,17.23,39500.0,6.4762,6.4837,6.4611,6.4649,39500.0
2013-06-05 13:50:00,17.22,17.23,17.19,17.2,52200.0,6.4611,6.4649,6.4499,6.4536,52200.0
2013-06-05 13:55:00,17.19,17.2,17.17,17.17,78900.0,6.4499,6.4536,6.4424,6.4424,78900.0
2013-06-05 14:00:00,17.17,17.22,17.17,17.22,161800.0,6.4424,6.4611,6.4424,6.4611,161800.0
2013-06-05 14:05:00,17.22,17.25,17.2,17.21,276400.0,6.4611,6.4724,6.4536,6.4574,276400.0
2013-06-05 14:10:00,17.21,17.21,17.16,17.18,132300.0,6.4574,6.4574,6.4386,6.4461,132300.0
2013-06-05 14:15:00,17.18,17.18,17.15,17.17,95000.0,6.4461,6.4461,6.4349,6.4424,95000.0
2013-06-05 14:20:00,17.17,17.18,17.13,17.14,232200.0,6.4424,6.4461,6.4274,6.4311,232200.0
2013-06-05 14:25:00,17.13,17.14,17.1,17.11,219300.0,6.4274,6.4311,6.4161,6.4199,219300.0
2013-06-05 14:30:00,17.11,17.12,17.09,17.12,121000.0,6.4199,6.4236,6.4124,6.4236,121000.0
2013-06-05 14:35:00,17.11,17.13,17.1,17.12,201200.0,6.4199,6.4274,6.4161,6.4236,201200.0
2013-06-05 14:40:00,17.12,17.16,17.12,17.16,114600.0,6.4236,6.4386,6.4236,6.4386,114600.0
2013-06-05 14:45:00,17.16,17.17,17.13,17.17,103000.0,6.4386,6.4424,6.4274,6.4424,103000.0
2013-06-05 14:50:00,17.16,17.18,17.14,17.14,145200.0,6.4386,6.4461,6.4311,6.4311,145200.0
2013-06-05 14:55:00,17.14,17.16,17.13,17.16,162700.0,6.4311,6.4386,6.4274,6.4386,162700.0
2013-06-05 15:00:00,17.15,17.16,17.12,17.14,273700.0,6.4349,6.4386,6.4236,6.4311,273700.0
2013-06-05 15:05:00,17.14,17.14,17.11,17.13,144300.0,6.4311,6.4311,6.4199,6.4274,144300.0
2013-06-05 15:10:00,17.12,17.14,17.11,17.14,134800.0,6.4236,6.4311,6.4199,6.4311,134800.0
2013-06-05 15:15:00,17.13,17.15,17.11,17.12,169700.0,6.4274,6.4349,6.4199,6.4236,169700.0
2013-06-05 15:20:00,17.11,17.16,17.08,17.16,442600.0,6.4199,6.4386,6.4086,6.4386,442600.0
2013-06-05 15:25:00,17.16,17.16,17.14,17.14,142900.0,6.4386,6.4386,6.4311,6.4311,142900.0
2013-06-05 15:30:00,17.15,17.15,17.08,17.11,264400.0,6.4349,6.4349,6.4086,6.4199,264400.0
2013-06-05 15:35:00,17.11,17.14,17.11,17.12,160400.0,6.4199,6.4311,6.4199,6.4236,160400.0
2013-06-05 15:40:00,17.12,17.14,17.11,17.14,338900.0,6.4236,6.4311,6.4199,6.4311,338900.0
2013-06-05 15:45:00,17.13,17.14,17.1,17.12,521900.0,6.4274,6.4311,6.4161,6.4236,521900.0
2013-06-05 15:50:00,17.12,17.13,17.1,17.12,468600.0,6.4236,6.4274,6.4161,6.4236,468600.0
2013-06-05 15:55:00,17.11,17.12,17.09,17.1,1061000.0,6.4199,6.4236,6.4124,6.4161,1061000.0
2013-06-06 09:30:00,16.97,17.01,16.94,16.95,606300.0,6.3673,6.3824,6.3561,6.3598,606300.0
2013-06-06 09:35:00,16.94,17.08,16.93,17.01,652600.0,6.3561,6.4086,6.3523,6.3824,652600.0
2013-06-06 09:40:00,17.01,17.03,16.95,16.96,381100.0,6.3824,6.3899,6.3598,6.3636,381100.0
2013-06-06 09:45:00,16.96,17.04,16.96,17.04,99700.0,6.3636,6.3936,6.3636,6.3936,99700.0
2013-06-06 09:50:00,17.03,17.06,17.01,17.02,142200.0,6.3899,6.4011,6.3824,6.3861,142200.0
2013-06-06 09:55:00,17.01,17.11,17.0,17.11,162400.0,6.3824,6.4199,6.3786,6.4199,162400.0
2013-06-06 10:00:00,17.11,17.16,17.07,17.13,175200.0,6.4199,6.4386,6.4049,6.4274,175200.0
2013-06-06 10:05:00,17.13,17.14,17.09,17.09,102700.0,6.4274,6.4311,6.4124,6.4124,102700.0
2013-06-06 10:10:00,17.1,17.13,17.09,17.11,232800.0,6.4161,6.4274,6.4124,6.4199,232800.0
2013-06-06 10:15:00,17.09,17.1,17.07,17.08,158500.0,6.4124,6.4161,6.4049,6.4086,158500.0
2013-06-06 10:20:00,17.09,17.15,17.09,17.12,72700.0,6.4124,6.4349,6.4124,6.4236,72700.0
2013-06-06 10:25:00,17.12,17.13,17.09,17.11,78900.0,6.4236,6.4274,6.4124,6.4199,78900.0
2013-06-06 10:30:00,17.1,17.1,17.02,17.04,147800.0,6.4161,6.4161,6.3861,6.3936,147800.0
2013-06-06 10:35:00,17.04,17.05,17.0,17.0,70000.0,6.3936,6.3974,6.3786,6.3786,70000.0
2013-06-06 10:40:00,17.01,17.06,16.97,17.05,281500.0,6.3824,6.4011,6.3673,6.3974,281500.0
2013-06-06 10:45:00,17.05,17.1,17.05,17.1,87500.0,6.3974,6.4161,6.3974,6.4161,87500.0
2013-06-06 10:50:00,17.1,17.11,17.04,17.05,118000.0,6.4161,6.4199,6.3936,6.3974,118000.0
2013-06-06 10:55:00,17.05,17.07,17.04,17.05,80100.0,6.3974,6.4049,6.3936,6.3974,80100.0
2013-06-06 11:00:00,17.05,17.06,17.03,17.04,96400.0,6.3974,6.4011,6.3899,6.3936,96400.0
2013-06-06 11:05:00,17.04,17.05,17.01,17.02,62300.0,6.3936,6.3974,6.3824,6.3861,62300.0
2013-06-06 11:10:00,17.02,17.06,17.01,17.05,56800.0,6.3861,6.4011,6.3824,6.3974,56800.0
2013-06-06 11:15:00,17.05,17.08,17.04,17.04,67100.0,6.3974,6.4086,6.3936,6.3936,67100.0
2013-06-06 11:20:00,17.04,17.04,17.0,17.01,125200.0,6.3936,6.3936,6.3786,6.3824,125200.0
2013-06-06 11:25:00,17.0,17.03,17.0,17.02,74700.0,6.3786,6.3899,6.3786,6.3861,74700.0
2013-06-06 11:30:00,17.03,17.04,17.01,17.02,60000.0,6.3899,6.3936,6.3824,6.3861,60000.0
2013-06-06 11:35:00,17.02,17.07,17.02,17.07,39600.0,6.3861,6.4049,6.3861,6.4049,39600.0
2013-06-06 11:40:00,17.07,17.08,17.05,17.05,70800.0,6.4049,6.4086,6.3974,6.3974,70800.0
2013-06-06 11:45:00,17.06,17.06,17.01,17.01,70100.0,6.4011,6.4011,6.3824,6.3824,70100.0
2013-06-06 11:50:00,17.02,17.05,17.01,17.04,66500.0,6.3861,6.3974,6.3824,6.3936,66500.0
2013-06-06 11:55:00,17.04,17.07,17.01,17.02,115500.0,6.3936,6.4049,6.3824,6.3861,115500.0
2013-06-06 12:00:00,17.03,17.06,17.03,17.04,165900.0,6.3899,6.4011,6.3899,6.3936,165900.0
2013-06-06 12:05:00,17.04,17.08,17.04,17.04,105200.0,6.3936,6.4086,6.3936,6.3936,105200.0
2013-06-06 12:10:00,17.05,17.05,17.03,17.04,67600.0,6.3974,6.3974,6.3899,6.3936,67600.0
2013-06-06 12:15:00,17.03,17.04,17.01,17.02,117900.0,6.3899,6.3936,6.3824,6.3861,117900.0
2013-06-06 12:20:00,17.03,17.03,16.99,17.01,180900.0,6.3899,6.3899,6.3748,6.3824,180900.0
2013-06-06 12:25:00,17.01,17.01,16.95,17.0,324500.0,6.3824,6.3824,6.3598,6.3786,324500.0
2013-06-06 12:30:00,17.0,17.0,16.95,16.99,126400.0,6.3786,6.3786,6.3598,6.3748,126400.0
2013-06-06 12:35:00,16.98,16.99,16.96,16.98,110300.0,6.3711,6.3748,6.3636,6.3711,110300.0
2013-06-06 12:40:00,16.99,17.02,16.99,17.02,100600.0,6.3748,6.3861,6.3748,6.3861,100600.0
2013-06-06 12:45:00,17.01,17.02,16.97,16.99,84800.0,6.3824,6.3861,6.3673,6.3748,84800.0
2013-06-06 12:50:00,16.98,16.98,16.94,16.96,71600.0,6.3711,6.3711,6.3561,6.3636,71600.0
2013-06-06 12:55:00,16.96,16.96,16.94,16.95,42300.0,6.3636,6.3636,6.3561,6.3598,42300.0
2013-06-06 13:00:00,16.95,16.97,16.94,16.96,166100.0,6.3598,6.3673,6.3561,6.3636,166100.0
2013-06-06 13:05:00,16.96,16.98,16.95,16.96,80400.0,6.3636,6.3711,6.3598,6.3636,80400.0
2013-06-06 13:10:00,16.96,16.98,16.95,16.97,91100.0,6.3636,6.3711,6.3598,6.3673,91100.0
2013-06-06 13:15:00,16.98,16.99,16.97,16.98,27900.0,6.3711,6.3748,6.3673,6.3711,27900.0
2013-06-06 13:20:00,16.99,16.99,16.97,16.98,114200.0,6.3748,6.3748,6.3673,6.3711,114200.0
2013-06-06 13:25:00,16.98,16.98,16.96,16.97,52500.0,6.3711,6.3711,6.3636,6.3673,52500.0
2013-06-06 13:30:00,16.97,17.01,16.97,17.0,55700.0,6.3673,6.3824,6.3673,6.3786,55700.0
2013-06-06 13:35:00,17.01,17.05,17.0,17.05,114500.0,6.3824,6.3974,6.3786,6.3974,114500.0
2013-06-06 13:40:00,17.05,17.05,17.02,17.03,132300.0,6.3974,6.3974,6.3861,6.3899,132300.0
2013-06-06 13:45:00,17.03,17.09,17.02,17.09,74200.0,6.3899,6.4124,6.3861,6.4124,74200.0
2013-06-06 13:50:00,17.09,17.1,17.08,17.09,62500.0,6.4124,6.4161,6.4086,6.4124,62500.0
2013-06-06 13:55:00,17.09,17.1,17.08,17.09,54100.0,6.4124,6.4161,6.4086,6.4124,54100.0
2013-06-06 14:00:00,17.09,17.1,17.06,17.06,95700.0,6.4124,6.4161,6.4011,6.4011,95700.0
2013-06-06 14:05:00,17.06,17.09,17.04,17.08,95900.0,6.4011,6.4124,6.3936,6.4086,95900.0
2013-06-06 14:10:00,17.07,17.08,17.06,17.06,26500.0,6.4049,6.4086,6.4011,6.4011,26500.0
2013-06-06 14:15:00,17.06,17.07,17.03,17.03,48500.0,6.4011,6.4049,6.3899,6.3899,48500.0
2013-06-06 14:20:00,17.04,17.08,17.02,17.07,82600.0,6.3936,6.4086,6.3861,6.4049,82600.0
2013-06-06 14:25:00,17.07,17.1,17.07,17.1,18400.0,6.4049,6.4161,6.4049,6.4161,18400.0
2013-06-06 14:30:00,17.09,17.1,17.05,17.06,109400.0,6.4124,6.4161,6.3974,6.4011,109400.0
2013-06-06 14:35:00,17.06,17.06,17.03,17.03,49400.0,6.4011,6.4011,6.3899,6.3899,49400.0
2013-06-06 14:40:00,17.03,17.03,17.01,17.02,60400.0,6.3899,6.3899,6.3824,6.3861,60400.0
2013-06-06 14:45:00,17.03,17.05,17.03,17.04,86700.0,6.3899,6.3974,6.3899,6.3936,86700.0
2013-06-06 14:50:00,17.04,17.08,17.04,17.07,104000.0,6.3936,6.4086,6.3936,6.4049,104000.0
2013-06-06 14:55:00,17.06,17.13,17.06,17.13,315800.0,6.4011,6.4274,6.4011,6.4274,315800.0
2013-06-06 15:00:00,17.13,17.15,17.12,17.14,212600.0,6.4274,6.4349,6.4236,6.4311,212600.0
2013-06-06 15:05:00,17.14,17.16,17.14,17.16,61600.0,6.4311,6.4386,6.4311,6.4386,61600.0
2013-06-06 15:10:00,17.16,17.17,17.13,17.13,204800.0,6.4386,6.4424,6.4274,6.4274,204800.0
2013-06-06 15:15:00,17.13,17.17,17.11,17.15,107400.0,6.4274,6.4424,6.4199,6.4349,107400.0
2013-06-06 15:20:00,17.15,17.17,17.14,17.17,66300.0,6.4349,6.4424,6.4311,6.4424,66300.0
2013-06-06 15:25:00,17.16,17.18,17.15,17.18,100500.0,6.4386,6.4461,6.4349,6.4461,100500.0
2013-06-06 15:30:00,17.18,17.2,17.18,17.2,49600.0,6.4461,6.4536,6.4461,6.4536,49600.0
2013-06-06 15:35:00,17.19,17.23,17.19,17.19,156700.0,6.4499,6.4649,6.4499,6.4499,156700.0
2013-06-06 15:40:00,17.19,17.2,17.17,17.17,95400.0,6.4499,6.4536,6.4424,6.4424,95400.0
2013-06-06 15:45:00,17.17,17.2,17.16,17.17,268100.0,6.4424,6.4536,6.4386,6.4424,268100.0
2013-06-06 15:50:00,17.18,17.21,17.17,17.21,238900.0,6.4461,6.4574,6.4424,6.4574,238900.0
2013-06-06 15:55:00,17.2,17.23,17.2,17.23,277500.0,6.4536,6.4649,6.4536,6.4649,277500.0
2013-06-07 09:30:00,16.75,16.76,16.64,16.64,593400.0,6.2848,6.2885,6.2435,6.2435,593400.0
2013-06-07 09:35:00,16.65,16.77,16.63,16.76,393700.0,6.2473,6.2923,6.2398,6.2885,393700.0
2013-06-07 09:40:00,16.76,16.77,16.68,16.71,486400.0,6.2885,6.2923,6.2585,6.2698,486400.0
2013-06-07 09:45:00,16.71,16.78,16.7,16.77,332200.0,6.2698,6.2961,6.266,6.2923,332200.0
2013-06-07 09:50:00,16.77,16.87,16.76,16.86,337200.0,6.2923,6.3298,6.2885,6.3261,337200.0
2013-06-07 09:55:00,16.86,16.88,16.83,16.85,297900.0,6.3261,6.3336,6.3148,6.3223,297900.0
2013-06-07 10:00:00,16.86,16.89,16.85,16.88,112800.0,6.3261,6.3373,6.3223,6.3336,112800.0
2013-06-07 10:05:00,16.88,16.93,16.87,16.9,144700.0,6.3336,6.3523,6.3298,6.3411,144700.0
2013-06-07 10:10:00,16.91,16.95,16.91,16.95,90300.0,6.3448,6.3598,6.3448,6.3598,90300.0
2013-06-07 10:15:00,16.95,16.98,16.92,16.93,314000.0,6.3598,6.3711,6.3486,6.3523,314000.0
2013-06-07 10:20:00,16.93,16.94,16.86,16.88,133500.0,6.3523,6.3561,6.3261,6.3336,133500.0
2013-06-07 10:25:00,16.88,16.92,16.87,16.91,46800.0,6.3336,6.3486,6.3298,6.3448,46800.0
2013-06-07 10:30:00,16.91,16.92,16.9,16.91,181100.0,6.3448,6.3486,6.3411,6.3448,181100.0
2013-06-07 10:35:00,16.91,16.99,16.9,16.98,104100.0,6.3448,6.3748,6.3411,6.3711,104100.0
2013-06-07 10:40:00,16.97,16.98,16.92,16.93,112600.0,6.3673,6.3711,6.3486,6.3523,112600.0
2013-06-07 10:45:00,16.92,16.93,16.88,16.89,164200.0,6.3486,6.3523,6.3336,6.3373,164200.0
2013-06-07 10:50:00,16.89,16.9,16.87,16.9,130600.0,6.3373,6.3411,6.3298,6.3411,130600.0
2013-06-07 10:55:00,16.89,16.9,16.86,16.89,81600.0,6.3373,6.3411,6.3261,6.3373,81600.0
2013-06-07 11:00:00,16.9,16.91,16.87,16.89,148900.0,6.3411,6.3448,6.3298,6.3373,148900.0
2013-06-07 11:05:00,16.89,16.9,16.83,16.87,305700.0,6.3373,6.3411,6.3148,6.3298,305700.0
2013-06-07 11:10:00,16.89,16.89,16.84,16.84,34900.0,6.3373,6.3373,6.3186,6.3186,34900.0
2013-06-07 11:15:00,16.84,16.86,16.82,16.86,90100.0,6.3186,6.3261,6.3111,6.3261,90100.0
2013-06-07 11:20:00,16.86,16.91,16.84,16.88,200800.0,6.3261,6.3448,6.3186,6.3336,200800.0
2013-06-07 11:25:00,16.87,16.88,16.83,16.83,38000.0,6.3298,6.3336,6.3148,6.3148,38000.0
2013-06-07 11:30:00,16.84,16.85,16.83,16.83,106800.0,6.3186,6.3223,6.3148,6.3148,106800.0
2013-06-07 11:35:00,16.84,16.85,16.83,16.84,82200.0,6.3186,6.3223,6.3148,6.3186,82200.0
2013-06-07 11:40:00,16.84,16.84,16.81,16.82,95200.0,6.3186,6.3186,6.3073,6.3111,95200.0
2013-06-07 11:45:00,16.82,16.83,16.8,16.81,222400.0,6.3111,6.3148,6.3036,6.3073,222400.0
2013-06-07 11:50:00,16.8,16.82,16.79,16.81,84400.0,6.3036,6.3111,6.2998,6.3073,84400.0
2013-06-07 11:55:00,16.8,16.81,16.8,16.8,44900.0,6.3036,6.3073,6.3036,6.3036,44900.0
2013-06-07 12:00:00,16.8,16.83,16.8,16.8,170300.0,6.3036,6.3148,6.3036,6.3036,170300.0
2013-06-07 12:05:00,16.8,16.81,16.78,16.78,82500.0,6.3036,6.3073,6.2961,6.2961,82500.0
2013-06-07 12:10:00,16.78,16.79,16.78,16.78,68000.0,6.2961,6.2998,6.2961,6.2961,68000.0
2013-06-07 12:15:00,16.78,16.79,16.78,16.79,35800.0,6.2961,6.2998,6.2961,6.2998,35800.0
2013-06-07 12:20:00,16.78,16.8,16.78,16.79,143000.0,6.2961,6.3036,6.2961,6.2998,143000.0
2013-06-07 12:25:00,16.79,16.8,16.76,16.8,113400.0,6.2998,6.3036,6.2885,6.3036,113400.0
2013-06-07 12:30:00,16.8,16.83,16.79,16.82,72400.0,6.3036,6.3148,6.2998,6.3111,72400.0
2013-06-07 12:35:00,16.83,16.84,16.82,16.84,96900.0,6.3148,6.3186,6.3111,6.3186,96900.0
2013-06-07 12:40:00,16.83,16.84,16.78,16.79,102300.0,6.3148,6.3186,6.2961,6.2998,102300.0
2013-06-07 12:45:00,16.8,16.8,16.79,16.79,28500.0,6.3036,6.3036,6.2998,6.2998,28500.0
2013-06-07 12:50:00,16.8,16.82,16.79,16.8,62500.0,6.3036,6.3111,6.2998,6.3036,62500.0
2013-06-07 12:55:00,16.81,16.81,16.79,16.8,52400.0,6.3073,6.3073,6.2998,6.3036,52400.0
2013-06-07 13:00:00,16.8,16.81,16.79,16.79,66100.0,6.3036,6.3073,6.2998,6.2998,66100.0
2013-06-07 13:05:00,16.8,16.8,16.76,16.76,88100.0,6.3036,6.3036,6.2885,6.2885,88100.0
2013-06-07 13:10:00,16.77,16.77,16.75,16.77,143700.0,6.2923,6.2923,6.2848,6.2923,143700.0
2013-06-07 13:15:00,16.77,16.77,16.76,16.77,28500.0,6.2923,6.2923,6.2885,6.2923,28500.0
2013-06-07 13:20:00,16.77,16.79,16.75,16.75,121400.0,6.2923,6.2998,6.2848,6.2848,121400.0
2013-06-07 13:25:00,16.76,16.77,16.74,16.75,82200.0,6.2885,6.2923,6.281,6.2848,82200.0
2013-06-07 13:30:00,16.76,16.77,16.74,16.76,121100.0,6.2885,6.2923,6.281,6.2885,121100.0
2013-06-07 13:35:00,16.76,16.8,16.76,16.78,50600.0,6.2885,6.3036,6.2885,6.2961,50600.0
2013-06-07 13:40:00,16.78,16.79,16.75,16.75,34200.0,6.2961,6.2998,6.2848,6.2848,34200.0
2013-06-07 13:45:00,16.76,16.77,16.75,16.76,62300.0,6.2885,6.2923,6.2848,6.2885,62300.0
2013-06-07 13:50:00,16.76,16.77,16.76,16.77,42100.0,6.2885,6.2923,6.2885,6.2923,42100.0
2013-06-07 13:55:00,16.77,16.78,16.75,16.76,87300.0,6.2923,6.2961,6.2848,6.2885,87300.0
2013-06-07 14:00:00,16.75,16.76,16.69,16.71,370000.0,6.2848,6.2885,6.2623,6.2698,370000.0
2013-06-07 14:05:00,16.72,16.72,16.71,16.72,227700.0,6.2735,6.2735,6.2698,6.2735,227700.0
2013-06-07 14:10:00,16.71,16.72,16.71,16.71,90200.0,6.2698,6.2735,6.2698,6.2698,90200.0
2013-06-07 14:15:00,16.71,16.72,16.63,16.66,464400.0,6.2698,6.2735,6.2398,6.251,464400.0
2013-06-07 14:20:00,16.67,16.67,16.61,16.62,344800.0,6.2548,6.2548,6.2323,6.236,344800.0
2013-06-07 14:25:00,16.63,16.63,16.57,16.6,783000.0,6.2398,6.2398,6.2173,6.2285,783000.0
2013-06-07 14:30:00,16.6,16.63,16.58,16.6,383000.0,6.2285,6.2398,6.221,6.2285,383000.0
2013-06-07 14:35:00,16.6,16.62,16.58,16.58,257200.0,6.2285,6.236,6.221,6.221,257200.0
2013-06-07 14:40:00,16.59,16.6,16.55,16.55,498400.0,6.2248,6.2285,6.2098,6.2098,498400.0
2013-06-07 14:45:00,16.55,16.6,16.55,16.6,266300.0,6.2098,6.2285,6.2098,6.2285,266300.0
2013-06-07 14:50:00,16.59,16.64,16.59,16.64,337300.0,6.2248,6.2435,6.2248,6.2435,337300.0
2013-06-07 14:55:00,16.64,16.64,16.6,16.61,285900.0,6.2435,6.2435,6.2285,6.2323,285900.0
2013-06-07 15:00:00,16.61,16.62,16.57,16.62,219900.0,6.2323,6.236,6.2173,6.236,219900.0
2013-06-07 15:05:00,16.62,16.67,16.62,16.63,133000.0,6.236,6.2548,6.236,6.2398,133000.0
2013-06-07 15:10:00,16.63,16.63,16.6,16.6,118800.0,6.2398,6.2398,6.2285,6.2285,118800.0
2013-06-07 15:15:00,16.61,16.62,16.6,16.62,148800.0,6.2323,6.236,6.2285,6.236,148800.0
2013-06-07 15:20:00,16.62,16.66,16.61,16.64,300800.0,6.236,6.251,6.2323,6.2435,300800.0
2013-06-07 15:25:00,16.64,16.64,16.6,16.61,150500.0,6.2435,6.2435,6.2285,6.2323,150500.0
2013-06-07 15:30:00,16.6,16.63,16.6,16.63,115000.0,6.2285,6.2398,6.2285,6.2398,115000.0
2013-06-07 15:35:00,16.63,16.63,16.61,16.62,196800.0,6.2398,6.2398,6.2323,6.236,196800.0
2013-06-07 15:40:00,16.62,16.62,16.61,16.61,181800.0,6.236,6.236,6.2323,6.2323,181800.0
2013-06-07 15:45:00,16.62,16.63,16.61,16.62,402100.0,6.236,6.2398,6.2323,6.236,402100.0
2013-06-07 15:50:00,16.62,16.66,16.61,16.65,446000.0,6.236,6.251,6.2323,6.2473,446000.0
2013-06-07 15:55:00,16.66,16.66,16.64,16.66,675900.0,6.251,6.251,6.2435,6.251,675900.0
2013-06-10 09:30:00,16.63,16.74,16.6,16.61,397100.0,6.2398,6.281,6.2285,6.2323,397100.0
2013-06-10 09:35:00,16.61,16.63,16.53,16.53,353300.0,6.2323,6.2398,6.2023,6.2023,353300.0
2013-06-10 09:40:00,16.53,16.54,16.5,16.53,333200.0,6.2023,6.206,6.191,6.2023,333200.0
2013-06-10 09:45:00,16.52,16.54,16.5,16.51,226200.0,6.1985,6.206,6.191,6.1947,226200.0
2013-06-10 09:50:00,16.51,16.64,16.5,16.63,240100.0,6.1947,6.2435,6.191,6.2398,240100.0
2013-06-10 09:55:00,16.63,16.64,16.51,16.53,221100.0,6.2398,6.2435,6.1947,6.2023,221100.0
2013-06-10 10:00:00,16.52,16.53,16.46,16.49,289600.0,6.1985,6.2023,6.176,6.1872,289600.0
2013-06-10 10:05:00,16.5,16.57,16.49,16.56,227000.0,6.191,6.2173,6.1872,6.2135,227000.0
2013-06-10 10:10:00,16.57,16.59,16.5,16.51,190800.0,6.2173,6.2248,6.191,6.1947,190800.0
2013-06-10 10:15:00,16.51,16.55,16.51,16.55,108700.0,6.1947,6.2098,6.1947,6.2098,108700.0
2013-06-10 10:20:00,16.55,16.55,16.52,16.55,218200.0,6.2098,6.2098,6.1985,6.2098,218200.0
2013-06-10 10:25:00,16.55,16.59,16.54,16.59,179000.0,6.2098,6.2248,6.206,6.2248,179000.0
2013-06-10 10:30:00,16.59,16.62,16.5,16.5,262000.0,6.2248,6.236,6.191,6.191,262000.0
2013-06-10 10:35:00,16.51,16.58,16.51,16.57,151800.0,6.1947,6.221,6.1947,6.2173,151800.0
2013-06-10 10:40:00,16.57,16.58,16.53,16.56,150600.0,6.2173,6.221,6.2023,6.2135,150600.0
2013-06-10 10:45:00,16.55,16.58,16.55,16.57,96900.0,6.2098,6.221,6.2098,6.2173,96900.0
2013-06-10 10:50:00,16.57,16.6,16.56,16.6,59300.0,6.2173,6.2285,6.2135,6.2285,59300.0
2013-06-10 10:55:00,16.59,16.6,16.57,16.6,104200.0,6.2248,6.2285,6.2173,6.2285,104200.0
2013-06-10 11:00:00,16.6,16.62,16.57,16.59,132000.0,6.2285,6.236,6.2173,6.2248,132000.0
2013-06-10 11:05:00,16.6,16.61,16.59,16.6,211100.0,6.2285,6.2323,6.2248,6.2285,211100.0
2013-06-10 11:10:00,16.6,16.7,16.6,16.7,213300.0,6.2285,6.266,6.2285,6.266,213300.0
2013-06-10 11:15:00,16.7,16.7,16.64,16.65,106200.0,6.266,6.266,6.2435,6.2473,106200.0
2013-06-10 11:20:00,16.65,16.66,16.63,16.63,96500.0,6.2473,6.251,6.2398,6.2398,96500.0
2013-06-10 11:25:00,16.63,16.64,16.58,16.58,59700.0,6.2398,6.2435,6.221,6.221,59700.0
2013-06-10 11:30:00,16.58,16.62,16.56,16.59,134400.0,6.221,6.236,6.2135,6.2248,134400.0
2013-06-10 11:35:00,16.59,16.62,16.59,16.61,85100.0,6.2248,6.236,6.2248,6.2323,85100.0
2013-06-10 11:40:00,16.6,16.62,16.59,16.62,56400.0,6.2285,6.236,6.2248,6.236,56400.0
2013-06-10 11:45:00,16.61,16.66,16.61,16.64,115500.0,6.2323,6.251,6.2323,6.2435,115500.0
2013-06-10 11:50:00,16.64,16.66,16.62,16.64,41200.0,6.2435,6.251,6.236,6.2435,41200.0
2013-06-10 11:55:00,16.64,16.64,16.58,16.61,43200.0,6.2435,6.2435,6.221,6.2323,43200.0
2013-06-10 12:00:00,16.62,16.65,16.61,16.65,19700.0,6.236,6.2473,6.2323,6.2473,19700.0
2013-06-10 12:05:00,16.65,16.66,16.57,16.57,79000.0,6.2473,6.251,6.2173,6.2173,79000.0
2013-06-10 12:10:00,16.58,16.62,16.57,16.62,56000.0,6.221,6.236,6.2173,6.236,56000.0
2013-06-10 12:15:00,16.62,16.64,16.62,16.62,75900.0,6.236,6.2435,6.236,6.236,75900.0
2013-06-10 12:20:00,16.63,16.63,16.58,16.58,70300.0,6.2398,6.2398,6.221,6.221,70300.0
2013-06-10 12:25:00,16.59,16.6,16.59,16.59,24200.0,6.2248,6.2285,6.2248,6.2248,24200.0
2013-06-10 12:30:00,16.6,16.6,16.55,16.57,67300.0,6.2285,6.2285,6.2098,6.2173,67300.0
2013-06-10 12:35:00,16.57,16.58,16.55,16.56,50000.0,6.2173,6.221,6.2098,6.2135,50000.0
2013-06-10 12:40:00,16.56,16.58,16.55,16.57,47500.0,6.2135,6.221,6.2098,6.2173,47500.0
2013-06-10 12:45:00,16.57,16.61,16.56,16.61,180100.0,6.2173,6.2323,6.2135,6.2323,180100.0
2013-06-10 12:50:00,16.61,16.62,16.58,16.59,189100.0,6.2323,6.236,6.221,6.2248,189100.0
2013-06-10 12:55:00,16.6,16.61,16.59,16.59,60000.0,6.2285,6.2323,6.2248,6.2248,60000.0
2013-06-10 13:00:00,16.6,16.62,16.59,16.6,61200.0,6.2285,6.236,6.2248,6.2285,61200.0
2013-06-10 13:05:00,16.6,16.61,16.58,16.6,97600.0,6.2285,6.2323,6.221,6.2285,97600.0
2013-06-10 13:10:00,16.6,16.6,16.58,16.58,11000.0,6.2285,6.2285,6.221,6.221,11000.0
2013-06-10 13:15:00,16.58,16.61,16.58,16.6,32300.0,6.221,6.2323,6.221,6.2285,32300.0
2013-06-10 13:20:00,16.61,16.62,16.59,16.59,35100.0,6.2323,6.236,6.2248,6.2248,35100.0
2013-06-10 13:25:00,16.59,16.61,16.56,16.56,34600.0,6.2248,6.2323,6.2135,6.2135,34600.0
2013-06-10 13:30:00,16.57,16.59,16.54,16.59,139600.0,6.2173,6.2248,6.206,6.2248,139600.0
2013-06-10 13:35:00,16.58,16.62,16.57,16.62,66700.0,6.221,6.236,6.2173,6.236,66700.0
2013-06-10 13:40:00,16.62,16.66,16.6,16.66,106800.0,6.236,6.251,6.2285,6.251,106800.0
2013-06-10 13:45:00,16.66,16.66,16.62,16.63,68600.0,6.251,6.251,6.236,6.2398,68600.0
2013-06-10 13:50:00,16.64,16.66,16.62,16.64,107600.0,6.2435,6.251,6.236,6.2435,107600.0
2013-06-10 13:55:00,16.64,16.67,16.63,16.64,70700.0,6.2435,6.2548,6.2398,6.2435,70700.0
2013-06-10 14:00:00,16.64,16.64,16.62,16.64,73400.0,6.2435,6.2435,6.236,6.2435,73400.0
2013-06-10 14:05:00,16.63,16.65,16.63,16.63,84500.0,6.2398,6.2473,6.2398,6.2398,84500.0
2013-06-10 14:10:00,16.64,16.64,16.61,16.62,101600.0,6.2435,6.2435,6.2323,6.236,101600.0
2013-06-10 14:15:00,16.62,16.64,16.61,16.64,65200.0,6.236,6.2435,6.2323,6.2435,65200.0
2013-06-10 14:20:00,16.64,16.65,16.62,16.63,109000.0,6.2435,6.2473,6.236,6.2398,109000.0
2013-06-10 14:25:00,16.63,16.66,16.63,16.65,84800.0,6.2398,6.251,6.2398,6.2473,84800.0
2013-06-10 14:30:00,16.64,16.69,16.64,16.69,36300.0,6.2435,6.2623,6.2435,6.2623,36300.0
2013-06-10 14:35:00,16.69,16.69,16.66,16.66,89200.0,6.2623,6.2623,6.251,6.251,89200.0
2013-06-10 14:40:00,16.66,16.66,16.62,16.63,165500.0,6.251,6.251,6.236,6.2398,165500.0
2013-06-10 14:45:00,16.63,16.69,16.63,16.69,73600.0,6.2398,6.2623,6.2398,6.2623,73600.0
2013-06-10 14:50:00,16.69,16.71,16.67,16.7,66900.0,6.2623,6.2698,6.2548,6.266,66900.0
2013-06-10 14:55:00,16.7,16.71,16.69,16.71,36100.0,6.266,6.2698,6.2623,6.2698,36100.0
2013-06-10 15:00:00,16.71,16.71,16.66,16.66,84500.0,6.2698,6.2698,6.251,6.251,84500.0
2013-06-10 15:05:00,16.66,16.7,16.65,16.69,112900.0,6.251,6.266,6.2473,6.2623,112900.0
2013-06-10 15:10:00,16.7,16.71,16.67,16.68,97100.0,6.266,6.2698,6.2548,6.2585,97100.0
2013-06-10 15:15:00,16.67,16.68,16.66,16.67,83000.0,6.2548,6.2585,6.251,6.2548,83000.0
2013-06-10 15:20:00,16.66,16.68,16.63,16.64,103300.0,6.251,6.2585,6.2398,6.2435,103300.0
2013-06-10 15:25:00,16.64,16.64,16.61,16.63,91100.0,6.2435,6.2435,6.2323,6.2398,91100.0
2013-06-10 15:30:00,16.63,16.66,16.62,16.64,148800.0,6.2398,6.251,6.236,6.2435,148800.0
2013-06-10 15:35:00,16.64,16.67,16.64,16.65,168500.0,6.2435,6.2548,6.2435,6.2473,168500.0
2013-06-10 15:40:00,16.64,16.65,16.59,16.62,265300.0,6.2435,6.2473,6.2248,6.236,265300.0
2013-06-10 15:45:00,16.62,16.65,16.62,16.62,213100.0,6.236,6.2473,6.236,6.236,213100.0
2013-06-10 15:50:00,16.63,16.63,16.59,16.62,267800.0,6.2398,6.2398,6.2248,6.236,267800.0
2013-06-10 15:55:00,16.62,16.65,16.62,16.64,494600.0,6.236,6.2473,6.236,6.2435,494600.0
2013-06-11 09:30:00,16.12,16.19,16.04,16.19,789700.0,6.0484,6.0747,6.0184,6.0747,789700.0
2013-06-11 09:35:00,16.17,16.23,16.12,16.22,512700.0,6.0672,6.0897,6.0484,6.0859,512700.0
2013-06-11 09:40:00,16.23,16.23,16.11,16.12,494200.0,6.0897,6.0897,6.0447,6.0484,494200.0
2013-06-11 09:45:00,16.11,16.16,16.08,16.12,484700.0,6.0447,6.0634,6.0334,6.0484,484700.0
2013-06-11 09:50:00,16.11,16.14,16.05,16.06,400600.0,6.0447,6.0559,6.0221,6.0259,400600.0
2013-06-11 09:55:00,16.06,16.06,16.03,16.03,349400.0,6.0259,6.0259,6.0146,6.0146,349400.0
2013-06-11 10:00:00,16.04,16.04,16.0,16.02,291700.0,6.0184,6.0184,6.0034,6.0109,291700.0
2013-06-11 10:05:00,16.02,16.04,16.0,16.04,262000.0,6.0109,6.0184,6.0034,6.0184,262000.0
2013-06-11 10:10:00,16.03,16.05,16.01,16.02,263900.0,6.0146,6.0221,6.0071,6.0109,263900.0
2013-06-11 10:15:00,16.02,16.02,15.95,15.98,310800.0,6.0109,6.0109,5.9846,5.9959,310800.0
2013-06-11 10:20:00,15.98,16.02,15.95,15.95,426600.0,5.9959,6.0109,5.9846,5.9846,426600.0
2013-06-11 10:25:00,15.95,15.98,15.89,15.98,440600.0,5.9846,5.9959,5.9621,5.9959,440600.0
2013-06-11 10:30:00,15.98,16.0,15.94,15.98,193600.0,5.9959,6.0034,5.9809,5.9959,193600.0
2013-06-11 10:35:00,15.98,15.99,15.95,15.97,170700.0,5.9959,5.9996,5.9846,5.9921,170700.0
2013-06-11 10:40:00,15.98,16.09,15.97,16.07,224800.0,5.9959,6.0372,5.9921,6.0297,224800.0
2013-06-11 10:45:00,16.07,16.11,16.05,16.09,279000.0,6.0297,6.0447,6.0221,6.0372,279000.0
2013-06-11 10:50:00,16.09,16.1,16.07,16.08,83000.0,6.0372,6.0409,6.0297,6.0334,83000.0
2013-06-11 10:55:00,16.09,16.16,16.08,16.13,203400.0,6.0372,6.0634,6.0334,6.0522,203400.0
2013-06-11 11:00:00,16.13,16.15,16.1,16.15,141600.0,6.0522,6.0597,6.0409,6.0597,141600.0
2013-06-11 11:05:00,16.15,16.21,16.14,16.18,285600.0,6.0597,6.0822,6.0559,6.0709,285600.0
2013-06-11 11:10:00,16.18,16.33,16.14,16.32,637700.0,6.0709,6.1272,6.0559,6.1235,637700.0
2013-06-11 11:15:00,16.31,16.31,16.25,16.29,348900.0,6.1197,6.1197,6.0972,6.1122,348900.0
2013-06-11 11:20:00,16.29,16.32,16.28,16.3,174100.0,6.1122,6.1235,6.1084,6.116,174100.0
2013-06-11 11:25:00,16.3,16.32,16.29,16.3,91300.0,6.116,6.1235,6.1122,6.116,91300.0
2013-06-11 11:30:00,16.3,16.35,16.29,16.34,145200.0,6.116,6.1347,6.1122,6.131,145200.0
2013-06-11 11:35:00,16.34,16.36,16.34,16.35,54000.0,6.131,6.1385,6.131,6.1347,54000.0
2013-06-11 11:40:00,16.35,16.37,16.34,16.37,151500.0,6.1347,6.1422,6.131,6.1422,151500.0
2013-06-11 11:45:00,16.37,16.4,16.35,16.4,131800.0,6.1422,6.1535,6.1347,6.1535,131800.0
2013-06-11 11:50:00,16.41,16.41,16.3,16.3,128300.0,6.1572,6.1572,6.116,6.116,128300.0
2013-06-11 11:55:00,16.3,16.3,16.26,16.29,86500.0,6.116,6.116,6.1009,6.1122,86500.0
2013-06-11 12:00:00,16.29,16.32,16.27,16.32,53900.0,6.1122,6.1235,6.1047,6.1235,53900.0
2013-06-11 12:05:00,16.32,16.32,16.29,16.31,53200.0,6.1235,6.1235,6.1122,6.1197,53200.0
2013-06-11 12:10:00,16.31,16.36,16.3,16.36,149700.0,6.1197,6.1385,6.116,6.1385,149700.0
2013-06-11 12:15:00,16.35,16.36,16.27,16.29,178400.0,6.1347,6.1385,6.1047,6.1122,178400.0
2013-06-11 12:20:00,16.29,16.36,16.29,16.32,84000.0,6.1122,6.1385,6.1122,6.1235,84000.0
2013-06-11 12:25:00,16.33,16.35,16.32,16.34,70200.0,6.1272,6.1347,6.1235,6.131,70200.0
2013-06-11 12:30:00,16.35,16.37,16.35,16.35,117100.0,6.1347,6.1422,6.1347,6.1347,117100.0
2013-06-11 12:35:00,16.34,16.34,16.28,16.29,81800.0,6.131,6.131,6.1084,6.1122,81800.0
2013-06-11 12:40:00,16.29,16.33,16.27,16.33,110000.0,6.1122,6.1272,6.1047,6.1272,110000.0
2013-06-11 12:45:00,16.34,16.34,16.29,16.31,121700.0,6.131,6.131,6.1122,6.1197,121700.0
2013-06-11 12:50:00,16.3,16.3,16.22,16.24,127900.0,6.116,6.116,6.0859,6.0934,127900.0
2013-06-11 12:55:00,16.24,16.28,16.23,16.23,63100.0,6.0934,6.1084,6.0897,6.0897,63100.0
2013-06-11 13:00:00,16.24,16.27,16.24,16.25,57700.0,6.0934,6.1047,6.0934,6.0972,57700.0
2013-06-11 13:05:00,16.26,16.26,16.15,16.15,89400.0,6.1009,6.1009,6.0597,6.0597,89400.0
2013-06-11 13:10:00,16.15,16.18,16.12,16.12,153600.0,6.0597,6.0709,6.0484,6.0484,153600.0
2013-06-11 13:15:00,16.13,16.18,16.13,16.15,156400.0,6.0522,6.0709,6.0522,6.0597,156400.0
2013-06-11 13:20:00,16.16,16.17,16.13,16.17,78600.0,6.0634,6.0672,6.0522,6.0672,78600.0
2013-06-11 13:25:00,16.17,16.21,16.16,16.18,61400.0,6.0672,6.0822,6.0634,6.0709,61400.0
2013-06-11 13:30:00,16.18,16.22,16.16,16.18,118300.0,6.0709,6.0859,6.0634,6.0709,118300.0
2013-06-11 13:35:00,16.18,16.2,16.15,16.19,96300.0,6.0709,6.0784,6.0597,6.0747,96300.0
2013-06-11 13:40:00,16.19,16.2,16.16,16.16,57000.0,6.0747,6.0784,6.0634,6.0634,57000.0
2013-06-11 13:45:00,16.16,16.18,16.16,16.16,75100.0,6.0634,6.0709,6.0634,6.0634,75100.0
2013-06-11 13:50:00,16.17,16.23,16.16,16.22,128700.0,6.0672,6.0897,6.0634,6.0859,128700.0
2013-06-11 13:55:00,16.21,16.22,16.16,16.16,91200.0,6.0822,6.0859,6.0634,6.0634,91200.0
2013-06-11 14:00:00,16.16,16.19,16.15,16.17,184600.0,6.0634,6.0747,6.0597,6.0672,184600.0
2013-06-11 14:05:00,16.16,16.2,16.13,16.16,269500.0,6.0634,6.0784,6.0522,6.0634,269500.0
2013-06-11 14:10:00,16.17,16.2,16.16,16.19,126600.0,6.0672,6.0784,6.0634,6.0747,126600.0
2013-06-11 14:15:00,16.19,16.23,16.18,16.2,127300.0,6.0747,6.0897,6.0709,6.0784,127300.0
2013-06-11 14:20:00,16.2,16.21,16.18,16.2,61700.0,6.0784,6.0822,6.0709,6.0784,61700.0
2013-06-11 14:25:00,16.21,16.25,16.2,16.25,49200.0,6.0822,6.0972,6.0784,6.0972,49200.0
2013-06-11 14:30:00,16.25,16.29,16.23,16.25,201500.0,6.0972,6.1122,6.0897,6.0972,201500.0
2013-06-11 14:35:00,16.25,16.27,16.22,16.23,77000.0,6.0972,6.1047,6.0859,6.0897,77000.0
2013-06-11 14:40:00,16.22,16.23,16.2,16.2,65100.0,6.0859,6.0897,6.0784,6.0784,65100.0
2013-06-11 14:45:00,16.2,16.22,16.17,16.19,100200.0,6.0784,6.0859,6.0672,6.0747,100200.0
2013-06-11 14:50:00,16.18,16.21,16.18,16.18,122100.0,6.0709,6.0822,6.0709,6.0709,122100.0
2013-06-11 14:55:00,16.18,16.23,16.18,16.21,151800.0,6.0709,6.0897,6.0709,6.0822,151800.0
2013-06-11 15:00:00,16.22,16.25,16.19,16.21,214100.0,6.0859,6.0972,6.0747,6.0822,214100.0
2013-06-11 15:05:00,16.21,16.21,16.17,16.18,137000.0,6.0822,6.0822,6.0672,6.0709,137000.0
2013-06-11 15:10:00,16.19,16.2,16.16,16.17,98600.0,6.0747,6.0784,6.0634,6.0672,98600.0
2013-06-11 15:15:00,16.17,16.19,16.17,16.19,89800.0,6.0672,6.0747,6.0672,6.0747,89800.0
2013-06-11 15:20:00,16.19,16.22,16.18,16.2,145200.0,6.0747,6.0859,6.0709,6.0784,145200.0
2013-06-11 15:25:00,16.21,16.23,16.18,16.18,100000.0,6.0822,6.0897,6.0709,6.0709,100000.0
2013-06-11 15:30:00,16.19,16.19,16.15,16.15,259700.0,6.0747,6.0747,6.0597,6.0597,259700.0
2013-06-11 15:35:00,16.16,16.19,16.15,16.16,166400.0,6.0634,6.0747,6.0597,6.0634,166400.0
2013-06-11 15:40:00,16.16,16.18,16.14,16.16,266300.0,6.0634,6.0709,6.0559,6.0634,266300.0
2013-06-11 15:45:00,16.16,16.16,16.14,16.16,264500.0,6.0634,6.0634,6.0559,6.0634,264500.0
2013-06-11 15:50:00,16.16,16.16,16.13,16.13,328500.0,6.0634,6.0634,6.0522,6.0522,328500.0
2013-06-11 15:55:00,16.14,16.19,16.12,16.19,810500.0,6.0559,6.0747,6.0484,6.0747,810500.0
2013-06-12 09:30:00,16.33,16.4,16.25,16.36,604900.0,6.1272,6.1535,6.0972,6.1385,604900.0
2013-06-12 09:35:00,16.35,16.38,16.27,16.27,131700.0,6.1347,6.146,6.1047,6.1047,131700.0
2013-06-12 09:40:00,16.26,16.35,16.25,16.26,175300.0,6.1009,6.1347,6.0972,6.1009,175300.0
2013-06-12 09:45:00,16.25,16.29,16.21,16.25,190700.0,6.0972,6.1122,6.0822,6.0972,190700.0
2013-06-12 09:50:00,16.26,16.27,16.24,16.27,151200.0,6.1009,6.1047,6.0934,6.1047,151200.0
2013-06-12 09:55:00,16.27,16.29,16.22,16.23,84800.0,6.1047,6.1122,6.0859,6.0897,84800.0
2013-06-12 10:00:00,16.22,16.23,16.11,16.14,258900.0,6.0859,6.0897,6.0447,6.0559,258900.0
2013-06-12 10:05:00,16.14,16.17,16.11,16.14,150100.0,6.0559,6.0672,6.0447,6.0559,150100.0
2013-06-12 10:10:00,16.14,16.15,16.09,16.11,183300.0,6.0559,6.0597,6.0372,6.0447,183300.0
2013-06-12 10:15:00,16.1,16.12,16.05,16.08,293700.0,6.0409,6.0484,6.0221,6.0334,293700.0
2013-06-12 10:20:00,16.09,16.12,16.04,16.05,283800.0,6.0372,6.0484,6.0184,6.0221,283800.0
2013-06-12 10:25:00,16.04,16.11,16.04,16.09,145000.0,6.0184,6.0447,6.0184,6.0372,145000.0
2013-06-12 10:30:00,16.08,16.09,16.02,16.03,175400.0,6.0334,6.0372,6.0109,6.0146,175400.0
2013-06-12 10:35:00,16.03,16.04,16.01,16.02,261400.0,6.0146,6.0184,6.0071,6.0109,261400.0
2013-06-12 10:40:00,16.02,16.05,15.98,16.05,200500.0,6.0109,6.0221,5.9959,6.0221,200500.0
2013-06-12 10:45:00,16.05,16.06,15.97,15.98,367700.0,6.0221,6.0259,5.9921,5.9959,367700.0
2013-06-12 10:50:00,15.98,16.02,15.96,15.99,209600.0,5.9959,6.0109,5.9884,5.9996,209600.0
2013-06-12 10:55:00,15.99,16.0,15.89,15.9,415900.0,5.9996,6.0034,5.9621,5.9659,415900.0
2013-06-12 11:00:00,15.9,15.91,15.85,15.87,246000.0,5.9659,5.9696,5.9471,5.9546,246000.0
2013-06-12 11:05:00,15.87,15.91,15.85,15.9,224900.0,5.9546,5.9696,5.9471,5.9659,224900.0
2013-06-12 11:10:00,15.91,15.91,15.89,15.9,68500.0,5.9696,5.9696,5.9621,5.9659,68500.0
2013-06-12 11:15:00,15.89,15.9,15.84,15.86,315000.0,5.9621,5.9659,5.9434,5.9509,315000.0
2013-06-12 11:20:00,15.86,15.92,15.86,15.92,219300.0,5.9509,5.9734,5.9509,5.9734,219300.0
2013-06-12 11:25:00,15.92,15.92,15.85,15.87,197600.0,5.9734,5.9734,5.9471,5.9546,197600.0
2013-06-12 11:30:00,15.87,15.92,15.87,15.9,115700.0,5.9546,5.9734,5.9546,5.9659,115700.0
2013-06-12 11:35:00,15.9,15.94,15.89,15.91,99800.0,5.9659,5.9809,5.9621,5.9696,99800.0
2013-06-12 11:40:00,15.91,15.95,15.91,15.92,100300.0,5.9696,5.9846,5.9696,5.9734,100300.0
2013-06-12 11:45:00,15.92,15.92,15.86,15.86,185000.0,5.9734,5.9734,5.9509,5.9509,185000.0
2013-06-12 11:50:00,15.87,15.89,15.82,15.84,220100.0,5.9546,5.9621,5.9359,5.9434,220100.0
2013-06-12 11:55:00,15.84,15.86,15.8,15.82,162100.0,5.9434,5.9509,5.9283,5.9359,162100.0
2013-06-12 12:00:00,15.82,15.83,15.8,15.82,169900.0,5.9359,5.9396,5.9283,5.9359,169900.0
2013-06-12 12:05:00,15.83,15.83,15.75,15.77,787700.0,5.9396,5.9396,5.9096,5.9171,787700.0
2013-06-12 12:10:00,15.77,15.78,15.75,15.76,155800.0,5.9171,5.9208,5.9096,5.9133,155800.0
2013-06-12 12:15:00,15.76,15.77,15.72,15.75,164900.0,5.9133,5.9171,5.8983,5.9096,164900.0
2013-06-12 12:20:00,15.76,15.78,15.74,15.78,110300.0,5.9133,5.9208,5.9058,5.9208,110300.0
2013-06-12 12:25:00,15.78,15.78,15.75,15.76,82100.0,5.9208,5.9208,5.9096,5.9133,82100.0
2013-06-12 12:30:00,15.77,15.81,15.74,15.79,385000.0,5.9171,5.9321,5.9058,5.9246,385000.0
2013-06-12 12:35:00,15.8,15.8,15.78,15.78,78500.0,5.9283,5.9283,5.9208,5.9208,78500.0
2013-06-12 12:40:00,15.78,15.79,15.74,15.78,108300.0,5.9208,5.9246,5.9058,5.9208,108300.0
2013-06-12 12:45:00,15.79,15.79,15.75,15.75,46000.0,5.9246,5.9246,5.9096,5.9096,46000.0
2013-06-12 12:50:00,15.76,15.77,15.74,15.74,64000.0,5.9133,5.9171,5.9058,5.9058,64000.0
2013-06-12 12:55:00,15.75,15.75,15.73,15.75,83300.0,5.9096,5.9096,5.9021,5.9096,83300.0
2013-06-12 13:00:00,15.75,15.76,15.73,15.76,110600.0,5.9096,5.9133,5.9021,5.9133,110600.0
2013-06-12 13:05:00,15.76,15.81,15.74,15.8,165400.0,5.9133,5.9321,5.9058,5.9283,165400.0
2013-06-12 13:10:00,15.8,15.82,15.77,15.78,103700.0,5.9283,5.9359,5.9171,5.9208,103700.0
2013-06-12 13:15:00,15.78,15.8,15.76,15.8,38000.0,5.9208,5.9283,5.9133,5.9283,38000.0
2013-06-12 13:20:00,15.8,15.81,15.78,15.81,74600.0,5.9283,5.9321,5.9208,5.9321,74600.0
2013-06-12 13:25:00,15.81,15.81,15.78,15.79,76000.0,5.9321,5.9321,5.9208,5.9246,76000.0
2013-06-12 13:30:00,15.79,15.82,15.77,15.77,111900.0,5.9246,5.9359,5.9171,5.9171,111900.0
2013-06-12 13:35:00,15.77,15.79,15.76,15.78,63900.0,5.9171,5.9246,5.9133,5.9208,63900.0
2013-06-12 13:40:00,15.77,15.81,15.76,15.81,146200.0,5.9171,5.9321,5.9133,5.9321,146200.0
2013-06-12 13:45:00,15.81,15.81,15.77,15.79,117000.0,5.9321,5.9321,5.9171,5.9246,117000.0
2013-06-12 13:50:00,15.79,15.82,15.79,15.8,175800.0,5.9246,5.9359,5.9246,5.9283,175800.0
2013-06-12 13:55:00,15.79,15.8,15.75,15.76,98400.0,5.9246,5.9283,5.9096,5.9133,98400.0
2013-06-12 14:00:00,15.76,15.77,15.72,15.76,182400.0,5.9133,5.9171,5.8983,5.9133,182400.0
2013-06-12 14:05:00,15.76,15.78,15.74,15.78,63000.0,5.9133,5.9208,5.9058,5.9208,63000.0
2013-06-12 14:10:00,15.78,15.79,15.72,15.75,118800.0,5.9208,5.9246,5.8983,5.9096,118800.0
2013-06-12 14:15:00,15.75,15.77,15.72,15.73,140900.0,5.9096,5.9171,5.8983,5.9021,140900.0
2013-06-12 14:20:00,15.73,15.75,15.7,15.74,167300.0,5.9021,5.9096,5.8908,5.9058,167300.0
2013-06-12 14:25:00,15.73,15.74,15.69,15.69,184500.0,5.9021,5.9058,5.8871,5.8871,184500.0
2013-06-12 14:30:00,15.69,15.71,15.6,15.6,893700.0,5.8871,5.8946,5.8533,5.8533,893700.0
2013-06-12 14:35:00,15.6,15.66,15.59,15.65,101200.0,5.8533,5.8758,5.8496,5.8721,101200.0
2013-06-12 14:40:00,15.64,15.69,15.64,15.64,207600.0,5.8683,5.8871,5.8683,5.8683,207600.0
2013-06-12 14:45:00,15.64,15.66,15.61,15.62,88100.0,5.8683,5.8758,5.8571,5.8608,88100.0
2013-06-12 14:50:00,15.62,15.68,15.61,15.68,168800.0,5.8608,5.8833,5.8571,5.8833,168800.0
2013-06-12 14:55:00,15.68,15.69,15.65,15.68,150100.0,5.8833,5.8871,5.8721,5.8833,150100.0
2013-06-12 15:00:00,15.68,15.7,15.65,15.68,186400.0,5.8833,5.8908,5.8721,5.8833,186400.0
2013-06-12 15:05:00,15.68,15.68,15.61,15.61,346500.0,5.8833,5.8833,5.8571,5.8571,346500.0
2013-06-12 15:10:00,15.62,15.62,15.58,15.61,198200.0,5.8608,5.8608,5.8458,5.8571,198200.0
2013-06-12 15:15:00,15.62,15.62,15.57,15.58,357100.0,5.8608,5.8608,5.842,5.8458,357100.0
2013-06-12 15:20:00,15.58,15.63,15.57,15.63,260500.0,5.8458,5.8646,5.842,5.8646,260500.0
2013-06-12 15:25:00,15.63,15.67,15.62,15.63,292100.0,5.8646,5.8796,5.8608,5.8646,292100.0
2013-06-12 15:30:00,15.64,15.64,15.57,15.59,362300.0,5.8683,5.8683,5.842,5.8496,362300.0
2013-06-12 15:35:00,15.59,15.63,15.57,15.63,136000.0,5.8496,5.8646,5.842,5.8646,136000.0
2013-06-12 15:40:00,15.63,15.64,15.6,15.61,281500.0,5.8646,5.8683,5.8533,5.8571,281500.0
2013-06-12 15:45:00,15.61,15.63,15.61,15.63,384700.0,5.8571,5.8646,5.8571,5.8646,384700.0
2013-06-12 15:50:00,15.63,15.67,15.62,15.65,409800.0,5.8646,5.8796,5.8608,5.8721,409800.0
2013-06-12 15:55:00,15.65,15.68,15.65,15.67,554600.0,5.8721,5.8833,5.8721,5.8796,554600.0
2013-06-13 09:30:00,15.7,15.77,15.65,15.69,258300.0,5.8908,5.9171,5.8721,5.8871,258300.0
2013-06-13 09:35:00,15.68,15.8,15.66,15.78,174900.0,5.8833,5.9283,5.8758,5.9208,174900.0
2013-06-13 09:40:00,15.77,15.89,15.76,15.84,223900.0,5.9171,5.9621,5.9133,5.9434,223900.0
2013-06-13 09:45:00,15.84,15.84,15.74,15.78,278400.0,5.9434,5.9434,5.9058,5.9208,278400.0
2013-06-13 09:50:00,15.79,15.89,15.77,15.85,251200.0,5.9246,5.9621,5.9171,5.9471,251200.0
2013-06-13 09:55:00,15.86,15.96,15.86,15.96,170100.0,5.9509,5.9884,5.9509,5.9884,170100.0
2013-06-13 10:00:00,15.97,15.99,15.92,15.97,267600.0,5.9921,5.9996,5.9734,5.9921,267600.0
2013-06-13 10:05:00,15.97,15.98,15.9,15.9,303400.0,5.9921,5.9959,5.9659,5.9659,303400.0
2013-06-13 10:10:00,15.9,15.92,15.85,15.9,267100.0,5.9659,5.9734,5.9471,5.9659,267100.0
2013-06-13 10:15:00,15.89,15.97,15.86,15.95,204200.0,5.9621,5.9921,5.9509,5.9846,204200.0
2013-06-13 10:20:00,15.94,15.96,15.87,15.89,456600.0,5.9809,5.9884,5.9546,5.9621,456600.0
2013-06-13 10:25:00,15.89,15.92,15.89,15.91,116700.0,5.9621,5.9734,5.9621,5.9696,116700.0
2013-06-13 10:30:00,15.91,15.95,15.88,15.95,406900.0,5.9696,5.9846,5.9584,5.9846,406900.0
2013-06-13 10:35:00,15.95,15.97,15.93,15.96,145500.0,5.9846,5.9921,5.9771,5.9884,145500.0
2013-06-13 10:40:00,15.97,15.97,15.9,15.92,171000.0,5.9921,5.9921,5.9659,5.9734,171000.0
2013-06-13 10:45:00,15.92,15.95,15.89,15.94,236600.0,5.9734,5.9846,5.9621,5.9809,236600.0
2013-06-13 10:50:00,15.94,15.99,15.93,15.99,214800.0,5.9809,5.9996,5.9771,5.9996,214800.0
2013-06-13 10:55:00,15.99,16.01,15.98,15.99,407500.0,5.9996,6.0071,5.9959,5.9996,407500.0
2013-06-13 11:00:00,16.0,16.0,15.91,15.94,208700.0,6.0034,6.0034,5.9696,5.9809,208700.0
2013-06-13 11:05:00,15.93,15.97,15.91,15.94,134800.0,5.9771,5.9921,5.9696,5.9809,134800.0
2013-06-13 11:10:00,15.95,16.02,15.95,16.0,245200.0,5.9846,6.0109,5.9846,6.0034,245200.0
2013-06-13 11:15:00,16.0,16.0,15.96,15.99,137900.0,6.0034,6.0034,5.9884,5.9996,137900.0
2013-06-13 11:20:00,16.0,16.04,15.99,16.03,116400.0,6.0034,6.0184,5.9996,6.0146,116400.0
2013-06-13 11:25:00,16.04,16.1,16.04,16.07,181000.0,6.0184,6.0409,6.0184,6.0297,181000.0
2013-06-13 11:30:00,16.08,16.08,16.02,16.03,81000.0,6.0334,6.0334,6.0109,6.0146,81000.0
2013-06-13 11:35:00,16.03,16.09,16.02,16.08,94100.0,6.0146,6.0372,6.0109,6.0334,94100.0
2013-06-13 11:40:00,16.09,16.11,16.07,16.1,183000.0,6.0372,6.0447,6.0297,6.0409,183000.0
2013-06-13 11:45:00,16.11,16.11,16.05,16.06,112600.0,6.0447,6.0447,6.0221,6.0259,112600.0
2013-06-13 11:50:00,16.07,16.07,16.02,16.05,81900.0,6.0297,6.0297,6.0109,6.0221,81900.0
2013-06-13 11:55:00,16.05,16.07,16.04,16.05,76100.0,6.0221,6.0297,6.0184,6.0221,76100.0
2013-06-13 12:00:00,16.04,16.09,16.04,16.09,230800.0,6.0184,6.0372,6.0184,6.0372,230800.0
2013-06-13 12:05:00,16.09,16.11,16.07,16.1,244000.0,6.0372,6.0447,6.0297,6.0409,244000.0
2013-06-13 12:10:00,16.11,16.12,16.09,16.1,86900.0,6.0447,6.0484,6.0372,6.0409,86900.0
2013-06-13 12:15:00,16.11,16.13,16.09,16.11,139300.0,6.0447,6.0522,6.0372,6.0447,139300.0
2013-06-13 12:20:00,16.11,16.12,16.08,16.09,178300.0,6.0447,6.0484,6.0334,6.0372,178300.0
2013-06-13 12:25:00,16.1,16.1,16.08,16.08,43700.0,6.0409,6.0409,6.0334,6.0334,43700.0
2013-06-13 12:30:00,16.08,16.12,16.07,16.12,81900.0,6.0334,6.0484,6.0297,6.0484,81900.0
2013-06-13 12:35:00,16.12,16.15,16.11,16.14,92000.0,6.0484,6.0597,6.0447,6.0559,92000.0
2013-06-13 12:40:00,16.14,16.15,16.11,16.11,75800.0,6.0559,6.0597,6.0447,6.0447,75800.0
2013-06-13 12:45:00,16.12,16.14,16.12,16.12,91100.0,6.0484,6.0559,6.0484,6.0484,91100.0
2013-06-13 12:50:00,16.13,16.2,16.12,16.2,138400.0,6.0522,6.0784,6.0484,6.0784,138400.0
2013-06-13 12:55:00,16.2,16.23,16.19,16.2,178200.0,6.0784,6.0897,6.0747,6.0784,178200.0
2013-06-13 13:00:00,16.2,16.22,16.18,16.2,207500.0,6.0784,6.0859,6.0709,6.0784,207500.0
2013-06-13 13:05:00,16.19,16.21,16.17,16.19,268400.0,6.0747,6.0822,6.0672,6.0747,268400.0
2013-06-13 13:10:00,16.18,16.2,16.17,16.19,85600.0,6.0709,6.0784,6.0672,6.0747,85600.0
2013-06-13 13:15:00,16.18,16.21,16.15,16.21,119500.0,6.0709,6.0822,6.0597,6.0822,119500.0
2013-06-13 13:20:00,16.2,16.21,16.19,16.2,53400.0,6.0784,6.0822,6.0747,6.0784,53400.0
2013-06-13 13:25:00,16.19,16.19,16.17,16.19,150500.0,6.0747,6.0747,6.0672,6.0747,150500.0
2013-06-13 13:30:00,16.18,16.2,16.18,16.18,206800.0,6.0709,6.0784,6.0709,6.0709,206800.0
2013-06-13 13:35:00,16.19,16.21,16.17,16.21,212800.0,6.0747,6.0822,6.0672,6.0822,212800.0
2013-06-13 13:40:00,16.21,16.23,16.2,16.22,73200.0,6.0822,6.0897,6.0784,6.0859,73200.0
2013-06-13 13:45:00,16.21,16.21,16.16,16.18,154900.0,6.0822,6.0822,6.0634,6.0709,154900.0
2013-06-13 13:50:00,16.18,16.24,16.17,16.24,182400.0,6.0709,6.0934,6.0672,6.0934,182400.0
2013-06-13 13:55:00,16.24,16.24,16.2,16.21,232800.0,6.0934,6.0934,6.0784,6.0822,232800.0
2013-06-13 14:00:00,16.2,16.25,16.2,16.25,530300.0,6.0784,6.0972,6.0784,6.0972,530300.0
2013-06-13 14:05:00,16.25,16.26,16.24,16.26,116100.0,6.0972,6.1009,6.0934,6.1009,116100.0
2013-06-13 14:10:00,16.25,16.28,16.25,16.27,97300.0,6.0972,6.1084,6.0972,6.1047,97300.0
2013-06-13 14:15:00,16.27,16.28,16.25,16.26,95000.0,6.1047,6.1084,6.0972,6.1009,95000.0
2013-06-13 14:20:00,16.26,16.28,16.24,16.25,144100.0,6.1009,6.1084,6.0934,6.0972,144100.0
2013-06-13 14:25:00,16.26,16.27,16.25,16.26,111300.0,6.1009,6.1047,6.0972,6.1009,111300.0
2013-06-13 14:30:00,16.26,16.26,16.23,16.23,176700.0,6.1009,6.1009,6.0897,6.0897,176700.0
2013-06-13 14:35:00,16.23,16.26,16.23,16.23,151700.0,6.0897,6.1009,6.0897,6.0897,151700.0
2013-06-13 14:40:00,16.23,16.23,16.19,16.2,191300.0,6.0897,6.0897,6.0747,6.0784,191300.0
2013-06-13 14:45:00,16.19,16.22,16.18,16.22,105200.0,6.0747,6.0859,6.0709,6.0859,105200.0
2013-06-13 14:50:00,16.22,16.24,16.22,16.23,69100.0,6.0859,6.0934,6.0859,6.0897,69100.0
2013-06-13 14:55:00,16.23,16.28,16.23,16.27,175900.0,6.0897,6.1084,6.0897,6.1047,175900.0
2013-06-13 15:00:00,16.27,16.28,16.24,16.25,218300.0,6.1047,6.1084,6.0934,6.0972,218300.0
2013-06-13 15:05:00,16.26,16.29,16.25,16.28,121300.0,6.1009,6.1122,6.0972,6.1084,121300.0
2013-06-13 15:10:00,16.29,16.29,16.22,16.25,211200.0,6.1122,6.1122,6.0859,6.0972,211200.0
2013-06-13 15:15:00,16.26,16.28,16.24,16.24,107300.0,6.1009,6.1084,6.0934,6.0934,107300.0
2013-06-13 15:20:00,16.24,16.27,16.23,16.27,76100.0,6.0934,6.1047,6.0897,6.1047,76100.0
2013-06-13 15:25:00,16.26,16.31,16.26,16.31,125600.0,6.1009,6.1197,6.1009,6.1197,125600.0
2013-06-13 15:30:00,16.31,16.36,16.3,16.34,456700.0,6.1197,6.1385,6.116,6.131,456700.0
2013-06-13 15:35:00,16.35,16.38,16.34,16.35,285600.0,6.1347,6.146,6.131,6.1347,285600.0
2013-06-13 15:40:00,16.35,16.41,16.35,16.4,219000.0,6.1347,6.1572,6.1347,6.1535,219000.0
2013-06-13 15:45:00,16.41,16.44,16.39,16.43,616700.0,6.1572,6.1685,6.1497,6.1647,616700.0
2013-06-13 15:50:00,16.42,16.43,16.34,16.36,461300.0,6.161,6.1647,6.131,6.1385,461300.0
2013-06-13 15:55:00,16.35,16.36,16.33,16.36,753700.0,6.1347,6.1385,6.1272,6.1385,753700.0
2013-06-14 09:30:00,16.27,16.29,16.17,16.17,194000.0,6.1047,6.1122,6.0672,6.0672,194000.0
2013-06-14 09:35:00,16.17,16.19,16.1,16.13,162700.0,6.0672,6.0747,6.0409,6.0522,162700.0
2013-06-14 09:40:00,16.13,16.15,16.06,16.14,232100.0,6.0522,6.0597,6.0259,6.0559,232100.0
2013-06-14 09:45:00,16.13,16.17,16.12,16.15,111700.0,6.0522,6.0672,6.0484,6.0597,111700.0
2013-06-14 09:50:00,16.15,16.15,16.11,16.14,160400.0,6.0597,6.0597,6.0447,6.0559,160400.0
2013-06-14 09:55:00,16.14,16.16,16.07,16.14,214300.0,6.0559,6.0634,6.0297,6.0559,214300.0
2013-06-14 10:00:00,16.13,16.14,16.05,16.1,272100.0,6.0522,6.0559,6.0221,6.0409,272100.0
2013-06-14 10:05:00,16.1,16.11,16.06,16.08,167000.0,6.0409,6.0447,6.0259,6.0334,167000.0
2013-06-14 10:10:00,16.07,16.07,15.97,16.0,367900.0,6.0297,6.0297,5.9921,6.0034,367900.0
2013-06-14 10:15:00,16.0,16.02,15.94,15.99,242000.0,6.0034,6.0109,5.9809,5.9996,242000.0
2013-06-14 10:20:00,15.99,15.99,15.93,15.97,150600.0,5.9996,5.9996,5.9771,5.9921,150600.0
2013-06-14 10:25:00,15.97,15.98,15.93,15.94,148200.0,5.9921,5.9959,5.9771,5.9809,148200.0
2013-06-14 10:30:00,15.94,15.95,15.9,15.91,119300.0,5.9809,5.9846,5.9659,5.9696,119300.0
2013-06-14 10:35:00,15.91,15.92,15.84,15.87,265300.0,5.9696,5.9734,5.9434,5.9546,265300.0
2013-06-14 10:40:00,15.86,15.96,15.86,15.94,143400.0,5.9509,5.9884,5.9509,5.9809,143400.0
2013-06-14 10:45:00,15.94,15.95,15.88,15.88,114300.0,5.9809,5.9846,5.9584,5.9584,114300.0
2013-06-14 10:50:00,15.88,15.89,15.85,15.89,148800.0,5.9584,5.9621,5.9471,5.9621,148800.0
2013-06-14 10:55:00,15.88,15.88,15.79,15.8,386400.0,5.9584,5.9584,5.9246,5.9283,386400.0
2013-06-14 11:00:00,15.8,15.8,15.77,15.8,352600.0,5.9283,5.9283,5.9171,5.9283,352600.0
2013-06-14 11:05:00,15.8,15.81,15.76,15.78,526500.0,5.9283,5.9321,5.9133,5.9208,526500.0
2013-06-14 11:10:00,15.79,15.83,15.78,15.79,119200.0,5.9246,5.9396,5.9208,5.9246,119200.0
2013-06-14 11:15:00,15.79,15.8,15.76,15.77,213400.0,5.9246,5.9283,5.9133,5.9171,213400.0
2013-06-14 11:20:00,15.78,15.8,15.77,15.8,157400.0,5.9208,5.9283,5.9171,5.9283,157400.0
2013-06-14 11:25:00,15.79,15.8,15.76,15.77,182500.0,5.9246,5.9283,5.9133,5.9171,182500.0
2013-06-14 11:30:00,15.77,15.77,15.7,15.71,451000.0,5.9171,5.9171,5.8908,5.8946,451000.0
2013-06-14 11:35:00,15.71,15.72,15.67,15.67,493000.0,5.8946,5.8983,5.8796,5.8796,493000.0
2013-06-14 11:40:00,15.66,15.7,15.66,15.69,155900.0,5.8758,5.8908,5.8758,5.8871,155900.0
2013-06-14 11:45:00,15.68,15.72,15.66,15.7,212700.0,5.8833,5.8983,5.8758,5.8908,212700.0
2013-06-14 11:50:00,15.7,15.74,15.7,15.74,72600.0,5.8908,5.9058,5.8908,5.9058,72600.0
2013-06-14 11:55:00,15.74,15.77,15.73,15.76,108400.0,5.9058,5.9171,5.9021,5.9133,108400.0
2013-06-14 12:00:00,15.75,15.76,15.68,15.7,121900.0,5.9096,5.9133,5.8833,5.8908,121900.0
2013-06-14 12:05:00,15.7,15.71,15.67,15.69,106000.0,5.8908,5.8946,5.8796,5.8871,106000.0
2013-06-14 12:10:00,15.7,15.71,15.69,15.7,58000.0,5.8908,5.8946,5.8871,5.8908,58000.0
2013-06-14 12:15:00,15.7,15.71,15.68,15.7,120200.0,5.8908,5.8946,5.8833,5.8908,120200.0
2013-06-14 12:20:00,15.7,15.71,15.67,15.71,157300.0,5.8908,5.8946,5.8796,5.8946,157300.0
2013-06-14 12:25:00,15.71,15.72,15.7,15.7,68400.0,5.8946,5.8983,5.8908,5.8908,68400.0
2013-06-14 12:30:00,15.71,15.71,15.66,15.68,184000.0,5.8946,5.8946,5.8758,5.8833,184000.0
2013-06-14 12:35:00,15.68,15.69,15.66,15.68,129000.0,5.8833,5.8871,5.8758,5.8833,129000.0
2013-06-14 12:40:00,15.69,15.69,15.66,15.67,270100.0,5.8871,5.8871,5.8758,5.8796,270100.0
2013-06-14 12:45:00,15.66,15.71,15.66,15.67,182500.0,5.8758,5.8946,5.8758,5.8796,182500.0
2013-06-14 12:50:00,15.67,15.68,15.66,15.66,55100.0,5.8796,5.8833,5.8758,5.8758,55100.0
2013-06-14 12:55:00,15.66,15.66,15.6,15.65,398500.0,5.8758,5.8758,5.8533,5.8721,398500.0
2013-06-14 13:00:00,15.65,15.65,15.6,15.62,214700.0,5.8721,5.8721,5.8533,5.8608,214700.0
2013-06-14 13:05:00,15.61,15.68,15.58,15.68,221200.0,5.8571,5.8833,5.8458,5.8833,221200.0
2013-06-14 13:10:00,15.68,15.71,15.67,15.7,114300.0,5.8833,5.8946,5.8796,5.8908,114300.0
2013-06-14 13:15:00,15.7,15.71,15.68,15.68,114400.0,5.8908,5.8946,5.8833,5.8833,114400.0
2013-06-14 13:20:00,15.69,15.71,15.67,15.67,88800.0,5.8871,5.8946,5.8796,5.8796,88800.0
2013-06-14 13:25:00,15.67,15.68,15.66,15.66,54600.0,5.8796,5.8833,5.8758,5.8758,54600.0
2013-06-14 13:30:00,15.66,15.66,15.63,15.65,130200.0,5.8758,5.8758,5.8646,5.8721,130200.0
2013-06-14 13:35:00,15.64,15.66,15.62,15.62,117300.0,5.8683,5.8758,5.8608,5.8608,117300.0
2013-06-14 13:40:00,15.63,15.65,15.61,15.63,120000.0,5.8646,5.8721,5.8571,5.8646,120000.0
2013-06-14 13:45:00,15.64,15.65,15.62,15.62,65100.0,5.8683,5.8721,5.8608,5.8608,65100.0
2013-06-14 13:50:00,15.63,15.63,15.58,15.6,173300.0,5.8646,5.8646,5.8458,5.8533,173300.0
2013-06-14 13:55:00,15.6,15.64,15.59,15.63,98900.0,5.8533,5.8683,5.8496,5.8646,98900.0
2013-06-14 14:00:00,15.62,15.63,15.59,15.6,76500.0,5.8608,5.8646,5.8496,5.8533,76500.0
2013-06-14 14:05:00,15.61,15.62,15.6,15.62,117500.0,5.8571,5.8608,5.8533,5.8608,117500.0
2013-06-14 14:10:00,15.62,15.64,15.61,15.62,94900.0,5.8608,5.8683,5.8571,5.8608,94900.0
2013-06-14 14:15:00,15.63,15.66,15.62,15.66,174700.0,5.8646,5.8758,5.8608,5.8758,174700.0
2013-06-14 14:20:00,15.66,15.69,15.65,15.67,146300.0,5.8758,5.8871,5.8721,5.8796,146300.0
2013-06-14 14:25:00,15.66,15.68,15.65,15.66,106300.0,5.8758,5.8833,5.8721,5.8758,106300.0
2013-06-14 14:30:00,15.66,15.67,15.65,15.67,98800.0,5.8758,5.8796,5.8721,5.8796,98800.0
2013-06-14 14:35:00,15.67,15.68,15.65,15.67,137400.0,5.8796,5.8833,5.8721,5.8796,137400.0
2013-06-14 14:40:00,15.67,15.7,15.66,15.69,117500.0,5.8796,5.8908,5.8758,5.8871,117500.0
2013-06-14 14:45:00,15.68,15.69,15.65,15.65,70300.0,5.8833,5.8871,5.8721,5.8721,70300.0
2013-06-14 14:50:00,15.66,15.67,15.65,15.66,93800.0,5.8758,5.8796,5.8721,5.8758,93800.0
2013-06-14 14:55:00,15.66,15.66,15.6,15.6,185000.0,5.8758,5.8758,5.8533,5.8533,185000.0
2013-06-14 15:00:00,15.6,15.66,15.6,15.63,163600.0,5.8533,5.8758,5.8533,5.8646,163600.0
2013-06-14 15:05:00,15.63,15.63,15.61,15.61,61600.0,5.8646,5.8646,5.8571,5.8571,61600.0
2013-06-14 15:10:00,15.62,15.64,15.61,15.64,71300.0,5.8608,5.8683,5.8571,5.8683,71300.0
2013-06-14 15:15:00,15.64,15.66,15.63,15.65,205700.0,5.8683,5.8758,5.8646,5.8721,205700.0
2013-06-14 15:20:00,15.65,15.68,15.64,15.68,159200.0,5.8721,5.8833,5.8683,5.8833,159200.0
2013-06-14 15:25:00,15.67,15.7,15.63,15.63,163000.0,5.8796,5.8908,5.8646,5.8646,163000.0
2013-06-14 15:30:00,15.64,15.66,15.63,15.64,69900.0,5.8683,5.8758,5.8646,5.8683,69900.0
2013-06-14 15:35:00,15.64,15.64,15.6,15.61,171100.0,5.8683,5.8683,5.8533,5.8571,171100.0
2013-06-14 15:40:00,15.6,15.62,15.6,15.61,175000.0,5.8533,5.8608,5.8533,5.8571,175000.0
2013-06-14 15:45:00,15.61,15.62,15.58,15.62,300800.0,5.8571,5.8608,5.8458,5.8608,300800.0
2013-06-14 15:50:00,15.61,15.62,15.61,15.62,227700.0,5.8571,5.8608,5.8571,5.8608,227700.0
2013-06-14 15:55:00,15.62,15.66,15.61,15.65,886400.0,5.8608,5.8758,5.8571,5.8721,886400.0
2013-06-17 09:30:00,15.83,15.91,15.82,15.87,446200.0,5.9396,5.9696,5.9359,5.9546,446200.0
2013-06-17 09:35:00,15.87,15.91,15.82,15.86,303500.0,5.9546,5.9696,5.9359,5.9509,303500.0
2013-06-17 09:40:00,15.87,15.9,15.83,15.9,194300.0,5.9546,5.9659,5.9396,5.9659,194300.0
2013-06-17 09:45:00,15.91,15.93,15.9,15.92,201500.0,5.9696,5.9771,5.9659,5.9734,201500.0
2013-06-17 09:50:00,15.93,15.95,15.88,15.91,242500.0,5.9771,5.9846,5.9584,5.9696,242500.0
2013-06-17 09:55:00,15.92,15.93,15.9,15.91,136600.0,5.9734,5.9771,5.9659,5.9696,136600.0
2013-06-17 10:00:00,15.92,15.94,15.84,15.84,200800.0,5.9734,5.9809,5.9434,5.9434,200800.0
2013-06-17 10:05:00,15.84,15.92,15.84,15.91,167500.0,5.9434,5.9734,5.9434,5.9696,167500.0
2013-06-17 10:10:00,15.91,15.91,15.88,15.88,142600.0,5.9696,5.9696,5.9584,5.9584,142600.0
2013-06-17 10:15:00,15.89,15.92,15.88,15.89,131100.0,5.9621,5.9734,5.9584,5.9621,131100.0
2013-06-17 10:20:00,15.9,15.9,15.87,15.88,149600.0,5.9659,5.9659,5.9546,5.9584,149600.0
2013-06-17 10:25:00,15.88,15.95,15.88,15.93,297000.0,5.9584,5.9846,5.9584,5.9771,297000.0
2013-06-17 10:30:00,15.93,15.94,15.89,15.91,185500.0,5.9771,5.9809,5.9621,5.9696,185500.0
2013-06-17 10:35:00,15.91,15.91,15.9,15.91,81300.0,5.9696,5.9696,5.9659,5.9696,81300.0
2013-06-17 10:40:00,15.91,15.94,15.91,15.94,130700.0,5.9696,5.9809,5.9696,5.9809,130700.0
2013-06-17 10:45:00,15.94,15.95,15.91,15.91,144800.0,5.9809,5.9846,5.9696,5.9696,144800.0
2013-06-17 10:50:00,15.91,15.93,15.88,15.89,97700.0,5.9696,5.9771,5.9584,5.9621,97700.0
2013-06-17 10:55:00,15.88,15.91,15.87,15.88,152900.0,5.9584,5.9696,5.9546,5.9584,152900.0
2013-06-17 11:00:00,15.88,15.89,15.84,15.88,107000.0,5.9584,5.9621,5.9434,5.9584,107000.0
2013-06-17 11:05:00,15.87,15.89,15.83,15.84,112300.0,5.9546,5.9621,5.9396,5.9434,112300.0
2013-06-17 11:10:00,15.84,15.85,15.81,15.84,78100.0,5.9434,5.9471,5.9321,5.9434,78100.0
2013-06-17 11:15:00,15.84,15.87,15.83,15.86,127300.0,5.9434,5.9546,5.9396,5.9509,127300.0
2013-06-17 11:20:00,15.87,15.89,15.86,15.87,63400.0,5.9546,5.9621,5.9509,5.9546,63400.0
2013-06-17 11:25:00,15.87,15.87,15.83,15.86,109900.0,5.9546,5.9546,5.9396,5.9509,109900.0
2013-06-17 11:30:00,15.86,15.87,15.85,15.86,210400.0,5.9509,5.9546,5.9471,5.9509,210400.0
2013-06-17 11:35:00,15.86,15.87,15.83,15.85,94500.0,5.9509,5.9546,5.9396,5.9471,94500.0
2013-06-17 11:40:00,15.86,15.86,15.79,15.8,134400.0,5.9509,5.9509,5.9246,5.9283,134400.0
2013-06-17 11:45:00,15.79,15.82,15.78,15.78,149600.0,5.9246,5.9359,5.9208,5.9208,149600.0
2013-06-17 11:50:00,15.78,15.8,15.77,15.79,114500.0,5.9208,5.9283,5.9171,5.9246,114500.0
2013-06-17 11:55:00,15.79,15.79,15.77,15.79,70300.0,5.9246,5.9246,5.9171,5.9246,70300.0
2013-06-17 12:00:00,15.79,15.81,15.77,15.78,61100.0,5.9246,5.9321,5.9171,5.9208,61100.0
2013-06-17 12:05:00,15.78,15.81,15.78,15.81,155400.0,5.9208,5.9321,5.9208,5.9321,155400.0
2013-06-17 12:10:00,15.81,15.83,15.81,15.83,60500.0,5.9321,5.9396,5.9321,5.9396,60500.0
2013-06-17 12:15:00,15.82,15.83,15.8,15.8,92800.0,5.9359,5.9396,5.9283,5.9283,92800.0
2013-06-17 12:20:00,15.81,15.82,15.78,15.79,110800.0,5.9321,5.9359,5.9208,5.9246,110800.0
2013-06-17 12:25:00,15.78,15.79,15.77,15.78,39200.0,5.9208,5.9246,5.9171,5.9208,39200.0
2013-06-17 12:30:00,15.77,15.8,15.77,15.79,77900.0,5.9171,5.9283,5.9171,5.9246,77900.0
2013-06-17 12:35:00,15.79,15.8,15.77,15.77,30900.0,5.9246,5.9283,5.9171,5.9171,30900.0
2013-06-17 12:40:00,15.78,15.78,15.76,15.76,31900.0,5.9208,5.9208,5.9133,5.9133,31900.0
2013-06-17 12:45:00,15.76,15.78,15.76,15.78,49400.0,5.9133,5.9208,5.9133,5.9208,49400.0
2013-06-17 12:50:00,15.78,15.79,15.76,15.78,102800.0,5.9208,5.9246,5.9133,5.9208,102800.0
2013-06-17 12:55:00,15.78,15.78,15.76,15.76,58500.0,5.9208,5.9208,5.9133,5.9133,58500.0
2013-06-17 13:00:00,15.76,15.76,15.74,15.74,77200.0,5.9133,5.9133,5.9058,5.9058,77200.0
2013-06-17 13:05:00,15.74,15.75,15.74,15.74,14900.0,5.9058,5.9096,5.9058,5.9058,14900.0
2013-06-17 13:10:00,15.74,15.75,15.73,15.73,199600.0,5.9058,5.9096,5.9021,5.9021,199600.0
2013-06-17 13:15:00,15.73,15.74,15.71,15.71,320000.0,5.9021,5.9058,5.8946,5.8946,320000.0
2013-06-17 13:20:00,15.71,15.73,15.71,15.71,151600.0,5.8946,5.9021,5.8946,5.8946,151600.0
2013-06-17 13:25:00,15.72,15.73,15.7,15.72,228700.0,5.8983,5.9021,5.8908,5.8983,228700.0
2013-06-17 13:30:00,15.72,15.73,15.71,15.73,231300.0,5.8983,5.9021,5.8946,5.9021,231300.0
2013-06-17 13:35:00,15.72,15.72,15.7,15.71,151500.0,5.8983,5.8983,5.8908,5.8946,151500.0
2013-06-17 13:40:00,15.71,15.71,15.69,15.69,123900.0,5.8946,5.8946,5.8871,5.8871,123900.0
2013-06-17 13:45:00,15.7,15.71,15.68,15.69,215300.0,5.8908,5.8946,5.8833,5.8871,215300.0
2013-06-17 13:50:00,15.69,15.69,15.67,15.68,89700.0,5.8871,5.8871,5.8796,5.8833,89700.0
2013-06-17 13:55:00,15.68,15.68,15.64,15.64,260300.0,5.8833,5.8833,5.8683,5.8683,260300.0
2013-06-17 14:00:00,15.65,15.66,15.64,15.65,100400.0,5.8721,5.8758,5.8683,5.8721,100400.0
2013-06-17 14:05:00,15.64,15.65,15.62,15.64,338100.0,5.8683,5.8721,5.8608,5.8683,338100.0
2013-06-17 14:10:00,15.64,15.64,15.57,15.58,447900.0,5.8683,5.8683,5.842,5.8458,447900.0
2013-06-17 14:15:00,15.57,15.59,15.55,15.55,359000.0,5.842,5.8496,5.8345,5.8345,359000.0
2013-06-17 14:20:00,15.54,15.55,15.5,15.5,381900.0,5.8308,5.8345,5.8158,5.8158,381900.0
2013-06-17 14:25:00,15.51,15.51,15.44,15.45,639700.0,5.8195,5.8195,5.7933,5.797,639700.0
2013-06-17 14:30:00,15.45,15.54,15.44,15.52,371400.0,5.797,5.8308,5.7933,5.8233,371400.0
2013-06-17 14:35:00,15.53,15.54,15.5,15.5,224500.0,5.827,5.8308,5.8158,5.8158,224500.0
2013-06-17 14:40:00,15.5,15.55,15.5,15.52,211300.0,5.8158,5.8345,5.8158,5.8233,211300.0
2013-06-17 14:45:00,15.52,15.52,15.48,15.49,182200.0,5.8233,5.8233,5.8083,5.812,182200.0
2013-06-17 14:50:00,15.49,15.51,15.46,15.48,325600.0,5.812,5.8195,5.8008,5.8083,325600.0
2013-06-17 14:55:00,15.48,15.52,15.45,15.52,567000.0,5.8083,5.8233,5.797,5.8233,567000.0
2013-06-17 15:00:00,15.52,15.57,15.5,15.56,405300.0,5.8233,5.842,5.8158,5.8383,405300.0
2013-06-17 15:05:00,15.56,15.59,15.53,15.56,532400.0,5.8383,5.8496,5.827,5.8383,532400.0
2013-06-17 15:10:00,15.56,15.57,15.49,15.5,349700.0,5.8383,5.842,5.812,5.8158,349700.0
2013-06-17 15:15:00,15.49,15.56,15.48,15.55,280000.0,5.812,5.8383,5.8083,5.8345,280000.0
2013-06-17 15:20:00,15.54,15.59,15.53,15.58,430200.0,5.8308,5.8496,5.827,5.8458,430200.0
2013-06-17 15:25:00,15.58,15.6,15.57,15.6,194800.0,5.8458,5.8533,5.842,5.8533,194800.0
2013-06-17 15:30:00,15.61,15.65,15.59,15.64,207500.0,5.8571,5.8721,5.8496,5.8683,207500.0
2013-06-17 15:35:00,15.65,15.67,15.63,15.64,236800.0,5.8721,5.8796,5.8646,5.8683,236800.0
2013-06-17 15:40:00,15.64,15.66,15.63,15.64,210200.0,5.8683,5.8758,5.8646,5.8683,210200.0
2013-06-17 15:45:00,15.65,15.66,15.62,15.63,252200.0,5.8721,5.8758,5.8608,5.8646,252200.0
2013-06-17 15:50:00,15.64,15.64,15.61,15.63,310600.0,5.8683,5.8683,5.8571,5.8646,310600.0
2013-06-17 15:55:00,15.63,15.64,15.61,15.63,436900.0,5.8646,5.8683,5.8571,5.8646,436900.0
2013-06-18 09:30:00,15.31,15.46,15.31,15.41,493400.0,5.7445,5.8008,5.7445,5.782,493400.0
2013-06-18 09:35:00,15.4,15.54,15.38,15.51,241500.0,5.7783,5.8308,5.7708,5.8195,241500.0
2013-06-18 09:40:00,15.5,15.53,15.45,15.53,197900.0,5.8158,5.827,5.797,5.827,197900.0
2013-06-18 09:45:00,15.53,15.54,15.48,15.54,325500.0,5.827,5.8308,5.8083,5.8308,325500.0
2013-06-18 09:50:00,15.54,15.56,15.43,15.47,469900.0,5.8308,5.8383,5.7895,5.8045,469900.0
2013-06-18 09:55:00,15.47,15.54,15.46,15.46,209600.0,5.8045,5.8308,5.8008,5.8008,209600.0
2013-06-18 10:00:00,15.46,15.47,15.37,15.41,341400.0,5.8008,5.8045,5.767,5.782,341400.0
2013-06-18 10:05:00,15.42,15.46,15.39,15.39,238400.0,5.7858,5.8008,5.7745,5.7745,238400.0
2013-06-18 10:10:00,15.39,15.4,15.32,15.33,458600.0,5.7745,5.7783,5.7482,5.752,458600.0
2013-06-18 10:15:00,15.33,15.35,15.28,15.31,450400.0,5.752,5.7595,5.7332,5.7445,450400.0
2013-06-18 10:20:00,15.3,15.33,15.27,15.31,219200.0,5.7407,5.752,5.7295,5.7445,219200.0
2013-06-18 10:25:00,15.31,15.43,15.29,15.43,363500.0,5.7445,5.7895,5.737,5.7895,363500.0
2013-06-18 10:30:00,15.43,15.45,15.38,15.38,202500.0,5.7895,5.797,5.7708,5.7708,202500.0
2013-06-18 10:35:00,15.37,15.39,15.36,15.36,375600.0,5.767,5.7745,5.7633,5.7633,375600.0
2013-06-18 10:40:00,15.37,15.37,15.31,15.32,127600.0,5.767,5.767,5.7445,5.7482,127600.0
2013-06-18 10:45:00,15.32,15.32,15.29,15.3,157700.0,5.7482,5.7482,5.737,5.7407,157700.0
2013-06-18 10:50:00,15.31,15.31,15.23,15.25,646800.0,5.7445,5.7445,5.7145,5.722,646800.0
2013-06-18 10:55:00,15.25,15.26,15.23,15.26,324100.0,5.722,5.7257,5.7145,5.7257,324100.0
2013-06-18 11:00:00,15.26,15.34,15.26,15.33,221900.0,5.7257,5.7557,5.7257,5.752,221900.0
2013-06-18 11:05:00,15.33,15.37,15.31,15.32,332900.0,5.752,5.767,5.7445,5.7482,332900.0
2013-06-18 11:10:00,15.32,15.41,15.32,15.37,206400.0,5.7482,5.782,5.7482,5.767,206400.0
2013-06-18 11:15:00,15.37,15.39,15.34,15.39,184600.0,5.767,5.7745,5.7557,5.7745,184600.0
2013-06-18 11:20:00,15.4,15.42,15.37,15.41,227200.0,5.7783,5.7858,5.767,5.782,227200.0
2013-06-18 11:25:00,15.42,15.5,15.41,15.46,235900.0,5.7858,5.8158,5.782,5.8008,235900.0
2013-06-18 11:30:00,15.47,15.53,15.45,15.49,146600.0,5.8045,5.827,5.797,5.812,146600.0
2013-06-18 11:35:00,15.49,15.49,15.4,15.4,98900.0,5.812,5.812,5.7783,5.7783,98900.0
2013-06-18 11:40:00,15.41,15.45,15.39,15.39,50500.0,5.782,5.797,5.7745,5.7745,50500.0
2013-06-18 11:45:00,15.39,15.41,15.39,15.39,63400.0,5.7745,5.782,5.7745,5.7745,63400.0
2013-06-18 11:50:00,15.4,15.46,15.39,15.45,46200.0,5.7783,5.8008,5.7745,5.797,46200.0
2013-06-18 11:55:00,15.46,15.5,15.46,15.49,272700.0,5.8008,5.8158,5.8008,5.812,272700.0
2013-06-18 12:00:00,15.49,15.51,15.48,15.51,76400.0,5.812,5.8195,5.8083,5.8195,76400.0
2013-06-18 12:05:00,15.52,15.54,15.5,15.51,93700.0,5.8233,5.8308,5.8158,5.8195,93700.0
2013-06-18 12:10:00,15.5,15.51,15.45,15.46,89500.0,5.8158,5.8195,5.797,5.8008,89500.0
2013-06-18 12:15:00,15.46,15.46,15.41,15.43,99900.0,5.8008,5.8008,5.782,5.7895,99900.0
2013-06-18 12:20:00,15.43,15.44,15.4,15.41,75000.0,5.7895,5.7933,5.7783,5.782,75000.0
2013-06-18 12:25:00,15.41,15.42,15.39,15.42,53900.0,5.782,5.7858,5.7745,5.7858,53900.0
2013-06-18 12:30:00,15.42,15.43,15.41,15.43,67800.0,5.7858,5.7895,5.782,5.7895,67800.0
2013-06-18 12:35:00,15.42,15.46,15.42,15.44,130700.0,5.7858,5.8008,5.7858,5.7933,130700.0
2013-06-18 12:40:00,15.44,15.46,15.43,15.44,102600.0,5.7933,5.8008,5.7895,5.7933,102600.0
2013-06-18 12:45:00,15.44,15.46,15.44,15.44,66200.0,5.7933,5.8008,5.7933,5.7933,66200.0
2013-06-18 12:50:00,15.44,15.47,15.44,15.45,62900.0,5.7933,5.8045,5.7933,5.797,62900.0
2013-06-18 12:55:00,15.45,15.47,15.44,15.47,49600.0,5.797,5.8045,5.7933,5.8045,49600.0
2013-06-18 13:00:00,15.47,15.49,15.44,15.44,86100.0,5.8045,5.812,5.7933,5.7933,86100.0
2013-06-18 13:05:00,15.43,15.46,15.41,15.45,93200.0,5.7895,5.8008,5.782,5.797,93200.0
2013-06-18 13:10:00,15.45,15.47,15.45,15.45,78800.0,5.797,5.8045,5.797,5.797,78800.0
2013-06-18 13:15:00,15.45,15.45,15.39,15.39,197200.0,5.797,5.797,5.7745,5.7745,197200.0
2013-06-18 13:20:00,15.39,15.4,15.39,15.4,99700.0,5.7745,5.7783,5.7745,5.7783,99700.0
2013-06-18 13:25:00,15.4,15.4,15.36,15.37,120100.0,5.7783,5.7783,5.7633,5.767,120100.0
2013-06-18 13:30:00,15.37,15.37,15.33,15.35,163400.0,5.767,5.767,5.752,5.7595,163400.0
2013-06-18 13:35:00,15.36,15.36,15.32,15.35,83600.0,5.7633,5.7633,5.7482,5.7595,83600.0
2013-06-18 13:40:00,15.36,15.38,15.35,15.36,114900.0,5.7633,5.7708,5.7595,5.7633,114900.0
2013-06-18 13:45:00,15.36,15.37,15.3,15.32,220400.0,5.7633,5.767,5.7407,5.7482,220400.0
2013-06-18 13:50:00,15.32,15.35,15.32,15.34,109400.0,5.7482,5.7595,5.7482,5.7557,109400.0
2013-06-18 13:55:00,15.34,15.35,15.3,15.3,101700.0,5.7557,5.7595,5.7407,5.7407,101700.0
2013-06-18 14:00:00,15.31,15.32,15.29,15.29,109700.0,5.7445,5.7482,5.737,5.737,109700.0
2013-06-18 14:05:00,15.29,15.33,15.29,15.33,83900.0,5.737,5.752,5.737,5.752,83900.0
2013-06-18 14:10:00,15.33,15.38,15.31,15.34,164400.0,5.752,5.7708,5.7445,5.7557,164400.0
2013-06-18 14:15:00,15.34,15.39,15.33,15.37,154600.0,5.7557,5.7745,5.752,5.767,154600.0
2013-06-18 14:20:00,15.37,15.39,15.34,15.34,143800.0,5.767,5.7745,5.7557,5.7557,143800.0
2013-06-18 14:25:00,15.35,15.38,15.33,15.38,137800.0,5.7595,5.7708,5.752,5.7708,137800.0
2013-06-18 14:30:00,15.38,15.4,15.36,15.38,190700.0,5.7708,5.7783,5.7633,5.7708,190700.0
2013-06-18 14:35:00,15.38,15.39,15.35,15.38,165000.0,5.7708,5.7745,5.7595,5.7708,165000.0
2013-06-18 14:40:00,15.38,15.38,15.36,15.37,61000.0,5.7708,5.7708,5.7633,5.767,61000.0
2013-06-18 14:45:00,15.37,15.38,15.34,15.34,109100.0,5.767,5.7708,5.7557,5.7557,109100.0
2013-06-18 14:50:00,15.34,15.36,15.31,15.32,113100.0,5.7557,5.7633,5.7445,5.7482,113100.0
2013-06-18 14:55:00,15.31,15.33,15.31,15.33,66100.0,5.7445,5.752,5.7445,5.752,66100.0
2013-06-18 15:00:00,15.33,15.33,15.28,15.29,224600.0,5.752,5.752,5.7332,5.737,224600.0
2013-06-18 15:05:00,15.31,15.33,15.3,15.32,171300.0,5.7445,5.752,5.7407,5.7482,171300.0
2013-06-18 15:10:00,15.32,15.35,15.31,15.33,124300.0,5.7482,5.7595,5.7445,5.752,124300.0
2013-06-18 15:15:00,15.33,15.33,15.29,15.32,162300.0,5.752,5.752,5.737,5.7482,162300.0
2013-06-18 15:20:00,15.32,15.33,15.3,15.33,117000.0,5.7482,5.752,5.7407,5.752,117000.0
2013-06-18 15:25:00,15.33,15.34,15.31,15.33,130800.0,5.752,5.7557,5.7445,5.752,130800.0
2013-06-18 15:30:00,15.34,15.35,15.33,15.35,179300.0,5.7557,5.7595,5.752,5.7595,179300.0
2013-06-18 15:35:00,15.35,15.37,15.33,15.37,247600.0,5.7595,5.767,5.752,5.767,247600.0
2013-06-18 15:40:00,15.37,15.37,15.34,15.35,164300.0,5.767,5.767,5.7557,5.7595,164300.0
2013-06-18 15:45:00,15.35,15.39,15.34,15.35,378100.0,5.7595,5.7745,5.7557,5.7595,378100.0
2013-06-18 15:50:00,15.36,15.36,15.32,15.33,309900.0,5.7633,5.7633,5.7482,5.752,309900.0
2013-06-18 15:55:00,15.33,15.38,15.32,15.38,649400.0,5.752,5.7708,5.7482,5.7708,649400.0
2013-06-19 09:30:00,15.27,15.33,15.25,15.31,469000.0,5.7295,5.752,5.722,5.7445,469000.0
2013-06-19 09:35:00,15.32,15.43,15.31,15.43,633800.0,5.7482,5.7895,5.7445,5.7895,633800.0
2013-06-19 09:40:00,15.42,15.46,15.36,15.38,380700.0,5.7858,5.8008,5.7633,5.7708,380700.0
2013-06-19 09:45:00,15.38,15.38,15.27,15.28,263800.0,5.7708,5.7708,5.7295,5.7332,263800.0
2013-06-19 09:50:00,15.27,15.29,15.24,15.27,228700.0,5.7295,5.737,5.7182,5.7295,228700.0
2013-06-19 09:55:00,15.27,15.27,15.23,15.25,276300.0,5.7295,5.7295,5.7145,5.722,276300.0
2013-06-19 10:00:00,15.24,15.29,15.21,15.28,411500.0,5.7182,5.737,5.707,5.7332,411500.0
2013-06-19 10:05:00,15.28,15.35,15.27,15.34,248700.0,5.7332,5.7595,5.7295,5.7557,248700.0
2013-06-19 10:10:00,15.34,15.35,15.33,15.35,146100.0,5.7557,5.7595,5.752,5.7595,146100.0
2013-06-19 10:15:00,15.35,15.35,15.28,15.28,171300.0,5.7595,5.7595,5.7332,5.7332,171300.0
2013-06-19 10:20:00,15.28,15.28,15.22,15.26,331200.0,5.7332,5.7332,5.7107,5.7257,331200.0
2013-06-19 10:25:00,15.26,15.26,15.2,15.22,244900.0,5.7257,5.7257,5.7032,5.7107,244900.0
2013-06-19 10:30:00,15.22,15.3,15.21,15.28,178400.0,5.7107,5.7407,5.707,5.7332,178400.0
2013-06-19 10:35:00,15.3,15.3,15.23,15.26,106200.0,5.7407,5.7407,5.7145,5.7257,106200.0
2013-06-19 10:40:00,15.26,15.29,15.25,15.26,157200.0,5.7257,5.737,5.722,5.7257,157200.0
2013-06-19 10:45:00,15.26,15.26,15.19,15.24,184700.0,5.7257,5.7257,5.6995,5.7182,184700.0
2013-06-19 10:50:00,15.24,15.24,15.21,15.22,65900.0,5.7182,5.7182,5.707,5.7107,65900.0
2013-06-19 10:55:00,15.23,15.24,15.19,15.22,200400.0,5.7145,5.7182,5.6995,5.7107,200400.0
2013-06-19 11:00:00,15.22,15.27,15.21,15.27,79000.0,5.7107,5.7295,5.707,5.7295,79000.0
2013-06-19 11:05:00,15.26,15.28,15.24,15.24,129700.0,5.7257,5.7332,5.7182,5.7182,129700.0
2013-06-19 11:10:00,15.24,15.24,15.22,15.24,164300.0,5.7182,5.7182,5.7107,5.7182,164300.0
2013-06-19 11:15:00,15.23,15.24,15.18,15.22,136400.0,5.7145,5.7182,5.6957,5.7107,136400.0
2013-06-19 11:20:00,15.22,15.23,15.19,15.2,161100.0,5.7107,5.7145,5.6995,5.7032,161100.0
2013-06-19 11:25:00,15.19,15.2,15.14,15.17,292300.0,5.6995,5.7032,5.6807,5.692,292300.0
2013-06-19 11:30:00,15.16,15.18,15.16,15.17,67700.0,5.6882,5.6957,5.6882,5.692,67700.0
2013-06-19 11:35:00,15.18,15.18,15.15,15.16,141400.0,5.6957,5.6957,5.6845,5.6882,141400.0
2013-06-19 11:40:00,15.16,15.17,15.14,15.15,99700.0,5.6882,5.692,5.6807,5.6845,99700.0
2013-06-19 11:45:00,15.16,15.17,15.15,15.17,35900.0,5.6882,5.692,5.6845,5.692,35900.0
2013-06-19 11:50:00,15.17,15.17,15.15,15.15,116500.0,5.692,5.692,5.6845,5.6845,116500.0
2013-06-19 11:55:00,15.15,15.18,15.15,15.18,41800.0,5.6845,5.6957,5.6845,5.6957,41800.0
2013-06-19 12:00:00,15.18,15.18,15.16,15.17,45900.0,5.6957,5.6957,5.6882,5.692,45900.0
2013-06-19 12:05:00,15.16,15.18,15.16,15.18,34900.0,5.6882,5.6957,5.6882,5.6957,34900.0
2013-06-19 12:10:00,15.17,15.2,15.17,15.19,158800.0,5.692,5.7032,5.692,5.6995,158800.0
2013-06-19 12:15:00,15.18,15.19,15.15,15.15,36900.0,5.6957,5.6995,5.6845,5.6845,36900.0
2013-06-19 12:20:00,15.15,15.17,15.15,15.17,68200.0,5.6845,5.692,5.6845,5.692,68200.0
2013-06-19 12:25:00,15.17,15.18,15.17,15.18,24100.0,5.692,5.6957,5.692,5.6957,24100.0
2013-06-19 12:30:00,15.17,15.18,15.16,15.16,68300.0,5.692,5.6957,5.6882,5.6882,68300.0
2013-06-19 12:35:00,15.17,15.23,15.16,15.23,148600.0,5.692,5.7145,5.6882,5.7145,148600.0
2013-06-19 12:40:00,15.22,15.23,15.21,15.22,29500.0,5.7107,5.7145,5.707,5.7107,29500.0
2013-06-19 12:45:00,15.22,15.25,15.22,15.23,70900.0,5.7107,5.722,5.7107,5.7145,70900.0
2013-06-19 12:50:00,15.23,15.24,15.21,15.21,72100.0,5.7145,5.7182,5.707,5.707,72100.0
2013-06-19 12:55:00,15.22,15.23,15.21,15.21,29900.0,5.7107,5.7145,5.707,5.707,29900.0
2013-06-19 13:00:00,15.21,15.22,15.21,15.21,17100.0,5.707,5.7107,5.707,5.707,17100.0
2013-06-19 13:05:00,15.21,15.22,15.18,15.19,109600.0,5.707,5.7107,5.6957,5.6995,109600.0
2013-06-19 13:10:00,15.19,15.2,15.18,15.2,57100.0,5.6995,5.7032,5.6957,5.7032,57100.0
2013-06-19 13:15:00,15.19,15.25,15.18,15.24,200400.0,5.6995,5.722,5.6957,5.7182,200400.0
2013-06-19 13:20:00,15.24,15.25,15.23,15.24,119100.0,5.7182,5.722,5.7145,5.7182,119100.0
2013-06-19 13:25:00,15.24,15.25,15.23,15.23,24900.0,5.7182,5.722,5.7145,5.7145,24900.0
2013-06-19 13:30:00,15.23,15.25,15.22,15.24,88400.0,5.7145,5.722,5.7107,5.7182,88400.0
2013-06-19 13:35:00,15.24,15.25,15.23,15.24,191900.0,5.7182,5.722,5.7145,5.7182,191900.0
2013-06-19 13:40:00,15.25,15.25,15.23,15.23,37400.0,5.722,5.722,5.7145,5.7145,37400.0
2013-06-19 13:45:00,15.23,15.24,15.22,15.22,24700.0,5.7145,5.7182,5.7107,5.7107,24700.0
2013-06-19 13:50:00,15.22,15.25,15.22,15.24,38000.0,5.7107,5.722,5.7107,5.7182,38000.0
2013-06-19 13:55:00,15.24,15.27,15.24,15.26,33800.0,5.7182,5.7295,5.7182,5.7257,33800.0
2013-06-19 14:00:00,15.26,15.3,15.11,15.12,284300.0,5.7257,5.7407,5.6695,5.6732,284300.0
2013-06-19 14:05:00,15.12,15.2,15.1,15.12,273000.0,5.6732,5.7032,5.6657,5.6732,273000.0
2013-06-19 14:10:00,15.12,15.22,15.08,15.2,408700.0,5.6732,5.7107,5.6582,5.7032,408700.0
2013-06-19 14:15:00,15.2,15.24,15.16,15.23,169000.0,5.7032,5.7182,5.6882,5.7145,169000.0
2013-06-19 14:20:00,15.23,15.23,15.12,15.15,158000.0,5.7145,5.7145,5.6732,5.6845,158000.0
2013-06-19 14:25:00,15.15,15.16,15.09,15.13,224800.0,5.6845,5.6882,5.6619,5.677,224800.0
2013-06-19 14:30:00,15.14,15.16,15.09,15.13,204800.0,5.6807,5.6882,5.6619,5.677,204800.0
2013-06-19 14:35:00,15.13,15.22,15.09,15.14,567600.0,5.677,5.7107,5.6619,5.6807,567600.0
2013-06-19 14:40:00,15.14,15.16,15.09,15.12,462600.0,5.6807,5.6882,5.6619,5.6732,462600.0
2013-06-19 14:45:00,15.12,15.12,15.0,15.01,707300.0,5.6732,5.6732,5.6282,5.6319,707300.0
2013-06-19 14:50:00,15.02,15.02,14.91,14.93,484900.0,5.6357,5.6357,5.5944,5.6019,484900.0
2013-06-19 14:55:00,14.92,14.94,14.73,14.75,898500.0,5.5982,5.6057,5.5269,5.5344,898500.0
2013-06-19 15:00:00,14.74,14.84,14.68,14.83,1117800.0,5.5306,5.5681,5.5081,5.5644,1117800.0
2013-06-19 15:05:00,14.82,14.86,14.81,14.83,1007900.0,5.5606,5.5756,5.5569,5.5644,1007900.0
2013-06-19 15:10:00,14.84,14.85,14.75,14.76,563200.0,5.5681,5.5719,5.5344,5.5381,563200.0
2013-06-19 15:15:00,14.76,14.81,14.75,14.77,343000.0,5.5381,5.5569,5.5344,5.5419,343000.0
2013-06-19 15:20:00,14.77,14.82,14.76,14.82,396800.0,5.5419,5.5606,5.5381,5.5606,396800.0
2013-06-19 15:25:00,14.81,14.87,14.8,14.87,405200.0,5.5569,5.5794,5.5531,5.5794,405200.0
2013-06-19 15:30:00,14.86,14.89,14.83,14.83,360700.0,5.5756,5.5869,5.5644,5.5644,360700.0
2013-06-19 15:35:00,14.84,14.9,14.82,14.89,678100.0,5.5681,5.5907,5.5606,5.5869,678100.0
2013-06-19 15:40:00,14.9,14.9,14.83,14.83,456100.0,5.5907,5.5907,5.5644,5.5644,456100.0
2013-06-19 15:45:00,14.83,14.84,14.69,14.73,1284000.0,5.5644,5.5681,5.5119,5.5269,1284000.0
2013-06-19 15:50:00,14.73,14.79,14.71,14.78,1265300.0,5.5269,5.5494,5.5194,5.5456,1265300.0
2013-06-19 15:55:00,14.77,14.78,14.71,14.74,1246000.0,5.5419,5.5456,5.5194,5.5306,1246000.0
2013-06-20 09:30:00,14.08,14.16,14.03,14.09,1072500.0,5.283,5.313,5.2642,5.2867,1072500.0
2013-06-20 09:35:00,14.1,14.11,13.99,14.02,1127400.0,5.2905,5.2942,5.2492,5.2605,1127400.0
2013-06-20 09:40:00,14.05,14.05,13.91,13.92,1302800.0,5.2717,5.2717,5.2192,5.2229,1302800.0
2013-06-20 09:45:00,13.92,14.07,13.92,14.05,1904000.0,5.2229,5.2792,5.2229,5.2717,1904000.0
2013-06-20 09:50:00,14.05,14.12,14.03,14.09,1745800.0,5.2717,5.298,5.2642,5.2867,1745800.0
2013-06-20 09:55:00,14.09,14.27,14.09,14.24,1206300.0,5.2867,5.3543,5.2867,5.343,1206300.0
2013-06-20 10:00:00,14.24,14.33,14.19,14.19,1184900.0,5.343,5.3768,5.3243,5.3243,1184900.0
2013-06-20 10:05:00,14.19,14.21,14.09,14.14,872200.0,5.3243,5.3318,5.2867,5.3055,872200.0
2013-06-20 10:10:00,14.14,14.17,14.07,14.14,719400.0,5.3055,5.3168,5.2792,5.3055,719400.0
2013-06-20 10:15:00,14.14,14.14,14.06,14.07,976900.0,5.3055,5.3055,5.2755,5.2792,976900.0
2013-06-20 10:20:00,14.07,14.07,14.01,14.04,493200.0,5.2792,5.2792,5.2567,5.268,493200.0
2013-06-20 10:25:00,14.05,14.12,14.02,14.1,821600.0,5.2717,5.298,5.2605,5.2905,821600.0
2013-06-20 10:30:00,14.1,14.13,14.05,14.07,776000.0,5.2905,5.3017,5.2717,5.2792,776000.0
2013-06-20 10:35:00,14.07,14.14,14.06,14.14,426200.0,5.2792,5.3055,5.2755,5.3055,426200.0
2013-06-20 10:40:00,14.13,14.18,14.12,14.17,340000.0,5.3017,5.3205,5.298,5.3168,340000.0
2013-06-20 10:45:00,14.16,14.19,14.14,14.17,213100.0,5.313,5.3243,5.3055,5.3168,213100.0
2013-06-20 10:50:00,14.17,14.17,14.12,14.14,438000.0,5.3168,5.3168,5.298,5.3055,438000.0
2013-06-20 10:55:00,14.14,14.17,14.11,14.16,362600.0,5.3055,5.3168,5.2942,5.313,362600.0
2013-06-20 11:00:00,14.16,14.17,14.12,14.12,655200.0,5.313,5.3168,5.298,5.298,655200.0
2013-06-20 11:05:00,14.12,14.13,14.06,14.06,387200.0,5.298,5.3017,5.2755,5.2755,387200.0
2013-06-20 11:10:00,14.06,14.07,14.03,14.07,224600.0,5.2755,5.2792,5.2642,5.2792,224600.0
2013-06-20 11:15:00,14.07,14.09,14.04,14.06,271000.0,5.2792,5.2867,5.268,5.2755,271000.0
2013-06-20 11:20:00,14.07,14.07,14.01,14.05,327200.0,5.2792,5.2792,5.2567,5.2717,327200.0
2013-06-20 11:25:00,14.05,14.17,14.04,14.17,385200.0,5.2717,5.3168,5.268,5.3168,385200.0
2013-06-20 11:30:00,14.17,14.22,14.17,14.17,447100.0,5.3168,5.3355,5.3168,5.3168,447100.0
2013-06-20 11:35:00,14.17,14.33,14.17,14.31,394100.0,5.3168,5.3768,5.3168,5.3693,394100.0
2013-06-20 11:40:00,14.31,14.36,14.3,14.32,224200.0,5.3693,5.388,5.3655,5.373,224200.0
2013-06-20 11:45:00,14.31,14.33,14.23,14.28,393600.0,5.3693,5.3768,5.3393,5.358,393600.0
2013-06-20 11:50:00,14.28,14.34,14.27,14.29,134400.0,5.358,5.3805,5.3543,5.3618,134400.0
2013-06-20 11:55:00,14.29,14.32,14.27,14.27,110400.0,5.3618,5.373,5.3543,5.3543,110400.0
2013-06-20 12:00:00,14.28,14.35,14.25,14.31,176300.0,5.358,5.3843,5.3468,5.3693,176300.0
2013-06-20 12:05:00,14.31,14.38,14.29,14.38,194900.0,5.3693,5.3955,5.3618,5.3955,194900.0
2013-06-20 12:10:00,14.38,14.48,14.37,14.46,275300.0,5.3955,5.4331,5.3918,5.4256,275300.0
2013-06-20 12:15:00,14.46,14.48,14.41,14.41,220600.0,5.4256,5.4331,5.4068,5.4068,220600.0
2013-06-20 12:20:00,14.4,14.4,14.34,14.39,210200.0,5.403,5.403,5.3805,5.3993,210200.0
2013-06-20 12:25:00,14.4,14.43,14.33,14.34,251400.0,5.403,5.4143,5.3768,5.3805,251400.0
2013-06-20 12:30:00,14.34,14.43,14.34,14.34,147400.0,5.3805,5.4143,5.3805,5.3805,147400.0
2013-06-20 12:35:00,14.34,14.36,14.31,14.32,165800.0,5.3805,5.388,5.3693,5.373,165800.0
2013-06-20 12:40:00,14.31,14.35,14.31,14.33,88100.0,5.3693,5.3843,5.3693,5.3768,88100.0
2013-06-20 12:45:00,14.33,14.34,14.3,14.32,177800.0,5.3768,5.3805,5.3655,5.373,177800.0
2013-06-20 12:50:00,14.32,14.32,14.26,14.27,198200.0,5.373,5.373,5.3505,5.3543,198200.0
2013-06-20 12:55:00,14.27,14.32,14.26,14.3,134000.0,5.3543,5.373,5.3505,5.3655,134000.0
2013-06-20 13:00:00,14.3,14.3,14.26,14.27,141000.0,5.3655,5.3655,5.3505,5.3543,141000.0
2013-06-20 13:05:00,14.28,14.29,14.24,14.25,143200.0,5.358,5.3618,5.343,5.3468,143200.0
2013-06-20 13:10:00,14.25,14.33,14.23,14.29,193200.0,5.3468,5.3768,5.3393,5.3618,193200.0
2013-06-20 13:15:00,14.3,14.33,14.25,14.27,266400.0,5.3655,5.3768,5.3468,5.3543,266400.0
2013-06-20 13:20:00,14.27,14.31,14.23,14.25,212500.0,5.3543,5.3693,5.3393,5.3468,212500.0
2013-06-20 13:25:00,14.25,14.27,14.2,14.21,184900.0,5.3468,5.3543,5.328,5.3318,184900.0
2013-06-20 13:30:00,14.21,14.27,14.19,14.26,212300.0,5.3318,5.3543,5.3243,5.3505,212300.0
2013-06-20 13:35:00,14.26,14.28,14.21,14.26,326600.0,5.3505,5.358,5.3318,5.3505,326600.0
2013-06-20 13:40:00,14.27,14.28,14.24,14.28,125300.0,5.3543,5.358,5.343,5.358,125300.0
2013-06-20 13:45:00,14.28,14.33,14.26,14.29,146200.0,5.358,5.3768,5.3505,5.3618,146200.0
2013-06-20 13:50:00,14.29,14.36,14.29,14.33,191600.0,5.3618,5.388,5.3618,5.3768,191600.0
2013-06-20 13:55:00,14.33,14.38,14.33,14.38,141200.0,5.3768,5.3955,5.3768,5.3955,141200.0
2013-06-20 14:00:00,14.38,14.38,14.32,14.37,152700.0,5.3955,5.3955,5.373,5.3918,152700.0
2013-06-20 14:05:00,14.36,14.36,14.3,14.33,158000.0,5.388,5.388,5.3655,5.3768,158000.0
2013-06-20 14:10:00,14.32,14.33,14.23,14.24,227400.0,5.373,5.3768,5.3393,5.343,227400.0
2013-06-20 14:15:00,14.23,14.29,14.22,14.24,146800.0,5.3393,5.3618,5.3355,5.343,146800.0
2013-06-20 14:20:00,14.24,14.26,14.17,14.19,283300.0,5.343,5.3505,5.3168,5.3243,283300.0
2013-06-20 14:25:00,14.19,14.23,14.1,14.1,355200.0,5.3243,5.3393,5.2905,5.2905,355200.0
2013-06-20 14:30:00,14.1,14.15,14.1,14.1,356500.0,5.2905,5.3092,5.2905,5.2905,356500.0
2013-06-20 14:35:00,14.11,14.11,14.0,14.02,569600.0,5.2942,5.2942,5.253,5.2605,569600.0
2013-06-20 14:40:00,14.02,14.08,14.01,14.05,371100.0,5.2605,5.283,5.2567,5.2717,371100.0
2013-06-20 14:45:00,14.06,14.06,14.0,14.01,293700.0,5.2755,5.2755,5.253,5.2567,293700.0
2013-06-20 14:50:00,14.01,14.01,13.91,13.91,746600.0,5.2567,5.2567,5.2192,5.2192,746600.0
2013-06-20 14:55:00,13.92,13.94,13.88,13.89,507500.0,5.2229,5.2305,5.2079,5.2117,507500.0
2013-06-20 15:00:00,13.9,14.01,13.88,14.0,586200.0,5.2154,5.2567,5.2079,5.253,586200.0
2013-06-20 15:05:00,14.01,14.13,13.99,14.11,408200.0,5.2567,5.3017,5.2492,5.2942,408200.0
2013-06-20 15:10:00,14.11,14.11,13.99,13.99,446300.0,5.2942,5.2942,5.2492,5.2492,446300.0
2013-06-20 15:15:00,13.99,14.02,13.98,14.0,261400.0,5.2492,5.2605,5.2455,5.253,261400.0
2013-06-20 15:20:00,14.0,14.04,13.98,14.01,521000.0,5.253,5.268,5.2455,5.2567,521000.0
2013-06-20 15:25:00,14.02,14.04,14.0,14.0,321400.0,5.2605,5.268,5.253,5.253,321400.0
2013-06-20 15:30:00,14.0,14.03,13.94,13.95,411800.0,5.253,5.2642,5.2305,5.2342,411800.0
2013-06-20 15:35:00,13.95,14.0,13.94,13.98,463100.0,5.2342,5.253,5.2305,5.2455,463100.0
2013-06-20 15:40:00,13.97,14.01,13.96,13.99,481600.0,5.2417,5.2567,5.238,5.2492,481600.0
2013-06-20 15:45:00,13.98,14.02,13.94,13.99,820700.0,5.2455,5.2605,5.2305,5.2492,820700.0
2013-06-20 15:50:00,13.99,14.05,13.98,14.03,733500.0,5.2492,5.2717,5.2455,5.2642,733500.0
2013-06-20 15:55:00,14.04,14.09,14.01,14.06,1774700.0,5.268,5.2867,5.2567,5.2755,1774700.0
2013-06-21 09:30:00,13.94,13.97,13.85,13.85,642200.0,5.2305,5.2417,5.1967,5.1967,642200.0
2013-06-21 09:35:00,13.86,13.87,13.76,13.86,579400.0,5.2004,5.2042,5.1629,5.2004,579400.0
2013-06-21 09:40:00,13.86,13.91,13.83,13.91,471200.0,5.2004,5.2192,5.1892,5.2192,471200.0
2013-06-21 09:45:00,13.91,13.95,13.85,13.94,367300.0,5.2192,5.2342,5.1967,5.2305,367300.0
2013-06-21 09:50:00,13.93,13.93,13.86,13.89,363100.0,5.2267,5.2267,5.2004,5.2117,363100.0
2013-06-21 09:55:00,13.9,13.93,13.86,13.88,246700.0,5.2154,5.2267,5.2004,5.2079,246700.0
2013-06-21 10:00:00,13.88,13.92,13.83,13.91,385600.0,5.2079,5.2229,5.1892,5.2192,385600.0
2013-06-21 10:05:00,13.91,13.95,13.88,13.94,507800.0,5.2192,5.2342,5.2079,5.2305,507800.0
2013-06-21 10:10:00,13.94,13.97,13.91,13.94,407100.0,5.2305,5.2417,5.2192,5.2305,407100.0
2013-06-21 10:15:00,13.95,13.96,13.82,13.82,270000.0,5.2342,5.238,5.1854,5.1854,270000.0
2013-06-21 10:20:00,13.83,13.86,13.81,13.84,340100.0,5.1892,5.2004,5.1817,5.1929,340100.0
2013-06-21 10:25:00,13.84,13.84,13.75,13.76,344700.0,5.1929,5.1929,5.1592,5.1629,344700.0
2013-06-21 10:30:00,13.76,13.79,13.75,13.78,195900.0,5.1629,5.1742,5.1592,5.1704,195900.0
2013-06-21 10:35:00,13.77,13.81,13.75,13.79,513100.0,5.1667,5.1817,5.1592,5.1742,513100.0
2013-06-21 10:40:00,13.79,13.8,13.73,13.78,525500.0,5.1742,5.1779,5.1517,5.1704,525500.0
2013-06-21 10:45:00,13.79,13.81,13.78,13.79,348600.0,5.1742,5.1817,5.1704,5.1742,348600.0
2013-06-21 10:50:00,13.79,13.84,13.78,13.82,401300.0,5.1742,5.1929,5.1704,5.1854,401300.0
2013-06-21 10:55:00,13.81,13.82,13.78,13.82,192800.0,5.1817,5.1854,5.1704,5.1854,192800.0
2013-06-21 11:00:00,13.82,13.83,13.79,13.81,300700.0,5.1854,5.1892,5.1742,5.1817,300700.0
2013-06-21 11:05:00,13.8,13.81,13.77,13.78,318800.0,5.1779,5.1817,5.1667,5.1704,318800.0
2013-06-21 11:10:00,13.78,13.79,13.76,13.76,297900.0,5.1704,5.1742,5.1629,5.1629,297900.0
2013-06-21 11:15:00,13.76,13.79,13.76,13.78,237200.0,5.1629,5.1742,5.1629,5.1704,237200.0
2013-06-21 11:20:00,13.78,13.78,13.72,13.73,189000.0,5.1704,5.1704,5.1479,5.1517,189000.0
2013-06-21 11:25:00,13.73,13.75,13.69,13.72,292400.0,5.1517,5.1592,5.1366,5.1479,292400.0
2013-06-21 11:30:00,13.72,13.72,13.66,13.67,434500.0,5.1479,5.1479,5.1254,5.1291,434500.0
2013-06-21 11:35:00,13.66,13.71,13.66,13.68,534400.0,5.1254,5.1442,5.1254,5.1329,534400.0
2013-06-21 11:40:00,13.68,13.74,13.67,13.71,191300.0,5.1329,5.1554,5.1291,5.1442,191300.0
2013-06-21 11:45:00,13.71,13.73,13.69,13.73,158000.0,5.1442,5.1517,5.1366,5.1517,158000.0
2013-06-21 11:50:00,13.72,13.73,13.69,13.69,100900.0,5.1479,5.1517,5.1366,5.1366,100900.0
2013-06-21 11:55:00,13.69,13.73,13.68,13.68,182400.0,5.1366,5.1517,5.1329,5.1329,182400.0
2013-06-21 12:00:00,13.69,13.74,13.68,13.74,220600.0,5.1366,5.1554,5.1329,5.1554,220600.0
2013-06-21 12:05:00,13.74,13.8,13.73,13.76,476500.0,5.1554,5.1779,5.1517,5.1629,476500.0
2013-06-21 12:10:00,13.77,13.81,13.76,13.77,271100.0,5.1667,5.1817,5.1629,5.1667,271100.0
2013-06-21 12:15:00,13.76,13.8,13.76,13.79,148500.0,5.1629,5.1779,5.1629,5.1742,148500.0
2013-06-21 12:20:00,13.8,13.8,13.74,13.77,60200.0,5.1779,5.1779,5.1554,5.1667,60200.0
2013-06-21 12:25:00,13.77,13.78,13.72,13.75,144600.0,5.1667,5.1704,5.1479,5.1592,144600.0
2013-06-21 12:30:00,13.75,13.77,13.71,13.72,79100.0,5.1592,5.1667,5.1442,5.1479,79100.0
2013-06-21 12:35:00,13.73,13.78,13.73,13.77,122400.0,5.1517,5.1704,5.1517,5.1667,122400.0
2013-06-21 12:40:00,13.77,13.85,13.77,13.84,257100.0,5.1667,5.1967,5.1667,5.1929,257100.0
2013-06-21 12:45:00,13.83,13.87,13.82,13.85,324800.0,5.1892,5.2042,5.1854,5.1967,324800.0
2013-06-21 12:50:00,13.84,13.84,13.8,13.83,114100.0,5.1929,5.1929,5.1779,5.1892,114100.0
2013-06-21 12:55:00,13.83,13.93,13.82,13.92,214400.0,5.1892,5.2267,5.1854,5.2229,214400.0
2013-06-21 13:00:00,13.93,13.93,13.85,13.85,181200.0,5.2267,5.2267,5.1967,5.1967,181200.0
2013-06-21 13:05:00,13.85,13.88,13.82,13.86,246200.0,5.1967,5.2079,5.1854,5.2004,246200.0
2013-06-21 13:10:00,13.86,13.88,13.83,13.85,177900.0,5.2004,5.2079,5.1892,5.1967,177900.0
2013-06-21 13:15:00,13.85,13.89,13.85,13.86,176700.0,5.1967,5.2117,5.1967,5.2004,176700.0
2013-06-21 13:20:00,13.86,13.86,13.82,13.83,144100.0,5.2004,5.2004,5.1854,5.1892,144100.0
2013-06-21 13:25:00,13.84,13.85,13.81,13.83,158500.0,5.1929,5.1967,5.1817,5.1892,158500.0
2013-06-21 13:30:00,13.82,13.85,13.8,13.83,174000.0,5.1854,5.1967,5.1779,5.1892,174000.0
2013-06-21 13:35:00,13.83,13.83,13.81,13.83,61400.0,5.1892,5.1892,5.1817,5.1892,61400.0
2013-06-21 13:40:00,13.82,13.83,13.79,13.81,150600.0,5.1854,5.1892,5.1742,5.1817,150600.0
2013-06-21 13:45:00,13.8,13.8,13.77,13.78,144400.0,5.1779,5.1779,5.1667,5.1704,144400.0
2013-06-21 13:50:00,13.78,13.78,13.75,13.76,185200.0,5.1704,5.1704,5.1592,5.1629,185200.0
2013-06-21 13:55:00,13.76,13.8,13.76,13.77,229900.0,5.1629,5.1779,5.1629,5.1667,229900.0
2013-06-21 14:00:00,13.78,13.79,13.76,13.76,137300.0,5.1704,5.1742,5.1629,5.1629,137300.0
2013-06-21 14:05:00,13.76,13.78,13.75,13.75,149000.0,5.1629,5.1704,5.1592,5.1592,149000.0
2013-06-21 14:10:00,13.75,13.78,13.75,13.78,397100.0,5.1592,5.1704,5.1592,5.1704,397100.0
2013-06-21 14:15:00,13.78,13.81,13.75,13.81,218300.0,5.1704,5.1817,5.1592,5.1817,218300.0
2013-06-21 14:20:00,13.81,13.81,13.78,13.8,218900.0,5.1817,5.1817,5.1704,5.1779,218900.0
2013-06-21 14:25:00,13.8,13.83,13.79,13.81,227900.0,5.1779,5.1892,5.1742,5.1817,227900.0
2013-06-21 14:30:00,13.81,13.82,13.77,13.77,292600.0,5.1817,5.1854,5.1667,5.1667,292600.0
2013-06-21 14:35:00,13.77,13.78,13.75,13.75,141700.0,5.1667,5.1704,5.1592,5.1592,141700.0
2013-06-21 14:40:00,13.76,13.77,13.74,13.77,225000.0,5.1629,5.1667,5.1554,5.1667,225000.0
2013-06-21 14:45:00,13.77,13.8,13.73,13.79,355300.0,5.1667,5.1779,5.1517,5.1742,355300.0
2013-06-21 14:50:00,13.8,13.8,13.77,13.78,117000.0,5.1779,5.1779,5.1667,5.1704,117000.0
2013-06-21 14:55:00,13.77,13.78,13.74,13.78,208500.0,5.1667,5.1704,5.1554,5.1704,208500.0
2013-06-21 15:00:00,13.78,13.78,13.75,13.76,265400.0,5.1704,5.1704,5.1592,5.1629,265400.0
2013-06-21 15:05:00,13.76,13.82,13.74,13.82,511400.0,5.1629,5.1854,5.1554,5.1854,511400.0
2013-06-21 15:10:00,13.81,13.89,13.81,13.87,526600.0,5.1817,5.2117,5.1817,5.2042,526600.0
2013-06-21 15:15:00,13.87,13.9,13.83,13.84,144500.0,5.2042,5.2154,5.1892,5.1929,144500.0
2013-06-21 15:20:00,13.84,13.87,13.83,13.86,106400.0,5.1929,5.2042,5.1892,5.2004,106400.0
2013-06-21 15:25:00,13.86,13.88,13.85,13.88,187000.0,5.2004,5.2079,5.1967,5.2079,187000.0
2013-06-21 15:30:00,13.88,13.89,13.84,13.84,326700.0,5.2079,5.2117,5.1929,5.1929,326700.0
2013-06-21 15:35:00,13.85,13.87,13.83,13.85,233600.0,5.1967,5.2042,5.1892,5.1967,233600.0
2013-06-21 15:40:00,13.85,13.87,13.79,13.81,381700.0,5.1967,5.2042,5.1742,5.1817,381700.0
2013-06-21 15:45:00,13.8,13.81,13.78,13.81,329300.0,5.1779,5.1817,5.1704,5.1817,329300.0
2013-06-21 15:50:00,13.8,13.82,13.76,13.77,524600.0,5.1779,5.1854,5.1629,5.1667,524600.0
2013-06-21 15:55:00,13.78,13.8,13.77,13.79,980600.0,5.1704,5.1779,5.1667,5.1742,980600.0
2013-06-24 09:30:00,13.45,13.45,13.35,13.4,644500.0,5.0466,5.0466,5.0091,5.0278,644500.0
2013-06-24 09:35:00,13.4,13.48,13.38,13.39,362600.0,5.0278,5.0579,5.0203,5.0241,362600.0
2013-06-24 09:40:00,13.39,13.45,13.38,13.42,460200.0,5.0241,5.0466,5.0203,5.0353,460200.0
2013-06-24 09:45:00,13.43,13.5,13.41,13.46,368600.0,5.0391,5.0654,5.0316,5.0504,368600.0
2013-06-24 09:50:00,13.46,13.46,13.25,13.28,687100.0,5.0504,5.0504,4.9716,4.9828,687100.0
2013-06-24 09:55:00,13.28,13.3,13.19,13.2,564300.0,4.9828,4.9903,4.949,4.9528,564300.0
2013-06-24 10:00:00,13.2,13.32,13.17,13.3,786300.0,4.9528,4.9978,4.9415,4.9903,786300.0
2013-06-24 10:05:00,13.3,13.32,13.22,13.25,256000.0,4.9903,4.9978,4.9603,4.9716,256000.0
2013-06-24 10:10:00,13.25,13.26,13.21,13.22,336000.0,4.9716,4.9753,4.9565,4.9603,336000.0
2013-06-24 10:15:00,13.22,13.27,13.21,13.26,237400.0,4.9603,4.9791,4.9565,4.9753,237400.0
2013-06-24 10:20:00,13.26,13.26,13.19,13.22,370500.0,4.9753,4.9753,4.949,4.9603,370500.0
2013-06-24 10:25:00,13.22,13.22,13.11,13.13,569700.0,4.9603,4.9603,4.919,4.9265,569700.0
2013-06-24 10:30:00,13.13,13.17,13.1,13.1,457100.0,4.9265,4.9415,4.9153,4.9153,457100.0
2013-06-24 10:35:00,13.09,13.26,13.09,13.25,221800.0,4.9115,4.9753,4.9115,4.9716,221800.0
2013-06-24 10:40:00,13.24,13.24,13.15,13.22,297600.0,4.9678,4.9678,4.934,4.9603,297600.0
2013-06-24 10:45:00,13.21,13.22,13.18,13.19,173300.0,4.9565,4.9603,4.9453,4.949,173300.0
2013-06-24 10:50:00,13.2,13.21,13.15,13.21,275000.0,4.9528,4.9565,4.934,4.9565,275000.0
2013-06-24 10:55:00,13.21,13.21,13.18,13.19,126300.0,4.9565,4.9565,4.9453,4.949,126300.0
2013-06-24 11:00:00,13.18,13.19,13.14,13.14,170900.0,4.9453,4.949,4.9303,4.9303,170900.0
2013-06-24 11:05:00,13.14,13.15,13.11,13.14,235600.0,4.9303,4.934,4.919,4.9303,235600.0
2013-06-24 11:10:00,13.15,13.19,13.11,13.11,174300.0,4.934,4.949,4.919,4.919,174300.0
2013-06-24 11:15:00,13.11,13.14,13.05,13.06,297600.0,4.919,4.9303,4.8965,4.9003,297600.0
2013-06-24 11:20:00,13.06,13.07,13.0,13.0,270100.0,4.9003,4.904,4.8778,4.8778,270100.0
2013-06-24 11:25:00,13.0,13.07,12.96,12.96,509100.0,4.8778,4.904,4.8627,4.8627,509100.0
2013-06-24 11:30:00,12.97,13.08,12.95,13.06,350400.0,4.8665,4.9078,4.859,4.9003,350400.0
2013-06-24 11:35:00,13.07,13.14,13.07,13.13,243100.0,4.904,4.9303,4.904,4.9265,243100.0
2013-06-24 11:40:00,13.13,13.17,13.12,13.14,192700.0,4.9265,4.9415,4.9228,4.9303,192700.0
2013-06-24 11:45:00,13.14,13.18,13.12,13.15,306500.0,4.9303,4.9453,4.9228,4.934,306500.0
2013-06-24 11:50:00,13.15,13.17,13.11,13.11,227100.0,4.934,4.9415,4.919,4.919,227100.0
2013-06-24 11:55:00,13.11,13.12,13.06,13.09,205900.0,4.919,4.9228,4.9003,4.9115,205900.0
2013-06-24 12:00:00,13.08,13.12,13.07,13.07,187100.0,4.9078,4.9228,4.904,4.904,187100.0
2013-06-24 12:05:00,13.07,13.08,13.03,13.05,301000.0,4.904,4.9078,4.889,4.8965,301000.0
2013-06-24 12:10:00,13.06,13.1,13.05,13.09,119400.0,4.9003,4.9153,4.8965,4.9115,119400.0
2013-06-24 12:15:00,13.09,13.16,13.09,13.15,149400.0,4.9115,4.9378,4.9115,4.934,149400.0
2013-06-24 12:20:00,13.15,13.15,13.06,13.07,142100.0,4.934,4.934,4.9003,4.904,142100.0
2013-06-24 12:25:00,13.06,13.17,13.05,13.14,233700.0,4.9003,4.9415,4.8965,4.9303,233700.0
2013-06-24 12:30:00,13.13,13.21,13.12,13.16,361400.0,4.9265,4.9565,4.9228,4.9378,361400.0
2013-06-24 12:35:00,13.17,13.18,13.13,13.13,182100.0,4.9415,4.9453,4.9265,4.9265,182100.0
2013-06-24 12:40:00,13.14,13.15,13.11,13.11,196700.0,4.9303,4.934,4.919,4.919,196700.0
2013-06-24 12:45:00,13.12,13.16,13.12,13.15,158200.0,4.9228,4.9378,4.9228,4.934,158200.0
2013-06-24 12:50:00,13.14,13.2,13.14,13.19,87800.0,4.9303,4.9528,4.9303,4.949,87800.0
2013-06-24 12:55:00,13.2,13.24,13.17,13.21,238800.0,4.9528,4.9678,4.9415,4.9565,238800.0
2013-06-24 13:00:00,13.22,13.24,13.19,13.21,152100.0,4.9603,4.9678,4.949,4.9565,152100.0
2013-06-24 13:05:00,13.22,13.24,13.19,13.22,153500.0,4.9603,4.9678,4.949,4.9603,153500.0
2013-06-24 13:10:00,13.22,13.25,13.19,13.24,309900.0,4.9603,4.9716,4.949,4.9678,309900.0
2013-06-24 13:15:00,13.24,13.25,13.2,13.21,225500.0,4.9678,4.9716,4.9528,4.9565,225500.0
2013-06-24 13:20:00,13.22,13.27,13.21,13.27,201200.0,4.9603,4.9791,4.9565,4.9791,201200.0
2013-06-24 13:25:00,13.27,13.27,13.23,13.25,116000.0,4.9791,4.9791,4.9641,4.9716,116000.0
2013-06-24 13:30:00,13.24,13.3,13.24,13.29,197200.0,4.9678,4.9903,4.9678,4.9866,197200.0
2013-06-24 13:35:00,13.28,13.28,13.25,13.26,117300.0,4.9828,4.9828,4.9716,4.9753,117300.0
2013-06-24 13:40:00,13.26,13.32,13.26,13.3,484800.0,4.9753,4.9978,4.9753,4.9903,484800.0
2013-06-24 13:45:00,13.3,13.32,13.29,13.29,181700.0,4.9903,4.9978,4.9866,4.9866,181700.0
2013-06-24 13:50:00,13.29,13.31,13.27,13.3,176500.0,4.9866,4.9941,4.9791,4.9903,176500.0
2013-06-24 13:55:00,13.29,13.32,13.28,13.29,314500.0,4.9866,4.9978,4.9828,4.9866,314500.0
2013-06-24 14:00:00,13.29,13.32,13.27,13.28,456400.0,4.9866,4.9978,4.9791,4.9828,456400.0
2013-06-24 14:05:00,13.28,13.33,13.28,13.33,228500.0,4.9828,5.0016,4.9828,5.0016,228500.0
2013-06-24 14:10:00,13.33,13.39,13.33,13.36,464300.0,5.0016,5.0241,5.0016,5.0128,464300.0
2013-06-24 14:15:00,13.36,13.38,13.35,13.38,145000.0,5.0128,5.0203,5.0091,5.0203,145000.0
2013-06-24 14:20:00,13.37,13.42,13.36,13.37,257200.0,5.0166,5.0353,5.0128,5.0166,257200.0
2013-06-24 14:25:00,13.38,13.44,13.37,13.43,231000.0,5.0203,5.0428,5.0166,5.0391,231000.0
2013-06-24 14:30:00,13.43,13.47,13.42,13.46,245900.0,5.0391,5.0541,5.0353,5.0504,245900.0
2013-06-24 14:35:00,13.47,13.51,13.44,13.51,250500.0,5.0541,5.0691,5.0428,5.0691,250500.0
2013-06-24 14:40:00,13.51,13.51,13.46,13.49,187100.0,5.0691,5.0691,5.0504,5.0616,187100.0
2013-06-24 14:45:00,13.49,13.49,13.42,13.43,184200.0,5.0616,5.0616,5.0353,5.0391,184200.0
2013-06-24 14:50:00,13.43,13.45,13.41,13.43,134600.0,5.0391,5.0466,5.0316,5.0391,134600.0
2013-06-24 14:55:00,13.43,13.43,13.36,13.41,222700.0,5.0391,5.0391,5.0128,5.0316,222700.0
2013-06-24 15:00:00,13.4,13.43,13.38,13.41,105200.0,5.0278,5.0391,5.0203,5.0316,105200.0
2013-06-24 15:05:00,13.41,13.44,13.4,13.42,127000.0,5.0316,5.0428,5.0278,5.0353,127000.0
2013-06-24 15:10:00,13.42,13.46,13.41,13.46,123500.0,5.0353,5.0504,5.0316,5.0504,123500.0
2013-06-24 15:15:00,13.45,13.46,13.33,13.35,274600.0,5.0466,5.0504,5.0016,5.0091,274600.0
2013-06-24 15:20:00,13.36,13.4,13.34,13.36,220300.0,5.0128,5.0278,5.0053,5.0128,220300.0
2013-06-24 15:25:00,13.36,13.39,13.34,13.36,404700.0,5.0128,5.0241,5.0053,5.0128,404700.0
2013-06-24 15:30:00,13.36,13.41,13.34,13.34,174300.0,5.0128,5.0316,5.0053,5.0053,174300.0
2013-06-24 15:35:00,13.35,13.44,13.34,13.41,196800.0,5.0091,5.0428,5.0053,5.0316,196800.0
2013-06-24 15:40:00,13.41,13.41,13.36,13.38,399800.0,5.0316,5.0316,5.0128,5.0203,399800.0
2013-06-24 15:45:00,13.37,13.38,13.31,13.34,540100.0,5.0166,5.0203,4.9941,5.0053,540100.0
2013-06-24 15:50:00,13.34,13.39,13.32,13.38,431800.0,5.0053,5.0241,4.9978,5.0203,431800.0
2013-06-24 15:55:00,13.37,13.38,13.32,13.32,735300.0,5.0166,5.0203,4.9978,4.9978,735300.0
2013-06-25 09:30:00,13.7,13.72,13.63,13.63,498500.0,5.1404,5.1479,5.1141,5.1141,498500.0
2013-06-25 09:35:00,13.63,13.63,13.51,13.52,481800.0,5.1141,5.1141,5.0691,5.0729,481800.0
2013-06-25 09:40:00,13.52,13.59,13.52,13.54,472000.0,5.0729,5.0991,5.0729,5.0804,472000.0
2013-06-25 09:45:00,13.54,13.55,13.4,13.46,754300.0,5.0804,5.0841,5.0278,5.0504,754300.0
2013-06-25 09:50:00,13.46,13.48,13.37,13.44,415600.0,5.0504,5.0579,5.0166,5.0428,415600.0
2013-06-25 09:55:00,13.45,13.48,13.41,13.48,263800.0,5.0466,5.0579,5.0316,5.0579,263800.0
2013-06-25 10:00:00,13.47,13.48,13.38,13.39,446300.0,5.0541,5.0579,5.0203,5.0241,446300.0
2013-06-25 10:05:00,13.39,13.39,13.32,13.33,528300.0,5.0241,5.0241,4.9978,5.0016,528300.0
2013-06-25 10:10:00,13.34,13.36,13.29,13.32,407400.0,5.0053,5.0128,4.9866,4.9978,407400.0
2013-06-25 10:15:00,13.32,13.35,13.27,13.29,364600.0,4.9978,5.0091,4.9791,4.9866,364600.0
2013-06-25 10:20:00,13.29,13.35,13.29,13.34,351600.0,4.9866,5.0091,4.9866,5.0053,351600.0
2013-06-25 10:25:00,13.34,13.37,13.29,13.29,433300.0,5.0053,5.0166,4.9866,4.9866,433300.0
2013-06-25 10:30:00,13.29,13.39,13.28,13.39,217100.0,4.9866,5.0241,4.9828,5.0241,217100.0
2013-06-25 10:35:00,13.4,13.43,13.37,13.39,388900.0,5.0278,5.0391,5.0166,5.0241,388900.0
2013-06-25 10:40:00,13.38,13.42,13.36,13.4,316800.0,5.0203,5.0353,5.0128,5.0278,316800.0
2013-06-25 10:45:00,13.41,13.46,13.4,13.46,113600.0,5.0316,5.0504,5.0278,5.0504,113600.0
2013-06-25 10:50:00,13.46,13.46,13.39,13.44,196400.0,5.0504,5.0504,5.0241,5.0428,196400.0
2013-06-25 10:55:00,13.45,13.46,13.4,13.4,243600.0,5.0466,5.0504,5.0278,5.0278,243600.0
2013-06-25 11:00:00,13.41,13.46,13.39,13.46,110200.0,5.0316,5.0504,5.0241,5.0504,110200.0
2013-06-25 11:05:00,13.45,13.46,13.41,13.45,243600.0,5.0466,5.0504,5.0316,5.0466,243600.0
2013-06-25 11:10:00,13.45,13.45,13.43,13.43,124900.0,5.0466,5.0466,5.0391,5.0391,124900.0
2013-06-25 11:15:00,13.44,13.44,13.42,13.44,109600.0,5.0428,5.0428,5.0353,5.0428,109600.0
2013-06-25 11:20:00,13.44,13.44,13.42,13.43,131200.0,5.0428,5.0428,5.0353,5.0391,131200.0
2013-06-25 11:25:00,13.42,13.44,13.42,13.44,251700.0,5.0353,5.0428,5.0353,5.0428,251700.0
2013-06-25 11:30:00,13.42,13.42,13.37,13.38,316300.0,5.0353,5.0353,5.0166,5.0203,316300.0
2013-06-25 11:35:00,13.38,13.4,13.35,13.37,569900.0,5.0203,5.0278,5.0091,5.0166,569900.0
2013-06-25 11:40:00,13.37,13.38,13.34,13.36,133100.0,5.0166,5.0203,5.0053,5.0128,133100.0
2013-06-25 11:45:00,13.35,13.37,13.33,13.37,191800.0,5.0091,5.0166,5.0016,5.0166,191800.0
2013-06-25 11:50:00,13.37,13.39,13.36,13.37,206000.0,5.0166,5.0241,5.0128,5.0166,206000.0
2013-06-25 11:55:00,13.37,13.4,13.36,13.38,150200.0,5.0166,5.0278,5.0128,5.0203,150200.0
2013-06-25 12:00:00,13.38,13.39,13.37,13.39,45800.0,5.0203,5.0241,5.0166,5.0241,45800.0
2013-06-25 12:05:00,13.39,13.39,13.36,13.38,99800.0,5.0241,5.0241,5.0128,5.0203,99800.0
2013-06-25 12:10:00,13.38,13.38,13.33,13.33,224800.0,5.0203,5.0203,5.0016,5.0016,224800.0
2013-06-25 12:15:00,13.34,13.34,13.29,13.29,281700.0,5.0053,5.0053,4.9866,4.9866,281700.0
2013-06-25 12:20:00,13.29,13.34,13.29,13.33,147900.0,4.9866,5.0053,4.9866,5.0016,147900.0
2013-06-25 12:25:00,13.33,13.34,13.32,13.34,86400.0,5.0016,5.0053,4.9978,5.0053,86400.0
2013-06-25 12:30:00,13.34,13.36,13.33,13.36,178600.0,5.0053,5.0128,5.0016,5.0128,178600.0
2013-06-25 12:35:00,13.36,13.39,13.35,13.39,120000.0,5.0128,5.0241,5.0091,5.0241,120000.0
2013-06-25 12:40:00,13.39,13.44,13.39,13.42,121500.0,5.0241,5.0428,5.0241,5.0353,121500.0
2013-06-25 12:45:00,13.41,13.42,13.39,13.4,59900.0,5.0316,5.0353,5.0241,5.0278,59900.0
2013-06-25 12:50:00,13.4,13.41,13.38,13.4,171300.0,5.0278,5.0316,5.0203,5.0278,171300.0
2013-06-25 12:55:00,13.4,13.42,13.38,13.38,129700.0,5.0278,5.0353,5.0203,5.0203,129700.0
2013-06-25 13:00:00,13.39,13.39,13.36,13.36,88800.0,5.0241,5.0241,5.0128,5.0128,88800.0
2013-06-25 13:05:00,13.36,13.36,13.31,13.31,195900.0,5.0128,5.0128,4.9941,4.9941,195900.0
2013-06-25 13:10:00,13.31,13.32,13.3,13.31,52900.0,4.9941,4.9978,4.9903,4.9941,52900.0
2013-06-25 13:15:00,13.3,13.31,13.28,13.3,88200.0,4.9903,4.9941,4.9828,4.9903,88200.0
2013-06-25 13:20:00,13.3,13.31,13.28,13.3,92000.0,4.9903,4.9941,4.9828,4.9903,92000.0
2013-06-25 13:25:00,13.31,13.32,13.3,13.32,80200.0,4.9941,4.9978,4.9903,4.9978,80200.0
2013-06-25 13:30:00,13.32,13.32,13.29,13.31,110300.0,4.9978,4.9978,4.9866,4.9941,110300.0
2013-06-25 13:35:00,13.31,13.33,13.3,13.33,62600.0,4.9941,5.0016,4.9903,5.0016,62600.0
2013-06-25 13:40:00,13.33,13.35,13.31,13.33,133100.0,5.0016,5.0091,4.9941,5.0016,133100.0
2013-06-25 13:45:00,13.33,13.35,13.28,13.3,406200.0,5.0016,5.0091,4.9828,4.9903,406200.0
2013-06-25 13:50:00,13.29,13.3,13.26,13.29,171000.0,4.9866,4.9903,4.9753,4.9866,171000.0
2013-06-25 13:55:00,13.29,13.29,13.27,13.28,75300.0,4.9866,4.9866,4.9791,4.9828,75300.0
2013-06-25 14:00:00,13.27,13.29,13.25,13.28,199900.0,4.9791,4.9866,4.9716,4.9828,199900.0
2013-06-25 14:05:00,13.28,13.3,13.27,13.28,187800.0,4.9828,4.9903,4.9791,4.9828,187800.0
2013-06-25 14:10:00,13.28,13.33,13.28,13.33,121900.0,4.9828,5.0016,4.9828,5.0016,121900.0
2013-06-25 14:15:00,13.33,13.39,13.33,13.38,117900.0,5.0016,5.0241,5.0016,5.0203,117900.0
2013-06-25 14:20:00,13.37,13.41,13.35,13.38,300600.0,5.0166,5.0316,5.0091,5.0203,300600.0
2013-06-25 14:25:00,13.38,13.39,13.36,13.39,80500.0,5.0203,5.0241,5.0128,5.0241,80500.0
2013-06-25 14:30:00,13.39,13.39,13.34,13.39,361000.0,5.0241,5.0241,5.0053,5.0241,361000.0
2013-06-25 14:35:00,13.39,13.4,13.37,13.4,334800.0,5.0241,5.0278,5.0166,5.0278,334800.0
2013-06-25 14:40:00,13.4,13.4,13.36,13.36,127300.0,5.0278,5.0278,5.0128,5.0128,127300.0
2013-06-25 14:45:00,13.37,13.39,13.36,13.39,118100.0,5.0166,5.0241,5.0128,5.0241,118100.0
2013-06-25 14:50:00,13.39,13.41,13.35,13.41,251400.0,5.0241,5.0316,5.0091,5.0316,251400.0
2013-06-25 14:55:00,13.41,13.41,13.35,13.38,149500.0,5.0316,5.0316,5.0091,5.0203,149500.0
2013-06-25 15:00:00,13.39,13.4,13.38,13.4,69600.0,5.0241,5.0278,5.0203,5.0278,69600.0
2013-06-25 15:05:00,13.4,13.41,13.38,13.39,149600.0,5.0278,5.0316,5.0203,5.0241,149600.0
2013-06-25 15:10:00,13.38,13.39,13.37,13.38,166800.0,5.0203,5.0241,5.0166,5.0203,166800.0
2013-06-25 15:15:00,13.38,13.43,13.38,13.4,151100.0,5.0203,5.0391,5.0203,5.0278,151100.0
2013-06-25 15:20:00,13.4,13.41,13.38,13.41,134600.0,5.0278,5.0316,5.0203,5.0316,134600.0
2013-06-25 15:25:00,13.4,13.42,13.39,13.42,341700.0,5.0278,5.0353,5.0241,5.0353,341700.0
2013-06-25 15:30:00,13.41,13.46,13.41,13.46,362000.0,5.0316,5.0504,5.0316,5.0504,362000.0
2013-06-25 15:35:00,13.46,13.51,13.45,13.49,695200.0,5.0504,5.0691,5.0466,5.0616,695200.0
2013-06-25 15:40:00,13.48,13.56,13.48,13.52,1097800.0,5.0579,5.0879,5.0579,5.0729,1097800.0
2013-06-25 15:45:00,13.52,13.53,13.43,13.44,691400.0,5.0729,5.0766,5.0391,5.0428,691400.0
2013-06-25 15:50:00,13.44,13.48,13.44,13.45,627800.0,5.0428,5.0579,5.0428,5.0466,627800.0
2013-06-25 15:55:00,13.45,13.46,13.43,13.44,669300.0,5.0466,5.0504,5.0391,5.0428,669300.0
2013-06-26 09:30:00,13.59,13.64,13.56,13.64,457200.0,5.0991,5.1179,5.0879,5.1179,457200.0
2013-06-26 09:35:00,13.64,13.76,13.62,13.75,343700.0,5.1179,5.1629,5.1104,5.1592,343700.0
2013-06-26 09:40:00,13.75,13.81,13.71,13.81,509300.0,5.1592,5.1817,5.1442,5.1817,509300.0
2013-06-26 09:45:00,13.81,13.83,13.74,13.83,498500.0,5.1817,5.1892,5.1554,5.1892,498500.0
2013-06-26 09:50:00,13.82,13.87,13.78,13.85,298900.0,5.1854,5.2042,5.1704,5.1967,298900.0
2013-06-26 09:55:00,13.85,13.85,13.7,13.8,591500.0,5.1967,5.1967,5.1404,5.1779,591500.0
2013-06-26 10:00:00,13.8,13.81,13.72,13.74,306200.0,5.1779,5.1817,5.1479,5.1554,306200.0
2013-06-26 10:05:00,13.74,13.78,13.73,13.77,136800.0,5.1554,5.1704,5.1517,5.1667,136800.0
2013-06-26 10:10:00,13.77,13.78,13.74,13.75,255900.0,5.1667,5.1704,5.1554,5.1592,255900.0
2013-06-26 10:15:00,13.75,13.77,13.71,13.75,305400.0,5.1592,5.1667,5.1442,5.1592,305400.0
2013-06-26 10:20:00,13.75,13.79,13.72,13.75,392000.0,5.1592,5.1742,5.1479,5.1592,392000.0
2013-06-26 10:25:00,13.76,13.76,13.7,13.7,298300.0,5.1629,5.1629,5.1404,5.1404,298300.0
2013-06-26 10:30:00,13.69,13.71,13.65,13.67,283200.0,5.1366,5.1442,5.1216,5.1291,283200.0
2013-06-26 10:35:00,13.67,13.71,13.65,13.71,238600.0,5.1291,5.1442,5.1216,5.1442,238600.0
2013-06-26 10:40:00,13.71,13.72,13.66,13.69,136200.0,5.1442,5.1479,5.1254,5.1366,136200.0
2013-06-26 10:45:00,13.69,13.72,13.66,13.66,226500.0,5.1366,5.1479,5.1254,5.1254,226500.0
2013-06-26 10:50:00,13.65,13.69,13.64,13.69,87600.0,5.1216,5.1366,5.1179,5.1366,87600.0
2013-06-26 10:55:00,13.69,13.7,13.64,13.65,236700.0,5.1366,5.1404,5.1179,5.1216,236700.0
2013-06-26 11:00:00,13.66,13.68,13.63,13.68,184900.0,5.1254,5.1329,5.1141,5.1329,184900.0
2013-06-26 11:05:00,13.67,13.68,13.62,13.62,331200.0,5.1291,5.1329,5.1104,5.1104,331200.0
2013-06-26 11:10:00,13.62,13.64,13.6,13.64,220900.0,5.1104,5.1179,5.1029,5.1179,220900.0
2013-06-26 11:15:00,13.63,13.65,13.59,13.6,145500.0,5.1141,5.1216,5.0991,5.1029,145500.0
2013-06-26 11:20:00,13.6,13.62,13.59,13.61,108900.0,5.1029,5.1104,5.0991,5.1066,108900.0
2013-06-26 11:25:00,13.61,13.62,13.58,13.61,192200.0,5.1066,5.1104,5.0954,5.1066,192200.0
2013-06-26 11:30:00,13.61,13.65,13.58,13.61,545400.0,5.1066,5.1216,5.0954,5.1066,545400.0
2013-06-26 11:35:00,13.61,13.62,13.58,13.58,588100.0,5.1066,5.1104,5.0954,5.0954,588100.0
2013-06-26 11:40:00,13.58,13.61,13.54,13.55,132300.0,5.0954,5.1066,5.0804,5.0841,132300.0
2013-06-26 11:45:00,13.55,13.56,13.53,13.56,137600.0,5.0841,5.0879,5.0766,5.0879,137600.0
2013-06-26 11:50:00,13.56,13.57,13.52,13.54,95400.0,5.0879,5.0916,5.0729,5.0804,95400.0
2013-06-26 11:55:00,13.55,13.56,13.54,13.55,109200.0,5.0841,5.0879,5.0804,5.0841,109200.0
2013-06-26 12:00:00,13.55,13.58,13.54,13.58,106200.0,5.0841,5.0954,5.0804,5.0954,106200.0
2013-06-26 12:05:00,13.58,13.61,13.57,13.58,67800.0,5.0954,5.1066,5.0916,5.0954,67800.0
2013-06-26 12:10:00,13.58,13.62,13.58,13.62,38200.0,5.0954,5.1104,5.0954,5.1104,38200.0
2013-06-26 12:15:00,13.62,13.63,13.59,13.63,93400.0,5.1104,5.1141,5.0991,5.1141,93400.0
2013-06-26 12:20:00,13.63,13.63,13.61,13.61,69400.0,5.1141,5.1141,5.1066,5.1066,69400.0
2013-06-26 12:25:00,13.61,13.64,13.61,13.62,105400.0,5.1066,5.1179,5.1066,5.1104,105400.0
2013-06-26 12:30:00,13.63,13.63,13.57,13.57,79000.0,5.1141,5.1141,5.0916,5.0916,79000.0
2013-06-26 12:35:00,13.57,13.61,13.56,13.61,136700.0,5.0916,5.1066,5.0879,5.1066,136700.0
2013-06-26 12:40:00,13.62,13.64,13.6,13.6,48400.0,5.1104,5.1179,5.1029,5.1029,48400.0
2013-06-26 12:45:00,13.6,13.62,13.57,13.62,163500.0,5.1029,5.1104,5.0916,5.1104,163500.0
2013-06-26 12:50:00,13.62,13.64,13.6,13.63,178600.0,5.1104,5.1179,5.1029,5.1141,178600.0
2013-06-26 12:55:00,13.62,13.63,13.6,13.63,138900.0,5.1104,5.1141,5.1029,5.1141,138900.0
2013-06-26 13:00:00,13.63,13.64,13.61,13.62,81000.0,5.1141,5.1179,5.1066,5.1104,81000.0
2013-06-26 13:05:00,13.61,13.62,13.59,13.61,93300.0,5.1066,5.1104,5.0991,5.1066,93300.0
2013-06-26 13:10:00,13.62,13.63,13.6,13.63,51800.0,5.1104,5.1141,5.1029,5.1141,51800.0
2013-06-26 13:15:00,13.63,13.65,13.63,13.63,48100.0,5.1141,5.1216,5.1141,5.1141,48100.0
2013-06-26 13:20:00,13.64,13.64,13.61,13.62,102600.0,5.1179,5.1179,5.1066,5.1104,102600.0
2013-06-26 13:25:00,13.63,13.66,13.62,13.66,82500.0,5.1141,5.1254,5.1104,5.1254,82500.0
2013-06-26 13:30:00,13.66,13.68,13.65,13.65,169600.0,5.1254,5.1329,5.1216,5.1216,169600.0
2013-06-26 13:35:00,13.65,13.67,13.64,13.65,107100.0,5.1216,5.1291,5.1179,5.1216,107100.0
2013-06-26 13:40:00,13.66,13.66,13.62,13.64,145300.0,5.1254,5.1254,5.1104,5.1179,145300.0
2013-06-26 13:45:00,13.64,13.67,13.64,13.64,120400.0,5.1179,5.1291,5.1179,5.1179,120400.0
2013-06-26 13:50:00,13.64,13.65,13.63,13.65,59400.0,5.1179,5.1216,5.1141,5.1216,59400.0
2013-06-26 13:55:00,13.65,13.69,13.65,13.69,100200.0,5.1216,5.1366,5.1216,5.1366,100200.0
2013-06-26 14:00:00,13.69,13.71,13.66,13.66,114900.0,5.1366,5.1442,5.1254,5.1254,114900.0
2013-06-26 14:05:00,13.67,13.68,13.65,13.67,157900.0,5.1291,5.1329,5.1216,5.1291,157900.0
2013-06-26 14:10:00,13.67,13.68,13.66,13.67,70800.0,5.1291,5.1329,5.1254,5.1291,70800.0
2013-06-26 14:15:00,13.68,13.68,13.66,13.66,45800.0,5.1329,5.1329,5.1254,5.1254,45800.0
2013-06-26 14:20:00,13.66,13.67,13.65,13.66,126300.0,5.1254,5.1291,5.1216,5.1254,126300.0
2013-06-26 14:25:00,13.66,13.69,13.66,13.68,86900.0,5.1254,5.1366,5.1254,5.1329,86900.0
2013-06-26 14:30:00,13.68,13.69,13.63,13.65,294000.0,5.1329,5.1366,5.1141,5.1216,294000.0
2013-06-26 14:35:00,13.66,13.66,13.62,13.63,128700.0,5.1254,5.1254,5.1104,5.1141,128700.0
2013-06-26 14:40:00,13.64,13.65,13.61,13.62,254300.0,5.1179,5.1216,5.1066,5.1104,254300.0
2013-06-26 14:45:00,13.61,13.65,13.59,13.61,385400.0,5.1066,5.1216,5.0991,5.1066,385400.0
2013-06-26 14:50:00,13.61,13.66,13.6,13.66,148800.0,5.1066,5.1254,5.1029,5.1254,148800.0
2013-06-26 14:55:00,13.66,13.7,13.65,13.69,141500.0,5.1254,5.1404,5.1216,5.1366,141500.0
2013-06-26 15:00:00,13.69,13.74,13.69,13.7,496100.0,5.1366,5.1554,5.1366,5.1404,496100.0
2013-06-26 15:05:00,13.7,13.73,13.7,13.72,161000.0,5.1404,5.1517,5.1404,5.1479,161000.0
2013-06-26 15:10:00,13.72,13.73,13.69,13.71,116200.0,5.1479,5.1517,5.1366,5.1442,116200.0
2013-06-26 15:15:00,13.71,13.76,13.68,13.76,569200.0,5.1442,5.1629,5.1329,5.1629,569200.0
2013-06-26 15:20:00,13.76,13.79,13.75,13.77,259600.0,5.1629,5.1742,5.1592,5.1667,259600.0
2013-06-26 15:25:00,13.78,13.78,13.73,13.76,177500.0,5.1704,5.1704,5.1517,5.1629,177500.0
2013-06-26 15:30:00,13.75,13.8,13.75,13.77,343700.0,5.1592,5.1779,5.1592,5.1667,343700.0
2013-06-26 15:35:00,13.77,13.8,13.76,13.79,219200.0,5.1667,5.1779,5.1629,5.1742,219200.0
2013-06-26 15:40:00,13.78,13.79,13.73,13.76,433100.0,5.1704,5.1742,5.1517,5.1629,433100.0
2013-06-26 15:45:00,13.76,13.76,13.72,13.72,234400.0,5.1629,5.1629,5.1479,5.1479,234400.0
2013-06-26 15:50:00,13.72,13.76,13.72,13.73,316100.0,5.1479,5.1629,5.1479,5.1517,316100.0
2013-06-26 15:55:00,13.74,13.74,13.67,13.67,1076900.0,5.1554,5.1554,5.1291,5.1291,1076900.0
2013-06-27 09:30:00,13.74,13.77,13.64,13.65,468500.0,5.1554,5.1667,5.1179,5.1216,468500.0
2013-06-27 09:35:00,13.65,13.75,13.65,13.74,435600.0,5.1216,5.1592,5.1216,5.1554,435600.0
2013-06-27 09:40:00,13.74,13.76,13.73,13.76,320000.0,5.1554,5.1629,5.1517,5.1629,320000.0
2013-06-27 09:45:00,13.75,13.82,13.75,13.82,292600.0,5.1592,5.1854,5.1592,5.1854,292600.0
2013-06-27 09:50:00,13.82,13.84,13.79,13.81,145300.0,5.1854,5.1929,5.1742,5.1817,145300.0
2013-06-27 09:55:00,13.82,13.85,13.8,13.83,193600.0,5.1854,5.1967,5.1779,5.1892,193600.0
2013-06-27 10:00:00,13.84,13.85,13.75,13.76,257400.0,5.1929,5.1967,5.1592,5.1629,257400.0
2013-06-27 10:05:00,13.77,13.79,13.68,13.69,516800.0,5.1667,5.1742,5.1329,5.1366,516800.0
2013-06-27 10:10:00,13.69,13.76,13.68,13.75,162800.0,5.1366,5.1629,5.1329,5.1592,162800.0
2013-06-27 10:15:00,13.76,13.77,13.72,13.74,133800.0,5.1629,5.1667,5.1479,5.1554,133800.0
2013-06-27 10:20:00,13.75,13.81,13.74,13.78,194500.0,5.1592,5.1817,5.1554,5.1704,194500.0
2013-06-27 10:25:00,13.78,13.8,13.75,13.78,159400.0,5.1704,5.1779,5.1592,5.1704,159400.0
2013-06-27 10:30:00,13.78,13.8,13.77,13.78,99600.0,5.1704,5.1779,5.1667,5.1704,99600.0
2013-06-27 10:35:00,13.79,13.81,13.76,13.77,157500.0,5.1742,5.1817,5.1629,5.1667,157500.0
2013-06-27 10:40:00,13.76,13.8,13.75,13.78,121000.0,5.1629,5.1779,5.1592,5.1704,121000.0
2013-06-27 10:45:00,13.78,13.79,13.74,13.76,79400.0,5.1704,5.1742,5.1554,5.1629,79400.0
2013-06-27 10:50:00,13.76,13.78,13.74,13.75,122700.0,5.1629,5.1704,5.1554,5.1592,122700.0
2013-06-27 10:55:00,13.74,13.75,13.71,13.73,222200.0,5.1554,5.1592,5.1442,5.1517,222200.0
2013-06-27 11:00:00,13.73,13.74,13.73,13.74,57400.0,5.1517,5.1554,5.1517,5.1554,57400.0
2013-06-27 11:05:00,13.73,13.76,13.69,13.7,282000.0,5.1517,5.1629,5.1366,5.1404,282000.0
2013-06-27 11:10:00,13.7,13.7,13.66,13.68,246600.0,5.1404,5.1404,5.1254,5.1329,246600.0
2013-06-27 11:15:00,13.68,13.68,13.63,13.63,254300.0,5.1329,5.1329,5.1141,5.1141,254300.0
2013-06-27 11:20:00,13.63,13.64,13.62,13.64,230300.0,5.1141,5.1179,5.1104,5.1179,230300.0
2013-06-27 11:25:00,13.64,13.66,13.64,13.65,242200.0,5.1179,5.1254,5.1179,5.1216,242200.0
2013-06-27 11:30:00,13.64,13.65,13.61,13.62,169600.0,5.1179,5.1216,5.1066,5.1104,169600.0
2013-06-27 11:35:00,13.61,13.63,13.6,13.62,189000.0,5.1066,5.1141,5.1029,5.1104,189000.0
2013-06-27 11:40:00,13.62,13.66,13.62,13.64,179200.0,5.1104,5.1254,5.1104,5.1179,179200.0
2013-06-27 11:45:00,13.64,13.66,13.64,13.65,136400.0,5.1179,5.1254,5.1179,5.1216,136400.0
2013-06-27 11:50:00,13.65,13.66,13.64,13.64,183200.0,5.1216,5.1254,5.1179,5.1179,183200.0
2013-06-27 11:55:00,13.65,13.65,13.63,13.65,92700.0,5.1216,5.1216,5.1141,5.1216,92700.0
2013-06-27 12:00:00,13.64,13.66,13.64,13.65,108100.0,5.1179,5.1254,5.1179,5.1216,108100.0
2013-06-27 12:05:00,13.65,13.66,13.64,13.65,162900.0,5.1216,5.1254,5.1179,5.1216,162900.0
2013-06-27 12:10:00,13.64,13.65,13.62,13.64,130800.0,5.1179,5.1216,5.1104,5.1179,130800.0
2013-06-27 12:15:00,13.63,13.66,13.63,13.65,117800.0,5.1141,5.1254,5.1141,5.1216,117800.0
2013-06-27 12:20:00,13.65,13.67,13.64,13.65,172000.0,5.1216,5.1291,5.1179,5.1216,172000.0
2013-06-27 12:25:00,13.65,13.66,13.64,13.66,192700.0,5.1216,5.1254,5.1179,5.1254,192700.0
2013-06-27 12:30:00,13.66,13.73,13.65,13.71,261500.0,5.1254,5.1517,5.1216,5.1442,261500.0
2013-06-27 12:35:00,13.71,13.71,13.68,13.7,90900.0,5.1442,5.1442,5.1329,5.1404,90900.0
2013-06-27 12:40:00,13.7,13.73,13.69,13.73,62500.0,5.1404,5.1517,5.1366,5.1517,62500.0
2013-06-27 12:45:00,13.73,13.75,13.7,13.71,221400.0,5.1517,5.1592,5.1404,5.1442,221400.0
2013-06-27 12:50:00,13.72,13.75,13.71,13.74,62000.0,5.1479,5.1592,5.1442,5.1554,62000.0
2013-06-27 12:55:00,13.75,13.76,13.72,13.73,237700.0,5.1592,5.1629,5.1479,5.1517,237700.0
2013-06-27 13:00:00,13.72,13.75,13.71,13.73,146500.0,5.1479,5.1592,5.1442,5.1517,146500.0
2013-06-27 13:05:00,13.73,13.74,13.71,13.72,55600.0,5.1517,5.1554,5.1442,5.1479,55600.0
2013-06-27 13:10:00,13.72,13.75,13.71,13.72,125600.0,5.1479,5.1592,5.1442,5.1479,125600.0
2013-06-27 13:15:00,13.72,13.74,13.71,13.74,39400.0,5.1479,5.1554,5.1442,5.1554,39400.0
2013-06-27 13:20:00,13.74,13.74,13.68,13.69,180500.0,5.1554,5.1554,5.1329,5.1366,180500.0
2013-06-27 13:25:00,13.69,13.73,13.69,13.73,181200.0,5.1366,5.1517,5.1366,5.1517,181200.0
2013-06-27 13:30:00,13.72,13.76,13.72,13.74,74000.0,5.1479,5.1629,5.1479,5.1554,74000.0
2013-06-27 13:35:00,13.74,13.74,13.7,13.72,91600.0,5.1554,5.1554,5.1404,5.1479,91600.0
2013-06-27 13:40:00,13.72,13.72,13.71,13.72,12800.0,5.1479,5.1479,5.1442,5.1479,12800.0
2013-06-27 13:45:00,13.72,13.73,13.72,13.72,58100.0,5.1479,5.1517,5.1479,5.1479,58100.0
2013-06-27 13:50:00,13.73,13.74,13.7,13.72,82900.0,5.1517,5.1554,5.1404,5.1479,82900.0
2013-06-27 13:55:00,13.72,13.72,13.68,13.7,82400.0,5.1479,5.1479,5.1329,5.1404,82400.0
2013-06-27 14:00:00,13.7,13.72,13.69,13.71,80100.0,5.1404,5.1479,5.1366,5.1442,80100.0
2013-06-27 14:05:00,13.72,13.72,13.69,13.7,159200.0,5.1479,5.1479,5.1366,5.1404,159200.0
2013-06-27 14:10:00,13.7,13.71,13.68,13.7,58100.0,5.1404,5.1442,5.1329,5.1404,58100.0
2013-06-27 14:15:00,13.7,13.73,13.69,13.73,85300.0,5.1404,5.1517,5.1366,5.1517,85300.0
2013-06-27 14:20:00,13.73,13.74,13.71,13.71,139100.0,5.1517,5.1554,5.1442,5.1442,139100.0
2013-06-27 14:25:00,13.72,13.75,13.71,13.74,79700.0,5.1479,5.1592,5.1442,5.1554,79700.0
2013-06-27 14:30:00,13.75,13.77,13.75,13.75,104600.0,5.1592,5.1667,5.1592,5.1592,104600.0
2013-06-27 14:35:00,13.75,13.76,13.75,13.76,27100.0,5.1592,5.1629,5.1592,5.1629,27100.0
2013-06-27 14:40:00,13.75,13.77,13.72,13.74,112700.0,5.1592,5.1667,5.1479,5.1554,112700.0
2013-06-27 14:45:00,13.74,13.76,13.73,13.75,55000.0,5.1554,5.1629,5.1517,5.1592,55000.0
2013-06-27 14:50:00,13.75,13.75,13.71,13.72,97900.0,5.1592,5.1592,5.1442,5.1479,97900.0
2013-06-27 14:55:00,13.71,13.73,13.71,13.73,43800.0,5.1442,5.1517,5.1442,5.1517,43800.0
2013-06-27 15:00:00,13.73,13.75,13.72,13.74,60700.0,5.1517,5.1592,5.1479,5.1554,60700.0
2013-06-27 15:05:00,13.74,13.75,13.72,13.73,134300.0,5.1554,5.1592,5.1479,5.1517,134300.0
2013-06-27 15:10:00,13.73,13.74,13.72,13.73,115700.0,5.1517,5.1554,5.1479,5.1517,115700.0
2013-06-27 15:15:00,13.73,13.75,13.72,13.72,131700.0,5.1517,5.1592,5.1479,5.1479,131700.0
2013-06-27 15:20:00,13.73,13.74,13.72,13.73,60300.0,5.1517,5.1554,5.1479,5.1517,60300.0
2013-06-27 15:25:00,13.73,13.75,13.73,13.73,241400.0,5.1517,5.1592,5.1517,5.1517,241400.0
2013-06-27 15:30:00,13.73,13.75,13.71,13.73,217600.0,5.1517,5.1592,5.1442,5.1517,217600.0
2013-06-27 15:35:00,13.74,13.75,13.71,13.75,96600.0,5.1554,5.1592,5.1442,5.1592,96600.0
2013-06-27 15:40:00,13.75,13.75,13.71,13.71,248200.0,5.1592,5.1592,5.1442,5.1442,248200.0
2013-06-27 15:45:00,13.72,13.73,13.71,13.73,157800.0,5.1479,5.1517,5.1442,5.1517,157800.0
2013-06-27 15:50:00,13.73,13.73,13.72,13.73,195400.0,5.1517,5.1517,5.1479,5.1517,195400.0
2013-06-27 15:55:00,13.73,13.75,13.72,13.74,529000.0,5.1517,5.1592,5.1479,5.1554,529000.0
2013-06-28 09:30:00,13.37,13.46,13.37,13.44,414000.0,5.0166,5.0504,5.0166,5.0428,414000.0
2013-06-28 09:35:00,13.44,13.46,13.41,13.46,253700.0,5.0428,5.0504,5.0316,5.0504,253700.0
2013-06-28 09:40:00,13.46,13.49,13.44,13.46,283000.0,5.0504,5.0616,5.0428,5.0504,283000.0
2013-06-28 09:45:00,13.46,13.46,13.37,13.39,313000.0,5.0504,5.0504,5.0166,5.0241,313000.0
2013-06-28 09:50:00,13.4,13.4,13.35,13.38,275700.0,5.0278,5.0278,5.0091,5.0203,275700.0
2013-06-28 09:55:00,13.38,13.41,13.33,13.35,188200.0,5.0203,5.0316,5.0016,5.0091,188200.0
2013-06-28 10:00:00,13.35,13.41,13.33,13.37,266500.0,5.0091,5.0316,5.0016,5.0166,266500.0
2013-06-28 10:05:00,13.37,13.37,13.32,13.35,556800.0,5.0166,5.0166,4.9978,5.0091,556800.0
2013-06-28 10:10:00,13.35,13.36,13.31,13.34,223300.0,5.0091,5.0128,4.9941,5.0053,223300.0
2013-06-28 10:15:00,13.34,13.38,13.34,13.35,310500.0,5.0053,5.0203,5.0053,5.0091,310500.0
2013-06-28 10:20:00,13.35,13.35,13.31,13.34,192900.0,5.0091,5.0091,4.9941,5.0053,192900.0
2013-06-28 10:25:00,13.34,13.36,13.32,13.36,246700.0,5.0053,5.0128,4.9978,5.0128,246700.0
2013-06-28 10:30:00,13.36,13.39,13.35,13.37,349100.0,5.0128,5.0241,5.0091,5.0166,349100.0
2013-06-28 10:35:00,13.38,13.39,13.34,13.36,299100.0,5.0203,5.0241,5.0053,5.0128,299100.0
2013-06-28 10:40:00,13.37,13.4,13.34,13.39,177300.0,5.0166,5.0278,5.0053,5.0241,177300.0
2013-06-28 10:45:00,13.39,13.45,13.38,13.44,484500.0,5.0241,5.0466,5.0203,5.0428,484500.0
2013-06-28 10:50:00,13.43,13.46,13.41,13.43,271600.0,5.0391,5.0504,5.0316,5.0391,271600.0
2013-06-28 10:55:00,13.43,13.46,13.42,13.44,194000.0,5.0391,5.0504,5.0353,5.0428,194000.0
2013-06-28 11:00:00,13.45,13.46,13.42,13.45,213500.0,5.0466,5.0504,5.0353,5.0466,213500.0
2013-06-28 11:05:00,13.46,13.49,13.46,13.47,182500.0,5.0504,5.0616,5.0504,5.0541,182500.0
2013-06-28 11:10:00,13.47,13.47,13.43,13.44,145500.0,5.0541,5.0541,5.0391,5.0428,145500.0
2013-06-28 11:15:00,13.44,13.44,13.41,13.41,81800.0,5.0428,5.0428,5.0316,5.0316,81800.0
2013-06-28 11:20:00,13.41,13.42,13.33,13.34,348600.0,5.0316,5.0353,5.0016,5.0053,348600.0
2013-06-28 11:25:00,13.34,13.34,13.29,13.32,268200.0,5.0053,5.0053,4.9866,4.9978,268200.0
2013-06-28 11:30:00,13.32,13.39,13.32,13.34,271300.0,4.9978,5.0241,4.9978,5.0053,271300.0
2013-06-28 11:35:00,13.34,13.35,13.29,13.3,355300.0,5.0053,5.0091,4.9866,4.9903,355300.0
2013-06-28 11:40:00,13.3,13.3,13.27,13.29,383700.0,4.9903,4.9903,4.9791,4.9866,383700.0
2013-06-28 11:45:00,13.29,13.33,13.28,13.32,102800.0,4.9866,5.0016,4.9828,4.9978,102800.0
2013-06-28 11:50:00,13.32,13.33,13.3,13.32,494900.0,4.9978,5.0016,4.9903,4.9978,494900.0
2013-06-28 11:55:00,13.32,13.32,13.28,13.28,337400.0,4.9978,4.9978,4.9828,4.9828,337400.0
2013-06-28 12:00:00,13.29,13.3,13.24,13.24,302600.0,4.9866,4.9903,4.9678,4.9678,302600.0
2013-06-28 12:05:00,13.24,13.25,13.2,13.2,524500.0,4.9678,4.9716,4.9528,4.9528,524500.0
2013-06-28 12:10:00,13.2,13.22,13.18,13.21,361200.0,4.9528,4.9603,4.9453,4.9565,361200.0
2013-06-28 12:15:00,13.21,13.22,13.18,13.18,253300.0,4.9565,4.9603,4.9453,4.9453,253300.0
2013-06-28 12:20:00,13.18,13.19,13.12,13.12,172200.0,4.9453,4.949,4.9228,4.9228,172200.0
2013-06-28 12:25:00,13.12,13.16,13.12,13.16,548300.0,4.9228,4.9378,4.9228,4.9378,548300.0
2013-06-28 12:30:00,13.15,13.18,13.14,13.18,433600.0,4.934,4.9453,4.9303,4.9453,433600.0
2013-06-28 12:35:00,13.18,13.22,13.17,13.22,315300.0,4.9453,4.9603,4.9415,4.9603,315300.0
2013-06-28 12:40:00,13.22,13.22,13.19,13.2,264800.0,4.9603,4.9603,4.949,4.9528,264800.0
2013-06-28 12:45:00,13.2,13.21,13.17,13.18,273800.0,4.9528,4.9565,4.9415,4.9453,273800.0
2013-06-28 12:50:00,13.17,13.21,13.17,13.21,415900.0,4.9415,4.9565,4.9415,4.9565,415900.0
2013-06-28 12:55:00,13.21,13.23,13.21,13.23,341300.0,4.9565,4.9641,4.9565,4.9641,341300.0
2013-06-28 13:00:00,13.23,13.23,13.21,13.23,129400.0,4.9641,4.9641,4.9565,4.9641,129400.0
2013-06-28 13:05:00,13.23,13.25,13.22,13.25,102600.0,4.9641,4.9716,4.9603,4.9716,102600.0
2013-06-28 13:10:00,13.24,13.29,13.24,13.29,192400.0,4.9678,4.9866,4.9678,4.9866,192400.0
2013-06-28 13:15:00,13.29,13.29,13.24,13.24,234000.0,4.9866,4.9866,4.9678,4.9678,234000.0
2013-06-28 13:20:00,13.25,13.28,13.23,13.28,287400.0,4.9716,4.9828,4.9641,4.9828,287400.0
2013-06-28 13:25:00,13.28,13.3,13.26,13.29,168700.0,4.9828,4.9903,4.9753,4.9866,168700.0
2013-06-28 13:30:00,13.29,13.32,13.27,13.27,267300.0,4.9866,4.9978,4.9791,4.9791,267300.0
2013-06-28 13:35:00,13.28,13.28,13.26,13.26,78100.0,4.9828,4.9828,4.9753,4.9753,78100.0
2013-06-28 13:40:00,13.26,13.31,13.22,13.3,344500.0,4.9753,4.9941,4.9603,4.9903,344500.0
2013-06-28 13:45:00,13.31,13.37,13.3,13.35,401900.0,4.9941,5.0166,4.9903,5.0091,401900.0
2013-06-28 13:50:00,13.36,13.38,13.35,13.38,167000.0,5.0128,5.0203,5.0091,5.0203,167000.0
2013-06-28 13:55:00,13.37,13.38,13.36,13.38,113400.0,5.0166,5.0203,5.0128,5.0203,113400.0
2013-06-28 14:00:00,13.38,13.38,13.35,13.36,195900.0,5.0203,5.0203,5.0091,5.0128,195900.0
2013-06-28 14:05:00,13.35,13.38,13.35,13.37,219100.0,5.0091,5.0203,5.0091,5.0166,219100.0
2013-06-28 14:10:00,13.37,13.38,13.34,13.36,124400.0,5.0166,5.0203,5.0053,5.0128,124400.0
2013-06-28 14:15:00,13.35,13.36,13.3,13.3,111000.0,5.0091,5.0128,4.9903,4.9903,111000.0
2013-06-28 14:20:00,13.3,13.32,13.29,13.31,138600.0,4.9903,4.9978,4.9866,4.9941,138600.0
2013-06-28 14:25:00,13.31,13.32,13.3,13.32,94100.0,4.9941,4.9978,4.9903,4.9978,94100.0
2013-06-28 14:30:00,13.32,13.34,13.31,13.34,151400.0,4.9978,5.0053,4.9941,5.0053,151400.0
2013-06-28 14:35:00,13.34,13.34,13.31,13.33,187900.0,5.0053,5.0053,4.9941,5.0016,187900.0
2013-06-28 14:40:00,13.33,13.33,13.28,13.3,114700.0,5.0016,5.0016,4.9828,4.9903,114700.0
2013-06-28 14:45:00,13.3,13.33,13.29,13.33,112500.0,4.9903,5.0016,4.9866,5.0016,112500.0
2013-06-28 14:50:00,13.33,13.34,13.31,13.34,210400.0,5.0016,5.0053,4.9941,5.0053,210400.0
2013-06-28 14:55:00,13.34,13.37,13.33,13.37,245600.0,5.0053,5.0166,5.0016,5.0166,245600.0
2013-06-28 15:00:00,13.38,13.38,13.33,13.33,104600.0,5.0203,5.0203,5.0016,5.0016,104600.0
2013-06-28 15:05:00,13.33,13.36,13.32,13.36,95200.0,5.0016,5.0128,4.9978,5.0128,95200.0
2013-06-28 15:10:00,13.36,13.37,13.33,13.35,125600.0,5.0128,5.0166,5.0016,5.0091,125600.0
2013-06-28 15:15:00,13.35,13.37,13.33,13.36,168600.0,5.0091,5.0166,5.0016,5.0128,168600.0
2013-06-28 15:20:00,13.36,13.36,13.32,13.33,108300.0,5.0128,5.0128,4.9978,5.0016,108300.0
2013-06-28 15:25:00,13.33,13.36,13.32,13.36,129700.0,5.0016,5.0128,4.9978,5.0128,129700.0
2013-06-28 15:30:00,13.36,13.38,13.35,13.37,270700.0,5.0128,5.0203,5.0091,5.0166,270700.0
2013-06-28 15:35:00,13.38,13.38,13.35,13.37,168200.0,5.0203,5.0203,5.0091,5.0166,168200.0
2013-06-28 15:40:00,13.37,13.38,13.35,13.38,308500.0,5.0166,5.0203,5.0091,5.0203,308500.0
2013-06-28 15:45:00,13.38,13.4,13.37,13.39,589100.0,5.0203,5.0278,5.0166,5.0241,589100.0
2013-06-28 15:50:00,13.38,13.39,13.37,13.38,282000.0,5.0203,5.0241,5.0166,5.0203,282000.0
2013-06-28 15:55:00,13.39,13.42,13.38,13.41,894900.0,5.0241,5.0353,5.0203,5.0316,894900.0
2013-07-01 09:30:00,13.37,13.45,13.35,13.41,583300.0,5.0166,5.0466,5.0091,5.0316,583300.0
2013-07-01 09:35:00,13.41,13.43,13.31,13.31,249200.0,5.0316,5.0391,4.9941,4.9941,249200.0
2013-07-01 09:40:00,13.32,13.32,13.28,13.29,234300.0,4.9978,4.9978,4.9828,4.9866,234300.0
2013-07-01 09:45:00,13.3,13.3,13.17,13.19,571700.0,4.9903,4.9903,4.9415,4.949,571700.0
2013-07-01 09:50:00,13.2,13.21,13.14,13.15,507500.0,4.9528,4.9565,4.9303,4.934,507500.0
2013-07-01 09:55:00,13.15,13.18,13.11,13.13,384800.0,4.934,4.9453,4.919,4.9265,384800.0
2013-07-01 10:00:00,13.12,13.2,13.12,13.18,382400.0,4.9228,4.9528,4.9228,4.9453,382400.0
2013-07-01 10:05:00,13.18,13.23,13.15,13.22,456100.0,4.9453,4.9641,4.934,4.9603,456100.0
2013-07-01 10:10:00,13.22,13.28,13.21,13.27,291400.0,4.9603,4.9828,4.9565,4.9791,291400.0
2013-07-01 10:15:00,13.27,13.28,13.25,13.25,130100.0,4.9791,4.9828,4.9716,4.9716,130100.0
2013-07-01 10:20:00,13.25,13.28,13.24,13.25,160700.0,4.9716,4.9828,4.9678,4.9716,160700.0
2013-07-01 10:25:00,13.26,13.28,13.2,13.2,121800.0,4.9753,4.9828,4.9528,4.9528,121800.0
2013-07-01 10:30:00,13.21,13.23,13.19,13.19,303400.0,4.9565,4.9641,4.949,4.949,303400.0
2013-07-01 10:35:00,13.19,13.2,13.16,13.2,209700.0,4.949,4.9528,4.9378,4.9528,209700.0
2013-07-01 10:40:00,13.19,13.21,13.17,13.2,221400.0,4.949,4.9565,4.9415,4.9528,221400.0
2013-07-01 10:45:00,13.2,13.23,13.19,13.23,131800.0,4.9528,4.9641,4.949,4.9641,131800.0
2013-07-01 10:50:00,13.23,13.27,13.22,13.27,248200.0,4.9641,4.9791,4.9603,4.9791,248200.0
2013-07-01 10:55:00,13.27,13.3,13.27,13.28,277200.0,4.9791,4.9903,4.9791,4.9828,277200.0
2013-07-01 11:00:00,13.28,13.32,13.27,13.32,151500.0,4.9828,4.9978,4.9791,4.9978,151500.0
2013-07-01 11:05:00,13.32,13.34,13.31,13.31,134200.0,4.9978,5.0053,4.9941,4.9941,134200.0
2013-07-01 11:10:00,13.31,13.32,13.28,13.31,232000.0,4.9941,4.9978,4.9828,4.9941,232000.0
2013-07-01 11:15:00,13.31,13.33,13.3,13.31,172900.0,4.9941,5.0016,4.9903,4.9941,172900.0
2013-07-01 11:20:00,13.31,13.31,13.29,13.29,169700.0,4.9941,4.9941,4.9866,4.9866,169700.0
2013-07-01 11:25:00,13.29,13.3,13.24,13.26,173900.0,4.9866,4.9903,4.9678,4.9753,173900.0
2013-07-01 11:30:00,13.26,13.31,13.26,13.3,112900.0,4.9753,4.9941,4.9753,4.9903,112900.0
2013-07-01 11:35:00,13.31,13.33,13.26,13.27,284500.0,4.9941,5.0016,4.9753,4.9791,284500.0
2013-07-01 11:40:00,13.27,13.28,13.25,13.25,145800.0,4.9791,4.9828,4.9716,4.9716,145800.0
2013-07-01 11:45:00,13.26,13.28,13.25,13.28,96800.0,4.9753,4.9828,4.9716,4.9828,96800.0
2013-07-01 11:50:00,13.27,13.28,13.24,13.25,209900.0,4.9791,4.9828,4.9678,4.9716,209900.0
2013-07-01 11:55:00,13.25,13.28,13.24,13.27,106500.0,4.9716,4.9828,4.9678,4.9791,106500.0
2013-07-01 12:00:00,13.27,13.3,13.26,13.29,143700.0,4.9791,4.9903,4.9753,4.9866,143700.0
2013-07-01 12:05:00,13.29,13.3,13.26,13.27,61800.0,4.9866,4.9903,4.9753,4.9791,61800.0
2013-07-01 12:10:00,13.28,13.28,13.26,13.27,70100.0,4.9828,4.9828,4.9753,4.9791,70100.0
2013-07-01 12:15:00,13.26,13.3,13.25,13.28,101200.0,4.9753,4.9903,4.9716,4.9828,101200.0
2013-07-01 12:20:00,13.28,13.29,13.26,13.27,122500.0,4.9828,4.9866,4.9753,4.9791,122500.0
2013-07-01 12:25:00,13.27,13.29,13.27,13.29,69100.0,4.9791,4.9866,4.9791,4.9866,69100.0
2013-07-01 12:30:00,13.29,13.3,13.28,13.3,53400.0,4.9866,4.9903,4.9828,4.9903,53400.0
2013-07-01 12:35:00,13.3,13.32,13.3,13.32,46700.0,4.9903,4.9978,4.9903,4.9978,46700.0
2013-07-01 12:40:00,13.32,13.33,13.32,13.33,27000.0,4.9978,5.0016,4.9978,5.0016,27000.0
2013-07-01 12:45:00,13.33,13.35,13.31,13.32,162700.0,5.0016,5.0091,4.9941,4.9978,162700.0
2013-07-01 12:50:00,13.33,13.34,13.32,13.33,68300.0,5.0016,5.0053,4.9978,5.0016,68300.0
2013-07-01 12:55:00,13.32,13.35,13.31,13.34,64100.0,4.9978,5.0091,4.9941,5.0053,64100.0
2013-07-01 13:00:00,13.33,13.35,13.33,13.33,111800.0,5.0016,5.0091,5.0016,5.0016,111800.0
2013-07-01 13:05:00,13.33,13.34,13.31,13.34,145600.0,5.0016,5.0053,4.9941,5.0053,145600.0
2013-07-01 13:10:00,13.34,13.36,13.33,13.34,171100.0,5.0053,5.0128,5.0016,5.0053,171100.0
2013-07-01 13:15:00,13.35,13.36,13.33,13.34,66200.0,5.0091,5.0128,5.0016,5.0053,66200.0
2013-07-01 13:20:00,13.34,13.36,13.32,13.36,73700.0,5.0053,5.0128,4.9978,5.0128,73700.0
2013-07-01 13:25:00,13.36,13.39,13.35,13.38,64200.0,5.0128,5.0241,5.0091,5.0203,64200.0
2013-07-01 13:30:00,13.39,13.41,13.38,13.39,130700.0,5.0241,5.0316,5.0203,5.0241,130700.0
2013-07-01 13:35:00,13.39,13.41,13.38,13.4,143800.0,5.0241,5.0316,5.0203,5.0278,143800.0
2013-07-01 13:40:00,13.4,13.45,13.4,13.42,135500.0,5.0278,5.0466,5.0278,5.0353,135500.0
2013-07-01 13:45:00,13.42,13.44,13.42,13.42,139200.0,5.0353,5.0428,5.0353,5.0353,139200.0
2013-07-01 13:50:00,13.42,13.44,13.4,13.42,177500.0,5.0353,5.0428,5.0278,5.0353,177500.0
2013-07-01 13:55:00,13.41,13.42,13.36,13.36,153900.0,5.0316,5.0353,5.0128,5.0128,153900.0
2013-07-01 14:00:00,13.37,13.4,13.36,13.38,102900.0,5.0166,5.0278,5.0128,5.0203,102900.0
2013-07-01 14:05:00,13.39,13.43,13.37,13.42,160800.0,5.0241,5.0391,5.0166,5.0353,160800.0
2013-07-01 14:10:00,13.42,13.45,13.42,13.42,150800.0,5.0353,5.0466,5.0353,5.0353,150800.0
2013-07-01 14:15:00,13.42,13.42,13.37,13.4,179000.0,5.0353,5.0353,5.0166,5.0278,179000.0
2013-07-01 14:20:00,13.4,13.42,13.39,13.39,117700.0,5.0278,5.0353,5.0241,5.0241,117700.0
2013-07-01 14:25:00,13.39,13.4,13.37,13.37,135300.0,5.0241,5.0278,5.0166,5.0166,135300.0
2013-07-01 14:30:00,13.37,13.39,13.35,13.35,436000.0,5.0166,5.0241,5.0091,5.0091,436000.0
2013-07-01 14:35:00,13.35,13.37,13.33,13.33,99100.0,5.0091,5.0166,5.0016,5.0016,99100.0
2013-07-01 14:40:00,13.34,13.36,13.32,13.35,71700.0,5.0053,5.0128,4.9978,5.0091,71700.0
2013-07-01 14:45:00,13.36,13.37,13.34,13.34,98700.0,5.0128,5.0166,5.0053,5.0053,98700.0
2013-07-01 14:50:00,13.34,13.38,13.34,13.37,139000.0,5.0053,5.0203,5.0053,5.0166,139000.0
2013-07-01 14:55:00,13.37,13.38,13.36,13.37,57500.0,5.0166,5.0203,5.0128,5.0166,57500.0
2013-07-01 15:00:00,13.37,13.39,13.35,13.37,144400.0,5.0166,5.0241,5.0091,5.0166,144400.0
2013-07-01 15:05:00,13.37,13.38,13.36,13.36,58600.0,5.0166,5.0203,5.0128,5.0128,58600.0
2013-07-01 15:10:00,13.37,13.37,13.35,13.36,107100.0,5.0166,5.0166,5.0091,5.0128,107100.0
2013-07-01 15:15:00,13.36,13.37,13.36,13.36,33100.0,5.0128,5.0166,5.0128,5.0128,33100.0
2013-07-01 15:20:00,13.37,13.37,13.35,13.36,102500.0,5.0166,5.0166,5.0091,5.0128,102500.0
2013-07-01 15:25:00,13.35,13.37,13.35,13.37,122500.0,5.0091,5.0166,5.0091,5.0166,122500.0
2013-07-01 15:30:00,13.36,13.37,13.32,13.33,323400.0,5.0128,5.0166,4.9978,5.0016,323400.0
2013-07-01 15:35:00,13.33,13.33,13.24,13.27,269000.0,5.0016,5.0016,4.9678,4.9791,269000.0
2013-07-01 15:40:00,13.27,13.29,13.24,13.27,363900.0,4.9791,4.9866,4.9678,4.9791,363900.0
2013-07-01 15:45:00,13.27,13.28,13.24,13.25,247700.0,4.9791,4.9828,4.9678,4.9716,247700.0
2013-07-01 15:50:00,13.25,13.28,13.25,13.27,215300.0,4.9716,4.9828,4.9716,4.9791,215300.0
2013-07-01 15:55:00,13.27,13.31,13.27,13.3,820100.0,4.9791,4.9941,4.9791,4.9903,820100.0
2013-07-02 09:30:00,13.23,13.29,13.21,13.25,318800.0,4.9641,4.9866,4.9565,4.9716,318800.0
2013-07-02 09:35:00,13.25,13.29,13.23,13.29,226900.0,4.9716,4.9866,4.9641,4.9866,226900.0
2013-07-02 09:40:00,13.29,13.29,13.24,13.26,250200.0,4.9866,4.9866,4.9678,4.9753,250200.0
2013-07-02 09:45:00,13.29,13.34,13.26,13.27,345900.0,4.9866,5.0053,4.9753,4.9791,345900.0
2013-07-02 09:50:00,13.27,13.28,13.23,13.28,293100.0,4.9791,4.9828,4.9641,4.9828,293100.0
2013-07-02 09:55:00,13.27,13.29,13.25,13.25,78400.0,4.9791,4.9866,4.9716,4.9716,78400.0
2013-07-02 10:00:00,13.25,13.28,13.2,13.23,229600.0,4.9716,4.9828,4.9528,4.9641,229600.0
2013-07-02 10:05:00,13.23,13.24,13.19,13.19,192100.0,4.9641,4.9678,4.949,4.949,192100.0
2013-07-02 10:10:00,13.19,13.24,13.18,13.22,220900.0,4.949,4.9678,4.9453,4.9603,220900.0
2013-07-02 10:15:00,13.21,13.24,13.19,13.23,278700.0,4.9565,4.9678,4.949,4.9641,278700.0
2013-07-02 10:20:00,13.23,13.26,13.22,13.22,177700.0,4.9641,4.9753,4.9603,4.9603,177700.0
2013-07-02 10:25:00,13.22,13.24,13.2,13.22,142600.0,4.9603,4.9678,4.9528,4.9603,142600.0
2013-07-02 10:30:00,13.21,13.23,13.16,13.16,384000.0,4.9565,4.9641,4.9378,4.9378,384000.0
2013-07-02 10:35:00,13.16,13.2,13.16,13.19,130700.0,4.9378,4.9528,4.9378,4.949,130700.0
2013-07-02 10:40:00,13.2,13.22,13.17,13.17,214300.0,4.9528,4.9603,4.9415,4.9415,214300.0
2013-07-02 10:45:00,13.18,13.19,13.16,13.16,99200.0,4.9453,4.949,4.9378,4.9378,99200.0
2013-07-02 10:50:00,13.16,13.16,13.11,13.11,140800.0,4.9378,4.9378,4.919,4.919,140800.0
2013-07-02 10:55:00,13.11,13.15,13.09,13.15,431800.0,4.919,4.934,4.9115,4.934,431800.0
2013-07-02 11:00:00,13.15,13.17,13.13,13.13,153000.0,4.934,4.9415,4.9265,4.9265,153000.0
2013-07-02 11:05:00,13.13,13.16,13.12,13.13,166000.0,4.9265,4.9378,4.9228,4.9265,166000.0
2013-07-02 11:10:00,13.13,13.15,13.1,13.1,231400.0,4.9265,4.934,4.9153,4.9153,231400.0
2013-07-02 11:15:00,13.11,13.12,13.08,13.12,198100.0,4.919,4.9228,4.9078,4.9228,198100.0
2013-07-02 11:20:00,13.12,13.12,13.09,13.12,79800.0,4.9228,4.9228,4.9115,4.9228,79800.0
2013-07-02 11:25:00,13.12,13.13,13.08,13.11,258300.0,4.9228,4.9265,4.9078,4.919,258300.0
2013-07-02 11:30:00,13.11,13.12,13.06,13.07,174500.0,4.919,4.9228,4.9003,4.904,174500.0
2013-07-02 11:35:00,13.07,13.09,13.02,13.04,373900.0,4.904,4.9115,4.8853,4.8928,373900.0
2013-07-02 11:40:00,13.05,13.05,13.0,13.01,251100.0,4.8965,4.8965,4.8778,4.8815,251100.0
2013-07-02 11:45:00,13.01,13.07,13.0,13.05,224900.0,4.8815,4.904,4.8778,4.8965,224900.0
2013-07-02 11:50:00,13.04,13.08,13.04,13.06,264100.0,4.8928,4.9078,4.8928,4.9003,264100.0
2013-07-02 11:55:00,13.07,13.07,13.02,13.03,344400.0,4.904,4.904,4.8853,4.889,344400.0
2013-07-02 12:00:00,13.02,13.03,12.99,13.0,321100.0,4.8853,4.889,4.874,4.8778,321100.0
2013-07-02 12:05:00,13.0,13.01,12.96,12.97,330300.0,4.8778,4.8815,4.8627,4.8665,330300.0
2013-07-02 12:10:00,12.97,12.98,12.88,12.88,688600.0,4.8665,4.8702,4.8327,4.8327,688600.0
2013-07-02 12:15:00,12.89,12.91,12.88,12.9,219400.0,4.8365,4.844,4.8327,4.8402,219400.0
2013-07-02 12:20:00,12.91,12.91,12.83,12.84,474700.0,4.844,4.844,4.814,4.8177,474700.0
2013-07-02 12:25:00,12.84,12.85,12.82,12.83,258200.0,4.8177,4.8215,4.8102,4.814,258200.0
2013-07-02 12:30:00,12.84,12.85,12.82,12.83,432900.0,4.8177,4.8215,4.8102,4.814,432900.0
2013-07-02 12:35:00,12.83,12.85,12.82,12.82,195100.0,4.814,4.8215,4.8102,4.8102,195100.0
2013-07-02 12:40:00,12.83,12.85,12.83,12.85,225500.0,4.814,4.8215,4.814,4.8215,225500.0
2013-07-02 12:45:00,12.85,12.89,12.85,12.87,190900.0,4.8215,4.8365,4.8215,4.829,190900.0
2013-07-02 12:50:00,12.88,12.89,12.86,12.87,223000.0,4.8327,4.8365,4.8252,4.829,223000.0
2013-07-02 12:55:00,12.86,12.9,12.86,12.9,55300.0,4.8252,4.8402,4.8252,4.8402,55300.0
2013-07-02 13:00:00,12.9,12.91,12.87,12.91,233300.0,4.8402,4.844,4.829,4.844,233300.0
2013-07-02 13:05:00,12.92,12.96,12.91,12.92,238800.0,4.8477,4.8627,4.844,4.8477,238800.0
2013-07-02 13:10:00,12.93,12.93,12.82,12.82,352400.0,4.8515,4.8515,4.8102,4.8102,352400.0
2013-07-02 13:15:00,12.83,12.86,12.82,12.84,244200.0,4.814,4.8252,4.8102,4.8177,244200.0
2013-07-02 13:20:00,12.83,12.84,12.79,12.81,396600.0,4.814,4.8177,4.799,4.8065,396600.0
2013-07-02 13:25:00,12.81,12.81,12.69,12.7,645900.0,4.8065,4.8065,4.7614,4.7652,645900.0
2013-07-02 13:30:00,12.7,12.75,12.65,12.74,463200.0,4.7652,4.784,4.7464,4.7802,463200.0
2013-07-02 13:35:00,12.75,12.76,12.68,12.7,510400.0,4.784,4.7877,4.7577,4.7652,510400.0
2013-07-02 13:40:00,12.69,12.75,12.69,12.73,647700.0,4.7614,4.784,4.7614,4.7764,647700.0
2013-07-02 13:45:00,12.73,12.75,12.69,12.72,522800.0,4.7764,4.784,4.7614,4.7727,522800.0
2013-07-02 13:50:00,12.72,12.72,12.7,12.71,194200.0,4.7727,4.7727,4.7652,4.7689,194200.0
2013-07-02 13:55:00,12.71,12.79,12.7,12.78,242600.0,4.7689,4.799,4.7652,4.7952,242600.0
2013-07-02 14:00:00,12.78,12.78,12.7,12.72,209800.0,4.7952,4.7952,4.7652,4.7727,209800.0
2013-07-02 14:05:00,12.72,12.74,12.67,12.68,260800.0,4.7727,4.7802,4.7539,4.7577,260800.0
2013-07-02 14:10:00,12.68,12.69,12.57,12.61,575600.0,4.7577,4.7614,4.7164,4.7314,575600.0
2013-07-02 14:15:00,12.61,12.64,12.59,12.64,762500.0,4.7314,4.7427,4.7239,4.7427,762500.0
2013-07-02 14:20:00,12.64,12.7,12.63,12.67,252500.0,4.7427,4.7652,4.7389,4.7539,252500.0
2013-07-02 14:25:00,12.66,12.66,12.57,12.58,299600.0,4.7502,4.7502,4.7164,4.7202,299600.0
2013-07-02 14:30:00,12.57,12.59,12.54,12.58,423400.0,4.7164,4.7239,4.7052,4.7202,423400.0
2013-07-02 14:35:00,12.58,12.64,12.54,12.54,280100.0,4.7202,4.7427,4.7052,4.7052,280100.0
2013-07-02 14:40:00,12.55,12.63,12.55,12.62,267300.0,4.7089,4.7389,4.7089,4.7352,267300.0
2013-07-02 14:45:00,12.62,12.66,12.58,12.65,419700.0,4.7352,4.7502,4.7202,4.7464,419700.0
2013-07-02 14:50:00,12.64,12.72,12.61,12.7,451600.0,4.7427,4.7727,4.7314,4.7652,451600.0
2013-07-02 14:55:00,12.69,12.71,12.67,12.67,173800.0,4.7614,4.7689,4.7539,4.7539,173800.0
2013-07-02 15:00:00,12.67,12.69,12.65,12.67,182400.0,4.7539,4.7614,4.7464,4.7539,182400.0
2013-07-02 15:05:00,12.67,12.68,12.64,12.65,157100.0,4.7539,4.7577,4.7427,4.7464,157100.0
2013-07-02 15:10:00,12.65,12.7,12.65,12.7,162200.0,4.7464,4.7652,4.7464,4.7652,162200.0
2013-07-02 15:15:00,12.7,12.7,12.67,12.7,129200.0,4.7652,4.7652,4.7539,4.7652,129200.0
2013-07-02 15:20:00,12.7,12.73,12.69,12.7,3485300.0,4.7652,4.7764,4.7614,4.7652,3485300.0
2013-07-02 15:25:00,12.7,12.72,12.68,12.72,226400.0,4.7652,4.7727,4.7577,4.7727,226400.0
2013-07-02 15:30:00,12.71,12.74,12.7,12.72,440800.0,4.7689,4.7802,4.7652,4.7727,440800.0
2013-07-02 15:35:00,12.72,12.74,12.7,12.73,426900.0,4.7727,4.7802,4.7652,4.7764,426900.0
2013-07-02 15:40:00,12.73,12.78,12.71,12.77,907600.0,4.7764,4.7952,4.7689,4.7915,907600.0
2013-07-02 15:45:00,12.76,12.77,12.72,12.73,464400.0,4.7877,4.7915,4.7727,4.7764,464400.0
2013-07-02 15:50:00,12.74,12.76,12.73,12.76,754100.0,4.7802,4.7877,4.7764,4.7877,754100.0
2013-07-02 15:55:00,12.75,12.82,12.74,12.82,1548600.0,4.784,4.8102,4.7802,4.8102,1548600.0
2013-07-03 09:30:00,12.53,12.68,12.51,12.65,1281100.0,4.7014,4.7577,4.6939,4.7464,1281100.0
2013-07-03 09:35:00,12.65,12.82,12.64,12.81,1393200.0,4.7464,4.8102,4.7427,4.8065,1393200.0
2013-07-03 09:40:00,12.81,13.04,12.81,12.96,2236300.0,4.8065,4.8928,4.8065,4.8627,2236300.0
2013-07-03 09:45:00,12.95,13.0,12.91,12.92,1460100.0,4.859,4.8778,4.844,4.8477,1460100.0
2013-07-03 09:50:00,12.91,12.97,12.91,12.96,1891900.0,4.844,4.8665,4.844,4.8627,1891900.0
2013-07-03 09:55:00,12.96,13.04,12.95,13.0,1022400.0,4.8627,4.8928,4.859,4.8778,1022400.0
2013-07-03 10:00:00,12.99,13.05,12.99,13.0,1860300.0,4.874,4.8965,4.874,4.8778,1860300.0
2013-07-03 10:05:00,13.0,13.13,12.99,13.08,1425800.0,4.8778,4.9265,4.874,4.9078,1425800.0
2013-07-03 10:10:00,13.07,13.11,13.03,13.07,1836500.0,4.904,4.919,4.889,4.904,1836500.0
2013-07-03 10:15:00,13.07,13.1,12.98,13.07,1701600.0,4.904,4.9153,4.8702,4.904,1701600.0
2013-07-03 10:20:00,13.07,13.08,13.02,13.06,1378500.0,4.904,4.9078,4.8853,4.9003,1378500.0
2013-07-03 10:25:00,13.06,13.09,13.04,13.05,569900.0,4.9003,4.9115,4.8928,4.8965,569900.0
2013-07-03 10:30:00,13.06,13.09,13.04,13.07,1148400.0,4.9003,4.9115,4.8928,4.904,1148400.0
2013-07-03 10:35:00,13.07,13.08,13.05,13.05,578600.0,4.904,4.9078,4.8965,4.8965,578600.0
2013-07-03 10:40:00,13.05,13.07,13.04,13.06,1056700.0,4.8965,4.904,4.8928,4.9003,1056700.0
2013-07-03 10:45:00,13.06,13.07,13.05,13.05,1203700.0,4.9003,4.904,4.8965,4.8965,1203700.0
2013-07-03 10:50:00,13.06,13.16,13.05,13.06,837600.0,4.9003,4.9378,4.8965,4.9003,837600.0
2013-07-03 10:55:00,13.07,13.12,13.06,13.11,826700.0,4.904,4.9228,4.9003,4.919,826700.0
2013-07-03 11:00:00,13.11,13.18,13.07,13.16,1411600.0,4.919,4.9453,4.904,4.9378,1411600.0
2013-07-03 11:05:00,13.16,13.19,13.11,13.12,493700.0,4.9378,4.949,4.919,4.9228,493700.0
2013-07-03 11:10:00,13.12,13.15,13.1,13.14,890400.0,4.9228,4.934,4.9153,4.9303,890400.0
2013-07-03 11:15:00,13.14,13.25,13.13,13.21,684700.0,4.9303,4.9716,4.9265,4.9565,684700.0
2013-07-03 11:20:00,13.21,13.27,13.13,13.13,816100.0,4.9565,4.9791,4.9265,4.9265,816100.0
2013-07-03 11:25:00,13.13,13.16,13.11,13.15,471600.0,4.9265,4.9378,4.919,4.934,471600.0
2013-07-03 11:30:00,13.15,13.19,13.14,13.18,294700.0,4.934,4.949,4.9303,4.9453,294700.0
2013-07-03 11:35:00,13.18,13.22,13.16,13.16,245100.0,4.9453,4.9603,4.9378,4.9378,245100.0
2013-07-03 11:40:00,13.16,13.17,13.14,13.15,239900.0,4.9378,4.9415,4.9303,4.934,239900.0
2013-07-03 11:45:00,13.15,13.16,13.06,13.08,637800.0,4.934,4.9378,4.9003,4.9078,637800.0
2013-07-03 11:50:00,13.07,13.16,13.07,13.15,501500.0,4.904,4.9378,4.904,4.934,501500.0
2013-07-03 11:55:00,13.16,13.32,13.15,13.27,912100.0,4.9378,4.9978,4.934,4.9791,912100.0
2013-07-03 12:00:00,13.27,13.29,13.2,13.24,699000.0,4.9791,4.9866,4.9528,4.9678,699000.0
2013-07-03 12:05:00,13.24,13.27,13.21,13.25,474400.0,4.9678,4.9791,4.9565,4.9716,474400.0
2013-07-03 12:10:00,13.25,13.27,13.24,13.25,557800.0,4.9716,4.9791,4.9678,4.9716,557800.0
2013-07-03 12:15:00,13.26,13.29,13.24,13.28,598300.0,4.9753,4.9866,4.9678,4.9828,598300.0
2013-07-03 12:20:00,13.28,13.28,13.23,13.24,821700.0,4.9828,4.9828,4.9641,4.9678,821700.0
2013-07-03 12:25:00,13.24,13.26,13.23,13.25,615600.0,4.9678,4.9753,4.9641,4.9716,615600.0
2013-07-03 12:30:00,13.25,13.26,13.22,13.23,425800.0,4.9716,4.9753,4.9603,4.9641,425800.0
2013-07-03 12:35:00,13.23,13.23,13.14,13.16,759000.0,4.9641,4.9641,4.9303,4.9378,759000.0
2013-07-03 12:40:00,13.16,13.16,13.11,13.11,494400.0,4.9378,4.9378,4.919,4.919,494400.0
2013-07-03 12:45:00,13.11,13.12,13.08,13.08,875000.0,4.919,4.9228,4.9078,4.9078,875000.0
2013-07-03 12:50:00,13.08,13.08,13.01,13.02,746700.0,4.9078,4.9078,4.8815,4.8853,746700.0
2013-07-03 12:55:00,13.01,13.07,13.0,13.06,1288400.0,4.8815,4.904,4.8778,4.9003,1288400.0
2013-07-05 09:30:00,12.88,12.95,12.62,12.63,1454500.0,4.8327,4.859,4.7352,4.7389,1454500.0
2013-07-05 09:35:00,12.63,12.66,12.57,12.59,868300.0,4.7389,4.7502,4.7164,4.7239,868300.0
2013-07-05 09:40:00,12.59,12.65,12.53,12.63,916000.0,4.7239,4.7464,4.7014,4.7389,916000.0
2013-07-05 09:45:00,12.63,12.69,12.54,12.65,825400.0,4.7389,4.7614,4.7052,4.7464,825400.0
2013-07-05 09:50:00,12.65,12.66,12.51,12.53,1243300.0,4.7464,4.7502,4.6939,4.7014,1243300.0
2013-07-05 09:55:00,12.53,12.54,12.44,12.52,827400.0,4.7014,4.7052,4.6676,4.6977,827400.0
2013-07-05 10:00:00,12.52,12.52,12.33,12.4,1528400.0,4.6977,4.6977,4.6264,4.6526,1528400.0
2013-07-05 10:05:00,12.39,12.54,12.39,12.52,723600.0,4.6489,4.7052,4.6489,4.6977,723600.0
2013-07-05 10:10:00,12.52,12.55,12.49,12.52,890900.0,4.6977,4.7089,4.6864,4.6977,890900.0
2013-07-05 10:15:00,12.51,12.52,12.42,12.42,620800.0,4.6939,4.6977,4.6601,4.6601,620800.0
2013-07-05 10:20:00,12.42,12.45,12.4,12.42,408000.0,4.6601,4.6714,4.6526,4.6601,408000.0
2013-07-05 10:25:00,12.43,12.44,12.4,12.43,405900.0,4.6639,4.6676,4.6526,4.6639,405900.0
2013-07-05 10:30:00,12.43,12.44,12.39,12.42,624200.0,4.6639,4.6676,4.6489,4.6601,624200.0
2013-07-05 10:35:00,12.41,12.42,12.3,12.3,948100.0,4.6564,4.6601,4.6151,4.6151,948100.0
2013-07-05 10:40:00,12.31,12.37,12.3,12.3,926500.0,4.6189,4.6414,4.6151,4.6151,926500.0
2013-07-05 10:45:00,12.3,12.31,12.25,12.28,1080900.0,4.6151,4.6189,4.5963,4.6076,1080900.0
2013-07-05 10:50:00,12.28,12.29,12.26,12.28,301900.0,4.6076,4.6114,4.6001,4.6076,301900.0
2013-07-05 10:55:00,12.28,12.32,12.22,12.23,891700.0,4.6076,4.6226,4.5851,4.5888,891700.0
2013-07-05 11:00:00,12.23,12.25,12.2,12.24,991700.0,4.5888,4.5963,4.5776,4.5926,991700.0
2013-07-05 11:05:00,12.25,12.25,12.2,12.21,498500.0,4.5963,4.5963,4.5776,4.5813,498500.0
2013-07-05 11:10:00,12.21,12.22,12.17,12.17,901800.0,4.5813,4.5851,4.5663,4.5663,901800.0
2013-07-05 11:15:00,12.18,12.26,12.14,12.24,762900.0,4.5701,4.6001,4.5551,4.5926,762900.0
2013-07-05 11:20:00,12.24,12.31,12.22,12.31,591600.0,4.5926,4.6189,4.5851,4.6189,591600.0
2013-07-05 11:25:00,12.31,12.34,12.28,12.29,513100.0,4.6189,4.6301,4.6076,4.6114,513100.0
2013-07-05 11:30:00,12.29,12.3,12.25,12.26,197800.0,4.6114,4.6151,4.5963,4.6001,197800.0
2013-07-05 11:35:00,12.25,12.28,12.24,12.27,377100.0,4.5963,4.6076,4.5926,4.6038,377100.0
2013-07-05 11:40:00,12.26,12.27,12.22,12.23,119900.0,4.6001,4.6038,4.5851,4.5888,119900.0
2013-07-05 11:45:00,12.22,12.25,12.2,12.25,247700.0,4.5851,4.5963,4.5776,4.5963,247700.0
2013-07-05 11:50:00,12.25,12.25,12.18,12.18,420400.0,4.5963,4.5963,4.5701,4.5701,420400.0
2013-07-05 11:55:00,12.19,12.21,12.18,12.19,270200.0,4.5738,4.5813,4.5701,4.5738,270200.0
2013-07-05 12:00:00,12.19,12.21,12.16,12.17,731100.0,4.5738,4.5813,4.5626,4.5663,731100.0
2013-07-05 12:05:00,12.17,12.19,12.15,12.19,572500.0,4.5663,4.5738,4.5588,4.5738,572500.0
2013-07-05 12:10:00,12.19,12.2,12.13,12.19,306000.0,4.5738,4.5776,4.5513,4.5738,306000.0
2013-07-05 12:15:00,12.19,12.23,12.16,12.23,225500.0,4.5738,4.5888,4.5626,4.5888,225500.0
2013-07-05 12:20:00,12.23,12.24,12.14,12.16,377100.0,4.5888,4.5926,4.5551,4.5626,377100.0
2013-07-05 12:25:00,12.16,12.17,12.14,12.15,261500.0,4.5626,4.5663,4.5551,4.5588,261500.0
2013-07-05 12:30:00,12.16,12.18,12.15,12.16,326300.0,4.5626,4.5701,4.5588,4.5626,326300.0
2013-07-05 12:35:00,12.17,12.18,12.14,12.17,210800.0,4.5663,4.5701,4.5551,4.5663,210800.0
2013-07-05 12:40:00,12.17,12.18,12.15,12.18,215500.0,4.5663,4.5701,4.5588,4.5701,215500.0
2013-07-05 12:45:00,12.17,12.19,12.17,12.19,127200.0,4.5663,4.5738,4.5663,4.5738,127200.0
2013-07-05 12:50:00,12.19,12.19,12.15,12.16,161700.0,4.5738,4.5738,4.5588,4.5626,161700.0
2013-07-05 12:55:00,12.16,12.16,12.15,12.16,54800.0,4.5626,4.5626,4.5588,4.5626,54800.0
2013-07-05 13:00:00,12.16,12.16,12.08,12.09,303500.0,4.5626,4.5626,4.5326,4.5363,303500.0
2013-07-05 13:05:00,12.08,12.1,12.08,12.09,242900.0,4.5326,4.5401,4.5326,4.5363,242900.0
2013-07-05 13:10:00,12.09,12.11,12.06,12.11,383100.0,4.5363,4.5438,4.5251,4.5438,383100.0
2013-07-05 13:15:00,12.11,12.12,12.08,12.1,173200.0,4.5438,4.5476,4.5326,4.5401,173200.0
2013-07-05 13:20:00,12.1,12.1,12.08,12.09,119200.0,4.5401,4.5401,4.5326,4.5363,119200.0
2013-07-05 13:25:00,12.09,12.09,12.05,12.06,232700.0,4.5363,4.5363,4.5213,4.5251,232700.0
2013-07-05 13:30:00,12.06,12.07,12.03,12.05,320900.0,4.5251,4.5288,4.5138,4.5213,320900.0
2013-07-05 13:35:00,12.04,12.1,12.04,12.09,228700.0,4.5175,4.5401,4.5175,4.5363,228700.0
2013-07-05 13:40:00,12.09,12.11,12.08,12.11,187800.0,4.5363,4.5438,4.5326,4.5438,187800.0
2013-07-05 13:45:00,12.11,12.11,12.07,12.1,251900.0,4.5438,4.5438,4.5288,4.5401,251900.0
2013-07-05 13:50:00,12.1,12.11,12.09,12.1,517400.0,4.5401,4.5438,4.5363,4.5401,517400.0
2013-07-05 13:55:00,12.09,12.11,12.08,12.08,260400.0,4.5363,4.5438,4.5326,4.5326,260400.0
2013-07-05 14:00:00,12.08,12.09,12.06,12.09,281100.0,4.5326,4.5363,4.5251,4.5363,281100.0
2013-07-05 14:05:00,12.09,12.12,12.07,12.1,411600.0,4.5363,4.5476,4.5288,4.5401,411600.0
2013-07-05 14:10:00,12.1,12.11,12.08,12.11,552000.0,4.5401,4.5438,4.5326,4.5438,552000.0
2013-07-05 14:15:00,12.11,12.14,12.07,12.14,650700.0,4.5438,4.5551,4.5288,4.5551,650700.0
2013-07-05 14:20:00,12.14,12.22,12.13,12.22,246400.0,4.5551,4.5851,4.5513,4.5851,246400.0
2013-07-05 14:25:00,12.21,12.23,12.19,12.23,247800.0,4.5813,4.5888,4.5738,4.5888,247800.0
2013-07-05 14:30:00,12.23,12.34,12.23,12.32,382600.0,4.5888,4.6301,4.5888,4.6226,382600.0
2013-07-05 14:35:00,12.32,12.35,12.28,12.32,535600.0,4.6226,4.6339,4.6076,4.6226,535600.0
2013-07-05 14:40:00,12.32,12.32,12.25,12.28,285700.0,4.6226,4.6226,4.5963,4.6076,285700.0
2013-07-05 14:45:00,12.28,12.31,12.25,12.25,433600.0,4.6076,4.6189,4.5963,4.5963,433600.0
2013-07-05 14:50:00,12.25,12.28,12.21,12.23,422500.0,4.5963,4.6076,4.5813,4.5888,422500.0
2013-07-05 14:55:00,12.23,12.25,12.21,12.24,273100.0,4.5888,4.5963,4.5813,4.5926,273100.0
2013-07-05 15:00:00,12.25,12.32,12.25,12.28,602400.0,4.5963,4.6226,4.5963,4.6076,602400.0
2013-07-05 15:05:00,12.29,12.31,12.21,12.21,423100.0,4.6114,4.6189,4.5813,4.5813,423100.0
2013-07-05 15:10:00,12.21,12.28,12.17,12.18,362600.0,4.5813,4.6076,4.5663,4.5701,362600.0
2013-07-05 15:15:00,12.18,12.21,12.17,12.17,239300.0,4.5701,4.5813,4.5663,4.5663,239300.0
2013-07-05 15:20:00,12.18,12.21,12.16,12.19,325600.0,4.5701,4.5813,4.5626,4.5738,325600.0
2013-07-05 15:25:00,12.19,12.19,12.15,12.17,336900.0,4.5738,4.5738,4.5588,4.5663,336900.0
2013-07-05 15:30:00,12.17,12.21,12.15,12.2,367500.0,4.5663,4.5813,4.5588,4.5776,367500.0
2013-07-05 15:35:00,12.2,12.21,12.18,12.21,485200.0,4.5776,4.5813,4.5701,4.5813,485200.0
2013-07-05 15:40:00,12.21,12.26,12.21,12.24,532800.0,4.5813,4.6001,4.5813,4.5926,532800.0
2013-07-05 15:45:00,12.24,12.28,12.19,12.26,792200.0,4.5926,4.6076,4.5738,4.6001,792200.0
2013-07-05 15:50:00,12.26,12.27,12.24,12.24,447800.0,4.6001,4.6038,4.5926,4.5926,447800.0
2013-07-05 15:55:00,12.25,12.26,12.23,12.26,1032100.0,4.5963,4.6001,4.5888,4.6001,1032100.0
2013-07-08 09:30:00,12.33,12.38,12.26,12.27,569200.0,4.6264,4.6451,4.6001,4.6038,569200.0
2013-07-08 09:35:00,12.26,12.26,12.1,12.12,506400.0,4.6001,4.6001,4.5401,4.5476,506400.0
2013-07-08 09:40:00,12.13,12.23,12.11,12.21,409400.0,4.5513,4.5888,4.5438,4.5813,409400.0
2013-07-08 09:45:00,12.2,12.2,12.13,12.14,462900.0,4.5776,4.5776,4.5513,4.5551,462900.0
2013-07-08 09:50:00,12.13,12.31,12.13,12.28,699800.0,4.5513,4.6189,4.5513,4.6076,699800.0
2013-07-08 09:55:00,12.27,12.34,12.24,12.27,523700.0,4.6038,4.6301,4.5926,4.6038,523700.0
2013-07-08 10:00:00,12.27,12.31,12.24,12.25,506900.0,4.6038,4.6189,4.5926,4.5963,506900.0
2013-07-08 10:05:00,12.25,12.28,12.21,12.28,311800.0,4.5963,4.6076,4.5813,4.6076,311800.0
2013-07-08 10:10:00,12.28,12.3,12.25,12.28,387000.0,4.6076,4.6151,4.5963,4.6076,387000.0
2013-07-08 10:15:00,12.28,12.33,12.26,12.31,229400.0,4.6076,4.6264,4.6001,4.6189,229400.0
2013-07-08 10:20:00,12.32,12.34,12.29,12.3,398600.0,4.6226,4.6301,4.6114,4.6151,398600.0
2013-07-08 10:25:00,12.31,12.33,12.29,12.3,172300.0,4.6189,4.6264,4.6114,4.6151,172300.0
2013-07-08 10:30:00,12.31,12.32,12.26,12.28,224200.0,4.6189,4.6226,4.6001,4.6076,224200.0
2013-07-08 10:35:00,12.27,12.31,12.27,12.29,477400.0,4.6038,4.6189,4.6038,4.6114,477400.0
2013-07-08 10:40:00,12.29,12.32,12.28,12.3,415300.0,4.6114,4.6226,4.6076,4.6151,415300.0
2013-07-08 10:45:00,12.3,12.31,12.29,12.3,259200.0,4.6151,4.6189,4.6114,4.6151,259200.0
2013-07-08 10:50:00,12.31,12.31,12.25,12.26,321700.0,4.6189,4.6189,4.5963,4.6001,321700.0
2013-07-08 10:55:00,12.26,12.27,12.22,12.27,256100.0,4.6001,4.6038,4.5851,4.6038,256100.0
2013-07-08 11:00:00,12.27,12.3,12.27,12.29,245400.0,4.6038,4.6151,4.6038,4.6114,245400.0
2013-07-08 11:05:00,12.29,12.3,12.25,12.27,313800.0,4.6114,4.6151,4.5963,4.6038,313800.0
2013-07-08 11:10:00,12.27,12.27,12.2,12.2,345900.0,4.6038,4.6038,4.5776,4.5776,345900.0
2013-07-08 11:15:00,12.2,12.22,12.17,12.19,431300.0,4.5776,4.5851,4.5663,4.5738,431300.0
2013-07-08 11:20:00,12.18,12.22,12.15,12.21,202100.0,4.5701,4.5851,4.5588,4.5813,202100.0
2013-07-08 11:25:00,12.21,12.32,12.2,12.32,487100.0,4.5813,4.6226,4.5776,4.6226,487100.0
2013-07-08 11:30:00,12.32,12.34,12.28,12.3,253900.0,4.6226,4.6301,4.6076,4.6151,253900.0
2013-07-08 11:35:00,12.3,12.31,12.28,12.28,169800.0,4.6151,4.6189,4.6076,4.6076,169800.0
2013-07-08 11:40:00,12.29,12.32,12.28,12.28,145900.0,4.6114,4.6226,4.6076,4.6076,145900.0
2013-07-08 11:45:00,12.29,12.29,12.27,12.29,104000.0,4.6114,4.6114,4.6038,4.6114,104000.0
2013-07-08 11:50:00,12.3,12.31,12.27,12.3,117500.0,4.6151,4.6189,4.6038,4.6151,117500.0
2013-07-08 11:55:00,12.3,12.31,12.26,12.29,161800.0,4.6151,4.6189,4.6001,4.6114,161800.0
2013-07-08 12:00:00,12.29,12.31,12.29,12.3,204100.0,4.6114,4.6189,4.6114,4.6151,204100.0
2013-07-08 12:05:00,12.29,12.3,12.28,12.3,184300.0,4.6114,4.6151,4.6076,4.6151,184300.0
2013-07-08 12:10:00,12.3,12.3,12.27,12.29,88400.0,4.6151,4.6151,4.6038,4.6114,88400.0
2013-07-08 12:15:00,12.29,12.31,12.26,12.28,203200.0,4.6114,4.6189,4.6001,4.6076,203200.0
2013-07-08 12:20:00,12.28,12.3,12.26,12.29,111400.0,4.6076,4.6151,4.6001,4.6114,111400.0
2013-07-08 12:25:00,12.29,12.3,12.27,12.28,79000.0,4.6114,4.6151,4.6038,4.6076,79000.0
2013-07-08 12:30:00,12.28,12.31,12.28,12.3,61000.0,4.6076,4.6189,4.6076,4.6151,61000.0
2013-07-08 12:35:00,12.3,12.31,12.28,12.3,104500.0,4.6151,4.6189,4.6076,4.6151,104500.0
2013-07-08 12:40:00,12.3,12.31,12.28,12.3,111200.0,4.6151,4.6189,4.6076,4.6151,111200.0
2013-07-08 12:45:00,12.3,12.33,12.29,12.31,228400.0,4.6151,4.6264,4.6114,4.6189,228400.0
2013-07-08 12:50:00,12.31,12.32,12.29,12.31,102400.0,4.6189,4.6226,4.6114,4.6189,102400.0
2013-07-08 12:55:00,12.3,12.31,12.3,12.3,60000.0,4.6151,4.6189,4.6151,4.6151,60000.0
2013-07-08 13:00:00,12.3,12.31,12.29,12.31,53800.0,4.6151,4.6189,4.6114,4.6189,53800.0
2013-07-08 13:05:00,12.31,12.33,12.3,12.32,156800.0,4.6189,4.6264,4.6151,4.6226,156800.0
2013-07-08 13:10:00,12.32,12.33,12.3,12.3,234800.0,4.6226,4.6264,4.6151,4.6151,234800.0
2013-07-08 13:15:00,12.31,12.31,12.25,12.26,148400.0,4.6189,4.6189,4.5963,4.6001,148400.0
2013-07-08 13:20:00,12.26,12.27,12.21,12.21,200900.0,4.6001,4.6038,4.5813,4.5813,200900.0
2013-07-08 13:25:00,12.21,12.22,12.21,12.21,58900.0,4.5813,4.5851,4.5813,4.5813,58900.0
2013-07-08 13:30:00,12.21,12.27,12.21,12.27,111000.0,4.5813,4.6038,4.5813,4.6038,111000.0
2013-07-08 13:35:00,12.27,12.27,12.24,12.26,98700.0,4.6038,4.6038,4.5926,4.6001,98700.0
2013-07-08 13:40:00,12.26,12.31,12.25,12.31,109600.0,4.6001,4.6189,4.5963,4.6189,109600.0
2013-07-08 13:45:00,12.3,12.32,12.28,12.32,69800.0,4.6151,4.6226,4.6076,4.6226,69800.0
2013-07-08 13:50:00,12.31,12.32,12.29,12.32,131000.0,4.6189,4.6226,4.6114,4.6226,131000.0
2013-07-08 13:55:00,12.32,12.33,12.3,12.3,134100.0,4.6226,4.6264,4.6151,4.6151,134100.0
2013-07-08 14:00:00,12.31,12.32,12.3,12.31,276000.0,4.6189,4.6226,4.6151,4.6189,276000.0
2013-07-08 14:05:00,12.32,12.34,12.3,12.31,135800.0,4.6226,4.6301,4.6151,4.6189,135800.0
2013-07-08 14:10:00,12.31,12.33,12.31,12.32,253200.0,4.6189,4.6264,4.6189,4.6226,253200.0
2013-07-08 14:15:00,12.31,12.32,12.31,12.31,47100.0,4.6189,4.6226,4.6189,4.6189,47100.0
2013-07-08 14:20:00,12.32,12.32,12.31,12.32,58700.0,4.6226,4.6226,4.6189,4.6226,58700.0
2013-07-08 14:25:00,12.32,12.32,12.28,12.3,149900.0,4.6226,4.6226,4.6076,4.6151,149900.0
2013-07-08 14:30:00,12.3,12.31,12.27,12.3,172900.0,4.6151,4.6189,4.6038,4.6151,172900.0
2013-07-08 14:35:00,12.3,12.32,12.3,12.32,173300.0,4.6151,4.6226,4.6151,4.6226,173300.0
2013-07-08 14:40:00,12.31,12.33,12.28,12.28,93900.0,4.6189,4.6264,4.6076,4.6076,93900.0
2013-07-08 14:45:00,12.29,12.29,12.27,12.28,68500.0,4.6114,4.6114,4.6038,4.6076,68500.0
2013-07-08 14:50:00,12.28,12.28,12.26,12.27,192200.0,4.6076,4.6076,4.6001,4.6038,192200.0
2013-07-08 14:55:00,12.27,12.27,12.25,12.27,110500.0,4.6038,4.6038,4.5963,4.6038,110500.0
2013-07-08 15:00:00,12.27,12.27,12.18,12.19,312800.0,4.6038,4.6038,4.5701,4.5738,312800.0
2013-07-08 15:05:00,12.19,12.19,12.15,12.16,266500.0,4.5738,4.5738,4.5588,4.5626,266500.0
2013-07-08 15:10:00,12.16,12.19,12.15,12.17,158400.0,4.5626,4.5738,4.5588,4.5663,158400.0
2013-07-08 15:15:00,12.17,12.17,12.13,12.15,326000.0,4.5663,4.5663,4.5513,4.5588,326000.0
2013-07-08 15:20:00,12.15,12.16,12.14,12.16,408800.0,4.5588,4.5626,4.5551,4.5626,408800.0
2013-07-08 15:25:00,12.16,12.18,12.15,12.18,99900.0,4.5626,4.5701,4.5588,4.5701,99900.0
2013-07-08 15:30:00,12.18,12.19,12.13,12.15,265600.0,4.5701,4.5738,4.5513,4.5588,265600.0
2013-07-08 15:35:00,12.14,12.18,12.09,12.11,707200.0,4.5551,4.5701,4.5363,4.5438,707200.0
2013-07-08 15:40:00,12.1,12.14,12.1,12.13,377400.0,4.5401,4.5551,4.5401,4.5513,377400.0
2013-07-08 15:45:00,12.12,12.13,12.1,12.13,342700.0,4.5476,4.5513,4.5401,4.5513,342700.0
2013-07-08 15:50:00,12.13,12.13,12.09,12.11,520200.0,4.5513,4.5513,4.5363,4.5438,520200.0
2013-07-08 15:55:00,12.1,12.14,12.1,12.14,612500.0,4.5401,4.5551,4.5401,4.5551,612500.0
2013-07-09 09:30:00,12.36,12.4,12.23,12.39,483000.0,4.6376,4.6526,4.5888,4.6489,483000.0
2013-07-09 09:35:00,12.38,12.38,12.29,12.31,378600.0,4.6451,4.6451,4.6114,4.6189,378600.0
2013-07-09 09:40:00,12.32,12.33,12.23,12.28,275000.0,4.6226,4.6264,4.5888,4.6076,275000.0
2013-07-09 09:45:00,12.28,12.33,12.26,12.3,225000.0,4.6076,4.6264,4.6001,4.6151,225000.0
2013-07-09 09:50:00,12.31,12.32,12.3,12.32,98200.0,4.6189,4.6226,4.6151,4.6226,98200.0
2013-07-09 09:55:00,12.31,12.32,12.25,12.26,240100.0,4.6189,4.6226,4.5963,4.6001,240100.0
2013-07-09 10:00:00,12.26,12.28,12.21,12.28,242400.0,4.6001,4.6076,4.5813,4.6076,242400.0
2013-07-09 10:05:00,12.27,12.27,12.18,12.2,251700.0,4.6038,4.6038,4.5701,4.5776,251700.0
2013-07-09 10:10:00,12.2,12.24,12.18,12.23,134900.0,4.5776,4.5926,4.5701,4.5888,134900.0
2013-07-09 10:15:00,12.23,12.23,12.18,12.2,121100.0,4.5888,4.5888,4.5701,4.5776,121100.0
2013-07-09 10:20:00,12.2,12.26,12.2,12.26,211300.0,4.5776,4.6001,4.5776,4.6001,211300.0
2013-07-09 10:25:00,12.25,12.26,12.22,12.22,218900.0,4.5963,4.6001,4.5851,4.5851,218900.0
2013-07-09 10:30:00,12.22,12.25,12.19,12.23,162200.0,4.5851,4.5963,4.5738,4.5888,162200.0
2013-07-09 10:35:00,12.23,12.26,12.22,12.24,81000.0,4.5888,4.6001,4.5851,4.5926,81000.0
2013-07-09 10:40:00,12.25,12.27,12.22,12.27,133400.0,4.5963,4.6038,4.5851,4.6038,133400.0
2013-07-09 10:45:00,12.27,12.27,12.21,12.21,110300.0,4.6038,4.6038,4.5813,4.5813,110300.0
2013-07-09 10:50:00,12.22,12.25,12.21,12.24,112400.0,4.5851,4.5963,4.5813,4.5926,112400.0
2013-07-09 10:55:00,12.25,12.25,12.22,12.24,166800.0,4.5963,4.5963,4.5851,4.5926,166800.0
2013-07-09 11:00:00,12.24,12.25,12.23,12.25,85400.0,4.5926,4.5963,4.5888,4.5963,85400.0
2013-07-09 11:05:00,12.24,12.26,12.23,12.25,163300.0,4.5926,4.6001,4.5888,4.5963,163300.0
2013-07-09 11:10:00,12.25,12.25,12.23,12.24,194100.0,4.5963,4.5963,4.5888,4.5926,194100.0
2013-07-09 11:15:00,12.24,12.27,12.23,12.27,205800.0,4.5926,4.6038,4.5888,4.6038,205800.0
2013-07-09 11:20:00,12.26,12.27,12.25,12.26,131400.0,4.6001,4.6038,4.5963,4.6001,131400.0
2013-07-09 11:25:00,12.26,12.26,12.25,12.25,56600.0,4.6001,4.6001,4.5963,4.5963,56600.0
2013-07-09 11:30:00,12.25,12.27,12.25,12.26,182800.0,4.5963,4.6038,4.5963,4.6001,182800.0
2013-07-09 11:35:00,12.26,12.27,12.25,12.26,110800.0,4.6001,4.6038,4.5963,4.6001,110800.0
2013-07-09 11:40:00,12.26,12.29,12.25,12.28,97700.0,4.6001,4.6114,4.5963,4.6076,97700.0
2013-07-09 11:45:00,12.28,12.29,12.27,12.28,101400.0,4.6076,4.6114,4.6038,4.6076,101400.0
2013-07-09 11:50:00,12.28,12.29,12.25,12.25,183400.0,4.6076,4.6114,4.5963,4.5963,183400.0
2013-07-09 11:55:00,12.25,12.26,12.25,12.25,26800.0,4.5963,4.6001,4.5963,4.5963,26800.0
2013-07-09 12:00:00,12.25,12.26,12.25,12.26,29100.0,4.5963,4.6001,4.5963,4.6001,29100.0
2013-07-09 12:05:00,12.25,12.27,12.25,12.26,92600.0,4.5963,4.6038,4.5963,4.6001,92600.0
2013-07-09 12:10:00,12.26,12.28,12.26,12.28,59200.0,4.6001,4.6076,4.6001,4.6076,59200.0
2013-07-09 12:15:00,12.27,12.28,12.27,12.27,57600.0,4.6038,4.6076,4.6038,4.6038,57600.0
2013-07-09 12:20:00,12.27,12.28,12.27,12.28,81500.0,4.6038,4.6076,4.6038,4.6076,81500.0
2013-07-09 12:25:00,12.28,12.29,12.27,12.29,59700.0,4.6076,4.6114,4.6038,4.6114,59700.0
2013-07-09 12:30:00,12.29,12.3,12.28,12.29,214100.0,4.6114,4.6151,4.6076,4.6114,214100.0
2013-07-09 12:35:00,12.29,12.34,12.29,12.32,344200.0,4.6114,4.6301,4.6114,4.6226,344200.0
2013-07-09 12:40:00,12.32,12.32,12.29,12.29,271500.0,4.6226,4.6226,4.6114,4.6114,271500.0
2013-07-09 12:45:00,12.29,12.29,12.26,12.29,261200.0,4.6114,4.6114,4.6001,4.6114,261200.0
2013-07-09 12:50:00,12.29,12.29,12.26,12.26,217100.0,4.6114,4.6114,4.6001,4.6001,217100.0
2013-07-09 12:55:00,12.27,12.28,12.26,12.28,57700.0,4.6038,4.6076,4.6001,4.6076,57700.0
2013-07-09 13:00:00,12.28,12.3,12.27,12.3,89000.0,4.6076,4.6151,4.6038,4.6151,89000.0
2013-07-09 13:05:00,12.3,12.31,12.29,12.3,61400.0,4.6151,4.6189,4.6114,4.6151,61400.0
2013-07-09 13:10:00,12.29,12.31,12.29,12.3,54300.0,4.6114,4.6189,4.6114,4.6151,54300.0
2013-07-09 13:15:00,12.31,12.31,12.28,12.3,191500.0,4.6189,4.6189,4.6076,4.6151,191500.0
2013-07-09 13:20:00,12.31,12.31,12.3,12.31,76500.0,4.6189,4.6189,4.6151,4.6189,76500.0
2013-07-09 13:25:00,12.31,12.31,12.3,12.3,56200.0,4.6189,4.6189,4.6151,4.6151,56200.0
2013-07-09 13:30:00,12.3,12.32,12.29,12.31,353100.0,4.6151,4.6226,4.6114,4.6189,353100.0
2013-07-09 13:35:00,12.31,12.32,12.3,12.32,76800.0,4.6189,4.6226,4.6151,4.6226,76800.0
2013-07-09 13:40:00,12.32,12.32,12.29,12.32,130200.0,4.6226,4.6226,4.6114,4.6226,130200.0
2013-07-09 13:45:00,12.32,12.32,12.31,12.32,37700.0,4.6226,4.6226,4.6189,4.6226,37700.0
2013-07-09 13:50:00,12.32,12.32,12.3,12.3,124500.0,4.6226,4.6226,4.6151,4.6151,124500.0
2013-07-09 13:55:00,12.3,12.31,12.3,12.31,51300.0,4.6151,4.6189,4.6151,4.6189,51300.0
2013-07-09 14:00:00,12.31,12.32,12.3,12.31,118600.0,4.6189,4.6226,4.6151,4.6189,118600.0
2013-07-09 14:05:00,12.32,12.33,12.3,12.33,151200.0,4.6226,4.6264,4.6151,4.6264,151200.0
2013-07-09 14:10:00,12.32,12.33,12.32,12.33,17800.0,4.6226,4.6264,4.6226,4.6264,17800.0
2013-07-09 14:15:00,12.32,12.33,12.32,12.33,65200.0,4.6226,4.6264,4.6226,4.6264,65200.0
2013-07-09 14:20:00,12.32,12.34,12.32,12.34,85300.0,4.6226,4.6301,4.6226,4.6301,85300.0
2013-07-09 14:25:00,12.33,12.34,12.3,12.3,630600.0,4.6264,4.6301,4.6151,4.6151,630600.0
2013-07-09 14:30:00,12.3,12.31,12.29,12.3,182300.0,4.6151,4.6189,4.6114,4.6151,182300.0
2013-07-09 14:35:00,12.3,12.31,12.29,12.3,274200.0,4.6151,4.6189,4.6114,4.6151,274200.0
2013-07-09 14:40:00,12.3,12.31,12.29,12.31,259500.0,4.6151,4.6189,4.6114,4.6189,259500.0
2013-07-09 14:45:00,12.31,12.31,12.28,12.3,350700.0,4.6189,4.6189,4.6076,4.6151,350700.0
2013-07-09 14:50:00,12.3,12.31,12.29,12.3,246300.0,4.6151,4.6189,4.6114,4.6151,246300.0
2013-07-09 14:55:00,12.3,12.3,12.29,12.3,31900.0,4.6151,4.6151,4.6114,4.6151,31900.0
2013-07-09 15:00:00,12.29,12.3,12.28,12.29,180500.0,4.6114,4.6151,4.6076,4.6114,180500.0
2013-07-09 15:05:00,12.28,12.3,12.28,12.3,129400.0,4.6076,4.6151,4.6076,4.6151,129400.0
2013-07-09 15:10:00,12.3,12.3,12.29,12.29,43600.0,4.6151,4.6151,4.6114,4.6114,43600.0
2013-07-09 15:15:00,12.29,12.3,12.29,12.29,95900.0,4.6114,4.6151,4.6114,4.6114,95900.0
2013-07-09 15:20:00,12.29,12.31,12.29,12.3,220200.0,4.6114,4.6189,4.6114,4.6151,220200.0
2013-07-09 15:25:00,12.29,12.3,12.29,12.29,92000.0,4.6114,4.6151,4.6114,4.6114,92000.0
2013-07-09 15:30:00,12.3,12.32,12.29,12.31,310500.0,4.6151,4.6226,4.6114,4.6189,310500.0
2013-07-09 15:35:00,12.3,12.31,12.29,12.3,150700.0,4.6151,4.6189,4.6114,4.6151,150700.0
2013-07-09 15:40:00,12.3,12.33,12.3,12.32,218100.0,4.6151,4.6264,4.6151,4.6226,218100.0
2013-07-09 15:45:00,12.32,12.33,12.28,12.29,448100.0,4.6226,4.6264,4.6076,4.6114,448100.0
2013-07-09 15:50:00,12.28,12.3,12.28,12.29,174700.0,4.6076,4.6151,4.6076,4.6114,174700.0
2013-07-09 15:55:00,12.3,12.31,12.29,12.29,677100.0,4.6151,4.6189,4.6114,4.6114,677100.0
2013-07-10 09:30:00,12.28,12.32,12.25,12.29,610700.0,4.6076,4.6226,4.5963,4.6114,610700.0
2013-07-10 09:35:00,12.29,12.33,12.29,12.29,234200.0,4.6114,4.6264,4.6114,4.6114,234200.0
2013-07-10 09:40:00,12.29,12.3,12.24,12.24,243800.0,4.6114,4.6151,4.5926,4.5926,243800.0
2013-07-10 09:45:00,12.24,12.3,12.24,12.3,342900.0,4.5926,4.6151,4.5926,4.6151,342900.0
2013-07-10 09:50:00,12.3,12.34,12.29,12.34,95100.0,4.6151,4.6301,4.6114,4.6301,95100.0
2013-07-10 09:55:00,12.34,12.39,12.33,12.39,384300.0,4.6301,4.6489,4.6264,4.6489,384300.0
2013-07-10 10:00:00,12.39,12.4,12.36,12.37,331900.0,4.6489,4.6526,4.6376,4.6414,331900.0
2013-07-10 10:05:00,12.37,12.4,12.35,12.37,301900.0,4.6414,4.6526,4.6339,4.6414,301900.0
2013-07-10 10:10:00,12.37,12.39,12.32,12.34,276800.0,4.6414,4.6489,4.6226,4.6301,276800.0
2013-07-10 10:15:00,12.34,12.34,12.29,12.29,235600.0,4.6301,4.6301,4.6114,4.6114,235600.0
2013-07-10 10:20:00,12.3,12.35,12.29,12.33,363700.0,4.6151,4.6339,4.6114,4.6264,363700.0
2013-07-10 10:25:00,12.35,12.35,12.3,12.32,219000.0,4.6339,4.6339,4.6151,4.6226,219000.0
2013-07-10 10:30:00,12.33,12.35,12.31,12.31,193800.0,4.6264,4.6339,4.6189,4.6189,193800.0
2013-07-10 10:35:00,12.32,12.37,12.31,12.37,248700.0,4.6226,4.6414,4.6189,4.6414,248700.0
2013-07-10 10:40:00,12.36,12.39,12.36,12.38,783200.0,4.6376,4.6489,4.6376,4.6451,783200.0
2013-07-10 10:45:00,12.38,12.43,12.38,12.42,226700.0,4.6451,4.6639,4.6451,4.6601,226700.0
2013-07-10 10:50:00,12.43,12.5,12.41,12.49,604500.0,4.6639,4.6901,4.6564,4.6864,604500.0
2013-07-10 10:55:00,12.5,12.5,12.47,12.49,516800.0,4.6901,4.6901,4.6789,4.6864,516800.0
2013-07-10 11:00:00,12.49,12.51,12.48,12.51,286100.0,4.6864,4.6939,4.6826,4.6939,286100.0
2013-07-10 11:05:00,12.5,12.51,12.46,12.49,358500.0,4.6901,4.6939,4.6751,4.6864,358500.0
2013-07-10 11:10:00,12.49,12.49,12.47,12.48,402200.0,4.6864,4.6864,4.6789,4.6826,402200.0
2013-07-10 11:15:00,12.47,12.47,12.41,12.43,305100.0,4.6789,4.6789,4.6564,4.6639,305100.0
2013-07-10 11:20:00,12.43,12.43,12.4,12.41,89200.0,4.6639,4.6639,4.6526,4.6564,89200.0
2013-07-10 11:25:00,12.42,12.42,12.37,12.37,68800.0,4.6601,4.6601,4.6414,4.6414,68800.0
2013-07-10 11:30:00,12.37,12.37,12.32,12.32,575900.0,4.6414,4.6414,4.6226,4.6226,575900.0
2013-07-10 11:35:00,12.32,12.38,12.32,12.38,300400.0,4.6226,4.6451,4.6226,4.6451,300400.0
2013-07-10 11:40:00,12.38,12.41,12.37,12.39,91700.0,4.6451,4.6564,4.6414,4.6489,91700.0
2013-07-10 11:45:00,12.38,12.4,12.36,12.36,197300.0,4.6451,4.6526,4.6376,4.6376,197300.0
2013-07-10 11:50:00,12.36,12.37,12.32,12.32,187100.0,4.6376,4.6414,4.6226,4.6226,187100.0
2013-07-10 11:55:00,12.32,12.35,12.32,12.35,47900.0,4.6226,4.6339,4.6226,4.6339,47900.0
2013-07-10 12:00:00,12.35,12.36,12.34,12.36,123200.0,4.6339,4.6376,4.6301,4.6376,123200.0
2013-07-10 12:05:00,12.36,12.36,12.34,12.36,69000.0,4.6376,4.6376,4.6301,4.6376,69000.0
2013-07-10 12:10:00,12.35,12.37,12.34,12.36,206100.0,4.6339,4.6414,4.6301,4.6376,206100.0
2013-07-10 12:15:00,12.35,12.36,12.33,12.34,51700.0,4.6339,4.6376,4.6264,4.6301,51700.0
2013-07-10 12:20:00,12.34,12.34,12.33,12.34,29600.0,4.6301,4.6301,4.6264,4.6301,29600.0
2013-07-10 12:25:00,12.33,12.35,12.33,12.35,378100.0,4.6264,4.6339,4.6264,4.6339,378100.0
2013-07-10 12:30:00,12.35,12.38,12.34,12.37,446700.0,4.6339,4.6451,4.6301,4.6414,446700.0
2013-07-10 12:35:00,12.38,12.4,12.37,12.4,149300.0,4.6451,4.6526,4.6414,4.6526,149300.0
2013-07-10 12:40:00,12.39,12.4,12.37,12.38,112200.0,4.6489,4.6526,4.6414,4.6451,112200.0
2013-07-10 12:45:00,12.37,12.4,12.37,12.39,62900.0,4.6414,4.6526,4.6414,4.6489,62900.0
2013-07-10 12:50:00,12.38,12.39,12.38,12.39,17400.0,4.6451,4.6489,4.6451,4.6489,17400.0
2013-07-10 12:55:00,12.39,12.39,12.38,12.38,52400.0,4.6489,4.6489,4.6451,4.6451,52400.0
2013-07-10 13:00:00,12.39,12.42,12.38,12.41,100900.0,4.6489,4.6601,4.6451,4.6564,100900.0
2013-07-10 13:05:00,12.4,12.4,12.36,12.37,41200.0,4.6526,4.6526,4.6376,4.6414,41200.0
2013-07-10 13:10:00,12.37,12.37,12.35,12.36,65200.0,4.6414,4.6414,4.6339,4.6376,65200.0
2013-07-10 13:15:00,12.36,12.37,12.35,12.36,40500.0,4.6376,4.6414,4.6339,4.6376,40500.0
2013-07-10 13:20:00,12.36,12.38,12.34,12.36,232300.0,4.6376,4.6451,4.6301,4.6376,232300.0
2013-07-10 13:25:00,12.36,12.36,12.35,12.35,33800.0,4.6376,4.6376,4.6339,4.6339,33800.0
2013-07-10 13:30:00,12.35,12.39,12.35,12.38,81500.0,4.6339,4.6489,4.6339,4.6451,81500.0
2013-07-10 13:35:00,12.39,12.39,12.35,12.35,96000.0,4.6489,4.6489,4.6339,4.6339,96000.0
2013-07-10 13:40:00,12.36,12.36,12.33,12.34,170100.0,4.6376,4.6376,4.6264,4.6301,170100.0
2013-07-10 13:45:00,12.34,12.38,12.33,12.37,153000.0,4.6301,4.6451,4.6264,4.6414,153000.0
2013-07-10 13:50:00,12.38,12.38,12.35,12.35,69400.0,4.6451,4.6451,4.6339,4.6339,69400.0
2013-07-10 13:55:00,12.35,12.36,12.34,12.36,276800.0,4.6339,4.6376,4.6301,4.6376,276800.0
2013-07-10 14:00:00,12.35,12.46,12.33,12.37,743300.0,4.6339,4.6751,4.6264,4.6414,743300.0
2013-07-10 14:05:00,12.36,12.38,12.32,12.35,238400.0,4.6376,4.6451,4.6226,4.6339,238400.0
2013-07-10 14:10:00,12.35,12.39,12.33,12.39,128900.0,4.6339,4.6489,4.6264,4.6489,128900.0
2013-07-10 14:15:00,12.39,12.42,12.38,12.4,138700.0,4.6489,4.6601,4.6451,4.6526,138700.0
2013-07-10 14:20:00,12.39,12.42,12.38,12.39,86200.0,4.6489,4.6601,4.6451,4.6489,86200.0
2013-07-10 14:25:00,12.39,12.39,12.35,12.35,75100.0,4.6489,4.6489,4.6339,4.6339,75100.0
2013-07-10 14:30:00,12.36,12.37,12.34,12.34,90000.0,4.6376,4.6414,4.6301,4.6301,90000.0
2013-07-10 14:35:00,12.34,12.34,12.28,12.31,187100.0,4.6301,4.6301,4.6076,4.6189,187100.0
2013-07-10 14:40:00,12.31,12.34,12.29,12.34,150600.0,4.6189,4.6301,4.6114,4.6301,150600.0
2013-07-10 14:45:00,12.34,12.34,12.25,12.27,378300.0,4.6301,4.6301,4.5963,4.6038,378300.0
2013-07-10 14:50:00,12.27,12.32,12.27,12.29,138200.0,4.6038,4.6226,4.6038,4.6114,138200.0
2013-07-10 14:55:00,12.29,12.32,12.26,12.3,130200.0,4.6114,4.6226,4.6001,4.6151,130200.0
2013-07-10 15:00:00,12.29,12.31,12.29,12.3,55700.0,4.6114,4.6189,4.6114,4.6151,55700.0
2013-07-10 15:05:00,12.3,12.3,12.26,12.26,145000.0,4.6151,4.6151,4.6001,4.6001,145000.0
2013-07-10 15:10:00,12.26,12.29,12.25,12.28,193100.0,4.6001,4.6114,4.5963,4.6076,193100.0
2013-07-10 15:15:00,12.27,12.27,12.25,12.27,86300.0,4.6038,4.6038,4.5963,4.6038,86300.0
2013-07-10 15:20:00,12.26,12.28,12.26,12.27,49600.0,4.6001,4.6076,4.6001,4.6038,49600.0
2013-07-10 15:25:00,12.28,12.29,12.27,12.28,214800.0,4.6076,4.6114,4.6038,4.6076,214800.0
2013-07-10 15:30:00,12.28,12.3,12.26,12.27,216100.0,4.6076,4.6151,4.6001,4.6038,216100.0
2013-07-10 15:35:00,12.27,12.27,12.25,12.26,97200.0,4.6038,4.6038,4.5963,4.6001,97200.0
2013-07-10 15:40:00,12.27,12.28,12.26,12.26,225500.0,4.6038,4.6076,4.6001,4.6001,225500.0
2013-07-10 15:45:00,12.27,12.28,12.27,12.28,216300.0,4.6038,4.6076,4.6038,4.6076,216300.0
2013-07-10 15:50:00,12.27,12.29,12.27,12.27,296700.0,4.6038,4.6114,4.6038,4.6038,296700.0
2013-07-10 15:55:00,12.28,12.29,12.27,12.28,573200.0,4.6076,4.6114,4.6038,4.6076,573200.0
2013-07-11 09:30:00,12.76,12.78,12.69,12.71,797300.0,4.7877,4.7952,4.7614,4.7689,797300.0
2013-07-11 09:35:00,12.71,12.71,12.62,12.63,836100.0,4.7689,4.7689,4.7352,4.7389,836100.0
2013-07-11 09:40:00,12.63,12.66,12.6,12.62,360900.0,4.7389,4.7502,4.7277,4.7352,360900.0
2013-07-11 09:45:00,12.63,12.66,12.56,12.63,812600.0,4.7389,4.7502,4.7127,4.7389,812600.0
2013-07-11 09:50:00,12.63,12.74,12.62,12.74,1198200.0,4.7389,4.7802,4.7352,4.7802,1198200.0
2013-07-11 09:55:00,12.74,12.75,12.71,12.71,664800.0,4.7802,4.784,4.7689,4.7689,664800.0
2013-07-11 10:00:00,12.71,12.72,12.66,12.68,738800.0,4.7689,4.7727,4.7502,4.7577,738800.0
2013-07-11 10:05:00,12.68,12.71,12.67,12.71,527700.0,4.7577,4.7689,4.7539,4.7689,527700.0
2013-07-11 10:10:00,12.71,12.75,12.69,12.74,626200.0,4.7689,4.784,4.7614,4.7802,626200.0
2013-07-11 10:15:00,12.74,12.74,12.72,12.73,344700.0,4.7802,4.7802,4.7727,4.7764,344700.0
2013-07-11 10:20:00,12.74,12.75,12.69,12.71,360000.0,4.7802,4.784,4.7614,4.7689,360000.0
2013-07-11 10:25:00,12.71,12.72,12.67,12.71,344600.0,4.7689,4.7727,4.7539,4.7689,344600.0
2013-07-11 10:30:00,12.72,12.72,12.66,12.66,137700.0,4.7727,4.7727,4.7502,4.7502,137700.0
2013-07-11 10:35:00,12.66,12.73,12.65,12.73,384300.0,4.7502,4.7764,4.7464,4.7764,384300.0
2013-07-11 10:40:00,12.72,12.8,12.71,12.8,699700.0,4.7727,4.8027,4.7689,4.8027,699700.0
2013-07-11 10:45:00,12.79,12.82,12.75,12.81,718300.0,4.799,4.8102,4.784,4.8065,718300.0
2013-07-11 10:50:00,12.81,12.92,12.81,12.87,727800.0,4.8065,4.8477,4.8065,4.829,727800.0
2013-07-11 10:55:00,12.88,12.88,12.84,12.87,369100.0,4.8327,4.8327,4.8177,4.829,369100.0
2013-07-11 11:00:00,12.87,12.91,12.85,12.86,397200.0,4.829,4.844,4.8215,4.8252,397200.0
2013-07-11 11:05:00,12.86,12.86,12.83,12.86,123600.0,4.8252,4.8252,4.814,4.8252,123600.0
2013-07-11 11:10:00,12.86,12.91,12.85,12.86,261500.0,4.8252,4.844,4.8215,4.8252,261500.0
2013-07-11 11:15:00,12.87,12.9,12.86,12.88,198300.0,4.829,4.8402,4.8252,4.8327,198300.0
2013-07-11 11:20:00,12.88,12.92,12.87,12.89,1090300.0,4.8327,4.8477,4.829,4.8365,1090300.0
2013-07-11 11:25:00,12.9,12.93,12.89,12.92,271500.0,4.8402,4.8515,4.8365,4.8477,271500.0
2013-07-11 11:30:00,12.91,12.95,12.88,12.89,377200.0,4.844,4.859,4.8327,4.8365,377200.0
2013-07-11 11:35:00,12.88,12.91,12.88,12.88,123600.0,4.8327,4.844,4.8327,4.8327,123600.0
2013-07-11 11:40:00,12.89,12.89,12.87,12.87,147800.0,4.8365,4.8365,4.829,4.829,147800.0
2013-07-11 11:45:00,12.88,12.93,12.88,12.93,169600.0,4.8327,4.8515,4.8327,4.8515,169600.0
2013-07-11 11:50:00,12.93,12.94,12.91,12.92,173800.0,4.8515,4.8552,4.844,4.8477,173800.0
2013-07-11 11:55:00,12.91,12.93,12.91,12.92,261200.0,4.844,4.8515,4.844,4.8477,261200.0
2013-07-11 12:00:00,12.92,12.93,12.89,12.9,278800.0,4.8477,4.8515,4.8365,4.8402,278800.0
2013-07-11 12:05:00,12.9,12.91,12.85,12.85,295200.0,4.8402,4.844,4.8215,4.8215,295200.0
2013-07-11 12:10:00,12.85,12.86,12.84,12.85,315700.0,4.8215,4.8252,4.8177,4.8215,315700.0
2013-07-11 12:15:00,12.85,12.91,12.85,12.87,284300.0,4.8215,4.844,4.8215,4.829,284300.0
2013-07-11 12:20:00,12.87,12.9,12.86,12.86,150300.0,4.829,4.8402,4.8252,4.8252,150300.0
2013-07-11 12:25:00,12.86,12.88,12.84,12.87,109600.0,4.8252,4.8327,4.8177,4.829,109600.0
2013-07-11 12:30:00,12.88,12.88,12.85,12.87,62100.0,4.8327,4.8327,4.8215,4.829,62100.0
2013-07-11 12:35:00,12.87,12.89,12.85,12.87,144500.0,4.829,4.8365,4.8215,4.829,144500.0
2013-07-11 12:40:00,12.88,12.92,12.88,12.92,151700.0,4.8327,4.8477,4.8327,4.8477,151700.0
2013-07-11 12:45:00,12.92,12.92,12.9,12.91,77900.0,4.8477,4.8477,4.8402,4.844,77900.0
2013-07-11 12:50:00,12.91,12.91,12.9,12.91,41700.0,4.844,4.844,4.8402,4.844,41700.0
2013-07-11 12:55:00,12.91,12.92,12.9,12.91,83200.0,4.844,4.8477,4.8402,4.844,83200.0
2013-07-11 13:00:00,12.91,12.95,12.91,12.94,260800.0,4.844,4.859,4.844,4.8552,260800.0
2013-07-11 13:05:00,12.94,12.95,12.93,12.94,169800.0,4.8552,4.859,4.8515,4.8552,169800.0
2013-07-11 13:10:00,12.94,12.99,12.94,12.95,845200.0,4.8552,4.874,4.8552,4.859,845200.0
2013-07-11 13:15:00,12.95,12.99,12.95,12.99,311100.0,4.859,4.874,4.859,4.874,311100.0
2013-07-11 13:20:00,12.98,12.99,12.95,12.95,178200.0,4.8702,4.874,4.859,4.859,178200.0
2013-07-11 13:25:00,12.95,12.96,12.93,12.94,115800.0,4.859,4.8627,4.8515,4.8552,115800.0
2013-07-11 13:30:00,12.94,12.96,12.91,12.93,287700.0,4.8552,4.8627,4.844,4.8515,287700.0
2013-07-11 13:35:00,12.93,12.96,12.93,12.96,181500.0,4.8515,4.8627,4.8515,4.8627,181500.0
2013-07-11 13:40:00,12.95,12.96,12.94,12.95,162300.0,4.859,4.8627,4.8552,4.859,162300.0
2013-07-11 13:45:00,12.95,13.0,12.95,12.97,405600.0,4.859,4.8778,4.859,4.8665,405600.0
2013-07-11 13:50:00,12.97,12.98,12.95,12.97,187700.0,4.8665,4.8702,4.859,4.8665,187700.0
2013-07-11 13:55:00,12.96,12.99,12.96,12.98,175400.0,4.8627,4.874,4.8627,4.8702,175400.0
2013-07-11 14:00:00,12.97,12.98,12.95,12.97,236800.0,4.8665,4.8702,4.859,4.8665,236800.0
2013-07-11 14:05:00,12.97,13.0,12.96,12.98,232600.0,4.8665,4.8778,4.8627,4.8702,232600.0
2013-07-11 14:10:00,12.98,12.99,12.96,12.99,244600.0,4.8702,4.874,4.8627,4.874,244600.0
2013-07-11 14:15:00,12.99,13.0,12.97,13.0,293700.0,4.874,4.8778,4.8665,4.8778,293700.0
2013-07-11 14:20:00,13.0,13.02,12.99,13.02,244500.0,4.8778,4.8853,4.874,4.8853,244500.0
2013-07-11 14:25:00,13.02,13.09,13.01,13.08,445900.0,4.8853,4.9115,4.8815,4.9078,445900.0
2013-07-11 14:30:00,13.08,13.12,13.08,13.09,432500.0,4.9078,4.9228,4.9078,4.9115,432500.0
2013-07-11 14:35:00,13.09,13.1,13.04,13.05,265200.0,4.9115,4.9153,4.8928,4.8965,265200.0
2013-07-11 14:40:00,13.04,13.09,13.04,13.09,306200.0,4.8928,4.9115,4.8928,4.9115,306200.0
2013-07-11 14:45:00,13.09,13.11,13.07,13.11,257500.0,4.9115,4.919,4.904,4.919,257500.0
2013-07-11 14:50:00,13.11,13.14,13.1,13.13,466400.0,4.919,4.9303,4.9153,4.9265,466400.0
2013-07-11 14:55:00,13.14,13.17,13.13,13.14,559800.0,4.9303,4.9415,4.9265,4.9303,559800.0
2013-07-11 15:00:00,13.14,13.18,13.13,13.15,510300.0,4.9303,4.9453,4.9265,4.934,510300.0
2013-07-11 15:05:00,13.15,13.16,13.13,13.14,215000.0,4.934,4.9378,4.9265,4.9303,215000.0
2013-07-11 15:10:00,13.13,13.15,13.12,13.15,309100.0,4.9265,4.934,4.9228,4.934,309100.0
2013-07-11 15:15:00,13.14,13.2,13.13,13.19,763300.0,4.9303,4.9528,4.9265,4.949,763300.0
2013-07-11 15:20:00,13.19,13.25,13.19,13.24,1278000.0,4.949,4.9716,4.949,4.9678,1278000.0
2013-07-11 15:25:00,13.25,13.29,13.17,13.17,895400.0,4.9716,4.9866,4.9415,4.9415,895400.0
2013-07-11 15:30:00,13.17,13.18,13.14,13.17,915100.0,4.9415,4.9453,4.9303,4.9415,915100.0
2013-07-11 15:35:00,13.15,13.22,13.15,13.21,572100.0,4.934,4.9603,4.934,4.9565,572100.0
2013-07-11 15:40:00,13.21,13.22,13.19,13.2,499800.0,4.9565,4.9603,4.949,4.9528,499800.0
2013-07-11 15:45:00,13.21,13.24,13.19,13.23,840700.0,4.9565,4.9678,4.949,4.9641,840700.0
2013-07-11 15:50:00,13.24,13.26,13.22,13.23,920300.0,4.9678,4.9753,4.9603,4.9641,920300.0
2013-07-11 15:55:00,13.24,13.24,13.2,13.21,890400.0,4.9678,4.9678,4.9528,4.9565,890400.0
2013-07-12 09:30:00,13.06,13.18,13.06,13.17,576300.0,4.9003,4.9453,4.9003,4.9415,576300.0
2013-07-12 09:35:00,13.16,13.2,13.12,13.2,786400.0,4.9378,4.9528,4.9228,4.9528,786400.0
2013-07-12 09:40:00,13.2,13.31,13.19,13.29,908000.0,4.9528,4.9941,4.949,4.9866,908000.0
2013-07-12 09:45:00,13.3,13.35,13.29,13.34,633300.0,4.9903,5.0091,4.9866,5.0053,633300.0
2013-07-12 09:50:00,13.34,13.46,13.33,13.42,1519400.0,5.0053,5.0504,5.0016,5.0353,1519400.0
2013-07-12 09:55:00,13.41,13.42,13.32,13.33,709100.0,5.0316,5.0353,4.9978,5.0016,709100.0
2013-07-12 10:00:00,13.34,13.34,13.2,13.21,585400.0,5.0053,5.0053,4.9528,4.9565,585400.0
2013-07-12 10:05:00,13.21,13.26,13.21,13.25,895100.0,4.9565,4.9753,4.9565,4.9716,895100.0
2013-07-12 10:10:00,13.25,13.26,13.21,13.24,386100.0,4.9716,4.9753,4.9565,4.9678,386100.0
2013-07-12 10:15:00,13.23,13.31,13.22,13.31,619600.0,4.9641,4.9941,4.9603,4.9941,619600.0
2013-07-12 10:20:00,13.31,13.32,13.21,13.22,513200.0,4.9941,4.9978,4.9565,4.9603,513200.0
2013-07-12 10:25:00,13.23,13.25,13.16,13.17,454700.0,4.9641,4.9716,4.9378,4.9415,454700.0
2013-07-12 10:30:00,13.17,13.21,13.17,13.2,333000.0,4.9415,4.9565,4.9415,4.9528,333000.0
2013-07-12 10:35:00,13.2,13.24,13.2,13.22,266500.0,4.9528,4.9678,4.9528,4.9603,266500.0
2013-07-12 10:40:00,13.21,13.29,13.21,13.27,298500.0,4.9565,4.9866,4.9565,4.9791,298500.0
2013-07-12 10:45:00,13.28,13.28,13.2,13.21,534600.0,4.9828,4.9828,4.9528,4.9565,534600.0
2013-07-12 10:50:00,13.21,13.22,13.17,13.18,599000.0,4.9565,4.9603,4.9415,4.9453,599000.0
2013-07-12 10:55:00,13.18,13.18,13.13,13.14,403300.0,4.9453,4.9453,4.9265,4.9303,403300.0
2013-07-12 11:00:00,13.14,13.2,13.14,13.17,310300.0,4.9303,4.9528,4.9303,4.9415,310300.0
2013-07-12 11:05:00,13.17,13.17,13.12,13.14,173700.0,4.9415,4.9415,4.9228,4.9303,173700.0
2013-07-12 11:10:00,13.13,13.17,13.13,13.15,404200.0,4.9265,4.9415,4.9265,4.934,404200.0
2013-07-12 11:15:00,13.15,13.16,13.11,13.12,306000.0,4.934,4.9378,4.919,4.9228,306000.0
2013-07-12 11:20:00,13.12,13.13,13.11,13.12,156500.0,4.9228,4.9265,4.919,4.9228,156500.0
2013-07-12 11:25:00,13.12,13.12,13.1,13.1,185600.0,4.9228,4.9228,4.9153,4.9153,185600.0
2013-07-12 11:30:00,13.1,13.11,13.03,13.03,970700.0,4.9153,4.919,4.889,4.889,970700.0
2013-07-12 11:35:00,13.03,13.07,13.0,13.05,690400.0,4.889,4.904,4.8778,4.8965,690400.0
2013-07-12 11:40:00,13.05,13.08,13.05,13.06,256400.0,4.8965,4.9078,4.8965,4.9003,256400.0
2013-07-12 11:45:00,13.06,13.07,13.04,13.05,132100.0,4.9003,4.904,4.8928,4.8965,132100.0
2013-07-12 11:50:00,13.05,13.06,13.03,13.05,691400.0,4.8965,4.9003,4.889,4.8965,691400.0
2013-07-12 11:55:00,13.06,13.1,13.04,13.09,478200.0,4.9003,4.9153,4.8928,4.9115,478200.0
2013-07-12 12:00:00,13.1,13.1,13.08,13.09,235400.0,4.9153,4.9153,4.9078,4.9115,235400.0
2013-07-12 12:05:00,13.08,13.09,13.05,13.06,334600.0,4.9078,4.9115,4.8965,4.9003,334600.0
2013-07-12 12:10:00,13.05,13.06,13.03,13.05,339900.0,4.8965,4.9003,4.889,4.8965,339900.0
2013-07-12 12:15:00,13.05,13.05,13.0,13.0,369200.0,4.8965,4.8965,4.8778,4.8778,369200.0
2013-07-12 12:20:00,13.0,13.07,12.98,13.05,652100.0,4.8778,4.904,4.8702,4.8965,652100.0
2013-07-12 12:25:00,13.05,13.05,13.0,13.0,217800.0,4.8965,4.8965,4.8778,4.8778,217800.0
2013-07-12 12:30:00,13.01,13.04,12.99,13.04,250900.0,4.8815,4.8928,4.874,4.8928,250900.0
2013-07-12 12:35:00,13.04,13.06,13.01,13.06,519700.0,4.8928,4.9003,4.8815,4.9003,519700.0
2013-07-12 12:40:00,13.06,13.07,13.04,13.07,218400.0,4.9003,4.904,4.8928,4.904,218400.0
2013-07-12 12:45:00,13.07,13.07,13.01,13.02,217700.0,4.904,4.904,4.8815,4.8853,217700.0
2013-07-12 12:50:00,13.02,13.04,13.02,13.03,178100.0,4.8853,4.8928,4.8853,4.889,178100.0
2013-07-12 12:55:00,13.03,13.07,13.03,13.06,122700.0,4.889,4.904,4.889,4.9003,122700.0
2013-07-12 13:00:00,13.06,13.07,13.02,13.02,370700.0,4.9003,4.904,4.8853,4.8853,370700.0
2013-07-12 13:05:00,13.02,13.04,13.01,13.01,81200.0,4.8853,4.8928,4.8815,4.8815,81200.0
2013-07-12 13:10:00,13.02,13.05,13.0,13.05,242800.0,4.8853,4.8965,4.8778,4.8965,242800.0
2013-07-12 13:15:00,13.04,13.06,13.03,13.04,155400.0,4.8928,4.9003,4.889,4.8928,155400.0
2013-07-12 13:20:00,13.04,13.06,13.02,13.06,205800.0,4.8928,4.9003,4.8853,4.9003,205800.0
2013-07-12 13:25:00,13.06,13.1,13.05,13.08,226900.0,4.9003,4.9153,4.8965,4.9078,226900.0
2013-07-12 13:30:00,13.07,13.1,13.07,13.1,81600.0,4.904,4.9153,4.904,4.9153,81600.0
2013-07-12 13:35:00,13.09,13.12,13.08,13.08,186100.0,4.9115,4.9228,4.9078,4.9078,186100.0
2013-07-12 13:40:00,13.09,13.09,13.05,13.09,148600.0,4.9115,4.9115,4.8965,4.9115,148600.0
2013-07-12 13:45:00,13.1,13.11,13.08,13.09,160700.0,4.9153,4.919,4.9078,4.9115,160700.0
2013-07-12 13:50:00,13.08,13.09,13.03,13.03,270900.0,4.9078,4.9115,4.889,4.889,270900.0
2013-07-12 13:55:00,13.04,13.05,13.02,13.04,187100.0,4.8928,4.8965,4.8853,4.8928,187100.0
2013-07-12 14:00:00,13.04,13.1,13.04,13.07,249100.0,4.8928,4.9153,4.8928,4.904,249100.0
2013-07-12 14:05:00,13.08,13.08,13.02,13.03,101100.0,4.9078,4.9078,4.8853,4.889,101100.0
2013-07-12 14:10:00,13.02,13.05,13.02,13.02,119500.0,4.8853,4.8965,4.8853,4.8853,119500.0
2013-07-12 14:15:00,13.02,13.05,13.02,13.05,59400.0,4.8853,4.8965,4.8853,4.8965,59400.0
2013-07-12 14:20:00,13.04,13.04,13.01,13.03,111300.0,4.8928,4.8928,4.8815,4.889,111300.0
2013-07-12 14:25:00,13.03,13.06,13.02,13.06,88700.0,4.889,4.9003,4.8853,4.9003,88700.0
2013-07-12 14:30:00,13.06,13.08,13.05,13.07,90500.0,4.9003,4.9078,4.8965,4.904,90500.0
2013-07-12 14:35:00,13.06,13.07,13.03,13.04,110700.0,4.9003,4.904,4.889,4.8928,110700.0
2013-07-12 14:40:00,13.03,13.04,13.02,13.02,288800.0,4.889,4.8928,4.8853,4.8853,288800.0
2013-07-12 14:45:00,13.03,13.05,13.02,13.05,149900.0,4.889,4.8965,4.8853,4.8965,149900.0
2013-07-12 14:50:00,13.04,13.06,13.04,13.06,128600.0,4.8928,4.9003,4.8928,4.9003,128600.0
2013-07-12 14:55:00,13.06,13.06,13.04,13.05,148000.0,4.9003,4.9003,4.8928,4.8965,148000.0
2013-07-12 15:00:00,13.04,13.05,13.02,13.02,136600.0,4.8928,4.8965,4.8853,4.8853,136600.0
2013-07-12 15:05:00,13.02,13.02,12.97,12.98,140800.0,4.8853,4.8853,4.8665,4.8702,140800.0
2013-07-12 15:10:00,12.97,13.01,12.97,13.01,196400.0,4.8665,4.8815,4.8665,4.8815,196400.0
2013-07-12 15:15:00,13.01,13.03,13.01,13.02,145100.0,4.8815,4.889,4.8815,4.8853,145100.0
2013-07-12 15:20:00,13.02,13.02,13.0,13.01,119800.0,4.8853,4.8853,4.8778,4.8815,119800.0
2013-07-12 15:25:00,13.01,13.02,12.99,12.99,386800.0,4.8815,4.8853,4.874,4.874,386800.0
2013-07-12 15:30:00,12.99,13.0,12.96,12.96,165200.0,4.874,4.8778,4.8627,4.8627,165200.0
2013-07-12 15:35:00,12.96,13.03,12.96,13.03,323800.0,4.8627,4.889,4.8627,4.889,323800.0
2013-07-12 15:40:00,13.03,13.04,13.01,13.01,367900.0,4.889,4.8928,4.8815,4.8815,367900.0
2013-07-12 15:45:00,13.02,13.04,13.0,13.03,570200.0,4.8853,4.8928,4.8778,4.889,570200.0
2013-07-12 15:50:00,13.03,13.04,13.02,13.03,288400.0,4.889,4.8928,4.8853,4.889,288400.0
2013-07-12 15:55:00,13.02,13.06,13.02,13.05,807400.0,4.8853,4.9003,4.8853,4.8965,807400.0
2013-07-15 09:30:00,13.1,13.13,13.08,13.11,207000.0,4.9153,4.9265,4.9078,4.919,207000.0
2013-07-15 09:35:00,13.11,13.12,13.05,13.09,320300.0,4.919,4.9228,4.8965,4.9115,320300.0
2013-07-15 09:40:00,13.09,13.19,13.07,13.19,781800.0,4.9115,4.949,4.904,4.949,781800.0
2013-07-15 09:45:00,13.19,13.23,13.16,13.18,421700.0,4.949,4.9641,4.9378,4.9453,421700.0
2013-07-15 09:50:00,13.18,13.25,13.18,13.23,357300.0,4.9453,4.9716,4.9453,4.9641,357300.0
2013-07-15 09:55:00,13.22,13.25,13.19,13.2,198300.0,4.9603,4.9716,4.949,4.9528,198300.0
2013-07-15 10:00:00,13.2,13.24,13.19,13.21,152800.0,4.9528,4.9678,4.949,4.9565,152800.0
2013-07-15 10:05:00,13.2,13.23,13.19,13.2,263800.0,4.9528,4.9641,4.949,4.9528,263800.0
2013-07-15 10:10:00,13.2,13.25,13.2,13.24,219900.0,4.9528,4.9716,4.9528,4.9678,219900.0
2013-07-15 10:15:00,13.24,13.29,13.21,13.28,285700.0,4.9678,4.9866,4.9565,4.9828,285700.0
2013-07-15 10:20:00,13.28,13.29,13.25,13.25,232500.0,4.9828,4.9866,4.9716,4.9716,232500.0
2013-07-15 10:25:00,13.26,13.26,13.22,13.22,202400.0,4.9753,4.9753,4.9603,4.9603,202400.0
2013-07-15 10:30:00,13.22,13.24,13.19,13.19,225600.0,4.9603,4.9678,4.949,4.949,225600.0
2013-07-15 10:35:00,13.19,13.23,13.19,13.23,86100.0,4.949,4.9641,4.949,4.9641,86100.0
2013-07-15 10:40:00,13.23,13.23,13.18,13.19,61000.0,4.9641,4.9641,4.9453,4.949,61000.0
2013-07-15 10:45:00,13.19,13.19,13.13,13.15,169000.0,4.949,4.949,4.9265,4.934,169000.0
2013-07-15 10:50:00,13.14,13.17,13.13,13.14,207500.0,4.9303,4.9415,4.9265,4.9303,207500.0
2013-07-15 10:55:00,13.14,13.14,13.06,13.09,249200.0,4.9303,4.9303,4.9003,4.9115,249200.0
2013-07-15 11:00:00,13.09,13.12,13.05,13.07,125900.0,4.9115,4.9228,4.8965,4.904,125900.0
2013-07-15 11:05:00,13.06,13.09,13.05,13.06,168900.0,4.9003,4.9115,4.8965,4.9003,168900.0
2013-07-15 11:10:00,13.06,13.09,13.05,13.08,105700.0,4.9003,4.9115,4.8965,4.9078,105700.0
2013-07-15 11:15:00,13.08,13.11,13.07,13.11,49000.0,4.9078,4.919,4.904,4.919,49000.0
2013-07-15 11:20:00,13.11,13.11,13.09,13.11,147300.0,4.919,4.919,4.9115,4.919,147300.0
2013-07-15 11:25:00,13.11,13.13,13.11,13.13,160600.0,4.919,4.9265,4.919,4.9265,160600.0
2013-07-15 11:30:00,13.13,13.19,13.12,13.18,403000.0,4.9265,4.949,4.9228,4.9453,403000.0
2013-07-15 11:35:00,13.18,13.18,13.11,13.12,221500.0,4.9453,4.9453,4.919,4.9228,221500.0
2013-07-15 11:40:00,13.12,13.12,13.09,13.12,76700.0,4.9228,4.9228,4.9115,4.9228,76700.0
2013-07-15 11:45:00,13.12,13.14,13.11,13.12,143800.0,4.9228,4.9303,4.919,4.9228,143800.0
2013-07-15 11:50:00,13.12,13.13,13.1,13.13,178100.0,4.9228,4.9265,4.9153,4.9265,178100.0
2013-07-15 11:55:00,13.13,13.21,13.13,13.2,361700.0,4.9265,4.9565,4.9265,4.9528,361700.0
2013-07-15 12:00:00,13.2,13.29,13.2,13.28,462000.0,4.9528,4.9866,4.9528,4.9828,462000.0
2013-07-15 12:05:00,13.27,13.28,13.23,13.26,112700.0,4.9791,4.9828,4.9641,4.9753,112700.0
2013-07-15 12:10:00,13.26,13.26,13.23,13.24,67900.0,4.9753,4.9753,4.9641,4.9678,67900.0
2013-07-15 12:15:00,13.24,13.27,13.23,13.27,271000.0,4.9678,4.9791,4.9641,4.9791,271000.0
2013-07-15 12:20:00,13.27,13.27,13.25,13.26,123400.0,4.9791,4.9791,4.9716,4.9753,123400.0
2013-07-15 12:25:00,13.27,13.28,13.26,13.27,109200.0,4.9791,4.9828,4.9753,4.9791,109200.0
2013-07-15 12:30:00,13.27,13.28,13.25,13.26,132800.0,4.9791,4.9828,4.9716,4.9753,132800.0
2013-07-15 12:35:00,13.26,13.27,13.25,13.26,66400.0,4.9753,4.9791,4.9716,4.9753,66400.0
2013-07-15 12:40:00,13.27,13.27,13.22,13.23,95400.0,4.9791,4.9791,4.9603,4.9641,95400.0
2013-07-15 12:45:00,13.23,13.23,13.19,13.2,402200.0,4.9641,4.9641,4.949,4.9528,402200.0
2013-07-15 12:50:00,13.2,13.21,13.18,13.2,85900.0,4.9528,4.9565,4.9453,4.9528,85900.0
2013-07-15 12:55:00,13.19,13.2,13.16,13.19,81400.0,4.949,4.9528,4.9378,4.949,81400.0
2013-07-15 13:00:00,13.19,13.21,13.18,13.21,43200.0,4.949,4.9565,4.9453,4.9565,43200.0
2013-07-15 13:05:00,13.2,13.25,13.2,13.25,83600.0,4.9528,4.9716,4.9528,4.9716,83600.0
2013-07-15 13:10:00,13.25,13.25,13.23,13.25,95600.0,4.9716,4.9716,4.9641,4.9716,95600.0
2013-07-15 13:15:00,13.25,13.28,13.24,13.25,105200.0,4.9716,4.9828,4.9678,4.9716,105200.0
2013-07-15 13:20:00,13.24,13.24,13.22,13.24,54600.0,4.9678,4.9678,4.9603,4.9678,54600.0
2013-07-15 13:25:00,13.24,13.25,13.22,13.25,161600.0,4.9678,4.9716,4.9603,4.9716,161600.0
2013-07-15 13:30:00,13.25,13.32,13.25,13.3,214000.0,4.9716,4.9978,4.9716,4.9903,214000.0
2013-07-15 13:35:00,13.3,13.3,13.25,13.26,81400.0,4.9903,4.9903,4.9716,4.9753,81400.0
2013-07-15 13:40:00,13.26,13.28,13.25,13.27,250800.0,4.9753,4.9828,4.9716,4.9791,250800.0
2013-07-15 13:45:00,13.27,13.3,13.26,13.27,146700.0,4.9791,4.9903,4.9753,4.9791,146700.0
2013-07-15 13:50:00,13.28,13.29,13.26,13.27,68800.0,4.9828,4.9866,4.9753,4.9791,68800.0
2013-07-15 13:55:00,13.26,13.28,13.26,13.28,30800.0,4.9753,4.9828,4.9753,4.9828,30800.0
2013-07-15 14:00:00,13.28,13.3,13.27,13.3,75500.0,4.9828,4.9903,4.9791,4.9903,75500.0
2013-07-15 14:05:00,13.3,13.33,13.29,13.31,150400.0,4.9903,5.0016,4.9866,4.9941,150400.0
2013-07-15 14:10:00,13.31,13.35,13.3,13.34,287700.0,4.9941,5.0091,4.9903,5.0053,287700.0
2013-07-15 14:15:00,13.34,13.36,13.33,13.36,119600.0,5.0053,5.0128,5.0016,5.0128,119600.0
2013-07-15 14:20:00,13.36,13.38,13.36,13.38,205600.0,5.0128,5.0203,5.0128,5.0203,205600.0
2013-07-15 14:25:00,13.38,13.41,13.37,13.38,363900.0,5.0203,5.0316,5.0166,5.0203,363900.0
2013-07-15 14:30:00,13.38,13.4,13.36,13.39,160900.0,5.0203,5.0278,5.0128,5.0241,160900.0
2013-07-15 14:35:00,13.38,13.43,13.38,13.42,445400.0,5.0203,5.0391,5.0203,5.0353,445400.0
2013-07-15 14:40:00,13.42,13.44,13.4,13.44,168500.0,5.0353,5.0428,5.0278,5.0428,168500.0
2013-07-15 14:45:00,13.44,13.46,13.38,13.4,341300.0,5.0428,5.0504,5.0203,5.0278,341300.0
2013-07-15 14:50:00,13.4,13.4,13.39,13.4,42100.0,5.0278,5.0278,5.0241,5.0278,42100.0
2013-07-15 14:55:00,13.4,13.4,13.38,13.4,97900.0,5.0278,5.0278,5.0203,5.0278,97900.0
2013-07-15 15:00:00,13.39,13.42,13.37,13.38,300700.0,5.0241,5.0353,5.0166,5.0203,300700.0
2013-07-15 15:05:00,13.37,13.42,13.36,13.42,318100.0,5.0166,5.0353,5.0128,5.0353,318100.0
2013-07-15 15:10:00,13.42,13.45,13.4,13.41,154900.0,5.0353,5.0466,5.0278,5.0316,154900.0
2013-07-15 15:15:00,13.4,13.43,13.39,13.43,94200.0,5.0278,5.0391,5.0241,5.0391,94200.0
2013-07-15 15:20:00,13.43,13.44,13.41,13.41,232100.0,5.0391,5.0428,5.0316,5.0316,232100.0
2013-07-15 15:25:00,13.41,13.43,13.41,13.42,96000.0,5.0316,5.0391,5.0316,5.0353,96000.0
2013-07-15 15:30:00,13.41,13.42,13.38,13.38,137400.0,5.0316,5.0353,5.0203,5.0203,137400.0
2013-07-15 15:35:00,13.38,13.39,13.35,13.38,254300.0,5.0203,5.0241,5.0091,5.0203,254300.0
2013-07-15 15:40:00,13.37,13.38,13.35,13.37,237200.0,5.0166,5.0203,5.0091,5.0166,237200.0
2013-07-15 15:45:00,13.37,13.39,13.36,13.38,362100.0,5.0166,5.0241,5.0128,5.0203,362100.0
2013-07-15 15:50:00,13.39,13.39,13.37,13.38,306300.0,5.0241,5.0241,5.0166,5.0203,306300.0
2013-07-15 15:55:00,13.39,13.41,13.38,13.41,880700.0,5.0241,5.0316,5.0203,5.0316,880700.0
2013-07-16 09:30:00,13.41,13.43,13.33,13.35,327900.0,5.0316,5.0391,5.0016,5.0091,327900.0
2013-07-16 09:35:00,13.35,13.38,13.28,13.3,307900.0,5.0091,5.0203,4.9828,4.9903,307900.0
2013-07-16 09:40:00,13.31,13.31,13.22,13.26,253600.0,4.9941,4.9941,4.9603,4.9753,253600.0
2013-07-16 09:45:00,13.27,13.27,13.2,13.24,237100.0,4.9791,4.9791,4.9528,4.9678,237100.0
2013-07-16 09:50:00,13.24,13.25,13.19,13.2,260400.0,4.9678,4.9716,4.949,4.9528,260400.0
2013-07-16 09:55:00,13.2,13.27,13.19,13.25,311700.0,4.9528,4.9791,4.949,4.9716,311700.0
2013-07-16 10:00:00,13.25,13.31,13.24,13.26,520200.0,4.9716,4.9941,4.9678,4.9753,520200.0
2013-07-16 10:05:00,13.26,13.29,13.22,13.26,303400.0,4.9753,4.9866,4.9603,4.9753,303400.0
2013-07-16 10:10:00,13.26,13.27,13.19,13.21,295000.0,4.9753,4.9791,4.949,4.9565,295000.0
2013-07-16 10:15:00,13.22,13.23,13.19,13.23,258700.0,4.9603,4.9641,4.949,4.9641,258700.0
2013-07-16 10:20:00,13.22,13.25,13.22,13.24,152300.0,4.9603,4.9716,4.9603,4.9678,152300.0
2013-07-16 10:25:00,13.23,13.25,13.19,13.23,215700.0,4.9641,4.9716,4.949,4.9641,215700.0
2013-07-16 10:30:00,13.23,13.28,13.21,13.25,184700.0,4.9641,4.9828,4.9565,4.9716,184700.0
2013-07-16 10:35:00,13.26,13.29,13.24,13.25,317000.0,4.9753,4.9866,4.9678,4.9716,317000.0
2013-07-16 10:40:00,13.25,13.27,13.22,13.27,116700.0,4.9716,4.9791,4.9603,4.9791,116700.0
2013-07-16 10:45:00,13.27,13.3,13.26,13.29,151800.0,4.9791,4.9903,4.9753,4.9866,151800.0
2013-07-16 10:50:00,13.29,13.3,13.25,13.28,294800.0,4.9866,4.9903,4.9716,4.9828,294800.0
2013-07-16 10:55:00,13.27,13.36,13.27,13.33,999300.0,4.9791,5.0128,4.9791,5.0016,999300.0
2013-07-16 11:00:00,13.33,13.35,13.25,13.29,502300.0,5.0016,5.0091,4.9716,4.9866,502300.0
2013-07-16 11:05:00,13.28,13.33,13.27,13.3,369300.0,4.9828,5.0016,4.9791,4.9903,369300.0
2013-07-16 11:10:00,13.31,13.33,13.26,13.26,108100.0,4.9941,5.0016,4.9753,4.9753,108100.0
2013-07-16 11:15:00,13.26,13.3,13.23,13.28,195700.0,4.9753,4.9903,4.9641,4.9828,195700.0
2013-07-16 11:20:00,13.28,13.31,13.27,13.29,96000.0,4.9828,4.9941,4.9791,4.9866,96000.0
2013-07-16 11:25:00,13.29,13.32,13.28,13.29,292900.0,4.9866,4.9978,4.9828,4.9866,292900.0
2013-07-16 11:30:00,13.29,13.32,13.28,13.31,226800.0,4.9866,4.9978,4.9828,4.9941,226800.0
2013-07-16 11:35:00,13.31,13.32,13.28,13.32,242000.0,4.9941,4.9978,4.9828,4.9978,242000.0
2013-07-16 11:40:00,13.31,13.32,13.29,13.29,66600.0,4.9941,4.9978,4.9866,4.9866,66600.0
2013-07-16 11:45:00,13.29,13.3,13.23,13.24,115500.0,4.9866,4.9903,4.9641,4.9678,115500.0
2013-07-16 11:50:00,13.24,13.29,13.23,13.24,179700.0,4.9678,4.9866,4.9641,4.9678,179700.0
2013-07-16 11:55:00,13.24,13.27,13.24,13.27,70200.0,4.9678,4.9791,4.9678,4.9791,70200.0
2013-07-16 12:00:00,13.28,13.28,13.23,13.25,114000.0,4.9828,4.9828,4.9641,4.9716,114000.0
2013-07-16 12:05:00,13.25,13.28,13.25,13.25,62000.0,4.9716,4.9828,4.9716,4.9716,62000.0
2013-07-16 12:10:00,13.25,13.27,13.25,13.25,66800.0,4.9716,4.9791,4.9716,4.9716,66800.0
2013-07-16 12:15:00,13.25,13.29,13.25,13.28,106900.0,4.9716,4.9866,4.9716,4.9828,106900.0
2013-07-16 12:20:00,13.28,13.3,13.26,13.3,112000.0,4.9828,4.9903,4.9753,4.9903,112000.0
2013-07-16 12:25:00,13.29,13.31,13.28,13.31,70400.0,4.9866,4.9941,4.9828,4.9941,70400.0
2013-07-16 12:30:00,13.32,13.32,13.29,13.31,91200.0,4.9978,4.9978,4.9866,4.9941,91200.0
2013-07-16 12:35:00,13.31,13.32,13.31,13.32,63900.0,4.9941,4.9978,4.9941,4.9978,63900.0
2013-07-16 12:40:00,13.32,13.33,13.29,13.29,63900.0,4.9978,5.0016,4.9866,4.9866,63900.0
2013-07-16 12:45:00,13.3,13.3,13.28,13.29,64900.0,4.9903,4.9903,4.9828,4.9866,64900.0
2013-07-16 12:50:00,13.29,13.32,13.28,13.31,120600.0,4.9866,4.9978,4.9828,4.9941,120600.0
2013-07-16 12:55:00,13.31,13.32,13.3,13.32,87800.0,4.9941,4.9978,4.9903,4.9978,87800.0
2013-07-16 13:00:00,13.32,13.32,13.29,13.3,191000.0,4.9978,4.9978,4.9866,4.9903,191000.0
2013-07-16 13:05:00,13.29,13.3,13.26,13.28,157200.0,4.9866,4.9903,4.9753,4.9828,157200.0
2013-07-16 13:10:00,13.28,13.28,13.25,13.26,507600.0,4.9828,4.9828,4.9716,4.9753,507600.0
2013-07-16 13:15:00,13.27,13.29,13.25,13.27,270200.0,4.9791,4.9866,4.9716,4.9791,270200.0
2013-07-16 13:20:00,13.28,13.29,13.27,13.27,58300.0,4.9828,4.9866,4.9791,4.9791,58300.0
2013-07-16 13:25:00,13.28,13.28,13.26,13.26,46300.0,4.9828,4.9828,4.9753,4.9753,46300.0
2013-07-16 13:30:00,13.26,13.29,13.25,13.29,125200.0,4.9753,4.9866,4.9716,4.9866,125200.0
2013-07-16 13:35:00,13.29,13.29,13.27,13.28,89300.0,4.9866,4.9866,4.9791,4.9828,89300.0
2013-07-16 13:40:00,13.28,13.31,13.28,13.29,94600.0,4.9828,4.9941,4.9828,4.9866,94600.0
2013-07-16 13:45:00,13.29,13.31,13.28,13.3,49200.0,4.9866,4.9941,4.9828,4.9903,49200.0
2013-07-16 13:50:00,13.3,13.3,13.28,13.29,65800.0,4.9903,4.9903,4.9828,4.9866,65800.0
2013-07-16 13:55:00,13.29,13.31,13.29,13.29,85000.0,4.9866,4.9941,4.9866,4.9866,85000.0
2013-07-16 14:00:00,13.29,13.31,13.29,13.3,55400.0,4.9866,4.9941,4.9866,4.9903,55400.0
2013-07-16 14:05:00,13.31,13.32,13.3,13.3,121500.0,4.9941,4.9978,4.9903,4.9903,121500.0
2013-07-16 14:10:00,13.3,13.36,13.3,13.36,208800.0,4.9903,5.0128,4.9903,5.0128,208800.0
2013-07-16 14:15:00,13.36,13.36,13.34,13.36,135700.0,5.0128,5.0128,5.0053,5.0128,135700.0
2013-07-16 14:20:00,13.36,13.37,13.35,13.37,108300.0,5.0128,5.0166,5.0091,5.0166,108300.0
2013-07-16 14:25:00,13.37,13.4,13.36,13.39,138200.0,5.0166,5.0278,5.0128,5.0241,138200.0
2013-07-16 14:30:00,13.38,13.39,13.36,13.37,169700.0,5.0203,5.0241,5.0128,5.0166,169700.0
2013-07-16 14:35:00,13.37,13.37,13.35,13.37,137300.0,5.0166,5.0166,5.0091,5.0166,137300.0
2013-07-16 14:40:00,13.37,13.39,13.36,13.38,149400.0,5.0166,5.0241,5.0128,5.0203,149400.0
2013-07-16 14:45:00,13.38,13.43,13.37,13.42,203700.0,5.0203,5.0391,5.0166,5.0353,203700.0
2013-07-16 14:50:00,13.41,13.42,13.38,13.4,285700.0,5.0316,5.0353,5.0203,5.0278,285700.0
2013-07-16 14:55:00,13.4,13.42,13.4,13.42,89400.0,5.0278,5.0353,5.0278,5.0353,89400.0
2013-07-16 15:00:00,13.41,13.42,13.38,13.39,204300.0,5.0316,5.0353,5.0203,5.0241,204300.0
2013-07-16 15:05:00,13.39,13.41,13.38,13.4,129900.0,5.0241,5.0316,5.0203,5.0278,129900.0
2013-07-16 15:10:00,13.4,13.41,13.38,13.39,116700.0,5.0278,5.0316,5.0203,5.0241,116700.0
2013-07-16 15:15:00,13.39,13.39,13.36,13.38,92800.0,5.0241,5.0241,5.0128,5.0203,92800.0
2013-07-16 15:20:00,13.38,13.4,13.36,13.39,211400.0,5.0203,5.0278,5.0128,5.0241,211400.0
2013-07-16 15:25:00,13.39,13.4,13.37,13.39,135400.0,5.0241,5.0278,5.0166,5.0241,135400.0
2013-07-16 15:30:00,13.38,13.42,13.38,13.4,192100.0,5.0203,5.0353,5.0203,5.0278,192100.0
2013-07-16 15:35:00,13.41,13.42,13.4,13.42,121100.0,5.0316,5.0353,5.0278,5.0353,121100.0
2013-07-16 15:40:00,13.42,13.44,13.41,13.42,218900.0,5.0353,5.0428,5.0316,5.0353,218900.0
2013-07-16 15:45:00,13.43,13.44,13.42,13.42,235600.0,5.0391,5.0428,5.0353,5.0353,235600.0
2013-07-16 15:50:00,13.42,13.43,13.41,13.42,291400.0,5.0353,5.0391,5.0316,5.0353,291400.0
2013-07-16 15:55:00,13.42,13.44,13.41,13.44,736300.0,5.0353,5.0428,5.0316,5.0428,736300.0
2013-07-17 09:30:00,13.75,13.77,13.7,13.76,1000400.0,5.1592,5.1667,5.1404,5.1629,1000400.0
2013-07-17 09:35:00,13.76,13.83,13.76,13.81,954600.0,5.1629,5.1892,5.1629,5.1817,954600.0
2013-07-17 09:40:00,13.8,13.82,13.76,13.82,639300.0,5.1779,5.1854,5.1629,5.1854,639300.0
2013-07-17 09:45:00,13.82,13.83,13.75,13.76,869200.0,5.1854,5.1892,5.1592,5.1629,869200.0
2013-07-17 09:50:00,13.76,13.76,13.71,13.73,570100.0,5.1629,5.1629,5.1442,5.1517,570100.0
2013-07-17 09:55:00,13.73,13.85,13.71,13.85,555600.0,5.1517,5.1967,5.1442,5.1967,555600.0
2013-07-17 10:00:00,13.85,13.92,13.82,13.9,800700.0,5.1967,5.2229,5.1854,5.2154,800700.0
2013-07-17 10:05:00,13.9,13.9,13.84,13.85,641300.0,5.2154,5.2154,5.1929,5.1967,641300.0
2013-07-17 10:10:00,13.86,13.91,13.84,13.9,383800.0,5.2004,5.2192,5.1929,5.2154,383800.0
2013-07-17 10:15:00,13.9,13.91,13.86,13.86,450500.0,5.2154,5.2192,5.2004,5.2004,450500.0
2013-07-17 10:20:00,13.86,13.96,13.86,13.95,351100.0,5.2004,5.238,5.2004,5.2342,351100.0
2013-07-17 10:25:00,13.94,13.98,13.93,13.95,506600.0,5.2305,5.2455,5.2267,5.2342,506600.0
2013-07-17 10:30:00,13.95,13.95,13.89,13.94,445200.0,5.2342,5.2342,5.2117,5.2305,445200.0
2013-07-17 10:35:00,13.94,13.97,13.93,13.96,847600.0,5.2305,5.2417,5.2267,5.238,847600.0
2013-07-17 10:40:00,13.95,13.96,13.86,13.86,463600.0,5.2342,5.238,5.2004,5.2004,463600.0
2013-07-17 10:45:00,13.87,13.92,13.83,13.91,520900.0,5.2042,5.2229,5.1892,5.2192,520900.0
2013-07-17 10:50:00,13.9,13.95,13.88,13.89,373400.0,5.2154,5.2342,5.2079,5.2117,373400.0
2013-07-17 10:55:00,13.9,13.94,13.87,13.93,287000.0,5.2154,5.2305,5.2042,5.2267,287000.0
2013-07-17 11:00:00,13.94,13.95,13.9,13.91,347700.0,5.2305,5.2342,5.2154,5.2192,347700.0
2013-07-17 11:05:00,13.9,13.96,13.9,13.96,220700.0,5.2154,5.238,5.2154,5.238,220700.0
2013-07-17 11:10:00,13.96,13.96,13.92,13.95,144900.0,5.238,5.238,5.2229,5.2342,144900.0
2013-07-17 11:15:00,13.95,13.98,13.94,13.98,351500.0,5.2342,5.2455,5.2305,5.2455,351500.0
2013-07-17 11:20:00,13.98,13.98,13.92,13.92,269600.0,5.2455,5.2455,5.2229,5.2229,269600.0
2013-07-17 11:25:00,13.92,13.97,13.9,13.95,254500.0,5.2229,5.2417,5.2154,5.2342,254500.0
2013-07-17 11:30:00,13.95,13.98,13.94,13.95,179300.0,5.2342,5.2455,5.2305,5.2342,179300.0
2013-07-17 11:35:00,13.95,13.96,13.9,13.95,236800.0,5.2342,5.238,5.2154,5.2342,236800.0
2013-07-17 11:40:00,13.94,13.96,13.94,13.96,144100.0,5.2305,5.238,5.2305,5.238,144100.0
2013-07-17 11:45:00,13.96,13.96,13.91,13.91,166600.0,5.238,5.238,5.2192,5.2192,166600.0
2013-07-17 11:50:00,13.92,13.92,13.86,13.88,315900.0,5.2229,5.2229,5.2004,5.2079,315900.0
2013-07-17 11:55:00,13.88,13.9,13.86,13.88,304400.0,5.2079,5.2154,5.2004,5.2079,304400.0
2013-07-17 12:00:00,13.88,13.91,13.87,13.89,222400.0,5.2079,5.2192,5.2042,5.2117,222400.0
2013-07-17 12:05:00,13.89,13.92,13.88,13.88,429200.0,5.2117,5.2229,5.2079,5.2079,429200.0
2013-07-17 12:10:00,13.89,13.91,13.87,13.9,418700.0,5.2117,5.2192,5.2042,5.2154,418700.0
2013-07-17 12:15:00,13.89,13.92,13.88,13.92,283400.0,5.2117,5.2229,5.2079,5.2229,283400.0
2013-07-17 12:20:00,13.91,13.93,13.89,13.9,131200.0,5.2192,5.2267,5.2117,5.2154,131200.0
2013-07-17 12:25:00,13.9,13.92,13.89,13.91,122500.0,5.2154,5.2229,5.2117,5.2192,122500.0
2013-07-17 12:30:00,13.91,13.95,13.9,13.93,149500.0,5.2192,5.2342,5.2154,5.2267,149500.0
2013-07-17 12:35:00,13.92,13.94,13.91,13.93,86900.0,5.2229,5.2305,5.2192,5.2267,86900.0
2013-07-17 12:40:00,13.94,13.98,13.93,13.98,183400.0,5.2305,5.2455,5.2267,5.2455,183400.0
2013-07-17 12:45:00,13.98,14.0,13.97,13.99,259300.0,5.2455,5.253,5.2417,5.2492,259300.0
2013-07-17 12:50:00,13.99,14.0,13.95,13.96,127100.0,5.2492,5.253,5.2342,5.238,127100.0
2013-07-17 12:55:00,13.95,13.97,13.93,13.96,214100.0,5.2342,5.2417,5.2267,5.238,214100.0
2013-07-17 13:00:00,13.97,13.97,13.94,13.95,145400.0,5.2417,5.2417,5.2305,5.2342,145400.0
2013-07-17 13:05:00,13.95,13.95,13.92,13.93,96700.0,5.2342,5.2342,5.2229,5.2267,96700.0
2013-07-17 13:10:00,13.93,13.95,13.92,13.95,163200.0,5.2267,5.2342,5.2229,5.2342,163200.0
2013-07-17 13:15:00,13.95,13.96,13.93,13.95,201300.0,5.2342,5.238,5.2267,5.2342,201300.0
2013-07-17 13:20:00,13.95,13.99,13.94,13.96,221100.0,5.2342,5.2492,5.2305,5.238,221100.0
2013-07-17 13:25:00,13.96,13.96,13.91,13.93,143700.0,5.238,5.238,5.2192,5.2267,143700.0
2013-07-17 13:30:00,13.93,13.93,13.9,13.9,131900.0,5.2267,5.2267,5.2154,5.2154,131900.0
2013-07-17 13:35:00,13.9,13.92,13.89,13.89,210300.0,5.2154,5.2229,5.2117,5.2117,210300.0
2013-07-17 13:40:00,13.9,13.9,13.87,13.88,177400.0,5.2154,5.2154,5.2042,5.2079,177400.0
2013-07-17 13:45:00,13.88,13.89,13.87,13.88,109800.0,5.2079,5.2117,5.2042,5.2079,109800.0
2013-07-17 13:50:00,13.89,13.91,13.88,13.91,203200.0,5.2117,5.2192,5.2079,5.2192,203200.0
2013-07-17 13:55:00,13.9,13.93,13.89,13.93,107600.0,5.2154,5.2267,5.2117,5.2267,107600.0
2013-07-17 14:00:00,13.93,13.95,13.93,13.94,157600.0,5.2267,5.2342,5.2267,5.2305,157600.0
2013-07-17 14:05:00,13.95,13.97,13.94,13.96,146300.0,5.2342,5.2417,5.2305,5.238,146300.0
2013-07-17 14:10:00,13.96,13.99,13.95,13.95,204600.0,5.238,5.2492,5.2342,5.2342,204600.0
2013-07-17 14:15:00,13.95,13.96,13.93,13.94,90800.0,5.2342,5.238,5.2267,5.2305,90800.0
2013-07-17 14:20:00,13.94,13.99,13.93,13.98,195600.0,5.2305,5.2492,5.2267,5.2455,195600.0
2013-07-17 14:25:00,13.97,13.99,13.95,13.98,120500.0,5.2417,5.2492,5.2342,5.2455,120500.0
2013-07-17 14:30:00,13.98,13.98,13.95,13.98,254400.0,5.2455,5.2455,5.2342,5.2455,254400.0
2013-07-17 14:35:00,13.98,14.0,13.96,14.0,172000.0,5.2455,5.253,5.238,5.253,172000.0
2013-07-17 14:40:00,14.0,14.01,13.98,13.99,211400.0,5.253,5.2567,5.2455,5.2492,211400.0
2013-07-17 14:45:00,14.0,14.0,13.96,13.99,160600.0,5.253,5.253,5.238,5.2492,160600.0
2013-07-17 14:50:00,13.98,13.99,13.96,13.98,138200.0,5.2455,5.2492,5.238,5.2455,138200.0
2013-07-17 14:55:00,13.98,14.01,13.98,13.99,123400.0,5.2455,5.2567,5.2455,5.2492,123400.0
2013-07-17 15:00:00,14.0,14.0,13.98,13.99,195700.0,5.253,5.253,5.2455,5.2492,195700.0
2013-07-17 15:05:00,14.0,14.0,13.97,13.98,155600.0,5.253,5.253,5.2417,5.2455,155600.0
2013-07-17 15:10:00,13.98,13.98,13.96,13.97,102600.0,5.2455,5.2455,5.238,5.2417,102600.0
2013-07-17 15:15:00,13.97,13.97,13.95,13.97,147100.0,5.2417,5.2417,5.2342,5.2417,147100.0
2013-07-17 15:20:00,13.97,13.97,13.94,13.95,159700.0,5.2417,5.2417,5.2305,5.2342,159700.0
2013-07-17 15:25:00,13.95,13.95,13.92,13.92,106000.0,5.2342,5.2342,5.2229,5.2229,106000.0
2013-07-17 15:30:00,13.92,13.93,13.89,13.9,240200.0,5.2229,5.2267,5.2117,5.2154,240200.0
2013-07-17 15:35:00,13.9,13.91,13.88,13.9,257400.0,5.2154,5.2192,5.2079,5.2154,257400.0
2013-07-17 15:40:00,13.89,13.93,13.88,13.93,270800.0,5.2117,5.2267,5.2079,5.2267,270800.0
2013-07-17 15:45:00,13.93,13.94,13.92,13.94,362500.0,5.2267,5.2305,5.2229,5.2305,362500.0
2013-07-17 15:50:00,13.94,13.95,13.91,13.92,592300.0,5.2305,5.2342,5.2192,5.2229,592300.0
2013-07-17 15:55:00,13.91,13.92,13.9,13.91,935300.0,5.2192,5.2229,5.2154,5.2192,935300.0
2013-07-18 09:30:00,13.93,14.04,13.93,14.02,569500.0,5.2267,5.268,5.2267,5.2605,569500.0
2013-07-18 09:35:00,14.03,14.1,14.02,14.09,580200.0,5.2642,5.2905,5.2605,5.2867,580200.0
2013-07-18 09:40:00,14.08,14.1,14.04,14.08,387700.0,5.283,5.2905,5.268,5.283,387700.0
2013-07-18 09:45:00,14.08,14.13,14.07,14.11,405800.0,5.283,5.3017,5.2792,5.2942,405800.0
2013-07-18 09:50:00,14.11,14.11,14.02,14.03,441600.0,5.2942,5.2942,5.2605,5.2642,441600.0
2013-07-18 09:55:00,14.04,14.07,14.04,14.07,204400.0,5.268,5.2792,5.268,5.2792,204400.0
2013-07-18 10:00:00,14.07,14.09,14.04,14.06,301500.0,5.2792,5.2867,5.268,5.2755,301500.0
2013-07-18 10:05:00,14.06,14.12,14.05,14.12,306300.0,5.2755,5.298,5.2717,5.298,306300.0
2013-07-18 10:10:00,14.12,14.14,14.07,14.13,359000.0,5.298,5.3055,5.2792,5.3017,359000.0
2013-07-18 10:15:00,14.13,14.17,14.12,14.17,430800.0,5.3017,5.3168,5.298,5.3168,430800.0
2013-07-18 10:20:00,14.17,14.21,14.13,14.13,602500.0,5.3168,5.3318,5.3017,5.3017,602500.0
2013-07-18 10:25:00,14.13,14.17,14.13,14.13,257200.0,5.3017,5.3168,5.3017,5.3017,257200.0
2013-07-18 10:30:00,14.14,14.15,14.11,14.12,256300.0,5.3055,5.3092,5.2942,5.298,256300.0
2013-07-18 10:35:00,14.12,14.12,14.1,14.11,103300.0,5.298,5.298,5.2905,5.2942,103300.0
2013-07-18 10:40:00,14.11,14.12,14.09,14.09,190400.0,5.2942,5.298,5.2867,5.2867,190400.0
2013-07-18 10:45:00,14.09,14.15,14.08,14.14,264100.0,5.2867,5.3092,5.283,5.3055,264100.0
2013-07-18 10:50:00,14.14,14.21,14.13,14.2,440900.0,5.3055,5.3318,5.3017,5.328,440900.0
2013-07-18 10:55:00,14.21,14.24,14.19,14.23,236300.0,5.3318,5.343,5.3243,5.3393,236300.0
2013-07-18 11:00:00,14.24,14.27,14.22,14.23,375200.0,5.343,5.3543,5.3355,5.3393,375200.0
2013-07-18 11:05:00,14.22,14.23,14.15,14.17,294600.0,5.3355,5.3393,5.3092,5.3168,294600.0
2013-07-18 11:10:00,14.18,14.18,14.15,14.16,189500.0,5.3205,5.3205,5.3092,5.313,189500.0
2013-07-18 11:15:00,14.17,14.2,14.16,14.19,227200.0,5.3168,5.328,5.313,5.3243,227200.0
2013-07-18 11:20:00,14.19,14.19,14.17,14.18,127600.0,5.3243,5.3243,5.3168,5.3205,127600.0
2013-07-18 11:25:00,14.18,14.19,14.15,14.16,155700.0,5.3205,5.3243,5.3092,5.313,155700.0
2013-07-18 11:30:00,14.17,14.21,14.16,14.21,930200.0,5.3168,5.3318,5.313,5.3318,930200.0
2013-07-18 11:35:00,14.21,14.28,14.21,14.25,615500.0,5.3318,5.358,5.3318,5.3468,615500.0
2013-07-18 11:40:00,14.25,14.26,14.22,14.25,376600.0,5.3468,5.3505,5.3355,5.3468,376600.0
2013-07-18 11:45:00,14.25,14.26,14.24,14.25,229800.0,5.3468,5.3505,5.343,5.3468,229800.0
2013-07-18 11:50:00,14.25,14.28,14.25,14.25,481700.0,5.3468,5.358,5.3468,5.3468,481700.0
2013-07-18 11:55:00,14.26,14.26,14.22,14.23,339000.0,5.3505,5.3505,5.3355,5.3393,339000.0
2013-07-18 12:00:00,14.22,14.22,14.17,14.17,335100.0,5.3355,5.3355,5.3168,5.3168,335100.0
2013-07-18 12:05:00,14.17,14.24,14.15,14.23,409000.0,5.3168,5.343,5.3092,5.3393,409000.0
2013-07-18 12:10:00,14.23,14.25,14.2,14.22,219500.0,5.3393,5.3468,5.328,5.3355,219500.0
2013-07-18 12:15:00,14.22,14.24,14.21,14.24,168100.0,5.3355,5.343,5.3318,5.343,168100.0
2013-07-18 12:20:00,14.24,14.24,14.21,14.21,108700.0,5.343,5.343,5.3318,5.3318,108700.0
2013-07-18 12:25:00,14.22,14.24,14.21,14.21,143700.0,5.3355,5.343,5.3318,5.3318,143700.0
2013-07-18 12:30:00,14.21,14.22,14.18,14.18,230700.0,5.3318,5.3355,5.3205,5.3205,230700.0
2013-07-18 12:35:00,14.19,14.24,14.18,14.23,459100.0,5.3243,5.343,5.3205,5.3393,459100.0
2013-07-18 12:40:00,14.23,14.25,14.22,14.24,500300.0,5.3393,5.3468,5.3355,5.343,500300.0
2013-07-18 12:45:00,14.24,14.25,14.22,14.22,235600.0,5.343,5.3468,5.3355,5.3355,235600.0
2013-07-18 12:50:00,14.23,14.23,14.2,14.21,110400.0,5.3393,5.3393,5.328,5.3318,110400.0
2013-07-18 12:55:00,14.21,14.24,14.2,14.22,88200.0,5.3318,5.343,5.328,5.3355,88200.0
2013-07-18 13:00:00,14.22,14.23,14.2,14.22,89500.0,5.3355,5.3393,5.328,5.3355,89500.0
2013-07-18 13:05:00,14.23,14.23,14.2,14.22,153900.0,5.3393,5.3393,5.328,5.3355,153900.0
2013-07-18 13:10:00,14.22,14.25,14.22,14.22,130300.0,5.3355,5.3468,5.3355,5.3355,130300.0
2013-07-18 13:15:00,14.23,14.23,14.21,14.21,133100.0,5.3393,5.3393,5.3318,5.3318,133100.0
2013-07-18 13:20:00,14.21,14.22,14.17,14.17,190600.0,5.3318,5.3355,5.3168,5.3168,190600.0
2013-07-18 13:25:00,14.17,14.18,14.15,14.16,125600.0,5.3168,5.3205,5.3092,5.313,125600.0
2013-07-18 13:30:00,14.16,14.17,14.13,14.15,250000.0,5.313,5.3168,5.3017,5.3092,250000.0
2013-07-18 13:35:00,14.15,14.2,14.14,14.2,315400.0,5.3092,5.328,5.3055,5.328,315400.0
2013-07-18 13:40:00,14.2,14.21,14.2,14.21,125000.0,5.328,5.3318,5.328,5.3318,125000.0
2013-07-18 13:45:00,14.21,14.22,14.2,14.21,168300.0,5.3318,5.3355,5.328,5.3318,168300.0
2013-07-18 13:50:00,14.21,14.21,14.19,14.2,200900.0,5.3318,5.3318,5.3243,5.328,200900.0
2013-07-18 13:55:00,14.2,14.21,14.17,14.17,109400.0,5.328,5.3318,5.3168,5.3168,109400.0
2013-07-18 14:00:00,14.17,14.19,14.16,14.17,243800.0,5.3168,5.3243,5.313,5.3168,243800.0
2013-07-18 14:05:00,14.18,14.19,14.17,14.18,170500.0,5.3205,5.3243,5.3168,5.3205,170500.0
2013-07-18 14:10:00,14.19,14.19,14.17,14.18,138300.0,5.3243,5.3243,5.3168,5.3205,138300.0
2013-07-18 14:15:00,14.18,14.19,14.17,14.19,191300.0,5.3205,5.3243,5.3168,5.3243,191300.0
2013-07-18 14:20:00,14.19,14.2,14.17,14.18,223900.0,5.3243,5.328,5.3168,5.3205,223900.0
2013-07-18 14:25:00,14.18,14.19,14.17,14.17,126800.0,5.3205,5.3243,5.3168,5.3168,126800.0
2013-07-18 14:30:00,14.17,14.18,14.17,14.18,193600.0,5.3168,5.3205,5.3168,5.3205,193600.0
2013-07-18 14:35:00,14.17,14.18,14.17,14.18,165200.0,5.3168,5.3205,5.3168,5.3205,165200.0
2013-07-18 14:40:00,14.18,14.21,14.17,14.2,209400.0,5.3205,5.3318,5.3168,5.328,209400.0
2013-07-18 14:45:00,14.2,14.22,14.2,14.21,221200.0,5.328,5.3355,5.328,5.3318,221200.0
2013-07-18 14:50:00,14.22,14.23,14.19,14.2,256700.0,5.3355,5.3393,5.3243,5.328,256700.0
2013-07-18 14:55:00,14.19,14.2,14.18,14.19,164000.0,5.3243,5.328,5.3205,5.3243,164000.0
2013-07-18 15:00:00,14.18,14.21,14.18,14.2,202000.0,5.3205,5.3318,5.3205,5.328,202000.0
2013-07-18 15:05:00,14.2,14.21,14.19,14.19,210300.0,5.328,5.3318,5.3243,5.3243,210300.0
2013-07-18 15:10:00,14.2,14.2,14.16,14.17,374300.0,5.328,5.328,5.313,5.3168,374300.0
2013-07-18 15:15:00,14.17,14.19,14.15,14.19,384000.0,5.3168,5.3243,5.3092,5.3243,384000.0
2013-07-18 15:20:00,14.18,14.2,14.18,14.2,374500.0,5.3205,5.328,5.3205,5.328,374500.0
2013-07-18 15:25:00,14.2,14.22,14.19,14.22,387200.0,5.328,5.3355,5.3243,5.3355,387200.0
2013-07-18 15:30:00,14.21,14.22,14.21,14.22,323200.0,5.3318,5.3355,5.3318,5.3355,323200.0
2013-07-18 15:35:00,14.22,14.22,14.19,14.19,436900.0,5.3355,5.3355,5.3243,5.3243,436900.0
2013-07-18 15:40:00,14.19,14.2,14.18,14.19,274500.0,5.3243,5.328,5.3205,5.3243,274500.0
2013-07-18 15:45:00,14.19,14.22,14.18,14.2,650900.0,5.3243,5.3355,5.3205,5.328,650900.0
2013-07-18 15:50:00,14.2,14.21,14.19,14.21,400500.0,5.328,5.3318,5.3243,5.3318,400500.0
2013-07-18 15:55:00,14.21,14.21,14.16,14.16,756100.0,5.3318,5.3318,5.313,5.313,756100.0
2013-07-19 09:30:00,14.05,14.08,14.03,14.05,548000.0,5.2717,5.283,5.2642,5.2717,548000.0
2013-07-19 09:35:00,14.04,14.07,14.01,14.02,354600.0,5.268,5.2792,5.2567,5.2605,354600.0
2013-07-19 09:40:00,14.01,14.13,14.01,14.13,321200.0,5.2567,5.3017,5.2567,5.3017,321200.0
2013-07-19 09:45:00,14.12,14.23,14.12,14.18,755700.0,5.298,5.3393,5.298,5.3205,755700.0
2013-07-19 09:50:00,14.17,14.18,14.12,14.16,457600.0,5.3168,5.3205,5.298,5.313,457600.0
2013-07-19 09:55:00,14.16,14.16,14.12,14.14,337300.0,5.313,5.313,5.298,5.3055,337300.0
2013-07-19 10:00:00,14.15,14.17,14.12,14.15,402700.0,5.3092,5.3168,5.298,5.3092,402700.0
2013-07-19 10:05:00,14.14,14.17,14.13,14.14,242200.0,5.3055,5.3168,5.3017,5.3055,242200.0
2013-07-19 10:10:00,14.13,14.16,14.13,14.15,268900.0,5.3017,5.313,5.3017,5.3092,268900.0
2013-07-19 10:15:00,14.15,14.15,14.1,14.12,363600.0,5.3092,5.3092,5.2905,5.298,363600.0
2013-07-19 10:20:00,14.12,14.12,14.05,14.09,283400.0,5.298,5.298,5.2717,5.2867,283400.0
2013-07-19 10:25:00,14.09,14.09,14.06,14.08,284900.0,5.2867,5.2867,5.2755,5.283,284900.0
2013-07-19 10:30:00,14.09,14.12,14.08,14.1,326100.0,5.2867,5.298,5.283,5.2905,326100.0
2013-07-19 10:35:00,14.1,14.14,14.07,14.13,226500.0,5.2905,5.3055,5.2792,5.3017,226500.0
2013-07-19 10:40:00,14.12,14.15,14.12,14.15,214700.0,5.298,5.3092,5.298,5.3092,214700.0
2013-07-19 10:45:00,14.15,14.16,14.14,14.15,247200.0,5.3092,5.313,5.3055,5.3092,247200.0
2013-07-19 10:50:00,14.14,14.15,14.11,14.11,132600.0,5.3055,5.3092,5.2942,5.2942,132600.0
2013-07-19 10:55:00,14.11,14.12,14.1,14.1,110400.0,5.2942,5.298,5.2905,5.2905,110400.0
2013-07-19 11:00:00,14.11,14.12,14.1,14.12,111600.0,5.2942,5.298,5.2905,5.298,111600.0
2013-07-19 11:05:00,14.12,14.13,14.1,14.12,169200.0,5.298,5.3017,5.2905,5.298,169200.0
2013-07-19 11:10:00,14.12,14.14,14.11,14.13,139600.0,5.298,5.3055,5.2942,5.3017,139600.0
2013-07-19 11:15:00,14.14,14.14,14.11,14.11,65000.0,5.3055,5.3055,5.2942,5.2942,65000.0
2013-07-19 11:20:00,14.12,14.14,14.11,14.12,185700.0,5.298,5.3055,5.2942,5.298,185700.0
2013-07-19 11:25:00,14.12,14.14,14.11,14.14,94400.0,5.298,5.3055,5.2942,5.3055,94400.0
2013-07-19 11:30:00,14.14,14.16,14.13,14.14,83400.0,5.3055,5.313,5.3017,5.3055,83400.0
2013-07-19 11:35:00,14.15,14.15,14.12,14.12,164700.0,5.3092,5.3092,5.298,5.298,164700.0
2013-07-19 11:40:00,14.12,14.13,14.11,14.13,61900.0,5.298,5.3017,5.2942,5.3017,61900.0
2013-07-19 11:45:00,14.12,14.13,14.09,14.09,143000.0,5.298,5.3017,5.2867,5.2867,143000.0
2013-07-19 11:50:00,14.09,14.1,14.05,14.05,116400.0,5.2867,5.2905,5.2717,5.2717,116400.0
2013-07-19 11:55:00,14.05,14.06,14.04,14.04,146800.0,5.2717,5.2755,5.268,5.268,146800.0
2013-07-19 12:00:00,14.05,14.05,14.04,14.04,114100.0,5.2717,5.2717,5.268,5.268,114100.0
2013-07-19 12:05:00,14.04,14.05,14.03,14.04,171800.0,5.268,5.2717,5.2642,5.268,171800.0
2013-07-19 12:10:00,14.03,14.05,14.02,14.03,151000.0,5.2642,5.2717,5.2605,5.2642,151000.0
2013-07-19 12:15:00,14.03,14.03,14.01,14.03,113900.0,5.2642,5.2642,5.2567,5.2642,113900.0
2013-07-19 12:20:00,14.03,14.03,14.02,14.02,64100.0,5.2642,5.2642,5.2605,5.2605,64100.0
2013-07-19 12:25:00,14.02,14.06,14.02,14.05,153300.0,5.2605,5.2755,5.2605,5.2717,153300.0
2013-07-19 12:30:00,14.04,14.04,14.02,14.02,111600.0,5.268,5.268,5.2605,5.2605,111600.0
2013-07-19 12:35:00,14.03,14.06,14.02,14.05,112900.0,5.2642,5.2755,5.2605,5.2717,112900.0
2013-07-19 12:40:00,14.04,14.07,14.04,14.06,57100.0,5.268,5.2792,5.268,5.2755,57100.0
2013-07-19 12:45:00,14.06,14.09,14.05,14.09,75400.0,5.2755,5.2867,5.2717,5.2867,75400.0
2013-07-19 12:50:00,14.09,14.09,14.06,14.07,127400.0,5.2867,5.2867,5.2755,5.2792,127400.0
2013-07-19 12:55:00,14.07,14.08,14.06,14.07,65200.0,5.2792,5.283,5.2755,5.2792,65200.0
2013-07-19 13:00:00,14.07,14.09,14.07,14.09,72000.0,5.2792,5.2867,5.2792,5.2867,72000.0
2013-07-19 13:05:00,14.08,14.09,14.07,14.08,50500.0,5.283,5.2867,5.2792,5.283,50500.0
2013-07-19 13:10:00,14.08,14.08,14.07,14.07,44100.0,5.283,5.283,5.2792,5.2792,44100.0
2013-07-19 13:15:00,14.07,14.08,14.07,14.08,58000.0,5.2792,5.283,5.2792,5.283,58000.0
2013-07-19 13:20:00,14.07,14.08,14.06,14.07,40900.0,5.2792,5.283,5.2755,5.2792,40900.0
2013-07-19 13:25:00,14.06,14.06,14.05,14.05,108700.0,5.2755,5.2755,5.2717,5.2717,108700.0
2013-07-19 13:30:00,14.05,14.06,14.04,14.05,46700.0,5.2717,5.2755,5.268,5.2717,46700.0
2013-07-19 13:35:00,14.04,14.05,14.03,14.03,122000.0,5.268,5.2717,5.2642,5.2642,122000.0
2013-07-19 13:40:00,14.04,14.09,14.03,14.06,219600.0,5.268,5.2867,5.2642,5.2755,219600.0
2013-07-19 13:45:00,14.05,14.07,14.02,14.02,225000.0,5.2717,5.2792,5.2605,5.2605,225000.0
2013-07-19 13:50:00,14.02,14.03,14.01,14.02,58600.0,5.2605,5.2642,5.2567,5.2605,58600.0
2013-07-19 13:55:00,14.01,14.02,14.01,14.02,54600.0,5.2567,5.2605,5.2567,5.2605,54600.0
2013-07-19 14:00:00,14.02,14.03,14.01,14.02,131500.0,5.2605,5.2642,5.2567,5.2605,131500.0
2013-07-19 14:05:00,14.02,14.03,14.01,14.02,71100.0,5.2605,5.2642,5.2567,5.2605,71100.0
2013-07-19 14:10:00,14.02,14.03,14.0,14.0,165300.0,5.2605,5.2642,5.253,5.253,165300.0
2013-07-19 14:15:00,14.0,14.01,13.99,13.99,178500.0,5.253,5.2567,5.2492,5.2492,178500.0
2013-07-19 14:20:00,14.0,14.01,13.95,13.96,500900.0,5.253,5.2567,5.2342,5.238,500900.0
2013-07-19 14:25:00,13.95,13.96,13.95,13.96,56000.0,5.2342,5.238,5.2342,5.238,56000.0
2013-07-19 14:30:00,13.96,13.98,13.95,13.98,169700.0,5.238,5.2455,5.2342,5.2455,169700.0
2013-07-19 14:35:00,13.98,13.99,13.96,13.98,116300.0,5.2455,5.2492,5.238,5.2455,116300.0
2013-07-19 14:40:00,13.98,13.98,13.97,13.97,86300.0,5.2455,5.2455,5.2417,5.2417,86300.0
2013-07-19 14:45:00,13.97,13.98,13.97,13.97,67600.0,5.2417,5.2455,5.2417,5.2417,67600.0
2013-07-19 14:50:00,13.97,13.98,13.96,13.96,134300.0,5.2417,5.2455,5.238,5.238,134300.0
2013-07-19 14:55:00,13.96,13.99,13.96,13.98,439900.0,5.238,5.2492,5.238,5.2455,439900.0
2013-07-19 15:00:00,13.98,13.99,13.95,13.96,242000.0,5.2455,5.2492,5.2342,5.238,242000.0
2013-07-19 15:05:00,13.96,13.97,13.94,13.95,601400.0,5.238,5.2417,5.2305,5.2342,601400.0
2013-07-19 15:10:00,13.94,13.95,13.94,13.94,63000.0,5.2305,5.2342,5.2305,5.2305,63000.0
2013-07-19 15:15:00,13.94,13.95,13.94,13.95,80700.0,5.2305,5.2342,5.2305,5.2342,80700.0
2013-07-19 15:20:00,13.95,13.95,13.93,13.93,269900.0,5.2342,5.2342,5.2267,5.2267,269900.0
2013-07-19 15:25:00,13.93,13.94,13.91,13.92,419500.0,5.2267,5.2305,5.2192,5.2229,419500.0
2013-07-19 15:30:00,13.91,13.95,13.91,13.95,227800.0,5.2192,5.2342,5.2192,5.2342,227800.0
2013-07-19 15:35:00,13.95,13.95,13.94,13.95,244600.0,5.2342,5.2342,5.2305,5.2342,244600.0
2013-07-19 15:40:00,13.95,13.97,13.94,13.97,318000.0,5.2342,5.2417,5.2305,5.2417,318000.0
2013-07-19 15:45:00,13.96,13.98,13.96,13.96,287000.0,5.238,5.2455,5.238,5.238,287000.0
2013-07-19 15:50:00,13.96,13.97,13.96,13.97,252800.0,5.238,5.2417,5.238,5.2417,252800.0
2013-07-19 15:55:00,13.97,13.97,13.96,13.97,730400.0,5.2417,5.2417,5.238,5.2417,730400.0
2013-07-22 09:30:00,14.07,14.09,14.05,14.09,347300.0,5.2792,5.2867,5.2717,5.2867,347300.0
2013-07-22 09:35:00,14.09,14.09,14.03,14.04,397100.0,5.2867,5.2867,5.2642,5.268,397100.0
2013-07-22 09:40:00,14.04,14.09,14.04,14.08,490500.0,5.268,5.2867,5.268,5.283,490500.0
2013-07-22 09:45:00,14.08,14.14,14.07,14.07,396700.0,5.283,5.3055,5.2792,5.2792,396700.0
2013-07-22 09:50:00,14.08,14.12,14.07,14.12,357400.0,5.283,5.298,5.2792,5.298,357400.0
2013-07-22 09:55:00,14.12,14.19,14.11,14.16,338700.0,5.298,5.3243,5.2942,5.313,338700.0
2013-07-22 10:00:00,14.16,14.17,14.13,14.16,362800.0,5.313,5.3168,5.3017,5.313,362800.0
2013-07-22 10:05:00,14.16,14.17,14.13,14.15,297500.0,5.313,5.3168,5.3017,5.3092,297500.0
2013-07-22 10:10:00,14.15,14.18,14.09,14.09,830700.0,5.3092,5.3205,5.2867,5.2867,830700.0
2013-07-22 10:15:00,14.1,14.1,14.04,14.05,502700.0,5.2905,5.2905,5.268,5.2717,502700.0
2013-07-22 10:20:00,14.04,14.1,14.04,14.09,336200.0,5.268,5.2905,5.268,5.2867,336200.0
2013-07-22 10:25:00,14.08,14.09,14.07,14.07,269100.0,5.283,5.2867,5.2792,5.2792,269100.0
2013-07-22 10:30:00,14.07,14.07,14.04,14.04,210700.0,5.2792,5.2792,5.268,5.268,210700.0
2013-07-22 10:35:00,14.04,14.07,14.04,14.07,253700.0,5.268,5.2792,5.268,5.2792,253700.0
2013-07-22 10:40:00,14.07,14.09,14.06,14.09,104500.0,5.2792,5.2867,5.2755,5.2867,104500.0
2013-07-22 10:45:00,14.08,14.11,14.08,14.1,133300.0,5.283,5.2942,5.283,5.2905,133300.0
2013-07-22 10:50:00,14.11,14.11,14.09,14.11,129800.0,5.2942,5.2942,5.2867,5.2942,129800.0
2013-07-22 10:55:00,14.11,14.11,14.1,14.11,43700.0,5.2942,5.2942,5.2905,5.2942,43700.0
2013-07-22 11:00:00,14.11,14.14,14.11,14.14,53700.0,5.2942,5.3055,5.2942,5.3055,53700.0
2013-07-22 11:05:00,14.14,14.15,14.13,14.14,153600.0,5.3055,5.3092,5.3017,5.3055,153600.0
2013-07-22 11:10:00,14.15,14.15,14.11,14.12,151300.0,5.3092,5.3092,5.2942,5.298,151300.0
2013-07-22 11:15:00,14.12,14.13,14.1,14.1,60100.0,5.298,5.3017,5.2905,5.2905,60100.0
2013-07-22 11:20:00,14.1,14.12,14.1,14.1,124000.0,5.2905,5.298,5.2905,5.2905,124000.0
2013-07-22 11:25:00,14.1,14.14,14.09,14.13,184000.0,5.2905,5.3055,5.2867,5.3017,184000.0
2013-07-22 11:30:00,14.13,14.13,14.12,14.12,59600.0,5.3017,5.3017,5.298,5.298,59600.0
2013-07-22 11:35:00,14.13,14.15,14.12,14.14,123700.0,5.3017,5.3092,5.298,5.3055,123700.0
2013-07-22 11:40:00,14.14,14.14,14.11,14.11,79000.0,5.3055,5.3055,5.2942,5.2942,79000.0
2013-07-22 11:45:00,14.12,14.13,14.1,14.13,249500.0,5.298,5.3017,5.2905,5.3017,249500.0
2013-07-22 11:50:00,14.13,14.14,14.11,14.14,117700.0,5.3017,5.3055,5.2942,5.3055,117700.0
2013-07-22 11:55:00,14.14,14.17,14.13,14.17,241900.0,5.3055,5.3168,5.3017,5.3168,241900.0
2013-07-22 12:00:00,14.16,14.17,14.15,14.17,76900.0,5.313,5.3168,5.3092,5.3168,76900.0
2013-07-22 12:05:00,14.17,14.18,14.17,14.18,128400.0,5.3168,5.3205,5.3168,5.3205,128400.0
2013-07-22 12:10:00,14.18,14.19,14.16,14.18,135000.0,5.3205,5.3243,5.313,5.3205,135000.0
2013-07-22 12:15:00,14.19,14.2,14.18,14.2,207600.0,5.3243,5.328,5.3205,5.328,207600.0
2013-07-22 12:20:00,14.2,14.21,14.19,14.21,101400.0,5.328,5.3318,5.3243,5.3318,101400.0
2013-07-22 12:25:00,14.21,14.21,14.19,14.21,112400.0,5.3318,5.3318,5.3243,5.3318,112400.0
2013-07-22 12:30:00,14.21,14.24,14.2,14.23,444000.0,5.3318,5.343,5.328,5.3393,444000.0
2013-07-22 12:35:00,14.23,14.3,14.23,14.29,289600.0,5.3393,5.3655,5.3393,5.3618,289600.0
2013-07-22 12:40:00,14.29,14.32,14.29,14.3,243600.0,5.3618,5.373,5.3618,5.3655,243600.0
2013-07-22 12:45:00,14.3,14.31,14.28,14.3,126600.0,5.3655,5.3693,5.358,5.3655,126600.0
2013-07-22 12:50:00,14.31,14.32,14.29,14.3,117400.0,5.3693,5.373,5.3618,5.3655,117400.0
2013-07-22 12:55:00,14.31,14.32,14.3,14.32,74500.0,5.3693,5.373,5.3655,5.373,74500.0
2013-07-22 13:00:00,14.32,14.38,14.32,14.36,216500.0,5.373,5.3955,5.373,5.388,216500.0
2013-07-22 13:05:00,14.36,14.37,14.34,14.35,123400.0,5.388,5.3918,5.3805,5.3843,123400.0
2013-07-22 13:10:00,14.34,14.39,14.33,14.35,256900.0,5.3805,5.3993,5.3768,5.3843,256900.0
2013-07-22 13:15:00,14.36,14.37,14.33,14.33,101400.0,5.388,5.3918,5.3768,5.3768,101400.0
2013-07-22 13:20:00,14.34,14.36,14.33,14.34,155800.0,5.3805,5.388,5.3768,5.3805,155800.0
2013-07-22 13:25:00,14.34,14.36,14.33,14.35,203700.0,5.3805,5.388,5.3768,5.3843,203700.0
2013-07-22 13:30:00,14.35,14.36,14.31,14.33,123200.0,5.3843,5.388,5.3693,5.3768,123200.0
2013-07-22 13:35:00,14.33,14.34,14.31,14.34,203800.0,5.3768,5.3805,5.3693,5.3805,203800.0
2013-07-22 13:40:00,14.34,14.35,14.31,14.33,243100.0,5.3805,5.3843,5.3693,5.3768,243100.0
2013-07-22 13:45:00,14.33,14.34,14.3,14.33,384800.0,5.3768,5.3805,5.3655,5.3768,384800.0
2013-07-22 13:50:00,14.34,14.37,14.33,14.33,293100.0,5.3805,5.3918,5.3768,5.3768,293100.0
2013-07-22 13:55:00,14.33,14.34,14.32,14.33,69100.0,5.3768,5.3805,5.373,5.3768,69100.0
2013-07-22 14:00:00,14.33,14.34,14.3,14.3,103000.0,5.3768,5.3805,5.3655,5.3655,103000.0
2013-07-22 14:05:00,14.31,14.32,14.3,14.31,29500.0,5.3693,5.373,5.3655,5.3693,29500.0
2013-07-22 14:10:00,14.31,14.33,14.31,14.33,54900.0,5.3693,5.3768,5.3693,5.3768,54900.0
2013-07-22 14:15:00,14.33,14.34,14.32,14.34,82800.0,5.3768,5.3805,5.373,5.3805,82800.0
2013-07-22 14:20:00,14.34,14.34,14.31,14.32,84500.0,5.3805,5.3805,5.3693,5.373,84500.0
2013-07-22 14:25:00,14.31,14.33,14.31,14.32,90000.0,5.3693,5.3768,5.3693,5.373,90000.0
2013-07-22 14:30:00,14.31,14.36,14.31,14.35,178300.0,5.3693,5.388,5.3693,5.3843,178300.0
2013-07-22 14:35:00,14.35,14.37,14.34,14.37,115700.0,5.3843,5.3918,5.3805,5.3918,115700.0
2013-07-22 14:40:00,14.37,14.43,14.36,14.43,307600.0,5.3918,5.4143,5.388,5.4143,307600.0
2013-07-22 14:45:00,14.43,14.44,14.39,14.44,210500.0,5.4143,5.4181,5.3993,5.4181,210500.0
2013-07-22 14:50:00,14.44,14.46,14.42,14.43,293200.0,5.4181,5.4256,5.4106,5.4143,293200.0
2013-07-22 14:55:00,14.42,14.45,14.4,14.44,193800.0,5.4106,5.4218,5.403,5.4181,193800.0
2013-07-22 15:00:00,14.43,14.44,14.39,14.39,254400.0,5.4143,5.4181,5.3993,5.3993,254400.0
2013-07-22 15:05:00,14.39,14.42,14.39,14.4,261700.0,5.3993,5.4106,5.3993,5.403,261700.0
2013-07-22 15:10:00,14.4,14.43,14.4,14.41,146600.0,5.403,5.4143,5.403,5.4068,146600.0
2013-07-22 15:15:00,14.41,14.41,14.38,14.4,114800.0,5.4068,5.4068,5.3955,5.403,114800.0
2013-07-22 15:20:00,14.4,14.42,14.39,14.4,203100.0,5.403,5.4106,5.3993,5.403,203100.0
2013-07-22 15:25:00,14.39,14.4,14.33,14.33,308700.0,5.3993,5.403,5.3768,5.3768,308700.0
2013-07-22 15:30:00,14.33,14.35,14.32,14.32,239000.0,5.3768,5.3843,5.373,5.373,239000.0
2013-07-22 15:35:00,14.32,14.33,14.31,14.33,167400.0,5.373,5.3768,5.3693,5.3768,167400.0
2013-07-22 15:40:00,14.33,14.35,14.32,14.34,391200.0,5.3768,5.3843,5.373,5.3805,391200.0
2013-07-22 15:45:00,14.34,14.34,14.3,14.31,346500.0,5.3805,5.3805,5.3655,5.3693,346500.0
2013-07-22 15:50:00,14.31,14.34,14.3,14.33,565300.0,5.3693,5.3805,5.3655,5.3768,565300.0
2013-07-22 15:55:00,14.32,14.33,14.32,14.33,643300.0,5.373,5.3768,5.373,5.3768,643300.0
2013-07-23 09:30:00,14.39,14.43,14.36,14.4,479200.0,5.3993,5.4143,5.388,5.403,479200.0
2013-07-23 09:35:00,14.41,14.46,14.36,14.46,826300.0,5.4068,5.4256,5.388,5.4256,826300.0
2013-07-23 09:40:00,14.47,14.54,14.44,14.52,399800.0,5.4293,5.4556,5.4181,5.4481,399800.0
2013-07-23 09:45:00,14.53,14.6,14.52,14.59,527900.0,5.4518,5.4781,5.4481,5.4743,527900.0
2013-07-23 09:50:00,14.59,14.6,14.56,14.56,246400.0,5.4743,5.4781,5.4631,5.4631,246400.0
2013-07-23 09:55:00,14.57,14.58,14.54,14.57,244000.0,5.4668,5.4706,5.4556,5.4668,244000.0
2013-07-23 10:00:00,14.57,14.6,14.54,14.54,401400.0,5.4668,5.4781,5.4556,5.4556,401400.0
2013-07-23 10:05:00,14.55,14.57,14.48,14.53,509500.0,5.4593,5.4668,5.4331,5.4518,509500.0
2013-07-23 10:10:00,14.53,14.55,14.5,14.51,264800.0,5.4518,5.4593,5.4406,5.4443,264800.0
2013-07-23 10:15:00,14.51,14.52,14.48,14.49,341200.0,5.4443,5.4481,5.4331,5.4368,341200.0
2013-07-23 10:20:00,14.49,14.5,14.46,14.5,263300.0,5.4368,5.4406,5.4256,5.4406,263300.0
2013-07-23 10:25:00,14.49,14.5,14.46,14.47,264000.0,5.4368,5.4406,5.4256,5.4293,264000.0
2013-07-23 10:30:00,14.48,14.49,14.46,14.47,257900.0,5.4331,5.4368,5.4256,5.4293,257900.0
2013-07-23 10:35:00,14.47,14.52,14.47,14.5,309200.0,5.4293,5.4481,5.4293,5.4406,309200.0
2013-07-23 10:40:00,14.51,14.55,14.5,14.53,188600.0,5.4443,5.4593,5.4406,5.4518,188600.0
2013-07-23 10:45:00,14.53,14.55,14.5,14.52,160800.0,5.4518,5.4593,5.4406,5.4481,160800.0
2013-07-23 10:50:00,14.51,14.55,14.51,14.55,140300.0,5.4443,5.4593,5.4443,5.4593,140300.0
2013-07-23 10:55:00,14.54,14.55,14.53,14.54,106900.0,5.4556,5.4593,5.4518,5.4556,106900.0
2013-07-23 11:00:00,14.54,14.54,14.48,14.49,282000.0,5.4556,5.4556,5.4331,5.4368,282000.0
2013-07-23 11:05:00,14.49,14.54,14.49,14.54,89400.0,5.4368,5.4556,5.4368,5.4556,89400.0
2013-07-23 11:10:00,14.54,14.55,14.53,14.55,172400.0,5.4556,5.4593,5.4518,5.4593,172400.0
2013-07-23 11:15:00,14.54,14.55,14.53,14.55,133000.0,5.4556,5.4593,5.4518,5.4593,133000.0
2013-07-23 11:20:00,14.55,14.61,14.54,14.61,321500.0,5.4593,5.4818,5.4556,5.4818,321500.0
2013-07-23 11:25:00,14.61,14.63,14.61,14.62,202800.0,5.4818,5.4893,5.4818,5.4856,202800.0
2013-07-23 11:30:00,14.62,14.63,14.58,14.61,354400.0,5.4856,5.4893,5.4706,5.4818,354400.0
2013-07-23 11:35:00,14.61,14.61,14.56,14.59,782200.0,5.4818,5.4818,5.4631,5.4743,782200.0
2013-07-23 11:40:00,14.59,14.61,14.56,14.57,192500.0,5.4743,5.4818,5.4631,5.4668,192500.0
2013-07-23 11:45:00,14.56,14.59,14.56,14.59,83000.0,5.4631,5.4743,5.4631,5.4743,83000.0
2013-07-23 11:50:00,14.58,14.6,14.56,14.57,92200.0,5.4706,5.4781,5.4631,5.4668,92200.0
2013-07-23 11:55:00,14.56,14.57,14.53,14.54,107100.0,5.4631,5.4668,5.4518,5.4556,107100.0
2013-07-23 12:00:00,14.53,14.55,14.52,14.53,285200.0,5.4518,5.4593,5.4481,5.4518,285200.0
2013-07-23 12:05:00,14.53,14.58,14.53,14.58,144200.0,5.4518,5.4706,5.4518,5.4706,144200.0
2013-07-23 12:10:00,14.57,14.59,14.56,14.57,160300.0,5.4668,5.4743,5.4631,5.4668,160300.0
2013-07-23 12:15:00,14.57,14.58,14.56,14.57,174000.0,5.4668,5.4706,5.4631,5.4668,174000.0
2013-07-23 12:20:00,14.57,14.59,14.56,14.58,203100.0,5.4668,5.4743,5.4631,5.4706,203100.0
2013-07-23 12:25:00,14.58,14.58,14.57,14.58,171500.0,5.4706,5.4706,5.4668,5.4706,171500.0
2013-07-23 12:30:00,14.58,14.6,14.57,14.6,205800.0,5.4706,5.4781,5.4668,5.4781,205800.0
2013-07-23 12:35:00,14.6,14.6,14.59,14.59,61600.0,5.4781,5.4781,5.4743,5.4743,61600.0
2013-07-23 12:40:00,14.6,14.6,14.57,14.57,130000.0,5.4781,5.4781,5.4668,5.4668,130000.0
2013-07-23 12:45:00,14.57,14.58,14.57,14.57,145600.0,5.4668,5.4706,5.4668,5.4668,145600.0
2013-07-23 12:50:00,14.58,14.58,14.57,14.58,167000.0,5.4706,5.4706,5.4668,5.4706,167000.0
2013-07-23 12:55:00,14.58,14.58,14.57,14.58,60600.0,5.4706,5.4706,5.4668,5.4706,60600.0
2013-07-23 13:00:00,14.58,14.59,14.57,14.59,159300.0,5.4706,5.4743,5.4668,5.4743,159300.0
2013-07-23 13:05:00,14.58,14.61,14.58,14.61,112200.0,5.4706,5.4818,5.4706,5.4818,112200.0
2013-07-23 13:10:00,14.61,14.62,14.59,14.62,183100.0,5.4818,5.4856,5.4743,5.4856,183100.0
2013-07-23 13:15:00,14.62,14.62,14.6,14.61,65000.0,5.4856,5.4856,5.4781,5.4818,65000.0
2013-07-23 13:20:00,14.61,14.63,14.6,14.62,613800.0,5.4818,5.4893,5.4781,5.4856,613800.0
2013-07-23 13:25:00,14.63,14.65,14.63,14.65,256600.0,5.4893,5.4969,5.4893,5.4969,256600.0
2013-07-23 13:30:00,14.65,14.67,14.64,14.66,207200.0,5.4969,5.5044,5.4931,5.5006,207200.0
2013-07-23 13:35:00,14.67,14.67,14.63,14.65,195200.0,5.5044,5.5044,5.4893,5.4969,195200.0
2013-07-23 13:40:00,14.65,14.65,14.64,14.65,76900.0,5.4969,5.4969,5.4931,5.4969,76900.0
2013-07-23 13:45:00,14.65,14.65,14.63,14.65,336600.0,5.4969,5.4969,5.4893,5.4969,336600.0
2013-07-23 13:50:00,14.65,14.66,14.64,14.65,192500.0,5.4969,5.5006,5.4931,5.4969,192500.0
2013-07-23 13:55:00,14.65,14.65,14.63,14.65,239000.0,5.4969,5.4969,5.4893,5.4969,239000.0
2013-07-23 14:00:00,14.65,14.66,14.64,14.66,121200.0,5.4969,5.5006,5.4931,5.5006,121200.0
2013-07-23 14:05:00,14.66,14.68,14.65,14.67,224000.0,5.5006,5.5081,5.4969,5.5044,224000.0
2013-07-23 14:10:00,14.66,14.68,14.66,14.67,107300.0,5.5006,5.5081,5.5006,5.5044,107300.0
2013-07-23 14:15:00,14.67,14.68,14.64,14.68,271100.0,5.5044,5.5081,5.4931,5.5081,271100.0
2013-07-23 14:20:00,14.68,14.72,14.67,14.7,356400.0,5.5081,5.5231,5.5044,5.5156,356400.0
2013-07-23 14:25:00,14.7,14.71,14.69,14.69,48200.0,5.5156,5.5194,5.5119,5.5119,48200.0
2013-07-23 14:30:00,14.7,14.7,14.67,14.67,115600.0,5.5156,5.5156,5.5044,5.5044,115600.0
2013-07-23 14:35:00,14.67,14.68,14.61,14.62,422800.0,5.5044,5.5081,5.4818,5.4856,422800.0
2013-07-23 14:40:00,14.63,14.65,14.62,14.64,165900.0,5.4893,5.4969,5.4856,5.4931,165900.0
2013-07-23 14:45:00,14.65,14.65,14.62,14.63,97300.0,5.4969,5.4969,5.4856,5.4893,97300.0
2013-07-23 14:50:00,14.63,14.63,14.61,14.63,136600.0,5.4893,5.4893,5.4818,5.4893,136600.0
2013-07-23 14:55:00,14.63,14.65,14.62,14.64,148600.0,5.4893,5.4969,5.4856,5.4931,148600.0
2013-07-23 15:00:00,14.64,14.64,14.61,14.62,102300.0,5.4931,5.4931,5.4818,5.4856,102300.0
2013-07-23 15:05:00,14.63,14.64,14.62,14.63,106800.0,5.4893,5.4931,5.4856,5.4893,106800.0
2013-07-23 15:10:00,14.64,14.64,14.62,14.63,509000.0,5.4931,5.4931,5.4856,5.4893,509000.0
2013-07-23 15:15:00,14.63,14.63,14.61,14.62,149700.0,5.4893,5.4893,5.4818,5.4856,149700.0
2013-07-23 15:20:00,14.62,14.63,14.61,14.63,190100.0,5.4856,5.4893,5.4818,5.4893,190100.0
2013-07-23 15:25:00,14.62,14.64,14.62,14.64,669300.0,5.4856,5.4931,5.4856,5.4931,669300.0
2013-07-23 15:30:00,14.64,14.65,14.62,14.64,448100.0,5.4931,5.4969,5.4856,5.4931,448100.0
2013-07-23 15:35:00,14.64,14.65,14.61,14.63,525700.0,5.4931,5.4969,5.4818,5.4893,525700.0
2013-07-23 15:40:00,14.63,14.67,14.62,14.63,423200.0,5.4893,5.5044,5.4856,5.4893,423200.0
2013-07-23 15:45:00,14.64,14.65,14.61,14.63,682200.0,5.4931,5.4969,5.4818,5.4893,682200.0
2013-07-23 15:50:00,14.63,14.64,14.62,14.63,279700.0,5.4893,5.4931,5.4856,5.4893,279700.0
2013-07-23 15:55:00,14.63,14.64,14.62,14.63,655600.0,5.4893,5.4931,5.4856,5.4893,655600.0
2013-07-24 09:30:00,14.64,14.76,14.63,14.67,654700.0,5.4931,5.5381,5.4893,5.5044,654700.0
2013-07-24 09:35:00,14.67,14.68,14.59,14.66,568300.0,5.5044,5.5081,5.4743,5.5006,568300.0
2013-07-24 09:40:00,14.66,14.75,14.66,14.68,555900.0,5.5006,5.5344,5.5006,5.5081,555900.0
2013-07-24 09:45:00,14.69,14.73,14.65,14.72,361500.0,5.5119,5.5269,5.4969,5.5231,361500.0
2013-07-24 09:50:00,14.71,14.71,14.57,14.57,504700.0,5.5194,5.5194,5.4668,5.4668,504700.0
2013-07-24 09:55:00,14.59,14.61,14.54,14.61,448000.0,5.4743,5.4818,5.4556,5.4818,448000.0
2013-07-24 10:00:00,14.6,14.61,14.44,14.48,887500.0,5.4781,5.4818,5.4181,5.4331,887500.0
2013-07-24 10:05:00,14.48,14.52,14.42,14.42,321100.0,5.4331,5.4481,5.4106,5.4106,321100.0
2013-07-24 10:10:00,14.43,14.44,14.35,14.36,570000.0,5.4143,5.4181,5.3843,5.388,570000.0
2013-07-24 10:15:00,14.36,14.41,14.32,14.4,536000.0,5.388,5.4068,5.373,5.403,536000.0
2013-07-24 10:20:00,14.4,14.41,14.34,14.35,363400.0,5.403,5.4068,5.3805,5.3843,363400.0
2013-07-24 10:25:00,14.36,14.36,14.29,14.3,287800.0,5.388,5.388,5.3618,5.3655,287800.0
2013-07-24 10:30:00,14.31,14.4,14.31,14.4,287600.0,5.3693,5.403,5.3693,5.403,287600.0
2013-07-24 10:35:00,14.4,14.4,14.37,14.38,245200.0,5.403,5.403,5.3918,5.3955,245200.0
2013-07-24 10:40:00,14.38,14.4,14.37,14.39,393500.0,5.3955,5.403,5.3918,5.3993,393500.0
2013-07-24 10:45:00,14.38,14.42,14.34,14.36,358300.0,5.3955,5.4106,5.3805,5.388,358300.0
2013-07-24 10:50:00,14.36,14.39,14.36,14.38,121200.0,5.388,5.3993,5.388,5.3955,121200.0
2013-07-24 10:55:00,14.37,14.37,14.31,14.32,350800.0,5.3918,5.3918,5.3693,5.373,350800.0
2013-07-24 11:00:00,14.31,14.34,14.29,14.34,317500.0,5.3693,5.3805,5.3618,5.3805,317500.0
2013-07-24 11:05:00,14.33,14.33,14.29,14.29,103700.0,5.3768,5.3768,5.3618,5.3618,103700.0
2013-07-24 11:10:00,14.3,14.31,14.26,14.27,274900.0,5.3655,5.3693,5.3505,5.3543,274900.0
2013-07-24 11:15:00,14.26,14.29,14.26,14.27,91100.0,5.3505,5.3618,5.3505,5.3543,91100.0
2013-07-24 11:20:00,14.27,14.31,14.27,14.3,204900.0,5.3543,5.3693,5.3543,5.3655,204900.0
2013-07-24 11:25:00,14.3,14.32,14.29,14.31,367400.0,5.3655,5.373,5.3618,5.3693,367400.0
2013-07-24 11:30:00,14.31,14.32,14.28,14.28,111900.0,5.3693,5.373,5.358,5.358,111900.0
2013-07-24 11:35:00,14.28,14.31,14.28,14.29,131600.0,5.358,5.3693,5.358,5.3618,131600.0
2013-07-24 11:40:00,14.29,14.3,14.28,14.28,106800.0,5.3618,5.3655,5.358,5.358,106800.0
2013-07-24 11:45:00,14.29,14.29,14.23,14.26,184600.0,5.3618,5.3618,5.3393,5.3505,184600.0
2013-07-24 11:50:00,14.26,14.28,14.24,14.27,140200.0,5.3505,5.358,5.343,5.3543,140200.0
2013-07-24 11:55:00,14.27,14.27,14.21,14.23,154700.0,5.3543,5.3543,5.3318,5.3393,154700.0
2013-07-24 12:00:00,14.23,14.24,14.21,14.24,123800.0,5.3393,5.343,5.3318,5.343,123800.0
2013-07-24 12:05:00,14.23,14.25,14.22,14.24,252800.0,5.3393,5.3468,5.3355,5.343,252800.0
2013-07-24 12:10:00,14.23,14.26,14.2,14.21,193000.0,5.3393,5.3505,5.328,5.3318,193000.0
2013-07-24 12:15:00,14.21,14.22,14.2,14.22,107400.0,5.3318,5.3355,5.328,5.3355,107400.0
2013-07-24 12:20:00,14.22,14.26,14.21,14.25,74200.0,5.3355,5.3505,5.3318,5.3468,74200.0
2013-07-24 12:25:00,14.26,14.26,14.21,14.21,170800.0,5.3505,5.3505,5.3318,5.3318,170800.0
2013-07-24 12:30:00,14.21,14.22,14.17,14.19,162500.0,5.3318,5.3355,5.3168,5.3243,162500.0
2013-07-24 12:35:00,14.2,14.22,14.19,14.21,90700.0,5.328,5.3355,5.3243,5.3318,90700.0
2013-07-24 12:40:00,14.21,14.22,14.19,14.21,166600.0,5.3318,5.3355,5.3243,5.3318,166600.0
2013-07-24 12:45:00,14.21,14.23,14.2,14.21,77900.0,5.3318,5.3393,5.328,5.3318,77900.0
2013-07-24 12:50:00,14.2,14.21,14.18,14.2,125600.0,5.328,5.3318,5.3205,5.328,125600.0
2013-07-24 12:55:00,14.2,14.22,14.19,14.21,215400.0,5.328,5.3355,5.3243,5.3318,215400.0
2013-07-24 13:00:00,14.21,14.23,14.19,14.19,167300.0,5.3318,5.3393,5.3243,5.3243,167300.0
2013-07-24 13:05:00,14.19,14.2,14.17,14.17,218400.0,5.3243,5.328,5.3168,5.3168,218400.0
2013-07-24 13:10:00,14.17,14.18,14.16,14.17,118000.0,5.3168,5.3205,5.313,5.3168,118000.0
2013-07-24 13:15:00,14.17,14.17,14.12,14.14,272800.0,5.3168,5.3168,5.298,5.3055,272800.0
2013-07-24 13:20:00,14.14,14.15,14.13,14.14,143600.0,5.3055,5.3092,5.3017,5.3055,143600.0
2013-07-24 13:25:00,14.14,14.18,14.14,14.18,178500.0,5.3055,5.3205,5.3055,5.3205,178500.0
2013-07-24 13:30:00,14.18,14.19,14.15,14.15,101500.0,5.3205,5.3243,5.3092,5.3092,101500.0
2013-07-24 13:35:00,14.15,14.16,14.12,14.14,153500.0,5.3092,5.313,5.298,5.3055,153500.0
2013-07-24 13:40:00,14.15,14.17,14.13,14.16,181200.0,5.3092,5.3168,5.3017,5.313,181200.0
2013-07-24 13:45:00,14.16,14.19,14.15,14.18,165700.0,5.313,5.3243,5.3092,5.3205,165700.0
2013-07-24 13:50:00,14.19,14.2,14.18,14.19,105400.0,5.3243,5.328,5.3205,5.3243,105400.0
2013-07-24 13:55:00,14.18,14.23,14.18,14.22,100900.0,5.3205,5.3393,5.3205,5.3355,100900.0
2013-07-24 14:00:00,14.22,14.23,14.2,14.21,199000.0,5.3355,5.3393,5.328,5.3318,199000.0
2013-07-24 14:05:00,14.21,14.24,14.21,14.22,141500.0,5.3318,5.343,5.3318,5.3355,141500.0
2013-07-24 14:10:00,14.22,14.25,14.21,14.24,96000.0,5.3355,5.3468,5.3318,5.343,96000.0
2013-07-24 14:15:00,14.24,14.25,14.21,14.22,126900.0,5.343,5.3468,5.3318,5.3355,126900.0
2013-07-24 14:20:00,14.21,14.22,14.19,14.21,110900.0,5.3318,5.3355,5.3243,5.3318,110900.0
2013-07-24 14:25:00,14.2,14.23,14.2,14.21,56900.0,5.328,5.3393,5.328,5.3318,56900.0
2013-07-24 14:30:00,14.21,14.21,14.17,14.2,182400.0,5.3318,5.3318,5.3168,5.328,182400.0
2013-07-24 14:35:00,14.2,14.21,14.17,14.2,95900.0,5.328,5.3318,5.3168,5.328,95900.0
2013-07-24 14:40:00,14.2,14.22,14.19,14.22,57900.0,5.328,5.3355,5.3243,5.3355,57900.0
2013-07-24 14:45:00,14.21,14.25,14.21,14.24,246900.0,5.3318,5.3468,5.3318,5.343,246900.0
2013-07-24 14:50:00,14.24,14.27,14.23,14.26,172900.0,5.343,5.3543,5.3393,5.3505,172900.0
2013-07-24 14:55:00,14.26,14.27,14.24,14.26,140300.0,5.3505,5.3543,5.343,5.3505,140300.0
2013-07-24 15:00:00,14.26,14.26,14.23,14.23,129600.0,5.3505,5.3505,5.3393,5.3393,129600.0
2013-07-24 15:05:00,14.23,14.24,14.21,14.23,165000.0,5.3393,5.343,5.3318,5.3393,165000.0
2013-07-24 15:10:00,14.23,14.26,14.21,14.24,130500.0,5.3393,5.3505,5.3318,5.343,130500.0
2013-07-24 15:15:00,14.24,14.26,14.23,14.26,59700.0,5.343,5.3505,5.3393,5.3505,59700.0
2013-07-24 15:20:00,14.26,14.28,14.25,14.28,101000.0,5.3505,5.358,5.3468,5.358,101000.0
2013-07-24 15:25:00,14.28,14.29,14.26,14.27,136500.0,5.358,5.3618,5.3505,5.3543,136500.0
2013-07-24 15:30:00,14.27,14.27,14.23,14.23,370400.0,5.3543,5.3543,5.3393,5.3393,370400.0
2013-07-24 15:35:00,14.23,14.24,14.21,14.21,214800.0,5.3393,5.343,5.3318,5.3318,214800.0
2013-07-24 15:40:00,14.21,14.26,14.21,14.23,251400.0,5.3318,5.3505,5.3318,5.3393,251400.0
2013-07-24 15:45:00,14.23,14.26,14.22,14.23,379300.0,5.3393,5.3505,5.3355,5.3393,379300.0
2013-07-24 15:50:00,14.23,14.25,14.23,14.24,183900.0,5.3393,5.3468,5.3393,5.343,183900.0
2013-07-24 15:55:00,14.25,14.31,14.24,14.31,1277500.0,5.3468,5.3693,5.343,5.3693,1277500.0
2013-07-25 09:30:00,14.26,14.27,14.19,14.22,462700.0,5.3505,5.3543,5.3243,5.3355,462700.0
2013-07-25 09:35:00,14.22,14.31,14.22,14.31,301300.0,5.3355,5.3693,5.3355,5.3693,301300.0
2013-07-25 09:40:00,14.31,14.34,14.28,14.33,433400.0,5.3693,5.3805,5.358,5.3768,433400.0
2013-07-25 09:45:00,14.32,14.38,14.31,14.37,472900.0,5.373,5.3955,5.3693,5.3918,472900.0
2013-07-25 09:50:00,14.37,14.41,14.34,14.41,352200.0,5.3918,5.4068,5.3805,5.4068,352200.0
2013-07-25 09:55:00,14.4,14.43,14.32,14.35,379100.0,5.403,5.4143,5.373,5.3843,379100.0
2013-07-25 10:00:00,14.36,14.47,14.36,14.46,385400.0,5.388,5.4293,5.388,5.4256,385400.0
2013-07-25 10:05:00,14.46,14.52,14.42,14.44,392900.0,5.4256,5.4481,5.4106,5.4181,392900.0
2013-07-25 10:10:00,14.45,14.48,14.43,14.43,214800.0,5.4218,5.4331,5.4143,5.4143,214800.0
2013-07-25 10:15:00,14.43,14.45,14.38,14.39,347400.0,5.4143,5.4218,5.3955,5.3993,347400.0
2013-07-25 10:20:00,14.39,14.43,14.36,14.39,375300.0,5.3993,5.4143,5.388,5.3993,375300.0
2013-07-25 10:25:00,14.38,14.39,14.36,14.36,335400.0,5.3955,5.3993,5.388,5.388,335400.0
2013-07-25 10:30:00,14.37,14.4,14.34,14.34,280800.0,5.3918,5.403,5.3805,5.3805,280800.0
2013-07-25 10:35:00,14.34,14.38,14.33,14.36,213800.0,5.3805,5.3955,5.3768,5.388,213800.0
2013-07-25 10:40:00,14.36,14.4,14.34,14.39,275100.0,5.388,5.403,5.3805,5.3993,275100.0
2013-07-25 10:45:00,14.39,14.41,14.37,14.38,539000.0,5.3993,5.4068,5.3918,5.3955,539000.0
2013-07-25 10:50:00,14.37,14.4,14.36,14.4,178900.0,5.3918,5.403,5.388,5.403,178900.0
2013-07-25 10:55:00,14.39,14.41,14.37,14.4,219000.0,5.3993,5.4068,5.3918,5.403,219000.0
2013-07-25 11:00:00,14.4,14.45,14.39,14.39,436600.0,5.403,5.4218,5.3993,5.3993,436600.0
2013-07-25 11:05:00,14.38,14.41,14.37,14.41,412000.0,5.3955,5.4068,5.3918,5.4068,412000.0
2013-07-25 11:10:00,14.41,14.42,14.39,14.4,682100.0,5.4068,5.4106,5.3993,5.403,682100.0
2013-07-25 11:15:00,14.4,14.44,14.39,14.41,130300.0,5.403,5.4181,5.3993,5.4068,130300.0
2013-07-25 11:20:00,14.41,14.45,14.4,14.45,188400.0,5.4068,5.4218,5.403,5.4218,188400.0
2013-07-25 11:25:00,14.45,14.46,14.42,14.42,197400.0,5.4218,5.4256,5.4106,5.4106,197400.0
2013-07-25 11:30:00,14.43,14.43,14.39,14.42,156400.0,5.4143,5.4143,5.3993,5.4106,156400.0
2013-07-25 11:35:00,14.42,14.44,14.4,14.42,186000.0,5.4106,5.4181,5.403,5.4106,186000.0
2013-07-25 11:40:00,14.42,14.44,14.41,14.42,219100.0,5.4106,5.4181,5.4068,5.4106,219100.0
2013-07-25 11:45:00,14.42,14.44,14.41,14.42,371900.0,5.4106,5.4181,5.4068,5.4106,371900.0
2013-07-25 11:50:00,14.43,14.43,14.37,14.37,223000.0,5.4143,5.4143,5.3918,5.3918,223000.0
2013-07-25 11:55:00,14.36,14.39,14.36,14.38,107800.0,5.388,5.3993,5.388,5.3955,107800.0
2013-07-25 12:00:00,14.37,14.38,14.35,14.36,56800.0,5.3918,5.3955,5.3843,5.388,56800.0
2013-07-25 12:05:00,14.36,14.38,14.35,14.37,104500.0,5.388,5.3955,5.3843,5.3918,104500.0
2013-07-25 12:10:00,14.37,14.37,14.32,14.33,186400.0,5.3918,5.3918,5.373,5.3768,186400.0
2013-07-25 12:15:00,14.32,14.35,14.32,14.34,59300.0,5.373,5.3843,5.373,5.3805,59300.0
2013-07-25 12:20:00,14.35,14.35,14.32,14.32,180100.0,5.3843,5.3843,5.373,5.373,180100.0
2013-07-25 12:25:00,14.33,14.33,14.31,14.33,67700.0,5.3768,5.3768,5.3693,5.3768,67700.0
2013-07-25 12:30:00,14.33,14.33,14.3,14.32,78200.0,5.3768,5.3768,5.3655,5.373,78200.0
2013-07-25 12:35:00,14.32,14.35,14.31,14.33,99400.0,5.373,5.3843,5.3693,5.3768,99400.0
2013-07-25 12:40:00,14.33,14.34,14.31,14.33,111600.0,5.3768,5.3805,5.3693,5.3768,111600.0
2013-07-25 12:45:00,14.33,14.35,14.33,14.35,307500.0,5.3768,5.3843,5.3768,5.3843,307500.0
2013-07-25 12:50:00,14.34,14.35,14.31,14.32,179600.0,5.3805,5.3843,5.3693,5.373,179600.0
2013-07-25 12:55:00,14.31,14.35,14.31,14.32,124800.0,5.3693,5.3843,5.3693,5.373,124800.0
2013-07-25 13:00:00,14.33,14.35,14.32,14.35,89500.0,5.3768,5.3843,5.373,5.3843,89500.0
2013-07-25 13:05:00,14.35,14.36,14.33,14.33,263800.0,5.3843,5.388,5.3768,5.3768,263800.0
2013-07-25 13:10:00,14.33,14.34,14.31,14.31,179600.0,5.3768,5.3805,5.3693,5.3693,179600.0
2013-07-25 13:15:00,14.31,14.33,14.3,14.33,109700.0,5.3693,5.3768,5.3655,5.3768,109700.0
2013-07-25 13:20:00,14.32,14.35,14.32,14.33,228400.0,5.373,5.3843,5.373,5.3768,228400.0
2013-07-25 13:25:00,14.33,14.35,14.33,14.34,300700.0,5.3768,5.3843,5.3768,5.3805,300700.0
2013-07-25 13:30:00,14.34,14.35,14.33,14.35,139200.0,5.3805,5.3843,5.3768,5.3843,139200.0
2013-07-25 13:35:00,14.35,14.35,14.32,14.35,128200.0,5.3843,5.3843,5.373,5.3843,128200.0
2013-07-25 13:40:00,14.35,14.35,14.31,14.33,53500.0,5.3843,5.3843,5.3693,5.3768,53500.0
2013-07-25 13:45:00,14.32,14.35,14.31,14.35,82700.0,5.373,5.3843,5.3693,5.3843,82700.0
2013-07-25 13:50:00,14.34,14.35,14.34,14.35,71300.0,5.3805,5.3843,5.3805,5.3843,71300.0
2013-07-25 13:55:00,14.35,14.35,14.34,14.35,59200.0,5.3843,5.3843,5.3805,5.3843,59200.0
2013-07-25 14:00:00,14.35,14.35,14.34,14.35,175600.0,5.3843,5.3843,5.3805,5.3843,175600.0
2013-07-25 14:05:00,14.35,14.4,14.34,14.4,340300.0,5.3843,5.403,5.3805,5.403,340300.0
2013-07-25 14:10:00,14.4,14.4,14.35,14.35,385100.0,5.403,5.403,5.3843,5.3843,385100.0
2013-07-25 14:15:00,14.35,14.39,14.34,14.39,252200.0,5.3843,5.3993,5.3805,5.3993,252200.0
2013-07-25 14:20:00,14.39,14.39,14.37,14.37,49100.0,5.3993,5.3993,5.3918,5.3918,49100.0
2013-07-25 14:25:00,14.37,14.37,14.33,14.34,87600.0,5.3918,5.3918,5.3768,5.3805,87600.0
2013-07-25 14:30:00,14.34,14.37,14.33,14.35,81900.0,5.3805,5.3918,5.3768,5.3843,81900.0
2013-07-25 14:35:00,14.34,14.36,14.34,14.35,70500.0,5.3805,5.388,5.3805,5.3843,70500.0
2013-07-25 14:40:00,14.35,14.4,14.35,14.38,239900.0,5.3843,5.403,5.3843,5.3955,239900.0
2013-07-25 14:45:00,14.39,14.41,14.38,14.4,106900.0,5.3993,5.4068,5.3955,5.403,106900.0
2013-07-25 14:50:00,14.4,14.45,14.39,14.45,313900.0,5.403,5.4218,5.3993,5.4218,313900.0
2013-07-25 14:55:00,14.45,14.45,14.41,14.43,127000.0,5.4218,5.4218,5.4068,5.4143,127000.0
2013-07-25 15:00:00,14.43,14.43,14.41,14.42,178000.0,5.4143,5.4143,5.4068,5.4106,178000.0
2013-07-25 15:05:00,14.42,14.49,14.42,14.49,439900.0,5.4106,5.4368,5.4106,5.4368,439900.0
2013-07-25 15:10:00,14.49,14.52,14.49,14.5,325900.0,5.4368,5.4481,5.4368,5.4406,325900.0
2013-07-25 15:15:00,14.5,14.52,14.48,14.5,215900.0,5.4406,5.4481,5.4331,5.4406,215900.0
2013-07-25 15:20:00,14.5,14.53,14.5,14.51,358400.0,5.4406,5.4518,5.4406,5.4443,358400.0
2013-07-25 15:25:00,14.51,14.54,14.5,14.53,273100.0,5.4443,5.4556,5.4406,5.4518,273100.0
2013-07-25 15:30:00,14.53,14.54,14.51,14.52,417600.0,5.4518,5.4556,5.4443,5.4481,417600.0
2013-07-25 15:35:00,14.53,14.53,14.48,14.49,507200.0,5.4518,5.4518,5.4331,5.4368,507200.0
2013-07-25 15:40:00,14.49,14.52,14.48,14.51,623400.0,5.4368,5.4481,5.4331,5.4443,623400.0
2013-07-25 15:45:00,14.51,14.51,14.48,14.49,221100.0,5.4443,5.4443,5.4331,5.4368,221100.0
2013-07-25 15:50:00,14.49,14.53,14.48,14.51,468100.0,5.4368,5.4518,5.4331,5.4443,468100.0
2013-07-25 15:55:00,14.52,14.52,14.48,14.51,672100.0,5.4481,5.4481,5.4331,5.4443,672100.0
2013-07-26 09:30:00,14.6,14.6,14.48,14.48,343300.0,5.4781,5.4781,5.4331,5.4331,343300.0
2013-07-26 09:35:00,14.48,14.51,14.4,14.51,429800.0,5.4331,5.4443,5.403,5.4443,429800.0
2013-07-26 09:40:00,14.52,14.55,14.49,14.54,319400.0,5.4481,5.4593,5.4368,5.4556,319400.0
2013-07-26 09:45:00,14.54,14.55,14.46,14.48,337500.0,5.4556,5.4593,5.4256,5.4331,337500.0
2013-07-26 09:50:00,14.48,14.51,14.44,14.46,291700.0,5.4331,5.4443,5.4181,5.4256,291700.0
2013-07-26 09:55:00,14.46,14.52,14.44,14.51,188600.0,5.4256,5.4481,5.4181,5.4443,188600.0
2013-07-26 10:00:00,14.51,14.57,14.48,14.54,558100.0,5.4443,5.4668,5.4331,5.4556,558100.0
2013-07-26 10:05:00,14.54,14.56,14.48,14.55,366500.0,5.4556,5.4631,5.4331,5.4593,366500.0
2013-07-26 10:10:00,14.55,14.56,14.51,14.56,228900.0,5.4593,5.4631,5.4443,5.4631,228900.0
2013-07-26 10:15:00,14.55,14.56,14.5,14.54,171100.0,5.4593,5.4631,5.4406,5.4556,171100.0
2013-07-26 10:20:00,14.54,14.54,14.48,14.49,198100.0,5.4556,5.4556,5.4331,5.4368,198100.0
2013-07-26 10:25:00,14.49,14.49,14.42,14.45,289200.0,5.4368,5.4368,5.4106,5.4218,289200.0
2013-07-26 10:30:00,14.45,14.46,14.41,14.44,160400.0,5.4218,5.4256,5.4068,5.4181,160400.0
2013-07-26 10:35:00,14.44,14.44,14.38,14.4,163200.0,5.4181,5.4181,5.3955,5.403,163200.0
2013-07-26 10:40:00,14.4,14.44,14.4,14.42,150400.0,5.403,5.4181,5.403,5.4106,150400.0
2013-07-26 10:45:00,14.42,14.45,14.36,14.37,164200.0,5.4106,5.4218,5.388,5.3918,164200.0
2013-07-26 10:50:00,14.37,14.39,14.32,14.32,733300.0,5.3918,5.3993,5.373,5.373,733300.0
2013-07-26 10:55:00,14.32,14.34,14.26,14.31,339100.0,5.373,5.3805,5.3505,5.3693,339100.0
2013-07-26 11:00:00,14.3,14.32,14.27,14.32,144300.0,5.3655,5.373,5.3543,5.373,144300.0
2013-07-26 11:05:00,14.32,14.35,14.31,14.31,215600.0,5.373,5.3843,5.3693,5.3693,215600.0
2013-07-26 11:10:00,14.31,14.33,14.3,14.32,110200.0,5.3693,5.3768,5.3655,5.373,110200.0
2013-07-26 11:15:00,14.33,14.33,14.31,14.32,104800.0,5.3768,5.3768,5.3693,5.373,104800.0
2013-07-26 11:20:00,14.32,14.33,14.29,14.31,167600.0,5.373,5.3768,5.3618,5.3693,167600.0
2013-07-26 11:25:00,14.3,14.32,14.3,14.31,70300.0,5.3655,5.373,5.3655,5.3693,70300.0
2013-07-26 11:30:00,14.31,14.35,14.31,14.35,159300.0,5.3693,5.3843,5.3693,5.3843,159300.0
2013-07-26 11:35:00,14.35,14.37,14.33,14.37,111500.0,5.3843,5.3918,5.3768,5.3918,111500.0
2013-07-26 11:40:00,14.36,14.37,14.35,14.36,52600.0,5.388,5.3918,5.3843,5.388,52600.0
2013-07-26 11:45:00,14.37,14.39,14.36,14.37,78600.0,5.3918,5.3993,5.388,5.3918,78600.0
2013-07-26 11:50:00,14.35,14.36,14.33,14.34,88000.0,5.3843,5.388,5.3768,5.3805,88000.0
2013-07-26 11:55:00,14.34,14.35,14.31,14.34,153500.0,5.3805,5.3843,5.3693,5.3805,153500.0
2013-07-26 12:00:00,14.33,14.38,14.33,14.37,179500.0,5.3768,5.3955,5.3768,5.3918,179500.0
2013-07-26 12:05:00,14.37,14.41,14.36,14.38,119700.0,5.3918,5.4068,5.388,5.3955,119700.0
2013-07-26 12:10:00,14.39,14.4,14.38,14.38,102300.0,5.3993,5.403,5.3955,5.3955,102300.0
2013-07-26 12:15:00,14.37,14.39,14.36,14.38,322700.0,5.3918,5.3993,5.388,5.3955,322700.0
2013-07-26 12:20:00,14.37,14.39,14.36,14.36,84000.0,5.3918,5.3993,5.388,5.388,84000.0
2013-07-26 12:25:00,14.36,14.39,14.35,14.38,120800.0,5.388,5.3993,5.3843,5.3955,120800.0
2013-07-26 12:30:00,14.39,14.43,14.37,14.42,143100.0,5.3993,5.4143,5.3918,5.4106,143100.0
2013-07-26 12:35:00,14.41,14.43,14.4,14.41,66300.0,5.4068,5.4143,5.403,5.4068,66300.0
2013-07-26 12:40:00,14.42,14.42,14.37,14.4,102700.0,5.4106,5.4106,5.3918,5.403,102700.0
2013-07-26 12:45:00,14.39,14.42,14.38,14.38,96000.0,5.3993,5.4106,5.3955,5.3955,96000.0
2013-07-26 12:50:00,14.39,14.43,14.38,14.38,181400.0,5.3993,5.4143,5.3955,5.3955,181400.0
2013-07-26 12:55:00,14.39,14.42,14.38,14.4,72800.0,5.3993,5.4106,5.3955,5.403,72800.0
2013-07-26 13:00:00,14.39,14.41,14.38,14.4,71700.0,5.3993,5.4068,5.3955,5.403,71700.0
2013-07-26 13:05:00,14.4,14.44,14.39,14.43,77600.0,5.403,5.4181,5.3993,5.4143,77600.0
2013-07-26 13:10:00,14.43,14.45,14.41,14.42,73400.0,5.4143,5.4218,5.4068,5.4106,73400.0
2013-07-26 13:15:00,14.43,14.43,14.41,14.43,54100.0,5.4143,5.4143,5.4068,5.4143,54100.0
2013-07-26 13:20:00,14.43,14.44,14.4,14.42,135200.0,5.4143,5.4181,5.403,5.4106,135200.0
2013-07-26 13:25:00,14.43,14.45,14.41,14.41,202400.0,5.4143,5.4218,5.4068,5.4068,202400.0
2013-07-26 13:30:00,14.42,14.42,14.37,14.38,239900.0,5.4106,5.4106,5.3918,5.3955,239900.0
2013-07-26 13:35:00,14.38,14.4,14.37,14.39,79500.0,5.3955,5.403,5.3918,5.3993,79500.0
2013-07-26 13:40:00,14.39,14.43,14.39,14.42,91000.0,5.3993,5.4143,5.3993,5.4106,91000.0
2013-07-26 13:45:00,14.42,14.42,14.41,14.42,39900.0,5.4106,5.4106,5.4068,5.4106,39900.0
2013-07-26 13:50:00,14.42,14.44,14.4,14.43,176700.0,5.4106,5.4181,5.403,5.4143,176700.0
2013-07-26 13:55:00,14.42,14.43,14.4,14.41,51200.0,5.4106,5.4143,5.403,5.4068,51200.0
2013-07-26 14:00:00,14.42,14.44,14.41,14.41,145600.0,5.4106,5.4181,5.4068,5.4068,145600.0
2013-07-26 14:05:00,14.41,14.45,14.41,14.45,79200.0,5.4068,5.4218,5.4068,5.4218,79200.0
2013-07-26 14:10:00,14.45,14.48,14.45,14.45,184800.0,5.4218,5.4331,5.4218,5.4218,184800.0
2013-07-26 14:15:00,14.46,14.47,14.43,14.43,79700.0,5.4256,5.4293,5.4143,5.4143,79700.0
2013-07-26 14:20:00,14.43,14.45,14.43,14.44,68800.0,5.4143,5.4218,5.4143,5.4181,68800.0
2013-07-26 14:25:00,14.44,14.46,14.44,14.46,138300.0,5.4181,5.4256,5.4181,5.4256,138300.0
2013-07-26 14:30:00,14.46,14.48,14.45,14.47,170800.0,5.4256,5.4331,5.4218,5.4293,170800.0
2013-07-26 14:35:00,14.46,14.47,14.44,14.44,153500.0,5.4256,5.4293,5.4181,5.4181,153500.0
2013-07-26 14:40:00,14.44,14.47,14.44,14.46,74700.0,5.4181,5.4293,5.4181,5.4256,74700.0
2013-07-26 14:45:00,14.47,14.48,14.46,14.46,74000.0,5.4293,5.4331,5.4256,5.4256,74000.0
2013-07-26 14:50:00,14.47,14.5,14.46,14.5,73300.0,5.4293,5.4406,5.4256,5.4406,73300.0
2013-07-26 14:55:00,14.5,14.5,14.48,14.5,63100.0,5.4406,5.4406,5.4331,5.4406,63100.0
2013-07-26 15:00:00,14.5,14.5,14.46,14.46,264900.0,5.4406,5.4406,5.4256,5.4256,264900.0
2013-07-26 15:05:00,14.47,14.47,14.45,14.45,97200.0,5.4293,5.4293,5.4218,5.4218,97200.0
2013-07-26 15:10:00,14.46,14.48,14.42,14.44,219700.0,5.4256,5.4331,5.4106,5.4181,219700.0
2013-07-26 15:15:00,14.43,14.45,14.43,14.45,63500.0,5.4143,5.4218,5.4143,5.4218,63500.0
2013-07-26 15:20:00,14.44,14.46,14.43,14.44,198300.0,5.4181,5.4256,5.4143,5.4181,198300.0
2013-07-26 15:25:00,14.44,14.44,14.41,14.44,113200.0,5.4181,5.4181,5.4068,5.4181,113200.0
2013-07-26 15:30:00,14.44,14.44,14.42,14.42,98400.0,5.4181,5.4181,5.4106,5.4106,98400.0
2013-07-26 15:35:00,14.42,14.45,14.42,14.44,164800.0,5.4106,5.4218,5.4106,5.4181,164800.0
2013-07-26 15:40:00,14.44,14.46,14.44,14.45,208600.0,5.4181,5.4256,5.4181,5.4218,208600.0
2013-07-26 15:45:00,14.44,14.48,14.44,14.48,192800.0,5.4181,5.4331,5.4181,5.4331,192800.0
2013-07-26 15:50:00,14.47,14.49,14.46,14.46,235300.0,5.4293,5.4368,5.4256,5.4256,235300.0
2013-07-26 15:55:00,14.46,14.47,14.44,14.45,438700.0,5.4256,5.4293,5.4181,5.4218,438700.0
2013-07-29 09:30:00,14.42,14.46,14.4,14.41,207500.0,5.4106,5.4256,5.403,5.4068,207500.0
2013-07-29 09:35:00,14.42,14.44,14.38,14.38,169100.0,5.4106,5.4181,5.3955,5.3955,169100.0
2013-07-29 09:40:00,14.39,14.4,14.32,14.33,517200.0,5.3993,5.403,5.373,5.3768,517200.0
2013-07-29 09:45:00,14.33,14.36,14.28,14.29,289100.0,5.3768,5.388,5.358,5.3618,289100.0
2013-07-29 09:50:00,14.29,14.31,14.21,14.21,464300.0,5.3618,5.3693,5.3318,5.3318,464300.0
2013-07-29 09:55:00,14.21,14.23,14.18,14.19,486200.0,5.3318,5.3393,5.3205,5.3243,486200.0
2013-07-29 10:00:00,14.18,14.2,14.12,14.19,518700.0,5.3205,5.328,5.298,5.3243,518700.0
2013-07-29 10:05:00,14.2,14.22,14.15,14.16,225200.0,5.328,5.3355,5.3092,5.313,225200.0
2013-07-29 10:10:00,14.15,14.17,14.1,14.12,376400.0,5.3092,5.3168,5.2905,5.298,376400.0
2013-07-29 10:15:00,14.12,14.16,14.1,14.14,394500.0,5.298,5.313,5.2905,5.3055,394500.0
2013-07-29 10:20:00,14.14,14.17,14.13,14.15,172200.0,5.3055,5.3168,5.3017,5.3092,172200.0
2013-07-29 10:25:00,14.15,14.2,14.15,14.19,198600.0,5.3092,5.328,5.3092,5.3243,198600.0
2013-07-29 10:30:00,14.19,14.19,14.11,14.12,188200.0,5.3243,5.3243,5.2942,5.298,188200.0
2013-07-29 10:35:00,14.11,14.12,14.08,14.11,344700.0,5.2942,5.298,5.283,5.2942,344700.0
2013-07-29 10:40:00,14.11,14.12,14.04,14.05,687800.0,5.2942,5.298,5.268,5.2717,687800.0
2013-07-29 10:45:00,14.05,14.05,14.0,14.04,616600.0,5.2717,5.2717,5.253,5.268,616600.0
2013-07-29 10:50:00,14.04,14.08,14.03,14.03,304700.0,5.268,5.283,5.2642,5.2642,304700.0
2013-07-29 10:55:00,14.04,14.04,14.0,14.02,615900.0,5.268,5.268,5.253,5.2605,615900.0
2013-07-29 11:00:00,14.02,14.03,14.0,14.02,529200.0,5.2605,5.2642,5.253,5.2605,529200.0
2013-07-29 11:05:00,14.02,14.02,13.96,13.98,507600.0,5.2605,5.2605,5.238,5.2455,507600.0
2013-07-29 11:10:00,13.99,14.0,13.97,13.99,244700.0,5.2492,5.253,5.2417,5.2492,244700.0
2013-07-29 11:15:00,13.99,14.05,13.96,14.04,335300.0,5.2492,5.2717,5.238,5.268,335300.0
2013-07-29 11:20:00,14.04,14.07,14.02,14.04,270500.0,5.268,5.2792,5.2605,5.268,270500.0
2013-07-29 11:25:00,14.04,14.06,14.03,14.03,263400.0,5.268,5.2755,5.2642,5.2642,263400.0
2013-07-29 11:30:00,14.03,14.09,14.01,14.08,346500.0,5.2642,5.2867,5.2567,5.283,346500.0
2013-07-29 11:35:00,14.07,14.08,14.05,14.07,106400.0,5.2792,5.283,5.2717,5.2792,106400.0
2013-07-29 11:40:00,14.07,14.07,14.05,14.07,73300.0,5.2792,5.2792,5.2717,5.2792,73300.0
2013-07-29 11:45:00,14.07,14.14,14.07,14.13,129700.0,5.2792,5.3055,5.2792,5.3017,129700.0
2013-07-29 11:50:00,14.14,14.14,14.12,14.13,115500.0,5.3055,5.3055,5.298,5.3017,115500.0
2013-07-29 11:55:00,14.13,14.14,14.1,14.14,115000.0,5.3017,5.3055,5.2905,5.3055,115000.0
2013-07-29 12:00:00,14.14,14.14,14.12,14.14,79800.0,5.3055,5.3055,5.298,5.3055,79800.0
2013-07-29 12:05:00,14.14,14.14,14.13,14.14,16600.0,5.3055,5.3055,5.3017,5.3055,16600.0
2013-07-29 12:10:00,14.14,14.14,14.1,14.12,99900.0,5.3055,5.3055,5.2905,5.298,99900.0
2013-07-29 12:15:00,14.12,14.15,14.12,14.15,77100.0,5.298,5.3092,5.298,5.3092,77100.0
2013-07-29 12:20:00,14.15,14.15,14.12,14.14,76600.0,5.3092,5.3092,5.298,5.3055,76600.0
2013-07-29 12:25:00,14.14,14.14,14.13,14.14,16000.0,5.3055,5.3055,5.3017,5.3055,16000.0
2013-07-29 12:30:00,14.14,14.15,14.14,14.15,24400.0,5.3055,5.3092,5.3055,5.3092,24400.0
2013-07-29 12:35:00,14.15,14.15,14.13,14.15,77800.0,5.3092,5.3092,5.3017,5.3092,77800.0
2013-07-29 12:40:00,14.15,14.15,14.13,14.14,82600.0,5.3092,5.3092,5.3017,5.3055,82600.0
2013-07-29 12:45:00,14.14,14.16,14.13,14.16,86700.0,5.3055,5.313,5.3017,5.313,86700.0
2013-07-29 12:50:00,14.15,14.17,14.15,14.15,82000.0,5.3092,5.3168,5.3092,5.3092,82000.0
2013-07-29 12:55:00,14.15,14.16,14.13,14.13,52800.0,5.3092,5.313,5.3017,5.3017,52800.0
2013-07-29 13:00:00,14.13,14.14,14.12,14.13,54800.0,5.3017,5.3055,5.298,5.3017,54800.0
2013-07-29 13:05:00,14.12,14.18,14.12,14.16,148300.0,5.298,5.3205,5.298,5.313,148300.0
2013-07-29 13:10:00,14.17,14.17,14.14,14.16,158000.0,5.3168,5.3168,5.3055,5.313,158000.0
2013-07-29 13:15:00,14.15,14.17,14.14,14.16,137200.0,5.3092,5.3168,5.3055,5.313,137200.0
2013-07-29 13:20:00,14.16,14.18,14.16,14.16,95800.0,5.313,5.3205,5.313,5.313,95800.0
2013-07-29 13:25:00,14.16,14.17,14.15,14.17,49000.0,5.313,5.3168,5.3092,5.3168,49000.0
2013-07-29 13:30:00,14.17,14.19,14.16,14.17,76800.0,5.3168,5.3243,5.313,5.3168,76800.0
2013-07-29 13:35:00,14.17,14.18,14.13,14.14,74600.0,5.3168,5.3205,5.3017,5.3055,74600.0
2013-07-29 13:40:00,14.13,14.14,14.12,14.12,72700.0,5.3017,5.3055,5.298,5.298,72700.0
2013-07-29 13:45:00,14.12,14.14,14.11,14.14,102600.0,5.298,5.3055,5.2942,5.3055,102600.0
2013-07-29 13:50:00,14.14,14.14,14.12,14.13,27200.0,5.3055,5.3055,5.298,5.3017,27200.0
2013-07-29 13:55:00,14.13,14.16,14.12,14.13,106100.0,5.3017,5.313,5.298,5.3017,106100.0
2013-07-29 14:00:00,14.13,14.15,14.12,14.14,80800.0,5.3017,5.3092,5.298,5.3055,80800.0
2013-07-29 14:05:00,14.13,14.15,14.13,14.15,41600.0,5.3017,5.3092,5.3017,5.3092,41600.0
2013-07-29 14:10:00,14.15,14.17,14.14,14.15,154100.0,5.3092,5.3168,5.3055,5.3092,154100.0
2013-07-29 14:15:00,14.14,14.15,14.13,14.14,120700.0,5.3055,5.3092,5.3017,5.3055,120700.0
2013-07-29 14:20:00,14.14,14.14,14.12,14.13,53900.0,5.3055,5.3055,5.298,5.3017,53900.0
2013-07-29 14:25:00,14.14,14.15,14.13,14.14,36800.0,5.3055,5.3092,5.3017,5.3055,36800.0
2013-07-29 14:30:00,14.15,14.16,14.14,14.16,52700.0,5.3092,5.313,5.3055,5.313,52700.0
2013-07-29 14:35:00,14.16,14.16,14.14,14.15,84700.0,5.313,5.313,5.3055,5.3092,84700.0
2013-07-29 14:40:00,14.14,14.15,14.13,14.15,118500.0,5.3055,5.3092,5.3017,5.3092,118500.0
2013-07-29 14:45:00,14.16,14.16,14.13,14.14,64800.0,5.313,5.313,5.3017,5.3055,64800.0
2013-07-29 14:50:00,14.13,14.15,14.13,14.15,53400.0,5.3017,5.3092,5.3017,5.3092,53400.0
2013-07-29 14:55:00,14.15,14.15,14.13,14.14,53100.0,5.3092,5.3092,5.3017,5.3055,53100.0
2013-07-29 15:00:00,14.13,14.14,14.09,14.09,153200.0,5.3017,5.3055,5.2867,5.2867,153200.0
2013-07-29 15:05:00,14.1,14.1,14.08,14.08,46400.0,5.2905,5.2905,5.283,5.283,46400.0
2013-07-29 15:10:00,14.08,14.09,14.08,14.08,19700.0,5.283,5.2867,5.283,5.283,19700.0
2013-07-29 15:15:00,14.08,14.1,14.08,14.1,109700.0,5.283,5.2905,5.283,5.2905,109700.0
2013-07-29 15:20:00,14.1,14.13,14.09,14.13,115100.0,5.2905,5.3017,5.2867,5.3017,115100.0
2013-07-29 15:25:00,14.13,14.13,14.12,14.13,62300.0,5.3017,5.3017,5.298,5.3017,62300.0
2013-07-29 15:30:00,14.12,14.14,14.12,14.13,72400.0,5.298,5.3055,5.298,5.3017,72400.0
2013-07-29 15:35:00,14.13,14.14,14.13,14.14,56600.0,5.3017,5.3055,5.3017,5.3055,56600.0
2013-07-29 15:40:00,14.13,14.14,14.11,14.11,235200.0,5.3017,5.3055,5.2942,5.2942,235200.0
2013-07-29 15:45:00,14.11,14.14,14.1,14.14,186900.0,5.2942,5.3055,5.2905,5.3055,186900.0
2013-07-29 15:50:00,14.13,14.14,14.11,14.11,288800.0,5.3017,5.3055,5.2942,5.2942,288800.0
2013-07-29 15:55:00,14.11,14.12,14.1,14.12,590800.0,5.2942,5.298,5.2905,5.298,590800.0
2013-07-30 09:30:00,14.1,14.13,14.04,14.04,208800.0,5.2905,5.3017,5.268,5.268,208800.0
2013-07-30 09:35:00,14.04,14.06,14.0,14.01,171900.0,5.268,5.2755,5.253,5.2567,171900.0
2013-07-30 09:40:00,14.0,14.01,13.87,13.9,578000.0,5.253,5.2567,5.2042,5.2154,578000.0
2013-07-30 09:45:00,13.89,13.89,13.8,13.83,639400.0,5.2117,5.2117,5.1779,5.1892,639400.0
2013-07-30 09:50:00,13.84,13.89,13.83,13.87,273400.0,5.1929,5.2117,5.1892,5.2042,273400.0
2013-07-30 09:55:00,13.86,13.87,13.8,13.8,203300.0,5.2004,5.2042,5.1779,5.1779,203300.0
2013-07-30 10:00:00,13.8,13.82,13.76,13.81,433300.0,5.1779,5.1854,5.1629,5.1817,433300.0
2013-07-30 10:05:00,13.82,13.84,13.77,13.8,252300.0,5.1854,5.1929,5.1667,5.1779,252300.0
2013-07-30 10:10:00,13.8,13.81,13.77,13.78,218200.0,5.1779,5.1817,5.1667,5.1704,218200.0
2013-07-30 10:15:00,13.77,13.78,13.71,13.74,433900.0,5.1667,5.1704,5.1442,5.1554,433900.0
2013-07-30 10:20:00,13.74,13.78,13.73,13.78,200800.0,5.1554,5.1704,5.1517,5.1704,200800.0
2013-07-30 10:25:00,13.78,13.79,13.75,13.77,248400.0,5.1704,5.1742,5.1592,5.1667,248400.0
2013-07-30 10:30:00,13.77,13.81,13.76,13.78,274800.0,5.1667,5.1817,5.1629,5.1704,274800.0
2013-07-30 10:35:00,13.79,13.8,13.77,13.77,156600.0,5.1742,5.1779,5.1667,5.1667,156600.0
2013-07-30 10:40:00,13.78,13.78,13.75,13.76,102300.0,5.1704,5.1704,5.1592,5.1629,102300.0
2013-07-30 10:45:00,13.76,13.78,13.75,13.78,43300.0,5.1629,5.1704,5.1592,5.1704,43300.0
2013-07-30 10:50:00,13.78,13.79,13.77,13.78,180400.0,5.1704,5.1742,5.1667,5.1704,180400.0
2013-07-30 10:55:00,13.79,13.79,13.75,13.77,111600.0,5.1742,5.1742,5.1592,5.1667,111600.0
2013-07-30 11:00:00,13.76,13.78,13.74,13.76,159800.0,5.1629,5.1704,5.1554,5.1629,159800.0
2013-07-30 11:05:00,13.77,13.77,13.72,13.74,386500.0,5.1667,5.1667,5.1479,5.1554,386500.0
2013-07-30 11:10:00,13.74,13.75,13.73,13.74,123100.0,5.1554,5.1592,5.1517,5.1554,123100.0
2013-07-30 11:15:00,13.73,13.75,13.73,13.75,63300.0,5.1517,5.1592,5.1517,5.1592,63300.0
2013-07-30 11:20:00,13.75,13.75,13.71,13.73,145000.0,5.1592,5.1592,5.1442,5.1517,145000.0
2013-07-30 11:25:00,13.74,13.75,13.71,13.72,132500.0,5.1554,5.1592,5.1442,5.1479,132500.0
2013-07-30 11:30:00,13.72,13.75,13.71,13.73,136300.0,5.1479,5.1592,5.1442,5.1517,136300.0
2013-07-30 11:35:00,13.73,13.74,13.72,13.73,46900.0,5.1517,5.1554,5.1479,5.1517,46900.0
2013-07-30 11:40:00,13.72,13.75,13.71,13.74,116700.0,5.1479,5.1592,5.1442,5.1554,116700.0
2013-07-30 11:45:00,13.74,13.74,13.71,13.71,99500.0,5.1554,5.1554,5.1442,5.1442,99500.0
2013-07-30 11:50:00,13.72,13.74,13.71,13.73,141500.0,5.1479,5.1554,5.1442,5.1517,141500.0
2013-07-30 11:55:00,13.73,13.75,13.72,13.72,41600.0,5.1517,5.1592,5.1479,5.1479,41600.0
2013-07-30 12:00:00,13.73,13.74,13.72,13.73,32900.0,5.1517,5.1554,5.1479,5.1517,32900.0
2013-07-30 12:05:00,13.72,13.73,13.71,13.72,72500.0,5.1479,5.1517,5.1442,5.1479,72500.0
2013-07-30 12:10:00,13.72,13.75,13.72,13.72,162100.0,5.1479,5.1592,5.1479,5.1479,162100.0
2013-07-30 12:15:00,13.73,13.75,13.72,13.75,57600.0,5.1517,5.1592,5.1479,5.1592,57600.0
2013-07-30 12:20:00,13.75,13.75,13.73,13.74,39400.0,5.1592,5.1592,5.1517,5.1554,39400.0
2013-07-30 12:25:00,13.73,13.75,13.73,13.74,128300.0,5.1517,5.1592,5.1517,5.1554,128300.0
2013-07-30 12:30:00,13.75,13.75,13.72,13.73,75700.0,5.1592,5.1592,5.1479,5.1517,75700.0
2013-07-30 12:35:00,13.72,13.73,13.72,13.73,26100.0,5.1479,5.1517,5.1479,5.1517,26100.0
2013-07-30 12:40:00,13.73,13.74,13.72,13.74,73200.0,5.1517,5.1554,5.1479,5.1554,73200.0
2013-07-30 12:45:00,13.74,13.75,13.72,13.72,54200.0,5.1554,5.1592,5.1479,5.1479,54200.0
2013-07-30 12:50:00,13.72,13.74,13.71,13.73,79700.0,5.1479,5.1554,5.1442,5.1517,79700.0
2013-07-30 12:55:00,13.74,13.74,13.73,13.73,84800.0,5.1554,5.1554,5.1517,5.1517,84800.0
2013-07-30 13:00:00,13.73,13.75,13.73,13.75,69800.0,5.1517,5.1592,5.1517,5.1592,69800.0
2013-07-30 13:05:00,13.75,13.75,13.74,13.74,34100.0,5.1592,5.1592,5.1554,5.1554,34100.0
2013-07-30 13:10:00,13.75,13.75,13.74,13.75,45200.0,5.1592,5.1592,5.1554,5.1592,45200.0
2013-07-30 13:15:00,13.75,13.75,13.71,13.71,91200.0,5.1592,5.1592,5.1442,5.1442,91200.0
2013-07-30 13:20:00,13.72,13.72,13.7,13.71,234100.0,5.1479,5.1479,5.1404,5.1442,234100.0
2013-07-30 13:25:00,13.71,13.72,13.7,13.71,107900.0,5.1442,5.1479,5.1404,5.1442,107900.0
2013-07-30 13:30:00,13.72,13.72,13.7,13.71,155000.0,5.1479,5.1479,5.1404,5.1442,155000.0
2013-07-30 13:35:00,13.71,13.72,13.7,13.71,114400.0,5.1442,5.1479,5.1404,5.1442,114400.0
2013-07-30 13:40:00,13.7,13.71,13.7,13.7,42400.0,5.1404,5.1442,5.1404,5.1404,42400.0
2013-07-30 13:45:00,13.71,13.71,13.67,13.67,319500.0,5.1442,5.1442,5.1291,5.1291,319500.0
2013-07-30 13:50:00,13.67,13.69,13.66,13.67,126600.0,5.1291,5.1366,5.1254,5.1291,126600.0
2013-07-30 13:55:00,13.68,13.7,13.67,13.7,87400.0,5.1329,5.1404,5.1291,5.1404,87400.0
2013-07-30 14:00:00,13.7,13.7,13.67,13.69,138600.0,5.1404,5.1404,5.1291,5.1366,138600.0
2013-07-30 14:05:00,13.69,13.7,13.68,13.69,87300.0,5.1366,5.1404,5.1329,5.1366,87300.0
2013-07-30 14:10:00,13.68,13.69,13.66,13.67,97900.0,5.1329,5.1366,5.1254,5.1291,97900.0
2013-07-30 14:15:00,13.67,13.68,13.66,13.68,123300.0,5.1291,5.1329,5.1254,5.1329,123300.0
2013-07-30 14:20:00,13.68,13.7,13.68,13.69,103300.0,5.1329,5.1404,5.1329,5.1366,103300.0
2013-07-30 14:25:00,13.69,13.69,13.66,13.66,86800.0,5.1366,5.1366,5.1254,5.1254,86800.0
2013-07-30 14:30:00,13.66,13.72,13.66,13.72,162900.0,5.1254,5.1479,5.1254,5.1479,162900.0
2013-07-30 14:35:00,13.72,13.75,13.71,13.75,133200.0,5.1479,5.1592,5.1442,5.1592,133200.0
2013-07-30 14:40:00,13.74,13.75,13.71,13.73,113700.0,5.1554,5.1592,5.1442,5.1517,113700.0
2013-07-30 14:45:00,13.73,13.73,13.72,13.73,45900.0,5.1517,5.1517,5.1479,5.1517,45900.0
2013-07-30 14:50:00,13.73,13.75,13.72,13.75,88600.0,5.1517,5.1592,5.1479,5.1592,88600.0
2013-07-30 14:55:00,13.75,13.75,13.73,13.74,74900.0,5.1592,5.1592,5.1517,5.1554,74900.0
2013-07-30 15:00:00,13.73,13.74,13.72,13.74,112800.0,5.1517,5.1554,5.1479,5.1554,112800.0
2013-07-30 15:05:00,13.74,13.76,13.73,13.76,177000.0,5.1554,5.1629,5.1517,5.1629,177000.0
2013-07-30 15:10:00,13.76,13.78,13.75,13.75,132200.0,5.1629,5.1704,5.1592,5.1592,132200.0
2013-07-30 15:15:00,13.76,13.76,13.75,13.75,50300.0,5.1629,5.1629,5.1592,5.1592,50300.0
2013-07-30 15:20:00,13.75,13.79,13.75,13.78,238400.0,5.1592,5.1742,5.1592,5.1704,238400.0
2013-07-30 15:25:00,13.78,13.78,13.77,13.78,59000.0,5.1704,5.1704,5.1667,5.1704,59000.0
2013-07-30 15:30:00,13.78,13.79,13.77,13.79,140200.0,5.1704,5.1742,5.1667,5.1742,140200.0
2013-07-30 15:35:00,13.79,13.8,13.77,13.77,120300.0,5.1742,5.1779,5.1667,5.1667,120300.0
2013-07-30 15:40:00,13.77,13.77,13.75,13.77,199800.0,5.1667,5.1667,5.1592,5.1667,199800.0
2013-07-30 15:45:00,13.77,13.77,13.73,13.74,310600.0,5.1667,5.1667,5.1517,5.1554,310600.0
2013-07-30 15:50:00,13.74,13.74,13.72,13.72,411400.0,5.1554,5.1554,5.1479,5.1479,411400.0
2013-07-30 15:55:00,13.72,13.75,13.71,13.74,536800.0,5.1479,5.1592,5.1442,5.1554,536800.0
2013-07-31 09:30:00,13.66,13.74,13.65,13.72,294300.0,5.1254,5.1554,5.1216,5.1479,294300.0
2013-07-31 09:35:00,13.72,13.74,13.55,13.55,423600.0,5.1479,5.1554,5.0841,5.0841,423600.0
2013-07-31 09:40:00,13.55,13.58,13.52,13.57,335900.0,5.0841,5.0954,5.0729,5.0916,335900.0
2013-07-31 09:45:00,13.57,13.57,13.45,13.5,520200.0,5.0916,5.0916,5.0466,5.0654,520200.0
2013-07-31 09:50:00,13.49,13.49,13.4,13.42,520000.0,5.0616,5.0616,5.0278,5.0353,520000.0
2013-07-31 09:55:00,13.41,13.47,13.4,13.41,607100.0,5.0316,5.0541,5.0278,5.0316,607100.0
2013-07-31 10:00:00,13.41,13.45,13.41,13.44,372600.0,5.0316,5.0466,5.0316,5.0428,372600.0
2013-07-31 10:05:00,13.43,13.46,13.41,13.44,472500.0,5.0391,5.0504,5.0316,5.0428,472500.0
2013-07-31 10:10:00,13.43,13.45,13.42,13.43,408000.0,5.0391,5.0466,5.0353,5.0391,408000.0
2013-07-31 10:15:00,13.42,13.46,13.4,13.41,397600.0,5.0353,5.0504,5.0278,5.0316,397600.0
2013-07-31 10:20:00,13.42,13.51,13.42,13.5,335500.0,5.0353,5.0691,5.0353,5.0654,335500.0
2013-07-31 10:25:00,13.51,13.55,13.49,13.54,356200.0,5.0691,5.0841,5.0616,5.0804,356200.0
2013-07-31 10:30:00,13.54,13.54,13.49,13.49,432800.0,5.0804,5.0804,5.0616,5.0616,432800.0
2013-07-31 10:35:00,13.5,13.55,13.47,13.52,253200.0,5.0654,5.0841,5.0541,5.0729,253200.0
2013-07-31 10:40:00,13.52,13.56,13.51,13.54,241800.0,5.0729,5.0879,5.0691,5.0804,241800.0
2013-07-31 10:45:00,13.54,13.55,13.52,13.54,169300.0,5.0804,5.0841,5.0729,5.0804,169300.0
2013-07-31 10:50:00,13.54,13.55,13.51,13.51,164900.0,5.0804,5.0841,5.0691,5.0691,164900.0
2013-07-31 10:55:00,13.52,13.55,13.51,13.54,217300.0,5.0729,5.0841,5.0691,5.0804,217300.0
2013-07-31 11:00:00,13.54,13.55,13.52,13.54,187400.0,5.0804,5.0841,5.0729,5.0804,187400.0
2013-07-31 11:05:00,13.56,13.56,13.52,13.52,213200.0,5.0879,5.0879,5.0729,5.0729,213200.0
2013-07-31 11:10:00,13.53,13.53,13.5,13.5,101500.0,5.0766,5.0766,5.0654,5.0654,101500.0
2013-07-31 11:15:00,13.5,13.51,13.48,13.5,98200.0,5.0654,5.0691,5.0579,5.0654,98200.0
2013-07-31 11:20:00,13.5,13.51,13.46,13.47,129600.0,5.0654,5.0691,5.0504,5.0541,129600.0
2013-07-31 11:25:00,13.47,13.49,13.44,13.46,129600.0,5.0541,5.0616,5.0428,5.0504,129600.0
2013-07-31 11:30:00,13.46,13.49,13.44,13.49,138500.0,5.0504,5.0616,5.0428,5.0616,138500.0
2013-07-31 11:35:00,13.49,13.51,13.45,13.45,97200.0,5.0616,5.0691,5.0466,5.0466,97200.0
2013-07-31 11:40:00,13.45,13.49,13.45,13.47,101300.0,5.0466,5.0616,5.0466,5.0541,101300.0
2013-07-31 11:45:00,13.47,13.51,13.47,13.48,108300.0,5.0541,5.0691,5.0541,5.0579,108300.0
2013-07-31 11:50:00,13.48,13.5,13.47,13.5,112700.0,5.0579,5.0654,5.0541,5.0654,112700.0
2013-07-31 11:55:00,13.5,13.53,13.5,13.52,124800.0,5.0654,5.0766,5.0654,5.0729,124800.0
2013-07-31 12:00:00,13.51,13.56,13.51,13.55,242300.0,5.0691,5.0879,5.0691,5.0841,242300.0
2013-07-31 12:05:00,13.55,13.58,13.55,13.55,106100.0,5.0841,5.0954,5.0841,5.0841,106100.0
2013-07-31 12:10:00,13.55,13.58,13.53,13.53,96900.0,5.0841,5.0954,5.0766,5.0766,96900.0
2013-07-31 12:15:00,13.53,13.55,13.52,13.54,104200.0,5.0766,5.0841,5.0729,5.0804,104200.0
2013-07-31 12:20:00,13.54,13.56,13.53,13.55,74500.0,5.0804,5.0879,5.0766,5.0841,74500.0
2013-07-31 12:25:00,13.56,13.57,13.54,13.54,112500.0,5.0879,5.0916,5.0804,5.0804,112500.0
2013-07-31 12:30:00,13.56,13.56,13.52,13.56,85800.0,5.0879,5.0879,5.0729,5.0879,85800.0
2013-07-31 12:35:00,13.55,13.58,13.53,13.57,167500.0,5.0841,5.0954,5.0766,5.0916,167500.0
2013-07-31 12:40:00,13.57,13.6,13.57,13.6,138500.0,5.0916,5.1029,5.0916,5.1029,138500.0
2013-07-31 12:45:00,13.6,13.61,13.59,13.59,117000.0,5.1029,5.1066,5.0991,5.0991,117000.0
2013-07-31 12:50:00,13.59,13.6,13.57,13.59,204500.0,5.0991,5.1029,5.0916,5.0991,204500.0
2013-07-31 12:55:00,13.58,13.6,13.58,13.58,92300.0,5.0954,5.1029,5.0954,5.0954,92300.0
2013-07-31 13:00:00,13.58,13.59,13.56,13.57,79300.0,5.0954,5.0991,5.0879,5.0916,79300.0
2013-07-31 13:05:00,13.57,13.59,13.57,13.59,73900.0,5.0916,5.0991,5.0916,5.0991,73900.0
2013-07-31 13:10:00,13.58,13.61,13.58,13.6,135600.0,5.0954,5.1066,5.0954,5.1029,135600.0
2013-07-31 13:15:00,13.6,13.61,13.59,13.6,76900.0,5.1029,5.1066,5.0991,5.1029,76900.0
2013-07-31 13:20:00,13.59,13.6,13.59,13.59,41100.0,5.0991,5.1029,5.0991,5.0991,41100.0
2013-07-31 13:25:00,13.59,13.62,13.59,13.61,163400.0,5.0991,5.1104,5.0991,5.1066,163400.0
2013-07-31 13:30:00,13.59,13.6,13.59,13.6,49100.0,5.0991,5.1029,5.0991,5.1029,49100.0
2013-07-31 13:35:00,13.59,13.61,13.58,13.59,97100.0,5.0991,5.1066,5.0954,5.0991,97100.0
2013-07-31 13:40:00,13.59,13.59,13.56,13.58,192000.0,5.0991,5.0991,5.0879,5.0954,192000.0
2013-07-31 13:45:00,13.58,13.6,13.57,13.6,134800.0,5.0954,5.1029,5.0916,5.1029,134800.0
2013-07-31 13:50:00,13.6,13.62,13.59,13.6,132200.0,5.1029,5.1104,5.0991,5.1029,132200.0
2013-07-31 13:55:00,13.6,13.61,13.56,13.59,87000.0,5.1029,5.1066,5.0879,5.0991,87000.0
2013-07-31 14:00:00,13.58,13.71,13.58,13.67,436400.0,5.0954,5.1442,5.0954,5.1291,436400.0
2013-07-31 14:05:00,13.68,13.69,13.61,13.62,197000.0,5.1329,5.1366,5.1066,5.1104,197000.0
2013-07-31 14:10:00,13.61,13.62,13.58,13.59,154600.0,5.1066,5.1104,5.0954,5.0991,154600.0
2013-07-31 14:15:00,13.6,13.63,13.55,13.62,189600.0,5.1029,5.1141,5.0841,5.1104,189600.0
2013-07-31 14:20:00,13.62,13.7,13.61,13.7,203400.0,5.1104,5.1404,5.1066,5.1404,203400.0
2013-07-31 14:25:00,13.7,13.72,13.66,13.68,243000.0,5.1404,5.1479,5.1254,5.1329,243000.0
2013-07-31 14:30:00,13.68,13.73,13.68,13.7,200400.0,5.1329,5.1517,5.1329,5.1404,200400.0
2013-07-31 14:35:00,13.69,13.75,13.69,13.7,279000.0,5.1366,5.1592,5.1366,5.1404,279000.0
2013-07-31 14:40:00,13.7,13.74,13.7,13.72,188600.0,5.1404,5.1554,5.1404,5.1479,188600.0
2013-07-31 14:45:00,13.72,13.74,13.7,13.74,101000.0,5.1479,5.1554,5.1404,5.1554,101000.0
2013-07-31 14:50:00,13.74,13.75,13.71,13.72,188800.0,5.1554,5.1592,5.1442,5.1479,188800.0
2013-07-31 14:55:00,13.73,13.79,13.73,13.79,212100.0,5.1517,5.1742,5.1517,5.1742,212100.0
2013-07-31 15:00:00,13.79,13.81,13.73,13.77,206500.0,5.1742,5.1817,5.1517,5.1667,206500.0
2013-07-31 15:05:00,13.77,13.8,13.75,13.75,122800.0,5.1667,5.1779,5.1592,5.1592,122800.0
2013-07-31 15:10:00,13.75,13.76,13.7,13.73,206400.0,5.1592,5.1629,5.1404,5.1517,206400.0
2013-07-31 15:15:00,13.73,13.74,13.71,13.71,153600.0,5.1517,5.1554,5.1442,5.1442,153600.0
2013-07-31 15:20:00,13.71,13.75,13.71,13.74,110200.0,5.1442,5.1592,5.1442,5.1554,110200.0
2013-07-31 15:25:00,13.74,13.79,13.74,13.77,365600.0,5.1554,5.1742,5.1554,5.1667,365600.0
2013-07-31 15:30:00,13.77,13.78,13.71,13.74,267700.0,5.1667,5.1704,5.1442,5.1554,267700.0
2013-07-31 15:35:00,13.73,13.76,13.72,13.72,247300.0,5.1517,5.1629,5.1479,5.1479,247300.0
2013-07-31 15:40:00,13.72,13.74,13.7,13.7,206400.0,5.1479,5.1554,5.1404,5.1404,206400.0
2013-07-31 15:45:00,13.69,13.71,13.66,13.67,314000.0,5.1366,5.1442,5.1254,5.1291,314000.0
2013-07-31 15:50:00,13.66,13.69,13.65,13.65,381000.0,5.1254,5.1366,5.1216,5.1216,381000.0
2013-07-31 15:55:00,13.65,13.68,13.61,13.63,904400.0,5.1216,5.1329,5.1066,5.1141,904400.0
2013-08-01 09:30:00,14.05,14.12,14.04,14.12,492100.0,5.2717,5.298,5.268,5.298,492100.0
2013-08-01 09:35:00,14.11,14.12,14.02,14.05,486500.0,5.2942,5.298,5.2605,5.2717,486500.0
2013-08-01 09:40:00,14.05,14.05,13.94,14.0,297500.0,5.2717,5.2717,5.2305,5.253,297500.0
2013-08-01 09:45:00,14.0,14.01,13.99,14.01,209600.0,5.253,5.2567,5.2492,5.2567,209600.0
2013-08-01 09:50:00,14.02,14.05,14.01,14.04,180300.0,5.2605,5.2717,5.2567,5.268,180300.0
2013-08-01 09:55:00,14.04,14.04,14.0,14.0,184500.0,5.268,5.268,5.253,5.253,184500.0
2013-08-01 10:00:00,14.0,14.01,13.95,13.95,317800.0,5.253,5.2567,5.2342,5.2342,317800.0
2013-08-01 10:05:00,13.96,13.99,13.93,13.95,318000.0,5.238,5.2492,5.2267,5.2342,318000.0
2013-08-01 10:10:00,13.95,13.95,13.9,13.91,202200.0,5.2342,5.2342,5.2154,5.2192,202200.0
2013-08-01 10:15:00,13.91,13.97,13.91,13.95,247600.0,5.2192,5.2417,5.2192,5.2342,247600.0
2013-08-01 10:20:00,13.96,13.97,13.91,13.94,133100.0,5.238,5.2417,5.2192,5.2305,133100.0
2013-08-01 10:25:00,13.94,13.96,13.92,13.96,109700.0,5.2305,5.238,5.2229,5.238,109700.0
2013-08-01 10:30:00,13.95,13.98,13.93,13.98,229700.0,5.2342,5.2455,5.2267,5.2455,229700.0
2013-08-01 10:35:00,13.98,14.0,13.97,14.0,296000.0,5.2455,5.253,5.2417,5.253,296000.0
2013-08-01 10:40:00,14.0,14.03,14.0,14.01,394000.0,5.253,5.2642,5.253,5.2567,394000.0
2013-08-01 10:45:00,14.01,14.05,13.99,14.04,547300.0,5.2567,5.2717,5.2492,5.268,547300.0
2013-08-01 10:50:00,14.05,14.08,14.04,14.05,459500.0,5.2717,5.283,5.268,5.2717,459500.0
2013-08-01 10:55:00,14.05,14.12,14.03,14.11,438300.0,5.2717,5.298,5.2642,5.2942,438300.0
2013-08-01 11:00:00,14.11,14.17,14.11,14.14,484100.0,5.2942,5.3168,5.2942,5.3055,484100.0
2013-08-01 11:05:00,14.13,14.14,14.1,14.1,176900.0,5.3017,5.3055,5.2905,5.2905,176900.0
2013-08-01 11:10:00,14.1,14.11,14.05,14.05,139800.0,5.2905,5.2942,5.2717,5.2717,139800.0
2013-08-01 11:15:00,14.05,14.1,14.03,14.1,177300.0,5.2717,5.2905,5.2642,5.2905,177300.0
2013-08-01 11:20:00,14.1,14.1,14.04,14.04,214400.0,5.2905,5.2905,5.268,5.268,214400.0
2013-08-01 11:25:00,14.04,14.06,14.04,14.05,62100.0,5.268,5.2755,5.268,5.2717,62100.0
2013-08-01 11:30:00,14.05,14.06,14.04,14.05,134400.0,5.2717,5.2755,5.268,5.2717,134400.0
2013-08-01 11:35:00,14.04,14.07,14.04,14.06,140700.0,5.268,5.2792,5.268,5.2755,140700.0
2013-08-01 11:40:00,14.05,14.05,14.01,14.02,135400.0,5.2717,5.2717,5.2567,5.2605,135400.0
2013-08-01 11:45:00,14.03,14.07,14.03,14.05,94700.0,5.2642,5.2792,5.2642,5.2717,94700.0
2013-08-01 11:50:00,14.05,14.09,14.05,14.09,59700.0,5.2717,5.2867,5.2717,5.2867,59700.0
2013-08-01 11:55:00,14.09,14.09,14.02,14.02,106500.0,5.2867,5.2867,5.2605,5.2605,106500.0
2013-08-01 12:00:00,14.02,14.04,13.99,13.99,284200.0,5.2605,5.268,5.2492,5.2492,284200.0
2013-08-01 12:05:00,13.99,14.0,13.97,13.98,58400.0,5.2492,5.253,5.2417,5.2455,58400.0
2013-08-01 12:10:00,13.98,14.0,13.96,13.98,106200.0,5.2455,5.253,5.238,5.2455,106200.0
2013-08-01 12:15:00,13.98,14.01,13.98,14.01,217500.0,5.2455,5.2567,5.2455,5.2567,217500.0
2013-08-01 12:20:00,14.01,14.01,13.99,14.0,46600.0,5.2567,5.2567,5.2492,5.253,46600.0
2013-08-01 12:25:00,14.0,14.01,14.0,14.0,19400.0,5.253,5.2567,5.253,5.253,19400.0
2013-08-01 12:30:00,14.0,14.02,14.0,14.02,63300.0,5.253,5.2605,5.253,5.2605,63300.0
2013-08-01 12:35:00,14.01,14.01,13.97,13.97,78500.0,5.2567,5.2567,5.2417,5.2417,78500.0
2013-08-01 12:40:00,13.97,14.03,13.97,14.02,215300.0,5.2417,5.2642,5.2417,5.2605,215300.0
2013-08-01 12:45:00,14.02,14.05,14.02,14.03,60300.0,5.2605,5.2717,5.2605,5.2642,60300.0
2013-08-01 12:50:00,14.03,14.04,14.03,14.04,21200.0,5.2642,5.268,5.2642,5.268,21200.0
2013-08-01 12:55:00,14.03,14.04,14.0,14.0,111500.0,5.2642,5.268,5.253,5.253,111500.0
2013-08-01 13:00:00,14.0,14.01,13.99,14.0,52000.0,5.253,5.2567,5.2492,5.253,52000.0
2013-08-01 13:05:00,14.01,14.01,13.99,14.01,41800.0,5.2567,5.2567,5.2492,5.2567,41800.0
2013-08-01 13:10:00,14.01,14.02,14.0,14.02,31600.0,5.2567,5.2605,5.253,5.2605,31600.0
2013-08-01 13:15:00,14.02,14.04,14.01,14.03,49600.0,5.2605,5.268,5.2567,5.2642,49600.0
2013-08-01 13:20:00,14.04,14.05,14.03,14.04,36200.0,5.268,5.2717,5.2642,5.268,36200.0
2013-08-01 13:25:00,14.04,14.07,14.04,14.07,98700.0,5.268,5.2792,5.268,5.2792,98700.0
2013-08-01 13:30:00,14.06,14.07,14.05,14.06,103700.0,5.2755,5.2792,5.2717,5.2755,103700.0
2013-08-01 13:35:00,14.06,14.08,14.06,14.07,119700.0,5.2755,5.283,5.2755,5.2792,119700.0
2013-08-01 13:40:00,14.06,14.08,14.06,14.08,40700.0,5.2755,5.283,5.2755,5.283,40700.0
2013-08-01 13:45:00,14.08,14.08,14.07,14.08,36400.0,5.283,5.283,5.2792,5.283,36400.0
2013-08-01 13:50:00,14.07,14.08,14.06,14.06,137700.0,5.2792,5.283,5.2755,5.2755,137700.0
2013-08-01 13:55:00,14.06,14.1,14.06,14.1,66000.0,5.2755,5.2905,5.2755,5.2905,66000.0
2013-08-01 14:00:00,14.1,14.13,14.09,14.12,115500.0,5.2905,5.3017,5.2867,5.298,115500.0
2013-08-01 14:05:00,14.11,14.12,14.11,14.12,54500.0,5.2942,5.298,5.2942,5.298,54500.0
2013-08-01 14:10:00,14.11,14.12,14.11,14.12,61600.0,5.2942,5.298,5.2942,5.298,61600.0
2013-08-01 14:15:00,14.11,14.12,14.11,14.12,46700.0,5.2942,5.298,5.2942,5.298,46700.0
2013-08-01 14:20:00,14.12,14.12,14.11,14.11,40500.0,5.298,5.298,5.2942,5.2942,40500.0
2013-08-01 14:25:00,14.11,14.14,14.11,14.13,104900.0,5.2942,5.3055,5.2942,5.3017,104900.0
2013-08-01 14:30:00,14.13,14.17,14.13,14.15,212900.0,5.3017,5.3168,5.3017,5.3092,212900.0
2013-08-01 14:35:00,14.15,14.15,14.13,14.13,121200.0,5.3092,5.3092,5.3017,5.3017,121200.0
2013-08-01 14:40:00,14.13,14.15,14.13,14.14,86300.0,5.3017,5.3092,5.3017,5.3055,86300.0
2013-08-01 14:45:00,14.15,14.18,14.13,14.16,250300.0,5.3092,5.3205,5.3017,5.313,250300.0
2013-08-01 14:50:00,14.17,14.19,14.15,14.19,140300.0,5.3168,5.3243,5.3092,5.3243,140300.0
2013-08-01 14:55:00,14.19,14.2,14.18,14.18,88000.0,5.3243,5.328,5.3205,5.3205,88000.0
2013-08-01 15:00:00,14.19,14.19,14.17,14.17,97400.0,5.3243,5.3243,5.3168,5.3168,97400.0
2013-08-01 15:05:00,14.17,14.2,14.17,14.18,210900.0,5.3168,5.328,5.3168,5.3205,210900.0
2013-08-01 15:10:00,14.18,14.2,14.17,14.18,234600.0,5.3205,5.328,5.3168,5.3205,234600.0
2013-08-01 15:15:00,14.18,14.19,14.17,14.17,387600.0,5.3205,5.3243,5.3168,5.3168,387600.0
2013-08-01 15:20:00,14.18,14.18,14.15,14.15,90500.0,5.3205,5.3205,5.3092,5.3092,90500.0
2013-08-01 15:25:00,14.15,14.16,14.14,14.15,138700.0,5.3092,5.313,5.3055,5.3092,138700.0
2013-08-01 15:30:00,14.15,14.17,14.14,14.17,153200.0,5.3092,5.3168,5.3055,5.3168,153200.0
2013-08-01 15:35:00,14.16,14.17,14.14,14.17,263000.0,5.313,5.3168,5.3055,5.3168,263000.0
2013-08-01 15:40:00,14.17,14.17,14.16,14.17,189200.0,5.3168,5.3168,5.313,5.3168,189200.0
2013-08-01 15:45:00,14.17,14.17,14.15,14.15,301300.0,5.3168,5.3168,5.3092,5.3092,301300.0
2013-08-01 15:50:00,14.15,14.16,14.11,14.12,335600.0,5.3092,5.313,5.2942,5.298,335600.0
2013-08-01 15:55:00,14.11,14.13,14.1,14.11,701700.0,5.2942,5.3017,5.2905,5.2942,701700.0
2013-08-02 09:30:00,14.05,14.08,13.99,13.99,319500.0,5.2717,5.283,5.2492,5.2492,319500.0
2013-08-02 09:35:00,13.99,14.08,13.95,14.08,364300.0,5.2492,5.283,5.2342,5.283,364300.0
2013-08-02 09:40:00,14.07,14.09,14.02,14.08,342000.0,5.2792,5.2867,5.2605,5.283,342000.0
2013-08-02 09:45:00,14.08,14.08,14.04,14.06,193400.0,5.283,5.283,5.268,5.2755,193400.0
2013-08-02 09:50:00,14.05,14.1,14.05,14.07,357800.0,5.2717,5.2905,5.2717,5.2792,357800.0
2013-08-02 09:55:00,14.07,14.11,14.07,14.1,67800.0,5.2792,5.2942,5.2792,5.2905,67800.0
2013-08-02 10:00:00,14.1,14.11,14.07,14.08,110600.0,5.2905,5.2942,5.2792,5.283,110600.0
2013-08-02 10:05:00,14.08,14.13,14.08,14.13,113000.0,5.283,5.3017,5.283,5.3017,113000.0
2013-08-02 10:10:00,14.13,14.15,14.1,14.14,105800.0,5.3017,5.3092,5.2905,5.3055,105800.0
2013-08-02 10:15:00,14.13,14.22,14.13,14.21,284500.0,5.3017,5.3355,5.3017,5.3318,284500.0
2013-08-02 10:20:00,14.22,14.25,14.21,14.25,119000.0,5.3355,5.3468,5.3318,5.3468,119000.0
2013-08-02 10:25:00,14.24,14.32,14.24,14.29,353500.0,5.343,5.373,5.343,5.3618,353500.0
2013-08-02 10:30:00,14.3,14.32,14.26,14.26,183900.0,5.3655,5.373,5.3505,5.3505,183900.0
2013-08-02 10:35:00,14.26,14.3,14.26,14.28,134200.0,5.3505,5.3655,5.3505,5.358,134200.0
2013-08-02 10:40:00,14.28,14.29,14.24,14.29,235000.0,5.358,5.3618,5.343,5.3618,235000.0
2013-08-02 10:45:00,14.29,14.33,14.28,14.3,199100.0,5.3618,5.3768,5.358,5.3655,199100.0
2013-08-02 10:50:00,14.3,14.33,14.3,14.33,122300.0,5.3655,5.3768,5.3655,5.3768,122300.0
2013-08-02 10:55:00,14.32,14.34,14.29,14.3,131400.0,5.373,5.3805,5.3618,5.3655,131400.0
2013-08-02 11:00:00,14.3,14.34,14.3,14.31,131500.0,5.3655,5.3805,5.3655,5.3693,131500.0
2013-08-02 11:05:00,14.31,14.35,14.3,14.34,131500.0,5.3693,5.3843,5.3655,5.3805,131500.0
2013-08-02 11:10:00,14.34,14.35,14.33,14.35,195700.0,5.3805,5.3843,5.3768,5.3843,195700.0
2013-08-02 11:15:00,14.34,14.38,14.34,14.36,144500.0,5.3805,5.3955,5.3805,5.388,144500.0
2013-08-02 11:20:00,14.36,14.37,14.29,14.29,128100.0,5.388,5.3918,5.3618,5.3618,128100.0
2013-08-02 11:25:00,14.29,14.31,14.27,14.29,440100.0,5.3618,5.3693,5.3543,5.3618,440100.0
2013-08-02 11:30:00,14.29,14.31,14.26,14.27,203500.0,5.3618,5.3693,5.3505,5.3543,203500.0
2013-08-02 11:35:00,14.27,14.28,14.23,14.23,121400.0,5.3543,5.358,5.3393,5.3393,121400.0
2013-08-02 11:40:00,14.22,14.25,14.21,14.22,168400.0,5.3355,5.3468,5.3318,5.3355,168400.0
2013-08-02 11:45:00,14.22,14.23,14.18,14.21,109600.0,5.3355,5.3393,5.3205,5.3318,109600.0
2013-08-02 11:50:00,14.21,14.21,14.18,14.19,101000.0,5.3318,5.3318,5.3205,5.3243,101000.0
2013-08-02 11:55:00,14.19,14.2,14.14,14.15,142400.0,5.3243,5.328,5.3055,5.3092,142400.0
2013-08-02 12:00:00,14.14,14.17,14.14,14.17,94300.0,5.3055,5.3168,5.3055,5.3168,94300.0
2013-08-02 12:05:00,14.16,14.17,14.14,14.15,109500.0,5.313,5.3168,5.3055,5.3092,109500.0
2013-08-02 12:10:00,14.15,14.15,14.12,14.15,164800.0,5.3092,5.3092,5.298,5.3092,164800.0
2013-08-02 12:15:00,14.15,14.18,14.15,14.18,138800.0,5.3092,5.3205,5.3092,5.3205,138800.0
2013-08-02 12:20:00,14.17,14.2,14.17,14.19,114300.0,5.3168,5.328,5.3168,5.3243,114300.0
2013-08-02 12:25:00,14.19,14.2,14.16,14.17,87100.0,5.3243,5.328,5.313,5.3168,87100.0
2013-08-02 12:30:00,14.18,14.23,14.17,14.23,57000.0,5.3205,5.3393,5.3168,5.3393,57000.0
2013-08-02 12:35:00,14.23,14.23,14.2,14.2,80400.0,5.3393,5.3393,5.328,5.328,80400.0
2013-08-02 12:40:00,14.2,14.21,14.19,14.2,113400.0,5.328,5.3318,5.3243,5.328,113400.0
2013-08-02 12:45:00,14.2,14.21,14.19,14.21,56600.0,5.328,5.3318,5.3243,5.3318,56600.0
2013-08-02 12:50:00,14.21,14.23,14.19,14.2,422600.0,5.3318,5.3393,5.3243,5.328,422600.0
2013-08-02 12:55:00,14.2,14.21,14.16,14.16,81300.0,5.328,5.3318,5.313,5.313,81300.0
2013-08-02 13:00:00,14.17,14.19,14.16,14.18,89800.0,5.3168,5.3243,5.313,5.3205,89800.0
2013-08-02 13:05:00,14.18,14.2,14.18,14.19,95700.0,5.3205,5.328,5.3205,5.3243,95700.0
2013-08-02 13:10:00,14.19,14.2,14.16,14.19,99500.0,5.3243,5.328,5.313,5.3243,99500.0
2013-08-02 13:15:00,14.2,14.22,14.2,14.2,58100.0,5.328,5.3355,5.328,5.328,58100.0
2013-08-02 13:20:00,14.2,14.21,14.19,14.19,30300.0,5.328,5.3318,5.3243,5.3243,30300.0
2013-08-02 13:25:00,14.19,14.21,14.19,14.19,77200.0,5.3243,5.3318,5.3243,5.3243,77200.0
2013-08-02 13:30:00,14.2,14.2,14.16,14.18,104500.0,5.328,5.328,5.313,5.3205,104500.0
2013-08-02 13:35:00,14.19,14.19,14.17,14.17,55100.0,5.3243,5.3243,5.3168,5.3168,55100.0
2013-08-02 13:40:00,14.18,14.18,14.16,14.17,61800.0,5.3205,5.3205,5.313,5.3168,61800.0
2013-08-02 13:45:00,14.18,14.19,14.18,14.19,37100.0,5.3205,5.3243,5.3205,5.3243,37100.0
2013-08-02 13:50:00,14.18,14.19,14.15,14.16,87100.0,5.3205,5.3243,5.3092,5.313,87100.0
2013-08-02 13:55:00,14.16,14.18,14.15,14.18,77400.0,5.313,5.3205,5.3092,5.3205,77400.0
2013-08-02 14:00:00,14.18,14.18,14.16,14.17,79300.0,5.3205,5.3205,5.313,5.3168,79300.0
2013-08-02 14:05:00,14.17,14.17,14.16,14.17,92900.0,5.3168,5.3168,5.313,5.3168,92900.0
2013-08-02 14:10:00,14.16,14.17,14.14,14.16,72200.0,5.313,5.3168,5.3055,5.313,72200.0
2013-08-02 14:15:00,14.16,14.17,14.15,14.16,103100.0,5.313,5.3168,5.3092,5.313,103100.0
2013-08-02 14:20:00,14.16,14.16,14.15,14.16,40400.0,5.313,5.313,5.3092,5.313,40400.0
2013-08-02 14:25:00,14.16,14.17,14.15,14.16,70800.0,5.313,5.3168,5.3092,5.313,70800.0
2013-08-02 14:30:00,14.16,14.17,14.15,14.15,111800.0,5.313,5.3168,5.3092,5.3092,111800.0
2013-08-02 14:35:00,14.14,14.14,14.12,14.14,104800.0,5.3055,5.3055,5.298,5.3055,104800.0
2013-08-02 14:40:00,14.14,14.14,14.11,14.12,114800.0,5.3055,5.3055,5.2942,5.298,114800.0
2013-08-02 14:45:00,14.11,14.14,14.11,14.14,109000.0,5.2942,5.3055,5.2942,5.3055,109000.0
2013-08-02 14:50:00,14.14,14.14,14.1,14.11,82000.0,5.3055,5.3055,5.2905,5.2942,82000.0
2013-08-02 14:55:00,14.1,14.15,14.1,14.13,138200.0,5.2905,5.3092,5.2905,5.3017,138200.0
2013-08-02 15:00:00,14.13,14.14,14.12,14.12,65100.0,5.3017,5.3055,5.298,5.298,65100.0
2013-08-02 15:05:00,14.11,14.12,14.09,14.1,70000.0,5.2942,5.298,5.2867,5.2905,70000.0
2013-08-02 15:10:00,14.1,14.13,14.1,14.12,116600.0,5.2905,5.3017,5.2905,5.298,116600.0
2013-08-02 15:15:00,14.11,14.14,14.1,14.14,141300.0,5.2942,5.3055,5.2905,5.3055,141300.0
2013-08-02 15:20:00,14.14,14.14,14.11,14.14,106300.0,5.3055,5.3055,5.2942,5.3055,106300.0
2013-08-02 15:25:00,14.14,14.14,14.11,14.12,152200.0,5.3055,5.3055,5.2942,5.298,152200.0
2013-08-02 15:30:00,14.12,14.13,14.11,14.13,270800.0,5.298,5.3017,5.2942,5.3017,270800.0
2013-08-02 15:35:00,14.13,14.13,14.1,14.1,112600.0,5.3017,5.3017,5.2905,5.2905,112600.0
2013-08-02 15:40:00,14.1,14.1,14.05,14.07,231400.0,5.2905,5.2905,5.2717,5.2792,231400.0
2013-08-02 15:45:00,14.08,14.11,14.07,14.1,230800.0,5.283,5.2942,5.2792,5.2905,230800.0
2013-08-02 15:50:00,14.09,14.1,14.08,14.08,117900.0,5.2867,5.2905,5.283,5.283,117900.0
2013-08-02 15:55:00,14.08,14.12,14.08,14.12,759300.0,5.283,5.298,5.283,5.298,759300.0
2013-08-05 09:30:00,14.06,14.07,13.98,14.01,249700.0,5.2755,5.2792,5.2455,5.2567,249700.0
2013-08-05 09:35:00,14.01,14.01,13.91,13.92,208600.0,5.2567,5.2567,5.2192,5.2229,208600.0
2013-08-05 09:40:00,13.92,13.94,13.88,13.88,279800.0,5.2229,5.2305,5.2079,5.2079,279800.0
2013-08-05 09:45:00,13.89,13.89,13.81,13.83,266900.0,5.2117,5.2117,5.1817,5.1892,266900.0
2013-08-05 09:50:00,13.83,13.95,13.8,13.94,192200.0,5.1892,5.2342,5.1779,5.2305,192200.0
2013-08-05 09:55:00,13.94,13.95,13.92,13.94,204200.0,5.2305,5.2342,5.2229,5.2305,204200.0
2013-08-05 10:00:00,13.94,13.95,13.91,13.94,224000.0,5.2305,5.2342,5.2192,5.2305,224000.0
2013-08-05 10:05:00,13.94,13.94,13.91,13.91,114800.0,5.2305,5.2305,5.2192,5.2192,114800.0
2013-08-05 10:10:00,13.92,13.94,13.91,13.94,150900.0,5.2229,5.2305,5.2192,5.2305,150900.0
2013-08-05 10:15:00,13.93,13.95,13.93,13.93,240500.0,5.2267,5.2342,5.2267,5.2267,240500.0
2013-08-05 10:20:00,13.94,13.94,13.92,13.94,51700.0,5.2305,5.2305,5.2229,5.2305,51700.0
2013-08-05 10:25:00,13.93,13.94,13.9,13.91,111200.0,5.2267,5.2305,5.2154,5.2192,111200.0
2013-08-05 10:30:00,13.91,13.92,13.9,13.91,80300.0,5.2192,5.2229,5.2154,5.2192,80300.0
2013-08-05 10:35:00,13.91,13.91,13.87,13.89,136700.0,5.2192,5.2192,5.2042,5.2117,136700.0
2013-08-05 10:40:00,13.89,13.9,13.87,13.89,156900.0,5.2117,5.2154,5.2042,5.2117,156900.0
2013-08-05 10:45:00,13.89,13.9,13.85,13.86,86200.0,5.2117,5.2154,5.1967,5.2004,86200.0
2013-08-05 10:50:00,13.86,13.87,13.84,13.86,79900.0,5.2004,5.2042,5.1929,5.2004,79900.0
2013-08-05 10:55:00,13.87,13.89,13.86,13.87,120900.0,5.2042,5.2117,5.2004,5.2042,120900.0
2013-08-05 11:00:00,13.87,13.9,13.87,13.9,109600.0,5.2042,5.2154,5.2042,5.2154,109600.0
2013-08-05 11:05:00,13.89,13.9,13.88,13.89,53800.0,5.2117,5.2154,5.2079,5.2117,53800.0
2013-08-05 11:10:00,13.89,13.89,13.85,13.85,95500.0,5.2117,5.2117,5.1967,5.1967,95500.0
2013-08-05 11:15:00,13.85,13.88,13.85,13.88,104400.0,5.1967,5.2079,5.1967,5.2079,104400.0
2013-08-05 11:20:00,13.88,13.88,13.87,13.88,18000.0,5.2079,5.2079,5.2042,5.2079,18000.0
2013-08-05 11:25:00,13.88,13.9,13.87,13.9,59600.0,5.2079,5.2154,5.2042,5.2154,59600.0
2013-08-05 11:30:00,13.9,13.9,13.86,13.87,95800.0,5.2154,5.2154,5.2004,5.2042,95800.0
2013-08-05 11:35:00,13.87,13.89,13.87,13.88,77800.0,5.2042,5.2117,5.2042,5.2079,77800.0
2013-08-05 11:40:00,13.89,13.89,13.88,13.88,21900.0,5.2117,5.2117,5.2079,5.2079,21900.0
2013-08-05 11:45:00,13.88,13.89,13.87,13.88,40200.0,5.2079,5.2117,5.2042,5.2079,40200.0
2013-08-05 11:50:00,13.88,13.88,13.86,13.87,49000.0,5.2079,5.2079,5.2004,5.2042,49000.0
2013-08-05 11:55:00,13.86,13.89,13.86,13.88,49300.0,5.2004,5.2117,5.2004,5.2079,49300.0
2013-08-05 12:00:00,13.88,13.89,13.88,13.89,29100.0,5.2079,5.2117,5.2079,5.2117,29100.0
2013-08-05 12:05:00,13.88,13.9,13.88,13.9,120100.0,5.2079,5.2154,5.2079,5.2154,120100.0
2013-08-05 12:10:00,13.9,13.9,13.89,13.9,66600.0,5.2154,5.2154,5.2117,5.2154,66600.0
2013-08-05 12:15:00,13.9,13.9,13.88,13.88,82100.0,5.2154,5.2154,5.2079,5.2079,82100.0
2013-08-05 12:20:00,13.88,13.89,13.88,13.89,25200.0,5.2079,5.2117,5.2079,5.2117,25200.0
2013-08-05 12:25:00,13.88,13.89,13.88,13.88,30300.0,5.2079,5.2117,5.2079,5.2079,30300.0
2013-08-05 12:30:00,13.88,13.89,13.88,13.88,33900.0,5.2079,5.2117,5.2079,5.2079,33900.0
2013-08-05 12:35:00,13.88,13.89,13.87,13.87,55300.0,5.2079,5.2117,5.2042,5.2042,55300.0
2013-08-05 12:40:00,13.88,13.88,13.85,13.86,127400.0,5.2079,5.2079,5.1967,5.2004,127400.0
2013-08-05 12:45:00,13.86,13.86,13.85,13.85,47100.0,5.2004,5.2004,5.1967,5.1967,47100.0
2013-08-05 12:50:00,13.85,13.86,13.84,13.84,55400.0,5.1967,5.2004,5.1929,5.1929,55400.0
2013-08-05 12:55:00,13.84,13.86,13.84,13.85,87900.0,5.1929,5.2004,5.1929,5.1967,87900.0
2013-08-05 13:00:00,13.85,13.86,13.84,13.85,36000.0,5.1967,5.2004,5.1929,5.1967,36000.0
2013-08-05 13:05:00,13.84,13.85,13.83,13.83,89900.0,5.1929,5.1967,5.1892,5.1892,89900.0
2013-08-05 13:10:00,13.83,13.85,13.83,13.85,72000.0,5.1892,5.1967,5.1892,5.1967,72000.0
2013-08-05 13:15:00,13.84,13.86,13.84,13.84,46300.0,5.1929,5.2004,5.1929,5.1929,46300.0
2013-08-05 13:20:00,13.84,13.86,13.84,13.85,53600.0,5.1929,5.2004,5.1929,5.1967,53600.0
2013-08-05 13:25:00,13.85,13.86,13.84,13.85,54400.0,5.1967,5.2004,5.1929,5.1967,54400.0
2013-08-05 13:30:00,13.85,13.86,13.84,13.84,55300.0,5.1967,5.2004,5.1929,5.1929,55300.0
2013-08-05 13:35:00,13.84,13.85,13.84,13.85,29700.0,5.1929,5.1967,5.1929,5.1967,29700.0
2013-08-05 13:40:00,13.84,13.85,13.84,13.84,28300.0,5.1929,5.1967,5.1929,5.1929,28300.0
2013-08-05 13:45:00,13.85,13.86,13.84,13.85,134000.0,5.1967,5.2004,5.1929,5.1967,134000.0
2013-08-05 13:50:00,13.85,13.86,13.84,13.85,66000.0,5.1967,5.2004,5.1929,5.1967,66000.0
2013-08-05 13:55:00,13.85,13.86,13.84,13.85,81500.0,5.1967,5.2004,5.1929,5.1967,81500.0
2013-08-05 14:00:00,13.85,13.85,13.84,13.85,15300.0,5.1967,5.1967,5.1929,5.1967,15300.0
2013-08-05 14:05:00,13.85,13.85,13.84,13.85,85600.0,5.1967,5.1967,5.1929,5.1967,85600.0
2013-08-05 14:10:00,13.84,13.85,13.84,13.85,11200.0,5.1929,5.1967,5.1929,5.1967,11200.0
2013-08-05 14:15:00,13.84,13.87,13.84,13.85,318900.0,5.1929,5.2042,5.1929,5.1967,318900.0
2013-08-05 14:20:00,13.85,13.86,13.84,13.85,514600.0,5.1967,5.2004,5.1929,5.1967,514600.0
2013-08-05 14:25:00,13.85,13.86,13.83,13.85,228500.0,5.1967,5.2004,5.1892,5.1967,228500.0
2013-08-05 14:30:00,13.84,13.85,13.83,13.84,31100.0,5.1929,5.1967,5.1892,5.1929,31100.0
2013-08-05 14:35:00,13.84,13.85,13.83,13.85,44800.0,5.1929,5.1967,5.1892,5.1967,44800.0
2013-08-05 14:40:00,13.84,13.85,13.84,13.84,42700.0,5.1929,5.1967,5.1929,5.1929,42700.0
2013-08-05 14:45:00,13.85,13.85,13.83,13.84,97000.0,5.1967,5.1967,5.1892,5.1929,97000.0
2013-08-05 14:50:00,13.84,13.84,13.83,13.84,30400.0,5.1929,5.1929,5.1892,5.1929,30400.0
2013-08-05 14:55:00,13.84,13.84,13.82,13.82,111300.0,5.1929,5.1929,5.1854,5.1854,111300.0
2013-08-05 15:00:00,13.83,13.83,13.82,13.83,118900.0,5.1892,5.1892,5.1854,5.1892,118900.0
2013-08-05 15:05:00,13.82,13.82,13.79,13.8,669800.0,5.1854,5.1854,5.1742,5.1779,669800.0
2013-08-05 15:10:00,13.8,13.8,13.78,13.79,163300.0,5.1779,5.1779,5.1704,5.1742,163300.0
2013-08-05 15:15:00,13.79,13.8,13.76,13.77,357200.0,5.1742,5.1779,5.1629,5.1667,357200.0
2013-08-05 15:20:00,13.77,13.77,13.73,13.74,660100.0,5.1667,5.1667,5.1517,5.1554,660100.0
2013-08-05 15:25:00,13.75,13.75,13.73,13.75,361300.0,5.1592,5.1592,5.1517,5.1592,361300.0
2013-08-05 15:30:00,13.75,13.76,13.73,13.74,790300.0,5.1592,5.1629,5.1517,5.1554,790300.0
2013-08-05 15:35:00,13.75,13.76,13.73,13.75,374000.0,5.1592,5.1629,5.1517,5.1592,374000.0
2013-08-05 15:40:00,13.75,13.78,13.74,13.76,570100.0,5.1592,5.1704,5.1554,5.1629,570100.0
2013-08-05 15:45:00,13.76,13.76,13.73,13.73,318300.0,5.1629,5.1629,5.1517,5.1517,318300.0
2013-08-05 15:50:00,13.74,13.74,13.68,13.68,728100.0,5.1554,5.1554,5.1329,5.1329,728100.0
2013-08-05 15:55:00,13.68,13.71,13.68,13.71,834700.0,5.1329,5.1442,5.1329,5.1442,834700.0
2013-08-06 09:30:00,13.7,13.75,13.67,13.75,334400.0,5.1404,5.1592,5.1291,5.1592,334400.0
2013-08-06 09:35:00,13.74,13.78,13.72,13.72,216200.0,5.1554,5.1704,5.1479,5.1479,216200.0
2013-08-06 09:40:00,13.72,13.72,13.63,13.63,132500.0,5.1479,5.1479,5.1141,5.1141,132500.0
2013-08-06 09:45:00,13.63,13.64,13.54,13.56,263000.0,5.1141,5.1179,5.0804,5.0879,263000.0
2013-08-06 09:50:00,13.56,13.59,13.52,13.56,225600.0,5.0879,5.0991,5.0729,5.0879,225600.0
2013-08-06 09:55:00,13.56,13.56,13.5,13.55,326900.0,5.0879,5.0879,5.0654,5.0841,326900.0
2013-08-06 10:00:00,13.54,13.54,13.49,13.5,571400.0,5.0804,5.0804,5.0616,5.0654,571400.0
2013-08-06 10:05:00,13.51,13.53,13.48,13.48,379000.0,5.0691,5.0766,5.0579,5.0579,379000.0
2013-08-06 10:10:00,13.49,13.49,13.41,13.41,692400.0,5.0616,5.0616,5.0316,5.0316,692400.0
2013-08-06 10:15:00,13.42,13.44,13.4,13.42,587000.0,5.0353,5.0428,5.0278,5.0353,587000.0
2013-08-06 10:20:00,13.41,13.47,13.41,13.46,255300.0,5.0316,5.0541,5.0316,5.0504,255300.0
2013-08-06 10:25:00,13.46,13.49,13.45,13.45,251500.0,5.0504,5.0616,5.0466,5.0466,251500.0
2013-08-06 10:30:00,13.46,13.47,13.43,13.43,172900.0,5.0504,5.0541,5.0391,5.0391,172900.0
2013-08-06 10:35:00,13.42,13.5,13.42,13.46,221600.0,5.0353,5.0654,5.0353,5.0504,221600.0
2013-08-06 10:40:00,13.46,13.5,13.45,13.48,208700.0,5.0504,5.0654,5.0466,5.0579,208700.0
2013-08-06 10:45:00,13.48,13.54,13.46,13.52,254000.0,5.0579,5.0804,5.0504,5.0729,254000.0
2013-08-06 10:50:00,13.52,13.53,13.49,13.5,197800.0,5.0729,5.0766,5.0616,5.0654,197800.0
2013-08-06 10:55:00,13.5,13.52,13.48,13.5,195800.0,5.0654,5.0729,5.0579,5.0654,195800.0
2013-08-06 11:00:00,13.49,13.52,13.48,13.51,313400.0,5.0616,5.0729,5.0579,5.0691,313400.0
2013-08-06 11:05:00,13.52,13.52,13.51,13.52,48300.0,5.0729,5.0729,5.0691,5.0729,48300.0
2013-08-06 11:10:00,13.52,13.52,13.5,13.52,118000.0,5.0729,5.0729,5.0654,5.0729,118000.0
2013-08-06 11:15:00,13.52,13.55,13.51,13.55,149300.0,5.0729,5.0841,5.0691,5.0841,149300.0
2013-08-06 11:20:00,13.55,13.57,13.55,13.57,136200.0,5.0841,5.0916,5.0841,5.0916,136200.0
2013-08-06 11:25:00,13.57,13.58,13.56,13.57,140800.0,5.0916,5.0954,5.0879,5.0916,140800.0
2013-08-06 11:30:00,13.57,13.58,13.49,13.5,209500.0,5.0916,5.0954,5.0616,5.0654,209500.0
2013-08-06 11:35:00,13.5,13.51,13.49,13.49,91800.0,5.0654,5.0691,5.0616,5.0616,91800.0
2013-08-06 11:40:00,13.49,13.5,13.47,13.49,96000.0,5.0616,5.0654,5.0541,5.0616,96000.0
2013-08-06 11:45:00,13.49,13.49,13.48,13.48,21000.0,5.0616,5.0616,5.0579,5.0579,21000.0
2013-08-06 11:50:00,13.49,13.49,13.45,13.45,78800.0,5.0616,5.0616,5.0466,5.0466,78800.0
2013-08-06 11:55:00,13.45,13.46,13.44,13.45,308500.0,5.0466,5.0504,5.0428,5.0466,308500.0
2013-08-06 12:00:00,13.46,13.46,13.44,13.45,350800.0,5.0504,5.0504,5.0428,5.0466,350800.0
2013-08-06 12:05:00,13.45,13.45,13.44,13.45,36000.0,5.0466,5.0466,5.0428,5.0466,36000.0
2013-08-06 12:10:00,13.45,13.45,13.42,13.44,129300.0,5.0466,5.0466,5.0353,5.0428,129300.0
2013-08-06 12:15:00,13.45,13.45,13.42,13.42,131800.0,5.0466,5.0466,5.0353,5.0353,131800.0
2013-08-06 12:20:00,13.43,13.46,13.43,13.46,77400.0,5.0391,5.0504,5.0391,5.0504,77400.0
2013-08-06 12:25:00,13.45,13.48,13.45,13.47,51500.0,5.0466,5.0579,5.0466,5.0541,51500.0
2013-08-06 12:30:00,13.48,13.49,13.47,13.47,149500.0,5.0579,5.0616,5.0541,5.0541,149500.0
2013-08-06 12:35:00,13.47,13.49,13.46,13.49,89100.0,5.0541,5.0616,5.0504,5.0616,89100.0
2013-08-06 12:40:00,13.49,13.51,13.49,13.49,103100.0,5.0616,5.0691,5.0616,5.0616,103100.0
2013-08-06 12:45:00,13.5,13.51,13.49,13.5,59800.0,5.0654,5.0691,5.0616,5.0654,59800.0
2013-08-06 12:50:00,13.5,13.5,13.47,13.49,87900.0,5.0654,5.0654,5.0541,5.0616,87900.0
2013-08-06 12:55:00,13.5,13.5,13.49,13.5,34200.0,5.0654,5.0654,5.0616,5.0654,34200.0
2013-08-06 13:00:00,13.5,13.5,13.48,13.5,101500.0,5.0654,5.0654,5.0579,5.0654,101500.0
2013-08-06 13:05:00,13.5,13.51,13.49,13.5,65900.0,5.0654,5.0691,5.0616,5.0654,65900.0
2013-08-06 13:10:00,13.51,13.51,13.5,13.51,44800.0,5.0691,5.0691,5.0654,5.0691,44800.0
2013-08-06 13:15:00,13.51,13.51,13.48,13.48,159200.0,5.0691,5.0691,5.0579,5.0579,159200.0
2013-08-06 13:20:00,13.49,13.5,13.48,13.5,39800.0,5.0616,5.0654,5.0579,5.0654,39800.0
2013-08-06 13:25:00,13.49,13.5,13.49,13.5,18000.0,5.0616,5.0654,5.0616,5.0654,18000.0
2013-08-06 13:30:00,13.5,13.5,13.48,13.48,68700.0,5.0654,5.0654,5.0579,5.0579,68700.0
2013-08-06 13:35:00,13.48,13.49,13.46,13.46,78900.0,5.0579,5.0616,5.0504,5.0504,78900.0
2013-08-06 13:40:00,13.46,13.47,13.46,13.46,47300.0,5.0504,5.0541,5.0504,5.0504,47300.0
2013-08-06 13:45:00,13.46,13.47,13.45,13.45,52500.0,5.0504,5.0541,5.0466,5.0466,52500.0
2013-08-06 13:50:00,13.45,13.46,13.45,13.45,34800.0,5.0466,5.0504,5.0466,5.0466,34800.0
2013-08-06 13:55:00,13.46,13.47,13.45,13.47,79500.0,5.0504,5.0541,5.0466,5.0541,79500.0
2013-08-06 14:00:00,13.46,13.47,13.45,13.45,49900.0,5.0504,5.0541,5.0466,5.0466,49900.0
2013-08-06 14:05:00,13.46,13.46,13.43,13.44,120800.0,5.0504,5.0504,5.0391,5.0428,120800.0
2013-08-06 14:10:00,13.45,13.45,13.44,13.44,46900.0,5.0466,5.0466,5.0428,5.0428,46900.0
2013-08-06 14:15:00,13.44,13.45,13.42,13.42,69500.0,5.0428,5.0466,5.0353,5.0353,69500.0
2013-08-06 14:20:00,13.42,13.43,13.41,13.42,111900.0,5.0353,5.0391,5.0316,5.0353,111900.0
2013-08-06 14:25:00,13.43,13.45,13.42,13.45,117000.0,5.0391,5.0466,5.0353,5.0466,117000.0
2013-08-06 14:30:00,13.45,13.45,13.42,13.42,98300.0,5.0466,5.0466,5.0353,5.0353,98300.0
2013-08-06 14:35:00,13.42,13.43,13.41,13.41,66400.0,5.0353,5.0391,5.0316,5.0316,66400.0
2013-08-06 14:40:00,13.41,13.42,13.4,13.41,114900.0,5.0316,5.0353,5.0278,5.0316,114900.0
2013-08-06 14:45:00,13.41,13.41,13.38,13.38,199200.0,5.0316,5.0316,5.0203,5.0203,199200.0
2013-08-06 14:50:00,13.38,13.43,13.38,13.43,192700.0,5.0203,5.0391,5.0203,5.0391,192700.0
2013-08-06 14:55:00,13.44,13.46,13.43,13.45,149500.0,5.0428,5.0504,5.0391,5.0466,149500.0
2013-08-06 15:00:00,13.45,13.46,13.44,13.44,141300.0,5.0466,5.0504,5.0428,5.0428,141300.0
2013-08-06 15:05:00,13.44,13.45,13.44,13.44,36900.0,5.0428,5.0466,5.0428,5.0428,36900.0
2013-08-06 15:10:00,13.45,13.45,13.44,13.44,48400.0,5.0466,5.0466,5.0428,5.0428,48400.0
2013-08-06 15:15:00,13.45,13.45,13.44,13.44,53900.0,5.0466,5.0466,5.0428,5.0428,53900.0
2013-08-06 15:20:00,13.45,13.46,13.44,13.45,130400.0,5.0466,5.0504,5.0428,5.0466,130400.0
2013-08-06 15:25:00,13.45,13.45,13.44,13.45,62400.0,5.0466,5.0466,5.0428,5.0466,62400.0
2013-08-06 15:30:00,13.45,13.45,13.44,13.45,73600.0,5.0466,5.0466,5.0428,5.0466,73600.0
2013-08-06 15:35:00,13.45,13.46,13.44,13.45,281200.0,5.0466,5.0504,5.0428,5.0466,281200.0
2013-08-06 15:40:00,13.45,13.45,13.43,13.44,428600.0,5.0466,5.0466,5.0391,5.0428,428600.0
2013-08-06 15:45:00,13.44,13.46,13.44,13.45,432500.0,5.0428,5.0504,5.0428,5.0466,432500.0
2013-08-06 15:50:00,13.45,13.45,13.44,13.45,334200.0,5.0466,5.0466,5.0428,5.0466,334200.0
2013-08-06 15:55:00,13.45,13.45,13.44,13.45,468600.0,5.0466,5.0466,5.0428,5.0466,468600.0
2013-08-07 09:30:00,13.35,13.4,13.32,13.37,272200.0,5.0091,5.0278,4.9978,5.0166,272200.0
2013-08-07 09:35:00,13.37,13.5,13.37,13.5,202400.0,5.0166,5.0654,5.0166,5.0654,202400.0
2013-08-07 09:40:00,13.5,13.61,13.5,13.55,325900.0,5.0654,5.1066,5.0654,5.0841,325900.0
2013-08-07 09:45:00,13.56,13.63,13.56,13.6,261300.0,5.0879,5.1141,5.0879,5.1029,261300.0
2013-08-07 09:50:00,13.59,13.6,13.56,13.56,160500.0,5.0991,5.1029,5.0879,5.0879,160500.0
2013-08-07 09:55:00,13.56,13.59,13.49,13.5,264500.0,5.0879,5.0991,5.0616,5.0654,264500.0
2013-08-07 10:00:00,13.5,13.51,13.45,13.48,379800.0,5.0654,5.0691,5.0466,5.0579,379800.0
2013-08-07 10:05:00,13.46,13.52,13.46,13.52,222800.0,5.0504,5.0729,5.0504,5.0729,222800.0
2013-08-07 10:10:00,13.52,13.55,13.51,13.55,138500.0,5.0729,5.0841,5.0691,5.0841,138500.0
2013-08-07 10:15:00,13.56,13.56,13.53,13.53,172200.0,5.0879,5.0879,5.0766,5.0766,172200.0
2013-08-07 10:20:00,13.52,13.55,13.5,13.54,134700.0,5.0729,5.0841,5.0654,5.0804,134700.0
2013-08-07 10:25:00,13.54,13.54,13.49,13.5,113300.0,5.0804,5.0804,5.0616,5.0654,113300.0
2013-08-07 10:30:00,13.5,13.51,13.49,13.51,88500.0,5.0654,5.0691,5.0616,5.0691,88500.0
2013-08-07 10:35:00,13.5,13.52,13.48,13.5,191700.0,5.0654,5.0729,5.0579,5.0654,191700.0
2013-08-07 10:40:00,13.5,13.51,13.47,13.49,135400.0,5.0654,5.0691,5.0541,5.0616,135400.0
2013-08-07 10:45:00,13.49,13.5,13.45,13.45,113400.0,5.0616,5.0654,5.0466,5.0466,113400.0
2013-08-07 10:50:00,13.46,13.48,13.45,13.48,43500.0,5.0504,5.0579,5.0466,5.0579,43500.0
2013-08-07 10:55:00,13.48,13.49,13.46,13.49,55300.0,5.0579,5.0616,5.0504,5.0616,55300.0
2013-08-07 11:00:00,13.49,13.53,13.49,13.51,147300.0,5.0616,5.0766,5.0616,5.0691,147300.0
2013-08-07 11:05:00,13.51,13.56,13.5,13.56,108600.0,5.0691,5.0879,5.0654,5.0879,108600.0
2013-08-07 11:10:00,13.56,13.56,13.53,13.54,73600.0,5.0879,5.0879,5.0766,5.0804,73600.0
2013-08-07 11:15:00,13.54,13.54,13.52,13.52,103500.0,5.0804,5.0804,5.0729,5.0729,103500.0
2013-08-07 11:20:00,13.52,13.57,13.52,13.56,96300.0,5.0729,5.0916,5.0729,5.0879,96300.0
2013-08-07 11:25:00,13.56,13.57,13.54,13.54,82400.0,5.0879,5.0916,5.0804,5.0804,82400.0
2013-08-07 11:30:00,13.55,13.58,13.55,13.56,110700.0,5.0841,5.0954,5.0841,5.0879,110700.0
2013-08-07 11:35:00,13.56,13.56,13.54,13.56,66500.0,5.0879,5.0879,5.0804,5.0879,66500.0
2013-08-07 11:40:00,13.56,13.57,13.55,13.56,71300.0,5.0879,5.0916,5.0841,5.0879,71300.0
2013-08-07 11:45:00,13.56,13.56,13.54,13.56,46800.0,5.0879,5.0879,5.0804,5.0879,46800.0
2013-08-07 11:50:00,13.56,13.59,13.55,13.56,165900.0,5.0879,5.0991,5.0841,5.0879,165900.0
2013-08-07 11:55:00,13.57,13.57,13.54,13.56,126000.0,5.0916,5.0916,5.0804,5.0879,126000.0
2013-08-07 12:00:00,13.55,13.57,13.55,13.56,185400.0,5.0841,5.0916,5.0841,5.0879,185400.0
2013-08-07 12:05:00,13.55,13.55,13.51,13.52,91700.0,5.0841,5.0841,5.0691,5.0729,91700.0
2013-08-07 12:10:00,13.52,13.54,13.51,13.52,214000.0,5.0729,5.0804,5.0691,5.0729,214000.0
2013-08-07 12:15:00,13.53,13.54,13.52,13.54,31700.0,5.0766,5.0804,5.0729,5.0804,31700.0
2013-08-07 12:20:00,13.54,13.55,13.52,13.54,94600.0,5.0804,5.0841,5.0729,5.0804,94600.0
2013-08-07 12:25:00,13.54,13.54,13.52,13.53,31100.0,5.0804,5.0804,5.0729,5.0766,31100.0
2013-08-07 12:30:00,13.53,13.53,13.52,13.53,17700.0,5.0766,5.0766,5.0729,5.0766,17700.0
2013-08-07 12:35:00,13.53,13.53,13.52,13.52,60900.0,5.0766,5.0766,5.0729,5.0729,60900.0
2013-08-07 12:40:00,13.53,13.53,13.5,13.5,61600.0,5.0766,5.0766,5.0654,5.0654,61600.0
2013-08-07 12:45:00,13.5,13.52,13.5,13.52,46900.0,5.0654,5.0729,5.0654,5.0729,46900.0
2013-08-07 12:50:00,13.52,13.52,13.51,13.52,28100.0,5.0729,5.0729,5.0691,5.0729,28100.0
2013-08-07 12:55:00,13.52,13.54,13.51,13.54,116900.0,5.0729,5.0804,5.0691,5.0804,116900.0
2013-08-07 13:00:00,13.54,13.56,13.54,13.56,127000.0,5.0804,5.0879,5.0804,5.0879,127000.0
2013-08-07 13:05:00,13.55,13.56,13.53,13.53,109600.0,5.0841,5.0879,5.0766,5.0766,109600.0
2013-08-07 13:10:00,13.54,13.54,13.53,13.54,22300.0,5.0804,5.0804,5.0766,5.0804,22300.0
2013-08-07 13:15:00,13.54,13.56,13.54,13.55,83500.0,5.0804,5.0879,5.0804,5.0841,83500.0
2013-08-07 13:20:00,13.56,13.56,13.55,13.56,25800.0,5.0879,5.0879,5.0841,5.0879,25800.0
2013-08-07 13:25:00,13.55,13.56,13.55,13.56,78400.0,5.0841,5.0879,5.0841,5.0879,78400.0
2013-08-07 13:30:00,13.56,13.57,13.54,13.54,66500.0,5.0879,5.0916,5.0804,5.0804,66500.0
2013-08-07 13:35:00,13.54,13.55,13.51,13.51,85300.0,5.0804,5.0841,5.0691,5.0691,85300.0
2013-08-07 13:40:00,13.52,13.52,13.5,13.52,100600.0,5.0729,5.0729,5.0654,5.0729,100600.0
2013-08-07 13:45:00,13.52,13.52,13.46,13.46,152000.0,5.0729,5.0729,5.0504,5.0504,152000.0
2013-08-07 13:50:00,13.47,13.49,13.45,13.49,163500.0,5.0541,5.0616,5.0466,5.0616,163500.0
2013-08-07 13:55:00,13.49,13.49,13.47,13.48,90600.0,5.0616,5.0616,5.0541,5.0579,90600.0
2013-08-07 14:00:00,13.48,13.5,13.48,13.48,54000.0,5.0579,5.0654,5.0579,5.0579,54000.0
2013-08-07 14:05:00,13.48,13.49,13.46,13.46,84400.0,5.0579,5.0616,5.0504,5.0504,84400.0
2013-08-07 14:10:00,13.46,13.5,13.46,13.48,106100.0,5.0504,5.0654,5.0504,5.0579,106100.0
2013-08-07 14:15:00,13.49,13.51,13.48,13.49,72600.0,5.0616,5.0691,5.0579,5.0616,72600.0
2013-08-07 14:20:00,13.49,13.49,13.44,13.45,107300.0,5.0616,5.0616,5.0428,5.0466,107300.0
2013-08-07 14:25:00,13.45,13.45,13.42,13.43,93300.0,5.0466,5.0466,5.0353,5.0391,93300.0
2013-08-07 14:30:00,13.44,13.45,13.43,13.43,75000.0,5.0428,5.0466,5.0391,5.0391,75000.0
2013-08-07 14:35:00,13.43,13.44,13.43,13.44,25200.0,5.0391,5.0428,5.0391,5.0428,25200.0
2013-08-07 14:40:00,13.44,13.44,13.4,13.41,109200.0,5.0428,5.0428,5.0278,5.0316,109200.0
2013-08-07 14:45:00,13.4,13.44,13.4,13.43,160200.0,5.0278,5.0428,5.0278,5.0391,160200.0
2013-08-07 14:50:00,13.44,13.44,13.43,13.44,31500.0,5.0428,5.0428,5.0391,5.0428,31500.0
2013-08-07 14:55:00,13.43,13.46,13.43,13.44,129400.0,5.0391,5.0504,5.0391,5.0428,129400.0
2013-08-07 15:00:00,13.44,13.47,13.44,13.47,76000.0,5.0428,5.0541,5.0428,5.0541,76000.0
2013-08-07 15:05:00,13.47,13.47,13.45,13.46,70700.0,5.0541,5.0541,5.0466,5.0504,70700.0
2013-08-07 15:10:00,13.46,13.47,13.45,13.46,88100.0,5.0504,5.0541,5.0466,5.0504,88100.0
2013-08-07 15:15:00,13.45,13.46,13.44,13.45,68900.0,5.0466,5.0504,5.0428,5.0466,68900.0
2013-08-07 15:20:00,13.45,13.45,13.43,13.44,60700.0,5.0466,5.0466,5.0391,5.0428,60700.0
2013-08-07 15:25:00,13.44,13.44,13.42,13.42,132000.0,5.0428,5.0428,5.0353,5.0353,132000.0
2013-08-07 15:30:00,13.43,13.44,13.41,13.42,188500.0,5.0391,5.0428,5.0316,5.0353,188500.0
2013-08-07 15:35:00,13.42,13.45,13.42,13.45,162600.0,5.0353,5.0466,5.0353,5.0466,162600.0
2013-08-07 15:40:00,13.45,13.46,13.44,13.46,216000.0,5.0466,5.0504,5.0428,5.0504,216000.0
2013-08-07 15:45:00,13.46,13.46,13.43,13.44,171700.0,5.0504,5.0504,5.0391,5.0428,171700.0
2013-08-07 15:50:00,13.44,13.44,13.4,13.41,254600.0,5.0428,5.0428,5.0278,5.0316,254600.0
2013-08-07 15:55:00,13.41,13.41,13.38,13.4,734900.0,5.0316,5.0316,5.0203,5.0278,734900.0
2013-08-08 09:30:00,13.65,13.67,13.54,13.55,512400.0,5.1216,5.1291,5.0804,5.0841,512400.0
2013-08-08 09:35:00,13.55,13.61,13.55,13.56,236800.0,5.0841,5.1066,5.0841,5.0879,236800.0
2013-08-08 09:40:00,13.56,13.6,13.51,13.52,180600.0,5.0879,5.1029,5.0691,5.0729,180600.0
2013-08-08 09:45:00,13.51,13.54,13.47,13.47,300500.0,5.0691,5.0804,5.0541,5.0541,300500.0
2013-08-08 09:50:00,13.47,13.51,13.45,13.5,136500.0,5.0541,5.0691,5.0466,5.0654,136500.0
2013-08-08 09:55:00,13.51,13.54,13.49,13.51,109400.0,5.0691,5.0804,5.0616,5.0691,109400.0
2013-08-08 10:00:00,13.51,13.52,13.47,13.49,266200.0,5.0691,5.0729,5.0541,5.0616,266200.0
2013-08-08 10:05:00,13.49,13.5,13.42,13.46,262000.0,5.0616,5.0654,5.0353,5.0504,262000.0
2013-08-08 10:10:00,13.45,13.45,13.42,13.44,324800.0,5.0466,5.0466,5.0353,5.0428,324800.0
2013-08-08 10:15:00,13.44,13.48,13.43,13.48,219800.0,5.0428,5.0579,5.0391,5.0579,219800.0
2013-08-08 10:20:00,13.48,13.48,13.45,13.45,47300.0,5.0579,5.0579,5.0466,5.0466,47300.0
2013-08-08 10:25:00,13.46,13.54,13.45,13.52,95900.0,5.0504,5.0804,5.0466,5.0729,95900.0
2013-08-08 10:30:00,13.52,13.53,13.45,13.45,157200.0,5.0729,5.0766,5.0466,5.0466,157200.0
2013-08-08 10:35:00,13.44,13.48,13.43,13.47,299900.0,5.0428,5.0579,5.0391,5.0541,299900.0
2013-08-08 10:40:00,13.47,13.52,13.45,13.5,152400.0,5.0541,5.0729,5.0466,5.0654,152400.0
2013-08-08 10:45:00,13.5,13.55,13.5,13.55,141400.0,5.0654,5.0841,5.0654,5.0841,141400.0
2013-08-08 10:50:00,13.54,13.65,13.53,13.65,283100.0,5.0804,5.1216,5.0766,5.1216,283100.0
2013-08-08 10:55:00,13.65,13.7,13.65,13.68,221500.0,5.1216,5.1404,5.1216,5.1329,221500.0
2013-08-08 11:00:00,13.68,13.69,13.64,13.66,151200.0,5.1329,5.1366,5.1179,5.1254,151200.0
2013-08-08 11:05:00,13.66,13.77,13.65,13.76,419100.0,5.1254,5.1667,5.1216,5.1629,419100.0
2013-08-08 11:10:00,13.75,13.8,13.75,13.76,152900.0,5.1592,5.1779,5.1592,5.1629,152900.0
2013-08-08 11:15:00,13.76,13.8,13.75,13.76,105200.0,5.1629,5.1779,5.1592,5.1629,105200.0
2013-08-08 11:20:00,13.76,13.81,13.75,13.79,191300.0,5.1629,5.1817,5.1592,5.1742,191300.0
2013-08-08 11:25:00,13.78,13.78,13.7,13.73,398300.0,5.1704,5.1704,5.1404,5.1517,398300.0
2013-08-08 11:30:00,13.73,13.74,13.71,13.73,288400.0,5.1517,5.1554,5.1442,5.1517,288400.0
2013-08-08 11:35:00,13.73,13.75,13.71,13.73,137000.0,5.1517,5.1592,5.1442,5.1517,137000.0
2013-08-08 11:40:00,13.74,13.75,13.72,13.74,57500.0,5.1554,5.1592,5.1479,5.1554,57500.0
2013-08-08 11:45:00,13.74,13.76,13.73,13.76,68100.0,5.1554,5.1629,5.1517,5.1629,68100.0
2013-08-08 11:50:00,13.77,13.8,13.77,13.78,104500.0,5.1667,5.1779,5.1667,5.1704,104500.0
2013-08-08 11:55:00,13.78,13.81,13.77,13.81,80300.0,5.1704,5.1817,5.1667,5.1817,80300.0
2013-08-08 12:00:00,13.81,13.82,13.79,13.82,89200.0,5.1817,5.1854,5.1742,5.1854,89200.0
2013-08-08 12:05:00,13.82,13.88,13.81,13.85,258400.0,5.1854,5.2079,5.1817,5.1967,258400.0
2013-08-08 12:10:00,13.85,13.9,13.85,13.89,154500.0,5.1967,5.2154,5.1967,5.2117,154500.0
2013-08-08 12:15:00,13.89,13.93,13.88,13.88,167300.0,5.2117,5.2267,5.2079,5.2079,167300.0
2013-08-08 12:20:00,13.88,13.91,13.85,13.86,131600.0,5.2079,5.2192,5.1967,5.2004,131600.0
2013-08-08 12:25:00,13.85,13.88,13.84,13.86,146500.0,5.1967,5.2079,5.1929,5.2004,146500.0
2013-08-08 12:30:00,13.87,13.89,13.87,13.88,201400.0,5.2042,5.2117,5.2042,5.2079,201400.0
2013-08-08 12:35:00,13.89,13.89,13.85,13.86,128000.0,5.2117,5.2117,5.1967,5.2004,128000.0
2013-08-08 12:40:00,13.85,13.87,13.85,13.86,57200.0,5.1967,5.2042,5.1967,5.2004,57200.0
2013-08-08 12:45:00,13.86,13.89,13.86,13.87,145800.0,5.2004,5.2117,5.2004,5.2042,145800.0
2013-08-08 12:50:00,13.87,13.89,13.86,13.89,53900.0,5.2042,5.2117,5.2004,5.2117,53900.0
2013-08-08 12:55:00,13.88,13.89,13.87,13.89,72100.0,5.2079,5.2117,5.2042,5.2117,72100.0
2013-08-08 13:00:00,13.89,13.9,13.87,13.89,72700.0,5.2117,5.2154,5.2042,5.2117,72700.0
2013-08-08 13:05:00,13.88,13.94,13.88,13.94,180400.0,5.2079,5.2305,5.2079,5.2305,180400.0
2013-08-08 13:10:00,13.94,13.94,13.91,13.92,111100.0,5.2305,5.2305,5.2192,5.2229,111100.0
2013-08-08 13:15:00,13.92,13.93,13.89,13.89,116300.0,5.2229,5.2267,5.2117,5.2117,116300.0
2013-08-08 13:20:00,13.9,13.91,13.89,13.9,86400.0,5.2154,5.2192,5.2117,5.2154,86400.0
2013-08-08 13:25:00,13.91,13.95,13.9,13.95,107100.0,5.2192,5.2342,5.2154,5.2342,107100.0
2013-08-08 13:30:00,13.95,13.97,13.92,13.92,125200.0,5.2342,5.2417,5.2229,5.2229,125200.0
2013-08-08 13:35:00,13.92,13.94,13.91,13.93,79900.0,5.2229,5.2305,5.2192,5.2267,79900.0
2013-08-08 13:40:00,13.93,13.93,13.91,13.91,60300.0,5.2267,5.2267,5.2192,5.2192,60300.0
2013-08-08 13:45:00,13.92,13.97,13.91,13.96,126600.0,5.2229,5.2417,5.2192,5.238,126600.0
2013-08-08 13:50:00,13.96,13.99,13.95,13.95,188900.0,5.238,5.2492,5.2342,5.2342,188900.0
2013-08-08 13:55:00,13.95,13.98,13.95,13.98,86200.0,5.2342,5.2455,5.2342,5.2455,86200.0
2013-08-08 14:00:00,13.98,14.02,13.97,13.99,241900.0,5.2455,5.2605,5.2417,5.2492,241900.0
2013-08-08 14:05:00,13.98,13.99,13.95,13.95,71900.0,5.2455,5.2492,5.2342,5.2342,71900.0
2013-08-08 14:10:00,13.95,13.96,13.91,13.91,81200.0,5.2342,5.238,5.2192,5.2192,81200.0
2013-08-08 14:15:00,13.91,13.93,13.9,13.92,143700.0,5.2192,5.2267,5.2154,5.2229,143700.0
2013-08-08 14:20:00,13.93,13.99,13.93,13.97,170200.0,5.2267,5.2492,5.2267,5.2417,170200.0
2013-08-08 14:25:00,13.98,14.0,13.98,13.99,141000.0,5.2455,5.253,5.2455,5.2492,141000.0
2013-08-08 14:30:00,13.98,13.98,13.94,13.96,175600.0,5.2455,5.2455,5.2305,5.238,175600.0
2013-08-08 14:35:00,13.95,13.98,13.95,13.98,59500.0,5.2342,5.2455,5.2342,5.2455,59500.0
2013-08-08 14:40:00,13.98,14.01,13.97,13.99,141100.0,5.2455,5.2567,5.2417,5.2492,141100.0
2013-08-08 14:45:00,13.98,13.99,13.94,13.98,221200.0,5.2455,5.2492,5.2305,5.2455,221200.0
2013-08-08 14:50:00,13.98,13.99,13.97,13.99,161400.0,5.2455,5.2492,5.2417,5.2492,161400.0
2013-08-08 14:55:00,13.98,14.01,13.98,14.01,169600.0,5.2455,5.2567,5.2455,5.2567,169600.0
2013-08-08 15:00:00,14.0,14.01,13.99,14.01,257700.0,5.253,5.2567,5.2492,5.2567,257700.0
2013-08-08 15:05:00,14.0,14.02,14.0,14.01,150700.0,5.253,5.2605,5.253,5.2567,150700.0
2013-08-08 15:10:00,14.01,14.01,13.97,14.0,147900.0,5.2567,5.2567,5.2417,5.253,147900.0
2013-08-08 15:15:00,13.99,14.0,13.99,14.0,42100.0,5.2492,5.253,5.2492,5.253,42100.0
2013-08-08 15:20:00,14.0,14.0,13.98,14.0,155500.0,5.253,5.253,5.2455,5.253,155500.0
2013-08-08 15:25:00,14.0,14.02,14.0,14.02,73700.0,5.253,5.2605,5.253,5.2605,73700.0
2013-08-08 15:30:00,14.02,14.05,14.01,14.05,252200.0,5.2605,5.2717,5.2567,5.2717,252200.0
2013-08-08 15:35:00,14.05,14.05,14.02,14.02,141300.0,5.2717,5.2717,5.2605,5.2605,141300.0
2013-08-08 15:40:00,14.02,14.04,14.0,14.01,286700.0,5.2605,5.268,5.253,5.2567,286700.0
2013-08-08 15:45:00,14.01,14.01,13.97,13.98,381400.0,5.2567,5.2567,5.2417,5.2455,381400.0
2013-08-08 15:50:00,13.98,14.0,13.98,13.99,325700.0,5.2455,5.253,5.2455,5.2492,325700.0
2013-08-08 15:55:00,13.99,13.99,13.93,13.93,952200.0,5.2492,5.2492,5.2267,5.2267,952200.0
2013-08-09 09:30:00,14.01,14.03,13.94,13.98,241900.0,5.2567,5.2642,5.2305,5.2455,241900.0
2013-08-09 09:35:00,13.98,14.03,13.9,13.93,378000.0,5.2455,5.2642,5.2154,5.2267,378000.0
2013-08-09 09:40:00,13.93,14.03,13.93,13.99,290700.0,5.2267,5.2642,5.2267,5.2492,290700.0
2013-08-09 09:45:00,14.0,14.03,14.0,14.02,202900.0,5.253,5.2642,5.253,5.2605,202900.0
2013-08-09 09:50:00,14.03,14.05,13.99,14.0,278500.0,5.2642,5.2717,5.2492,5.253,278500.0
2013-08-09 09:55:00,14.0,14.02,13.96,13.96,187000.0,5.253,5.2605,5.238,5.238,187000.0
2013-08-09 10:00:00,13.96,14.01,13.95,13.99,222500.0,5.238,5.2567,5.2342,5.2492,222500.0
2013-08-09 10:05:00,13.99,14.01,13.97,14.01,357100.0,5.2492,5.2567,5.2417,5.2567,357100.0
2013-08-09 10:10:00,14.01,14.02,13.97,13.97,116300.0,5.2567,5.2605,5.2417,5.2417,116300.0
2013-08-09 10:15:00,13.97,13.98,13.96,13.96,241100.0,5.2417,5.2455,5.238,5.238,241100.0
2013-08-09 10:20:00,13.96,14.0,13.94,14.0,305500.0,5.238,5.253,5.2305,5.253,305500.0
2013-08-09 10:25:00,14.0,14.0,13.93,13.93,134400.0,5.253,5.253,5.2267,5.2267,134400.0
2013-08-09 10:30:00,13.94,13.94,13.9,13.93,180200.0,5.2305,5.2305,5.2154,5.2267,180200.0
2013-08-09 10:35:00,13.93,13.96,13.92,13.95,81700.0,5.2267,5.238,5.2229,5.2342,81700.0
2013-08-09 10:40:00,13.95,14.03,13.95,14.02,219200.0,5.2342,5.2642,5.2342,5.2605,219200.0
2013-08-09 10:45:00,14.02,14.03,14.0,14.01,208300.0,5.2605,5.2642,5.253,5.2567,208300.0
2013-08-09 10:50:00,14.01,14.03,13.99,14.02,197300.0,5.2567,5.2642,5.2492,5.2605,197300.0
2013-08-09 10:55:00,14.01,14.03,14.0,14.01,177800.0,5.2567,5.2642,5.253,5.2567,177800.0
2013-08-09 11:00:00,14.01,14.01,13.94,13.94,127600.0,5.2567,5.2567,5.2305,5.2305,127600.0
2013-08-09 11:05:00,13.94,13.95,13.93,13.95,77600.0,5.2305,5.2342,5.2267,5.2342,77600.0
2013-08-09 11:10:00,13.95,14.0,13.95,13.98,205500.0,5.2342,5.253,5.2342,5.2455,205500.0
2013-08-09 11:15:00,13.99,14.04,13.98,14.04,204900.0,5.2492,5.268,5.2455,5.268,204900.0
2013-08-09 11:20:00,14.03,14.04,13.99,14.01,189000.0,5.2642,5.268,5.2492,5.2567,189000.0
2013-08-09 11:25:00,14.01,14.02,13.96,14.01,181500.0,5.2567,5.2605,5.238,5.2567,181500.0
2013-08-09 11:30:00,14.01,14.02,13.99,14.01,163400.0,5.2567,5.2605,5.2492,5.2567,163400.0
2013-08-09 11:35:00,14.02,14.08,14.02,14.08,107800.0,5.2605,5.283,5.2605,5.283,107800.0
2013-08-09 11:40:00,14.08,14.09,14.06,14.07,226700.0,5.283,5.2867,5.2755,5.2792,226700.0
2013-08-09 11:45:00,14.07,14.19,14.07,14.18,562500.0,5.2792,5.3243,5.2792,5.3205,562500.0
2013-08-09 11:50:00,14.18,14.2,14.14,14.14,306400.0,5.3205,5.328,5.3055,5.3055,306400.0
2013-08-09 11:55:00,14.14,14.23,14.14,14.18,179600.0,5.3055,5.3393,5.3055,5.3205,179600.0
2013-08-09 12:00:00,14.19,14.2,14.16,14.18,253300.0,5.3243,5.328,5.313,5.3205,253300.0
2013-08-09 12:05:00,14.19,14.2,14.15,14.18,210800.0,5.3243,5.328,5.3092,5.3205,210800.0
2013-08-09 12:10:00,14.19,14.2,14.17,14.19,94700.0,5.3243,5.328,5.3168,5.3243,94700.0
2013-08-09 12:15:00,14.18,14.21,14.17,14.19,90900.0,5.3205,5.3318,5.3168,5.3243,90900.0
2013-08-09 12:20:00,14.18,14.19,14.15,14.15,121500.0,5.3205,5.3243,5.3092,5.3092,121500.0
2013-08-09 12:25:00,14.15,14.18,14.15,14.17,136200.0,5.3092,5.3205,5.3092,5.3168,136200.0
2013-08-09 12:30:00,14.17,14.2,14.17,14.2,89900.0,5.3168,5.328,5.3168,5.328,89900.0
2013-08-09 12:35:00,14.2,14.22,14.18,14.19,238700.0,5.328,5.3355,5.3205,5.3243,238700.0
2013-08-09 12:40:00,14.19,14.2,14.18,14.2,53300.0,5.3243,5.328,5.3205,5.328,53300.0
2013-08-09 12:45:00,14.2,14.2,14.18,14.2,55700.0,5.328,5.328,5.3205,5.328,55700.0
2013-08-09 12:50:00,14.2,14.2,14.16,14.17,89500.0,5.328,5.328,5.313,5.3168,89500.0
2013-08-09 12:55:00,14.17,14.19,14.17,14.19,37100.0,5.3168,5.3243,5.3168,5.3243,37100.0
2013-08-09 13:00:00,14.18,14.21,14.18,14.2,125800.0,5.3205,5.3318,5.3205,5.328,125800.0
2013-08-09 13:05:00,14.2,14.22,14.19,14.22,195900.0,5.328,5.3355,5.3243,5.3355,195900.0
2013-08-09 13:10:00,14.22,14.22,14.2,14.22,71200.0,5.3355,5.3355,5.328,5.3355,71200.0
2013-08-09 13:15:00,14.21,14.24,14.21,14.23,166300.0,5.3318,5.343,5.3318,5.3393,166300.0
2013-08-09 13:20:00,14.23,14.25,14.23,14.24,87000.0,5.3393,5.3468,5.3393,5.343,87000.0
2013-08-09 13:25:00,14.25,14.25,14.23,14.24,41700.0,5.3468,5.3468,5.3393,5.343,41700.0
2013-08-09 13:30:00,14.24,14.24,14.21,14.21,50200.0,5.343,5.343,5.3318,5.3318,50200.0
2013-08-09 13:35:00,14.22,14.23,14.21,14.22,66400.0,5.3355,5.3393,5.3318,5.3355,66400.0
2013-08-09 13:40:00,14.23,14.24,14.22,14.22,45800.0,5.3393,5.343,5.3355,5.3355,45800.0
2013-08-09 13:45:00,14.23,14.23,14.19,14.19,145800.0,5.3393,5.3393,5.3243,5.3243,145800.0
2013-08-09 13:50:00,14.19,14.23,14.19,14.23,34700.0,5.3243,5.3393,5.3243,5.3393,34700.0
2013-08-09 13:55:00,14.23,14.24,14.18,14.18,127200.0,5.3393,5.343,5.3205,5.3205,127200.0
2013-08-09 14:00:00,14.19,14.24,14.19,14.22,202300.0,5.3243,5.343,5.3243,5.3355,202300.0
2013-08-09 14:05:00,14.22,14.23,14.18,14.21,143600.0,5.3355,5.3393,5.3205,5.3318,143600.0
2013-08-09 14:10:00,14.21,14.25,14.2,14.22,103400.0,5.3318,5.3468,5.328,5.3355,103400.0
2013-08-09 14:15:00,14.21,14.24,14.19,14.23,147700.0,5.3318,5.343,5.3243,5.3393,147700.0
2013-08-09 14:20:00,14.22,14.25,14.22,14.25,55500.0,5.3355,5.3468,5.3355,5.3468,55500.0
2013-08-09 14:25:00,14.24,14.25,14.21,14.22,157500.0,5.343,5.3468,5.3318,5.3355,157500.0
2013-08-09 14:30:00,14.23,14.26,14.22,14.25,202000.0,5.3393,5.3505,5.3355,5.3468,202000.0
2013-08-09 14:35:00,14.25,14.25,14.23,14.24,117800.0,5.3468,5.3468,5.3393,5.343,117800.0
2013-08-09 14:40:00,14.24,14.28,14.24,14.26,187500.0,5.343,5.358,5.343,5.3505,187500.0
2013-08-09 14:45:00,14.25,14.26,14.22,14.24,108800.0,5.3468,5.3505,5.3355,5.343,108800.0
2013-08-09 14:50:00,14.24,14.25,14.23,14.24,50700.0,5.343,5.3468,5.3393,5.343,50700.0
2013-08-09 14:55:00,14.24,14.25,14.2,14.24,159500.0,5.343,5.3468,5.328,5.343,159500.0
2013-08-09 15:00:00,14.25,14.27,14.2,14.21,257500.0,5.3468,5.3543,5.328,5.3318,257500.0
2013-08-09 15:05:00,14.2,14.22,14.2,14.21,112900.0,5.328,5.3355,5.328,5.3318,112900.0
2013-08-09 15:10:00,14.22,14.23,14.2,14.21,171400.0,5.3355,5.3393,5.328,5.3318,171400.0
2013-08-09 15:15:00,14.21,14.23,14.21,14.23,74300.0,5.3318,5.3393,5.3318,5.3393,74300.0
2013-08-09 15:20:00,14.22,14.27,14.22,14.27,249400.0,5.3355,5.3543,5.3355,5.3543,249400.0
2013-08-09 15:25:00,14.27,14.27,14.25,14.26,204300.0,5.3543,5.3543,5.3468,5.3505,204300.0
2013-08-09 15:30:00,14.26,14.3,14.25,14.3,415500.0,5.3505,5.3655,5.3468,5.3655,415500.0
2013-08-09 15:35:00,14.29,14.32,14.29,14.31,498100.0,5.3618,5.373,5.3618,5.3693,498100.0
2013-08-09 15:40:00,14.31,14.32,14.28,14.28,268400.0,5.3693,5.373,5.358,5.358,268400.0
2013-08-09 15:45:00,14.29,14.3,14.26,14.3,397100.0,5.3618,5.3655,5.3505,5.3655,397100.0
2013-08-09 15:50:00,14.3,14.31,14.28,14.28,459500.0,5.3655,5.3693,5.358,5.358,459500.0
2013-08-09 15:55:00,14.29,14.29,14.23,14.26,790300.0,5.3618,5.3618,5.3393,5.3505,790300.0
2013-08-12 09:30:00,14.47,14.57,14.44,14.51,870100.0,5.4293,5.4668,5.4181,5.4443,870100.0
2013-08-12 09:35:00,14.51,14.7,14.51,14.69,756300.0,5.4443,5.5156,5.4443,5.5119,756300.0
2013-08-12 09:40:00,14.68,14.7,14.62,14.66,705600.0,5.5081,5.5156,5.4856,5.5006,705600.0
2013-08-12 09:45:00,14.65,14.73,14.65,14.7,905500.0,5.4969,5.5269,5.4969,5.5156,905500.0
2013-08-12 09:50:00,14.7,14.75,14.67,14.67,347700.0,5.5156,5.5344,5.5044,5.5044,347700.0
2013-08-12 09:55:00,14.67,14.7,14.61,14.62,456400.0,5.5044,5.5156,5.4818,5.4856,456400.0
2013-08-12 10:00:00,14.63,14.66,14.6,14.63,495100.0,5.4893,5.5006,5.4781,5.4893,495100.0
2013-08-12 10:05:00,14.63,14.71,14.63,14.66,440100.0,5.4893,5.5194,5.4893,5.5006,440100.0
2013-08-12 10:10:00,14.67,14.68,14.64,14.66,367900.0,5.5044,5.5081,5.4931,5.5006,367900.0
2013-08-12 10:15:00,14.67,14.71,14.66,14.7,553000.0,5.5044,5.5194,5.5006,5.5156,553000.0
2013-08-12 10:20:00,14.7,14.71,14.66,14.69,245400.0,5.5156,5.5194,5.5006,5.5119,245400.0
2013-08-12 10:25:00,14.68,14.69,14.63,14.64,242900.0,5.5081,5.5119,5.4893,5.4931,242900.0
2013-08-12 10:30:00,14.64,14.72,14.64,14.72,276500.0,5.4931,5.5231,5.4931,5.5231,276500.0
2013-08-12 10:35:00,14.72,14.74,14.68,14.71,195600.0,5.5231,5.5306,5.5081,5.5194,195600.0
2013-08-12 10:40:00,14.71,14.72,14.69,14.71,125300.0,5.5194,5.5231,5.5119,5.5194,125300.0
2013-08-12 10:45:00,14.71,14.72,14.68,14.68,442800.0,5.5194,5.5231,5.5081,5.5081,442800.0
2013-08-12 10:50:00,14.68,14.69,14.58,14.6,504100.0,5.5081,5.5119,5.4706,5.4781,504100.0
2013-08-12 10:55:00,14.59,14.61,14.58,14.61,194600.0,5.4743,5.4818,5.4706,5.4818,194600.0
2013-08-12 11:00:00,14.6,14.65,14.6,14.62,131600.0,5.4781,5.4969,5.4781,5.4856,131600.0
2013-08-12 11:05:00,14.62,14.63,14.54,14.54,215600.0,5.4856,5.4893,5.4556,5.4556,215600.0
2013-08-12 11:10:00,14.54,14.55,14.5,14.54,246500.0,5.4556,5.4593,5.4406,5.4556,246500.0
2013-08-12 11:15:00,14.54,14.55,14.46,14.46,296200.0,5.4556,5.4593,5.4256,5.4256,296200.0
2013-08-12 11:20:00,14.46,14.47,14.34,14.42,617400.0,5.4256,5.4293,5.3805,5.4106,617400.0
2013-08-12 11:25:00,14.43,14.49,14.42,14.46,268400.0,5.4143,5.4368,5.4106,5.4256,268400.0
2013-08-12 11:30:00,14.46,14.47,14.4,14.41,110800.0,5.4256,5.4293,5.403,5.4068,110800.0
2013-08-12 11:35:00,14.4,14.41,14.35,14.35,147200.0,5.403,5.4068,5.3843,5.3843,147200.0
2013-08-12 11:40:00,14.35,14.41,14.35,14.37,240700.0,5.3843,5.4068,5.3843,5.3918,240700.0
2013-08-12 11:45:00,14.38,14.39,14.26,14.26,363000.0,5.3955,5.3993,5.3505,5.3505,363000.0
2013-08-12 11:50:00,14.25,14.29,14.24,14.28,245400.0,5.3468,5.3618,5.343,5.358,245400.0
2013-08-12 11:55:00,14.28,14.32,14.27,14.32,140000.0,5.358,5.373,5.3543,5.373,140000.0
2013-08-12 12:00:00,14.32,14.34,14.31,14.31,146000.0,5.373,5.3805,5.3693,5.3693,146000.0
2013-08-12 12:05:00,14.31,14.32,14.3,14.32,95000.0,5.3693,5.373,5.3655,5.373,95000.0
2013-08-12 12:10:00,14.32,14.33,14.29,14.29,178800.0,5.373,5.3768,5.3618,5.3618,178800.0
2013-08-12 12:15:00,14.29,14.29,14.26,14.29,222500.0,5.3618,5.3618,5.3505,5.3618,222500.0
2013-08-12 12:20:00,14.29,14.29,14.2,14.2,356800.0,5.3618,5.3618,5.328,5.328,356800.0
2013-08-12 12:25:00,14.2,14.21,14.12,14.13,366300.0,5.328,5.3318,5.298,5.3017,366300.0
2013-08-12 12:30:00,14.13,14.17,14.11,14.15,406700.0,5.3017,5.3168,5.2942,5.3092,406700.0
2013-08-12 12:35:00,14.15,14.2,14.14,14.17,282200.0,5.3092,5.328,5.3055,5.3168,282200.0
2013-08-12 12:40:00,14.16,14.19,14.15,14.19,175400.0,5.313,5.3243,5.3092,5.3243,175400.0
2013-08-12 12:45:00,14.19,14.21,14.15,14.15,165900.0,5.3243,5.3318,5.3092,5.3092,165900.0
2013-08-12 12:50:00,14.16,14.22,14.15,14.21,326300.0,5.313,5.3355,5.3092,5.3318,326300.0
2013-08-12 12:55:00,14.23,14.26,14.21,14.23,228900.0,5.3393,5.3505,5.3318,5.3393,228900.0
2013-08-12 13:00:00,14.23,14.23,14.16,14.19,121000.0,5.3393,5.3393,5.313,5.3243,121000.0
2013-08-12 13:05:00,14.19,14.24,14.18,14.24,107400.0,5.3243,5.343,5.3205,5.343,107400.0
2013-08-12 13:10:00,14.24,14.28,14.23,14.26,141000.0,5.343,5.358,5.3393,5.3505,141000.0
2013-08-12 13:15:00,14.27,14.29,14.24,14.27,124100.0,5.3543,5.3618,5.343,5.3543,124100.0
2013-08-12 13:20:00,14.27,14.27,14.22,14.27,183900.0,5.3543,5.3543,5.3355,5.3543,183900.0
2013-08-12 13:25:00,14.27,14.27,14.23,14.27,125300.0,5.3543,5.3543,5.3393,5.3543,125300.0
2013-08-12 13:30:00,14.27,14.28,14.25,14.27,71700.0,5.3543,5.358,5.3468,5.3543,71700.0
2013-08-12 13:35:00,14.27,14.29,14.26,14.27,80000.0,5.3543,5.3618,5.3505,5.3543,80000.0
2013-08-12 13:40:00,14.27,14.31,14.26,14.31,127400.0,5.3543,5.3693,5.3505,5.3693,127400.0
2013-08-12 13:45:00,14.3,14.31,14.26,14.27,84900.0,5.3655,5.3693,5.3505,5.3543,84900.0
2013-08-12 13:50:00,14.26,14.27,14.25,14.25,186200.0,5.3505,5.3543,5.3468,5.3468,186200.0
2013-08-12 13:55:00,14.24,14.24,14.2,14.21,179300.0,5.343,5.343,5.328,5.3318,179300.0
2013-08-12 14:00:00,14.21,14.22,14.16,14.18,190500.0,5.3318,5.3355,5.313,5.3205,190500.0
2013-08-12 14:05:00,14.17,14.19,14.15,14.16,70400.0,5.3168,5.3243,5.3092,5.313,70400.0
2013-08-12 14:10:00,14.15,14.16,14.11,14.12,147200.0,5.3092,5.313,5.2942,5.298,147200.0
2013-08-12 14:15:00,14.11,14.13,14.1,14.11,128400.0,5.2942,5.3017,5.2905,5.2942,128400.0
2013-08-12 14:20:00,14.12,14.13,14.1,14.13,84000.0,5.298,5.3017,5.2905,5.3017,84000.0
2013-08-12 14:25:00,14.13,14.13,14.1,14.11,155900.0,5.3017,5.3017,5.2905,5.2942,155900.0
2013-08-12 14:30:00,14.11,14.12,14.1,14.12,110400.0,5.2942,5.298,5.2905,5.298,110400.0
2013-08-12 14:35:00,14.12,14.12,14.04,14.05,182600.0,5.298,5.298,5.268,5.2717,182600.0
2013-08-12 14:40:00,14.05,14.05,14.0,14.01,268600.0,5.2717,5.2717,5.253,5.2567,268600.0
2013-08-12 14:45:00,14.01,14.01,13.95,14.0,484700.0,5.2567,5.2567,5.2342,5.253,484700.0
2013-08-12 14:50:00,14.01,14.03,13.91,13.92,457800.0,5.2567,5.2642,5.2192,5.2229,457800.0
2013-08-12 14:55:00,13.93,13.98,13.92,13.95,269900.0,5.2267,5.2455,5.2229,5.2342,269900.0
2013-08-12 15:00:00,13.96,13.98,13.92,13.93,354200.0,5.238,5.2455,5.2229,5.2267,354200.0
2013-08-12 15:05:00,13.93,13.94,13.9,13.91,277000.0,5.2267,5.2305,5.2154,5.2192,277000.0
2013-08-12 15:10:00,13.92,14.02,13.91,14.01,250500.0,5.2229,5.2605,5.2192,5.2567,250500.0
2013-08-12 15:15:00,14.0,14.01,13.96,13.96,151800.0,5.253,5.2567,5.238,5.238,151800.0
2013-08-12 15:20:00,13.97,13.98,13.94,13.94,198600.0,5.2417,5.2455,5.2305,5.2305,198600.0
2013-08-12 15:25:00,13.94,13.97,13.9,13.94,318300.0,5.2305,5.2417,5.2154,5.2305,318300.0
2013-08-12 15:30:00,13.93,13.97,13.91,13.92,322500.0,5.2267,5.2417,5.2192,5.2229,322500.0
2013-08-12 15:35:00,13.92,13.96,13.91,13.95,242500.0,5.2229,5.238,5.2192,5.2342,242500.0
2013-08-12 15:40:00,13.95,13.98,13.93,13.94,400600.0,5.2342,5.2455,5.2267,5.2305,400600.0
2013-08-12 15:45:00,13.94,13.96,13.92,13.92,404600.0,5.2305,5.238,5.2229,5.2229,404600.0
2013-08-12 15:50:00,13.93,13.96,13.92,13.94,528900.0,5.2267,5.238,5.2229,5.2305,528900.0
2013-08-12 15:55:00,13.94,13.96,13.94,13.96,685700.0,5.2305,5.238,5.2305,5.238,685700.0
2013-08-13 09:30:00,13.87,13.96,13.85,13.87,693100.0,5.2042,5.238,5.1967,5.2042,693100.0
2013-08-13 09:35:00,13.88,13.88,13.68,13.7,633600.0,5.2079,5.2079,5.1329,5.1404,633600.0
2013-08-13 09:40:00,13.69,13.84,13.66,13.78,324700.0,5.1366,5.1929,5.1254,5.1704,324700.0
2013-08-13 09:45:00,13.79,13.92,13.79,13.91,463100.0,5.1742,5.2229,5.1742,5.2192,463100.0
2013-08-13 09:50:00,13.91,13.94,13.86,13.92,414200.0,5.2192,5.2305,5.2004,5.2229,414200.0
2013-08-13 09:55:00,13.92,13.92,13.77,13.8,389800.0,5.2229,5.2229,5.1667,5.1779,389800.0
2013-08-13 10:00:00,13.79,13.84,13.76,13.77,303800.0,5.1742,5.1929,5.1629,5.1667,303800.0
2013-08-13 10:05:00,13.77,13.78,13.71,13.75,354600.0,5.1667,5.1704,5.1442,5.1592,354600.0
2013-08-13 10:10:00,13.75,13.82,13.72,13.79,517200.0,5.1592,5.1854,5.1479,5.1742,517200.0
2013-08-13 10:15:00,13.79,13.81,13.75,13.78,402900.0,5.1742,5.1817,5.1592,5.1704,402900.0
2013-08-13 10:20:00,13.78,13.8,13.74,13.77,340700.0,5.1704,5.1779,5.1554,5.1667,340700.0
2013-08-13 10:25:00,13.77,13.82,13.74,13.82,216700.0,5.1667,5.1854,5.1554,5.1854,216700.0
2013-08-13 10:30:00,13.81,13.86,13.78,13.86,218100.0,5.1817,5.2004,5.1704,5.2004,218100.0
2013-08-13 10:35:00,13.85,13.88,13.82,13.85,337100.0,5.1967,5.2079,5.1854,5.1967,337100.0
2013-08-13 10:40:00,13.85,13.9,13.84,13.88,179100.0,5.1967,5.2154,5.1929,5.2079,179100.0
2013-08-13 10:45:00,13.87,13.9,13.86,13.89,134000.0,5.2042,5.2154,5.2004,5.2117,134000.0
2013-08-13 10:50:00,13.89,13.91,13.87,13.87,424400.0,5.2117,5.2192,5.2042,5.2042,424400.0
2013-08-13 10:55:00,13.87,13.88,13.82,13.85,331700.0,5.2042,5.2079,5.1854,5.1967,331700.0
2013-08-13 11:00:00,13.85,13.87,13.82,13.83,209300.0,5.1967,5.2042,5.1854,5.1892,209300.0
2013-08-13 11:05:00,13.83,13.85,13.81,13.85,164300.0,5.1892,5.1967,5.1817,5.1967,164300.0
2013-08-13 11:10:00,13.84,13.85,13.81,13.82,77700.0,5.1929,5.1967,5.1817,5.1854,77700.0
2013-08-13 11:15:00,13.81,13.84,13.81,13.84,88000.0,5.1817,5.1929,5.1817,5.1929,88000.0
2013-08-13 11:20:00,13.84,13.84,13.79,13.8,130400.0,5.1929,5.1929,5.1742,5.1779,130400.0
2013-08-13 11:25:00,13.8,13.8,13.76,13.77,133800.0,5.1779,5.1779,5.1629,5.1667,133800.0
2013-08-13 11:30:00,13.77,13.78,13.75,13.78,95800.0,5.1667,5.1704,5.1592,5.1704,95800.0
2013-08-13 11:35:00,13.78,13.79,13.7,13.71,214500.0,5.1704,5.1742,5.1404,5.1442,214500.0
2013-08-13 11:40:00,13.72,13.73,13.69,13.7,146300.0,5.1479,5.1517,5.1366,5.1404,146300.0
2013-08-13 11:45:00,13.7,13.72,13.68,13.71,224400.0,5.1404,5.1479,5.1329,5.1442,224400.0
2013-08-13 11:50:00,13.71,13.71,13.69,13.7,96200.0,5.1442,5.1442,5.1366,5.1404,96200.0
2013-08-13 11:55:00,13.7,13.73,13.68,13.71,135300.0,5.1404,5.1517,5.1329,5.1442,135300.0
2013-08-13 12:00:00,13.71,13.72,13.65,13.66,240500.0,5.1442,5.1479,5.1216,5.1254,240500.0
2013-08-13 12:05:00,13.66,13.71,13.65,13.71,181600.0,5.1254,5.1442,5.1216,5.1442,181600.0
2013-08-13 12:10:00,13.71,13.71,13.68,13.68,41100.0,5.1442,5.1442,5.1329,5.1329,41100.0
2013-08-13 12:15:00,13.69,13.71,13.67,13.67,90000.0,5.1366,5.1442,5.1291,5.1291,90000.0
2013-08-13 12:20:00,13.67,13.67,13.63,13.64,145200.0,5.1291,5.1291,5.1141,5.1179,145200.0
2013-08-13 12:25:00,13.65,13.71,13.64,13.7,203900.0,5.1216,5.1442,5.1179,5.1404,203900.0
2013-08-13 12:30:00,13.7,13.73,13.68,13.71,247000.0,5.1404,5.1517,5.1329,5.1442,247000.0
2013-08-13 12:35:00,13.7,13.73,13.67,13.71,386300.0,5.1404,5.1517,5.1291,5.1442,386300.0
2013-08-13 12:40:00,13.71,13.72,13.67,13.69,196400.0,5.1442,5.1479,5.1291,5.1366,196400.0
2013-08-13 12:45:00,13.69,13.73,13.68,13.72,103500.0,5.1366,5.1517,5.1329,5.1479,103500.0
2013-08-13 12:50:00,13.71,13.75,13.71,13.73,137800.0,5.1442,5.1592,5.1442,5.1517,137800.0
2013-08-13 12:55:00,13.74,13.76,13.73,13.74,137000.0,5.1554,5.1629,5.1517,5.1554,137000.0
2013-08-13 13:00:00,13.74,13.79,13.73,13.79,139300.0,5.1554,5.1742,5.1517,5.1742,139300.0
2013-08-13 13:05:00,13.79,13.82,13.78,13.81,128400.0,5.1742,5.1854,5.1704,5.1817,128400.0
2013-08-13 13:10:00,13.81,13.82,13.77,13.8,89200.0,5.1817,5.1854,5.1667,5.1779,89200.0
2013-08-13 13:15:00,13.79,13.82,13.78,13.78,87400.0,5.1742,5.1854,5.1704,5.1704,87400.0
2013-08-13 13:20:00,13.79,13.81,13.75,13.79,185900.0,5.1742,5.1817,5.1592,5.1742,185900.0
2013-08-13 13:25:00,13.77,13.82,13.77,13.79,143800.0,5.1667,5.1854,5.1667,5.1742,143800.0
2013-08-13 13:30:00,13.79,13.81,13.77,13.77,188400.0,5.1742,5.1817,5.1667,5.1667,188400.0
2013-08-13 13:35:00,13.78,13.8,13.75,13.77,175300.0,5.1704,5.1779,5.1592,5.1667,175300.0
2013-08-13 13:40:00,13.77,13.78,13.75,13.78,34500.0,5.1667,5.1704,5.1592,5.1704,34500.0
2013-08-13 13:45:00,13.77,13.78,13.75,13.76,80600.0,5.1667,5.1704,5.1592,5.1629,80600.0
2013-08-13 13:50:00,13.76,13.77,13.75,13.75,27600.0,5.1629,5.1667,5.1592,5.1592,27600.0
2013-08-13 13:55:00,13.75,13.79,13.72,13.73,252700.0,5.1592,5.1742,5.1479,5.1517,252700.0
2013-08-13 14:00:00,13.73,13.76,13.72,13.75,72100.0,5.1517,5.1629,5.1479,5.1592,72100.0
2013-08-13 14:05:00,13.76,13.78,13.74,13.76,106600.0,5.1629,5.1704,5.1554,5.1629,106600.0
2013-08-13 14:10:00,13.76,13.77,13.73,13.74,118100.0,5.1629,5.1667,5.1517,5.1554,118100.0
2013-08-13 14:15:00,13.74,13.74,13.7,13.72,93000.0,5.1554,5.1554,5.1404,5.1479,93000.0
2013-08-13 14:20:00,13.71,13.72,13.68,13.68,152600.0,5.1442,5.1479,5.1329,5.1329,152600.0
2013-08-13 14:25:00,13.68,13.68,13.65,13.67,161800.0,5.1329,5.1329,5.1216,5.1291,161800.0
2013-08-13 14:30:00,13.67,13.67,13.64,13.65,137500.0,5.1291,5.1291,5.1179,5.1216,137500.0
2013-08-13 14:35:00,13.66,13.66,13.63,13.66,219400.0,5.1254,5.1254,5.1141,5.1254,219400.0
2013-08-13 14:40:00,13.66,13.7,13.65,13.7,192700.0,5.1254,5.1404,5.1216,5.1404,192700.0
2013-08-13 14:45:00,13.7,13.7,13.66,13.7,364700.0,5.1404,5.1404,5.1254,5.1404,364700.0
2013-08-13 14:50:00,13.69,13.71,13.67,13.71,147600.0,5.1366,5.1442,5.1291,5.1442,147600.0
2013-08-13 14:55:00,13.71,13.77,13.69,13.76,315200.0,5.1442,5.1667,5.1366,5.1629,315200.0
2013-08-13 15:00:00,13.76,13.78,13.74,13.75,120100.0,5.1629,5.1704,5.1554,5.1592,120100.0
2013-08-13 15:05:00,13.74,13.76,13.73,13.76,80700.0,5.1554,5.1629,5.1517,5.1629,80700.0
2013-08-13 15:10:00,13.76,13.83,13.76,13.79,291100.0,5.1629,5.1892,5.1629,5.1742,291100.0
2013-08-13 15:15:00,13.79,13.8,13.77,13.8,172700.0,5.1742,5.1779,5.1667,5.1779,172700.0
2013-08-13 15:20:00,13.79,13.83,13.79,13.82,159900.0,5.1742,5.1892,5.1742,5.1854,159900.0
2013-08-13 15:25:00,13.82,13.83,13.8,13.81,139100.0,5.1854,5.1892,5.1779,5.1817,139100.0
2013-08-13 15:30:00,13.81,13.84,13.8,13.84,166000.0,5.1817,5.1929,5.1779,5.1929,166000.0
2013-08-13 15:35:00,13.84,13.87,13.82,13.82,248600.0,5.1929,5.2042,5.1854,5.1854,248600.0
2013-08-13 15:40:00,13.82,13.86,13.81,13.86,556200.0,5.1854,5.2004,5.1817,5.2004,556200.0
2013-08-13 15:45:00,13.86,13.87,13.83,13.84,313800.0,5.2004,5.2042,5.1892,5.1929,313800.0
2013-08-13 15:50:00,13.83,13.85,13.83,13.83,339600.0,5.1892,5.1967,5.1892,5.1892,339600.0
2013-08-13 15:55:00,13.83,13.87,13.83,13.87,972100.0,5.1892,5.2042,5.1892,5.2042,972100.0
2013-08-14 09:30:00,13.84,13.85,13.77,13.83,447900.0,5.1929,5.1967,5.1667,5.1892,447900.0
2013-08-14 09:35:00,13.82,13.85,13.78,13.79,687300.0,5.1854,5.1967,5.1704,5.1742,687300.0
2013-08-14 09:40:00,13.79,13.87,13.77,13.86,330800.0,5.1742,5.2042,5.1667,5.2004,330800.0
2013-08-14 09:45:00,13.86,13.89,13.81,13.83,440600.0,5.2004,5.2117,5.1817,5.1892,440600.0
2013-08-14 09:50:00,13.83,13.86,13.82,13.84,331700.0,5.1892,5.2004,5.1854,5.1929,331700.0
2013-08-14 09:55:00,13.85,13.89,13.83,13.88,378700.0,5.1967,5.2117,5.1892,5.2079,378700.0
2013-08-14 10:00:00,13.88,13.88,13.83,13.87,341000.0,5.2079,5.2079,5.1892,5.2042,341000.0
2013-08-14 10:05:00,13.87,13.96,13.87,13.95,459000.0,5.2042,5.238,5.2042,5.2342,459000.0
2013-08-14 10:10:00,13.95,13.96,13.91,13.95,467600.0,5.2342,5.238,5.2192,5.2342,467600.0
2013-08-14 10:15:00,13.95,13.97,13.9,13.91,241800.0,5.2342,5.2417,5.2154,5.2192,241800.0
2013-08-14 10:20:00,13.92,13.94,13.9,13.93,237100.0,5.2229,5.2305,5.2154,5.2267,237100.0
2013-08-14 10:25:00,13.93,13.98,13.93,13.97,310700.0,5.2267,5.2455,5.2267,5.2417,310700.0
2013-08-14 10:30:00,13.98,14.0,13.96,13.99,254400.0,5.2455,5.253,5.238,5.2492,254400.0
2013-08-14 10:35:00,13.99,14.0,13.92,13.92,315900.0,5.2492,5.253,5.2229,5.2229,315900.0
2013-08-14 10:40:00,13.93,13.94,13.91,13.92,188800.0,5.2267,5.2305,5.2192,5.2229,188800.0
2013-08-14 10:45:00,13.92,13.96,13.89,13.91,366700.0,5.2229,5.238,5.2117,5.2192,366700.0
2013-08-14 10:50:00,13.91,13.95,13.9,13.93,215900.0,5.2192,5.2342,5.2154,5.2267,215900.0
2013-08-14 10:55:00,13.94,13.95,13.91,13.92,169000.0,5.2305,5.2342,5.2192,5.2229,169000.0
2013-08-14 11:00:00,13.92,13.96,13.91,13.94,115200.0,5.2229,5.238,5.2192,5.2305,115200.0
2013-08-14 11:05:00,13.94,13.97,13.92,13.93,138700.0,5.2305,5.2417,5.2229,5.2267,138700.0
2013-08-14 11:10:00,13.93,13.95,13.91,13.91,180700.0,5.2267,5.2342,5.2192,5.2192,180700.0
2013-08-14 11:15:00,13.92,13.93,13.9,13.91,145300.0,5.2229,5.2267,5.2154,5.2192,145300.0
2013-08-14 11:20:00,13.91,13.92,13.88,13.88,216200.0,5.2192,5.2229,5.2079,5.2079,216200.0
2013-08-14 11:25:00,13.88,13.9,13.86,13.9,261700.0,5.2079,5.2154,5.2004,5.2154,261700.0
2013-08-14 11:30:00,13.9,13.94,13.89,13.93,128400.0,5.2154,5.2305,5.2117,5.2267,128400.0
2013-08-14 11:35:00,13.94,13.94,13.91,13.94,124000.0,5.2305,5.2305,5.2192,5.2305,124000.0
2013-08-14 11:40:00,13.93,13.95,13.92,13.94,153700.0,5.2267,5.2342,5.2229,5.2305,153700.0
2013-08-14 11:45:00,13.94,13.98,13.93,13.98,177100.0,5.2305,5.2455,5.2267,5.2455,177100.0
2013-08-14 11:50:00,13.98,14.0,13.98,14.0,169400.0,5.2455,5.253,5.2455,5.253,169400.0
2013-08-14 11:55:00,14.0,14.01,13.99,13.99,257200.0,5.253,5.2567,5.2492,5.2492,257200.0
2013-08-14 12:00:00,14.0,14.03,13.99,14.02,142200.0,5.253,5.2642,5.2492,5.2605,142200.0
2013-08-14 12:05:00,14.03,14.09,14.03,14.06,455500.0,5.2642,5.2867,5.2642,5.2755,455500.0
2013-08-14 12:10:00,14.07,14.08,14.04,14.06,162100.0,5.2792,5.283,5.268,5.2755,162100.0
2013-08-14 12:15:00,14.06,14.08,14.04,14.07,137800.0,5.2755,5.283,5.268,5.2792,137800.0
2013-08-14 12:20:00,14.06,14.07,14.04,14.05,83800.0,5.2755,5.2792,5.268,5.2717,83800.0
2013-08-14 12:25:00,14.05,14.06,14.04,14.06,49600.0,5.2717,5.2755,5.268,5.2755,49600.0
2013-08-14 12:30:00,14.06,14.08,14.06,14.07,111900.0,5.2755,5.283,5.2755,5.2792,111900.0
2013-08-14 12:35:00,14.07,14.08,14.04,14.06,83400.0,5.2792,5.283,5.268,5.2755,83400.0
2013-08-14 12:40:00,14.06,14.08,14.05,14.05,59400.0,5.2755,5.283,5.2717,5.2717,59400.0
2013-08-14 12:45:00,14.05,14.06,14.03,14.05,82300.0,5.2717,5.2755,5.2642,5.2717,82300.0
2013-08-14 12:50:00,14.06,14.07,14.06,14.06,34100.0,5.2755,5.2792,5.2755,5.2755,34100.0
2013-08-14 12:55:00,14.06,14.1,14.04,14.1,193100.0,5.2755,5.2905,5.268,5.2905,193100.0
2013-08-14 13:00:00,14.1,14.15,14.09,14.14,192400.0,5.2905,5.3092,5.2867,5.3055,192400.0
2013-08-14 13:05:00,14.15,14.15,14.11,14.13,119200.0,5.3092,5.3092,5.2942,5.3017,119200.0
2013-08-14 13:10:00,14.13,14.18,14.12,14.18,177900.0,5.3017,5.3205,5.298,5.3205,177900.0
2013-08-14 13:15:00,14.18,14.18,14.13,14.14,241100.0,5.3205,5.3205,5.3017,5.3055,241100.0
2013-08-14 13:20:00,14.14,14.15,14.11,14.15,180200.0,5.3055,5.3092,5.2942,5.3092,180200.0
2013-08-14 13:25:00,14.14,14.19,14.14,14.18,88700.0,5.3055,5.3243,5.3055,5.3205,88700.0
2013-08-14 13:30:00,14.17,14.18,14.1,14.11,223800.0,5.3168,5.3205,5.2905,5.2942,223800.0
2013-08-14 13:35:00,14.12,14.12,14.07,14.08,147400.0,5.298,5.298,5.2792,5.283,147400.0
2013-08-14 13:40:00,14.08,14.08,14.01,14.01,189400.0,5.283,5.283,5.2567,5.2567,189400.0
2013-08-14 13:45:00,14.02,14.02,13.94,13.96,337800.0,5.2605,5.2605,5.2305,5.238,337800.0
2013-08-14 13:50:00,13.97,14.06,13.96,14.06,238700.0,5.2417,5.2755,5.238,5.2755,238700.0
2013-08-14 13:55:00,14.06,14.07,14.02,14.03,152400.0,5.2755,5.2792,5.2605,5.2642,152400.0
2013-08-14 14:00:00,14.03,14.08,14.03,14.08,92600.0,5.2642,5.283,5.2642,5.283,92600.0
2013-08-14 14:05:00,14.07,14.08,14.03,14.05,232400.0,5.2792,5.283,5.2642,5.2717,232400.0
2013-08-14 14:10:00,14.05,14.06,14.03,14.04,94500.0,5.2717,5.2755,5.2642,5.268,94500.0
2013-08-14 14:15:00,14.03,14.04,14.0,14.0,121000.0,5.2642,5.268,5.253,5.253,121000.0
2013-08-14 14:20:00,14.01,14.04,14.0,14.04,117400.0,5.2567,5.268,5.253,5.268,117400.0
2013-08-14 14:25:00,14.04,14.06,14.03,14.04,103600.0,5.268,5.2755,5.2642,5.268,103600.0
2013-08-14 14:30:00,14.04,14.04,14.01,14.02,193700.0,5.268,5.268,5.2567,5.2605,193700.0
2013-08-14 14:35:00,14.03,14.05,14.01,14.05,83800.0,5.2642,5.2717,5.2567,5.2717,83800.0
2013-08-14 14:40:00,14.04,14.05,14.02,14.04,134300.0,5.268,5.2717,5.2605,5.268,134300.0
2013-08-14 14:45:00,14.03,14.05,14.01,14.02,195800.0,5.2642,5.2717,5.2567,5.2605,195800.0
2013-08-14 14:50:00,14.02,14.04,14.01,14.03,82700.0,5.2605,5.268,5.2567,5.2642,82700.0
2013-08-14 14:55:00,14.02,14.03,14.0,14.03,95800.0,5.2605,5.2642,5.253,5.2642,95800.0
2013-08-14 15:00:00,14.03,14.04,14.0,14.02,223300.0,5.2642,5.268,5.253,5.2605,223300.0
2013-08-14 15:05:00,14.01,14.05,14.0,14.05,118600.0,5.2567,5.2717,5.253,5.2717,118600.0
2013-08-14 15:10:00,14.05,14.06,14.03,14.04,154400.0,5.2717,5.2755,5.2642,5.268,154400.0
2013-08-14 15:15:00,14.05,14.08,14.03,14.03,333300.0,5.2717,5.283,5.2642,5.2642,333300.0
2013-08-14 15:20:00,14.04,14.04,14.01,14.01,338800.0,5.268,5.268,5.2567,5.2567,338800.0
2013-08-14 15:25:00,14.02,14.03,13.99,14.0,380100.0,5.2605,5.2642,5.2492,5.253,380100.0
2013-08-14 15:30:00,14.0,14.01,13.96,13.97,235800.0,5.253,5.2567,5.238,5.2417,235800.0
2013-08-14 15:35:00,13.97,14.0,13.96,14.0,241400.0,5.2417,5.253,5.238,5.253,241400.0
2013-08-14 15:40:00,14.0,14.01,13.97,13.97,336100.0,5.253,5.2567,5.2417,5.2417,336100.0
2013-08-14 15:45:00,13.98,13.99,13.97,13.97,424800.0,5.2455,5.2492,5.2417,5.2417,424800.0
2013-08-14 15:50:00,13.98,13.98,13.96,13.96,470100.0,5.2455,5.2455,5.238,5.238,470100.0
2013-08-14 15:55:00,13.96,13.97,13.91,13.95,1712800.0,5.238,5.2417,5.2192,5.2342,1712800.0
2013-08-15 09:30:00,14.01,14.12,13.96,14.12,823100.0,5.2567,5.298,5.238,5.298,823100.0
2013-08-15 09:35:00,14.12,14.28,14.09,14.17,1034300.0,5.298,5.358,5.2867,5.3168,1034300.0
2013-08-15 09:40:00,14.2,14.31,14.19,14.3,859100.0,5.328,5.3693,5.3243,5.3655,859100.0
2013-08-15 09:45:00,14.29,14.32,14.19,14.19,755600.0,5.3618,5.373,5.3243,5.3243,755600.0
2013-08-15 09:50:00,14.2,14.24,14.2,14.22,495300.0,5.328,5.343,5.328,5.3355,495300.0
2013-08-15 09:55:00,14.21,14.35,14.2,14.33,535500.0,5.3318,5.3843,5.328,5.3768,535500.0
2013-08-15 10:00:00,14.33,14.38,14.27,14.3,334100.0,5.3768,5.3955,5.3543,5.3655,334100.0
2013-08-15 10:05:00,14.3,14.33,14.28,14.28,559000.0,5.3655,5.3768,5.358,5.358,559000.0
2013-08-15 10:10:00,14.28,14.35,14.28,14.33,630300.0,5.358,5.3843,5.358,5.3768,630300.0
2013-08-15 10:15:00,14.33,14.35,14.3,14.31,303200.0,5.3768,5.3843,5.3655,5.3693,303200.0
2013-08-15 10:20:00,14.31,14.34,14.25,14.26,450100.0,5.3693,5.3805,5.3468,5.3505,450100.0
2013-08-15 10:25:00,14.27,14.31,14.26,14.29,204300.0,5.3543,5.3693,5.3505,5.3618,204300.0
2013-08-15 10:30:00,14.3,14.32,14.27,14.3,291900.0,5.3655,5.373,5.3543,5.3655,291900.0
2013-08-15 10:35:00,14.3,14.32,14.28,14.28,306900.0,5.3655,5.373,5.358,5.358,306900.0
2013-08-15 10:40:00,14.28,14.31,14.27,14.29,482100.0,5.358,5.3693,5.3543,5.3618,482100.0
2013-08-15 10:45:00,14.29,14.3,14.27,14.29,346800.0,5.3618,5.3655,5.3543,5.3618,346800.0
2013-08-15 10:50:00,14.29,14.34,14.28,14.33,366100.0,5.3618,5.3805,5.358,5.3768,366100.0
2013-08-15 10:55:00,14.33,14.36,14.29,14.3,646500.0,5.3768,5.388,5.3618,5.3655,646500.0
2013-08-15 11:00:00,14.29,14.3,14.18,14.19,1169800.0,5.3618,5.3655,5.3205,5.3243,1169800.0
2013-08-15 11:05:00,14.2,14.29,14.19,14.28,563400.0,5.328,5.3618,5.3243,5.358,563400.0
2013-08-15 11:10:00,14.29,14.31,14.25,14.27,436500.0,5.3618,5.3693,5.3468,5.3543,436500.0
2013-08-15 11:15:00,14.27,14.32,14.26,14.3,264700.0,5.3543,5.373,5.3505,5.3655,264700.0
2013-08-15 11:20:00,14.31,14.34,14.3,14.31,416000.0,5.3693,5.3805,5.3655,5.3693,416000.0
2013-08-15 11:25:00,14.32,14.34,14.3,14.3,97200.0,5.373,5.3805,5.3655,5.3655,97200.0
2013-08-15 11:30:00,14.3,14.32,14.28,14.3,257100.0,5.3655,5.373,5.358,5.3655,257100.0
2013-08-15 11:35:00,14.31,14.32,14.29,14.31,192100.0,5.3693,5.373,5.3618,5.3693,192100.0
2013-08-15 11:40:00,14.3,14.38,14.3,14.37,392000.0,5.3655,5.3955,5.3655,5.3918,392000.0
2013-08-15 11:45:00,14.37,14.43,14.37,14.41,361400.0,5.3918,5.4143,5.3918,5.4068,361400.0
2013-08-15 11:50:00,14.41,14.44,14.41,14.42,385600.0,5.4068,5.4181,5.4068,5.4106,385600.0
2013-08-15 11:55:00,14.42,14.47,14.42,14.44,330500.0,5.4106,5.4293,5.4106,5.4181,330500.0
2013-08-15 12:00:00,14.45,14.46,14.41,14.41,221400.0,5.4218,5.4256,5.4068,5.4068,221400.0
2013-08-15 12:05:00,14.41,14.45,14.41,14.45,131200.0,5.4068,5.4218,5.4068,5.4218,131200.0
2013-08-15 12:10:00,14.45,14.46,14.43,14.45,158400.0,5.4218,5.4256,5.4143,5.4218,158400.0
2013-08-15 12:15:00,14.45,14.5,14.45,14.49,244700.0,5.4218,5.4406,5.4218,5.4368,244700.0
2013-08-15 12:20:00,14.49,14.5,14.48,14.48,145600.0,5.4368,5.4406,5.4331,5.4331,145600.0
2013-08-15 12:25:00,14.49,14.5,14.48,14.49,193400.0,5.4368,5.4406,5.4331,5.4368,193400.0
2013-08-15 12:30:00,14.49,14.54,14.49,14.5,296300.0,5.4368,5.4556,5.4368,5.4406,296300.0
2013-08-15 12:35:00,14.5,14.56,14.5,14.55,249800.0,5.4406,5.4631,5.4406,5.4593,249800.0
2013-08-15 12:40:00,14.56,14.63,14.56,14.59,534700.0,5.4631,5.4893,5.4631,5.4743,534700.0
2013-08-15 12:45:00,14.59,14.65,14.58,14.6,370400.0,5.4743,5.4969,5.4706,5.4781,370400.0
2013-08-15 12:50:00,14.6,14.65,14.59,14.63,330400.0,5.4781,5.4969,5.4743,5.4893,330400.0
2013-08-15 12:55:00,14.63,14.65,14.59,14.59,251400.0,5.4893,5.4969,5.4743,5.4743,251400.0
2013-08-15 13:00:00,14.59,14.61,14.57,14.58,290000.0,5.4743,5.4818,5.4668,5.4706,290000.0
2013-08-15 13:05:00,14.59,14.63,14.56,14.61,436100.0,5.4743,5.4893,5.4631,5.4818,436100.0
2013-08-15 13:10:00,14.6,14.6,14.55,14.59,342500.0,5.4781,5.4781,5.4593,5.4743,342500.0
2013-08-15 13:15:00,14.59,14.62,14.55,14.55,282100.0,5.4743,5.4856,5.4593,5.4593,282100.0
2013-08-15 13:20:00,14.55,14.56,14.46,14.5,281800.0,5.4593,5.4631,5.4256,5.4406,281800.0
2013-08-15 13:25:00,14.5,14.52,14.49,14.51,78900.0,5.4406,5.4481,5.4368,5.4443,78900.0
2013-08-15 13:30:00,14.5,14.6,14.5,14.57,213200.0,5.4406,5.4781,5.4406,5.4668,213200.0
2013-08-15 13:35:00,14.58,14.65,14.58,14.59,414700.0,5.4706,5.4969,5.4706,5.4743,414700.0
2013-08-15 13:40:00,14.58,14.61,14.58,14.61,127700.0,5.4706,5.4818,5.4706,5.4818,127700.0
2013-08-15 13:45:00,14.61,14.62,14.58,14.58,278700.0,5.4818,5.4856,5.4706,5.4706,278700.0
2013-08-15 13:50:00,14.59,14.63,14.58,14.62,239200.0,5.4743,5.4893,5.4706,5.4856,239200.0
2013-08-15 13:55:00,14.61,14.64,14.6,14.62,318800.0,5.4818,5.4931,5.4781,5.4856,318800.0
2013-08-15 14:00:00,14.62,14.65,14.61,14.65,186200.0,5.4856,5.4969,5.4818,5.4969,186200.0
2013-08-15 14:05:00,14.64,14.67,14.63,14.67,277700.0,5.4931,5.5044,5.4893,5.5044,277700.0
2013-08-15 14:10:00,14.67,14.7,14.66,14.69,232800.0,5.5044,5.5156,5.5006,5.5119,232800.0
2013-08-15 14:15:00,14.69,14.72,14.66,14.71,403600.0,5.5119,5.5231,5.5006,5.5194,403600.0
2013-08-15 14:20:00,14.7,14.72,14.68,14.7,213000.0,5.5156,5.5231,5.5081,5.5156,213000.0
2013-08-15 14:25:00,14.7,14.72,14.7,14.71,264300.0,5.5156,5.5231,5.5156,5.5194,264300.0
2013-08-15 14:30:00,14.71,14.72,14.7,14.7,302300.0,5.5194,5.5231,5.5156,5.5156,302300.0
2013-08-15 14:35:00,14.71,14.71,14.68,14.68,319300.0,5.5194,5.5194,5.5081,5.5081,319300.0
2013-08-15 14:40:00,14.69,14.75,14.68,14.75,285800.0,5.5119,5.5344,5.5081,5.5344,285800.0
2013-08-15 14:45:00,14.74,14.75,14.72,14.72,235700.0,5.5306,5.5344,5.5231,5.5231,235700.0
2013-08-15 14:50:00,14.72,14.82,14.72,14.81,676200.0,5.5231,5.5606,5.5231,5.5569,676200.0
2013-08-15 14:55:00,14.81,14.86,14.79,14.8,775700.0,5.5569,5.5756,5.5494,5.5531,775700.0
2013-08-15 15:00:00,14.8,14.83,14.79,14.81,240600.0,5.5531,5.5644,5.5494,5.5569,240600.0
2013-08-15 15:05:00,14.81,14.84,14.79,14.82,361600.0,5.5569,5.5681,5.5494,5.5606,361600.0
2013-08-15 15:10:00,14.82,14.85,14.82,14.83,250100.0,5.5606,5.5719,5.5606,5.5644,250100.0
2013-08-15 15:15:00,14.83,14.83,14.76,14.77,589900.0,5.5644,5.5644,5.5381,5.5419,589900.0
2013-08-15 15:20:00,14.77,14.77,14.75,14.77,256000.0,5.5419,5.5419,5.5344,5.5419,256000.0
2013-08-15 15:25:00,14.77,14.8,14.76,14.8,169600.0,5.5419,5.5531,5.5381,5.5531,169600.0
2013-08-15 15:30:00,14.8,14.81,14.73,14.73,475200.0,5.5531,5.5569,5.5269,5.5269,475200.0
2013-08-15 15:35:00,14.73,14.75,14.7,14.7,375400.0,5.5269,5.5344,5.5156,5.5156,375400.0
2013-08-15 15:40:00,14.7,14.71,14.67,14.68,211300.0,5.5156,5.5194,5.5044,5.5081,211300.0
2013-08-15 15:45:00,14.68,14.72,14.68,14.71,410300.0,5.5081,5.5231,5.5081,5.5194,410300.0
2013-08-15 15:50:00,14.72,14.73,14.71,14.71,430000.0,5.5231,5.5269,5.5194,5.5194,430000.0
2013-08-15 15:55:00,14.71,14.73,14.7,14.7,569400.0,5.5194,5.5269,5.5156,5.5156,569400.0
2013-08-16 09:30:00,14.82,14.82,14.66,14.7,597100.0,5.5606,5.5606,5.5006,5.5156,597100.0
2013-08-16 09:35:00,14.7,14.7,14.5,14.54,497300.0,5.5156,5.5156,5.4406,5.4556,497300.0
2013-08-16 09:40:00,14.54,14.56,14.46,14.55,431100.0,5.4556,5.4631,5.4256,5.4593,431100.0
2013-08-16 09:45:00,14.54,14.59,14.5,14.58,291200.0,5.4556,5.4743,5.4406,5.4706,291200.0
2013-08-16 09:50:00,14.57,14.62,14.49,14.53,742100.0,5.4668,5.4856,5.4368,5.4518,742100.0
2013-08-16 09:55:00,14.52,14.53,14.46,14.46,545400.0,5.4481,5.4518,5.4256,5.4256,545400.0
2013-08-16 10:00:00,14.45,14.46,14.34,14.38,472900.0,5.4218,5.4256,5.3805,5.3955,472900.0
2013-08-16 10:05:00,14.38,14.4,14.35,14.37,253200.0,5.3955,5.403,5.3843,5.3918,253200.0
2013-08-16 10:10:00,14.38,14.4,14.35,14.35,543600.0,5.3955,5.403,5.3843,5.3843,543600.0
2013-08-16 10:15:00,14.35,14.36,14.25,14.28,368900.0,5.3843,5.388,5.3468,5.358,368900.0
2013-08-16 10:20:00,14.28,14.29,14.25,14.28,471400.0,5.358,5.3618,5.3468,5.358,471400.0
2013-08-16 10:25:00,14.27,14.38,14.27,14.38,847300.0,5.3543,5.3955,5.3543,5.3955,847300.0
2013-08-16 10:30:00,14.37,14.4,14.32,14.38,878400.0,5.3918,5.403,5.373,5.3955,878400.0
2013-08-16 10:35:00,14.39,14.49,14.39,14.48,676900.0,5.3993,5.4368,5.3993,5.4331,676900.0
2013-08-16 10:40:00,14.48,14.54,14.45,14.45,438500.0,5.4331,5.4556,5.4218,5.4218,438500.0
2013-08-16 10:45:00,14.46,14.48,14.43,14.47,168800.0,5.4256,5.4331,5.4143,5.4293,168800.0
2013-08-16 10:50:00,14.46,14.56,14.46,14.56,290200.0,5.4256,5.4631,5.4256,5.4631,290200.0
2013-08-16 10:55:00,14.56,14.59,14.5,14.51,236000.0,5.4631,5.4743,5.4406,5.4443,236000.0
2013-08-16 11:00:00,14.51,14.59,14.49,14.59,492000.0,5.4443,5.4743,5.4368,5.4743,492000.0
2013-08-16 11:05:00,14.58,14.62,14.56,14.56,307100.0,5.4706,5.4856,5.4631,5.4631,307100.0
2013-08-16 11:10:00,14.56,14.59,14.51,14.51,434600.0,5.4631,5.4743,5.4443,5.4443,434600.0
2013-08-16 11:15:00,14.51,14.52,14.45,14.46,343100.0,5.4443,5.4481,5.4218,5.4256,343100.0
2013-08-16 11:20:00,14.46,14.47,14.39,14.45,410700.0,5.4256,5.4293,5.3993,5.4218,410700.0
2013-08-16 11:25:00,14.46,14.48,14.42,14.44,239000.0,5.4256,5.4331,5.4106,5.4181,239000.0
2013-08-16 11:30:00,14.44,14.45,14.39,14.43,363600.0,5.4181,5.4218,5.3993,5.4143,363600.0
2013-08-16 11:35:00,14.44,14.52,14.44,14.52,112300.0,5.4181,5.4481,5.4181,5.4481,112300.0
2013-08-16 11:40:00,14.52,14.56,14.5,14.55,345800.0,5.4481,5.4631,5.4406,5.4593,345800.0
2013-08-16 11:45:00,14.55,14.55,14.51,14.52,104300.0,5.4593,5.4593,5.4443,5.4481,104300.0
2013-08-16 11:50:00,14.51,14.53,14.5,14.53,42000.0,5.4443,5.4518,5.4406,5.4518,42000.0
2013-08-16 11:55:00,14.53,14.55,14.53,14.54,55600.0,5.4518,5.4593,5.4518,5.4556,55600.0
2013-08-16 12:00:00,14.54,14.58,14.52,14.56,137100.0,5.4556,5.4706,5.4481,5.4631,137100.0
2013-08-16 12:05:00,14.55,14.55,14.5,14.52,408300.0,5.4593,5.4593,5.4406,5.4481,408300.0
2013-08-16 12:10:00,14.51,14.51,14.41,14.45,135800.0,5.4443,5.4443,5.4068,5.4218,135800.0
2013-08-16 12:15:00,14.46,14.47,14.44,14.44,75900.0,5.4256,5.4293,5.4181,5.4181,75900.0
2013-08-16 12:20:00,14.44,14.45,14.38,14.4,78000.0,5.4181,5.4218,5.3955,5.403,78000.0
2013-08-16 12:25:00,14.4,14.42,14.39,14.39,51700.0,5.403,5.4106,5.3993,5.3993,51700.0
2013-08-16 12:30:00,14.4,14.43,14.38,14.39,91300.0,5.403,5.4143,5.3955,5.3993,91300.0
2013-08-16 12:35:00,14.38,14.42,14.38,14.41,149000.0,5.3955,5.4106,5.3955,5.4068,149000.0
2013-08-16 12:40:00,14.42,14.48,14.39,14.46,214400.0,5.4106,5.4331,5.3993,5.4256,214400.0
2013-08-16 12:45:00,14.46,14.47,14.44,14.44,80600.0,5.4256,5.4293,5.4181,5.4181,80600.0
2013-08-16 12:50:00,14.45,14.5,14.44,14.49,141900.0,5.4218,5.4406,5.4181,5.4368,141900.0
2013-08-16 12:55:00,14.49,14.5,14.46,14.47,117200.0,5.4368,5.4406,5.4256,5.4293,117200.0
2013-08-16 13:00:00,14.47,14.49,14.43,14.49,177400.0,5.4293,5.4368,5.4143,5.4368,177400.0
2013-08-16 13:05:00,14.49,14.5,14.47,14.49,109500.0,5.4368,5.4406,5.4293,5.4368,109500.0
2013-08-16 13:10:00,14.48,14.49,14.45,14.46,83200.0,5.4331,5.4368,5.4218,5.4256,83200.0
2013-08-16 13:15:00,14.46,14.48,14.45,14.48,52500.0,5.4256,5.4331,5.4218,5.4331,52500.0
2013-08-16 13:20:00,14.48,14.53,14.47,14.53,115000.0,5.4331,5.4518,5.4293,5.4518,115000.0
2013-08-16 13:25:00,14.53,14.53,14.5,14.5,106200.0,5.4518,5.4518,5.4406,5.4406,106200.0
2013-08-16 13:30:00,14.5,14.5,14.49,14.5,45100.0,5.4406,5.4406,5.4368,5.4406,45100.0
2013-08-16 13:35:00,14.5,14.5,14.47,14.47,119800.0,5.4406,5.4406,5.4293,5.4293,119800.0
2013-08-16 13:40:00,14.47,14.49,14.45,14.46,319200.0,5.4293,5.4368,5.4218,5.4256,319200.0
2013-08-16 13:45:00,14.46,14.47,14.43,14.43,235900.0,5.4256,5.4293,5.4143,5.4143,235900.0
2013-08-16 13:50:00,14.43,14.45,14.41,14.44,231000.0,5.4143,5.4218,5.4068,5.4181,231000.0
2013-08-16 13:55:00,14.44,14.46,14.43,14.46,93400.0,5.4181,5.4256,5.4143,5.4256,93400.0
2013-08-16 14:00:00,14.46,14.47,14.46,14.46,13900.0,5.4256,5.4293,5.4256,5.4256,13900.0
2013-08-16 14:05:00,14.46,14.47,14.42,14.42,76300.0,5.4256,5.4293,5.4106,5.4106,76300.0
2013-08-16 14:10:00,14.43,14.44,14.42,14.44,44400.0,5.4143,5.4181,5.4106,5.4181,44400.0
2013-08-16 14:15:00,14.44,14.44,14.4,14.4,64500.0,5.4181,5.4181,5.403,5.403,64500.0
2013-08-16 14:20:00,14.4,14.45,14.4,14.45,127200.0,5.403,5.4218,5.403,5.4218,127200.0
2013-08-16 14:25:00,14.45,14.46,14.42,14.44,115900.0,5.4218,5.4256,5.4106,5.4181,115900.0
2013-08-16 14:30:00,14.44,14.45,14.43,14.44,92200.0,5.4181,5.4218,5.4143,5.4181,92200.0
2013-08-16 14:35:00,14.44,14.45,14.43,14.45,30300.0,5.4181,5.4218,5.4143,5.4218,30300.0
2013-08-16 14:40:00,14.45,14.47,14.44,14.44,43900.0,5.4218,5.4293,5.4181,5.4181,43900.0
2013-08-16 14:45:00,14.44,14.48,14.44,14.47,121800.0,5.4181,5.4331,5.4181,5.4293,121800.0
2013-08-16 14:50:00,14.46,14.48,14.46,14.46,62200.0,5.4256,5.4331,5.4256,5.4256,62200.0
2013-08-16 14:55:00,14.46,14.5,14.46,14.5,58200.0,5.4256,5.4406,5.4256,5.4406,58200.0
2013-08-16 15:00:00,14.5,14.51,14.46,14.46,100100.0,5.4406,5.4443,5.4256,5.4256,100100.0
2013-08-16 15:05:00,14.46,14.48,14.46,14.47,44200.0,5.4256,5.4331,5.4256,5.4293,44200.0
2013-08-16 15:10:00,14.48,14.49,14.46,14.47,84400.0,5.4331,5.4368,5.4256,5.4293,84400.0
2013-08-16 15:15:00,14.47,14.48,14.45,14.45,50600.0,5.4293,5.4331,5.4218,5.4218,50600.0
2013-08-16 15:20:00,14.45,14.45,14.43,14.43,65800.0,5.4218,5.4218,5.4143,5.4143,65800.0
2013-08-16 15:25:00,14.43,14.44,14.4,14.43,120000.0,5.4143,5.4181,5.403,5.4143,120000.0
2013-08-16 15:30:00,14.43,14.43,14.4,14.43,129000.0,5.4143,5.4143,5.403,5.4143,129000.0
2013-08-16 15:35:00,14.43,14.48,14.43,14.47,184800.0,5.4143,5.4331,5.4143,5.4293,184800.0
2013-08-16 15:40:00,14.48,14.48,14.43,14.44,153000.0,5.4331,5.4331,5.4143,5.4181,153000.0
2013-08-16 15:45:00,14.43,14.46,14.43,14.43,202400.0,5.4143,5.4256,5.4143,5.4143,202400.0
2013-08-16 15:50:00,14.43,14.44,14.4,14.42,410400.0,5.4143,5.4181,5.403,5.4106,410400.0
2013-08-16 15:55:00,14.42,14.44,14.41,14.43,513300.0,5.4106,5.4181,5.4068,5.4143,513300.0
2013-08-19 09:30:00,14.34,14.36,14.29,14.29,354400.0,5.3805,5.388,5.3618,5.3618,354400.0
2013-08-19 09:35:00,14.29,14.29,14.14,14.18,358100.0,5.3618,5.3618,5.3055,5.3205,358100.0
2013-08-19 09:40:00,14.18,14.22,14.09,14.13,350500.0,5.3205,5.3355,5.2867,5.3017,350500.0
2013-08-19 09:45:00,14.12,14.13,14.07,14.1,542500.0,5.298,5.3017,5.2792,5.2905,542500.0
2013-08-19 09:50:00,14.1,14.13,14.09,14.13,384400.0,5.2905,5.3017,5.2867,5.3017,384400.0
2013-08-19 09:55:00,14.13,14.18,14.11,14.18,262900.0,5.3017,5.3205,5.2942,5.3205,262900.0
2013-08-19 10:00:00,14.18,14.2,14.15,14.15,294200.0,5.3205,5.328,5.3092,5.3092,294200.0
2013-08-19 10:05:00,14.15,14.18,14.12,14.15,274700.0,5.3092,5.3205,5.298,5.3092,274700.0
2013-08-19 10:10:00,14.15,14.19,14.15,14.17,291800.0,5.3092,5.3243,5.3092,5.3168,291800.0
2013-08-19 10:15:00,14.17,14.2,14.15,14.17,202200.0,5.3168,5.328,5.3092,5.3168,202200.0
2013-08-19 10:20:00,14.17,14.21,14.16,14.18,130000.0,5.3168,5.3318,5.313,5.3205,130000.0
2013-08-19 10:25:00,14.18,14.18,14.15,14.17,126100.0,5.3205,5.3205,5.3092,5.3168,126100.0
2013-08-19 10:30:00,14.17,14.18,14.13,14.14,212700.0,5.3168,5.3205,5.3017,5.3055,212700.0
2013-08-19 10:35:00,14.14,14.2,14.11,14.19,311100.0,5.3055,5.328,5.2942,5.3243,311100.0
2013-08-19 10:40:00,14.2,14.22,14.16,14.17,198900.0,5.328,5.3355,5.313,5.3168,198900.0
2013-08-19 10:45:00,14.17,14.19,14.13,14.14,156500.0,5.3168,5.3243,5.3017,5.3055,156500.0
2013-08-19 10:50:00,14.13,14.15,14.12,14.14,162600.0,5.3017,5.3092,5.298,5.3055,162600.0
2013-08-19 10:55:00,14.14,14.19,14.13,14.18,137800.0,5.3055,5.3243,5.3017,5.3205,137800.0
2013-08-19 11:00:00,14.19,14.19,14.17,14.19,147000.0,5.3243,5.3243,5.3168,5.3243,147000.0
2013-08-19 11:05:00,14.18,14.26,14.18,14.25,270200.0,5.3205,5.3505,5.3205,5.3468,270200.0
2013-08-19 11:10:00,14.25,14.3,14.23,14.29,153400.0,5.3468,5.3655,5.3393,5.3618,153400.0
2013-08-19 11:15:00,14.29,14.29,14.22,14.24,119500.0,5.3618,5.3618,5.3355,5.343,119500.0
2013-08-19 11:20:00,14.23,14.28,14.23,14.27,52800.0,5.3393,5.358,5.3393,5.3543,52800.0
2013-08-19 11:25:00,14.27,14.32,14.27,14.29,151700.0,5.3543,5.373,5.3543,5.3618,151700.0
2013-08-19 11:30:00,14.29,14.3,14.26,14.28,142100.0,5.3618,5.3655,5.3505,5.358,142100.0
2013-08-19 11:35:00,14.28,14.29,14.25,14.29,113800.0,5.358,5.3618,5.3468,5.3618,113800.0
2013-08-19 11:40:00,14.29,14.33,14.28,14.31,150500.0,5.3618,5.3768,5.358,5.3693,150500.0
2013-08-19 11:45:00,14.31,14.37,14.31,14.37,186200.0,5.3693,5.3918,5.3693,5.3918,186200.0
2013-08-19 11:50:00,14.36,14.38,14.3,14.3,88300.0,5.388,5.3955,5.3655,5.3655,88300.0
2013-08-19 11:55:00,14.3,14.34,14.3,14.32,84500.0,5.3655,5.3805,5.3655,5.373,84500.0
2013-08-19 12:00:00,14.32,14.37,14.32,14.35,98700.0,5.373,5.3918,5.373,5.3843,98700.0
2013-08-19 12:05:00,14.36,14.39,14.33,14.34,157200.0,5.388,5.3993,5.3768,5.3805,157200.0
2013-08-19 12:10:00,14.34,14.34,14.29,14.29,217300.0,5.3805,5.3805,5.3618,5.3618,217300.0
2013-08-19 12:15:00,14.28,14.3,14.21,14.21,115300.0,5.358,5.3655,5.3318,5.3318,115300.0
2013-08-19 12:20:00,14.21,14.23,14.21,14.23,89400.0,5.3318,5.3393,5.3318,5.3393,89400.0
2013-08-19 12:25:00,14.22,14.28,14.22,14.23,113700.0,5.3355,5.358,5.3355,5.3393,113700.0
2013-08-19 12:30:00,14.23,14.24,14.21,14.23,109300.0,5.3393,5.343,5.3318,5.3393,109300.0
2013-08-19 12:35:00,14.23,14.25,14.22,14.22,131200.0,5.3393,5.3468,5.3355,5.3355,131200.0
2013-08-19 12:40:00,14.22,14.22,14.16,14.21,160200.0,5.3355,5.3355,5.313,5.3318,160200.0
2013-08-19 12:45:00,14.21,14.22,14.18,14.18,85900.0,5.3318,5.3355,5.3205,5.3205,85900.0
2013-08-19 12:50:00,14.19,14.2,14.18,14.18,81900.0,5.3243,5.328,5.3205,5.3205,81900.0
2013-08-19 12:55:00,14.18,14.21,14.18,14.19,62100.0,5.3205,5.3318,5.3205,5.3243,62100.0
2013-08-19 13:00:00,14.18,14.19,14.15,14.16,80500.0,5.3205,5.3243,5.3092,5.313,80500.0
2013-08-19 13:05:00,14.16,14.17,14.14,14.15,65100.0,5.313,5.3168,5.3055,5.3092,65100.0
2013-08-19 13:10:00,14.16,14.17,14.13,14.17,59800.0,5.313,5.3168,5.3017,5.3168,59800.0
2013-08-19 13:15:00,14.16,14.17,14.14,14.14,66200.0,5.313,5.3168,5.3055,5.3055,66200.0
2013-08-19 13:20:00,14.14,14.16,14.13,14.15,68100.0,5.3055,5.313,5.3017,5.3092,68100.0
2013-08-19 13:25:00,14.15,14.17,14.14,14.15,76600.0,5.3092,5.3168,5.3055,5.3092,76600.0
2013-08-19 13:30:00,14.15,14.17,14.14,14.17,101800.0,5.3092,5.3168,5.3055,5.3168,101800.0
2013-08-19 13:35:00,14.16,14.18,14.12,14.12,144900.0,5.313,5.3205,5.298,5.298,144900.0
2013-08-19 13:40:00,14.12,14.14,14.08,14.09,264700.0,5.298,5.3055,5.283,5.2867,264700.0
2013-08-19 13:45:00,14.09,14.12,14.08,14.12,95300.0,5.2867,5.298,5.283,5.298,95300.0
2013-08-19 13:50:00,14.12,14.2,14.11,14.17,271400.0,5.298,5.328,5.2942,5.3168,271400.0
2013-08-19 13:55:00,14.17,14.19,14.13,14.18,125300.0,5.3168,5.3243,5.3017,5.3205,125300.0
2013-08-19 14:00:00,14.18,14.25,14.18,14.23,504500.0,5.3205,5.3468,5.3205,5.3393,504500.0
2013-08-19 14:05:00,14.23,14.26,14.2,14.21,217000.0,5.3393,5.3505,5.328,5.3318,217000.0
2013-08-19 14:10:00,14.21,14.28,14.19,14.28,232500.0,5.3318,5.358,5.3243,5.358,232500.0
2013-08-19 14:15:00,14.27,14.29,14.23,14.24,215700.0,5.3543,5.3618,5.3393,5.343,215700.0
2013-08-19 14:20:00,14.25,14.25,14.21,14.21,42500.0,5.3468,5.3468,5.3318,5.3318,42500.0
2013-08-19 14:25:00,14.21,14.23,14.21,14.21,53700.0,5.3318,5.3393,5.3318,5.3318,53700.0
2013-08-19 14:30:00,14.21,14.21,14.16,14.19,137900.0,5.3318,5.3318,5.313,5.3243,137900.0
2013-08-19 14:35:00,14.18,14.24,14.17,14.22,165600.0,5.3205,5.343,5.3168,5.3355,165600.0
2013-08-19 14:40:00,14.22,14.22,14.16,14.16,142500.0,5.3355,5.3355,5.313,5.313,142500.0
2013-08-19 14:45:00,14.16,14.17,14.11,14.11,162000.0,5.313,5.3168,5.2942,5.2942,162000.0
2013-08-19 14:50:00,14.11,14.12,14.09,14.1,128500.0,5.2942,5.298,5.2867,5.2905,128500.0
2013-08-19 14:55:00,14.09,14.1,14.06,14.09,202200.0,5.2867,5.2905,5.2755,5.2867,202200.0
2013-08-19 15:00:00,14.09,14.09,14.06,14.07,142000.0,5.2867,5.2867,5.2755,5.2792,142000.0
2013-08-19 15:05:00,14.08,14.1,14.07,14.09,212100.0,5.283,5.2905,5.2792,5.2867,212100.0
2013-08-19 15:10:00,14.09,14.09,14.07,14.07,125500.0,5.2867,5.2867,5.2792,5.2792,125500.0
2013-08-19 15:15:00,14.08,14.1,14.07,14.1,110100.0,5.283,5.2905,5.2792,5.2905,110100.0
2013-08-19 15:20:00,14.1,14.1,14.08,14.09,80100.0,5.2905,5.2905,5.283,5.2867,80100.0
2013-08-19 15:25:00,14.08,14.09,14.07,14.07,232100.0,5.283,5.2867,5.2792,5.2792,232100.0
2013-08-19 15:30:00,14.07,14.12,14.06,14.12,319700.0,5.2792,5.298,5.2755,5.298,319700.0
2013-08-19 15:35:00,14.12,14.12,14.1,14.1,183800.0,5.298,5.298,5.2905,5.2905,183800.0
2013-08-19 15:40:00,14.11,14.14,14.1,14.13,297100.0,5.2942,5.3055,5.2905,5.3017,297100.0
2013-08-19 15:45:00,14.13,14.13,14.1,14.12,401700.0,5.3017,5.3017,5.2905,5.298,401700.0
2013-08-19 15:50:00,14.11,14.12,14.1,14.11,272300.0,5.2942,5.298,5.2905,5.2942,272300.0
2013-08-19 15:55:00,14.1,14.14,14.1,14.14,685700.0,5.2905,5.3055,5.2905,5.3055,685700.0
2013-08-20 09:30:00,14.09,14.13,14.04,14.04,212000.0,5.2867,5.3017,5.268,5.268,212000.0
2013-08-20 09:35:00,14.05,14.08,13.99,14.02,334200.0,5.2717,5.283,5.2492,5.2605,334200.0
2013-08-20 09:40:00,14.02,14.06,13.98,13.98,499100.0,5.2605,5.2755,5.2455,5.2455,499100.0
2013-08-20 09:45:00,13.99,13.99,13.94,13.98,349600.0,5.2492,5.2492,5.2305,5.2455,349600.0
2013-08-20 09:50:00,13.99,14.05,13.96,14.05,335900.0,5.2492,5.2717,5.238,5.2717,335900.0
2013-08-20 09:55:00,14.06,14.13,14.06,14.12,301800.0,5.2755,5.3017,5.2755,5.298,301800.0
2013-08-20 10:00:00,14.12,14.15,14.09,14.12,433700.0,5.298,5.3092,5.2867,5.298,433700.0
2013-08-20 10:05:00,14.13,14.15,14.1,14.12,295500.0,5.3017,5.3092,5.2905,5.298,295500.0
2013-08-20 10:10:00,14.12,14.22,14.12,14.2,587900.0,5.298,5.3355,5.298,5.328,587900.0
2013-08-20 10:15:00,14.19,14.2,14.12,14.12,291400.0,5.3243,5.328,5.298,5.298,291400.0
2013-08-20 10:20:00,14.13,14.16,14.11,14.12,355200.0,5.3017,5.313,5.2942,5.298,355200.0
2013-08-20 10:25:00,14.12,14.12,14.06,14.08,228300.0,5.298,5.298,5.2755,5.283,228300.0
2013-08-20 10:30:00,14.08,14.12,14.05,14.09,128300.0,5.283,5.298,5.2717,5.2867,128300.0
2013-08-20 10:35:00,14.08,14.11,14.08,14.09,172500.0,5.283,5.2942,5.283,5.2867,172500.0
2013-08-20 10:40:00,14.1,14.13,14.08,14.1,228500.0,5.2905,5.3017,5.283,5.2905,228500.0
2013-08-20 10:45:00,14.1,14.12,14.09,14.11,92300.0,5.2905,5.298,5.2867,5.2942,92300.0
2013-08-20 10:50:00,14.11,14.12,14.09,14.12,94800.0,5.2942,5.298,5.2867,5.298,94800.0
2013-08-20 10:55:00,14.12,14.12,14.06,14.11,157800.0,5.298,5.298,5.2755,5.2942,157800.0
2013-08-20 11:00:00,14.1,14.12,14.09,14.11,174100.0,5.2905,5.298,5.2867,5.2942,174100.0
2013-08-20 11:05:00,14.1,14.12,14.09,14.1,298700.0,5.2905,5.298,5.2867,5.2905,298700.0
2013-08-20 11:10:00,14.1,14.13,14.09,14.11,256700.0,5.2905,5.3017,5.2867,5.2942,256700.0
2013-08-20 11:15:00,14.11,14.13,14.1,14.11,440600.0,5.2942,5.3017,5.2905,5.2942,440600.0
2013-08-20 11:20:00,14.11,14.13,14.1,14.12,146400.0,5.2942,5.3017,5.2905,5.298,146400.0
2013-08-20 11:25:00,14.12,14.14,14.1,14.12,72400.0,5.298,5.3055,5.2905,5.298,72400.0
2013-08-20 11:30:00,14.12,14.18,14.12,14.18,132200.0,5.298,5.3205,5.298,5.3205,132200.0
2013-08-20 11:35:00,14.18,14.19,14.12,14.14,298800.0,5.3205,5.3243,5.298,5.3055,298800.0
2013-08-20 11:40:00,14.14,14.16,14.12,14.14,95500.0,5.3055,5.313,5.298,5.3055,95500.0
2013-08-20 11:45:00,14.13,14.17,14.12,14.15,250900.0,5.3017,5.3168,5.298,5.3092,250900.0
2013-08-20 11:50:00,14.14,14.14,14.11,14.11,122000.0,5.3055,5.3055,5.2942,5.2942,122000.0
2013-08-20 11:55:00,14.11,14.12,14.08,14.12,245800.0,5.2942,5.298,5.283,5.298,245800.0
2013-08-20 12:00:00,14.12,14.13,14.09,14.12,158700.0,5.298,5.3017,5.2867,5.298,158700.0
2013-08-20 12:05:00,14.13,14.13,14.1,14.1,136600.0,5.3017,5.3017,5.2905,5.2905,136600.0
2013-08-20 12:10:00,14.1,14.12,14.09,14.11,124000.0,5.2905,5.298,5.2867,5.2942,124000.0
2013-08-20 12:15:00,14.1,14.14,14.09,14.13,109000.0,5.2905,5.3055,5.2867,5.3017,109000.0
2013-08-20 12:20:00,14.14,14.14,14.1,14.13,69200.0,5.3055,5.3055,5.2905,5.3017,69200.0
2013-08-20 12:25:00,14.13,14.13,14.1,14.12,39800.0,5.3017,5.3017,5.2905,5.298,39800.0
2013-08-20 12:30:00,14.11,14.12,14.08,14.09,85600.0,5.2942,5.298,5.283,5.2867,85600.0
2013-08-20 12:35:00,14.09,14.09,14.07,14.08,89400.0,5.2867,5.2867,5.2792,5.283,89400.0
2013-08-20 12:40:00,14.08,14.09,14.05,14.09,82500.0,5.283,5.2867,5.2717,5.2867,82500.0
2013-08-20 12:45:00,14.08,14.09,14.02,14.03,107000.0,5.283,5.2867,5.2605,5.2642,107000.0
2013-08-20 12:50:00,14.02,14.04,14.02,14.04,64400.0,5.2605,5.268,5.2605,5.268,64400.0
2013-08-20 12:55:00,14.03,14.03,14.0,14.01,108200.0,5.2642,5.2642,5.253,5.2567,108200.0
2013-08-20 13:00:00,14.01,14.03,14.0,14.01,134300.0,5.2567,5.2642,5.253,5.2567,134300.0
2013-08-20 13:05:00,14.02,14.05,14.02,14.03,169600.0,5.2605,5.2717,5.2605,5.2642,169600.0
2013-08-20 13:10:00,14.03,14.05,14.01,14.02,50200.0,5.2642,5.2717,5.2567,5.2605,50200.0
2013-08-20 13:15:00,14.01,14.03,14.0,14.0,119400.0,5.2567,5.2642,5.253,5.253,119400.0
2013-08-20 13:20:00,14.0,14.03,13.99,14.0,191100.0,5.253,5.2642,5.2492,5.253,191100.0
2013-08-20 13:25:00,14.0,14.03,14.0,14.03,91800.0,5.253,5.2642,5.253,5.2642,91800.0
2013-08-20 13:30:00,14.03,14.03,13.99,14.0,107000.0,5.2642,5.2642,5.2492,5.253,107000.0
2013-08-20 13:35:00,13.99,13.99,13.96,13.98,173700.0,5.2492,5.2492,5.238,5.2455,173700.0
2013-08-20 13:40:00,13.98,13.98,13.95,13.96,84800.0,5.2455,5.2455,5.2342,5.238,84800.0
2013-08-20 13:45:00,13.96,13.97,13.93,13.96,133100.0,5.238,5.2417,5.2267,5.238,133100.0
2013-08-20 13:50:00,13.96,13.97,13.92,13.93,248200.0,5.238,5.2417,5.2229,5.2267,248200.0
2013-08-20 13:55:00,13.93,13.94,13.88,13.92,853200.0,5.2267,5.2305,5.2079,5.2229,853200.0
2013-08-20 14:00:00,13.91,13.92,13.86,13.86,329700.0,5.2192,5.2229,5.2004,5.2004,329700.0
2013-08-20 14:05:00,13.86,13.88,13.82,13.84,402300.0,5.2004,5.2079,5.1854,5.1929,402300.0
2013-08-20 14:10:00,13.84,13.84,13.8,13.81,170000.0,5.1929,5.1929,5.1779,5.1817,170000.0
2013-08-20 14:15:00,13.82,13.83,13.8,13.81,226500.0,5.1854,5.1892,5.1779,5.1817,226500.0
2013-08-20 14:20:00,13.81,13.84,13.79,13.81,337100.0,5.1817,5.1929,5.1742,5.1817,337100.0
2013-08-20 14:25:00,13.81,13.85,13.8,13.82,136000.0,5.1817,5.1967,5.1779,5.1854,136000.0
2013-08-20 14:30:00,13.83,13.83,13.77,13.79,441000.0,5.1892,5.1892,5.1667,5.1742,441000.0
2013-08-20 14:35:00,13.79,13.8,13.76,13.79,196600.0,5.1742,5.1779,5.1629,5.1742,196600.0
2013-08-20 14:40:00,13.8,13.8,13.77,13.78,103200.0,5.1779,5.1779,5.1667,5.1704,103200.0
2013-08-20 14:45:00,13.77,13.82,13.77,13.81,240900.0,5.1667,5.1854,5.1667,5.1817,240900.0
2013-08-20 14:50:00,13.82,13.83,13.81,13.83,83700.0,5.1854,5.1892,5.1817,5.1892,83700.0
2013-08-20 14:55:00,13.82,13.83,13.8,13.8,143100.0,5.1854,5.1892,5.1779,5.1779,143100.0
2013-08-20 15:00:00,13.8,13.83,13.78,13.82,244300.0,5.1779,5.1892,5.1704,5.1854,244300.0
2013-08-20 15:05:00,13.82,13.84,13.81,13.84,108800.0,5.1854,5.1929,5.1817,5.1929,108800.0
2013-08-20 15:10:00,13.84,13.86,13.83,13.83,266900.0,5.1929,5.2004,5.1892,5.1892,266900.0
2013-08-20 15:15:00,13.84,13.84,13.83,13.84,92600.0,5.1929,5.1929,5.1892,5.1929,92600.0
2013-08-20 15:20:00,13.83,13.84,13.82,13.83,234400.0,5.1892,5.1929,5.1854,5.1892,234400.0
2013-08-20 15:25:00,13.83,13.85,13.82,13.84,371300.0,5.1892,5.1967,5.1854,5.1929,371300.0
2013-08-20 15:30:00,13.84,13.87,13.84,13.86,262800.0,5.1929,5.2042,5.1929,5.2004,262800.0
2013-08-20 15:35:00,13.85,13.87,13.84,13.84,215600.0,5.1967,5.2042,5.1929,5.1929,215600.0
2013-08-20 15:40:00,13.84,13.85,13.81,13.81,195100.0,5.1929,5.1967,5.1817,5.1817,195100.0
2013-08-20 15:45:00,13.82,13.82,13.77,13.77,324500.0,5.1854,5.1854,5.1667,5.1667,324500.0
2013-08-20 15:50:00,13.78,13.79,13.76,13.77,450300.0,5.1704,5.1742,5.1629,5.1667,450300.0
2013-08-20 15:55:00,13.77,13.78,13.75,13.76,943800.0,5.1667,5.1704,5.1592,5.1629,943800.0
2013-08-21 09:30:00,13.7,13.7,13.51,13.6,665800.0,5.1404,5.1404,5.0691,5.1029,665800.0
2013-08-21 09:35:00,13.6,13.71,13.55,13.69,465900.0,5.1029,5.1442,5.0841,5.1366,465900.0
2013-08-21 09:40:00,13.69,13.79,13.66,13.77,391800.0,5.1366,5.1742,5.1254,5.1667,391800.0
2013-08-21 09:45:00,13.76,13.82,13.74,13.74,402500.0,5.1629,5.1854,5.1554,5.1554,402500.0
2013-08-21 09:50:00,13.74,13.79,13.71,13.76,554800.0,5.1554,5.1742,5.1442,5.1629,554800.0
2013-08-21 09:55:00,13.77,13.84,13.76,13.8,435200.0,5.1667,5.1929,5.1629,5.1779,435200.0
2013-08-21 10:00:00,13.79,13.83,13.77,13.81,393900.0,5.1742,5.1892,5.1667,5.1817,393900.0
2013-08-21 10:05:00,13.81,13.83,13.78,13.82,368400.0,5.1817,5.1892,5.1704,5.1854,368400.0
2013-08-21 10:10:00,13.81,13.82,13.75,13.77,302200.0,5.1817,5.1854,5.1592,5.1667,302200.0
2013-08-21 10:15:00,13.76,13.83,13.74,13.79,260900.0,5.1629,5.1892,5.1554,5.1742,260900.0
2013-08-21 10:20:00,13.78,13.87,13.78,13.86,417100.0,5.1704,5.2042,5.1704,5.2004,417100.0
2013-08-21 10:25:00,13.86,13.87,13.84,13.84,150900.0,5.2004,5.2042,5.1929,5.1929,150900.0
2013-08-21 10:30:00,13.85,13.85,13.74,13.74,156100.0,5.1967,5.1967,5.1554,5.1554,156100.0
2013-08-21 10:35:00,13.75,13.77,13.74,13.75,189300.0,5.1592,5.1667,5.1554,5.1592,189300.0
2013-08-21 10:40:00,13.76,13.79,13.73,13.73,136400.0,5.1629,5.1742,5.1517,5.1517,136400.0
2013-08-21 10:45:00,13.73,13.74,13.72,13.74,89000.0,5.1517,5.1554,5.1479,5.1554,89000.0
2013-08-21 10:50:00,13.74,13.77,13.7,13.7,133800.0,5.1554,5.1667,5.1404,5.1404,133800.0
2013-08-21 10:55:00,13.7,13.71,13.66,13.69,239000.0,5.1404,5.1442,5.1254,5.1366,239000.0
2013-08-21 11:00:00,13.7,13.75,13.69,13.75,79700.0,5.1404,5.1592,5.1366,5.1592,79700.0
2013-08-21 11:05:00,13.75,13.77,13.71,13.71,153900.0,5.1592,5.1667,5.1442,5.1442,153900.0
2013-08-21 11:10:00,13.71,13.71,13.64,13.65,209500.0,5.1442,5.1442,5.1179,5.1216,209500.0
2013-08-21 11:15:00,13.66,13.68,13.64,13.64,186500.0,5.1254,5.1329,5.1179,5.1179,186500.0
2013-08-21 11:20:00,13.65,13.69,13.62,13.69,184600.0,5.1216,5.1366,5.1104,5.1366,184600.0
2013-08-21 11:25:00,13.69,13.69,13.62,13.69,127800.0,5.1366,5.1366,5.1104,5.1366,127800.0
2013-08-21 11:30:00,13.69,13.71,13.68,13.7,125000.0,5.1366,5.1442,5.1329,5.1404,125000.0
2013-08-21 11:35:00,13.7,13.74,13.69,13.7,204500.0,5.1404,5.1554,5.1366,5.1404,204500.0
2013-08-21 11:40:00,13.69,13.71,13.68,13.71,129000.0,5.1366,5.1442,5.1329,5.1442,129000.0
2013-08-21 11:45:00,13.71,13.72,13.64,13.65,102400.0,5.1442,5.1479,5.1179,5.1216,102400.0
2013-08-21 11:50:00,13.64,13.66,13.62,13.65,157200.0,5.1179,5.1254,5.1104,5.1216,157200.0
2013-08-21 11:55:00,13.65,13.65,13.63,13.65,87300.0,5.1216,5.1216,5.1141,5.1216,87300.0
2013-08-21 12:00:00,13.64,13.64,13.61,13.64,118900.0,5.1179,5.1179,5.1066,5.1179,118900.0
2013-08-21 12:05:00,13.63,13.67,13.61,13.64,169700.0,5.1141,5.1291,5.1066,5.1179,169700.0
2013-08-21 12:10:00,13.64,13.69,13.64,13.68,53000.0,5.1179,5.1366,5.1179,5.1329,53000.0
2013-08-21 12:15:00,13.68,13.7,13.67,13.69,101700.0,5.1329,5.1404,5.1291,5.1366,101700.0
2013-08-21 12:20:00,13.68,13.68,13.64,13.64,59000.0,5.1329,5.1329,5.1179,5.1179,59000.0
2013-08-21 12:25:00,13.64,13.65,13.62,13.65,72000.0,5.1179,5.1216,5.1104,5.1216,72000.0
2013-08-21 12:30:00,13.64,13.7,13.64,13.7,208700.0,5.1179,5.1404,5.1179,5.1404,208700.0
2013-08-21 12:35:00,13.7,13.74,13.69,13.74,233500.0,5.1404,5.1554,5.1366,5.1554,233500.0
2013-08-21 12:40:00,13.73,13.77,13.73,13.76,134300.0,5.1517,5.1667,5.1517,5.1629,134300.0
2013-08-21 12:45:00,13.76,13.77,13.75,13.75,134900.0,5.1629,5.1667,5.1592,5.1592,134900.0
2013-08-21 12:50:00,13.75,13.75,13.72,13.74,59500.0,5.1592,5.1592,5.1479,5.1554,59500.0
2013-08-21 12:55:00,13.73,13.75,13.72,13.72,72400.0,5.1517,5.1592,5.1479,5.1479,72400.0
2013-08-21 13:00:00,13.72,13.74,13.72,13.73,70100.0,5.1479,5.1554,5.1479,5.1517,70100.0
2013-08-21 13:05:00,13.72,13.73,13.72,13.73,52800.0,5.1479,5.1517,5.1479,5.1517,52800.0
2013-08-21 13:10:00,13.72,13.75,13.71,13.75,139600.0,5.1479,5.1592,5.1442,5.1592,139600.0
2013-08-21 13:15:00,13.75,13.76,13.73,13.73,111700.0,5.1592,5.1629,5.1517,5.1517,111700.0
2013-08-21 13:20:00,13.74,13.74,13.7,13.71,92000.0,5.1554,5.1554,5.1404,5.1442,92000.0
2013-08-21 13:25:00,13.71,13.73,13.71,13.72,49400.0,5.1442,5.1517,5.1442,5.1479,49400.0
2013-08-21 13:30:00,13.73,13.73,13.69,13.7,59300.0,5.1517,5.1517,5.1366,5.1404,59300.0
2013-08-21 13:35:00,13.69,13.73,13.69,13.72,93200.0,5.1366,5.1517,5.1366,5.1479,93200.0
2013-08-21 13:40:00,13.72,13.73,13.72,13.72,39400.0,5.1479,5.1517,5.1479,5.1479,39400.0
2013-08-21 13:45:00,13.72,13.73,13.69,13.72,110200.0,5.1479,5.1517,5.1366,5.1479,110200.0
2013-08-21 13:50:00,13.71,13.73,13.7,13.72,85000.0,5.1442,5.1517,5.1404,5.1479,85000.0
2013-08-21 13:55:00,13.72,13.74,13.71,13.74,80000.0,5.1479,5.1554,5.1442,5.1554,80000.0
2013-08-21 14:00:00,13.73,13.73,13.56,13.6,360300.0,5.1517,5.1517,5.0879,5.1029,360300.0
2013-08-21 14:05:00,13.6,13.6,13.51,13.57,563200.0,5.1029,5.1029,5.0691,5.0916,563200.0
2013-08-21 14:10:00,13.57,13.66,13.57,13.62,290900.0,5.0916,5.1254,5.0916,5.1104,290900.0
2013-08-21 14:15:00,13.63,13.68,13.59,13.61,398400.0,5.1141,5.1329,5.0991,5.1066,398400.0
2013-08-21 14:20:00,13.61,13.61,13.53,13.56,263900.0,5.1066,5.1066,5.0766,5.0879,263900.0
2013-08-21 14:25:00,13.56,13.6,13.55,13.6,394600.0,5.0879,5.1029,5.0841,5.1029,394600.0
2013-08-21 14:30:00,13.58,13.7,13.58,13.67,295600.0,5.0954,5.1404,5.0954,5.1291,295600.0
2013-08-21 14:35:00,13.67,13.77,13.67,13.72,315500.0,5.1291,5.1667,5.1291,5.1479,315500.0
2013-08-21 14:40:00,13.72,13.79,13.72,13.78,242200.0,5.1479,5.1742,5.1479,5.1704,242200.0
2013-08-21 14:45:00,13.78,13.91,13.78,13.87,387300.0,5.1704,5.2192,5.1704,5.2042,387300.0
2013-08-21 14:50:00,13.87,13.88,13.75,13.75,358200.0,5.2042,5.2079,5.1592,5.1592,358200.0
2013-08-21 14:55:00,13.76,13.8,13.73,13.74,321400.0,5.1629,5.1779,5.1517,5.1554,321400.0
2013-08-21 15:00:00,13.74,13.76,13.71,13.76,284300.0,5.1554,5.1629,5.1442,5.1629,284300.0
2013-08-21 15:05:00,13.76,13.77,13.7,13.77,199500.0,5.1629,5.1667,5.1404,5.1667,199500.0
2013-08-21 15:10:00,13.77,13.79,13.75,13.76,289500.0,5.1667,5.1742,5.1592,5.1629,289500.0
2013-08-21 15:15:00,13.76,13.76,13.71,13.72,173700.0,5.1629,5.1629,5.1442,5.1479,173700.0
2013-08-21 15:20:00,13.72,13.74,13.71,13.72,239600.0,5.1479,5.1554,5.1442,5.1479,239600.0
2013-08-21 15:25:00,13.72,13.75,13.72,13.73,259200.0,5.1479,5.1592,5.1479,5.1517,259200.0
2013-08-21 15:30:00,13.73,13.77,13.72,13.75,294200.0,5.1517,5.1667,5.1479,5.1592,294200.0
2013-08-21 15:35:00,13.75,13.76,13.68,13.68,267500.0,5.1592,5.1629,5.1329,5.1329,267500.0
2013-08-21 15:40:00,13.68,13.69,13.64,13.69,428300.0,5.1329,5.1366,5.1179,5.1366,428300.0
2013-08-21 15:45:00,13.69,13.69,13.64,13.66,378400.0,5.1366,5.1366,5.1179,5.1254,378400.0
2013-08-21 15:50:00,13.66,13.68,13.65,13.66,299100.0,5.1254,5.1329,5.1216,5.1254,299100.0
2013-08-21 15:55:00,13.65,13.66,13.63,13.63,508100.0,5.1216,5.1254,5.1141,5.1141,508100.0
2013-08-22 09:30:00,14.05,14.09,13.94,13.99,709400.0,5.2717,5.2867,5.2305,5.2492,709400.0
2013-08-22 09:35:00,13.99,14.0,13.94,13.99,385900.0,5.2492,5.253,5.2305,5.2492,385900.0
2013-08-22 09:40:00,14.0,14.09,13.99,14.08,392500.0,5.253,5.2867,5.2492,5.283,392500.0
2013-08-22 09:45:00,14.08,14.15,14.05,14.13,789300.0,5.283,5.3092,5.2717,5.3017,789300.0
2013-08-22 09:50:00,14.14,14.35,14.13,14.29,1983400.0,5.3055,5.3843,5.3017,5.3618,1983400.0
2013-08-22 09:55:00,14.29,14.37,14.29,14.32,884700.0,5.3618,5.3918,5.3618,5.373,884700.0
2013-08-22 10:00:00,14.31,14.38,14.31,14.37,926300.0,5.3693,5.3955,5.3693,5.3918,926300.0
2013-08-22 10:05:00,14.37,14.46,14.11,14.11,1805800.0,5.3918,5.4256,5.2942,5.2942,1805800.0
2013-08-22 10:10:00,14.11,14.17,14.05,14.14,2619900.0,5.2942,5.3168,5.2717,5.3055,2619900.0
2013-08-22 10:15:00,14.13,14.15,13.99,14.09,734900.0,5.3017,5.3092,5.2492,5.2867,734900.0
2013-08-22 10:20:00,14.1,14.12,14.04,14.12,327000.0,5.2905,5.298,5.268,5.298,327000.0
2013-08-22 10:25:00,14.11,14.2,14.1,14.19,633400.0,5.2942,5.328,5.2905,5.3243,633400.0
2013-08-22 10:30:00,14.19,14.21,14.17,14.18,234600.0,5.3243,5.3318,5.3168,5.3205,234600.0
2013-08-22 10:35:00,14.19,14.19,14.15,14.17,220300.0,5.3243,5.3243,5.3092,5.3168,220300.0
2013-08-22 10:40:00,14.17,14.2,14.16,14.2,196600.0,5.3168,5.328,5.313,5.328,196600.0
2013-08-22 10:45:00,14.2,14.22,14.16,14.18,330600.0,5.328,5.3355,5.313,5.3205,330600.0
2013-08-22 10:50:00,14.18,14.2,14.15,14.18,206700.0,5.3205,5.328,5.3092,5.3205,206700.0
2013-08-22 10:55:00,14.18,14.18,14.15,14.17,129400.0,5.3205,5.3205,5.3092,5.3168,129400.0
2013-08-22 11:00:00,14.18,14.18,14.11,14.12,144700.0,5.3205,5.3205,5.2942,5.298,144700.0
2013-08-22 11:05:00,14.12,14.16,14.09,14.15,190900.0,5.298,5.313,5.2867,5.3092,190900.0
2013-08-22 11:10:00,14.15,14.17,14.12,14.15,230800.0,5.3092,5.3168,5.298,5.3092,230800.0
2013-08-22 11:15:00,14.14,14.14,14.07,14.08,148800.0,5.3055,5.3055,5.2792,5.283,148800.0
2013-08-22 11:20:00,14.08,14.08,14.04,14.05,209700.0,5.283,5.283,5.268,5.2717,209700.0
2013-08-22 11:25:00,14.04,14.06,14.03,14.04,226600.0,5.268,5.2755,5.2642,5.268,226600.0
2013-08-22 11:30:00,14.04,14.08,14.03,14.08,201600.0,5.268,5.283,5.2642,5.283,201600.0
2013-08-22 11:35:00,14.08,14.11,14.06,14.09,135200.0,5.283,5.2942,5.2755,5.2867,135200.0
2013-08-22 11:40:00,14.09,14.09,14.05,14.09,95600.0,5.2867,5.2867,5.2717,5.2867,95600.0
2013-08-22 11:45:00,14.09,14.11,14.04,14.11,194100.0,5.2867,5.2942,5.268,5.2942,194100.0
2013-08-22 11:50:00,14.11,14.12,14.09,14.11,90500.0,5.2942,5.298,5.2867,5.2942,90500.0
2013-08-22 11:55:00,14.11,14.13,14.1,14.12,109600.0,5.2942,5.3017,5.2905,5.298,109600.0
2013-08-22 12:00:00,14.12,14.16,14.12,14.16,168900.0,5.298,5.313,5.298,5.313,168900.0
2013-08-22 12:05:00,14.16,14.23,14.16,14.22,326200.0,5.313,5.3393,5.313,5.3355,326200.0
2013-08-22 12:10:00,14.22,14.25,14.21,14.25,210600.0,5.3355,5.3468,5.3318,5.3468,210600.0
2013-08-22 12:15:00,14.24,14.28,14.22,14.27,146700.0,5.343,5.358,5.3355,5.3543,146700.0
2013-08-22 12:20:00,14.27,14.32,14.25,14.25,177100.0,5.3543,5.373,5.3468,5.3468,177100.0
2013-08-22 12:25:00,14.25,14.29,14.23,14.28,237200.0,5.3468,5.3618,5.3393,5.358,237200.0
2013-08-22 12:30:00,14.28,14.31,14.27,14.31,123400.0,5.358,5.3693,5.3543,5.3693,123400.0
2013-08-22 12:35:00,14.31,14.4,14.3,14.38,337400.0,5.3693,5.403,5.3655,5.3955,337400.0
2013-08-22 12:40:00,14.38,14.45,14.38,14.39,239400.0,5.3955,5.4218,5.3955,5.3993,239400.0
2013-08-22 12:45:00,14.39,14.4,14.3,14.32,85800.0,5.3993,5.403,5.3655,5.373,85800.0
2013-08-22 12:50:00,14.31,14.33,14.24,14.26,183900.0,5.3693,5.3768,5.343,5.3505,183900.0
2013-08-22 12:55:00,14.26,14.31,14.26,14.29,47400.0,5.3505,5.3693,5.3505,5.3618,47400.0
2013-08-22 13:00:00,14.3,14.32,14.28,14.29,47000.0,5.3655,5.373,5.358,5.3618,47000.0
2013-08-22 13:05:00,14.29,14.31,14.28,14.31,126700.0,5.3618,5.3693,5.358,5.3693,126700.0
2013-08-22 13:10:00,14.31,14.35,14.31,14.31,162700.0,5.3693,5.3843,5.3693,5.3693,162700.0
2013-08-22 13:15:00,14.32,14.34,14.31,14.34,65500.0,5.373,5.3805,5.3693,5.3805,65500.0
2013-08-22 13:20:00,14.33,14.35,14.33,14.34,143800.0,5.3768,5.3843,5.3768,5.3805,143800.0
2013-08-22 13:25:00,14.34,14.37,14.34,14.35,148900.0,5.3805,5.3918,5.3805,5.3843,148900.0
2013-08-22 13:30:00,14.35,14.38,14.34,14.38,100500.0,5.3843,5.3955,5.3805,5.3955,100500.0
2013-08-22 13:35:00,14.39,14.4,14.35,14.36,82100.0,5.3993,5.403,5.3843,5.388,82100.0
2013-08-22 13:40:00,14.37,14.37,14.35,14.35,50700.0,5.3918,5.3918,5.3843,5.3843,50700.0
2013-08-22 13:45:00,14.36,14.4,14.36,14.4,82000.0,5.388,5.403,5.388,5.403,82000.0
2013-08-22 13:50:00,14.4,14.4,14.36,14.37,65100.0,5.403,5.403,5.388,5.3918,65100.0
2013-08-22 13:55:00,14.38,14.41,14.37,14.39,206400.0,5.3955,5.4068,5.3918,5.3993,206400.0
2013-08-22 14:00:00,14.39,14.41,14.38,14.39,126600.0,5.3993,5.4068,5.3955,5.3993,126600.0
2013-08-22 14:05:00,14.39,14.43,14.38,14.4,326500.0,5.3993,5.4143,5.3955,5.403,326500.0
2013-08-22 14:10:00,14.4,14.4,14.34,14.35,327000.0,5.403,5.403,5.3805,5.3843,327000.0
2013-08-22 14:15:00,14.36,14.38,14.36,14.36,91600.0,5.388,5.3955,5.388,5.388,91600.0
2013-08-22 14:20:00,14.36,14.36,14.31,14.32,102500.0,5.388,5.388,5.3693,5.373,102500.0
2013-08-22 14:25:00,14.33,14.34,14.29,14.29,192400.0,5.3768,5.3805,5.3618,5.3618,192400.0
2013-08-22 14:30:00,14.3,14.33,14.29,14.33,141400.0,5.3655,5.3768,5.3618,5.3768,141400.0
2013-08-22 14:35:00,14.33,14.34,14.3,14.3,51800.0,5.3768,5.3805,5.3655,5.3655,51800.0
2013-08-22 14:40:00,14.31,14.32,14.29,14.29,61200.0,5.3693,5.373,5.3618,5.3618,61200.0
2013-08-22 14:45:00,14.29,14.34,14.29,14.34,51100.0,5.3618,5.3805,5.3618,5.3805,51100.0
2013-08-22 14:50:00,14.34,14.37,14.33,14.36,54700.0,5.3805,5.3918,5.3768,5.388,54700.0
2013-08-22 14:55:00,14.37,14.4,14.36,14.36,91000.0,5.3918,5.403,5.388,5.388,91000.0
2013-08-22 15:00:00,14.36,14.41,14.34,14.39,127500.0,5.388,5.4068,5.3805,5.3993,127500.0
2013-08-22 15:05:00,14.39,14.4,14.38,14.38,51800.0,5.3993,5.403,5.3955,5.3955,51800.0
2013-08-22 15:10:00,14.39,14.44,14.39,14.43,139500.0,5.3993,5.4181,5.3993,5.4143,139500.0
2013-08-22 15:15:00,14.44,14.45,14.4,14.42,107100.0,5.4181,5.4218,5.403,5.4106,107100.0
2013-08-22 15:20:00,14.41,14.46,14.4,14.46,223400.0,5.4068,5.4256,5.403,5.4256,223400.0
2013-08-22 15:25:00,14.45,14.53,14.45,14.51,343000.0,5.4218,5.4518,5.4218,5.4443,343000.0
2013-08-22 15:30:00,14.51,14.52,14.47,14.48,324100.0,5.4443,5.4481,5.4293,5.4331,324100.0
2013-08-22 15:35:00,14.49,14.49,14.41,14.43,414000.0,5.4368,5.4368,5.4068,5.4143,414000.0
2013-08-22 15:40:00,14.43,14.43,14.39,14.4,298300.0,5.4143,5.4143,5.3993,5.403,298300.0
2013-08-22 15:45:00,14.39,14.42,14.38,14.42,319000.0,5.3993,5.4106,5.3955,5.4106,319000.0
2013-08-22 15:50:00,14.41,14.43,14.38,14.38,442400.0,5.4068,5.4143,5.3955,5.3955,442400.0
2013-08-22 15:55:00,14.38,14.38,14.36,14.37,1007000.0,5.3955,5.3955,5.388,5.3918,1007000.0
2013-08-23 09:30:00,14.71,14.71,14.52,14.55,675700.0,5.5194,5.5194,5.4481,5.4593,675700.0
2013-08-23 09:35:00,14.54,14.61,14.52,14.61,592400.0,5.4556,5.4818,5.4481,5.4818,592400.0
2013-08-23 09:40:00,14.6,14.7,14.59,14.64,329800.0,5.4781,5.5156,5.4743,5.4931,329800.0
2013-08-23 09:45:00,14.64,14.7,14.59,14.69,396100.0,5.4931,5.5156,5.4743,5.5119,396100.0
2013-08-23 09:50:00,14.68,14.69,14.59,14.64,486300.0,5.5081,5.5119,5.4743,5.4931,486300.0
2013-08-23 09:55:00,14.64,14.66,14.61,14.62,236200.0,5.4931,5.5006,5.4818,5.4856,236200.0
2013-08-23 10:00:00,14.63,14.63,14.52,14.58,284900.0,5.4893,5.4893,5.4481,5.4706,284900.0
2013-08-23 10:05:00,14.57,14.62,14.55,14.62,283900.0,5.4668,5.4856,5.4593,5.4856,283900.0
2013-08-23 10:10:00,14.62,14.64,14.6,14.62,266400.0,5.4856,5.4931,5.4781,5.4856,266400.0
2013-08-23 10:15:00,14.62,14.62,14.54,14.54,222700.0,5.4856,5.4856,5.4556,5.4556,222700.0
2013-08-23 10:20:00,14.54,14.61,14.52,14.6,316700.0,5.4556,5.4818,5.4481,5.4781,316700.0
2013-08-23 10:25:00,14.61,14.64,14.58,14.59,349000.0,5.4818,5.4931,5.4706,5.4743,349000.0
2013-08-23 10:30:00,14.6,14.7,14.59,14.7,301600.0,5.4781,5.5156,5.4743,5.5156,301600.0
2013-08-23 10:35:00,14.7,14.7,14.63,14.68,248700.0,5.5156,5.5156,5.4893,5.5081,248700.0
2013-08-23 10:40:00,14.68,14.69,14.65,14.67,135700.0,5.5081,5.5119,5.4969,5.5044,135700.0
2013-08-23 10:45:00,14.67,14.69,14.65,14.69,169500.0,5.5044,5.5119,5.4969,5.5119,169500.0
2013-08-23 10:50:00,14.69,14.75,14.69,14.74,335800.0,5.5119,5.5344,5.5119,5.5306,335800.0
2013-08-23 10:55:00,14.74,14.84,14.73,14.82,747300.0,5.5306,5.5681,5.5269,5.5606,747300.0
2013-08-23 11:00:00,14.83,14.93,14.83,14.93,813800.0,5.5644,5.6019,5.5644,5.6019,813800.0
2013-08-23 11:05:00,14.93,14.93,14.87,14.88,683400.0,5.6019,5.6019,5.5794,5.5832,683400.0
2013-08-23 11:10:00,14.87,14.95,14.87,14.93,432600.0,5.5794,5.6094,5.5794,5.6019,432600.0
2013-08-23 11:15:00,14.92,14.98,14.92,14.94,719400.0,5.5982,5.6207,5.5982,5.6057,719400.0
2013-08-23 11:20:00,14.94,14.94,14.87,14.89,228800.0,5.6057,5.6057,5.5794,5.5869,228800.0
2013-08-23 11:25:00,14.89,14.89,14.81,14.84,462400.0,5.5869,5.5869,5.5569,5.5681,462400.0
2013-08-23 11:30:00,14.84,14.92,14.83,14.92,285700.0,5.5681,5.5982,5.5644,5.5982,285700.0
2013-08-23 11:35:00,14.92,14.97,14.91,14.93,230500.0,5.5982,5.6169,5.5944,5.6019,230500.0
2013-08-23 11:40:00,14.92,14.93,14.88,14.88,144800.0,5.5982,5.6019,5.5832,5.5832,144800.0
2013-08-23 11:45:00,14.88,14.89,14.83,14.86,215500.0,5.5832,5.5869,5.5644,5.5756,215500.0
2013-08-23 11:50:00,14.86,14.89,14.86,14.88,130500.0,5.5756,5.5869,5.5756,5.5832,130500.0
2013-08-23 11:55:00,14.88,14.91,14.88,14.9,221300.0,5.5832,5.5944,5.5832,5.5907,221300.0
2013-08-23 12:00:00,14.91,14.96,14.89,14.95,327200.0,5.5944,5.6132,5.5869,5.6094,327200.0
2013-08-23 12:05:00,14.96,14.96,14.93,14.94,150200.0,5.6132,5.6132,5.6019,5.6057,150200.0
2013-08-23 12:10:00,14.94,14.97,14.93,14.97,132100.0,5.6057,5.6169,5.6019,5.6169,132100.0
2013-08-23 12:15:00,14.97,15.02,14.96,15.0,316900.0,5.6169,5.6357,5.6132,5.6282,316900.0
2013-08-23 12:20:00,15.0,15.05,14.99,15.03,313600.0,5.6282,5.6469,5.6244,5.6394,313600.0
2013-08-23 12:25:00,15.03,15.04,14.97,14.98,252800.0,5.6394,5.6432,5.6169,5.6207,252800.0
2013-08-23 12:30:00,14.98,15.01,14.96,15.0,228500.0,5.6207,5.6319,5.6132,5.6282,228500.0
2013-08-23 12:35:00,15.0,15.03,14.99,15.01,207500.0,5.6282,5.6394,5.6244,5.6319,207500.0
2013-08-23 12:40:00,15.02,15.03,14.98,15.0,341200.0,5.6357,5.6394,5.6207,5.6282,341200.0
2013-08-23 12:45:00,15.0,15.01,14.96,15.0,458000.0,5.6282,5.6319,5.6132,5.6282,458000.0
2013-08-23 12:50:00,15.0,15.05,14.99,15.05,712100.0,5.6282,5.6469,5.6244,5.6469,712100.0
2013-08-23 12:55:00,15.05,15.05,14.98,14.98,201800.0,5.6469,5.6469,5.6207,5.6207,201800.0
2013-08-23 13:00:00,14.99,15.02,14.98,15.0,171200.0,5.6244,5.6357,5.6207,5.6282,171200.0
2013-08-23 13:05:00,14.99,15.0,14.97,14.97,268300.0,5.6244,5.6282,5.6169,5.6169,268300.0
2013-08-23 13:10:00,14.97,14.99,14.95,14.96,171800.0,5.6169,5.6244,5.6094,5.6132,171800.0
2013-08-23 13:15:00,14.97,14.99,14.96,14.96,105000.0,5.6169,5.6244,5.6132,5.6132,105000.0
2013-08-23 13:20:00,14.97,14.98,14.9,14.92,363200.0,5.6169,5.6207,5.5907,5.5982,363200.0
2013-08-23 13:25:00,14.91,14.92,14.86,14.86,206000.0,5.5944,5.5982,5.5756,5.5756,206000.0
2013-08-23 13:30:00,14.86,14.95,14.86,14.92,331800.0,5.5756,5.6094,5.5756,5.5982,331800.0
2013-08-23 13:35:00,14.91,14.97,14.91,14.94,145100.0,5.5944,5.6169,5.5944,5.6057,145100.0
2013-08-23 13:40:00,14.94,14.94,14.9,14.9,58500.0,5.6057,5.6057,5.5907,5.5907,58500.0
2013-08-23 13:45:00,14.91,14.91,14.89,14.89,93900.0,5.5944,5.5944,5.5869,5.5869,93900.0
2013-08-23 13:50:00,14.89,14.92,14.89,14.9,98200.0,5.5869,5.5982,5.5869,5.5907,98200.0
2013-08-23 13:55:00,14.9,14.94,14.9,14.92,126800.0,5.5907,5.6057,5.5907,5.5982,126800.0
2013-08-23 14:00:00,14.93,14.95,14.91,14.92,132400.0,5.6019,5.6094,5.5944,5.5982,132400.0
2013-08-23 14:05:00,14.91,14.94,14.9,14.93,162200.0,5.5944,5.6057,5.5907,5.6019,162200.0
2013-08-23 14:10:00,14.94,14.95,14.92,14.93,69700.0,5.6057,5.6094,5.5982,5.6019,69700.0
2013-08-23 14:15:00,14.93,14.94,14.9,14.92,152300.0,5.6019,5.6057,5.5907,5.5982,152300.0
2013-08-23 14:20:00,14.93,14.95,14.91,14.94,89600.0,5.6019,5.6094,5.5944,5.6057,89600.0
2013-08-23 14:25:00,14.94,14.97,14.93,14.96,106800.0,5.6057,5.6169,5.6019,5.6132,106800.0
2013-08-23 14:30:00,14.96,14.97,14.94,14.96,176400.0,5.6132,5.6169,5.6057,5.6132,176400.0
2013-08-23 14:35:00,14.96,14.98,14.95,14.98,82300.0,5.6132,5.6207,5.6094,5.6207,82300.0
2013-08-23 14:40:00,14.97,14.99,14.95,14.99,116900.0,5.6169,5.6244,5.6094,5.6244,116900.0
2013-08-23 14:45:00,14.99,15.0,14.98,15.0,107500.0,5.6244,5.6282,5.6207,5.6282,107500.0
2013-08-23 14:50:00,15.0,15.05,14.99,15.04,378200.0,5.6282,5.6469,5.6244,5.6432,378200.0
2013-08-23 14:55:00,15.04,15.05,15.02,15.03,195100.0,5.6432,5.6469,5.6357,5.6394,195100.0
2013-08-23 15:00:00,15.02,15.02,14.98,14.99,132500.0,5.6357,5.6357,5.6207,5.6244,132500.0
2013-08-23 15:05:00,14.98,15.01,14.98,14.98,214900.0,5.6207,5.6319,5.6207,5.6207,214900.0
2013-08-23 15:10:00,14.98,14.99,14.96,14.96,203400.0,5.6207,5.6244,5.6132,5.6132,203400.0
2013-08-23 15:15:00,14.96,15.0,14.96,15.0,125300.0,5.6132,5.6282,5.6132,5.6282,125300.0
2013-08-23 15:20:00,15.0,15.01,14.99,15.01,149600.0,5.6282,5.6319,5.6244,5.6319,149600.0
2013-08-23 15:25:00,15.01,15.02,15.0,15.01,158000.0,5.6319,5.6357,5.6282,5.6319,158000.0
2013-08-23 15:30:00,15.02,15.04,15.01,15.04,144500.0,5.6357,5.6432,5.6319,5.6432,144500.0
2013-08-23 15:35:00,15.04,15.04,15.01,15.04,245700.0,5.6432,5.6432,5.6319,5.6432,245700.0
2013-08-23 15:40:00,15.04,15.04,14.98,15.01,440300.0,5.6432,5.6432,5.6207,5.6319,440300.0
2013-08-23 15:45:00,15.01,15.01,15.0,15.01,466100.0,5.6319,5.6319,5.6282,5.6319,466100.0
2013-08-23 15:50:00,15.01,15.01,14.98,14.99,570400.0,5.6319,5.6319,5.6207,5.6244,570400.0
2013-08-23 15:55:00,14.99,14.99,14.97,14.99,1020900.0,5.6244,5.6244,5.6169,5.6244,1020900.0
2013-08-26 09:30:00,15.02,15.04,14.96,14.98,248300.0,5.6357,5.6432,5.6132,5.6207,248300.0
2013-08-26 09:35:00,14.98,14.98,14.91,14.95,299600.0,5.6207,5.6207,5.5944,5.6094,299600.0
2013-08-26 09:40:00,14.95,14.96,14.89,14.9,299500.0,5.6094,5.6132,5.5869,5.5907,299500.0
2013-08-26 09:45:00,14.89,14.89,14.79,14.85,535100.0,5.5869,5.5869,5.5494,5.5719,535100.0
2013-08-26 09:50:00,14.85,14.85,14.71,14.72,660400.0,5.5719,5.5719,5.5194,5.5231,660400.0
2013-08-26 09:55:00,14.72,14.76,14.65,14.71,610200.0,5.5231,5.5381,5.4969,5.5194,610200.0
2013-08-26 10:00:00,14.7,14.78,14.69,14.78,471600.0,5.5156,5.5456,5.5119,5.5456,471600.0
2013-08-26 10:05:00,14.78,14.8,14.72,14.76,239800.0,5.5456,5.5531,5.5231,5.5381,239800.0
2013-08-26 10:10:00,14.76,14.83,14.75,14.82,556100.0,5.5381,5.5644,5.5344,5.5606,556100.0
2013-08-26 10:15:00,14.82,14.84,14.79,14.81,173400.0,5.5606,5.5681,5.5494,5.5569,173400.0
2013-08-26 10:20:00,14.8,14.82,14.78,14.81,338300.0,5.5531,5.5606,5.5456,5.5569,338300.0
2013-08-26 10:25:00,14.81,14.83,14.79,14.82,147300.0,5.5569,5.5644,5.5494,5.5606,147300.0
2013-08-26 10:30:00,14.81,14.83,14.78,14.79,198400.0,5.5569,5.5644,5.5456,5.5494,198400.0
2013-08-26 10:35:00,14.81,14.83,14.78,14.83,81800.0,5.5569,5.5644,5.5456,5.5644,81800.0
2013-08-26 10:40:00,14.83,14.85,14.81,14.82,193600.0,5.5644,5.5719,5.5569,5.5606,193600.0
2013-08-26 10:45:00,14.82,14.83,14.77,14.79,199100.0,5.5606,5.5644,5.5419,5.5494,199100.0
2013-08-26 10:50:00,14.79,14.82,14.78,14.79,247300.0,5.5494,5.5606,5.5456,5.5494,247300.0
2013-08-26 10:55:00,14.79,14.81,14.76,14.77,268200.0,5.5494,5.5569,5.5381,5.5419,268200.0
2013-08-26 11:00:00,14.76,14.79,14.75,14.75,214700.0,5.5381,5.5494,5.5344,5.5344,214700.0
2013-08-26 11:05:00,14.76,14.76,14.72,14.74,186000.0,5.5381,5.5381,5.5231,5.5306,186000.0
2013-08-26 11:10:00,14.74,14.74,14.71,14.74,129400.0,5.5306,5.5306,5.5194,5.5306,129400.0
2013-08-26 11:15:00,14.74,14.75,14.71,14.74,103100.0,5.5306,5.5344,5.5194,5.5306,103100.0
2013-08-26 11:20:00,14.74,14.76,14.73,14.75,148000.0,5.5306,5.5381,5.5269,5.5344,148000.0
2013-08-26 11:25:00,14.75,14.75,14.71,14.72,128000.0,5.5344,5.5344,5.5194,5.5231,128000.0
2013-08-26 11:30:00,14.72,14.75,14.7,14.72,225400.0,5.5231,5.5344,5.5156,5.5231,225400.0
2013-08-26 11:35:00,14.72,14.73,14.71,14.71,96800.0,5.5231,5.5269,5.5194,5.5194,96800.0
2013-08-26 11:40:00,14.7,14.71,14.69,14.71,161300.0,5.5156,5.5194,5.5119,5.5194,161300.0
2013-08-26 11:45:00,14.7,14.71,14.66,14.66,150800.0,5.5156,5.5194,5.5006,5.5006,150800.0
2013-08-26 11:50:00,14.66,14.68,14.65,14.66,214900.0,5.5006,5.5081,5.4969,5.5006,214900.0
2013-08-26 11:55:00,14.66,14.71,14.65,14.69,139200.0,5.5006,5.5194,5.4969,5.5119,139200.0
2013-08-26 12:00:00,14.68,14.69,14.67,14.68,51200.0,5.5081,5.5119,5.5044,5.5081,51200.0
2013-08-26 12:05:00,14.68,14.69,14.65,14.66,193300.0,5.5081,5.5119,5.4969,5.5006,193300.0
2013-08-26 12:10:00,14.66,14.72,14.66,14.71,192600.0,5.5006,5.5231,5.5006,5.5194,192600.0
2013-08-26 12:15:00,14.71,14.73,14.69,14.71,125900.0,5.5194,5.5269,5.5119,5.5194,125900.0
2013-08-26 12:20:00,14.71,14.72,14.68,14.7,113300.0,5.5194,5.5231,5.5081,5.5156,113300.0
2013-08-26 12:25:00,14.7,14.71,14.68,14.7,137500.0,5.5156,5.5194,5.5081,5.5156,137500.0
2013-08-26 12:30:00,14.7,14.71,14.67,14.71,137000.0,5.5156,5.5194,5.5044,5.5194,137000.0
2013-08-26 12:35:00,14.7,14.71,14.69,14.69,90700.0,5.5156,5.5194,5.5119,5.5119,90700.0
2013-08-26 12:40:00,14.69,14.69,14.65,14.68,98900.0,5.5119,5.5119,5.4969,5.5081,98900.0
2013-08-26 12:45:00,14.68,14.7,14.67,14.69,56600.0,5.5081,5.5156,5.5044,5.5119,56600.0
2013-08-26 12:50:00,14.69,14.71,14.68,14.68,94500.0,5.5119,5.5194,5.5081,5.5081,94500.0
2013-08-26 12:55:00,14.68,14.71,14.68,14.71,34900.0,5.5081,5.5194,5.5081,5.5194,34900.0
2013-08-26 13:00:00,14.7,14.71,14.68,14.69,173600.0,5.5156,5.5194,5.5081,5.5119,173600.0
2013-08-26 13:05:00,14.69,14.69,14.67,14.68,123300.0,5.5119,5.5119,5.5044,5.5081,123300.0
2013-08-26 13:10:00,14.68,14.69,14.66,14.67,115300.0,5.5081,5.5119,5.5006,5.5044,115300.0
2013-08-26 13:15:00,14.68,14.69,14.66,14.66,47600.0,5.5081,5.5119,5.5006,5.5006,47600.0
2013-08-26 13:20:00,14.67,14.68,14.66,14.67,103800.0,5.5044,5.5081,5.5006,5.5044,103800.0
2013-08-26 13:25:00,14.67,14.67,14.65,14.67,129200.0,5.5044,5.5044,5.4969,5.5044,129200.0
2013-08-26 13:30:00,14.67,14.68,14.65,14.66,194400.0,5.5044,5.5081,5.4969,5.5006,194400.0
2013-08-26 13:35:00,14.66,14.67,14.65,14.66,96300.0,5.5006,5.5044,5.4969,5.5006,96300.0
2013-08-26 13:40:00,14.65,14.68,14.65,14.68,158400.0,5.4969,5.5081,5.4969,5.5081,158400.0
2013-08-26 13:45:00,14.68,14.7,14.67,14.69,89800.0,5.5081,5.5156,5.5044,5.5119,89800.0
2013-08-26 13:50:00,14.69,14.7,14.65,14.66,140800.0,5.5119,5.5156,5.4969,5.5006,140800.0
2013-08-26 13:55:00,14.66,14.67,14.63,14.63,164000.0,5.5006,5.5044,5.4893,5.4893,164000.0
2013-08-26 14:00:00,14.63,14.66,14.62,14.66,99400.0,5.4893,5.5006,5.4856,5.5006,99400.0
2013-08-26 14:05:00,14.65,14.66,14.61,14.62,76300.0,5.4969,5.5006,5.4818,5.4856,76300.0
2013-08-26 14:10:00,14.62,14.64,14.61,14.62,94600.0,5.4856,5.4931,5.4818,5.4856,94600.0
2013-08-26 14:15:00,14.62,14.63,14.58,14.6,196200.0,5.4856,5.4893,5.4706,5.4781,196200.0
2013-08-26 14:20:00,14.59,14.6,14.58,14.6,122100.0,5.4743,5.4781,5.4706,5.4781,122100.0
2013-08-26 14:25:00,14.59,14.61,14.59,14.61,76800.0,5.4743,5.4818,5.4743,5.4818,76800.0
2013-08-26 14:30:00,14.61,14.61,14.59,14.6,98200.0,5.4818,5.4818,5.4743,5.4781,98200.0
2013-08-26 14:35:00,14.6,14.61,14.59,14.6,26300.0,5.4781,5.4818,5.4743,5.4781,26300.0
2013-08-26 14:40:00,14.61,14.62,14.6,14.62,76900.0,5.4818,5.4856,5.4781,5.4856,76900.0
2013-08-26 14:45:00,14.61,14.62,14.6,14.6,70400.0,5.4818,5.4856,5.4781,5.4781,70400.0
2013-08-26 14:50:00,14.6,14.63,14.6,14.6,151700.0,5.4781,5.4893,5.4781,5.4781,151700.0
2013-08-26 14:55:00,14.61,14.66,14.6,14.66,79000.0,5.4818,5.5006,5.4781,5.5006,79000.0
2013-08-26 15:00:00,14.66,14.67,14.64,14.64,123800.0,5.5006,5.5044,5.4931,5.4931,123800.0
2013-08-26 15:05:00,14.64,14.66,14.63,14.63,109800.0,5.4931,5.5006,5.4893,5.4893,109800.0
2013-08-26 15:10:00,14.63,14.64,14.57,14.57,165000.0,5.4893,5.4931,5.4668,5.4668,165000.0
2013-08-26 15:15:00,14.57,14.61,14.56,14.58,171800.0,5.4668,5.4818,5.4631,5.4706,171800.0
2013-08-26 15:20:00,14.58,14.58,14.53,14.56,254600.0,5.4706,5.4706,5.4518,5.4631,254600.0
2013-08-26 15:25:00,14.56,14.57,14.52,14.53,162500.0,5.4631,5.4668,5.4481,5.4518,162500.0
2013-08-26 15:30:00,14.54,14.59,14.54,14.58,185800.0,5.4556,5.4743,5.4556,5.4706,185800.0
2013-08-26 15:35:00,14.58,14.6,14.57,14.57,182900.0,5.4706,5.4781,5.4668,5.4668,182900.0
2013-08-26 15:40:00,14.58,14.58,14.54,14.54,159200.0,5.4706,5.4706,5.4556,5.4556,159200.0
2013-08-26 15:45:00,14.54,14.55,14.53,14.54,323100.0,5.4556,5.4593,5.4518,5.4556,323100.0
2013-08-26 15:50:00,14.55,14.55,14.52,14.55,340800.0,5.4593,5.4593,5.4481,5.4593,340800.0
2013-08-26 15:55:00,14.55,14.58,14.54,14.57,843700.0,5.4593,5.4706,5.4556,5.4668,843700.0
2013-08-27 09:30:00,14.22,14.33,14.22,14.29,412200.0,5.3355,5.3768,5.3355,5.3618,412200.0
2013-08-27 09:35:00,14.28,14.4,14.26,14.39,496200.0,5.358,5.403,5.3505,5.3993,496200.0
2013-08-27 09:40:00,14.39,14.4,14.34,14.37,200900.0,5.3993,5.403,5.3805,5.3918,200900.0
2013-08-27 09:45:00,14.37,14.37,14.3,14.33,294200.0,5.3918,5.3918,5.3655,5.3768,294200.0
2013-08-27 09:50:00,14.32,14.36,14.3,14.31,1032500.0,5.373,5.388,5.3655,5.3693,1032500.0
2013-08-27 09:55:00,14.32,14.34,14.27,14.3,626200.0,5.373,5.3805,5.3543,5.3655,626200.0
2013-08-27 10:00:00,14.3,14.33,14.26,14.27,360100.0,5.3655,5.3768,5.3505,5.3543,360100.0
2013-08-27 10:05:00,14.27,14.31,14.25,14.3,719900.0,5.3543,5.3693,5.3468,5.3655,719900.0
2013-08-27 10:10:00,14.3,14.31,14.25,14.26,591200.0,5.3655,5.3693,5.3468,5.3505,591200.0
2013-08-27 10:15:00,14.26,14.27,14.23,14.24,287800.0,5.3505,5.3543,5.3393,5.343,287800.0
2013-08-27 10:20:00,14.24,14.25,14.2,14.22,393200.0,5.343,5.3468,5.328,5.3355,393200.0
2013-08-27 10:25:00,14.22,14.24,14.18,14.2,326300.0,5.3355,5.343,5.3205,5.328,326300.0
2013-08-27 10:30:00,14.2,14.25,14.2,14.21,276400.0,5.328,5.3468,5.328,5.3318,276400.0
2013-08-27 10:35:00,14.21,14.23,14.17,14.21,345300.0,5.3318,5.3393,5.3168,5.3318,345300.0
2013-08-27 10:40:00,14.2,14.21,14.16,14.17,332400.0,5.328,5.3318,5.313,5.3168,332400.0
2013-08-27 10:45:00,14.17,14.19,14.15,14.16,299300.0,5.3168,5.3243,5.3092,5.313,299300.0
2013-08-27 10:50:00,14.16,14.17,14.12,14.16,282800.0,5.313,5.3168,5.298,5.313,282800.0
2013-08-27 10:55:00,14.17,14.23,14.15,14.21,177500.0,5.3168,5.3393,5.3092,5.3318,177500.0
2013-08-27 11:00:00,14.21,14.26,14.2,14.26,280300.0,5.3318,5.3505,5.328,5.3505,280300.0
2013-08-27 11:05:00,14.26,14.29,14.22,14.22,196000.0,5.3505,5.3618,5.3355,5.3355,196000.0
2013-08-27 11:10:00,14.22,14.23,14.18,14.21,133900.0,5.3355,5.3393,5.3205,5.3318,133900.0
2013-08-27 11:15:00,14.21,14.26,14.2,14.22,139200.0,5.3318,5.3505,5.328,5.3355,139200.0
2013-08-27 11:20:00,14.22,14.25,14.22,14.25,98100.0,5.3355,5.3468,5.3355,5.3468,98100.0
2013-08-27 11:25:00,14.25,14.29,14.23,14.26,135500.0,5.3468,5.3618,5.3393,5.3505,135500.0
2013-08-27 11:30:00,14.26,14.28,14.24,14.25,72600.0,5.3505,5.358,5.343,5.3468,72600.0
2013-08-27 11:35:00,14.24,14.26,14.23,14.26,67700.0,5.343,5.3505,5.3393,5.3505,67700.0
2013-08-27 11:40:00,14.26,14.28,14.24,14.25,49900.0,5.3505,5.358,5.343,5.3468,49900.0
2013-08-27 11:45:00,14.26,14.27,14.24,14.24,57800.0,5.3505,5.3543,5.343,5.343,57800.0
2013-08-27 11:50:00,14.25,14.26,14.23,14.24,139200.0,5.3468,5.3505,5.3393,5.343,139200.0
2013-08-27 11:55:00,14.24,14.27,14.24,14.26,123400.0,5.343,5.3543,5.343,5.3505,123400.0
2013-08-27 12:00:00,14.26,14.26,14.21,14.23,95100.0,5.3505,5.3505,5.3318,5.3393,95100.0
2013-08-27 12:05:00,14.22,14.24,14.21,14.23,139600.0,5.3355,5.343,5.3318,5.3393,139600.0
2013-08-27 12:10:00,14.22,14.23,14.2,14.22,80900.0,5.3355,5.3393,5.328,5.3355,80900.0
2013-08-27 12:15:00,14.22,14.22,14.2,14.2,48800.0,5.3355,5.3355,5.328,5.328,48800.0
2013-08-27 12:20:00,14.19,14.21,14.19,14.19,55300.0,5.3243,5.3318,5.3243,5.3243,55300.0
2013-08-27 12:25:00,14.19,14.23,14.19,14.23,89800.0,5.3243,5.3393,5.3243,5.3393,89800.0
2013-08-27 12:30:00,14.22,14.24,14.21,14.21,93600.0,5.3355,5.343,5.3318,5.3318,93600.0
2013-08-27 12:35:00,14.22,14.23,14.21,14.23,83000.0,5.3355,5.3393,5.3318,5.3393,83000.0
2013-08-27 12:40:00,14.23,14.23,14.19,14.19,152100.0,5.3393,5.3393,5.3243,5.3243,152100.0
2013-08-27 12:45:00,14.19,14.2,14.15,14.16,200000.0,5.3243,5.328,5.3092,5.313,200000.0
2013-08-27 12:50:00,14.16,14.19,14.15,14.18,105200.0,5.313,5.3243,5.3092,5.3205,105200.0
2013-08-27 12:55:00,14.18,14.19,14.16,14.17,84800.0,5.3205,5.3243,5.313,5.3168,84800.0
2013-08-27 13:00:00,14.16,14.18,14.15,14.17,84100.0,5.313,5.3205,5.3092,5.3168,84100.0
2013-08-27 13:05:00,14.17,14.18,14.16,14.17,70400.0,5.3168,5.3205,5.313,5.3168,70400.0
2013-08-27 13:10:00,14.18,14.22,14.17,14.22,86100.0,5.3205,5.3355,5.3168,5.3355,86100.0
2013-08-27 13:15:00,14.22,14.23,14.21,14.21,101300.0,5.3355,5.3393,5.3318,5.3318,101300.0
2013-08-27 13:20:00,14.21,14.21,14.2,14.21,35000.0,5.3318,5.3318,5.328,5.3318,35000.0
2013-08-27 13:25:00,14.21,14.21,14.18,14.19,92900.0,5.3318,5.3318,5.3205,5.3243,92900.0
2013-08-27 13:30:00,14.19,14.21,14.18,14.2,53900.0,5.3243,5.3318,5.3205,5.328,53900.0
2013-08-27 13:35:00,14.2,14.21,14.19,14.2,82500.0,5.328,5.3318,5.3243,5.328,82500.0
2013-08-27 13:40:00,14.19,14.21,14.19,14.21,84600.0,5.3243,5.3318,5.3243,5.3318,84600.0
2013-08-27 13:45:00,14.21,14.21,14.2,14.21,48100.0,5.3318,5.3318,5.328,5.3318,48100.0
2013-08-27 13:50:00,14.21,14.21,14.18,14.2,128900.0,5.3318,5.3318,5.3205,5.328,128900.0
2013-08-27 13:55:00,14.2,14.23,14.19,14.23,63000.0,5.328,5.3393,5.3243,5.3393,63000.0
2013-08-27 14:00:00,14.23,14.24,14.2,14.24,147300.0,5.3393,5.343,5.328,5.343,147300.0
2013-08-27 14:05:00,14.23,14.27,14.23,14.25,183900.0,5.3393,5.3543,5.3393,5.3468,183900.0
2013-08-27 14:10:00,14.26,14.26,14.19,14.19,123200.0,5.3505,5.3505,5.3243,5.3243,123200.0
2013-08-27 14:15:00,14.19,14.22,14.19,14.21,91100.0,5.3243,5.3355,5.3243,5.3318,91100.0
2013-08-27 14:20:00,14.21,14.24,14.18,14.19,158400.0,5.3318,5.343,5.3205,5.3243,158400.0
2013-08-27 14:25:00,14.19,14.19,14.11,14.15,495500.0,5.3243,5.3243,5.2942,5.3092,495500.0
2013-08-27 14:30:00,14.15,14.16,14.11,14.13,243500.0,5.3092,5.313,5.2942,5.3017,243500.0
2013-08-27 14:35:00,14.13,14.14,14.1,14.11,230700.0,5.3017,5.3055,5.2905,5.2942,230700.0
2013-08-27 14:40:00,14.11,14.15,14.1,14.15,230200.0,5.2942,5.3092,5.2905,5.3092,230200.0
2013-08-27 14:45:00,14.14,14.15,14.11,14.13,86800.0,5.3055,5.3092,5.2942,5.3017,86800.0
2013-08-27 14:50:00,14.13,14.13,14.09,14.12,157200.0,5.3017,5.3017,5.2867,5.298,157200.0
2013-08-27 14:55:00,14.12,14.15,14.12,14.14,118700.0,5.298,5.3092,5.298,5.3055,118700.0
2013-08-27 15:00:00,14.15,14.18,14.14,14.18,117400.0,5.3092,5.3205,5.3055,5.3205,117400.0
2013-08-27 15:05:00,14.18,14.19,14.16,14.17,241500.0,5.3205,5.3243,5.313,5.3168,241500.0
2013-08-27 15:10:00,14.17,14.17,14.1,14.12,225900.0,5.3168,5.3168,5.2905,5.298,225900.0
2013-08-27 15:15:00,14.12,14.13,14.1,14.1,109300.0,5.298,5.3017,5.2905,5.2905,109300.0
2013-08-27 15:20:00,14.11,14.13,14.11,14.11,88400.0,5.2942,5.3017,5.2942,5.2942,88400.0
2013-08-27 15:25:00,14.11,14.13,14.1,14.11,147700.0,5.2942,5.3017,5.2905,5.2942,147700.0
2013-08-27 15:30:00,14.11,14.12,14.08,14.1,333300.0,5.2942,5.298,5.283,5.2905,333300.0
2013-08-27 15:35:00,14.1,14.12,14.08,14.1,191300.0,5.2905,5.298,5.283,5.2905,191300.0
2013-08-27 15:40:00,14.11,14.12,14.08,14.12,511100.0,5.2942,5.298,5.283,5.298,511100.0
2013-08-27 15:45:00,14.12,14.15,14.11,14.12,415300.0,5.298,5.3092,5.2942,5.298,415300.0
2013-08-27 15:50:00,14.12,14.13,14.11,14.13,212800.0,5.298,5.3017,5.2942,5.3017,212800.0
2013-08-27 15:55:00,14.13,14.17,14.12,14.16,722100.0,5.3017,5.3168,5.298,5.313,722100.0
2013-08-28 09:30:00,14.16,14.19,14.06,14.06,292400.0,5.313,5.3243,5.2755,5.2755,292400.0
2013-08-28 09:35:00,14.06,14.08,14.0,14.04,559400.0,5.2755,5.283,5.253,5.268,559400.0
2013-08-28 09:40:00,14.05,14.13,14.02,14.13,249400.0,5.2717,5.3017,5.2605,5.3017,249400.0
2013-08-28 09:45:00,14.13,14.21,14.11,14.17,804200.0,5.3017,5.3318,5.2942,5.3168,804200.0
2013-08-28 09:50:00,14.17,14.18,14.13,14.16,347600.0,5.3168,5.3205,5.3017,5.313,347600.0
2013-08-28 09:55:00,14.16,14.17,14.09,14.09,339200.0,5.313,5.3168,5.2867,5.2867,339200.0
2013-08-28 10:00:00,14.09,14.17,14.09,14.11,237400.0,5.2867,5.3168,5.2867,5.2942,237400.0
2013-08-28 10:05:00,14.1,14.13,14.08,14.08,246600.0,5.2905,5.3017,5.283,5.283,246600.0
2013-08-28 10:10:00,14.09,14.2,14.08,14.2,664800.0,5.2867,5.328,5.283,5.328,664800.0
2013-08-28 10:15:00,14.21,14.29,14.2,14.27,208200.0,5.3318,5.3618,5.328,5.3543,208200.0
2013-08-28 10:20:00,14.26,14.27,14.22,14.25,313700.0,5.3505,5.3543,5.3355,5.3468,313700.0
2013-08-28 10:25:00,14.24,14.26,14.21,14.22,256400.0,5.343,5.3505,5.3318,5.3355,256400.0
2013-08-28 10:30:00,14.21,14.26,14.18,14.21,396500.0,5.3318,5.3505,5.3205,5.3318,396500.0
2013-08-28 10:35:00,14.21,14.23,14.15,14.17,136700.0,5.3318,5.3393,5.3092,5.3168,136700.0
2013-08-28 10:40:00,14.16,14.17,14.1,14.14,152800.0,5.313,5.3168,5.2905,5.3055,152800.0
2013-08-28 10:45:00,14.14,14.19,14.13,14.17,197200.0,5.3055,5.3243,5.3017,5.3168,197200.0
2013-08-28 10:50:00,14.17,14.19,14.14,14.15,462200.0,5.3168,5.3243,5.3055,5.3092,462200.0
2013-08-28 10:55:00,14.15,14.21,14.15,14.19,346900.0,5.3092,5.3318,5.3092,5.3243,346900.0
2013-08-28 11:00:00,14.19,14.19,14.14,14.15,193000.0,5.3243,5.3243,5.3055,5.3092,193000.0
2013-08-28 11:05:00,14.15,14.17,14.11,14.14,235100.0,5.3092,5.3168,5.2942,5.3055,235100.0
2013-08-28 11:10:00,14.14,14.19,14.13,14.19,202900.0,5.3055,5.3243,5.3017,5.3243,202900.0
2013-08-28 11:15:00,14.19,14.19,14.16,14.19,246100.0,5.3243,5.3243,5.313,5.3243,246100.0
2013-08-28 11:20:00,14.19,14.26,14.18,14.22,430200.0,5.3243,5.3505,5.3205,5.3355,430200.0
2013-08-28 11:25:00,14.22,14.24,14.22,14.23,445000.0,5.3355,5.343,5.3355,5.3393,445000.0
2013-08-28 11:30:00,14.24,14.24,14.22,14.22,178700.0,5.343,5.343,5.3355,5.3355,178700.0
2013-08-28 11:35:00,14.22,14.24,14.2,14.23,212900.0,5.3355,5.343,5.328,5.3393,212900.0
2013-08-28 11:40:00,14.22,14.25,14.2,14.23,210000.0,5.3355,5.3468,5.328,5.3393,210000.0
2013-08-28 11:45:00,14.22,14.23,14.16,14.17,212400.0,5.3355,5.3393,5.313,5.3168,212400.0
2013-08-28 11:50:00,14.17,14.18,14.14,14.15,364500.0,5.3168,5.3205,5.3055,5.3092,364500.0
2013-08-28 11:55:00,14.16,14.19,14.15,14.18,162600.0,5.313,5.3243,5.3092,5.3205,162600.0
2013-08-28 12:00:00,14.18,14.19,14.14,14.15,122000.0,5.3205,5.3243,5.3055,5.3092,122000.0
2013-08-28 12:05:00,14.14,14.15,14.13,14.13,79100.0,5.3055,5.3092,5.3017,5.3017,79100.0
2013-08-28 12:10:00,14.13,14.13,14.11,14.12,102400.0,5.3017,5.3017,5.2942,5.298,102400.0
2013-08-28 12:15:00,14.12,14.16,14.12,14.15,52100.0,5.298,5.313,5.298,5.3092,52100.0
2013-08-28 12:20:00,14.15,14.16,14.13,14.14,105400.0,5.3092,5.313,5.3017,5.3055,105400.0
2013-08-28 12:25:00,14.14,14.16,14.14,14.16,140800.0,5.3055,5.313,5.3055,5.313,140800.0
2013-08-28 12:30:00,14.15,14.17,14.14,14.16,127100.0,5.3092,5.3168,5.3055,5.313,127100.0
2013-08-28 12:35:00,14.16,14.17,14.14,14.15,198000.0,5.313,5.3168,5.3055,5.3092,198000.0
2013-08-28 12:40:00,14.15,14.17,14.14,14.17,118600.0,5.3092,5.3168,5.3055,5.3168,118600.0
2013-08-28 12:45:00,14.16,14.18,14.15,14.17,109900.0,5.313,5.3205,5.3092,5.3168,109900.0
2013-08-28 12:50:00,14.17,14.18,14.15,14.18,89600.0,5.3168,5.3205,5.3092,5.3205,89600.0
2013-08-28 12:55:00,14.17,14.18,14.14,14.14,93200.0,5.3168,5.3205,5.3055,5.3055,93200.0
2013-08-28 13:00:00,14.14,14.17,14.13,14.15,76300.0,5.3055,5.3168,5.3017,5.3092,76300.0
2013-08-28 13:05:00,14.15,14.17,14.14,14.17,30600.0,5.3092,5.3168,5.3055,5.3168,30600.0
2013-08-28 13:10:00,14.16,14.17,14.16,14.17,32900.0,5.313,5.3168,5.313,5.3168,32900.0
2013-08-28 13:15:00,14.16,14.18,14.13,14.15,135800.0,5.313,5.3205,5.3017,5.3092,135800.0
2013-08-28 13:20:00,14.15,14.16,14.14,14.15,84800.0,5.3092,5.313,5.3055,5.3092,84800.0
2013-08-28 13:25:00,14.15,14.16,14.13,14.16,88000.0,5.3092,5.313,5.3017,5.313,88000.0
2013-08-28 13:30:00,14.16,14.17,14.14,14.15,142300.0,5.313,5.3168,5.3055,5.3092,142300.0
2013-08-28 13:35:00,14.14,14.16,14.13,14.14,115900.0,5.3055,5.313,5.3017,5.3055,115900.0
2013-08-28 13:40:00,14.15,14.18,14.14,14.16,61200.0,5.3092,5.3205,5.3055,5.313,61200.0
2013-08-28 13:45:00,14.17,14.17,14.15,14.15,42700.0,5.3168,5.3168,5.3092,5.3092,42700.0
2013-08-28 13:50:00,14.15,14.16,14.12,14.12,150300.0,5.3092,5.313,5.298,5.298,150300.0
2013-08-28 13:55:00,14.12,14.12,14.1,14.1,125300.0,5.298,5.298,5.2905,5.2905,125300.0
2013-08-28 14:00:00,14.11,14.12,14.1,14.11,91600.0,5.2942,5.298,5.2905,5.2942,91600.0
2013-08-28 14:05:00,14.11,14.12,14.08,14.09,98900.0,5.2942,5.298,5.283,5.2867,98900.0
2013-08-28 14:10:00,14.08,14.09,14.06,14.09,145500.0,5.283,5.2867,5.2755,5.2867,145500.0
2013-08-28 14:15:00,14.09,14.09,14.07,14.07,32900.0,5.2867,5.2867,5.2792,5.2792,32900.0
2013-08-28 14:20:00,14.08,14.08,14.06,14.07,63400.0,5.283,5.283,5.2755,5.2792,63400.0
2013-08-28 14:25:00,14.07,14.07,14.04,14.04,153500.0,5.2792,5.2792,5.268,5.268,153500.0
2013-08-28 14:30:00,14.04,14.04,14.01,14.02,139200.0,5.268,5.268,5.2567,5.2605,139200.0
2013-08-28 14:35:00,14.02,14.03,14.0,14.01,281000.0,5.2605,5.2642,5.253,5.2567,281000.0
2013-08-28 14:40:00,14.01,14.02,13.97,13.99,326000.0,5.2567,5.2605,5.2417,5.2492,326000.0
2013-08-28 14:45:00,13.99,14.02,13.98,14.0,127100.0,5.2492,5.2605,5.2455,5.253,127100.0
2013-08-28 14:50:00,14.01,14.01,13.98,13.98,164400.0,5.2567,5.2567,5.2455,5.2455,164400.0
2013-08-28 14:55:00,13.98,13.98,13.94,13.94,298400.0,5.2455,5.2455,5.2305,5.2305,298400.0
2013-08-28 15:00:00,13.94,14.02,13.93,14.01,330900.0,5.2305,5.2605,5.2267,5.2567,330900.0
2013-08-28 15:05:00,14.02,14.04,14.0,14.04,199600.0,5.2605,5.268,5.253,5.268,199600.0
2013-08-28 15:10:00,14.04,14.05,14.01,14.02,166100.0,5.268,5.2717,5.2567,5.2605,166100.0
2013-08-28 15:15:00,14.02,14.02,13.96,13.96,75700.0,5.2605,5.2605,5.238,5.238,75700.0
2013-08-28 15:20:00,13.97,14.0,13.96,13.97,213200.0,5.2417,5.253,5.238,5.2417,213200.0
2013-08-28 15:25:00,13.98,13.98,13.97,13.98,83800.0,5.2455,5.2455,5.2417,5.2455,83800.0
2013-08-28 15:30:00,13.98,14.01,13.97,14.01,112100.0,5.2455,5.2567,5.2417,5.2567,112100.0
2013-08-28 15:35:00,14.01,14.01,13.98,13.98,205300.0,5.2567,5.2567,5.2455,5.2455,205300.0
2013-08-28 15:40:00,13.98,13.98,13.94,13.94,250700.0,5.2455,5.2455,5.2305,5.2305,250700.0
2013-08-28 15:45:00,13.95,13.98,13.94,13.97,375000.0,5.2342,5.2455,5.2305,5.2417,375000.0
2013-08-28 15:50:00,13.96,13.97,13.96,13.96,250700.0,5.238,5.2417,5.238,5.238,250700.0
2013-08-28 15:55:00,13.97,13.97,13.92,13.95,961800.0,5.2417,5.2417,5.2229,5.2342,961800.0
2013-08-29 09:30:00,13.93,14.03,13.93,14.01,220300.0,5.2267,5.2642,5.2267,5.2567,220300.0
2013-08-29 09:35:00,14.03,14.06,13.98,13.98,313900.0,5.2642,5.2755,5.2455,5.2455,313900.0
2013-08-29 09:40:00,13.98,14.01,13.94,13.98,303800.0,5.2455,5.2567,5.2305,5.2455,303800.0
2013-08-29 09:45:00,13.98,14.02,13.96,13.96,210000.0,5.2455,5.2605,5.238,5.238,210000.0
2013-08-29 09:50:00,13.96,14.02,13.96,14.0,228200.0,5.238,5.2605,5.238,5.253,228200.0
2013-08-29 09:55:00,14.0,14.0,13.93,13.93,229600.0,5.253,5.253,5.2267,5.2267,229600.0
2013-08-29 10:00:00,13.93,13.95,13.81,13.84,440600.0,5.2267,5.2342,5.1817,5.1929,440600.0
2013-08-29 10:05:00,13.84,13.85,13.78,13.84,549000.0,5.1929,5.1967,5.1704,5.1929,549000.0
2013-08-29 10:10:00,13.84,13.87,13.81,13.86,205600.0,5.1929,5.2042,5.1817,5.2004,205600.0
2013-08-29 10:15:00,13.86,13.88,13.83,13.84,161500.0,5.2004,5.2079,5.1892,5.1929,161500.0
2013-08-29 10:20:00,13.83,13.83,13.78,13.81,274000.0,5.1892,5.1892,5.1704,5.1817,274000.0
2013-08-29 10:25:00,13.81,13.85,13.79,13.84,260100.0,5.1817,5.1967,5.1742,5.1929,260100.0
2013-08-29 10:30:00,13.83,13.86,13.83,13.85,308600.0,5.1892,5.2004,5.1892,5.1967,308600.0
2013-08-29 10:35:00,13.86,13.91,13.84,13.87,242700.0,5.2004,5.2192,5.1929,5.2042,242700.0
2013-08-29 10:40:00,13.87,13.9,13.86,13.9,131800.0,5.2042,5.2154,5.2004,5.2154,131800.0
2013-08-29 10:45:00,13.89,13.96,13.89,13.92,245400.0,5.2117,5.238,5.2117,5.2229,245400.0
2013-08-29 10:50:00,13.92,13.95,13.92,13.94,88000.0,5.2229,5.2342,5.2229,5.2305,88000.0
2013-08-29 10:55:00,13.94,13.96,13.89,13.9,168800.0,5.2305,5.238,5.2117,5.2154,168800.0
2013-08-29 11:00:00,13.9,13.93,13.89,13.92,122300.0,5.2154,5.2267,5.2117,5.2229,122300.0
2013-08-29 11:05:00,13.91,13.91,13.83,13.84,293500.0,5.2192,5.2192,5.1892,5.1929,293500.0
2013-08-29 11:10:00,13.85,13.9,13.85,13.88,124300.0,5.1967,5.2154,5.1967,5.2079,124300.0
2013-08-29 11:15:00,13.87,13.89,13.84,13.86,148800.0,5.2042,5.2117,5.1929,5.2004,148800.0
2013-08-29 11:20:00,13.86,13.89,13.86,13.87,199700.0,5.2004,5.2117,5.2004,5.2042,199700.0
2013-08-29 11:25:00,13.87,13.9,13.86,13.89,111300.0,5.2042,5.2154,5.2004,5.2117,111300.0
2013-08-29 11:30:00,13.9,13.92,13.88,13.9,273300.0,5.2154,5.2229,5.2079,5.2154,273300.0
2013-08-29 11:35:00,13.9,13.95,13.88,13.92,89400.0,5.2154,5.2342,5.2079,5.2229,89400.0
2013-08-29 11:40:00,13.92,13.96,13.92,13.96,87500.0,5.2229,5.238,5.2229,5.238,87500.0
2013-08-29 11:45:00,13.96,13.97,13.92,13.97,99600.0,5.238,5.2417,5.2229,5.2417,99600.0
2013-08-29 11:50:00,13.97,14.02,13.97,14.01,209200.0,5.2417,5.2605,5.2417,5.2567,209200.0
2013-08-29 11:55:00,14.02,14.03,13.99,13.99,82300.0,5.2605,5.2642,5.2492,5.2492,82300.0
2013-08-29 12:00:00,14.0,14.0,13.95,13.96,83900.0,5.253,5.253,5.2342,5.238,83900.0
2013-08-29 12:05:00,13.97,13.97,13.95,13.95,114600.0,5.2417,5.2417,5.2342,5.2342,114600.0
2013-08-29 12:10:00,13.95,13.96,13.95,13.95,160700.0,5.2342,5.238,5.2342,5.2342,160700.0
2013-08-29 12:15:00,13.95,13.95,13.93,13.95,59400.0,5.2342,5.2342,5.2267,5.2342,59400.0
2013-08-29 12:20:00,13.95,13.95,13.93,13.93,34000.0,5.2342,5.2342,5.2267,5.2267,34000.0
2013-08-29 12:25:00,13.93,13.97,13.92,13.96,114700.0,5.2267,5.2417,5.2229,5.238,114700.0
2013-08-29 12:30:00,13.96,13.98,13.93,13.93,61100.0,5.238,5.2455,5.2267,5.2267,61100.0
2013-08-29 12:35:00,13.93,13.95,13.92,13.95,56600.0,5.2267,5.2342,5.2229,5.2342,56600.0
2013-08-29 12:40:00,13.95,13.95,13.93,13.95,54800.0,5.2342,5.2342,5.2267,5.2342,54800.0
2013-08-29 12:45:00,13.94,13.94,13.91,13.91,78200.0,5.2305,5.2305,5.2192,5.2192,78200.0
2013-08-29 12:50:00,13.91,13.91,13.86,13.87,115100.0,5.2192,5.2192,5.2004,5.2042,115100.0
2013-08-29 12:55:00,13.87,13.88,13.85,13.86,88400.0,5.2042,5.2079,5.1967,5.2004,88400.0
2013-08-29 13:00:00,13.86,13.87,13.78,13.79,257500.0,5.2004,5.2042,5.1704,5.1742,257500.0
2013-08-29 13:05:00,13.79,13.82,13.78,13.8,148500.0,5.1742,5.1854,5.1704,5.1779,148500.0
2013-08-29 13:10:00,13.8,13.83,13.8,13.82,96900.0,5.1779,5.1892,5.1779,5.1854,96900.0
2013-08-29 13:15:00,13.83,13.83,13.81,13.83,41500.0,5.1892,5.1892,5.1817,5.1892,41500.0
2013-08-29 13:20:00,13.83,13.84,13.77,13.78,134300.0,5.1892,5.1929,5.1667,5.1704,134300.0
2013-08-29 13:25:00,13.77,13.77,13.71,13.72,286500.0,5.1667,5.1667,5.1442,5.1479,286500.0
2013-08-29 13:30:00,13.72,13.74,13.7,13.71,218800.0,5.1479,5.1554,5.1404,5.1442,218800.0
2013-08-29 13:35:00,13.7,13.74,13.69,13.74,139000.0,5.1404,5.1554,5.1366,5.1554,139000.0
2013-08-29 13:40:00,13.74,13.75,13.71,13.73,133400.0,5.1554,5.1592,5.1442,5.1517,133400.0
2013-08-29 13:45:00,13.73,13.75,13.69,13.71,277100.0,5.1517,5.1592,5.1366,5.1442,277100.0
2013-08-29 13:50:00,13.71,13.71,13.61,13.62,422400.0,5.1442,5.1442,5.1066,5.1104,422400.0
2013-08-29 13:55:00,13.62,13.67,13.61,13.62,217100.0,5.1104,5.1291,5.1066,5.1104,217100.0
2013-08-29 14:00:00,13.62,13.66,13.6,13.66,304700.0,5.1104,5.1254,5.1029,5.1254,304700.0
2013-08-29 14:05:00,13.66,13.66,13.61,13.62,177300.0,5.1254,5.1254,5.1066,5.1104,177300.0
2013-08-29 14:10:00,13.62,13.63,13.56,13.57,284600.0,5.1104,5.1141,5.0879,5.0916,284600.0
2013-08-29 14:15:00,13.58,13.6,13.56,13.59,165100.0,5.0954,5.1029,5.0879,5.0991,165100.0
2013-08-29 14:20:00,13.59,13.65,13.59,13.64,152500.0,5.0991,5.1216,5.0991,5.1179,152500.0
2013-08-29 14:25:00,13.65,13.68,13.63,13.64,220700.0,5.1216,5.1329,5.1141,5.1179,220700.0
2013-08-29 14:30:00,13.64,13.67,13.63,13.66,135700.0,5.1179,5.1291,5.1141,5.1254,135700.0
2013-08-29 14:35:00,13.66,13.67,13.59,13.61,214900.0,5.1254,5.1291,5.0991,5.1066,214900.0
2013-08-29 14:40:00,13.6,13.65,13.6,13.64,101100.0,5.1029,5.1216,5.1029,5.1179,101100.0
2013-08-29 14:45:00,13.65,13.68,13.63,13.68,196400.0,5.1216,5.1329,5.1141,5.1329,196400.0
2013-08-29 14:50:00,13.68,13.68,13.62,13.63,244200.0,5.1329,5.1329,5.1104,5.1141,244200.0
2013-08-29 14:55:00,13.63,13.63,13.61,13.63,135800.0,5.1141,5.1141,5.1066,5.1141,135800.0
2013-08-29 15:00:00,13.63,13.64,13.6,13.61,227200.0,5.1141,5.1179,5.1029,5.1066,227200.0
2013-08-29 15:05:00,13.62,13.62,13.58,13.6,185500.0,5.1104,5.1104,5.0954,5.1029,185500.0
2013-08-29 15:10:00,13.6,13.62,13.59,13.62,75400.0,5.1029,5.1104,5.0991,5.1104,75400.0
2013-08-29 15:15:00,13.62,13.67,13.61,13.64,173400.0,5.1104,5.1291,5.1066,5.1179,173400.0
2013-08-29 15:20:00,13.65,13.67,13.65,13.67,141700.0,5.1216,5.1291,5.1216,5.1291,141700.0
2013-08-29 15:25:00,13.67,13.69,13.63,13.64,406800.0,5.1291,5.1366,5.1141,5.1179,406800.0
2013-08-29 15:30:00,13.63,13.64,13.6,13.61,283800.0,5.1141,5.1179,5.1029,5.1066,283800.0
2013-08-29 15:35:00,13.61,13.63,13.58,13.63,295200.0,5.1066,5.1141,5.0954,5.1141,295200.0
2013-08-29 15:40:00,13.63,13.64,13.6,13.63,343800.0,5.1141,5.1179,5.1029,5.1141,343800.0
2013-08-29 15:45:00,13.63,13.65,13.63,13.65,417000.0,5.1141,5.1216,5.1141,5.1216,417000.0
2013-08-29 15:50:00,13.65,13.66,13.61,13.65,582700.0,5.1216,5.1254,5.1066,5.1216,582700.0
2013-08-29 15:55:00,13.65,13.68,13.64,13.67,778300.0,5.1216,5.1329,5.1179,5.1291,778300.0
2013-08-30 09:30:00,13.65,13.65,13.59,13.61,240000.0,5.1216,5.1216,5.0991,5.1066,240000.0
2013-08-30 09:35:00,13.61,13.67,13.57,13.59,263600.0,5.1066,5.1291,5.0916,5.0991,263600.0
2013-08-30 09:40:00,13.59,13.61,13.54,13.54,311400.0,5.0991,5.1066,5.0804,5.0804,311400.0
2013-08-30 09:45:00,13.54,13.59,13.53,13.56,224000.0,5.0804,5.0991,5.0766,5.0879,224000.0
2013-08-30 09:50:00,13.56,13.61,13.54,13.61,210700.0,5.0879,5.1066,5.0804,5.1066,210700.0
2013-08-30 09:55:00,13.61,13.63,13.53,13.53,440100.0,5.1066,5.1141,5.0766,5.0766,440100.0
2013-08-30 10:00:00,13.53,13.54,13.41,13.44,928200.0,5.0766,5.0804,5.0316,5.0428,928200.0
2013-08-30 10:05:00,13.43,13.46,13.41,13.41,684300.0,5.0391,5.0504,5.0316,5.0316,684300.0
2013-08-30 10:10:00,13.42,13.44,13.39,13.42,450700.0,5.0353,5.0428,5.0241,5.0353,450700.0
2013-08-30 10:15:00,13.43,13.45,13.41,13.43,272700.0,5.0391,5.0466,5.0316,5.0391,272700.0
2013-08-30 10:20:00,13.43,13.48,13.43,13.44,275100.0,5.0391,5.0579,5.0391,5.0428,275100.0
2013-08-30 10:25:00,13.45,13.47,13.42,13.43,531100.0,5.0466,5.0541,5.0353,5.0391,531100.0
2013-08-30 10:30:00,13.43,13.46,13.41,13.43,655200.0,5.0391,5.0504,5.0316,5.0391,655200.0
2013-08-30 10:35:00,13.44,13.48,13.43,13.45,318500.0,5.0428,5.0579,5.0391,5.0466,318500.0
2013-08-30 10:40:00,13.44,13.44,13.36,13.4,323800.0,5.0428,5.0428,5.0128,5.0278,323800.0
2013-08-30 10:45:00,13.4,13.42,13.37,13.41,452300.0,5.0278,5.0353,5.0166,5.0316,452300.0
2013-08-30 10:50:00,13.4,13.42,13.38,13.42,154000.0,5.0278,5.0353,5.0203,5.0353,154000.0
2013-08-30 10:55:00,13.42,13.46,13.42,13.45,146700.0,5.0353,5.0504,5.0353,5.0466,146700.0
2013-08-30 11:00:00,13.46,13.49,13.44,13.49,281000.0,5.0504,5.0616,5.0428,5.0616,281000.0
2013-08-30 11:05:00,13.49,13.49,13.46,13.46,131300.0,5.0616,5.0616,5.0504,5.0504,131300.0
2013-08-30 11:10:00,13.46,13.48,13.43,13.46,202300.0,5.0504,5.0579,5.0391,5.0504,202300.0
2013-08-30 11:15:00,13.46,13.46,13.44,13.46,69400.0,5.0504,5.0504,5.0428,5.0504,69400.0
2013-08-30 11:20:00,13.46,13.48,13.45,13.46,104100.0,5.0504,5.0579,5.0466,5.0504,104100.0
2013-08-30 11:25:00,13.46,13.49,13.45,13.46,283300.0,5.0504,5.0616,5.0466,5.0504,283300.0
2013-08-30 11:30:00,13.47,13.49,13.44,13.47,99300.0,5.0541,5.0616,5.0428,5.0541,99300.0
2013-08-30 11:35:00,13.46,13.49,13.45,13.46,176900.0,5.0504,5.0616,5.0466,5.0504,176900.0
2013-08-30 11:40:00,13.45,13.48,13.44,13.48,218100.0,5.0466,5.0579,5.0428,5.0579,218100.0
2013-08-30 11:45:00,13.48,13.5,13.46,13.46,79700.0,5.0579,5.0654,5.0504,5.0504,79700.0
2013-08-30 11:50:00,13.47,13.47,13.43,13.45,98400.0,5.0541,5.0541,5.0391,5.0466,98400.0
2013-08-30 11:55:00,13.44,13.45,13.41,13.42,96400.0,5.0428,5.0466,5.0316,5.0353,96400.0
2013-08-30 12:00:00,13.42,13.44,13.41,13.44,59600.0,5.0353,5.0428,5.0316,5.0428,59600.0
2013-08-30 12:05:00,13.44,13.45,13.43,13.44,121600.0,5.0428,5.0466,5.0391,5.0428,121600.0
2013-08-30 12:10:00,13.44,13.46,13.41,13.42,116100.0,5.0428,5.0504,5.0316,5.0353,116100.0
2013-08-30 12:15:00,13.42,13.44,13.4,13.44,156600.0,5.0353,5.0428,5.0278,5.0428,156600.0
2013-08-30 12:20:00,13.43,13.44,13.42,13.44,118200.0,5.0391,5.0428,5.0353,5.0428,118200.0
2013-08-30 12:25:00,13.44,13.46,13.43,13.45,56700.0,5.0428,5.0504,5.0391,5.0466,56700.0
2013-08-30 12:30:00,13.45,13.49,13.45,13.49,105200.0,5.0466,5.0616,5.0466,5.0616,105200.0
2013-08-30 12:35:00,13.49,13.52,13.48,13.5,113100.0,5.0616,5.0729,5.0579,5.0654,113100.0
2013-08-30 12:40:00,13.5,13.52,13.49,13.5,146100.0,5.0654,5.0729,5.0616,5.0654,146100.0
2013-08-30 12:45:00,13.51,13.52,13.49,13.51,115500.0,5.0691,5.0729,5.0616,5.0691,115500.0
2013-08-30 12:50:00,13.5,13.51,13.48,13.51,78600.0,5.0654,5.0691,5.0579,5.0691,78600.0
2013-08-30 12:55:00,13.5,13.5,13.45,13.45,162300.0,5.0654,5.0654,5.0466,5.0466,162300.0
2013-08-30 13:00:00,13.46,13.46,13.41,13.42,185900.0,5.0504,5.0504,5.0316,5.0353,185900.0
2013-08-30 13:05:00,13.42,13.44,13.39,13.39,365000.0,5.0353,5.0428,5.0241,5.0241,365000.0
2013-08-30 13:10:00,13.39,13.42,13.39,13.42,180000.0,5.0241,5.0353,5.0241,5.0353,180000.0
2013-08-30 13:15:00,13.42,13.46,13.39,13.43,332100.0,5.0353,5.0504,5.0241,5.0391,332100.0
2013-08-30 13:20:00,13.43,13.45,13.41,13.42,79100.0,5.0391,5.0466,5.0316,5.0353,79100.0
2013-08-30 13:25:00,13.42,13.45,13.41,13.45,67000.0,5.0353,5.0466,5.0316,5.0466,67000.0
2013-08-30 13:30:00,13.45,13.46,13.41,13.42,86500.0,5.0466,5.0504,5.0316,5.0353,86500.0
2013-08-30 13:35:00,13.41,13.44,13.4,13.43,72900.0,5.0316,5.0428,5.0278,5.0391,72900.0
2013-08-30 13:40:00,13.43,13.44,13.4,13.41,77300.0,5.0391,5.0428,5.0278,5.0316,77300.0
2013-08-30 13:45:00,13.41,13.44,13.4,13.4,80800.0,5.0316,5.0428,5.0278,5.0278,80800.0
2013-08-30 13:50:00,13.4,13.41,13.38,13.41,70500.0,5.0278,5.0316,5.0203,5.0316,70500.0
2013-08-30 13:55:00,13.4,13.4,13.37,13.37,54300.0,5.0278,5.0278,5.0166,5.0166,54300.0
2013-08-30 14:00:00,13.37,13.4,13.36,13.37,188600.0,5.0166,5.0278,5.0128,5.0166,188600.0
2013-08-30 14:05:00,13.37,13.37,13.34,13.37,448500.0,5.0166,5.0166,5.0053,5.0166,448500.0
2013-08-30 14:10:00,13.37,13.37,13.34,13.36,106500.0,5.0166,5.0166,5.0053,5.0128,106500.0
2013-08-30 14:15:00,13.35,13.37,13.35,13.35,118000.0,5.0091,5.0166,5.0091,5.0091,118000.0
2013-08-30 14:20:00,13.36,13.36,13.34,13.35,54200.0,5.0128,5.0128,5.0053,5.0091,54200.0
2013-08-30 14:25:00,13.34,13.38,13.33,13.38,179400.0,5.0053,5.0203,5.0016,5.0203,179400.0
2013-08-30 14:30:00,13.38,13.38,13.34,13.36,194600.0,5.0203,5.0203,5.0053,5.0128,194600.0
2013-08-30 14:35:00,13.36,13.4,13.36,13.4,112900.0,5.0128,5.0278,5.0128,5.0278,112900.0
2013-08-30 14:40:00,13.39,13.41,13.38,13.4,170700.0,5.0241,5.0316,5.0203,5.0278,170700.0
2013-08-30 14:45:00,13.4,13.42,13.39,13.41,111900.0,5.0278,5.0353,5.0241,5.0316,111900.0
2013-08-30 14:50:00,13.42,13.45,13.41,13.45,94500.0,5.0353,5.0466,5.0316,5.0466,94500.0
2013-08-30 14:55:00,13.45,13.46,13.42,13.44,95700.0,5.0466,5.0504,5.0353,5.0428,95700.0
2013-08-30 15:00:00,13.43,13.45,13.42,13.45,72100.0,5.0391,5.0466,5.0353,5.0466,72100.0
2013-08-30 15:05:00,13.44,13.45,13.4,13.43,118600.0,5.0428,5.0466,5.0278,5.0391,118600.0
2013-08-30 15:10:00,13.43,13.48,13.42,13.48,100400.0,5.0391,5.0579,5.0353,5.0579,100400.0
2013-08-30 15:15:00,13.48,13.52,13.48,13.49,137600.0,5.0579,5.0729,5.0579,5.0616,137600.0
2013-08-30 15:20:00,13.5,13.51,13.48,13.49,197200.0,5.0654,5.0691,5.0579,5.0616,197200.0
2013-08-30 15:25:00,13.48,13.49,13.46,13.47,178800.0,5.0579,5.0616,5.0504,5.0541,178800.0
2013-08-30 15:30:00,13.48,13.48,13.44,13.45,242500.0,5.0579,5.0579,5.0428,5.0466,242500.0
2013-08-30 15:35:00,13.45,13.46,13.44,13.46,146400.0,5.0466,5.0504,5.0428,5.0504,146400.0
2013-08-30 15:40:00,13.46,13.46,13.42,13.43,292200.0,5.0504,5.0504,5.0353,5.0391,292200.0
2013-08-30 15:45:00,13.44,13.45,13.43,13.44,445000.0,5.0428,5.0466,5.0391,5.0428,445000.0
2013-08-30 15:50:00,13.43,13.44,13.43,13.44,159300.0,5.0391,5.0428,5.0391,5.0428,159300.0
2013-08-30 15:55:00,13.44,13.54,13.43,13.51,1475800.0,5.0428,5.0804,5.0391,5.0691,1475800.0
2013-09-03 09:30:00,13.53,13.65,13.51,13.65,527900.0,5.0766,5.1216,5.0691,5.1216,527900.0
2013-09-03 09:35:00,13.65,13.68,13.6,13.61,582200.0,5.1216,5.1329,5.1029,5.1066,582200.0
2013-09-03 09:40:00,13.61,13.66,13.6,13.62,660800.0,5.1066,5.1254,5.1029,5.1104,660800.0
2013-09-03 09:45:00,13.62,13.69,13.59,13.69,410600.0,5.1104,5.1366,5.0991,5.1366,410600.0
2013-09-03 09:50:00,13.69,13.75,13.68,13.7,450900.0,5.1366,5.1592,5.1329,5.1404,450900.0
2013-09-03 09:55:00,13.69,13.75,13.66,13.72,317600.0,5.1366,5.1592,5.1254,5.1479,317600.0
2013-09-03 10:00:00,13.72,13.74,13.69,13.72,240000.0,5.1479,5.1554,5.1366,5.1479,240000.0
2013-09-03 10:05:00,13.72,13.77,13.72,13.77,305300.0,5.1479,5.1667,5.1479,5.1667,305300.0
2013-09-03 10:10:00,13.78,13.83,13.78,13.82,220900.0,5.1704,5.1892,5.1704,5.1854,220900.0
2013-09-03 10:15:00,13.81,13.83,13.79,13.82,176400.0,5.1817,5.1892,5.1742,5.1854,176400.0
2013-09-03 10:20:00,13.82,13.82,13.78,13.81,244600.0,5.1854,5.1854,5.1704,5.1817,244600.0
2013-09-03 10:25:00,13.81,13.84,13.79,13.82,219300.0,5.1817,5.1929,5.1742,5.1854,219300.0
2013-09-03 10:30:00,13.82,13.85,13.8,13.85,407800.0,5.1854,5.1967,5.1779,5.1967,407800.0
2013-09-03 10:35:00,13.85,13.85,13.78,13.8,190600.0,5.1967,5.1967,5.1704,5.1779,190600.0
2013-09-03 10:40:00,13.81,13.81,13.76,13.78,121300.0,5.1817,5.1817,5.1629,5.1704,121300.0
2013-09-03 10:45:00,13.78,13.79,13.77,13.77,63800.0,5.1704,5.1742,5.1667,5.1667,63800.0
2013-09-03 10:50:00,13.77,13.78,13.65,13.65,377100.0,5.1667,5.1704,5.1216,5.1216,377100.0
2013-09-03 10:55:00,13.66,13.72,13.65,13.69,105600.0,5.1254,5.1479,5.1216,5.1366,105600.0
2013-09-03 11:00:00,13.69,13.71,13.67,13.68,153100.0,5.1366,5.1442,5.1291,5.1329,153100.0
2013-09-03 11:05:00,13.68,13.69,13.66,13.68,158900.0,5.1329,5.1366,5.1254,5.1329,158900.0
2013-09-03 11:10:00,13.68,13.7,13.67,13.69,66900.0,5.1329,5.1404,5.1291,5.1366,66900.0
2013-09-03 11:15:00,13.69,13.71,13.66,13.68,142200.0,5.1366,5.1442,5.1254,5.1329,142200.0
2013-09-03 11:20:00,13.67,13.68,13.65,13.66,109900.0,5.1291,5.1329,5.1216,5.1254,109900.0
2013-09-03 11:25:00,13.67,13.68,13.62,13.63,85600.0,5.1291,5.1329,5.1104,5.1141,85600.0
2013-09-03 11:30:00,13.62,13.65,13.62,13.65,152400.0,5.1104,5.1216,5.1104,5.1216,152400.0
2013-09-03 11:35:00,13.65,13.68,13.62,13.68,108500.0,5.1216,5.1329,5.1104,5.1329,108500.0
2013-09-03 11:40:00,13.67,13.71,13.67,13.71,93100.0,5.1291,5.1442,5.1291,5.1442,93100.0
2013-09-03 11:45:00,13.71,13.71,13.67,13.71,96200.0,5.1442,5.1442,5.1291,5.1442,96200.0
2013-09-03 11:50:00,13.71,13.71,13.68,13.71,82700.0,5.1442,5.1442,5.1329,5.1442,82700.0
2013-09-03 11:55:00,13.71,13.74,13.68,13.74,75900.0,5.1442,5.1554,5.1329,5.1554,75900.0
2013-09-03 12:00:00,13.74,13.74,13.72,13.72,49800.0,5.1554,5.1554,5.1479,5.1479,49800.0
2013-09-03 12:05:00,13.73,13.74,13.7,13.71,83000.0,5.1517,5.1554,5.1404,5.1442,83000.0
2013-09-03 12:10:00,13.71,13.72,13.69,13.72,80800.0,5.1442,5.1479,5.1366,5.1479,80800.0
2013-09-03 12:15:00,13.73,13.73,13.7,13.71,89000.0,5.1517,5.1517,5.1404,5.1442,89000.0
2013-09-03 12:20:00,13.71,13.72,13.69,13.71,55300.0,5.1442,5.1479,5.1366,5.1442,55300.0
2013-09-03 12:25:00,13.71,13.71,13.69,13.7,31900.0,5.1442,5.1442,5.1366,5.1404,31900.0
2013-09-03 12:30:00,13.7,13.71,13.68,13.69,30900.0,5.1404,5.1442,5.1329,5.1366,30900.0
2013-09-03 12:35:00,13.69,13.7,13.67,13.67,44400.0,5.1366,5.1404,5.1291,5.1291,44400.0
2013-09-03 12:40:00,13.67,13.68,13.66,13.67,40000.0,5.1291,5.1329,5.1254,5.1291,40000.0
2013-09-03 12:45:00,13.66,13.67,13.63,13.65,53700.0,5.1254,5.1291,5.1141,5.1216,53700.0
2013-09-03 12:50:00,13.65,13.66,13.59,13.59,541900.0,5.1216,5.1254,5.0991,5.0991,541900.0
2013-09-03 12:55:00,13.59,13.61,13.57,13.58,290500.0,5.0991,5.1066,5.0916,5.0954,290500.0
2013-09-03 13:00:00,13.58,13.6,13.57,13.59,104200.0,5.0954,5.1029,5.0916,5.0991,104200.0
2013-09-03 13:05:00,13.59,13.6,13.58,13.59,73800.0,5.0991,5.1029,5.0954,5.0991,73800.0
2013-09-03 13:10:00,13.6,13.61,13.59,13.61,116600.0,5.1029,5.1066,5.0991,5.1066,116600.0
2013-09-03 13:15:00,13.61,13.61,13.59,13.59,59000.0,5.1066,5.1066,5.0991,5.0991,59000.0
2013-09-03 13:20:00,13.59,13.59,13.53,13.54,617300.0,5.0991,5.0991,5.0766,5.0804,617300.0
2013-09-03 13:25:00,13.54,13.56,13.53,13.56,108300.0,5.0804,5.0879,5.0766,5.0879,108300.0
2013-09-03 13:30:00,13.56,13.58,13.54,13.54,201400.0,5.0879,5.0954,5.0804,5.0804,201400.0
2013-09-03 13:35:00,13.54,13.57,13.54,13.55,42000.0,5.0804,5.0916,5.0804,5.0841,42000.0
2013-09-03 13:40:00,13.55,13.62,13.55,13.62,110500.0,5.0841,5.1104,5.0841,5.1104,110500.0
2013-09-03 13:45:00,13.62,13.62,13.58,13.58,225600.0,5.1104,5.1104,5.0954,5.0954,225600.0
2013-09-03 13:50:00,13.59,13.59,13.54,13.54,112400.0,5.0991,5.0991,5.0804,5.0804,112400.0
2013-09-03 13:55:00,13.54,13.55,13.52,13.53,51800.0,5.0804,5.0841,5.0729,5.0766,51800.0
2013-09-03 14:00:00,13.53,13.57,13.53,13.55,210700.0,5.0766,5.0916,5.0766,5.0841,210700.0
2013-09-03 14:05:00,13.55,13.56,13.53,13.56,47600.0,5.0841,5.0879,5.0766,5.0879,47600.0
2013-09-03 14:10:00,13.56,13.58,13.54,13.54,110000.0,5.0879,5.0954,5.0804,5.0804,110000.0
2013-09-03 14:15:00,13.55,13.55,13.53,13.54,24500.0,5.0841,5.0841,5.0766,5.0804,24500.0
2013-09-03 14:20:00,13.53,13.56,13.52,13.54,215500.0,5.0766,5.0879,5.0729,5.0804,215500.0
2013-09-03 14:25:00,13.55,13.55,13.53,13.55,76400.0,5.0841,5.0841,5.0766,5.0841,76400.0
2013-09-03 14:30:00,13.55,13.58,13.54,13.57,91100.0,5.0841,5.0954,5.0804,5.0916,91100.0
2013-09-03 14:35:00,13.57,13.57,13.55,13.57,59800.0,5.0916,5.0916,5.0841,5.0916,59800.0
2013-09-03 14:40:00,13.57,13.57,13.53,13.53,140900.0,5.0916,5.0916,5.0766,5.0766,140900.0
2013-09-03 14:45:00,13.53,13.54,13.52,13.54,94300.0,5.0766,5.0804,5.0729,5.0804,94300.0
2013-09-03 14:50:00,13.54,13.56,13.52,13.56,80400.0,5.0804,5.0879,5.0729,5.0879,80400.0
2013-09-03 14:55:00,13.56,13.58,13.55,13.57,114700.0,5.0879,5.0954,5.0841,5.0916,114700.0
2013-09-03 15:00:00,13.57,13.61,13.57,13.61,63700.0,5.0916,5.1066,5.0916,5.1066,63700.0
2013-09-03 15:05:00,13.6,13.64,13.6,13.62,125500.0,5.1029,5.1179,5.1029,5.1104,125500.0
2013-09-03 15:10:00,13.63,13.65,13.62,13.63,131200.0,5.1141,5.1216,5.1104,5.1141,131200.0
2013-09-03 15:15:00,13.63,13.64,13.61,13.61,89100.0,5.1141,5.1179,5.1066,5.1066,89100.0
2013-09-03 15:20:00,13.61,13.62,13.61,13.61,51000.0,5.1066,5.1104,5.1066,5.1066,51000.0
2013-09-03 15:25:00,13.61,13.63,13.61,13.63,74400.0,5.1066,5.1141,5.1066,5.1141,74400.0
2013-09-03 15:30:00,13.62,13.63,13.6,13.61,276000.0,5.1104,5.1141,5.1029,5.1066,276000.0
2013-09-03 15:35:00,13.61,13.61,13.6,13.6,76700.0,5.1066,5.1066,5.1029,5.1029,76700.0
2013-09-03 15:40:00,13.61,13.62,13.6,13.61,344100.0,5.1066,5.1104,5.1029,5.1066,344100.0
2013-09-03 15:45:00,13.6,13.61,13.59,13.6,223100.0,5.1029,5.1066,5.0991,5.1029,223100.0
2013-09-03 15:50:00,13.6,13.61,13.59,13.6,492100.0,5.1029,5.1066,5.0991,5.1029,492100.0
2013-09-03 15:55:00,13.59,13.61,13.57,13.61,839700.0,5.0991,5.1066,5.0916,5.1066,839700.0
2013-09-04 09:30:00,13.52,13.57,13.47,13.55,331700.0,5.0729,5.0916,5.0541,5.0841,331700.0
2013-09-04 09:35:00,13.54,13.65,13.52,13.65,413900.0,5.0804,5.1216,5.0729,5.1216,413900.0
2013-09-04 09:40:00,13.65,13.71,13.6,13.7,450700.0,5.1216,5.1442,5.1029,5.1404,450700.0
2013-09-04 09:45:00,13.7,13.71,13.64,13.66,282600.0,5.1404,5.1442,5.1179,5.1254,282600.0
2013-09-04 09:50:00,13.65,13.69,13.62,13.69,273100.0,5.1216,5.1366,5.1104,5.1366,273100.0
2013-09-04 09:55:00,13.69,13.69,13.64,13.66,168700.0,5.1366,5.1366,5.1179,5.1254,168700.0
2013-09-04 10:00:00,13.66,13.68,13.63,13.64,145300.0,5.1254,5.1329,5.1141,5.1179,145300.0
2013-09-04 10:05:00,13.63,13.63,13.59,13.62,112200.0,5.1141,5.1141,5.0991,5.1104,112200.0
2013-09-04 10:10:00,13.62,13.64,13.59,13.6,100800.0,5.1104,5.1179,5.0991,5.1029,100800.0
2013-09-04 10:15:00,13.6,13.65,13.6,13.64,125300.0,5.1029,5.1216,5.1029,5.1179,125300.0
2013-09-04 10:20:00,13.65,13.66,13.61,13.63,128300.0,5.1216,5.1254,5.1066,5.1141,128300.0
2013-09-04 10:25:00,13.63,13.67,13.62,13.67,92500.0,5.1141,5.1291,5.1104,5.1291,92500.0
2013-09-04 10:30:00,13.67,13.69,13.66,13.68,103700.0,5.1291,5.1366,5.1254,5.1329,103700.0
2013-09-04 10:35:00,13.69,13.7,13.66,13.7,57400.0,5.1366,5.1404,5.1254,5.1404,57400.0
2013-09-04 10:40:00,13.69,13.74,13.68,13.74,63000.0,5.1366,5.1554,5.1329,5.1554,63000.0
2013-09-04 10:45:00,13.73,13.73,13.71,13.72,131800.0,5.1517,5.1517,5.1442,5.1479,131800.0
2013-09-04 10:50:00,13.71,13.74,13.71,13.73,87000.0,5.1442,5.1554,5.1442,5.1517,87000.0
2013-09-04 10:55:00,13.73,13.76,13.73,13.74,162600.0,5.1517,5.1629,5.1517,5.1554,162600.0
2013-09-04 11:00:00,13.75,13.82,13.73,13.81,199600.0,5.1592,5.1854,5.1517,5.1817,199600.0
2013-09-04 11:05:00,13.82,13.83,13.8,13.83,92600.0,5.1854,5.1892,5.1779,5.1892,92600.0
2013-09-04 11:10:00,13.83,13.83,13.8,13.81,65600.0,5.1892,5.1892,5.1779,5.1817,65600.0
2013-09-04 11:15:00,13.82,13.85,13.82,13.84,109000.0,5.1854,5.1967,5.1854,5.1929,109000.0
2013-09-04 11:20:00,13.85,13.85,13.82,13.84,107400.0,5.1967,5.1967,5.1854,5.1929,107400.0
2013-09-04 11:25:00,13.84,13.84,13.79,13.79,140400.0,5.1929,5.1929,5.1742,5.1742,140400.0
2013-09-04 11:30:00,13.8,13.8,13.76,13.79,200200.0,5.1779,5.1779,5.1629,5.1742,200200.0
2013-09-04 11:35:00,13.79,13.79,13.75,13.76,50800.0,5.1742,5.1742,5.1592,5.1629,50800.0
2013-09-04 11:40:00,13.77,13.77,13.73,13.74,88000.0,5.1667,5.1667,5.1517,5.1554,88000.0
2013-09-04 11:45:00,13.75,13.75,13.71,13.74,156300.0,5.1592,5.1592,5.1442,5.1554,156300.0
2013-09-04 11:50:00,13.75,13.76,13.74,13.75,44800.0,5.1592,5.1629,5.1554,5.1592,44800.0
2013-09-04 11:55:00,13.75,13.78,13.73,13.78,81300.0,5.1592,5.1704,5.1517,5.1704,81300.0
2013-09-04 12:00:00,13.78,13.78,13.75,13.75,65800.0,5.1704,5.1704,5.1592,5.1592,65800.0
2013-09-04 12:05:00,13.76,13.77,13.75,13.76,19000.0,5.1629,5.1667,5.1592,5.1629,19000.0
2013-09-04 12:10:00,13.76,13.78,13.75,13.76,110900.0,5.1629,5.1704,5.1592,5.1629,110900.0
2013-09-04 12:15:00,13.76,13.77,13.75,13.77,44600.0,5.1629,5.1667,5.1592,5.1667,44600.0
2013-09-04 12:20:00,13.77,13.77,13.74,13.75,100300.0,5.1667,5.1667,5.1554,5.1592,100300.0
2013-09-04 12:25:00,13.75,13.76,13.74,13.76,32000.0,5.1592,5.1629,5.1554,5.1629,32000.0
2013-09-04 12:30:00,13.76,13.77,13.76,13.77,22000.0,5.1629,5.1667,5.1629,5.1667,22000.0
2013-09-04 12:35:00,13.77,13.77,13.75,13.77,95700.0,5.1667,5.1667,5.1592,5.1667,95700.0
2013-09-04 12:40:00,13.77,13.78,13.74,13.77,111400.0,5.1667,5.1704,5.1554,5.1667,111400.0
2013-09-04 12:45:00,13.77,13.79,13.76,13.78,66900.0,5.1667,5.1742,5.1629,5.1704,66900.0
2013-09-04 12:50:00,13.77,13.78,13.76,13.77,27100.0,5.1667,5.1704,5.1629,5.1667,27100.0
2013-09-04 12:55:00,13.76,13.8,13.76,13.79,55900.0,5.1629,5.1779,5.1629,5.1742,55900.0
2013-09-04 13:00:00,13.79,13.8,13.77,13.79,93500.0,5.1742,5.1779,5.1667,5.1742,93500.0
2013-09-04 13:05:00,13.8,13.8,13.78,13.78,65400.0,5.1779,5.1779,5.1704,5.1704,65400.0
2013-09-04 13:10:00,13.78,13.78,13.76,13.77,17500.0,5.1704,5.1704,5.1629,5.1667,17500.0
2013-09-04 13:15:00,13.77,13.79,13.76,13.78,59600.0,5.1667,5.1742,5.1629,5.1704,59600.0
2013-09-04 13:20:00,13.78,13.82,13.76,13.82,170000.0,5.1704,5.1854,5.1629,5.1854,170000.0
2013-09-04 13:25:00,13.82,13.82,13.79,13.8,67600.0,5.1854,5.1854,5.1742,5.1779,67600.0
2013-09-04 13:30:00,13.8,13.82,13.79,13.8,150700.0,5.1779,5.1854,5.1742,5.1779,150700.0
2013-09-04 13:35:00,13.81,13.82,13.79,13.82,78200.0,5.1817,5.1854,5.1742,5.1854,78200.0
2013-09-04 13:40:00,13.82,13.84,13.81,13.82,142300.0,5.1854,5.1929,5.1817,5.1854,142300.0
2013-09-04 13:45:00,13.83,13.83,13.79,13.8,86600.0,5.1892,5.1892,5.1742,5.1779,86600.0
2013-09-04 13:50:00,13.8,13.81,13.79,13.8,41300.0,5.1779,5.1817,5.1742,5.1779,41300.0
2013-09-04 13:55:00,13.8,13.8,13.79,13.79,8000.0,5.1779,5.1779,5.1742,5.1742,8000.0
2013-09-04 14:00:00,13.79,13.81,13.79,13.81,57600.0,5.1742,5.1817,5.1742,5.1817,57600.0
2013-09-04 14:05:00,13.81,13.82,13.76,13.77,76100.0,5.1817,5.1854,5.1629,5.1667,76100.0
2013-09-04 14:10:00,13.77,13.77,13.71,13.71,130100.0,5.1667,5.1667,5.1442,5.1442,130100.0
2013-09-04 14:15:00,13.71,13.74,13.71,13.73,55000.0,5.1442,5.1554,5.1442,5.1517,55000.0
2013-09-04 14:20:00,13.74,13.75,13.73,13.73,53100.0,5.1554,5.1592,5.1517,5.1517,53100.0
2013-09-04 14:25:00,13.73,13.75,13.71,13.74,44000.0,5.1517,5.1592,5.1442,5.1554,44000.0
2013-09-04 14:30:00,13.74,13.74,13.73,13.74,50300.0,5.1554,5.1554,5.1517,5.1554,50300.0
2013-09-04 14:35:00,13.74,13.75,13.73,13.75,14700.0,5.1554,5.1592,5.1517,5.1592,14700.0
2013-09-04 14:40:00,13.74,13.78,13.73,13.77,135300.0,5.1554,5.1704,5.1517,5.1667,135300.0
2013-09-04 14:45:00,13.77,13.78,13.75,13.77,71900.0,5.1667,5.1704,5.1592,5.1667,71900.0
2013-09-04 14:50:00,13.77,13.79,13.75,13.79,160500.0,5.1667,5.1742,5.1592,5.1742,160500.0
2013-09-04 14:55:00,13.78,13.79,13.77,13.77,116700.0,5.1704,5.1742,5.1667,5.1667,116700.0
2013-09-04 15:00:00,13.77,13.8,13.77,13.77,87900.0,5.1667,5.1779,5.1667,5.1667,87900.0
2013-09-04 15:05:00,13.77,13.81,13.76,13.79,93000.0,5.1667,5.1817,5.1629,5.1742,93000.0
2013-09-04 15:10:00,13.79,13.81,13.79,13.81,72700.0,5.1742,5.1817,5.1742,5.1817,72700.0
2013-09-04 15:15:00,13.8,13.8,13.77,13.79,61700.0,5.1779,5.1779,5.1667,5.1742,61700.0
2013-09-04 15:20:00,13.78,13.8,13.74,13.75,200400.0,5.1704,5.1779,5.1554,5.1592,200400.0
2013-09-04 15:25:00,13.74,13.78,13.73,13.75,223400.0,5.1554,5.1704,5.1517,5.1592,223400.0
2013-09-04 15:30:00,13.75,13.76,13.72,13.75,123500.0,5.1592,5.1629,5.1479,5.1592,123500.0
2013-09-04 15:35:00,13.75,13.77,13.73,13.76,214900.0,5.1592,5.1667,5.1517,5.1629,214900.0
2013-09-04 15:40:00,13.76,13.77,13.74,13.76,173900.0,5.1629,5.1667,5.1554,5.1629,173900.0
2013-09-04 15:45:00,13.76,13.78,13.75,13.75,199800.0,5.1629,5.1704,5.1592,5.1592,199800.0
2013-09-04 15:50:00,13.75,13.76,13.74,13.76,183600.0,5.1592,5.1629,5.1554,5.1629,183600.0
2013-09-04 15:55:00,13.76,13.76,13.75,13.75,340100.0,5.1629,5.1629,5.1592,5.1592,340100.0
2013-09-05 09:30:00,13.82,13.93,13.8,13.93,369300.0,5.1854,5.2267,5.1779,5.2267,369300.0
2013-09-05 09:35:00,13.93,13.99,13.88,13.98,283300.0,5.2267,5.2492,5.2079,5.2455,283300.0
2013-09-05 09:40:00,13.98,14.0,13.93,14.0,261900.0,5.2455,5.253,5.2267,5.253,261900.0
2013-09-05 09:45:00,14.0,14.04,13.97,14.04,325100.0,5.253,5.268,5.2417,5.268,325100.0
2013-09-05 09:50:00,14.04,14.07,14.03,14.05,323200.0,5.268,5.2792,5.2642,5.2717,323200.0
2013-09-05 09:55:00,14.05,14.17,14.04,14.16,298800.0,5.2717,5.3168,5.268,5.313,298800.0
2013-09-05 10:00:00,14.16,14.16,14.07,14.11,545100.0,5.313,5.313,5.2792,5.2942,545100.0
2013-09-05 10:05:00,14.11,14.14,14.06,14.11,511100.0,5.2942,5.3055,5.2755,5.2942,511100.0
2013-09-05 10:10:00,14.11,14.21,14.08,14.2,684800.0,5.2942,5.3318,5.283,5.328,684800.0
2013-09-05 10:15:00,14.2,14.29,14.19,14.27,638200.0,5.328,5.3618,5.3243,5.3543,638200.0
2013-09-05 10:20:00,14.27,14.38,14.26,14.37,825100.0,5.3543,5.3955,5.3505,5.3918,825100.0
2013-09-05 10:25:00,14.37,14.38,14.31,14.31,861000.0,5.3918,5.3955,5.3693,5.3693,861000.0
2013-09-05 10:30:00,14.31,14.44,14.31,14.41,674400.0,5.3693,5.4181,5.3693,5.4068,674400.0
2013-09-05 10:35:00,14.41,14.42,14.28,14.3,639600.0,5.4068,5.4106,5.358,5.3655,639600.0
2013-09-05 10:40:00,14.3,14.4,14.3,14.39,329600.0,5.3655,5.403,5.3655,5.3993,329600.0
2013-09-05 10:45:00,14.39,14.44,14.36,14.4,389100.0,5.3993,5.4181,5.388,5.403,389100.0
2013-09-05 10:50:00,14.4,14.5,14.4,14.49,494300.0,5.403,5.4406,5.403,5.4368,494300.0
2013-09-05 10:55:00,14.49,14.51,14.46,14.49,463000.0,5.4368,5.4443,5.4256,5.4368,463000.0
2013-09-05 11:00:00,14.49,14.49,14.42,14.42,308400.0,5.4368,5.4368,5.4106,5.4106,308400.0
2013-09-05 11:05:00,14.42,14.42,14.38,14.39,179900.0,5.4106,5.4106,5.3955,5.3993,179900.0
2013-09-05 11:10:00,14.39,14.45,14.39,14.44,339700.0,5.3993,5.4218,5.3993,5.4181,339700.0
2013-09-05 11:15:00,14.45,14.47,14.43,14.43,191900.0,5.4218,5.4293,5.4143,5.4143,191900.0
2013-09-05 11:20:00,14.43,14.44,14.39,14.4,215100.0,5.4143,5.4181,5.3993,5.403,215100.0
2013-09-05 11:25:00,14.39,14.42,14.39,14.4,434400.0,5.3993,5.4106,5.3993,5.403,434400.0
2013-09-05 11:30:00,14.4,14.46,14.39,14.42,424100.0,5.403,5.4256,5.3993,5.4106,424100.0
2013-09-05 11:35:00,14.42,14.45,14.4,14.43,458800.0,5.4106,5.4218,5.403,5.4143,458800.0
2013-09-05 11:40:00,14.44,14.47,14.43,14.45,751000.0,5.4181,5.4293,5.4143,5.4218,751000.0
2013-09-05 11:45:00,14.45,14.49,14.45,14.48,196500.0,5.4218,5.4368,5.4218,5.4331,196500.0
2013-09-05 11:50:00,14.49,14.5,14.48,14.49,172100.0,5.4368,5.4406,5.4331,5.4368,172100.0
2013-09-05 11:55:00,14.49,14.55,14.49,14.55,372400.0,5.4368,5.4593,5.4368,5.4593,372400.0
2013-09-05 12:00:00,14.55,14.58,14.53,14.58,213700.0,5.4593,5.4706,5.4518,5.4706,213700.0
2013-09-05 12:05:00,14.58,14.61,14.56,14.6,345800.0,5.4706,5.4818,5.4631,5.4781,345800.0
2013-09-05 12:10:00,14.59,14.6,14.56,14.56,162100.0,5.4743,5.4781,5.4631,5.4631,162100.0
2013-09-05 12:15:00,14.57,14.58,14.55,14.56,122700.0,5.4668,5.4706,5.4593,5.4631,122700.0
2013-09-05 12:20:00,14.57,14.57,14.55,14.56,134900.0,5.4668,5.4668,5.4593,5.4631,134900.0
2013-09-05 12:25:00,14.56,14.57,14.54,14.54,228400.0,5.4631,5.4668,5.4556,5.4556,228400.0
2013-09-05 12:30:00,14.55,14.55,14.53,14.54,186000.0,5.4593,5.4593,5.4518,5.4556,186000.0
2013-09-05 12:35:00,14.53,14.53,14.49,14.5,102900.0,5.4518,5.4518,5.4368,5.4406,102900.0
2013-09-05 12:40:00,14.5,14.57,14.49,14.55,460400.0,5.4406,5.4668,5.4368,5.4593,460400.0
2013-09-05 12:45:00,14.56,14.58,14.53,14.53,144700.0,5.4631,5.4706,5.4518,5.4518,144700.0
2013-09-05 12:50:00,14.53,14.55,14.5,14.52,177300.0,5.4518,5.4593,5.4406,5.4481,177300.0
2013-09-05 12:55:00,14.52,14.56,14.52,14.55,114300.0,5.4481,5.4631,5.4481,5.4593,114300.0
2013-09-05 13:00:00,14.54,14.58,14.53,14.56,148100.0,5.4556,5.4706,5.4518,5.4631,148100.0
2013-09-05 13:05:00,14.57,14.58,14.56,14.57,77700.0,5.4668,5.4706,5.4631,5.4668,77700.0
2013-09-05 13:10:00,14.57,14.58,14.54,14.56,260900.0,5.4668,5.4706,5.4556,5.4631,260900.0
2013-09-05 13:15:00,14.56,14.57,14.53,14.57,121600.0,5.4631,5.4668,5.4518,5.4668,121600.0
2013-09-05 13:20:00,14.57,14.59,14.56,14.59,195400.0,5.4668,5.4743,5.4631,5.4743,195400.0
2013-09-05 13:25:00,14.59,14.6,14.57,14.57,142500.0,5.4743,5.4781,5.4668,5.4668,142500.0
2013-09-05 13:30:00,14.58,14.58,14.54,14.54,128100.0,5.4706,5.4706,5.4556,5.4556,128100.0
2013-09-05 13:35:00,14.54,14.57,14.54,14.57,105800.0,5.4556,5.4668,5.4556,5.4668,105800.0
2013-09-05 13:40:00,14.57,14.6,14.57,14.59,215600.0,5.4668,5.4781,5.4668,5.4743,215600.0
2013-09-05 13:45:00,14.59,14.6,14.57,14.57,98100.0,5.4743,5.4781,5.4668,5.4668,98100.0
2013-09-05 13:50:00,14.57,14.58,14.53,14.54,105100.0,5.4668,5.4706,5.4518,5.4556,105100.0
2013-09-05 13:55:00,14.54,14.56,14.53,14.54,136500.0,5.4556,5.4631,5.4518,5.4556,136500.0
2013-09-05 14:00:00,14.55,14.59,14.53,14.57,110400.0,5.4593,5.4743,5.4518,5.4668,110400.0
2013-09-05 14:05:00,14.57,14.57,14.54,14.55,85100.0,5.4668,5.4668,5.4556,5.4593,85100.0
2013-09-05 14:10:00,14.55,14.56,14.52,14.52,91300.0,5.4593,5.4631,5.4481,5.4481,91300.0
2013-09-05 14:15:00,14.52,14.56,14.52,14.55,248600.0,5.4481,5.4631,5.4481,5.4593,248600.0
2013-09-05 14:20:00,14.55,14.59,14.55,14.56,175900.0,5.4593,5.4743,5.4593,5.4631,175900.0
2013-09-05 14:25:00,14.56,14.58,14.54,14.55,254200.0,5.4631,5.4706,5.4556,5.4593,254200.0
2013-09-05 14:30:00,14.56,14.59,14.56,14.59,151700.0,5.4631,5.4743,5.4631,5.4743,151700.0
2013-09-05 14:35:00,14.59,14.63,14.59,14.62,377300.0,5.4743,5.4893,5.4743,5.4856,377300.0
2013-09-05 14:40:00,14.62,14.64,14.57,14.59,220500.0,5.4856,5.4931,5.4668,5.4743,220500.0
2013-09-05 14:45:00,14.59,14.6,14.56,14.58,201000.0,5.4743,5.4781,5.4631,5.4706,201000.0
2013-09-05 14:50:00,14.57,14.67,14.57,14.66,312100.0,5.4668,5.5044,5.4668,5.5006,312100.0
2013-09-05 14:55:00,14.66,14.69,14.65,14.65,311700.0,5.5006,5.5119,5.4969,5.4969,311700.0
2013-09-05 15:00:00,14.66,14.68,14.64,14.66,174800.0,5.5006,5.5081,5.4931,5.5006,174800.0
2013-09-05 15:05:00,14.66,14.68,14.64,14.67,300300.0,5.5006,5.5081,5.4931,5.5044,300300.0
2013-09-05 15:10:00,14.67,14.7,14.67,14.68,243400.0,5.5044,5.5156,5.5044,5.5081,243400.0
2013-09-05 15:15:00,14.69,14.7,14.68,14.7,192800.0,5.5119,5.5156,5.5081,5.5156,192800.0
2013-09-05 15:20:00,14.69,14.7,14.67,14.68,91200.0,5.5119,5.5156,5.5044,5.5081,91200.0
2013-09-05 15:25:00,14.68,14.69,14.58,14.62,1023400.0,5.5081,5.5119,5.4706,5.4856,1023400.0
2013-09-05 15:30:00,14.62,14.64,14.6,14.61,250900.0,5.4856,5.4931,5.4781,5.4818,250900.0
2013-09-05 15:35:00,14.6,14.65,14.6,14.63,317200.0,5.4781,5.4969,5.4781,5.4893,317200.0
2013-09-05 15:40:00,14.63,14.64,14.53,14.54,569900.0,5.4893,5.4931,5.4518,5.4556,569900.0
2013-09-05 15:45:00,14.53,14.58,14.52,14.54,506500.0,5.4518,5.4706,5.4481,5.4556,506500.0
2013-09-05 15:50:00,14.54,14.54,14.53,14.54,258600.0,5.4556,5.4556,5.4518,5.4556,258600.0
2013-09-05 15:55:00,14.53,14.55,14.53,14.55,806800.0,5.4518,5.4593,5.4518,5.4593,806800.0
2013-09-06 09:30:00,14.71,14.75,14.68,14.73,501000.0,5.5194,5.5344,5.5081,5.5269,501000.0
2013-09-06 09:35:00,14.72,14.73,14.58,14.61,400800.0,5.5231,5.5269,5.4706,5.4818,400800.0
2013-09-06 09:40:00,14.6,14.67,14.59,14.62,533300.0,5.4781,5.5044,5.4743,5.4856,533300.0
2013-09-06 09:45:00,14.62,14.69,14.49,14.56,503600.0,5.4856,5.5119,5.4368,5.4631,503600.0
2013-09-06 09:50:00,14.56,14.71,14.54,14.7,278200.0,5.4631,5.5194,5.4556,5.5156,278200.0
2013-09-06 09:55:00,14.71,14.73,14.67,14.72,155600.0,5.5194,5.5269,5.5044,5.5231,155600.0
2013-09-06 10:00:00,14.71,14.75,14.66,14.67,198400.0,5.5194,5.5344,5.5006,5.5044,198400.0
2013-09-06 10:05:00,14.67,14.7,14.65,14.69,135900.0,5.5044,5.5156,5.4969,5.5119,135900.0
2013-09-06 10:10:00,14.69,14.7,14.67,14.69,179200.0,5.5119,5.5156,5.5044,5.5119,179200.0
2013-09-06 10:15:00,14.69,14.7,14.62,14.67,136700.0,5.5119,5.5156,5.4856,5.5044,136700.0
2013-09-06 10:20:00,14.67,14.67,14.61,14.61,277400.0,5.5044,5.5044,5.4818,5.4818,277400.0
2013-09-06 10:25:00,14.62,14.69,14.61,14.69,161100.0,5.4856,5.5119,5.4818,5.5119,161100.0
2013-09-06 10:30:00,14.69,14.71,14.65,14.66,114500.0,5.5119,5.5194,5.4969,5.5006,114500.0
2013-09-06 10:35:00,14.66,14.67,14.59,14.59,99800.0,5.5006,5.5044,5.4743,5.4743,99800.0
2013-09-06 10:40:00,14.6,14.65,14.6,14.65,110200.0,5.4781,5.4969,5.4781,5.4969,110200.0
2013-09-06 10:45:00,14.65,14.65,14.6,14.6,100300.0,5.4969,5.4969,5.4781,5.4781,100300.0
2013-09-06 10:50:00,14.6,14.61,14.54,14.54,152700.0,5.4781,5.4818,5.4556,5.4556,152700.0
2013-09-06 10:55:00,14.54,14.58,14.54,14.54,213900.0,5.4556,5.4706,5.4556,5.4556,213900.0
2013-09-06 11:00:00,14.54,14.62,14.53,14.61,151800.0,5.4556,5.4856,5.4518,5.4818,151800.0
2013-09-06 11:05:00,14.62,14.64,14.6,14.61,95400.0,5.4856,5.4931,5.4781,5.4818,95400.0
2013-09-06 11:10:00,14.61,14.61,14.59,14.6,77400.0,5.4818,5.4818,5.4743,5.4781,77400.0
2013-09-06 11:15:00,14.6,14.62,14.57,14.58,239400.0,5.4781,5.4856,5.4668,5.4706,239400.0
2013-09-06 11:20:00,14.58,14.59,14.55,14.56,169500.0,5.4706,5.4743,5.4593,5.4631,169500.0
2013-09-06 11:25:00,14.55,14.63,14.55,14.61,131000.0,5.4593,5.4893,5.4593,5.4818,131000.0
2013-09-06 11:30:00,14.61,14.65,14.61,14.63,180900.0,5.4818,5.4969,5.4818,5.4893,180900.0
2013-09-06 11:35:00,14.62,14.64,14.6,14.61,203200.0,5.4856,5.4931,5.4781,5.4818,203200.0
2013-09-06 11:40:00,14.61,14.62,14.6,14.6,121800.0,5.4818,5.4856,5.4781,5.4781,121800.0
2013-09-06 11:45:00,14.61,14.66,14.61,14.66,290000.0,5.4818,5.5006,5.4818,5.5006,290000.0
2013-09-06 11:50:00,14.66,14.66,14.63,14.64,79600.0,5.5006,5.5006,5.4893,5.4931,79600.0
2013-09-06 11:55:00,14.64,14.65,14.61,14.64,200500.0,5.4931,5.4969,5.4818,5.4931,200500.0
2013-09-06 12:00:00,14.63,14.68,14.62,14.67,302700.0,5.4893,5.5081,5.4856,5.5044,302700.0
2013-09-06 12:05:00,14.67,14.67,14.64,14.67,129900.0,5.5044,5.5044,5.4931,5.5044,129900.0
2013-09-06 12:10:00,14.67,14.69,14.66,14.66,130800.0,5.5044,5.5119,5.5006,5.5006,130800.0
2013-09-06 12:15:00,14.67,14.7,14.65,14.7,114000.0,5.5044,5.5156,5.4969,5.5156,114000.0
2013-09-06 12:20:00,14.7,14.7,14.68,14.69,88900.0,5.5156,5.5156,5.5081,5.5119,88900.0
2013-09-06 12:25:00,14.69,14.7,14.68,14.7,66800.0,5.5119,5.5156,5.5081,5.5156,66800.0
2013-09-06 12:30:00,14.69,14.75,14.69,14.74,214600.0,5.5119,5.5344,5.5119,5.5306,214600.0
2013-09-06 12:35:00,14.73,14.74,14.7,14.7,65400.0,5.5269,5.5306,5.5156,5.5156,65400.0
2013-09-06 12:40:00,14.69,14.72,14.68,14.72,72300.0,5.5119,5.5231,5.5081,5.5231,72300.0
2013-09-06 12:45:00,14.72,14.74,14.7,14.74,85500.0,5.5231,5.5306,5.5156,5.5306,85500.0
2013-09-06 12:50:00,14.73,14.77,14.72,14.76,173100.0,5.5269,5.5419,5.5231,5.5381,173100.0
2013-09-06 12:55:00,14.76,14.78,14.76,14.77,83600.0,5.5381,5.5456,5.5381,5.5419,83600.0
2013-09-06 13:00:00,14.77,14.8,14.77,14.78,144800.0,5.5419,5.5531,5.5419,5.5456,144800.0
2013-09-06 13:05:00,14.78,14.83,14.78,14.81,204400.0,5.5456,5.5644,5.5456,5.5569,204400.0
2013-09-06 13:10:00,14.8,14.82,14.79,14.82,106000.0,5.5531,5.5606,5.5494,5.5606,106000.0
2013-09-06 13:15:00,14.82,14.82,14.78,14.79,109500.0,5.5606,5.5606,5.5456,5.5494,109500.0
2013-09-06 13:20:00,14.79,14.79,14.74,14.76,147300.0,5.5494,5.5494,5.5306,5.5381,147300.0
2013-09-06 13:25:00,14.76,14.8,14.75,14.78,129100.0,5.5381,5.5531,5.5344,5.5456,129100.0
2013-09-06 13:30:00,14.78,14.8,14.76,14.78,118900.0,5.5456,5.5531,5.5381,5.5456,118900.0
2013-09-06 13:35:00,14.78,14.79,14.74,14.74,192500.0,5.5456,5.5494,5.5306,5.5306,192500.0
2013-09-06 13:40:00,14.74,14.75,14.73,14.73,83800.0,5.5306,5.5344,5.5269,5.5269,83800.0
2013-09-06 13:45:00,14.73,14.78,14.73,14.78,59000.0,5.5269,5.5456,5.5269,5.5456,59000.0
2013-09-06 13:50:00,14.78,14.78,14.75,14.76,42400.0,5.5456,5.5456,5.5344,5.5381,42400.0
2013-09-06 13:55:00,14.76,14.77,14.74,14.75,76300.0,5.5381,5.5419,5.5306,5.5344,76300.0
2013-09-06 14:00:00,14.74,14.75,14.73,14.75,103700.0,5.5306,5.5344,5.5269,5.5344,103700.0
2013-09-06 14:05:00,14.75,14.8,14.74,14.8,344600.0,5.5344,5.5531,5.5306,5.5531,344600.0
2013-09-06 14:10:00,14.8,14.8,14.78,14.79,138700.0,5.5531,5.5531,5.5456,5.5494,138700.0
2013-09-06 14:15:00,14.78,14.79,14.78,14.79,78400.0,5.5456,5.5494,5.5456,5.5494,78400.0
2013-09-06 14:20:00,14.79,14.79,14.76,14.78,209200.0,5.5494,5.5494,5.5381,5.5456,209200.0
2013-09-06 14:25:00,14.77,14.77,14.76,14.77,95600.0,5.5419,5.5419,5.5381,5.5419,95600.0
2013-09-06 14:30:00,14.77,14.78,14.74,14.76,242800.0,5.5419,5.5456,5.5306,5.5381,242800.0
2013-09-06 14:35:00,14.76,14.79,14.76,14.78,86100.0,5.5381,5.5494,5.5381,5.5456,86100.0
2013-09-06 14:40:00,14.78,14.78,14.75,14.76,135800.0,5.5456,5.5456,5.5344,5.5381,135800.0
2013-09-06 14:45:00,14.75,14.76,14.75,14.76,85400.0,5.5344,5.5381,5.5344,5.5381,85400.0
2013-09-06 14:50:00,14.76,14.78,14.75,14.78,99700.0,5.5381,5.5456,5.5344,5.5456,99700.0
2013-09-06 14:55:00,14.78,14.78,14.74,14.75,142700.0,5.5456,5.5456,5.5306,5.5344,142700.0
2013-09-06 15:00:00,14.75,14.75,14.74,14.75,74900.0,5.5344,5.5344,5.5306,5.5344,74900.0
2013-09-06 15:05:00,14.74,14.75,14.71,14.72,254000.0,5.5306,5.5344,5.5194,5.5231,254000.0
2013-09-06 15:10:00,14.71,14.73,14.7,14.72,232000.0,5.5194,5.5269,5.5156,5.5231,232000.0
2013-09-06 15:15:00,14.72,14.74,14.71,14.74,150200.0,5.5231,5.5306,5.5194,5.5306,150200.0
2013-09-06 15:20:00,14.74,14.74,14.71,14.71,167500.0,5.5306,5.5306,5.5194,5.5194,167500.0
2013-09-06 15:25:00,14.71,14.72,14.71,14.72,50800.0,5.5194,5.5231,5.5194,5.5231,50800.0
2013-09-06 15:30:00,14.71,14.73,14.71,14.71,137100.0,5.5194,5.5269,5.5194,5.5194,137100.0
2013-09-06 15:35:00,14.71,14.73,14.71,14.73,160500.0,5.5194,5.5269,5.5194,5.5269,160500.0
2013-09-06 15:40:00,14.73,14.73,14.72,14.73,131000.0,5.5269,5.5269,5.5231,5.5269,131000.0
2013-09-06 15:45:00,14.73,14.73,14.71,14.71,264800.0,5.5269,5.5269,5.5194,5.5194,264800.0
2013-09-06 15:50:00,14.71,14.72,14.71,14.71,213000.0,5.5194,5.5231,5.5194,5.5194,213000.0
2013-09-06 15:55:00,14.71,14.72,14.67,14.68,653700.0,5.5194,5.5231,5.5044,5.5081,653700.0
2013-09-09 09:30:00,14.92,14.96,14.86,14.92,456000.0,5.5982,5.6132,5.5756,5.5982,456000.0
2013-09-09 09:35:00,14.92,14.97,14.89,14.95,345500.0,5.5982,5.6169,5.5869,5.6094,345500.0
2013-09-09 09:40:00,14.94,15.01,14.92,15.0,621700.0,5.6057,5.6319,5.5982,5.6282,621700.0
2013-09-09 09:45:00,15.01,15.02,14.97,14.99,258100.0,5.6319,5.6357,5.6169,5.6244,258100.0
2013-09-09 09:50:00,14.98,15.0,14.96,14.98,177800.0,5.6207,5.6282,5.6132,5.6207,177800.0
2013-09-09 09:55:00,14.98,14.99,14.95,14.97,219600.0,5.6207,5.6244,5.6094,5.6169,219600.0
2013-09-09 10:00:00,14.97,15.0,14.94,14.98,376700.0,5.6169,5.6282,5.6057,5.6207,376700.0
2013-09-09 10:05:00,14.98,15.0,14.94,14.95,217600.0,5.6207,5.6282,5.6057,5.6094,217600.0
2013-09-09 10:10:00,14.96,14.98,14.93,14.98,173100.0,5.6132,5.6207,5.6019,5.6207,173100.0
2013-09-09 10:15:00,14.98,14.99,14.95,14.97,152100.0,5.6207,5.6244,5.6094,5.6169,152100.0
2013-09-09 10:20:00,14.96,15.0,14.95,14.99,297700.0,5.6132,5.6282,5.6094,5.6244,297700.0
2013-09-09 10:25:00,14.98,15.0,14.96,14.98,145400.0,5.6207,5.6282,5.6132,5.6207,145400.0
2013-09-09 10:30:00,14.98,15.05,14.98,15.03,459000.0,5.6207,5.6469,5.6207,5.6394,459000.0
2013-09-09 10:35:00,15.02,15.04,15.0,15.02,212100.0,5.6357,5.6432,5.6282,5.6357,212100.0
2013-09-09 10:40:00,15.03,15.04,14.99,15.03,230800.0,5.6394,5.6432,5.6244,5.6394,230800.0
2013-09-09 10:45:00,15.03,15.04,15.02,15.02,152000.0,5.6394,5.6432,5.6357,5.6357,152000.0
2013-09-09 10:50:00,15.02,15.04,15.0,15.0,149500.0,5.6357,5.6432,5.6282,5.6282,149500.0
2013-09-09 10:55:00,15.0,15.05,15.0,15.04,181900.0,5.6282,5.6469,5.6282,5.6432,181900.0
2013-09-09 11:00:00,15.04,15.07,15.03,15.05,508100.0,5.6432,5.6544,5.6394,5.6469,508100.0
2013-09-09 11:05:00,15.04,15.05,15.02,15.03,300900.0,5.6432,5.6469,5.6357,5.6394,300900.0
2013-09-09 11:10:00,15.03,15.06,15.02,15.05,284000.0,5.6394,5.6507,5.6357,5.6469,284000.0
2013-09-09 11:15:00,15.06,15.06,15.04,15.05,67500.0,5.6507,5.6507,5.6432,5.6469,67500.0
2013-09-09 11:20:00,15.04,15.06,15.03,15.05,127300.0,5.6432,5.6507,5.6394,5.6469,127300.0
2013-09-09 11:25:00,15.05,15.11,15.05,15.11,301500.0,5.6469,5.6695,5.6469,5.6695,301500.0
2013-09-09 11:30:00,15.12,15.14,15.11,15.14,156300.0,5.6732,5.6807,5.6695,5.6807,156300.0
2013-09-09 11:35:00,15.13,15.16,15.11,15.11,337800.0,5.677,5.6882,5.6695,5.6695,337800.0
2013-09-09 11:40:00,15.11,15.13,15.08,15.08,149300.0,5.6695,5.677,5.6582,5.6582,149300.0
2013-09-09 11:45:00,15.08,15.09,15.04,15.06,186000.0,5.6582,5.6619,5.6432,5.6507,186000.0
2013-09-09 11:50:00,15.06,15.11,15.05,15.08,121100.0,5.6507,5.6695,5.6469,5.6582,121100.0
2013-09-09 11:55:00,15.08,15.1,15.08,15.09,78800.0,5.6582,5.6657,5.6582,5.6619,78800.0
2013-09-09 12:00:00,15.1,15.14,15.09,15.13,130000.0,5.6657,5.6807,5.6619,5.677,130000.0
2013-09-09 12:05:00,15.13,15.15,15.12,15.13,224300.0,5.677,5.6845,5.6732,5.677,224300.0
2013-09-09 12:10:00,15.13,15.15,15.12,15.13,190300.0,5.677,5.6845,5.6732,5.677,190300.0
2013-09-09 12:15:00,15.14,15.14,15.11,15.13,287100.0,5.6807,5.6807,5.6695,5.677,287100.0
2013-09-09 12:20:00,15.13,15.18,15.13,15.16,151900.0,5.677,5.6957,5.677,5.6882,151900.0
2013-09-09 12:25:00,15.15,15.16,15.13,15.13,229800.0,5.6845,5.6882,5.677,5.677,229800.0
2013-09-09 12:30:00,15.13,15.14,15.07,15.08,230100.0,5.677,5.6807,5.6544,5.6582,230100.0
2013-09-09 12:35:00,15.08,15.12,15.08,15.1,117600.0,5.6582,5.6732,5.6582,5.6657,117600.0
2013-09-09 12:40:00,15.1,15.12,15.09,15.1,153100.0,5.6657,5.6732,5.6619,5.6657,153100.0
2013-09-09 12:45:00,15.11,15.15,15.11,15.12,161100.0,5.6695,5.6845,5.6695,5.6732,161100.0
2013-09-09 12:50:00,15.11,15.13,15.1,15.11,72400.0,5.6695,5.677,5.6657,5.6695,72400.0
2013-09-09 12:55:00,15.12,15.12,15.08,15.11,130600.0,5.6732,5.6732,5.6582,5.6695,130600.0
2013-09-09 13:00:00,15.11,15.14,15.09,15.14,254700.0,5.6695,5.6807,5.6619,5.6807,254700.0
2013-09-09 13:05:00,15.14,15.17,15.13,15.17,223200.0,5.6807,5.692,5.677,5.692,223200.0
2013-09-09 13:10:00,15.17,15.2,15.17,15.19,188200.0,5.692,5.7032,5.692,5.6995,188200.0
2013-09-09 13:15:00,15.19,15.2,15.19,15.2,62700.0,5.6995,5.7032,5.6995,5.7032,62700.0
2013-09-09 13:20:00,15.19,15.2,15.18,15.2,69300.0,5.6995,5.7032,5.6957,5.7032,69300.0
2013-09-09 13:25:00,15.2,15.2,15.17,15.18,100200.0,5.7032,5.7032,5.692,5.6957,100200.0
2013-09-09 13:30:00,15.17,15.19,15.16,15.17,129100.0,5.692,5.6995,5.6882,5.692,129100.0
2013-09-09 13:35:00,15.16,15.19,15.16,15.19,104000.0,5.6882,5.6995,5.6882,5.6995,104000.0
2013-09-09 13:40:00,15.19,15.19,15.18,15.19,57400.0,5.6995,5.6995,5.6957,5.6995,57400.0
2013-09-09 13:45:00,15.19,15.21,15.18,15.21,124300.0,5.6995,5.707,5.6957,5.707,124300.0
2013-09-09 13:50:00,15.21,15.24,15.21,15.24,168500.0,5.707,5.7182,5.707,5.7182,168500.0
2013-09-09 13:55:00,15.24,15.24,15.23,15.24,105200.0,5.7182,5.7182,5.7145,5.7182,105200.0
2013-09-09 14:00:00,15.24,15.27,15.23,15.26,333100.0,5.7182,5.7295,5.7145,5.7257,333100.0
2013-09-09 14:05:00,15.26,15.26,15.22,15.23,231000.0,5.7257,5.7257,5.7107,5.7145,231000.0
2013-09-09 14:10:00,15.22,15.28,15.22,15.26,281800.0,5.7107,5.7332,5.7107,5.7257,281800.0
2013-09-09 14:15:00,15.26,15.28,15.25,15.27,177100.0,5.7257,5.7332,5.722,5.7295,177100.0
2013-09-09 14:20:00,15.27,15.28,15.26,15.28,105700.0,5.7295,5.7332,5.7257,5.7332,105700.0
2013-09-09 14:25:00,15.28,15.28,15.23,15.24,215300.0,5.7332,5.7332,5.7145,5.7182,215300.0
2013-09-09 14:30:00,15.23,15.26,15.22,15.24,298500.0,5.7145,5.7257,5.7107,5.7182,298500.0
2013-09-09 14:35:00,15.24,15.25,15.22,15.22,122400.0,5.7182,5.722,5.7107,5.7107,122400.0
2013-09-09 14:40:00,15.22,15.23,15.22,15.23,129200.0,5.7107,5.7145,5.7107,5.7145,129200.0
2013-09-09 14:45:00,15.22,15.23,15.22,15.23,128800.0,5.7107,5.7145,5.7107,5.7145,128800.0
2013-09-09 14:50:00,15.22,15.27,15.22,15.27,165700.0,5.7107,5.7295,5.7107,5.7295,165700.0
2013-09-09 14:55:00,15.27,15.27,15.23,15.24,178800.0,5.7295,5.7295,5.7145,5.7182,178800.0
2013-09-09 15:00:00,15.23,15.25,15.23,15.25,142400.0,5.7145,5.722,5.7145,5.722,142400.0
2013-09-09 15:05:00,15.24,15.31,15.24,15.29,278200.0,5.7182,5.7445,5.7182,5.737,278200.0
2013-09-09 15:10:00,15.3,15.3,15.28,15.29,122200.0,5.7407,5.7407,5.7332,5.737,122200.0
2013-09-09 15:15:00,15.29,15.29,15.27,15.29,139300.0,5.737,5.737,5.7295,5.737,139300.0
2013-09-09 15:20:00,15.29,15.3,15.26,15.28,226200.0,5.737,5.7407,5.7257,5.7332,226200.0
2013-09-09 15:25:00,15.28,15.3,15.28,15.3,114400.0,5.7332,5.7407,5.7332,5.7407,114400.0
2013-09-09 15:30:00,15.3,15.31,15.29,15.29,178400.0,5.7407,5.7445,5.737,5.737,178400.0
2013-09-09 15:35:00,15.29,15.3,15.27,15.27,189500.0,5.737,5.7407,5.7295,5.7295,189500.0
2013-09-09 15:40:00,15.27,15.28,15.24,15.24,335900.0,5.7295,5.7332,5.7182,5.7182,335900.0
2013-09-09 15:45:00,15.25,15.28,15.24,15.28,301000.0,5.722,5.7332,5.7182,5.7332,301000.0
2013-09-09 15:50:00,15.27,15.28,15.27,15.27,310400.0,5.7295,5.7332,5.7295,5.7295,310400.0
2013-09-09 15:55:00,15.28,15.28,15.25,15.26,864800.0,5.7332,5.7332,5.722,5.7257,864800.0
2013-09-10 09:30:00,15.49,15.49,15.29,15.34,690000.0,5.812,5.812,5.737,5.7557,690000.0
2013-09-10 09:35:00,15.35,15.4,15.31,15.38,511000.0,5.7595,5.7783,5.7445,5.7708,511000.0
2013-09-10 09:40:00,15.37,15.4,15.35,15.35,253300.0,5.767,5.7783,5.7595,5.7595,253300.0
2013-09-10 09:45:00,15.35,15.37,15.28,15.37,259500.0,5.7595,5.767,5.7332,5.767,259500.0
2013-09-10 09:50:00,15.37,15.39,15.34,15.37,251300.0,5.767,5.7745,5.7557,5.767,251300.0
2013-09-10 09:55:00,15.36,15.42,15.36,15.42,519500.0,5.7633,5.7858,5.7633,5.7858,519500.0
2013-09-10 10:00:00,15.42,15.48,15.41,15.46,414700.0,5.7858,5.8083,5.782,5.8008,414700.0
2013-09-10 10:05:00,15.46,15.5,15.44,15.49,327200.0,5.8008,5.8158,5.7933,5.812,327200.0
2013-09-10 10:10:00,15.5,15.5,15.47,15.47,302300.0,5.8158,5.8158,5.8045,5.8045,302300.0
2013-09-10 10:15:00,15.47,15.49,15.44,15.47,476300.0,5.8045,5.812,5.7933,5.8045,476300.0
2013-09-10 10:20:00,15.48,15.49,15.42,15.45,144100.0,5.8083,5.812,5.7858,5.797,144100.0
2013-09-10 10:25:00,15.45,15.45,15.4,15.4,306100.0,5.797,5.797,5.7783,5.7783,306100.0
2013-09-10 10:30:00,15.4,15.43,15.4,15.42,319400.0,5.7783,5.7895,5.7783,5.7858,319400.0
2013-09-10 10:35:00,15.42,15.44,15.39,15.4,378600.0,5.7858,5.7933,5.7745,5.7783,378600.0
2013-09-10 10:40:00,15.39,15.41,15.38,15.41,200400.0,5.7745,5.782,5.7708,5.782,200400.0
2013-09-10 10:45:00,15.41,15.43,15.4,15.42,125100.0,5.782,5.7895,5.7783,5.7858,125100.0
2013-09-10 10:50:00,15.42,15.42,15.38,15.4,154500.0,5.7858,5.7858,5.7708,5.7783,154500.0
2013-09-10 10:55:00,15.4,15.42,15.39,15.42,190100.0,5.7783,5.7858,5.7745,5.7858,190100.0
2013-09-10 11:00:00,15.42,15.43,15.39,15.4,642000.0,5.7858,5.7895,5.7745,5.7783,642000.0
2013-09-10 11:05:00,15.41,15.43,15.4,15.43,332100.0,5.782,5.7895,5.7783,5.7895,332100.0
2013-09-10 11:10:00,15.43,15.43,15.4,15.43,291100.0,5.7895,5.7895,5.7783,5.7895,291100.0
2013-09-10 11:15:00,15.43,15.48,15.42,15.45,371100.0,5.7895,5.8083,5.7858,5.797,371100.0
2013-09-10 11:20:00,15.45,15.48,15.44,15.45,279700.0,5.797,5.8083,5.7933,5.797,279700.0
2013-09-10 11:25:00,15.44,15.46,15.42,15.44,305800.0,5.7933,5.8008,5.7858,5.7933,305800.0
2013-09-10 11:30:00,15.45,15.5,15.44,15.49,179000.0,5.797,5.8158,5.7933,5.812,179000.0
2013-09-10 11:35:00,15.49,15.49,15.46,15.46,75400.0,5.812,5.812,5.8008,5.8008,75400.0
2013-09-10 11:40:00,15.46,15.48,15.43,15.46,485000.0,5.8008,5.8083,5.7895,5.8008,485000.0
2013-09-10 11:45:00,15.46,15.47,15.44,15.44,215300.0,5.8008,5.8045,5.7933,5.7933,215300.0
2013-09-10 11:50:00,15.44,15.45,15.42,15.42,120900.0,5.7933,5.797,5.7858,5.7858,120900.0
2013-09-10 11:55:00,15.42,15.44,15.41,15.42,167300.0,5.7858,5.7933,5.782,5.7858,167300.0
2013-09-10 12:00:00,15.42,15.47,15.42,15.45,153900.0,5.7858,5.8045,5.7858,5.797,153900.0
2013-09-10 12:05:00,15.45,15.46,15.43,15.46,73500.0,5.797,5.8008,5.7895,5.8008,73500.0
2013-09-10 12:10:00,15.46,15.48,15.45,15.48,99700.0,5.8008,5.8083,5.797,5.8083,99700.0
2013-09-10 12:15:00,15.48,15.5,15.46,15.5,132100.0,5.8083,5.8158,5.8008,5.8158,132100.0
2013-09-10 12:20:00,15.49,15.51,15.48,15.5,116500.0,5.812,5.8195,5.8083,5.8158,116500.0
2013-09-10 12:25:00,15.51,15.51,15.46,15.46,215300.0,5.8195,5.8195,5.8008,5.8008,215300.0
2013-09-10 12:30:00,15.46,15.5,15.44,15.48,162400.0,5.8008,5.8158,5.7933,5.8083,162400.0
2013-09-10 12:35:00,15.49,15.51,15.49,15.5,167500.0,5.812,5.8195,5.812,5.8158,167500.0
2013-09-10 12:40:00,15.5,15.51,15.48,15.5,134900.0,5.8158,5.8195,5.8083,5.8158,134900.0
2013-09-10 12:45:00,15.5,15.5,15.46,15.46,130200.0,5.8158,5.8158,5.8008,5.8008,130200.0
2013-09-10 12:50:00,15.46,15.46,15.43,15.46,130800.0,5.8008,5.8008,5.7895,5.8008,130800.0
2013-09-10 12:55:00,15.45,15.46,15.44,15.45,227100.0,5.797,5.8008,5.7933,5.797,227100.0
2013-09-10 13:00:00,15.45,15.48,15.44,15.48,170200.0,5.797,5.8083,5.7933,5.8083,170200.0
2013-09-10 13:05:00,15.47,15.48,15.45,15.46,199800.0,5.8045,5.8083,5.797,5.8008,199800.0
2013-09-10 13:10:00,15.46,15.46,15.4,15.44,165400.0,5.8008,5.8008,5.7783,5.7933,165400.0
2013-09-10 13:15:00,15.43,15.45,15.43,15.44,196500.0,5.7895,5.797,5.7895,5.7933,196500.0
2013-09-10 13:20:00,15.45,15.46,15.42,15.46,89200.0,5.797,5.8008,5.7858,5.8008,89200.0
2013-09-10 13:25:00,15.46,15.48,15.45,15.48,177000.0,5.8008,5.8083,5.797,5.8083,177000.0
2013-09-10 13:30:00,15.48,15.48,15.46,15.46,74400.0,5.8083,5.8083,5.8008,5.8008,74400.0
2013-09-10 13:35:00,15.46,15.46,15.45,15.45,68200.0,5.8008,5.8008,5.797,5.797,68200.0
2013-09-10 13:40:00,15.46,15.47,15.4,15.42,192100.0,5.8008,5.8045,5.7783,5.7858,192100.0
2013-09-10 13:45:00,15.42,15.42,15.4,15.41,98300.0,5.7858,5.7858,5.7783,5.782,98300.0
2013-09-10 13:50:00,15.41,15.41,15.4,15.4,164100.0,5.782,5.782,5.7783,5.7783,164100.0
2013-09-10 13:55:00,15.4,15.4,15.35,15.36,205100.0,5.7783,5.7783,5.7595,5.7633,205100.0
2013-09-10 14:00:00,15.36,15.36,15.34,15.35,82100.0,5.7633,5.7633,5.7557,5.7595,82100.0
2013-09-10 14:05:00,15.34,15.36,15.31,15.32,160400.0,5.7557,5.7633,5.7445,5.7482,160400.0
2013-09-10 14:10:00,15.32,15.32,15.26,15.29,345400.0,5.7482,5.7482,5.7257,5.737,345400.0
2013-09-10 14:15:00,15.29,15.3,15.27,15.27,102600.0,5.737,5.7407,5.7295,5.7295,102600.0
2013-09-10 14:20:00,15.27,15.29,15.23,15.29,216400.0,5.7295,5.737,5.7145,5.737,216400.0
2013-09-10 14:25:00,15.29,15.34,15.28,15.34,145100.0,5.737,5.7557,5.7332,5.7557,145100.0
2013-09-10 14:30:00,15.34,15.34,15.3,15.31,112400.0,5.7557,5.7557,5.7407,5.7445,112400.0
2013-09-10 14:35:00,15.3,15.37,15.3,15.35,169500.0,5.7407,5.767,5.7407,5.7595,169500.0
2013-09-10 14:40:00,15.35,15.36,15.33,15.35,180700.0,5.7595,5.7633,5.752,5.7595,180700.0
2013-09-10 14:45:00,15.35,15.4,15.34,15.4,84800.0,5.7595,5.7783,5.7557,5.7783,84800.0
2013-09-10 14:50:00,15.4,15.41,15.39,15.4,136400.0,5.7783,5.782,5.7745,5.7783,136400.0
2013-09-10 14:55:00,15.41,15.41,15.38,15.38,182600.0,5.782,5.782,5.7708,5.7708,182600.0
2013-09-10 15:00:00,15.38,15.38,15.36,15.37,165200.0,5.7708,5.7708,5.7633,5.767,165200.0
2013-09-10 15:05:00,15.37,15.38,15.35,15.36,142300.0,5.767,5.7708,5.7595,5.7633,142300.0
2013-09-10 15:10:00,15.35,15.36,15.31,15.32,207500.0,5.7595,5.7633,5.7445,5.7482,207500.0
2013-09-10 15:15:00,15.32,15.34,15.32,15.33,88000.0,5.7482,5.7557,5.7482,5.752,88000.0
2013-09-10 15:20:00,15.32,15.34,15.32,15.34,175800.0,5.7482,5.7557,5.7482,5.7557,175800.0
2013-09-10 15:25:00,15.33,15.33,15.32,15.32,97400.0,5.752,5.752,5.7482,5.7482,97400.0
2013-09-10 15:30:00,15.32,15.33,15.3,15.33,316600.0,5.7482,5.752,5.7407,5.752,316600.0
2013-09-10 15:35:00,15.33,15.34,15.31,15.31,207800.0,5.752,5.7557,5.7445,5.7445,207800.0
2013-09-10 15:40:00,15.32,15.35,15.31,15.33,302300.0,5.7482,5.7595,5.7445,5.752,302300.0
2013-09-10 15:45:00,15.33,15.34,15.3,15.31,265400.0,5.752,5.7557,5.7407,5.7445,265400.0
2013-09-10 15:50:00,15.31,15.33,15.31,15.32,272200.0,5.7445,5.752,5.7445,5.7482,272200.0
2013-09-10 15:55:00,15.32,15.36,15.32,15.35,735400.0,5.7482,5.7633,5.7482,5.7595,735400.0
2013-09-11 09:30:00,15.32,15.34,15.26,15.26,215200.0,5.7482,5.7557,5.7257,5.7257,215200.0
2013-09-11 09:35:00,15.27,15.34,15.26,15.34,281600.0,5.7295,5.7557,5.7257,5.7557,281600.0
2013-09-11 09:40:00,15.33,15.34,15.3,15.31,104200.0,5.752,5.7557,5.7407,5.7445,104200.0
2013-09-11 09:45:00,15.3,15.4,15.3,15.38,419200.0,5.7407,5.7783,5.7407,5.7708,419200.0
2013-09-11 09:50:00,15.37,15.45,15.35,15.42,215300.0,5.767,5.797,5.7595,5.7858,215300.0
2013-09-11 09:55:00,15.41,15.42,15.31,15.31,329000.0,5.782,5.7858,5.7445,5.7445,329000.0
2013-09-11 10:00:00,15.31,15.34,15.27,15.27,235800.0,5.7445,5.7557,5.7295,5.7295,235800.0
2013-09-11 10:05:00,15.28,15.29,15.22,15.27,458900.0,5.7332,5.737,5.7107,5.7295,458900.0
2013-09-11 10:10:00,15.27,15.28,15.18,15.21,471300.0,5.7295,5.7332,5.6957,5.707,471300.0
2013-09-11 10:15:00,15.21,15.22,15.16,15.19,331400.0,5.707,5.7107,5.6882,5.6995,331400.0
2013-09-11 10:20:00,15.18,15.22,15.15,15.21,446900.0,5.6957,5.7107,5.6845,5.707,446900.0
2013-09-11 10:25:00,15.21,15.27,15.2,15.26,548100.0,5.707,5.7295,5.7032,5.7257,548100.0
2013-09-11 10:30:00,15.26,15.27,15.24,15.24,331600.0,5.7257,5.7295,5.7182,5.7182,331600.0
2013-09-11 10:35:00,15.24,15.26,15.22,15.23,272800.0,5.7182,5.7257,5.7107,5.7145,272800.0
2013-09-11 10:40:00,15.24,15.25,15.21,15.24,143300.0,5.7182,5.722,5.707,5.7182,143300.0
2013-09-11 10:45:00,15.24,15.25,15.21,15.24,377900.0,5.7182,5.722,5.707,5.7182,377900.0
2013-09-11 10:50:00,15.23,15.27,15.23,15.24,155800.0,5.7145,5.7295,5.7145,5.7182,155800.0
2013-09-11 10:55:00,15.24,15.27,15.23,15.27,81200.0,5.7182,5.7295,5.7145,5.7295,81200.0
2013-09-11 11:00:00,15.28,15.29,15.23,15.23,162600.0,5.7332,5.737,5.7145,5.7145,162600.0
2013-09-11 11:05:00,15.23,15.26,15.2,15.25,125100.0,5.7145,5.7257,5.7032,5.722,125100.0
2013-09-11 11:10:00,15.25,15.3,15.24,15.3,185800.0,5.722,5.7407,5.7182,5.7407,185800.0
2013-09-11 11:15:00,15.3,15.3,15.25,15.26,130900.0,5.7407,5.7407,5.722,5.7257,130900.0
2013-09-11 11:20:00,15.26,15.3,15.25,15.29,35000.0,5.7257,5.7407,5.722,5.737,35000.0
2013-09-11 11:25:00,15.29,15.29,15.27,15.28,57200.0,5.737,5.737,5.7295,5.7332,57200.0
2013-09-11 11:30:00,15.29,15.35,15.28,15.35,264700.0,5.737,5.7595,5.7332,5.7595,264700.0
2013-09-11 11:35:00,15.35,15.4,15.35,15.4,264700.0,5.7595,5.7783,5.7595,5.7783,264700.0
2013-09-11 11:40:00,15.39,15.43,15.39,15.42,249500.0,5.7745,5.7895,5.7745,5.7858,249500.0
2013-09-11 11:45:00,15.42,15.43,15.39,15.41,113800.0,5.7858,5.7895,5.7745,5.782,113800.0
2013-09-11 11:50:00,15.41,15.41,15.4,15.41,29700.0,5.782,5.782,5.7783,5.782,29700.0
2013-09-11 11:55:00,15.41,15.41,15.39,15.39,61800.0,5.782,5.782,5.7745,5.7745,61800.0
2013-09-11 12:00:00,15.4,15.41,15.38,15.38,328000.0,5.7783,5.782,5.7708,5.7708,328000.0
2013-09-11 12:05:00,15.38,15.39,15.36,15.36,60200.0,5.7708,5.7745,5.7633,5.7633,60200.0
2013-09-11 12:10:00,15.36,15.39,15.35,15.36,127700.0,5.7633,5.7745,5.7595,5.7633,127700.0
2013-09-11 12:15:00,15.36,15.37,15.34,15.35,44900.0,5.7633,5.767,5.7557,5.7595,44900.0
2013-09-11 12:20:00,15.35,15.35,15.31,15.31,92900.0,5.7595,5.7595,5.7445,5.7445,92900.0
2013-09-11 12:25:00,15.32,15.32,15.29,15.32,38400.0,5.7482,5.7482,5.737,5.7482,38400.0
2013-09-11 12:30:00,15.31,15.32,15.3,15.32,64600.0,5.7445,5.7482,5.7407,5.7482,64600.0
2013-09-11 12:35:00,15.32,15.34,15.32,15.34,82500.0,5.7482,5.7557,5.7482,5.7557,82500.0
2013-09-11 12:40:00,15.34,15.34,15.3,15.3,26900.0,5.7557,5.7557,5.7407,5.7407,26900.0
2013-09-11 12:45:00,15.3,15.34,15.3,15.33,29300.0,5.7407,5.7557,5.7407,5.752,29300.0
2013-09-11 12:50:00,15.33,15.34,15.32,15.32,28500.0,5.752,5.7557,5.7482,5.7482,28500.0
2013-09-11 12:55:00,15.32,15.35,15.32,15.35,49800.0,5.7482,5.7595,5.7482,5.7595,49800.0
2013-09-11 13:00:00,15.35,15.36,15.32,15.36,53200.0,5.7595,5.7633,5.7482,5.7633,53200.0
2013-09-11 13:05:00,15.36,15.39,15.36,15.38,57900.0,5.7633,5.7745,5.7633,5.7708,57900.0
2013-09-11 13:10:00,15.38,15.39,15.37,15.37,34100.0,5.7708,5.7745,5.767,5.767,34100.0
2013-09-11 13:15:00,15.37,15.37,15.35,15.37,75100.0,5.767,5.767,5.7595,5.767,75100.0
2013-09-11 13:20:00,15.36,15.38,15.36,15.38,40200.0,5.7633,5.7708,5.7633,5.7708,40200.0
2013-09-11 13:25:00,15.37,15.41,15.36,15.41,116500.0,5.767,5.782,5.7633,5.782,116500.0
2013-09-11 13:30:00,15.4,15.41,15.38,15.4,74000.0,5.7783,5.782,5.7708,5.7783,74000.0
2013-09-11 13:35:00,15.39,15.42,15.39,15.39,116200.0,5.7745,5.7858,5.7745,5.7745,116200.0
2013-09-11 13:40:00,15.39,15.43,15.39,15.41,42600.0,5.7745,5.7895,5.7745,5.782,42600.0
2013-09-11 13:45:00,15.42,15.45,15.41,15.45,140400.0,5.7858,5.797,5.782,5.797,140400.0
2013-09-11 13:50:00,15.44,15.48,15.44,15.46,188300.0,5.7933,5.8083,5.7933,5.8008,188300.0
2013-09-11 13:55:00,15.46,15.46,15.43,15.43,62500.0,5.8008,5.8008,5.7895,5.7895,62500.0
2013-09-11 14:00:00,15.43,15.44,15.42,15.42,96100.0,5.7895,5.7933,5.7858,5.7858,96100.0
2013-09-11 14:05:00,15.42,15.44,15.41,15.43,111100.0,5.7858,5.7933,5.782,5.7895,111100.0
2013-09-11 14:10:00,15.42,15.42,15.38,15.38,88800.0,5.7858,5.7858,5.7708,5.7708,88800.0
2013-09-11 14:15:00,15.38,15.39,15.34,15.37,133300.0,5.7708,5.7745,5.7557,5.767,133300.0
2013-09-11 14:20:00,15.38,15.38,15.34,15.35,55100.0,5.7708,5.7708,5.7557,5.7595,55100.0
2013-09-11 14:25:00,15.35,15.37,15.35,15.37,57100.0,5.7595,5.767,5.7595,5.767,57100.0
2013-09-11 14:30:00,15.37,15.41,15.37,15.41,102500.0,5.767,5.782,5.767,5.782,102500.0
2013-09-11 14:35:00,15.4,15.42,15.38,15.38,135000.0,5.7783,5.7858,5.7708,5.7708,135000.0
2013-09-11 14:40:00,15.39,15.39,15.36,15.37,61000.0,5.7745,5.7745,5.7633,5.767,61000.0
2013-09-11 14:45:00,15.38,15.4,15.38,15.39,36600.0,5.7708,5.7783,5.7708,5.7745,36600.0
2013-09-11 14:50:00,15.39,15.4,15.38,15.39,72500.0,5.7745,5.7783,5.7708,5.7745,72500.0
2013-09-11 14:55:00,15.38,15.39,15.37,15.37,88200.0,5.7708,5.7745,5.767,5.767,88200.0
2013-09-11 15:00:00,15.38,15.39,15.36,15.36,97100.0,5.7708,5.7745,5.7633,5.7633,97100.0
2013-09-11 15:05:00,15.37,15.38,15.35,15.35,125500.0,5.767,5.7708,5.7595,5.7595,125500.0
2013-09-11 15:10:00,15.36,15.38,15.36,15.37,104400.0,5.7633,5.7708,5.7633,5.767,104400.0
2013-09-11 15:15:00,15.37,15.37,15.34,15.34,147300.0,5.767,5.767,5.7557,5.7557,147300.0
2013-09-11 15:20:00,15.34,15.36,15.34,15.35,106000.0,5.7557,5.7633,5.7557,5.7595,106000.0
2013-09-11 15:25:00,15.35,15.37,15.34,15.34,225900.0,5.7595,5.767,5.7557,5.7557,225900.0
2013-09-11 15:30:00,15.34,15.37,15.34,15.35,148200.0,5.7557,5.767,5.7557,5.7595,148200.0
2013-09-11 15:35:00,15.35,15.39,15.35,15.37,202800.0,5.7595,5.7745,5.7595,5.767,202800.0
2013-09-11 15:40:00,15.37,15.38,15.37,15.37,115000.0,5.767,5.7708,5.767,5.767,115000.0
2013-09-11 15:45:00,15.38,15.39,15.36,15.36,281500.0,5.7708,5.7745,5.7633,5.7633,281500.0
2013-09-11 15:50:00,15.37,15.37,15.35,15.35,244500.0,5.767,5.767,5.7595,5.7595,244500.0
2013-09-11 15:55:00,15.36,15.38,15.35,15.38,567700.0,5.7633,5.7708,5.7595,5.7708,567700.0
2013-09-12 09:30:00,15.41,15.41,15.31,15.34,222400.0,5.782,5.782,5.7445,5.7557,222400.0
2013-09-12 09:35:00,15.34,15.34,15.25,15.27,235900.0,5.7557,5.7557,5.722,5.7295,235900.0
2013-09-12 09:40:00,15.27,15.29,15.17,15.17,338200.0,5.7295,5.737,5.692,5.692,338200.0
2013-09-12 09:45:00,15.17,15.22,15.16,15.2,398300.0,5.692,5.7107,5.6882,5.7032,398300.0
2013-09-12 09:50:00,15.19,15.24,15.18,15.19,371200.0,5.6995,5.7182,5.6957,5.6995,371200.0
2013-09-12 09:55:00,15.19,15.25,15.18,15.23,495200.0,5.6995,5.722,5.6957,5.7145,495200.0
2013-09-12 10:00:00,15.23,15.24,15.18,15.2,283900.0,5.7145,5.7182,5.6957,5.7032,283900.0
2013-09-12 10:05:00,15.2,15.23,15.18,15.2,242700.0,5.7032,5.7145,5.6957,5.7032,242700.0
2013-09-12 10:10:00,15.2,15.24,15.18,15.24,164900.0,5.7032,5.7182,5.6957,5.7182,164900.0
2013-09-12 10:15:00,15.25,15.25,15.13,15.15,454200.0,5.722,5.722,5.677,5.6845,454200.0
2013-09-12 10:20:00,15.15,15.15,15.06,15.08,672400.0,5.6845,5.6845,5.6507,5.6582,672400.0
2013-09-12 10:25:00,15.08,15.08,15.02,15.02,539200.0,5.6582,5.6582,5.6357,5.6357,539200.0
2013-09-12 10:30:00,15.02,15.07,15.02,15.02,508600.0,5.6357,5.6544,5.6357,5.6357,508600.0
2013-09-12 10:35:00,15.02,15.03,14.98,15.03,500400.0,5.6357,5.6394,5.6207,5.6394,500400.0
2013-09-12 10:40:00,15.03,15.06,15.01,15.03,465500.0,5.6394,5.6507,5.6319,5.6394,465500.0
2013-09-12 10:45:00,15.03,15.04,15.01,15.03,186400.0,5.6394,5.6432,5.6319,5.6394,186400.0
2013-09-12 10:50:00,15.04,15.06,15.03,15.05,230200.0,5.6432,5.6507,5.6394,5.6469,230200.0
2013-09-12 10:55:00,15.05,15.05,15.03,15.04,110400.0,5.6469,5.6469,5.6394,5.6432,110400.0
2013-09-12 11:00:00,15.04,15.06,15.02,15.04,696900.0,5.6432,5.6507,5.6357,5.6432,696900.0
2013-09-12 11:05:00,15.04,15.05,15.03,15.03,134700.0,5.6432,5.6469,5.6394,5.6394,134700.0
2013-09-12 11:10:00,15.04,15.05,15.02,15.04,287800.0,5.6432,5.6469,5.6357,5.6432,287800.0
2013-09-12 11:15:00,15.04,15.05,15.02,15.05,143400.0,5.6432,5.6469,5.6357,5.6469,143400.0
2013-09-12 11:20:00,15.04,15.05,15.03,15.05,372700.0,5.6432,5.6469,5.6394,5.6469,372700.0
2013-09-12 11:25:00,15.04,15.04,15.01,15.03,179200.0,5.6432,5.6432,5.6319,5.6394,179200.0
2013-09-12 11:30:00,15.04,15.06,15.02,15.04,427800.0,5.6432,5.6507,5.6357,5.6432,427800.0
2013-09-12 11:35:00,15.04,15.05,15.03,15.04,131600.0,5.6432,5.6469,5.6394,5.6432,131600.0
2013-09-12 11:40:00,15.04,15.05,15.03,15.04,143000.0,5.6432,5.6469,5.6394,5.6432,143000.0
2013-09-12 11:45:00,15.04,15.05,15.03,15.05,49800.0,5.6432,5.6469,5.6394,5.6469,49800.0
2013-09-12 11:50:00,15.04,15.05,15.03,15.05,107100.0,5.6432,5.6469,5.6394,5.6469,107100.0
2013-09-12 11:55:00,15.05,15.05,15.03,15.04,115300.0,5.6469,5.6469,5.6394,5.6432,115300.0
2013-09-12 12:00:00,15.03,15.06,15.03,15.05,233900.0,5.6394,5.6507,5.6394,5.6469,233900.0
2013-09-12 12:05:00,15.05,15.05,15.02,15.03,308000.0,5.6469,5.6469,5.6357,5.6394,308000.0
2013-09-12 12:10:00,15.03,15.03,15.02,15.02,148900.0,5.6394,5.6394,5.6357,5.6357,148900.0
2013-09-12 12:15:00,15.03,15.04,15.01,15.03,210200.0,5.6394,5.6432,5.6319,5.6394,210200.0
2013-09-12 12:20:00,15.03,15.03,15.01,15.01,146300.0,5.6394,5.6394,5.6319,5.6319,146300.0
2013-09-12 12:25:00,15.01,15.01,15.0,15.01,156800.0,5.6319,5.6319,5.6282,5.6319,156800.0
2013-09-12 12:30:00,15.01,15.01,14.97,14.99,156700.0,5.6319,5.6319,5.6169,5.6244,156700.0
2013-09-12 12:35:00,14.99,14.99,14.94,14.95,84100.0,5.6244,5.6244,5.6057,5.6094,84100.0
2013-09-12 12:40:00,14.95,14.97,14.94,14.96,90500.0,5.6094,5.6169,5.6057,5.6132,90500.0
2013-09-12 12:45:00,14.97,14.98,14.94,14.96,128500.0,5.6169,5.6207,5.6057,5.6132,128500.0
2013-09-12 12:50:00,14.97,14.98,14.95,14.98,58200.0,5.6169,5.6207,5.6094,5.6207,58200.0
2013-09-12 12:55:00,14.98,15.0,14.97,14.98,64600.0,5.6207,5.6282,5.6169,5.6207,64600.0
2013-09-12 13:00:00,14.98,14.99,14.96,14.98,114800.0,5.6207,5.6244,5.6132,5.6207,114800.0
2013-09-12 13:05:00,14.98,15.01,14.97,15.0,203100.0,5.6207,5.6319,5.6169,5.6282,203100.0
2013-09-12 13:10:00,15.0,15.01,14.98,14.98,271800.0,5.6282,5.6319,5.6207,5.6207,271800.0
2013-09-12 13:15:00,14.99,15.0,14.97,14.99,147200.0,5.6244,5.6282,5.6169,5.6244,147200.0
2013-09-12 13:20:00,14.99,15.0,14.98,14.98,114500.0,5.6244,5.6282,5.6207,5.6207,114500.0
2013-09-12 13:25:00,14.99,15.0,14.97,15.0,71700.0,5.6244,5.6282,5.6169,5.6282,71700.0
2013-09-12 13:30:00,15.0,15.03,14.99,15.03,270500.0,5.6282,5.6394,5.6244,5.6394,270500.0
2013-09-12 13:35:00,15.02,15.07,15.02,15.05,418200.0,5.6357,5.6544,5.6357,5.6469,418200.0
2013-09-12 13:40:00,15.05,15.06,15.01,15.01,283000.0,5.6469,5.6507,5.6319,5.6319,283000.0
2013-09-12 13:45:00,15.01,15.03,15.0,15.02,65300.0,5.6319,5.6394,5.6282,5.6357,65300.0
2013-09-12 13:50:00,15.01,15.02,14.99,14.99,78200.0,5.6319,5.6357,5.6244,5.6244,78200.0
2013-09-12 13:55:00,14.99,15.01,14.99,15.0,59300.0,5.6244,5.6319,5.6244,5.6282,59300.0
2013-09-12 14:00:00,14.99,15.0,14.99,15.0,77800.0,5.6244,5.6282,5.6244,5.6282,77800.0
2013-09-12 14:05:00,15.0,15.0,14.98,15.0,100300.0,5.6282,5.6282,5.6207,5.6282,100300.0
2013-09-12 14:10:00,15.0,15.0,14.97,14.99,121100.0,5.6282,5.6282,5.6169,5.6244,121100.0
2013-09-12 14:15:00,15.0,15.0,14.98,14.99,56000.0,5.6282,5.6282,5.6207,5.6244,56000.0
2013-09-12 14:20:00,14.98,14.99,14.95,14.97,192300.0,5.6207,5.6244,5.6094,5.6169,192300.0
2013-09-12 14:25:00,14.97,15.0,14.96,15.0,211000.0,5.6169,5.6282,5.6132,5.6282,211000.0
2013-09-12 14:30:00,15.0,15.0,14.98,15.0,177100.0,5.6282,5.6282,5.6207,5.6282,177100.0
2013-09-12 14:35:00,15.0,15.0,14.97,14.99,101100.0,5.6282,5.6282,5.6169,5.6244,101100.0
2013-09-12 14:40:00,14.99,14.99,14.98,14.99,38200.0,5.6244,5.6244,5.6207,5.6244,38200.0
2013-09-12 14:45:00,14.99,15.0,14.99,15.0,52400.0,5.6244,5.6282,5.6244,5.6282,52400.0
2013-09-12 14:50:00,15.0,15.01,14.97,14.99,135900.0,5.6282,5.6319,5.6169,5.6244,135900.0
2013-09-12 14:55:00,14.99,15.0,14.98,14.99,57800.0,5.6244,5.6282,5.6207,5.6244,57800.0
2013-09-12 15:00:00,14.99,15.0,14.97,15.0,76300.0,5.6244,5.6282,5.6169,5.6282,76300.0
2013-09-12 15:05:00,15.0,15.0,14.95,14.96,709500.0,5.6282,5.6282,5.6094,5.6132,709500.0
2013-09-12 15:10:00,14.96,14.97,14.94,14.95,136100.0,5.6132,5.6169,5.6057,5.6094,136100.0
2013-09-12 15:15:00,14.95,14.95,14.92,14.93,345100.0,5.6094,5.6094,5.5982,5.6019,345100.0
2013-09-12 15:20:00,14.93,14.96,14.92,14.96,148100.0,5.6019,5.6132,5.5982,5.6132,148100.0
2013-09-12 15:25:00,14.96,14.96,14.95,14.96,68800.0,5.6132,5.6132,5.6094,5.6132,68800.0
2013-09-12 15:30:00,14.95,14.95,14.91,14.91,204900.0,5.6094,5.6094,5.5944,5.5944,204900.0
2013-09-12 15:35:00,14.91,14.92,14.9,14.9,123000.0,5.5944,5.5982,5.5907,5.5907,123000.0
2013-09-12 15:40:00,14.9,14.91,14.85,14.88,496800.0,5.5907,5.5944,5.5719,5.5832,496800.0
2013-09-12 15:45:00,14.89,14.91,14.88,14.89,404600.0,5.5869,5.5944,5.5832,5.5869,404600.0
2013-09-12 15:50:00,14.89,14.89,14.85,14.85,471300.0,5.5869,5.5869,5.5719,5.5719,471300.0
2013-09-12 15:55:00,14.86,14.89,14.84,14.86,1111900.0,5.5756,5.5869,5.5681,5.5756,1111900.0
2013-09-13 09:30:00,14.99,15.02,14.89,14.94,292300.0,5.6244,5.6357,5.5869,5.6057,292300.0
2013-09-13 09:35:00,14.94,14.96,14.89,14.91,113200.0,5.6057,5.6132,5.5869,5.5944,113200.0
2013-09-13 09:40:00,14.91,14.95,14.87,14.88,234400.0,5.5944,5.6094,5.5794,5.5832,234400.0
2013-09-13 09:45:00,14.89,14.96,14.87,14.96,235900.0,5.5869,5.6132,5.5794,5.6132,235900.0
2013-09-13 09:50:00,14.96,15.0,14.94,14.98,285100.0,5.6132,5.6282,5.6057,5.6207,285100.0
2013-09-13 09:55:00,14.98,15.01,14.97,14.99,119800.0,5.6207,5.6319,5.6169,5.6244,119800.0
2013-09-13 10:00:00,14.99,15.05,14.98,15.05,273500.0,5.6244,5.6469,5.6207,5.6469,273500.0
2013-09-13 10:05:00,15.05,15.16,15.04,15.1,272500.0,5.6469,5.6882,5.6432,5.6657,272500.0
2013-09-13 10:10:00,15.1,15.1,15.06,15.09,126000.0,5.6657,5.6657,5.6507,5.6619,126000.0
2013-09-13 10:15:00,15.09,15.17,15.06,15.17,173100.0,5.6619,5.692,5.6507,5.692,173100.0
2013-09-13 10:20:00,15.17,15.21,15.15,15.19,265100.0,5.692,5.707,5.6845,5.6995,265100.0
2013-09-13 10:25:00,15.2,15.21,15.16,15.21,233900.0,5.7032,5.707,5.6882,5.707,233900.0
2013-09-13 10:30:00,15.21,15.26,15.2,15.24,310800.0,5.707,5.7257,5.7032,5.7182,310800.0
2013-09-13 10:35:00,15.24,15.25,15.16,15.17,185900.0,5.7182,5.722,5.6882,5.692,185900.0
2013-09-13 10:40:00,15.17,15.18,15.11,15.12,185700.0,5.692,5.6957,5.6695,5.6732,185700.0
2013-09-13 10:45:00,15.12,15.14,15.11,15.12,120700.0,5.6732,5.6807,5.6695,5.6732,120700.0
2013-09-13 10:50:00,15.12,15.14,15.11,15.14,122300.0,5.6732,5.6807,5.6695,5.6807,122300.0
2013-09-13 10:55:00,15.14,15.16,15.13,15.14,72600.0,5.6807,5.6882,5.677,5.6807,72600.0
2013-09-13 11:00:00,15.14,15.2,15.14,15.19,114500.0,5.6807,5.7032,5.6807,5.6995,114500.0
2013-09-13 11:05:00,15.18,15.22,15.18,15.21,165500.0,5.6957,5.7107,5.6957,5.707,165500.0
2013-09-13 11:10:00,15.2,15.21,15.18,15.21,96600.0,5.7032,5.707,5.6957,5.707,96600.0
2013-09-13 11:15:00,15.21,15.24,15.2,15.22,402900.0,5.707,5.7182,5.7032,5.7107,402900.0
2013-09-13 11:20:00,15.22,15.24,15.21,15.23,104800.0,5.7107,5.7182,5.707,5.7145,104800.0
2013-09-13 11:25:00,15.24,15.25,15.2,15.21,54800.0,5.7182,5.722,5.7032,5.707,54800.0
2013-09-13 11:30:00,15.22,15.23,15.17,15.17,66500.0,5.7107,5.7145,5.692,5.692,66500.0
2013-09-13 11:35:00,15.17,15.19,15.17,15.19,47500.0,5.692,5.6995,5.692,5.6995,47500.0
2013-09-13 11:40:00,15.19,15.19,15.17,15.18,74700.0,5.6995,5.6995,5.692,5.6957,74700.0
2013-09-13 11:45:00,15.19,15.19,15.16,15.16,57900.0,5.6995,5.6995,5.6882,5.6882,57900.0
2013-09-13 11:50:00,15.16,15.19,15.15,15.18,78500.0,5.6882,5.6995,5.6845,5.6957,78500.0
2013-09-13 11:55:00,15.18,15.18,15.16,15.17,103900.0,5.6957,5.6957,5.6882,5.692,103900.0
2013-09-13 12:00:00,15.17,15.19,15.17,15.18,38300.0,5.692,5.6995,5.692,5.6957,38300.0
2013-09-13 12:05:00,15.18,15.18,15.16,15.16,56000.0,5.6957,5.6957,5.6882,5.6882,56000.0
2013-09-13 12:10:00,15.16,15.16,15.1,15.11,56300.0,5.6882,5.6882,5.6657,5.6695,56300.0
2013-09-13 12:15:00,15.11,15.12,15.06,15.06,98600.0,5.6695,5.6732,5.6507,5.6507,98600.0
2013-09-13 12:20:00,15.07,15.07,15.03,15.06,351200.0,5.6544,5.6544,5.6394,5.6507,351200.0
2013-09-13 12:25:00,15.05,15.07,15.05,15.06,45800.0,5.6469,5.6544,5.6469,5.6507,45800.0
2013-09-13 12:30:00,15.07,15.11,15.06,15.11,67500.0,5.6544,5.6695,5.6507,5.6695,67500.0
2013-09-13 12:35:00,15.1,15.12,15.1,15.11,86500.0,5.6657,5.6732,5.6657,5.6695,86500.0
2013-09-13 12:40:00,15.12,15.12,15.09,15.11,57000.0,5.6732,5.6732,5.6619,5.6695,57000.0
2013-09-13 12:45:00,15.1,15.13,15.1,15.13,44000.0,5.6657,5.677,5.6657,5.677,44000.0
2013-09-13 12:50:00,15.13,15.15,15.12,15.14,37900.0,5.677,5.6845,5.6732,5.6807,37900.0
2013-09-13 12:55:00,15.14,15.15,15.12,15.12,64000.0,5.6807,5.6845,5.6732,5.6732,64000.0
2013-09-13 13:00:00,15.12,15.12,15.11,15.12,69000.0,5.6732,5.6732,5.6695,5.6732,69000.0
2013-09-13 13:05:00,15.12,15.12,15.11,15.11,29400.0,5.6732,5.6732,5.6695,5.6695,29400.0
2013-09-13 13:10:00,15.11,15.12,15.1,15.1,51100.0,5.6695,5.6732,5.6657,5.6657,51100.0
2013-09-13 13:15:00,15.1,15.14,15.1,15.14,49000.0,5.6657,5.6807,5.6657,5.6807,49000.0
2013-09-13 13:20:00,15.13,15.14,15.12,15.14,62900.0,5.677,5.6807,5.6732,5.6807,62900.0
2013-09-13 13:25:00,15.14,15.14,15.13,15.14,28100.0,5.6807,5.6807,5.677,5.6807,28100.0
2013-09-13 13:30:00,15.14,15.15,15.13,15.14,59000.0,5.6807,5.6845,5.677,5.6807,59000.0
2013-09-13 13:35:00,15.14,15.16,15.13,15.15,130500.0,5.6807,5.6882,5.677,5.6845,130500.0
2013-09-13 13:40:00,15.15,15.16,15.14,15.16,46700.0,5.6845,5.6882,5.6807,5.6882,46700.0
2013-09-13 13:45:00,15.16,15.16,15.12,15.12,71700.0,5.6882,5.6882,5.6732,5.6732,71700.0
2013-09-13 13:50:00,15.12,15.15,15.12,15.15,22800.0,5.6732,5.6845,5.6732,5.6845,22800.0
2013-09-13 13:55:00,15.15,15.19,15.14,15.19,125200.0,5.6845,5.6995,5.6807,5.6995,125200.0
2013-09-13 14:00:00,15.18,15.2,15.18,15.19,46000.0,5.6957,5.7032,5.6957,5.6995,46000.0
2013-09-13 14:05:00,15.19,15.19,15.17,15.19,64400.0,5.6995,5.6995,5.692,5.6995,64400.0
2013-09-13 14:10:00,15.19,15.19,15.16,15.17,36800.0,5.6995,5.6995,5.6882,5.692,36800.0
2013-09-13 14:15:00,15.17,15.17,15.15,15.16,24900.0,5.692,5.692,5.6845,5.6882,24900.0
2013-09-13 14:20:00,15.16,15.18,15.16,15.18,43800.0,5.6882,5.6957,5.6882,5.6957,43800.0
2013-09-13 14:25:00,15.18,15.2,15.17,15.2,58200.0,5.6957,5.7032,5.692,5.7032,58200.0
2013-09-13 14:30:00,15.19,15.21,15.18,15.19,105900.0,5.6995,5.707,5.6957,5.6995,105900.0
2013-09-13 14:35:00,15.2,15.2,15.18,15.19,18700.0,5.7032,5.7032,5.6957,5.6995,18700.0
2013-09-13 14:40:00,15.18,15.19,15.17,15.17,81900.0,5.6957,5.6995,5.692,5.692,81900.0
2013-09-13 14:45:00,15.17,15.18,15.16,15.18,49900.0,5.692,5.6957,5.6882,5.6957,49900.0
2013-09-13 14:50:00,15.17,15.19,15.17,15.19,37700.0,5.692,5.6995,5.692,5.6995,37700.0
2013-09-13 14:55:00,15.19,15.19,15.16,15.16,64700.0,5.6995,5.6995,5.6882,5.6882,64700.0
2013-09-13 15:00:00,15.16,15.16,15.13,15.16,139100.0,5.6882,5.6882,5.677,5.6882,139100.0
2013-09-13 15:05:00,15.16,15.16,15.08,15.09,193700.0,5.6882,5.6882,5.6582,5.6619,193700.0
2013-09-13 15:10:00,15.08,15.09,15.06,15.09,100500.0,5.6582,5.6619,5.6507,5.6619,100500.0
2013-09-13 15:15:00,15.09,15.1,15.08,15.09,62900.0,5.6619,5.6657,5.6582,5.6619,62900.0
2013-09-13 15:20:00,15.09,15.09,15.05,15.06,130900.0,5.6619,5.6619,5.6469,5.6507,130900.0
2013-09-13 15:25:00,15.07,15.08,15.03,15.04,422200.0,5.6544,5.6582,5.6394,5.6432,422200.0
2013-09-13 15:30:00,15.04,15.07,15.02,15.06,346600.0,5.6432,5.6544,5.6357,5.6507,346600.0
2013-09-13 15:35:00,15.06,15.1,15.05,15.09,121300.0,5.6507,5.6657,5.6469,5.6619,121300.0
2013-09-13 15:40:00,15.1,15.1,15.07,15.08,158300.0,5.6657,5.6657,5.6544,5.6582,158300.0
2013-09-13 15:45:00,15.08,15.08,15.05,15.08,229100.0,5.6582,5.6582,5.6469,5.6582,229100.0
2013-09-13 15:50:00,15.08,15.1,15.06,15.09,258700.0,5.6582,5.6657,5.6507,5.6619,258700.0
2013-09-13 15:55:00,15.08,15.11,15.08,15.11,447200.0,5.6582,5.6695,5.6582,5.6695,447200.0
2013-09-16 09:30:00,15.5,15.52,15.43,15.44,320200.0,5.8158,5.8233,5.7895,5.7933,320200.0
2013-09-16 09:35:00,15.43,15.43,15.31,15.37,375000.0,5.7895,5.7895,5.7445,5.767,375000.0
2013-09-16 09:40:00,15.37,15.41,15.36,15.37,218500.0,5.767,5.782,5.7633,5.767,218500.0
2013-09-16 09:45:00,15.36,15.41,15.35,15.39,140400.0,5.7633,5.782,5.7595,5.7745,140400.0
2013-09-16 09:50:00,15.4,15.4,15.35,15.36,181000.0,5.7783,5.7783,5.7595,5.7633,181000.0
2013-09-16 09:55:00,15.36,15.37,15.31,15.36,189900.0,5.7633,5.767,5.7445,5.7633,189900.0
2013-09-16 10:00:00,15.36,15.41,15.35,15.39,156300.0,5.7633,5.782,5.7595,5.7745,156300.0
2013-09-16 10:05:00,15.4,15.41,15.37,15.39,155900.0,5.7783,5.782,5.767,5.7745,155900.0
2013-09-16 10:10:00,15.38,15.43,15.37,15.43,113900.0,5.7708,5.7895,5.767,5.7895,113900.0
2013-09-16 10:15:00,15.43,15.44,15.4,15.41,71500.0,5.7895,5.7933,5.7783,5.782,71500.0
2013-09-16 10:20:00,15.41,15.42,15.39,15.41,146700.0,5.782,5.7858,5.7745,5.782,146700.0
2013-09-16 10:25:00,15.4,15.4,15.38,15.4,102300.0,5.7783,5.7783,5.7708,5.7783,102300.0
2013-09-16 10:30:00,15.39,15.4,15.36,15.37,92900.0,5.7745,5.7783,5.7633,5.767,92900.0
2013-09-16 10:35:00,15.36,15.39,15.35,15.36,89800.0,5.7633,5.7745,5.7595,5.7633,89800.0
2013-09-16 10:40:00,15.36,15.37,15.34,15.36,123600.0,5.7633,5.767,5.7557,5.7633,123600.0
2013-09-16 10:45:00,15.37,15.37,15.32,15.33,103300.0,5.767,5.767,5.7482,5.752,103300.0
2013-09-16 10:50:00,15.33,15.34,15.31,15.31,102100.0,5.752,5.7557,5.7445,5.7445,102100.0
2013-09-16 10:55:00,15.31,15.33,15.3,15.32,116700.0,5.7445,5.752,5.7407,5.7482,116700.0
2013-09-16 11:00:00,15.31,15.33,15.3,15.3,62200.0,5.7445,5.752,5.7407,5.7407,62200.0
2013-09-16 11:05:00,15.31,15.31,15.28,15.31,155900.0,5.7445,5.7445,5.7332,5.7445,155900.0
2013-09-16 11:10:00,15.31,15.33,15.3,15.31,49400.0,5.7445,5.752,5.7407,5.7445,49400.0
2013-09-16 11:15:00,15.32,15.37,15.31,15.36,419700.0,5.7482,5.767,5.7445,5.7633,419700.0
2013-09-16 11:20:00,15.36,15.36,15.32,15.35,81400.0,5.7633,5.7633,5.7482,5.7595,81400.0
2013-09-16 11:25:00,15.35,15.38,15.34,15.38,67300.0,5.7595,5.7708,5.7557,5.7708,67300.0
2013-09-16 11:30:00,15.38,15.42,15.37,15.41,136700.0,5.7708,5.7858,5.767,5.782,136700.0
2013-09-16 11:35:00,15.41,15.41,15.39,15.4,224100.0,5.782,5.782,5.7745,5.7783,224100.0
2013-09-16 11:40:00,15.4,15.45,15.4,15.45,480800.0,5.7783,5.797,5.7783,5.797,480800.0
2013-09-16 11:45:00,15.45,15.46,15.43,15.46,281700.0,5.797,5.8008,5.7895,5.8008,281700.0
2013-09-16 11:50:00,15.46,15.46,15.43,15.44,246000.0,5.8008,5.8008,5.7895,5.7933,246000.0
2013-09-16 11:55:00,15.44,15.48,15.43,15.48,233100.0,5.7933,5.8083,5.7895,5.8083,233100.0
2013-09-16 12:00:00,15.48,15.5,15.47,15.48,85700.0,5.8083,5.8158,5.8045,5.8083,85700.0
2013-09-16 12:05:00,15.48,15.49,15.47,15.48,53000.0,5.8083,5.812,5.8045,5.8083,53000.0
2013-09-16 12:10:00,15.49,15.51,15.47,15.49,328700.0,5.812,5.8195,5.8045,5.812,328700.0
2013-09-16 12:15:00,15.5,15.52,15.49,15.52,103000.0,5.8158,5.8233,5.812,5.8233,103000.0
2013-09-16 12:20:00,15.52,15.52,15.49,15.5,70300.0,5.8233,5.8233,5.812,5.8158,70300.0
2013-09-16 12:25:00,15.49,15.51,15.48,15.5,52600.0,5.812,5.8195,5.8083,5.8158,52600.0
2013-09-16 12:30:00,15.5,15.52,15.49,15.5,132000.0,5.8158,5.8233,5.812,5.8158,132000.0
2013-09-16 12:35:00,15.51,15.52,15.49,15.5,131800.0,5.8195,5.8233,5.812,5.8158,131800.0
2013-09-16 12:40:00,15.51,15.51,15.49,15.51,134700.0,5.8195,5.8195,5.812,5.8195,134700.0
2013-09-16 12:45:00,15.51,15.52,15.5,15.51,254800.0,5.8195,5.8233,5.8158,5.8195,254800.0
2013-09-16 12:50:00,15.52,15.54,15.51,15.53,266400.0,5.8233,5.8308,5.8195,5.827,266400.0
2013-09-16 12:55:00,15.53,15.53,15.49,15.49,106900.0,5.827,5.827,5.812,5.812,106900.0
2013-09-16 13:00:00,15.5,15.52,15.48,15.51,101200.0,5.8158,5.8233,5.8083,5.8195,101200.0
2013-09-16 13:05:00,15.5,15.51,15.47,15.48,52500.0,5.8158,5.8195,5.8045,5.8083,52500.0
2013-09-16 13:10:00,15.48,15.48,15.46,15.46,61900.0,5.8083,5.8083,5.8008,5.8008,61900.0
2013-09-16 13:15:00,15.46,15.47,15.43,15.44,135900.0,5.8008,5.8045,5.7895,5.7933,135900.0
2013-09-16 13:20:00,15.43,15.45,15.43,15.44,96000.0,5.7895,5.797,5.7895,5.7933,96000.0
2013-09-16 13:25:00,15.45,15.45,15.43,15.44,83000.0,5.797,5.797,5.7895,5.7933,83000.0
2013-09-16 13:30:00,15.44,15.52,15.44,15.52,230800.0,5.7933,5.8233,5.7933,5.8233,230800.0
2013-09-16 13:35:00,15.51,15.54,15.51,15.52,151200.0,5.8195,5.8308,5.8195,5.8233,151200.0
2013-09-16 13:40:00,15.53,15.55,15.47,15.49,207600.0,5.827,5.8345,5.8045,5.812,207600.0
2013-09-16 13:45:00,15.49,15.51,15.48,15.51,337900.0,5.812,5.8195,5.8083,5.8195,337900.0
2013-09-16 13:50:00,15.51,15.54,15.5,15.52,63200.0,5.8195,5.8308,5.8158,5.8233,63200.0
2013-09-16 13:55:00,15.53,15.54,15.52,15.53,74500.0,5.827,5.8308,5.8233,5.827,74500.0
2013-09-16 14:00:00,15.52,15.52,15.49,15.51,234100.0,5.8233,5.8233,5.812,5.8195,234100.0
2013-09-16 14:05:00,15.5,15.51,15.49,15.51,354300.0,5.8158,5.8195,5.812,5.8195,354300.0
2013-09-16 14:10:00,15.5,15.53,15.49,15.5,471100.0,5.8158,5.827,5.812,5.8158,471100.0
2013-09-16 14:15:00,15.5,15.54,15.5,15.52,133000.0,5.8158,5.8308,5.8158,5.8233,133000.0
2013-09-16 14:20:00,15.52,15.52,15.5,15.5,88700.0,5.8233,5.8233,5.8158,5.8158,88700.0
2013-09-16 14:25:00,15.5,15.51,15.46,15.46,176800.0,5.8158,5.8195,5.8008,5.8008,176800.0
2013-09-16 14:30:00,15.46,15.46,15.4,15.42,343700.0,5.8008,5.8008,5.7783,5.7858,343700.0
2013-09-16 14:35:00,15.42,15.45,15.42,15.43,168100.0,5.7858,5.797,5.7858,5.7895,168100.0
2013-09-16 14:40:00,15.44,15.44,15.41,15.41,133500.0,5.7933,5.7933,5.782,5.782,133500.0
2013-09-16 14:45:00,15.42,15.45,15.4,15.44,202900.0,5.7858,5.797,5.7783,5.7933,202900.0
2013-09-16 14:50:00,15.44,15.44,15.4,15.42,90400.0,5.7933,5.7933,5.7783,5.7858,90400.0
2013-09-16 14:55:00,15.41,15.42,15.4,15.4,124800.0,5.782,5.7858,5.7783,5.7783,124800.0
2013-09-16 15:00:00,15.4,15.43,15.4,15.42,187800.0,5.7783,5.7895,5.7783,5.7858,187800.0
2013-09-16 15:05:00,15.42,15.46,15.42,15.45,275000.0,5.7858,5.8008,5.7858,5.797,275000.0
2013-09-16 15:10:00,15.45,15.48,15.45,15.48,176200.0,5.797,5.8083,5.797,5.8083,176200.0
2013-09-16 15:15:00,15.48,15.48,15.45,15.45,103300.0,5.8083,5.8083,5.797,5.797,103300.0
2013-09-16 15:20:00,15.45,15.46,15.45,15.46,61900.0,5.797,5.8008,5.797,5.8008,61900.0
2013-09-16 15:25:00,15.45,15.46,15.45,15.46,75500.0,5.797,5.8008,5.797,5.8008,75500.0
2013-09-16 15:30:00,15.46,15.47,15.44,15.44,264600.0,5.8008,5.8045,5.7933,5.7933,264600.0
2013-09-16 15:35:00,15.44,15.45,15.4,15.42,182900.0,5.7933,5.797,5.7783,5.7858,182900.0
2013-09-16 15:40:00,15.41,15.42,15.38,15.41,191200.0,5.782,5.7858,5.7708,5.782,191200.0
2013-09-16 15:45:00,15.41,15.41,15.38,15.39,199600.0,5.782,5.782,5.7708,5.7745,199600.0
2013-09-16 15:50:00,15.38,15.4,15.37,15.38,388500.0,5.7708,5.7783,5.767,5.7708,388500.0
2013-09-16 15:55:00,15.39,15.39,15.36,15.37,520300.0,5.7745,5.7745,5.7633,5.767,520300.0
2013-09-17 09:30:00,15.46,15.54,15.44,15.51,297000.0,5.8008,5.8308,5.7933,5.8195,297000.0
2013-09-17 09:35:00,15.51,15.6,15.51,15.59,355300.0,5.8195,5.8533,5.8195,5.8496,355300.0
2013-09-17 09:40:00,15.58,15.6,15.54,15.55,196200.0,5.8458,5.8533,5.8308,5.8345,196200.0
2013-09-17 09:45:00,15.54,15.55,15.46,15.46,259800.0,5.8308,5.8345,5.8008,5.8008,259800.0
2013-09-17 09:50:00,15.47,15.49,15.44,15.46,261900.0,5.8045,5.812,5.7933,5.8008,261900.0
2013-09-17 09:55:00,15.46,15.48,15.4,15.42,316300.0,5.8008,5.8083,5.7783,5.7858,316300.0
2013-09-17 10:00:00,15.42,15.45,15.39,15.44,194900.0,5.7858,5.797,5.7745,5.7933,194900.0
2013-09-17 10:05:00,15.45,15.47,15.4,15.4,257900.0,5.797,5.8045,5.7783,5.7783,257900.0
2013-09-17 10:10:00,15.4,15.42,15.37,15.39,412900.0,5.7783,5.7858,5.767,5.7745,412900.0
2013-09-17 10:15:00,15.39,15.45,15.37,15.45,171100.0,5.7745,5.797,5.767,5.797,171100.0
2013-09-17 10:20:00,15.45,15.45,15.41,15.44,146200.0,5.797,5.797,5.782,5.7933,146200.0
2013-09-17 10:25:00,15.44,15.49,15.43,15.48,75900.0,5.7933,5.812,5.7895,5.8083,75900.0
2013-09-17 10:30:00,15.48,15.54,15.48,15.49,323500.0,5.8083,5.8308,5.8083,5.812,323500.0
2013-09-17 10:35:00,15.5,15.51,15.47,15.47,63600.0,5.8158,5.8195,5.8045,5.8045,63600.0
2013-09-17 10:40:00,15.48,15.54,15.48,15.53,220300.0,5.8083,5.8308,5.8083,5.827,220300.0
2013-09-17 10:45:00,15.53,15.58,15.53,15.56,220800.0,5.827,5.8458,5.827,5.8383,220800.0
2013-09-17 10:50:00,15.56,15.58,15.52,15.56,120600.0,5.8383,5.8458,5.8233,5.8383,120600.0
2013-09-17 10:55:00,15.56,15.58,15.54,15.57,281800.0,5.8383,5.8458,5.8308,5.842,281800.0
2013-09-17 11:00:00,15.57,15.59,15.56,15.58,233800.0,5.842,5.8496,5.8383,5.8458,233800.0
2013-09-17 11:05:00,15.57,15.58,15.54,15.55,76500.0,5.842,5.8458,5.8308,5.8345,76500.0
2013-09-17 11:10:00,15.55,15.56,15.54,15.56,183700.0,5.8345,5.8383,5.8308,5.8383,183700.0
2013-09-17 11:15:00,15.56,15.57,15.54,15.56,161600.0,5.8383,5.842,5.8308,5.8383,161600.0
2013-09-17 11:20:00,15.56,15.59,15.56,15.59,178600.0,5.8383,5.8496,5.8383,5.8496,178600.0
2013-09-17 11:25:00,15.59,15.6,15.56,15.59,240800.0,5.8496,5.8533,5.8383,5.8496,240800.0
2013-09-17 11:30:00,15.59,15.59,15.54,15.57,216100.0,5.8496,5.8496,5.8308,5.842,216100.0
2013-09-17 11:35:00,15.56,15.57,15.51,15.51,266400.0,5.8383,5.842,5.8195,5.8195,266400.0
2013-09-17 11:40:00,15.52,15.52,15.44,15.46,155500.0,5.8233,5.8233,5.7933,5.8008,155500.0
2013-09-17 11:45:00,15.46,15.48,15.46,15.47,112500.0,5.8008,5.8083,5.8008,5.8045,112500.0
2013-09-17 11:50:00,15.47,15.49,15.47,15.48,67000.0,5.8045,5.812,5.8045,5.8083,67000.0
2013-09-17 11:55:00,15.47,15.5,15.47,15.48,110300.0,5.8045,5.8158,5.8045,5.8083,110300.0
2013-09-17 12:00:00,15.48,15.5,15.47,15.48,101000.0,5.8083,5.8158,5.8045,5.8083,101000.0
2013-09-17 12:05:00,15.48,15.51,15.46,15.51,92900.0,5.8083,5.8195,5.8008,5.8195,92900.0
2013-09-17 12:10:00,15.51,15.52,15.49,15.52,96900.0,5.8195,5.8233,5.812,5.8233,96900.0
2013-09-17 12:15:00,15.51,15.55,15.5,15.55,108700.0,5.8195,5.8345,5.8158,5.8345,108700.0
2013-09-17 12:20:00,15.54,15.56,15.53,15.53,77500.0,5.8308,5.8383,5.827,5.827,77500.0
2013-09-17 12:25:00,15.53,15.55,15.53,15.53,47000.0,5.827,5.8345,5.827,5.827,47000.0
2013-09-17 12:30:00,15.52,15.53,15.51,15.53,32900.0,5.8233,5.827,5.8195,5.827,32900.0
2013-09-17 12:35:00,15.53,15.53,15.51,15.52,17500.0,5.827,5.827,5.8195,5.8233,17500.0
2013-09-17 12:40:00,15.51,15.54,15.51,15.54,44800.0,5.8195,5.8308,5.8195,5.8308,44800.0
2013-09-17 12:45:00,15.54,15.58,15.53,15.57,211600.0,5.8308,5.8458,5.827,5.842,211600.0
2013-09-17 12:50:00,15.58,15.59,15.57,15.58,148700.0,5.8458,5.8496,5.842,5.8458,148700.0
2013-09-17 12:55:00,15.58,15.59,15.56,15.57,87600.0,5.8458,5.8496,5.8383,5.842,87600.0
2013-09-17 13:00:00,15.58,15.59,15.57,15.58,86100.0,5.8458,5.8496,5.842,5.8458,86100.0
2013-09-17 13:05:00,15.58,15.59,15.55,15.56,92100.0,5.8458,5.8496,5.8345,5.8383,92100.0
2013-09-17 13:10:00,15.56,15.57,15.54,15.55,60200.0,5.8383,5.842,5.8308,5.8345,60200.0
2013-09-17 13:15:00,15.54,15.55,15.53,15.54,36100.0,5.8308,5.8345,5.827,5.8308,36100.0
2013-09-17 13:20:00,15.55,15.56,15.53,15.56,30200.0,5.8345,5.8383,5.827,5.8383,30200.0
2013-09-17 13:25:00,15.55,15.57,15.54,15.54,70900.0,5.8345,5.842,5.8308,5.8308,70900.0
2013-09-17 13:30:00,15.55,15.56,15.53,15.56,55800.0,5.8345,5.8383,5.827,5.8383,55800.0
2013-09-17 13:35:00,15.55,15.56,15.54,15.54,82000.0,5.8345,5.8383,5.8308,5.8308,82000.0
2013-09-17 13:40:00,15.54,15.54,15.52,15.54,63300.0,5.8308,5.8308,5.8233,5.8308,63300.0
2013-09-17 13:45:00,15.54,15.54,15.53,15.53,36800.0,5.8308,5.8308,5.827,5.827,36800.0
2013-09-17 13:50:00,15.53,15.54,15.52,15.53,27300.0,5.827,5.8308,5.8233,5.827,27300.0
2013-09-17 13:55:00,15.53,15.53,15.52,15.52,41000.0,5.827,5.827,5.8233,5.8233,41000.0
2013-09-17 14:00:00,15.52,15.54,15.52,15.53,65200.0,5.8233,5.8308,5.8233,5.827,65200.0
2013-09-17 14:05:00,15.54,15.54,15.52,15.53,36400.0,5.8308,5.8308,5.8233,5.827,36400.0
2013-09-17 14:10:00,15.52,15.52,15.5,15.52,74200.0,5.8233,5.8233,5.8158,5.8233,74200.0
2013-09-17 14:15:00,15.52,15.52,15.47,15.47,53200.0,5.8233,5.8233,5.8045,5.8045,53200.0
2013-09-17 14:20:00,15.48,15.49,15.45,15.45,88100.0,5.8083,5.812,5.797,5.797,88100.0
2013-09-17 14:25:00,15.46,15.46,15.45,15.46,19600.0,5.8008,5.8008,5.797,5.8008,19600.0
2013-09-17 14:30:00,15.46,15.49,15.46,15.48,91700.0,5.8008,5.812,5.8008,5.8083,91700.0
2013-09-17 14:35:00,15.49,15.49,15.48,15.49,32800.0,5.812,5.812,5.8083,5.812,32800.0
2013-09-17 14:40:00,15.49,15.5,15.48,15.48,80100.0,5.812,5.8158,5.8083,5.8083,80100.0
2013-09-17 14:45:00,15.48,15.49,15.48,15.48,43700.0,5.8083,5.812,5.8083,5.8083,43700.0
2013-09-17 14:50:00,15.48,15.49,15.47,15.47,36400.0,5.8083,5.812,5.8045,5.8045,36400.0
2013-09-17 14:55:00,15.47,15.48,15.47,15.48,39900.0,5.8045,5.8083,5.8045,5.8083,39900.0
2013-09-17 15:00:00,15.48,15.49,15.47,15.49,57700.0,5.8083,5.812,5.8045,5.812,57700.0
2013-09-17 15:05:00,15.49,15.49,15.48,15.49,41900.0,5.812,5.812,5.8083,5.812,41900.0
2013-09-17 15:10:00,15.49,15.49,15.45,15.45,167300.0,5.812,5.812,5.797,5.797,167300.0
2013-09-17 15:15:00,15.45,15.46,15.45,15.46,51200.0,5.797,5.8008,5.797,5.8008,51200.0
2013-09-17 15:20:00,15.46,15.46,15.43,15.45,154700.0,5.8008,5.8008,5.7895,5.797,154700.0
2013-09-17 15:25:00,15.45,15.48,15.44,15.48,134700.0,5.797,5.8083,5.7933,5.8083,134700.0
2013-09-17 15:30:00,15.48,15.49,15.47,15.49,125500.0,5.8083,5.812,5.8045,5.812,125500.0
2013-09-17 15:35:00,15.49,15.49,15.48,15.49,105100.0,5.812,5.812,5.8083,5.812,105100.0
2013-09-17 15:40:00,15.49,15.51,15.49,15.5,255700.0,5.812,5.8195,5.812,5.8158,255700.0
2013-09-17 15:45:00,15.5,15.53,15.5,15.53,305100.0,5.8158,5.827,5.8158,5.827,305100.0
2013-09-17 15:50:00,15.53,15.58,15.52,15.56,739500.0,5.827,5.8458,5.8233,5.8383,739500.0
2013-09-17 15:55:00,15.57,15.59,15.56,15.59,567900.0,5.842,5.8496,5.8383,5.8496,567900.0
2013-09-18 09:30:00,15.65,15.65,15.5,15.52,335200.0,5.8721,5.8721,5.8158,5.8233,335200.0
2013-09-18 09:35:00,15.51,15.6,15.51,15.53,190500.0,5.8195,5.8533,5.8195,5.827,190500.0
2013-09-18 09:40:00,15.52,15.57,15.5,15.56,303100.0,5.8233,5.842,5.8158,5.8383,303100.0
2013-09-18 09:45:00,15.55,15.56,15.49,15.5,270700.0,5.8345,5.8383,5.812,5.8158,270700.0
2013-09-18 09:50:00,15.5,15.52,15.48,15.51,171100.0,5.8158,5.8233,5.8083,5.8195,171100.0
2013-09-18 09:55:00,15.51,15.59,15.5,15.57,190300.0,5.8195,5.8496,5.8158,5.842,190300.0
2013-09-18 10:00:00,15.57,15.62,15.57,15.6,215600.0,5.842,5.8608,5.842,5.8533,215600.0
2013-09-18 10:05:00,15.61,15.62,15.59,15.6,53800.0,5.8571,5.8608,5.8496,5.8533,53800.0
2013-09-18 10:10:00,15.6,15.6,15.55,15.56,101100.0,5.8533,5.8533,5.8345,5.8383,101100.0
2013-09-18 10:15:00,15.55,15.58,15.55,15.55,75500.0,5.8345,5.8458,5.8345,5.8345,75500.0
2013-09-18 10:20:00,15.56,15.57,15.52,15.53,273600.0,5.8383,5.842,5.8233,5.827,273600.0
2013-09-18 10:25:00,15.53,15.54,15.47,15.48,271100.0,5.827,5.8308,5.8045,5.8083,271100.0
2013-09-18 10:30:00,15.49,15.5,15.47,15.5,226800.0,5.812,5.8158,5.8045,5.8158,226800.0
2013-09-18 10:35:00,15.49,15.5,15.47,15.5,137500.0,5.812,5.8158,5.8045,5.8158,137500.0
2013-09-18 10:40:00,15.5,15.51,15.47,15.48,127700.0,5.8158,5.8195,5.8045,5.8083,127700.0
2013-09-18 10:45:00,15.48,15.49,15.46,15.49,184400.0,5.8083,5.812,5.8008,5.812,184400.0
2013-09-18 10:50:00,15.48,15.49,15.47,15.47,106700.0,5.8083,5.812,5.8045,5.8045,106700.0
2013-09-18 10:55:00,15.47,15.48,15.43,15.43,115600.0,5.8045,5.8083,5.7895,5.7895,115600.0
2013-09-18 11:00:00,15.44,15.44,15.43,15.43,35600.0,5.7933,5.7933,5.7895,5.7895,35600.0
2013-09-18 11:05:00,15.44,15.44,15.42,15.44,132900.0,5.7933,5.7933,5.7858,5.7933,132900.0
2013-09-18 11:10:00,15.43,15.44,15.41,15.43,67900.0,5.7895,5.7933,5.782,5.7895,67900.0
2013-09-18 11:15:00,15.43,15.43,15.41,15.42,54500.0,5.7895,5.7895,5.782,5.7858,54500.0
2013-09-18 11:20:00,15.41,15.42,15.38,15.38,268000.0,5.782,5.7858,5.7708,5.7708,268000.0
2013-09-18 11:25:00,15.39,15.39,15.37,15.39,105900.0,5.7745,5.7745,5.767,5.7745,105900.0
2013-09-18 11:30:00,15.39,15.4,15.38,15.38,148300.0,5.7745,5.7783,5.7708,5.7708,148300.0
2013-09-18 11:35:00,15.38,15.39,15.32,15.33,235200.0,5.7708,5.7745,5.7482,5.752,235200.0
2013-09-18 11:40:00,15.34,15.37,15.33,15.35,140900.0,5.7557,5.767,5.752,5.7595,140900.0
2013-09-18 11:45:00,15.35,15.4,15.35,15.4,100200.0,5.7595,5.7783,5.7595,5.7783,100200.0
2013-09-18 11:50:00,15.4,15.41,15.38,15.4,214500.0,5.7783,5.782,5.7708,5.7783,214500.0
2013-09-18 11:55:00,15.41,15.42,15.38,15.39,317300.0,5.782,5.7858,5.7708,5.7745,317300.0
2013-09-18 12:00:00,15.38,15.39,15.37,15.37,85000.0,5.7708,5.7745,5.767,5.767,85000.0
2013-09-18 12:05:00,15.37,15.38,15.35,15.37,152000.0,5.767,5.7708,5.7595,5.767,152000.0
2013-09-18 12:10:00,15.38,15.39,15.35,15.37,129200.0,5.7708,5.7745,5.7595,5.767,129200.0
2013-09-18 12:15:00,15.38,15.38,15.36,15.36,40500.0,5.7708,5.7708,5.7633,5.7633,40500.0
2013-09-18 12:20:00,15.36,15.36,15.35,15.35,96000.0,5.7633,5.7633,5.7595,5.7595,96000.0
2013-09-18 12:25:00,15.35,15.35,15.32,15.33,120100.0,5.7595,5.7595,5.7482,5.752,120100.0
2013-09-18 12:30:00,15.32,15.36,15.32,15.35,153400.0,5.7482,5.7633,5.7482,5.7595,153400.0
2013-09-18 12:35:00,15.34,15.39,15.34,15.38,102000.0,5.7557,5.7745,5.7557,5.7708,102000.0
2013-09-18 12:40:00,15.38,15.38,15.35,15.36,76000.0,5.7708,5.7708,5.7595,5.7633,76000.0
2013-09-18 12:45:00,15.35,15.38,15.34,15.37,108900.0,5.7595,5.7708,5.7557,5.767,108900.0
2013-09-18 12:50:00,15.38,15.39,15.35,15.36,85000.0,5.7708,5.7745,5.7595,5.7633,85000.0
2013-09-18 12:55:00,15.35,15.37,15.35,15.36,54300.0,5.7595,5.767,5.7595,5.7633,54300.0
2013-09-18 13:00:00,15.36,15.38,15.35,15.36,65300.0,5.7633,5.7708,5.7595,5.7633,65300.0
2013-09-18 13:05:00,15.37,15.39,15.36,15.39,31500.0,5.767,5.7745,5.7633,5.7745,31500.0
2013-09-18 13:10:00,15.38,15.39,15.38,15.39,12700.0,5.7708,5.7745,5.7708,5.7745,12700.0
2013-09-18 13:15:00,15.39,15.46,15.38,15.45,274300.0,5.7745,5.8008,5.7708,5.797,274300.0
2013-09-18 13:20:00,15.44,15.47,15.44,15.47,45900.0,5.7933,5.8045,5.7933,5.8045,45900.0
2013-09-18 13:25:00,15.46,15.5,15.45,15.5,197700.0,5.8008,5.8158,5.797,5.8158,197700.0
2013-09-18 13:30:00,15.5,15.52,15.49,15.51,367600.0,5.8158,5.8233,5.812,5.8195,367600.0
2013-09-18 13:35:00,15.52,15.58,15.52,15.56,381100.0,5.8233,5.8458,5.8233,5.8383,381100.0
2013-09-18 13:40:00,15.57,15.62,15.56,15.62,205200.0,5.842,5.8608,5.8383,5.8608,205200.0
2013-09-18 13:45:00,15.61,15.63,15.59,15.6,134300.0,5.8571,5.8646,5.8496,5.8533,134300.0
2013-09-18 13:50:00,15.6,15.63,15.6,15.61,246700.0,5.8533,5.8646,5.8533,5.8571,246700.0
2013-09-18 13:55:00,15.61,15.63,15.58,15.59,113200.0,5.8571,5.8646,5.8458,5.8496,113200.0
2013-09-18 14:00:00,15.59,15.95,15.59,15.84,1154400.0,5.8496,5.9846,5.8496,5.9434,1154400.0
2013-09-18 14:05:00,15.85,15.94,15.79,15.84,604400.0,5.9471,5.9809,5.9246,5.9434,604400.0
2013-09-18 14:10:00,15.85,15.9,15.82,15.83,589000.0,5.9471,5.9659,5.9359,5.9396,589000.0
2013-09-18 14:15:00,15.83,15.88,15.78,15.78,282700.0,5.9396,5.9584,5.9208,5.9208,282700.0
2013-09-18 14:20:00,15.78,15.89,15.78,15.89,399000.0,5.9208,5.9621,5.9208,5.9621,399000.0
2013-09-18 14:25:00,15.89,15.91,15.86,15.86,227100.0,5.9621,5.9696,5.9509,5.9509,227100.0
2013-09-18 14:30:00,15.87,15.92,15.84,15.87,188900.0,5.9546,5.9734,5.9434,5.9546,188900.0
2013-09-18 14:35:00,15.86,15.92,15.85,15.92,321600.0,5.9509,5.9734,5.9471,5.9734,321600.0
2013-09-18 14:40:00,15.92,15.94,15.91,15.94,149000.0,5.9734,5.9809,5.9696,5.9809,149000.0
2013-09-18 14:45:00,15.94,16.0,15.93,15.99,438100.0,5.9809,6.0034,5.9771,5.9996,438100.0
2013-09-18 14:50:00,15.99,16.01,15.98,16.01,309100.0,5.9996,6.0071,5.9959,6.0071,309100.0
2013-09-18 14:55:00,16.01,16.21,16.01,16.21,923600.0,6.0071,6.0822,6.0071,6.0822,923600.0
2013-09-18 15:00:00,16.21,16.23,16.14,16.19,752100.0,6.0822,6.0897,6.0559,6.0747,752100.0
2013-09-18 15:05:00,16.19,16.21,16.16,16.17,667700.0,6.0747,6.0822,6.0634,6.0672,667700.0
2013-09-18 15:10:00,16.17,16.18,16.08,16.1,460800.0,6.0672,6.0709,6.0334,6.0409,460800.0
2013-09-18 15:15:00,16.11,16.11,16.03,16.04,520400.0,6.0447,6.0447,6.0146,6.0184,520400.0
2013-09-18 15:20:00,16.03,16.09,16.02,16.08,383000.0,6.0146,6.0372,6.0109,6.0334,383000.0
2013-09-18 15:25:00,16.09,16.14,16.08,16.14,990000.0,6.0372,6.0559,6.0334,6.0559,990000.0
2013-09-18 15:30:00,16.13,16.22,16.13,16.21,803700.0,6.0522,6.0859,6.0522,6.0822,803700.0
2013-09-18 15:35:00,16.21,16.36,16.21,16.35,1377000.0,6.0822,6.1385,6.0822,6.1347,1377000.0
2013-09-18 15:40:00,16.35,16.41,16.34,16.37,1518300.0,6.1347,6.1572,6.131,6.1422,1518300.0
2013-09-18 15:45:00,16.36,16.43,16.35,16.39,1429800.0,6.1385,6.1647,6.1347,6.1497,1429800.0
2013-09-18 15:50:00,16.39,16.4,16.36,16.39,1206100.0,6.1497,6.1535,6.1385,6.1497,1206100.0
2013-09-18 15:55:00,16.39,16.39,16.32,16.32,1852700.0,6.1497,6.1497,6.1235,6.1235,1852700.0
2013-09-19 09:30:00,16.29,16.43,16.29,16.37,696000.0,6.1122,6.1647,6.1122,6.1422,696000.0
2013-09-19 09:35:00,16.38,16.45,16.29,16.31,407400.0,6.146,6.1722,6.1122,6.1197,407400.0
2013-09-19 09:40:00,16.3,16.32,16.25,16.28,248200.0,6.116,6.1235,6.0972,6.1084,248200.0
2013-09-19 09:45:00,16.28,16.34,16.26,16.33,352500.0,6.1084,6.131,6.1009,6.1272,352500.0
2013-09-19 09:50:00,16.33,16.39,16.25,16.3,373900.0,6.1272,6.1497,6.0972,6.116,373900.0
2013-09-19 09:55:00,16.3,16.3,16.25,16.27,394400.0,6.116,6.116,6.0972,6.1047,394400.0
2013-09-19 10:00:00,16.26,16.41,16.25,16.38,581800.0,6.1009,6.1572,6.0972,6.146,581800.0
2013-09-19 10:05:00,16.39,16.47,16.37,16.44,500100.0,6.1497,6.1797,6.1422,6.1685,500100.0
2013-09-19 10:10:00,16.44,16.49,16.43,16.48,586900.0,6.1685,6.1872,6.1647,6.1835,586900.0
2013-09-19 10:15:00,16.48,16.61,16.48,16.6,728200.0,6.1835,6.2323,6.1835,6.2285,728200.0
2013-09-19 10:20:00,16.6,16.67,16.6,16.64,1040200.0,6.2285,6.2548,6.2285,6.2435,1040200.0
2013-09-19 10:25:00,16.65,16.65,16.53,16.53,667900.0,6.2473,6.2473,6.2023,6.2023,667900.0
2013-09-19 10:30:00,16.54,16.55,16.51,16.54,372800.0,6.206,6.2098,6.1947,6.206,372800.0
2013-09-19 10:35:00,16.53,16.55,16.49,16.54,373300.0,6.2023,6.2098,6.1872,6.206,373300.0
2013-09-19 10:40:00,16.53,16.54,16.5,16.51,171700.0,6.2023,6.206,6.191,6.1947,171700.0
2013-09-19 10:45:00,16.51,16.55,16.5,16.53,494900.0,6.1947,6.2098,6.191,6.2023,494900.0
2013-09-19 10:50:00,16.53,16.55,16.51,16.53,182700.0,6.2023,6.2098,6.1947,6.2023,182700.0
2013-09-19 10:55:00,16.52,16.55,16.51,16.51,220800.0,6.1985,6.2098,6.1947,6.1947,220800.0
2013-09-19 11:00:00,16.51,16.52,16.49,16.5,203300.0,6.1947,6.1985,6.1872,6.191,203300.0
2013-09-19 11:05:00,16.51,16.52,16.5,16.5,208200.0,6.1947,6.1985,6.191,6.191,208200.0
2013-09-19 11:10:00,16.5,16.53,16.49,16.51,247000.0,6.191,6.2023,6.1872,6.1947,247000.0
2013-09-19 11:15:00,16.51,16.54,16.5,16.52,147500.0,6.1947,6.206,6.191,6.1985,147500.0
2013-09-19 11:20:00,16.53,16.54,16.48,16.49,242800.0,6.2023,6.206,6.1835,6.1872,242800.0
2013-09-19 11:25:00,16.49,16.5,16.46,16.48,260300.0,6.1872,6.191,6.176,6.1835,260300.0
2013-09-19 11:30:00,16.48,16.51,16.44,16.5,366000.0,6.1835,6.1947,6.1685,6.191,366000.0
2013-09-19 11:35:00,16.5,16.5,16.46,16.47,162800.0,6.191,6.191,6.176,6.1797,162800.0
2013-09-19 11:40:00,16.47,16.48,16.45,16.45,288500.0,6.1797,6.1835,6.1722,6.1722,288500.0
2013-09-19 11:45:00,16.46,16.48,16.43,16.44,327000.0,6.176,6.1835,6.1647,6.1685,327000.0
2013-09-19 11:50:00,16.44,16.47,16.43,16.45,197400.0,6.1685,6.1797,6.1647,6.1722,197400.0
2013-09-19 11:55:00,16.46,16.47,16.42,16.46,177900.0,6.176,6.1797,6.161,6.176,177900.0
2013-09-19 12:00:00,16.46,16.51,16.44,16.49,207000.0,6.176,6.1947,6.1685,6.1872,207000.0
2013-09-19 12:05:00,16.49,16.56,16.49,16.55,340800.0,6.1872,6.2135,6.1872,6.2098,340800.0
2013-09-19 12:10:00,16.55,16.56,16.48,16.48,123900.0,6.2098,6.2135,6.1835,6.1835,123900.0
2013-09-19 12:15:00,16.48,16.49,16.45,16.47,126700.0,6.1835,6.1872,6.1722,6.1797,126700.0
2013-09-19 12:20:00,16.47,16.47,16.44,16.44,85400.0,6.1797,6.1797,6.1685,6.1685,85400.0
2013-09-19 12:25:00,16.44,16.46,16.43,16.45,164100.0,6.1685,6.176,6.1647,6.1722,164100.0
2013-09-19 12:30:00,16.44,16.49,16.44,16.47,141700.0,6.1685,6.1872,6.1685,6.1797,141700.0
2013-09-19 12:35:00,16.48,16.5,16.47,16.47,85100.0,6.1835,6.191,6.1797,6.1797,85100.0
2013-09-19 12:40:00,16.47,16.48,16.45,16.46,174000.0,6.1797,6.1835,6.1722,6.176,174000.0
2013-09-19 12:45:00,16.46,16.46,16.44,16.45,187000.0,6.176,6.176,6.1685,6.1722,187000.0
2013-09-19 12:50:00,16.45,16.47,16.44,16.46,135000.0,6.1722,6.1797,6.1685,6.176,135000.0
2013-09-19 12:55:00,16.46,16.46,16.44,16.44,76500.0,6.176,6.176,6.1685,6.1685,76500.0
2013-09-19 13:00:00,16.45,16.47,16.43,16.44,272700.0,6.1722,6.1797,6.1647,6.1685,272700.0
2013-09-19 13:05:00,16.44,16.46,16.4,16.4,316600.0,6.1685,6.176,6.1535,6.1535,316600.0
2013-09-19 13:10:00,16.41,16.41,16.38,16.38,421400.0,6.1572,6.1572,6.146,6.146,421400.0
2013-09-19 13:15:00,16.38,16.42,16.38,16.39,231000.0,6.146,6.161,6.146,6.1497,231000.0
2013-09-19 13:20:00,16.39,16.39,16.32,16.32,269800.0,6.1497,6.1497,6.1235,6.1235,269800.0
2013-09-19 13:25:00,16.32,16.33,16.3,16.3,223000.0,6.1235,6.1272,6.116,6.116,223000.0
2013-09-19 13:30:00,16.3,16.3,16.25,16.25,283800.0,6.116,6.116,6.0972,6.0972,283800.0
2013-09-19 13:35:00,16.26,16.26,16.2,16.21,253400.0,6.1009,6.1009,6.0784,6.0822,253400.0
2013-09-19 13:40:00,16.21,16.28,16.18,16.27,300100.0,6.0822,6.1084,6.0709,6.1047,300100.0
2013-09-19 13:45:00,16.27,16.27,16.23,16.23,92100.0,6.1047,6.1047,6.0897,6.0897,92100.0
2013-09-19 13:50:00,16.23,16.23,16.18,16.19,267200.0,6.0897,6.0897,6.0709,6.0747,267200.0
2013-09-19 13:55:00,16.19,16.19,16.15,16.16,222000.0,6.0747,6.0747,6.0597,6.0634,222000.0
2013-09-19 14:00:00,16.16,16.16,16.11,16.12,308500.0,6.0634,6.0634,6.0447,6.0484,308500.0
2013-09-19 14:05:00,16.11,16.12,16.1,16.12,262700.0,6.0447,6.0484,6.0409,6.0484,262700.0
2013-09-19 14:10:00,16.12,16.16,16.11,16.13,444500.0,6.0484,6.0634,6.0447,6.0522,444500.0
2013-09-19 14:15:00,16.13,16.14,16.1,16.12,336200.0,6.0522,6.0559,6.0409,6.0484,336200.0
2013-09-19 14:20:00,16.13,16.14,16.11,16.14,143500.0,6.0522,6.0559,6.0447,6.0559,143500.0
2013-09-19 14:25:00,16.14,16.15,16.12,16.12,213900.0,6.0559,6.0597,6.0484,6.0484,213900.0
2013-09-19 14:30:00,16.13,16.14,16.11,16.13,220300.0,6.0522,6.0559,6.0447,6.0522,220300.0
2013-09-19 14:35:00,16.13,16.14,16.12,16.14,140200.0,6.0522,6.0559,6.0484,6.0559,140200.0
2013-09-19 14:40:00,16.13,16.16,16.13,16.15,479000.0,6.0522,6.0634,6.0522,6.0597,479000.0
2013-09-19 14:45:00,16.16,16.17,16.14,16.14,164800.0,6.0634,6.0672,6.0559,6.0559,164800.0
2013-09-19 14:50:00,16.14,16.16,16.14,16.15,299700.0,6.0559,6.0634,6.0559,6.0597,299700.0
2013-09-19 14:55:00,16.16,16.24,16.15,16.22,412800.0,6.0634,6.0934,6.0597,6.0859,412800.0
2013-09-19 15:00:00,16.23,16.25,16.21,16.21,194300.0,6.0897,6.0972,6.0822,6.0822,194300.0
2013-09-19 15:05:00,16.22,16.25,16.21,16.24,136300.0,6.0859,6.0972,6.0822,6.0934,136300.0
2013-09-19 15:10:00,16.24,16.25,16.23,16.25,138900.0,6.0934,6.0972,6.0897,6.0972,138900.0
2013-09-19 15:15:00,16.25,16.3,16.25,16.3,492900.0,6.0972,6.116,6.0972,6.116,492900.0
2013-09-19 15:20:00,16.3,16.32,16.27,16.32,343700.0,6.116,6.1235,6.1047,6.1235,343700.0
2013-09-19 15:25:00,16.32,16.32,16.29,16.31,218300.0,6.1235,6.1235,6.1122,6.1197,218300.0
2013-09-19 15:30:00,16.31,16.32,16.3,16.3,134000.0,6.1197,6.1235,6.116,6.116,134000.0
2013-09-19 15:35:00,16.3,16.3,16.27,16.3,239900.0,6.116,6.116,6.1047,6.116,239900.0
2013-09-19 15:40:00,16.3,16.32,16.29,16.32,190800.0,6.116,6.1235,6.1122,6.1235,190800.0
2013-09-19 15:45:00,16.32,16.33,16.29,16.29,288400.0,6.1235,6.1272,6.1122,6.1122,288400.0
2013-09-19 15:50:00,16.29,16.35,16.29,16.31,530700.0,6.1122,6.1347,6.1122,6.1197,530700.0
2013-09-19 15:55:00,16.31,16.37,16.31,16.36,1049200.0,6.1197,6.1422,6.1197,6.1385,1049200.0
2013-09-20 09:30:00,16.38,16.41,16.28,16.28,447600.0,6.146,6.1572,6.1084,6.1084,447600.0
2013-09-20 09:35:00,16.28,16.31,16.21,16.23,592200.0,6.1084,6.1197,6.0822,6.0897,592200.0
2013-09-20 09:40:00,16.23,16.24,16.11,16.13,478200.0,6.0897,6.0934,6.0447,6.0522,478200.0
2013-09-20 09:45:00,16.13,16.13,16.06,16.06,348700.0,6.0522,6.0522,6.0259,6.0259,348700.0
2013-09-20 09:50:00,16.06,16.2,16.06,16.19,295600.0,6.0259,6.0784,6.0259,6.0747,295600.0
2013-09-20 09:55:00,16.19,16.21,16.13,16.21,284900.0,6.0747,6.0822,6.0522,6.0822,284900.0
2013-09-20 10:00:00,16.22,16.22,16.13,16.14,203100.0,6.0859,6.0859,6.0522,6.0559,203100.0
2013-09-20 10:05:00,16.14,16.16,16.05,16.06,228800.0,6.0559,6.0634,6.0221,6.0259,228800.0
2013-09-20 10:10:00,16.05,16.1,16.05,16.08,225600.0,6.0221,6.0409,6.0221,6.0334,225600.0
2013-09-20 10:15:00,16.09,16.09,16.03,16.04,587800.0,6.0372,6.0372,6.0146,6.0184,587800.0
2013-09-20 10:20:00,16.04,16.13,16.03,16.1,127800.0,6.0184,6.0522,6.0146,6.0409,127800.0
2013-09-20 10:25:00,16.1,16.1,16.05,16.06,137200.0,6.0409,6.0409,6.0221,6.0259,137200.0
2013-09-20 10:30:00,16.06,16.11,16.06,16.09,178100.0,6.0259,6.0447,6.0259,6.0372,178100.0
2013-09-20 10:35:00,16.09,16.09,16.05,16.07,99400.0,6.0372,6.0372,6.0221,6.0297,99400.0
2013-09-20 10:40:00,16.06,16.07,16.02,16.03,241400.0,6.0259,6.0297,6.0109,6.0146,241400.0
2013-09-20 10:45:00,16.03,16.04,15.97,16.0,384800.0,6.0146,6.0184,5.9921,6.0034,384800.0
2013-09-20 10:50:00,16.0,16.05,16.0,16.04,241200.0,6.0034,6.0221,6.0034,6.0184,241200.0
2013-09-20 10:55:00,16.03,16.05,16.01,16.04,137400.0,6.0146,6.0221,6.0071,6.0184,137400.0
2013-09-20 11:00:00,16.04,16.06,16.02,16.03,172200.0,6.0184,6.0259,6.0109,6.0146,172200.0
2013-09-20 11:05:00,16.04,16.09,16.04,16.09,199200.0,6.0184,6.0372,6.0184,6.0372,199200.0
2013-09-20 11:10:00,16.09,16.09,16.07,16.07,114000.0,6.0372,6.0372,6.0297,6.0297,114000.0
2013-09-20 11:15:00,16.07,16.09,16.06,16.07,100000.0,6.0297,6.0372,6.0259,6.0297,100000.0
2013-09-20 11:20:00,16.06,16.06,15.99,16.0,262200.0,6.0259,6.0259,5.9996,6.0034,262200.0
2013-09-20 11:25:00,16.0,16.05,15.99,16.04,137400.0,6.0034,6.0221,5.9996,6.0184,137400.0
2013-09-20 11:30:00,16.04,16.05,16.0,16.01,111800.0,6.0184,6.0221,6.0034,6.0071,111800.0
2013-09-20 11:35:00,16.02,16.03,16.0,16.01,126800.0,6.0109,6.0146,6.0034,6.0071,126800.0
2013-09-20 11:40:00,16.02,16.02,15.97,15.97,150400.0,6.0109,6.0109,5.9921,5.9921,150400.0
2013-09-20 11:45:00,15.97,15.98,15.95,15.97,135000.0,5.9921,5.9959,5.9846,5.9921,135000.0
2013-09-20 11:50:00,15.96,16.01,15.95,16.0,130300.0,5.9884,6.0071,5.9846,6.0034,130300.0
2013-09-20 11:55:00,16.0,16.0,15.95,15.96,86700.0,6.0034,6.0034,5.9846,5.9884,86700.0
2013-09-20 12:00:00,15.97,15.97,15.92,15.93,95200.0,5.9921,5.9921,5.9734,5.9771,95200.0
2013-09-20 12:05:00,15.93,16.01,15.93,16.0,435300.0,5.9771,6.0071,5.9771,6.0034,435300.0
2013-09-20 12:10:00,16.0,16.01,15.99,16.01,107300.0,6.0034,6.0071,5.9996,6.0071,107300.0
2013-09-20 12:15:00,16.01,16.01,15.97,16.0,140200.0,6.0071,6.0071,5.9921,6.0034,140200.0
2013-09-20 12:20:00,16.0,16.0,15.95,15.96,81300.0,6.0034,6.0034,5.9846,5.9884,81300.0
2013-09-20 12:25:00,15.97,16.0,15.96,15.99,82000.0,5.9921,6.0034,5.9884,5.9996,82000.0
2013-09-20 12:30:00,15.99,16.0,15.98,16.0,55000.0,5.9996,6.0034,5.9959,6.0034,55000.0
2013-09-20 12:35:00,16.0,16.01,15.99,16.01,119600.0,6.0034,6.0071,5.9996,6.0071,119600.0
2013-09-20 12:40:00,16.01,16.03,16.0,16.02,64800.0,6.0071,6.0146,6.0034,6.0109,64800.0
2013-09-20 12:45:00,16.02,16.04,15.98,16.0,102800.0,6.0109,6.0184,5.9959,6.0034,102800.0
2013-09-20 12:50:00,15.99,16.01,15.97,15.97,82300.0,5.9996,6.0071,5.9921,5.9921,82300.0
2013-09-20 12:55:00,15.97,15.99,15.95,15.97,90800.0,5.9921,5.9996,5.9846,5.9921,90800.0
2013-09-20 13:00:00,15.97,15.97,15.95,15.96,70700.0,5.9921,5.9921,5.9846,5.9884,70700.0
2013-09-20 13:05:00,15.96,15.97,15.95,15.97,20300.0,5.9884,5.9921,5.9846,5.9921,20300.0
2013-09-20 13:10:00,15.96,15.96,15.93,15.94,74200.0,5.9884,5.9884,5.9771,5.9809,74200.0
2013-09-20 13:15:00,15.95,15.95,15.92,15.92,55600.0,5.9846,5.9846,5.9734,5.9734,55600.0
2013-09-20 13:20:00,15.92,15.95,15.92,15.93,123700.0,5.9734,5.9846,5.9734,5.9771,123700.0
2013-09-20 13:25:00,15.92,15.94,15.9,15.9,157500.0,5.9734,5.9809,5.9659,5.9659,157500.0
2013-09-20 13:30:00,15.9,15.92,15.9,15.9,75100.0,5.9659,5.9734,5.9659,5.9659,75100.0
2013-09-20 13:35:00,15.91,15.95,15.9,15.93,334500.0,5.9696,5.9846,5.9659,5.9771,334500.0
2013-09-20 13:40:00,15.94,15.95,15.93,15.93,95100.0,5.9809,5.9846,5.9771,5.9771,95100.0
2013-09-20 13:45:00,15.94,15.96,15.93,15.95,63100.0,5.9809,5.9884,5.9771,5.9846,63100.0
2013-09-20 13:50:00,15.95,15.97,15.94,15.96,40100.0,5.9846,5.9921,5.9809,5.9884,40100.0
2013-09-20 13:55:00,15.97,15.97,15.93,15.94,55800.0,5.9921,5.9921,5.9771,5.9809,55800.0
2013-09-20 14:00:00,15.95,15.95,15.93,15.93,53800.0,5.9846,5.9846,5.9771,5.9771,53800.0
2013-09-20 14:05:00,15.94,15.96,15.94,15.96,211500.0,5.9809,5.9884,5.9809,5.9884,211500.0
2013-09-20 14:10:00,15.96,15.96,15.93,15.95,85800.0,5.9884,5.9884,5.9771,5.9846,85800.0
2013-09-20 14:15:00,15.95,15.96,15.92,15.92,87900.0,5.9846,5.9884,5.9734,5.9734,87900.0
2013-09-20 14:20:00,15.92,15.96,15.92,15.95,49800.0,5.9734,5.9884,5.9734,5.9846,49800.0
2013-09-20 14:25:00,15.96,15.97,15.94,15.97,77400.0,5.9884,5.9921,5.9809,5.9921,77400.0
2013-09-20 14:30:00,15.97,15.99,15.95,15.97,174600.0,5.9921,5.9996,5.9846,5.9921,174600.0
2013-09-20 14:35:00,15.97,15.97,15.93,15.94,49700.0,5.9921,5.9921,5.9771,5.9809,49700.0
2013-09-20 14:40:00,15.94,15.97,15.93,15.96,59800.0,5.9809,5.9921,5.9771,5.9884,59800.0
2013-09-20 14:45:00,15.96,15.99,15.95,15.97,195400.0,5.9884,5.9996,5.9846,5.9921,195400.0
2013-09-20 14:50:00,15.97,15.98,15.94,15.95,73800.0,5.9921,5.9959,5.9809,5.9846,73800.0
2013-09-20 14:55:00,15.95,15.96,15.93,15.95,86700.0,5.9846,5.9884,5.9771,5.9846,86700.0
2013-09-20 15:00:00,15.95,15.95,15.91,15.92,133100.0,5.9846,5.9846,5.9696,5.9734,133100.0
2013-09-20 15:05:00,15.92,15.93,15.85,15.85,138600.0,5.9734,5.9771,5.9471,5.9471,138600.0
2013-09-20 15:10:00,15.86,15.91,15.84,15.89,289500.0,5.9509,5.9696,5.9434,5.9621,289500.0
2013-09-20 15:15:00,15.9,15.94,15.89,15.92,229900.0,5.9659,5.9809,5.9621,5.9734,229900.0
2013-09-20 15:20:00,15.93,15.96,15.91,15.93,207900.0,5.9771,5.9884,5.9696,5.9771,207900.0
2013-09-20 15:25:00,15.93,15.93,15.9,15.91,104200.0,5.9771,5.9771,5.9659,5.9696,104200.0
2013-09-20 15:30:00,15.91,15.92,15.89,15.89,239200.0,5.9696,5.9734,5.9621,5.9621,239200.0
2013-09-20 15:35:00,15.89,15.92,15.88,15.9,128100.0,5.9621,5.9734,5.9584,5.9659,128100.0
2013-09-20 15:40:00,15.91,15.92,15.89,15.92,201200.0,5.9696,5.9734,5.9621,5.9734,201200.0
2013-09-20 15:45:00,15.92,15.95,15.92,15.94,325400.0,5.9734,5.9846,5.9734,5.9809,325400.0
2013-09-20 15:50:00,15.94,15.94,15.92,15.93,392600.0,5.9809,5.9809,5.9734,5.9771,392600.0
2013-09-20 15:55:00,15.93,15.97,15.92,15.95,635400.0,5.9771,5.9921,5.9734,5.9846,635400.0
2013-09-23 09:30:00,15.98,16.02,15.97,15.98,610500.0,5.9959,6.0109,5.9921,5.9959,610500.0
2013-09-23 09:35:00,15.98,16.21,15.98,16.18,535500.0,5.9959,6.0822,5.9959,6.0709,535500.0
2013-09-23 09:40:00,16.18,16.32,16.18,16.23,482100.0,6.0709,6.1235,6.0709,6.0897,482100.0
2013-09-23 09:45:00,16.23,16.31,16.23,16.23,387200.0,6.0897,6.1197,6.0897,6.0897,387200.0
2013-09-23 09:50:00,16.24,16.24,16.13,16.18,161700.0,6.0934,6.0934,6.0522,6.0709,161700.0
2013-09-23 09:55:00,16.18,16.25,16.18,16.25,148400.0,6.0709,6.0972,6.0709,6.0972,148400.0
2013-09-23 10:00:00,16.25,16.27,16.17,16.17,193100.0,6.0972,6.1047,6.0672,6.0672,193100.0
2013-09-23 10:05:00,16.18,16.2,16.16,16.16,229500.0,6.0709,6.0784,6.0634,6.0634,229500.0
2013-09-23 10:10:00,16.16,16.17,16.13,16.13,207200.0,6.0634,6.0672,6.0522,6.0522,207200.0
2013-09-23 10:15:00,16.12,16.22,16.12,16.21,122800.0,6.0484,6.0859,6.0484,6.0822,122800.0
2013-09-23 10:20:00,16.21,16.22,16.13,16.15,455900.0,6.0822,6.0859,6.0522,6.0597,455900.0
2013-09-23 10:25:00,16.16,16.2,16.15,16.2,275500.0,6.0634,6.0784,6.0597,6.0784,275500.0
2013-09-23 10:30:00,16.19,16.23,16.18,16.18,562200.0,6.0747,6.0897,6.0709,6.0709,562200.0
2013-09-23 10:35:00,16.17,16.2,16.15,16.2,164800.0,6.0672,6.0784,6.0597,6.0784,164800.0
2013-09-23 10:40:00,16.19,16.2,16.16,16.17,108500.0,6.0747,6.0784,6.0634,6.0672,108500.0
2013-09-23 10:45:00,16.17,16.18,16.13,16.14,181900.0,6.0672,6.0709,6.0522,6.0559,181900.0
2013-09-23 10:50:00,16.14,16.14,16.08,16.1,289800.0,6.0559,6.0559,6.0334,6.0409,289800.0
2013-09-23 10:55:00,16.1,16.11,16.06,16.09,114700.0,6.0409,6.0447,6.0259,6.0372,114700.0
2013-09-23 11:00:00,16.09,16.13,16.08,16.08,336700.0,6.0372,6.0522,6.0334,6.0334,336700.0
2013-09-23 11:05:00,16.09,16.11,16.08,16.1,74700.0,6.0372,6.0447,6.0334,6.0409,74700.0
2013-09-23 11:10:00,16.11,16.11,16.05,16.06,172400.0,6.0447,6.0447,6.0221,6.0259,172400.0
2013-09-23 11:15:00,16.06,16.08,16.05,16.08,49000.0,6.0259,6.0334,6.0221,6.0334,49000.0
2013-09-23 11:20:00,16.08,16.09,16.05,16.06,44200.0,6.0334,6.0372,6.0221,6.0259,44200.0
2013-09-23 11:25:00,16.06,16.07,16.04,16.04,155800.0,6.0259,6.0297,6.0184,6.0184,155800.0
2013-09-23 11:30:00,16.04,16.06,16.03,16.04,206900.0,6.0184,6.0259,6.0146,6.0184,206900.0
2013-09-23 11:35:00,16.05,16.06,16.02,16.04,182200.0,6.0221,6.0259,6.0109,6.0184,182200.0
2013-09-23 11:40:00,16.04,16.08,16.04,16.07,92800.0,6.0184,6.0334,6.0184,6.0297,92800.0
2013-09-23 11:45:00,16.07,16.08,16.04,16.06,69100.0,6.0297,6.0334,6.0184,6.0259,69100.0
2013-09-23 11:50:00,16.06,16.09,16.05,16.09,89000.0,6.0259,6.0372,6.0221,6.0372,89000.0
2013-09-23 11:55:00,16.09,16.11,16.07,16.1,81600.0,6.0372,6.0447,6.0297,6.0409,81600.0
2013-09-23 12:00:00,16.1,16.12,16.08,16.11,65900.0,6.0409,6.0484,6.0334,6.0447,65900.0
2013-09-23 12:05:00,16.11,16.14,16.1,16.14,66300.0,6.0447,6.0559,6.0409,6.0559,66300.0
2013-09-23 12:10:00,16.14,16.15,16.12,16.14,103800.0,6.0559,6.0597,6.0484,6.0559,103800.0
2013-09-23 12:15:00,16.14,16.15,16.11,16.11,75500.0,6.0559,6.0597,6.0447,6.0447,75500.0
2013-09-23 12:20:00,16.11,16.12,16.1,16.11,73300.0,6.0447,6.0484,6.0409,6.0447,73300.0
2013-09-23 12:25:00,16.12,16.12,16.11,16.11,31500.0,6.0484,6.0484,6.0447,6.0447,31500.0
2013-09-23 12:30:00,16.12,16.12,16.1,16.11,61300.0,6.0484,6.0484,6.0409,6.0447,61300.0
2013-09-23 12:35:00,16.12,16.13,16.1,16.12,40800.0,6.0484,6.0522,6.0409,6.0484,40800.0
2013-09-23 12:40:00,16.13,16.14,16.11,16.12,62900.0,6.0522,6.0559,6.0447,6.0484,62900.0
2013-09-23 12:45:00,16.13,16.14,16.13,16.13,78000.0,6.0522,6.0559,6.0522,6.0522,78000.0
2013-09-23 12:50:00,16.14,16.14,16.13,16.13,21900.0,6.0559,6.0559,6.0522,6.0522,21900.0
2013-09-23 12:55:00,16.13,16.15,16.13,16.14,76700.0,6.0522,6.0597,6.0522,6.0559,76700.0
2013-09-23 13:00:00,16.14,16.14,16.09,16.1,82600.0,6.0559,6.0559,6.0372,6.0409,82600.0
2013-09-23 13:05:00,16.1,16.11,16.09,16.1,176300.0,6.0409,6.0447,6.0372,6.0409,176300.0
2013-09-23 13:10:00,16.1,16.1,16.07,16.08,45800.0,6.0409,6.0409,6.0297,6.0334,45800.0
2013-09-23 13:15:00,16.07,16.08,16.07,16.07,30300.0,6.0297,6.0334,6.0297,6.0297,30300.0
2013-09-23 13:20:00,16.07,16.1,16.07,16.09,70100.0,6.0297,6.0409,6.0297,6.0372,70100.0
2013-09-23 13:25:00,16.09,16.09,16.08,16.09,46200.0,6.0372,6.0372,6.0334,6.0372,46200.0
2013-09-23 13:30:00,16.09,16.1,16.08,16.09,75400.0,6.0372,6.0409,6.0334,6.0372,75400.0
2013-09-23 13:35:00,16.09,16.1,16.07,16.1,45300.0,6.0372,6.0409,6.0297,6.0409,45300.0
2013-09-23 13:40:00,16.1,16.1,16.09,16.1,47400.0,6.0409,6.0409,6.0372,6.0409,47400.0
2013-09-23 13:45:00,16.1,16.12,16.09,16.12,87700.0,6.0409,6.0484,6.0372,6.0484,87700.0
2013-09-23 13:50:00,16.12,16.13,16.11,16.11,61000.0,6.0484,6.0522,6.0447,6.0447,61000.0
2013-09-23 13:55:00,16.12,16.15,16.12,16.15,64100.0,6.0484,6.0597,6.0484,6.0597,64100.0
2013-09-23 14:00:00,16.15,16.17,16.14,16.16,112200.0,6.0597,6.0672,6.0559,6.0634,112200.0
2013-09-23 14:05:00,16.16,16.16,16.11,16.11,145900.0,6.0634,6.0634,6.0447,6.0447,145900.0
2013-09-23 14:10:00,16.12,16.14,16.11,16.12,65500.0,6.0484,6.0559,6.0447,6.0484,65500.0
2013-09-23 14:15:00,16.13,16.17,16.13,16.15,58800.0,6.0522,6.0672,6.0522,6.0597,58800.0
2013-09-23 14:20:00,16.16,16.17,16.13,16.14,108500.0,6.0634,6.0672,6.0522,6.0559,108500.0
2013-09-23 14:25:00,16.14,16.15,16.12,16.13,140900.0,6.0559,6.0597,6.0484,6.0522,140900.0
2013-09-23 14:30:00,16.14,16.14,16.12,16.14,77300.0,6.0559,6.0559,6.0484,6.0559,77300.0
2013-09-23 14:35:00,16.13,16.14,16.13,16.13,91600.0,6.0522,6.0559,6.0522,6.0522,91600.0
2013-09-23 14:40:00,16.13,16.14,16.07,16.08,165400.0,6.0522,6.0559,6.0297,6.0334,165400.0
2013-09-23 14:45:00,16.09,16.1,16.09,16.1,71700.0,6.0372,6.0409,6.0372,6.0409,71700.0
2013-09-23 14:50:00,16.1,16.1,16.08,16.1,84300.0,6.0409,6.0409,6.0334,6.0409,84300.0
2013-09-23 14:55:00,16.1,16.1,16.07,16.07,263000.0,6.0409,6.0409,6.0297,6.0297,263000.0
2013-09-23 15:00:00,16.07,16.09,16.07,16.08,224200.0,6.0297,6.0372,6.0297,6.0334,224200.0
2013-09-23 15:05:00,16.08,16.08,16.06,16.07,160100.0,6.0334,6.0334,6.0259,6.0297,160100.0
2013-09-23 15:10:00,16.07,16.07,16.04,16.07,110700.0,6.0297,6.0297,6.0184,6.0297,110700.0
2013-09-23 15:15:00,16.07,16.08,16.07,16.08,52600.0,6.0297,6.0334,6.0297,6.0334,52600.0
2013-09-23 15:20:00,16.08,16.08,16.06,16.07,118300.0,6.0334,6.0334,6.0259,6.0297,118300.0
2013-09-23 15:25:00,16.08,16.08,16.03,16.04,241700.0,6.0334,6.0334,6.0146,6.0184,241700.0
2013-09-23 15:30:00,16.04,16.05,16.03,16.05,248800.0,6.0184,6.0221,6.0146,6.0221,248800.0
2013-09-23 15:35:00,16.05,16.07,16.04,16.07,263000.0,6.0221,6.0297,6.0184,6.0297,263000.0
2013-09-23 15:40:00,16.07,16.07,16.06,16.07,125400.0,6.0297,6.0297,6.0259,6.0297,125400.0
2013-09-23 15:45:00,16.07,16.07,16.03,16.04,492400.0,6.0297,6.0297,6.0146,6.0184,492400.0
2013-09-23 15:50:00,16.04,16.04,16.0,16.0,539900.0,6.0184,6.0184,6.0034,6.0034,539900.0
2013-09-23 15:55:00,16.0,16.03,15.98,16.01,698900.0,6.0034,6.0146,5.9959,6.0071,698900.0
2013-09-24 09:30:00,15.96,15.99,15.92,15.98,332200.0,5.9884,5.9996,5.9734,5.9959,332200.0
2013-09-24 09:35:00,15.99,15.99,15.91,15.94,152100.0,5.9996,5.9996,5.9696,5.9809,152100.0
2013-09-24 09:40:00,15.94,15.96,15.9,15.95,150200.0,5.9809,5.9884,5.9659,5.9846,150200.0
2013-09-24 09:45:00,15.96,15.96,15.91,15.91,155500.0,5.9884,5.9884,5.9696,5.9696,155500.0
2013-09-24 09:50:00,15.91,15.92,15.88,15.91,175800.0,5.9696,5.9734,5.9584,5.9696,175800.0
2013-09-24 09:55:00,15.9,15.94,15.89,15.93,65800.0,5.9659,5.9809,5.9621,5.9771,65800.0
2013-09-24 10:00:00,15.92,15.98,15.9,15.97,312800.0,5.9734,5.9959,5.9659,5.9921,312800.0
2013-09-24 10:05:00,15.97,15.99,15.92,15.96,387900.0,5.9921,5.9996,5.9734,5.9884,387900.0
2013-09-24 10:10:00,15.95,15.98,15.91,15.91,99100.0,5.9846,5.9959,5.9696,5.9696,99100.0
2013-09-24 10:15:00,15.92,15.95,15.91,15.94,94900.0,5.9734,5.9846,5.9696,5.9809,94900.0
2013-09-24 10:20:00,15.94,15.96,15.92,15.96,64600.0,5.9809,5.9884,5.9734,5.9884,64600.0
2013-09-24 10:25:00,15.96,16.0,15.94,16.0,91000.0,5.9884,6.0034,5.9809,6.0034,91000.0
2013-09-24 10:30:00,16.0,16.0,15.91,15.95,97700.0,6.0034,6.0034,5.9696,5.9846,97700.0
2013-09-24 10:35:00,15.95,15.97,15.93,15.95,274000.0,5.9846,5.9921,5.9771,5.9846,274000.0
2013-09-24 10:40:00,15.94,15.96,15.91,15.93,231700.0,5.9809,5.9884,5.9696,5.9771,231700.0
2013-09-24 10:45:00,15.93,15.96,15.92,15.94,75900.0,5.9771,5.9884,5.9734,5.9809,75900.0
2013-09-24 10:50:00,15.93,16.0,15.93,15.98,88000.0,5.9771,6.0034,5.9771,5.9959,88000.0
2013-09-24 10:55:00,15.99,16.03,15.99,16.02,133800.0,5.9996,6.0146,5.9996,6.0109,133800.0
2013-09-24 11:00:00,16.03,16.03,15.98,15.98,127100.0,6.0146,6.0146,5.9959,5.9959,127100.0
2013-09-24 11:05:00,15.98,15.99,15.95,15.96,110600.0,5.9959,5.9996,5.9846,5.9884,110600.0
2013-09-24 11:10:00,15.96,15.98,15.95,15.98,71400.0,5.9884,5.9959,5.9846,5.9959,71400.0
2013-09-24 11:15:00,15.97,15.99,15.95,15.96,104300.0,5.9921,5.9996,5.9846,5.9884,104300.0
2013-09-24 11:20:00,15.96,15.96,15.94,15.95,51400.0,5.9884,5.9884,5.9809,5.9846,51400.0
2013-09-24 11:25:00,15.95,15.95,15.9,15.92,271800.0,5.9846,5.9846,5.9659,5.9734,271800.0
2013-09-24 11:30:00,15.92,15.94,15.91,15.92,222600.0,5.9734,5.9809,5.9696,5.9734,222600.0
2013-09-24 11:35:00,15.92,15.94,15.91,15.93,75400.0,5.9734,5.9809,5.9696,5.9771,75400.0
2013-09-24 11:40:00,15.92,15.93,15.91,15.91,28100.0,5.9734,5.9771,5.9696,5.9696,28100.0
2013-09-24 11:45:00,15.91,15.93,15.91,15.92,55700.0,5.9696,5.9771,5.9696,5.9734,55700.0
2013-09-24 11:50:00,15.92,15.94,15.9,15.94,61500.0,5.9734,5.9809,5.9659,5.9809,61500.0
2013-09-24 11:55:00,15.93,15.95,15.93,15.94,24000.0,5.9771,5.9846,5.9771,5.9809,24000.0
2013-09-24 12:00:00,15.94,15.95,15.9,15.92,91700.0,5.9809,5.9846,5.9659,5.9734,91700.0
2013-09-24 12:05:00,15.91,15.91,15.89,15.9,56300.0,5.9696,5.9696,5.9621,5.9659,56300.0
2013-09-24 12:10:00,15.9,15.92,15.89,15.92,55300.0,5.9659,5.9734,5.9621,5.9734,55300.0
2013-09-24 12:15:00,15.92,15.94,15.91,15.94,52600.0,5.9734,5.9809,5.9696,5.9809,52600.0
2013-09-24 12:20:00,15.94,15.96,15.93,15.95,67100.0,5.9809,5.9884,5.9771,5.9846,67100.0
2013-09-24 12:25:00,15.94,15.95,15.93,15.93,44400.0,5.9809,5.9846,5.9771,5.9771,44400.0
2013-09-24 12:30:00,15.94,15.99,15.93,15.98,119500.0,5.9809,5.9996,5.9771,5.9959,119500.0
2013-09-24 12:35:00,15.99,16.02,15.99,16.01,67500.0,5.9996,6.0109,5.9996,6.0071,67500.0
2013-09-24 12:40:00,16.01,16.04,16.01,16.03,133300.0,6.0071,6.0184,6.0071,6.0146,133300.0
2013-09-24 12:45:00,16.03,16.04,16.0,16.01,50400.0,6.0146,6.0184,6.0034,6.0071,50400.0
2013-09-24 12:50:00,16.02,16.03,16.01,16.02,36900.0,6.0109,6.0146,6.0071,6.0109,36900.0
2013-09-24 12:55:00,16.02,16.04,16.01,16.03,63500.0,6.0109,6.0184,6.0071,6.0146,63500.0
2013-09-24 13:00:00,16.03,16.04,16.02,16.03,54400.0,6.0146,6.0184,6.0109,6.0146,54400.0
2013-09-24 13:05:00,16.04,16.05,16.03,16.03,73200.0,6.0184,6.0221,6.0146,6.0146,73200.0
2013-09-24 13:10:00,16.04,16.04,16.01,16.02,55500.0,6.0184,6.0184,6.0071,6.0109,55500.0
2013-09-24 13:15:00,16.03,16.03,15.97,15.99,85900.0,6.0146,6.0146,5.9921,5.9996,85900.0
2013-09-24 13:20:00,16.0,16.0,15.98,15.98,41000.0,6.0034,6.0034,5.9959,5.9959,41000.0
2013-09-24 13:25:00,15.99,16.02,15.98,16.02,80200.0,5.9996,6.0109,5.9959,6.0109,80200.0
2013-09-24 13:30:00,16.02,16.04,16.01,16.01,120600.0,6.0109,6.0184,6.0071,6.0071,120600.0
2013-09-24 13:35:00,16.01,16.03,16.01,16.03,107600.0,6.0071,6.0146,6.0071,6.0146,107600.0
2013-09-24 13:40:00,16.03,16.05,16.01,16.05,93900.0,6.0146,6.0221,6.0071,6.0221,93900.0
2013-09-24 13:45:00,16.05,16.06,16.03,16.04,95200.0,6.0221,6.0259,6.0146,6.0184,95200.0
2013-09-24 13:50:00,16.04,16.04,16.03,16.03,30700.0,6.0184,6.0184,6.0146,6.0146,30700.0
2013-09-24 13:55:00,16.04,16.04,15.97,15.97,148000.0,6.0184,6.0184,5.9921,5.9921,148000.0
2013-09-24 14:00:00,15.98,16.02,15.97,16.02,47800.0,5.9959,6.0109,5.9921,6.0109,47800.0
2013-09-24 14:05:00,16.02,16.03,16.0,16.01,104300.0,6.0109,6.0146,6.0034,6.0071,104300.0
2013-09-24 14:10:00,16.01,16.02,15.99,16.02,73700.0,6.0071,6.0109,5.9996,6.0109,73700.0
2013-09-24 14:15:00,16.01,16.02,16.0,16.0,72100.0,6.0071,6.0109,6.0034,6.0034,72100.0
2013-09-24 14:20:00,16.0,16.01,15.96,15.97,119200.0,6.0034,6.0071,5.9884,5.9921,119200.0
2013-09-24 14:25:00,15.97,15.98,15.95,15.97,114000.0,5.9921,5.9959,5.9846,5.9921,114000.0
2013-09-24 14:30:00,15.97,16.01,15.97,16.01,118800.0,5.9921,6.0071,5.9921,6.0071,118800.0
2013-09-24 14:35:00,16.0,16.01,15.98,16.0,84100.0,6.0034,6.0071,5.9959,6.0034,84100.0
2013-09-24 14:40:00,15.99,16.0,15.96,15.97,109000.0,5.9996,6.0034,5.9884,5.9921,109000.0
2013-09-24 14:45:00,15.96,15.99,15.96,15.99,65800.0,5.9884,5.9996,5.9884,5.9996,65800.0
2013-09-24 14:50:00,15.99,15.99,15.98,15.99,49100.0,5.9996,5.9996,5.9959,5.9996,49100.0
2013-09-24 14:55:00,15.99,16.0,15.98,16.0,52700.0,5.9996,6.0034,5.9959,6.0034,52700.0
2013-09-24 15:00:00,16.0,16.0,15.97,15.99,106900.0,6.0034,6.0034,5.9921,5.9996,106900.0
2013-09-24 15:05:00,15.98,15.99,15.98,15.98,100200.0,5.9959,5.9996,5.9959,5.9959,100200.0
2013-09-24 15:10:00,15.98,15.98,15.97,15.98,63000.0,5.9959,5.9959,5.9921,5.9959,63000.0
2013-09-24 15:15:00,15.98,15.99,15.97,15.98,56700.0,5.9959,5.9996,5.9921,5.9959,56700.0
2013-09-24 15:20:00,15.98,15.99,15.98,15.99,57600.0,5.9959,5.9996,5.9959,5.9996,57600.0
2013-09-24 15:25:00,15.99,15.99,15.95,15.97,112300.0,5.9996,5.9996,5.9846,5.9921,112300.0
2013-09-24 15:30:00,15.97,15.97,15.94,15.95,95100.0,5.9921,5.9921,5.9809,5.9846,95100.0
2013-09-24 15:35:00,15.95,15.96,15.94,15.96,79200.0,5.9846,5.9884,5.9809,5.9884,79200.0
2013-09-24 15:40:00,15.95,15.96,15.92,15.94,144300.0,5.9846,5.9884,5.9734,5.9809,144300.0
2013-09-24 15:45:00,15.93,15.93,15.91,15.91,150400.0,5.9771,5.9771,5.9696,5.9696,150400.0
2013-09-24 15:50:00,15.91,15.92,15.88,15.9,234500.0,5.9696,5.9734,5.9584,5.9659,234500.0
2013-09-24 15:55:00,15.9,15.9,15.88,15.88,253800.0,5.9659,5.9659,5.9584,5.9584,253800.0
2013-09-25 09:30:00,15.81,15.84,15.68,15.69,260700.0,5.9321,5.9434,5.8833,5.8871,260700.0
2013-09-25 09:35:00,15.69,15.75,15.6,15.68,427500.0,5.8871,5.9096,5.8533,5.8833,427500.0
2013-09-25 09:40:00,15.68,15.72,15.64,15.71,372200.0,5.8833,5.8983,5.8683,5.8946,372200.0
2013-09-25 09:45:00,15.71,15.71,15.62,15.64,391200.0,5.8946,5.8946,5.8608,5.8683,391200.0
2013-09-25 09:50:00,15.64,15.65,15.58,15.59,295900.0,5.8683,5.8721,5.8458,5.8496,295900.0
2013-09-25 09:55:00,15.58,15.61,15.54,15.58,285500.0,5.8458,5.8571,5.8308,5.8458,285500.0
2013-09-25 10:00:00,15.58,15.61,15.56,15.58,281200.0,5.8458,5.8571,5.8383,5.8458,281200.0
2013-09-25 10:05:00,15.58,15.65,15.54,15.62,231400.0,5.8458,5.8721,5.8308,5.8608,231400.0
2013-09-25 10:10:00,15.63,15.64,15.6,15.6,237100.0,5.8646,5.8683,5.8533,5.8533,237100.0
2013-09-25 10:15:00,15.6,15.66,15.58,15.64,132300.0,5.8533,5.8758,5.8458,5.8683,132300.0
2013-09-25 10:20:00,15.64,15.7,15.62,15.69,173600.0,5.8683,5.8908,5.8608,5.8871,173600.0
2013-09-25 10:25:00,15.69,15.72,15.67,15.68,178900.0,5.8871,5.8983,5.8796,5.8833,178900.0
2013-09-25 10:30:00,15.69,15.77,15.67,15.76,180500.0,5.8871,5.9171,5.8796,5.9133,180500.0
2013-09-25 10:35:00,15.76,15.77,15.65,15.66,556300.0,5.9133,5.9171,5.8721,5.8758,556300.0
2013-09-25 10:40:00,15.67,15.69,15.64,15.69,455000.0,5.8796,5.8871,5.8683,5.8871,455000.0
2013-09-25 10:45:00,15.69,15.69,15.64,15.65,189700.0,5.8871,5.8871,5.8683,5.8721,189700.0
2013-09-25 10:50:00,15.66,15.68,15.62,15.64,176300.0,5.8758,5.8833,5.8608,5.8683,176300.0
2013-09-25 10:55:00,15.65,15.66,15.63,15.65,93200.0,5.8721,5.8758,5.8646,5.8721,93200.0
2013-09-25 11:00:00,15.65,15.68,15.64,15.66,125100.0,5.8721,5.8833,5.8683,5.8758,125100.0
2013-09-25 11:05:00,15.66,15.71,15.65,15.69,177800.0,5.8758,5.8946,5.8721,5.8871,177800.0
2013-09-25 11:10:00,15.68,15.72,15.68,15.7,180900.0,5.8833,5.8983,5.8833,5.8908,180900.0
2013-09-25 11:15:00,15.71,15.74,15.7,15.74,91500.0,5.8946,5.9058,5.8908,5.9058,91500.0
2013-09-25 11:20:00,15.74,15.75,15.72,15.74,83700.0,5.9058,5.9096,5.8983,5.9058,83700.0
2013-09-25 11:25:00,15.74,15.76,15.74,15.76,170300.0,5.9058,5.9133,5.9058,5.9133,170300.0
2013-09-25 11:30:00,15.76,15.8,15.76,15.79,165200.0,5.9133,5.9283,5.9133,5.9246,165200.0
2013-09-25 11:35:00,15.79,15.81,15.79,15.79,73400.0,5.9246,5.9321,5.9246,5.9246,73400.0
2013-09-25 11:40:00,15.79,15.81,15.77,15.79,129700.0,5.9246,5.9321,5.9171,5.9246,129700.0
2013-09-25 11:45:00,15.79,15.8,15.78,15.79,84100.0,5.9246,5.9283,5.9208,5.9246,84100.0
2013-09-25 11:50:00,15.78,15.79,15.76,15.77,49200.0,5.9208,5.9246,5.9133,5.9171,49200.0
2013-09-25 11:55:00,15.77,15.77,15.74,15.75,64900.0,5.9171,5.9171,5.9058,5.9096,64900.0
2013-09-25 12:00:00,15.74,15.74,15.7,15.72,90700.0,5.9058,5.9058,5.8908,5.8983,90700.0
2013-09-25 12:05:00,15.72,15.74,15.7,15.7,65100.0,5.8983,5.9058,5.8908,5.8908,65100.0
2013-09-25 12:10:00,15.7,15.71,15.69,15.69,62800.0,5.8908,5.8946,5.8871,5.8871,62800.0
2013-09-25 12:15:00,15.7,15.71,15.69,15.7,79500.0,5.8908,5.8946,5.8871,5.8908,79500.0
2013-09-25 12:20:00,15.7,15.7,15.67,15.69,89600.0,5.8908,5.8908,5.8796,5.8871,89600.0
2013-09-25 12:25:00,15.68,15.69,15.67,15.69,112700.0,5.8833,5.8871,5.8796,5.8871,112700.0
2013-09-25 12:30:00,15.68,15.69,15.65,15.66,114600.0,5.8833,5.8871,5.8721,5.8758,114600.0
2013-09-25 12:35:00,15.66,15.68,15.65,15.67,39200.0,5.8758,5.8833,5.8721,5.8796,39200.0
2013-09-25 12:40:00,15.67,15.68,15.65,15.67,102300.0,5.8796,5.8833,5.8721,5.8796,102300.0
2013-09-25 12:45:00,15.67,15.69,15.67,15.68,44600.0,5.8796,5.8871,5.8796,5.8833,44600.0
2013-09-25 12:50:00,15.67,15.68,15.64,15.66,53700.0,5.8796,5.8833,5.8683,5.8758,53700.0
2013-09-25 12:55:00,15.66,15.69,15.65,15.69,126800.0,5.8758,5.8871,5.8721,5.8871,126800.0
2013-09-25 13:00:00,15.69,15.72,15.67,15.67,47100.0,5.8871,5.8983,5.8796,5.8796,47100.0
2013-09-25 13:05:00,15.67,15.69,15.67,15.67,23500.0,5.8796,5.8871,5.8796,5.8796,23500.0
2013-09-25 13:10:00,15.67,15.74,15.67,15.73,126900.0,5.8796,5.9058,5.8796,5.9021,126900.0
2013-09-25 13:15:00,15.73,15.74,15.71,15.71,38300.0,5.9021,5.9058,5.8946,5.8946,38300.0
2013-09-25 13:20:00,15.71,15.72,15.69,15.69,50500.0,5.8946,5.8983,5.8871,5.8871,50500.0
2013-09-25 13:25:00,15.69,15.71,15.68,15.71,56500.0,5.8871,5.8946,5.8833,5.8946,56500.0
2013-09-25 13:30:00,15.7,15.71,15.66,15.69,229900.0,5.8908,5.8946,5.8758,5.8871,229900.0
2013-09-25 13:35:00,15.69,15.7,15.67,15.68,92600.0,5.8871,5.8908,5.8796,5.8833,92600.0
2013-09-25 13:40:00,15.68,15.7,15.63,15.64,144000.0,5.8833,5.8908,5.8646,5.8683,144000.0
2013-09-25 13:45:00,15.64,15.66,15.64,15.65,97300.0,5.8683,5.8758,5.8683,5.8721,97300.0
2013-09-25 13:50:00,15.66,15.67,15.63,15.66,107100.0,5.8758,5.8796,5.8646,5.8758,107100.0
2013-09-25 13:55:00,15.66,15.67,15.64,15.64,102000.0,5.8758,5.8796,5.8683,5.8683,102000.0
2013-09-25 14:00:00,15.64,15.66,15.64,15.66,112200.0,5.8683,5.8758,5.8683,5.8758,112200.0
2013-09-25 14:05:00,15.67,15.68,15.65,15.66,110700.0,5.8796,5.8833,5.8721,5.8758,110700.0
2013-09-25 14:10:00,15.67,15.68,15.63,15.66,132700.0,5.8796,5.8833,5.8646,5.8758,132700.0
2013-09-25 14:15:00,15.65,15.67,15.63,15.64,255500.0,5.8721,5.8796,5.8646,5.8683,255500.0
2013-09-25 14:20:00,15.64,15.66,15.63,15.65,143600.0,5.8683,5.8758,5.8646,5.8721,143600.0
2013-09-25 14:25:00,15.65,15.66,15.63,15.65,107900.0,5.8721,5.8758,5.8646,5.8721,107900.0
2013-09-25 14:30:00,15.65,15.65,15.63,15.63,54200.0,5.8721,5.8721,5.8646,5.8646,54200.0
2013-09-25 14:35:00,15.63,15.65,15.62,15.64,54100.0,5.8646,5.8721,5.8608,5.8683,54100.0
2013-09-25 14:40:00,15.64,15.64,15.63,15.63,37500.0,5.8683,5.8683,5.8646,5.8646,37500.0
2013-09-25 14:45:00,15.63,15.63,15.62,15.62,83700.0,5.8646,5.8646,5.8608,5.8608,83700.0
2013-09-25 14:50:00,15.62,15.62,15.59,15.62,120500.0,5.8608,5.8608,5.8496,5.8608,120500.0
2013-09-25 14:55:00,15.62,15.62,15.59,15.6,41900.0,5.8608,5.8608,5.8496,5.8533,41900.0
2013-09-25 15:00:00,15.59,15.61,15.58,15.59,104600.0,5.8496,5.8571,5.8458,5.8496,104600.0
2013-09-25 15:05:00,15.59,15.6,15.58,15.59,81300.0,5.8496,5.8533,5.8458,5.8496,81300.0
2013-09-25 15:10:00,15.6,15.62,15.6,15.61,118500.0,5.8533,5.8608,5.8533,5.8571,118500.0
2013-09-25 15:15:00,15.62,15.62,15.61,15.62,30000.0,5.8608,5.8608,5.8571,5.8608,30000.0
2013-09-25 15:20:00,15.62,15.62,15.59,15.61,163500.0,5.8608,5.8608,5.8496,5.8571,163500.0
2013-09-25 15:25:00,15.61,15.62,15.59,15.61,190700.0,5.8571,5.8608,5.8496,5.8571,190700.0
2013-09-25 15:30:00,15.61,15.65,15.61,15.64,135400.0,5.8571,5.8721,5.8571,5.8683,135400.0
2013-09-25 15:35:00,15.64,15.64,15.63,15.64,91500.0,5.8683,5.8683,5.8646,5.8683,91500.0
2013-09-25 15:40:00,15.64,15.64,15.63,15.64,279700.0,5.8683,5.8683,5.8646,5.8683,279700.0
2013-09-25 15:45:00,15.64,15.67,15.63,15.66,304800.0,5.8683,5.8796,5.8646,5.8758,304800.0
2013-09-25 15:50:00,15.65,15.66,15.62,15.63,269400.0,5.8721,5.8758,5.8608,5.8646,269400.0
2013-09-25 15:55:00,15.63,15.65,15.59,15.6,1081800.0,5.8646,5.8721,5.8496,5.8533,1081800.0
2013-09-26 09:30:00,15.67,15.69,15.65,15.67,153400.0,5.8796,5.8871,5.8721,5.8796,153400.0
2013-09-26 09:35:00,15.67,15.67,15.61,15.61,94000.0,5.8796,5.8796,5.8571,5.8571,94000.0
2013-09-26 09:40:00,15.61,15.63,15.58,15.63,100300.0,5.8571,5.8646,5.8458,5.8646,100300.0
2013-09-26 09:45:00,15.62,15.68,15.62,15.67,487300.0,5.8608,5.8833,5.8608,5.8796,487300.0
2013-09-26 09:50:00,15.67,15.75,15.66,15.75,344600.0,5.8796,5.9096,5.8758,5.9096,344600.0
2013-09-26 09:55:00,15.75,15.79,15.72,15.72,183600.0,5.9096,5.9246,5.8983,5.8983,183600.0
2013-09-26 10:00:00,15.73,15.78,15.73,15.78,443700.0,5.9021,5.9208,5.9021,5.9208,443700.0
2013-09-26 10:05:00,15.78,15.8,15.76,15.77,170000.0,5.9208,5.9283,5.9133,5.9171,170000.0
2013-09-26 10:10:00,15.78,15.79,15.71,15.72,73800.0,5.9208,5.9246,5.8946,5.8983,73800.0
2013-09-26 10:15:00,15.72,15.74,15.7,15.71,174300.0,5.8983,5.9058,5.8908,5.8946,174300.0
2013-09-26 10:20:00,15.71,15.73,15.7,15.71,128500.0,5.8946,5.9021,5.8908,5.8946,128500.0
2013-09-26 10:25:00,15.7,15.7,15.67,15.68,212600.0,5.8908,5.8908,5.8796,5.8833,212600.0
2013-09-26 10:30:00,15.67,15.69,15.65,15.66,146300.0,5.8796,5.8871,5.8721,5.8758,146300.0
2013-09-26 10:35:00,15.66,15.68,15.65,15.67,178700.0,5.8758,5.8833,5.8721,5.8796,178700.0
2013-09-26 10:40:00,15.68,15.7,15.66,15.67,132900.0,5.8833,5.8908,5.8758,5.8796,132900.0
2013-09-26 10:45:00,15.67,15.67,15.63,15.63,193200.0,5.8796,5.8796,5.8646,5.8646,193200.0
2013-09-26 10:50:00,15.63,15.66,15.61,15.66,64100.0,5.8646,5.8758,5.8571,5.8758,64100.0
2013-09-26 10:55:00,15.66,15.66,15.61,15.63,152700.0,5.8758,5.8758,5.8571,5.8646,152700.0
2013-09-26 11:00:00,15.63,15.63,15.56,15.56,213600.0,5.8646,5.8646,5.8383,5.8383,213600.0
2013-09-26 11:05:00,15.56,15.61,15.56,15.58,126000.0,5.8383,5.8571,5.8383,5.8458,126000.0
2013-09-26 11:10:00,15.59,15.6,15.58,15.59,107700.0,5.8496,5.8533,5.8458,5.8496,107700.0
2013-09-26 11:15:00,15.59,15.59,15.56,15.57,73300.0,5.8496,5.8496,5.8383,5.842,73300.0
2013-09-26 11:20:00,15.58,15.58,15.55,15.57,161600.0,5.8458,5.8458,5.8345,5.842,161600.0
2013-09-26 11:25:00,15.58,15.68,15.57,15.64,352200.0,5.8458,5.8833,5.842,5.8683,352200.0
2013-09-26 11:30:00,15.64,15.66,15.61,15.61,113900.0,5.8683,5.8758,5.8571,5.8571,113900.0
2013-09-26 11:35:00,15.62,15.63,15.6,15.61,82100.0,5.8608,5.8646,5.8533,5.8571,82100.0
2013-09-26 11:40:00,15.62,15.66,15.62,15.66,143600.0,5.8608,5.8758,5.8608,5.8758,143600.0
2013-09-26 11:45:00,15.65,15.66,15.6,15.61,205400.0,5.8721,5.8758,5.8533,5.8571,205400.0
2013-09-26 11:50:00,15.61,15.61,15.53,15.57,131100.0,5.8571,5.8571,5.827,5.842,131100.0
2013-09-26 11:55:00,15.58,15.59,15.57,15.59,62900.0,5.8458,5.8496,5.842,5.8496,62900.0
2013-09-26 12:00:00,15.59,15.61,15.59,15.61,164500.0,5.8496,5.8571,5.8496,5.8571,164500.0
2013-09-26 12:05:00,15.61,15.62,15.58,15.59,188300.0,5.8571,5.8608,5.8458,5.8496,188300.0
2013-09-26 12:10:00,15.6,15.62,15.59,15.62,133100.0,5.8533,5.8608,5.8496,5.8608,133100.0
2013-09-26 12:15:00,15.62,15.64,15.61,15.63,122200.0,5.8608,5.8683,5.8571,5.8646,122200.0
2013-09-26 12:20:00,15.64,15.67,15.63,15.67,53800.0,5.8683,5.8796,5.8646,5.8796,53800.0
2013-09-26 12:25:00,15.67,15.69,15.67,15.67,122600.0,5.8796,5.8871,5.8796,5.8796,122600.0
2013-09-26 12:30:00,15.68,15.69,15.65,15.65,126200.0,5.8833,5.8871,5.8721,5.8721,126200.0
2013-09-26 12:35:00,15.66,15.67,15.65,15.65,75700.0,5.8758,5.8796,5.8721,5.8721,75700.0
2013-09-26 12:40:00,15.66,15.68,15.65,15.67,143300.0,5.8758,5.8833,5.8721,5.8796,143300.0
2013-09-26 12:45:00,15.66,15.68,15.65,15.66,127200.0,5.8758,5.8833,5.8721,5.8758,127200.0
2013-09-26 12:50:00,15.66,15.66,15.63,15.64,35000.0,5.8758,5.8758,5.8646,5.8683,35000.0
2013-09-26 12:55:00,15.63,15.65,15.63,15.64,48900.0,5.8646,5.8721,5.8646,5.8683,48900.0
2013-09-26 13:00:00,15.64,15.66,15.63,15.65,84800.0,5.8683,5.8758,5.8646,5.8721,84800.0
2013-09-26 13:05:00,15.65,15.65,15.62,15.62,80500.0,5.8721,5.8721,5.8608,5.8608,80500.0
2013-09-26 13:10:00,15.62,15.63,15.59,15.61,98800.0,5.8608,5.8646,5.8496,5.8571,98800.0
2013-09-26 13:15:00,15.62,15.62,15.6,15.6,59600.0,5.8608,5.8608,5.8533,5.8533,59600.0
2013-09-26 13:20:00,15.59,15.6,15.57,15.57,43300.0,5.8496,5.8533,5.842,5.842,43300.0
2013-09-26 13:25:00,15.57,15.58,15.57,15.57,62900.0,5.842,5.8458,5.842,5.842,62900.0
2013-09-26 13:30:00,15.57,15.57,15.53,15.54,63700.0,5.842,5.842,5.827,5.8308,63700.0
2013-09-26 13:35:00,15.53,15.55,15.53,15.54,60100.0,5.827,5.8345,5.827,5.8308,60100.0
2013-09-26 13:40:00,15.53,15.56,15.51,15.51,128700.0,5.827,5.8383,5.8195,5.8195,128700.0
2013-09-26 13:45:00,15.52,15.52,15.48,15.5,147900.0,5.8233,5.8233,5.8083,5.8158,147900.0
2013-09-26 13:50:00,15.51,15.52,15.5,15.51,70200.0,5.8195,5.8233,5.8158,5.8195,70200.0
2013-09-26 13:55:00,15.51,15.52,15.5,15.51,99300.0,5.8195,5.8233,5.8158,5.8195,99300.0
2013-09-26 14:00:00,15.51,15.53,15.5,15.5,53600.0,5.8195,5.827,5.8158,5.8158,53600.0
2013-09-26 14:05:00,15.5,15.51,15.47,15.51,122800.0,5.8158,5.8195,5.8045,5.8195,122800.0
2013-09-26 14:10:00,15.51,15.54,15.51,15.54,92000.0,5.8195,5.8308,5.8195,5.8308,92000.0
2013-09-26 14:15:00,15.54,15.55,15.53,15.53,90400.0,5.8308,5.8345,5.827,5.827,90400.0
2013-09-26 14:20:00,15.53,15.54,15.51,15.53,72500.0,5.827,5.8308,5.8195,5.827,72500.0
2013-09-26 14:25:00,15.53,15.54,15.51,15.51,78400.0,5.827,5.8308,5.8195,5.8195,78400.0
2013-09-26 14:30:00,15.52,15.54,15.51,15.53,55800.0,5.8233,5.8308,5.8195,5.827,55800.0
2013-09-26 14:35:00,15.54,15.54,15.53,15.53,67600.0,5.8308,5.8308,5.827,5.827,67600.0
2013-09-26 14:40:00,15.54,15.54,15.51,15.54,71900.0,5.8308,5.8308,5.8195,5.8308,71900.0
2013-09-26 14:45:00,15.54,15.54,15.52,15.53,91100.0,5.8308,5.8308,5.8233,5.827,91100.0
2013-09-26 14:50:00,15.53,15.55,15.53,15.55,116000.0,5.827,5.8345,5.827,5.8345,116000.0
2013-09-26 14:55:00,15.55,15.56,15.54,15.55,92900.0,5.8345,5.8383,5.8308,5.8345,92900.0
2013-09-26 15:00:00,15.54,15.56,15.54,15.55,51800.0,5.8308,5.8383,5.8308,5.8345,51800.0
2013-09-26 15:05:00,15.55,15.57,15.55,15.57,80200.0,5.8345,5.842,5.8345,5.842,80200.0
2013-09-26 15:10:00,15.56,15.57,15.54,15.54,123400.0,5.8383,5.842,5.8308,5.8308,123400.0
2013-09-26 15:15:00,15.54,15.55,15.54,15.54,59100.0,5.8308,5.8345,5.8308,5.8308,59100.0
2013-09-26 15:20:00,15.55,15.56,15.54,15.56,100700.0,5.8345,5.8383,5.8308,5.8383,100700.0
2013-09-26 15:25:00,15.56,15.56,15.55,15.55,63800.0,5.8383,5.8383,5.8345,5.8345,63800.0
2013-09-26 15:30:00,15.56,15.57,15.54,15.54,144400.0,5.8383,5.842,5.8308,5.8308,144400.0
2013-09-26 15:35:00,15.55,15.57,15.54,15.56,125600.0,5.8345,5.842,5.8308,5.8383,125600.0
2013-09-26 15:40:00,15.57,15.58,15.56,15.58,94200.0,5.842,5.8458,5.8383,5.8458,94200.0
2013-09-26 15:45:00,15.58,15.59,15.56,15.59,232700.0,5.8458,5.8496,5.8383,5.8496,232700.0
2013-09-26 15:50:00,15.59,15.6,15.57,15.59,320000.0,5.8496,5.8533,5.842,5.8496,320000.0
2013-09-26 15:55:00,15.59,15.61,15.58,15.59,513700.0,5.8496,5.8571,5.8458,5.8496,513700.0
2013-09-27 09:30:00,15.63,15.63,15.54,15.6,216900.0,5.8646,5.8646,5.8308,5.8533,216900.0
2013-09-27 09:35:00,15.59,15.65,15.58,15.62,291000.0,5.8496,5.8721,5.8458,5.8608,291000.0
2013-09-27 09:40:00,15.61,15.69,15.59,15.69,295000.0,5.8571,5.8871,5.8496,5.8871,295000.0
2013-09-27 09:45:00,15.69,15.74,15.68,15.7,486400.0,5.8871,5.9058,5.8833,5.8908,486400.0
2013-09-27 09:50:00,15.7,15.71,15.66,15.7,364700.0,5.8908,5.8946,5.8758,5.8908,364700.0
2013-09-27 09:55:00,15.7,15.73,15.66,15.67,298100.0,5.8908,5.9021,5.8758,5.8796,298100.0
2013-09-27 10:00:00,15.66,15.67,15.61,15.63,342000.0,5.8758,5.8796,5.8571,5.8646,342000.0
2013-09-27 10:05:00,15.62,15.64,15.61,15.63,155800.0,5.8608,5.8683,5.8571,5.8646,155800.0
2013-09-27 10:10:00,15.64,15.67,15.62,15.65,229600.0,5.8683,5.8796,5.8608,5.8721,229600.0
2013-09-27 10:15:00,15.65,15.7,15.65,15.69,181300.0,5.8721,5.8908,5.8721,5.8871,181300.0
2013-09-27 10:20:00,15.69,15.69,15.56,15.56,365200.0,5.8871,5.8871,5.8383,5.8383,365200.0
2013-09-27 10:25:00,15.56,15.6,15.55,15.59,184800.0,5.8383,5.8533,5.8345,5.8496,184800.0
2013-09-27 10:30:00,15.59,15.61,15.58,15.59,250700.0,5.8496,5.8571,5.8458,5.8496,250700.0
2013-09-27 10:35:00,15.59,15.61,15.58,15.58,55400.0,5.8496,5.8571,5.8458,5.8458,55400.0
2013-09-27 10:40:00,15.59,15.61,15.58,15.6,208300.0,5.8496,5.8571,5.8458,5.8533,208300.0
2013-09-27 10:45:00,15.59,15.62,15.57,15.57,56600.0,5.8496,5.8608,5.842,5.842,56600.0
2013-09-27 10:50:00,15.57,15.59,15.55,15.59,189200.0,5.842,5.8496,5.8345,5.8496,189200.0
2013-09-27 10:55:00,15.59,15.61,15.56,15.58,132800.0,5.8496,5.8571,5.8383,5.8458,132800.0
2013-09-27 11:00:00,15.57,15.58,15.54,15.54,68600.0,5.842,5.8458,5.8308,5.8308,68600.0
2013-09-27 11:05:00,15.54,15.56,15.53,15.54,72600.0,5.8308,5.8383,5.827,5.8308,72600.0
2013-09-27 11:10:00,15.55,15.55,15.51,15.51,95100.0,5.8345,5.8345,5.8195,5.8195,95100.0
2013-09-27 11:15:00,15.51,15.51,15.48,15.49,101900.0,5.8195,5.8195,5.8083,5.812,101900.0
2013-09-27 11:20:00,15.49,15.51,15.46,15.49,154900.0,5.812,5.8195,5.8008,5.812,154900.0
2013-09-27 11:25:00,15.49,15.52,15.49,15.5,90500.0,5.812,5.8233,5.812,5.8158,90500.0
2013-09-27 11:30:00,15.5,15.51,15.49,15.51,60100.0,5.8158,5.8195,5.812,5.8195,60100.0
2013-09-27 11:35:00,15.51,15.52,15.47,15.48,186300.0,5.8195,5.8233,5.8045,5.8083,186300.0
2013-09-27 11:40:00,15.48,15.48,15.45,15.45,86400.0,5.8083,5.8083,5.797,5.797,86400.0
2013-09-27 11:45:00,15.45,15.48,15.45,15.48,62000.0,5.797,5.8083,5.797,5.8083,62000.0
2013-09-27 11:50:00,15.48,15.5,15.47,15.49,140000.0,5.8083,5.8158,5.8045,5.812,140000.0
2013-09-27 11:55:00,15.49,15.52,15.48,15.48,170100.0,5.812,5.8233,5.8083,5.8083,170100.0
2013-09-27 12:00:00,15.47,15.48,15.46,15.47,37400.0,5.8045,5.8083,5.8008,5.8045,37400.0
2013-09-27 12:05:00,15.47,15.48,15.43,15.43,95400.0,5.8045,5.8083,5.7895,5.7895,95400.0
2013-09-27 12:10:00,15.43,15.44,15.41,15.42,59100.0,5.7895,5.7933,5.782,5.7858,59100.0
2013-09-27 12:15:00,15.41,15.45,15.41,15.45,98500.0,5.782,5.797,5.782,5.797,98500.0
2013-09-27 12:20:00,15.45,15.46,15.44,15.45,112700.0,5.797,5.8008,5.7933,5.797,112700.0
2013-09-27 12:25:00,15.45,15.48,15.45,15.47,57900.0,5.797,5.8083,5.797,5.8045,57900.0
2013-09-27 12:30:00,15.47,15.49,15.46,15.48,51500.0,5.8045,5.812,5.8008,5.8083,51500.0
2013-09-27 12:35:00,15.48,15.49,15.47,15.49,69100.0,5.8083,5.812,5.8045,5.812,69100.0
2013-09-27 12:40:00,15.48,15.49,15.47,15.47,43900.0,5.8083,5.812,5.8045,5.8045,43900.0
2013-09-27 12:45:00,15.47,15.48,15.45,15.46,61000.0,5.8045,5.8083,5.797,5.8008,61000.0
2013-09-27 12:50:00,15.46,15.48,15.46,15.48,55300.0,5.8008,5.8083,5.8008,5.8083,55300.0
2013-09-27 12:55:00,15.49,15.5,15.48,15.5,54200.0,5.812,5.8158,5.8083,5.8158,54200.0
2013-09-27 13:00:00,15.49,15.5,15.48,15.5,79800.0,5.812,5.8158,5.8083,5.8158,79800.0
2013-09-27 13:05:00,15.49,15.5,15.47,15.48,76600.0,5.812,5.8158,5.8045,5.8083,76600.0
2013-09-27 13:10:00,15.48,15.48,15.45,15.47,252800.0,5.8083,5.8083,5.797,5.8045,252800.0
2013-09-27 13:15:00,15.46,15.48,15.43,15.43,161700.0,5.8008,5.8083,5.7895,5.7895,161700.0
2013-09-27 13:20:00,15.43,15.44,15.43,15.44,24500.0,5.7895,5.7933,5.7895,5.7933,24500.0
2013-09-27 13:25:00,15.44,15.45,15.42,15.44,128100.0,5.7933,5.797,5.7858,5.7933,128100.0
2013-09-27 13:30:00,15.43,15.43,15.41,15.42,106900.0,5.7895,5.7895,5.782,5.7858,106900.0
2013-09-27 13:35:00,15.42,15.44,15.42,15.42,52000.0,5.7858,5.7933,5.7858,5.7858,52000.0
2013-09-27 13:40:00,15.42,15.43,15.4,15.41,126600.0,5.7858,5.7895,5.7783,5.782,126600.0
2013-09-27 13:45:00,15.41,15.41,15.39,15.4,107600.0,5.782,5.782,5.7745,5.7783,107600.0
2013-09-27 13:50:00,15.41,15.44,15.4,15.42,199400.0,5.782,5.7933,5.7783,5.7858,199400.0
2013-09-27 13:55:00,15.43,15.43,15.4,15.41,70600.0,5.7895,5.7895,5.7783,5.782,70600.0
2013-09-27 14:00:00,15.41,15.45,15.4,15.44,101700.0,5.782,5.797,5.7783,5.7933,101700.0
2013-09-27 14:05:00,15.44,15.45,15.42,15.42,54000.0,5.7933,5.797,5.7858,5.7858,54000.0
2013-09-27 14:10:00,15.42,15.43,15.41,15.42,100500.0,5.7858,5.7895,5.782,5.7858,100500.0
2013-09-27 14:15:00,15.43,15.47,15.42,15.42,179500.0,5.7895,5.8045,5.7858,5.7858,179500.0
2013-09-27 14:20:00,15.42,15.43,15.41,15.42,79100.0,5.7858,5.7895,5.782,5.7858,79100.0
2013-09-27 14:25:00,15.43,15.47,15.42,15.44,117100.0,5.7895,5.8045,5.7858,5.7933,117100.0
2013-09-27 14:30:00,15.44,15.45,15.43,15.45,154200.0,5.7933,5.797,5.7895,5.797,154200.0
2013-09-27 14:35:00,15.44,15.45,15.43,15.44,75500.0,5.7933,5.797,5.7895,5.7933,75500.0
2013-09-27 14:40:00,15.44,15.45,15.44,15.45,29800.0,5.7933,5.797,5.7933,5.797,29800.0
2013-09-27 14:45:00,15.45,15.46,15.43,15.44,186200.0,5.797,5.8008,5.7895,5.7933,186200.0
2013-09-27 14:50:00,15.43,15.44,15.43,15.44,35100.0,5.7895,5.7933,5.7895,5.7933,35100.0
2013-09-27 14:55:00,15.44,15.52,15.43,15.49,697900.0,5.7933,5.8233,5.7895,5.812,697900.0
2013-09-27 15:00:00,15.48,15.51,15.48,15.5,149100.0,5.8083,5.8195,5.8083,5.8158,149100.0
2013-09-27 15:05:00,15.51,15.51,15.45,15.45,147700.0,5.8195,5.8195,5.797,5.797,147700.0
2013-09-27 15:10:00,15.45,15.45,15.43,15.45,131400.0,5.797,5.797,5.7895,5.797,131400.0
2013-09-27 15:15:00,15.45,15.45,15.43,15.44,74700.0,5.797,5.797,5.7895,5.7933,74700.0
2013-09-27 15:20:00,15.44,15.45,15.44,15.45,69500.0,5.7933,5.797,5.7933,5.797,69500.0
2013-09-27 15:25:00,15.45,15.45,15.42,15.42,81300.0,5.797,5.797,5.7858,5.7858,81300.0
2013-09-27 15:30:00,15.42,15.45,15.42,15.45,90300.0,5.7858,5.797,5.7858,5.797,90300.0
2013-09-27 15:35:00,15.45,15.45,15.43,15.44,137900.0,5.797,5.797,5.7895,5.7933,137900.0
2013-09-27 15:40:00,15.44,15.45,15.42,15.44,156000.0,5.7933,5.797,5.7858,5.7933,156000.0
2013-09-27 15:45:00,15.44,15.44,15.4,15.4,252000.0,5.7933,5.7933,5.7783,5.7783,252000.0
2013-09-27 15:50:00,15.41,15.43,15.39,15.42,319900.0,5.782,5.7895,5.7745,5.7858,319900.0
2013-09-27 15:55:00,15.42,15.43,15.4,15.41,860700.0,5.7858,5.7895,5.7783,5.782,860700.0
2013-09-30 09:30:00,15.75,15.75,15.64,15.71,924000.0,5.9096,5.9096,5.8683,5.8946,924000.0
2013-09-30 09:35:00,15.72,15.87,15.7,15.83,848700.0,5.8983,5.9546,5.8908,5.9396,848700.0
2013-09-30 09:40:00,15.82,15.86,15.79,15.85,523400.0,5.9359,5.9509,5.9246,5.9471,523400.0
2013-09-30 09:45:00,15.86,15.95,15.81,15.83,1005300.0,5.9509,5.9846,5.9321,5.9396,1005300.0
2013-09-30 09:50:00,15.84,15.92,15.79,15.89,1166800.0,5.9434,5.9734,5.9246,5.9621,1166800.0
2013-09-30 09:55:00,15.89,15.89,15.83,15.83,618200.0,5.9621,5.9621,5.9396,5.9396,618200.0
2013-09-30 10:00:00,15.84,15.87,15.78,15.79,381300.0,5.9434,5.9546,5.9208,5.9246,381300.0
2013-09-30 10:05:00,15.78,15.79,15.68,15.7,1116800.0,5.9208,5.9246,5.8833,5.8908,1116800.0
2013-09-30 10:10:00,15.7,15.76,15.67,15.75,310100.0,5.8908,5.9133,5.8796,5.9096,310100.0
2013-09-30 10:15:00,15.75,15.77,15.72,15.73,574900.0,5.9096,5.9171,5.8983,5.9021,574900.0
2013-09-30 10:20:00,15.73,15.75,15.71,15.71,205500.0,5.9021,5.9096,5.8946,5.8946,205500.0
2013-09-30 10:25:00,15.71,15.76,15.71,15.74,139300.0,5.8946,5.9133,5.8946,5.9058,139300.0
2013-09-30 10:30:00,15.74,15.75,15.73,15.73,92000.0,5.9058,5.9096,5.9021,5.9021,92000.0
2013-09-30 10:35:00,15.74,15.77,15.73,15.73,442600.0,5.9058,5.9171,5.9021,5.9021,442600.0
2013-09-30 10:40:00,15.73,15.76,15.73,15.74,292300.0,5.9021,5.9133,5.9021,5.9058,292300.0
2013-09-30 10:45:00,15.75,15.81,15.74,15.74,698200.0,5.9096,5.9321,5.9058,5.9058,698200.0
2013-09-30 10:50:00,15.75,15.79,15.74,15.76,239000.0,5.9096,5.9246,5.9058,5.9133,239000.0
2013-09-30 10:55:00,15.77,15.77,15.74,15.75,447600.0,5.9171,5.9171,5.9058,5.9096,447600.0
2013-09-30 11:00:00,15.74,15.75,15.71,15.72,185800.0,5.9058,5.9096,5.8946,5.8983,185800.0
2013-09-30 11:05:00,15.72,15.73,15.7,15.72,236200.0,5.8983,5.9021,5.8908,5.8983,236200.0
2013-09-30 11:10:00,15.72,15.73,15.71,15.72,120800.0,5.8983,5.9021,5.8946,5.8983,120800.0
2013-09-30 11:15:00,15.72,15.73,15.71,15.71,107600.0,5.8983,5.9021,5.8946,5.8946,107600.0
2013-09-30 11:20:00,15.72,15.72,15.7,15.71,740800.0,5.8983,5.8983,5.8908,5.8946,740800.0
2013-09-30 11:25:00,15.71,15.73,15.69,15.69,182700.0,5.8946,5.9021,5.8871,5.8871,182700.0
2013-09-30 11:30:00,15.7,15.71,15.62,15.64,464800.0,5.8908,5.8946,5.8608,5.8683,464800.0
2013-09-30 11:35:00,15.64,15.67,15.64,15.67,62800.0,5.8683,5.8796,5.8683,5.8796,62800.0
2013-09-30 11:40:00,15.67,15.67,15.64,15.67,252400.0,5.8796,5.8796,5.8683,5.8796,252400.0
2013-09-30 11:45:00,15.67,15.68,15.63,15.66,143000.0,5.8796,5.8833,5.8646,5.8758,143000.0
2013-09-30 11:50:00,15.66,15.69,15.65,15.68,52700.0,5.8758,5.8871,5.8721,5.8833,52700.0
2013-09-30 11:55:00,15.67,15.7,15.67,15.69,215900.0,5.8796,5.8908,5.8796,5.8871,215900.0
2013-09-30 12:00:00,15.7,15.7,15.68,15.7,62900.0,5.8908,5.8908,5.8833,5.8908,62900.0
2013-09-30 12:05:00,15.69,15.71,15.65,15.65,378800.0,5.8871,5.8946,5.8721,5.8721,378800.0
2013-09-30 12:10:00,15.65,15.67,15.64,15.66,80200.0,5.8721,5.8796,5.8683,5.8758,80200.0
2013-09-30 12:15:00,15.66,15.67,15.64,15.66,78800.0,5.8758,5.8796,5.8683,5.8758,78800.0
2013-09-30 12:20:00,15.66,15.68,15.66,15.67,64200.0,5.8758,5.8833,5.8758,5.8796,64200.0
2013-09-30 12:25:00,15.66,15.68,15.66,15.66,69600.0,5.8758,5.8833,5.8758,5.8758,69600.0
2013-09-30 12:30:00,15.66,15.68,15.65,15.66,48900.0,5.8758,5.8833,5.8721,5.8758,48900.0
2013-09-30 12:35:00,15.66,15.68,15.66,15.66,25400.0,5.8758,5.8833,5.8758,5.8758,25400.0
2013-09-30 12:40:00,15.67,15.69,15.66,15.68,60200.0,5.8796,5.8871,5.8758,5.8833,60200.0
2013-09-30 12:45:00,15.67,15.68,15.66,15.67,69600.0,5.8796,5.8833,5.8758,5.8796,69600.0
2013-09-30 12:50:00,15.68,15.68,15.65,15.65,60700.0,5.8833,5.8833,5.8721,5.8721,60700.0
2013-09-30 12:55:00,15.65,15.66,15.63,15.64,112900.0,5.8721,5.8758,5.8646,5.8683,112900.0
2013-09-30 13:00:00,15.64,15.67,15.64,15.65,76800.0,5.8683,5.8796,5.8683,5.8721,76800.0
2013-09-30 13:05:00,15.65,15.66,15.65,15.66,54300.0,5.8721,5.8758,5.8721,5.8758,54300.0
2013-09-30 13:10:00,15.66,15.67,15.65,15.66,103500.0,5.8758,5.8796,5.8721,5.8758,103500.0
2013-09-30 13:15:00,15.65,15.73,15.65,15.73,299200.0,5.8721,5.9021,5.8721,5.9021,299200.0
2013-09-30 13:20:00,15.72,15.74,15.7,15.71,179500.0,5.8983,5.9058,5.8908,5.8946,179500.0
2013-09-30 13:25:00,15.71,15.71,15.69,15.7,41000.0,5.8946,5.8946,5.8871,5.8908,41000.0
2013-09-30 13:30:00,15.7,15.73,15.7,15.73,44900.0,5.8908,5.9021,5.8908,5.9021,44900.0
2013-09-30 13:35:00,15.72,15.74,15.72,15.72,53600.0,5.8983,5.9058,5.8983,5.8983,53600.0
2013-09-30 13:40:00,15.72,15.74,15.72,15.73,85700.0,5.8983,5.9058,5.8983,5.9021,85700.0
2013-09-30 13:45:00,15.73,15.76,15.73,15.73,74300.0,5.9021,5.9133,5.9021,5.9021,74300.0
2013-09-30 13:50:00,15.73,15.76,15.72,15.74,123400.0,5.9021,5.9133,5.8983,5.9058,123400.0
2013-09-30 13:55:00,15.74,15.74,15.69,15.71,126100.0,5.9058,5.9058,5.8871,5.8946,126100.0
2013-09-30 14:00:00,15.71,15.72,15.67,15.7,87800.0,5.8946,5.8983,5.8796,5.8908,87800.0
2013-09-30 14:05:00,15.69,15.71,15.69,15.71,82800.0,5.8871,5.8946,5.8871,5.8946,82800.0
2013-09-30 14:10:00,15.71,15.73,15.71,15.73,79400.0,5.8946,5.9021,5.8946,5.9021,79400.0
2013-09-30 14:15:00,15.73,15.74,15.71,15.72,88300.0,5.9021,5.9058,5.8946,5.8983,88300.0
2013-09-30 14:20:00,15.73,15.74,15.69,15.69,97900.0,5.9021,5.9058,5.8871,5.8871,97900.0
2013-09-30 14:25:00,15.69,15.71,15.69,15.69,41300.0,5.8871,5.8946,5.8871,5.8871,41300.0
2013-09-30 14:30:00,15.69,15.72,15.69,15.71,58500.0,5.8871,5.8983,5.8871,5.8946,58500.0
2013-09-30 14:35:00,15.72,15.76,15.71,15.72,742100.0,5.8983,5.9133,5.8946,5.8983,742100.0
2013-09-30 14:40:00,15.72,15.74,15.69,15.69,646800.0,5.8983,5.9058,5.8871,5.8871,646800.0
2013-09-30 14:45:00,15.69,15.7,15.64,15.65,163600.0,5.8871,5.8908,5.8683,5.8721,163600.0
2013-09-30 14:50:00,15.64,15.65,15.62,15.62,60300.0,5.8683,5.8721,5.8608,5.8608,60300.0
2013-09-30 14:55:00,15.62,15.63,15.6,15.61,133900.0,5.8608,5.8646,5.8533,5.8571,133900.0
2013-09-30 15:00:00,15.61,15.62,15.56,15.56,189900.0,5.8571,5.8608,5.8383,5.8383,189900.0
2013-09-30 15:05:00,15.56,15.58,15.55,15.58,162900.0,5.8383,5.8458,5.8345,5.8458,162900.0
2013-09-30 15:10:00,15.57,15.58,15.5,15.51,388500.0,5.842,5.8458,5.8158,5.8195,388500.0
2013-09-30 15:15:00,15.51,15.52,15.47,15.49,243000.0,5.8195,5.8233,5.8045,5.812,243000.0
2013-09-30 15:20:00,15.49,15.55,15.49,15.55,112000.0,5.812,5.8345,5.812,5.8345,112000.0
2013-09-30 15:25:00,15.55,15.55,15.52,15.54,253200.0,5.8345,5.8345,5.8233,5.8308,253200.0
2013-09-30 15:30:00,15.54,15.54,15.52,15.52,148600.0,5.8308,5.8308,5.8233,5.8233,148600.0
2013-09-30 15:35:00,15.52,15.54,15.49,15.49,430600.0,5.8233,5.8308,5.812,5.812,430600.0
2013-09-30 15:40:00,15.49,15.49,15.4,15.41,293600.0,5.812,5.812,5.7783,5.782,293600.0
2013-09-30 15:45:00,15.4,15.44,15.4,15.43,470400.0,5.7783,5.7933,5.7783,5.7895,470400.0
2013-09-30 15:50:00,15.43,15.47,15.42,15.45,345800.0,5.7895,5.8045,5.7858,5.797,345800.0
2013-09-30 15:55:00,15.45,15.48,15.43,15.48,600500.0,5.797,5.8083,5.7895,5.8083,600500.0
2013-10-01 09:30:00,15.57,15.59,15.47,15.53,628500.0,5.842,5.8496,5.8045,5.827,628500.0
2013-10-01 09:35:00,15.54,15.58,15.49,15.5,342000.0,5.8308,5.8458,5.812,5.8158,342000.0
2013-10-01 09:40:00,15.5,15.55,15.5,15.52,303600.0,5.8158,5.8345,5.8158,5.8233,303600.0
2013-10-01 09:45:00,15.52,15.55,15.51,15.53,94700.0,5.8233,5.8345,5.8195,5.827,94700.0
2013-10-01 09:50:00,15.53,15.65,15.52,15.62,274400.0,5.827,5.8721,5.8233,5.8608,274400.0
2013-10-01 09:55:00,15.61,15.64,15.57,15.63,181300.0,5.8571,5.8683,5.842,5.8646,181300.0
2013-10-01 10:00:00,15.62,15.65,15.61,15.63,402500.0,5.8608,5.8721,5.8571,5.8646,402500.0
2013-10-01 10:05:00,15.64,15.65,15.59,15.61,134800.0,5.8683,5.8721,5.8496,5.8571,134800.0
2013-10-01 10:10:00,15.61,15.63,15.55,15.57,169200.0,5.8571,5.8646,5.8345,5.842,169200.0
2013-10-01 10:15:00,15.56,15.59,15.55,15.58,80500.0,5.8383,5.8496,5.8345,5.8458,80500.0
2013-10-01 10:20:00,15.58,15.61,15.57,15.58,126700.0,5.8458,5.8571,5.842,5.8458,126700.0
2013-10-01 10:25:00,15.58,15.58,15.53,15.54,127000.0,5.8458,5.8458,5.827,5.8308,127000.0
2013-10-01 10:30:00,15.55,15.57,15.53,15.54,114000.0,5.8345,5.842,5.827,5.8308,114000.0
2013-10-01 10:35:00,15.54,15.55,15.5,15.54,171600.0,5.8308,5.8345,5.8158,5.8308,171600.0
2013-10-01 10:40:00,15.54,15.56,15.54,15.54,134300.0,5.8308,5.8383,5.8308,5.8308,134300.0
2013-10-01 10:45:00,15.54,15.64,15.53,15.63,212600.0,5.8308,5.8683,5.827,5.8646,212600.0
2013-10-01 10:50:00,15.64,15.65,15.62,15.63,71100.0,5.8683,5.8721,5.8608,5.8646,71100.0
2013-10-01 10:55:00,15.63,15.66,15.62,15.63,86400.0,5.8646,5.8758,5.8608,5.8646,86400.0
2013-10-01 11:00:00,15.63,15.64,15.61,15.62,81600.0,5.8646,5.8683,5.8571,5.8608,81600.0
2013-10-01 11:05:00,15.62,15.68,15.62,15.65,86600.0,5.8608,5.8833,5.8608,5.8721,86600.0
2013-10-01 11:10:00,15.66,15.67,15.64,15.64,77000.0,5.8758,5.8796,5.8683,5.8683,77000.0
2013-10-01 11:15:00,15.64,15.65,15.59,15.61,81800.0,5.8683,5.8721,5.8496,5.8571,81800.0
2013-10-01 11:20:00,15.6,15.61,15.57,15.6,136300.0,5.8533,5.8571,5.842,5.8533,136300.0
2013-10-01 11:25:00,15.6,15.61,15.57,15.57,93700.0,5.8533,5.8571,5.842,5.842,93700.0
2013-10-01 11:30:00,15.57,15.58,15.54,15.54,47400.0,5.842,5.8458,5.8308,5.8308,47400.0
2013-10-01 11:35:00,15.55,15.56,15.53,15.55,61200.0,5.8345,5.8383,5.827,5.8345,61200.0
2013-10-01 11:40:00,15.56,15.62,15.56,15.62,181800.0,5.8383,5.8608,5.8383,5.8608,181800.0
2013-10-01 11:45:00,15.62,15.63,15.57,15.57,172900.0,5.8608,5.8646,5.842,5.842,172900.0
2013-10-01 11:50:00,15.58,15.58,15.56,15.57,74600.0,5.8458,5.8458,5.8383,5.842,74600.0
2013-10-01 11:55:00,15.58,15.59,15.56,15.57,58600.0,5.8458,5.8496,5.8383,5.842,58600.0
2013-10-01 12:00:00,15.57,15.59,15.54,15.56,36400.0,5.842,5.8496,5.8308,5.8383,36400.0
2013-10-01 12:05:00,15.56,15.57,15.55,15.56,26700.0,5.8383,5.842,5.8345,5.8383,26700.0
2013-10-01 12:10:00,15.56,15.57,15.54,15.54,51800.0,5.8383,5.842,5.8308,5.8308,51800.0
2013-10-01 12:15:00,15.54,15.55,15.53,15.54,57700.0,5.8308,5.8345,5.827,5.8308,57700.0
2013-10-01 12:20:00,15.54,15.55,15.53,15.54,54800.0,5.8308,5.8345,5.827,5.8308,54800.0
2013-10-01 12:25:00,15.54,15.58,15.54,15.58,86500.0,5.8308,5.8458,5.8308,5.8458,86500.0
2013-10-01 12:30:00,15.57,15.58,15.55,15.55,87700.0,5.842,5.8458,5.8345,5.8345,87700.0
2013-10-01 12:35:00,15.56,15.56,15.53,15.55,74000.0,5.8383,5.8383,5.827,5.8345,74000.0
2013-10-01 12:40:00,15.55,15.57,15.55,15.57,79500.0,5.8345,5.842,5.8345,5.842,79500.0
2013-10-01 12:45:00,15.56,15.57,15.55,15.56,46600.0,5.8383,5.842,5.8345,5.8383,46600.0
2013-10-01 12:50:00,15.56,15.58,15.54,15.54,59300.0,5.8383,5.8458,5.8308,5.8308,59300.0
2013-10-01 12:55:00,15.54,15.56,15.53,15.55,142200.0,5.8308,5.8383,5.827,5.8345,142200.0
2013-10-01 13:00:00,15.56,15.56,15.54,15.56,46400.0,5.8383,5.8383,5.8308,5.8383,46400.0
2013-10-01 13:05:00,15.55,15.56,15.52,15.54,31400.0,5.8345,5.8383,5.8233,5.8308,31400.0
2013-10-01 13:10:00,15.53,15.54,15.52,15.53,40200.0,5.827,5.8308,5.8233,5.827,40200.0
2013-10-01 13:15:00,15.53,15.58,15.53,15.56,41500.0,5.827,5.8458,5.827,5.8383,41500.0
2013-10-01 13:20:00,15.57,15.57,15.53,15.54,71400.0,5.842,5.842,5.827,5.8308,71400.0
2013-10-01 13:25:00,15.54,15.55,15.51,15.51,69100.0,5.8308,5.8345,5.8195,5.8195,69100.0
2013-10-01 13:30:00,15.52,15.52,15.5,15.5,27900.0,5.8233,5.8233,5.8158,5.8158,27900.0
2013-10-01 13:35:00,15.51,15.52,15.48,15.5,123400.0,5.8195,5.8233,5.8083,5.8158,123400.0
2013-10-01 13:40:00,15.5,15.52,15.5,15.5,35900.0,5.8158,5.8233,5.8158,5.8158,35900.0
2013-10-01 13:45:00,15.5,15.52,15.5,15.51,67200.0,5.8158,5.8233,5.8158,5.8195,67200.0
2013-10-01 13:50:00,15.51,15.54,15.51,15.53,95100.0,5.8195,5.8308,5.8195,5.827,95100.0
2013-10-01 13:55:00,15.53,15.55,15.53,15.54,44900.0,5.827,5.8345,5.827,5.8308,44900.0
2013-10-01 14:00:00,15.55,15.55,15.51,15.52,114800.0,5.8345,5.8345,5.8195,5.8233,114800.0
2013-10-01 14:05:00,15.52,15.55,15.52,15.52,96700.0,5.8233,5.8345,5.8233,5.8233,96700.0
2013-10-01 14:10:00,15.53,15.54,15.51,15.53,49500.0,5.827,5.8308,5.8195,5.827,49500.0
2013-10-01 14:15:00,15.53,15.53,15.51,15.53,66500.0,5.827,5.827,5.8195,5.827,66500.0
2013-10-01 14:20:00,15.53,15.54,15.52,15.52,65200.0,5.827,5.8308,5.8233,5.8233,65200.0
2013-10-01 14:25:00,15.53,15.53,15.49,15.51,64100.0,5.827,5.827,5.812,5.8195,64100.0
2013-10-01 14:30:00,15.51,15.53,15.51,15.51,105600.0,5.8195,5.827,5.8195,5.8195,105600.0
2013-10-01 14:35:00,15.51,15.53,15.5,15.52,81700.0,5.8195,5.827,5.8158,5.8233,81700.0
2013-10-01 14:40:00,15.52,15.53,15.51,15.51,50800.0,5.8233,5.827,5.8195,5.8195,50800.0
2013-10-01 14:45:00,15.51,15.53,15.5,15.53,87800.0,5.8195,5.827,5.8158,5.827,87800.0
2013-10-01 14:50:00,15.53,15.55,15.52,15.54,32400.0,5.827,5.8345,5.8233,5.8308,32400.0
2013-10-01 14:55:00,15.54,15.56,15.54,15.55,30800.0,5.8308,5.8383,5.8308,5.8345,30800.0
2013-10-01 15:00:00,15.55,15.55,15.52,15.54,82000.0,5.8345,5.8345,5.8233,5.8308,82000.0
2013-10-01 15:05:00,15.54,15.55,15.52,15.54,49400.0,5.8308,5.8345,5.8233,5.8308,49400.0
2013-10-01 15:10:00,15.54,15.56,15.53,15.55,52000.0,5.8308,5.8383,5.827,5.8345,52000.0
2013-10-01 15:15:00,15.55,15.56,15.53,15.55,121300.0,5.8345,5.8383,5.827,5.8345,121300.0
2013-10-01 15:20:00,15.56,15.56,15.53,15.56,110500.0,5.8383,5.8383,5.827,5.8383,110500.0
2013-10-01 15:25:00,15.56,15.56,15.55,15.56,20400.0,5.8383,5.8383,5.8345,5.8383,20400.0
2013-10-01 15:30:00,15.56,15.61,15.55,15.6,94900.0,5.8383,5.8571,5.8345,5.8533,94900.0
2013-10-01 15:35:00,15.6,15.61,15.58,15.59,55100.0,5.8533,5.8571,5.8458,5.8496,55100.0
2013-10-01 15:40:00,15.59,15.6,15.58,15.6,61000.0,5.8496,5.8533,5.8458,5.8533,61000.0
2013-10-01 15:45:00,15.6,15.6,15.57,15.59,253700.0,5.8533,5.8533,5.842,5.8496,253700.0
2013-10-01 15:50:00,15.59,15.6,15.58,15.59,140700.0,5.8496,5.8533,5.8458,5.8496,140700.0
2013-10-01 15:55:00,15.59,15.64,15.58,15.64,477700.0,5.8496,5.8683,5.8458,5.8683,477700.0
2013-10-02 09:30:00,15.64,15.68,15.62,15.66,258400.0,5.8683,5.8833,5.8608,5.8758,258400.0
2013-10-02 09:35:00,15.66,15.79,15.65,15.73,482700.0,5.8758,5.9246,5.8721,5.9021,482700.0
2013-10-02 09:40:00,15.72,15.77,15.7,15.74,219200.0,5.8983,5.9171,5.8908,5.9058,219200.0
2013-10-02 09:45:00,15.74,15.76,15.72,15.75,307500.0,5.9058,5.9133,5.8983,5.9096,307500.0
2013-10-02 09:50:00,15.76,15.76,15.7,15.75,179000.0,5.9133,5.9133,5.8908,5.9096,179000.0
2013-10-02 09:55:00,15.75,15.79,15.72,15.76,346800.0,5.9096,5.9246,5.8983,5.9133,346800.0
2013-10-02 10:00:00,15.75,15.76,15.71,15.74,284600.0,5.9096,5.9133,5.8946,5.9058,284600.0
2013-10-02 10:05:00,15.74,15.74,15.68,15.69,104300.0,5.9058,5.9058,5.8833,5.8871,104300.0
2013-10-02 10:10:00,15.69,15.73,15.67,15.71,128500.0,5.8871,5.9021,5.8796,5.8946,128500.0
2013-10-02 10:15:00,15.71,15.72,15.68,15.71,84600.0,5.8946,5.8983,5.8833,5.8946,84600.0
2013-10-02 10:20:00,15.72,15.74,15.7,15.74,93300.0,5.8983,5.9058,5.8908,5.9058,93300.0
2013-10-02 10:25:00,15.75,15.75,15.72,15.73,191600.0,5.9096,5.9096,5.8983,5.9021,191600.0
2013-10-02 10:30:00,15.73,15.76,15.71,15.73,156900.0,5.9021,5.9133,5.8946,5.9021,156900.0
2013-10-02 10:35:00,15.73,15.8,15.73,15.79,149700.0,5.9021,5.9283,5.9021,5.9246,149700.0
2013-10-02 10:40:00,15.8,15.82,15.79,15.81,188100.0,5.9283,5.9359,5.9246,5.9321,188100.0
2013-10-02 10:45:00,15.81,15.83,15.8,15.82,163600.0,5.9321,5.9396,5.9283,5.9359,163600.0
2013-10-02 10:50:00,15.81,15.88,15.81,15.88,283100.0,5.9321,5.9584,5.9321,5.9584,283100.0
2013-10-02 10:55:00,15.88,15.93,15.88,15.93,218300.0,5.9584,5.9771,5.9584,5.9771,218300.0
2013-10-02 11:00:00,15.93,15.93,15.89,15.89,81300.0,5.9771,5.9771,5.9621,5.9621,81300.0
2013-10-02 11:05:00,15.89,15.9,15.89,15.9,124300.0,5.9621,5.9659,5.9621,5.9659,124300.0
2013-10-02 11:10:00,15.9,15.9,15.85,15.85,415500.0,5.9659,5.9659,5.9471,5.9471,415500.0
2013-10-02 11:15:00,15.85,15.87,15.82,15.83,122100.0,5.9471,5.9546,5.9359,5.9396,122100.0
2013-10-02 11:20:00,15.83,15.86,15.83,15.84,84700.0,5.9396,5.9509,5.9396,5.9434,84700.0
2013-10-02 11:25:00,15.84,15.84,15.81,15.82,60400.0,5.9434,5.9434,5.9321,5.9359,60400.0
2013-10-02 11:30:00,15.82,15.84,15.79,15.84,124900.0,5.9359,5.9434,5.9246,5.9434,124900.0
2013-10-02 11:35:00,15.83,15.85,15.83,15.85,41800.0,5.9396,5.9471,5.9396,5.9471,41800.0
2013-10-02 11:40:00,15.85,15.85,15.82,15.84,95200.0,5.9471,5.9471,5.9359,5.9434,95200.0
2013-10-02 11:45:00,15.84,15.86,15.83,15.86,67300.0,5.9434,5.9509,5.9396,5.9509,67300.0
2013-10-02 11:50:00,15.85,15.86,15.84,15.86,136700.0,5.9471,5.9509,5.9434,5.9509,136700.0
2013-10-02 11:55:00,15.85,15.86,15.85,15.85,80700.0,5.9471,5.9509,5.9471,5.9471,80700.0
2013-10-02 12:00:00,15.85,15.86,15.84,15.84,61400.0,5.9471,5.9509,5.9434,5.9434,61400.0
2013-10-02 12:05:00,15.85,15.88,15.84,15.88,127700.0,5.9471,5.9584,5.9434,5.9584,127700.0
2013-10-02 12:10:00,15.88,15.89,15.87,15.88,58900.0,5.9584,5.9621,5.9546,5.9584,58900.0
2013-10-02 12:15:00,15.88,15.89,15.86,15.86,51400.0,5.9584,5.9621,5.9509,5.9509,51400.0
2013-10-02 12:20:00,15.87,15.88,15.84,15.85,51000.0,5.9546,5.9584,5.9434,5.9471,51000.0
2013-10-02 12:25:00,15.85,15.86,15.83,15.83,337600.0,5.9471,5.9509,5.9396,5.9396,337600.0
2013-10-02 12:30:00,15.84,15.85,15.82,15.83,56000.0,5.9434,5.9471,5.9359,5.9396,56000.0
2013-10-02 12:35:00,15.83,15.86,15.83,15.84,87100.0,5.9396,5.9509,5.9396,5.9434,87100.0
2013-10-02 12:40:00,15.84,15.85,15.83,15.85,24300.0,5.9434,5.9471,5.9396,5.9471,24300.0
2013-10-02 12:45:00,15.85,15.86,15.84,15.85,35100.0,5.9471,5.9509,5.9434,5.9471,35100.0
2013-10-02 12:50:00,15.85,15.86,15.84,15.86,40100.0,5.9471,5.9509,5.9434,5.9509,40100.0
2013-10-02 12:55:00,15.86,15.87,15.85,15.86,144300.0,5.9509,5.9546,5.9471,5.9509,144300.0
2013-10-02 13:00:00,15.86,15.87,15.85,15.86,43800.0,5.9509,5.9546,5.9471,5.9509,43800.0
2013-10-02 13:05:00,15.86,15.87,15.85,15.86,99300.0,5.9509,5.9546,5.9471,5.9509,99300.0
2013-10-02 13:10:00,15.85,15.86,15.84,15.85,19300.0,5.9471,5.9509,5.9434,5.9471,19300.0
2013-10-02 13:15:00,15.85,15.88,15.84,15.88,66600.0,5.9471,5.9584,5.9434,5.9584,66600.0
2013-10-02 13:20:00,15.88,15.9,15.85,15.86,170800.0,5.9584,5.9659,5.9471,5.9509,170800.0
2013-10-02 13:25:00,15.87,15.88,15.85,15.86,138100.0,5.9546,5.9584,5.9471,5.9509,138100.0
2013-10-02 13:30:00,15.86,15.87,15.85,15.87,296500.0,5.9509,5.9546,5.9471,5.9546,296500.0
2013-10-02 13:35:00,15.86,15.87,15.85,15.85,93200.0,5.9509,5.9546,5.9471,5.9471,93200.0
2013-10-02 13:40:00,15.86,15.86,15.84,15.86,90800.0,5.9509,5.9509,5.9434,5.9509,90800.0
2013-10-02 13:45:00,15.85,15.86,15.84,15.85,49800.0,5.9471,5.9509,5.9434,5.9471,49800.0
2013-10-02 13:50:00,15.84,15.86,15.84,15.86,64100.0,5.9434,5.9509,5.9434,5.9509,64100.0
2013-10-02 13:55:00,15.86,15.86,15.84,15.85,117200.0,5.9509,5.9509,5.9434,5.9471,117200.0
2013-10-02 14:00:00,15.84,15.85,15.82,15.84,96500.0,5.9434,5.9471,5.9359,5.9434,96500.0
2013-10-02 14:05:00,15.83,15.84,15.82,15.84,56200.0,5.9396,5.9434,5.9359,5.9434,56200.0
2013-10-02 14:10:00,15.84,15.86,15.84,15.85,85800.0,5.9434,5.9509,5.9434,5.9471,85800.0
2013-10-02 14:15:00,15.85,15.86,15.84,15.85,66600.0,5.9471,5.9509,5.9434,5.9471,66600.0
2013-10-02 14:20:00,15.84,15.86,15.84,15.85,79000.0,5.9434,5.9509,5.9434,5.9471,79000.0
2013-10-02 14:25:00,15.84,15.87,15.84,15.86,175800.0,5.9434,5.9546,5.9434,5.9509,175800.0
2013-10-02 14:30:00,15.86,15.87,15.85,15.86,154900.0,5.9509,5.9546,5.9471,5.9509,154900.0
2013-10-02 14:35:00,15.86,15.86,15.84,15.85,54400.0,5.9509,5.9509,5.9434,5.9471,54400.0
2013-10-02 14:40:00,15.84,15.85,15.83,15.84,119300.0,5.9434,5.9471,5.9396,5.9434,119300.0
2013-10-02 14:45:00,15.84,15.85,15.83,15.85,36600.0,5.9434,5.9471,5.9396,5.9471,36600.0
2013-10-02 14:50:00,15.85,15.86,15.84,15.85,94000.0,5.9471,5.9509,5.9434,5.9471,94000.0
2013-10-02 14:55:00,15.85,15.85,15.83,15.83,66400.0,5.9471,5.9471,5.9396,5.9396,66400.0
2013-10-02 15:00:00,15.84,15.84,15.82,15.83,58500.0,5.9434,5.9434,5.9359,5.9396,58500.0
2013-10-02 15:05:00,15.83,15.84,15.82,15.84,53800.0,5.9396,5.9434,5.9359,5.9434,53800.0
2013-10-02 15:10:00,15.84,15.85,15.83,15.85,67300.0,5.9434,5.9471,5.9396,5.9471,67300.0
2013-10-02 15:15:00,15.85,15.85,15.82,15.84,103900.0,5.9471,5.9471,5.9359,5.9434,103900.0
2013-10-02 15:20:00,15.84,15.84,15.8,15.81,72200.0,5.9434,5.9434,5.9283,5.9321,72200.0
2013-10-02 15:25:00,15.81,15.81,15.8,15.81,16100.0,5.9321,5.9321,5.9283,5.9321,16100.0
2013-10-02 15:30:00,15.81,15.83,15.8,15.83,133300.0,5.9321,5.9396,5.9283,5.9396,133300.0
2013-10-02 15:35:00,15.83,15.83,15.81,15.82,73900.0,5.9396,5.9396,5.9321,5.9359,73900.0
2013-10-02 15:40:00,15.82,15.82,15.81,15.82,101200.0,5.9359,5.9359,5.9321,5.9359,101200.0
2013-10-02 15:45:00,15.81,15.82,15.78,15.79,186800.0,5.9321,5.9359,5.9208,5.9246,186800.0
2013-10-02 15:50:00,15.78,15.8,15.78,15.8,192400.0,5.9208,5.9283,5.9208,5.9283,192400.0
2013-10-02 15:55:00,15.79,15.8,15.79,15.8,313900.0,5.9246,5.9283,5.9246,5.9283,313900.0
2013-10-03 09:30:00,15.75,15.78,15.73,15.75,316700.0,5.9096,5.9208,5.9021,5.9096,316700.0
2013-10-03 09:35:00,15.75,15.78,15.71,15.71,290800.0,5.9096,5.9208,5.8946,5.8946,290800.0
2013-10-03 09:40:00,15.7,15.73,15.7,15.7,94500.0,5.8908,5.9021,5.8908,5.8908,94500.0
2013-10-03 09:45:00,15.7,15.7,15.66,15.69,214000.0,5.8908,5.8908,5.8758,5.8871,214000.0
2013-10-03 09:50:00,15.69,15.7,15.66,15.69,121100.0,5.8871,5.8908,5.8758,5.8871,121100.0
2013-10-03 09:55:00,15.69,15.72,15.69,15.69,153900.0,5.8871,5.8983,5.8871,5.8871,153900.0
2013-10-03 10:00:00,15.69,15.73,15.68,15.72,148100.0,5.8871,5.9021,5.8833,5.8983,148100.0
2013-10-03 10:05:00,15.72,15.72,15.69,15.7,161500.0,5.8983,5.8983,5.8871,5.8908,161500.0
2013-10-03 10:10:00,15.7,15.7,15.68,15.69,74300.0,5.8908,5.8908,5.8833,5.8871,74300.0
2013-10-03 10:15:00,15.69,15.72,15.69,15.69,149000.0,5.8871,5.8983,5.8871,5.8871,149000.0
2013-10-03 10:20:00,15.7,15.7,15.64,15.66,201000.0,5.8908,5.8908,5.8683,5.8758,201000.0
2013-10-03 10:25:00,15.66,15.68,15.66,15.68,42200.0,5.8758,5.8833,5.8758,5.8833,42200.0
2013-10-03 10:30:00,15.67,15.67,15.63,15.64,80900.0,5.8796,5.8796,5.8646,5.8683,80900.0
2013-10-03 10:35:00,15.64,15.66,15.63,15.64,52400.0,5.8683,5.8758,5.8646,5.8683,52400.0
2013-10-03 10:40:00,15.63,15.65,15.62,15.63,79800.0,5.8646,5.8721,5.8608,5.8646,79800.0
2013-10-03 10:45:00,15.63,15.63,15.59,15.6,178800.0,5.8646,5.8646,5.8496,5.8533,178800.0
2013-10-03 10:50:00,15.6,15.61,15.59,15.61,80700.0,5.8533,5.8571,5.8496,5.8571,80700.0
2013-10-03 10:55:00,15.6,15.64,15.59,15.64,77200.0,5.8533,5.8683,5.8496,5.8683,77200.0
2013-10-03 11:00:00,15.63,15.65,15.62,15.62,49200.0,5.8646,5.8721,5.8608,5.8608,49200.0
2013-10-03 11:05:00,15.62,15.63,15.61,15.62,43500.0,5.8608,5.8646,5.8571,5.8608,43500.0
2013-10-03 11:10:00,15.62,15.62,15.6,15.62,14600.0,5.8608,5.8608,5.8533,5.8608,14600.0
2013-10-03 11:15:00,15.61,15.62,15.6,15.61,76000.0,5.8571,5.8608,5.8533,5.8571,76000.0
2013-10-03 11:20:00,15.61,15.63,15.61,15.63,42200.0,5.8571,5.8646,5.8571,5.8646,42200.0
2013-10-03 11:25:00,15.63,15.64,15.62,15.64,103500.0,5.8646,5.8683,5.8608,5.8683,103500.0
2013-10-03 11:30:00,15.64,15.65,15.62,15.65,155900.0,5.8683,5.8721,5.8608,5.8721,155900.0
2013-10-03 11:35:00,15.64,15.65,15.62,15.65,56800.0,5.8683,5.8721,5.8608,5.8721,56800.0
2013-10-03 11:40:00,15.65,15.65,15.63,15.65,115200.0,5.8721,5.8721,5.8646,5.8721,115200.0
2013-10-03 11:45:00,15.64,15.65,15.61,15.62,91500.0,5.8683,5.8721,5.8571,5.8608,91500.0
2013-10-03 11:50:00,15.62,15.65,15.61,15.64,82200.0,5.8608,5.8721,5.8571,5.8683,82200.0
2013-10-03 11:55:00,15.63,15.64,15.59,15.61,71300.0,5.8646,5.8683,5.8496,5.8571,71300.0
2013-10-03 12:00:00,15.61,15.61,15.58,15.6,63900.0,5.8571,5.8571,5.8458,5.8533,63900.0
2013-10-03 12:05:00,15.6,15.61,15.58,15.59,73500.0,5.8533,5.8571,5.8458,5.8496,73500.0
2013-10-03 12:10:00,15.6,15.61,15.58,15.58,64100.0,5.8533,5.8571,5.8458,5.8458,64100.0
2013-10-03 12:15:00,15.59,15.62,15.58,15.62,81400.0,5.8496,5.8608,5.8458,5.8608,81400.0
2013-10-03 12:20:00,15.62,15.63,15.59,15.59,76500.0,5.8608,5.8646,5.8496,5.8496,76500.0
2013-10-03 12:25:00,15.59,15.61,15.58,15.61,43800.0,5.8496,5.8571,5.8458,5.8571,43800.0
2013-10-03 12:30:00,15.61,15.63,15.6,15.63,33400.0,5.8571,5.8646,5.8533,5.8646,33400.0
2013-10-03 12:35:00,15.63,15.64,15.62,15.63,37900.0,5.8646,5.8683,5.8608,5.8646,37900.0
2013-10-03 12:40:00,15.63,15.64,15.62,15.63,87300.0,5.8646,5.8683,5.8608,5.8646,87300.0
2013-10-03 12:45:00,15.63,15.69,15.63,15.68,88400.0,5.8646,5.8871,5.8646,5.8833,88400.0
2013-10-03 12:50:00,15.68,15.7,15.67,15.69,82800.0,5.8833,5.8908,5.8796,5.8871,82800.0
2013-10-03 12:55:00,15.7,15.72,15.7,15.72,82900.0,5.8908,5.8983,5.8908,5.8983,82900.0
2013-10-03 13:00:00,15.72,15.72,15.68,15.68,123200.0,5.8983,5.8983,5.8833,5.8833,123200.0
2013-10-03 13:05:00,15.69,15.7,15.68,15.69,132500.0,5.8871,5.8908,5.8833,5.8871,132500.0
2013-10-03 13:10:00,15.7,15.71,15.68,15.7,67600.0,5.8908,5.8946,5.8833,5.8908,67600.0
2013-10-03 13:15:00,15.69,15.69,15.66,15.67,48700.0,5.8871,5.8871,5.8758,5.8796,48700.0
2013-10-03 13:20:00,15.67,15.69,15.66,15.68,35300.0,5.8796,5.8871,5.8758,5.8833,35300.0
2013-10-03 13:25:00,15.69,15.7,15.67,15.69,67300.0,5.8871,5.8908,5.8796,5.8871,67300.0
2013-10-03 13:30:00,15.69,15.7,15.68,15.69,82000.0,5.8871,5.8908,5.8833,5.8871,82000.0
2013-10-03 13:35:00,15.69,15.7,15.68,15.68,41400.0,5.8871,5.8908,5.8833,5.8833,41400.0
2013-10-03 13:40:00,15.68,15.7,15.68,15.7,37300.0,5.8833,5.8908,5.8833,5.8908,37300.0
2013-10-03 13:45:00,15.7,15.7,15.67,15.68,81200.0,5.8908,5.8908,5.8796,5.8833,81200.0
2013-10-03 13:50:00,15.67,15.69,15.67,15.67,31400.0,5.8796,5.8871,5.8796,5.8796,31400.0
2013-10-03 13:55:00,15.67,15.69,15.67,15.69,17300.0,5.8796,5.8871,5.8796,5.8871,17300.0
2013-10-03 14:00:00,15.68,15.69,15.67,15.68,31400.0,5.8833,5.8871,5.8796,5.8833,31400.0
2013-10-03 14:05:00,15.67,15.68,15.65,15.65,59500.0,5.8796,5.8833,5.8721,5.8721,59500.0
2013-10-03 14:10:00,15.66,15.67,15.65,15.67,52500.0,5.8758,5.8796,5.8721,5.8796,52500.0
2013-10-03 14:15:00,15.66,15.69,15.66,15.67,85000.0,5.8758,5.8871,5.8758,5.8796,85000.0
2013-10-03 14:20:00,15.67,15.67,15.63,15.63,475100.0,5.8796,5.8796,5.8646,5.8646,475100.0
2013-10-03 14:25:00,15.63,15.65,15.63,15.65,75700.0,5.8646,5.8721,5.8646,5.8721,75700.0
2013-10-03 14:30:00,15.65,15.67,15.62,15.63,38800.0,5.8721,5.8796,5.8608,5.8646,38800.0
2013-10-03 14:35:00,15.62,15.65,15.62,15.65,52200.0,5.8608,5.8721,5.8608,5.8721,52200.0
2013-10-03 14:40:00,15.65,15.66,15.63,15.64,59500.0,5.8721,5.8758,5.8646,5.8683,59500.0
2013-10-03 14:45:00,15.64,15.66,15.64,15.66,42000.0,5.8683,5.8758,5.8683,5.8758,42000.0
2013-10-03 14:50:00,15.66,15.7,15.65,15.69,174600.0,5.8758,5.8908,5.8721,5.8871,174600.0
2013-10-03 14:55:00,15.7,15.7,15.67,15.68,79500.0,5.8908,5.8908,5.8796,5.8833,79500.0
2013-10-03 15:00:00,15.67,15.69,15.67,15.68,52300.0,5.8796,5.8871,5.8796,5.8833,52300.0
2013-10-03 15:05:00,15.68,15.69,15.67,15.68,65200.0,5.8833,5.8871,5.8796,5.8833,65200.0
2013-10-03 15:10:00,15.68,15.69,15.68,15.69,24300.0,5.8833,5.8871,5.8833,5.8871,24300.0
2013-10-03 15:15:00,15.68,15.69,15.67,15.67,75700.0,5.8833,5.8871,5.8796,5.8796,75700.0
2013-10-03 15:20:00,15.67,15.68,15.66,15.66,43600.0,5.8796,5.8833,5.8758,5.8758,43600.0
2013-10-03 15:25:00,15.67,15.69,15.65,15.69,76000.0,5.8796,5.8871,5.8721,5.8871,76000.0
2013-10-03 15:30:00,15.69,15.73,15.67,15.72,109800.0,5.8871,5.9021,5.8796,5.8983,109800.0
2013-10-03 15:35:00,15.73,15.74,15.72,15.73,91400.0,5.9021,5.9058,5.8983,5.9021,91400.0
2013-10-03 15:40:00,15.74,15.74,15.71,15.72,100900.0,5.9058,5.9058,5.8946,5.8983,100900.0
2013-10-03 15:45:00,15.72,15.74,15.71,15.72,105500.0,5.8983,5.9058,5.8946,5.8983,105500.0
2013-10-03 15:50:00,15.71,15.74,15.71,15.74,170000.0,5.8946,5.9058,5.8946,5.9058,170000.0
2013-10-03 15:55:00,15.74,15.75,15.69,15.71,923100.0,5.9058,5.9096,5.8871,5.8946,923100.0
2013-10-04 09:30:00,15.44,15.5,15.44,15.45,278600.0,5.7933,5.8158,5.7933,5.797,278600.0
2013-10-04 09:35:00,15.44,15.45,15.38,15.41,292100.0,5.7933,5.797,5.7708,5.782,292100.0
2013-10-04 09:40:00,15.41,15.42,15.33,15.36,261900.0,5.782,5.7858,5.752,5.7633,261900.0
2013-10-04 09:45:00,15.36,15.36,15.3,15.3,247700.0,5.7633,5.7633,5.7407,5.7407,247700.0
2013-10-04 09:50:00,15.3,15.37,15.29,15.37,265500.0,5.7407,5.767,5.737,5.767,265500.0
2013-10-04 09:55:00,15.37,15.42,15.36,15.4,157000.0,5.767,5.7858,5.7633,5.7783,157000.0
2013-10-04 10:00:00,15.4,15.44,15.38,15.4,298500.0,5.7783,5.7933,5.7708,5.7783,298500.0
2013-10-04 10:05:00,15.41,15.42,15.38,15.4,273200.0,5.782,5.7858,5.7708,5.7783,273200.0
2013-10-04 10:10:00,15.39,15.4,15.37,15.37,156000.0,5.7745,5.7783,5.767,5.767,156000.0
2013-10-04 10:15:00,15.37,15.39,15.35,15.36,200100.0,5.767,5.7745,5.7595,5.7633,200100.0
2013-10-04 10:20:00,15.36,15.37,15.32,15.33,246600.0,5.7633,5.767,5.7482,5.752,246600.0
2013-10-04 10:25:00,15.33,15.35,15.3,15.31,142400.0,5.752,5.7595,5.7407,5.7445,142400.0
2013-10-04 10:30:00,15.3,15.34,15.29,15.34,248800.0,5.7407,5.7557,5.737,5.7557,248800.0
2013-10-04 10:35:00,15.33,15.39,15.33,15.36,166100.0,5.752,5.7745,5.752,5.7633,166100.0
2013-10-04 10:40:00,15.36,15.38,15.33,15.34,126300.0,5.7633,5.7708,5.752,5.7557,126300.0
2013-10-04 10:45:00,15.34,15.36,15.32,15.34,78300.0,5.7557,5.7633,5.7482,5.7557,78300.0
2013-10-04 10:50:00,15.34,15.37,15.33,15.36,98400.0,5.7557,5.767,5.752,5.7633,98400.0
2013-10-04 10:55:00,15.36,15.38,15.34,15.38,77500.0,5.7633,5.7708,5.7557,5.7708,77500.0
2013-10-04 11:00:00,15.37,15.38,15.34,15.36,61500.0,5.767,5.7708,5.7557,5.7633,61500.0
2013-10-04 11:05:00,15.36,15.38,15.34,15.36,69300.0,5.7633,5.7708,5.7557,5.7633,69300.0
2013-10-04 11:10:00,15.36,15.38,15.35,15.37,124900.0,5.7633,5.7708,5.7595,5.767,124900.0
2013-10-04 11:15:00,15.37,15.38,15.36,15.38,69800.0,5.767,5.7708,5.7633,5.7708,69800.0
2013-10-04 11:20:00,15.37,15.39,15.36,15.38,125300.0,5.767,5.7745,5.7633,5.7708,125300.0
2013-10-04 11:25:00,15.38,15.4,15.38,15.39,36300.0,5.7708,5.7783,5.7708,5.7745,36300.0
2013-10-04 11:30:00,15.39,15.42,15.39,15.41,118400.0,5.7745,5.7858,5.7745,5.782,118400.0
2013-10-04 11:35:00,15.4,15.43,15.4,15.41,57400.0,5.7783,5.7895,5.7783,5.782,57400.0
2013-10-04 11:40:00,15.41,15.46,15.41,15.45,217100.0,5.782,5.8008,5.782,5.797,217100.0
2013-10-04 11:45:00,15.45,15.47,15.44,15.46,76200.0,5.797,5.8045,5.7933,5.8008,76200.0
2013-10-04 11:50:00,15.46,15.47,15.46,15.46,64400.0,5.8008,5.8045,5.8008,5.8008,64400.0
2013-10-04 11:55:00,15.46,15.46,15.44,15.46,68800.0,5.8008,5.8008,5.7933,5.8008,68800.0
2013-10-04 12:00:00,15.46,15.51,15.46,15.5,270700.0,5.8008,5.8195,5.8008,5.8158,270700.0
2013-10-04 12:05:00,15.5,15.53,15.5,15.53,193600.0,5.8158,5.827,5.8158,5.827,193600.0
2013-10-04 12:10:00,15.53,15.55,15.51,15.52,79200.0,5.827,5.8345,5.8195,5.8233,79200.0
2013-10-04 12:15:00,15.52,15.54,15.51,15.53,61500.0,5.8233,5.8308,5.8195,5.827,61500.0
2013-10-04 12:20:00,15.53,15.54,15.51,15.53,106800.0,5.827,5.8308,5.8195,5.827,106800.0
2013-10-04 12:25:00,15.53,15.55,15.52,15.54,77600.0,5.827,5.8345,5.8233,5.8308,77600.0
2013-10-04 12:30:00,15.54,15.56,15.53,15.56,154700.0,5.8308,5.8383,5.827,5.8383,154700.0
2013-10-04 12:35:00,15.56,15.56,15.54,15.55,82300.0,5.8383,5.8383,5.8308,5.8345,82300.0
2013-10-04 12:40:00,15.55,15.57,15.54,15.57,72800.0,5.8345,5.842,5.8308,5.842,72800.0
2013-10-04 12:45:00,15.57,15.58,15.56,15.56,189200.0,5.842,5.8458,5.8383,5.8383,189200.0
2013-10-04 12:50:00,15.56,15.56,15.49,15.5,109100.0,5.8383,5.8383,5.812,5.8158,109100.0
2013-10-04 12:55:00,15.49,15.5,15.48,15.5,72200.0,5.812,5.8158,5.8083,5.8158,72200.0
2013-10-04 13:00:00,15.5,15.52,15.49,15.52,61100.0,5.8158,5.8233,5.812,5.8233,61100.0
2013-10-04 13:05:00,15.52,15.52,15.51,15.52,28800.0,5.8233,5.8233,5.8195,5.8233,28800.0
2013-10-04 13:10:00,15.52,15.53,15.51,15.53,122900.0,5.8233,5.827,5.8195,5.827,122900.0
2013-10-04 13:15:00,15.52,15.52,15.5,15.5,127200.0,5.8233,5.8233,5.8158,5.8158,127200.0
2013-10-04 13:20:00,15.5,15.51,15.49,15.5,38400.0,5.8158,5.8195,5.812,5.8158,38400.0
2013-10-04 13:25:00,15.5,15.5,15.48,15.5,77200.0,5.8158,5.8158,5.8083,5.8158,77200.0
2013-10-04 13:30:00,15.5,15.52,15.5,15.52,55700.0,5.8158,5.8233,5.8158,5.8233,55700.0
2013-10-04 13:35:00,15.51,15.56,15.51,15.56,101300.0,5.8195,5.8383,5.8195,5.8383,101300.0
2013-10-04 13:40:00,15.56,15.58,15.53,15.54,89800.0,5.8383,5.8458,5.827,5.8308,89800.0
2013-10-04 13:45:00,15.54,15.54,15.51,15.52,93700.0,5.8308,5.8308,5.8195,5.8233,93700.0
2013-10-04 13:50:00,15.52,15.52,15.51,15.51,101200.0,5.8233,5.8233,5.8195,5.8195,101200.0
2013-10-04 13:55:00,15.51,15.53,15.5,15.52,96500.0,5.8195,5.827,5.8158,5.8233,96500.0
2013-10-04 14:00:00,15.52,15.54,15.51,15.54,71400.0,5.8233,5.8308,5.8195,5.8308,71400.0
2013-10-04 14:05:00,15.54,15.56,15.53,15.55,94100.0,5.8308,5.8383,5.827,5.8345,94100.0
2013-10-04 14:10:00,15.56,15.63,15.55,15.63,117200.0,5.8383,5.8646,5.8345,5.8646,117200.0
2013-10-04 14:15:00,15.63,15.66,15.63,15.64,171800.0,5.8646,5.8758,5.8646,5.8683,171800.0
2013-10-04 14:20:00,15.64,15.64,15.62,15.64,124200.0,5.8683,5.8683,5.8608,5.8683,124200.0
2013-10-04 14:25:00,15.64,15.65,15.63,15.64,60200.0,5.8683,5.8721,5.8646,5.8683,60200.0
2013-10-04 14:30:00,15.63,15.65,15.62,15.63,130000.0,5.8646,5.8721,5.8608,5.8646,130000.0
2013-10-04 14:35:00,15.64,15.64,15.63,15.64,29800.0,5.8683,5.8683,5.8646,5.8683,29800.0
2013-10-04 14:40:00,15.64,15.67,15.64,15.67,81600.0,5.8683,5.8796,5.8683,5.8796,81600.0
2013-10-04 14:45:00,15.67,15.69,15.64,15.69,120000.0,5.8796,5.8871,5.8683,5.8871,120000.0
2013-10-04 14:50:00,15.69,15.72,15.69,15.69,137400.0,5.8871,5.8983,5.8871,5.8871,137400.0
2013-10-04 14:55:00,15.69,15.7,15.68,15.7,106200.0,5.8871,5.8908,5.8833,5.8908,106200.0
2013-10-04 15:00:00,15.7,15.7,15.66,15.67,93000.0,5.8908,5.8908,5.8758,5.8796,93000.0
2013-10-04 15:05:00,15.68,15.69,15.67,15.69,44300.0,5.8833,5.8871,5.8796,5.8871,44300.0
2013-10-04 15:10:00,15.69,15.7,15.68,15.68,111000.0,5.8871,5.8908,5.8833,5.8833,111000.0
2013-10-04 15:15:00,15.68,15.68,15.66,15.68,167000.0,5.8833,5.8833,5.8758,5.8833,167000.0
2013-10-04 15:20:00,15.68,15.71,15.68,15.7,208100.0,5.8833,5.8946,5.8833,5.8908,208100.0
2013-10-04 15:25:00,15.71,15.73,15.7,15.7,102900.0,5.8946,5.9021,5.8908,5.8908,102900.0
2013-10-04 15:30:00,15.7,15.71,15.68,15.69,156200.0,5.8908,5.8946,5.8833,5.8871,156200.0
2013-10-04 15:35:00,15.7,15.73,15.69,15.72,187200.0,5.8908,5.9021,5.8871,5.8983,187200.0
2013-10-04 15:40:00,15.72,15.72,15.69,15.69,156700.0,5.8983,5.8983,5.8871,5.8871,156700.0
2013-10-04 15:45:00,15.69,15.72,15.69,15.72,138200.0,5.8871,5.8983,5.8871,5.8983,138200.0
2013-10-04 15:50:00,15.72,15.73,15.71,15.72,276300.0,5.8983,5.9021,5.8946,5.8983,276300.0
2013-10-04 15:55:00,15.72,15.73,15.69,15.69,580600.0,5.8983,5.9021,5.8871,5.8871,580600.0
2013-10-07 09:30:00,15.68,15.75,15.66,15.71,262000.0,5.8833,5.9096,5.8758,5.8946,262000.0
2013-10-07 09:35:00,15.72,15.73,15.62,15.64,211900.0,5.8983,5.9021,5.8608,5.8683,211900.0
2013-10-07 09:40:00,15.64,15.84,15.63,15.84,349300.0,5.8683,5.9434,5.8646,5.9434,349300.0
2013-10-07 09:45:00,15.84,15.85,15.81,15.82,149100.0,5.9434,5.9471,5.9321,5.9359,149100.0
2013-10-07 09:50:00,15.83,15.84,15.73,15.73,119700.0,5.9396,5.9434,5.9021,5.9021,119700.0
2013-10-07 09:55:00,15.73,15.77,15.7,15.75,125300.0,5.9021,5.9171,5.8908,5.9096,125300.0
2013-10-07 10:00:00,15.75,15.8,15.75,15.75,74600.0,5.9096,5.9283,5.9096,5.9096,74600.0
2013-10-07 10:05:00,15.76,15.82,15.75,15.81,105700.0,5.9133,5.9359,5.9096,5.9321,105700.0
2013-10-07 10:10:00,15.81,15.84,15.79,15.81,88800.0,5.9321,5.9434,5.9246,5.9321,88800.0
2013-10-07 10:15:00,15.81,15.81,15.75,15.78,56500.0,5.9321,5.9321,5.9096,5.9208,56500.0
2013-10-07 10:20:00,15.78,15.79,15.74,15.74,94200.0,5.9208,5.9246,5.9058,5.9058,94200.0
2013-10-07 10:25:00,15.75,15.77,15.73,15.74,62300.0,5.9096,5.9171,5.9021,5.9058,62300.0
2013-10-07 10:30:00,15.74,15.75,15.71,15.71,107500.0,5.9058,5.9096,5.8946,5.8946,107500.0
2013-10-07 10:35:00,15.72,15.72,15.7,15.72,37200.0,5.8983,5.8983,5.8908,5.8983,37200.0
2013-10-07 10:40:00,15.72,15.73,15.71,15.71,43400.0,5.8983,5.9021,5.8946,5.8946,43400.0
2013-10-07 10:45:00,15.71,15.76,15.71,15.75,101100.0,5.8946,5.9133,5.8946,5.9096,101100.0
2013-10-07 10:50:00,15.75,15.76,15.74,15.75,91800.0,5.9096,5.9133,5.9058,5.9096,91800.0
2013-10-07 10:55:00,15.75,15.76,15.73,15.73,340900.0,5.9096,5.9133,5.9021,5.9021,340900.0
2013-10-07 11:00:00,15.73,15.79,15.73,15.76,71100.0,5.9021,5.9246,5.9021,5.9133,71100.0
2013-10-07 11:05:00,15.75,15.76,15.74,15.76,41100.0,5.9096,5.9133,5.9058,5.9133,41100.0
2013-10-07 11:10:00,15.75,15.76,15.74,15.75,151300.0,5.9096,5.9133,5.9058,5.9096,151300.0
2013-10-07 11:15:00,15.74,15.76,15.73,15.73,310200.0,5.9058,5.9133,5.9021,5.9021,310200.0
2013-10-07 11:20:00,15.73,15.76,15.72,15.75,60600.0,5.9021,5.9133,5.8983,5.9096,60600.0
2013-10-07 11:25:00,15.75,15.76,15.73,15.73,87500.0,5.9096,5.9133,5.9021,5.9021,87500.0
2013-10-07 11:30:00,15.74,15.75,15.72,15.72,165600.0,5.9058,5.9096,5.8983,5.8983,165600.0
2013-10-07 11:35:00,15.73,15.74,15.72,15.72,68700.0,5.9021,5.9058,5.8983,5.8983,68700.0
2013-10-07 11:40:00,15.73,15.73,15.72,15.73,34000.0,5.9021,5.9021,5.8983,5.9021,34000.0
2013-10-07 11:45:00,15.73,15.82,15.73,15.82,209200.0,5.9021,5.9359,5.9021,5.9359,209200.0
2013-10-07 11:50:00,15.82,15.84,15.8,15.82,131000.0,5.9359,5.9434,5.9283,5.9359,131000.0
2013-10-07 11:55:00,15.82,15.82,15.78,15.79,98400.0,5.9359,5.9359,5.9208,5.9246,98400.0
2013-10-07 12:00:00,15.79,15.81,15.79,15.8,97600.0,5.9246,5.9321,5.9246,5.9283,97600.0
2013-10-07 12:05:00,15.8,15.81,15.79,15.8,244200.0,5.9283,5.9321,5.9246,5.9283,244200.0
2013-10-07 12:10:00,15.8,15.81,15.79,15.79,315500.0,5.9283,5.9321,5.9246,5.9246,315500.0
2013-10-07 12:15:00,15.8,15.8,15.78,15.79,31100.0,5.9283,5.9283,5.9208,5.9246,31100.0
2013-10-07 12:20:00,15.79,15.8,15.78,15.8,64600.0,5.9246,5.9283,5.9208,5.9283,64600.0
2013-10-07 12:25:00,15.8,15.8,15.75,15.76,192900.0,5.9283,5.9283,5.9096,5.9133,192900.0
2013-10-07 12:30:00,15.75,15.75,15.72,15.73,59600.0,5.9096,5.9096,5.8983,5.9021,59600.0
2013-10-07 12:35:00,15.74,15.75,15.73,15.74,65800.0,5.9058,5.9096,5.9021,5.9058,65800.0
2013-10-07 12:40:00,15.74,15.78,15.73,15.77,36200.0,5.9058,5.9208,5.9021,5.9171,36200.0
2013-10-07 12:45:00,15.77,15.8,15.77,15.8,61100.0,5.9171,5.9283,5.9171,5.9283,61100.0
2013-10-07 12:50:00,15.8,15.8,15.79,15.8,43100.0,5.9283,5.9283,5.9246,5.9283,43100.0
2013-10-07 12:55:00,15.79,15.8,15.76,15.79,101500.0,5.9246,5.9283,5.9133,5.9246,101500.0
2013-10-07 13:00:00,15.79,15.8,15.76,15.8,71500.0,5.9246,5.9283,5.9133,5.9283,71500.0
2013-10-07 13:05:00,15.8,15.82,15.79,15.81,91800.0,5.9283,5.9359,5.9246,5.9321,91800.0
2013-10-07 13:10:00,15.81,15.83,15.8,15.81,117100.0,5.9321,5.9396,5.9283,5.9321,117100.0
2013-10-07 13:15:00,15.81,15.82,15.78,15.79,297200.0,5.9321,5.9359,5.9208,5.9246,297200.0
2013-10-07 13:20:00,15.78,15.8,15.78,15.79,34900.0,5.9208,5.9283,5.9208,5.9246,34900.0
2013-10-07 13:25:00,15.79,15.8,15.76,15.8,57500.0,5.9246,5.9283,5.9133,5.9283,57500.0
2013-10-07 13:30:00,15.8,15.81,15.78,15.78,59800.0,5.9283,5.9321,5.9208,5.9208,59800.0
2013-10-07 13:35:00,15.79,15.8,15.77,15.78,147600.0,5.9246,5.9283,5.9171,5.9208,147600.0
2013-10-07 13:40:00,15.78,15.8,15.78,15.8,25700.0,5.9208,5.9283,5.9208,5.9283,25700.0
2013-10-07 13:45:00,15.8,15.81,15.79,15.79,74900.0,5.9283,5.9321,5.9246,5.9246,74900.0
2013-10-07 13:50:00,15.79,15.82,15.79,15.82,163500.0,5.9246,5.9359,5.9246,5.9359,163500.0
2013-10-07 13:55:00,15.82,15.85,15.82,15.84,170800.0,5.9359,5.9471,5.9359,5.9434,170800.0
2013-10-07 14:00:00,15.85,15.86,15.83,15.83,372900.0,5.9471,5.9509,5.9396,5.9396,372900.0
2013-10-07 14:05:00,15.83,15.84,15.81,15.82,290200.0,5.9396,5.9434,5.9321,5.9359,290200.0
2013-10-07 14:10:00,15.82,15.83,15.81,15.81,67800.0,5.9359,5.9396,5.9321,5.9321,67800.0
2013-10-07 14:15:00,15.81,15.82,15.78,15.78,146300.0,5.9321,5.9359,5.9208,5.9208,146300.0
2013-10-07 14:20:00,15.78,15.81,15.78,15.79,43400.0,5.9208,5.9321,5.9208,5.9246,43400.0
2013-10-07 14:25:00,15.79,15.82,15.79,15.82,48400.0,5.9246,5.9359,5.9246,5.9359,48400.0
2013-10-07 14:30:00,15.81,15.82,15.8,15.81,90000.0,5.9321,5.9359,5.9283,5.9321,90000.0
2013-10-07 14:35:00,15.81,15.83,15.8,15.8,49900.0,5.9321,5.9396,5.9283,5.9283,49900.0
2013-10-07 14:40:00,15.8,15.82,15.8,15.81,34000.0,5.9283,5.9359,5.9283,5.9321,34000.0
2013-10-07 14:45:00,15.8,15.82,15.79,15.82,36000.0,5.9283,5.9359,5.9246,5.9359,36000.0
2013-10-07 14:50:00,15.82,15.82,15.8,15.81,28400.0,5.9359,5.9359,5.9283,5.9321,28400.0
2013-10-07 14:55:00,15.81,15.82,15.78,15.79,60400.0,5.9321,5.9359,5.9208,5.9246,60400.0
2013-10-07 15:00:00,15.79,15.8,15.78,15.79,91200.0,5.9246,5.9283,5.9208,5.9246,91200.0
2013-10-07 15:05:00,15.79,15.79,15.78,15.79,14900.0,5.9246,5.9246,5.9208,5.9246,14900.0
2013-10-07 15:10:00,15.79,15.79,15.76,15.78,261200.0,5.9246,5.9246,5.9133,5.9208,261200.0
2013-10-07 15:15:00,15.78,15.78,15.74,15.74,117700.0,5.9208,5.9208,5.9058,5.9058,117700.0
2013-10-07 15:20:00,15.74,15.75,15.71,15.71,193700.0,5.9058,5.9096,5.8946,5.8946,193700.0
2013-10-07 15:25:00,15.72,15.73,15.66,15.67,258200.0,5.8983,5.9021,5.8758,5.8796,258200.0
2013-10-07 15:30:00,15.67,15.71,15.67,15.7,123700.0,5.8796,5.8946,5.8796,5.8908,123700.0
2013-10-07 15:35:00,15.71,15.71,15.67,15.68,205100.0,5.8946,5.8946,5.8796,5.8833,205100.0
2013-10-07 15:40:00,15.68,15.71,15.67,15.71,165900.0,5.8833,5.8946,5.8796,5.8946,165900.0
2013-10-07 15:45:00,15.71,15.71,15.67,15.68,234100.0,5.8946,5.8946,5.8796,5.8833,234100.0
2013-10-07 15:50:00,15.69,15.69,15.67,15.68,132100.0,5.8871,5.8871,5.8796,5.8833,132100.0
2013-10-07 15:55:00,15.67,15.68,15.65,15.66,421200.0,5.8796,5.8833,5.8721,5.8758,421200.0
2013-10-08 09:30:00,15.8,15.8,15.64,15.64,387400.0,5.9283,5.9283,5.8683,5.8683,387400.0
2013-10-08 09:35:00,15.64,15.66,15.56,15.57,565900.0,5.8683,5.8758,5.8383,5.842,565900.0
2013-10-08 09:40:00,15.56,15.62,15.53,15.61,378200.0,5.8383,5.8608,5.827,5.8571,378200.0
2013-10-08 09:45:00,15.6,15.62,15.52,15.53,160400.0,5.8533,5.8608,5.8233,5.827,160400.0
2013-10-08 09:50:00,15.54,15.55,15.5,15.54,388300.0,5.8308,5.8345,5.8158,5.8308,388300.0
2013-10-08 09:55:00,15.54,15.61,15.53,15.58,372300.0,5.8308,5.8571,5.827,5.8458,372300.0
2013-10-08 10:00:00,15.58,15.58,15.48,15.49,402100.0,5.8458,5.8458,5.8083,5.812,402100.0
2013-10-08 10:05:00,15.5,15.51,15.44,15.47,476200.0,5.8158,5.8195,5.7933,5.8045,476200.0
2013-10-08 10:10:00,15.47,15.48,15.44,15.47,318400.0,5.8045,5.8083,5.7933,5.8045,318400.0
2013-10-08 10:15:00,15.46,15.51,15.46,15.48,173700.0,5.8008,5.8195,5.8008,5.8083,173700.0
2013-10-08 10:20:00,15.48,15.54,15.48,15.51,236300.0,5.8083,5.8308,5.8083,5.8195,236300.0
2013-10-08 10:25:00,15.51,15.54,15.49,15.52,178900.0,5.8195,5.8308,5.812,5.8233,178900.0
2013-10-08 10:30:00,15.53,15.53,15.49,15.51,106400.0,5.827,5.827,5.812,5.8195,106400.0
2013-10-08 10:35:00,15.51,15.52,15.49,15.5,82300.0,5.8195,5.8233,5.812,5.8158,82300.0
2013-10-08 10:40:00,15.49,15.51,15.49,15.51,172200.0,5.812,5.8195,5.812,5.8195,172200.0
2013-10-08 10:45:00,15.51,15.53,15.48,15.49,152200.0,5.8195,5.827,5.8083,5.812,152200.0
2013-10-08 10:50:00,15.48,15.49,15.45,15.46,185800.0,5.8083,5.812,5.797,5.8008,185800.0
2013-10-08 10:55:00,15.46,15.46,15.41,15.43,115200.0,5.8008,5.8008,5.782,5.7895,115200.0
2013-10-08 11:00:00,15.43,15.43,15.37,15.38,88600.0,5.7895,5.7895,5.767,5.7708,88600.0
2013-10-08 11:05:00,15.38,15.4,15.37,15.39,160400.0,5.7708,5.7783,5.767,5.7745,160400.0
2013-10-08 11:10:00,15.39,15.45,15.39,15.43,134700.0,5.7745,5.797,5.7745,5.7895,134700.0
2013-10-08 11:15:00,15.43,15.43,15.38,15.41,176800.0,5.7895,5.7895,5.7708,5.782,176800.0
2013-10-08 11:20:00,15.42,15.42,15.36,15.37,138700.0,5.7858,5.7858,5.7633,5.767,138700.0
2013-10-08 11:25:00,15.37,15.39,15.36,15.36,116600.0,5.767,5.7745,5.7633,5.7633,116600.0
2013-10-08 11:30:00,15.37,15.37,15.35,15.36,112600.0,5.767,5.767,5.7595,5.7633,112600.0
2013-10-08 11:35:00,15.36,15.37,15.33,15.34,159700.0,5.7633,5.767,5.752,5.7557,159700.0
2013-10-08 11:40:00,15.35,15.35,15.32,15.33,204900.0,5.7595,5.7595,5.7482,5.752,204900.0
2013-10-08 11:45:00,15.33,15.34,15.31,15.31,104800.0,5.752,5.7557,5.7445,5.7445,104800.0
2013-10-08 11:50:00,15.31,15.32,15.28,15.28,245700.0,5.7445,5.7482,5.7332,5.7332,245700.0
2013-10-08 11:55:00,15.28,15.32,15.28,15.32,127100.0,5.7332,5.7482,5.7332,5.7482,127100.0
2013-10-08 12:00:00,15.32,15.33,15.3,15.32,190000.0,5.7482,5.752,5.7407,5.7482,190000.0
2013-10-08 12:05:00,15.32,15.34,15.32,15.34,70400.0,5.7482,5.7557,5.7482,5.7557,70400.0
2013-10-08 12:10:00,15.33,15.34,15.32,15.34,115400.0,5.752,5.7557,5.7482,5.7557,115400.0
2013-10-08 12:15:00,15.34,15.37,15.33,15.37,107800.0,5.7557,5.767,5.752,5.767,107800.0
2013-10-08 12:20:00,15.37,15.38,15.36,15.36,141900.0,5.767,5.7708,5.7633,5.7633,141900.0
2013-10-08 12:25:00,15.37,15.37,15.34,15.34,185200.0,5.767,5.767,5.7557,5.7557,185200.0
2013-10-08 12:30:00,15.35,15.35,15.29,15.29,331500.0,5.7595,5.7595,5.737,5.737,331500.0
2013-10-08 12:35:00,15.29,15.31,15.28,15.29,266500.0,5.737,5.7445,5.7332,5.737,266500.0
2013-10-08 12:40:00,15.29,15.35,15.29,15.34,121900.0,5.737,5.7595,5.737,5.7557,121900.0
2013-10-08 12:45:00,15.34,15.39,15.34,15.39,87000.0,5.7557,5.7745,5.7557,5.7745,87000.0
2013-10-08 12:50:00,15.39,15.4,15.37,15.38,183000.0,5.7745,5.7783,5.767,5.7708,183000.0
2013-10-08 12:55:00,15.38,15.43,15.38,15.43,140900.0,5.7708,5.7895,5.7708,5.7895,140900.0
2013-10-08 13:00:00,15.43,15.47,15.43,15.44,142600.0,5.7895,5.8045,5.7895,5.7933,142600.0
2013-10-08 13:05:00,15.44,15.44,15.39,15.42,77500.0,5.7933,5.7933,5.7745,5.7858,77500.0
2013-10-08 13:10:00,15.41,15.42,15.4,15.42,29500.0,5.782,5.7858,5.7783,5.7858,29500.0
2013-10-08 13:15:00,15.42,15.42,15.4,15.41,38900.0,5.7858,5.7858,5.7783,5.782,38900.0
2013-10-08 13:20:00,15.41,15.43,15.39,15.43,124200.0,5.782,5.7895,5.7745,5.7895,124200.0
2013-10-08 13:25:00,15.43,15.44,15.42,15.44,174000.0,5.7895,5.7933,5.7858,5.7933,174000.0
2013-10-08 13:30:00,15.43,15.45,15.43,15.43,76100.0,5.7895,5.797,5.7895,5.7895,76100.0
2013-10-08 13:35:00,15.43,15.45,15.4,15.4,130700.0,5.7895,5.797,5.7783,5.7783,130700.0
2013-10-08 13:40:00,15.4,15.41,15.38,15.38,46300.0,5.7783,5.782,5.7708,5.7708,46300.0
2013-10-08 13:45:00,15.38,15.39,15.37,15.38,66800.0,5.7708,5.7745,5.767,5.7708,66800.0
2013-10-08 13:50:00,15.39,15.39,15.38,15.38,27400.0,5.7745,5.7745,5.7708,5.7708,27400.0
2013-10-08 13:55:00,15.38,15.4,15.38,15.39,87800.0,5.7708,5.7783,5.7708,5.7745,87800.0
2013-10-08 14:00:00,15.4,15.4,15.33,15.36,174300.0,5.7783,5.7783,5.752,5.7633,174300.0
2013-10-08 14:05:00,15.36,15.37,15.36,15.36,35000.0,5.7633,5.767,5.7633,5.7633,35000.0
2013-10-08 14:10:00,15.36,15.38,15.35,15.35,121600.0,5.7633,5.7708,5.7595,5.7595,121600.0
2013-10-08 14:15:00,15.36,15.36,15.31,15.33,91400.0,5.7633,5.7633,5.7445,5.752,91400.0
2013-10-08 14:20:00,15.33,15.36,15.32,15.36,60700.0,5.752,5.7633,5.7482,5.7633,60700.0
2013-10-08 14:25:00,15.36,15.37,15.35,15.37,74600.0,5.7633,5.767,5.7595,5.767,74600.0
2013-10-08 14:30:00,15.36,15.37,15.35,15.35,50100.0,5.7633,5.767,5.7595,5.7595,50100.0
2013-10-08 14:35:00,15.35,15.37,15.33,15.34,100000.0,5.7595,5.767,5.752,5.7557,100000.0
2013-10-08 14:40:00,15.34,15.38,15.34,15.38,72500.0,5.7557,5.7708,5.7557,5.7708,72500.0
2013-10-08 14:45:00,15.38,15.44,15.37,15.42,310700.0,5.7708,5.7933,5.767,5.7858,310700.0
2013-10-08 14:50:00,15.43,15.43,15.38,15.39,111300.0,5.7895,5.7895,5.7708,5.7745,111300.0
2013-10-08 14:55:00,15.39,15.39,15.36,15.39,36700.0,5.7745,5.7745,5.7633,5.7745,36700.0
2013-10-08 15:00:00,15.39,15.39,15.38,15.39,50600.0,5.7745,5.7745,5.7708,5.7745,50600.0
2013-10-08 15:05:00,15.39,15.4,15.38,15.4,39100.0,5.7745,5.7783,5.7708,5.7783,39100.0
2013-10-08 15:10:00,15.4,15.4,15.39,15.4,33800.0,5.7783,5.7783,5.7745,5.7783,33800.0
2013-10-08 15:15:00,15.4,15.43,15.39,15.43,72400.0,5.7783,5.7895,5.7745,5.7895,72400.0
2013-10-08 15:20:00,15.43,15.47,15.43,15.47,167500.0,5.7895,5.8045,5.7895,5.8045,167500.0
2013-10-08 15:25:00,15.47,15.47,15.45,15.47,162500.0,5.8045,5.8045,5.797,5.8045,162500.0
2013-10-08 15:30:00,15.46,15.47,15.43,15.44,180700.0,5.8008,5.8045,5.7895,5.7933,180700.0
2013-10-08 15:35:00,15.44,15.44,15.41,15.44,109500.0,5.7933,5.7933,5.782,5.7933,109500.0
2013-10-08 15:40:00,15.44,15.44,15.43,15.44,64900.0,5.7933,5.7933,5.7895,5.7933,64900.0
2013-10-08 15:45:00,15.44,15.44,15.4,15.41,187200.0,5.7933,5.7933,5.7783,5.782,187200.0
2013-10-08 15:50:00,15.41,15.41,15.4,15.41,92200.0,5.782,5.782,5.7783,5.782,92200.0
2013-10-08 15:55:00,15.4,15.41,15.39,15.4,493200.0,5.7783,5.782,5.7745,5.7783,493200.0
2013-10-09 09:30:00,15.39,15.46,15.36,15.44,345300.0,5.7745,5.8008,5.7633,5.7933,345300.0
2013-10-09 09:35:00,15.44,15.49,15.42,15.47,118500.0,5.7933,5.812,5.7858,5.8045,118500.0
2013-10-09 09:40:00,15.47,15.49,15.44,15.47,193500.0,5.8045,5.812,5.7933,5.8045,193500.0
2013-10-09 09:45:00,15.47,15.57,15.45,15.57,594000.0,5.8045,5.842,5.797,5.842,594000.0
2013-10-09 09:50:00,15.56,15.57,15.51,15.54,360100.0,5.8383,5.842,5.8195,5.8308,360100.0
2013-10-09 09:55:00,15.54,15.56,15.5,15.54,435200.0,5.8308,5.8383,5.8158,5.8308,435200.0
2013-10-09 10:00:00,15.55,15.59,15.53,15.54,285000.0,5.8345,5.8496,5.827,5.8308,285000.0
2013-10-09 10:05:00,15.55,15.55,15.46,15.47,298600.0,5.8345,5.8345,5.8008,5.8045,298600.0
2013-10-09 10:10:00,15.46,15.46,15.41,15.42,249400.0,5.8008,5.8008,5.782,5.7858,249400.0
2013-10-09 10:15:00,15.43,15.45,15.4,15.43,121500.0,5.7895,5.797,5.7783,5.7895,121500.0
2013-10-09 10:20:00,15.43,15.43,15.4,15.43,160700.0,5.7895,5.7895,5.7783,5.7895,160700.0
2013-10-09 10:25:00,15.42,15.43,15.35,15.35,179300.0,5.7858,5.7895,5.7595,5.7595,179300.0
2013-10-09 10:30:00,15.35,15.38,15.34,15.36,91700.0,5.7595,5.7708,5.7557,5.7633,91700.0
2013-10-09 10:35:00,15.36,15.37,15.34,15.37,100200.0,5.7633,5.767,5.7557,5.767,100200.0
2013-10-09 10:40:00,15.37,15.38,15.33,15.34,139300.0,5.767,5.7708,5.752,5.7557,139300.0
2013-10-09 10:45:00,15.34,15.37,15.31,15.36,111400.0,5.7557,5.767,5.7445,5.7633,111400.0
2013-10-09 10:50:00,15.36,15.37,15.33,15.34,75700.0,5.7633,5.767,5.752,5.7557,75700.0
2013-10-09 10:55:00,15.35,15.36,15.33,15.35,70800.0,5.7595,5.7633,5.752,5.7595,70800.0
2013-10-09 11:00:00,15.35,15.36,15.33,15.36,82500.0,5.7595,5.7633,5.752,5.7633,82500.0
2013-10-09 11:05:00,15.35,15.38,15.31,15.31,228400.0,5.7595,5.7708,5.7445,5.7445,228400.0
2013-10-09 11:10:00,15.31,15.32,15.28,15.28,141700.0,5.7445,5.7482,5.7332,5.7332,141700.0
2013-10-09 11:15:00,15.29,15.29,15.22,15.23,225200.0,5.737,5.737,5.7107,5.7145,225200.0
2013-10-09 11:20:00,15.23,15.24,15.13,15.15,358100.0,5.7145,5.7182,5.677,5.6845,358100.0
2013-10-09 11:25:00,15.15,15.17,15.15,15.17,59200.0,5.6845,5.692,5.6845,5.692,59200.0
2013-10-09 11:30:00,15.17,15.22,15.16,15.21,161400.0,5.692,5.7107,5.6882,5.707,161400.0
2013-10-09 11:35:00,15.22,15.22,15.18,15.19,66500.0,5.7107,5.7107,5.6957,5.6995,66500.0
2013-10-09 11:40:00,15.2,15.21,15.19,15.21,67400.0,5.7032,5.707,5.6995,5.707,67400.0
2013-10-09 11:45:00,15.21,15.23,15.19,15.19,102300.0,5.707,5.7145,5.6995,5.6995,102300.0
2013-10-09 11:50:00,15.2,15.21,15.19,15.2,97500.0,5.7032,5.707,5.6995,5.7032,97500.0
2013-10-09 11:55:00,15.21,15.25,15.2,15.24,88600.0,5.707,5.722,5.7032,5.7182,88600.0
2013-10-09 12:00:00,15.24,15.27,15.23,15.23,130200.0,5.7182,5.7295,5.7145,5.7145,130200.0
2013-10-09 12:05:00,15.24,15.24,15.19,15.19,60700.0,5.7182,5.7182,5.6995,5.6995,60700.0
2013-10-09 12:10:00,15.19,15.21,15.19,15.19,83900.0,5.6995,5.707,5.6995,5.6995,83900.0
2013-10-09 12:15:00,15.19,15.21,15.18,15.2,59600.0,5.6995,5.707,5.6957,5.7032,59600.0
2013-10-09 12:20:00,15.19,15.2,15.17,15.2,73000.0,5.6995,5.7032,5.692,5.7032,73000.0
2013-10-09 12:25:00,15.2,15.22,15.19,15.2,103400.0,5.7032,5.7107,5.6995,5.7032,103400.0
2013-10-09 12:30:00,15.2,15.24,15.19,15.24,90400.0,5.7032,5.7182,5.6995,5.7182,90400.0
2013-10-09 12:35:00,15.24,15.27,15.24,15.26,69100.0,5.7182,5.7295,5.7182,5.7257,69100.0
2013-10-09 12:40:00,15.26,15.27,15.25,15.26,66500.0,5.7257,5.7295,5.722,5.7257,66500.0
2013-10-09 12:45:00,15.26,15.27,15.23,15.23,91800.0,5.7257,5.7295,5.7145,5.7145,91800.0
2013-10-09 12:50:00,15.24,15.25,15.23,15.24,101600.0,5.7182,5.722,5.7145,5.7182,101600.0
2013-10-09 12:55:00,15.24,15.24,15.17,15.17,153000.0,5.7182,5.7182,5.692,5.692,153000.0
2013-10-09 13:00:00,15.17,15.19,15.16,15.19,67700.0,5.692,5.6995,5.6882,5.6995,67700.0
2013-10-09 13:05:00,15.19,15.2,15.17,15.18,40500.0,5.6995,5.7032,5.692,5.6957,40500.0
2013-10-09 13:10:00,15.18,15.19,15.17,15.19,81800.0,5.6957,5.6995,5.692,5.6995,81800.0
2013-10-09 13:15:00,15.19,15.25,15.19,15.24,250700.0,5.6995,5.722,5.6995,5.7182,250700.0
2013-10-09 13:20:00,15.23,15.29,15.23,15.29,58200.0,5.7145,5.737,5.7145,5.737,58200.0
2013-10-09 13:25:00,15.29,15.34,15.29,15.31,134100.0,5.737,5.7557,5.737,5.7445,134100.0
2013-10-09 13:30:00,15.32,15.32,15.29,15.29,179500.0,5.7482,5.7482,5.737,5.737,179500.0
2013-10-09 13:35:00,15.29,15.3,15.28,15.29,42800.0,5.737,5.7407,5.7332,5.737,42800.0
2013-10-09 13:40:00,15.29,15.35,15.29,15.34,90900.0,5.737,5.7595,5.737,5.7557,90900.0
2013-10-09 13:45:00,15.35,15.37,15.31,15.33,77800.0,5.7595,5.767,5.7445,5.752,77800.0
2013-10-09 13:50:00,15.32,15.34,15.31,15.32,50600.0,5.7482,5.7557,5.7445,5.7482,50600.0
2013-10-09 13:55:00,15.31,15.34,15.31,15.33,36500.0,5.7445,5.7557,5.7445,5.752,36500.0
2013-10-09 14:00:00,15.33,15.34,15.26,15.31,155800.0,5.752,5.7557,5.7257,5.7445,155800.0
2013-10-09 14:05:00,15.31,15.37,15.3,15.34,127700.0,5.7445,5.767,5.7407,5.7557,127700.0
2013-10-09 14:10:00,15.34,15.34,15.29,15.3,82700.0,5.7557,5.7557,5.737,5.7407,82700.0
2013-10-09 14:15:00,15.29,15.33,15.28,15.33,99000.0,5.737,5.752,5.7332,5.752,99000.0
2013-10-09 14:20:00,15.32,15.37,15.32,15.34,107200.0,5.7482,5.767,5.7482,5.7557,107200.0
2013-10-09 14:25:00,15.35,15.36,15.32,15.35,37400.0,5.7595,5.7633,5.7482,5.7595,37400.0
2013-10-09 14:30:00,15.35,15.38,15.34,15.36,63400.0,5.7595,5.7708,5.7557,5.7633,63400.0
2013-10-09 14:35:00,15.37,15.38,15.35,15.36,96000.0,5.767,5.7708,5.7595,5.7633,96000.0
2013-10-09 14:40:00,15.36,15.37,15.32,15.34,78000.0,5.7633,5.767,5.7482,5.7557,78000.0
2013-10-09 14:45:00,15.35,15.35,15.32,15.34,128200.0,5.7595,5.7595,5.7482,5.7557,128200.0
2013-10-09 14:50:00,15.33,15.35,15.32,15.33,93200.0,5.752,5.7595,5.7482,5.752,93200.0
2013-10-09 14:55:00,15.33,15.35,15.33,15.35,143700.0,5.752,5.7595,5.752,5.7595,143700.0
2013-10-09 15:00:00,15.35,15.37,15.33,15.37,117600.0,5.7595,5.767,5.752,5.767,117600.0
2013-10-09 15:05:00,15.37,15.4,15.36,15.4,80000.0,5.767,5.7783,5.7633,5.7783,80000.0
2013-10-09 15:10:00,15.39,15.4,15.36,15.36,122600.0,5.7745,5.7783,5.7633,5.7633,122600.0
2013-10-09 15:15:00,15.37,15.38,15.36,15.37,72400.0,5.767,5.7708,5.7633,5.767,72400.0
2013-10-09 15:20:00,15.36,15.37,15.35,15.35,131400.0,5.7633,5.767,5.7595,5.7595,131400.0
2013-10-09 15:25:00,15.35,15.36,15.34,15.35,105400.0,5.7595,5.7633,5.7557,5.7595,105400.0
2013-10-09 15:30:00,15.36,15.38,15.34,15.38,134900.0,5.7633,5.7708,5.7557,5.7708,134900.0
2013-10-09 15:35:00,15.38,15.39,15.35,15.36,96200.0,5.7708,5.7745,5.7595,5.7633,96200.0
2013-10-09 15:40:00,15.36,15.36,15.33,15.35,115300.0,5.7633,5.7633,5.752,5.7595,115300.0
2013-10-09 15:45:00,15.35,15.35,15.31,15.33,266200.0,5.7595,5.7595,5.7445,5.752,266200.0
2013-10-09 15:50:00,15.33,15.35,15.32,15.34,216700.0,5.752,5.7595,5.7482,5.7557,216700.0
2013-10-09 15:55:00,15.34,15.35,15.31,15.31,297200.0,5.7557,5.7595,5.7445,5.7445,297200.0
2013-10-10 09:30:00,15.54,15.59,15.54,15.58,240400.0,5.8308,5.8496,5.8308,5.8458,240400.0
2013-10-10 09:35:00,15.58,15.61,15.55,15.61,259500.0,5.8458,5.8571,5.8345,5.8571,259500.0
2013-10-10 09:40:00,15.6,15.63,15.55,15.55,273900.0,5.8533,5.8646,5.8345,5.8345,273900.0
2013-10-10 09:45:00,15.56,15.61,15.55,15.57,191300.0,5.8383,5.8571,5.8345,5.842,191300.0
2013-10-10 09:50:00,15.58,15.58,15.53,15.53,228200.0,5.8458,5.8458,5.827,5.827,228200.0
2013-10-10 09:55:00,15.53,15.6,15.52,15.6,109100.0,5.827,5.8533,5.8233,5.8533,109100.0
2013-10-10 10:00:00,15.6,15.62,15.59,15.62,188500.0,5.8533,5.8608,5.8496,5.8608,188500.0
2013-10-10 10:05:00,15.62,15.69,15.6,15.68,274400.0,5.8608,5.8871,5.8533,5.8833,274400.0
2013-10-10 10:10:00,15.67,15.69,15.64,15.64,718400.0,5.8796,5.8871,5.8683,5.8683,718400.0
2013-10-10 10:15:00,15.64,15.64,15.59,15.59,221500.0,5.8683,5.8683,5.8496,5.8496,221500.0
2013-10-10 10:20:00,15.6,15.63,15.57,15.61,147000.0,5.8533,5.8646,5.842,5.8571,147000.0
2013-10-10 10:25:00,15.6,15.6,15.57,15.6,113700.0,5.8533,5.8533,5.842,5.8533,113700.0
2013-10-10 10:30:00,15.6,15.62,15.58,15.61,164300.0,5.8533,5.8608,5.8458,5.8571,164300.0
2013-10-10 10:35:00,15.62,15.65,15.62,15.64,143300.0,5.8608,5.8721,5.8608,5.8683,143300.0
2013-10-10 10:40:00,15.64,15.67,15.64,15.67,136400.0,5.8683,5.8796,5.8683,5.8796,136400.0
2013-10-10 10:45:00,15.67,15.73,15.66,15.71,609100.0,5.8796,5.9021,5.8758,5.8946,609100.0
2013-10-10 10:50:00,15.71,15.73,15.65,15.65,699900.0,5.8946,5.9021,5.8721,5.8721,699900.0
2013-10-10 10:55:00,15.65,15.71,15.65,15.69,543000.0,5.8721,5.8946,5.8721,5.8871,543000.0
2013-10-10 11:00:00,15.69,15.7,15.6,15.62,267900.0,5.8871,5.8908,5.8533,5.8608,267900.0
2013-10-10 11:05:00,15.62,15.65,15.62,15.62,63700.0,5.8608,5.8721,5.8608,5.8608,63700.0
2013-10-10 11:10:00,15.63,15.66,15.63,15.66,39000.0,5.8646,5.8758,5.8646,5.8758,39000.0
2013-10-10 11:15:00,15.66,15.66,15.62,15.63,43200.0,5.8758,5.8758,5.8608,5.8646,43200.0
2013-10-10 11:20:00,15.62,15.64,15.61,15.62,69100.0,5.8608,5.8683,5.8571,5.8608,69100.0
2013-10-10 11:25:00,15.62,15.66,15.61,15.64,70200.0,5.8608,5.8758,5.8571,5.8683,70200.0
2013-10-10 11:30:00,15.63,15.67,15.63,15.67,98300.0,5.8646,5.8796,5.8646,5.8796,98300.0
2013-10-10 11:35:00,15.67,15.71,15.67,15.69,88600.0,5.8796,5.8946,5.8796,5.8871,88600.0
2013-10-10 11:40:00,15.68,15.68,15.62,15.66,230200.0,5.8833,5.8833,5.8608,5.8758,230200.0
2013-10-10 11:45:00,15.66,15.71,15.66,15.67,90300.0,5.8758,5.8946,5.8758,5.8796,90300.0
2013-10-10 11:50:00,15.67,15.68,15.65,15.66,325800.0,5.8796,5.8833,5.8721,5.8758,325800.0
2013-10-10 11:55:00,15.66,15.69,15.66,15.68,61000.0,5.8758,5.8871,5.8758,5.8833,61000.0
2013-10-10 12:00:00,15.68,15.7,15.67,15.67,138900.0,5.8833,5.8908,5.8796,5.8796,138900.0
2013-10-10 12:05:00,15.67,15.68,15.66,15.66,115400.0,5.8796,5.8833,5.8758,5.8758,115400.0
2013-10-10 12:10:00,15.67,15.67,15.63,15.63,82400.0,5.8796,5.8796,5.8646,5.8646,82400.0
2013-10-10 12:15:00,15.63,15.65,15.61,15.62,90300.0,5.8646,5.8721,5.8571,5.8608,90300.0
2013-10-10 12:20:00,15.62,15.63,15.59,15.6,195500.0,5.8608,5.8646,5.8496,5.8533,195500.0
2013-10-10 12:25:00,15.6,15.61,15.59,15.59,37300.0,5.8533,5.8571,5.8496,5.8496,37300.0
2013-10-10 12:30:00,15.59,15.6,15.58,15.59,50800.0,5.8496,5.8533,5.8458,5.8496,50800.0
2013-10-10 12:35:00,15.59,15.59,15.57,15.57,40900.0,5.8496,5.8496,5.842,5.842,40900.0
2013-10-10 12:40:00,15.57,15.58,15.55,15.56,30200.0,5.842,5.8458,5.8345,5.8383,30200.0
2013-10-10 12:45:00,15.56,15.57,15.55,15.57,64300.0,5.8383,5.842,5.8345,5.842,64300.0
2013-10-10 12:50:00,15.57,15.62,15.56,15.61,98200.0,5.842,5.8608,5.8383,5.8571,98200.0
2013-10-10 12:55:00,15.61,15.61,15.57,15.6,86300.0,5.8571,5.8571,5.842,5.8533,86300.0
2013-10-10 13:00:00,15.6,15.61,15.57,15.58,203000.0,5.8533,5.8571,5.842,5.8458,203000.0
2013-10-10 13:05:00,15.57,15.57,15.53,15.54,76200.0,5.842,5.842,5.827,5.8308,76200.0
2013-10-10 13:10:00,15.55,15.55,15.52,15.52,92200.0,5.8345,5.8345,5.8233,5.8233,92200.0
2013-10-10 13:15:00,15.52,15.53,15.51,15.51,52600.0,5.8233,5.827,5.8195,5.8195,52600.0
2013-10-10 13:20:00,15.51,15.52,15.5,15.51,67900.0,5.8195,5.8233,5.8158,5.8195,67900.0
2013-10-10 13:25:00,15.51,15.53,15.5,15.5,99700.0,5.8195,5.827,5.8158,5.8158,99700.0
2013-10-10 13:30:00,15.51,15.53,15.5,15.53,51400.0,5.8195,5.827,5.8158,5.827,51400.0
2013-10-10 13:35:00,15.53,15.56,15.52,15.56,45100.0,5.827,5.8383,5.8233,5.8383,45100.0
2013-10-10 13:40:00,15.55,15.58,15.54,15.58,73000.0,5.8345,5.8458,5.8308,5.8458,73000.0
2013-10-10 13:45:00,15.58,15.63,15.57,15.63,83100.0,5.8458,5.8646,5.842,5.8646,83100.0
2013-10-10 13:50:00,15.64,15.67,15.63,15.66,74900.0,5.8683,5.8796,5.8646,5.8758,74900.0
2013-10-10 13:55:00,15.66,15.66,15.62,15.63,114300.0,5.8758,5.8758,5.8608,5.8646,114300.0
2013-10-10 14:00:00,15.62,15.65,15.62,15.64,59100.0,5.8608,5.8721,5.8608,5.8683,59100.0
2013-10-10 14:05:00,15.64,15.64,15.62,15.63,32500.0,5.8683,5.8683,5.8608,5.8646,32500.0
2013-10-10 14:10:00,15.63,15.65,15.62,15.64,50800.0,5.8646,5.8721,5.8608,5.8683,50800.0
2013-10-10 14:15:00,15.65,15.65,15.63,15.64,58300.0,5.8721,5.8721,5.8646,5.8683,58300.0
2013-10-10 14:20:00,15.64,15.64,15.62,15.63,48200.0,5.8683,5.8683,5.8608,5.8646,48200.0
2013-10-10 14:25:00,15.63,15.64,15.63,15.63,7300.0,5.8646,5.8683,5.8646,5.8646,7300.0
2013-10-10 14:30:00,15.63,15.64,15.61,15.64,41900.0,5.8646,5.8683,5.8571,5.8683,41900.0
2013-10-10 14:35:00,15.64,15.65,15.63,15.63,58100.0,5.8683,5.8721,5.8646,5.8646,58100.0
2013-10-10 14:40:00,15.63,15.65,15.6,15.61,121400.0,5.8646,5.8721,5.8533,5.8571,121400.0
2013-10-10 14:45:00,15.6,15.63,15.58,15.58,139200.0,5.8533,5.8646,5.8458,5.8458,139200.0
2013-10-10 14:50:00,15.58,15.6,15.57,15.6,45200.0,5.8458,5.8533,5.842,5.8533,45200.0
2013-10-10 14:55:00,15.59,15.63,15.59,15.59,199500.0,5.8496,5.8646,5.8496,5.8496,199500.0
2013-10-10 15:00:00,15.59,15.64,15.58,15.63,148300.0,5.8496,5.8683,5.8458,5.8646,148300.0
2013-10-10 15:05:00,15.64,15.68,15.63,15.67,372100.0,5.8683,5.8833,5.8646,5.8796,372100.0
2013-10-10 15:10:00,15.66,15.69,15.66,15.69,469600.0,5.8758,5.8871,5.8758,5.8871,469600.0
2013-10-10 15:15:00,15.68,15.69,15.64,15.64,225700.0,5.8833,5.8871,5.8683,5.8683,225700.0
2013-10-10 15:20:00,15.65,15.66,15.62,15.66,122500.0,5.8721,5.8758,5.8608,5.8758,122500.0
2013-10-10 15:25:00,15.66,15.67,15.63,15.63,159700.0,5.8758,5.8796,5.8646,5.8646,159700.0
2013-10-10 15:30:00,15.64,15.65,15.63,15.63,86700.0,5.8683,5.8721,5.8646,5.8646,86700.0
2013-10-10 15:35:00,15.63,15.64,15.61,15.61,137100.0,5.8646,5.8683,5.8571,5.8571,137100.0
2013-10-10 15:40:00,15.62,15.62,15.6,15.6,114300.0,5.8608,5.8608,5.8533,5.8533,114300.0
2013-10-10 15:45:00,15.6,15.62,15.6,15.61,206300.0,5.8533,5.8608,5.8533,5.8571,206300.0
2013-10-10 15:50:00,15.61,15.61,15.57,15.57,305000.0,5.8571,5.8571,5.842,5.842,305000.0
2013-10-10 15:55:00,15.58,15.63,15.57,15.63,401800.0,5.8458,5.8646,5.842,5.8646,401800.0
2013-10-11 09:30:00,15.56,15.58,15.48,15.58,478300.0,5.8383,5.8458,5.8083,5.8458,478300.0
2013-10-11 09:35:00,15.59,15.69,15.56,15.67,228300.0,5.8496,5.8871,5.8383,5.8796,228300.0
2013-10-11 09:40:00,15.67,15.7,15.64,15.67,219500.0,5.8796,5.8908,5.8683,5.8796,219500.0
2013-10-11 09:45:00,15.68,15.76,15.68,15.74,356200.0,5.8833,5.9133,5.8833,5.9058,356200.0
2013-10-11 09:50:00,15.74,15.75,15.68,15.69,1283900.0,5.9058,5.9096,5.8833,5.8871,1283900.0
2013-10-11 09:55:00,15.68,15.72,15.65,15.71,432900.0,5.8833,5.8983,5.8721,5.8946,432900.0
2013-10-11 10:00:00,15.71,15.71,15.62,15.63,135000.0,5.8946,5.8946,5.8608,5.8646,135000.0
2013-10-11 10:05:00,15.63,15.65,15.62,15.63,114600.0,5.8646,5.8721,5.8608,5.8646,114600.0
2013-10-11 10:10:00,15.62,15.65,15.6,15.63,144200.0,5.8608,5.8721,5.8533,5.8646,144200.0
2013-10-11 10:15:00,15.63,15.64,15.6,15.61,135600.0,5.8646,5.8683,5.8533,5.8571,135600.0
2013-10-11 10:20:00,15.61,15.62,15.6,15.6,58600.0,5.8571,5.8608,5.8533,5.8533,58600.0
2013-10-11 10:25:00,15.61,15.65,15.6,15.63,114500.0,5.8571,5.8721,5.8533,5.8646,114500.0
2013-10-11 10:30:00,15.62,15.63,15.59,15.59,119200.0,5.8608,5.8646,5.8496,5.8496,119200.0
2013-10-11 10:35:00,15.58,15.58,15.55,15.55,41200.0,5.8458,5.8458,5.8345,5.8345,41200.0
2013-10-11 10:40:00,15.55,15.55,15.49,15.49,133800.0,5.8345,5.8345,5.812,5.812,133800.0
2013-10-11 10:45:00,15.49,15.49,15.46,15.46,57000.0,5.812,5.812,5.8008,5.8008,57000.0
2013-10-11 10:50:00,15.46,15.5,15.44,15.5,98700.0,5.8008,5.8158,5.7933,5.8158,98700.0
2013-10-11 10:55:00,15.5,15.54,15.48,15.51,79000.0,5.8158,5.8308,5.8083,5.8195,79000.0
2013-10-11 11:00:00,15.52,15.52,15.48,15.5,74500.0,5.8233,5.8233,5.8083,5.8158,74500.0
2013-10-11 11:05:00,15.5,15.52,15.49,15.52,44700.0,5.8158,5.8233,5.812,5.8233,44700.0
2013-10-11 11:10:00,15.52,15.53,15.51,15.52,75000.0,5.8233,5.827,5.8195,5.8233,75000.0
2013-10-11 11:15:00,15.52,15.53,15.51,15.53,46800.0,5.8233,5.827,5.8195,5.827,46800.0
2013-10-11 11:20:00,15.53,15.53,15.49,15.51,59900.0,5.827,5.827,5.812,5.8195,59900.0
2013-10-11 11:25:00,15.51,15.56,15.51,15.55,63800.0,5.8195,5.8383,5.8195,5.8345,63800.0
2013-10-11 11:30:00,15.56,15.61,15.55,15.61,84800.0,5.8383,5.8571,5.8345,5.8571,84800.0
2013-10-11 11:35:00,15.61,15.64,15.6,15.63,39800.0,5.8571,5.8683,5.8533,5.8646,39800.0
2013-10-11 11:40:00,15.63,15.65,15.62,15.64,97900.0,5.8646,5.8721,5.8608,5.8683,97900.0
2013-10-11 11:45:00,15.64,15.65,15.62,15.62,157400.0,5.8683,5.8721,5.8608,5.8608,157400.0
2013-10-11 11:50:00,15.62,15.62,15.58,15.6,142000.0,5.8608,5.8608,5.8458,5.8533,142000.0
2013-10-11 11:55:00,15.6,15.7,15.6,15.67,230400.0,5.8533,5.8908,5.8533,5.8796,230400.0
2013-10-11 12:00:00,15.67,15.73,15.67,15.68,266600.0,5.8796,5.9021,5.8796,5.8833,266600.0
2013-10-11 12:05:00,15.67,15.71,15.67,15.7,84200.0,5.8796,5.8946,5.8796,5.8908,84200.0
2013-10-11 12:10:00,15.7,15.7,15.65,15.67,167400.0,5.8908,5.8908,5.8721,5.8796,167400.0
2013-10-11 12:15:00,15.67,15.7,15.65,15.7,123400.0,5.8796,5.8908,5.8721,5.8908,123400.0
2013-10-11 12:20:00,15.7,15.73,15.69,15.71,153500.0,5.8908,5.9021,5.8871,5.8946,153500.0
2013-10-11 12:25:00,15.71,15.72,15.69,15.69,62100.0,5.8946,5.8983,5.8871,5.8871,62100.0
2013-10-11 12:30:00,15.7,15.71,15.68,15.68,41700.0,5.8908,5.8946,5.8833,5.8833,41700.0
2013-10-11 12:35:00,15.69,15.7,15.68,15.68,82100.0,5.8871,5.8908,5.8833,5.8833,82100.0
2013-10-11 12:40:00,15.68,15.7,15.67,15.68,31400.0,5.8833,5.8908,5.8796,5.8833,31400.0
2013-10-11 12:45:00,15.68,15.7,15.68,15.68,23800.0,5.8833,5.8908,5.8833,5.8833,23800.0
2013-10-11 12:50:00,15.67,15.69,15.67,15.67,34400.0,5.8796,5.8871,5.8796,5.8796,34400.0
2013-10-11 12:55:00,15.68,15.69,15.67,15.68,70700.0,5.8833,5.8871,5.8796,5.8833,70700.0
2013-10-11 13:00:00,15.68,15.7,15.67,15.7,74600.0,5.8833,5.8908,5.8796,5.8908,74600.0
2013-10-11 13:05:00,15.7,15.72,15.69,15.71,141100.0,5.8908,5.8983,5.8871,5.8946,141100.0
2013-10-11 13:10:00,15.7,15.71,15.69,15.69,66200.0,5.8908,5.8946,5.8871,5.8871,66200.0
2013-10-11 13:15:00,15.69,15.69,15.66,15.66,43400.0,5.8871,5.8871,5.8758,5.8758,43400.0
2013-10-11 13:20:00,15.67,15.67,15.66,15.67,63800.0,5.8796,5.8796,5.8758,5.8796,63800.0
2013-10-11 13:25:00,15.67,15.67,15.64,15.65,50100.0,5.8796,5.8796,5.8683,5.8721,50100.0
2013-10-11 13:30:00,15.65,15.65,15.64,15.64,46000.0,5.8721,5.8721,5.8683,5.8683,46000.0
2013-10-11 13:35:00,15.65,15.66,15.64,15.65,29300.0,5.8721,5.8758,5.8683,5.8721,29300.0
2013-10-11 13:40:00,15.66,15.66,15.65,15.66,13900.0,5.8758,5.8758,5.8721,5.8758,13900.0
2013-10-11 13:45:00,15.66,15.67,15.63,15.63,368000.0,5.8758,5.8796,5.8646,5.8646,368000.0
2013-10-11 13:50:00,15.63,15.64,15.62,15.64,117900.0,5.8646,5.8683,5.8608,5.8683,117900.0
2013-10-11 13:55:00,15.63,15.63,15.61,15.63,138000.0,5.8646,5.8646,5.8571,5.8646,138000.0
2013-10-11 14:00:00,15.62,15.63,15.61,15.63,53400.0,5.8608,5.8646,5.8571,5.8646,53400.0
2013-10-11 14:05:00,15.63,15.64,15.62,15.64,33800.0,5.8646,5.8683,5.8608,5.8683,33800.0
2013-10-11 14:10:00,15.64,15.66,15.63,15.66,31600.0,5.8683,5.8758,5.8646,5.8758,31600.0
2013-10-11 14:15:00,15.66,15.68,15.64,15.65,288300.0,5.8758,5.8833,5.8683,5.8721,288300.0
2013-10-11 14:20:00,15.66,15.66,15.63,15.64,103300.0,5.8758,5.8758,5.8646,5.8683,103300.0
2013-10-11 14:25:00,15.64,15.64,15.62,15.62,51900.0,5.8683,5.8683,5.8608,5.8608,51900.0
2013-10-11 14:30:00,15.62,15.63,15.61,15.61,89600.0,5.8608,5.8646,5.8571,5.8571,89600.0
2013-10-11 14:35:00,15.62,15.62,15.61,15.62,31500.0,5.8608,5.8608,5.8571,5.8608,31500.0
2013-10-11 14:40:00,15.61,15.63,15.6,15.61,88700.0,5.8571,5.8646,5.8533,5.8571,88700.0
2013-10-11 14:45:00,15.61,15.62,15.6,15.6,120900.0,5.8571,5.8608,5.8533,5.8533,120900.0
2013-10-11 14:50:00,15.6,15.63,15.59,15.6,315500.0,5.8533,5.8646,5.8496,5.8533,315500.0
2013-10-11 14:55:00,15.61,15.61,15.58,15.59,86800.0,5.8571,5.8571,5.8458,5.8496,86800.0
2013-10-11 15:00:00,15.59,15.6,15.56,15.57,153100.0,5.8496,5.8533,5.8383,5.842,153100.0
2013-10-11 15:05:00,15.57,15.6,15.56,15.6,125000.0,5.842,5.8533,5.8383,5.8533,125000.0
2013-10-11 15:10:00,15.6,15.63,15.59,15.6,111600.0,5.8533,5.8646,5.8496,5.8533,111600.0
2013-10-11 15:15:00,15.6,15.61,15.59,15.61,81900.0,5.8533,5.8571,5.8496,5.8571,81900.0
2013-10-11 15:20:00,15.61,15.61,15.59,15.6,87600.0,5.8571,5.8571,5.8496,5.8533,87600.0
2013-10-11 15:25:00,15.61,15.64,15.6,15.64,110100.0,5.8571,5.8683,5.8533,5.8683,110100.0
2013-10-11 15:30:00,15.64,15.68,15.63,15.65,245900.0,5.8683,5.8833,5.8646,5.8721,245900.0
2013-10-11 15:35:00,15.65,15.66,15.65,15.65,38900.0,5.8721,5.8758,5.8721,5.8721,38900.0
2013-10-11 15:40:00,15.65,15.65,15.63,15.63,104000.0,5.8721,5.8721,5.8646,5.8646,104000.0
2013-10-11 15:45:00,15.64,15.65,15.63,15.65,132600.0,5.8683,5.8721,5.8646,5.8721,132600.0
2013-10-11 15:50:00,15.64,15.65,15.62,15.64,232800.0,5.8683,5.8721,5.8608,5.8683,232800.0
2013-10-11 15:55:00,15.64,15.66,15.6,15.61,947600.0,5.8683,5.8758,5.8533,5.8571,947600.0
2013-10-14 09:30:00,15.46,15.53,15.43,15.53,163300.0,5.8008,5.827,5.7895,5.827,163300.0
2013-10-14 09:35:00,15.54,15.56,15.49,15.51,222500.0,5.8308,5.8383,5.812,5.8195,222500.0
2013-10-14 09:40:00,15.52,15.53,15.47,15.49,275600.0,5.8233,5.827,5.8045,5.812,275600.0
2013-10-14 09:45:00,15.48,15.57,15.48,15.54,396500.0,5.8083,5.842,5.8083,5.8308,396500.0
2013-10-14 09:50:00,15.55,15.57,15.49,15.5,542200.0,5.8345,5.842,5.812,5.8158,542200.0
2013-10-14 09:55:00,15.51,15.52,15.46,15.48,499400.0,5.8195,5.8233,5.8008,5.8083,499400.0
2013-10-14 10:00:00,15.48,15.51,15.44,15.51,224200.0,5.8083,5.8195,5.7933,5.8195,224200.0
2013-10-14 10:05:00,15.51,15.53,15.51,15.53,71400.0,5.8195,5.827,5.8195,5.827,71400.0
2013-10-14 10:10:00,15.52,15.55,15.5,15.55,61600.0,5.8233,5.8345,5.8158,5.8345,61600.0
2013-10-14 10:15:00,15.55,15.57,15.54,15.54,72800.0,5.8345,5.842,5.8308,5.8308,72800.0
2013-10-14 10:20:00,15.54,15.57,15.54,15.56,85000.0,5.8308,5.842,5.8308,5.8383,85000.0
2013-10-14 10:25:00,15.55,15.56,15.51,15.52,116100.0,5.8345,5.8383,5.8195,5.8233,116100.0
2013-10-14 10:30:00,15.52,15.52,15.5,15.51,47300.0,5.8233,5.8233,5.8158,5.8195,47300.0
2013-10-14 10:35:00,15.51,15.51,15.49,15.49,134500.0,5.8195,5.8195,5.812,5.812,134500.0
2013-10-14 10:40:00,15.5,15.51,15.49,15.5,123500.0,5.8158,5.8195,5.812,5.8158,123500.0
2013-10-14 10:45:00,15.49,15.5,15.45,15.46,101900.0,5.812,5.8158,5.797,5.8008,101900.0
2013-10-14 10:50:00,15.46,15.48,15.46,15.46,73800.0,5.8008,5.8083,5.8008,5.8008,73800.0
2013-10-14 10:55:00,15.47,15.51,15.47,15.5,43800.0,5.8045,5.8195,5.8045,5.8158,43800.0
2013-10-14 11:00:00,15.49,15.5,15.48,15.49,40100.0,5.812,5.8158,5.8083,5.812,40100.0
2013-10-14 11:05:00,15.49,15.53,15.49,15.51,74600.0,5.812,5.827,5.812,5.8195,74600.0
2013-10-14 11:10:00,15.52,15.54,15.5,15.52,128700.0,5.8233,5.8308,5.8158,5.8233,128700.0
2013-10-14 11:15:00,15.53,15.55,15.53,15.54,81300.0,5.827,5.8345,5.827,5.8308,81300.0
2013-10-14 11:20:00,15.54,15.55,15.5,15.5,79400.0,5.8308,5.8345,5.8158,5.8158,79400.0
2013-10-14 11:25:00,15.5,15.51,15.5,15.5,78900.0,5.8158,5.8195,5.8158,5.8158,78900.0
2013-10-14 11:30:00,15.51,15.51,15.49,15.51,209100.0,5.8195,5.8195,5.812,5.8195,209100.0
2013-10-14 11:35:00,15.51,15.54,15.51,15.52,43400.0,5.8195,5.8308,5.8195,5.8233,43400.0
2013-10-14 11:40:00,15.52,15.53,15.5,15.51,69500.0,5.8233,5.827,5.8158,5.8195,69500.0
2013-10-14 11:45:00,15.51,15.53,15.5,15.53,38600.0,5.8195,5.827,5.8158,5.827,38600.0
2013-10-14 11:50:00,15.53,15.55,15.53,15.55,53200.0,5.827,5.8345,5.827,5.8345,53200.0
2013-10-14 11:55:00,15.55,15.57,15.55,15.57,55900.0,5.8345,5.842,5.8345,5.842,55900.0
2013-10-14 12:00:00,15.56,15.57,15.55,15.56,159700.0,5.8383,5.842,5.8345,5.8383,159700.0
2013-10-14 12:05:00,15.56,15.57,15.54,15.55,151400.0,5.8383,5.842,5.8308,5.8345,151400.0
2013-10-14 12:10:00,15.55,15.56,15.54,15.55,69100.0,5.8345,5.8383,5.8308,5.8345,69100.0
2013-10-14 12:15:00,15.56,15.56,15.54,15.55,60700.0,5.8383,5.8383,5.8308,5.8345,60700.0
2013-10-14 12:20:00,15.54,15.54,15.52,15.53,45900.0,5.8308,5.8308,5.8233,5.827,45900.0
2013-10-14 12:25:00,15.53,15.56,15.53,15.55,115300.0,5.827,5.8383,5.827,5.8345,115300.0
2013-10-14 12:30:00,15.55,15.56,15.55,15.56,67400.0,5.8345,5.8383,5.8345,5.8383,67400.0
2013-10-14 12:35:00,15.56,15.59,15.55,15.59,101600.0,5.8383,5.8496,5.8345,5.8496,101600.0
2013-10-14 12:40:00,15.59,15.62,15.58,15.62,74800.0,5.8496,5.8608,5.8458,5.8608,74800.0
2013-10-14 12:45:00,15.63,15.66,15.62,15.65,172300.0,5.8646,5.8758,5.8608,5.8721,172300.0
2013-10-14 12:50:00,15.65,15.65,15.63,15.64,299200.0,5.8721,5.8721,5.8646,5.8683,299200.0
2013-10-14 12:55:00,15.63,15.67,15.62,15.66,133400.0,5.8646,5.8796,5.8608,5.8758,133400.0
2013-10-14 13:00:00,15.66,15.67,15.64,15.66,132400.0,5.8758,5.8796,5.8683,5.8758,132400.0
2013-10-14 13:05:00,15.66,15.69,15.65,15.66,378200.0,5.8758,5.8871,5.8721,5.8758,378200.0
2013-10-14 13:10:00,15.66,15.69,15.65,15.68,290800.0,5.8758,5.8871,5.8721,5.8833,290800.0
2013-10-14 13:15:00,15.68,15.71,15.66,15.7,86200.0,5.8833,5.8946,5.8758,5.8908,86200.0
2013-10-14 13:20:00,15.71,15.73,15.7,15.72,77400.0,5.8946,5.9021,5.8908,5.8983,77400.0
2013-10-14 13:25:00,15.73,15.73,15.7,15.72,235200.0,5.9021,5.9021,5.8908,5.8983,235200.0
2013-10-14 13:30:00,15.71,15.74,15.71,15.73,34300.0,5.8946,5.9058,5.8946,5.9021,34300.0
2013-10-14 13:35:00,15.74,15.79,15.73,15.79,117800.0,5.9058,5.9246,5.9021,5.9246,117800.0
2013-10-14 13:40:00,15.79,15.82,15.79,15.81,321600.0,5.9246,5.9359,5.9246,5.9321,321600.0
2013-10-14 13:45:00,15.8,15.81,15.74,15.75,212400.0,5.9283,5.9321,5.9058,5.9096,212400.0
2013-10-14 13:50:00,15.75,15.75,15.69,15.7,560100.0,5.9096,5.9096,5.8871,5.8908,560100.0
2013-10-14 13:55:00,15.7,15.72,15.68,15.72,434800.0,5.8908,5.8983,5.8833,5.8983,434800.0
2013-10-14 14:00:00,15.73,15.74,15.71,15.73,294200.0,5.9021,5.9058,5.8946,5.9021,294200.0
2013-10-14 14:05:00,15.73,15.78,15.73,15.73,560500.0,5.9021,5.9208,5.9021,5.9021,560500.0
2013-10-14 14:10:00,15.74,15.74,15.73,15.74,44300.0,5.9058,5.9058,5.9021,5.9058,44300.0
2013-10-14 14:15:00,15.74,15.76,15.74,15.75,397400.0,5.9058,5.9133,5.9058,5.9096,397400.0
2013-10-14 14:20:00,15.75,15.75,15.73,15.74,50800.0,5.9096,5.9096,5.9021,5.9058,50800.0
2013-10-14 14:25:00,15.73,15.74,15.73,15.74,60900.0,5.9021,5.9058,5.9021,5.9058,60900.0
2013-10-14 14:30:00,15.74,15.75,15.73,15.75,181500.0,5.9058,5.9096,5.9021,5.9096,181500.0
2013-10-14 14:35:00,15.75,15.75,15.74,15.75,500600.0,5.9096,5.9096,5.9058,5.9096,500600.0
2013-10-14 14:40:00,15.75,15.75,15.69,15.69,456000.0,5.9096,5.9096,5.8871,5.8871,456000.0
2013-10-14 14:45:00,15.7,15.71,15.69,15.71,76900.0,5.8908,5.8946,5.8871,5.8946,76900.0
2013-10-14 14:50:00,15.7,15.71,15.7,15.71,47000.0,5.8908,5.8946,5.8908,5.8946,47000.0
2013-10-14 14:55:00,15.71,15.74,15.71,15.74,54400.0,5.8946,5.9058,5.8946,5.9058,54400.0
2013-10-14 15:00:00,15.73,15.75,15.72,15.75,153300.0,5.9021,5.9096,5.8983,5.9096,153300.0
2013-10-14 15:05:00,15.75,15.76,15.74,15.75,223400.0,5.9096,5.9133,5.9058,5.9096,223400.0
2013-10-14 15:10:00,15.75,15.77,15.74,15.75,371100.0,5.9096,5.9171,5.9058,5.9096,371100.0
2013-10-14 15:15:00,15.75,15.76,15.74,15.74,913600.0,5.9096,5.9133,5.9058,5.9058,913600.0
2013-10-14 15:20:00,15.75,15.75,15.72,15.72,87900.0,5.9096,5.9096,5.8983,5.8983,87900.0
2013-10-14 15:25:00,15.73,15.74,15.72,15.74,111800.0,5.9021,5.9058,5.8983,5.9058,111800.0
2013-10-14 15:30:00,15.74,15.75,15.74,15.74,365400.0,5.9058,5.9096,5.9058,5.9058,365400.0
2013-10-14 15:35:00,15.75,15.75,15.74,15.74,102400.0,5.9096,5.9096,5.9058,5.9058,102400.0
2013-10-14 15:40:00,15.74,15.75,15.73,15.75,112100.0,5.9058,5.9096,5.9021,5.9096,112100.0
2013-10-14 15:45:00,15.74,15.75,15.69,15.7,572800.0,5.9058,5.9096,5.8871,5.8908,572800.0
2013-10-14 15:50:00,15.71,15.71,15.68,15.69,317900.0,5.8946,5.8946,5.8833,5.8871,317900.0
2013-10-14 15:55:00,15.7,15.72,15.68,15.71,518400.0,5.8908,5.8983,5.8833,5.8946,518400.0
2013-10-15 09:30:00,15.64,15.67,15.6,15.62,197700.0,5.8683,5.8796,5.8533,5.8608,197700.0
2013-10-15 09:35:00,15.62,15.72,15.62,15.67,601000.0,5.8608,5.8983,5.8608,5.8796,601000.0
2013-10-15 09:40:00,15.66,15.67,15.57,15.63,210600.0,5.8758,5.8796,5.842,5.8646,210600.0
2013-10-15 09:45:00,15.64,15.69,15.64,15.67,105400.0,5.8683,5.8871,5.8683,5.8796,105400.0
2013-10-15 09:50:00,15.67,15.7,15.66,15.67,181700.0,5.8796,5.8908,5.8758,5.8796,181700.0
2013-10-15 09:55:00,15.67,15.67,15.6,15.6,283200.0,5.8796,5.8796,5.8533,5.8533,283200.0
2013-10-15 10:00:00,15.61,15.61,15.55,15.56,284300.0,5.8571,5.8571,5.8345,5.8383,284300.0
2013-10-15 10:05:00,15.55,15.58,15.54,15.58,272700.0,5.8345,5.8458,5.8308,5.8458,272700.0
2013-10-15 10:10:00,15.58,15.63,15.57,15.63,169900.0,5.8458,5.8646,5.842,5.8646,169900.0
2013-10-15 10:15:00,15.62,15.66,15.62,15.63,493300.0,5.8608,5.8758,5.8608,5.8646,493300.0
2013-10-15 10:20:00,15.63,15.65,15.61,15.65,203900.0,5.8646,5.8721,5.8571,5.8721,203900.0
2013-10-15 10:25:00,15.65,15.69,15.65,15.69,138300.0,5.8721,5.8871,5.8721,5.8871,138300.0
2013-10-15 10:30:00,15.69,15.76,15.68,15.73,825800.0,5.8871,5.9133,5.8833,5.9021,825800.0
2013-10-15 10:35:00,15.72,15.73,15.69,15.7,256200.0,5.8983,5.9021,5.8871,5.8908,256200.0
2013-10-15 10:40:00,15.7,15.71,15.67,15.7,159700.0,5.8908,5.8946,5.8796,5.8908,159700.0
2013-10-15 10:45:00,15.7,15.71,15.68,15.71,181300.0,5.8908,5.8946,5.8833,5.8946,181300.0
2013-10-15 10:50:00,15.7,15.72,15.69,15.71,131000.0,5.8908,5.8983,5.8871,5.8946,131000.0
2013-10-15 10:55:00,15.71,15.72,15.7,15.71,97800.0,5.8946,5.8983,5.8908,5.8946,97800.0
2013-10-15 11:00:00,15.71,15.72,15.7,15.72,165700.0,5.8946,5.8983,5.8908,5.8983,165700.0
2013-10-15 11:05:00,15.72,15.72,15.7,15.71,438800.0,5.8983,5.8983,5.8908,5.8946,438800.0
2013-10-15 11:10:00,15.7,15.71,15.69,15.7,689400.0,5.8908,5.8946,5.8871,5.8908,689400.0
2013-10-15 11:15:00,15.7,15.72,15.7,15.71,449000.0,5.8908,5.8983,5.8908,5.8946,449000.0
2013-10-15 11:20:00,15.7,15.71,15.7,15.71,81200.0,5.8908,5.8946,5.8908,5.8946,81200.0
2013-10-15 11:25:00,15.71,15.74,15.7,15.71,663700.0,5.8946,5.9058,5.8908,5.8946,663700.0
2013-10-15 11:30:00,15.71,15.71,15.69,15.7,276400.0,5.8946,5.8946,5.8871,5.8908,276400.0
2013-10-15 11:35:00,15.7,15.71,15.63,15.64,294500.0,5.8908,5.8946,5.8646,5.8683,294500.0
2013-10-15 11:40:00,15.65,15.65,15.61,15.61,209500.0,5.8721,5.8721,5.8571,5.8571,209500.0
2013-10-15 11:45:00,15.62,15.64,15.58,15.6,238300.0,5.8608,5.8683,5.8458,5.8533,238300.0
2013-10-15 11:50:00,15.6,15.65,15.6,15.63,143100.0,5.8533,5.8721,5.8533,5.8646,143100.0
2013-10-15 11:55:00,15.63,15.65,15.63,15.63,101900.0,5.8646,5.8721,5.8646,5.8646,101900.0
2013-10-15 12:00:00,15.64,15.65,15.63,15.64,106000.0,5.8683,5.8721,5.8646,5.8683,106000.0
2013-10-15 12:05:00,15.64,15.65,15.62,15.62,118800.0,5.8683,5.8721,5.8608,5.8608,118800.0
2013-10-15 12:10:00,15.62,15.63,15.6,15.6,120600.0,5.8608,5.8646,5.8533,5.8533,120600.0
2013-10-15 12:15:00,15.6,15.61,15.56,15.6,225000.0,5.8533,5.8571,5.8383,5.8533,225000.0
2013-10-15 12:20:00,15.6,15.64,15.6,15.64,75400.0,5.8533,5.8683,5.8533,5.8683,75400.0
2013-10-15 12:25:00,15.64,15.64,15.62,15.62,53400.0,5.8683,5.8683,5.8608,5.8608,53400.0
2013-10-15 12:30:00,15.62,15.63,15.61,15.62,48600.0,5.8608,5.8646,5.8571,5.8608,48600.0
2013-10-15 12:35:00,15.63,15.64,15.61,15.61,45000.0,5.8646,5.8683,5.8571,5.8571,45000.0
2013-10-15 12:40:00,15.61,15.64,15.61,15.63,137300.0,5.8571,5.8683,5.8571,5.8646,137300.0
2013-10-15 12:45:00,15.63,15.65,15.62,15.65,59700.0,5.8646,5.8721,5.8608,5.8721,59700.0
2013-10-15 12:50:00,15.65,15.72,15.64,15.72,159900.0,5.8721,5.8983,5.8683,5.8983,159900.0
2013-10-15 12:55:00,15.72,15.72,15.69,15.71,438800.0,5.8983,5.8983,5.8871,5.8946,438800.0
2013-10-15 13:00:00,15.71,15.71,15.68,15.68,409000.0,5.8946,5.8946,5.8833,5.8833,409000.0
2013-10-15 13:05:00,15.69,15.69,15.66,15.67,79200.0,5.8871,5.8871,5.8758,5.8796,79200.0
2013-10-15 13:10:00,15.68,15.7,15.66,15.7,90100.0,5.8833,5.8908,5.8758,5.8908,90100.0
2013-10-15 13:15:00,15.7,15.7,15.68,15.7,39200.0,5.8908,5.8908,5.8833,5.8908,39200.0
2013-10-15 13:20:00,15.69,15.71,15.69,15.71,60600.0,5.8871,5.8946,5.8871,5.8946,60600.0
2013-10-15 13:25:00,15.71,15.71,15.68,15.69,84800.0,5.8946,5.8946,5.8833,5.8871,84800.0
2013-10-15 13:30:00,15.69,15.69,15.67,15.69,102900.0,5.8871,5.8871,5.8796,5.8871,102900.0
2013-10-15 13:35:00,15.69,15.71,15.68,15.71,21600.0,5.8871,5.8946,5.8833,5.8946,21600.0
2013-10-15 13:40:00,15.7,15.71,15.68,15.71,105400.0,5.8908,5.8946,5.8833,5.8946,105400.0
2013-10-15 13:45:00,15.71,15.71,15.69,15.7,270300.0,5.8946,5.8946,5.8871,5.8908,270300.0
2013-10-15 13:50:00,15.71,15.75,15.7,15.71,153500.0,5.8946,5.9096,5.8908,5.8946,153500.0
2013-10-15 13:55:00,15.72,15.75,15.72,15.75,68100.0,5.8983,5.9096,5.8983,5.9096,68100.0
2013-10-15 14:00:00,15.75,15.76,15.74,15.76,80400.0,5.9096,5.9133,5.9058,5.9133,80400.0
2013-10-15 14:05:00,15.76,15.77,15.75,15.77,105000.0,5.9133,5.9171,5.9096,5.9171,105000.0
2013-10-15 14:10:00,15.76,15.77,15.74,15.75,87400.0,5.9133,5.9171,5.9058,5.9096,87400.0
2013-10-15 14:15:00,15.75,15.78,15.75,15.76,58900.0,5.9096,5.9208,5.9096,5.9133,58900.0
2013-10-15 14:20:00,15.77,15.78,15.75,15.77,103500.0,5.9171,5.9208,5.9096,5.9171,103500.0
2013-10-15 14:25:00,15.76,15.77,15.71,15.71,82300.0,5.9133,5.9171,5.8946,5.8946,82300.0
2013-10-15 14:30:00,15.72,15.72,15.69,15.69,85000.0,5.8983,5.8983,5.8871,5.8871,85000.0
2013-10-15 14:35:00,15.69,15.69,15.63,15.65,87800.0,5.8871,5.8871,5.8646,5.8721,87800.0
2013-10-15 14:40:00,15.66,15.7,15.65,15.68,99300.0,5.8758,5.8908,5.8721,5.8833,99300.0
2013-10-15 14:45:00,15.68,15.69,15.63,15.65,157500.0,5.8833,5.8871,5.8646,5.8721,157500.0
2013-10-15 14:50:00,15.65,15.69,15.65,15.69,73800.0,5.8721,5.8871,5.8721,5.8871,73800.0
2013-10-15 14:55:00,15.69,15.72,15.69,15.72,36300.0,5.8871,5.8983,5.8871,5.8983,36300.0
2013-10-15 15:00:00,15.72,15.73,15.69,15.7,158500.0,5.8983,5.9021,5.8871,5.8908,158500.0
2013-10-15 15:05:00,15.69,15.74,15.69,15.74,107600.0,5.8871,5.9058,5.8871,5.9058,107600.0
2013-10-15 15:10:00,15.74,15.76,15.74,15.75,88900.0,5.9058,5.9133,5.9058,5.9096,88900.0
2013-10-15 15:15:00,15.75,15.75,15.73,15.74,30500.0,5.9096,5.9096,5.9021,5.9058,30500.0
2013-10-15 15:20:00,15.74,15.75,15.7,15.71,102800.0,5.9058,5.9096,5.8908,5.8946,102800.0
2013-10-15 15:25:00,15.71,15.73,15.7,15.73,54500.0,5.8946,5.9021,5.8908,5.9021,54500.0
2013-10-15 15:30:00,15.72,15.73,15.72,15.73,76500.0,5.8983,5.9021,5.8983,5.9021,76500.0
2013-10-15 15:35:00,15.73,15.74,15.73,15.73,147800.0,5.9021,5.9058,5.9021,5.9021,147800.0
2013-10-15 15:40:00,15.73,15.74,15.7,15.7,137000.0,5.9021,5.9058,5.8908,5.8908,137000.0
2013-10-15 15:45:00,15.7,15.74,15.7,15.73,328700.0,5.8908,5.9058,5.8908,5.9021,328700.0
2013-10-15 15:50:00,15.73,15.74,15.7,15.71,589700.0,5.9021,5.9058,5.8908,5.8946,589700.0
2013-10-15 15:55:00,15.71,15.74,15.68,15.68,1074600.0,5.8946,5.9058,5.8833,5.8833,1074600.0
2013-10-16 09:30:00,15.83,15.86,15.8,15.8,263900.0,5.9396,5.9509,5.9283,5.9283,263900.0
2013-10-16 09:35:00,15.8,15.84,15.76,15.79,269600.0,5.9283,5.9434,5.9133,5.9246,269600.0
2013-10-16 09:40:00,15.78,15.83,15.77,15.83,182100.0,5.9208,5.9396,5.9171,5.9396,182100.0
2013-10-16 09:45:00,15.82,15.85,15.8,15.84,171600.0,5.9359,5.9471,5.9283,5.9434,171600.0
2013-10-16 09:50:00,15.84,15.86,15.81,15.85,389600.0,5.9434,5.9509,5.9321,5.9471,389600.0
2013-10-16 09:55:00,15.85,15.88,15.84,15.87,228600.0,5.9471,5.9584,5.9434,5.9546,228600.0
2013-10-16 10:00:00,15.86,15.89,15.8,15.8,166200.0,5.9509,5.9621,5.9283,5.9283,166200.0
2013-10-16 10:05:00,15.79,15.83,15.74,15.83,337600.0,5.9246,5.9396,5.9058,5.9396,337600.0
2013-10-16 10:10:00,15.83,15.84,15.78,15.78,184000.0,5.9396,5.9434,5.9208,5.9208,184000.0
2013-10-16 10:15:00,15.79,15.86,15.78,15.86,144800.0,5.9246,5.9509,5.9208,5.9509,144800.0
2013-10-16 10:20:00,15.86,15.88,15.82,15.83,148700.0,5.9509,5.9584,5.9359,5.9396,148700.0
2013-10-16 10:25:00,15.82,15.83,15.78,15.78,139500.0,5.9359,5.9396,5.9208,5.9208,139500.0
2013-10-16 10:30:00,15.78,15.8,15.73,15.73,209500.0,5.9208,5.9283,5.9021,5.9021,209500.0
2013-10-16 10:35:00,15.74,15.76,15.71,15.72,237500.0,5.9058,5.9133,5.8946,5.8983,237500.0
2013-10-16 10:40:00,15.73,15.74,15.72,15.74,84000.0,5.9021,5.9058,5.8983,5.9058,84000.0
2013-10-16 10:45:00,15.74,15.76,15.73,15.75,240800.0,5.9058,5.9133,5.9021,5.9096,240800.0
2013-10-16 10:50:00,15.75,15.77,15.75,15.76,72600.0,5.9096,5.9171,5.9096,5.9133,72600.0
2013-10-16 10:55:00,15.76,15.76,15.72,15.74,251600.0,5.9133,5.9133,5.8983,5.9058,251600.0
2013-10-16 11:00:00,15.73,15.75,15.73,15.74,72400.0,5.9021,5.9096,5.9021,5.9058,72400.0
2013-10-16 11:05:00,15.74,15.77,15.73,15.74,115500.0,5.9058,5.9171,5.9021,5.9058,115500.0
2013-10-16 11:10:00,15.74,15.76,15.72,15.72,105400.0,5.9058,5.9133,5.8983,5.8983,105400.0
2013-10-16 11:15:00,15.72,15.73,15.71,15.73,40900.0,5.8983,5.9021,5.8946,5.9021,40900.0
2013-10-16 11:20:00,15.73,15.73,15.71,15.73,50200.0,5.9021,5.9021,5.8946,5.9021,50200.0
2013-10-16 11:25:00,15.73,15.73,15.67,15.68,260800.0,5.9021,5.9021,5.8796,5.8833,260800.0
2013-10-16 11:30:00,15.68,15.7,15.66,15.66,86800.0,5.8833,5.8908,5.8758,5.8758,86800.0
2013-10-16 11:35:00,15.66,15.69,15.65,15.67,92900.0,5.8758,5.8871,5.8721,5.8796,92900.0
2013-10-16 11:40:00,15.67,15.67,15.64,15.65,76000.0,5.8796,5.8796,5.8683,5.8721,76000.0
2013-10-16 11:45:00,15.65,15.67,15.65,15.66,76200.0,5.8721,5.8796,5.8721,5.8758,76200.0
2013-10-16 11:50:00,15.66,15.69,15.66,15.68,104500.0,5.8758,5.8871,5.8758,5.8833,104500.0
2013-10-16 11:55:00,15.68,15.71,15.68,15.71,52100.0,5.8833,5.8946,5.8833,5.8946,52100.0
2013-10-16 12:00:00,15.7,15.71,15.68,15.69,285500.0,5.8908,5.8946,5.8833,5.8871,285500.0
2013-10-16 12:05:00,15.69,15.7,15.68,15.69,64400.0,5.8871,5.8908,5.8833,5.8871,64400.0
2013-10-16 12:10:00,15.69,15.71,15.69,15.71,168500.0,5.8871,5.8946,5.8871,5.8946,168500.0
2013-10-16 12:15:00,15.71,15.79,15.71,15.78,115700.0,5.8946,5.9246,5.8946,5.9208,115700.0
2013-10-16 12:20:00,15.78,15.78,15.73,15.73,59700.0,5.9208,5.9208,5.9021,5.9021,59700.0
2013-10-16 12:25:00,15.73,15.74,15.72,15.72,137600.0,5.9021,5.9058,5.8983,5.8983,137600.0
2013-10-16 12:30:00,15.72,15.72,15.7,15.7,124500.0,5.8983,5.8983,5.8908,5.8908,124500.0
2013-10-16 12:35:00,15.7,15.72,15.7,15.72,40300.0,5.8908,5.8983,5.8908,5.8983,40300.0
2013-10-16 12:40:00,15.72,15.72,15.7,15.7,34800.0,5.8983,5.8983,5.8908,5.8908,34800.0
2013-10-16 12:45:00,15.71,15.72,15.7,15.71,105600.0,5.8946,5.8983,5.8908,5.8946,105600.0
2013-10-16 12:50:00,15.7,15.7,15.69,15.69,30600.0,5.8908,5.8908,5.8871,5.8871,30600.0
2013-10-16 12:55:00,15.7,15.73,15.7,15.73,192500.0,5.8908,5.9021,5.8908,5.9021,192500.0
2013-10-16 13:00:00,15.73,15.77,15.73,15.74,187000.0,5.9021,5.9171,5.9021,5.9058,187000.0
2013-10-16 13:05:00,15.74,15.75,15.73,15.74,460600.0,5.9058,5.9096,5.9021,5.9058,460600.0
2013-10-16 13:10:00,15.73,15.75,15.72,15.75,123400.0,5.9021,5.9096,5.8983,5.9096,123400.0
2013-10-16 13:15:00,15.74,15.78,15.74,15.78,305300.0,5.9058,5.9208,5.9058,5.9208,305300.0
2013-10-16 13:20:00,15.79,15.82,15.77,15.81,581500.0,5.9246,5.9359,5.9171,5.9321,581500.0
2013-10-16 13:25:00,15.81,15.9,15.81,15.89,520200.0,5.9321,5.9659,5.9321,5.9621,520200.0
2013-10-16 13:30:00,15.89,15.94,15.89,15.91,1388500.0,5.9621,5.9809,5.9621,5.9696,1388500.0
2013-10-16 13:35:00,15.91,15.92,15.89,15.9,381100.0,5.9696,5.9734,5.9621,5.9659,381100.0
2013-10-16 13:40:00,15.91,15.92,15.86,15.87,91000.0,5.9696,5.9734,5.9509,5.9546,91000.0
2013-10-16 13:45:00,15.87,15.87,15.82,15.82,428500.0,5.9546,5.9546,5.9359,5.9359,428500.0
2013-10-16 13:50:00,15.82,15.83,15.8,15.8,358000.0,5.9359,5.9396,5.9283,5.9283,358000.0
2013-10-16 13:55:00,15.8,15.81,15.77,15.8,1181500.0,5.9283,5.9321,5.9171,5.9283,1181500.0
2013-10-16 14:00:00,15.8,15.82,15.79,15.8,762100.0,5.9283,5.9359,5.9246,5.9283,762100.0
2013-10-16 14:05:00,15.8,15.83,15.8,15.82,218800.0,5.9283,5.9396,5.9283,5.9359,218800.0
2013-10-16 14:10:00,15.81,15.81,15.77,15.79,182000.0,5.9321,5.9321,5.9171,5.9246,182000.0
2013-10-16 14:15:00,15.79,15.81,15.79,15.8,287200.0,5.9246,5.9321,5.9246,5.9283,287200.0
2013-10-16 14:20:00,15.8,15.81,15.78,15.79,74000.0,5.9283,5.9321,5.9208,5.9246,74000.0
2013-10-16 14:25:00,15.8,15.81,15.78,15.79,238900.0,5.9283,5.9321,5.9208,5.9246,238900.0
2013-10-16 14:30:00,15.79,15.79,15.77,15.78,154300.0,5.9246,5.9246,5.9171,5.9208,154300.0
2013-10-16 14:35:00,15.78,15.81,15.77,15.78,214000.0,5.9208,5.9321,5.9171,5.9208,214000.0
2013-10-16 14:40:00,15.78,15.79,15.77,15.78,82600.0,5.9208,5.9246,5.9171,5.9208,82600.0
2013-10-16 14:45:00,15.78,15.85,15.78,15.85,160200.0,5.9208,5.9471,5.9208,5.9471,160200.0
2013-10-16 14:50:00,15.85,15.85,15.81,15.81,115800.0,5.9471,5.9471,5.9321,5.9321,115800.0
2013-10-16 14:55:00,15.81,15.82,15.8,15.81,83600.0,5.9321,5.9359,5.9283,5.9321,83600.0
2013-10-16 15:00:00,15.81,15.81,15.8,15.8,159000.0,5.9321,5.9321,5.9283,5.9283,159000.0
2013-10-16 15:05:00,15.8,15.81,15.8,15.81,36000.0,5.9283,5.9321,5.9283,5.9321,36000.0
2013-10-16 15:10:00,15.8,15.86,15.8,15.86,83000.0,5.9283,5.9509,5.9283,5.9509,83000.0
2013-10-16 15:15:00,15.86,15.89,15.86,15.86,378200.0,5.9509,5.9621,5.9509,5.9509,378200.0
2013-10-16 15:20:00,15.86,15.87,15.8,15.82,237900.0,5.9509,5.9546,5.9283,5.9359,237900.0
2013-10-16 15:25:00,15.82,15.83,15.8,15.81,86900.0,5.9359,5.9396,5.9283,5.9321,86900.0
2013-10-16 15:30:00,15.81,15.81,15.73,15.76,1008200.0,5.9321,5.9321,5.9021,5.9133,1008200.0
2013-10-16 15:35:00,15.76,15.78,15.73,15.76,319500.0,5.9133,5.9208,5.9021,5.9133,319500.0
2013-10-16 15:40:00,15.76,15.78,15.75,15.75,185900.0,5.9133,5.9208,5.9096,5.9096,185900.0
2013-10-16 15:45:00,15.76,15.76,15.72,15.74,810800.0,5.9133,5.9133,5.8983,5.9058,810800.0
2013-10-16 15:50:00,15.74,15.75,15.72,15.73,339600.0,5.9058,5.9096,5.8983,5.9021,339600.0
2013-10-16 15:55:00,15.73,15.74,15.7,15.72,606600.0,5.9021,5.9058,5.8908,5.8983,606600.0
2013-10-17 09:30:00,15.76,15.79,15.72,15.78,203200.0,5.9133,5.9246,5.8983,5.9208,203200.0
2013-10-17 09:35:00,15.78,15.85,15.78,15.81,290600.0,5.9208,5.9471,5.9208,5.9321,290600.0
2013-10-17 09:40:00,15.8,15.9,15.78,15.9,315300.0,5.9283,5.9659,5.9208,5.9659,315300.0
2013-10-17 09:45:00,15.9,15.94,15.89,15.93,263700.0,5.9659,5.9809,5.9621,5.9771,263700.0
2013-10-17 09:50:00,15.93,15.99,15.92,15.94,654600.0,5.9771,5.9996,5.9734,5.9809,654600.0
2013-10-17 09:55:00,15.94,15.98,15.94,15.95,207800.0,5.9809,5.9959,5.9809,5.9846,207800.0
2013-10-17 10:00:00,15.95,16.0,15.94,15.99,389300.0,5.9846,6.0034,5.9809,5.9996,389300.0
2013-10-17 10:05:00,15.99,16.0,15.91,15.93,493700.0,5.9996,6.0034,5.9696,5.9771,493700.0
2013-10-17 10:10:00,15.93,15.95,15.92,15.93,114200.0,5.9771,5.9846,5.9734,5.9771,114200.0
2013-10-17 10:15:00,15.93,15.95,15.85,15.85,309600.0,5.9771,5.9846,5.9471,5.9471,309600.0
2013-10-17 10:20:00,15.85,15.86,15.82,15.84,88600.0,5.9471,5.9509,5.9359,5.9434,88600.0
2013-10-17 10:25:00,15.83,15.86,15.83,15.84,70000.0,5.9396,5.9509,5.9396,5.9434,70000.0
2013-10-17 10:30:00,15.84,15.87,15.84,15.86,126300.0,5.9434,5.9546,5.9434,5.9509,126300.0
2013-10-17 10:35:00,15.87,15.88,15.86,15.88,31900.0,5.9546,5.9584,5.9509,5.9584,31900.0
2013-10-17 10:40:00,15.88,15.93,15.87,15.92,155500.0,5.9584,5.9771,5.9546,5.9734,155500.0
2013-10-17 10:45:00,15.93,15.93,15.87,15.89,128700.0,5.9771,5.9771,5.9546,5.9621,128700.0
2013-10-17 10:50:00,15.88,15.92,15.87,15.92,73900.0,5.9584,5.9734,5.9546,5.9734,73900.0
2013-10-17 10:55:00,15.91,15.92,15.86,15.87,81300.0,5.9696,5.9734,5.9509,5.9546,81300.0
2013-10-17 11:00:00,15.87,15.88,15.82,15.84,210500.0,5.9546,5.9584,5.9359,5.9434,210500.0
2013-10-17 11:05:00,15.84,15.89,15.84,15.86,108000.0,5.9434,5.9621,5.9434,5.9509,108000.0
2013-10-17 11:10:00,15.86,15.88,15.83,15.84,162100.0,5.9509,5.9584,5.9396,5.9434,162100.0
2013-10-17 11:15:00,15.84,15.9,15.84,15.86,137000.0,5.9434,5.9659,5.9434,5.9509,137000.0
2013-10-17 11:20:00,15.87,15.89,15.85,15.85,148000.0,5.9546,5.9621,5.9471,5.9471,148000.0
2013-10-17 11:25:00,15.86,15.87,15.84,15.84,89900.0,5.9509,5.9546,5.9434,5.9434,89900.0
2013-10-17 11:30:00,15.84,15.84,15.79,15.83,142300.0,5.9434,5.9434,5.9246,5.9396,142300.0
2013-10-17 11:35:00,15.82,15.86,15.82,15.85,81300.0,5.9359,5.9509,5.9359,5.9471,81300.0
2013-10-17 11:40:00,15.85,15.85,15.83,15.85,73800.0,5.9471,5.9471,5.9396,5.9471,73800.0
2013-10-17 11:45:00,15.85,15.89,15.85,15.88,132900.0,5.9471,5.9621,5.9471,5.9584,132900.0
2013-10-17 11:50:00,15.88,15.89,15.87,15.87,88200.0,5.9584,5.9621,5.9546,5.9546,88200.0
2013-10-17 11:55:00,15.87,15.87,15.82,15.84,204500.0,5.9546,5.9546,5.9359,5.9434,204500.0
2013-10-17 12:00:00,15.83,15.86,15.83,15.86,189600.0,5.9396,5.9509,5.9396,5.9509,189600.0
2013-10-17 12:05:00,15.85,15.86,15.84,15.86,96600.0,5.9471,5.9509,5.9434,5.9509,96600.0
2013-10-17 12:10:00,15.86,15.88,15.86,15.86,84300.0,5.9509,5.9584,5.9509,5.9509,84300.0
2013-10-17 12:15:00,15.86,15.9,15.85,15.9,60400.0,5.9509,5.9659,5.9471,5.9659,60400.0
2013-10-17 12:20:00,15.9,15.9,15.88,15.9,63000.0,5.9659,5.9659,5.9584,5.9659,63000.0
2013-10-17 12:25:00,15.9,15.91,15.9,15.9,150000.0,5.9659,5.9696,5.9659,5.9659,150000.0
2013-10-17 12:30:00,15.91,15.92,15.9,15.92,106300.0,5.9696,5.9734,5.9659,5.9734,106300.0
2013-10-17 12:35:00,15.92,15.93,15.92,15.93,53600.0,5.9734,5.9771,5.9734,5.9771,53600.0
2013-10-17 12:40:00,15.93,15.93,15.89,15.89,91400.0,5.9771,5.9771,5.9621,5.9621,91400.0
2013-10-17 12:45:00,15.89,15.91,15.87,15.88,56900.0,5.9621,5.9696,5.9546,5.9584,56900.0
2013-10-17 12:50:00,15.87,15.88,15.87,15.88,42900.0,5.9546,5.9584,5.9546,5.9584,42900.0
2013-10-17 12:55:00,15.88,15.89,15.87,15.88,29500.0,5.9584,5.9621,5.9546,5.9584,29500.0
2013-10-17 13:00:00,15.88,15.89,15.87,15.88,59600.0,5.9584,5.9621,5.9546,5.9584,59600.0
2013-10-17 13:05:00,15.87,15.88,15.85,15.85,71700.0,5.9546,5.9584,5.9471,5.9471,71700.0
2013-10-17 13:10:00,15.85,15.86,15.84,15.84,89400.0,5.9471,5.9509,5.9434,5.9434,89400.0
2013-10-17 13:15:00,15.85,15.85,15.82,15.84,111900.0,5.9471,5.9471,5.9359,5.9434,111900.0
2013-10-17 13:20:00,15.84,15.85,15.83,15.84,80100.0,5.9434,5.9471,5.9396,5.9434,80100.0
2013-10-17 13:25:00,15.84,15.84,15.8,15.82,114700.0,5.9434,5.9434,5.9283,5.9359,114700.0
2013-10-17 13:30:00,15.82,15.82,15.79,15.82,71200.0,5.9359,5.9359,5.9246,5.9359,71200.0
2013-10-17 13:35:00,15.81,15.82,15.77,15.78,112700.0,5.9321,5.9359,5.9171,5.9208,112700.0
2013-10-17 13:40:00,15.77,15.8,15.77,15.8,128500.0,5.9171,5.9283,5.9171,5.9283,128500.0
2013-10-17 13:45:00,15.8,15.85,15.8,15.85,71800.0,5.9283,5.9471,5.9283,5.9471,71800.0
2013-10-17 13:50:00,15.84,15.85,15.81,15.82,128300.0,5.9434,5.9471,5.9321,5.9359,128300.0
2013-10-17 13:55:00,15.81,15.83,15.81,15.83,54900.0,5.9321,5.9396,5.9321,5.9396,54900.0
2013-10-17 14:00:00,15.82,15.83,15.8,15.82,81400.0,5.9359,5.9396,5.9283,5.9359,81400.0
2013-10-17 14:05:00,15.82,15.83,15.81,15.81,68700.0,5.9359,5.9396,5.9321,5.9321,68700.0
2013-10-17 14:10:00,15.82,15.82,15.78,15.79,90200.0,5.9359,5.9359,5.9208,5.9246,90200.0
2013-10-17 14:15:00,15.78,15.78,15.74,15.77,129400.0,5.9208,5.9208,5.9058,5.9171,129400.0
2013-10-17 14:20:00,15.77,15.81,15.77,15.8,58400.0,5.9171,5.9321,5.9171,5.9283,58400.0
2013-10-17 14:25:00,15.8,15.82,15.78,15.78,118800.0,5.9283,5.9359,5.9208,5.9208,118800.0
2013-10-17 14:30:00,15.79,15.8,15.78,15.79,77200.0,5.9246,5.9283,5.9208,5.9246,77200.0
2013-10-17 14:35:00,15.8,15.83,15.79,15.83,56100.0,5.9283,5.9396,5.9246,5.9396,56100.0
2013-10-17 14:40:00,15.83,15.87,15.83,15.87,49700.0,5.9396,5.9546,5.9396,5.9546,49700.0
2013-10-17 14:45:00,15.86,15.87,15.84,15.85,127200.0,5.9509,5.9546,5.9434,5.9471,127200.0
2013-10-17 14:50:00,15.85,15.86,15.84,15.85,108600.0,5.9471,5.9509,5.9434,5.9471,108600.0
2013-10-17 14:55:00,15.85,15.86,15.84,15.85,102200.0,5.9471,5.9509,5.9434,5.9471,102200.0
2013-10-17 15:00:00,15.84,15.85,15.8,15.83,94500.0,5.9434,5.9471,5.9283,5.9396,94500.0
2013-10-17 15:05:00,15.84,15.85,15.84,15.85,26000.0,5.9434,5.9471,5.9434,5.9471,26000.0
2013-10-17 15:10:00,15.85,15.85,15.82,15.85,130400.0,5.9471,5.9471,5.9359,5.9471,130400.0
2013-10-17 15:15:00,15.85,15.85,15.84,15.85,44000.0,5.9471,5.9471,5.9434,5.9471,44000.0
2013-10-17 15:20:00,15.85,15.85,15.8,15.81,161900.0,5.9471,5.9471,5.9283,5.9321,161900.0
2013-10-17 15:25:00,15.81,15.85,15.81,15.83,256800.0,5.9321,5.9471,5.9321,5.9396,256800.0
2013-10-17 15:30:00,15.84,15.84,15.83,15.84,104200.0,5.9434,5.9434,5.9396,5.9434,104200.0
2013-10-17 15:35:00,15.83,15.87,15.83,15.87,192900.0,5.9396,5.9546,5.9396,5.9546,192900.0
2013-10-17 15:40:00,15.87,15.87,15.86,15.86,104100.0,5.9546,5.9546,5.9509,5.9509,104100.0
2013-10-17 15:45:00,15.86,15.87,15.85,15.86,153200.0,5.9509,5.9546,5.9471,5.9509,153200.0
2013-10-17 15:50:00,15.86,15.88,15.85,15.86,306200.0,5.9509,5.9584,5.9471,5.9509,306200.0
2013-10-17 15:55:00,15.86,15.86,15.84,15.85,483500.0,5.9509,5.9509,5.9434,5.9471,483500.0
2013-10-18 09:30:00,15.91,15.93,15.85,15.86,195300.0,5.9696,5.9771,5.9471,5.9509,195300.0
2013-10-18 09:35:00,15.85,15.89,15.83,15.89,182600.0,5.9471,5.9621,5.9396,5.9621,182600.0
2013-10-18 09:40:00,15.88,15.95,15.88,15.94,160600.0,5.9584,5.9846,5.9584,5.9809,160600.0
2013-10-18 09:45:00,15.95,15.99,15.93,15.95,243000.0,5.9846,5.9996,5.9771,5.9846,243000.0
2013-10-18 09:50:00,15.94,15.94,15.89,15.93,249300.0,5.9809,5.9809,5.9621,5.9771,249300.0
2013-10-18 09:55:00,15.93,16.0,15.93,15.99,255000.0,5.9771,6.0034,5.9771,5.9996,255000.0
2013-10-18 10:00:00,15.99,16.0,15.97,15.98,245600.0,5.9996,6.0034,5.9921,5.9959,245600.0
2013-10-18 10:05:00,15.98,16.0,15.97,15.98,295600.0,5.9959,6.0034,5.9921,5.9959,295600.0
2013-10-18 10:10:00,15.98,15.99,15.94,15.96,434300.0,5.9959,5.9996,5.9809,5.9884,434300.0
2013-10-18 10:15:00,15.96,15.98,15.93,15.95,130200.0,5.9884,5.9959,5.9771,5.9846,130200.0
2013-10-18 10:20:00,15.95,16.0,15.95,15.99,145000.0,5.9846,6.0034,5.9846,5.9996,145000.0
2013-10-18 10:25:00,16.0,16.0,15.97,15.97,138300.0,6.0034,6.0034,5.9921,5.9921,138300.0
2013-10-18 10:30:00,15.97,15.99,15.95,15.97,179000.0,5.9921,5.9996,5.9846,5.9921,179000.0
2013-10-18 10:35:00,15.96,15.99,15.96,15.98,151500.0,5.9884,5.9996,5.9884,5.9959,151500.0
2013-10-18 10:40:00,15.99,16.02,15.98,16.02,181500.0,5.9996,6.0109,5.9959,6.0109,181500.0
2013-10-18 10:45:00,16.0,16.02,16.0,16.0,128300.0,6.0034,6.0109,6.0034,6.0034,128300.0
2013-10-18 10:50:00,16.0,16.01,15.97,15.97,349800.0,6.0034,6.0071,5.9921,5.9921,349800.0
2013-10-18 10:55:00,15.97,15.97,15.95,15.96,136600.0,5.9921,5.9921,5.9846,5.9884,136600.0
2013-10-18 11:00:00,15.97,15.99,15.96,15.98,57600.0,5.9921,5.9996,5.9884,5.9959,57600.0
2013-10-18 11:05:00,15.99,16.0,15.96,15.96,641500.0,5.9996,6.0034,5.9884,5.9884,641500.0
2013-10-18 11:10:00,15.96,15.97,15.93,15.95,145500.0,5.9884,5.9921,5.9771,5.9846,145500.0
2013-10-18 11:15:00,15.96,15.96,15.92,15.92,62400.0,5.9884,5.9884,5.9734,5.9734,62400.0
2013-10-18 11:20:00,15.93,15.93,15.9,15.91,87000.0,5.9771,5.9771,5.9659,5.9696,87000.0
2013-10-18 11:25:00,15.91,15.91,15.89,15.91,108000.0,5.9696,5.9696,5.9621,5.9696,108000.0
2013-10-18 11:30:00,15.9,15.92,15.9,15.91,111900.0,5.9659,5.9734,5.9659,5.9696,111900.0
2013-10-18 11:35:00,15.92,15.93,15.9,15.91,200400.0,5.9734,5.9771,5.9659,5.9696,200400.0
2013-10-18 11:40:00,15.91,15.93,15.9,15.93,91300.0,5.9696,5.9771,5.9659,5.9771,91300.0
2013-10-18 11:45:00,15.93,15.94,15.91,15.92,80200.0,5.9771,5.9809,5.9696,5.9734,80200.0
2013-10-18 11:50:00,15.92,15.92,15.88,15.89,95000.0,5.9734,5.9734,5.9584,5.9621,95000.0
2013-10-18 11:55:00,15.89,15.9,15.88,15.89,57100.0,5.9621,5.9659,5.9584,5.9621,57100.0
2013-10-18 12:00:00,15.89,15.89,15.86,15.87,78400.0,5.9621,5.9621,5.9509,5.9546,78400.0
2013-10-18 12:05:00,15.87,15.88,15.85,15.88,49400.0,5.9546,5.9584,5.9471,5.9584,49400.0
2013-10-18 12:10:00,15.88,15.89,15.87,15.88,40600.0,5.9584,5.9621,5.9546,5.9584,40600.0
2013-10-18 12:15:00,15.88,15.89,15.86,15.86,48500.0,5.9584,5.9621,5.9509,5.9509,48500.0
2013-10-18 12:20:00,15.86,15.88,15.86,15.87,25100.0,5.9509,5.9584,5.9509,5.9546,25100.0
2013-10-18 12:25:00,15.87,15.88,15.85,15.86,69000.0,5.9546,5.9584,5.9471,5.9509,69000.0
2013-10-18 12:30:00,15.86,15.87,15.85,15.86,96600.0,5.9509,5.9546,5.9471,5.9509,96600.0
2013-10-18 12:35:00,15.86,15.87,15.85,15.86,15700.0,5.9509,5.9546,5.9471,5.9509,15700.0
2013-10-18 12:40:00,15.87,15.87,15.81,15.83,292600.0,5.9546,5.9546,5.9321,5.9396,292600.0
2013-10-18 12:45:00,15.83,15.83,15.79,15.8,81400.0,5.9396,5.9396,5.9246,5.9283,81400.0
2013-10-18 12:50:00,15.81,15.81,15.77,15.77,157700.0,5.9321,5.9321,5.9171,5.9171,157700.0
2013-10-18 12:55:00,15.77,15.78,15.72,15.74,190900.0,5.9171,5.9208,5.8983,5.9058,190900.0
2013-10-18 13:00:00,15.74,15.76,15.73,15.74,107800.0,5.9058,5.9133,5.9021,5.9058,107800.0
2013-10-18 13:05:00,15.74,15.76,15.73,15.75,134800.0,5.9058,5.9133,5.9021,5.9096,134800.0
2013-10-18 13:10:00,15.74,15.76,15.72,15.73,171200.0,5.9058,5.9133,5.8983,5.9021,171200.0
2013-10-18 13:15:00,15.72,15.72,15.62,15.62,322500.0,5.8983,5.8983,5.8608,5.8608,322500.0
2013-10-18 13:20:00,15.62,15.62,15.54,15.57,452100.0,5.8608,5.8608,5.8308,5.842,452100.0
2013-10-18 13:25:00,15.57,15.61,15.54,15.6,463000.0,5.842,5.8571,5.8308,5.8533,463000.0
2013-10-18 13:30:00,15.61,15.64,15.57,15.57,256800.0,5.8571,5.8683,5.842,5.842,256800.0
2013-10-18 13:35:00,15.58,15.63,15.57,15.61,99600.0,5.8458,5.8646,5.842,5.8571,99600.0
2013-10-18 13:40:00,15.62,15.62,15.56,15.58,169800.0,5.8608,5.8608,5.8383,5.8458,169800.0
2013-10-18 13:45:00,15.59,15.62,15.58,15.61,264500.0,5.8496,5.8608,5.8458,5.8571,264500.0
2013-10-18 13:50:00,15.61,15.63,15.6,15.62,575200.0,5.8571,5.8646,5.8533,5.8608,575200.0
2013-10-18 13:55:00,15.61,15.62,15.6,15.62,186100.0,5.8571,5.8608,5.8533,5.8608,186100.0
2013-10-18 14:00:00,15.62,15.63,15.6,15.61,113300.0,5.8608,5.8646,5.8533,5.8571,113300.0
2013-10-18 14:05:00,15.6,15.6,15.55,15.56,208300.0,5.8533,5.8533,5.8345,5.8383,208300.0
2013-10-18 14:10:00,15.56,15.56,15.47,15.5,270500.0,5.8383,5.8383,5.8045,5.8158,270500.0
2013-10-18 14:15:00,15.49,15.51,15.48,15.49,125100.0,5.812,5.8195,5.8083,5.812,125100.0
2013-10-18 14:20:00,15.48,15.55,15.48,15.54,195200.0,5.8083,5.8345,5.8083,5.8308,195200.0
2013-10-18 14:25:00,15.54,15.55,15.52,15.53,280500.0,5.8308,5.8345,5.8233,5.827,280500.0
2013-10-18 14:30:00,15.53,15.56,15.52,15.55,153400.0,5.827,5.8383,5.8233,5.8345,153400.0
2013-10-18 14:35:00,15.56,15.57,15.53,15.56,204600.0,5.8383,5.842,5.827,5.8383,204600.0
2013-10-18 14:40:00,15.55,15.63,15.54,15.62,252000.0,5.8345,5.8646,5.8308,5.8608,252000.0
2013-10-18 14:45:00,15.62,15.62,15.58,15.58,131600.0,5.8608,5.8608,5.8458,5.8458,131600.0
2013-10-18 14:50:00,15.59,15.59,15.54,15.54,139200.0,5.8496,5.8496,5.8308,5.8308,139200.0
2013-10-18 14:55:00,15.54,15.55,15.5,15.51,92800.0,5.8308,5.8345,5.8158,5.8195,92800.0
2013-10-18 15:00:00,15.51,15.53,15.48,15.53,226400.0,5.8195,5.827,5.8083,5.827,226400.0
2013-10-18 15:05:00,15.54,15.59,15.53,15.57,87300.0,5.8308,5.8496,5.827,5.842,87300.0
2013-10-18 15:10:00,15.57,15.58,15.53,15.53,161100.0,5.842,5.8458,5.827,5.827,161100.0
2013-10-18 15:15:00,15.53,15.58,15.53,15.58,158200.0,5.827,5.8458,5.827,5.8458,158200.0
2013-10-18 15:20:00,15.58,15.58,15.55,15.58,200900.0,5.8458,5.8458,5.8345,5.8458,200900.0
2013-10-18 15:25:00,15.58,15.58,15.54,15.56,158800.0,5.8458,5.8458,5.8308,5.8383,158800.0
2013-10-18 15:30:00,15.56,15.59,15.55,15.55,166000.0,5.8383,5.8496,5.8345,5.8345,166000.0
2013-10-18 15:35:00,15.55,15.56,15.45,15.45,581000.0,5.8345,5.8383,5.797,5.797,581000.0
2013-10-18 15:40:00,15.46,15.5,15.45,15.49,413200.0,5.8008,5.8158,5.797,5.812,413200.0
2013-10-18 15:45:00,15.49,15.49,15.45,15.49,562700.0,5.812,5.812,5.797,5.812,562700.0
2013-10-18 15:50:00,15.48,15.53,15.48,15.53,785800.0,5.8083,5.827,5.8083,5.827,785800.0
2013-10-18 15:55:00,15.52,15.55,15.51,15.54,620100.0,5.8233,5.8345,5.8195,5.8308,620100.0
2013-10-21 09:30:00,15.58,15.66,15.54,15.6,380500.0,5.8458,5.8758,5.8308,5.8533,380500.0
2013-10-21 09:35:00,15.61,15.61,15.55,15.6,230100.0,5.8571,5.8571,5.8345,5.8533,230100.0
2013-10-21 09:40:00,15.61,15.65,15.58,15.61,221800.0,5.8571,5.8721,5.8458,5.8571,221800.0
2013-10-21 09:45:00,15.61,15.61,15.58,15.6,211100.0,5.8571,5.8571,5.8458,5.8533,211100.0
2013-10-21 09:50:00,15.59,15.64,15.58,15.59,235100.0,5.8496,5.8683,5.8458,5.8496,235100.0
2013-10-21 09:55:00,15.59,15.67,15.59,15.67,156000.0,5.8496,5.8796,5.8496,5.8796,156000.0
2013-10-21 10:00:00,15.67,15.69,15.64,15.64,251200.0,5.8796,5.8871,5.8683,5.8683,251200.0
2013-10-21 10:05:00,15.64,15.64,15.6,15.64,273000.0,5.8683,5.8683,5.8533,5.8683,273000.0
2013-10-21 10:10:00,15.64,15.64,15.61,15.63,202900.0,5.8683,5.8683,5.8571,5.8646,202900.0
2013-10-21 10:15:00,15.63,15.63,15.59,15.61,225700.0,5.8646,5.8646,5.8496,5.8571,225700.0
2013-10-21 10:20:00,15.61,15.64,15.59,15.64,155600.0,5.8571,5.8683,5.8496,5.8683,155600.0
2013-10-21 10:25:00,15.63,15.65,15.61,15.63,240000.0,5.8646,5.8721,5.8571,5.8646,240000.0
2013-10-21 10:30:00,15.63,15.66,15.63,15.63,196900.0,5.8646,5.8758,5.8646,5.8646,196900.0
2013-10-21 10:35:00,15.64,15.64,15.61,15.62,122800.0,5.8683,5.8683,5.8571,5.8608,122800.0
2013-10-21 10:40:00,15.61,15.62,15.58,15.58,145900.0,5.8571,5.8608,5.8458,5.8458,145900.0
2013-10-21 10:45:00,15.59,15.6,15.57,15.58,255400.0,5.8496,5.8533,5.842,5.8458,255400.0
2013-10-21 10:50:00,15.58,15.58,15.53,15.54,233600.0,5.8458,5.8458,5.827,5.8308,233600.0
2013-10-21 10:55:00,15.54,15.55,15.51,15.52,160200.0,5.8308,5.8345,5.8195,5.8233,160200.0
2013-10-21 11:00:00,15.52,15.53,15.47,15.5,259200.0,5.8233,5.827,5.8045,5.8158,259200.0
2013-10-21 11:05:00,15.5,15.51,15.5,15.51,44700.0,5.8158,5.8195,5.8158,5.8195,44700.0
2013-10-21 11:10:00,15.51,15.52,15.5,15.5,309600.0,5.8195,5.8233,5.8158,5.8158,309600.0
2013-10-21 11:15:00,15.51,15.51,15.49,15.49,97000.0,5.8195,5.8195,5.812,5.812,97000.0
2013-10-21 11:20:00,15.49,15.49,15.45,15.45,169200.0,5.812,5.812,5.797,5.797,169200.0
2013-10-21 11:25:00,15.46,15.46,15.41,15.43,181100.0,5.8008,5.8008,5.782,5.7895,181100.0
2013-10-21 11:30:00,15.43,15.45,15.42,15.45,81100.0,5.7895,5.797,5.7858,5.797,81100.0
2013-10-21 11:35:00,15.45,15.47,15.41,15.41,183500.0,5.797,5.8045,5.782,5.782,183500.0
2013-10-21 11:40:00,15.42,15.42,15.39,15.42,264900.0,5.7858,5.7858,5.7745,5.7858,264900.0
2013-10-21 11:45:00,15.42,15.43,15.4,15.4,93400.0,5.7858,5.7895,5.7783,5.7783,93400.0
2013-10-21 11:50:00,15.41,15.41,15.36,15.37,241400.0,5.782,5.782,5.7633,5.767,241400.0
2013-10-21 11:55:00,15.37,15.38,15.37,15.38,86100.0,5.767,5.7708,5.767,5.7708,86100.0
2013-10-21 12:00:00,15.38,15.38,15.3,15.32,323700.0,5.7708,5.7708,5.7407,5.7482,323700.0
2013-10-21 12:05:00,15.32,15.32,15.25,15.26,299200.0,5.7482,5.7482,5.722,5.7257,299200.0
2013-10-21 12:10:00,15.26,15.31,15.25,15.31,279600.0,5.7257,5.7445,5.722,5.7445,279600.0
2013-10-21 12:15:00,15.31,15.35,15.31,15.33,128600.0,5.7445,5.7595,5.7445,5.752,128600.0
2013-10-21 12:20:00,15.34,15.34,15.3,15.32,161400.0,5.7557,5.7557,5.7407,5.7482,161400.0
2013-10-21 12:25:00,15.32,15.34,15.31,15.32,212600.0,5.7482,5.7557,5.7445,5.7482,212600.0
2013-10-21 12:30:00,15.32,15.34,15.3,15.34,226300.0,5.7482,5.7557,5.7407,5.7557,226300.0
2013-10-21 12:35:00,15.33,15.35,15.32,15.35,137000.0,5.752,5.7595,5.7482,5.7595,137000.0
2013-10-21 12:40:00,15.35,15.37,15.34,15.36,355200.0,5.7595,5.767,5.7557,5.7633,355200.0
2013-10-21 12:45:00,15.37,15.37,15.33,15.34,241700.0,5.767,5.767,5.752,5.7557,241700.0
2013-10-21 12:50:00,15.34,15.34,15.31,15.34,184200.0,5.7557,5.7557,5.7445,5.7557,184200.0
2013-10-21 12:55:00,15.34,15.35,15.33,15.35,51700.0,5.7557,5.7595,5.752,5.7595,51700.0
2013-10-21 13:00:00,15.35,15.42,15.34,15.41,254900.0,5.7595,5.7858,5.7557,5.782,254900.0
2013-10-21 13:05:00,15.42,15.42,15.39,15.41,176800.0,5.7858,5.7858,5.7745,5.782,176800.0
2013-10-21 13:10:00,15.42,15.49,15.41,15.48,250500.0,5.7858,5.812,5.782,5.8083,250500.0
2013-10-21 13:15:00,15.48,15.51,15.47,15.49,364000.0,5.8083,5.8195,5.8045,5.812,364000.0
2013-10-21 13:20:00,15.49,15.52,15.48,15.52,73800.0,5.812,5.8233,5.8083,5.8233,73800.0
2013-10-21 13:25:00,15.52,15.52,15.49,15.5,112400.0,5.8233,5.8233,5.812,5.8158,112400.0
2013-10-21 13:30:00,15.5,15.51,15.48,15.49,72000.0,5.8158,5.8195,5.8083,5.812,72000.0
2013-10-21 13:35:00,15.49,16.2,15.47,16.02,2814600.0,5.812,6.0784,5.8045,6.0109,2814600.0
2013-10-21 13:40:00,16.02,16.4,15.83,16.09,4941000.0,6.0109,6.1535,5.9396,6.0372,4941000.0
2013-10-21 13:45:00,16.09,16.2,15.93,16.18,1935300.0,6.0372,6.0784,5.9771,6.0709,1935300.0
2013-10-21 13:50:00,16.18,16.31,16.03,16.13,1282000.0,6.0709,6.1197,6.0146,6.0522,1282000.0
2013-10-21 13:55:00,16.12,16.28,16.12,16.24,916500.0,6.0484,6.1084,6.0484,6.0934,916500.0
2013-10-21 14:00:00,16.23,16.32,16.23,16.26,909600.0,6.0897,6.1235,6.0897,6.1009,909600.0
2013-10-21 14:05:00,16.27,16.33,16.19,16.28,681200.0,6.1047,6.1272,6.0747,6.1084,681200.0
2013-10-21 14:10:00,16.29,16.29,16.09,16.22,912200.0,6.1122,6.1122,6.0372,6.0859,912200.0
2013-10-21 14:15:00,16.23,16.23,16.15,16.18,249500.0,6.0897,6.0897,6.0597,6.0709,249500.0
2013-10-21 14:20:00,16.18,16.26,16.17,16.26,478700.0,6.0709,6.1009,6.0672,6.1009,478700.0
2013-10-21 14:25:00,16.26,16.27,16.18,16.19,616400.0,6.1009,6.1047,6.0709,6.0747,616400.0
2013-10-21 14:30:00,16.19,16.24,16.15,16.22,461700.0,6.0747,6.0934,6.0597,6.0859,461700.0
2013-10-21 14:35:00,16.23,16.26,16.22,16.25,188100.0,6.0897,6.1009,6.0859,6.0972,188100.0
2013-10-21 14:40:00,16.25,16.32,16.24,16.32,389100.0,6.0972,6.1235,6.0934,6.1235,389100.0
2013-10-21 14:45:00,16.31,16.32,16.22,16.22,334900.0,6.1197,6.1235,6.0859,6.0859,334900.0
2013-10-21 14:50:00,16.22,16.24,16.17,16.17,295700.0,6.0859,6.0934,6.0672,6.0672,295700.0
2013-10-21 14:55:00,16.17,16.18,16.11,16.16,393600.0,6.0672,6.0709,6.0447,6.0634,393600.0
2013-10-21 15:00:00,16.16,16.24,16.16,16.23,284000.0,6.0634,6.0934,6.0634,6.0897,284000.0
2013-10-21 15:05:00,16.22,16.26,16.21,16.25,253300.0,6.0859,6.1009,6.0822,6.0972,253300.0
2013-10-21 15:10:00,16.25,16.25,16.2,16.22,227900.0,6.0972,6.0972,6.0784,6.0859,227900.0
2013-10-21 15:15:00,16.22,16.25,16.21,16.24,144000.0,6.0859,6.0972,6.0822,6.0934,144000.0
2013-10-21 15:20:00,16.25,16.25,16.21,16.23,300600.0,6.0972,6.0972,6.0822,6.0897,300600.0
2013-10-21 15:25:00,16.23,16.26,16.22,16.25,343100.0,6.0897,6.1009,6.0859,6.0972,343100.0
2013-10-21 15:30:00,16.25,16.27,16.23,16.23,383100.0,6.0972,6.1047,6.0897,6.0897,383100.0
2013-10-21 15:35:00,16.23,16.25,16.23,16.23,269800.0,6.0897,6.0972,6.0897,6.0897,269800.0
2013-10-21 15:40:00,16.24,16.24,16.23,16.23,157800.0,6.0934,6.0934,6.0897,6.0897,157800.0
2013-10-21 15:45:00,16.23,16.26,16.2,16.21,653200.0,6.0897,6.1009,6.0784,6.0822,653200.0
2013-10-21 15:50:00,16.21,16.23,16.2,16.21,609600.0,6.0822,6.0897,6.0784,6.0822,609600.0
2013-10-21 15:55:00,16.21,16.25,16.21,16.23,1360200.0,6.0822,6.0972,6.0822,6.0897,1360200.0
2013-10-22 09:30:00,16.35,16.37,16.29,16.32,823700.0,6.1347,6.1422,6.1122,6.1235,823700.0
2013-10-22 09:35:00,16.32,16.35,16.27,16.34,981900.0,6.1235,6.1347,6.1047,6.131,981900.0
2013-10-22 09:40:00,16.34,16.39,16.21,16.24,1131100.0,6.131,6.1497,6.0822,6.0934,1131100.0
2013-10-22 09:45:00,16.23,16.35,16.23,16.34,391400.0,6.0897,6.1347,6.0897,6.131,391400.0
2013-10-22 09:50:00,16.34,16.43,16.34,16.42,626700.0,6.131,6.1647,6.131,6.161,626700.0
2013-10-22 09:55:00,16.42,16.47,16.4,16.42,391800.0,6.161,6.1797,6.1535,6.161,391800.0
2013-10-22 10:00:00,16.42,16.5,16.42,16.49,657500.0,6.161,6.191,6.161,6.1872,657500.0
2013-10-22 10:05:00,16.49,16.5,16.41,16.43,421700.0,6.1872,6.191,6.1572,6.1647,421700.0
2013-10-22 10:10:00,16.42,16.45,16.37,16.37,310600.0,6.161,6.1722,6.1422,6.1422,310600.0
2013-10-22 10:15:00,16.38,16.41,16.36,16.39,311400.0,6.146,6.1572,6.1385,6.1497,311400.0
2013-10-22 10:20:00,16.4,16.4,16.3,16.32,649400.0,6.1535,6.1535,6.116,6.1235,649400.0
2013-10-22 10:25:00,16.32,16.35,16.29,16.32,438100.0,6.1235,6.1347,6.1122,6.1235,438100.0
2013-10-22 10:30:00,16.31,16.33,16.29,16.32,156200.0,6.1197,6.1272,6.1122,6.1235,156200.0
2013-10-22 10:35:00,16.32,16.35,16.28,16.28,243100.0,6.1235,6.1347,6.1084,6.1084,243100.0
2013-10-22 10:40:00,16.28,16.29,16.25,16.27,166900.0,6.1084,6.1122,6.0972,6.1047,166900.0
2013-10-22 10:45:00,16.27,16.27,16.21,16.24,264500.0,6.1047,6.1047,6.0822,6.0934,264500.0
2013-10-22 10:50:00,16.23,16.24,16.14,16.17,293700.0,6.0897,6.0934,6.0559,6.0672,293700.0
2013-10-22 10:55:00,16.16,16.17,16.07,16.1,341600.0,6.0634,6.0672,6.0297,6.0409,341600.0
2013-10-22 11:00:00,16.1,16.21,16.1,16.21,325000.0,6.0409,6.0822,6.0409,6.0822,325000.0
2013-10-22 11:05:00,16.21,16.29,16.2,16.21,226700.0,6.0822,6.1122,6.0784,6.0822,226700.0
2013-10-22 11:10:00,16.22,16.24,16.13,16.15,217500.0,6.0859,6.0934,6.0522,6.0597,217500.0
2013-10-22 11:15:00,16.15,16.18,16.13,16.16,259100.0,6.0597,6.0709,6.0522,6.0634,259100.0
2013-10-22 11:20:00,16.16,16.17,16.11,16.16,168100.0,6.0634,6.0672,6.0447,6.0634,168100.0
2013-10-22 11:25:00,16.16,16.21,16.15,16.17,187700.0,6.0634,6.0822,6.0597,6.0672,187700.0
2013-10-22 11:30:00,16.18,16.2,16.13,16.16,155100.0,6.0709,6.0784,6.0522,6.0634,155100.0
2013-10-22 11:35:00,16.15,16.21,16.15,16.2,255700.0,6.0597,6.0822,6.0597,6.0784,255700.0
2013-10-22 11:40:00,16.21,16.3,16.2,16.3,155700.0,6.0822,6.116,6.0784,6.116,155700.0
2013-10-22 11:45:00,16.3,16.3,16.22,16.22,123400.0,6.116,6.116,6.0859,6.0859,123400.0
2013-10-22 11:50:00,16.23,16.26,16.22,16.23,72700.0,6.0897,6.1009,6.0859,6.0897,72700.0
2013-10-22 11:55:00,16.23,16.23,16.19,16.21,100300.0,6.0897,6.0897,6.0747,6.0822,100300.0
2013-10-22 12:00:00,16.21,16.25,16.2,16.24,107100.0,6.0822,6.0972,6.0784,6.0934,107100.0
2013-10-22 12:05:00,16.25,16.25,16.19,16.19,68000.0,6.0972,6.0972,6.0747,6.0747,68000.0
2013-10-22 12:10:00,16.19,16.25,16.19,16.23,80100.0,6.0747,6.0972,6.0747,6.0897,80100.0
2013-10-22 12:15:00,16.24,16.24,16.19,16.23,56300.0,6.0934,6.0934,6.0747,6.0897,56300.0
2013-10-22 12:20:00,16.22,16.24,16.21,16.23,43000.0,6.0859,6.0934,6.0822,6.0897,43000.0
2013-10-22 12:25:00,16.23,16.28,16.23,16.27,72800.0,6.0897,6.1084,6.0897,6.1047,72800.0
2013-10-22 12:30:00,16.27,16.27,16.23,16.23,83300.0,6.1047,6.1047,6.0897,6.0897,83300.0
2013-10-22 12:35:00,16.23,16.25,16.2,16.2,65300.0,6.0897,6.0972,6.0784,6.0784,65300.0
2013-10-22 12:40:00,16.2,16.23,16.2,16.22,57400.0,6.0784,6.0897,6.0784,6.0859,57400.0
2013-10-22 12:45:00,16.21,16.22,16.19,16.21,70900.0,6.0822,6.0859,6.0747,6.0822,70900.0
2013-10-22 12:50:00,16.22,16.24,16.19,16.19,48800.0,6.0859,6.0934,6.0747,6.0747,48800.0
2013-10-22 12:55:00,16.2,16.22,16.19,16.21,69000.0,6.0784,6.0859,6.0747,6.0822,69000.0
2013-10-22 13:00:00,16.2,16.22,16.19,16.21,73400.0,6.0784,6.0859,6.0747,6.0822,73400.0
2013-10-22 13:05:00,16.2,16.22,16.19,16.19,52800.0,6.0784,6.0859,6.0747,6.0747,52800.0
2013-10-22 13:10:00,16.19,16.19,16.12,16.12,183100.0,6.0747,6.0747,6.0484,6.0484,183100.0
2013-10-22 13:15:00,16.13,16.14,16.11,16.13,94200.0,6.0522,6.0559,6.0447,6.0522,94200.0
2013-10-22 13:20:00,16.14,16.14,16.11,16.11,65100.0,6.0559,6.0559,6.0447,6.0447,65100.0
2013-10-22 13:25:00,16.11,16.12,16.1,16.11,93200.0,6.0447,6.0484,6.0409,6.0447,93200.0
2013-10-22 13:30:00,16.1,16.12,16.08,16.11,85600.0,6.0409,6.0484,6.0334,6.0447,85600.0
2013-10-22 13:35:00,16.11,16.13,16.08,16.1,91200.0,6.0447,6.0522,6.0334,6.0409,91200.0
2013-10-22 13:40:00,16.1,16.12,16.09,16.09,61800.0,6.0409,6.0484,6.0372,6.0372,61800.0
2013-10-22 13:45:00,16.09,16.13,16.09,16.1,86600.0,6.0372,6.0522,6.0372,6.0409,86600.0
2013-10-22 13:50:00,16.1,16.12,16.08,16.11,79100.0,6.0409,6.0484,6.0334,6.0447,79100.0
2013-10-22 13:55:00,16.12,16.14,16.11,16.11,80300.0,6.0484,6.0559,6.0447,6.0447,80300.0
2013-10-22 14:00:00,16.12,16.12,16.1,16.11,148500.0,6.0484,6.0484,6.0409,6.0447,148500.0
2013-10-22 14:05:00,16.11,16.17,16.11,16.16,183700.0,6.0447,6.0672,6.0447,6.0634,183700.0
2013-10-22 14:10:00,16.15,16.16,16.14,16.16,109000.0,6.0597,6.0634,6.0559,6.0634,109000.0
2013-10-22 14:15:00,16.15,16.21,16.15,16.2,201100.0,6.0597,6.0822,6.0597,6.0784,201100.0
2013-10-22 14:20:00,16.2,16.2,16.13,16.13,126800.0,6.0784,6.0784,6.0522,6.0522,126800.0
2013-10-22 14:25:00,16.13,16.14,16.1,16.1,170400.0,6.0522,6.0559,6.0409,6.0409,170400.0
2013-10-22 14:30:00,16.1,16.16,16.1,16.15,152300.0,6.0409,6.0634,6.0409,6.0597,152300.0
2013-10-22 14:35:00,16.15,16.19,16.14,16.19,118300.0,6.0597,6.0747,6.0559,6.0747,118300.0
2013-10-22 14:40:00,16.19,16.19,16.17,16.19,133100.0,6.0747,6.0747,6.0672,6.0747,133100.0
2013-10-22 14:45:00,16.19,16.2,16.16,16.16,147800.0,6.0747,6.0784,6.0634,6.0634,147800.0
2013-10-22 14:50:00,16.16,16.17,16.12,16.14,111700.0,6.0634,6.0672,6.0484,6.0559,111700.0
2013-10-22 14:55:00,16.14,16.15,16.11,16.12,141500.0,6.0559,6.0597,6.0447,6.0484,141500.0
2013-10-22 15:00:00,16.12,16.15,16.1,16.12,145900.0,6.0484,6.0597,6.0409,6.0484,145900.0
2013-10-22 15:05:00,16.11,16.13,16.08,16.09,211100.0,6.0447,6.0522,6.0334,6.0372,211100.0
2013-10-22 15:10:00,16.1,16.13,16.1,16.12,102200.0,6.0409,6.0522,6.0409,6.0484,102200.0
2013-10-22 15:15:00,16.13,16.13,16.09,16.11,145800.0,6.0522,6.0522,6.0372,6.0447,145800.0
2013-10-22 15:20:00,16.11,16.14,16.11,16.12,120500.0,6.0447,6.0559,6.0447,6.0484,120500.0
2013-10-22 15:25:00,16.13,16.18,16.12,16.18,193100.0,6.0522,6.0709,6.0484,6.0709,193100.0
2013-10-22 15:30:00,16.17,16.17,16.11,16.11,229200.0,6.0672,6.0672,6.0447,6.0447,229200.0
2013-10-22 15:35:00,16.12,16.16,16.12,16.16,220700.0,6.0484,6.0634,6.0484,6.0634,220700.0
2013-10-22 15:40:00,16.15,16.16,16.15,16.16,192600.0,6.0597,6.0634,6.0597,6.0634,192600.0
2013-10-22 15:45:00,16.16,16.16,16.14,16.16,222900.0,6.0634,6.0634,6.0559,6.0634,222900.0
2013-10-22 15:50:00,16.16,16.21,16.15,16.21,276200.0,6.0634,6.0822,6.0597,6.0822,276200.0
2013-10-22 15:55:00,16.21,16.21,16.13,16.16,611100.0,6.0822,6.0822,6.0522,6.0634,611100.0
2013-10-23 09:30:00,16.16,16.18,16.02,16.1,371300.0,6.0634,6.0709,6.0109,6.0409,371300.0
2013-10-23 09:35:00,16.1,16.1,16.04,16.08,196900.0,6.0409,6.0409,6.0184,6.0334,196900.0
2013-10-23 09:40:00,16.09,16.11,16.03,16.03,227900.0,6.0372,6.0447,6.0146,6.0146,227900.0
2013-10-23 09:45:00,16.03,16.04,15.98,15.99,252300.0,6.0146,6.0184,5.9959,5.9996,252300.0
2013-10-23 09:50:00,15.99,16.0,15.97,15.98,229000.0,5.9996,6.0034,5.9921,5.9959,229000.0
2013-10-23 09:55:00,15.99,16.0,15.98,15.99,151300.0,5.9996,6.0034,5.9959,5.9996,151300.0
2013-10-23 10:00:00,15.99,15.99,15.96,15.96,137200.0,5.9996,5.9996,5.9884,5.9884,137200.0
2013-10-23 10:05:00,15.96,16.0,15.93,15.98,344600.0,5.9884,6.0034,5.9771,5.9959,344600.0
2013-10-23 10:10:00,15.98,16.02,15.98,16.0,169000.0,5.9959,6.0109,5.9959,6.0034,169000.0
2013-10-23 10:15:00,15.99,15.99,15.93,15.96,160700.0,5.9996,5.9996,5.9771,5.9884,160700.0
2013-10-23 10:20:00,15.96,15.96,15.9,15.92,122400.0,5.9884,5.9884,5.9659,5.9734,122400.0
2013-10-23 10:25:00,15.92,15.92,15.9,15.92,43200.0,5.9734,5.9734,5.9659,5.9734,43200.0
2013-10-23 10:30:00,15.92,15.95,15.91,15.93,105700.0,5.9734,5.9846,5.9696,5.9771,105700.0
2013-10-23 10:35:00,15.94,15.97,15.93,15.97,88200.0,5.9809,5.9921,5.9771,5.9921,88200.0
2013-10-23 10:40:00,15.97,16.0,15.97,15.98,80800.0,5.9921,6.0034,5.9921,5.9959,80800.0
2013-10-23 10:45:00,15.98,15.99,15.96,15.98,99700.0,5.9959,5.9996,5.9884,5.9959,99700.0
2013-10-23 10:50:00,15.97,15.98,15.93,15.95,80100.0,5.9921,5.9959,5.9771,5.9846,80100.0
2013-10-23 10:55:00,15.94,15.98,15.94,15.97,99900.0,5.9809,5.9959,5.9809,5.9921,99900.0
2013-10-23 11:00:00,15.98,15.99,15.95,15.96,100100.0,5.9959,5.9996,5.9846,5.9884,100100.0
2013-10-23 11:05:00,15.96,15.97,15.94,15.95,130600.0,5.9884,5.9921,5.9809,5.9846,130600.0
2013-10-23 11:10:00,15.94,15.95,15.92,15.93,24900.0,5.9809,5.9846,5.9734,5.9771,24900.0
2013-10-23 11:15:00,15.92,15.95,15.92,15.94,117900.0,5.9734,5.9846,5.9734,5.9809,117900.0
2013-10-23 11:20:00,15.95,15.99,15.94,15.97,165100.0,5.9846,5.9996,5.9809,5.9921,165100.0
2013-10-23 11:25:00,15.97,15.97,15.94,15.95,57200.0,5.9921,5.9921,5.9809,5.9846,57200.0
2013-10-23 11:30:00,15.95,15.95,15.89,15.92,365400.0,5.9846,5.9846,5.9621,5.9734,365400.0
2013-10-23 11:35:00,15.91,15.93,15.91,15.92,62000.0,5.9696,5.9771,5.9696,5.9734,62000.0
2013-10-23 11:40:00,15.93,15.96,15.92,15.96,82800.0,5.9771,5.9884,5.9734,5.9884,82800.0
2013-10-23 11:45:00,15.96,15.97,15.93,15.95,69700.0,5.9884,5.9921,5.9771,5.9846,69700.0
2013-10-23 11:50:00,15.95,15.95,15.89,15.89,57500.0,5.9846,5.9846,5.9621,5.9621,57500.0
2013-10-23 11:55:00,15.89,15.95,15.89,15.93,87900.0,5.9621,5.9846,5.9621,5.9771,87900.0
2013-10-23 12:00:00,15.92,15.96,15.92,15.95,37000.0,5.9734,5.9884,5.9734,5.9846,37000.0
2013-10-23 12:05:00,15.95,15.95,15.92,15.92,65500.0,5.9846,5.9846,5.9734,5.9734,65500.0
2013-10-23 12:10:00,15.93,15.93,15.91,15.92,132400.0,5.9771,5.9771,5.9696,5.9734,132400.0
2013-10-23 12:15:00,15.93,15.94,15.91,15.92,66500.0,5.9771,5.9809,5.9696,5.9734,66500.0
2013-10-23 12:20:00,15.91,15.93,15.89,15.9,79700.0,5.9696,5.9771,5.9621,5.9659,79700.0
2013-10-23 12:25:00,15.9,15.92,15.89,15.92,77300.0,5.9659,5.9734,5.9621,5.9734,77300.0
2013-10-23 12:30:00,15.92,15.94,15.91,15.91,74700.0,5.9734,5.9809,5.9696,5.9696,74700.0
2013-10-23 12:35:00,15.91,15.95,15.9,15.93,174300.0,5.9696,5.9846,5.9659,5.9771,174300.0
2013-10-23 12:40:00,15.92,15.93,15.91,15.92,279000.0,5.9734,5.9771,5.9696,5.9734,279000.0
2013-10-23 12:45:00,15.92,15.94,15.92,15.93,185000.0,5.9734,5.9809,5.9734,5.9771,185000.0
2013-10-23 12:50:00,15.93,15.93,15.91,15.92,90300.0,5.9771,5.9771,5.9696,5.9734,90300.0
2013-10-23 12:55:00,15.92,15.94,15.92,15.93,45400.0,5.9734,5.9809,5.9734,5.9771,45400.0
2013-10-23 13:00:00,15.93,15.94,15.92,15.93,57100.0,5.9771,5.9809,5.9734,5.9771,57100.0
2013-10-23 13:05:00,15.93,15.95,15.93,15.93,65600.0,5.9771,5.9846,5.9771,5.9771,65600.0
2013-10-23 13:10:00,15.94,15.95,15.92,15.93,87900.0,5.9809,5.9846,5.9734,5.9771,87900.0
2013-10-23 13:15:00,15.94,15.95,15.92,15.93,44800.0,5.9809,5.9846,5.9734,5.9771,44800.0
2013-10-23 13:20:00,15.93,15.94,15.92,15.94,27200.0,5.9771,5.9809,5.9734,5.9809,27200.0
2013-10-23 13:25:00,15.94,15.95,15.91,15.91,202000.0,5.9809,5.9846,5.9696,5.9696,202000.0
2013-10-23 13:30:00,15.92,15.93,15.9,15.92,45300.0,5.9734,5.9771,5.9659,5.9734,45300.0
2013-10-23 13:35:00,15.93,15.94,15.92,15.93,25100.0,5.9771,5.9809,5.9734,5.9771,25100.0
2013-10-23 13:40:00,15.93,15.93,15.91,15.91,30500.0,5.9771,5.9771,5.9696,5.9696,30500.0
2013-10-23 13:45:00,15.91,15.93,15.9,15.91,57600.0,5.9696,5.9771,5.9659,5.9696,57600.0
2013-10-23 13:50:00,15.91,15.93,15.89,15.9,105900.0,5.9696,5.9771,5.9621,5.9659,105900.0
2013-10-23 13:55:00,15.9,15.91,15.9,15.91,35500.0,5.9659,5.9696,5.9659,5.9696,35500.0
2013-10-23 14:00:00,15.91,15.93,15.89,15.92,117600.0,5.9696,5.9771,5.9621,5.9734,117600.0
2013-10-23 14:05:00,15.91,15.91,15.89,15.89,58400.0,5.9696,5.9696,5.9621,5.9621,58400.0
2013-10-23 14:10:00,15.9,15.92,15.9,15.9,33500.0,5.9659,5.9734,5.9659,5.9659,33500.0
2013-10-23 14:15:00,15.9,15.92,15.9,15.91,59600.0,5.9659,5.9734,5.9659,5.9696,59600.0
2013-10-23 14:20:00,15.9,15.9,15.84,15.86,117400.0,5.9659,5.9659,5.9434,5.9509,117400.0
2013-10-23 14:25:00,15.85,15.87,15.81,15.81,127500.0,5.9471,5.9546,5.9321,5.9321,127500.0
2013-10-23 14:30:00,15.82,15.83,15.79,15.82,232100.0,5.9359,5.9396,5.9246,5.9359,232100.0
2013-10-23 14:35:00,15.81,15.81,15.76,15.8,211700.0,5.9321,5.9321,5.9133,5.9283,211700.0
2013-10-23 14:40:00,15.79,15.8,15.77,15.8,157100.0,5.9246,5.9283,5.9171,5.9283,157100.0
2013-10-23 14:45:00,15.8,15.81,15.78,15.79,254100.0,5.9283,5.9321,5.9208,5.9246,254100.0
2013-10-23 14:50:00,15.79,15.79,15.77,15.78,95100.0,5.9246,5.9246,5.9171,5.9208,95100.0
2013-10-23 14:55:00,15.77,15.78,15.71,15.71,206500.0,5.9171,5.9208,5.8946,5.8946,206500.0
2013-10-23 15:00:00,15.72,15.75,15.71,15.71,161400.0,5.8983,5.9096,5.8946,5.8946,161400.0
2013-10-23 15:05:00,15.72,15.72,15.69,15.69,122300.0,5.8983,5.8983,5.8871,5.8871,122300.0
2013-10-23 15:10:00,15.7,15.71,15.67,15.67,224500.0,5.8908,5.8946,5.8796,5.8796,224500.0
2013-10-23 15:15:00,15.68,15.68,15.65,15.65,92100.0,5.8833,5.8833,5.8721,5.8721,92100.0
2013-10-23 15:20:00,15.65,15.69,15.63,15.69,238100.0,5.8721,5.8871,5.8646,5.8871,238100.0
2013-10-23 15:25:00,15.69,15.69,15.66,15.67,56100.0,5.8871,5.8871,5.8758,5.8796,56100.0
2013-10-23 15:30:00,15.67,15.71,15.66,15.69,208700.0,5.8796,5.8946,5.8758,5.8871,208700.0
2013-10-23 15:35:00,15.69,15.7,15.66,15.66,210200.0,5.8871,5.8908,5.8758,5.8758,210200.0
2013-10-23 15:40:00,15.67,15.67,15.65,15.65,156300.0,5.8796,5.8796,5.8721,5.8721,156300.0
2013-10-23 15:45:00,15.66,15.68,15.65,15.67,298000.0,5.8758,5.8833,5.8721,5.8796,298000.0
2013-10-23 15:50:00,15.67,15.67,15.65,15.66,157000.0,5.8796,5.8796,5.8721,5.8758,157000.0
2013-10-23 15:55:00,15.65,15.7,15.65,15.68,884900.0,5.8721,5.8908,5.8721,5.8833,884900.0
2013-10-24 09:30:00,15.66,15.68,15.53,15.53,270900.0,5.8758,5.8833,5.827,5.827,270900.0
2013-10-24 09:35:00,15.53,15.62,15.52,15.53,390600.0,5.827,5.8608,5.8233,5.827,390600.0
2013-10-24 09:40:00,15.53,15.59,15.51,15.54,485000.0,5.827,5.8496,5.8195,5.8308,485000.0
2013-10-24 09:45:00,15.54,15.55,15.4,15.44,662200.0,5.8308,5.8345,5.7783,5.7933,662200.0
2013-10-24 09:50:00,15.44,15.51,15.42,15.47,546900.0,5.7933,5.8195,5.7858,5.8045,546900.0
2013-10-24 09:55:00,15.48,15.55,15.48,15.54,359000.0,5.8083,5.8345,5.8083,5.8308,359000.0
2013-10-24 10:00:00,15.54,15.54,15.48,15.49,154200.0,5.8308,5.8308,5.8083,5.812,154200.0
2013-10-24 10:05:00,15.49,15.58,15.48,15.57,272700.0,5.812,5.8458,5.8083,5.842,272700.0
2013-10-24 10:10:00,15.56,15.57,15.53,15.53,395000.0,5.8383,5.842,5.827,5.827,395000.0
2013-10-24 10:15:00,15.53,15.56,15.51,15.52,174000.0,5.827,5.8383,5.8195,5.8233,174000.0
2013-10-24 10:20:00,15.51,15.54,15.51,15.53,108900.0,5.8195,5.8308,5.8195,5.827,108900.0
2013-10-24 10:25:00,15.53,15.53,15.48,15.49,258000.0,5.827,5.827,5.8083,5.812,258000.0
2013-10-24 10:30:00,15.5,15.5,15.43,15.48,321600.0,5.8158,5.8158,5.7895,5.8083,321600.0
2013-10-24 10:35:00,15.48,15.5,15.45,15.46,183500.0,5.8083,5.8158,5.797,5.8008,183500.0
2013-10-24 10:40:00,15.46,15.52,15.45,15.51,322300.0,5.8008,5.8233,5.797,5.8195,322300.0
2013-10-24 10:45:00,15.52,15.55,15.5,15.54,284800.0,5.8233,5.8345,5.8158,5.8308,284800.0
2013-10-24 10:50:00,15.54,15.55,15.5,15.5,122500.0,5.8308,5.8345,5.8158,5.8158,122500.0
2013-10-24 10:55:00,15.5,15.51,15.47,15.49,144000.0,5.8158,5.8195,5.8045,5.812,144000.0
2013-10-24 11:00:00,15.48,15.49,15.45,15.47,171500.0,5.8083,5.812,5.797,5.8045,171500.0
2013-10-24 11:05:00,15.47,15.52,15.47,15.52,248500.0,5.8045,5.8233,5.8045,5.8233,248500.0
2013-10-24 11:10:00,15.52,15.52,15.49,15.49,131400.0,5.8233,5.8233,5.812,5.812,131400.0
2013-10-24 11:15:00,15.49,15.49,15.46,15.48,217100.0,5.812,5.812,5.8008,5.8083,217100.0
2013-10-24 11:20:00,15.49,15.51,15.47,15.48,91500.0,5.812,5.8195,5.8045,5.8083,91500.0
2013-10-24 11:25:00,15.48,15.53,15.47,15.53,206000.0,5.8083,5.827,5.8045,5.827,206000.0
2013-10-24 11:30:00,15.53,15.54,15.51,15.54,38200.0,5.827,5.8308,5.8195,5.8308,38200.0
2013-10-24 11:35:00,15.54,15.57,15.54,15.55,158800.0,5.8308,5.842,5.8308,5.8345,158800.0
2013-10-24 11:40:00,15.54,15.58,15.52,15.52,277500.0,5.8308,5.8458,5.8233,5.8233,277500.0
2013-10-24 11:45:00,15.52,15.54,15.51,15.52,73700.0,5.8233,5.8308,5.8195,5.8233,73700.0
2013-10-24 11:50:00,15.51,15.55,15.51,15.54,119900.0,5.8195,5.8345,5.8195,5.8308,119900.0
2013-10-24 11:55:00,15.54,15.59,15.54,15.59,196700.0,5.8308,5.8496,5.8308,5.8496,196700.0
2013-10-24 12:00:00,15.59,15.59,15.56,15.56,167900.0,5.8496,5.8496,5.8383,5.8383,167900.0
2013-10-24 12:05:00,15.55,15.57,15.53,15.54,109700.0,5.8345,5.842,5.827,5.8308,109700.0
2013-10-24 12:10:00,15.54,15.54,15.5,15.52,42000.0,5.8308,5.8308,5.8158,5.8233,42000.0
2013-10-24 12:15:00,15.51,15.53,15.49,15.49,90500.0,5.8195,5.827,5.812,5.812,90500.0
2013-10-24 12:20:00,15.5,15.51,15.46,15.47,121300.0,5.8158,5.8195,5.8008,5.8045,121300.0
2013-10-24 12:25:00,15.48,15.48,15.43,15.44,194400.0,5.8083,5.8083,5.7895,5.7933,194400.0
2013-10-24 12:30:00,15.45,15.47,15.43,15.44,111600.0,5.797,5.8045,5.7895,5.7933,111600.0
2013-10-24 12:35:00,15.44,15.46,15.43,15.44,137800.0,5.7933,5.8008,5.7895,5.7933,137800.0
2013-10-24 12:40:00,15.43,15.43,15.42,15.42,39300.0,5.7895,5.7895,5.7858,5.7858,39300.0
2013-10-24 12:45:00,15.42,15.44,15.4,15.4,176900.0,5.7858,5.7933,5.7783,5.7783,176900.0
2013-10-24 12:50:00,15.4,15.42,15.37,15.37,239400.0,5.7783,5.7858,5.767,5.767,239400.0
2013-10-24 12:55:00,15.38,15.43,15.37,15.42,128000.0,5.7708,5.7895,5.767,5.7858,128000.0
2013-10-24 13:00:00,15.42,15.46,15.42,15.46,124400.0,5.7858,5.8008,5.7858,5.8008,124400.0
2013-10-24 13:05:00,15.46,15.5,15.45,15.47,242400.0,5.8008,5.8158,5.797,5.8045,242400.0
2013-10-24 13:10:00,15.47,15.48,15.44,15.46,138600.0,5.8045,5.8083,5.7933,5.8008,138600.0
2013-10-24 13:15:00,15.45,15.46,15.44,15.45,83400.0,5.797,5.8008,5.7933,5.797,83400.0
2013-10-24 13:20:00,15.46,15.5,15.46,15.49,52200.0,5.8008,5.8158,5.8008,5.812,52200.0
2013-10-24 13:25:00,15.5,15.51,15.49,15.51,81800.0,5.8158,5.8195,5.812,5.8195,81800.0
2013-10-24 13:30:00,15.5,15.53,15.49,15.51,90800.0,5.8158,5.827,5.812,5.8195,90800.0
2013-10-24 13:35:00,15.5,15.51,15.47,15.48,33100.0,5.8158,5.8195,5.8045,5.8083,33100.0
2013-10-24 13:40:00,15.47,15.49,15.46,15.48,64800.0,5.8045,5.812,5.8008,5.8083,64800.0
2013-10-24 13:45:00,15.48,15.5,15.47,15.5,47800.0,5.8083,5.8158,5.8045,5.8158,47800.0
2013-10-24 13:50:00,15.5,15.51,15.48,15.48,58800.0,5.8158,5.8195,5.8083,5.8083,58800.0
2013-10-24 13:55:00,15.48,15.53,15.48,15.52,132300.0,5.8083,5.827,5.8083,5.8233,132300.0
2013-10-24 14:00:00,15.51,15.56,15.51,15.55,97100.0,5.8195,5.8383,5.8195,5.8345,97100.0
2013-10-24 14:05:00,15.55,15.56,15.53,15.54,119300.0,5.8345,5.8383,5.827,5.8308,119300.0
2013-10-24 14:10:00,15.54,15.54,15.5,15.54,69800.0,5.8308,5.8308,5.8158,5.8308,69800.0
2013-10-24 14:15:00,15.54,15.54,15.51,15.53,40700.0,5.8308,5.8308,5.8195,5.827,40700.0
2013-10-24 14:20:00,15.53,15.54,15.52,15.52,54800.0,5.827,5.8308,5.8233,5.8233,54800.0
2013-10-24 14:25:00,15.53,15.54,15.51,15.52,220900.0,5.827,5.8308,5.8195,5.8233,220900.0
2013-10-24 14:30:00,15.52,15.53,15.49,15.5,134900.0,5.8233,5.827,5.812,5.8158,134900.0
2013-10-24 14:35:00,15.51,15.52,15.49,15.5,91900.0,5.8195,5.8233,5.812,5.8158,91900.0
2013-10-24 14:40:00,15.5,15.5,15.49,15.5,47600.0,5.8158,5.8158,5.812,5.8158,47600.0
2013-10-24 14:45:00,15.5,15.51,15.48,15.51,79600.0,5.8158,5.8195,5.8083,5.8195,79600.0
2013-10-24 14:50:00,15.51,15.52,15.5,15.52,40200.0,5.8195,5.8233,5.8158,5.8233,40200.0
2013-10-24 14:55:00,15.51,15.55,15.51,15.53,161300.0,5.8195,5.8345,5.8195,5.827,161300.0
2013-10-24 15:00:00,15.53,15.53,15.51,15.51,126000.0,5.827,5.827,5.8195,5.8195,126000.0
2013-10-24 15:05:00,15.51,15.53,15.51,15.53,115300.0,5.8195,5.827,5.8195,5.827,115300.0
2013-10-24 15:10:00,15.52,15.53,15.5,15.5,49200.0,5.8233,5.827,5.8158,5.8158,49200.0
2013-10-24 15:15:00,15.5,15.51,15.48,15.48,115300.0,5.8158,5.8195,5.8083,5.8083,115300.0
2013-10-24 15:20:00,15.49,15.54,15.49,15.54,153400.0,5.812,5.8308,5.812,5.8308,153400.0
2013-10-24 15:25:00,15.54,15.54,15.52,15.52,145100.0,5.8308,5.8308,5.8233,5.8233,145100.0
2013-10-24 15:30:00,15.53,15.54,15.52,15.53,191600.0,5.827,5.8308,5.8233,5.827,191600.0
2013-10-24 15:35:00,15.52,15.54,15.52,15.53,176000.0,5.8233,5.8308,5.8233,5.827,176000.0
2013-10-24 15:40:00,15.54,15.55,15.53,15.54,130800.0,5.8308,5.8345,5.827,5.8308,130800.0
2013-10-24 15:45:00,15.53,15.55,15.53,15.54,170900.0,5.827,5.8345,5.827,5.8308,170900.0
2013-10-24 15:50:00,15.54,15.56,15.53,15.55,251200.0,5.8308,5.8383,5.827,5.8345,251200.0
2013-10-24 15:55:00,15.56,15.58,15.56,15.58,396200.0,5.8383,5.8458,5.8383,5.8458,396200.0
2013-10-25 09:30:00,15.89,15.91,15.82,15.86,481600.0,5.9621,5.9696,5.9359,5.9509,481600.0
2013-10-25 09:35:00,15.87,15.89,15.77,15.84,598100.0,5.9546,5.9621,5.9171,5.9434,598100.0
2013-10-25 09:40:00,15.84,15.86,15.78,15.81,453500.0,5.9434,5.9509,5.9208,5.9321,453500.0
2013-10-25 09:45:00,15.8,15.8,15.75,15.78,216900.0,5.9283,5.9283,5.9096,5.9208,216900.0
2013-10-25 09:50:00,15.77,15.86,15.77,15.8,181900.0,5.9171,5.9509,5.9171,5.9283,181900.0
2013-10-25 09:55:00,15.8,15.91,15.8,15.9,141300.0,5.9283,5.9696,5.9283,5.9659,141300.0
2013-10-25 10:00:00,15.89,15.95,15.89,15.91,390600.0,5.9621,5.9846,5.9621,5.9696,390600.0
2013-10-25 10:05:00,15.91,15.92,15.8,15.81,330800.0,5.9696,5.9734,5.9283,5.9321,330800.0
2013-10-25 10:10:00,15.81,15.83,15.79,15.81,285300.0,5.9321,5.9396,5.9246,5.9321,285300.0
2013-10-25 10:15:00,15.81,15.83,15.79,15.8,267300.0,5.9321,5.9396,5.9246,5.9283,267300.0
2013-10-25 10:20:00,15.8,15.81,15.77,15.78,451900.0,5.9283,5.9321,5.9171,5.9208,451900.0
2013-10-25 10:25:00,15.78,15.82,15.77,15.77,328200.0,5.9208,5.9359,5.9171,5.9171,328200.0
2013-10-25 10:30:00,15.77,15.78,15.74,15.76,345900.0,5.9171,5.9208,5.9058,5.9133,345900.0
2013-10-25 10:35:00,15.76,15.8,15.75,15.79,105100.0,5.9133,5.9283,5.9096,5.9246,105100.0
2013-10-25 10:40:00,15.79,15.81,15.77,15.81,289500.0,5.9246,5.9321,5.9171,5.9321,289500.0
2013-10-25 10:45:00,15.81,15.81,15.78,15.8,147900.0,5.9321,5.9321,5.9208,5.9283,147900.0
2013-10-25 10:50:00,15.8,15.83,15.8,15.81,132600.0,5.9283,5.9396,5.9283,5.9321,132600.0
2013-10-25 10:55:00,15.8,15.82,15.79,15.81,267200.0,5.9283,5.9359,5.9246,5.9321,267200.0
2013-10-25 11:00:00,15.8,15.81,15.79,15.8,206100.0,5.9283,5.9321,5.9246,5.9283,206100.0
2013-10-25 11:05:00,15.81,15.82,15.77,15.78,253700.0,5.9321,5.9359,5.9171,5.9208,253700.0
2013-10-25 11:10:00,15.77,15.78,15.74,15.75,120100.0,5.9171,5.9208,5.9058,5.9096,120100.0
2013-10-25 11:15:00,15.75,15.76,15.7,15.7,185400.0,5.9096,5.9133,5.8908,5.8908,185400.0
2013-10-25 11:20:00,15.7,15.71,15.69,15.71,138300.0,5.8908,5.8946,5.8871,5.8946,138300.0
2013-10-25 11:25:00,15.71,15.71,15.68,15.68,79900.0,5.8946,5.8946,5.8833,5.8833,79900.0
2013-10-25 11:30:00,15.69,15.73,15.69,15.72,207200.0,5.8871,5.9021,5.8871,5.8983,207200.0
2013-10-25 11:35:00,15.72,15.74,15.71,15.72,65800.0,5.8983,5.9058,5.8946,5.8983,65800.0
2013-10-25 11:40:00,15.71,15.73,15.7,15.7,182000.0,5.8946,5.9021,5.8908,5.8908,182000.0
2013-10-25 11:45:00,15.7,15.73,15.69,15.73,136600.0,5.8908,5.9021,5.8871,5.9021,136600.0
2013-10-25 11:50:00,15.72,15.72,15.69,15.69,66100.0,5.8983,5.8983,5.8871,5.8871,66100.0
2013-10-25 11:55:00,15.7,15.72,15.68,15.71,100500.0,5.8908,5.8983,5.8833,5.8946,100500.0
2013-10-25 12:00:00,15.71,15.74,15.71,15.74,138000.0,5.8946,5.9058,5.8946,5.9058,138000.0
2013-10-25 12:05:00,15.73,15.78,15.73,15.75,244400.0,5.9021,5.9208,5.9021,5.9096,244400.0
2013-10-25 12:10:00,15.75,15.76,15.7,15.73,332700.0,5.9096,5.9133,5.8908,5.9021,332700.0
2013-10-25 12:15:00,15.73,15.76,15.72,15.75,171000.0,5.9021,5.9133,5.8983,5.9096,171000.0
2013-10-25 12:20:00,15.75,15.78,15.75,15.76,159500.0,5.9096,5.9208,5.9096,5.9133,159500.0
2013-10-25 12:25:00,15.77,15.78,15.72,15.74,260900.0,5.9171,5.9208,5.8983,5.9058,260900.0
2013-10-25 12:30:00,15.74,15.75,15.73,15.74,106100.0,5.9058,5.9096,5.9021,5.9058,106100.0
2013-10-25 12:35:00,15.73,15.78,15.73,15.75,95400.0,5.9021,5.9208,5.9021,5.9096,95400.0
2013-10-25 12:40:00,15.75,15.75,15.73,15.75,48500.0,5.9096,5.9096,5.9021,5.9096,48500.0
2013-10-25 12:45:00,15.75,15.76,15.73,15.76,117100.0,5.9096,5.9133,5.9021,5.9133,117100.0
2013-10-25 12:50:00,15.76,15.79,15.76,15.78,138500.0,5.9133,5.9246,5.9133,5.9208,138500.0
2013-10-25 12:55:00,15.78,15.79,15.77,15.79,86200.0,5.9208,5.9246,5.9171,5.9246,86200.0
2013-10-25 13:00:00,15.79,15.79,15.76,15.77,119800.0,5.9246,5.9246,5.9133,5.9171,119800.0
2013-10-25 13:05:00,15.77,15.79,15.77,15.77,160800.0,5.9171,5.9246,5.9171,5.9171,160800.0
2013-10-25 13:10:00,15.78,15.8,15.78,15.78,104900.0,5.9208,5.9283,5.9208,5.9208,104900.0
2013-10-25 13:15:00,15.79,15.79,15.77,15.77,70200.0,5.9246,5.9246,5.9171,5.9171,70200.0
2013-10-25 13:20:00,15.77,15.78,15.72,15.74,192300.0,5.9171,5.9208,5.8983,5.9058,192300.0
2013-10-25 13:25:00,15.74,15.76,15.73,15.75,116200.0,5.9058,5.9133,5.9021,5.9096,116200.0
2013-10-25 13:30:00,15.75,15.76,15.74,15.75,158500.0,5.9096,5.9133,5.9058,5.9096,158500.0
2013-10-25 13:35:00,15.75,15.78,15.75,15.77,237000.0,5.9096,5.9208,5.9096,5.9171,237000.0
2013-10-25 13:40:00,15.77,15.78,15.76,15.77,85700.0,5.9171,5.9208,5.9133,5.9171,85700.0
2013-10-25 13:45:00,15.78,15.78,15.75,15.77,86000.0,5.9208,5.9208,5.9096,5.9171,86000.0
2013-10-25 13:50:00,15.77,15.8,15.77,15.79,96500.0,5.9171,5.9283,5.9171,5.9246,96500.0
2013-10-25 13:55:00,15.78,15.83,15.78,15.82,245600.0,5.9208,5.9396,5.9208,5.9359,245600.0
2013-10-25 14:00:00,15.82,15.84,15.81,15.83,163700.0,5.9359,5.9434,5.9321,5.9396,163700.0
2013-10-25 14:05:00,15.83,15.85,15.81,15.82,99400.0,5.9396,5.9471,5.9321,5.9359,99400.0
2013-10-25 14:10:00,15.83,15.84,15.81,15.82,182200.0,5.9396,5.9434,5.9321,5.9359,182200.0
2013-10-25 14:15:00,15.82,15.84,15.79,15.81,367700.0,5.9359,5.9434,5.9246,5.9321,367700.0
2013-10-25 14:20:00,15.8,15.84,15.8,15.84,126100.0,5.9283,5.9434,5.9283,5.9434,126100.0
2013-10-25 14:25:00,15.85,15.86,15.83,15.85,347300.0,5.9471,5.9509,5.9396,5.9471,347300.0
2013-10-25 14:30:00,15.85,15.87,15.84,15.85,80300.0,5.9471,5.9546,5.9434,5.9471,80300.0
2013-10-25 14:35:00,15.85,15.85,15.83,15.84,111600.0,5.9471,5.9471,5.9396,5.9434,111600.0
2013-10-25 14:40:00,15.85,15.87,15.84,15.87,135000.0,5.9471,5.9546,5.9434,5.9546,135000.0
2013-10-25 14:45:00,15.86,15.89,15.86,15.88,217900.0,5.9509,5.9621,5.9509,5.9584,217900.0
2013-10-25 14:50:00,15.88,15.88,15.84,15.84,119600.0,5.9584,5.9584,5.9434,5.9434,119600.0
2013-10-25 14:55:00,15.85,15.87,15.83,15.87,172700.0,5.9471,5.9546,5.9396,5.9546,172700.0
2013-10-25 15:00:00,15.87,15.88,15.84,15.88,268400.0,5.9546,5.9584,5.9434,5.9584,268400.0
2013-10-25 15:05:00,15.88,15.88,15.82,15.87,389100.0,5.9584,5.9584,5.9359,5.9546,389100.0
2013-10-25 15:10:00,15.88,15.89,15.84,15.86,164500.0,5.9584,5.9621,5.9434,5.9509,164500.0
2013-10-25 15:15:00,15.86,15.89,15.86,15.89,60200.0,5.9509,5.9621,5.9509,5.9621,60200.0
2013-10-25 15:20:00,15.89,15.89,15.86,15.87,146000.0,5.9621,5.9621,5.9509,5.9546,146000.0
2013-10-25 15:25:00,15.87,15.87,15.85,15.86,122300.0,5.9546,5.9546,5.9471,5.9509,122300.0
2013-10-25 15:30:00,15.86,15.88,15.85,15.85,144300.0,5.9509,5.9584,5.9471,5.9471,144300.0
2013-10-25 15:35:00,15.85,15.86,15.82,15.82,106100.0,5.9471,5.9509,5.9359,5.9359,106100.0
2013-10-25 15:40:00,15.83,15.85,15.82,15.85,168500.0,5.9396,5.9471,5.9359,5.9471,168500.0
2013-10-25 15:45:00,15.85,15.91,15.84,15.9,417500.0,5.9471,5.9696,5.9434,5.9659,417500.0
2013-10-25 15:50:00,15.89,15.93,15.89,15.92,570200.0,5.9621,5.9771,5.9621,5.9734,570200.0
2013-10-25 15:55:00,15.91,15.94,15.91,15.91,724300.0,5.9696,5.9809,5.9696,5.9696,724300.0
2013-10-28 09:30:00,16.66,16.78,16.54,16.78,2424100.0,6.251,6.2961,6.206,6.2961,2424100.0
2013-10-28 09:35:00,16.78,16.87,16.74,16.76,1666100.0,6.2961,6.3298,6.281,6.2885,1666100.0
2013-10-28 09:40:00,16.77,16.78,16.7,16.73,1821100.0,6.2923,6.2961,6.266,6.2773,1821100.0
2013-10-28 09:45:00,16.73,16.79,16.69,16.77,1070700.0,6.2773,6.2998,6.2623,6.2923,1070700.0
2013-10-28 09:50:00,16.78,16.79,16.69,16.73,1238700.0,6.2961,6.2998,6.2623,6.2773,1238700.0
2013-10-28 09:55:00,16.72,16.79,16.69,16.75,754500.0,6.2735,6.2998,6.2623,6.2848,754500.0
2013-10-28 10:00:00,16.75,16.79,16.7,16.77,633400.0,6.2848,6.2998,6.266,6.2923,633400.0
2013-10-28 10:05:00,16.78,16.85,16.75,16.84,988500.0,6.2961,6.3223,6.2848,6.3186,988500.0
2013-10-28 10:10:00,16.84,16.9,16.82,16.86,1124400.0,6.3186,6.3411,6.3111,6.3261,1124400.0
2013-10-28 10:15:00,16.86,16.94,16.83,16.91,976900.0,6.3261,6.3561,6.3148,6.3448,976900.0
2013-10-28 10:20:00,16.91,16.99,16.88,16.99,869900.0,6.3448,6.3748,6.3336,6.3748,869900.0
2013-10-28 10:25:00,16.99,17.14,16.98,17.03,1553600.0,6.3748,6.4311,6.3711,6.3899,1553600.0
2013-10-28 10:30:00,17.03,17.16,16.8,17.16,722100.0,6.3899,6.4386,6.3036,6.4386,722100.0
2013-10-28 10:35:00,17.16,17.2,17.11,17.16,712800.0,6.4386,6.4536,6.4199,6.4386,712800.0
2013-10-28 10:40:00,17.16,17.34,17.15,17.3,1049600.0,6.4386,6.5062,6.4349,6.4912,1049600.0
2013-10-28 10:45:00,17.29,17.39,17.26,17.28,1242200.0,6.4874,6.5249,6.4762,6.4837,1242200.0
2013-10-28 10:50:00,17.28,17.32,17.25,17.27,1031400.0,6.4837,6.4987,6.4724,6.4799,1031400.0
2013-10-28 10:55:00,17.27,17.3,17.25,17.28,750200.0,6.4799,6.4912,6.4724,6.4837,750200.0
2013-10-28 11:00:00,17.28,17.28,17.18,17.23,942300.0,6.4837,6.4837,6.4461,6.4649,942300.0
2013-10-28 11:05:00,17.23,17.23,17.09,17.11,474000.0,6.4649,6.4649,6.4124,6.4199,474000.0
2013-10-28 11:10:00,17.11,17.15,17.08,17.13,684000.0,6.4199,6.4349,6.4086,6.4274,684000.0
2013-10-28 11:15:00,17.14,17.18,17.14,17.14,403600.0,6.4311,6.4461,6.4311,6.4311,403600.0
2013-10-28 11:20:00,17.14,17.19,17.13,17.17,349000.0,6.4311,6.4499,6.4274,6.4424,349000.0
2013-10-28 11:25:00,17.17,17.3,17.17,17.3,454400.0,6.4424,6.4912,6.4424,6.4912,454400.0
2013-10-28 11:30:00,17.3,17.36,17.3,17.36,386900.0,6.4912,6.5137,6.4912,6.5137,386900.0
2013-10-28 11:35:00,17.36,17.38,17.25,17.26,369800.0,6.5137,6.5212,6.4724,6.4762,369800.0
2013-10-28 11:40:00,17.27,17.27,17.21,17.21,316100.0,6.4799,6.4799,6.4574,6.4574,316100.0
2013-10-28 11:45:00,17.21,17.27,17.18,17.26,238400.0,6.4574,6.4799,6.4461,6.4762,238400.0
2013-10-28 11:50:00,17.26,17.3,17.25,17.29,372500.0,6.4762,6.4912,6.4724,6.4874,372500.0
2013-10-28 11:55:00,17.28,17.3,17.24,17.24,283100.0,6.4837,6.4912,6.4687,6.4687,283100.0
2013-10-28 12:00:00,17.24,17.27,17.22,17.23,323900.0,6.4687,6.4799,6.4611,6.4649,323900.0
2013-10-28 12:05:00,17.23,17.26,17.22,17.24,540500.0,6.4649,6.4762,6.4611,6.4687,540500.0
2013-10-28 12:10:00,17.23,17.25,17.2,17.23,496300.0,6.4649,6.4724,6.4536,6.4649,496300.0
2013-10-28 12:15:00,17.23,17.27,17.21,17.25,278100.0,6.4649,6.4799,6.4574,6.4724,278100.0
2013-10-28 12:20:00,17.26,17.26,17.22,17.24,254800.0,6.4762,6.4762,6.4611,6.4687,254800.0
2013-10-28 12:25:00,17.23,17.23,17.16,17.19,639100.0,6.4649,6.4649,6.4386,6.4499,639100.0
2013-10-28 12:30:00,17.19,17.2,17.13,17.14,258100.0,6.4499,6.4536,6.4274,6.4311,258100.0
2013-10-28 12:35:00,17.14,17.18,17.14,17.17,283700.0,6.4311,6.4461,6.4311,6.4424,283700.0
2013-10-28 12:40:00,17.18,17.19,17.14,17.15,758200.0,6.4461,6.4499,6.4311,6.4349,758200.0
2013-10-28 12:45:00,17.14,17.16,17.11,17.13,455600.0,6.4311,6.4386,6.4199,6.4274,455600.0
2013-10-28 12:50:00,17.14,17.29,17.14,17.26,669200.0,6.4311,6.4874,6.4311,6.4762,669200.0
2013-10-28 12:55:00,17.25,17.29,17.23,17.24,388800.0,6.4724,6.4874,6.4649,6.4687,388800.0
2013-10-28 13:00:00,17.25,17.25,17.19,17.22,300900.0,6.4724,6.4724,6.4499,6.4611,300900.0
2013-10-28 13:05:00,17.22,17.25,17.2,17.21,148100.0,6.4611,6.4724,6.4536,6.4574,148100.0
2013-10-28 13:10:00,17.22,17.25,17.21,17.25,245400.0,6.4611,6.4724,6.4574,6.4724,245400.0
2013-10-28 13:15:00,17.25,17.25,17.17,17.2,342400.0,6.4724,6.4724,6.4424,6.4536,342400.0
2013-10-28 13:20:00,17.19,17.21,17.18,17.21,194000.0,6.4499,6.4574,6.4461,6.4574,194000.0
2013-10-28 13:25:00,17.2,17.23,17.18,17.23,263100.0,6.4536,6.4649,6.4461,6.4649,263100.0
2013-10-28 13:30:00,17.23,17.23,17.2,17.22,205000.0,6.4649,6.4649,6.4536,6.4611,205000.0
2013-10-28 13:35:00,17.23,17.23,17.17,17.17,343300.0,6.4649,6.4649,6.4424,6.4424,343300.0
2013-10-28 13:40:00,17.18,17.24,17.18,17.23,235400.0,6.4461,6.4687,6.4461,6.4649,235400.0
2013-10-28 13:45:00,17.23,17.24,17.21,17.22,190300.0,6.4649,6.4687,6.4574,6.4611,190300.0
2013-10-28 13:50:00,17.22,17.27,17.21,17.26,249700.0,6.4611,6.4799,6.4574,6.4762,249700.0
2013-10-28 13:55:00,17.26,17.28,17.26,17.26,172500.0,6.4762,6.4837,6.4762,6.4762,172500.0
2013-10-28 14:00:00,17.26,17.3,17.26,17.29,187900.0,6.4762,6.4912,6.4762,6.4874,187900.0
2013-10-28 14:05:00,17.29,17.34,17.29,17.3,265200.0,6.4874,6.5062,6.4874,6.4912,265200.0
2013-10-28 14:10:00,17.3,17.32,17.24,17.29,293500.0,6.4912,6.4987,6.4687,6.4874,293500.0
2013-10-28 14:15:00,17.3,17.34,17.3,17.32,160600.0,6.4912,6.5062,6.4912,6.4987,160600.0
2013-10-28 14:20:00,17.32,17.36,17.32,17.35,396800.0,6.4987,6.5137,6.4987,6.5099,396800.0
2013-10-28 14:25:00,17.35,17.37,17.33,17.35,370300.0,6.5099,6.5174,6.5024,6.5099,370300.0
2013-10-28 14:30:00,17.36,17.41,17.35,17.4,665800.0,6.5137,6.5324,6.5099,6.5287,665800.0
2013-10-28 14:35:00,17.41,17.43,17.4,17.43,353100.0,6.5324,6.5399,6.5287,6.5399,353100.0
2013-10-28 14:40:00,17.43,17.45,17.39,17.42,444800.0,6.5399,6.5474,6.5249,6.5362,444800.0
2013-10-28 14:45:00,17.43,17.43,17.4,17.41,346200.0,6.5399,6.5399,6.5287,6.5324,346200.0
2013-10-28 14:50:00,17.42,17.44,17.41,17.42,345800.0,6.5362,6.5437,6.5324,6.5362,345800.0
2013-10-28 14:55:00,17.41,17.43,17.4,17.42,237700.0,6.5324,6.5399,6.5287,6.5362,237700.0
2013-10-28 15:00:00,17.41,17.43,17.4,17.43,368500.0,6.5324,6.5399,6.5287,6.5399,368500.0
2013-10-28 15:05:00,17.43,17.45,17.42,17.43,210500.0,6.5399,6.5474,6.5362,6.5399,210500.0
2013-10-28 15:10:00,17.43,17.43,17.38,17.4,516100.0,6.5399,6.5399,6.5212,6.5287,516100.0
2013-10-28 15:15:00,17.41,17.41,17.4,17.4,147200.0,6.5324,6.5324,6.5287,6.5287,147200.0
2013-10-28 15:20:00,17.41,17.41,17.4,17.41,167800.0,6.5324,6.5324,6.5287,6.5324,167800.0
2013-10-28 15:25:00,17.41,17.44,17.4,17.43,452900.0,6.5324,6.5437,6.5287,6.5399,452900.0
2013-10-28 15:30:00,17.43,17.43,17.41,17.41,401000.0,6.5399,6.5399,6.5324,6.5324,401000.0
2013-10-28 15:35:00,17.42,17.43,17.4,17.43,395400.0,6.5362,6.5399,6.5287,6.5399,395400.0
2013-10-28 15:40:00,17.43,17.43,17.39,17.39,545900.0,6.5399,6.5399,6.5249,6.5249,545900.0
2013-10-28 15:45:00,17.39,17.41,17.35,17.36,631300.0,6.5249,6.5324,6.5099,6.5137,631300.0
2013-10-28 15:50:00,17.35,17.38,17.34,17.34,745500.0,6.5099,6.5212,6.5062,6.5062,745500.0
2013-10-28 15:55:00,17.35,17.37,17.34,17.35,1119100.0,6.5099,6.5174,6.5062,6.5099,1119100.0
2013-10-29 09:30:00,17.25,17.29,17.18,17.23,602000.0,6.4724,6.4874,6.4461,6.4649,602000.0
2013-10-29 09:35:00,17.23,17.33,17.23,17.3,744600.0,6.4649,6.5024,6.4649,6.4912,744600.0
2013-10-29 09:40:00,17.3,17.31,17.24,17.3,410900.0,6.4912,6.4949,6.4687,6.4912,410900.0
2013-10-29 09:45:00,17.3,17.3,17.24,17.27,257700.0,6.4912,6.4912,6.4687,6.4799,257700.0
2013-10-29 09:50:00,17.27,17.28,17.21,17.21,300700.0,6.4799,6.4837,6.4574,6.4574,300700.0
2013-10-29 09:55:00,17.21,17.24,17.16,17.17,336800.0,6.4574,6.4687,6.4386,6.4424,336800.0
2013-10-29 10:00:00,17.17,17.18,17.07,17.12,772200.0,6.4424,6.4461,6.4049,6.4236,772200.0
2013-10-29 10:05:00,17.12,17.16,17.08,17.08,370400.0,6.4236,6.4386,6.4086,6.4086,370400.0
2013-10-29 10:10:00,17.08,17.13,17.07,17.09,398200.0,6.4086,6.4274,6.4049,6.4124,398200.0
2013-10-29 10:15:00,17.09,17.09,17.0,17.07,473800.0,6.4124,6.4124,6.3786,6.4049,473800.0
2013-10-29 10:20:00,17.07,17.11,17.07,17.07,148200.0,6.4049,6.4199,6.4049,6.4049,148200.0
2013-10-29 10:25:00,17.07,17.11,17.06,17.08,318400.0,6.4049,6.4199,6.4011,6.4086,318400.0
2013-10-29 10:30:00,17.08,17.15,17.08,17.12,310300.0,6.4086,6.4349,6.4086,6.4236,310300.0
2013-10-29 10:35:00,17.12,17.12,17.08,17.11,191200.0,6.4236,6.4236,6.4086,6.4199,191200.0
2013-10-29 10:40:00,17.11,17.11,17.03,17.04,325000.0,6.4199,6.4199,6.3899,6.3936,325000.0
2013-10-29 10:45:00,17.04,17.08,17.02,17.06,188200.0,6.3936,6.4086,6.3861,6.4011,188200.0
2013-10-29 10:50:00,17.07,17.1,17.06,17.08,144800.0,6.4049,6.4161,6.4011,6.4086,144800.0
2013-10-29 10:55:00,17.08,17.12,17.08,17.09,145100.0,6.4086,6.4236,6.4086,6.4124,145100.0
2013-10-29 11:00:00,17.1,17.16,17.1,17.14,169900.0,6.4161,6.4386,6.4161,6.4311,169900.0
2013-10-29 11:05:00,17.15,17.16,17.09,17.09,159000.0,6.4349,6.4386,6.4124,6.4124,159000.0
2013-10-29 11:10:00,17.09,17.15,17.09,17.14,215400.0,6.4124,6.4349,6.4124,6.4311,215400.0
2013-10-29 11:15:00,17.13,17.13,17.1,17.13,64100.0,6.4274,6.4274,6.4161,6.4274,64100.0
2013-10-29 11:20:00,17.13,17.14,17.11,17.12,47400.0,6.4274,6.4311,6.4199,6.4236,47400.0
2013-10-29 11:25:00,17.13,17.14,17.11,17.13,192200.0,6.4274,6.4311,6.4199,6.4274,192200.0
2013-10-29 11:30:00,17.13,17.16,17.13,17.16,105500.0,6.4274,6.4386,6.4274,6.4386,105500.0
2013-10-29 11:35:00,17.16,17.18,17.13,17.14,231900.0,6.4386,6.4461,6.4274,6.4311,231900.0
2013-10-29 11:40:00,17.13,17.17,17.13,17.14,164200.0,6.4274,6.4424,6.4274,6.4311,164200.0
2013-10-29 11:45:00,17.14,17.16,17.11,17.12,262800.0,6.4311,6.4386,6.4199,6.4236,262800.0
2013-10-29 11:50:00,17.12,17.12,17.09,17.1,136300.0,6.4236,6.4236,6.4124,6.4161,136300.0
2013-10-29 11:55:00,17.09,17.1,17.07,17.09,165300.0,6.4124,6.4161,6.4049,6.4124,165300.0
2013-10-29 12:00:00,17.09,17.11,17.08,17.09,154900.0,6.4124,6.4199,6.4086,6.4124,154900.0
2013-10-29 12:05:00,17.08,17.1,17.07,17.09,98400.0,6.4086,6.4161,6.4049,6.4124,98400.0
2013-10-29 12:10:00,17.1,17.1,17.07,17.1,100600.0,6.4161,6.4161,6.4049,6.4161,100600.0
2013-10-29 12:15:00,17.1,17.12,17.07,17.12,114400.0,6.4161,6.4236,6.4049,6.4236,114400.0
2013-10-29 12:20:00,17.12,17.12,17.08,17.1,99300.0,6.4236,6.4236,6.4086,6.4161,99300.0
2013-10-29 12:25:00,17.1,17.17,17.09,17.15,186700.0,6.4161,6.4424,6.4124,6.4349,186700.0
2013-10-29 12:30:00,17.15,17.2,17.14,17.2,239300.0,6.4349,6.4536,6.4311,6.4536,239300.0
2013-10-29 12:35:00,17.2,17.2,17.19,17.2,48000.0,6.4536,6.4536,6.4499,6.4536,48000.0
2013-10-29 12:40:00,17.2,17.24,17.2,17.21,233800.0,6.4536,6.4687,6.4536,6.4574,233800.0
2013-10-29 12:45:00,17.22,17.23,17.21,17.21,98200.0,6.4611,6.4649,6.4574,6.4574,98200.0
2013-10-29 12:50:00,17.21,17.21,17.18,17.19,112800.0,6.4574,6.4574,6.4461,6.4499,112800.0
2013-10-29 12:55:00,17.19,17.2,17.16,17.17,84400.0,6.4499,6.4536,6.4386,6.4424,84400.0
2013-10-29 13:00:00,17.17,17.18,17.13,17.13,100400.0,6.4424,6.4461,6.4274,6.4274,100400.0
2013-10-29 13:05:00,17.13,17.14,17.12,17.12,54500.0,6.4274,6.4311,6.4236,6.4236,54500.0
2013-10-29 13:10:00,17.12,17.16,17.12,17.14,149600.0,6.4236,6.4386,6.4236,6.4311,149600.0
2013-10-29 13:15:00,17.14,17.15,17.12,17.13,116800.0,6.4311,6.4349,6.4236,6.4274,116800.0
2013-10-29 13:20:00,17.13,17.14,17.1,17.12,116800.0,6.4274,6.4311,6.4161,6.4236,116800.0
2013-10-29 13:25:00,17.13,17.17,17.11,17.16,168200.0,6.4274,6.4424,6.4199,6.4386,168200.0
2013-10-29 13:30:00,17.16,17.2,17.15,17.2,178000.0,6.4386,6.4536,6.4349,6.4536,178000.0
2013-10-29 13:35:00,17.2,17.2,17.19,17.19,166900.0,6.4536,6.4536,6.4499,6.4499,166900.0
2013-10-29 13:40:00,17.19,17.23,17.19,17.23,99000.0,6.4499,6.4649,6.4499,6.4649,99000.0
2013-10-29 13:45:00,17.23,17.25,17.23,17.25,132100.0,6.4649,6.4724,6.4649,6.4724,132100.0
2013-10-29 13:50:00,17.25,17.26,17.18,17.2,163600.0,6.4724,6.4762,6.4461,6.4536,163600.0
2013-10-29 13:55:00,17.2,17.24,17.2,17.21,87700.0,6.4536,6.4687,6.4536,6.4574,87700.0
2013-10-29 14:00:00,17.21,17.22,17.2,17.22,155100.0,6.4574,6.4611,6.4536,6.4611,155100.0
2013-10-29 14:05:00,17.22,17.29,17.22,17.25,234200.0,6.4611,6.4874,6.4611,6.4724,234200.0
2013-10-29 14:10:00,17.25,17.26,17.23,17.25,185300.0,6.4724,6.4762,6.4649,6.4724,185300.0
2013-10-29 14:15:00,17.25,17.26,17.23,17.25,172700.0,6.4724,6.4762,6.4649,6.4724,172700.0
2013-10-29 14:20:00,17.25,17.25,17.21,17.23,73500.0,6.4724,6.4724,6.4574,6.4649,73500.0
2013-10-29 14:25:00,17.23,17.26,17.23,17.26,62100.0,6.4649,6.4762,6.4649,6.4762,62100.0
2013-10-29 14:30:00,17.26,17.27,17.24,17.26,185300.0,6.4762,6.4799,6.4687,6.4762,185300.0
2013-10-29 14:35:00,17.26,17.28,17.24,17.28,137400.0,6.4762,6.4837,6.4687,6.4837,137400.0
2013-10-29 14:40:00,17.28,17.29,17.25,17.29,135600.0,6.4837,6.4874,6.4724,6.4874,135600.0
2013-10-29 14:45:00,17.29,17.35,17.29,17.32,244900.0,6.4874,6.5099,6.4874,6.4987,244900.0
2013-10-29 14:50:00,17.32,17.32,17.26,17.27,89400.0,6.4987,6.4987,6.4762,6.4799,89400.0
2013-10-29 14:55:00,17.26,17.28,17.25,17.27,193000.0,6.4762,6.4837,6.4724,6.4799,193000.0
2013-10-29 15:00:00,17.26,17.31,17.24,17.3,167700.0,6.4762,6.4949,6.4687,6.4912,167700.0
2013-10-29 15:05:00,17.29,17.3,17.27,17.28,114900.0,6.4874,6.4912,6.4799,6.4837,114900.0
2013-10-29 15:10:00,17.27,17.28,17.23,17.24,80200.0,6.4799,6.4837,6.4649,6.4687,80200.0
2013-10-29 15:15:00,17.24,17.26,17.21,17.26,155800.0,6.4687,6.4762,6.4574,6.4762,155800.0
2013-10-29 15:20:00,17.26,17.26,17.22,17.22,170400.0,6.4762,6.4762,6.4611,6.4611,170400.0
2013-10-29 15:25:00,17.22,17.25,17.21,17.24,87600.0,6.4611,6.4724,6.4574,6.4687,87600.0
2013-10-29 15:30:00,17.24,17.28,17.23,17.27,210400.0,6.4687,6.4837,6.4649,6.4799,210400.0
2013-10-29 15:35:00,17.27,17.34,17.27,17.33,264000.0,6.4799,6.5062,6.4799,6.5024,264000.0
2013-10-29 15:40:00,17.33,17.34,17.31,17.31,178700.0,6.5024,6.5062,6.4949,6.4949,178700.0
2013-10-29 15:45:00,17.32,17.32,17.3,17.31,345000.0,6.4987,6.4987,6.4912,6.4949,345000.0
2013-10-29 15:50:00,17.31,17.32,17.3,17.32,230300.0,6.4949,6.4987,6.4912,6.4987,230300.0
2013-10-29 15:55:00,17.32,17.33,17.31,17.31,403300.0,6.4987,6.5024,6.4949,6.4949,403300.0
2013-10-30 09:30:00,16.83,16.92,16.81,16.9,537400.0,6.3148,6.3486,6.3073,6.3411,537400.0
2013-10-30 09:35:00,16.9,16.95,16.83,16.95,496500.0,6.3411,6.3598,6.3148,6.3598,496500.0
2013-10-30 09:40:00,16.94,16.98,16.9,16.93,341700.0,6.3561,6.3711,6.3411,6.3523,341700.0
2013-10-30 09:45:00,16.93,16.96,16.86,16.88,346700.0,6.3523,6.3636,6.3261,6.3336,346700.0
2013-10-30 09:50:00,16.88,16.89,16.82,16.87,179900.0,6.3336,6.3373,6.3111,6.3298,179900.0
2013-10-30 09:55:00,16.87,16.91,16.87,16.88,299000.0,6.3298,6.3448,6.3298,6.3336,299000.0
2013-10-30 10:00:00,16.89,16.94,16.88,16.91,246400.0,6.3373,6.3561,6.3336,6.3448,246400.0
2013-10-30 10:05:00,16.91,16.92,16.89,16.91,128800.0,6.3448,6.3486,6.3373,6.3448,128800.0
2013-10-30 10:10:00,16.91,16.91,16.82,16.82,232200.0,6.3448,6.3448,6.3111,6.3111,232200.0
2013-10-30 10:15:00,16.82,16.84,16.75,16.77,255000.0,6.3111,6.3186,6.2848,6.2923,255000.0
2013-10-30 10:20:00,16.77,16.79,16.76,16.77,107100.0,6.2923,6.2998,6.2885,6.2923,107100.0
2013-10-30 10:25:00,16.77,16.79,16.75,16.79,171200.0,6.2923,6.2998,6.2848,6.2998,171200.0
2013-10-30 10:30:00,16.78,16.8,16.77,16.8,88600.0,6.2961,6.3036,6.2923,6.3036,88600.0
2013-10-30 10:35:00,16.79,17.06,16.79,17.06,562000.0,6.2998,6.4011,6.2998,6.4011,562000.0
2013-10-30 10:40:00,17.06,17.08,16.98,17.07,430200.0,6.4011,6.4086,6.3711,6.4049,430200.0
2013-10-30 10:45:00,17.08,17.11,17.02,17.1,652900.0,6.4086,6.4199,6.3861,6.4161,652900.0
2013-10-30 10:50:00,17.11,17.21,17.1,17.16,470900.0,6.4199,6.4574,6.4161,6.4386,470900.0
2013-10-30 10:55:00,17.15,17.22,17.15,17.21,282000.0,6.4349,6.4611,6.4349,6.4574,282000.0
2013-10-30 11:00:00,17.21,17.23,17.2,17.21,202700.0,6.4574,6.4649,6.4536,6.4574,202700.0
2013-10-30 11:05:00,17.21,17.22,17.19,17.21,164600.0,6.4574,6.4611,6.4499,6.4574,164600.0
2013-10-30 11:10:00,17.21,17.25,17.2,17.21,99400.0,6.4574,6.4724,6.4536,6.4574,99400.0
2013-10-30 11:15:00,17.21,17.23,17.17,17.17,147400.0,6.4574,6.4649,6.4424,6.4424,147400.0
2013-10-30 11:20:00,17.17,17.2,17.13,17.13,212900.0,6.4424,6.4536,6.4274,6.4274,212900.0
2013-10-30 11:25:00,17.14,17.17,17.1,17.16,190000.0,6.4311,6.4424,6.4161,6.4386,190000.0
2013-10-30 11:30:00,17.17,17.25,17.16,17.24,304200.0,6.4424,6.4724,6.4386,6.4687,304200.0
2013-10-30 11:35:00,17.24,17.3,17.22,17.3,207500.0,6.4687,6.4912,6.4611,6.4912,207500.0
2013-10-30 11:40:00,17.3,17.32,17.29,17.31,207600.0,6.4912,6.4987,6.4874,6.4949,207600.0
2013-10-30 11:45:00,17.31,17.32,17.27,17.27,157400.0,6.4949,6.4987,6.4799,6.4799,157400.0
2013-10-30 11:50:00,17.27,17.31,17.26,17.3,529500.0,6.4799,6.4949,6.4762,6.4912,529500.0
2013-10-30 11:55:00,17.3,17.31,17.27,17.3,177400.0,6.4912,6.4949,6.4799,6.4912,177400.0
2013-10-30 12:00:00,17.3,17.31,17.29,17.29,91900.0,6.4912,6.4949,6.4874,6.4874,91900.0
2013-10-30 12:05:00,17.29,17.3,17.22,17.27,121400.0,6.4874,6.4912,6.4611,6.4799,121400.0
2013-10-30 12:10:00,17.27,17.28,17.25,17.26,37100.0,6.4799,6.4837,6.4724,6.4762,37100.0
2013-10-30 12:15:00,17.26,17.28,17.22,17.24,328200.0,6.4762,6.4837,6.4611,6.4687,328200.0
2013-10-30 12:20:00,17.24,17.25,17.19,17.19,112800.0,6.4687,6.4724,6.4499,6.4499,112800.0
2013-10-30 12:25:00,17.19,17.24,17.18,17.24,107900.0,6.4499,6.4687,6.4461,6.4687,107900.0
2013-10-30 12:30:00,17.25,17.27,17.23,17.25,81400.0,6.4724,6.4799,6.4649,6.4724,81400.0
2013-10-30 12:35:00,17.25,17.28,17.25,17.28,50200.0,6.4724,6.4837,6.4724,6.4837,50200.0
2013-10-30 12:40:00,17.27,17.28,17.23,17.24,103700.0,6.4799,6.4837,6.4649,6.4687,103700.0
2013-10-30 12:45:00,17.24,17.32,17.24,17.32,86300.0,6.4687,6.4987,6.4687,6.4987,86300.0
2013-10-30 12:50:00,17.31,17.32,17.29,17.29,101700.0,6.4949,6.4987,6.4874,6.4874,101700.0
2013-10-30 12:55:00,17.3,17.34,17.29,17.34,83100.0,6.4912,6.5062,6.4874,6.5062,83100.0
2013-10-30 13:00:00,17.35,17.38,17.34,17.34,151500.0,6.5099,6.5212,6.5062,6.5062,151500.0
2013-10-30 13:05:00,17.34,17.35,17.31,17.32,53600.0,6.5062,6.5099,6.4949,6.4987,53600.0
2013-10-30 13:10:00,17.32,17.33,17.3,17.32,93000.0,6.4987,6.5024,6.4912,6.4987,93000.0
2013-10-30 13:15:00,17.31,17.32,17.29,17.29,64100.0,6.4949,6.4987,6.4874,6.4874,64100.0
2013-10-30 13:20:00,17.29,17.29,17.25,17.25,92500.0,6.4874,6.4874,6.4724,6.4724,92500.0
2013-10-30 13:25:00,17.24,17.25,17.21,17.23,60100.0,6.4687,6.4724,6.4574,6.4649,60100.0
2013-10-30 13:30:00,17.23,17.28,17.22,17.28,59000.0,6.4649,6.4837,6.4611,6.4837,59000.0
2013-10-30 13:35:00,17.27,17.28,17.26,17.27,59200.0,6.4799,6.4837,6.4762,6.4799,59200.0
2013-10-30 13:40:00,17.26,17.32,17.26,17.31,205100.0,6.4762,6.4987,6.4762,6.4949,205100.0
2013-10-30 13:45:00,17.3,17.39,17.28,17.38,407000.0,6.4912,6.5249,6.4837,6.5212,407000.0
2013-10-30 13:50:00,17.38,17.4,17.36,17.37,322400.0,6.5212,6.5287,6.5137,6.5174,322400.0
2013-10-30 13:55:00,17.37,17.37,17.33,17.37,189800.0,6.5174,6.5174,6.5024,6.5174,189800.0
2013-10-30 14:00:00,17.37,17.41,17.27,17.35,227600.0,6.5174,6.5324,6.4799,6.5099,227600.0
2013-10-30 14:05:00,17.35,17.37,17.27,17.27,373200.0,6.5099,6.5174,6.4799,6.4799,373200.0
2013-10-30 14:10:00,17.27,17.29,17.25,17.26,121900.0,6.4799,6.4874,6.4724,6.4762,121900.0
2013-10-30 14:15:00,17.26,17.26,17.19,17.21,264400.0,6.4762,6.4762,6.4499,6.4574,264400.0
2013-10-30 14:20:00,17.2,17.26,17.18,17.2,185400.0,6.4536,6.4762,6.4461,6.4536,185400.0
2013-10-30 14:25:00,17.2,17.23,17.16,17.2,440600.0,6.4536,6.4649,6.4386,6.4536,440600.0
2013-10-30 14:30:00,17.2,17.22,17.17,17.21,237000.0,6.4536,6.4611,6.4424,6.4574,237000.0
2013-10-30 14:35:00,17.2,17.21,17.17,17.17,116300.0,6.4536,6.4574,6.4424,6.4424,116300.0
2013-10-30 14:40:00,17.17,17.21,17.14,17.14,138600.0,6.4424,6.4574,6.4311,6.4311,138600.0
2013-10-30 14:45:00,17.14,17.26,17.13,17.23,338900.0,6.4311,6.4762,6.4274,6.4649,338900.0
2013-10-30 14:50:00,17.23,17.27,17.22,17.27,352400.0,6.4649,6.4799,6.4611,6.4799,352400.0
2013-10-30 14:55:00,17.27,17.34,17.27,17.29,328400.0,6.4799,6.5062,6.4799,6.4874,328400.0
2013-10-30 15:00:00,17.29,17.37,17.26,17.34,495400.0,6.4874,6.5174,6.4762,6.5062,495400.0
2013-10-30 15:05:00,17.35,17.4,17.35,17.36,292000.0,6.5099,6.5287,6.5099,6.5137,292000.0
2013-10-30 15:10:00,17.36,17.36,17.34,17.34,79700.0,6.5137,6.5137,6.5062,6.5062,79700.0
2013-10-30 15:15:00,17.34,17.37,17.31,17.35,309300.0,6.5062,6.5174,6.4949,6.5099,309300.0
2013-10-30 15:20:00,17.35,17.37,17.32,17.35,136100.0,6.5099,6.5174,6.4987,6.5099,136100.0
2013-10-30 15:25:00,17.35,17.39,17.33,17.39,95100.0,6.5099,6.5249,6.5024,6.5249,95100.0
2013-10-30 15:30:00,17.39,17.41,17.37,17.39,378900.0,6.5249,6.5324,6.5174,6.5249,378900.0
2013-10-30 15:35:00,17.39,17.39,17.35,17.35,159500.0,6.5249,6.5249,6.5099,6.5099,159500.0
2013-10-30 15:40:00,17.35,17.44,17.35,17.43,519800.0,6.5099,6.5437,6.5099,6.5399,519800.0
2013-10-30 15:45:00,17.43,17.43,17.38,17.4,276900.0,6.5399,6.5399,6.5212,6.5287,276900.0
2013-10-30 15:50:00,17.41,17.43,17.39,17.43,251600.0,6.5324,6.5399,6.5249,6.5399,251600.0
2013-10-30 15:55:00,17.42,17.47,17.42,17.45,820500.0,6.5362,6.5549,6.5362,6.5474,820500.0
2013-10-31 09:30:00,17.64,17.86,17.58,17.79,728300.0,6.6187,6.7013,6.5962,6.675,728300.0
2013-10-31 09:35:00,17.78,17.94,17.78,17.94,629700.0,6.6713,6.7313,6.6713,6.7313,629700.0
2013-10-31 09:40:00,17.94,17.94,17.78,17.84,544000.0,6.7313,6.7313,6.6713,6.6938,544000.0
2013-10-31 09:45:00,17.84,17.88,17.79,17.8,574300.0,6.6938,6.7088,6.675,6.6788,574300.0
2013-10-31 09:50:00,17.81,17.84,17.79,17.8,760700.0,6.6825,6.6938,6.675,6.6788,760700.0
2013-10-31 09:55:00,17.8,17.81,17.67,17.67,716600.0,6.6788,6.6825,6.63,6.63,716600.0
2013-10-31 10:00:00,17.67,17.7,17.65,17.67,286400.0,6.63,6.6412,6.6225,6.63,286400.0
2013-10-31 10:05:00,17.67,17.67,17.59,17.61,232600.0,6.63,6.63,6.6,6.6075,232600.0
2013-10-31 10:10:00,17.61,17.7,17.6,17.69,458500.0,6.6075,6.6412,6.6037,6.6375,458500.0
2013-10-31 10:15:00,17.7,17.7,17.66,17.67,183300.0,6.6412,6.6412,6.6262,6.63,183300.0
2013-10-31 10:20:00,17.68,17.7,17.65,17.68,575300.0,6.6337,6.6412,6.6225,6.6337,575300.0
2013-10-31 10:25:00,17.67,17.73,17.67,17.7,261500.0,6.63,6.6525,6.63,6.6412,261500.0
2013-10-31 10:30:00,17.69,17.76,17.68,17.69,381500.0,6.6375,6.6638,6.6337,6.6375,381500.0
2013-10-31 10:35:00,17.69,17.7,17.58,17.59,389600.0,6.6375,6.6412,6.5962,6.6,389600.0
2013-10-31 10:40:00,17.58,17.63,17.55,17.56,362300.0,6.5962,6.615,6.585,6.5887,362300.0
2013-10-31 10:45:00,17.55,17.58,17.53,17.54,245200.0,6.585,6.5962,6.5775,6.5812,245200.0
2013-10-31 10:50:00,17.54,17.55,17.51,17.51,354400.0,6.5812,6.585,6.57,6.57,354400.0
2013-10-31 10:55:00,17.51,17.55,17.49,17.51,198400.0,6.57,6.585,6.5625,6.57,198400.0
2013-10-31 11:00:00,17.51,17.53,17.48,17.49,208800.0,6.57,6.5775,6.5587,6.5625,208800.0
2013-10-31 11:05:00,17.49,17.51,17.41,17.43,439300.0,6.5625,6.57,6.5324,6.5399,439300.0
2013-10-31 11:10:00,17.43,17.5,17.43,17.45,164600.0,6.5399,6.5662,6.5399,6.5474,164600.0
2013-10-31 11:15:00,17.44,17.45,17.36,17.37,209900.0,6.5437,6.5474,6.5137,6.5174,209900.0
2013-10-31 11:20:00,17.37,17.48,17.37,17.48,344400.0,6.5174,6.5587,6.5174,6.5587,344400.0
2013-10-31 11:25:00,17.48,17.48,17.42,17.44,104500.0,6.5587,6.5587,6.5362,6.5437,104500.0
2013-10-31 11:30:00,17.45,17.48,17.43,17.43,290400.0,6.5474,6.5587,6.5399,6.5399,290400.0
2013-10-31 11:35:00,17.44,17.5,17.43,17.49,103800.0,6.5437,6.5662,6.5399,6.5625,103800.0
2013-10-31 11:40:00,17.49,17.5,17.47,17.49,163700.0,6.5625,6.5662,6.5549,6.5625,163700.0
2013-10-31 11:45:00,17.49,17.5,17.44,17.45,129100.0,6.5625,6.5662,6.5437,6.5474,129100.0
2013-10-31 11:50:00,17.45,17.46,17.41,17.43,121300.0,6.5474,6.5512,6.5324,6.5399,121300.0
2013-10-31 11:55:00,17.44,17.44,17.41,17.41,83200.0,6.5437,6.5437,6.5324,6.5324,83200.0
2013-10-31 12:00:00,17.42,17.43,17.33,17.38,840000.0,6.5362,6.5399,6.5024,6.5212,840000.0
2013-10-31 12:05:00,17.38,17.41,17.37,17.38,165200.0,6.5212,6.5324,6.5174,6.5212,165200.0
2013-10-31 12:10:00,17.38,17.42,17.38,17.41,130600.0,6.5212,6.5362,6.5212,6.5324,130600.0
2013-10-31 12:15:00,17.41,17.48,17.4,17.48,192800.0,6.5324,6.5587,6.5287,6.5587,192800.0
2013-10-31 12:20:00,17.47,17.47,17.41,17.42,133200.0,6.5549,6.5549,6.5324,6.5362,133200.0
2013-10-31 12:25:00,17.42,17.45,17.41,17.42,63500.0,6.5362,6.5474,6.5324,6.5362,63500.0
2013-10-31 12:30:00,17.42,17.46,17.41,17.42,193000.0,6.5362,6.5512,6.5324,6.5362,193000.0
2013-10-31 12:35:00,17.42,17.44,17.41,17.44,66800.0,6.5362,6.5437,6.5324,6.5437,66800.0
2013-10-31 12:40:00,17.43,17.44,17.38,17.39,139500.0,6.5399,6.5437,6.5212,6.5249,139500.0
2013-10-31 12:45:00,17.39,17.4,17.36,17.36,80700.0,6.5249,6.5287,6.5137,6.5137,80700.0
2013-10-31 12:50:00,17.37,17.37,17.35,17.36,47500.0,6.5174,6.5174,6.5099,6.5137,47500.0
2013-10-31 12:55:00,17.36,17.37,17.33,17.36,88100.0,6.5137,6.5174,6.5024,6.5137,88100.0
2013-10-31 13:00:00,17.36,17.44,17.36,17.42,179900.0,6.5137,6.5437,6.5137,6.5362,179900.0
2013-10-31 13:05:00,17.43,17.44,17.39,17.39,87300.0,6.5399,6.5437,6.5249,6.5249,87300.0
2013-10-31 13:10:00,17.38,17.43,17.37,17.42,57200.0,6.5212,6.5399,6.5174,6.5362,57200.0
2013-10-31 13:15:00,17.42,17.44,17.41,17.42,69300.0,6.5362,6.5437,6.5324,6.5362,69300.0
2013-10-31 13:20:00,17.42,17.44,17.41,17.42,52100.0,6.5362,6.5437,6.5324,6.5362,52100.0
2013-10-31 13:25:00,17.43,17.44,17.42,17.43,44400.0,6.5399,6.5437,6.5362,6.5399,44400.0
2013-10-31 13:30:00,17.43,17.44,17.42,17.44,62800.0,6.5399,6.5437,6.5362,6.5437,62800.0
2013-10-31 13:35:00,17.43,17.44,17.41,17.41,56200.0,6.5399,6.5437,6.5324,6.5324,56200.0
2013-10-31 13:40:00,17.41,17.43,17.4,17.41,51200.0,6.5324,6.5399,6.5287,6.5324,51200.0
2013-10-31 13:45:00,17.41,17.42,17.39,17.41,72100.0,6.5324,6.5362,6.5249,6.5324,72100.0
2013-10-31 13:50:00,17.41,17.41,17.35,17.37,182500.0,6.5324,6.5324,6.5099,6.5174,182500.0
2013-10-31 13:55:00,17.37,17.38,17.35,17.38,67300.0,6.5174,6.5212,6.5099,6.5212,67300.0
2013-10-31 14:00:00,17.38,17.39,17.37,17.39,184500.0,6.5212,6.5249,6.5174,6.5249,184500.0
2013-10-31 14:05:00,17.39,17.39,17.37,17.39,83800.0,6.5249,6.5249,6.5174,6.5249,83800.0
2013-10-31 14:10:00,17.39,17.45,17.39,17.44,113500.0,6.5249,6.5474,6.5249,6.5437,113500.0
2013-10-31 14:15:00,17.44,17.49,17.43,17.46,170800.0,6.5437,6.5625,6.5399,6.5512,170800.0
2013-10-31 14:20:00,17.47,17.47,17.45,17.46,47000.0,6.5549,6.5549,6.5474,6.5512,47000.0
2013-10-31 14:25:00,17.45,17.48,17.45,17.46,71200.0,6.5474,6.5587,6.5474,6.5512,71200.0
2013-10-31 14:30:00,17.47,17.51,17.47,17.51,103300.0,6.5549,6.57,6.5549,6.57,103300.0
2013-10-31 14:35:00,17.51,17.57,17.51,17.56,396400.0,6.57,6.5925,6.57,6.5887,396400.0
2013-10-31 14:40:00,17.56,17.59,17.55,17.58,237600.0,6.5887,6.6,6.585,6.5962,237600.0
2013-10-31 14:45:00,17.57,17.58,17.55,17.58,269500.0,6.5925,6.5962,6.585,6.5962,269500.0
2013-10-31 14:50:00,17.57,17.58,17.53,17.55,238700.0,6.5925,6.5962,6.5775,6.585,238700.0
2013-10-31 14:55:00,17.55,17.62,17.55,17.61,270900.0,6.585,6.6112,6.585,6.6075,270900.0
2013-10-31 15:00:00,17.61,17.61,17.53,17.55,241100.0,6.6075,6.6075,6.5775,6.585,241100.0
2013-10-31 15:05:00,17.55,17.57,17.52,17.56,86100.0,6.585,6.5925,6.5737,6.5887,86100.0
2013-10-31 15:10:00,17.57,17.57,17.54,17.57,87400.0,6.5925,6.5925,6.5812,6.5925,87400.0
2013-10-31 15:15:00,17.57,17.57,17.54,17.55,134200.0,6.5925,6.5925,6.5812,6.585,134200.0
2013-10-31 15:20:00,17.56,17.56,17.5,17.51,126900.0,6.5887,6.5887,6.5662,6.57,126900.0
2013-10-31 15:25:00,17.5,17.52,17.46,17.47,169100.0,6.5662,6.5737,6.5512,6.5549,169100.0
2013-10-31 15:30:00,17.46,17.48,17.43,17.44,313400.0,6.5512,6.5587,6.5399,6.5437,313400.0
2013-10-31 15:35:00,17.44,17.46,17.43,17.44,203200.0,6.5437,6.5512,6.5399,6.5437,203200.0
2013-10-31 15:40:00,17.44,17.44,17.41,17.44,257000.0,6.5437,6.5437,6.5324,6.5437,257000.0
2013-10-31 15:45:00,17.44,17.45,17.4,17.4,289400.0,6.5437,6.5474,6.5287,6.5287,289400.0
2013-10-31 15:50:00,17.4,17.41,17.37,17.39,490800.0,6.5287,6.5324,6.5174,6.5249,490800.0
2013-10-31 15:55:00,17.4,17.43,17.39,17.42,1072500.0,6.5287,6.5399,6.5249,6.5362,1072500.0
2013-11-01 09:30:00,17.02,17.06,16.97,17.03,586700.0,6.3861,6.4011,6.3673,6.3899,586700.0
2013-11-01 09:35:00,17.03,17.05,16.96,16.96,377100.0,6.3899,6.3974,6.3636,6.3636,377100.0
2013-11-01 09:40:00,16.96,17.01,16.92,17.0,359400.0,6.3636,6.3824,6.3486,6.3786,359400.0
2013-11-01 09:45:00,17.0,17.08,16.97,17.08,389100.0,6.3786,6.4086,6.3673,6.4086,389100.0
2013-11-01 09:50:00,17.09,17.2,17.06,17.14,708400.0,6.4124,6.4536,6.4011,6.4311,708400.0
2013-11-01 09:55:00,17.14,17.22,17.12,17.13,300000.0,6.4311,6.4611,6.4236,6.4274,300000.0
2013-11-01 10:00:00,17.13,17.13,17.06,17.08,383200.0,6.4274,6.4274,6.4011,6.4086,383200.0
2013-11-01 10:05:00,17.08,17.17,17.07,17.14,275700.0,6.4086,6.4424,6.4049,6.4311,275700.0
2013-11-01 10:10:00,17.14,17.16,17.1,17.12,312900.0,6.4311,6.4386,6.4161,6.4236,312900.0
2013-11-01 10:15:00,17.12,17.14,16.98,16.98,767900.0,6.4236,6.4311,6.3711,6.3711,767900.0
2013-11-01 10:20:00,16.98,17.03,16.97,16.99,798100.0,6.3711,6.3899,6.3673,6.3748,798100.0
2013-11-01 10:25:00,16.99,17.08,16.96,17.05,367200.0,6.3748,6.4086,6.3636,6.3974,367200.0
2013-11-01 10:30:00,17.04,17.08,17.01,17.01,218300.0,6.3936,6.4086,6.3824,6.3824,218300.0
2013-11-01 10:35:00,17.01,17.1,17.0,17.1,205600.0,6.3824,6.4161,6.3786,6.4161,205600.0
2013-11-01 10:40:00,17.09,17.1,17.05,17.08,279800.0,6.4124,6.4161,6.3974,6.4086,279800.0
2013-11-01 10:45:00,17.09,17.1,17.05,17.08,248400.0,6.4124,6.4161,6.3974,6.4086,248400.0
2013-11-01 10:50:00,17.08,17.09,17.05,17.06,119000.0,6.4086,6.4124,6.3974,6.4011,119000.0
2013-11-01 10:55:00,17.06,17.06,17.03,17.05,326400.0,6.4011,6.4011,6.3899,6.3974,326400.0
2013-11-01 11:00:00,17.05,17.05,17.02,17.03,125200.0,6.3974,6.3974,6.3861,6.3899,125200.0
2013-11-01 11:05:00,17.04,17.04,17.0,17.01,153600.0,6.3936,6.3936,6.3786,6.3824,153600.0
2013-11-01 11:10:00,17.01,17.02,16.96,17.0,129600.0,6.3824,6.3861,6.3636,6.3786,129600.0
2013-11-01 11:15:00,17.0,17.0,16.87,16.88,731600.0,6.3786,6.3786,6.3298,6.3336,731600.0
2013-11-01 11:20:00,16.88,16.95,16.87,16.94,206800.0,6.3336,6.3598,6.3298,6.3561,206800.0
2013-11-01 11:25:00,16.94,16.96,16.9,16.92,271500.0,6.3561,6.3636,6.3411,6.3486,271500.0
2013-11-01 11:30:00,16.92,16.93,16.88,16.9,340300.0,6.3486,6.3523,6.3336,6.3411,340300.0
2013-11-01 11:35:00,16.91,16.92,16.86,16.9,312400.0,6.3448,6.3486,6.3261,6.3411,312400.0
2013-11-01 11:40:00,16.9,16.9,16.81,16.81,347100.0,6.3411,6.3411,6.3073,6.3073,347100.0
2013-11-01 11:45:00,16.81,16.83,16.74,16.79,545200.0,6.3073,6.3148,6.281,6.2998,545200.0
2013-11-01 11:50:00,16.79,16.84,16.77,16.78,217800.0,6.2998,6.3186,6.2923,6.2961,217800.0
2013-11-01 11:55:00,16.78,16.81,16.76,16.78,133800.0,6.2961,6.3073,6.2885,6.2961,133800.0
2013-11-01 12:00:00,16.79,16.83,16.77,16.82,118500.0,6.2998,6.3148,6.2923,6.3111,118500.0
2013-11-01 12:05:00,16.82,16.84,16.8,16.83,126100.0,6.3111,6.3186,6.3036,6.3148,126100.0
2013-11-01 12:10:00,16.83,16.92,16.83,16.91,290000.0,6.3148,6.3486,6.3148,6.3448,290000.0
2013-11-01 12:15:00,16.92,16.93,16.86,16.89,170500.0,6.3486,6.3523,6.3261,6.3373,170500.0
2013-11-01 12:20:00,16.89,16.91,16.87,16.88,133000.0,6.3373,6.3448,6.3298,6.3336,133000.0
2013-11-01 12:25:00,16.88,16.91,16.85,16.88,194600.0,6.3336,6.3448,6.3223,6.3336,194600.0
2013-11-01 12:30:00,16.87,16.9,16.86,16.87,182800.0,6.3298,6.3411,6.3261,6.3298,182800.0
2013-11-01 12:35:00,16.87,16.9,16.86,16.89,71500.0,6.3298,6.3411,6.3261,6.3373,71500.0
2013-11-01 12:40:00,16.89,16.93,16.89,16.91,137000.0,6.3373,6.3523,6.3373,6.3448,137000.0
2013-11-01 12:45:00,16.91,16.92,16.89,16.9,142300.0,6.3448,6.3486,6.3373,6.3411,142300.0
2013-11-01 12:50:00,16.9,16.91,16.89,16.89,78200.0,6.3411,6.3448,6.3373,6.3373,78200.0
2013-11-01 12:55:00,16.89,16.89,16.84,16.84,164700.0,6.3373,6.3373,6.3186,6.3186,164700.0
2013-11-01 13:00:00,16.84,16.86,16.82,16.85,113200.0,6.3186,6.3261,6.3111,6.3223,113200.0
2013-11-01 13:05:00,16.85,16.88,16.85,16.85,120600.0,6.3223,6.3336,6.3223,6.3223,120600.0
2013-11-01 13:10:00,16.86,16.87,16.83,16.86,83800.0,6.3261,6.3298,6.3148,6.3261,83800.0
2013-11-01 13:15:00,16.86,16.87,16.84,16.84,39800.0,6.3261,6.3298,6.3186,6.3186,39800.0
2013-11-01 13:20:00,16.84,16.89,16.84,16.88,59500.0,6.3186,6.3373,6.3186,6.3336,59500.0
2013-11-01 13:25:00,16.88,16.97,16.88,16.94,345100.0,6.3336,6.3673,6.3336,6.3561,345100.0
2013-11-01 13:30:00,16.94,16.94,16.92,16.94,62700.0,6.3561,6.3561,6.3486,6.3561,62700.0
2013-11-01 13:35:00,16.94,16.97,16.93,16.96,105600.0,6.3561,6.3673,6.3523,6.3636,105600.0
2013-11-01 13:40:00,16.96,16.97,16.89,16.9,120500.0,6.3636,6.3673,6.3373,6.3411,120500.0
2013-11-01 13:45:00,16.9,16.97,16.9,16.93,128900.0,6.3411,6.3673,6.3411,6.3523,128900.0
2013-11-01 13:50:00,16.94,16.96,16.92,16.94,159000.0,6.3561,6.3636,6.3486,6.3561,159000.0
2013-11-01 13:55:00,16.94,16.95,16.92,16.93,99500.0,6.3561,6.3598,6.3486,6.3523,99500.0
2013-11-01 14:00:00,16.94,16.96,16.93,16.94,97800.0,6.3561,6.3636,6.3523,6.3561,97800.0
2013-11-01 14:05:00,16.94,16.96,16.94,16.95,60800.0,6.3561,6.3636,6.3561,6.3598,60800.0
2013-11-01 14:10:00,16.95,16.96,16.91,16.95,183900.0,6.3598,6.3636,6.3448,6.3598,183900.0
2013-11-01 14:15:00,16.95,16.96,16.92,16.93,166400.0,6.3598,6.3636,6.3486,6.3523,166400.0
2013-11-01 14:20:00,16.94,16.96,16.91,16.92,153800.0,6.3561,6.3636,6.3448,6.3486,153800.0
2013-11-01 14:25:00,16.92,16.94,16.91,16.91,139500.0,6.3486,6.3561,6.3448,6.3448,139500.0
2013-11-01 14:30:00,16.91,16.92,16.87,16.89,189900.0,6.3448,6.3486,6.3298,6.3373,189900.0
2013-11-01 14:35:00,16.89,16.91,16.88,16.9,80700.0,6.3373,6.3448,6.3336,6.3411,80700.0
2013-11-01 14:40:00,16.89,17.26,16.88,17.15,1950800.0,6.3373,6.4762,6.3336,6.4349,1950800.0
2013-11-01 14:45:00,17.16,17.29,17.04,17.08,1277400.0,6.4386,6.4874,6.3936,6.4086,1277400.0
2013-11-01 14:50:00,17.08,17.09,16.95,17.0,597400.0,6.4086,6.4124,6.3598,6.3786,597400.0
2013-11-01 14:55:00,16.99,17.02,16.9,16.91,449900.0,6.3748,6.3861,6.3411,6.3448,449900.0
2013-11-01 15:00:00,16.91,16.98,16.9,16.93,225600.0,6.3448,6.3711,6.3411,6.3523,225600.0
2013-11-01 15:05:00,16.93,16.96,16.9,16.91,151000.0,6.3523,6.3636,6.3411,6.3448,151000.0
2013-11-01 15:10:00,16.91,16.94,16.89,16.91,191300.0,6.3448,6.3561,6.3373,6.3448,191300.0
2013-11-01 15:15:00,16.9,16.9,16.83,16.84,259500.0,6.3411,6.3411,6.3148,6.3186,259500.0
2013-11-01 15:20:00,16.84,16.89,16.83,16.89,117500.0,6.3186,6.3373,6.3148,6.3373,117500.0
2013-11-01 15:25:00,16.89,16.9,16.86,16.88,119600.0,6.3373,6.3411,6.3261,6.3336,119600.0
2013-11-01 15:30:00,16.88,16.93,16.87,16.93,123900.0,6.3336,6.3523,6.3298,6.3523,123900.0
2013-11-01 15:35:00,16.93,16.94,16.91,16.93,217600.0,6.3523,6.3561,6.3448,6.3523,217600.0
2013-11-01 15:40:00,16.94,16.99,16.93,16.99,173700.0,6.3561,6.3748,6.3523,6.3748,173700.0
2013-11-01 15:45:00,16.99,17.01,16.97,16.98,527600.0,6.3748,6.3824,6.3673,6.3711,527600.0
2013-11-01 15:50:00,16.98,17.0,16.96,16.98,396700.0,6.3711,6.3786,6.3636,6.3711,396700.0
2013-11-01 15:55:00,16.98,17.02,16.97,16.97,920600.0,6.3711,6.3861,6.3673,6.3673,920600.0
2013-11-04 09:30:00,17.18,17.25,17.16,17.2,367900.0,6.4461,6.4724,6.4386,6.4536,367900.0
2013-11-04 09:35:00,17.21,17.25,17.15,17.21,254900.0,6.4574,6.4724,6.4349,6.4574,254900.0
2013-11-04 09:40:00,17.2,17.25,17.17,17.2,158800.0,6.4536,6.4724,6.4424,6.4536,158800.0
2013-11-04 09:45:00,17.19,17.21,17.16,17.18,81500.0,6.4499,6.4574,6.4386,6.4461,81500.0
2013-11-04 09:50:00,17.18,17.24,17.17,17.24,164300.0,6.4461,6.4687,6.4424,6.4687,164300.0
2013-11-04 09:55:00,17.24,17.3,17.24,17.3,372200.0,6.4687,6.4912,6.4687,6.4912,372200.0
2013-11-04 10:00:00,17.3,17.33,17.29,17.31,104800.0,6.4912,6.5024,6.4874,6.4949,104800.0
2013-11-04 10:05:00,17.31,17.32,17.24,17.24,191300.0,6.4949,6.4987,6.4687,6.4687,191300.0
2013-11-04 10:10:00,17.24,17.3,17.23,17.26,292300.0,6.4687,6.4912,6.4649,6.4762,292300.0
2013-11-04 10:15:00,17.25,17.26,17.24,17.25,82900.0,6.4724,6.4762,6.4687,6.4724,82900.0
2013-11-04 10:20:00,17.26,17.27,17.22,17.26,240300.0,6.4762,6.4799,6.4611,6.4762,240300.0
2013-11-04 10:25:00,17.26,17.29,17.25,17.25,115600.0,6.4762,6.4874,6.4724,6.4724,115600.0
2013-11-04 10:30:00,17.25,17.29,17.23,17.27,250100.0,6.4724,6.4874,6.4649,6.4799,250100.0
2013-11-04 10:35:00,17.27,17.29,17.23,17.26,536000.0,6.4799,6.4874,6.4649,6.4762,536000.0
2013-11-04 10:40:00,17.26,17.27,17.23,17.26,371200.0,6.4762,6.4799,6.4649,6.4762,371200.0
2013-11-04 10:45:00,17.27,17.27,17.23,17.23,286900.0,6.4799,6.4799,6.4649,6.4649,286900.0
2013-11-04 10:50:00,17.24,17.26,17.22,17.24,126200.0,6.4687,6.4762,6.4611,6.4687,126200.0
2013-11-04 10:55:00,17.24,17.27,17.22,17.23,175700.0,6.4687,6.4799,6.4611,6.4649,175700.0
2013-11-04 11:00:00,17.23,17.26,17.21,17.22,207300.0,6.4649,6.4762,6.4574,6.4611,207300.0
2013-11-04 11:05:00,17.23,17.24,17.21,17.21,125800.0,6.4649,6.4687,6.4574,6.4574,125800.0
2013-11-04 11:10:00,17.22,17.25,17.22,17.22,111400.0,6.4611,6.4724,6.4611,6.4611,111400.0
2013-11-04 11:15:00,17.22,17.23,17.19,17.21,105200.0,6.4611,6.4649,6.4499,6.4574,105200.0
2013-11-04 11:20:00,17.21,17.22,17.19,17.21,100600.0,6.4574,6.4611,6.4499,6.4574,100600.0
2013-11-04 11:25:00,17.22,17.22,17.2,17.22,40000.0,6.4611,6.4611,6.4536,6.4611,40000.0
2013-11-04 11:30:00,17.21,17.23,17.2,17.23,147900.0,6.4574,6.4649,6.4536,6.4649,147900.0
2013-11-04 11:35:00,17.24,17.26,17.24,17.25,101500.0,6.4687,6.4762,6.4687,6.4724,101500.0
2013-11-04 11:40:00,17.25,17.26,17.22,17.23,72400.0,6.4724,6.4762,6.4611,6.4649,72400.0
2013-11-04 11:45:00,17.23,17.23,17.21,17.23,179600.0,6.4649,6.4649,6.4574,6.4649,179600.0
2013-11-04 11:50:00,17.22,17.25,17.22,17.25,134600.0,6.4611,6.4724,6.4611,6.4724,134600.0
2013-11-04 11:55:00,17.24,17.26,17.23,17.25,90400.0,6.4687,6.4762,6.4649,6.4724,90400.0
2013-11-04 12:00:00,17.25,17.26,17.24,17.25,73700.0,6.4724,6.4762,6.4687,6.4724,73700.0
2013-11-04 12:05:00,17.25,17.25,17.22,17.22,108500.0,6.4724,6.4724,6.4611,6.4611,108500.0
2013-11-04 12:10:00,17.22,17.26,17.22,17.23,72100.0,6.4611,6.4762,6.4611,6.4649,72100.0
2013-11-04 12:15:00,17.23,17.25,17.22,17.23,59000.0,6.4649,6.4724,6.4611,6.4649,59000.0
2013-11-04 12:20:00,17.24,17.24,17.18,17.2,108200.0,6.4687,6.4687,6.4461,6.4536,108200.0
2013-11-04 12:25:00,17.19,17.21,17.18,17.21,77100.0,6.4499,6.4574,6.4461,6.4574,77100.0
2013-11-04 12:30:00,17.2,17.22,17.19,17.22,76700.0,6.4536,6.4611,6.4499,6.4611,76700.0
2013-11-04 12:35:00,17.22,17.22,17.18,17.21,104500.0,6.4611,6.4611,6.4461,6.4574,104500.0
2013-11-04 12:40:00,17.21,17.23,17.2,17.23,34500.0,6.4574,6.4649,6.4536,6.4649,34500.0
2013-11-04 12:45:00,17.22,17.23,17.2,17.21,40600.0,6.4611,6.4649,6.4536,6.4574,40600.0
2013-11-04 12:50:00,17.21,17.21,17.2,17.2,36900.0,6.4574,6.4574,6.4536,6.4536,36900.0
2013-11-04 12:55:00,17.2,17.23,17.19,17.21,91000.0,6.4536,6.4649,6.4499,6.4574,91000.0
2013-11-04 13:00:00,17.21,17.24,17.21,17.24,41400.0,6.4574,6.4687,6.4574,6.4687,41400.0
2013-11-04 13:05:00,17.24,17.27,17.24,17.26,65000.0,6.4687,6.4799,6.4687,6.4762,65000.0
2013-11-04 13:10:00,17.26,17.27,17.26,17.26,66900.0,6.4762,6.4799,6.4762,6.4762,66900.0
2013-11-04 13:15:00,17.26,17.26,17.24,17.24,55800.0,6.4762,6.4762,6.4687,6.4687,55800.0
2013-11-04 13:20:00,17.25,17.27,17.24,17.26,88100.0,6.4724,6.4799,6.4687,6.4762,88100.0
2013-11-04 13:25:00,17.26,17.28,17.25,17.28,69100.0,6.4762,6.4837,6.4724,6.4837,69100.0
2013-11-04 13:30:00,17.28,17.3,17.27,17.3,124100.0,6.4837,6.4912,6.4799,6.4912,124100.0
2013-11-04 13:35:00,17.3,17.3,17.28,17.28,37000.0,6.4912,6.4912,6.4837,6.4837,37000.0
2013-11-04 13:40:00,17.29,17.32,17.29,17.3,151200.0,6.4874,6.4987,6.4874,6.4912,151200.0
2013-11-04 13:45:00,17.29,17.3,17.28,17.28,50200.0,6.4874,6.4912,6.4837,6.4837,50200.0
2013-11-04 13:50:00,17.29,17.33,17.27,17.31,274400.0,6.4874,6.5024,6.4799,6.4949,274400.0
2013-11-04 13:55:00,17.32,17.33,17.31,17.32,79800.0,6.4987,6.5024,6.4949,6.4987,79800.0
2013-11-04 14:00:00,17.33,17.35,17.31,17.35,279100.0,6.5024,6.5099,6.4949,6.5099,279100.0
2013-11-04 14:05:00,17.35,17.37,17.34,17.37,135500.0,6.5099,6.5174,6.5062,6.5174,135500.0
2013-11-04 14:10:00,17.37,17.39,17.34,17.35,271700.0,6.5174,6.5249,6.5062,6.5099,271700.0
2013-11-04 14:15:00,17.34,17.35,17.33,17.35,153800.0,6.5062,6.5099,6.5024,6.5099,153800.0
2013-11-04 14:20:00,17.34,17.35,17.32,17.32,136500.0,6.5062,6.5099,6.4987,6.4987,136500.0
2013-11-04 14:25:00,17.32,17.33,17.32,17.32,85900.0,6.4987,6.5024,6.4987,6.4987,85900.0
2013-11-04 14:30:00,17.32,17.34,17.32,17.34,113500.0,6.4987,6.5062,6.4987,6.5062,113500.0
2013-11-04 14:35:00,17.34,17.34,17.33,17.33,126500.0,6.5062,6.5062,6.5024,6.5024,126500.0
2013-11-04 14:40:00,17.33,17.34,17.33,17.34,34600.0,6.5024,6.5062,6.5024,6.5062,34600.0
2013-11-04 14:45:00,17.33,17.34,17.33,17.34,61000.0,6.5024,6.5062,6.5024,6.5062,61000.0
2013-11-04 14:50:00,17.34,17.34,17.32,17.32,80900.0,6.5062,6.5062,6.4987,6.4987,80900.0
2013-11-04 14:55:00,17.32,17.33,17.32,17.32,55900.0,6.4987,6.5024,6.4987,6.4987,55900.0
2013-11-04 15:00:00,17.32,17.33,17.32,17.32,77700.0,6.4987,6.5024,6.4987,6.4987,77700.0
2013-11-04 15:05:00,17.32,17.33,17.29,17.29,134700.0,6.4987,6.5024,6.4874,6.4874,134700.0
2013-11-04 15:10:00,17.29,17.33,17.29,17.32,249900.0,6.4874,6.5024,6.4874,6.4987,249900.0
2013-11-04 15:15:00,17.31,17.32,17.3,17.3,103800.0,6.4949,6.4987,6.4912,6.4912,103800.0
2013-11-04 15:20:00,17.3,17.31,17.28,17.3,145500.0,6.4912,6.4949,6.4837,6.4912,145500.0
2013-11-04 15:25:00,17.3,17.3,17.29,17.29,40300.0,6.4912,6.4912,6.4874,6.4874,40300.0
2013-11-04 15:30:00,17.29,17.3,17.28,17.28,82500.0,6.4874,6.4912,6.4837,6.4837,82500.0
2013-11-04 15:35:00,17.29,17.31,17.28,17.29,154600.0,6.4874,6.4949,6.4837,6.4874,154600.0
2013-11-04 15:40:00,17.29,17.3,17.27,17.27,249100.0,6.4874,6.4912,6.4799,6.4799,249100.0
2013-11-04 15:45:00,17.27,17.29,17.27,17.29,411000.0,6.4799,6.4874,6.4799,6.4874,411000.0
2013-11-04 15:50:00,17.28,17.3,17.28,17.28,303900.0,6.4837,6.4912,6.4837,6.4837,303900.0
2013-11-04 15:55:00,17.28,17.29,17.27,17.28,422400.0,6.4837,6.4874,6.4799,6.4837,422400.0
2013-11-05 09:30:00,16.97,17.05,16.95,17.05,331800.0,6.3673,6.3974,6.3598,6.3974,331800.0
2013-11-05 09:35:00,17.05,17.09,16.98,17.05,277700.0,6.3974,6.4124,6.3711,6.3974,277700.0
2013-11-05 09:40:00,17.05,17.05,16.95,16.96,211700.0,6.3974,6.3974,6.3598,6.3636,211700.0
2013-11-05 09:45:00,16.96,17.05,16.95,16.95,395700.0,6.3636,6.3974,6.3598,6.3598,395700.0
2013-11-05 09:50:00,16.95,16.96,16.87,16.92,384100.0,6.3598,6.3636,6.3298,6.3486,384100.0
2013-11-05 09:55:00,16.91,16.92,16.85,16.88,255800.0,6.3448,6.3486,6.3223,6.3336,255800.0
2013-11-05 10:00:00,16.87,16.88,16.83,16.85,226100.0,6.3298,6.3336,6.3148,6.3223,226100.0
2013-11-05 10:05:00,16.85,16.9,16.84,16.88,127400.0,6.3223,6.3411,6.3186,6.3336,127400.0
2013-11-05 10:10:00,16.89,16.94,16.88,16.92,140200.0,6.3373,6.3561,6.3336,6.3486,140200.0
2013-11-05 10:15:00,16.92,16.93,16.89,16.91,76500.0,6.3486,6.3523,6.3373,6.3448,76500.0
2013-11-05 10:20:00,16.91,16.98,16.91,16.94,160500.0,6.3448,6.3711,6.3448,6.3561,160500.0
2013-11-05 10:25:00,16.94,16.95,16.92,16.93,135400.0,6.3561,6.3598,6.3486,6.3523,135400.0
2013-11-05 10:30:00,16.93,16.93,16.9,16.92,83600.0,6.3523,6.3523,6.3411,6.3486,83600.0
2013-11-05 10:35:00,16.92,16.94,16.92,16.93,150700.0,6.3486,6.3561,6.3486,6.3523,150700.0
2013-11-05 10:40:00,16.93,16.95,16.91,16.91,162900.0,6.3523,6.3598,6.3448,6.3448,162900.0
2013-11-05 10:45:00,16.91,16.93,16.89,16.93,156900.0,6.3448,6.3523,6.3373,6.3523,156900.0
2013-11-05 10:50:00,16.94,16.94,16.92,16.94,78700.0,6.3561,6.3561,6.3486,6.3561,78700.0
2013-11-05 10:55:00,16.95,17.0,16.94,16.96,141700.0,6.3598,6.3786,6.3561,6.3636,141700.0
2013-11-05 11:00:00,16.96,17.04,16.94,17.02,301500.0,6.3636,6.3936,6.3561,6.3861,301500.0
2013-11-05 11:05:00,17.02,17.05,17.01,17.01,114800.0,6.3861,6.3974,6.3824,6.3824,114800.0
2013-11-05 11:10:00,17.02,17.03,16.95,16.97,97700.0,6.3861,6.3899,6.3598,6.3673,97700.0
2013-11-05 11:15:00,16.96,16.98,16.96,16.96,63700.0,6.3636,6.3711,6.3636,6.3636,63700.0
2013-11-05 11:20:00,16.97,16.99,16.95,16.96,116600.0,6.3673,6.3748,6.3598,6.3636,116600.0
2013-11-05 11:25:00,16.96,16.98,16.9,16.91,133600.0,6.3636,6.3711,6.3411,6.3448,133600.0
2013-11-05 11:30:00,16.91,16.93,16.9,16.91,186600.0,6.3448,6.3523,6.3411,6.3448,186600.0
2013-11-05 11:35:00,16.91,16.96,16.9,16.96,58600.0,6.3448,6.3636,6.3411,6.3636,58600.0
2013-11-05 11:40:00,16.96,16.98,16.95,16.96,93500.0,6.3636,6.3711,6.3598,6.3636,93500.0
2013-11-05 11:45:00,16.96,16.96,16.92,16.93,84400.0,6.3636,6.3636,6.3486,6.3523,84400.0
2013-11-05 11:50:00,16.93,16.95,16.9,16.94,104700.0,6.3523,6.3598,6.3411,6.3561,104700.0
2013-11-05 11:55:00,16.94,16.96,16.93,16.95,69100.0,6.3561,6.3636,6.3523,6.3598,69100.0
2013-11-05 12:00:00,16.95,16.96,16.94,16.95,73700.0,6.3598,6.3636,6.3561,6.3598,73700.0
2013-11-05 12:05:00,16.95,16.96,16.94,16.95,42000.0,6.3598,6.3636,6.3561,6.3598,42000.0
2013-11-05 12:10:00,16.94,16.96,16.94,16.96,81800.0,6.3561,6.3636,6.3561,6.3636,81800.0
2013-11-05 12:15:00,16.96,16.97,16.95,16.96,76500.0,6.3636,6.3673,6.3598,6.3636,76500.0
2013-11-05 12:20:00,16.96,17.01,16.96,17.0,108700.0,6.3636,6.3824,6.3636,6.3786,108700.0
2013-11-05 12:25:00,17.0,17.0,16.98,16.98,40500.0,6.3786,6.3786,6.3711,6.3711,40500.0
2013-11-05 12:30:00,16.98,17.01,16.97,16.98,44700.0,6.3711,6.3824,6.3673,6.3711,44700.0
2013-11-05 12:35:00,16.98,16.99,16.97,16.98,33700.0,6.3711,6.3748,6.3673,6.3711,33700.0
2013-11-05 12:40:00,16.98,16.98,16.96,16.96,101800.0,6.3711,6.3711,6.3636,6.3636,101800.0
2013-11-05 12:45:00,16.96,16.97,16.95,16.96,136900.0,6.3636,6.3673,6.3598,6.3636,136900.0
2013-11-05 12:50:00,16.97,16.98,16.95,16.95,62600.0,6.3673,6.3711,6.3598,6.3598,62600.0
2013-11-05 12:55:00,16.96,16.97,16.95,16.96,59400.0,6.3636,6.3673,6.3598,6.3636,59400.0
2013-11-05 13:00:00,16.96,16.97,16.95,16.95,57800.0,6.3636,6.3673,6.3598,6.3598,57800.0
2013-11-05 13:05:00,16.96,16.98,16.95,16.98,61500.0,6.3636,6.3711,6.3598,6.3711,61500.0
2013-11-05 13:10:00,16.97,16.98,16.95,16.95,33400.0,6.3673,6.3711,6.3598,6.3598,33400.0
2013-11-05 13:15:00,16.95,16.97,16.95,16.95,92100.0,6.3598,6.3673,6.3598,6.3598,92100.0
2013-11-05 13:20:00,16.95,16.96,16.94,16.96,188200.0,6.3598,6.3636,6.3561,6.3636,188200.0
2013-11-05 13:25:00,16.96,16.96,16.95,16.96,22300.0,6.3636,6.3636,6.3598,6.3636,22300.0
2013-11-05 13:30:00,16.96,16.96,16.95,16.95,24900.0,6.3636,6.3636,6.3598,6.3598,24900.0
2013-11-05 13:35:00,16.95,16.97,16.94,16.95,350800.0,6.3598,6.3673,6.3561,6.3598,350800.0
2013-11-05 13:40:00,16.95,16.95,16.89,16.89,58900.0,6.3598,6.3598,6.3373,6.3373,58900.0
2013-11-05 13:45:00,16.89,16.95,16.87,16.94,164300.0,6.3373,6.3598,6.3298,6.3561,164300.0
2013-11-05 13:50:00,16.93,16.95,16.92,16.93,234200.0,6.3523,6.3598,6.3486,6.3523,234200.0
2013-11-05 13:55:00,16.93,16.95,16.92,16.95,152100.0,6.3523,6.3598,6.3486,6.3598,152100.0
2013-11-05 14:00:00,16.95,16.96,16.94,16.94,114000.0,6.3598,6.3636,6.3561,6.3561,114000.0
2013-11-05 14:05:00,16.94,16.95,16.92,16.94,71700.0,6.3561,6.3598,6.3486,6.3561,71700.0
2013-11-05 14:10:00,16.94,16.98,16.93,16.98,78400.0,6.3561,6.3711,6.3523,6.3711,78400.0
2013-11-05 14:15:00,16.98,16.98,16.95,16.97,272400.0,6.3711,6.3711,6.3598,6.3673,272400.0
2013-11-05 14:20:00,16.98,17.0,16.98,16.98,66800.0,6.3711,6.3786,6.3711,6.3711,66800.0
2013-11-05 14:25:00,16.99,16.99,16.96,16.97,72100.0,6.3748,6.3748,6.3636,6.3673,72100.0
2013-11-05 14:30:00,16.98,16.99,16.96,16.96,51300.0,6.3711,6.3748,6.3636,6.3636,51300.0
2013-11-05 14:35:00,16.96,16.97,16.94,16.97,139100.0,6.3636,6.3673,6.3561,6.3673,139100.0
2013-11-05 14:40:00,16.97,16.98,16.95,16.96,51500.0,6.3673,6.3711,6.3598,6.3636,51500.0
2013-11-05 14:45:00,16.96,16.97,16.95,16.97,150100.0,6.3636,6.3673,6.3598,6.3673,150100.0
2013-11-05 14:50:00,16.96,16.97,16.96,16.96,21500.0,6.3636,6.3673,6.3636,6.3636,21500.0
2013-11-05 14:55:00,16.96,16.97,16.95,16.96,55200.0,6.3636,6.3673,6.3598,6.3636,55200.0
2013-11-05 15:00:00,16.96,16.96,16.94,16.96,41500.0,6.3636,6.3636,6.3561,6.3636,41500.0
2013-11-05 15:05:00,16.96,16.96,16.95,16.96,53800.0,6.3636,6.3636,6.3598,6.3636,53800.0
2013-11-05 15:10:00,16.96,16.97,16.93,16.93,68000.0,6.3636,6.3673,6.3523,6.3523,68000.0
2013-11-05 15:15:00,16.93,16.98,16.93,16.97,116000.0,6.3523,6.3711,6.3523,6.3673,116000.0
2013-11-05 15:20:00,16.98,16.98,16.95,16.96,65400.0,6.3711,6.3711,6.3598,6.3636,65400.0
2013-11-05 15:25:00,16.96,16.96,16.94,16.94,59300.0,6.3636,6.3636,6.3561,6.3561,59300.0
2013-11-05 15:30:00,16.94,16.96,16.94,16.95,84100.0,6.3561,6.3636,6.3561,6.3598,84100.0
2013-11-05 15:35:00,16.94,16.95,16.92,16.95,155500.0,6.3561,6.3598,6.3486,6.3598,155500.0
2013-11-05 15:40:00,16.95,16.96,16.91,16.93,160000.0,6.3598,6.3636,6.3448,6.3523,160000.0
2013-11-05 15:45:00,16.93,16.94,16.9,16.91,243400.0,6.3523,6.3561,6.3411,6.3448,243400.0
2013-11-05 15:50:00,16.92,16.94,16.91,16.92,136300.0,6.3486,6.3561,6.3448,6.3486,136300.0
2013-11-05 15:55:00,16.92,16.93,16.9,16.92,319900.0,6.3486,6.3523,6.3411,6.3486,319900.0
2013-11-06 09:30:00,16.97,17.07,16.96,17.01,202900.0,6.3673,6.4049,6.3636,6.3824,202900.0
2013-11-06 09:35:00,17.01,17.09,17.01,17.05,418200.0,6.3824,6.4124,6.3824,6.3974,418200.0
2013-11-06 09:40:00,17.04,17.07,17.02,17.02,350100.0,6.3936,6.4049,6.3861,6.3861,350100.0
2013-11-06 09:45:00,17.02,17.07,17.0,17.05,327400.0,6.3861,6.4049,6.3786,6.3974,327400.0
2013-11-06 09:50:00,17.05,17.09,17.02,17.07,295600.0,6.3974,6.4124,6.3861,6.4049,295600.0
2013-11-06 09:55:00,17.06,17.11,17.06,17.09,271100.0,6.4011,6.4199,6.4011,6.4124,271100.0
2013-11-06 10:00:00,17.09,17.12,17.07,17.1,355600.0,6.4124,6.4236,6.4049,6.4161,355600.0
2013-11-06 10:05:00,17.1,17.11,17.04,17.05,191800.0,6.4161,6.4199,6.3936,6.3974,191800.0
2013-11-06 10:10:00,17.04,17.11,17.04,17.09,259400.0,6.3936,6.4199,6.3936,6.4124,259400.0
2013-11-06 10:15:00,17.09,17.12,17.08,17.1,149800.0,6.4124,6.4236,6.4086,6.4161,149800.0
2013-11-06 10:20:00,17.1,17.13,17.08,17.12,178800.0,6.4161,6.4274,6.4086,6.4236,178800.0
2013-11-06 10:25:00,17.12,17.13,17.1,17.11,123700.0,6.4236,6.4274,6.4161,6.4199,123700.0
2013-11-06 10:30:00,17.11,17.13,17.09,17.13,212900.0,6.4199,6.4274,6.4124,6.4274,212900.0
2013-11-06 10:35:00,17.12,17.14,17.1,17.1,198800.0,6.4236,6.4311,6.4161,6.4161,198800.0
2013-11-06 10:40:00,17.09,17.12,17.07,17.09,179100.0,6.4124,6.4236,6.4049,6.4124,179100.0
2013-11-06 10:45:00,17.08,17.1,17.06,17.08,106600.0,6.4086,6.4161,6.4011,6.4086,106600.0
2013-11-06 10:50:00,17.07,17.08,17.01,17.01,163100.0,6.4049,6.4086,6.3824,6.3824,163100.0
2013-11-06 10:55:00,17.01,17.02,16.98,17.02,143700.0,6.3824,6.3861,6.3711,6.3861,143700.0
2013-11-06 11:00:00,17.02,17.03,16.95,16.96,167100.0,6.3861,6.3899,6.3598,6.3636,167100.0
2013-11-06 11:05:00,16.96,16.98,16.95,16.97,348300.0,6.3636,6.3711,6.3598,6.3673,348300.0
2013-11-06 11:10:00,16.97,17.01,16.97,16.99,229700.0,6.3673,6.3824,6.3673,6.3748,229700.0
2013-11-06 11:15:00,16.99,16.99,16.95,16.96,159600.0,6.3748,6.3748,6.3598,6.3636,159600.0
2013-11-06 11:20:00,16.96,17.01,16.96,16.99,168300.0,6.3636,6.3824,6.3636,6.3748,168300.0
2013-11-06 11:25:00,16.99,17.04,16.98,17.04,249500.0,6.3748,6.3936,6.3711,6.3936,249500.0
2013-11-06 11:30:00,17.04,17.05,17.02,17.05,82600.0,6.3936,6.3974,6.3861,6.3974,82600.0
2013-11-06 11:35:00,17.06,17.06,17.02,17.03,36000.0,6.4011,6.4011,6.3861,6.3899,36000.0
2013-11-06 11:40:00,17.02,17.07,17.02,17.04,62200.0,6.3861,6.4049,6.3861,6.3936,62200.0
2013-11-06 11:45:00,17.05,17.08,17.05,17.06,253200.0,6.3974,6.4086,6.3974,6.4011,253200.0
2013-11-06 11:50:00,17.07,17.11,17.07,17.1,100200.0,6.4049,6.4199,6.4049,6.4161,100200.0
2013-11-06 11:55:00,17.1,17.1,17.03,17.05,109300.0,6.4161,6.4161,6.3899,6.3974,109300.0
2013-11-06 12:00:00,17.05,17.06,17.03,17.06,84700.0,6.3974,6.4011,6.3899,6.4011,84700.0
2013-11-06 12:05:00,17.05,17.06,17.04,17.05,51800.0,6.3974,6.4011,6.3936,6.3974,51800.0
2013-11-06 12:10:00,17.06,17.07,17.03,17.04,81700.0,6.4011,6.4049,6.3899,6.3936,81700.0
2013-11-06 12:15:00,17.03,17.05,17.03,17.03,55800.0,6.3899,6.3974,6.3899,6.3899,55800.0
2013-11-06 12:20:00,17.03,17.05,17.03,17.03,61500.0,6.3899,6.3974,6.3899,6.3899,61500.0
2013-11-06 12:25:00,17.04,17.09,17.04,17.09,130700.0,6.3936,6.4124,6.3936,6.4124,130700.0
2013-11-06 12:30:00,17.09,17.09,17.05,17.05,312200.0,6.4124,6.4124,6.3974,6.3974,312200.0
2013-11-06 12:35:00,17.06,17.1,17.04,17.1,200200.0,6.4011,6.4161,6.3936,6.4161,200200.0
2013-11-06 12:40:00,17.1,17.11,17.07,17.07,82200.0,6.4161,6.4199,6.4049,6.4049,82200.0
2013-11-06 12:45:00,17.07,17.08,17.06,17.06,64300.0,6.4049,6.4086,6.4011,6.4011,64300.0
2013-11-06 12:50:00,17.06,17.08,17.06,17.07,66400.0,6.4011,6.4086,6.4011,6.4049,66400.0
2013-11-06 12:55:00,17.07,17.1,17.07,17.08,127300.0,6.4049,6.4161,6.4049,6.4086,127300.0
2013-11-06 13:00:00,17.08,17.1,17.07,17.1,41800.0,6.4086,6.4161,6.4049,6.4161,41800.0
2013-11-06 13:05:00,17.1,17.1,17.08,17.09,49400.0,6.4161,6.4161,6.4086,6.4124,49400.0
2013-11-06 13:10:00,17.09,17.11,17.07,17.1,43900.0,6.4124,6.4199,6.4049,6.4161,43900.0
2013-11-06 13:15:00,17.11,17.12,17.07,17.12,188600.0,6.4199,6.4236,6.4049,6.4236,188600.0
2013-11-06 13:20:00,17.12,17.14,17.1,17.1,191500.0,6.4236,6.4311,6.4161,6.4161,191500.0
2013-11-06 13:25:00,17.1,17.11,17.09,17.1,72900.0,6.4161,6.4199,6.4124,6.4161,72900.0
2013-11-06 13:30:00,17.11,17.12,17.1,17.1,42200.0,6.4199,6.4236,6.4161,6.4161,42200.0
2013-11-06 13:35:00,17.1,17.11,17.09,17.11,43100.0,6.4161,6.4199,6.4124,6.4199,43100.0
2013-11-06 13:40:00,17.11,17.11,17.09,17.1,51900.0,6.4199,6.4199,6.4124,6.4161,51900.0
2013-11-06 13:45:00,17.09,17.1,17.08,17.1,45300.0,6.4124,6.4161,6.4086,6.4161,45300.0
2013-11-06 13:50:00,17.1,17.12,17.09,17.11,79600.0,6.4161,6.4236,6.4124,6.4199,79600.0
2013-11-06 13:55:00,17.1,17.11,17.09,17.1,70200.0,6.4161,6.4199,6.4124,6.4161,70200.0
2013-11-06 14:00:00,17.09,17.12,17.09,17.11,136500.0,6.4124,6.4236,6.4124,6.4199,136500.0
2013-11-06 14:05:00,17.1,17.12,17.08,17.12,193100.0,6.4161,6.4236,6.4086,6.4236,193100.0
2013-11-06 14:10:00,17.12,17.12,17.1,17.1,102800.0,6.4236,6.4236,6.4161,6.4161,102800.0
2013-11-06 14:15:00,17.1,17.1,17.07,17.08,72900.0,6.4161,6.4161,6.4049,6.4086,72900.0
2013-11-06 14:20:00,17.09,17.11,17.08,17.1,151400.0,6.4124,6.4199,6.4086,6.4161,151400.0
2013-11-06 14:25:00,17.1,17.11,17.08,17.1,108800.0,6.4161,6.4199,6.4086,6.4161,108800.0
2013-11-06 14:30:00,17.1,17.1,17.05,17.06,123900.0,6.4161,6.4161,6.3974,6.4011,123900.0
2013-11-06 14:35:00,17.07,17.07,17.05,17.05,80200.0,6.4049,6.4049,6.3974,6.3974,80200.0
2013-11-06 14:40:00,17.05,17.08,17.03,17.08,106000.0,6.3974,6.4086,6.3899,6.4086,106000.0
2013-11-06 14:45:00,17.07,17.1,17.06,17.1,88600.0,6.4049,6.4161,6.4011,6.4161,88600.0
2013-11-06 14:50:00,17.1,17.1,17.07,17.08,67000.0,6.4161,6.4161,6.4049,6.4086,67000.0
2013-11-06 14:55:00,17.07,17.09,17.07,17.07,25200.0,6.4049,6.4124,6.4049,6.4049,25200.0
2013-11-06 15:00:00,17.07,17.09,17.06,17.08,98000.0,6.4049,6.4124,6.4011,6.4086,98000.0
2013-11-06 15:05:00,17.08,17.08,17.05,17.07,102500.0,6.4086,6.4086,6.3974,6.4049,102500.0
2013-11-06 15:10:00,17.07,17.07,17.04,17.04,76500.0,6.4049,6.4049,6.3936,6.3936,76500.0
2013-11-06 15:15:00,17.05,17.06,17.04,17.06,35600.0,6.3974,6.4011,6.3936,6.4011,35600.0
2013-11-06 15:20:00,17.05,17.07,17.05,17.05,59000.0,6.3974,6.4049,6.3974,6.3974,59000.0
2013-11-06 15:25:00,17.06,17.06,17.03,17.03,52700.0,6.4011,6.4011,6.3899,6.3899,52700.0
2013-11-06 15:30:00,17.04,17.05,17.03,17.03,92000.0,6.3936,6.3974,6.3899,6.3899,92000.0
2013-11-06 15:35:00,17.03,17.04,17.01,17.03,258900.0,6.3899,6.3936,6.3824,6.3899,258900.0
2013-11-06 15:40:00,17.03,17.03,17.02,17.03,95300.0,6.3899,6.3899,6.3861,6.3899,95300.0
2013-11-06 15:45:00,17.03,17.03,17.02,17.02,131400.0,6.3899,6.3899,6.3861,6.3861,131400.0
2013-11-06 15:50:00,17.03,17.04,17.0,17.04,388400.0,6.3899,6.3936,6.3786,6.3936,388400.0
2013-11-06 15:55:00,17.04,17.06,17.03,17.06,316900.0,6.3936,6.4011,6.3899,6.4011,316900.0
2013-11-07 09:30:00,17.12,17.17,17.09,17.15,440000.0,6.4236,6.4424,6.4124,6.4349,440000.0
2013-11-07 09:35:00,17.15,17.25,17.15,17.23,248000.0,6.4349,6.4724,6.4349,6.4649,248000.0
2013-11-07 09:40:00,17.23,17.24,17.16,17.18,306900.0,6.4649,6.4687,6.4386,6.4461,306900.0
2013-11-07 09:45:00,17.17,17.19,17.14,17.15,137700.0,6.4424,6.4499,6.4311,6.4349,137700.0
2013-11-07 09:50:00,17.15,17.16,17.08,17.12,271200.0,6.4349,6.4386,6.4086,6.4236,271200.0
2013-11-07 09:55:00,17.12,17.15,17.09,17.15,177300.0,6.4236,6.4349,6.4124,6.4349,177300.0
2013-11-07 10:00:00,17.14,17.16,17.12,17.13,140200.0,6.4311,6.4386,6.4236,6.4274,140200.0
2013-11-07 10:05:00,17.12,17.14,17.05,17.05,207000.0,6.4236,6.4311,6.3974,6.3974,207000.0
2013-11-07 10:10:00,17.05,17.05,16.98,16.99,455900.0,6.3974,6.3974,6.3711,6.3748,455900.0
2013-11-07 10:15:00,17.0,17.01,16.96,16.96,306600.0,6.3786,6.3824,6.3636,6.3636,306600.0
2013-11-07 10:20:00,16.96,17.03,16.92,17.03,321200.0,6.3636,6.3899,6.3486,6.3899,321200.0
2013-11-07 10:25:00,17.03,17.04,16.95,17.01,823700.0,6.3899,6.3936,6.3598,6.3824,823700.0
2013-11-07 10:30:00,17.01,17.01,16.9,16.9,384400.0,6.3824,6.3824,6.3411,6.3411,384400.0
2013-11-07 10:35:00,16.9,16.92,16.86,16.89,409100.0,6.3411,6.3486,6.3261,6.3373,409100.0
2013-11-07 10:40:00,16.88,16.89,16.86,16.89,361900.0,6.3336,6.3373,6.3261,6.3373,361900.0
2013-11-07 10:45:00,16.89,16.91,16.86,16.87,132500.0,6.3373,6.3448,6.3261,6.3298,132500.0
2013-11-07 10:50:00,16.86,16.89,16.85,16.89,90800.0,6.3261,6.3373,6.3223,6.3373,90800.0
2013-11-07 10:55:00,16.88,16.88,16.84,16.85,154800.0,6.3336,6.3336,6.3186,6.3223,154800.0
2013-11-07 11:00:00,16.85,16.88,16.82,16.82,223600.0,6.3223,6.3336,6.3111,6.3111,223600.0
2013-11-07 11:05:00,16.82,16.86,16.76,16.77,164200.0,6.3111,6.3261,6.2885,6.2923,164200.0
2013-11-07 11:10:00,16.77,16.82,16.75,16.81,198800.0,6.2923,6.3111,6.2848,6.3073,198800.0
2013-11-07 11:15:00,16.82,16.82,16.77,16.78,211500.0,6.3111,6.3111,6.2923,6.2961,211500.0
2013-11-07 11:20:00,16.79,16.84,16.78,16.82,82300.0,6.2998,6.3186,6.2961,6.3111,82300.0
2013-11-07 11:25:00,16.82,16.83,16.79,16.82,75800.0,6.3111,6.3148,6.2998,6.3111,75800.0
2013-11-07 11:30:00,16.82,16.85,16.8,16.85,73500.0,6.3111,6.3223,6.3036,6.3223,73500.0
2013-11-07 11:35:00,16.85,16.87,16.82,16.84,99200.0,6.3223,6.3298,6.3111,6.3186,99200.0
2013-11-07 11:40:00,16.85,16.87,16.82,16.86,46300.0,6.3223,6.3298,6.3111,6.3261,46300.0
2013-11-07 11:45:00,16.86,16.87,16.85,16.87,62900.0,6.3261,6.3298,6.3223,6.3298,62900.0
2013-11-07 11:50:00,16.87,16.89,16.86,16.88,134700.0,6.3298,6.3373,6.3261,6.3336,134700.0
2013-11-07 11:55:00,16.88,16.88,16.8,16.8,169700.0,6.3336,6.3336,6.3036,6.3036,169700.0
2013-11-07 12:00:00,16.8,16.84,16.79,16.82,120300.0,6.3036,6.3186,6.2998,6.3111,120300.0
2013-11-07 12:05:00,16.82,16.83,16.81,16.83,161200.0,6.3111,6.3148,6.3073,6.3148,161200.0
2013-11-07 12:10:00,16.83,16.85,16.81,16.82,163400.0,6.3148,6.3223,6.3073,6.3111,163400.0
2013-11-07 12:15:00,16.82,16.83,16.79,16.82,109900.0,6.3111,6.3148,6.2998,6.3111,109900.0
2013-11-07 12:20:00,16.83,16.83,16.79,16.81,77800.0,6.3148,6.3148,6.2998,6.3073,77800.0
2013-11-07 12:25:00,16.8,16.82,16.78,16.82,135900.0,6.3036,6.3111,6.2961,6.3111,135900.0
2013-11-07 12:30:00,16.83,16.86,16.81,16.86,133800.0,6.3148,6.3261,6.3073,6.3261,133800.0
2013-11-07 12:35:00,16.86,16.89,16.82,16.83,98900.0,6.3261,6.3373,6.3111,6.3148,98900.0
2013-11-07 12:40:00,16.84,16.86,16.83,16.85,55200.0,6.3186,6.3261,6.3148,6.3223,55200.0
2013-11-07 12:45:00,16.85,16.85,16.84,16.85,8100.0,6.3223,6.3223,6.3186,6.3223,8100.0
2013-11-07 12:50:00,16.85,16.85,16.8,16.81,135500.0,6.3223,6.3223,6.3036,6.3073,135500.0
2013-11-07 12:55:00,16.81,16.82,16.79,16.8,122400.0,6.3073,6.3111,6.2998,6.3036,122400.0
2013-11-07 13:00:00,16.8,16.82,16.79,16.8,85700.0,6.3036,6.3111,6.2998,6.3036,85700.0
2013-11-07 13:05:00,16.81,16.83,16.8,16.82,36900.0,6.3073,6.3148,6.3036,6.3111,36900.0
2013-11-07 13:10:00,16.81,16.82,16.79,16.81,38300.0,6.3073,6.3111,6.2998,6.3073,38300.0
2013-11-07 13:15:00,16.81,16.81,16.79,16.79,27700.0,6.3073,6.3073,6.2998,6.2998,27700.0
2013-11-07 13:20:00,16.8,16.8,16.76,16.76,76300.0,6.3036,6.3036,6.2885,6.2885,76300.0
2013-11-07 13:25:00,16.77,16.8,16.76,16.78,136700.0,6.2923,6.3036,6.2885,6.2961,136700.0
2013-11-07 13:30:00,16.79,16.81,16.76,16.76,193600.0,6.2998,6.3073,6.2885,6.2885,193600.0
2013-11-07 13:35:00,16.76,16.78,16.73,16.77,52500.0,6.2885,6.2961,6.2773,6.2923,52500.0
2013-11-07 13:40:00,16.77,16.79,16.76,16.76,59600.0,6.2923,6.2998,6.2885,6.2885,59600.0
2013-11-07 13:45:00,16.76,16.76,16.66,16.67,238100.0,6.2885,6.2885,6.251,6.2548,238100.0
2013-11-07 13:50:00,16.66,16.71,16.66,16.69,109300.0,6.251,6.2698,6.251,6.2623,109300.0
2013-11-07 13:55:00,16.69,16.7,16.66,16.7,120400.0,6.2623,6.266,6.251,6.266,120400.0
2013-11-07 14:00:00,16.7,16.7,16.61,16.62,203100.0,6.266,6.266,6.2323,6.236,203100.0
2013-11-07 14:05:00,16.62,16.65,16.62,16.63,73600.0,6.236,6.2473,6.236,6.2398,73600.0
2013-11-07 14:10:00,16.63,16.68,16.61,16.62,141600.0,6.2398,6.2585,6.2323,6.236,141600.0
2013-11-07 14:15:00,16.62,16.63,16.61,16.62,93600.0,6.236,6.2398,6.2323,6.236,93600.0
2013-11-07 14:20:00,16.62,16.63,16.6,16.63,141900.0,6.236,6.2398,6.2285,6.2398,141900.0
2013-11-07 14:25:00,16.63,16.64,16.62,16.63,44400.0,6.2398,6.2435,6.236,6.2398,44400.0
2013-11-07 14:30:00,16.62,16.64,16.61,16.62,197000.0,6.236,6.2435,6.2323,6.236,197000.0
2013-11-07 14:35:00,16.62,16.63,16.61,16.63,86900.0,6.236,6.2398,6.2323,6.2398,86900.0
2013-11-07 14:40:00,16.63,16.67,16.62,16.66,91100.0,6.2398,6.2548,6.236,6.251,91100.0
2013-11-07 14:45:00,16.67,16.68,16.64,16.67,276500.0,6.2548,6.2585,6.2435,6.2548,276500.0
2013-11-07 14:50:00,16.67,16.68,16.64,16.65,207600.0,6.2548,6.2585,6.2435,6.2473,207600.0
2013-11-07 14:55:00,16.65,16.66,16.62,16.62,175100.0,6.2473,6.251,6.236,6.236,175100.0
2013-11-07 15:00:00,16.62,16.64,16.59,16.61,312800.0,6.236,6.2435,6.2248,6.2323,312800.0
2013-11-07 15:05:00,16.61,16.62,16.59,16.6,102600.0,6.2323,6.236,6.2248,6.2285,102600.0
2013-11-07 15:10:00,16.6,16.61,16.59,16.6,127300.0,6.2285,6.2323,6.2248,6.2285,127300.0
2013-11-07 15:15:00,16.61,16.61,16.53,16.55,251100.0,6.2323,6.2323,6.2023,6.2098,251100.0
2013-11-07 15:20:00,16.55,16.57,16.51,16.51,213700.0,6.2098,6.2173,6.1947,6.1947,213700.0
2013-11-07 15:25:00,16.51,16.54,16.49,16.5,206000.0,6.1947,6.206,6.1872,6.191,206000.0
2013-11-07 15:30:00,16.49,16.56,16.49,16.55,288300.0,6.1872,6.2135,6.1872,6.2098,288300.0
2013-11-07 15:35:00,16.56,16.58,16.54,16.57,128800.0,6.2135,6.221,6.206,6.2173,128800.0
2013-11-07 15:40:00,16.58,16.58,16.53,16.56,169500.0,6.221,6.221,6.2023,6.2135,169500.0
2013-11-07 15:45:00,16.55,16.58,16.52,16.55,452700.0,6.2098,6.221,6.1985,6.2098,452700.0
2013-11-07 15:50:00,16.55,16.57,16.52,16.54,408100.0,6.2098,6.2173,6.1985,6.206,408100.0
2013-11-07 15:55:00,16.54,16.57,16.53,16.55,762500.0,6.206,6.2173,6.2023,6.2098,762500.0
2013-11-08 09:30:00,16.45,16.48,16.43,16.46,361800.0,6.1722,6.1835,6.1647,6.176,361800.0
2013-11-08 09:35:00,16.45,16.48,16.34,16.34,522100.0,6.1722,6.1835,6.131,6.131,522100.0
2013-11-08 09:40:00,16.35,16.35,16.25,16.26,399100.0,6.1347,6.1347,6.0972,6.1009,399100.0
2013-11-08 09:45:00,16.26,16.3,16.24,16.24,176300.0,6.1009,6.116,6.0934,6.0934,176300.0
2013-11-08 09:50:00,16.24,16.25,16.16,16.17,216200.0,6.0934,6.0972,6.0634,6.0672,216200.0
2013-11-08 09:55:00,16.17,16.2,16.09,16.11,367900.0,6.0672,6.0784,6.0372,6.0447,367900.0
2013-11-08 10:00:00,16.1,16.12,16.04,16.09,943700.0,6.0409,6.0484,6.0184,6.0372,943700.0
2013-11-08 10:05:00,16.08,16.12,16.03,16.11,274900.0,6.0334,6.0484,6.0146,6.0447,274900.0
2013-11-08 10:10:00,16.11,16.18,16.09,16.13,171500.0,6.0447,6.0709,6.0372,6.0522,171500.0
2013-11-08 10:15:00,16.14,16.22,16.13,16.16,239700.0,6.0559,6.0859,6.0522,6.0634,239700.0
2013-11-08 10:20:00,16.16,16.17,16.12,16.15,452100.0,6.0634,6.0672,6.0484,6.0597,452100.0
2013-11-08 10:25:00,16.15,16.2,16.14,16.15,489600.0,6.0597,6.0784,6.0559,6.0597,489600.0
2013-11-08 10:30:00,16.14,16.18,16.13,16.18,264300.0,6.0559,6.0709,6.0522,6.0709,264300.0
2013-11-08 10:35:00,16.17,16.24,16.16,16.21,225000.0,6.0672,6.0934,6.0634,6.0822,225000.0
2013-11-08 10:40:00,16.2,16.21,16.13,16.14,138400.0,6.0784,6.0822,6.0522,6.0559,138400.0
2013-11-08 10:45:00,16.14,16.22,16.13,16.2,214600.0,6.0559,6.0859,6.0522,6.0784,214600.0
2013-11-08 10:50:00,16.19,16.21,16.17,16.21,81400.0,6.0747,6.0822,6.0672,6.0822,81400.0
2013-11-08 10:55:00,16.21,16.24,16.19,16.21,153800.0,6.0822,6.0934,6.0747,6.0822,153800.0
2013-11-08 11:00:00,16.22,16.25,16.17,16.22,189400.0,6.0859,6.0972,6.0672,6.0859,189400.0
2013-11-08 11:05:00,16.22,16.23,16.19,16.2,232400.0,6.0859,6.0897,6.0747,6.0784,232400.0
2013-11-08 11:10:00,16.19,16.23,16.19,16.22,161000.0,6.0747,6.0897,6.0747,6.0859,161000.0
2013-11-08 11:15:00,16.21,16.23,16.17,16.21,154500.0,6.0822,6.0897,6.0672,6.0822,154500.0
2013-11-08 11:20:00,16.21,16.22,16.16,16.16,157300.0,6.0822,6.0859,6.0634,6.0634,157300.0
2013-11-08 11:25:00,16.17,16.17,16.15,16.15,91800.0,6.0672,6.0672,6.0597,6.0597,91800.0
2013-11-08 11:30:00,16.15,16.16,16.13,16.13,164800.0,6.0597,6.0634,6.0522,6.0522,164800.0
2013-11-08 11:35:00,16.14,16.21,16.13,16.21,130800.0,6.0559,6.0822,6.0522,6.0822,130800.0
2013-11-08 11:40:00,16.2,16.26,16.2,16.23,207900.0,6.0784,6.1009,6.0784,6.0897,207900.0
2013-11-08 11:45:00,16.23,16.27,16.23,16.27,122800.0,6.0897,6.1047,6.0897,6.1047,122800.0
2013-11-08 11:50:00,16.27,16.29,16.24,16.28,136800.0,6.1047,6.1122,6.0934,6.1084,136800.0
2013-11-08 11:55:00,16.29,16.3,16.25,16.27,118800.0,6.1122,6.116,6.0972,6.1047,118800.0
2013-11-08 12:00:00,16.26,16.3,16.26,16.29,111200.0,6.1009,6.116,6.1009,6.1122,111200.0
2013-11-08 12:05:00,16.29,16.34,16.28,16.32,170400.0,6.1122,6.131,6.1084,6.1235,170400.0
2013-11-08 12:10:00,16.32,16.42,16.32,16.36,192500.0,6.1235,6.161,6.1235,6.1385,192500.0
2013-11-08 12:15:00,16.37,16.37,16.31,16.31,92000.0,6.1422,6.1422,6.1197,6.1197,92000.0
2013-11-08 12:20:00,16.32,16.34,16.28,16.28,84800.0,6.1235,6.131,6.1084,6.1084,84800.0
2013-11-08 12:25:00,16.29,16.34,16.28,16.32,65000.0,6.1122,6.131,6.1084,6.1235,65000.0
2013-11-08 12:30:00,16.32,16.35,16.31,16.31,87000.0,6.1235,6.1347,6.1197,6.1197,87000.0
2013-11-08 12:35:00,16.31,16.33,16.29,16.3,93500.0,6.1197,6.1272,6.1122,6.116,93500.0
2013-11-08 12:40:00,16.3,16.36,16.29,16.29,116700.0,6.116,6.1385,6.1122,6.1122,116700.0
2013-11-08 12:45:00,16.29,16.3,16.27,16.29,63300.0,6.1122,6.116,6.1047,6.1122,63300.0
2013-11-08 12:50:00,16.28,16.29,16.27,16.29,48100.0,6.1084,6.1122,6.1047,6.1122,48100.0
2013-11-08 12:55:00,16.29,16.32,16.27,16.29,117300.0,6.1122,6.1235,6.1047,6.1122,117300.0
2013-11-08 13:00:00,16.29,16.3,16.25,16.29,180500.0,6.1122,6.116,6.0972,6.1122,180500.0
2013-11-08 13:05:00,16.28,16.33,16.28,16.31,139800.0,6.1084,6.1272,6.1084,6.1197,139800.0
2013-11-08 13:10:00,16.3,16.38,16.3,16.37,121800.0,6.116,6.146,6.116,6.1422,121800.0
2013-11-08 13:15:00,16.38,16.4,16.35,16.35,279200.0,6.146,6.1535,6.1347,6.1347,279200.0
2013-11-08 13:20:00,16.36,16.37,16.32,16.34,184700.0,6.1385,6.1422,6.1235,6.131,184700.0
2013-11-08 13:25:00,16.34,16.38,16.33,16.33,199300.0,6.131,6.146,6.1272,6.1272,199300.0
2013-11-08 13:30:00,16.33,16.34,16.3,16.31,72100.0,6.1272,6.131,6.116,6.1197,72100.0
2013-11-08 13:35:00,16.31,16.34,16.3,16.32,92300.0,6.1197,6.131,6.116,6.1235,92300.0
2013-11-08 13:40:00,16.32,16.33,16.29,16.32,417100.0,6.1235,6.1272,6.1122,6.1235,417100.0
2013-11-08 13:45:00,16.32,16.35,16.3,16.32,145500.0,6.1235,6.1347,6.116,6.1235,145500.0
2013-11-08 13:50:00,16.32,16.32,16.28,16.31,261200.0,6.1235,6.1235,6.1084,6.1197,261200.0
2013-11-08 13:55:00,16.31,16.32,16.25,16.25,139000.0,6.1197,6.1235,6.0972,6.0972,139000.0
2013-11-08 14:00:00,16.26,16.28,16.24,16.26,201100.0,6.1009,6.1084,6.0934,6.1009,201100.0
2013-11-08 14:05:00,16.26,16.3,16.26,16.28,106700.0,6.1009,6.116,6.1009,6.1084,106700.0
2013-11-08 14:10:00,16.28,16.32,16.28,16.3,98400.0,6.1084,6.1235,6.1084,6.116,98400.0
2013-11-08 14:15:00,16.3,16.3,16.28,16.3,73100.0,6.116,6.116,6.1084,6.116,73100.0
2013-11-08 14:20:00,16.3,16.36,16.3,16.36,179200.0,6.116,6.1385,6.116,6.1385,179200.0
2013-11-08 14:25:00,16.35,16.38,16.34,16.35,138200.0,6.1347,6.146,6.131,6.1347,138200.0
2013-11-08 14:30:00,16.35,16.35,16.3,16.31,146600.0,6.1347,6.1347,6.116,6.1197,146600.0
2013-11-08 14:35:00,16.3,16.33,16.29,16.31,82700.0,6.116,6.1272,6.1122,6.1197,82700.0
2013-11-08 14:40:00,16.31,16.32,16.29,16.29,58300.0,6.1197,6.1235,6.1122,6.1122,58300.0
2013-11-08 14:45:00,16.29,16.39,16.29,16.38,323300.0,6.1122,6.1497,6.1122,6.146,323300.0
2013-11-08 14:50:00,16.38,16.39,16.34,16.34,119300.0,6.146,6.1497,6.131,6.131,119300.0
2013-11-08 14:55:00,16.34,16.35,16.31,16.31,118100.0,6.131,6.1347,6.1197,6.1197,118100.0
2013-11-08 15:00:00,16.32,16.32,16.28,16.28,167600.0,6.1235,6.1235,6.1084,6.1084,167600.0
2013-11-08 15:05:00,16.29,16.3,16.27,16.3,79000.0,6.1122,6.116,6.1047,6.116,79000.0
2013-11-08 15:10:00,16.3,16.3,16.29,16.29,27200.0,6.116,6.116,6.1122,6.1122,27200.0
2013-11-08 15:15:00,16.3,16.31,16.27,16.27,158600.0,6.116,6.1197,6.1047,6.1047,158600.0
2013-11-08 15:20:00,16.27,16.3,16.27,16.28,192900.0,6.1047,6.116,6.1047,6.1084,192900.0
2013-11-08 15:25:00,16.29,16.3,16.27,16.27,101400.0,6.1122,6.116,6.1047,6.1047,101400.0
2013-11-08 15:30:00,16.27,16.31,16.27,16.3,204200.0,6.1047,6.1197,6.1047,6.116,204200.0
2013-11-08 15:35:00,16.3,16.32,16.29,16.29,190500.0,6.116,6.1235,6.1122,6.1122,190500.0
2013-11-08 15:40:00,16.3,16.31,16.28,16.3,441300.0,6.116,6.1197,6.1084,6.116,441300.0
2013-11-08 15:45:00,16.29,16.3,16.25,16.28,268300.0,6.1122,6.116,6.0972,6.1084,268300.0
2013-11-08 15:50:00,16.27,16.29,16.25,16.26,238400.0,6.1047,6.1122,6.0972,6.1009,238400.0
2013-11-08 15:55:00,16.26,16.28,16.25,16.28,679400.0,6.1009,6.1084,6.0972,6.1084,679400.0
2013-11-11 09:30:00,16.3,16.35,16.25,16.28,290000.0,6.116,6.1347,6.0972,6.1084,290000.0
2013-11-11 09:35:00,16.28,16.3,16.26,16.26,159000.0,6.1084,6.116,6.1009,6.1009,159000.0
2013-11-11 09:40:00,16.26,16.35,16.24,16.35,171600.0,6.1009,6.1347,6.0934,6.1347,171600.0
2013-11-11 09:45:00,16.35,16.37,16.33,16.37,109600.0,6.1347,6.1422,6.1272,6.1422,109600.0
2013-11-11 09:50:00,16.37,16.42,16.36,16.41,155600.0,6.1422,6.161,6.1385,6.1572,155600.0
2013-11-11 09:55:00,16.41,16.41,16.37,16.37,97200.0,6.1572,6.1572,6.1422,6.1422,97200.0
2013-11-11 10:00:00,16.38,16.41,16.35,16.36,108300.0,6.146,6.1572,6.1347,6.1385,108300.0
2013-11-11 10:05:00,16.35,16.37,16.34,16.35,91100.0,6.1347,6.1422,6.131,6.1347,91100.0
2013-11-11 10:10:00,16.35,16.37,16.32,16.36,189900.0,6.1347,6.1422,6.1235,6.1385,189900.0
2013-11-11 10:15:00,16.35,16.39,16.35,16.37,96700.0,6.1347,6.1497,6.1347,6.1422,96700.0
2013-11-11 10:20:00,16.37,16.45,16.37,16.45,109600.0,6.1422,6.1722,6.1422,6.1722,109600.0
2013-11-11 10:25:00,16.46,16.46,16.42,16.44,111300.0,6.176,6.176,6.161,6.1685,111300.0
2013-11-11 10:30:00,16.43,16.45,16.42,16.43,92300.0,6.1647,6.1722,6.161,6.1647,92300.0
2013-11-11 10:35:00,16.44,16.44,16.38,16.41,277200.0,6.1685,6.1685,6.146,6.1572,277200.0
2013-11-11 10:40:00,16.42,16.43,16.4,16.41,69500.0,6.161,6.1647,6.1535,6.1572,69500.0
2013-11-11 10:45:00,16.41,16.46,16.41,16.45,61500.0,6.1572,6.176,6.1572,6.1722,61500.0
2013-11-11 10:50:00,16.45,16.47,16.41,16.42,241200.0,6.1722,6.1797,6.1572,6.161,241200.0
2013-11-11 10:55:00,16.42,16.42,16.38,16.42,108800.0,6.161,6.161,6.146,6.161,108800.0
2013-11-11 11:00:00,16.41,16.43,16.37,16.38,82500.0,6.1572,6.1647,6.1422,6.146,82500.0
2013-11-11 11:05:00,16.38,16.41,16.38,16.39,431300.0,6.146,6.1572,6.146,6.1497,431300.0
2013-11-11 11:10:00,16.39,16.42,16.37,16.38,234000.0,6.1497,6.161,6.1422,6.146,234000.0
2013-11-11 11:15:00,16.38,16.4,16.37,16.39,67500.0,6.146,6.1535,6.1422,6.1497,67500.0
2013-11-11 11:20:00,16.39,16.4,16.37,16.38,96300.0,6.1497,6.1535,6.1422,6.146,96300.0
2013-11-11 11:25:00,16.38,16.4,16.38,16.38,224700.0,6.146,6.1535,6.146,6.146,224700.0
2013-11-11 11:30:00,16.38,16.4,16.35,16.36,206800.0,6.146,6.1535,6.1347,6.1385,206800.0
2013-11-11 11:35:00,16.36,16.38,16.35,16.38,63300.0,6.1385,6.146,6.1347,6.146,63300.0
2013-11-11 11:40:00,16.39,16.39,16.37,16.37,56800.0,6.1497,6.1497,6.1422,6.1422,56800.0
2013-11-11 11:45:00,16.38,16.38,16.36,16.37,50800.0,6.146,6.146,6.1385,6.1422,50800.0
2013-11-11 11:50:00,16.38,16.39,16.37,16.37,30000.0,6.146,6.1497,6.1422,6.1422,30000.0
2013-11-11 11:55:00,16.37,16.39,16.34,16.35,80300.0,6.1422,6.1497,6.131,6.1347,80300.0
2013-11-11 12:00:00,16.35,16.35,16.26,16.26,192500.0,6.1347,6.1347,6.1009,6.1009,192500.0
2013-11-11 12:05:00,16.27,16.29,16.24,16.26,116000.0,6.1047,6.1122,6.0934,6.1009,116000.0
2013-11-11 12:10:00,16.26,16.33,16.26,16.32,200200.0,6.1009,6.1272,6.1009,6.1235,200200.0
2013-11-11 12:15:00,16.33,16.33,16.31,16.32,112900.0,6.1272,6.1272,6.1197,6.1235,112900.0
2013-11-11 12:20:00,16.31,16.33,16.31,16.32,53500.0,6.1197,6.1272,6.1197,6.1235,53500.0
2013-11-11 12:25:00,16.32,16.38,16.31,16.32,209000.0,6.1235,6.146,6.1197,6.1235,209000.0
2013-11-11 12:30:00,16.31,16.34,16.31,16.34,39100.0,6.1197,6.131,6.1197,6.131,39100.0
2013-11-11 12:35:00,16.34,16.37,16.33,16.35,38600.0,6.131,6.1422,6.1272,6.1347,38600.0
2013-11-11 12:40:00,16.35,16.37,16.34,16.36,28200.0,6.1347,6.1422,6.131,6.1385,28200.0
2013-11-11 12:45:00,16.35,16.37,16.35,16.37,72800.0,6.1347,6.1422,6.1347,6.1422,72800.0
2013-11-11 12:50:00,16.36,16.38,16.36,16.37,31400.0,6.1385,6.146,6.1385,6.1422,31400.0
2013-11-11 12:55:00,16.37,16.38,16.35,16.37,55800.0,6.1422,6.146,6.1347,6.1422,55800.0
2013-11-11 13:00:00,16.37,16.41,16.37,16.4,68000.0,6.1422,6.1572,6.1422,6.1535,68000.0
2013-11-11 13:05:00,16.4,16.42,16.39,16.4,91600.0,6.1535,6.161,6.1497,6.1535,91600.0
2013-11-11 13:10:00,16.39,16.4,16.37,16.38,50500.0,6.1497,6.1535,6.1422,6.146,50500.0
2013-11-11 13:15:00,16.37,16.39,16.37,16.38,22100.0,6.1422,6.1497,6.1422,6.146,22100.0
2013-11-11 13:20:00,16.38,16.43,16.38,16.43,94900.0,6.146,6.1647,6.146,6.1647,94900.0
2013-11-11 13:25:00,16.43,16.45,16.42,16.45,54200.0,6.1647,6.1722,6.161,6.1722,54200.0
2013-11-11 13:30:00,16.45,16.45,16.43,16.44,37800.0,6.1722,6.1722,6.1647,6.1685,37800.0
2013-11-11 13:35:00,16.44,16.45,16.42,16.45,78800.0,6.1685,6.1722,6.161,6.1722,78800.0
2013-11-11 13:40:00,16.44,16.45,16.42,16.44,49800.0,6.1685,6.1722,6.161,6.1685,49800.0
2013-11-11 13:45:00,16.44,16.45,16.43,16.45,27600.0,6.1685,6.1722,6.1647,6.1722,27600.0
2013-11-11 13:50:00,16.45,16.5,16.44,16.48,145300.0,6.1722,6.191,6.1685,6.1835,145300.0
2013-11-11 13:55:00,16.48,16.51,16.48,16.51,58700.0,6.1835,6.1947,6.1835,6.1947,58700.0
2013-11-11 14:00:00,16.5,16.55,16.48,16.54,115200.0,6.191,6.2098,6.1835,6.206,115200.0
2013-11-11 14:05:00,16.54,16.58,16.54,16.54,101700.0,6.206,6.221,6.206,6.206,101700.0
2013-11-11 14:10:00,16.54,16.55,16.52,16.54,123900.0,6.206,6.2098,6.1985,6.206,123900.0
2013-11-11 14:15:00,16.53,16.54,16.52,16.52,109000.0,6.2023,6.206,6.1985,6.1985,109000.0
2013-11-11 14:20:00,16.52,16.53,16.52,16.52,24600.0,6.1985,6.2023,6.1985,6.1985,24600.0
2013-11-11 14:25:00,16.53,16.57,16.51,16.57,189200.0,6.2023,6.2173,6.1947,6.2173,189200.0
2013-11-11 14:30:00,16.57,16.6,16.55,16.56,134400.0,6.2173,6.2285,6.2098,6.2135,134400.0
2013-11-11 14:35:00,16.56,16.59,16.56,16.56,69900.0,6.2135,6.2248,6.2135,6.2135,69900.0
2013-11-11 14:40:00,16.56,16.57,16.56,16.56,27500.0,6.2135,6.2173,6.2135,6.2135,27500.0
2013-11-11 14:45:00,16.56,16.58,16.55,16.57,40000.0,6.2135,6.221,6.2098,6.2173,40000.0
2013-11-11 14:50:00,16.57,16.58,16.55,16.58,69600.0,6.2173,6.221,6.2098,6.221,69600.0
2013-11-11 14:55:00,16.57,16.6,16.57,16.59,66800.0,6.2173,6.2285,6.2173,6.2248,66800.0
2013-11-11 15:00:00,16.59,16.59,16.57,16.57,62900.0,6.2248,6.2248,6.2173,6.2173,62900.0
2013-11-11 15:05:00,16.57,16.58,16.57,16.58,21900.0,6.2173,6.221,6.2173,6.221,21900.0
2013-11-11 15:10:00,16.57,16.58,16.54,16.55,129400.0,6.2173,6.221,6.206,6.2098,129400.0
2013-11-11 15:15:00,16.55,16.58,16.55,16.58,84300.0,6.2098,6.221,6.2098,6.221,84300.0
2013-11-11 15:20:00,16.58,16.58,16.56,16.57,34800.0,6.221,6.221,6.2135,6.2173,34800.0
2013-11-11 15:25:00,16.57,16.59,16.56,16.59,67700.0,6.2173,6.2248,6.2135,6.2248,67700.0
2013-11-11 15:30:00,16.58,16.59,16.55,16.55,140900.0,6.221,6.2248,6.2098,6.2098,140900.0
2013-11-11 15:35:00,16.55,16.56,16.53,16.54,63300.0,6.2098,6.2135,6.2023,6.206,63300.0
2013-11-11 15:40:00,16.54,16.54,16.5,16.51,202500.0,6.206,6.206,6.191,6.1947,202500.0
2013-11-11 15:45:00,16.51,16.51,16.49,16.51,300600.0,6.1947,6.1947,6.1872,6.1947,300600.0
2013-11-11 15:50:00,16.51,16.54,16.5,16.52,208400.0,6.1947,6.206,6.191,6.1985,208400.0
2013-11-11 15:55:00,16.51,16.52,16.47,16.48,474500.0,6.1947,6.1985,6.1797,6.1835,474500.0
2013-11-12 09:30:00,16.37,16.39,16.28,16.36,307100.0,6.1422,6.1497,6.1084,6.1385,307100.0
2013-11-12 09:35:00,16.36,16.41,16.34,16.36,357900.0,6.1385,6.1572,6.131,6.1385,357900.0
2013-11-12 09:40:00,16.36,16.4,16.32,16.4,258400.0,6.1385,6.1535,6.1235,6.1535,258400.0
2013-11-12 09:45:00,16.41,16.45,16.37,16.4,414000.0,6.1572,6.1722,6.1422,6.1535,414000.0
2013-11-12 09:50:00,16.41,16.42,16.36,16.37,162800.0,6.1572,6.161,6.1385,6.1422,162800.0
2013-11-12 09:55:00,16.37,16.4,16.33,16.4,228800.0,6.1422,6.1535,6.1272,6.1535,228800.0
2013-11-12 10:00:00,16.39,16.39,16.29,16.3,425800.0,6.1497,6.1497,6.1122,6.116,425800.0
2013-11-12 10:05:00,16.3,16.37,16.3,16.35,803800.0,6.116,6.1422,6.116,6.1347,803800.0
2013-11-12 10:10:00,16.35,16.39,16.34,16.36,537400.0,6.1347,6.1497,6.131,6.1385,537400.0
2013-11-12 10:15:00,16.36,16.42,16.35,16.42,416000.0,6.1385,6.161,6.1347,6.161,416000.0
2013-11-12 10:20:00,16.42,16.43,16.4,16.41,230600.0,6.161,6.1647,6.1535,6.1572,230600.0
2013-11-12 10:25:00,16.41,16.42,16.37,16.37,427700.0,6.1572,6.161,6.1422,6.1422,427700.0
2013-11-12 10:30:00,16.37,16.37,16.3,16.31,155100.0,6.1422,6.1422,6.116,6.1197,155100.0
2013-11-12 10:35:00,16.32,16.33,16.29,16.29,132900.0,6.1235,6.1272,6.1122,6.1122,132900.0
2013-11-12 10:40:00,16.29,16.33,16.26,16.33,197600.0,6.1122,6.1272,6.1009,6.1272,197600.0
2013-11-12 10:45:00,16.33,16.33,16.3,16.31,151300.0,6.1272,6.1272,6.116,6.1197,151300.0
2013-11-12 10:50:00,16.31,16.31,16.28,16.28,66600.0,6.1197,6.1197,6.1084,6.1084,66600.0
2013-11-12 10:55:00,16.28,16.29,16.23,16.23,175000.0,6.1084,6.1122,6.0897,6.0897,175000.0
2013-11-12 11:00:00,16.24,16.29,16.22,16.28,179900.0,6.0934,6.1122,6.0859,6.1084,179900.0
2013-11-12 11:05:00,16.28,16.28,16.23,16.26,95900.0,6.1084,6.1084,6.0897,6.1009,95900.0
2013-11-12 11:10:00,16.26,16.3,16.25,16.26,158700.0,6.1009,6.116,6.0972,6.1009,158700.0
2013-11-12 11:15:00,16.26,16.28,16.25,16.27,88300.0,6.1009,6.1084,6.0972,6.1047,88300.0
2013-11-12 11:20:00,16.26,16.28,16.21,16.22,277500.0,6.1009,6.1084,6.0822,6.0859,277500.0
2013-11-12 11:25:00,16.22,16.23,16.2,16.22,161100.0,6.0859,6.0897,6.0784,6.0859,161100.0
2013-11-12 11:30:00,16.22,16.24,16.19,16.21,118200.0,6.0859,6.0934,6.0747,6.0822,118200.0
2013-11-12 11:35:00,16.2,16.25,16.19,16.21,243100.0,6.0784,6.0972,6.0747,6.0822,243100.0
2013-11-12 11:40:00,16.21,16.23,16.2,16.21,90300.0,6.0822,6.0897,6.0784,6.0822,90300.0
2013-11-12 11:45:00,16.21,16.21,16.17,16.2,187500.0,6.0822,6.0822,6.0672,6.0784,187500.0
2013-11-12 11:50:00,16.2,16.2,16.14,16.15,57700.0,6.0784,6.0784,6.0559,6.0597,57700.0
2013-11-12 11:55:00,16.14,16.17,16.13,16.17,66900.0,6.0559,6.0672,6.0522,6.0672,66900.0
2013-11-12 12:00:00,16.17,16.18,16.15,16.17,83600.0,6.0672,6.0709,6.0597,6.0672,83600.0
2013-11-12 12:05:00,16.17,16.17,16.13,16.14,110300.0,6.0672,6.0672,6.0522,6.0559,110300.0
2013-11-12 12:10:00,16.14,16.15,16.12,16.13,96500.0,6.0559,6.0597,6.0484,6.0522,96500.0
2013-11-12 12:15:00,16.13,16.13,16.1,16.12,85000.0,6.0522,6.0522,6.0409,6.0484,85000.0
2013-11-12 12:20:00,16.12,16.12,16.07,16.07,127000.0,6.0484,6.0484,6.0297,6.0297,127000.0
2013-11-12 12:25:00,16.07,16.08,16.05,16.05,110700.0,6.0297,6.0334,6.0221,6.0221,110700.0
2013-11-12 12:30:00,16.05,16.09,16.04,16.09,167200.0,6.0221,6.0372,6.0184,6.0372,167200.0
2013-11-12 12:35:00,16.09,16.11,16.07,16.07,70100.0,6.0372,6.0447,6.0297,6.0297,70100.0
2013-11-12 12:40:00,16.07,16.08,16.05,16.05,47500.0,6.0297,6.0334,6.0221,6.0221,47500.0
2013-11-12 12:45:00,16.06,16.11,16.04,16.11,116500.0,6.0259,6.0447,6.0184,6.0447,116500.0
2013-11-12 12:50:00,16.1,16.13,16.08,16.12,180000.0,6.0409,6.0522,6.0334,6.0484,180000.0
2013-11-12 12:55:00,16.12,16.12,16.09,16.09,48300.0,6.0484,6.0484,6.0372,6.0372,48300.0
2013-11-12 13:00:00,16.09,16.1,16.05,16.05,98200.0,6.0372,6.0409,6.0221,6.0221,98200.0
2013-11-12 13:05:00,16.05,16.06,16.03,16.03,168000.0,6.0221,6.0259,6.0146,6.0146,168000.0
2013-11-12 13:10:00,16.04,16.05,16.03,16.05,71200.0,6.0184,6.0221,6.0146,6.0221,71200.0
2013-11-12 13:15:00,16.04,16.05,15.99,16.0,177200.0,6.0184,6.0221,5.9996,6.0034,177200.0
2013-11-12 13:20:00,16.0,16.03,15.99,16.01,97900.0,6.0034,6.0146,5.9996,6.0071,97900.0
2013-11-12 13:25:00,16.01,16.03,15.99,16.0,111200.0,6.0071,6.0146,5.9996,6.0034,111200.0
2013-11-12 13:30:00,16.0,16.0,15.92,15.94,331100.0,6.0034,6.0034,5.9734,5.9809,331100.0
2013-11-12 13:35:00,15.95,15.99,15.94,15.98,98600.0,5.9846,5.9996,5.9809,5.9959,98600.0
2013-11-12 13:40:00,15.98,16.01,15.97,16.01,236500.0,5.9959,6.0071,5.9921,6.0071,236500.0
2013-11-12 13:45:00,16.01,16.03,16.0,16.01,156000.0,6.0071,6.0146,6.0034,6.0071,156000.0
2013-11-12 13:50:00,16.02,16.02,16.0,16.01,92300.0,6.0109,6.0109,6.0034,6.0071,92300.0
2013-11-12 13:55:00,16.01,16.02,15.99,15.99,56300.0,6.0071,6.0109,5.9996,5.9996,56300.0
2013-11-12 14:00:00,15.99,16.0,15.95,15.96,93700.0,5.9996,6.0034,5.9846,5.9884,93700.0
2013-11-12 14:05:00,15.96,15.97,15.95,15.96,92200.0,5.9884,5.9921,5.9846,5.9884,92200.0
2013-11-12 14:10:00,15.97,15.97,15.94,15.95,169400.0,5.9921,5.9921,5.9809,5.9846,169400.0
2013-11-12 14:15:00,15.95,15.95,15.91,15.94,143300.0,5.9846,5.9846,5.9696,5.9809,143300.0
2013-11-12 14:20:00,15.95,15.95,15.92,15.92,59800.0,5.9846,5.9846,5.9734,5.9734,59800.0
2013-11-12 14:25:00,15.92,15.93,15.89,15.9,105400.0,5.9734,5.9771,5.9621,5.9659,105400.0
2013-11-12 14:30:00,15.89,15.92,15.89,15.91,140400.0,5.9621,5.9734,5.9621,5.9696,140400.0
2013-11-12 14:35:00,15.91,15.93,15.9,15.93,176600.0,5.9696,5.9771,5.9659,5.9771,176600.0
2013-11-12 14:40:00,15.93,15.97,15.92,15.96,94900.0,5.9771,5.9921,5.9734,5.9884,94900.0
2013-11-12 14:45:00,15.97,15.98,15.95,15.96,103100.0,5.9921,5.9959,5.9846,5.9884,103100.0
2013-11-12 14:50:00,15.96,15.98,15.95,15.95,91500.0,5.9884,5.9959,5.9846,5.9846,91500.0
2013-11-12 14:55:00,15.95,16.01,15.95,15.98,229700.0,5.9846,6.0071,5.9846,5.9959,229700.0
2013-11-12 15:00:00,15.99,16.0,15.98,16.0,165500.0,5.9996,6.0034,5.9959,6.0034,165500.0
2013-11-12 15:05:00,16.0,16.0,15.97,15.97,76400.0,6.0034,6.0034,5.9921,5.9921,76400.0
2013-11-12 15:10:00,15.97,15.99,15.97,15.98,75100.0,5.9921,5.9996,5.9921,5.9959,75100.0
2013-11-12 15:15:00,15.98,16.01,15.98,16.01,103200.0,5.9959,6.0071,5.9959,6.0071,103200.0
2013-11-12 15:20:00,16.01,16.01,15.97,15.98,210600.0,6.0071,6.0071,5.9921,5.9959,210600.0
2013-11-12 15:25:00,15.98,16.0,15.98,15.99,108700.0,5.9959,6.0034,5.9959,5.9996,108700.0
2013-11-12 15:30:00,16.0,16.06,16.0,16.05,250800.0,6.0034,6.0259,6.0034,6.0221,250800.0
2013-11-12 15:35:00,16.04,16.04,16.01,16.02,141100.0,6.0184,6.0184,6.0071,6.0109,141100.0
2013-11-12 15:40:00,16.01,16.03,16.01,16.02,98300.0,6.0071,6.0146,6.0071,6.0109,98300.0
2013-11-12 15:45:00,16.02,16.03,15.98,16.01,299100.0,6.0109,6.0146,5.9959,6.0071,299100.0
2013-11-12 15:50:00,16.01,16.01,15.99,16.0,163000.0,6.0071,6.0071,5.9996,6.0034,163000.0
2013-11-12 15:55:00,15.99,16.04,15.99,16.04,560300.0,5.9996,6.0184,5.9996,6.0184,560300.0
2013-11-13 09:30:00,15.85,16.03,15.85,16.02,616600.0,5.9471,6.0146,5.9471,6.0109,616600.0
2013-11-13 09:35:00,16.02,16.05,16.0,16.01,285400.0,6.0109,6.0221,6.0034,6.0071,285400.0
2013-11-13 09:40:00,16.01,16.06,16.01,16.05,231400.0,6.0071,6.0259,6.0071,6.0221,231400.0
2013-11-13 09:45:00,16.05,16.24,16.05,16.21,703000.0,6.0221,6.0934,6.0221,6.0822,703000.0
2013-11-13 09:50:00,16.2,16.27,16.16,16.23,360300.0,6.0784,6.1047,6.0634,6.0897,360300.0
2013-11-13 09:55:00,16.23,16.3,16.21,16.27,269500.0,6.0897,6.116,6.0822,6.1047,269500.0
2013-11-13 10:00:00,16.27,16.29,16.21,16.24,184600.0,6.1047,6.1122,6.0822,6.0934,184600.0
2013-11-13 10:05:00,16.24,16.3,16.23,16.29,350400.0,6.0934,6.116,6.0897,6.1122,350400.0
2013-11-13 10:10:00,16.29,16.34,16.28,16.32,425700.0,6.1122,6.131,6.1084,6.1235,425700.0
2013-11-13 10:15:00,16.32,16.36,16.31,16.35,263300.0,6.1235,6.1385,6.1197,6.1347,263300.0
2013-11-13 10:20:00,16.35,16.36,16.32,16.32,116300.0,6.1347,6.1385,6.1235,6.1235,116300.0
2013-11-13 10:25:00,16.32,16.33,16.27,16.3,564300.0,6.1235,6.1272,6.1047,6.116,564300.0
2013-11-13 10:30:00,16.3,16.39,16.29,16.36,526000.0,6.116,6.1497,6.1122,6.1385,526000.0
2013-11-13 10:35:00,16.36,16.38,16.31,16.38,441600.0,6.1385,6.146,6.1197,6.146,441600.0
2013-11-13 10:40:00,16.37,16.39,16.32,16.37,348300.0,6.1422,6.1497,6.1235,6.1422,348300.0
2013-11-13 10:45:00,16.38,16.4,16.37,16.38,204400.0,6.146,6.1535,6.1422,6.146,204400.0
2013-11-13 10:50:00,16.38,16.39,16.35,16.36,251200.0,6.146,6.1497,6.1347,6.1385,251200.0
2013-11-13 10:55:00,16.36,16.39,16.35,16.35,448600.0,6.1385,6.1497,6.1347,6.1347,448600.0
2013-11-13 11:00:00,16.36,16.36,16.27,16.32,343900.0,6.1385,6.1385,6.1047,6.1235,343900.0
2013-11-13 11:05:00,16.31,16.32,16.29,16.3,101200.0,6.1197,6.1235,6.1122,6.116,101200.0
2013-11-13 11:10:00,16.3,16.35,16.3,16.35,270000.0,6.116,6.1347,6.116,6.1347,270000.0
2013-11-13 11:15:00,16.35,16.36,16.33,16.36,225000.0,6.1347,6.1385,6.1272,6.1385,225000.0
2013-11-13 11:20:00,16.36,16.38,16.33,16.35,174500.0,6.1385,6.146,6.1272,6.1347,174500.0
2013-11-13 11:25:00,16.35,16.4,16.35,16.35,188000.0,6.1347,6.1535,6.1347,6.1347,188000.0
2013-11-13 11:30:00,16.36,16.38,16.35,16.36,136300.0,6.1385,6.146,6.1347,6.1385,136300.0
2013-11-13 11:35:00,16.37,16.38,16.33,16.36,82600.0,6.1422,6.146,6.1272,6.1385,82600.0
2013-11-13 11:40:00,16.37,16.4,16.36,16.39,94500.0,6.1422,6.1535,6.1385,6.1497,94500.0
2013-11-13 11:45:00,16.39,16.43,16.39,16.4,112400.0,6.1497,6.1647,6.1497,6.1535,112400.0
2013-11-13 11:50:00,16.39,16.41,16.39,16.39,70500.0,6.1497,6.1572,6.1497,6.1497,70500.0
2013-11-13 11:55:00,16.39,16.41,16.37,16.39,113900.0,6.1497,6.1572,6.1422,6.1497,113900.0
2013-11-13 12:00:00,16.38,16.39,16.35,16.37,88100.0,6.146,6.1497,6.1347,6.1422,88100.0
2013-11-13 12:05:00,16.38,16.39,16.34,16.36,50000.0,6.146,6.1497,6.131,6.1385,50000.0
2013-11-13 12:10:00,16.36,16.37,16.33,16.35,77300.0,6.1385,6.1422,6.1272,6.1347,77300.0
2013-11-13 12:15:00,16.36,16.37,16.34,16.36,104100.0,6.1385,6.1422,6.131,6.1385,104100.0
2013-11-13 12:20:00,16.36,16.39,16.35,16.39,111000.0,6.1385,6.1497,6.1347,6.1497,111000.0
2013-11-13 12:25:00,16.38,16.4,16.38,16.4,74000.0,6.146,6.1535,6.146,6.1535,74000.0
2013-11-13 12:30:00,16.39,16.4,16.35,16.35,94300.0,6.1497,6.1535,6.1347,6.1347,94300.0
2013-11-13 12:35:00,16.35,16.37,16.35,16.37,38300.0,6.1347,6.1422,6.1347,6.1422,38300.0
2013-11-13 12:40:00,16.36,16.38,16.35,16.36,66400.0,6.1385,6.146,6.1347,6.1385,66400.0
2013-11-13 12:45:00,16.35,16.35,16.3,16.32,136200.0,6.1347,6.1347,6.116,6.1235,136200.0
2013-11-13 12:50:00,16.32,16.36,16.32,16.34,102700.0,6.1235,6.1385,6.1235,6.131,102700.0
2013-11-13 12:55:00,16.34,16.36,16.32,16.34,120500.0,6.131,6.1385,6.1235,6.131,120500.0
2013-11-13 13:00:00,16.34,16.35,16.32,16.33,26300.0,6.131,6.1347,6.1235,6.1272,26300.0
2013-11-13 13:05:00,16.32,16.33,16.31,16.32,55900.0,6.1235,6.1272,6.1197,6.1235,55900.0
2013-11-13 13:10:00,16.32,16.33,16.3,16.33,61800.0,6.1235,6.1272,6.116,6.1272,61800.0
2013-11-13 13:15:00,16.33,16.33,16.32,16.33,32900.0,6.1272,6.1272,6.1235,6.1272,32900.0
2013-11-13 13:20:00,16.33,16.39,16.33,16.38,80800.0,6.1272,6.1497,6.1272,6.146,80800.0
2013-11-13 13:25:00,16.39,16.4,16.36,16.4,69100.0,6.1497,6.1535,6.1385,6.1535,69100.0
2013-11-13 13:30:00,16.4,16.47,16.4,16.42,414800.0,6.1535,6.1797,6.1535,6.161,414800.0
2013-11-13 13:35:00,16.42,16.44,16.42,16.43,124000.0,6.161,6.1685,6.161,6.1647,124000.0
2013-11-13 13:40:00,16.43,16.43,16.38,16.4,106400.0,6.1647,6.1647,6.146,6.1535,106400.0
2013-11-13 13:45:00,16.4,16.41,16.36,16.38,151300.0,6.1535,6.1572,6.1385,6.146,151300.0
2013-11-13 13:50:00,16.39,16.39,16.38,16.39,94500.0,6.1497,6.1497,6.146,6.1497,94500.0
2013-11-13 13:55:00,16.39,16.39,16.37,16.37,56500.0,6.1497,6.1497,6.1422,6.1422,56500.0
2013-11-13 14:00:00,16.37,16.39,16.37,16.38,43600.0,6.1422,6.1497,6.1422,6.146,43600.0
2013-11-13 14:05:00,16.37,16.39,16.37,16.38,39100.0,6.1422,6.1497,6.1422,6.146,39100.0
2013-11-13 14:10:00,16.38,16.39,16.37,16.38,51800.0,6.146,6.1497,6.1422,6.146,51800.0
2013-11-13 14:15:00,16.37,16.38,16.35,16.35,82500.0,6.1422,6.146,6.1347,6.1347,82500.0
2013-11-13 14:20:00,16.36,16.39,16.35,16.38,25400.0,6.1385,6.1497,6.1347,6.146,25400.0
2013-11-13 14:25:00,16.39,16.4,16.38,16.39,58200.0,6.1497,6.1535,6.146,6.1497,58200.0
2013-11-13 14:30:00,16.39,16.39,16.35,16.37,173800.0,6.1497,6.1497,6.1347,6.1422,173800.0
2013-11-13 14:35:00,16.37,16.39,16.34,16.36,370000.0,6.1422,6.1497,6.131,6.1385,370000.0
2013-11-13 14:40:00,16.36,16.36,16.34,16.36,89900.0,6.1385,6.1385,6.131,6.1385,89900.0
2013-11-13 14:45:00,16.36,16.37,16.35,16.37,29900.0,6.1385,6.1422,6.1347,6.1422,29900.0
2013-11-13 14:50:00,16.36,16.39,16.35,16.37,68600.0,6.1385,6.1497,6.1347,6.1422,68600.0
2013-11-13 14:55:00,16.38,16.38,16.35,16.35,72400.0,6.146,6.146,6.1347,6.1347,72400.0
2013-11-13 15:00:00,16.36,16.39,16.35,16.37,121700.0,6.1385,6.1497,6.1347,6.1422,121700.0
2013-11-13 15:05:00,16.37,16.39,16.37,16.39,34300.0,6.1422,6.1497,6.1422,6.1497,34300.0
2013-11-13 15:10:00,16.38,16.4,16.38,16.4,40800.0,6.146,6.1535,6.146,6.1535,40800.0
2013-11-13 15:15:00,16.4,16.4,16.37,16.38,194800.0,6.1535,6.1535,6.1422,6.146,194800.0
2013-11-13 15:20:00,16.38,16.39,16.38,16.39,83800.0,6.146,6.1497,6.146,6.1497,83800.0
2013-11-13 15:25:00,16.39,16.39,16.37,16.38,115700.0,6.1497,6.1497,6.1422,6.146,115700.0
2013-11-13 15:30:00,16.39,16.39,16.36,16.38,139600.0,6.1497,6.1497,6.1385,6.146,139600.0
2013-11-13 15:35:00,16.38,16.39,16.36,16.39,175200.0,6.146,6.1497,6.1385,6.1497,175200.0
2013-11-13 15:40:00,16.39,16.41,16.38,16.4,208500.0,6.1497,6.1572,6.146,6.1535,208500.0
2013-11-13 15:45:00,16.39,16.42,16.38,16.4,370100.0,6.1497,6.161,6.146,6.1535,370100.0
2013-11-13 15:50:00,16.39,16.43,16.39,16.43,260400.0,6.1497,6.1647,6.1497,6.1647,260400.0
2013-11-13 15:55:00,16.42,16.46,16.42,16.43,617500.0,6.161,6.176,6.161,6.1647,617500.0
2013-11-14 09:30:00,16.62,16.68,16.58,16.63,751800.0,6.236,6.2585,6.221,6.2398,751800.0
2013-11-14 09:35:00,16.62,16.65,16.55,16.55,377900.0,6.236,6.2473,6.2098,6.2098,377900.0
2013-11-14 09:40:00,16.55,16.57,16.51,16.53,194700.0,6.2098,6.2173,6.1947,6.2023,194700.0
2013-11-14 09:45:00,16.53,16.56,16.48,16.55,235500.0,6.2023,6.2135,6.1835,6.2098,235500.0
2013-11-14 09:50:00,16.54,16.61,16.51,16.6,240600.0,6.206,6.2323,6.1947,6.2285,240600.0
2013-11-14 09:55:00,16.61,16.63,16.54,16.62,90200.0,6.2323,6.2398,6.206,6.236,90200.0
2013-11-14 10:00:00,16.63,16.66,16.58,16.65,202100.0,6.2398,6.251,6.221,6.2473,202100.0
2013-11-14 10:05:00,16.65,16.65,16.53,16.57,243100.0,6.2473,6.2473,6.2023,6.2173,243100.0
2013-11-14 10:10:00,16.57,16.66,16.57,16.66,214200.0,6.2173,6.251,6.2173,6.251,214200.0
2013-11-14 10:15:00,16.65,16.68,16.64,16.65,111400.0,6.2473,6.2585,6.2435,6.2473,111400.0
2013-11-14 10:20:00,16.66,16.73,16.66,16.69,278400.0,6.251,6.2773,6.251,6.2623,278400.0
2013-11-14 10:25:00,16.69,16.7,16.64,16.65,165300.0,6.2623,6.266,6.2435,6.2473,165300.0
2013-11-14 10:30:00,16.66,16.74,16.66,16.73,357200.0,6.251,6.281,6.251,6.2773,357200.0
2013-11-14 10:35:00,16.72,16.79,16.71,16.78,727500.0,6.2735,6.2998,6.2698,6.2961,727500.0
2013-11-14 10:40:00,16.77,16.85,16.76,16.85,289700.0,6.2923,6.3223,6.2885,6.3223,289700.0
2013-11-14 10:45:00,16.85,16.9,16.84,16.88,395900.0,6.3223,6.3411,6.3186,6.3336,395900.0
2013-11-14 10:50:00,16.87,16.9,16.86,16.86,116100.0,6.3298,6.3411,6.3261,6.3261,116100.0
2013-11-14 10:55:00,16.87,16.88,16.8,16.82,138300.0,6.3298,6.3336,6.3036,6.3111,138300.0
2013-11-14 11:00:00,16.82,16.84,16.81,16.82,100800.0,6.3111,6.3186,6.3073,6.3111,100800.0
2013-11-14 11:05:00,16.82,16.84,16.77,16.77,136200.0,6.3111,6.3186,6.2923,6.2923,136200.0
2013-11-14 11:10:00,16.77,16.8,16.75,16.78,294200.0,6.2923,6.3036,6.2848,6.2961,294200.0
2013-11-14 11:15:00,16.78,16.85,16.78,16.84,129600.0,6.2961,6.3223,6.2961,6.3186,129600.0
2013-11-14 11:20:00,16.84,16.88,16.82,16.87,159500.0,6.3186,6.3336,6.3111,6.3298,159500.0
2013-11-14 11:25:00,16.87,16.89,16.83,16.84,156200.0,6.3298,6.3373,6.3148,6.3186,156200.0
2013-11-14 11:30:00,16.84,16.87,16.83,16.87,219900.0,6.3186,6.3298,6.3148,6.3298,219900.0
2013-11-14 11:35:00,16.87,16.87,16.77,16.77,115400.0,6.3298,6.3298,6.2923,6.2923,115400.0
2013-11-14 11:40:00,16.78,16.8,16.76,16.8,106200.0,6.2961,6.3036,6.2885,6.3036,106200.0
2013-11-14 11:45:00,16.81,16.82,16.76,16.76,96100.0,6.3073,6.3111,6.2885,6.2885,96100.0
2013-11-14 11:50:00,16.76,16.79,16.75,16.77,175500.0,6.2885,6.2998,6.2848,6.2923,175500.0
2013-11-14 11:55:00,16.77,16.78,16.72,16.72,80700.0,6.2923,6.2961,6.2735,6.2735,80700.0
2013-11-14 12:00:00,16.72,16.74,16.68,16.7,86900.0,6.2735,6.281,6.2585,6.266,86900.0
2013-11-14 12:05:00,16.69,16.74,16.69,16.72,47000.0,6.2623,6.281,6.2623,6.2735,47000.0
2013-11-14 12:10:00,16.72,16.79,16.72,16.77,123400.0,6.2735,6.2998,6.2735,6.2923,123400.0
2013-11-14 12:15:00,16.77,16.78,16.75,16.77,60600.0,6.2923,6.2961,6.2848,6.2923,60600.0
2013-11-14 12:20:00,16.77,16.81,16.76,16.79,68100.0,6.2923,6.3073,6.2885,6.2998,68100.0
2013-11-14 12:25:00,16.8,16.81,16.77,16.78,48500.0,6.3036,6.3073,6.2923,6.2961,48500.0
2013-11-14 12:30:00,16.78,16.82,16.77,16.82,91700.0,6.2961,6.3111,6.2923,6.3111,91700.0
2013-11-14 12:35:00,16.82,16.87,16.82,16.87,184100.0,6.3111,6.3298,6.3111,6.3298,184100.0
2013-11-14 12:40:00,16.87,16.93,16.87,16.9,414500.0,6.3298,6.3523,6.3298,6.3411,414500.0
2013-11-14 12:45:00,16.89,16.95,16.89,16.92,187100.0,6.3373,6.3598,6.3373,6.3486,187100.0
2013-11-14 12:50:00,16.93,16.95,16.91,16.94,135200.0,6.3523,6.3598,6.3448,6.3561,135200.0
2013-11-14 12:55:00,16.94,16.95,16.91,16.93,85800.0,6.3561,6.3598,6.3448,6.3523,85800.0
2013-11-14 13:00:00,16.93,16.98,16.91,16.97,124700.0,6.3523,6.3711,6.3448,6.3673,124700.0
2013-11-14 13:05:00,16.97,16.99,16.94,16.96,145600.0,6.3673,6.3748,6.3561,6.3636,145600.0
2013-11-14 13:10:00,16.96,16.96,16.87,16.89,164200.0,6.3636,6.3636,6.3298,6.3373,164200.0
2013-11-14 13:15:00,16.89,16.94,16.89,16.91,80100.0,6.3373,6.3561,6.3373,6.3448,80100.0
2013-11-14 13:20:00,16.92,16.94,16.91,16.93,90400.0,6.3486,6.3561,6.3448,6.3523,90400.0
2013-11-14 13:25:00,16.94,16.96,16.92,16.92,136200.0,6.3561,6.3636,6.3486,6.3486,136200.0
2013-11-14 13:30:00,16.93,16.94,16.92,16.93,169000.0,6.3523,6.3561,6.3486,6.3523,169000.0
2013-11-14 13:35:00,16.93,16.94,16.9,16.94,89700.0,6.3523,6.3561,6.3411,6.3561,89700.0
2013-11-14 13:40:00,16.94,16.95,16.92,16.93,57700.0,6.3561,6.3598,6.3486,6.3523,57700.0
2013-11-14 13:45:00,16.93,16.95,16.9,16.9,166300.0,6.3523,6.3598,6.3411,6.3411,166300.0
2013-11-14 13:50:00,16.91,16.91,16.87,16.89,131100.0,6.3448,6.3448,6.3298,6.3373,131100.0
2013-11-14 13:55:00,16.88,16.92,16.87,16.92,112200.0,6.3336,6.3486,6.3298,6.3486,112200.0
2013-11-14 14:00:00,16.92,16.93,16.89,16.9,46300.0,6.3486,6.3523,6.3373,6.3411,46300.0
2013-11-14 14:05:00,16.9,16.91,16.88,16.9,63300.0,6.3411,6.3448,6.3336,6.3411,63300.0
2013-11-14 14:10:00,16.9,16.92,16.9,16.9,34300.0,6.3411,6.3486,6.3411,6.3411,34300.0
2013-11-14 14:15:00,16.91,16.95,16.9,16.95,75200.0,6.3448,6.3598,6.3411,6.3598,75200.0
2013-11-14 14:20:00,16.94,16.98,16.94,16.96,162500.0,6.3561,6.3711,6.3561,6.3636,162500.0
2013-11-14 14:25:00,16.96,16.99,16.96,16.98,127300.0,6.3636,6.3748,6.3636,6.3711,127300.0
2013-11-14 14:30:00,16.98,17.0,16.96,16.98,222400.0,6.3711,6.3786,6.3636,6.3711,222400.0
2013-11-14 14:35:00,16.97,16.98,16.96,16.98,103500.0,6.3673,6.3711,6.3636,6.3711,103500.0
2013-11-14 14:40:00,16.97,16.99,16.96,16.97,97500.0,6.3673,6.3748,6.3636,6.3673,97500.0
2013-11-14 14:45:00,16.97,16.99,16.97,16.98,87300.0,6.3673,6.3748,6.3673,6.3711,87300.0
2013-11-14 14:50:00,16.97,16.98,16.93,16.94,133300.0,6.3673,6.3711,6.3523,6.3561,133300.0
2013-11-14 14:55:00,16.95,16.95,16.91,16.93,98500.0,6.3598,6.3598,6.3448,6.3523,98500.0
2013-11-14 15:00:00,16.94,16.94,16.93,16.93,28000.0,6.3561,6.3561,6.3523,6.3523,28000.0
2013-11-14 15:05:00,16.93,16.96,16.93,16.96,41200.0,6.3523,6.3636,6.3523,6.3636,41200.0
2013-11-14 15:10:00,16.96,16.98,16.95,16.96,97800.0,6.3636,6.3711,6.3598,6.3636,97800.0
2013-11-14 15:15:00,16.96,16.99,16.96,16.98,71200.0,6.3636,6.3748,6.3636,6.3711,71200.0
2013-11-14 15:20:00,16.98,17.02,16.97,17.02,262600.0,6.3711,6.3861,6.3673,6.3861,262600.0
2013-11-14 15:25:00,17.02,17.03,17.01,17.02,194400.0,6.3861,6.3899,6.3824,6.3861,194400.0
2013-11-14 15:30:00,17.02,17.05,17.01,17.04,477900.0,6.3861,6.3974,6.3824,6.3936,477900.0
2013-11-14 15:35:00,17.03,17.04,17.01,17.03,338700.0,6.3899,6.3936,6.3824,6.3899,338700.0
2013-11-14 15:40:00,17.02,17.06,17.01,17.05,390800.0,6.3861,6.4011,6.3824,6.3974,390800.0
2013-11-14 15:45:00,17.06,17.07,17.03,17.03,375800.0,6.4011,6.4049,6.3899,6.3899,375800.0
2013-11-14 15:50:00,17.03,17.04,17.01,17.01,291300.0,6.3899,6.3936,6.3824,6.3824,291300.0
2013-11-14 15:55:00,17.02,17.04,17.01,17.02,522800.0,6.3861,6.3936,6.3824,6.3861,522800.0
2013-11-15 09:30:00,17.05,17.19,17.0,17.15,270900.0,6.3974,6.4499,6.3786,6.4349,270900.0
2013-11-15 09:35:00,17.15,17.18,17.12,17.15,171800.0,6.4349,6.4461,6.4236,6.4349,171800.0
2013-11-15 09:40:00,17.15,17.15,17.07,17.11,244800.0,6.4349,6.4349,6.4049,6.4199,244800.0
2013-11-15 09:45:00,17.12,17.14,17.08,17.1,233000.0,6.4236,6.4311,6.4086,6.4161,233000.0
2013-11-15 09:50:00,17.09,17.11,17.03,17.03,153200.0,6.4124,6.4199,6.3899,6.3899,153200.0
2013-11-15 09:55:00,17.03,17.19,17.03,17.18,293500.0,6.3899,6.4499,6.3899,6.4461,293500.0
2013-11-15 10:00:00,17.19,17.19,17.12,17.13,298700.0,6.4499,6.4499,6.4236,6.4274,298700.0
2013-11-15 10:05:00,17.13,17.33,17.13,17.29,608600.0,6.4274,6.5024,6.4274,6.4874,608600.0
2013-11-15 10:10:00,17.28,17.38,17.24,17.37,508300.0,6.4837,6.5212,6.4687,6.5174,508300.0
2013-11-15 10:15:00,17.37,17.37,17.27,17.31,191100.0,6.5174,6.5174,6.4799,6.4949,191100.0
2013-11-15 10:20:00,17.32,17.41,17.3,17.34,259100.0,6.4987,6.5324,6.4912,6.5062,259100.0
2013-11-15 10:25:00,17.34,17.38,17.33,17.37,134200.0,6.5062,6.5212,6.5024,6.5174,134200.0
2013-11-15 10:30:00,17.37,17.38,17.34,17.37,152800.0,6.5174,6.5212,6.5062,6.5174,152800.0
2013-11-15 10:35:00,17.37,17.38,17.33,17.35,103900.0,6.5174,6.5212,6.5024,6.5099,103900.0
2013-11-15 10:40:00,17.35,17.37,17.33,17.34,223000.0,6.5099,6.5174,6.5024,6.5062,223000.0
2013-11-15 10:45:00,17.34,17.38,17.31,17.38,229500.0,6.5062,6.5212,6.4949,6.5212,229500.0
2013-11-15 10:50:00,17.38,17.38,17.32,17.33,175000.0,6.5212,6.5212,6.4987,6.5024,175000.0
2013-11-15 10:55:00,17.33,17.33,17.3,17.32,69500.0,6.5024,6.5024,6.4912,6.4987,69500.0
2013-11-15 11:00:00,17.31,17.36,17.3,17.35,155500.0,6.4949,6.5137,6.4912,6.5099,155500.0
2013-11-15 11:05:00,17.35,17.37,17.32,17.35,77700.0,6.5099,6.5174,6.4987,6.5099,77700.0
2013-11-15 11:10:00,17.36,17.37,17.34,17.36,51200.0,6.5137,6.5174,6.5062,6.5137,51200.0
2013-11-15 11:15:00,17.36,17.37,17.32,17.32,115200.0,6.5137,6.5174,6.4987,6.4987,115200.0
2013-11-15 11:20:00,17.32,17.34,17.31,17.34,115500.0,6.4987,6.5062,6.4949,6.5062,115500.0
2013-11-15 11:25:00,17.34,17.37,17.33,17.36,103000.0,6.5062,6.5174,6.5024,6.5137,103000.0
2013-11-15 11:30:00,17.35,17.38,17.35,17.36,91300.0,6.5099,6.5212,6.5099,6.5137,91300.0
2013-11-15 11:35:00,17.36,17.38,17.32,17.33,84800.0,6.5137,6.5212,6.4987,6.5024,84800.0
2013-11-15 11:40:00,17.32,17.33,17.3,17.3,49400.0,6.4987,6.5024,6.4912,6.4912,49400.0
2013-11-15 11:45:00,17.3,17.31,17.27,17.27,60900.0,6.4912,6.4949,6.4799,6.4799,60900.0
2013-11-15 11:50:00,17.27,17.29,17.24,17.25,138600.0,6.4799,6.4874,6.4687,6.4724,138600.0
2013-11-15 11:55:00,17.25,17.29,17.24,17.28,97900.0,6.4724,6.4874,6.4687,6.4837,97900.0
2013-11-15 12:00:00,17.28,17.32,17.28,17.29,72700.0,6.4837,6.4987,6.4837,6.4874,72700.0
2013-11-15 12:05:00,17.28,17.29,17.26,17.27,97300.0,6.4837,6.4874,6.4762,6.4799,97300.0
2013-11-15 12:10:00,17.27,17.27,17.25,17.25,92900.0,6.4799,6.4799,6.4724,6.4724,92900.0
2013-11-15 12:15:00,17.25,17.28,17.24,17.24,98500.0,6.4724,6.4837,6.4687,6.4687,98500.0
2013-11-15 12:20:00,17.24,17.26,17.23,17.25,64100.0,6.4687,6.4762,6.4649,6.4724,64100.0
2013-11-15 12:25:00,17.25,17.26,17.23,17.25,41500.0,6.4724,6.4762,6.4649,6.4724,41500.0
2013-11-15 12:30:00,17.26,17.29,17.24,17.27,79400.0,6.4762,6.4874,6.4687,6.4799,79400.0
2013-11-15 12:35:00,17.27,17.27,17.24,17.26,25700.0,6.4799,6.4799,6.4687,6.4762,25700.0
2013-11-15 12:40:00,17.26,17.28,17.25,17.25,35100.0,6.4762,6.4837,6.4724,6.4724,35100.0
2013-11-15 12:45:00,17.25,17.25,17.23,17.25,27000.0,6.4724,6.4724,6.4649,6.4724,27000.0
2013-11-15 12:50:00,17.25,17.27,17.23,17.25,55300.0,6.4724,6.4799,6.4649,6.4724,55300.0
2013-11-15 12:55:00,17.26,17.26,17.24,17.24,14200.0,6.4762,6.4762,6.4687,6.4687,14200.0
2013-11-15 13:00:00,17.25,17.25,17.2,17.2,50800.0,6.4724,6.4724,6.4536,6.4536,50800.0
2013-11-15 13:05:00,17.21,17.24,17.2,17.23,44400.0,6.4574,6.4687,6.4536,6.4649,44400.0
2013-11-15 13:10:00,17.23,17.28,17.23,17.26,89200.0,6.4649,6.4837,6.4649,6.4762,89200.0
2013-11-15 13:15:00,17.27,17.27,17.25,17.25,20900.0,6.4799,6.4799,6.4724,6.4724,20900.0
2013-11-15 13:20:00,17.26,17.29,17.26,17.28,40700.0,6.4762,6.4874,6.4762,6.4837,40700.0
2013-11-15 13:25:00,17.29,17.31,17.29,17.29,122300.0,6.4874,6.4949,6.4874,6.4874,122300.0
2013-11-15 13:30:00,17.29,17.32,17.28,17.3,138300.0,6.4874,6.4987,6.4837,6.4912,138300.0
2013-11-15 13:35:00,17.29,17.3,17.29,17.3,41000.0,6.4874,6.4912,6.4874,6.4912,41000.0
2013-11-15 13:40:00,17.31,17.32,17.3,17.3,50700.0,6.4949,6.4987,6.4912,6.4912,50700.0
2013-11-15 13:45:00,17.3,17.3,17.29,17.29,24200.0,6.4912,6.4912,6.4874,6.4874,24200.0
2013-11-15 13:50:00,17.29,17.3,17.27,17.27,40400.0,6.4874,6.4912,6.4799,6.4799,40400.0
2013-11-15 13:55:00,17.27,17.28,17.26,17.28,67700.0,6.4799,6.4837,6.4762,6.4837,67700.0
2013-11-15 14:00:00,17.28,17.3,17.27,17.3,39500.0,6.4837,6.4912,6.4799,6.4912,39500.0
2013-11-15 14:05:00,17.3,17.3,17.28,17.29,108100.0,6.4912,6.4912,6.4837,6.4874,108100.0
2013-11-15 14:10:00,17.29,17.31,17.28,17.3,34600.0,6.4874,6.4949,6.4837,6.4912,34600.0
2013-11-15 14:15:00,17.3,17.3,17.27,17.28,75800.0,6.4912,6.4912,6.4799,6.4837,75800.0
2013-11-15 14:20:00,17.28,17.29,17.26,17.27,36800.0,6.4837,6.4874,6.4762,6.4799,36800.0
2013-11-15 14:25:00,17.26,17.27,17.24,17.25,59400.0,6.4762,6.4799,6.4687,6.4724,59400.0
2013-11-15 14:30:00,17.25,17.27,17.25,17.26,12200.0,6.4724,6.4799,6.4724,6.4762,12200.0
2013-11-15 14:35:00,17.27,17.28,17.26,17.27,48800.0,6.4799,6.4837,6.4762,6.4799,48800.0
2013-11-15 14:40:00,17.27,17.3,17.27,17.29,261700.0,6.4799,6.4912,6.4799,6.4874,261700.0
2013-11-15 14:45:00,17.29,17.3,17.29,17.3,32400.0,6.4874,6.4912,6.4874,6.4912,32400.0
2013-11-15 14:50:00,17.29,17.3,17.28,17.3,45300.0,6.4874,6.4912,6.4837,6.4912,45300.0
2013-11-15 14:55:00,17.3,17.31,17.29,17.3,139600.0,6.4912,6.4949,6.4874,6.4912,139600.0
2013-11-15 15:00:00,17.3,17.33,17.29,17.32,85300.0,6.4912,6.5024,6.4874,6.4987,85300.0
2013-11-15 15:05:00,17.31,17.33,17.29,17.3,82500.0,6.4949,6.5024,6.4874,6.4912,82500.0
2013-11-15 15:10:00,17.29,17.3,17.28,17.29,75800.0,6.4874,6.4912,6.4837,6.4874,75800.0
2013-11-15 15:15:00,17.29,17.32,17.29,17.31,122000.0,6.4874,6.4987,6.4874,6.4949,122000.0
2013-11-15 15:20:00,17.31,17.32,17.31,17.31,90200.0,6.4949,6.4987,6.4949,6.4949,90200.0
2013-11-15 15:25:00,17.32,17.37,17.31,17.33,314100.0,6.4987,6.5174,6.4949,6.5024,314100.0
2013-11-15 15:30:00,17.33,17.35,17.3,17.3,285100.0,6.5024,6.5099,6.4912,6.4912,285100.0
2013-11-15 15:35:00,17.3,17.31,17.28,17.29,119900.0,6.4912,6.4949,6.4837,6.4874,119900.0
2013-11-15 15:40:00,17.29,17.3,17.26,17.26,277500.0,6.4874,6.4912,6.4762,6.4762,277500.0
2013-11-15 15:45:00,17.27,17.3,17.26,17.27,353500.0,6.4799,6.4912,6.4762,6.4799,353500.0
2013-11-15 15:50:00,17.27,17.3,17.26,17.27,438200.0,6.4799,6.4912,6.4762,6.4799,438200.0
2013-11-15 15:55:00,17.28,17.28,17.27,17.28,350200.0,6.4837,6.4837,6.4799,6.4837,350200.0
2013-11-18 09:30:00,17.5,17.55,17.46,17.53,871100.0,6.5662,6.585,6.5512,6.5775,871100.0
2013-11-18 09:35:00,17.53,17.53,17.44,17.47,560500.0,6.5775,6.5775,6.5437,6.5549,560500.0
2013-11-18 09:40:00,17.46,17.48,17.43,17.45,341800.0,6.5512,6.5587,6.5399,6.5474,341800.0
2013-11-18 09:45:00,17.45,17.51,17.44,17.5,471000.0,6.5474,6.57,6.5437,6.5662,471000.0
2013-11-18 09:50:00,17.5,17.55,17.5,17.52,474600.0,6.5662,6.585,6.5662,6.5737,474600.0
2013-11-18 09:55:00,17.52,17.58,17.49,17.57,270600.0,6.5737,6.5962,6.5625,6.5925,270600.0
2013-11-18 10:00:00,17.57,17.57,17.54,17.56,332000.0,6.5925,6.5925,6.5812,6.5887,332000.0
2013-11-18 10:05:00,17.56,17.57,17.54,17.55,119900.0,6.5887,6.5925,6.5812,6.585,119900.0
2013-11-18 10:10:00,17.54,17.55,17.51,17.53,316100.0,6.5812,6.585,6.57,6.5775,316100.0
2013-11-18 10:15:00,17.52,17.58,17.52,17.55,142200.0,6.5737,6.5962,6.5737,6.585,142200.0
2013-11-18 10:20:00,17.55,17.57,17.54,17.56,224800.0,6.585,6.5925,6.5812,6.5887,224800.0
2013-11-18 10:25:00,17.55,17.57,17.55,17.56,101700.0,6.585,6.5925,6.585,6.5887,101700.0
2013-11-18 10:30:00,17.55,17.57,17.53,17.57,262400.0,6.585,6.5925,6.5775,6.5925,262400.0
2013-11-18 10:35:00,17.56,17.57,17.54,17.56,157600.0,6.5887,6.5925,6.5812,6.5887,157600.0
2013-11-18 10:40:00,17.57,17.66,17.55,17.66,287800.0,6.5925,6.6262,6.585,6.6262,287800.0
2013-11-18 10:45:00,17.66,17.66,17.6,17.62,165800.0,6.6262,6.6262,6.6037,6.6112,165800.0
2013-11-18 10:50:00,17.62,17.62,17.59,17.6,215500.0,6.6112,6.6112,6.6,6.6037,215500.0
2013-11-18 10:55:00,17.6,17.6,17.57,17.59,176700.0,6.6037,6.6037,6.5925,6.6,176700.0
2013-11-18 11:00:00,17.59,17.6,17.56,17.59,170200.0,6.6,6.6037,6.5887,6.6,170200.0
2013-11-18 11:05:00,17.58,17.59,17.54,17.57,245900.0,6.5962,6.6,6.5812,6.5925,245900.0
2013-11-18 11:10:00,17.57,17.6,17.56,17.6,112800.0,6.5925,6.6037,6.5887,6.6037,112800.0
2013-11-18 11:15:00,17.6,17.6,17.57,17.6,206100.0,6.6037,6.6037,6.5925,6.6037,206100.0
2013-11-18 11:20:00,17.6,17.63,17.59,17.61,197300.0,6.6037,6.615,6.6,6.6075,197300.0
2013-11-18 11:25:00,17.61,17.62,17.6,17.6,75900.0,6.6075,6.6112,6.6037,6.6037,75900.0
2013-11-18 11:30:00,17.6,17.63,17.59,17.59,176700.0,6.6037,6.615,6.6,6.6,176700.0
2013-11-18 11:35:00,17.6,17.66,17.6,17.63,164800.0,6.6037,6.6262,6.6037,6.615,164800.0
2013-11-18 11:40:00,17.64,17.66,17.63,17.64,128600.0,6.6187,6.6262,6.615,6.6187,128600.0
2013-11-18 11:45:00,17.63,17.67,17.63,17.67,118400.0,6.615,6.63,6.615,6.63,118400.0
2013-11-18 11:50:00,17.66,17.69,17.66,17.66,129900.0,6.6262,6.6375,6.6262,6.6262,129900.0
2013-11-18 11:55:00,17.67,17.69,17.65,17.69,181100.0,6.63,6.6375,6.6225,6.6375,181100.0
2013-11-18 12:00:00,17.68,17.72,17.68,17.71,207000.0,6.6337,6.6488,6.6337,6.645,207000.0
2013-11-18 12:05:00,17.71,17.74,17.71,17.74,215400.0,6.645,6.6563,6.645,6.6563,215400.0
2013-11-18 12:10:00,17.73,17.74,17.72,17.73,157000.0,6.6525,6.6563,6.6488,6.6525,157000.0
2013-11-18 12:15:00,17.72,17.73,17.65,17.67,179300.0,6.6488,6.6525,6.6225,6.63,179300.0
2013-11-18 12:20:00,17.66,17.66,17.61,17.62,218700.0,6.6262,6.6262,6.6075,6.6112,218700.0
2013-11-18 12:25:00,17.63,17.66,17.61,17.64,203100.0,6.615,6.6262,6.6075,6.6187,203100.0
2013-11-18 12:30:00,17.64,17.69,17.64,17.68,184100.0,6.6187,6.6375,6.6187,6.6337,184100.0
2013-11-18 12:35:00,17.69,17.7,17.64,17.64,128900.0,6.6375,6.6412,6.6187,6.6187,128900.0
2013-11-18 12:40:00,17.64,17.68,17.63,17.67,175000.0,6.6187,6.6337,6.615,6.63,175000.0
2013-11-18 12:45:00,17.66,17.69,17.66,17.69,133400.0,6.6262,6.6375,6.6262,6.6375,133400.0
2013-11-18 12:50:00,17.69,17.69,17.66,17.67,183900.0,6.6375,6.6375,6.6262,6.63,183900.0
2013-11-18 12:55:00,17.66,17.73,17.66,17.72,174600.0,6.6262,6.6525,6.6262,6.6488,174600.0
2013-11-18 13:00:00,17.72,17.75,17.71,17.75,187700.0,6.6488,6.66,6.645,6.66,187700.0
2013-11-18 13:05:00,17.74,17.81,17.72,17.8,340000.0,6.6563,6.6825,6.6488,6.6788,340000.0
2013-11-18 13:10:00,17.81,17.82,17.76,17.77,134000.0,6.6825,6.6863,6.6638,6.6675,134000.0
2013-11-18 13:15:00,17.77,17.78,17.69,17.71,207700.0,6.6675,6.6713,6.6375,6.645,207700.0
2013-11-18 13:20:00,17.71,17.78,17.71,17.74,334400.0,6.645,6.6713,6.645,6.6563,334400.0
2013-11-18 13:25:00,17.75,17.84,17.73,17.82,259300.0,6.66,6.6938,6.6525,6.6863,259300.0
2013-11-18 13:30:00,17.82,17.89,17.81,17.87,325400.0,6.6863,6.7125,6.6825,6.705,325400.0
2013-11-18 13:35:00,17.88,17.92,17.86,17.91,239400.0,6.7088,6.7238,6.7013,6.72,239400.0
2013-11-18 13:40:00,17.91,17.95,17.91,17.93,497600.0,6.72,6.7351,6.72,6.7275,497600.0
2013-11-18 13:45:00,17.94,17.94,17.89,17.9,310300.0,6.7313,6.7313,6.7125,6.7163,310300.0
2013-11-18 13:50:00,17.9,17.9,17.87,17.88,222600.0,6.7163,6.7163,6.705,6.7088,222600.0
2013-11-18 13:55:00,17.87,17.95,17.87,17.95,218500.0,6.705,6.7351,6.705,6.7351,218500.0
2013-11-18 14:00:00,17.94,17.95,17.89,17.9,221700.0,6.7313,6.7351,6.7125,6.7163,221700.0
2013-11-18 14:05:00,17.9,17.9,17.86,17.87,283700.0,6.7163,6.7163,6.7013,6.705,283700.0
2013-11-18 14:10:00,17.88,17.91,17.87,17.89,273400.0,6.7088,6.72,6.705,6.7125,273400.0
2013-11-18 14:15:00,17.89,17.95,17.89,17.95,214500.0,6.7125,6.7351,6.7125,6.7351,214500.0
2013-11-18 14:20:00,17.95,17.95,17.93,17.95,156300.0,6.7351,6.7351,6.7275,6.7351,156300.0
2013-11-18 14:25:00,17.95,17.97,17.94,17.97,288500.0,6.7351,6.7426,6.7313,6.7426,288500.0
2013-11-18 14:30:00,17.96,17.97,17.92,17.93,217000.0,6.7388,6.7426,6.7238,6.7275,217000.0
2013-11-18 14:35:00,17.92,17.93,17.88,17.93,234000.0,6.7238,6.7275,6.7088,6.7275,234000.0
2013-11-18 14:40:00,17.92,17.93,17.84,17.85,286500.0,6.7238,6.7275,6.6938,6.6975,286500.0
2013-11-18 14:45:00,17.86,17.87,17.81,17.86,222600.0,6.7013,6.705,6.6825,6.7013,222600.0
2013-11-18 14:50:00,17.86,17.89,17.85,17.89,307800.0,6.7013,6.7125,6.6975,6.7125,307800.0
2013-11-18 14:55:00,17.89,17.92,17.86,17.91,414900.0,6.7125,6.7238,6.7013,6.72,414900.0
2013-11-18 15:00:00,17.91,17.91,17.88,17.89,175400.0,6.72,6.72,6.7088,6.7125,175400.0
2013-11-18 15:05:00,17.89,17.92,17.89,17.9,302100.0,6.7125,6.7238,6.7125,6.7163,302100.0
2013-11-18 15:10:00,17.89,17.9,17.88,17.88,513700.0,6.7125,6.7163,6.7088,6.7088,513700.0
2013-11-18 15:15:00,17.88,17.89,17.84,17.89,427300.0,6.7088,6.7125,6.6938,6.7125,427300.0
2013-11-18 15:20:00,17.88,17.91,17.87,17.88,727100.0,6.7088,6.72,6.705,6.7088,727100.0
2013-11-18 15:25:00,17.88,17.92,17.84,17.92,539000.0,6.7088,6.7238,6.6938,6.7238,539000.0
2013-11-18 15:30:00,17.91,17.93,17.89,17.91,445800.0,6.72,6.7275,6.7125,6.72,445800.0
2013-11-18 15:35:00,17.91,17.91,17.89,17.89,237200.0,6.72,6.72,6.7125,6.7125,237200.0
2013-11-18 15:40:00,17.89,17.91,17.89,17.91,239900.0,6.7125,6.72,6.7125,6.72,239900.0
2013-11-18 15:45:00,17.9,17.95,17.9,17.93,590400.0,6.7163,6.7351,6.7163,6.7275,590400.0
2013-11-18 15:50:00,17.93,17.93,17.89,17.89,581300.0,6.7275,6.7275,6.7125,6.7125,581300.0
2013-11-18 15:55:00,17.9,17.9,17.88,17.89,822600.0,6.7163,6.7163,6.7088,6.7125,822600.0
2013-11-19 09:30:00,17.75,17.86,17.72,17.8,548700.0,6.66,6.7013,6.6488,6.6788,548700.0
2013-11-19 09:35:00,17.8,17.84,17.79,17.8,319900.0,6.6788,6.6938,6.675,6.6788,319900.0
2013-11-19 09:40:00,17.79,17.81,17.75,17.8,229800.0,6.675,6.6825,6.66,6.6788,229800.0
2013-11-19 09:45:00,17.8,17.86,17.77,17.85,335300.0,6.6788,6.7013,6.6675,6.6975,335300.0
2013-11-19 09:50:00,17.85,17.86,17.77,17.78,220600.0,6.6975,6.7013,6.6675,6.6713,220600.0
2013-11-19 09:55:00,17.79,17.79,17.63,17.64,422000.0,6.675,6.675,6.615,6.6187,422000.0
2013-11-19 10:00:00,17.64,17.68,17.57,17.57,484400.0,6.6187,6.6337,6.5925,6.5925,484400.0
2013-11-19 10:05:00,17.57,17.59,17.55,17.57,224600.0,6.5925,6.6,6.585,6.5925,224600.0
2013-11-19 10:10:00,17.57,17.61,17.54,17.58,274800.0,6.5925,6.6075,6.5812,6.5962,274800.0
2013-11-19 10:15:00,17.58,17.62,17.57,17.59,285100.0,6.5962,6.6112,6.5925,6.6,285100.0
2013-11-19 10:20:00,17.59,17.63,17.57,17.57,157400.0,6.6,6.615,6.5925,6.5925,157400.0
2013-11-19 10:25:00,17.57,17.59,17.54,17.55,156600.0,6.5925,6.6,6.5812,6.585,156600.0
2013-11-19 10:30:00,17.55,17.55,17.5,17.53,264100.0,6.585,6.585,6.5662,6.5775,264100.0
2013-11-19 10:35:00,17.52,17.55,17.5,17.52,320500.0,6.5737,6.585,6.5662,6.5737,320500.0
2013-11-19 10:40:00,17.52,17.59,17.52,17.53,222600.0,6.5737,6.6,6.5737,6.5775,222600.0
2013-11-19 10:45:00,17.53,17.61,17.53,17.56,275000.0,6.5775,6.6075,6.5775,6.5887,275000.0
2013-11-19 10:50:00,17.55,17.56,17.52,17.53,112000.0,6.585,6.5887,6.5737,6.5775,112000.0
2013-11-19 10:55:00,17.54,17.57,17.5,17.57,228000.0,6.5812,6.5925,6.5662,6.5925,228000.0
2013-11-19 11:00:00,17.56,17.58,17.55,17.56,167700.0,6.5887,6.5962,6.585,6.5887,167700.0
2013-11-19 11:05:00,17.56,17.56,17.52,17.54,84900.0,6.5887,6.5887,6.5737,6.5812,84900.0
2013-11-19 11:10:00,17.53,17.54,17.5,17.52,88100.0,6.5775,6.5812,6.5662,6.5737,88100.0
2013-11-19 11:15:00,17.52,17.52,17.48,17.49,125100.0,6.5737,6.5737,6.5587,6.5625,125100.0
2013-11-19 11:20:00,17.49,17.5,17.47,17.49,247100.0,6.5625,6.5662,6.5549,6.5625,247100.0
2013-11-19 11:25:00,17.49,17.5,17.42,17.43,228300.0,6.5625,6.5662,6.5362,6.5399,228300.0
2013-11-19 11:30:00,17.44,17.44,17.38,17.41,245100.0,6.5437,6.5437,6.5212,6.5324,245100.0
2013-11-19 11:35:00,17.43,17.43,17.38,17.39,157100.0,6.5399,6.5399,6.5212,6.5249,157100.0
2013-11-19 11:40:00,17.38,17.4,17.35,17.37,230000.0,6.5212,6.5287,6.5099,6.5174,230000.0
2013-11-19 11:45:00,17.37,17.39,17.35,17.39,103200.0,6.5174,6.5249,6.5099,6.5249,103200.0
2013-11-19 11:50:00,17.39,17.46,17.39,17.44,101300.0,6.5249,6.5512,6.5249,6.5437,101300.0
2013-11-19 11:55:00,17.44,17.46,17.42,17.46,48400.0,6.5437,6.5512,6.5362,6.5512,48400.0
2013-11-19 12:00:00,17.46,17.47,17.43,17.46,37400.0,6.5512,6.5549,6.5399,6.5512,37400.0
2013-11-19 12:05:00,17.46,17.52,17.45,17.5,199400.0,6.5512,6.5737,6.5474,6.5662,199400.0
2013-11-19 12:10:00,17.49,17.5,17.48,17.49,66800.0,6.5625,6.5662,6.5587,6.5625,66800.0
2013-11-19 12:15:00,17.5,17.51,17.49,17.5,67900.0,6.5662,6.57,6.5625,6.5662,67900.0
2013-11-19 12:20:00,17.5,17.53,17.49,17.52,145200.0,6.5662,6.5775,6.5625,6.5737,145200.0
2013-11-19 12:25:00,17.53,17.57,17.52,17.57,191500.0,6.5775,6.5925,6.5737,6.5925,191500.0
2013-11-19 12:30:00,17.58,17.59,17.56,17.57,150100.0,6.5962,6.6,6.5887,6.5925,150100.0
2013-11-19 12:35:00,17.57,17.61,17.57,17.59,164000.0,6.5925,6.6075,6.5925,6.6,164000.0
2013-11-19 12:40:00,17.6,17.63,17.6,17.62,131100.0,6.6037,6.615,6.6037,6.6112,131100.0
2013-11-19 12:45:00,17.62,17.64,17.61,17.62,160600.0,6.6112,6.6187,6.6075,6.6112,160600.0
2013-11-19 12:50:00,17.62,17.64,17.62,17.63,158700.0,6.6112,6.6187,6.6112,6.615,158700.0
2013-11-19 12:55:00,17.63,17.65,17.61,17.62,283800.0,6.615,6.6225,6.6075,6.6112,283800.0
2013-11-19 13:00:00,17.62,17.66,17.62,17.65,138900.0,6.6112,6.6262,6.6112,6.6225,138900.0
2013-11-19 13:05:00,17.65,17.66,17.62,17.65,170800.0,6.6225,6.6262,6.6112,6.6225,170800.0
2013-11-19 13:10:00,17.64,17.66,17.63,17.64,67700.0,6.6187,6.6262,6.615,6.6187,67700.0
2013-11-19 13:15:00,17.64,17.66,17.64,17.65,61100.0,6.6187,6.6262,6.6187,6.6225,61100.0
2013-11-19 13:20:00,17.64,17.64,17.6,17.61,92200.0,6.6187,6.6187,6.6037,6.6075,92200.0
2013-11-19 13:25:00,17.6,17.65,17.6,17.65,178900.0,6.6037,6.6225,6.6037,6.6225,178900.0
2013-11-19 13:30:00,17.65,17.67,17.64,17.65,217800.0,6.6225,6.63,6.6187,6.6225,217800.0
2013-11-19 13:35:00,17.65,17.68,17.63,17.67,181700.0,6.6225,6.6337,6.615,6.63,181700.0
2013-11-19 13:40:00,17.66,17.72,17.66,17.71,207500.0,6.6262,6.6488,6.6262,6.645,207500.0
2013-11-19 13:45:00,17.71,17.71,17.67,17.68,125800.0,6.645,6.645,6.63,6.6337,125800.0
2013-11-19 13:50:00,17.68,17.69,17.65,17.66,199900.0,6.6337,6.6375,6.6225,6.6262,199900.0
2013-11-19 13:55:00,17.66,17.69,17.64,17.65,106900.0,6.6262,6.6375,6.6187,6.6225,106900.0
2013-11-19 14:00:00,17.65,17.72,17.65,17.65,180400.0,6.6225,6.6488,6.6225,6.6225,180400.0
2013-11-19 14:05:00,17.65,17.68,17.61,17.62,128900.0,6.6225,6.6337,6.6075,6.6112,128900.0
2013-11-19 14:10:00,17.62,17.63,17.6,17.62,115700.0,6.6112,6.615,6.6037,6.6112,115700.0
2013-11-19 14:15:00,17.62,17.66,17.61,17.66,69200.0,6.6112,6.6262,6.6075,6.6262,69200.0
2013-11-19 14:20:00,17.66,17.67,17.64,17.64,114600.0,6.6262,6.63,6.6187,6.6187,114600.0
2013-11-19 14:25:00,17.64,17.66,17.63,17.66,147100.0,6.6187,6.6262,6.615,6.6262,147100.0
2013-11-19 14:30:00,17.65,17.7,17.64,17.69,151600.0,6.6225,6.6412,6.6187,6.6375,151600.0
2013-11-19 14:35:00,17.69,17.71,17.67,17.69,186600.0,6.6375,6.645,6.63,6.6375,186600.0
2013-11-19 14:40:00,17.69,17.71,17.67,17.67,72100.0,6.6375,6.645,6.63,6.63,72100.0
2013-11-19 14:45:00,17.67,17.69,17.66,17.69,67600.0,6.63,6.6375,6.6262,6.6375,67600.0
2013-11-19 14:50:00,17.69,17.7,17.68,17.69,66600.0,6.6375,6.6412,6.6337,6.6375,66600.0
2013-11-19 14:55:00,17.69,17.74,17.68,17.74,141200.0,6.6375,6.6563,6.6337,6.6563,141200.0
2013-11-19 15:00:00,17.74,17.78,17.73,17.73,177700.0,6.6563,6.6713,6.6525,6.6525,177700.0
2013-11-19 15:05:00,17.74,17.77,17.73,17.75,104800.0,6.6563,6.6675,6.6525,6.66,104800.0
2013-11-19 15:10:00,17.75,17.75,17.74,17.75,65000.0,6.66,6.66,6.6563,6.66,65000.0
2013-11-19 15:15:00,17.75,17.78,17.74,17.77,115000.0,6.66,6.6713,6.6563,6.6675,115000.0
2013-11-19 15:20:00,17.76,17.77,17.7,17.71,111700.0,6.6638,6.6675,6.6412,6.645,111700.0
2013-11-19 15:25:00,17.71,17.72,17.69,17.7,163100.0,6.645,6.6488,6.6375,6.6412,163100.0
2013-11-19 15:30:00,17.7,17.72,17.68,17.71,187000.0,6.6412,6.6488,6.6337,6.645,187000.0
2013-11-19 15:35:00,17.71,17.71,17.66,17.66,70200.0,6.645,6.645,6.6262,6.6262,70200.0
2013-11-19 15:40:00,17.66,17.67,17.64,17.64,92300.0,6.6262,6.63,6.6187,6.6187,92300.0
2013-11-19 15:45:00,17.65,17.65,17.62,17.64,283100.0,6.6225,6.6225,6.6112,6.6187,283100.0
2013-11-19 15:50:00,17.64,17.65,17.62,17.63,219800.0,6.6187,6.6225,6.6112,6.615,219800.0
2013-11-19 15:55:00,17.62,17.64,17.61,17.63,460600.0,6.6112,6.6187,6.6075,6.615,460600.0
2013-11-20 09:30:00,17.55,17.59,17.39,17.44,979900.0,6.585,6.6,6.5249,6.5437,979900.0
2013-11-20 09:35:00,17.4,17.41,17.19,17.34,522000.0,6.5287,6.5324,6.4499,6.5062,522000.0
2013-11-20 09:40:00,17.34,17.35,17.14,17.17,234000.0,6.5062,6.5099,6.4311,6.4424,234000.0
2013-11-20 09:45:00,17.18,17.2,17.0,17.07,441400.0,6.4461,6.4536,6.3786,6.4049,441400.0
2013-11-20 09:50:00,17.06,17.11,16.97,17.06,520200.0,6.4011,6.4199,6.3673,6.4011,520200.0
2013-11-20 09:55:00,17.05,17.2,17.03,17.14,245600.0,6.3974,6.4536,6.3899,6.4311,245600.0
2013-11-20 10:00:00,17.13,17.16,17.04,17.16,302000.0,6.4274,6.4386,6.3936,6.4386,302000.0
2013-11-20 10:05:00,17.16,17.22,17.13,17.19,242800.0,6.4386,6.4611,6.4274,6.4499,242800.0
2013-11-20 10:10:00,17.2,17.2,17.09,17.16,208000.0,6.4536,6.4536,6.4124,6.4386,208000.0
2013-11-20 10:15:00,17.17,17.2,17.09,17.12,185000.0,6.4424,6.4536,6.4124,6.4236,185000.0
2013-11-20 10:20:00,17.12,17.21,17.11,17.18,368700.0,6.4236,6.4574,6.4199,6.4461,368700.0
2013-11-20 10:25:00,17.18,17.23,17.16,17.18,243800.0,6.4461,6.4649,6.4386,6.4461,243800.0
2013-11-20 10:30:00,17.19,17.21,17.1,17.11,247000.0,6.4499,6.4574,6.4161,6.4199,247000.0
2013-11-20 10:35:00,17.1,17.18,17.08,17.14,253400.0,6.4161,6.4461,6.4086,6.4311,253400.0
2013-11-20 10:40:00,17.14,17.15,17.1,17.12,113300.0,6.4311,6.4349,6.4161,6.4236,113300.0
2013-11-20 10:45:00,17.13,17.16,17.11,17.15,137400.0,6.4274,6.4386,6.4199,6.4349,137400.0
2013-11-20 10:50:00,17.15,17.17,17.12,17.16,131600.0,6.4349,6.4424,6.4236,6.4386,131600.0
2013-11-20 10:55:00,17.16,17.18,17.13,17.18,68500.0,6.4386,6.4461,6.4274,6.4461,68500.0
2013-11-20 11:00:00,17.18,17.18,17.13,17.13,69800.0,6.4461,6.4461,6.4274,6.4274,69800.0
2013-11-20 11:05:00,17.13,17.16,17.13,17.14,31600.0,6.4274,6.4386,6.4274,6.4311,31600.0
2013-11-20 11:10:00,17.14,17.14,17.09,17.09,196500.0,6.4311,6.4311,6.4124,6.4124,196500.0
2013-11-20 11:15:00,17.1,17.1,17.08,17.08,88800.0,6.4161,6.4161,6.4086,6.4086,88800.0
2013-11-20 11:20:00,17.07,17.09,17.06,17.08,51500.0,6.4049,6.4124,6.4011,6.4086,51500.0
2013-11-20 11:25:00,17.07,17.09,17.05,17.07,132400.0,6.4049,6.4124,6.3974,6.4049,132400.0
2013-11-20 11:30:00,17.07,17.08,17.01,17.03,164400.0,6.4049,6.4086,6.3824,6.3899,164400.0
2013-11-20 11:35:00,17.03,17.05,17.02,17.03,116900.0,6.3899,6.3974,6.3861,6.3899,116900.0
2013-11-20 11:40:00,17.03,17.04,17.0,17.03,106300.0,6.3899,6.3936,6.3786,6.3899,106300.0
2013-11-20 11:45:00,17.03,17.05,17.0,17.05,203400.0,6.3899,6.3974,6.3786,6.3974,203400.0
2013-11-20 11:50:00,17.05,17.09,17.03,17.08,148300.0,6.3974,6.4124,6.3899,6.4086,148300.0
2013-11-20 11:55:00,17.09,17.09,17.04,17.08,71400.0,6.4124,6.4124,6.3936,6.4086,71400.0
2013-11-20 12:00:00,17.09,17.16,17.09,17.16,116700.0,6.4124,6.4386,6.4124,6.4386,116700.0
2013-11-20 12:05:00,17.17,17.21,17.17,17.19,120300.0,6.4424,6.4574,6.4424,6.4499,120300.0
2013-11-20 12:10:00,17.18,17.25,17.18,17.23,150100.0,6.4461,6.4724,6.4461,6.4649,150100.0
2013-11-20 12:15:00,17.23,17.23,17.19,17.19,140600.0,6.4649,6.4649,6.4499,6.4499,140600.0
2013-11-20 12:20:00,17.19,17.26,17.17,17.25,587900.0,6.4499,6.4762,6.4424,6.4724,587900.0
2013-11-20 12:25:00,17.25,17.26,17.21,17.22,68300.0,6.4724,6.4762,6.4574,6.4611,68300.0
2013-11-20 12:30:00,17.23,17.26,17.18,17.25,271000.0,6.4649,6.4762,6.4461,6.4724,271000.0
2013-11-20 12:35:00,17.25,17.26,17.22,17.23,90600.0,6.4724,6.4762,6.4611,6.4649,90600.0
2013-11-20 12:40:00,17.24,17.25,17.2,17.24,116800.0,6.4687,6.4724,6.4536,6.4687,116800.0
2013-11-20 12:45:00,17.23,17.26,17.23,17.25,34400.0,6.4649,6.4762,6.4649,6.4724,34400.0
2013-11-20 12:50:00,17.25,17.25,17.23,17.23,35600.0,6.4724,6.4724,6.4649,6.4649,35600.0
2013-11-20 12:55:00,17.23,17.25,17.23,17.25,39900.0,6.4649,6.4724,6.4649,6.4724,39900.0
2013-11-20 13:00:00,17.25,17.26,17.24,17.25,95100.0,6.4724,6.4762,6.4687,6.4724,95100.0
2013-11-20 13:05:00,17.25,17.25,17.17,17.17,364400.0,6.4724,6.4724,6.4424,6.4424,364400.0
2013-11-20 13:10:00,17.18,17.18,17.14,17.15,44600.0,6.4461,6.4461,6.4311,6.4349,44600.0
2013-11-20 13:15:00,17.16,17.16,17.14,17.14,29400.0,6.4386,6.4386,6.4311,6.4311,29400.0
2013-11-20 13:20:00,17.14,17.15,17.14,17.15,34700.0,6.4311,6.4349,6.4311,6.4349,34700.0
2013-11-20 13:25:00,17.14,17.17,17.13,17.16,101200.0,6.4311,6.4424,6.4274,6.4386,101200.0
2013-11-20 13:30:00,17.17,17.21,17.16,17.21,81300.0,6.4424,6.4574,6.4386,6.4574,81300.0
2013-11-20 13:35:00,17.21,17.21,17.13,17.14,124000.0,6.4574,6.4574,6.4274,6.4311,124000.0
2013-11-20 13:40:00,17.15,17.16,17.14,17.14,35500.0,6.4349,6.4386,6.4311,6.4311,35500.0
2013-11-20 13:45:00,17.14,17.16,17.13,17.15,54800.0,6.4311,6.4386,6.4274,6.4349,54800.0
2013-11-20 13:50:00,17.16,17.16,17.1,17.11,57700.0,6.4386,6.4386,6.4161,6.4199,57700.0
2013-11-20 13:55:00,17.11,17.14,17.1,17.14,29600.0,6.4199,6.4311,6.4161,6.4311,29600.0
2013-11-20 14:00:00,17.13,17.18,17.07,17.18,239900.0,6.4274,6.4461,6.4049,6.4461,239900.0
2013-11-20 14:05:00,17.17,17.18,17.06,17.07,105100.0,6.4424,6.4461,6.4011,6.4049,105100.0
2013-11-20 14:10:00,17.06,17.06,16.98,16.98,207300.0,6.4011,6.4011,6.3711,6.3711,207300.0
2013-11-20 14:15:00,16.98,17.19,16.97,17.18,191800.0,6.3711,6.4499,6.3673,6.4461,191800.0
2013-11-20 14:20:00,17.18,17.18,17.1,17.14,122400.0,6.4461,6.4461,6.4161,6.4311,122400.0
2013-11-20 14:25:00,17.14,17.14,17.09,17.1,51800.0,6.4311,6.4311,6.4124,6.4161,51800.0
2013-11-20 14:30:00,17.09,17.09,17.03,17.06,121700.0,6.4124,6.4124,6.3899,6.4011,121700.0
2013-11-20 14:35:00,17.07,17.1,17.04,17.05,96900.0,6.4049,6.4161,6.3936,6.3974,96900.0
2013-11-20 14:40:00,17.05,17.06,17.01,17.03,113400.0,6.3974,6.4011,6.3824,6.3899,113400.0
2013-11-20 14:45:00,17.03,17.1,17.01,17.1,93300.0,6.3899,6.4161,6.3824,6.4161,93300.0
2013-11-20 14:50:00,17.1,17.1,17.04,17.07,62900.0,6.4161,6.4161,6.3936,6.4049,62900.0
2013-11-20 14:55:00,17.07,17.09,17.04,17.08,109000.0,6.4049,6.4124,6.3936,6.4086,109000.0
2013-11-20 15:00:00,17.08,17.09,17.03,17.03,104600.0,6.4086,6.4124,6.3899,6.3899,104600.0
2013-11-20 15:05:00,17.03,17.05,16.97,16.98,221900.0,6.3899,6.3974,6.3673,6.3711,221900.0
2013-11-20 15:10:00,16.98,17.0,16.96,16.98,448500.0,6.3711,6.3786,6.3636,6.3711,448500.0
2013-11-20 15:15:00,16.98,16.98,16.89,16.89,371700.0,6.3711,6.3711,6.3373,6.3373,371700.0
2013-11-20 15:20:00,16.9,17.02,16.89,16.97,517200.0,6.3411,6.3861,6.3373,6.3673,517200.0
2013-11-20 15:25:00,16.97,17.06,16.97,17.0,398200.0,6.3673,6.4011,6.3673,6.3786,398200.0
2013-11-20 15:30:00,17.0,17.01,16.94,16.97,482300.0,6.3786,6.3824,6.3561,6.3673,482300.0
2013-11-20 15:35:00,16.97,16.97,16.92,16.92,209500.0,6.3673,6.3673,6.3486,6.3486,209500.0
2013-11-20 15:40:00,16.92,16.94,16.89,16.9,440500.0,6.3486,6.3561,6.3373,6.3411,440500.0
2013-11-20 15:45:00,16.89,16.93,16.89,16.89,418100.0,6.3373,6.3523,6.3373,6.3373,418100.0
2013-11-20 15:50:00,16.9,16.94,16.89,16.93,433300.0,6.3411,6.3561,6.3373,6.3523,433300.0
2013-11-20 15:55:00,16.92,16.93,16.89,16.9,1193600.0,6.3486,6.3523,6.3373,6.3411,1193600.0
2013-11-21 09:30:00,17.1,17.16,17.06,17.1,779400.0,6.4161,6.4386,6.4011,6.4161,779400.0
2013-11-21 09:35:00,17.11,17.16,17.11,17.16,585400.0,6.4199,6.4386,6.4199,6.4386,585400.0
2013-11-21 09:40:00,17.15,17.23,17.14,17.21,378700.0,6.4349,6.4649,6.4311,6.4574,378700.0
2013-11-21 09:45:00,17.21,17.21,17.15,17.21,299100.0,6.4574,6.4574,6.4349,6.4574,299100.0
2013-11-21 09:50:00,17.2,17.23,17.19,17.21,182500.0,6.4536,6.4649,6.4499,6.4574,182500.0
2013-11-21 09:55:00,17.21,17.29,17.18,17.29,188400.0,6.4574,6.4874,6.4461,6.4874,188400.0
2013-11-21 10:00:00,17.29,17.3,17.21,17.25,199600.0,6.4874,6.4912,6.4574,6.4724,199600.0
2013-11-21 10:05:00,17.24,17.29,17.23,17.26,225900.0,6.4687,6.4874,6.4649,6.4762,225900.0
2013-11-21 10:10:00,17.27,17.37,17.26,17.36,300500.0,6.4799,6.5174,6.4762,6.5137,300500.0
2013-11-21 10:15:00,17.36,17.36,17.31,17.32,311700.0,6.5137,6.5137,6.4949,6.4987,311700.0
2013-11-21 10:20:00,17.32,17.32,17.19,17.2,489300.0,6.4987,6.4987,6.4499,6.4536,489300.0
2013-11-21 10:25:00,17.2,17.26,17.2,17.26,253800.0,6.4536,6.4762,6.4536,6.4762,253800.0
2013-11-21 10:30:00,17.26,17.34,17.25,17.34,161300.0,6.4762,6.5062,6.4724,6.5062,161300.0
2013-11-21 10:35:00,17.34,17.34,17.29,17.29,156100.0,6.5062,6.5062,6.4874,6.4874,156100.0
2013-11-21 10:40:00,17.29,17.33,17.29,17.32,79300.0,6.4874,6.5024,6.4874,6.4987,79300.0
2013-11-21 10:45:00,17.32,17.36,17.32,17.35,178000.0,6.4987,6.5137,6.4987,6.5099,178000.0
2013-11-21 10:50:00,17.35,17.37,17.32,17.35,177700.0,6.5099,6.5174,6.4987,6.5099,177700.0
2013-11-21 10:55:00,17.34,17.35,17.32,17.34,80000.0,6.5062,6.5099,6.4987,6.5062,80000.0
2013-11-21 11:00:00,17.34,17.35,17.33,17.34,67200.0,6.5062,6.5099,6.5024,6.5062,67200.0
2013-11-21 11:05:00,17.34,17.35,17.29,17.3,153800.0,6.5062,6.5099,6.4874,6.4912,153800.0
2013-11-21 11:10:00,17.3,17.3,17.29,17.3,88900.0,6.4912,6.4912,6.4874,6.4912,88900.0
2013-11-21 11:15:00,17.29,17.3,17.28,17.28,181300.0,6.4874,6.4912,6.4837,6.4837,181300.0
2013-11-21 11:20:00,17.29,17.32,17.29,17.32,138300.0,6.4874,6.4987,6.4874,6.4987,138300.0
2013-11-21 11:25:00,17.32,17.34,17.31,17.33,40700.0,6.4987,6.5062,6.4949,6.5024,40700.0
2013-11-21 11:30:00,17.33,17.35,17.32,17.35,125100.0,6.5024,6.5099,6.4987,6.5099,125100.0
2013-11-21 11:35:00,17.35,17.35,17.33,17.35,45900.0,6.5099,6.5099,6.5024,6.5099,45900.0
2013-11-21 11:40:00,17.35,17.36,17.33,17.35,133800.0,6.5099,6.5137,6.5024,6.5099,133800.0
2013-11-21 11:45:00,17.35,17.37,17.33,17.36,126700.0,6.5099,6.5174,6.5024,6.5137,126700.0
2013-11-21 11:50:00,17.36,17.36,17.35,17.36,26900.0,6.5137,6.5137,6.5099,6.5137,26900.0
2013-11-21 11:55:00,17.36,17.38,17.35,17.36,422100.0,6.5137,6.5212,6.5099,6.5137,422100.0
2013-11-21 12:00:00,17.37,17.37,17.3,17.3,85300.0,6.5174,6.5174,6.4912,6.4912,85300.0
2013-11-21 12:05:00,17.31,17.34,17.24,17.24,391800.0,6.4949,6.5062,6.4687,6.4687,391800.0
2013-11-21 12:10:00,17.24,17.27,17.22,17.27,191400.0,6.4687,6.4799,6.4611,6.4799,191400.0
2013-11-21 12:15:00,17.27,17.27,17.24,17.27,72000.0,6.4799,6.4799,6.4687,6.4799,72000.0
2013-11-21 12:20:00,17.27,17.29,17.27,17.28,78200.0,6.4799,6.4874,6.4799,6.4837,78200.0
2013-11-21 12:25:00,17.28,17.32,17.26,17.31,173900.0,6.4837,6.4987,6.4762,6.4949,173900.0
2013-11-21 12:30:00,17.31,17.33,17.3,17.31,65100.0,6.4949,6.5024,6.4912,6.4949,65100.0
2013-11-21 12:35:00,17.31,17.36,17.3,17.36,92200.0,6.4949,6.5137,6.4912,6.5137,92200.0
2013-11-21 12:40:00,17.36,17.36,17.33,17.34,116900.0,6.5137,6.5137,6.5024,6.5062,116900.0
2013-11-21 12:45:00,17.34,17.34,17.29,17.29,69300.0,6.5062,6.5062,6.4874,6.4874,69300.0
2013-11-21 12:50:00,17.29,17.34,17.28,17.33,88300.0,6.4874,6.5062,6.4837,6.5024,88300.0
2013-11-21 12:55:00,17.33,17.33,17.29,17.3,102900.0,6.5024,6.5024,6.4874,6.4912,102900.0
2013-11-21 13:00:00,17.3,17.36,17.3,17.36,111800.0,6.4912,6.5137,6.4912,6.5137,111800.0
2013-11-21 13:05:00,17.36,17.38,17.34,17.38,106100.0,6.5137,6.5212,6.5062,6.5212,106100.0
2013-11-21 13:10:00,17.38,17.38,17.34,17.35,72600.0,6.5212,6.5212,6.5062,6.5099,72600.0
2013-11-21 13:15:00,17.35,17.37,17.35,17.37,49900.0,6.5099,6.5174,6.5099,6.5174,49900.0
2013-11-21 13:20:00,17.37,17.4,17.36,17.39,89800.0,6.5174,6.5287,6.5137,6.5249,89800.0
2013-11-21 13:25:00,17.39,17.43,17.38,17.41,320900.0,6.5249,6.5399,6.5212,6.5324,320900.0
2013-11-21 13:30:00,17.41,17.41,17.39,17.39,71800.0,6.5324,6.5324,6.5249,6.5249,71800.0
2013-11-21 13:35:00,17.4,17.4,17.37,17.39,124200.0,6.5287,6.5287,6.5174,6.5249,124200.0
2013-11-21 13:40:00,17.39,17.4,17.37,17.38,104200.0,6.5249,6.5287,6.5174,6.5212,104200.0
2013-11-21 13:45:00,17.38,17.4,17.37,17.39,106900.0,6.5212,6.5287,6.5174,6.5249,106900.0
2013-11-21 13:50:00,17.39,17.41,17.38,17.4,209800.0,6.5249,6.5324,6.5212,6.5287,209800.0
2013-11-21 13:55:00,17.4,17.4,17.31,17.33,179800.0,6.5287,6.5287,6.4949,6.5024,179800.0
2013-11-21 14:00:00,17.34,17.35,17.32,17.34,207500.0,6.5062,6.5099,6.4987,6.5062,207500.0
2013-11-21 14:05:00,17.33,17.35,17.32,17.33,73900.0,6.5024,6.5099,6.4987,6.5024,73900.0
2013-11-21 14:10:00,17.33,17.35,17.31,17.34,98800.0,6.5024,6.5099,6.4949,6.5062,98800.0
2013-11-21 14:15:00,17.34,17.36,17.33,17.34,62000.0,6.5062,6.5137,6.5024,6.5062,62000.0
2013-11-21 14:20:00,17.34,17.35,17.28,17.29,160400.0,6.5062,6.5099,6.4837,6.4874,160400.0
2013-11-21 14:25:00,17.28,17.28,17.24,17.25,191200.0,6.4837,6.4837,6.4687,6.4724,191200.0
2013-11-21 14:30:00,17.25,17.26,17.23,17.26,66500.0,6.4724,6.4762,6.4649,6.4762,66500.0
2013-11-21 14:35:00,17.26,17.29,17.26,17.28,60700.0,6.4762,6.4874,6.4762,6.4837,60700.0
2013-11-21 14:40:00,17.29,17.29,17.26,17.27,117600.0,6.4874,6.4874,6.4762,6.4799,117600.0
2013-11-21 14:45:00,17.27,17.27,17.22,17.22,93100.0,6.4799,6.4799,6.4611,6.4611,93100.0
2013-11-21 14:50:00,17.23,17.24,17.21,17.23,130300.0,6.4649,6.4687,6.4574,6.4649,130300.0
2013-11-21 14:55:00,17.23,17.25,17.22,17.24,77700.0,6.4649,6.4724,6.4611,6.4687,77700.0
2013-11-21 15:00:00,17.24,17.25,17.21,17.21,71200.0,6.4687,6.4724,6.4574,6.4574,71200.0
2013-11-21 15:05:00,17.22,17.23,17.2,17.21,97200.0,6.4611,6.4649,6.4536,6.4574,97200.0
2013-11-21 15:10:00,17.21,17.25,17.2,17.23,141700.0,6.4574,6.4724,6.4536,6.4649,141700.0
2013-11-21 15:15:00,17.22,17.26,17.22,17.26,98800.0,6.4611,6.4762,6.4611,6.4762,98800.0
2013-11-21 15:20:00,17.26,17.26,17.23,17.23,63600.0,6.4762,6.4762,6.4649,6.4649,63600.0
2013-11-21 15:25:00,17.23,17.23,17.2,17.22,91900.0,6.4649,6.4649,6.4536,6.4611,91900.0
2013-11-21 15:30:00,17.22,17.23,17.19,17.2,96600.0,6.4611,6.4649,6.4499,6.4536,96600.0
2013-11-21 15:35:00,17.2,17.21,17.2,17.21,58600.0,6.4536,6.4574,6.4536,6.4574,58600.0
2013-11-21 15:40:00,17.21,17.22,17.19,17.21,173300.0,6.4574,6.4611,6.4499,6.4574,173300.0
2013-11-21 15:45:00,17.21,17.23,17.2,17.21,189100.0,6.4574,6.4649,6.4536,6.4574,189100.0
2013-11-21 15:50:00,17.21,17.24,17.2,17.24,347200.0,6.4574,6.4687,6.4536,6.4687,347200.0
2013-11-21 15:55:00,17.23,17.25,17.23,17.23,567600.0,6.4649,6.4724,6.4649,6.4649,567600.0
2013-11-22 09:30:00,17.54,17.61,17.5,17.54,504900.0,6.5812,6.6075,6.5662,6.5812,504900.0
2013-11-22 09:35:00,17.54,17.62,17.49,17.51,728800.0,6.5812,6.6112,6.5625,6.57,728800.0
2013-11-22 09:40:00,17.51,17.55,17.48,17.48,311100.0,6.57,6.585,6.5587,6.5587,311100.0
2013-11-22 09:45:00,17.48,17.5,17.46,17.5,328700.0,6.5587,6.5662,6.5512,6.5662,328700.0
2013-11-22 09:50:00,17.5,17.51,17.46,17.48,460000.0,6.5662,6.57,6.5512,6.5587,460000.0
2013-11-22 09:55:00,17.48,17.49,17.43,17.44,290100.0,6.5587,6.5625,6.5399,6.5437,290100.0
2013-11-22 10:00:00,17.44,17.52,17.44,17.5,259300.0,6.5437,6.5737,6.5437,6.5662,259300.0
2013-11-22 10:05:00,17.51,17.65,17.51,17.63,383400.0,6.57,6.6225,6.57,6.615,383400.0
2013-11-22 10:10:00,17.62,17.66,17.6,17.64,144300.0,6.6112,6.6262,6.6037,6.6187,144300.0
2013-11-22 10:15:00,17.64,17.68,17.63,17.63,171600.0,6.6187,6.6337,6.615,6.615,171600.0
2013-11-22 10:20:00,17.64,17.67,17.62,17.66,197300.0,6.6187,6.63,6.6112,6.6262,197300.0
2013-11-22 10:25:00,17.66,17.67,17.63,17.66,108000.0,6.6262,6.63,6.615,6.6262,108000.0
2013-11-22 10:30:00,17.66,17.66,17.64,17.65,81700.0,6.6262,6.6262,6.6187,6.6225,81700.0
2013-11-22 10:35:00,17.64,17.65,17.59,17.6,261800.0,6.6187,6.6225,6.6,6.6037,261800.0
2013-11-22 10:40:00,17.6,17.6,17.53,17.56,186100.0,6.6037,6.6037,6.5775,6.5887,186100.0
2013-11-22 10:45:00,17.56,17.56,17.52,17.53,59800.0,6.5887,6.5887,6.5737,6.5775,59800.0
2013-11-22 10:50:00,17.53,17.54,17.49,17.54,142400.0,6.5775,6.5812,6.5625,6.5812,142400.0
2013-11-22 10:55:00,17.53,17.59,17.53,17.55,169700.0,6.5775,6.6,6.5775,6.585,169700.0
2013-11-22 11:00:00,17.54,17.61,17.54,17.57,141000.0,6.5812,6.6075,6.5812,6.5925,141000.0
2013-11-22 11:05:00,17.56,17.57,17.53,17.57,93500.0,6.5887,6.5925,6.5775,6.5925,93500.0
2013-11-22 11:10:00,17.56,17.57,17.54,17.55,46800.0,6.5887,6.5925,6.5812,6.585,46800.0
2013-11-22 11:15:00,17.54,17.57,17.54,17.56,79100.0,6.5812,6.5925,6.5812,6.5887,79100.0
2013-11-22 11:20:00,17.56,17.57,17.53,17.53,126300.0,6.5887,6.5925,6.5775,6.5775,126300.0
2013-11-22 11:25:00,17.54,17.54,17.48,17.49,192100.0,6.5812,6.5812,6.5587,6.5625,192100.0
2013-11-22 11:30:00,17.48,17.54,17.47,17.54,110600.0,6.5587,6.5812,6.5549,6.5812,110600.0
2013-11-22 11:35:00,17.54,17.54,17.51,17.52,104100.0,6.5812,6.5812,6.57,6.5737,104100.0
2013-11-22 11:40:00,17.51,17.53,17.5,17.52,92400.0,6.57,6.5775,6.5662,6.5737,92400.0
2013-11-22 11:45:00,17.53,17.55,17.52,17.55,59100.0,6.5775,6.585,6.5737,6.585,59100.0
2013-11-22 11:50:00,17.55,17.57,17.54,17.56,53600.0,6.585,6.5925,6.5812,6.5887,53600.0
2013-11-22 11:55:00,17.56,17.6,17.56,17.58,152600.0,6.5887,6.6037,6.5887,6.5962,152600.0
2013-11-22 12:00:00,17.58,17.62,17.58,17.61,116900.0,6.5962,6.6112,6.5962,6.6075,116900.0
2013-11-22 12:05:00,17.61,17.61,17.53,17.55,147000.0,6.6075,6.6075,6.5775,6.585,147000.0
2013-11-22 12:10:00,17.55,17.55,17.52,17.52,238700.0,6.585,6.585,6.5737,6.5737,238700.0
2013-11-22 12:15:00,17.52,17.57,17.52,17.57,110200.0,6.5737,6.5925,6.5737,6.5925,110200.0
2013-11-22 12:20:00,17.58,17.58,17.56,17.57,38100.0,6.5962,6.5962,6.5887,6.5925,38100.0
2013-11-22 12:25:00,17.57,17.57,17.55,17.56,69000.0,6.5925,6.5925,6.585,6.5887,69000.0
2013-11-22 12:30:00,17.55,17.57,17.55,17.55,82600.0,6.585,6.5925,6.585,6.585,82600.0
2013-11-22 12:35:00,17.55,17.56,17.54,17.54,40300.0,6.585,6.5887,6.5812,6.5812,40300.0
2013-11-22 12:40:00,17.54,17.56,17.53,17.55,57700.0,6.5812,6.5887,6.5775,6.585,57700.0
2013-11-22 12:45:00,17.56,17.56,17.52,17.54,117600.0,6.5887,6.5887,6.5737,6.5812,117600.0
2013-11-22 12:50:00,17.54,17.56,17.53,17.56,101400.0,6.5812,6.5887,6.5775,6.5887,101400.0
2013-11-22 12:55:00,17.56,17.56,17.53,17.54,34300.0,6.5887,6.5887,6.5775,6.5812,34300.0
2013-11-22 13:00:00,17.55,17.55,17.52,17.52,59000.0,6.585,6.585,6.5737,6.5737,59000.0
2013-11-22 13:05:00,17.52,17.54,17.52,17.52,45000.0,6.5737,6.5812,6.5737,6.5737,45000.0
2013-11-22 13:10:00,17.52,17.53,17.5,17.5,115900.0,6.5737,6.5775,6.5662,6.5662,115900.0
2013-11-22 13:15:00,17.5,17.51,17.49,17.49,114100.0,6.5662,6.57,6.5625,6.5625,114100.0
2013-11-22 13:20:00,17.5,17.5,17.49,17.5,38800.0,6.5662,6.5662,6.5625,6.5662,38800.0
2013-11-22 13:25:00,17.5,17.5,17.48,17.49,341500.0,6.5662,6.5662,6.5587,6.5625,341500.0
2013-11-22 13:30:00,17.49,17.49,17.47,17.48,120100.0,6.5625,6.5625,6.5549,6.5587,120100.0
2013-11-22 13:35:00,17.47,17.48,17.46,17.48,163700.0,6.5549,6.5587,6.5512,6.5587,163700.0
2013-11-22 13:40:00,17.48,17.49,17.44,17.45,189800.0,6.5587,6.5625,6.5437,6.5474,189800.0
2013-11-22 13:45:00,17.45,17.47,17.42,17.43,145500.0,6.5474,6.5549,6.5362,6.5399,145500.0
2013-11-22 13:50:00,17.43,17.43,17.38,17.39,170200.0,6.5399,6.5399,6.5212,6.5249,170200.0
2013-11-22 13:55:00,17.4,17.4,17.37,17.39,180000.0,6.5287,6.5287,6.5174,6.5249,180000.0
2013-11-22 14:00:00,17.38,17.43,17.37,17.41,175100.0,6.5212,6.5399,6.5174,6.5324,175100.0
2013-11-22 14:05:00,17.42,17.43,17.37,17.37,140100.0,6.5362,6.5399,6.5174,6.5174,140100.0
2013-11-22 14:10:00,17.38,17.38,17.36,17.37,48300.0,6.5212,6.5212,6.5137,6.5174,48300.0
2013-11-22 14:15:00,17.36,17.41,17.36,17.39,87900.0,6.5137,6.5324,6.5137,6.5249,87900.0
2013-11-22 14:20:00,17.39,17.4,17.38,17.38,84200.0,6.5249,6.5287,6.5212,6.5212,84200.0
2013-11-22 14:25:00,17.38,17.44,17.37,17.44,86700.0,6.5212,6.5437,6.5174,6.5437,86700.0
2013-11-22 14:30:00,17.44,17.46,17.42,17.43,135300.0,6.5437,6.5512,6.5362,6.5399,135300.0
2013-11-22 14:35:00,17.43,17.44,17.4,17.42,79300.0,6.5399,6.5437,6.5287,6.5362,79300.0
2013-11-22 14:40:00,17.41,17.43,17.41,17.42,48000.0,6.5324,6.5399,6.5324,6.5362,48000.0
2013-11-22 14:45:00,17.43,17.43,17.4,17.4,36500.0,6.5399,6.5399,6.5287,6.5287,36500.0
2013-11-22 14:50:00,17.4,17.41,17.4,17.4,27900.0,6.5287,6.5324,6.5287,6.5287,27900.0
2013-11-22 14:55:00,17.41,17.41,17.39,17.39,40400.0,6.5324,6.5324,6.5249,6.5249,40400.0
2013-11-22 15:00:00,17.39,17.41,17.38,17.4,69500.0,6.5249,6.5324,6.5212,6.5287,69500.0
2013-11-22 15:05:00,17.4,17.43,17.39,17.43,61200.0,6.5287,6.5399,6.5249,6.5399,61200.0
2013-11-22 15:10:00,17.43,17.45,17.41,17.45,53600.0,6.5399,6.5474,6.5324,6.5474,53600.0
2013-11-22 15:15:00,17.45,17.45,17.44,17.45,55000.0,6.5474,6.5474,6.5437,6.5474,55000.0
2013-11-22 15:20:00,17.45,17.45,17.43,17.45,87400.0,6.5474,6.5474,6.5399,6.5474,87400.0
2013-11-22 15:25:00,17.45,17.48,17.45,17.47,90300.0,6.5474,6.5587,6.5474,6.5549,90300.0
2013-11-22 15:30:00,17.48,17.48,17.45,17.47,116800.0,6.5587,6.5587,6.5474,6.5549,116800.0
2013-11-22 15:35:00,17.47,17.47,17.44,17.44,131300.0,6.5549,6.5549,6.5437,6.5437,131300.0
2013-11-22 15:40:00,17.45,17.49,17.44,17.47,189900.0,6.5474,6.5625,6.5437,6.5549,189900.0
2013-11-22 15:45:00,17.48,17.5,17.47,17.47,323900.0,6.5587,6.5662,6.5549,6.5549,323900.0
2013-11-22 15:50:00,17.47,17.49,17.46,17.48,302200.0,6.5549,6.5625,6.5512,6.5587,302200.0
2013-11-22 15:55:00,17.48,17.49,17.47,17.49,800500.0,6.5587,6.5625,6.5549,6.5625,800500.0
2013-11-25 09:30:00,17.4,17.51,17.39,17.47,645300.0,6.5287,6.57,6.5249,6.5549,645300.0
2013-11-25 09:35:00,17.47,17.47,17.36,17.36,271600.0,6.5549,6.5549,6.5137,6.5137,271600.0
2013-11-25 09:40:00,17.36,17.4,17.32,17.39,343100.0,6.5137,6.5287,6.4987,6.5249,343100.0
2013-11-25 09:45:00,17.38,17.38,17.26,17.27,188000.0,6.5212,6.5212,6.4762,6.4799,188000.0
2013-11-25 09:50:00,17.26,17.32,17.26,17.28,352900.0,6.4762,6.4987,6.4762,6.4837,352900.0
2013-11-25 09:55:00,17.28,17.31,17.25,17.29,129400.0,6.4837,6.4949,6.4724,6.4874,129400.0
2013-11-25 10:00:00,17.28,17.29,17.2,17.21,153400.0,6.4837,6.4874,6.4536,6.4574,153400.0
2013-11-25 10:05:00,17.21,17.29,17.21,17.27,224400.0,6.4574,6.4874,6.4574,6.4799,224400.0
2013-11-25 10:10:00,17.27,17.28,17.23,17.23,635000.0,6.4799,6.4837,6.4649,6.4649,635000.0
2013-11-25 10:15:00,17.24,17.28,17.23,17.25,198500.0,6.4687,6.4837,6.4649,6.4724,198500.0
2013-11-25 10:20:00,17.25,17.27,17.24,17.24,126900.0,6.4724,6.4799,6.4687,6.4687,126900.0
2013-11-25 10:25:00,17.24,17.25,17.18,17.18,145900.0,6.4687,6.4724,6.4461,6.4461,145900.0
2013-11-25 10:30:00,17.18,17.2,17.16,17.16,241000.0,6.4461,6.4536,6.4386,6.4386,241000.0
2013-11-25 10:35:00,17.16,17.19,17.14,17.15,317900.0,6.4386,6.4499,6.4311,6.4349,317900.0
2013-11-25 10:40:00,17.16,17.16,17.06,17.07,208600.0,6.4386,6.4386,6.4011,6.4049,208600.0
2013-11-25 10:45:00,17.07,17.14,17.07,17.12,181700.0,6.4049,6.4311,6.4049,6.4236,181700.0
2013-11-25 10:50:00,17.13,17.15,17.07,17.08,140800.0,6.4274,6.4349,6.4049,6.4086,140800.0
2013-11-25 10:55:00,17.08,17.14,17.07,17.13,136000.0,6.4086,6.4311,6.4049,6.4274,136000.0
2013-11-25 11:00:00,17.12,17.13,17.05,17.06,77000.0,6.4236,6.4274,6.3974,6.4011,77000.0
2013-11-25 11:05:00,17.05,17.07,17.03,17.05,144000.0,6.3974,6.4049,6.3899,6.3974,144000.0
2013-11-25 11:10:00,17.05,17.05,17.01,17.01,92400.0,6.3974,6.3974,6.3824,6.3824,92400.0
2013-11-25 11:15:00,17.02,17.06,16.99,17.04,195300.0,6.3861,6.4011,6.3748,6.3936,195300.0
2013-11-25 11:20:00,17.03,17.07,17.01,17.07,79100.0,6.3899,6.4049,6.3824,6.4049,79100.0
2013-11-25 11:25:00,17.07,17.12,17.07,17.07,136800.0,6.4049,6.4236,6.4049,6.4049,136800.0
2013-11-25 11:30:00,17.08,17.09,17.05,17.09,148900.0,6.4086,6.4124,6.3974,6.4124,148900.0
2013-11-25 11:35:00,17.09,17.11,17.08,17.09,131400.0,6.4124,6.4199,6.4086,6.4124,131400.0
2013-11-25 11:40:00,17.09,17.13,17.08,17.1,111200.0,6.4124,6.4274,6.4086,6.4161,111200.0
2013-11-25 11:45:00,17.1,17.14,17.1,17.12,129100.0,6.4161,6.4311,6.4161,6.4236,129100.0
2013-11-25 11:50:00,17.12,17.13,17.12,17.13,96400.0,6.4236,6.4274,6.4236,6.4274,96400.0
2013-11-25 11:55:00,17.12,17.15,17.11,17.12,123900.0,6.4236,6.4349,6.4199,6.4236,123900.0
2013-11-25 12:00:00,17.11,17.12,17.09,17.09,90500.0,6.4199,6.4236,6.4124,6.4124,90500.0
2013-11-25 12:05:00,17.08,17.14,17.08,17.14,54800.0,6.4086,6.4311,6.4086,6.4311,54800.0
2013-11-25 12:10:00,17.13,17.14,17.11,17.11,65400.0,6.4274,6.4311,6.4199,6.4199,65400.0
2013-11-25 12:15:00,17.1,17.11,17.07,17.09,73800.0,6.4161,6.4199,6.4049,6.4124,73800.0
2013-11-25 12:20:00,17.09,17.11,17.07,17.1,85900.0,6.4124,6.4199,6.4049,6.4161,85900.0
2013-11-25 12:25:00,17.1,17.13,17.1,17.12,103500.0,6.4161,6.4274,6.4161,6.4236,103500.0
2013-11-25 12:30:00,17.13,17.13,17.1,17.11,71100.0,6.4274,6.4274,6.4161,6.4199,71100.0
2013-11-25 12:35:00,17.1,17.16,17.1,17.15,92100.0,6.4161,6.4386,6.4161,6.4349,92100.0
2013-11-25 12:40:00,17.16,17.17,17.14,17.16,46200.0,6.4386,6.4424,6.4311,6.4386,46200.0
2013-11-25 12:45:00,17.15,17.16,17.12,17.12,82800.0,6.4349,6.4386,6.4236,6.4236,82800.0
2013-11-25 12:50:00,17.11,17.12,17.09,17.1,85300.0,6.4199,6.4236,6.4124,6.4161,85300.0
2013-11-25 12:55:00,17.1,17.14,17.09,17.13,85400.0,6.4161,6.4311,6.4124,6.4274,85400.0
2013-11-25 13:00:00,17.13,17.13,17.09,17.1,89200.0,6.4274,6.4274,6.4124,6.4161,89200.0
2013-11-25 13:05:00,17.11,17.12,17.08,17.1,97700.0,6.4199,6.4236,6.4086,6.4161,97700.0
2013-11-25 13:10:00,17.09,17.13,17.09,17.12,123900.0,6.4124,6.4274,6.4124,6.4236,123900.0
2013-11-25 13:15:00,17.12,17.13,17.11,17.12,43300.0,6.4236,6.4274,6.4199,6.4236,43300.0
2013-11-25 13:20:00,17.12,17.15,17.12,17.15,115700.0,6.4236,6.4349,6.4236,6.4349,115700.0
2013-11-25 13:25:00,17.14,17.19,17.14,17.16,78100.0,6.4311,6.4499,6.4311,6.4386,78100.0
2013-11-25 13:30:00,17.16,17.16,17.13,17.13,42800.0,6.4386,6.4386,6.4274,6.4274,42800.0
2013-11-25 13:35:00,17.13,17.15,17.12,17.14,78300.0,6.4274,6.4349,6.4236,6.4311,78300.0
2013-11-25 13:40:00,17.14,17.16,17.12,17.13,137700.0,6.4311,6.4386,6.4236,6.4274,137700.0
2013-11-25 13:45:00,17.14,17.14,17.11,17.12,162200.0,6.4311,6.4311,6.4199,6.4236,162200.0
2013-11-25 13:50:00,17.11,17.12,17.09,17.1,147800.0,6.4199,6.4236,6.4124,6.4161,147800.0
2013-11-25 13:55:00,17.11,17.11,17.07,17.07,138900.0,6.4199,6.4199,6.4049,6.4049,138900.0
2013-11-25 14:00:00,17.08,17.1,17.07,17.1,155100.0,6.4086,6.4161,6.4049,6.4161,155100.0
2013-11-25 14:05:00,17.09,17.1,17.06,17.07,132100.0,6.4124,6.4161,6.4011,6.4049,132100.0
2013-11-25 14:10:00,17.08,17.08,17.05,17.05,59600.0,6.4086,6.4086,6.3974,6.3974,59600.0
2013-11-25 14:15:00,17.05,17.07,17.03,17.04,133400.0,6.3974,6.4049,6.3899,6.3936,133400.0
2013-11-25 14:20:00,17.04,17.08,17.04,17.06,127600.0,6.3936,6.4086,6.3936,6.4011,127600.0
2013-11-25 14:25:00,17.06,17.07,17.05,17.06,55900.0,6.4011,6.4049,6.3974,6.4011,55900.0
2013-11-25 14:30:00,17.05,17.06,17.03,17.05,42300.0,6.3974,6.4011,6.3899,6.3974,42300.0
2013-11-25 14:35:00,17.04,17.06,17.03,17.03,91700.0,6.3936,6.4011,6.3899,6.3899,91700.0
2013-11-25 14:40:00,17.03,17.04,17.03,17.04,19900.0,6.3899,6.3936,6.3899,6.3936,19900.0
2013-11-25 14:45:00,17.03,17.06,17.03,17.05,163800.0,6.3899,6.4011,6.3899,6.3974,163800.0
2013-11-25 14:50:00,17.05,17.1,17.05,17.09,187100.0,6.3974,6.4161,6.3974,6.4124,187100.0
2013-11-25 14:55:00,17.09,17.09,17.07,17.09,75400.0,6.4124,6.4124,6.4049,6.4124,75400.0
2013-11-25 15:00:00,17.08,17.08,17.05,17.05,103800.0,6.4086,6.4086,6.3974,6.3974,103800.0
2013-11-25 15:05:00,17.05,17.08,17.02,17.03,321700.0,6.3974,6.4086,6.3861,6.3899,321700.0
2013-11-25 15:10:00,17.04,17.05,17.01,17.01,153100.0,6.3936,6.3974,6.3824,6.3824,153100.0
2013-11-25 15:15:00,17.02,17.05,17.01,17.04,148600.0,6.3861,6.3974,6.3824,6.3936,148600.0
2013-11-25 15:20:00,17.05,17.05,17.01,17.01,98300.0,6.3974,6.3974,6.3824,6.3824,98300.0
2013-11-25 15:25:00,17.01,17.03,17.0,17.02,167600.0,6.3824,6.3899,6.3786,6.3861,167600.0
2013-11-25 15:30:00,17.02,17.04,17.0,17.04,150600.0,6.3861,6.3936,6.3786,6.3936,150600.0
2013-11-25 15:35:00,17.04,17.06,17.03,17.05,249400.0,6.3936,6.4011,6.3899,6.3974,249400.0
2013-11-25 15:40:00,17.04,17.05,17.02,17.03,294000.0,6.3936,6.3974,6.3861,6.3899,294000.0
2013-11-25 15:45:00,17.03,17.06,17.02,17.03,246900.0,6.3899,6.4011,6.3861,6.3899,246900.0
2013-11-25 15:50:00,17.03,17.04,16.99,17.0,217900.0,6.3899,6.3936,6.3748,6.3786,217900.0
2013-11-25 15:55:00,17.0,17.02,16.99,17.02,385300.0,6.3786,6.3861,6.3748,6.3861,385300.0
2013-11-26 09:30:00,16.41,16.48,16.4,16.46,812000.0,6.1572,6.1835,6.1535,6.176,812000.0
2013-11-26 09:35:00,16.45,16.46,16.32,16.34,629500.0,6.1722,6.176,6.1235,6.131,629500.0
2013-11-26 09:40:00,16.33,16.33,16.16,16.17,920100.0,6.1272,6.1272,6.0634,6.0672,920100.0
2013-11-26 09:45:00,16.17,16.23,16.09,16.15,1059600.0,6.0672,6.0897,6.0372,6.0597,1059600.0
2013-11-26 09:50:00,16.14,16.21,16.12,16.17,410000.0,6.0559,6.0822,6.0484,6.0672,410000.0
2013-11-26 09:55:00,16.17,16.18,16.11,16.14,319800.0,6.0672,6.0709,6.0447,6.0559,319800.0
2013-11-26 10:00:00,16.14,16.15,16.07,16.1,437200.0,6.0559,6.0597,6.0297,6.0409,437200.0
2013-11-26 10:05:00,16.1,16.12,16.07,16.07,551800.0,6.0409,6.0484,6.0297,6.0297,551800.0
2013-11-26 10:10:00,16.07,16.09,15.98,16.0,616300.0,6.0297,6.0372,5.9959,6.0034,616300.0
2013-11-26 10:15:00,16.0,16.07,15.99,16.07,590000.0,6.0034,6.0297,5.9996,6.0297,590000.0
2013-11-26 10:20:00,16.06,16.07,16.02,16.03,430300.0,6.0259,6.0297,6.0109,6.0146,430300.0
2013-11-26 10:25:00,16.03,16.04,15.98,16.02,542400.0,6.0146,6.0184,5.9959,6.0109,542400.0
2013-11-26 10:30:00,16.03,16.03,15.94,15.95,804300.0,6.0146,6.0146,5.9809,5.9846,804300.0
2013-11-26 10:35:00,15.95,15.96,15.87,15.96,796200.0,5.9846,5.9884,5.9546,5.9884,796200.0
2013-11-26 10:40:00,15.96,16.01,15.91,16.0,452700.0,5.9884,6.0071,5.9696,6.0034,452700.0
2013-11-26 10:45:00,16.0,16.01,15.96,16.01,267900.0,6.0034,6.0071,5.9884,6.0071,267900.0
2013-11-26 10:50:00,16.01,16.04,16.0,16.01,203200.0,6.0071,6.0184,6.0034,6.0071,203200.0
2013-11-26 10:55:00,16.01,16.03,15.98,16.01,340400.0,6.0071,6.0146,5.9959,6.0071,340400.0
2013-11-26 11:00:00,16.01,16.11,16.0,16.11,340000.0,6.0071,6.0447,6.0034,6.0447,340000.0
2013-11-26 11:05:00,16.1,16.12,16.02,16.02,407900.0,6.0409,6.0484,6.0109,6.0109,407900.0
2013-11-26 11:10:00,16.02,16.05,16.0,16.03,415700.0,6.0109,6.0221,6.0034,6.0146,415700.0
2013-11-26 11:15:00,16.04,16.06,16.03,16.05,210900.0,6.0184,6.0259,6.0146,6.0221,210900.0
2013-11-26 11:20:00,16.04,16.07,16.02,16.07,281400.0,6.0184,6.0297,6.0109,6.0297,281400.0
2013-11-26 11:25:00,16.07,16.09,16.03,16.03,485900.0,6.0297,6.0372,6.0146,6.0146,485900.0
2013-11-26 11:30:00,16.02,16.06,15.98,15.98,222700.0,6.0109,6.0259,5.9959,5.9959,222700.0
2013-11-26 11:35:00,15.98,16.07,15.98,16.07,187300.0,5.9959,6.0297,5.9959,6.0297,187300.0
2013-11-26 11:40:00,16.06,16.07,16.02,16.03,246400.0,6.0259,6.0297,6.0109,6.0146,246400.0
2013-11-26 11:45:00,16.04,16.05,16.03,16.04,215900.0,6.0184,6.0221,6.0146,6.0184,215900.0
2013-11-26 11:50:00,16.04,16.07,16.03,16.07,193600.0,6.0184,6.0297,6.0146,6.0297,193600.0
2013-11-26 11:55:00,16.07,16.09,16.02,16.02,136800.0,6.0297,6.0372,6.0109,6.0109,136800.0
2013-11-26 12:00:00,16.02,16.06,16.01,16.05,219300.0,6.0109,6.0259,6.0071,6.0221,219300.0
2013-11-26 12:05:00,16.06,16.09,16.05,16.08,191500.0,6.0259,6.0372,6.0221,6.0334,191500.0
2013-11-26 12:10:00,16.08,16.08,16.04,16.04,104500.0,6.0334,6.0334,6.0184,6.0184,104500.0
2013-11-26 12:15:00,16.04,16.09,16.04,16.09,171700.0,6.0184,6.0372,6.0184,6.0372,171700.0
2013-11-26 12:20:00,16.09,16.11,16.08,16.11,128700.0,6.0372,6.0447,6.0334,6.0447,128700.0
2013-11-26 12:25:00,16.11,16.11,16.06,16.08,200800.0,6.0447,6.0447,6.0259,6.0334,200800.0
2013-11-26 12:30:00,16.08,16.08,16.06,16.07,292100.0,6.0334,6.0334,6.0259,6.0297,292100.0
2013-11-26 12:35:00,16.07,16.07,16.05,16.06,397800.0,6.0297,6.0297,6.0221,6.0259,397800.0
2013-11-26 12:40:00,16.07,16.09,16.06,16.07,140900.0,6.0297,6.0372,6.0259,6.0297,140900.0
2013-11-26 12:45:00,16.07,16.09,16.06,16.09,100500.0,6.0297,6.0372,6.0259,6.0372,100500.0
2013-11-26 12:50:00,16.08,16.1,16.08,16.1,129300.0,6.0334,6.0409,6.0334,6.0409,129300.0
2013-11-26 12:55:00,16.1,16.1,16.04,16.06,257900.0,6.0409,6.0409,6.0184,6.0259,257900.0
2013-11-26 13:00:00,16.06,16.08,16.06,16.07,174400.0,6.0259,6.0334,6.0259,6.0297,174400.0
2013-11-26 13:05:00,16.07,16.09,16.06,16.07,116600.0,6.0297,6.0372,6.0259,6.0297,116600.0
2013-11-26 13:10:00,16.07,16.08,16.02,16.02,122700.0,6.0297,6.0334,6.0109,6.0109,122700.0
2013-11-26 13:15:00,16.03,16.03,16.0,16.0,231700.0,6.0146,6.0146,6.0034,6.0034,231700.0
2013-11-26 13:20:00,16.0,16.01,15.95,15.99,235400.0,6.0034,6.0071,5.9846,5.9996,235400.0
2013-11-26 13:25:00,15.98,16.0,15.97,15.99,167200.0,5.9959,6.0034,5.9921,5.9996,167200.0
2013-11-26 13:30:00,15.99,16.06,15.97,16.04,370100.0,5.9996,6.0259,5.9921,6.0184,370100.0
2013-11-26 13:35:00,16.05,16.05,16.04,16.05,45600.0,6.0221,6.0221,6.0184,6.0221,45600.0
2013-11-26 13:40:00,16.04,16.05,16.03,16.03,223000.0,6.0184,6.0221,6.0146,6.0146,223000.0
2013-11-26 13:45:00,16.03,16.06,16.02,16.06,230700.0,6.0146,6.0259,6.0109,6.0259,230700.0
2013-11-26 13:50:00,16.06,16.06,16.02,16.04,207800.0,6.0259,6.0259,6.0109,6.0184,207800.0
2013-11-26 13:55:00,16.04,16.06,16.02,16.02,228800.0,6.0184,6.0259,6.0109,6.0109,228800.0
2013-11-26 14:00:00,16.03,16.04,16.01,16.03,210200.0,6.0146,6.0184,6.0071,6.0146,210200.0
2013-11-26 14:05:00,16.03,16.03,15.87,15.88,436800.0,6.0146,6.0146,5.9546,5.9584,436800.0
2013-11-26 14:10:00,15.87,15.93,15.86,15.92,312700.0,5.9546,5.9771,5.9509,5.9734,312700.0
2013-11-26 14:15:00,15.92,15.96,15.91,15.95,236700.0,5.9734,5.9884,5.9696,5.9846,236700.0
2013-11-26 14:20:00,15.95,15.97,15.89,15.91,315800.0,5.9846,5.9921,5.9621,5.9696,315800.0
2013-11-26 14:25:00,15.92,15.94,15.9,15.9,127500.0,5.9734,5.9809,5.9659,5.9659,127500.0
2013-11-26 14:30:00,15.9,15.93,15.9,15.92,186400.0,5.9659,5.9771,5.9659,5.9734,186400.0
2013-11-26 14:35:00,15.92,15.92,15.88,15.91,153600.0,5.9734,5.9734,5.9584,5.9696,153600.0
2013-11-26 14:40:00,15.91,15.91,15.87,15.87,119900.0,5.9696,5.9696,5.9546,5.9546,119900.0
2013-11-26 14:45:00,15.87,15.94,15.86,15.93,289400.0,5.9546,5.9809,5.9509,5.9771,289400.0
2013-11-26 14:50:00,15.93,15.97,15.92,15.97,222500.0,5.9771,5.9921,5.9734,5.9921,222500.0
2013-11-26 14:55:00,15.97,15.98,15.96,15.97,186200.0,5.9921,5.9959,5.9884,5.9921,186200.0
2013-11-26 15:00:00,15.97,15.99,15.97,15.98,152600.0,5.9921,5.9996,5.9921,5.9959,152600.0
2013-11-26 15:05:00,15.98,16.02,15.98,16.01,250000.0,5.9959,6.0109,5.9959,6.0071,250000.0
2013-11-26 15:10:00,16.01,16.02,15.96,16.0,387500.0,6.0071,6.0109,5.9884,6.0034,387500.0
2013-11-26 15:15:00,16.0,16.0,15.97,15.97,83400.0,6.0034,6.0034,5.9921,5.9921,83400.0
2013-11-26 15:20:00,15.97,16.02,15.97,16.02,244200.0,5.9921,6.0109,5.9921,6.0109,244200.0
2013-11-26 15:25:00,16.01,16.02,16.0,16.01,110900.0,6.0071,6.0109,6.0034,6.0071,110900.0
2013-11-26 15:30:00,16.01,16.02,16.0,16.01,163700.0,6.0071,6.0109,6.0034,6.0071,163700.0
2013-11-26 15:35:00,16.02,16.03,15.99,16.0,234700.0,6.0109,6.0146,5.9996,6.0034,234700.0
2013-11-26 15:40:00,16.0,16.01,15.99,15.99,242500.0,6.0034,6.0071,5.9996,5.9996,242500.0
2013-11-26 15:45:00,15.99,16.0,15.92,15.94,522100.0,5.9996,6.0034,5.9734,5.9809,522100.0
2013-11-26 15:50:00,15.94,15.98,15.93,15.96,418100.0,5.9809,5.9959,5.9771,5.9884,418100.0
2013-11-26 15:55:00,15.95,15.97,15.93,15.96,692200.0,5.9846,5.9921,5.9771,5.9884,692200.0
2013-11-27 09:30:00,15.81,15.89,15.73,15.75,903700.0,5.9321,5.9621,5.9021,5.9096,903700.0
2013-11-27 09:35:00,15.75,15.79,15.71,15.76,287300.0,5.9096,5.9246,5.8946,5.9133,287300.0
2013-11-27 09:40:00,15.77,15.87,15.74,15.85,326600.0,5.9171,5.9546,5.9058,5.9471,326600.0
2013-11-27 09:45:00,15.84,15.86,15.79,15.85,281000.0,5.9434,5.9509,5.9246,5.9471,281000.0
2013-11-27 09:50:00,15.85,15.88,15.8,15.81,196800.0,5.9471,5.9584,5.9283,5.9321,196800.0
2013-11-27 09:55:00,15.82,15.84,15.72,15.73,268100.0,5.9359,5.9434,5.8983,5.9021,268100.0
2013-11-27 10:00:00,15.73,15.79,15.71,15.72,278200.0,5.9021,5.9246,5.8946,5.8983,278200.0
2013-11-27 10:05:00,15.71,15.73,15.66,15.67,264200.0,5.8946,5.9021,5.8758,5.8796,264200.0
2013-11-27 10:10:00,15.68,15.72,15.66,15.66,218800.0,5.8833,5.8983,5.8758,5.8758,218800.0
2013-11-27 10:15:00,15.66,15.75,15.64,15.72,372400.0,5.8758,5.9096,5.8683,5.8983,372400.0
2013-11-27 10:20:00,15.71,15.75,15.67,15.75,359600.0,5.8946,5.9096,5.8796,5.9096,359600.0
2013-11-27 10:25:00,15.75,15.77,15.71,15.74,315200.0,5.9096,5.9171,5.8946,5.9058,315200.0
2013-11-27 10:30:00,15.74,15.81,15.73,15.79,183400.0,5.9058,5.9321,5.9021,5.9246,183400.0
2013-11-27 10:35:00,15.79,15.87,15.79,15.86,259200.0,5.9246,5.9546,5.9246,5.9509,259200.0
2013-11-27 10:40:00,15.86,15.92,15.84,15.92,207400.0,5.9509,5.9734,5.9434,5.9734,207400.0
2013-11-27 10:45:00,15.91,15.94,15.84,15.92,186600.0,5.9696,5.9809,5.9434,5.9734,186600.0
2013-11-27 10:50:00,15.93,15.94,15.89,15.92,189200.0,5.9771,5.9809,5.9621,5.9734,189200.0
2013-11-27 10:55:00,15.91,15.94,15.91,15.93,118700.0,5.9696,5.9809,5.9696,5.9771,118700.0
2013-11-27 11:00:00,15.93,15.97,15.91,15.91,316600.0,5.9771,5.9921,5.9696,5.9696,316600.0
2013-11-27 11:05:00,15.91,15.92,15.84,15.87,130100.0,5.9696,5.9734,5.9434,5.9546,130100.0
2013-11-27 11:10:00,15.87,15.9,15.86,15.86,119400.0,5.9546,5.9659,5.9509,5.9509,119400.0
2013-11-27 11:15:00,15.87,15.92,15.86,15.87,109500.0,5.9546,5.9734,5.9509,5.9546,109500.0
2013-11-27 11:20:00,15.86,15.91,15.86,15.9,86800.0,5.9509,5.9696,5.9509,5.9659,86800.0
2013-11-27 11:25:00,15.9,15.91,15.88,15.91,100900.0,5.9659,5.9696,5.9584,5.9696,100900.0
2013-11-27 11:30:00,15.91,15.96,15.9,15.96,96100.0,5.9696,5.9884,5.9659,5.9884,96100.0
2013-11-27 11:35:00,15.96,15.99,15.94,15.94,109800.0,5.9884,5.9996,5.9809,5.9809,109800.0
2013-11-27 11:40:00,15.95,15.95,15.89,15.91,93300.0,5.9846,5.9846,5.9621,5.9696,93300.0
2013-11-27 11:45:00,15.91,15.94,15.9,15.93,80000.0,5.9696,5.9809,5.9659,5.9771,80000.0
2013-11-27 11:50:00,15.93,15.95,15.92,15.92,182300.0,5.9771,5.9846,5.9734,5.9734,182300.0
2013-11-27 11:55:00,15.92,15.94,15.91,15.92,105300.0,5.9734,5.9809,5.9696,5.9734,105300.0
2013-11-27 12:00:00,15.93,15.94,15.91,15.93,123900.0,5.9771,5.9809,5.9696,5.9771,123900.0
2013-11-27 12:05:00,15.92,15.93,15.9,15.93,112600.0,5.9734,5.9771,5.9659,5.9771,112600.0
2013-11-27 12:10:00,15.92,15.94,15.91,15.93,97200.0,5.9734,5.9809,5.9696,5.9771,97200.0
2013-11-27 12:15:00,15.93,15.95,15.92,15.95,72600.0,5.9771,5.9846,5.9734,5.9846,72600.0
2013-11-27 12:20:00,15.94,15.97,15.94,15.94,108500.0,5.9809,5.9921,5.9809,5.9809,108500.0
2013-11-27 12:25:00,15.94,15.95,15.93,15.93,70200.0,5.9809,5.9846,5.9771,5.9771,70200.0
2013-11-27 12:30:00,15.94,15.96,15.92,15.96,131000.0,5.9809,5.9884,5.9734,5.9884,131000.0
2013-11-27 12:35:00,15.96,15.97,15.94,15.95,60900.0,5.9884,5.9921,5.9809,5.9846,60900.0
2013-11-27 12:40:00,15.95,15.97,15.94,15.94,81400.0,5.9846,5.9921,5.9809,5.9809,81400.0
2013-11-27 12:45:00,15.93,15.94,15.91,15.92,90900.0,5.9771,5.9809,5.9696,5.9734,90900.0
2013-11-27 12:50:00,15.92,15.93,15.88,15.89,109300.0,5.9734,5.9771,5.9584,5.9621,109300.0
2013-11-27 12:55:00,15.89,15.9,15.86,15.88,141800.0,5.9621,5.9659,5.9509,5.9584,141800.0
2013-11-27 13:00:00,15.88,15.88,15.85,15.86,228800.0,5.9584,5.9584,5.9471,5.9509,228800.0
2013-11-27 13:05:00,15.87,15.88,15.85,15.86,136300.0,5.9546,5.9584,5.9471,5.9509,136300.0
2013-11-27 13:10:00,15.85,15.86,15.78,15.78,152700.0,5.9471,5.9509,5.9208,5.9208,152700.0
2013-11-27 13:15:00,15.79,15.79,15.72,15.72,142100.0,5.9246,5.9246,5.8983,5.8983,142100.0
2013-11-27 13:20:00,15.72,15.73,15.7,15.7,195700.0,5.8983,5.9021,5.8908,5.8908,195700.0
2013-11-27 13:25:00,15.7,15.78,15.69,15.77,208800.0,5.8908,5.9208,5.8871,5.9171,208800.0
2013-11-27 13:30:00,15.77,15.79,15.74,15.74,198700.0,5.9171,5.9246,5.9058,5.9058,198700.0
2013-11-27 13:35:00,15.73,15.75,15.72,15.73,151500.0,5.9021,5.9096,5.8983,5.9021,151500.0
2013-11-27 13:40:00,15.74,15.77,15.73,15.75,88800.0,5.9058,5.9171,5.9021,5.9096,88800.0
2013-11-27 13:45:00,15.75,15.77,15.72,15.74,132100.0,5.9096,5.9171,5.8983,5.9058,132100.0
2013-11-27 13:50:00,15.74,15.74,15.67,15.7,187500.0,5.9058,5.9058,5.8796,5.8908,187500.0
2013-11-27 13:55:00,15.7,15.72,15.68,15.7,165500.0,5.8908,5.8983,5.8833,5.8908,165500.0
2013-11-27 14:00:00,15.7,15.71,15.68,15.71,204300.0,5.8908,5.8946,5.8833,5.8946,204300.0
2013-11-27 14:05:00,15.71,15.72,15.66,15.69,167800.0,5.8946,5.8983,5.8758,5.8871,167800.0
2013-11-27 14:10:00,15.69,15.74,15.69,15.73,69500.0,5.8871,5.9058,5.8871,5.9021,69500.0
2013-11-27 14:15:00,15.74,15.75,15.68,15.69,229900.0,5.9058,5.9096,5.8833,5.8871,229900.0
2013-11-27 14:20:00,15.69,15.72,15.69,15.69,115100.0,5.8871,5.8983,5.8871,5.8871,115100.0
2013-11-27 14:25:00,15.7,15.74,15.69,15.7,206200.0,5.8908,5.9058,5.8871,5.8908,206200.0
2013-11-27 14:30:00,15.71,15.75,15.7,15.7,343400.0,5.8946,5.9096,5.8908,5.8908,343400.0
2013-11-27 14:35:00,15.7,15.74,15.69,15.71,192900.0,5.8908,5.9058,5.8871,5.8946,192900.0
2013-11-27 14:40:00,15.72,15.74,15.72,15.73,94500.0,5.8983,5.9058,5.8983,5.9021,94500.0
2013-11-27 14:45:00,15.73,15.74,15.71,15.73,89200.0,5.9021,5.9058,5.8946,5.9021,89200.0
2013-11-27 14:50:00,15.74,15.75,15.72,15.72,45500.0,5.9058,5.9096,5.8983,5.8983,45500.0
2013-11-27 14:55:00,15.73,15.73,15.68,15.68,154700.0,5.9021,5.9021,5.8833,5.8833,154700.0
2013-11-27 15:00:00,15.69,15.73,15.68,15.72,138100.0,5.8871,5.9021,5.8833,5.8983,138100.0
2013-11-27 15:05:00,15.73,15.75,15.72,15.75,67200.0,5.9021,5.9096,5.8983,5.9096,67200.0
2013-11-27 15:10:00,15.75,15.78,15.73,15.75,169400.0,5.9096,5.9208,5.9021,5.9096,169400.0
2013-11-27 15:15:00,15.76,15.81,15.75,15.79,304500.0,5.9133,5.9321,5.9096,5.9246,304500.0
2013-11-27 15:20:00,15.79,15.8,15.77,15.78,127500.0,5.9246,5.9283,5.9171,5.9208,127500.0
2013-11-27 15:25:00,15.78,15.81,15.77,15.81,154300.0,5.9208,5.9321,5.9171,5.9321,154300.0
2013-11-27 15:30:00,15.81,15.82,15.77,15.77,150400.0,5.9321,5.9359,5.9171,5.9171,150400.0
2013-11-27 15:35:00,15.78,15.79,15.76,15.77,250100.0,5.9208,5.9246,5.9133,5.9171,250100.0
2013-11-27 15:40:00,15.77,15.78,15.73,15.75,341300.0,5.9171,5.9208,5.9021,5.9096,341300.0
2013-11-27 15:45:00,15.75,15.79,15.75,15.79,296200.0,5.9096,5.9246,5.9096,5.9246,296200.0
2013-11-27 15:50:00,15.79,15.79,15.75,15.76,270400.0,5.9246,5.9246,5.9096,5.9133,270400.0
2013-11-27 15:55:00,15.76,15.78,15.76,15.77,486200.0,5.9133,5.9208,5.9133,5.9171,486200.0
2013-11-29 09:30:00,15.71,15.78,15.71,15.74,936900.0,5.8946,5.9208,5.8946,5.9058,936900.0
2013-11-29 09:35:00,15.74,15.88,15.73,15.84,831900.0,5.9058,5.9584,5.9021,5.9434,831900.0
2013-11-29 09:40:00,15.84,15.86,15.8,15.86,397600.0,5.9434,5.9509,5.9283,5.9509,397600.0
2013-11-29 09:45:00,15.86,15.97,15.86,15.95,639000.0,5.9509,5.9921,5.9509,5.9846,639000.0
2013-11-29 09:50:00,15.95,15.97,15.86,15.92,449500.0,5.9846,5.9921,5.9509,5.9734,449500.0
2013-11-29 09:55:00,15.91,15.99,15.9,15.99,554700.0,5.9696,5.9996,5.9659,5.9996,554700.0
2013-11-29 10:00:00,15.99,16.04,15.97,16.0,478700.0,5.9996,6.0184,5.9921,6.0034,478700.0
2013-11-29 10:05:00,16.01,16.06,15.96,16.06,465100.0,6.0071,6.0259,5.9884,6.0259,465100.0
2013-11-29 10:10:00,16.06,16.15,16.05,16.12,606400.0,6.0259,6.0597,6.0221,6.0484,606400.0
2013-11-29 10:15:00,16.13,16.14,16.1,16.12,218100.0,6.0522,6.0559,6.0409,6.0484,218100.0
2013-11-29 10:20:00,16.12,16.13,16.07,16.08,219400.0,6.0484,6.0522,6.0297,6.0334,219400.0
2013-11-29 10:25:00,16.08,16.08,16.02,16.03,203600.0,6.0334,6.0334,6.0109,6.0146,203600.0
2013-11-29 10:30:00,16.03,16.03,16.0,16.01,79100.0,6.0146,6.0146,6.0034,6.0071,79100.0
2013-11-29 10:35:00,16.02,16.06,16.01,16.05,233200.0,6.0109,6.0259,6.0071,6.0221,233200.0
2013-11-29 10:40:00,16.05,16.06,16.03,16.05,156500.0,6.0221,6.0259,6.0146,6.0221,156500.0
2013-11-29 10:45:00,16.05,16.05,16.0,16.02,238200.0,6.0221,6.0221,6.0034,6.0109,238200.0
2013-11-29 10:50:00,16.02,16.07,16.01,16.06,406300.0,6.0109,6.0297,6.0071,6.0259,406300.0
2013-11-29 10:55:00,16.06,16.12,16.06,16.11,182600.0,6.0259,6.0484,6.0259,6.0447,182600.0
2013-11-29 11:00:00,16.11,16.13,16.06,16.11,231200.0,6.0447,6.0522,6.0259,6.0447,231200.0
2013-11-29 11:05:00,16.1,16.14,16.1,16.13,75400.0,6.0409,6.0559,6.0409,6.0522,75400.0
2013-11-29 11:10:00,16.13,16.14,16.11,16.11,118300.0,6.0522,6.0559,6.0447,6.0447,118300.0
2013-11-29 11:15:00,16.11,16.11,16.06,16.07,79700.0,6.0447,6.0447,6.0259,6.0297,79700.0
2013-11-29 11:20:00,16.07,16.09,16.05,16.06,180700.0,6.0297,6.0372,6.0221,6.0259,180700.0
2013-11-29 11:25:00,16.06,16.06,16.0,16.0,168000.0,6.0259,6.0259,6.0034,6.0034,168000.0
2013-11-29 11:30:00,16.0,16.01,15.94,15.94,249800.0,6.0034,6.0071,5.9809,5.9809,249800.0
2013-11-29 11:35:00,15.95,15.95,15.89,15.93,228900.0,5.9846,5.9846,5.9621,5.9771,228900.0
2013-11-29 11:40:00,15.93,15.94,15.9,15.91,86700.0,5.9771,5.9809,5.9659,5.9696,86700.0
2013-11-29 11:45:00,15.91,15.92,15.87,15.92,182200.0,5.9696,5.9734,5.9546,5.9734,182200.0
2013-11-29 11:50:00,15.92,15.95,15.91,15.91,179500.0,5.9734,5.9846,5.9696,5.9696,179500.0
2013-11-29 11:55:00,15.92,15.93,15.88,15.88,137900.0,5.9734,5.9771,5.9584,5.9584,137900.0
2013-11-29 12:00:00,15.89,15.9,15.8,15.81,202300.0,5.9621,5.9659,5.9283,5.9321,202300.0
2013-11-29 12:05:00,15.8,15.84,15.75,15.8,781600.0,5.9283,5.9434,5.9096,5.9283,781600.0
2013-11-29 12:10:00,15.8,15.91,15.79,15.88,1008000.0,5.9283,5.9696,5.9246,5.9584,1008000.0
2013-11-29 12:15:00,15.88,15.92,15.87,15.89,392000.0,5.9584,5.9734,5.9546,5.9621,392000.0
2013-11-29 12:20:00,15.89,15.9,15.86,15.89,187600.0,5.9621,5.9659,5.9509,5.9621,187600.0
2013-11-29 12:25:00,15.89,15.91,15.86,15.89,292600.0,5.9621,5.9696,5.9509,5.9621,292600.0
2013-11-29 12:30:00,15.9,15.93,15.89,15.93,182600.0,5.9659,5.9771,5.9621,5.9771,182600.0
2013-11-29 12:35:00,15.92,15.93,15.89,15.93,231500.0,5.9734,5.9771,5.9621,5.9771,231500.0
2013-11-29 12:40:00,15.93,15.95,15.92,15.95,150800.0,5.9771,5.9846,5.9734,5.9846,150800.0
2013-11-29 12:45:00,15.95,15.96,15.86,15.88,367700.0,5.9846,5.9884,5.9509,5.9584,367700.0
2013-11-29 12:50:00,15.88,15.93,15.86,15.93,560600.0,5.9584,5.9771,5.9509,5.9771,560600.0
2013-11-29 12:55:00,15.92,15.94,15.91,15.93,471500.0,5.9734,5.9809,5.9696,5.9771,471500.0
2013-12-02 09:30:00,14.48,14.53,14.42,14.46,4090100.0,5.4331,5.4518,5.4106,5.4256,4090100.0
2013-12-02 09:35:00,14.46,14.47,14.34,14.38,3660600.0,5.4256,5.4293,5.3805,5.3955,3660600.0
2013-12-02 09:40:00,14.38,14.38,14.32,14.33,1099200.0,5.3955,5.3955,5.373,5.3768,1099200.0
2013-12-02 09:45:00,14.32,14.42,14.31,14.42,2188900.0,5.373,5.4106,5.3693,5.4106,2188900.0
2013-12-02 09:50:00,14.42,14.43,14.37,14.4,1449700.0,5.4106,5.4143,5.3918,5.403,1449700.0
2013-12-02 09:55:00,14.4,14.41,14.38,14.39,1142700.0,5.403,5.4068,5.3955,5.3993,1142700.0
2013-12-02 10:00:00,14.4,14.4,14.35,14.36,817800.0,5.403,5.403,5.3843,5.388,817800.0
2013-12-02 10:05:00,14.36,14.46,14.35,14.43,1575700.0,5.388,5.4256,5.3843,5.4143,1575700.0
2013-12-02 10:10:00,14.43,14.46,14.38,14.43,1101800.0,5.4143,5.4256,5.3955,5.4143,1101800.0
2013-12-02 10:15:00,14.43,14.46,14.42,14.43,797700.0,5.4143,5.4256,5.4106,5.4143,797700.0
2013-12-02 10:20:00,14.44,14.44,14.4,14.41,364200.0,5.4181,5.4181,5.403,5.4068,364200.0
2013-12-02 10:25:00,14.4,14.42,14.4,14.41,575400.0,5.403,5.4106,5.403,5.4068,575400.0
2013-12-02 10:30:00,14.4,14.45,14.39,14.45,968500.0,5.403,5.4218,5.3993,5.4218,968500.0
2013-12-02 10:35:00,14.44,14.45,14.41,14.42,376100.0,5.4181,5.4218,5.4068,5.4106,376100.0
2013-12-02 10:40:00,14.42,14.43,14.4,14.41,511200.0,5.4106,5.4143,5.403,5.4068,511200.0
2013-12-02 10:45:00,14.4,14.41,14.35,14.35,767000.0,5.403,5.4068,5.3843,5.3843,767000.0
2013-12-02 10:50:00,14.35,14.38,14.35,14.37,618600.0,5.3843,5.3955,5.3843,5.3918,618600.0
2013-12-02 10:55:00,14.38,14.38,14.34,14.36,526600.0,5.3955,5.3955,5.3805,5.388,526600.0
2013-12-02 11:00:00,14.36,14.36,14.3,14.31,831000.0,5.388,5.388,5.3655,5.3693,831000.0
2013-12-02 11:05:00,14.32,14.36,14.31,14.35,459400.0,5.373,5.388,5.3693,5.3843,459400.0
2013-12-02 11:10:00,14.35,14.36,14.33,14.33,276300.0,5.3843,5.388,5.3768,5.3768,276300.0
2013-12-02 11:15:00,14.33,14.34,14.31,14.31,120100.0,5.3768,5.3805,5.3693,5.3693,120100.0
2013-12-02 11:20:00,14.32,14.32,14.31,14.32,173300.0,5.373,5.373,5.3693,5.373,173300.0
2013-12-02 11:25:00,14.32,14.33,14.3,14.3,525900.0,5.373,5.3768,5.3655,5.3655,525900.0
2013-12-02 11:30:00,14.3,14.31,14.29,14.3,777500.0,5.3655,5.3693,5.3618,5.3655,777500.0
2013-12-02 11:35:00,14.3,14.31,14.26,14.26,544700.0,5.3655,5.3693,5.3505,5.3505,544700.0
2013-12-02 11:40:00,14.27,14.27,14.22,14.24,863800.0,5.3543,5.3543,5.3355,5.343,863800.0
2013-12-02 11:45:00,14.24,14.24,14.21,14.23,307900.0,5.343,5.343,5.3318,5.3393,307900.0
2013-12-02 11:50:00,14.22,14.26,14.22,14.24,283400.0,5.3355,5.3505,5.3355,5.343,283400.0
2013-12-02 11:55:00,14.24,14.25,14.23,14.25,229200.0,5.343,5.3468,5.3393,5.3468,229200.0
2013-12-02 12:00:00,14.25,14.27,14.24,14.27,246800.0,5.3468,5.3543,5.343,5.3543,246800.0
2013-12-02 12:05:00,14.26,14.27,14.23,14.24,254500.0,5.3505,5.3543,5.3393,5.343,254500.0
2013-12-02 12:10:00,14.24,14.24,14.21,14.22,362800.0,5.343,5.343,5.3318,5.3355,362800.0
2013-12-02 12:15:00,14.23,14.23,14.21,14.21,180400.0,5.3393,5.3393,5.3318,5.3318,180400.0
2013-12-02 12:20:00,14.21,14.24,14.21,14.23,574200.0,5.3318,5.343,5.3318,5.3393,574200.0
2013-12-02 12:25:00,14.23,14.24,14.21,14.23,317700.0,5.3393,5.343,5.3318,5.3393,317700.0
2013-12-02 12:30:00,14.23,14.23,14.21,14.21,207200.0,5.3393,5.3393,5.3318,5.3318,207200.0
2013-12-02 12:35:00,14.22,14.22,14.2,14.2,314200.0,5.3355,5.3355,5.328,5.328,314200.0
2013-12-02 12:40:00,14.2,14.21,14.17,14.17,287400.0,5.328,5.3318,5.3168,5.3168,287400.0
2013-12-02 12:45:00,14.18,14.18,14.1,14.13,1049300.0,5.3205,5.3205,5.2905,5.3017,1049300.0
2013-12-02 12:50:00,14.12,14.15,14.12,14.15,291400.0,5.298,5.3092,5.298,5.3092,291400.0
2013-12-02 12:55:00,14.16,14.17,14.12,14.12,246100.0,5.313,5.3168,5.298,5.298,246100.0
2013-12-02 13:00:00,14.12,14.13,14.08,14.1,425100.0,5.298,5.3017,5.283,5.2905,425100.0
2013-12-02 13:05:00,14.11,14.11,14.06,14.06,561000.0,5.2942,5.2942,5.2755,5.2755,561000.0
2013-12-02 13:10:00,14.07,14.11,14.06,14.08,361900.0,5.2792,5.2942,5.2755,5.283,361900.0
2013-12-02 13:15:00,14.08,14.09,14.06,14.08,332800.0,5.283,5.2867,5.2755,5.283,332800.0
2013-12-02 13:20:00,14.08,14.1,14.07,14.1,189300.0,5.283,5.2905,5.2792,5.2905,189300.0
2013-12-02 13:25:00,14.1,14.13,14.09,14.13,231100.0,5.2905,5.3017,5.2867,5.3017,231100.0
2013-12-02 13:30:00,14.12,14.13,14.09,14.09,278100.0,5.298,5.3017,5.2867,5.2867,278100.0
2013-12-02 13:35:00,14.09,14.1,14.06,14.06,272100.0,5.2867,5.2905,5.2755,5.2755,272100.0
2013-12-02 13:40:00,14.06,14.07,14.04,14.04,684000.0,5.2755,5.2792,5.268,5.268,684000.0
2013-12-02 13:45:00,14.04,14.05,14.0,14.01,334500.0,5.268,5.2717,5.253,5.2567,334500.0
2013-12-02 13:50:00,14.02,14.02,14.01,14.02,445500.0,5.2605,5.2605,5.2567,5.2605,445500.0
2013-12-02 13:55:00,14.02,14.04,14.01,14.02,597400.0,5.2605,5.268,5.2567,5.2605,597400.0
2013-12-02 14:00:00,14.02,14.03,14.02,14.03,137100.0,5.2605,5.2642,5.2605,5.2642,137100.0
2013-12-02 14:05:00,14.02,14.04,14.01,14.04,361600.0,5.2605,5.268,5.2567,5.268,361600.0
2013-12-02 14:10:00,14.04,14.06,14.03,14.04,192000.0,5.268,5.2755,5.2642,5.268,192000.0
2013-12-02 14:15:00,14.04,14.04,14.02,14.03,149700.0,5.268,5.268,5.2605,5.2642,149700.0
2013-12-02 14:20:00,14.02,14.03,13.98,13.99,585300.0,5.2605,5.2642,5.2455,5.2492,585300.0
2013-12-02 14:25:00,13.99,14.0,13.99,14.0,451000.0,5.2492,5.253,5.2492,5.253,451000.0
2013-12-02 14:30:00,14.0,14.01,13.99,14.0,579500.0,5.253,5.2567,5.2492,5.253,579500.0
2013-12-02 14:35:00,14.0,14.01,13.99,14.0,293300.0,5.253,5.2567,5.2492,5.253,293300.0
2013-12-02 14:40:00,14.0,14.0,13.99,14.0,82300.0,5.253,5.253,5.2492,5.253,82300.0
2013-12-02 14:45:00,14.0,14.01,13.98,14.0,666900.0,5.253,5.2567,5.2455,5.253,666900.0
2013-12-02 14:50:00,14.01,14.04,14.0,14.04,353000.0,5.2567,5.268,5.253,5.268,353000.0
2013-12-02 14:55:00,14.04,14.05,14.02,14.04,345100.0,5.268,5.2717,5.2605,5.268,345100.0
2013-12-02 15:00:00,14.04,14.08,14.03,14.08,490500.0,5.268,5.283,5.2642,5.283,490500.0
2013-12-02 15:05:00,14.07,14.1,14.04,14.1,449000.0,5.2792,5.2905,5.268,5.2905,449000.0
2013-12-02 15:10:00,14.1,14.13,14.09,14.13,488800.0,5.2905,5.3017,5.2867,5.3017,488800.0
2013-12-02 15:15:00,14.13,14.14,14.11,14.12,272500.0,5.3017,5.3055,5.2942,5.298,272500.0
2013-12-02 15:20:00,14.12,14.12,14.07,14.08,318600.0,5.298,5.298,5.2792,5.283,318600.0
2013-12-02 15:25:00,14.08,14.08,14.05,14.05,254100.0,5.283,5.283,5.2717,5.2717,254100.0
2013-12-02 15:30:00,14.06,14.08,14.05,14.08,474900.0,5.2755,5.283,5.2717,5.283,474900.0
2013-12-02 15:35:00,14.08,14.08,14.07,14.08,149300.0,5.283,5.283,5.2792,5.283,149300.0
2013-12-02 15:40:00,14.08,14.11,14.07,14.1,382800.0,5.283,5.2942,5.2792,5.2905,382800.0
2013-12-02 15:45:00,14.1,14.14,14.09,14.14,755900.0,5.2905,5.3055,5.2867,5.3055,755900.0
2013-12-02 15:50:00,14.14,14.2,14.13,14.2,1628300.0,5.3055,5.328,5.3017,5.328,1628300.0
2013-12-02 15:55:00,14.2,14.23,14.19,14.2,1710900.0,5.328,5.3393,5.3243,5.328,1710900.0
2013-12-03 09:30:00,13.86,13.94,13.85,13.9,901700.0,5.2004,5.2305,5.1967,5.2154,901700.0
2013-12-03 09:35:00,13.89,14.09,13.89,14.05,630100.0,5.2117,5.2867,5.2117,5.2717,630100.0
2013-12-03 09:40:00,14.05,14.21,14.04,14.21,484900.0,5.2717,5.3318,5.268,5.3318,484900.0
2013-12-03 09:45:00,14.21,14.22,14.16,14.18,455100.0,5.3318,5.3355,5.313,5.3205,455100.0
2013-12-03 09:50:00,14.17,14.19,14.13,14.13,479000.0,5.3168,5.3243,5.3017,5.3017,479000.0
2013-12-03 09:55:00,14.13,14.2,14.12,14.2,484300.0,5.3017,5.328,5.298,5.328,484300.0
2013-12-03 10:00:00,14.19,14.2,14.17,14.18,237400.0,5.3243,5.328,5.3168,5.3205,237400.0
2013-12-03 10:05:00,14.18,14.31,14.16,14.28,655600.0,5.3205,5.3693,5.313,5.358,655600.0
2013-12-03 10:10:00,14.28,14.3,14.25,14.29,295100.0,5.358,5.3655,5.3468,5.3618,295100.0
2013-12-03 10:15:00,14.29,14.39,14.28,14.39,569300.0,5.3618,5.3993,5.358,5.3993,569300.0
2013-12-03 10:20:00,14.39,14.48,14.38,14.42,929000.0,5.3993,5.4331,5.3955,5.4106,929000.0
2013-12-03 10:25:00,14.42,14.42,14.35,14.35,215700.0,5.4106,5.4106,5.3843,5.3843,215700.0
2013-12-03 10:30:00,14.35,14.4,14.3,14.4,736200.0,5.3843,5.403,5.3655,5.403,736200.0
2013-12-03 10:35:00,14.4,14.4,14.36,14.39,203700.0,5.403,5.403,5.388,5.3993,203700.0
2013-12-03 10:40:00,14.39,14.39,14.34,14.38,280300.0,5.3993,5.3993,5.3805,5.3955,280300.0
2013-12-03 10:45:00,14.39,14.4,14.35,14.35,211100.0,5.3993,5.403,5.3843,5.3843,211100.0
2013-12-03 10:50:00,14.35,14.35,14.28,14.33,370700.0,5.3843,5.3843,5.358,5.3768,370700.0
2013-12-03 10:55:00,14.34,14.34,14.3,14.33,283100.0,5.3805,5.3805,5.3655,5.3768,283100.0
2013-12-03 11:00:00,14.32,14.33,14.26,14.29,281400.0,5.373,5.3768,5.3505,5.3618,281400.0
2013-12-03 11:05:00,14.3,14.32,14.29,14.31,145300.0,5.3655,5.373,5.3618,5.3693,145300.0
2013-12-03 11:10:00,14.31,14.32,14.3,14.3,203400.0,5.3693,5.373,5.3655,5.3655,203400.0
2013-12-03 11:15:00,14.31,14.31,14.18,14.19,589200.0,5.3693,5.3693,5.3205,5.3243,589200.0
2013-12-03 11:20:00,14.2,14.2,14.14,14.16,312000.0,5.328,5.328,5.3055,5.313,312000.0
2013-12-03 11:25:00,14.16,14.16,14.06,14.09,547000.0,5.313,5.313,5.2755,5.2867,547000.0
2013-12-03 11:30:00,14.09,14.13,14.07,14.1,421200.0,5.2867,5.3017,5.2792,5.2905,421200.0
2013-12-03 11:35:00,14.11,14.15,14.06,14.06,342400.0,5.2942,5.3092,5.2755,5.2755,342400.0
2013-12-03 11:40:00,14.07,14.08,14.01,14.06,473500.0,5.2792,5.283,5.2567,5.2755,473500.0
2013-12-03 11:45:00,14.07,14.07,14.02,14.06,546400.0,5.2792,5.2792,5.2605,5.2755,546400.0
2013-12-03 11:50:00,14.06,14.09,14.03,14.04,748700.0,5.2755,5.2867,5.2642,5.268,748700.0
2013-12-03 11:55:00,14.04,14.11,14.03,14.11,221600.0,5.268,5.2942,5.2642,5.2942,221600.0
2013-12-03 12:00:00,14.1,14.1,14.06,14.06,108100.0,5.2905,5.2905,5.2755,5.2755,108100.0
2013-12-03 12:05:00,14.07,14.12,14.07,14.11,139600.0,5.2792,5.298,5.2792,5.2942,139600.0
2013-12-03 12:10:00,14.12,14.19,14.09,14.15,448900.0,5.298,5.3243,5.2867,5.3092,448900.0
2013-12-03 12:15:00,14.15,14.16,14.08,14.08,173300.0,5.3092,5.313,5.283,5.283,173300.0
2013-12-03 12:20:00,14.08,14.13,14.07,14.1,243500.0,5.283,5.3017,5.2792,5.2905,243500.0
2013-12-03 12:25:00,14.1,14.11,14.07,14.08,132000.0,5.2905,5.2942,5.2792,5.283,132000.0
2013-12-03 12:30:00,14.08,14.1,14.08,14.1,141700.0,5.283,5.2905,5.283,5.2905,141700.0
2013-12-03 12:35:00,14.09,14.18,14.09,14.17,312500.0,5.2867,5.3205,5.2867,5.3168,312500.0
2013-12-03 12:40:00,14.17,14.18,14.11,14.12,105200.0,5.3168,5.3205,5.2942,5.298,105200.0
2013-12-03 12:45:00,14.12,14.12,14.05,14.07,158100.0,5.298,5.298,5.2717,5.2792,158100.0
2013-12-03 12:50:00,14.07,14.09,14.06,14.09,212900.0,5.2792,5.2867,5.2755,5.2867,212900.0
2013-12-03 12:55:00,14.09,14.09,14.03,14.05,256700.0,5.2867,5.2867,5.2642,5.2717,256700.0
2013-12-03 13:00:00,14.05,14.06,14.03,14.05,145700.0,5.2717,5.2755,5.2642,5.2717,145700.0
2013-12-03 13:05:00,14.05,14.06,14.01,14.01,161800.0,5.2717,5.2755,5.2567,5.2567,161800.0
2013-12-03 13:10:00,14.02,14.02,13.98,13.99,389700.0,5.2605,5.2605,5.2455,5.2492,389700.0
2013-12-03 13:15:00,13.99,13.99,13.92,13.95,563400.0,5.2492,5.2492,5.2229,5.2342,563400.0
2013-12-03 13:20:00,13.95,13.95,13.9,13.9,284900.0,5.2342,5.2342,5.2154,5.2154,284900.0
2013-12-03 13:25:00,13.9,13.93,13.9,13.93,485900.0,5.2154,5.2267,5.2154,5.2267,485900.0
2013-12-03 13:30:00,13.94,14.0,13.94,13.98,224700.0,5.2305,5.253,5.2305,5.2455,224700.0
2013-12-03 13:35:00,13.99,14.02,13.98,14.02,226000.0,5.2492,5.2605,5.2455,5.2605,226000.0
2013-12-03 13:40:00,14.02,14.04,14.0,14.01,188600.0,5.2605,5.268,5.253,5.2567,188600.0
2013-12-03 13:45:00,14.01,14.01,13.98,13.99,236700.0,5.2567,5.2567,5.2455,5.2492,236700.0
2013-12-03 13:50:00,13.98,13.99,13.96,13.97,175900.0,5.2455,5.2492,5.238,5.2417,175900.0
2013-12-03 13:55:00,13.98,13.98,13.97,13.97,88000.0,5.2455,5.2455,5.2417,5.2417,88000.0
2013-12-03 14:00:00,13.97,14.03,13.97,14.03,175300.0,5.2417,5.2642,5.2417,5.2642,175300.0
2013-12-03 14:05:00,14.02,14.04,14.01,14.02,133300.0,5.2605,5.268,5.2567,5.2605,133300.0
2013-12-03 14:10:00,14.02,14.06,14.01,14.05,109800.0,5.2605,5.2755,5.2567,5.2717,109800.0
2013-12-03 14:15:00,14.06,14.06,14.03,14.03,58900.0,5.2755,5.2755,5.2642,5.2642,58900.0
2013-12-03 14:20:00,14.03,14.04,14.03,14.04,90000.0,5.2642,5.268,5.2642,5.268,90000.0
2013-12-03 14:25:00,14.04,14.09,14.03,14.09,173900.0,5.268,5.2867,5.2642,5.2867,173900.0
2013-12-03 14:30:00,14.09,14.09,14.07,14.07,108100.0,5.2867,5.2867,5.2792,5.2792,108100.0
2013-12-03 14:35:00,14.07,14.07,14.06,14.06,41100.0,5.2792,5.2792,5.2755,5.2755,41100.0
2013-12-03 14:40:00,14.07,14.07,14.05,14.06,80800.0,5.2792,5.2792,5.2717,5.2755,80800.0
2013-12-03 14:45:00,14.06,14.06,14.04,14.04,47300.0,5.2755,5.2755,5.268,5.268,47300.0
2013-12-03 14:50:00,14.04,14.08,14.04,14.08,188500.0,5.268,5.283,5.268,5.283,188500.0
2013-12-03 14:55:00,14.08,14.08,14.05,14.07,125800.0,5.283,5.283,5.2717,5.2792,125800.0
2013-12-03 15:00:00,14.07,14.07,14.04,14.05,147600.0,5.2792,5.2792,5.268,5.2717,147600.0
2013-12-03 15:05:00,14.05,14.09,14.05,14.08,124300.0,5.2717,5.2867,5.2717,5.283,124300.0
2013-12-03 15:10:00,14.09,14.09,14.06,14.07,202500.0,5.2867,5.2867,5.2755,5.2792,202500.0
2013-12-03 15:15:00,14.06,14.08,14.04,14.08,212400.0,5.2755,5.283,5.268,5.283,212400.0
2013-12-03 15:20:00,14.07,14.08,14.04,14.05,212100.0,5.2792,5.283,5.268,5.2717,212100.0
2013-12-03 15:25:00,14.05,14.05,14.02,14.04,153300.0,5.2717,5.2717,5.2605,5.268,153300.0
2013-12-03 15:30:00,14.04,14.08,14.03,14.07,290600.0,5.268,5.283,5.2642,5.2792,290600.0
2013-12-03 15:35:00,14.08,14.11,14.07,14.1,154600.0,5.283,5.2942,5.2792,5.2905,154600.0
2013-12-03 15:40:00,14.11,14.12,14.07,14.11,560200.0,5.2942,5.298,5.2792,5.2942,560200.0
2013-12-03 15:45:00,14.11,14.11,14.07,14.11,322500.0,5.2942,5.2942,5.2792,5.2942,322500.0
2013-12-03 15:50:00,14.11,14.11,14.07,14.08,811500.0,5.2942,5.2942,5.2792,5.283,811500.0
2013-12-03 15:55:00,14.08,14.14,14.07,14.13,1051300.0,5.283,5.3055,5.2792,5.3017,1051300.0
2013-12-04 09:30:00,14.0,14.02,13.89,13.9,636100.0,5.253,5.2605,5.2117,5.2154,636100.0
2013-12-04 09:35:00,13.9,13.99,13.89,13.97,582300.0,5.2154,5.2492,5.2117,5.2417,582300.0
2013-12-04 09:40:00,13.98,13.98,13.9,13.91,690000.0,5.2455,5.2455,5.2154,5.2192,690000.0
2013-12-04 09:45:00,13.91,13.95,13.86,13.88,654100.0,5.2192,5.2342,5.2004,5.2079,654100.0
2013-12-04 09:50:00,13.87,13.96,13.86,13.91,524200.0,5.2042,5.238,5.2004,5.2192,524200.0
2013-12-04 09:55:00,13.91,13.99,13.9,13.98,358300.0,5.2192,5.2492,5.2154,5.2455,358300.0
2013-12-04 10:00:00,13.98,14.06,13.98,14.04,361000.0,5.2455,5.2755,5.2455,5.268,361000.0
2013-12-04 10:05:00,14.04,14.05,14.01,14.04,456100.0,5.268,5.2717,5.2567,5.268,456100.0
2013-12-04 10:10:00,14.04,14.07,14.02,14.07,253700.0,5.268,5.2792,5.2605,5.2792,253700.0
2013-12-04 10:15:00,14.07,14.08,14.05,14.05,170800.0,5.2792,5.283,5.2717,5.2717,170800.0
2013-12-04 10:20:00,14.05,14.09,14.05,14.07,204700.0,5.2717,5.2867,5.2717,5.2792,204700.0
2013-12-04 10:25:00,14.07,14.09,14.05,14.07,137100.0,5.2792,5.2867,5.2717,5.2792,137100.0
2013-12-04 10:30:00,14.07,14.07,14.02,14.04,164900.0,5.2792,5.2792,5.2605,5.268,164900.0
2013-12-04 10:35:00,14.03,14.03,14.0,14.01,253800.0,5.2642,5.2642,5.253,5.2567,253800.0
2013-12-04 10:40:00,14.02,14.06,14.01,14.04,265300.0,5.2605,5.2755,5.2567,5.268,265300.0
2013-12-04 10:45:00,14.04,14.06,14.04,14.04,120600.0,5.268,5.2755,5.268,5.268,120600.0
2013-12-04 10:50:00,14.04,14.06,14.03,14.05,410800.0,5.268,5.2755,5.2642,5.2717,410800.0
2013-12-04 10:55:00,14.05,14.08,14.04,14.08,72400.0,5.2717,5.283,5.268,5.283,72400.0
2013-12-04 11:00:00,14.07,14.08,14.04,14.04,120100.0,5.2792,5.283,5.268,5.268,120100.0
2013-12-04 11:05:00,14.03,14.05,14.01,14.01,193900.0,5.2642,5.2717,5.2567,5.2567,193900.0
2013-12-04 11:10:00,14.01,14.07,14.01,14.03,220200.0,5.2567,5.2792,5.2567,5.2642,220200.0
2013-12-04 11:15:00,14.03,14.04,14.01,14.02,146200.0,5.2642,5.268,5.2567,5.2605,146200.0
2013-12-04 11:20:00,14.02,14.02,13.99,14.0,187300.0,5.2605,5.2605,5.2492,5.253,187300.0
2013-12-04 11:25:00,14.0,14.02,13.98,13.99,350800.0,5.253,5.2605,5.2455,5.2492,350800.0
2013-12-04 11:30:00,13.99,14.02,13.99,14.0,621600.0,5.2492,5.2605,5.2492,5.253,621600.0
2013-12-04 11:35:00,14.01,14.04,14.01,14.02,273200.0,5.2567,5.268,5.2567,5.2605,273200.0
2013-12-04 11:40:00,14.01,14.05,14.0,14.04,269600.0,5.2567,5.2717,5.253,5.268,269600.0
2013-12-04 11:45:00,14.05,14.05,14.02,14.02,184900.0,5.2717,5.2717,5.2605,5.2605,184900.0
2013-12-04 11:50:00,14.02,14.03,14.0,14.01,265300.0,5.2605,5.2642,5.253,5.2567,265300.0
2013-12-04 11:55:00,14.0,14.01,14.0,14.0,226000.0,5.253,5.2567,5.253,5.253,226000.0
2013-12-04 12:00:00,14.0,14.01,13.98,14.0,267300.0,5.253,5.2567,5.2455,5.253,267300.0
2013-12-04 12:05:00,14.0,14.0,13.98,13.99,265700.0,5.253,5.253,5.2455,5.2492,265700.0
2013-12-04 12:10:00,14.0,14.01,13.95,13.97,224700.0,5.253,5.2567,5.2342,5.2417,224700.0
2013-12-04 12:15:00,13.97,14.0,13.96,13.97,200400.0,5.2417,5.253,5.238,5.2417,200400.0
2013-12-04 12:20:00,13.97,13.99,13.96,13.96,143800.0,5.2417,5.2492,5.238,5.238,143800.0
2013-12-04 12:25:00,13.96,13.97,13.94,13.97,367800.0,5.238,5.2417,5.2305,5.2417,367800.0
2013-12-04 12:30:00,13.98,14.02,13.97,13.98,649700.0,5.2455,5.2605,5.2417,5.2455,649700.0
2013-12-04 12:35:00,13.99,13.99,13.97,13.97,91800.0,5.2492,5.2492,5.2417,5.2417,91800.0
2013-12-04 12:40:00,13.97,13.99,13.96,13.96,155400.0,5.2417,5.2492,5.238,5.238,155400.0
2013-12-04 12:45:00,13.97,14.0,13.96,13.97,170500.0,5.2417,5.253,5.238,5.2417,170500.0
2013-12-04 12:50:00,13.96,13.98,13.96,13.97,126100.0,5.238,5.2455,5.238,5.2417,126100.0
2013-12-04 12:55:00,13.97,13.99,13.96,13.96,65200.0,5.2417,5.2492,5.238,5.238,65200.0
2013-12-04 13:00:00,13.97,13.98,13.96,13.96,65300.0,5.2417,5.2455,5.238,5.238,65300.0
2013-12-04 13:05:00,13.96,13.96,13.94,13.95,199100.0,5.238,5.238,5.2305,5.2342,199100.0
2013-12-04 13:10:00,13.96,13.96,13.93,13.94,103700.0,5.238,5.238,5.2267,5.2305,103700.0
2013-12-04 13:15:00,13.94,13.95,13.9,13.91,154200.0,5.2305,5.2342,5.2154,5.2192,154200.0
2013-12-04 13:20:00,13.92,13.93,13.87,13.87,180000.0,5.2229,5.2267,5.2042,5.2042,180000.0
2013-12-04 13:25:00,13.87,13.9,13.86,13.89,170700.0,5.2042,5.2154,5.2004,5.2117,170700.0
2013-12-04 13:30:00,13.89,13.89,13.86,13.88,158800.0,5.2117,5.2117,5.2004,5.2079,158800.0
2013-12-04 13:35:00,13.87,13.9,13.87,13.89,104400.0,5.2042,5.2154,5.2042,5.2117,104400.0
2013-12-04 13:40:00,13.88,13.9,13.87,13.88,179900.0,5.2079,5.2154,5.2042,5.2079,179900.0
2013-12-04 13:45:00,13.89,13.92,13.89,13.91,112300.0,5.2117,5.2229,5.2117,5.2192,112300.0
2013-12-04 13:50:00,13.91,13.94,13.91,13.93,106700.0,5.2192,5.2305,5.2192,5.2267,106700.0
2013-12-04 13:55:00,13.93,13.94,13.91,13.92,89200.0,5.2267,5.2305,5.2192,5.2229,89200.0
2013-12-04 14:00:00,13.92,13.94,13.89,13.89,214300.0,5.2229,5.2305,5.2117,5.2117,214300.0
2013-12-04 14:05:00,13.9,13.93,13.9,13.91,203700.0,5.2154,5.2267,5.2154,5.2192,203700.0
2013-12-04 14:10:00,13.91,13.95,13.89,13.93,270700.0,5.2192,5.2342,5.2117,5.2267,270700.0
2013-12-04 14:15:00,13.94,13.94,13.89,13.89,129900.0,5.2305,5.2305,5.2117,5.2117,129900.0
2013-12-04 14:20:00,13.9,13.92,13.9,13.91,100700.0,5.2154,5.2229,5.2154,5.2192,100700.0
2013-12-04 14:25:00,13.91,13.96,13.91,13.93,154800.0,5.2192,5.238,5.2192,5.2267,154800.0
2013-12-04 14:30:00,13.93,13.96,13.93,13.94,96500.0,5.2267,5.238,5.2267,5.2305,96500.0
2013-12-04 14:35:00,13.94,13.95,13.93,13.94,96300.0,5.2305,5.2342,5.2267,5.2305,96300.0
2013-12-04 14:40:00,13.95,13.96,13.94,13.95,109000.0,5.2342,5.238,5.2305,5.2342,109000.0
2013-12-04 14:45:00,13.95,13.97,13.95,13.96,63900.0,5.2342,5.2417,5.2342,5.238,63900.0
2013-12-04 14:50:00,13.96,13.96,13.94,13.94,111500.0,5.238,5.238,5.2305,5.2305,111500.0
2013-12-04 14:55:00,13.95,13.96,13.94,13.95,82700.0,5.2342,5.238,5.2305,5.2342,82700.0
2013-12-04 15:00:00,13.95,13.96,13.91,13.91,115700.0,5.2342,5.238,5.2192,5.2192,115700.0
2013-12-04 15:05:00,13.92,13.94,13.91,13.94,211000.0,5.2229,5.2305,5.2192,5.2305,211000.0
2013-12-04 15:10:00,13.94,13.94,13.93,13.94,31800.0,5.2305,5.2305,5.2267,5.2305,31800.0
2013-12-04 15:15:00,13.94,14.0,13.94,13.99,152500.0,5.2305,5.253,5.2305,5.2492,152500.0
2013-12-04 15:20:00,13.99,14.0,13.97,13.97,127300.0,5.2492,5.253,5.2417,5.2417,127300.0
2013-12-04 15:25:00,13.98,14.01,13.97,13.99,344100.0,5.2455,5.2567,5.2417,5.2492,344100.0
2013-12-04 15:30:00,13.99,14.04,13.98,14.03,264100.0,5.2492,5.268,5.2455,5.2642,264100.0
2013-12-04 15:35:00,14.03,14.05,14.02,14.03,463600.0,5.2642,5.2717,5.2605,5.2642,463600.0
2013-12-04 15:40:00,14.04,14.07,14.04,14.04,243600.0,5.268,5.2792,5.268,5.268,243600.0
2013-12-04 15:45:00,14.04,14.05,14.0,14.03,358100.0,5.268,5.2717,5.253,5.2642,358100.0
2013-12-04 15:50:00,14.03,14.03,13.99,14.01,466700.0,5.2642,5.2642,5.2492,5.2567,466700.0
2013-12-04 15:55:00,14.01,14.02,13.99,14.01,577200.0,5.2567,5.2605,5.2492,5.2567,577200.0
2013-12-05 09:30:00,13.98,13.99,13.87,13.89,562500.0,5.2455,5.2492,5.2042,5.2117,562500.0
2013-12-05 09:35:00,13.89,13.98,13.88,13.95,330100.0,5.2117,5.2455,5.2079,5.2342,330100.0
2013-12-05 09:40:00,13.95,13.98,13.91,13.98,209500.0,5.2342,5.2455,5.2192,5.2455,209500.0
2013-12-05 09:45:00,13.98,14.07,13.97,14.06,275500.0,5.2455,5.2792,5.2417,5.2755,275500.0
2013-12-05 09:50:00,14.06,14.06,14.01,14.05,309500.0,5.2755,5.2755,5.2567,5.2717,309500.0
2013-12-05 09:55:00,14.05,14.07,14.03,14.06,386000.0,5.2717,5.2792,5.2642,5.2755,386000.0
2013-12-05 10:00:00,14.06,14.16,14.06,14.15,398300.0,5.2755,5.313,5.2755,5.3092,398300.0
2013-12-05 10:05:00,14.14,14.19,14.12,14.18,233000.0,5.3055,5.3243,5.298,5.3205,233000.0
2013-12-05 10:10:00,14.18,14.18,14.11,14.13,171000.0,5.3205,5.3205,5.2942,5.3017,171000.0
2013-12-05 10:15:00,14.14,14.14,14.1,14.13,142500.0,5.3055,5.3055,5.2905,5.3017,142500.0
2013-12-05 10:20:00,14.13,14.14,14.1,14.11,134100.0,5.3017,5.3055,5.2905,5.2942,134100.0
2013-12-05 10:25:00,14.11,14.15,14.09,14.14,220300.0,5.2942,5.3092,5.2867,5.3055,220300.0
2013-12-05 10:30:00,14.15,14.21,14.14,14.15,254700.0,5.3092,5.3318,5.3055,5.3092,254700.0
2013-12-05 10:35:00,14.16,14.2,14.15,14.19,142700.0,5.313,5.328,5.3092,5.3243,142700.0
2013-12-05 10:40:00,14.19,14.21,14.16,14.17,236200.0,5.3243,5.3318,5.313,5.3168,236200.0
2013-12-05 10:45:00,14.17,14.18,14.14,14.18,114200.0,5.3168,5.3205,5.3055,5.3205,114200.0
2013-12-05 10:50:00,14.19,14.26,14.18,14.24,377600.0,5.3243,5.3505,5.3205,5.343,377600.0
2013-12-05 10:55:00,14.24,14.29,14.23,14.29,212800.0,5.343,5.3618,5.3393,5.3618,212800.0
2013-12-05 11:00:00,14.28,14.29,14.24,14.25,381500.0,5.358,5.3618,5.343,5.3468,381500.0
2013-12-05 11:05:00,14.25,14.25,14.2,14.24,323100.0,5.3468,5.3468,5.328,5.343,323100.0
2013-12-05 11:10:00,14.23,14.24,14.22,14.22,233900.0,5.3393,5.343,5.3355,5.3355,233900.0
2013-12-05 11:15:00,14.21,14.23,14.2,14.22,108800.0,5.3318,5.3393,5.328,5.3355,108800.0
2013-12-05 11:20:00,14.22,14.22,14.15,14.15,163000.0,5.3355,5.3355,5.3092,5.3092,163000.0
2013-12-05 11:25:00,14.15,14.16,14.09,14.11,204100.0,5.3092,5.313,5.2867,5.2942,204100.0
2013-12-05 11:30:00,14.11,14.13,14.08,14.09,139700.0,5.2942,5.3017,5.283,5.2867,139700.0
2013-12-05 11:35:00,14.09,14.12,14.07,14.11,119500.0,5.2867,5.298,5.2792,5.2942,119500.0
2013-12-05 11:40:00,14.11,14.14,14.08,14.14,190600.0,5.2942,5.3055,5.283,5.3055,190600.0
2013-12-05 11:45:00,14.14,14.14,14.08,14.1,119100.0,5.3055,5.3055,5.283,5.2905,119100.0
2013-12-05 11:50:00,14.09,14.1,14.05,14.06,146400.0,5.2867,5.2905,5.2717,5.2755,146400.0
2013-12-05 11:55:00,14.06,14.08,14.05,14.08,112500.0,5.2755,5.283,5.2717,5.283,112500.0
2013-12-05 12:00:00,14.08,14.13,14.08,14.1,237100.0,5.283,5.3017,5.283,5.2905,237100.0
2013-12-05 12:05:00,14.09,14.13,14.09,14.1,117100.0,5.2867,5.3017,5.2867,5.2905,117100.0
2013-12-05 12:10:00,14.1,14.11,14.07,14.09,76400.0,5.2905,5.2942,5.2792,5.2867,76400.0
2013-12-05 12:15:00,14.08,14.09,14.07,14.08,156400.0,5.283,5.2867,5.2792,5.283,156400.0
2013-12-05 12:20:00,14.08,14.11,14.08,14.1,159700.0,5.283,5.2942,5.283,5.2905,159700.0
2013-12-05 12:25:00,14.1,14.11,14.08,14.09,93100.0,5.2905,5.2942,5.283,5.2867,93100.0
2013-12-05 12:30:00,14.09,14.1,14.07,14.07,111100.0,5.2867,5.2905,5.2792,5.2792,111100.0
2013-12-05 12:35:00,14.08,14.09,14.06,14.06,75500.0,5.283,5.2867,5.2755,5.2755,75500.0
2013-12-05 12:40:00,14.07,14.07,14.06,14.07,52500.0,5.2792,5.2792,5.2755,5.2792,52500.0
2013-12-05 12:45:00,14.06,14.07,14.04,14.06,238800.0,5.2755,5.2792,5.268,5.2755,238800.0
2013-12-05 12:50:00,14.05,14.08,14.05,14.05,105000.0,5.2717,5.283,5.2717,5.2717,105000.0
2013-12-05 12:55:00,14.06,14.1,14.05,14.09,177000.0,5.2755,5.2905,5.2717,5.2867,177000.0
2013-12-05 13:00:00,14.1,14.1,14.06,14.07,41100.0,5.2905,5.2905,5.2755,5.2792,41100.0
2013-12-05 13:05:00,14.07,14.09,14.07,14.09,36500.0,5.2792,5.2867,5.2792,5.2867,36500.0
2013-12-05 13:10:00,14.08,14.09,14.05,14.06,65700.0,5.283,5.2867,5.2717,5.2755,65700.0
2013-12-05 13:15:00,14.06,14.06,14.02,14.04,87400.0,5.2755,5.2755,5.2605,5.268,87400.0
2013-12-05 13:20:00,14.04,14.06,14.04,14.04,54700.0,5.268,5.2755,5.268,5.268,54700.0
2013-12-05 13:25:00,14.04,14.05,14.02,14.03,50100.0,5.268,5.2717,5.2605,5.2642,50100.0
2013-12-05 13:30:00,14.03,14.03,14.01,14.02,85600.0,5.2642,5.2642,5.2567,5.2605,85600.0
2013-12-05 13:35:00,14.02,14.07,14.02,14.07,98300.0,5.2605,5.2792,5.2605,5.2792,98300.0
2013-12-05 13:40:00,14.07,14.07,14.04,14.05,78400.0,5.2792,5.2792,5.268,5.2717,78400.0
2013-12-05 13:45:00,14.06,14.07,14.04,14.04,94900.0,5.2755,5.2792,5.268,5.268,94900.0
2013-12-05 13:50:00,14.04,14.06,14.03,14.05,43900.0,5.268,5.2755,5.2642,5.2717,43900.0
2013-12-05 13:55:00,14.05,14.05,14.02,14.03,110500.0,5.2717,5.2717,5.2605,5.2642,110500.0
2013-12-05 14:00:00,14.03,14.06,14.02,14.04,198400.0,5.2642,5.2755,5.2605,5.268,198400.0
2013-12-05 14:05:00,14.04,14.06,14.03,14.04,228000.0,5.268,5.2755,5.2642,5.268,228000.0
2013-12-05 14:10:00,14.04,14.07,14.04,14.06,109400.0,5.268,5.2792,5.268,5.2755,109400.0
2013-12-05 14:15:00,14.05,14.07,14.04,14.05,155900.0,5.2717,5.2792,5.268,5.2717,155900.0
2013-12-05 14:20:00,14.05,14.06,14.04,14.06,121900.0,5.2717,5.2755,5.268,5.2755,121900.0
2013-12-05 14:25:00,14.06,14.07,14.04,14.05,126500.0,5.2755,5.2792,5.268,5.2717,126500.0
2013-12-05 14:30:00,14.06,14.07,14.04,14.04,142100.0,5.2755,5.2792,5.268,5.268,142100.0
2013-12-05 14:35:00,14.04,14.06,14.03,14.06,139200.0,5.268,5.2755,5.2642,5.2755,139200.0
2013-12-05 14:40:00,14.06,14.06,14.01,14.02,129100.0,5.2755,5.2755,5.2567,5.2605,129100.0
2013-12-05 14:45:00,14.02,14.02,14.0,14.0,69700.0,5.2605,5.2605,5.253,5.253,69700.0
2013-12-05 14:50:00,14.01,14.01,13.96,13.96,118300.0,5.2567,5.2567,5.238,5.238,118300.0
2013-12-05 14:55:00,13.96,13.98,13.94,13.95,121000.0,5.238,5.2455,5.2305,5.2342,121000.0
2013-12-05 15:00:00,13.95,13.99,13.93,13.99,244200.0,5.2342,5.2492,5.2267,5.2492,244200.0
2013-12-05 15:05:00,13.99,13.99,13.95,13.96,70700.0,5.2492,5.2492,5.2342,5.238,70700.0
2013-12-05 15:10:00,13.95,13.96,13.92,13.95,64600.0,5.2342,5.238,5.2229,5.2342,64600.0
2013-12-05 15:15:00,13.95,13.95,13.87,13.88,451100.0,5.2342,5.2342,5.2042,5.2079,451100.0
2013-12-05 15:20:00,13.88,13.91,13.87,13.88,280500.0,5.2079,5.2192,5.2042,5.2079,280500.0
2013-12-05 15:25:00,13.89,13.91,13.87,13.9,384300.0,5.2117,5.2192,5.2042,5.2154,384300.0
2013-12-05 15:30:00,13.89,13.92,13.89,13.91,199800.0,5.2117,5.2229,5.2117,5.2192,199800.0
2013-12-05 15:35:00,13.91,13.92,13.88,13.88,427400.0,5.2192,5.2229,5.2079,5.2079,427400.0
2013-12-05 15:40:00,13.88,13.89,13.87,13.89,311900.0,5.2079,5.2117,5.2042,5.2117,311900.0
2013-12-05 15:45:00,13.88,13.93,13.88,13.92,345700.0,5.2079,5.2267,5.2079,5.2229,345700.0
2013-12-05 15:50:00,13.92,13.93,13.9,13.93,270600.0,5.2229,5.2267,5.2154,5.2267,270600.0
2013-12-05 15:55:00,13.93,13.94,13.92,13.92,745700.0,5.2267,5.2305,5.2229,5.2229,745700.0
2013-12-06 09:30:00,14.1,14.2,14.04,14.08,664000.0,5.2905,5.328,5.268,5.283,664000.0
2013-12-06 09:35:00,14.08,14.14,14.0,14.01,698300.0,5.283,5.3055,5.253,5.2567,698300.0
2013-12-06 09:40:00,14.01,14.04,14.0,14.03,956900.0,5.2567,5.268,5.253,5.2642,956900.0
2013-12-06 09:45:00,14.03,14.04,13.91,13.92,276100.0,5.2642,5.268,5.2192,5.2229,276100.0
2013-12-06 09:50:00,13.91,13.97,13.91,13.96,290200.0,5.2192,5.2417,5.2192,5.238,290200.0
2013-12-06 09:55:00,13.96,13.96,13.87,13.88,414500.0,5.238,5.238,5.2042,5.2079,414500.0
2013-12-06 10:00:00,13.89,13.91,13.86,13.88,648700.0,5.2117,5.2192,5.2004,5.2079,648700.0
2013-12-06 10:05:00,13.89,13.89,13.77,13.78,671900.0,5.2117,5.2117,5.1667,5.1704,671900.0
2013-12-06 10:10:00,13.77,13.88,13.76,13.86,267700.0,5.1667,5.2079,5.1629,5.2004,267700.0
2013-12-06 10:15:00,13.86,13.89,13.82,13.86,340200.0,5.2004,5.2117,5.1854,5.2004,340200.0
2013-12-06 10:20:00,13.87,13.92,13.86,13.88,252500.0,5.2042,5.2229,5.2004,5.2079,252500.0
2013-12-06 10:25:00,13.88,13.95,13.88,13.92,399800.0,5.2079,5.2342,5.2079,5.2229,399800.0
2013-12-06 10:30:00,13.93,13.96,13.92,13.95,136400.0,5.2267,5.238,5.2229,5.2342,136400.0
2013-12-06 10:35:00,13.95,13.96,13.91,13.91,178100.0,5.2342,5.238,5.2192,5.2192,178100.0
2013-12-06 10:40:00,13.91,13.94,13.88,13.88,248400.0,5.2192,5.2305,5.2079,5.2079,248400.0
2013-12-06 10:45:00,13.88,13.9,13.87,13.89,266400.0,5.2079,5.2154,5.2042,5.2117,266400.0
2013-12-06 10:50:00,13.88,13.93,13.84,13.85,487800.0,5.2079,5.2267,5.1929,5.1967,487800.0
2013-12-06 10:55:00,13.85,13.87,13.84,13.85,147400.0,5.1967,5.2042,5.1929,5.1967,147400.0
2013-12-06 11:00:00,13.85,13.88,13.83,13.87,130900.0,5.1967,5.2079,5.1892,5.2042,130900.0
2013-12-06 11:05:00,13.87,13.89,13.85,13.88,426000.0,5.2042,5.2117,5.1967,5.2079,426000.0
2013-12-06 11:10:00,13.88,13.92,13.88,13.91,107000.0,5.2079,5.2229,5.2079,5.2192,107000.0
2013-12-06 11:15:00,13.92,13.95,13.91,13.95,165300.0,5.2229,5.2342,5.2192,5.2342,165300.0
2013-12-06 11:20:00,13.95,13.97,13.94,13.96,156900.0,5.2342,5.2417,5.2305,5.238,156900.0
2013-12-06 11:25:00,13.97,13.97,13.93,13.94,103700.0,5.2417,5.2417,5.2267,5.2305,103700.0
2013-12-06 11:30:00,13.94,14.0,13.93,14.0,234300.0,5.2305,5.253,5.2267,5.253,234300.0
2013-12-06 11:35:00,13.99,14.0,13.98,14.0,184200.0,5.2492,5.253,5.2455,5.253,184200.0
2013-12-06 11:40:00,14.0,14.0,13.95,14.0,112200.0,5.253,5.253,5.2342,5.253,112200.0
2013-12-06 11:45:00,14.0,14.04,14.0,14.03,232500.0,5.253,5.268,5.253,5.2642,232500.0
2013-12-06 11:50:00,14.03,14.06,14.01,14.02,198500.0,5.2642,5.2755,5.2567,5.2605,198500.0
2013-12-06 11:55:00,14.02,14.08,14.01,14.02,131200.0,5.2605,5.283,5.2567,5.2605,131200.0
2013-12-06 12:00:00,14.03,14.04,14.01,14.01,133000.0,5.2642,5.268,5.2567,5.2567,133000.0
2013-12-06 12:05:00,14.02,14.04,14.0,14.01,155600.0,5.2605,5.268,5.253,5.2567,155600.0
2013-12-06 12:10:00,14.01,14.01,13.93,13.98,318900.0,5.2567,5.2567,5.2267,5.2455,318900.0
2013-12-06 12:15:00,13.98,13.99,13.96,13.97,185000.0,5.2455,5.2492,5.238,5.2417,185000.0
2013-12-06 12:20:00,13.97,13.97,13.92,13.93,427500.0,5.2417,5.2417,5.2229,5.2267,427500.0
2013-12-06 12:25:00,13.93,13.94,13.92,13.92,103600.0,5.2267,5.2305,5.2229,5.2229,103600.0
2013-12-06 12:30:00,13.93,13.93,13.91,13.91,160600.0,5.2267,5.2267,5.2192,5.2192,160600.0
2013-12-06 12:35:00,13.91,13.98,13.91,13.96,431600.0,5.2192,5.2455,5.2192,5.238,431600.0
2013-12-06 12:40:00,13.97,13.99,13.95,13.95,153900.0,5.2417,5.2492,5.2342,5.2342,153900.0
2013-12-06 12:45:00,13.95,13.98,13.93,13.96,177000.0,5.2342,5.2455,5.2267,5.238,177000.0
2013-12-06 12:50:00,13.96,13.98,13.95,13.96,198300.0,5.238,5.2455,5.2342,5.238,198300.0
2013-12-06 12:55:00,13.96,13.99,13.95,13.99,151200.0,5.238,5.2492,5.2342,5.2492,151200.0
2013-12-06 13:00:00,13.99,14.0,13.97,13.99,138300.0,5.2492,5.253,5.2417,5.2492,138300.0
2013-12-06 13:05:00,14.0,14.03,13.98,14.02,345000.0,5.253,5.2642,5.2455,5.2605,345000.0
2013-12-06 13:10:00,14.03,14.06,14.03,14.06,156200.0,5.2642,5.2755,5.2642,5.2755,156200.0
2013-12-06 13:15:00,14.06,14.06,14.03,14.04,112300.0,5.2755,5.2755,5.2642,5.268,112300.0
2013-12-06 13:20:00,14.04,14.07,14.04,14.04,116200.0,5.268,5.2792,5.268,5.268,116200.0
2013-12-06 13:25:00,14.04,14.05,14.01,14.03,189900.0,5.268,5.2717,5.2567,5.2642,189900.0
2013-12-06 13:30:00,14.04,14.04,14.0,14.0,53700.0,5.268,5.268,5.253,5.253,53700.0
2013-12-06 13:35:00,14.0,14.03,13.99,14.03,136100.0,5.253,5.2642,5.2492,5.2642,136100.0
2013-12-06 13:40:00,14.02,14.06,13.99,13.99,203300.0,5.2605,5.2755,5.2492,5.2492,203300.0
2013-12-06 13:45:00,13.98,14.02,13.98,14.0,170200.0,5.2455,5.2605,5.2455,5.253,170200.0
2013-12-06 13:50:00,14.0,14.01,13.99,13.99,149900.0,5.253,5.2567,5.2492,5.2492,149900.0
2013-12-06 13:55:00,14.0,14.01,13.93,13.94,106200.0,5.253,5.2567,5.2267,5.2305,106200.0
2013-12-06 14:00:00,13.94,13.96,13.92,13.93,230800.0,5.2305,5.238,5.2229,5.2267,230800.0
2013-12-06 14:05:00,13.94,13.98,13.94,13.97,96000.0,5.2305,5.2455,5.2305,5.2417,96000.0
2013-12-06 14:10:00,13.97,13.99,13.93,13.93,180100.0,5.2417,5.2492,5.2267,5.2267,180100.0
2013-12-06 14:15:00,13.93,13.94,13.92,13.93,58400.0,5.2267,5.2305,5.2229,5.2267,58400.0
2013-12-06 14:20:00,13.93,13.95,13.93,13.95,108300.0,5.2267,5.2342,5.2267,5.2342,108300.0
2013-12-06 14:25:00,13.94,13.95,13.94,13.95,51800.0,5.2305,5.2342,5.2305,5.2342,51800.0
2013-12-06 14:30:00,13.95,13.95,13.93,13.93,101800.0,5.2342,5.2342,5.2267,5.2267,101800.0
2013-12-06 14:35:00,13.93,13.94,13.91,13.94,124300.0,5.2267,5.2305,5.2192,5.2305,124300.0
2013-12-06 14:40:00,13.94,13.95,13.93,13.94,41800.0,5.2305,5.2342,5.2267,5.2305,41800.0
2013-12-06 14:45:00,13.93,13.93,13.88,13.89,113400.0,5.2267,5.2267,5.2079,5.2117,113400.0
2013-12-06 14:50:00,13.9,13.9,13.87,13.89,80300.0,5.2154,5.2154,5.2042,5.2117,80300.0
2013-12-06 14:55:00,13.88,13.91,13.88,13.9,63600.0,5.2079,5.2192,5.2079,5.2154,63600.0
2013-12-06 15:00:00,13.91,13.91,13.88,13.88,56400.0,5.2192,5.2192,5.2079,5.2079,56400.0
2013-12-06 15:05:00,13.89,13.9,13.87,13.87,60300.0,5.2117,5.2154,5.2042,5.2042,60300.0
2013-12-06 15:10:00,13.88,13.91,13.86,13.91,238300.0,5.2079,5.2192,5.2004,5.2192,238300.0
2013-12-06 15:15:00,13.91,13.91,13.85,13.85,140100.0,5.2192,5.2192,5.1967,5.1967,140100.0
2013-12-06 15:20:00,13.86,13.88,13.85,13.86,465300.0,5.2004,5.2079,5.1967,5.2004,465300.0
2013-12-06 15:25:00,13.85,13.87,13.85,13.87,306800.0,5.1967,5.2042,5.1967,5.2042,306800.0
2013-12-06 15:30:00,13.86,13.88,13.85,13.87,88300.0,5.2004,5.2079,5.1967,5.2042,88300.0
2013-12-06 15:35:00,13.87,13.87,13.83,13.86,197700.0,5.2042,5.2042,5.1892,5.2004,197700.0
2013-12-06 15:40:00,13.86,13.86,13.83,13.84,168200.0,5.2004,5.2004,5.1892,5.1929,168200.0
2013-12-06 15:45:00,13.85,13.89,13.85,13.86,318400.0,5.1967,5.2117,5.1967,5.2004,318400.0
2013-12-06 15:50:00,13.86,13.89,13.86,13.89,126800.0,5.2004,5.2117,5.2004,5.2117,126800.0
2013-12-06 15:55:00,13.88,13.9,13.88,13.89,474400.0,5.2079,5.2154,5.2079,5.2117,474400.0
2013-12-09 09:30:00,14.08,14.09,14.06,14.09,322000.0,5.283,5.2867,5.2755,5.2867,322000.0
2013-12-09 09:35:00,14.08,14.1,14.04,14.1,244900.0,5.283,5.2905,5.268,5.2905,244900.0
2013-12-09 09:40:00,14.09,14.1,14.06,14.07,158200.0,5.2867,5.2905,5.2755,5.2792,158200.0
2013-12-09 09:45:00,14.07,14.09,14.03,14.03,195100.0,5.2792,5.2867,5.2642,5.2642,195100.0
2013-12-09 09:50:00,14.04,14.06,14.0,14.04,378200.0,5.268,5.2755,5.253,5.268,378200.0
2013-12-09 09:55:00,14.04,14.09,14.02,14.03,414600.0,5.268,5.2867,5.2605,5.2642,414600.0
2013-12-09 10:00:00,14.04,14.05,13.97,14.01,727300.0,5.268,5.2717,5.2417,5.2567,727300.0
2013-12-09 10:05:00,14.0,14.01,13.95,13.99,132000.0,5.253,5.2567,5.2342,5.2492,132000.0
2013-12-09 10:10:00,13.99,14.0,13.97,14.0,71000.0,5.2492,5.253,5.2417,5.253,71000.0
2013-12-09 10:15:00,14.0,14.0,13.98,13.98,81200.0,5.253,5.253,5.2455,5.2455,81200.0
2013-12-09 10:20:00,13.98,14.0,13.97,13.99,63700.0,5.2455,5.253,5.2417,5.2492,63700.0
2013-12-09 10:25:00,13.99,14.01,13.98,13.98,151000.0,5.2492,5.2567,5.2455,5.2455,151000.0
2013-12-09 10:30:00,13.98,13.98,13.93,13.95,263000.0,5.2455,5.2455,5.2267,5.2342,263000.0
2013-12-09 10:35:00,13.96,13.96,13.94,13.94,99200.0,5.238,5.238,5.2305,5.2305,99200.0
2013-12-09 10:40:00,13.95,13.97,13.93,13.95,126300.0,5.2342,5.2417,5.2267,5.2342,126300.0
2013-12-09 10:45:00,13.96,13.98,13.95,13.98,134600.0,5.238,5.2455,5.2342,5.2455,134600.0
2013-12-09 10:50:00,13.97,14.0,13.96,13.99,301800.0,5.2417,5.253,5.238,5.2492,301800.0
2013-12-09 10:55:00,13.98,14.01,13.98,13.99,206400.0,5.2455,5.2567,5.2455,5.2492,206400.0
2013-12-09 11:00:00,13.99,14.0,13.98,13.98,47000.0,5.2492,5.253,5.2455,5.2455,47000.0
2013-12-09 11:05:00,13.98,13.99,13.97,13.98,185400.0,5.2455,5.2492,5.2417,5.2455,185400.0
2013-12-09 11:10:00,13.98,13.99,13.97,13.98,221800.0,5.2455,5.2492,5.2417,5.2455,221800.0
2013-12-09 11:15:00,13.98,13.99,13.97,13.98,91900.0,5.2455,5.2492,5.2417,5.2455,91900.0
2013-12-09 11:20:00,13.99,14.0,13.98,13.99,232800.0,5.2492,5.253,5.2455,5.2492,232800.0
2013-12-09 11:25:00,13.99,14.0,13.98,13.98,109800.0,5.2492,5.253,5.2455,5.2455,109800.0
2013-12-09 11:30:00,13.98,14.0,13.98,13.99,133700.0,5.2455,5.253,5.2455,5.2492,133700.0
2013-12-09 11:35:00,13.99,14.0,13.98,13.99,101200.0,5.2492,5.253,5.2455,5.2492,101200.0
2013-12-09 11:40:00,14.0,14.01,13.99,13.99,104100.0,5.253,5.2567,5.2492,5.2492,104100.0
2013-12-09 11:45:00,14.0,14.0,13.97,13.99,324300.0,5.253,5.253,5.2417,5.2492,324300.0
2013-12-09 11:50:00,13.98,13.99,13.97,13.99,145300.0,5.2455,5.2492,5.2417,5.2492,145300.0
2013-12-09 11:55:00,13.99,14.0,13.98,13.98,128200.0,5.2492,5.253,5.2455,5.2455,128200.0
2013-12-09 12:00:00,13.98,14.0,13.97,14.0,122900.0,5.2455,5.253,5.2417,5.253,122900.0
2013-12-09 12:05:00,13.99,14.0,13.99,14.0,215900.0,5.2492,5.253,5.2492,5.253,215900.0
2013-12-09 12:10:00,14.0,14.0,13.99,14.0,95400.0,5.253,5.253,5.2492,5.253,95400.0
2013-12-09 12:15:00,13.99,14.0,13.99,14.0,31600.0,5.2492,5.253,5.2492,5.253,31600.0
2013-12-09 12:20:00,14.0,14.0,13.98,13.99,92100.0,5.253,5.253,5.2455,5.2492,92100.0
2013-12-09 12:25:00,13.99,13.99,13.96,13.96,114300.0,5.2492,5.2492,5.238,5.238,114300.0
2013-12-09 12:30:00,13.96,13.97,13.95,13.95,85800.0,5.238,5.2417,5.2342,5.2342,85800.0
2013-12-09 12:35:00,13.96,13.99,13.95,13.99,162900.0,5.238,5.2492,5.2342,5.2492,162900.0
2013-12-09 12:40:00,13.98,14.0,13.98,14.0,112300.0,5.2455,5.253,5.2455,5.253,112300.0
2013-12-09 12:45:00,14.0,14.0,13.98,13.98,68900.0,5.253,5.253,5.2455,5.2455,68900.0
2013-12-09 12:50:00,13.98,14.02,13.98,14.02,173400.0,5.2455,5.2605,5.2455,5.2605,173400.0
2013-12-09 12:55:00,14.02,14.03,14.01,14.02,347100.0,5.2605,5.2642,5.2567,5.2605,347100.0
2013-12-09 13:00:00,14.02,14.02,13.98,13.99,201300.0,5.2605,5.2605,5.2455,5.2492,201300.0
2013-12-09 13:05:00,13.98,13.99,13.96,13.98,160200.0,5.2455,5.2492,5.238,5.2455,160200.0
2013-12-09 13:10:00,13.98,13.99,13.97,13.98,136300.0,5.2455,5.2492,5.2417,5.2455,136300.0
2013-12-09 13:15:00,13.98,13.99,13.97,13.99,96600.0,5.2455,5.2492,5.2417,5.2492,96600.0
2013-12-09 13:20:00,13.99,13.99,13.98,13.98,52200.0,5.2492,5.2492,5.2455,5.2455,52200.0
2013-12-09 13:25:00,13.98,13.99,13.94,13.95,205900.0,5.2455,5.2492,5.2305,5.2342,205900.0
2013-12-09 13:30:00,13.94,13.95,13.91,13.93,198800.0,5.2305,5.2342,5.2192,5.2267,198800.0
2013-12-09 13:35:00,13.92,13.94,13.92,13.93,148900.0,5.2229,5.2305,5.2229,5.2267,148900.0
2013-12-09 13:40:00,13.94,13.94,13.92,13.93,57000.0,5.2305,5.2305,5.2229,5.2267,57000.0
2013-12-09 13:45:00,13.92,13.93,13.91,13.92,80200.0,5.2229,5.2267,5.2192,5.2229,80200.0
2013-12-09 13:50:00,13.91,13.92,13.9,13.9,97100.0,5.2192,5.2229,5.2154,5.2154,97100.0
2013-12-09 13:55:00,13.91,13.92,13.86,13.87,421700.0,5.2192,5.2229,5.2004,5.2042,421700.0
2013-12-09 14:00:00,13.87,13.9,13.86,13.89,329600.0,5.2042,5.2154,5.2004,5.2117,329600.0
2013-12-09 14:05:00,13.9,13.92,13.89,13.91,55200.0,5.2154,5.2229,5.2117,5.2192,55200.0
2013-12-09 14:10:00,13.92,13.92,13.91,13.92,26500.0,5.2229,5.2229,5.2192,5.2229,26500.0
2013-12-09 14:15:00,13.92,13.93,13.91,13.92,90000.0,5.2229,5.2267,5.2192,5.2229,90000.0
2013-12-09 14:20:00,13.92,13.92,13.88,13.88,217700.0,5.2229,5.2229,5.2079,5.2079,217700.0
2013-12-09 14:25:00,13.88,13.9,13.87,13.89,152800.0,5.2079,5.2154,5.2042,5.2117,152800.0
2013-12-09 14:30:00,13.9,13.92,13.89,13.92,69800.0,5.2154,5.2229,5.2117,5.2229,69800.0
2013-12-09 14:35:00,13.92,13.94,13.91,13.94,57700.0,5.2229,5.2305,5.2192,5.2305,57700.0
2013-12-09 14:40:00,13.94,13.96,13.93,13.95,138000.0,5.2305,5.238,5.2267,5.2342,138000.0
2013-12-09 14:45:00,13.95,13.95,13.94,13.95,77400.0,5.2342,5.2342,5.2305,5.2342,77400.0
2013-12-09 14:50:00,13.95,13.96,13.94,13.96,76900.0,5.2342,5.238,5.2305,5.238,76900.0
2013-12-09 14:55:00,13.96,13.96,13.92,13.93,95900.0,5.238,5.238,5.2229,5.2267,95900.0
2013-12-09 15:00:00,13.93,13.94,13.92,13.94,81200.0,5.2267,5.2305,5.2229,5.2305,81200.0
2013-12-09 15:05:00,13.94,13.94,13.9,13.93,167400.0,5.2305,5.2305,5.2154,5.2267,167400.0
2013-12-09 15:10:00,13.93,13.94,13.92,13.94,31100.0,5.2267,5.2305,5.2229,5.2305,31100.0
2013-12-09 15:15:00,13.93,13.94,13.9,13.9,150200.0,5.2267,5.2305,5.2154,5.2154,150200.0
2013-12-09 15:20:00,13.91,13.91,13.87,13.87,136800.0,5.2192,5.2192,5.2042,5.2042,136800.0
2013-12-09 15:25:00,13.87,13.89,13.86,13.89,225800.0,5.2042,5.2117,5.2004,5.2117,225800.0
2013-12-09 15:30:00,13.88,13.89,13.86,13.86,208500.0,5.2079,5.2117,5.2004,5.2004,208500.0
2013-12-09 15:35:00,13.86,13.87,13.86,13.86,71400.0,5.2004,5.2042,5.2004,5.2004,71400.0
2013-12-09 15:40:00,13.86,13.87,13.83,13.84,285900.0,5.2004,5.2042,5.1892,5.1929,285900.0
2013-12-09 15:45:00,13.85,13.88,13.84,13.88,306200.0,5.1967,5.2079,5.1929,5.2079,306200.0
2013-12-09 15:50:00,13.87,13.88,13.86,13.86,157400.0,5.2042,5.2079,5.2004,5.2004,157400.0
2013-12-09 15:55:00,13.87,13.88,13.85,13.88,536000.0,5.2042,5.2079,5.1967,5.2079,536000.0
2013-12-10 09:30:00,14.05,14.08,14.02,14.03,473500.0,5.2717,5.283,5.2605,5.2642,473500.0
2013-12-10 09:35:00,14.03,14.07,13.95,13.99,713200.0,5.2642,5.2792,5.2342,5.2492,713200.0
2013-12-10 09:40:00,13.99,14.05,13.97,14.03,315000.0,5.2492,5.2717,5.2417,5.2642,315000.0
2013-12-10 09:45:00,14.03,14.03,13.99,14.01,155300.0,5.2642,5.2642,5.2492,5.2567,155300.0
2013-12-10 09:50:00,14.02,14.03,13.99,14.01,572700.0,5.2605,5.2642,5.2492,5.2567,572700.0
2013-12-10 09:55:00,14.01,14.05,14.0,14.02,258300.0,5.2567,5.2717,5.253,5.2605,258300.0
2013-12-10 10:00:00,14.02,14.09,14.01,14.08,265100.0,5.2605,5.2867,5.2567,5.283,265100.0
2013-12-10 10:05:00,14.08,14.08,14.05,14.08,115000.0,5.283,5.283,5.2717,5.283,115000.0
2013-12-10 10:10:00,14.08,14.1,14.07,14.1,214600.0,5.283,5.2905,5.2792,5.2905,214600.0
2013-12-10 10:15:00,14.1,14.11,14.09,14.1,208900.0,5.2905,5.2942,5.2867,5.2905,208900.0
2013-12-10 10:20:00,14.1,14.12,14.09,14.09,198000.0,5.2905,5.298,5.2867,5.2867,198000.0
2013-12-10 10:25:00,14.1,14.1,14.07,14.08,205700.0,5.2905,5.2905,5.2792,5.283,205700.0
2013-12-10 10:30:00,14.09,14.1,14.07,14.1,401700.0,5.2867,5.2905,5.2792,5.2905,401700.0
2013-12-10 10:35:00,14.09,14.11,14.08,14.1,80500.0,5.2867,5.2942,5.283,5.2905,80500.0
2013-12-10 10:40:00,14.1,14.11,14.07,14.08,88900.0,5.2905,5.2942,5.2792,5.283,88900.0
2013-12-10 10:45:00,14.09,14.11,14.09,14.1,89000.0,5.2867,5.2942,5.2867,5.2905,89000.0
2013-12-10 10:50:00,14.1,14.12,14.09,14.1,83800.0,5.2905,5.298,5.2867,5.2905,83800.0
2013-12-10 10:55:00,14.1,14.12,14.09,14.09,77600.0,5.2905,5.298,5.2867,5.2867,77600.0
2013-12-10 11:00:00,14.11,14.11,14.07,14.07,100000.0,5.2942,5.2942,5.2792,5.2792,100000.0
2013-12-10 11:05:00,14.07,14.09,14.06,14.07,65000.0,5.2792,5.2867,5.2755,5.2792,65000.0
2013-12-10 11:10:00,14.08,14.08,14.04,14.07,142000.0,5.283,5.283,5.268,5.2792,142000.0
2013-12-10 11:15:00,14.07,14.1,14.06,14.09,42600.0,5.2792,5.2905,5.2755,5.2867,42600.0
2013-12-10 11:20:00,14.1,14.1,14.05,14.05,78400.0,5.2905,5.2905,5.2717,5.2717,78400.0
2013-12-10 11:25:00,14.06,14.07,14.05,14.06,46900.0,5.2755,5.2792,5.2717,5.2755,46900.0
2013-12-10 11:30:00,14.07,14.09,14.05,14.09,91200.0,5.2792,5.2867,5.2717,5.2867,91200.0
2013-12-10 11:35:00,14.09,14.1,14.08,14.08,86600.0,5.2867,5.2905,5.283,5.283,86600.0
2013-12-10 11:40:00,14.08,14.12,14.08,14.11,92700.0,5.283,5.298,5.283,5.2942,92700.0
2013-12-10 11:45:00,14.11,14.12,14.09,14.1,66500.0,5.2942,5.298,5.2867,5.2905,66500.0
2013-12-10 11:50:00,14.1,14.11,14.08,14.1,158500.0,5.2905,5.2942,5.283,5.2905,158500.0
2013-12-10 11:55:00,14.09,14.1,14.08,14.09,73900.0,5.2867,5.2905,5.283,5.2867,73900.0
2013-12-10 12:00:00,14.09,14.1,14.07,14.09,123400.0,5.2867,5.2905,5.2792,5.2867,123400.0
2013-12-10 12:05:00,14.09,14.1,14.05,14.07,116400.0,5.2867,5.2905,5.2717,5.2792,116400.0
2013-12-10 12:10:00,14.07,14.09,14.06,14.07,86900.0,5.2792,5.2867,5.2755,5.2792,86900.0
2013-12-10 12:15:00,14.08,14.08,14.05,14.05,37400.0,5.283,5.283,5.2717,5.2717,37400.0
2013-12-10 12:20:00,14.05,14.07,14.05,14.05,37100.0,5.2717,5.2792,5.2717,5.2717,37100.0
2013-12-10 12:25:00,14.06,14.06,14.04,14.05,22200.0,5.2755,5.2755,5.268,5.2717,22200.0
2013-12-10 12:30:00,14.04,14.06,14.04,14.04,86200.0,5.268,5.2755,5.268,5.268,86200.0
2013-12-10 12:35:00,14.04,14.06,14.02,14.03,118600.0,5.268,5.2755,5.2605,5.2642,118600.0
2013-12-10 12:40:00,14.02,14.03,14.0,14.01,78200.0,5.2605,5.2642,5.253,5.2567,78200.0
2013-12-10 12:45:00,14.01,14.01,13.97,13.99,116700.0,5.2567,5.2567,5.2417,5.2492,116700.0
2013-12-10 12:50:00,13.98,14.01,13.98,14.0,50300.0,5.2455,5.2567,5.2455,5.253,50300.0
2013-12-10 12:55:00,14.01,14.02,14.0,14.01,97800.0,5.2567,5.2605,5.253,5.2567,97800.0
2013-12-10 13:00:00,14.01,14.04,14.0,14.04,248100.0,5.2567,5.268,5.253,5.268,248100.0
2013-12-10 13:05:00,14.03,14.05,14.01,14.03,127400.0,5.2642,5.2717,5.2567,5.2642,127400.0
2013-12-10 13:10:00,14.02,14.05,14.02,14.05,95700.0,5.2605,5.2717,5.2605,5.2717,95700.0
2013-12-10 13:15:00,14.04,14.05,14.01,14.01,76900.0,5.268,5.2717,5.2567,5.2567,76900.0
2013-12-10 13:20:00,14.01,14.05,14.01,14.04,55200.0,5.2567,5.2717,5.2567,5.268,55200.0
2013-12-10 13:25:00,14.04,14.05,14.02,14.03,110000.0,5.268,5.2717,5.2605,5.2642,110000.0
2013-12-10 13:30:00,14.03,14.04,14.02,14.03,228500.0,5.2642,5.268,5.2605,5.2642,228500.0
2013-12-10 13:35:00,14.03,14.04,14.02,14.03,81600.0,5.2642,5.268,5.2605,5.2642,81600.0
2013-12-10 13:40:00,14.03,14.03,14.01,14.01,74200.0,5.2642,5.2642,5.2567,5.2567,74200.0
2013-12-10 13:45:00,14.02,14.03,14.0,14.02,78700.0,5.2605,5.2642,5.253,5.2605,78700.0
2013-12-10 13:50:00,14.02,14.02,14.0,14.01,37700.0,5.2605,5.2605,5.253,5.2567,37700.0
2013-12-10 13:55:00,14.0,14.02,13.99,14.0,147600.0,5.253,5.2605,5.2492,5.253,147600.0
2013-12-10 14:00:00,14.01,14.02,14.0,14.02,47900.0,5.2567,5.2605,5.253,5.2605,47900.0
2013-12-10 14:05:00,14.01,14.03,14.01,14.02,116600.0,5.2567,5.2642,5.2567,5.2605,116600.0
2013-12-10 14:10:00,14.02,14.05,14.01,14.02,905800.0,5.2605,5.2717,5.2567,5.2605,905800.0
2013-12-10 14:15:00,14.02,14.02,14.0,14.0,68600.0,5.2605,5.2605,5.253,5.253,68600.0
2013-12-10 14:20:00,14.01,14.01,13.99,13.99,92100.0,5.2567,5.2567,5.2492,5.2492,92100.0
2013-12-10 14:25:00,14.0,14.02,13.99,13.99,364100.0,5.253,5.2605,5.2492,5.2492,364100.0
2013-12-10 14:30:00,14.0,14.01,13.99,14.0,79100.0,5.253,5.2567,5.2492,5.253,79100.0
2013-12-10 14:35:00,14.0,14.0,13.99,14.0,112000.0,5.253,5.253,5.2492,5.253,112000.0
2013-12-10 14:40:00,14.0,14.0,13.99,14.0,72600.0,5.253,5.253,5.2492,5.253,72600.0
2013-12-10 14:45:00,14.0,14.0,13.99,14.0,78300.0,5.253,5.253,5.2492,5.253,78300.0
2013-12-10 14:50:00,14.0,14.01,13.99,14.0,77300.0,5.253,5.2567,5.2492,5.253,77300.0
2013-12-10 14:55:00,14.0,14.01,13.99,13.99,86600.0,5.253,5.2567,5.2492,5.2492,86600.0
2013-12-10 15:00:00,14.0,14.02,13.99,14.0,232700.0,5.253,5.2605,5.2492,5.253,232700.0
2013-12-10 15:05:00,14.0,14.0,13.99,14.0,31200.0,5.253,5.253,5.2492,5.253,31200.0
2013-12-10 15:10:00,13.99,14.0,13.99,14.0,23600.0,5.2492,5.253,5.2492,5.253,23600.0
2013-12-10 15:15:00,14.0,14.01,13.98,13.98,125600.0,5.253,5.2567,5.2455,5.2455,125600.0
2013-12-10 15:20:00,13.98,14.0,13.98,13.99,120000.0,5.2455,5.253,5.2455,5.2492,120000.0
2013-12-10 15:25:00,13.98,14.01,13.98,14.0,169000.0,5.2455,5.2567,5.2455,5.253,169000.0
2013-12-10 15:30:00,14.0,14.0,13.99,14.0,49500.0,5.253,5.253,5.2492,5.253,49500.0
2013-12-10 15:35:00,13.99,14.01,13.98,14.0,518800.0,5.2492,5.2567,5.2455,5.253,518800.0
2013-12-10 15:40:00,14.0,14.0,13.99,13.99,44200.0,5.253,5.253,5.2492,5.2492,44200.0
2013-12-10 15:45:00,14.0,14.0,13.97,13.97,140300.0,5.253,5.253,5.2417,5.2417,140300.0
2013-12-10 15:50:00,13.98,13.99,13.97,13.98,131300.0,5.2455,5.2492,5.2417,5.2455,131300.0
2013-12-10 15:55:00,13.98,13.99,13.98,13.98,310300.0,5.2455,5.2492,5.2455,5.2455,310300.0
2013-12-11 09:30:00,13.88,13.91,13.84,13.87,420500.0,5.2079,5.2192,5.1929,5.2042,420500.0
2013-12-11 09:35:00,13.87,13.88,13.77,13.77,418400.0,5.2042,5.2079,5.1667,5.1667,418400.0
2013-12-11 09:40:00,13.78,13.79,13.75,13.75,371700.0,5.1704,5.1742,5.1592,5.1592,371700.0
2013-12-11 09:45:00,13.76,13.79,13.72,13.78,465900.0,5.1629,5.1742,5.1479,5.1704,465900.0
2013-12-11 09:50:00,13.78,13.78,13.73,13.75,462200.0,5.1704,5.1704,5.1517,5.1592,462200.0
2013-12-11 09:55:00,13.75,13.77,13.74,13.76,196600.0,5.1592,5.1667,5.1554,5.1629,196600.0
2013-12-11 10:00:00,13.77,13.78,13.75,13.78,241200.0,5.1667,5.1704,5.1592,5.1704,241200.0
2013-12-11 10:05:00,13.78,13.78,13.75,13.77,201400.0,5.1704,5.1704,5.1592,5.1667,201400.0
2013-12-11 10:10:00,13.77,13.77,13.7,13.71,327000.0,5.1667,5.1667,5.1404,5.1442,327000.0
2013-12-11 10:15:00,13.72,13.72,13.67,13.69,212500.0,5.1479,5.1479,5.1291,5.1366,212500.0
2013-12-11 10:20:00,13.7,13.74,13.68,13.71,163000.0,5.1404,5.1554,5.1329,5.1442,163000.0
2013-12-11 10:25:00,13.71,13.74,13.67,13.73,207500.0,5.1442,5.1554,5.1291,5.1517,207500.0
2013-12-11 10:30:00,13.73,13.75,13.71,13.73,230000.0,5.1517,5.1592,5.1442,5.1517,230000.0
2013-12-11 10:35:00,13.74,13.74,13.72,13.72,143300.0,5.1554,5.1554,5.1479,5.1479,143300.0
2013-12-11 10:40:00,13.72,13.73,13.7,13.7,230600.0,5.1479,5.1517,5.1404,5.1404,230600.0
2013-12-11 10:45:00,13.7,13.71,13.67,13.68,236600.0,5.1404,5.1442,5.1291,5.1329,236600.0
2013-12-11 10:50:00,13.68,13.69,13.65,13.67,616100.0,5.1329,5.1366,5.1216,5.1291,616100.0
2013-12-11 10:55:00,13.67,13.68,13.65,13.66,136400.0,5.1291,5.1329,5.1216,5.1254,136400.0
2013-12-11 11:00:00,13.66,13.68,13.65,13.68,196300.0,5.1254,5.1329,5.1216,5.1329,196300.0
2013-12-11 11:05:00,13.68,13.68,13.65,13.67,382200.0,5.1329,5.1329,5.1216,5.1291,382200.0
2013-12-11 11:10:00,13.67,13.67,13.65,13.66,96200.0,5.1291,5.1291,5.1216,5.1254,96200.0
2013-12-11 11:15:00,13.66,13.67,13.65,13.67,401700.0,5.1254,5.1291,5.1216,5.1291,401700.0
2013-12-11 11:20:00,13.67,13.67,13.64,13.65,405500.0,5.1291,5.1291,5.1179,5.1216,405500.0
2013-12-11 11:25:00,13.65,13.66,13.65,13.66,86300.0,5.1216,5.1254,5.1216,5.1254,86300.0
2013-12-11 11:30:00,13.66,13.66,13.65,13.65,118800.0,5.1254,5.1254,5.1216,5.1216,118800.0
2013-12-11 11:35:00,13.66,13.66,13.64,13.66,100300.0,5.1254,5.1254,5.1179,5.1254,100300.0
2013-12-11 11:40:00,13.66,13.69,13.66,13.69,171400.0,5.1254,5.1366,5.1254,5.1366,171400.0
2013-12-11 11:45:00,13.68,13.71,13.68,13.71,80800.0,5.1329,5.1442,5.1329,5.1442,80800.0
2013-12-11 11:50:00,13.71,13.71,13.67,13.69,171300.0,5.1442,5.1442,5.1291,5.1366,171300.0
2013-12-11 11:55:00,13.69,13.69,13.68,13.69,79500.0,5.1366,5.1366,5.1329,5.1366,79500.0
2013-12-11 12:00:00,13.69,13.7,13.67,13.67,177800.0,5.1366,5.1404,5.1291,5.1291,177800.0
2013-12-11 12:05:00,13.67,13.68,13.65,13.67,105200.0,5.1291,5.1329,5.1216,5.1291,105200.0
2013-12-11 12:10:00,13.66,13.66,13.62,13.63,211400.0,5.1254,5.1254,5.1104,5.1141,211400.0
2013-12-11 12:15:00,13.62,13.65,13.61,13.64,189000.0,5.1104,5.1216,5.1066,5.1179,189000.0
2013-12-11 12:20:00,13.64,13.65,13.6,13.61,117700.0,5.1179,5.1216,5.1029,5.1066,117700.0
2013-12-11 12:25:00,13.61,13.61,13.56,13.56,414200.0,5.1066,5.1066,5.0879,5.0879,414200.0
2013-12-11 12:30:00,13.56,13.56,13.54,13.55,370500.0,5.0879,5.0879,5.0804,5.0841,370500.0
2013-12-11 12:35:00,13.55,13.57,13.54,13.56,165500.0,5.0841,5.0916,5.0804,5.0879,165500.0
2013-12-11 12:40:00,13.57,13.58,13.54,13.55,126800.0,5.0916,5.0954,5.0804,5.0841,126800.0
2013-12-11 12:45:00,13.54,13.54,13.51,13.52,167300.0,5.0804,5.0804,5.0691,5.0729,167300.0
2013-12-11 12:50:00,13.52,13.57,13.51,13.56,211400.0,5.0729,5.0916,5.0691,5.0879,211400.0
2013-12-11 12:55:00,13.56,13.57,13.51,13.52,221300.0,5.0879,5.0916,5.0691,5.0729,221300.0
2013-12-11 13:00:00,13.52,13.56,13.52,13.56,107600.0,5.0729,5.0879,5.0729,5.0879,107600.0
2013-12-11 13:05:00,13.55,13.56,13.52,13.53,126600.0,5.0841,5.0879,5.0729,5.0766,126600.0
2013-12-11 13:10:00,13.53,13.54,13.51,13.51,170300.0,5.0766,5.0804,5.0691,5.0691,170300.0
2013-12-11 13:15:00,13.52,13.52,13.5,13.51,248200.0,5.0729,5.0729,5.0654,5.0691,248200.0
2013-12-11 13:20:00,13.51,13.53,13.51,13.52,79300.0,5.0691,5.0766,5.0691,5.0729,79300.0
2013-12-11 13:25:00,13.52,13.52,13.5,13.51,132600.0,5.0729,5.0729,5.0654,5.0691,132600.0
2013-12-11 13:30:00,13.52,13.52,13.47,13.48,360500.0,5.0729,5.0729,5.0541,5.0579,360500.0
2013-12-11 13:35:00,13.48,13.52,13.48,13.5,153100.0,5.0579,5.0729,5.0579,5.0654,153100.0
2013-12-11 13:40:00,13.5,13.52,13.49,13.52,82100.0,5.0654,5.0729,5.0616,5.0729,82100.0
2013-12-11 13:45:00,13.52,13.52,13.47,13.48,228600.0,5.0729,5.0729,5.0541,5.0579,228600.0
2013-12-11 13:50:00,13.48,13.49,13.46,13.49,158500.0,5.0579,5.0616,5.0504,5.0616,158500.0
2013-12-11 13:55:00,13.49,13.5,13.48,13.5,118200.0,5.0616,5.0654,5.0579,5.0654,118200.0
2013-12-11 14:00:00,13.5,13.51,13.47,13.49,122700.0,5.0654,5.0691,5.0541,5.0616,122700.0
2013-12-11 14:05:00,13.49,13.49,13.45,13.47,162100.0,5.0616,5.0616,5.0466,5.0541,162100.0
2013-12-11 14:10:00,13.48,13.48,13.45,13.46,55500.0,5.0579,5.0579,5.0466,5.0504,55500.0
2013-12-11 14:15:00,13.46,13.47,13.44,13.44,200800.0,5.0504,5.0541,5.0428,5.0428,200800.0
2013-12-11 14:20:00,13.44,13.45,13.43,13.44,84400.0,5.0428,5.0466,5.0391,5.0428,84400.0
2013-12-11 14:25:00,13.45,13.48,13.44,13.47,138400.0,5.0466,5.0579,5.0428,5.0541,138400.0
2013-12-11 14:30:00,13.48,13.49,13.44,13.48,197700.0,5.0579,5.0616,5.0428,5.0579,197700.0
2013-12-11 14:35:00,13.48,13.48,13.44,13.44,94400.0,5.0579,5.0579,5.0428,5.0428,94400.0
2013-12-11 14:40:00,13.45,13.46,13.43,13.46,162400.0,5.0466,5.0504,5.0391,5.0504,162400.0
2013-12-11 14:45:00,13.46,13.47,13.44,13.44,131100.0,5.0504,5.0541,5.0428,5.0428,131100.0
2013-12-11 14:50:00,13.44,13.45,13.42,13.44,155400.0,5.0428,5.0466,5.0353,5.0428,155400.0
2013-12-11 14:55:00,13.44,13.44,13.4,13.42,163000.0,5.0428,5.0428,5.0278,5.0353,163000.0
2013-12-11 15:00:00,13.42,13.42,13.4,13.41,159200.0,5.0353,5.0353,5.0278,5.0316,159200.0
2013-12-11 15:05:00,13.41,13.42,13.4,13.42,220300.0,5.0316,5.0353,5.0278,5.0353,220300.0
2013-12-11 15:10:00,13.42,13.43,13.4,13.4,358500.0,5.0353,5.0391,5.0278,5.0278,358500.0
2013-12-11 15:15:00,13.4,13.41,13.4,13.41,105600.0,5.0278,5.0316,5.0278,5.0316,105600.0
2013-12-11 15:20:00,13.41,13.41,13.37,13.41,480200.0,5.0316,5.0316,5.0166,5.0316,480200.0
2013-12-11 15:25:00,13.41,13.41,13.37,13.41,283000.0,5.0316,5.0316,5.0166,5.0316,283000.0
2013-12-11 15:30:00,13.41,13.41,13.39,13.41,220400.0,5.0316,5.0316,5.0241,5.0316,220400.0
2013-12-11 15:35:00,13.41,13.41,13.34,13.35,363900.0,5.0316,5.0316,5.0053,5.0091,363900.0
2013-12-11 15:40:00,13.34,13.38,13.33,13.37,314000.0,5.0053,5.0203,5.0016,5.0166,314000.0
2013-12-11 15:45:00,13.37,13.39,13.35,13.38,522900.0,5.0166,5.0241,5.0091,5.0203,522900.0
2013-12-11 15:50:00,13.39,13.41,13.38,13.41,369500.0,5.0241,5.0316,5.0203,5.0316,369500.0
2013-12-11 15:55:00,13.41,13.45,13.41,13.43,1271000.0,5.0316,5.0466,5.0316,5.0391,1271000.0
2013-12-12 09:30:00,13.47,13.56,13.46,13.51,774300.0,5.0541,5.0879,5.0504,5.0691,774300.0
2013-12-12 09:35:00,13.51,13.53,13.47,13.51,433700.0,5.0691,5.0766,5.0541,5.0691,433700.0
2013-12-12 09:40:00,13.51,13.51,13.46,13.48,294800.0,5.0691,5.0691,5.0504,5.0579,294800.0
2013-12-12 09:45:00,13.49,13.49,13.4,13.42,485100.0,5.0616,5.0616,5.0278,5.0353,485100.0
2013-12-12 09:50:00,13.42,13.46,13.42,13.45,295700.0,5.0353,5.0504,5.0353,5.0466,295700.0
2013-12-12 09:55:00,13.44,13.5,13.44,13.46,426900.0,5.0428,5.0654,5.0428,5.0504,426900.0
2013-12-12 10:00:00,13.46,13.49,13.45,13.48,361000.0,5.0504,5.0616,5.0466,5.0579,361000.0
2013-12-12 10:05:00,13.47,13.48,13.43,13.46,335000.0,5.0541,5.0579,5.0391,5.0504,335000.0
2013-12-12 10:10:00,13.46,13.51,13.45,13.5,105500.0,5.0504,5.0691,5.0466,5.0654,105500.0
2013-12-12 10:15:00,13.5,13.5,13.44,13.46,371700.0,5.0654,5.0654,5.0428,5.0504,371700.0
2013-12-12 10:20:00,13.46,13.48,13.44,13.44,178200.0,5.0504,5.0579,5.0428,5.0428,178200.0
2013-12-12 10:25:00,13.44,13.45,13.4,13.42,316100.0,5.0428,5.0466,5.0278,5.0353,316100.0
2013-12-12 10:30:00,13.41,13.42,13.38,13.41,256400.0,5.0316,5.0353,5.0203,5.0316,256400.0
2013-12-12 10:35:00,13.41,13.46,13.41,13.46,184000.0,5.0316,5.0504,5.0316,5.0504,184000.0
2013-12-12 10:40:00,13.45,13.48,13.43,13.48,234500.0,5.0466,5.0579,5.0391,5.0579,234500.0
2013-12-12 10:45:00,13.48,13.49,13.45,13.47,114100.0,5.0579,5.0616,5.0466,5.0541,114100.0
2013-12-12 10:50:00,13.46,13.5,13.46,13.47,227200.0,5.0504,5.0654,5.0504,5.0541,227200.0
2013-12-12 10:55:00,13.47,13.48,13.44,13.45,135900.0,5.0541,5.0579,5.0428,5.0466,135900.0
2013-12-12 11:00:00,13.45,13.45,13.38,13.39,231900.0,5.0466,5.0466,5.0203,5.0241,231900.0
2013-12-12 11:05:00,13.4,13.41,13.37,13.39,169300.0,5.0278,5.0316,5.0166,5.0241,169300.0
2013-12-12 11:10:00,13.39,13.4,13.36,13.39,175400.0,5.0241,5.0278,5.0128,5.0241,175400.0
2013-12-12 11:15:00,13.38,13.39,13.37,13.37,69800.0,5.0203,5.0241,5.0166,5.0166,69800.0
2013-12-12 11:20:00,13.38,13.39,13.36,13.39,192900.0,5.0203,5.0241,5.0128,5.0241,192900.0
2013-12-12 11:25:00,13.38,13.4,13.37,13.39,131200.0,5.0203,5.0278,5.0166,5.0241,131200.0
2013-12-12 11:30:00,13.39,13.43,13.38,13.41,89400.0,5.0241,5.0391,5.0203,5.0316,89400.0
2013-12-12 11:35:00,13.42,13.46,13.4,13.45,133400.0,5.0353,5.0504,5.0278,5.0466,133400.0
2013-12-12 11:40:00,13.44,13.45,13.42,13.42,73100.0,5.0428,5.0466,5.0353,5.0353,73100.0
2013-12-12 11:45:00,13.42,13.43,13.41,13.43,69900.0,5.0353,5.0391,5.0316,5.0391,69900.0
2013-12-12 11:50:00,13.43,13.45,13.42,13.43,112900.0,5.0391,5.0466,5.0353,5.0391,112900.0
2013-12-12 11:55:00,13.44,13.44,13.41,13.41,77800.0,5.0428,5.0428,5.0316,5.0316,77800.0
2013-12-12 12:00:00,13.41,13.43,13.38,13.41,156200.0,5.0316,5.0391,5.0203,5.0316,156200.0
2013-12-12 12:05:00,13.41,13.44,13.41,13.42,75700.0,5.0316,5.0428,5.0316,5.0353,75700.0
2013-12-12 12:10:00,13.42,13.45,13.42,13.45,112300.0,5.0353,5.0466,5.0353,5.0466,112300.0
2013-12-12 12:15:00,13.45,13.46,13.43,13.44,142900.0,5.0466,5.0504,5.0391,5.0428,142900.0
2013-12-12 12:20:00,13.44,13.45,13.41,13.41,138800.0,5.0428,5.0466,5.0316,5.0316,138800.0
2013-12-12 12:25:00,13.42,13.42,13.38,13.39,275000.0,5.0353,5.0353,5.0203,5.0241,275000.0
2013-12-12 12:30:00,13.4,13.4,13.38,13.39,75600.0,5.0278,5.0278,5.0203,5.0241,75600.0
2013-12-12 12:35:00,13.39,13.42,13.39,13.42,104600.0,5.0241,5.0353,5.0241,5.0353,104600.0
2013-12-12 12:40:00,13.41,13.42,13.39,13.4,120000.0,5.0316,5.0353,5.0241,5.0278,120000.0
2013-12-12 12:45:00,13.39,13.42,13.39,13.41,112500.0,5.0241,5.0353,5.0241,5.0316,112500.0
2013-12-12 12:50:00,13.42,13.45,13.41,13.45,76700.0,5.0353,5.0466,5.0316,5.0466,76700.0
2013-12-12 12:55:00,13.45,13.45,13.42,13.43,77100.0,5.0466,5.0466,5.0353,5.0391,77100.0
2013-12-12 13:00:00,13.44,13.47,13.42,13.43,144600.0,5.0428,5.0541,5.0353,5.0391,144600.0
2013-12-12 13:05:00,13.42,13.43,13.41,13.42,113900.0,5.0353,5.0391,5.0316,5.0353,113900.0
2013-12-12 13:10:00,13.42,13.44,13.41,13.42,82800.0,5.0353,5.0428,5.0316,5.0353,82800.0
2013-12-12 13:15:00,13.42,13.44,13.42,13.44,106700.0,5.0353,5.0428,5.0353,5.0428,106700.0
2013-12-12 13:20:00,13.44,13.44,13.42,13.42,62500.0,5.0428,5.0428,5.0353,5.0353,62500.0
2013-12-12 13:25:00,13.42,13.43,13.4,13.42,152100.0,5.0353,5.0391,5.0278,5.0353,152100.0
2013-12-12 13:30:00,13.42,13.44,13.42,13.43,98500.0,5.0353,5.0428,5.0353,5.0391,98500.0
2013-12-12 13:35:00,13.43,13.46,13.43,13.45,125000.0,5.0391,5.0504,5.0391,5.0466,125000.0
2013-12-12 13:40:00,13.45,13.45,13.43,13.44,134000.0,5.0466,5.0466,5.0391,5.0428,134000.0
2013-12-12 13:45:00,13.44,13.45,13.41,13.42,120100.0,5.0428,5.0466,5.0316,5.0353,120100.0
2013-12-12 13:50:00,13.42,13.44,13.41,13.44,79500.0,5.0353,5.0428,5.0316,5.0428,79500.0
2013-12-12 13:55:00,13.44,13.44,13.43,13.44,65300.0,5.0428,5.0428,5.0391,5.0428,65300.0
2013-12-12 14:00:00,13.44,13.47,13.44,13.45,188500.0,5.0428,5.0541,5.0428,5.0466,188500.0
2013-12-12 14:05:00,13.45,13.46,13.44,13.45,220700.0,5.0466,5.0504,5.0428,5.0466,220700.0
2013-12-12 14:10:00,13.46,13.47,13.45,13.45,121700.0,5.0504,5.0541,5.0466,5.0466,121700.0
2013-12-12 14:15:00,13.45,13.47,13.45,13.47,85700.0,5.0466,5.0541,5.0466,5.0541,85700.0
2013-12-12 14:20:00,13.46,13.48,13.46,13.48,94100.0,5.0504,5.0579,5.0504,5.0579,94100.0
2013-12-12 14:25:00,13.47,13.49,13.47,13.47,99600.0,5.0541,5.0616,5.0541,5.0541,99600.0
2013-12-12 14:30:00,13.48,13.48,13.46,13.48,193200.0,5.0579,5.0579,5.0504,5.0579,193200.0
2013-12-12 14:35:00,13.47,13.48,13.46,13.46,134100.0,5.0541,5.0579,5.0504,5.0504,134100.0
2013-12-12 14:40:00,13.46,13.48,13.46,13.46,234100.0,5.0504,5.0579,5.0504,5.0504,234100.0
2013-12-12 14:45:00,13.46,13.48,13.46,13.48,89700.0,5.0504,5.0579,5.0504,5.0579,89700.0
2013-12-12 14:50:00,13.48,13.48,13.46,13.48,156100.0,5.0579,5.0579,5.0504,5.0579,156100.0
2013-12-12 14:55:00,13.48,13.5,13.47,13.49,220600.0,5.0579,5.0654,5.0541,5.0616,220600.0
2013-12-12 15:00:00,13.5,13.52,13.48,13.52,201000.0,5.0654,5.0729,5.0579,5.0729,201000.0
2013-12-12 15:05:00,13.52,13.52,13.47,13.47,257100.0,5.0729,5.0729,5.0541,5.0541,257100.0
2013-12-12 15:10:00,13.47,13.48,13.45,13.45,127800.0,5.0541,5.0579,5.0466,5.0466,127800.0
2013-12-12 15:15:00,13.45,13.46,13.45,13.45,63800.0,5.0466,5.0504,5.0466,5.0466,63800.0
2013-12-12 15:20:00,13.46,13.49,13.45,13.49,163400.0,5.0504,5.0616,5.0466,5.0616,163400.0
2013-12-12 15:25:00,13.48,13.49,13.48,13.49,58500.0,5.0579,5.0616,5.0579,5.0616,58500.0
2013-12-12 15:30:00,13.49,13.51,13.48,13.51,163100.0,5.0616,5.0691,5.0579,5.0691,163100.0
2013-12-12 15:35:00,13.51,13.51,13.47,13.47,165600.0,5.0691,5.0691,5.0541,5.0541,165600.0
2013-12-12 15:40:00,13.48,13.5,13.47,13.49,328700.0,5.0579,5.0654,5.0541,5.0616,328700.0
2013-12-12 15:45:00,13.49,13.5,13.46,13.47,184600.0,5.0616,5.0654,5.0504,5.0541,184600.0
2013-12-12 15:50:00,13.46,13.47,13.46,13.46,160600.0,5.0504,5.0541,5.0504,5.0504,160600.0
2013-12-12 15:55:00,13.46,13.47,13.45,13.45,575400.0,5.0504,5.0541,5.0466,5.0466,575400.0
2013-12-13 09:30:00,13.53,13.63,13.49,13.62,411200.0,5.0766,5.1141,5.0616,5.1104,411200.0
2013-12-13 09:35:00,13.62,13.67,13.56,13.56,269700.0,5.1104,5.1291,5.0879,5.0879,269700.0
2013-12-13 09:40:00,13.56,13.57,13.53,13.53,177100.0,5.0879,5.0916,5.0766,5.0766,177100.0
2013-12-13 09:45:00,13.54,13.54,13.49,13.51,294400.0,5.0804,5.0804,5.0616,5.0691,294400.0
2013-12-13 09:50:00,13.51,13.51,13.46,13.48,216500.0,5.0691,5.0691,5.0504,5.0579,216500.0
2013-12-13 09:55:00,13.49,13.51,13.46,13.49,231700.0,5.0616,5.0691,5.0504,5.0616,231700.0
2013-12-13 10:00:00,13.49,13.53,13.47,13.52,277800.0,5.0616,5.0766,5.0541,5.0729,277800.0
2013-12-13 10:05:00,13.52,13.53,13.51,13.51,145900.0,5.0729,5.0766,5.0691,5.0691,145900.0
2013-12-13 10:10:00,13.5,13.54,13.5,13.52,219800.0,5.0654,5.0804,5.0654,5.0729,219800.0
2013-12-13 10:15:00,13.51,13.54,13.51,13.54,154100.0,5.0691,5.0804,5.0691,5.0804,154100.0
2013-12-13 10:20:00,13.54,13.58,13.53,13.57,274000.0,5.0804,5.0954,5.0766,5.0916,274000.0
2013-12-13 10:25:00,13.56,13.61,13.55,13.61,188700.0,5.0879,5.1066,5.0841,5.1066,188700.0
2013-12-13 10:30:00,13.6,13.62,13.59,13.6,222700.0,5.1029,5.1104,5.0991,5.1029,222700.0
2013-12-13 10:35:00,13.59,13.62,13.59,13.62,114900.0,5.0991,5.1104,5.0991,5.1104,114900.0
2013-12-13 10:40:00,13.62,13.63,13.6,13.63,227400.0,5.1104,5.1141,5.1029,5.1141,227400.0
2013-12-13 10:45:00,13.63,13.64,13.62,13.62,237100.0,5.1141,5.1179,5.1104,5.1104,237100.0
2013-12-13 10:50:00,13.63,13.64,13.62,13.64,158700.0,5.1141,5.1179,5.1104,5.1179,158700.0
2013-12-13 10:55:00,13.64,13.65,13.63,13.64,249800.0,5.1179,5.1216,5.1141,5.1179,249800.0
2013-12-13 11:00:00,13.64,13.64,13.59,13.59,232200.0,5.1179,5.1179,5.0991,5.0991,232200.0
2013-12-13 11:05:00,13.59,13.6,13.57,13.59,179900.0,5.0991,5.1029,5.0916,5.0991,179900.0
2013-12-13 11:10:00,13.58,13.6,13.57,13.58,221400.0,5.0954,5.1029,5.0916,5.0954,221400.0
2013-12-13 11:15:00,13.58,13.59,13.56,13.57,90500.0,5.0954,5.0991,5.0879,5.0916,90500.0
2013-12-13 11:20:00,13.56,13.56,13.53,13.54,148100.0,5.0879,5.0879,5.0766,5.0804,148100.0
2013-12-13 11:25:00,13.54,13.57,13.53,13.55,145000.0,5.0804,5.0916,5.0766,5.0841,145000.0
2013-12-13 11:30:00,13.55,13.59,13.54,13.57,123900.0,5.0841,5.0991,5.0804,5.0916,123900.0
2013-12-13 11:35:00,13.58,13.59,13.56,13.58,208700.0,5.0954,5.0991,5.0879,5.0954,208700.0
2013-12-13 11:40:00,13.58,13.59,13.57,13.59,95600.0,5.0954,5.0991,5.0916,5.0991,95600.0
2013-12-13 11:45:00,13.59,13.6,13.58,13.58,70300.0,5.0991,5.1029,5.0954,5.0954,70300.0
2013-12-13 11:50:00,13.59,13.59,13.58,13.59,25400.0,5.0991,5.0991,5.0954,5.0991,25400.0
2013-12-13 11:55:00,13.59,13.59,13.57,13.58,33700.0,5.0991,5.0991,5.0916,5.0954,33700.0
2013-12-13 12:00:00,13.58,13.58,13.57,13.58,34600.0,5.0954,5.0954,5.0916,5.0954,34600.0
2013-12-13 12:05:00,13.57,13.58,13.56,13.58,51200.0,5.0916,5.0954,5.0879,5.0954,51200.0
2013-12-13 12:10:00,13.57,13.58,13.57,13.57,56200.0,5.0916,5.0954,5.0916,5.0916,56200.0
2013-12-13 12:15:00,13.58,13.58,13.56,13.57,68100.0,5.0954,5.0954,5.0879,5.0916,68100.0
2013-12-13 12:20:00,13.57,13.59,13.56,13.58,87000.0,5.0916,5.0991,5.0879,5.0954,87000.0
2013-12-13 12:25:00,13.58,13.58,13.56,13.58,68200.0,5.0954,5.0954,5.0879,5.0954,68200.0
2013-12-13 12:30:00,13.58,13.59,13.57,13.59,59400.0,5.0954,5.0991,5.0916,5.0991,59400.0
2013-12-13 12:35:00,13.59,13.6,13.59,13.6,49100.0,5.0991,5.1029,5.0991,5.1029,49100.0
2013-12-13 12:40:00,13.6,13.6,13.58,13.6,67700.0,5.1029,5.1029,5.0954,5.1029,67700.0
2013-12-13 12:45:00,13.6,13.6,13.58,13.59,126400.0,5.1029,5.1029,5.0954,5.0991,126400.0
2013-12-13 12:50:00,13.58,13.58,13.57,13.58,44100.0,5.0954,5.0954,5.0916,5.0954,44100.0
2013-12-13 12:55:00,13.58,13.58,13.57,13.58,44600.0,5.0954,5.0954,5.0916,5.0954,44600.0
2013-12-13 13:00:00,13.57,13.58,13.55,13.55,107000.0,5.0916,5.0954,5.0841,5.0841,107000.0
2013-12-13 13:05:00,13.56,13.58,13.55,13.57,160300.0,5.0879,5.0954,5.0841,5.0916,160300.0
2013-12-13 13:10:00,13.58,13.62,13.58,13.61,261300.0,5.0954,5.1104,5.0954,5.1066,261300.0
2013-12-13 13:15:00,13.61,13.61,13.6,13.6,21100.0,5.1066,5.1066,5.1029,5.1029,21100.0
2013-12-13 13:20:00,13.6,13.61,13.59,13.6,67100.0,5.1029,5.1066,5.0991,5.1029,67100.0
2013-12-13 13:25:00,13.59,13.63,13.59,13.62,137600.0,5.0991,5.1141,5.0991,5.1104,137600.0
2013-12-13 13:30:00,13.63,13.65,13.62,13.65,74900.0,5.1141,5.1216,5.1104,5.1216,74900.0
2013-12-13 13:35:00,13.65,13.73,13.64,13.72,373600.0,5.1216,5.1517,5.1179,5.1479,373600.0
2013-12-13 13:40:00,13.72,13.73,13.67,13.67,199900.0,5.1479,5.1517,5.1291,5.1291,199900.0
2013-12-13 13:45:00,13.67,13.67,13.63,13.66,121600.0,5.1291,5.1291,5.1141,5.1254,121600.0
2013-12-13 13:50:00,13.66,13.69,13.66,13.68,163500.0,5.1254,5.1366,5.1254,5.1329,163500.0
2013-12-13 13:55:00,13.68,13.69,13.64,13.65,82200.0,5.1329,5.1366,5.1179,5.1216,82200.0
2013-12-13 14:00:00,13.66,13.66,13.59,13.6,114100.0,5.1254,5.1254,5.0991,5.1029,114100.0
2013-12-13 14:05:00,13.61,13.64,13.6,13.62,148400.0,5.1066,5.1179,5.1029,5.1104,148400.0
2013-12-13 14:10:00,13.62,13.64,13.6,13.63,121000.0,5.1104,5.1179,5.1029,5.1141,121000.0
2013-12-13 14:15:00,13.64,13.67,13.63,13.66,77300.0,5.1179,5.1291,5.1141,5.1254,77300.0
2013-12-13 14:20:00,13.66,13.66,13.62,13.64,165600.0,5.1254,5.1254,5.1104,5.1179,165600.0
2013-12-13 14:25:00,13.64,13.66,13.64,13.66,91000.0,5.1179,5.1254,5.1179,5.1254,91000.0
2013-12-13 14:30:00,13.66,13.67,13.65,13.65,75100.0,5.1254,5.1291,5.1216,5.1216,75100.0
2013-12-13 14:35:00,13.65,13.68,13.65,13.68,130800.0,5.1216,5.1329,5.1216,5.1329,130800.0
2013-12-13 14:40:00,13.68,13.68,13.66,13.66,58700.0,5.1329,5.1329,5.1254,5.1254,58700.0
2013-12-13 14:45:00,13.67,13.68,13.66,13.67,129600.0,5.1291,5.1329,5.1254,5.1291,129600.0
2013-12-13 14:50:00,13.67,13.71,13.65,13.71,194000.0,5.1291,5.1442,5.1216,5.1442,194000.0
2013-12-13 14:55:00,13.71,13.73,13.7,13.73,118700.0,5.1442,5.1517,5.1404,5.1517,118700.0
2013-12-13 15:00:00,13.73,13.73,13.68,13.68,167800.0,5.1517,5.1517,5.1329,5.1329,167800.0
2013-12-13 15:05:00,13.69,13.7,13.67,13.69,202100.0,5.1366,5.1404,5.1291,5.1366,202100.0
2013-12-13 15:10:00,13.7,13.71,13.68,13.7,103300.0,5.1404,5.1442,5.1329,5.1404,103300.0
2013-12-13 15:15:00,13.69,13.71,13.69,13.7,31000.0,5.1366,5.1442,5.1366,5.1404,31000.0
2013-12-13 15:20:00,13.7,13.72,13.7,13.71,115400.0,5.1404,5.1479,5.1404,5.1442,115400.0
2013-12-13 15:25:00,13.7,13.71,13.7,13.7,50600.0,5.1404,5.1442,5.1404,5.1404,50600.0
2013-12-13 15:30:00,13.7,13.73,13.7,13.72,179300.0,5.1404,5.1517,5.1404,5.1479,179300.0
2013-12-13 15:35:00,13.71,13.72,13.68,13.7,235800.0,5.1442,5.1479,5.1329,5.1404,235800.0
2013-12-13 15:40:00,13.69,13.72,13.68,13.72,342800.0,5.1366,5.1479,5.1329,5.1479,342800.0
2013-12-13 15:45:00,13.72,13.73,13.7,13.71,213000.0,5.1479,5.1517,5.1404,5.1442,213000.0
2013-12-13 15:50:00,13.71,13.73,13.7,13.71,536300.0,5.1442,5.1517,5.1404,5.1442,536300.0
2013-12-13 15:55:00,13.71,13.72,13.68,13.68,618000.0,5.1442,5.1479,5.1329,5.1329,618000.0
2013-12-16 09:30:00,13.87,13.96,13.83,13.95,500600.0,5.2042,5.238,5.1892,5.2342,500600.0
2013-12-16 09:35:00,13.95,14.0,13.87,13.89,567900.0,5.2342,5.253,5.2042,5.2117,567900.0
2013-12-16 09:40:00,13.89,13.93,13.89,13.91,192400.0,5.2117,5.2267,5.2117,5.2192,192400.0
2013-12-16 09:45:00,13.92,13.93,13.87,13.88,331600.0,5.2229,5.2267,5.2042,5.2079,331600.0
2013-12-16 09:50:00,13.87,13.94,13.87,13.92,285800.0,5.2042,5.2305,5.2042,5.2229,285800.0
2013-12-16 09:55:00,13.92,13.96,13.91,13.95,193200.0,5.2229,5.238,5.2192,5.2342,193200.0
2013-12-16 10:00:00,13.95,13.97,13.94,13.95,330000.0,5.2342,5.2417,5.2305,5.2342,330000.0
2013-12-16 10:05:00,13.95,13.96,13.94,13.94,132200.0,5.2342,5.238,5.2305,5.2305,132200.0
2013-12-16 10:10:00,13.94,13.95,13.93,13.93,203700.0,5.2305,5.2342,5.2267,5.2267,203700.0
2013-12-16 10:15:00,13.93,13.94,13.92,13.93,187400.0,5.2267,5.2305,5.2229,5.2267,187400.0
2013-12-16 10:20:00,13.93,13.94,13.91,13.92,129300.0,5.2267,5.2305,5.2192,5.2229,129300.0
2013-12-16 10:25:00,13.91,13.92,13.88,13.89,250800.0,5.2192,5.2229,5.2079,5.2117,250800.0
2013-12-16 10:30:00,13.88,13.9,13.86,13.87,497600.0,5.2079,5.2154,5.2004,5.2042,497600.0
2013-12-16 10:35:00,13.87,13.87,13.85,13.86,246400.0,5.2042,5.2042,5.1967,5.2004,246400.0
2013-12-16 10:40:00,13.86,13.87,13.84,13.85,128300.0,5.2004,5.2042,5.1929,5.1967,128300.0
2013-12-16 10:45:00,13.85,13.87,13.83,13.83,115000.0,5.1967,5.2042,5.1892,5.1892,115000.0
2013-12-16 10:50:00,13.83,13.87,13.82,13.86,139700.0,5.1892,5.2042,5.1854,5.2004,139700.0
2013-12-16 10:55:00,13.87,13.87,13.83,13.84,34500.0,5.2042,5.2042,5.1892,5.1929,34500.0
2013-12-16 11:00:00,13.83,13.85,13.83,13.84,80400.0,5.1892,5.1967,5.1892,5.1929,80400.0
2013-12-16 11:05:00,13.84,13.85,13.83,13.84,44300.0,5.1929,5.1967,5.1892,5.1929,44300.0
2013-12-16 11:10:00,13.84,13.85,13.83,13.83,51100.0,5.1929,5.1967,5.1892,5.1892,51100.0
2013-12-16 11:15:00,13.83,13.86,13.83,13.86,89700.0,5.1892,5.2004,5.1892,5.2004,89700.0
2013-12-16 11:20:00,13.87,13.89,13.86,13.88,161200.0,5.2042,5.2117,5.2004,5.2079,161200.0
2013-12-16 11:25:00,13.87,13.88,13.86,13.86,58500.0,5.2042,5.2079,5.2004,5.2004,58500.0
2013-12-16 11:30:00,13.86,13.89,13.86,13.88,83600.0,5.2004,5.2117,5.2004,5.2079,83600.0
2013-12-16 11:35:00,13.88,13.89,13.85,13.85,118600.0,5.2079,5.2117,5.1967,5.1967,118600.0
2013-12-16 11:40:00,13.86,13.86,13.85,13.85,141400.0,5.2004,5.2004,5.1967,5.1967,141400.0
2013-12-16 11:45:00,13.85,13.86,13.83,13.84,160800.0,5.1967,5.2004,5.1892,5.1929,160800.0
2013-12-16 11:50:00,13.84,13.84,13.81,13.84,103600.0,5.1929,5.1929,5.1817,5.1929,103600.0
2013-12-16 11:55:00,13.83,13.84,13.82,13.82,140400.0,5.1892,5.1929,5.1854,5.1854,140400.0
2013-12-16 12:00:00,13.82,13.84,13.81,13.83,88000.0,5.1854,5.1929,5.1817,5.1892,88000.0
2013-12-16 12:05:00,13.83,13.86,13.83,13.85,75700.0,5.1892,5.2004,5.1892,5.1967,75700.0
2013-12-16 12:10:00,13.85,13.86,13.84,13.84,83600.0,5.1967,5.2004,5.1929,5.1929,83600.0
2013-12-16 12:15:00,13.85,13.87,13.83,13.86,133200.0,5.1967,5.2042,5.1892,5.2004,133200.0
2013-12-16 12:20:00,13.85,13.86,13.83,13.83,25400.0,5.1967,5.2004,5.1892,5.1892,25400.0
2013-12-16 12:25:00,13.84,13.84,13.81,13.84,146900.0,5.1929,5.1929,5.1817,5.1929,146900.0
2013-12-16 12:30:00,13.84,13.84,13.82,13.83,44300.0,5.1929,5.1929,5.1854,5.1892,44300.0
2013-12-16 12:35:00,13.82,13.83,13.81,13.83,98800.0,5.1854,5.1892,5.1817,5.1892,98800.0
2013-12-16 12:40:00,13.83,13.84,13.82,13.84,26000.0,5.1892,5.1929,5.1854,5.1929,26000.0
2013-12-16 12:45:00,13.83,13.85,13.83,13.84,79800.0,5.1892,5.1967,5.1892,5.1929,79800.0
2013-12-16 12:50:00,13.84,13.85,13.83,13.84,26100.0,5.1929,5.1967,5.1892,5.1929,26100.0
2013-12-16 12:55:00,13.84,13.87,13.83,13.86,189500.0,5.1929,5.2042,5.1892,5.2004,189500.0
2013-12-16 13:00:00,13.85,13.86,13.81,13.81,71900.0,5.1967,5.2004,5.1817,5.1817,71900.0
2013-12-16 13:05:00,13.81,13.82,13.8,13.82,45100.0,5.1817,5.1854,5.1779,5.1854,45100.0
2013-12-16 13:10:00,13.81,13.82,13.78,13.79,68200.0,5.1817,5.1854,5.1704,5.1742,68200.0
2013-12-16 13:15:00,13.78,13.79,13.78,13.79,184900.0,5.1704,5.1742,5.1704,5.1742,184900.0
2013-12-16 13:20:00,13.79,13.82,13.78,13.82,126100.0,5.1742,5.1854,5.1704,5.1854,126100.0
2013-12-16 13:25:00,13.82,13.82,13.8,13.8,46700.0,5.1854,5.1854,5.1779,5.1779,46700.0
2013-12-16 13:30:00,13.81,13.81,13.8,13.81,36200.0,5.1817,5.1817,5.1779,5.1817,36200.0
2013-12-16 13:35:00,13.81,13.81,13.8,13.8,40300.0,5.1817,5.1817,5.1779,5.1779,40300.0
2013-12-16 13:40:00,13.81,13.82,13.8,13.81,64300.0,5.1817,5.1854,5.1779,5.1817,64300.0
2013-12-16 13:45:00,13.82,13.84,13.81,13.84,115500.0,5.1854,5.1929,5.1817,5.1929,115500.0
2013-12-16 13:50:00,13.83,13.85,13.83,13.84,79200.0,5.1892,5.1967,5.1892,5.1929,79200.0
2013-12-16 13:55:00,13.85,13.85,13.84,13.84,39600.0,5.1967,5.1967,5.1929,5.1929,39600.0
2013-12-16 14:00:00,13.84,13.86,13.81,13.81,306500.0,5.1929,5.2004,5.1817,5.1817,306500.0
2013-12-16 14:05:00,13.81,13.83,13.81,13.82,56300.0,5.1817,5.1892,5.1817,5.1854,56300.0
2013-12-16 14:10:00,13.82,13.83,13.8,13.8,98200.0,5.1854,5.1892,5.1779,5.1779,98200.0
2013-12-16 14:15:00,13.8,13.8,13.79,13.79,59300.0,5.1779,5.1779,5.1742,5.1742,59300.0
2013-12-16 14:20:00,13.79,13.8,13.79,13.79,60900.0,5.1742,5.1779,5.1742,5.1742,60900.0
2013-12-16 14:25:00,13.8,13.8,13.79,13.8,50100.0,5.1779,5.1779,5.1742,5.1779,50100.0
2013-12-16 14:30:00,13.8,13.8,13.78,13.79,141100.0,5.1779,5.1779,5.1704,5.1742,141100.0
2013-12-16 14:35:00,13.8,13.8,13.79,13.8,25800.0,5.1779,5.1779,5.1742,5.1779,25800.0
2013-12-16 14:40:00,13.79,13.8,13.79,13.79,23100.0,5.1742,5.1779,5.1742,5.1742,23100.0
2013-12-16 14:45:00,13.79,13.8,13.79,13.79,26000.0,5.1742,5.1779,5.1742,5.1742,26000.0
2013-12-16 14:50:00,13.8,13.8,13.79,13.8,53400.0,5.1779,5.1779,5.1742,5.1779,53400.0
2013-12-16 14:55:00,13.8,13.82,13.79,13.82,113300.0,5.1779,5.1854,5.1742,5.1854,113300.0
2013-12-16 15:00:00,13.82,13.82,13.75,13.75,144900.0,5.1854,5.1854,5.1592,5.1592,144900.0
2013-12-16 15:05:00,13.75,13.76,13.7,13.73,293900.0,5.1592,5.1629,5.1404,5.1517,293900.0
2013-12-16 15:10:00,13.72,13.77,13.72,13.77,121700.0,5.1479,5.1667,5.1479,5.1667,121700.0
2013-12-16 15:15:00,13.77,13.78,13.74,13.74,134900.0,5.1667,5.1704,5.1554,5.1554,134900.0
2013-12-16 15:20:00,13.75,13.75,13.73,13.74,79600.0,5.1592,5.1592,5.1517,5.1554,79600.0
2013-12-16 15:25:00,13.73,13.74,13.71,13.72,108900.0,5.1517,5.1554,5.1442,5.1479,108900.0
2013-12-16 15:30:00,13.73,13.73,13.71,13.71,83700.0,5.1517,5.1517,5.1442,5.1442,83700.0
2013-12-16 15:35:00,13.71,13.72,13.71,13.72,63400.0,5.1442,5.1479,5.1442,5.1479,63400.0
2013-12-16 15:40:00,13.72,13.74,13.71,13.74,124300.0,5.1479,5.1554,5.1442,5.1554,124300.0
2013-12-16 15:45:00,13.73,13.74,13.72,13.73,171600.0,5.1517,5.1554,5.1479,5.1517,171600.0
2013-12-16 15:50:00,13.74,13.74,13.73,13.74,111500.0,5.1554,5.1554,5.1517,5.1554,111500.0
2013-12-16 15:55:00,13.73,13.73,13.7,13.72,433300.0,5.1517,5.1517,5.1404,5.1479,433300.0
2013-12-17 09:30:00,13.7,13.72,13.66,13.68,252400.0,5.1404,5.1479,5.1254,5.1329,252400.0
2013-12-17 09:35:00,13.68,13.68,13.6,13.64,390500.0,5.1329,5.1329,5.1029,5.1179,390500.0
2013-12-17 09:40:00,13.65,13.7,13.63,13.7,234000.0,5.1216,5.1404,5.1141,5.1404,234000.0
2013-12-17 09:45:00,13.69,13.7,13.66,13.66,193400.0,5.1366,5.1404,5.1254,5.1254,193400.0
2013-12-17 09:50:00,13.66,13.67,13.61,13.66,188200.0,5.1254,5.1291,5.1066,5.1254,188200.0
2013-12-17 09:55:00,13.66,13.68,13.65,13.68,107100.0,5.1254,5.1329,5.1216,5.1329,107100.0
2013-12-17 10:00:00,13.67,13.72,13.65,13.71,280600.0,5.1291,5.1479,5.1216,5.1442,280600.0
2013-12-17 10:05:00,13.71,13.71,13.65,13.65,163400.0,5.1442,5.1442,5.1216,5.1216,163400.0
2013-12-17 10:10:00,13.66,13.67,13.64,13.67,116500.0,5.1254,5.1291,5.1179,5.1291,116500.0
2013-12-17 10:15:00,13.67,13.67,13.63,13.64,78400.0,5.1291,5.1291,5.1141,5.1179,78400.0
2013-12-17 10:20:00,13.64,13.68,13.64,13.65,86200.0,5.1179,5.1329,5.1179,5.1216,86200.0
2013-12-17 10:25:00,13.65,13.66,13.62,13.64,136100.0,5.1216,5.1254,5.1104,5.1179,136100.0
2013-12-17 10:30:00,13.64,13.65,13.63,13.65,49800.0,5.1179,5.1216,5.1141,5.1216,49800.0
2013-12-17 10:35:00,13.65,13.66,13.64,13.66,45200.0,5.1216,5.1254,5.1179,5.1254,45200.0
2013-12-17 10:40:00,13.65,13.66,13.65,13.66,17600.0,5.1216,5.1254,5.1216,5.1254,17600.0
2013-12-17 10:45:00,13.65,13.66,13.62,13.62,84200.0,5.1216,5.1254,5.1104,5.1104,84200.0
2013-12-17 10:50:00,13.62,13.65,13.61,13.63,139900.0,5.1104,5.1216,5.1066,5.1141,139900.0
2013-12-17 10:55:00,13.63,13.63,13.6,13.6,220000.0,5.1141,5.1141,5.1029,5.1029,220000.0
2013-12-17 11:00:00,13.6,13.63,13.6,13.62,79400.0,5.1029,5.1141,5.1029,5.1104,79400.0
2013-12-17 11:05:00,13.62,13.63,13.61,13.62,99900.0,5.1104,5.1141,5.1066,5.1104,99900.0
2013-12-17 11:10:00,13.63,13.63,13.6,13.62,65300.0,5.1141,5.1141,5.1029,5.1104,65300.0
2013-12-17 11:15:00,13.62,13.63,13.6,13.6,79000.0,5.1104,5.1141,5.1029,5.1029,79000.0
2013-12-17 11:20:00,13.6,13.62,13.58,13.6,140000.0,5.1029,5.1104,5.0954,5.1029,140000.0
2013-12-17 11:25:00,13.6,13.61,13.57,13.61,269200.0,5.1029,5.1066,5.0916,5.1066,269200.0
2013-12-17 11:30:00,13.61,13.64,13.6,13.64,110500.0,5.1066,5.1179,5.1029,5.1179,110500.0
2013-12-17 11:35:00,13.64,13.65,13.62,13.63,114300.0,5.1179,5.1216,5.1104,5.1141,114300.0
2013-12-17 11:40:00,13.63,13.65,13.63,13.65,55500.0,5.1141,5.1216,5.1141,5.1216,55500.0
2013-12-17 11:45:00,13.65,13.67,13.64,13.64,86000.0,5.1216,5.1291,5.1179,5.1179,86000.0
2013-12-17 11:50:00,13.65,13.66,13.62,13.64,128000.0,5.1216,5.1254,5.1104,5.1179,128000.0
2013-12-17 11:55:00,13.64,13.64,13.62,13.63,34000.0,5.1179,5.1179,5.1104,5.1141,34000.0
2013-12-17 12:00:00,13.63,13.65,13.63,13.64,19800.0,5.1141,5.1216,5.1141,5.1179,19800.0
2013-12-17 12:05:00,13.64,13.65,13.62,13.62,33100.0,5.1179,5.1216,5.1104,5.1104,33100.0
2013-12-17 12:10:00,13.63,13.63,13.61,13.63,45500.0,5.1141,5.1141,5.1066,5.1141,45500.0
2013-12-17 12:15:00,13.63,13.64,13.62,13.63,38500.0,5.1141,5.1179,5.1104,5.1141,38500.0
2013-12-17 12:20:00,13.63,13.65,13.61,13.64,96000.0,5.1141,5.1216,5.1066,5.1179,96000.0
2013-12-17 12:25:00,13.65,13.65,13.61,13.62,152500.0,5.1216,5.1216,5.1066,5.1104,152500.0
2013-12-17 12:30:00,13.62,13.63,13.6,13.62,98700.0,5.1104,5.1141,5.1029,5.1104,98700.0
2013-12-17 12:35:00,13.61,13.61,13.6,13.6,24600.0,5.1066,5.1066,5.1029,5.1029,24600.0
2013-12-17 12:40:00,13.61,13.61,13.6,13.6,4600.0,5.1066,5.1066,5.1029,5.1029,4600.0
2013-12-17 12:45:00,13.6,13.61,13.58,13.58,145200.0,5.1029,5.1066,5.0954,5.0954,145200.0
2013-12-17 12:50:00,13.59,13.6,13.58,13.58,46000.0,5.0991,5.1029,5.0954,5.0954,46000.0
2013-12-17 12:55:00,13.59,13.59,13.55,13.56,122500.0,5.0991,5.0991,5.0841,5.0879,122500.0
2013-12-17 13:00:00,13.56,13.57,13.52,13.53,122900.0,5.0879,5.0916,5.0729,5.0766,122900.0
2013-12-17 13:05:00,13.52,13.56,13.5,13.52,483400.0,5.0729,5.0879,5.0654,5.0729,483400.0
2013-12-17 13:10:00,13.53,13.54,13.51,13.51,86600.0,5.0766,5.0804,5.0691,5.0691,86600.0
2013-12-17 13:15:00,13.52,13.52,13.5,13.5,61300.0,5.0729,5.0729,5.0654,5.0654,61300.0
2013-12-17 13:20:00,13.5,13.51,13.49,13.5,93800.0,5.0654,5.0691,5.0616,5.0654,93800.0
2013-12-17 13:25:00,13.5,13.53,13.5,13.52,56400.0,5.0654,5.0766,5.0654,5.0729,56400.0
2013-12-17 13:30:00,13.52,13.53,13.51,13.52,35900.0,5.0729,5.0766,5.0691,5.0729,35900.0
2013-12-17 13:35:00,13.52,13.53,13.51,13.52,69200.0,5.0729,5.0766,5.0691,5.0729,69200.0
2013-12-17 13:40:00,13.52,13.54,13.51,13.52,124000.0,5.0729,5.0804,5.0691,5.0729,124000.0
2013-12-17 13:45:00,13.52,13.55,13.52,13.54,192200.0,5.0729,5.0841,5.0729,5.0804,192200.0
2013-12-17 13:50:00,13.54,13.54,13.52,13.53,70500.0,5.0804,5.0804,5.0729,5.0766,70500.0
2013-12-17 13:55:00,13.53,13.53,13.5,13.52,96800.0,5.0766,5.0766,5.0654,5.0729,96800.0
2013-12-17 14:00:00,13.51,13.52,13.48,13.49,142200.0,5.0691,5.0729,5.0579,5.0616,142200.0
2013-12-17 14:05:00,13.49,13.51,13.49,13.51,41800.0,5.0616,5.0691,5.0616,5.0691,41800.0
2013-12-17 14:10:00,13.51,13.52,13.49,13.5,231900.0,5.0691,5.0729,5.0616,5.0654,231900.0
2013-12-17 14:15:00,13.5,13.51,13.48,13.5,73700.0,5.0654,5.0691,5.0579,5.0654,73700.0
2013-12-17 14:20:00,13.5,13.53,13.5,13.53,62600.0,5.0654,5.0766,5.0654,5.0766,62600.0
2013-12-17 14:25:00,13.53,13.53,13.49,13.5,58900.0,5.0766,5.0766,5.0616,5.0654,58900.0
2013-12-17 14:30:00,13.49,13.5,13.48,13.48,33900.0,5.0616,5.0654,5.0579,5.0579,33900.0
2013-12-17 14:35:00,13.48,13.5,13.45,13.47,225100.0,5.0579,5.0654,5.0466,5.0541,225100.0
2013-12-17 14:40:00,13.47,13.52,13.47,13.52,72800.0,5.0541,5.0729,5.0541,5.0729,72800.0
2013-12-17 14:45:00,13.52,13.53,13.5,13.53,162700.0,5.0729,5.0766,5.0654,5.0766,162700.0
2013-12-17 14:50:00,13.53,13.57,13.52,13.57,114300.0,5.0766,5.0916,5.0729,5.0916,114300.0
2013-12-17 14:55:00,13.57,13.58,13.56,13.58,175200.0,5.0916,5.0954,5.0879,5.0954,175200.0
2013-12-17 15:00:00,13.58,13.59,13.55,13.56,255200.0,5.0954,5.0991,5.0841,5.0879,255200.0
2013-12-17 15:05:00,13.56,13.57,13.54,13.56,176800.0,5.0879,5.0916,5.0804,5.0879,176800.0
2013-12-17 15:10:00,13.56,13.58,13.56,13.56,80800.0,5.0879,5.0954,5.0879,5.0879,80800.0
2013-12-17 15:15:00,13.56,13.59,13.56,13.58,139900.0,5.0879,5.0991,5.0879,5.0954,139900.0
2013-12-17 15:20:00,13.58,13.58,13.54,13.57,156600.0,5.0954,5.0954,5.0804,5.0916,156600.0
2013-12-17 15:25:00,13.57,13.58,13.54,13.56,231100.0,5.0916,5.0954,5.0804,5.0879,231100.0
2013-12-17 15:30:00,13.57,13.57,13.52,13.54,392000.0,5.0916,5.0916,5.0729,5.0804,392000.0
2013-12-17 15:35:00,13.54,13.54,13.53,13.53,84400.0,5.0804,5.0804,5.0766,5.0766,84400.0
2013-12-17 15:40:00,13.54,13.54,13.51,13.51,88800.0,5.0804,5.0804,5.0691,5.0691,88800.0
2013-12-17 15:45:00,13.51,13.53,13.5,13.52,314000.0,5.0691,5.0766,5.0654,5.0729,314000.0
2013-12-17 15:50:00,13.52,13.52,13.5,13.51,230100.0,5.0729,5.0729,5.0654,5.0691,230100.0
2013-12-17 15:55:00,13.51,13.55,13.5,13.54,645700.0,5.0691,5.0841,5.0654,5.0804,645700.0
2013-12-18 09:30:00,13.52,13.53,13.49,13.51,329400.0,5.0729,5.0766,5.0616,5.0691,329400.0
2013-12-18 09:35:00,13.52,13.53,13.48,13.49,115000.0,5.0729,5.0766,5.0579,5.0616,115000.0
2013-12-18 09:40:00,13.5,13.52,13.45,13.45,395000.0,5.0654,5.0729,5.0466,5.0466,395000.0
2013-12-18 09:45:00,13.46,13.47,13.42,13.42,204300.0,5.0504,5.0541,5.0353,5.0353,204300.0
2013-12-18 09:50:00,13.43,13.45,13.42,13.44,126500.0,5.0391,5.0466,5.0353,5.0428,126500.0
2013-12-18 09:55:00,13.44,13.49,13.44,13.48,125300.0,5.0428,5.0616,5.0428,5.0579,125300.0
2013-12-18 10:00:00,13.48,13.49,13.46,13.49,148900.0,5.0579,5.0616,5.0504,5.0616,148900.0
2013-12-18 10:05:00,13.49,13.5,13.46,13.49,56300.0,5.0616,5.0654,5.0504,5.0616,56300.0
2013-12-18 10:10:00,13.5,13.5,13.47,13.48,51900.0,5.0654,5.0654,5.0541,5.0579,51900.0
2013-12-18 10:15:00,13.48,13.49,13.46,13.46,155400.0,5.0579,5.0616,5.0504,5.0504,155400.0
2013-12-18 10:20:00,13.46,13.48,13.46,13.48,106400.0,5.0504,5.0579,5.0504,5.0579,106400.0
2013-12-18 10:25:00,13.48,13.48,13.45,13.45,70100.0,5.0579,5.0579,5.0466,5.0466,70100.0
2013-12-18 10:30:00,13.46,13.47,13.45,13.47,71900.0,5.0504,5.0541,5.0466,5.0541,71900.0
2013-12-18 10:35:00,13.47,13.47,13.43,13.44,162500.0,5.0541,5.0541,5.0391,5.0428,162500.0
2013-12-18 10:40:00,13.45,13.45,13.41,13.43,149700.0,5.0466,5.0466,5.0316,5.0391,149700.0
2013-12-18 10:45:00,13.43,13.44,13.42,13.42,56300.0,5.0391,5.0428,5.0353,5.0353,56300.0
2013-12-18 10:50:00,13.42,13.45,13.42,13.44,104800.0,5.0353,5.0466,5.0353,5.0428,104800.0
2013-12-18 10:55:00,13.43,13.45,13.42,13.44,98800.0,5.0391,5.0466,5.0353,5.0428,98800.0
2013-12-18 11:00:00,13.44,13.45,13.41,13.42,83800.0,5.0428,5.0466,5.0316,5.0353,83800.0
2013-12-18 11:05:00,13.42,13.43,13.4,13.43,107400.0,5.0353,5.0391,5.0278,5.0391,107400.0
2013-12-18 11:10:00,13.42,13.43,13.42,13.43,72100.0,5.0353,5.0391,5.0353,5.0391,72100.0
2013-12-18 11:15:00,13.42,13.47,13.42,13.46,75800.0,5.0353,5.0541,5.0353,5.0504,75800.0
2013-12-18 11:20:00,13.47,13.47,13.46,13.47,49700.0,5.0541,5.0541,5.0504,5.0541,49700.0
2013-12-18 11:25:00,13.47,13.47,13.44,13.44,111800.0,5.0541,5.0541,5.0428,5.0428,111800.0
2013-12-18 11:30:00,13.44,13.44,13.42,13.43,126900.0,5.0428,5.0428,5.0353,5.0391,126900.0
2013-12-18 11:35:00,13.43,13.45,13.43,13.44,132900.0,5.0391,5.0466,5.0391,5.0428,132900.0
2013-12-18 11:40:00,13.44,13.46,13.43,13.45,70700.0,5.0428,5.0504,5.0391,5.0466,70700.0
2013-12-18 11:45:00,13.46,13.46,13.45,13.46,33200.0,5.0504,5.0504,5.0466,5.0504,33200.0
2013-12-18 11:50:00,13.46,13.46,13.43,13.43,131500.0,5.0504,5.0504,5.0391,5.0391,131500.0
2013-12-18 11:55:00,13.44,13.45,13.4,13.4,113300.0,5.0428,5.0466,5.0278,5.0278,113300.0
2013-12-18 12:00:00,13.4,13.42,13.4,13.42,102000.0,5.0278,5.0353,5.0278,5.0353,102000.0
2013-12-18 12:05:00,13.42,13.42,13.4,13.4,21300.0,5.0353,5.0353,5.0278,5.0278,21300.0
2013-12-18 12:10:00,13.4,13.4,13.38,13.39,242800.0,5.0278,5.0278,5.0203,5.0241,242800.0
2013-12-18 12:15:00,13.39,13.4,13.38,13.39,57600.0,5.0241,5.0278,5.0203,5.0241,57600.0
2013-12-18 12:20:00,13.39,13.4,13.38,13.4,120800.0,5.0241,5.0278,5.0203,5.0278,120800.0
2013-12-18 12:25:00,13.4,13.4,13.37,13.38,74000.0,5.0278,5.0278,5.0166,5.0203,74000.0
2013-12-18 12:30:00,13.38,13.4,13.38,13.39,49800.0,5.0203,5.0278,5.0203,5.0241,49800.0
2013-12-18 12:35:00,13.39,13.4,13.38,13.4,46500.0,5.0241,5.0278,5.0203,5.0278,46500.0
2013-12-18 12:40:00,13.4,13.4,13.36,13.37,112800.0,5.0278,5.0278,5.0128,5.0166,112800.0
2013-12-18 12:45:00,13.37,13.38,13.37,13.37,24400.0,5.0166,5.0203,5.0166,5.0166,24400.0
2013-12-18 12:50:00,13.38,13.38,13.37,13.38,24400.0,5.0203,5.0203,5.0166,5.0203,24400.0
2013-12-18 12:55:00,13.37,13.38,13.36,13.38,145000.0,5.0166,5.0203,5.0128,5.0203,145000.0
2013-12-18 13:00:00,13.38,13.39,13.37,13.38,77300.0,5.0203,5.0241,5.0166,5.0203,77300.0
2013-12-18 13:05:00,13.37,13.41,13.37,13.4,153400.0,5.0166,5.0316,5.0166,5.0278,153400.0
2013-12-18 13:10:00,13.41,13.42,13.37,13.37,169900.0,5.0316,5.0353,5.0166,5.0166,169900.0
2013-12-18 13:15:00,13.38,13.39,13.36,13.38,38700.0,5.0203,5.0241,5.0128,5.0203,38700.0
2013-12-18 13:20:00,13.37,13.39,13.36,13.38,35800.0,5.0166,5.0241,5.0128,5.0203,35800.0
2013-12-18 13:25:00,13.39,13.39,13.38,13.38,43600.0,5.0241,5.0241,5.0203,5.0203,43600.0
2013-12-18 13:30:00,13.39,13.4,13.38,13.39,36400.0,5.0241,5.0278,5.0203,5.0241,36400.0
2013-12-18 13:35:00,13.39,13.4,13.38,13.38,105800.0,5.0241,5.0278,5.0203,5.0203,105800.0
2013-12-18 13:40:00,13.38,13.4,13.38,13.4,104700.0,5.0203,5.0278,5.0203,5.0278,104700.0
2013-12-18 13:45:00,13.4,13.41,13.38,13.4,160500.0,5.0278,5.0316,5.0203,5.0278,160500.0
2013-12-18 13:50:00,13.41,13.42,13.4,13.42,82200.0,5.0316,5.0353,5.0278,5.0353,82200.0
2013-12-18 13:55:00,13.42,13.5,13.41,13.48,192000.0,5.0353,5.0654,5.0316,5.0579,192000.0
2013-12-18 14:00:00,13.47,13.48,13.33,13.37,593400.0,5.0541,5.0579,5.0016,5.0166,593400.0
2013-12-18 14:05:00,13.37,13.57,13.37,13.51,578100.0,5.0166,5.0916,5.0166,5.0691,578100.0
2013-12-18 14:10:00,13.52,13.52,13.36,13.41,447400.0,5.0729,5.0729,5.0128,5.0316,447400.0
2013-12-18 14:15:00,13.41,13.53,13.41,13.53,218500.0,5.0316,5.0766,5.0316,5.0766,218500.0
2013-12-18 14:20:00,13.54,13.57,13.53,13.54,261700.0,5.0804,5.0916,5.0766,5.0804,261700.0
2013-12-18 14:25:00,13.55,13.6,13.5,13.58,441300.0,5.0841,5.1029,5.0654,5.0954,441300.0
2013-12-18 14:30:00,13.58,13.69,13.56,13.68,362500.0,5.0954,5.1366,5.0879,5.1329,362500.0
2013-12-18 14:35:00,13.69,13.79,13.69,13.77,508300.0,5.1366,5.1742,5.1366,5.1667,508300.0
2013-12-18 14:40:00,13.76,13.77,13.7,13.71,272200.0,5.1629,5.1667,5.1404,5.1442,272200.0
2013-12-18 14:45:00,13.72,13.73,13.7,13.73,197900.0,5.1479,5.1517,5.1404,5.1517,197900.0
2013-12-18 14:50:00,13.73,13.75,13.72,13.74,234600.0,5.1517,5.1592,5.1479,5.1554,234600.0
2013-12-18 14:55:00,13.74,13.75,13.69,13.7,277400.0,5.1554,5.1592,5.1366,5.1404,277400.0
2013-12-18 15:00:00,13.7,13.71,13.65,13.7,149300.0,5.1404,5.1442,5.1216,5.1404,149300.0
2013-12-18 15:05:00,13.7,13.72,13.69,13.71,260200.0,5.1404,5.1479,5.1366,5.1442,260200.0
2013-12-18 15:10:00,13.71,13.74,13.71,13.73,298600.0,5.1442,5.1554,5.1442,5.1517,298600.0
2013-12-18 15:15:00,13.73,13.74,13.71,13.71,202300.0,5.1517,5.1554,5.1442,5.1442,202300.0
2013-12-18 15:20:00,13.71,13.72,13.67,13.67,149300.0,5.1442,5.1479,5.1291,5.1291,149300.0
2013-12-18 15:25:00,13.68,13.68,13.62,13.64,214800.0,5.1329,5.1329,5.1104,5.1179,214800.0
2013-12-18 15:30:00,13.63,13.66,13.63,13.65,146600.0,5.1141,5.1254,5.1141,5.1216,146600.0
2013-12-18 15:35:00,13.65,13.69,13.64,13.69,223400.0,5.1216,5.1366,5.1179,5.1366,223400.0
2013-12-18 15:40:00,13.69,13.73,13.68,13.72,468500.0,5.1366,5.1517,5.1329,5.1479,468500.0
2013-12-18 15:45:00,13.72,13.72,13.65,13.66,437500.0,5.1479,5.1479,5.1216,5.1254,437500.0
2013-12-18 15:50:00,13.66,13.69,13.66,13.69,271900.0,5.1254,5.1366,5.1254,5.1366,271900.0
2013-12-18 15:55:00,13.69,13.72,13.68,13.7,691900.0,5.1366,5.1479,5.1329,5.1404,691900.0
2013-12-19 09:30:00,13.47,13.51,13.39,13.43,455000.0,5.0541,5.0691,5.0241,5.0391,455000.0
2013-12-19 09:35:00,13.42,13.47,13.42,13.44,268900.0,5.0353,5.0541,5.0353,5.0428,268900.0
2013-12-19 09:40:00,13.44,13.46,13.4,13.42,199100.0,5.0428,5.0504,5.0278,5.0353,199100.0
2013-12-19 09:45:00,13.42,13.42,13.39,13.39,242700.0,5.0353,5.0353,5.0241,5.0241,242700.0
2013-12-19 09:50:00,13.4,13.41,13.38,13.4,341000.0,5.0278,5.0316,5.0203,5.0278,341000.0
2013-12-19 09:55:00,13.4,13.42,13.4,13.42,290400.0,5.0278,5.0353,5.0278,5.0353,290400.0
2013-12-19 10:00:00,13.42,13.43,13.4,13.41,175600.0,5.0353,5.0391,5.0278,5.0316,175600.0
2013-12-19 10:05:00,13.4,13.41,13.38,13.38,280000.0,5.0278,5.0316,5.0203,5.0203,280000.0
2013-12-19 10:10:00,13.39,13.39,13.35,13.36,226800.0,5.0241,5.0241,5.0091,5.0128,226800.0
2013-12-19 10:15:00,13.37,13.37,13.32,13.34,285000.0,5.0166,5.0166,4.9978,5.0053,285000.0
2013-12-19 10:20:00,13.34,13.38,13.33,13.36,310800.0,5.0053,5.0203,5.0016,5.0128,310800.0
2013-12-19 10:25:00,13.36,13.37,13.35,13.37,82800.0,5.0128,5.0166,5.0091,5.0166,82800.0
2013-12-19 10:30:00,13.37,13.39,13.37,13.38,130600.0,5.0166,5.0241,5.0166,5.0203,130600.0
2013-12-19 10:35:00,13.38,13.39,13.36,13.38,166200.0,5.0203,5.0241,5.0128,5.0203,166200.0
2013-12-19 10:40:00,13.38,13.41,13.37,13.39,145500.0,5.0203,5.0316,5.0166,5.0241,145500.0
2013-12-19 10:45:00,13.39,13.39,13.36,13.37,136600.0,5.0241,5.0241,5.0128,5.0166,136600.0
2013-12-19 10:50:00,13.37,13.39,13.36,13.39,131500.0,5.0166,5.0241,5.0128,5.0241,131500.0
2013-12-19 10:55:00,13.39,13.4,13.37,13.39,96500.0,5.0241,5.0278,5.0166,5.0241,96500.0
2013-12-19 11:00:00,13.38,13.39,13.37,13.38,87000.0,5.0203,5.0241,5.0166,5.0203,87000.0
2013-12-19 11:05:00,13.39,13.39,13.37,13.38,56800.0,5.0241,5.0241,5.0166,5.0203,56800.0
2013-12-19 11:10:00,13.38,13.4,13.37,13.4,151800.0,5.0203,5.0278,5.0166,5.0278,151800.0
2013-12-19 11:15:00,13.4,13.41,13.4,13.41,28100.0,5.0278,5.0316,5.0278,5.0316,28100.0
2013-12-19 11:20:00,13.41,13.41,13.39,13.41,103000.0,5.0316,5.0316,5.0241,5.0316,103000.0
2013-12-19 11:25:00,13.41,13.42,13.4,13.42,172800.0,5.0316,5.0353,5.0278,5.0353,172800.0
2013-12-19 11:30:00,13.42,13.43,13.41,13.42,153000.0,5.0353,5.0391,5.0316,5.0353,153000.0
2013-12-19 11:35:00,13.42,13.43,13.41,13.42,175700.0,5.0353,5.0391,5.0316,5.0353,175700.0
2013-12-19 11:40:00,13.43,13.45,13.42,13.42,107800.0,5.0391,5.0466,5.0353,5.0353,107800.0
2013-12-19 11:45:00,13.42,13.43,13.42,13.43,39500.0,5.0353,5.0391,5.0353,5.0391,39500.0
2013-12-19 11:50:00,13.42,13.43,13.42,13.43,28400.0,5.0353,5.0391,5.0353,5.0391,28400.0
2013-12-19 11:55:00,13.43,13.43,13.42,13.42,49200.0,5.0391,5.0391,5.0353,5.0353,49200.0
2013-12-19 12:00:00,13.42,13.43,13.41,13.41,57500.0,5.0353,5.0391,5.0316,5.0316,57500.0
2013-12-19 12:05:00,13.41,13.42,13.41,13.42,36600.0,5.0316,5.0353,5.0316,5.0353,36600.0
2013-12-19 12:10:00,13.42,13.42,13.41,13.41,76900.0,5.0353,5.0353,5.0316,5.0316,76900.0
2013-12-19 12:15:00,13.41,13.42,13.4,13.41,61500.0,5.0316,5.0353,5.0278,5.0316,61500.0
2013-12-19 12:20:00,13.4,13.41,13.4,13.4,65100.0,5.0278,5.0316,5.0278,5.0278,65100.0
2013-12-19 12:25:00,13.4,13.43,13.4,13.43,128000.0,5.0278,5.0391,5.0278,5.0391,128000.0
2013-12-19 12:30:00,13.43,13.45,13.42,13.45,75300.0,5.0391,5.0466,5.0353,5.0466,75300.0
2013-12-19 12:35:00,13.45,13.46,13.44,13.46,82000.0,5.0466,5.0504,5.0428,5.0504,82000.0
2013-12-19 12:40:00,13.46,13.47,13.45,13.47,44400.0,5.0504,5.0541,5.0466,5.0541,44400.0
2013-12-19 12:45:00,13.47,13.5,13.46,13.5,58100.0,5.0541,5.0654,5.0504,5.0654,58100.0
2013-12-19 12:50:00,13.5,13.5,13.48,13.49,82300.0,5.0654,5.0654,5.0579,5.0616,82300.0
2013-12-19 12:55:00,13.5,13.51,13.49,13.51,56000.0,5.0654,5.0691,5.0616,5.0691,56000.0
2013-12-19 13:00:00,13.51,13.51,13.49,13.51,124600.0,5.0691,5.0691,5.0616,5.0691,124600.0
2013-12-19 13:05:00,13.51,13.61,13.51,13.61,170600.0,5.0691,5.1066,5.0691,5.1066,170600.0
2013-12-19 13:10:00,13.6,13.6,13.56,13.59,153900.0,5.1029,5.1029,5.0879,5.0991,153900.0
2013-12-19 13:15:00,13.59,13.65,13.58,13.64,141300.0,5.0991,5.1216,5.0954,5.1179,141300.0
2013-12-19 13:20:00,13.64,13.64,13.58,13.61,185400.0,5.1179,5.1179,5.0954,5.1066,185400.0
2013-12-19 13:25:00,13.61,13.68,13.6,13.67,247800.0,5.1066,5.1329,5.1029,5.1291,247800.0
2013-12-19 13:30:00,13.67,13.7,13.65,13.66,235000.0,5.1291,5.1404,5.1216,5.1254,235000.0
2013-12-19 13:35:00,13.65,13.66,13.63,13.63,45300.0,5.1216,5.1254,5.1141,5.1141,45300.0
2013-12-19 13:40:00,13.63,13.7,13.63,13.67,167300.0,5.1141,5.1404,5.1141,5.1291,167300.0
2013-12-19 13:45:00,13.67,13.68,13.64,13.67,100300.0,5.1291,5.1329,5.1179,5.1291,100300.0
2013-12-19 13:50:00,13.66,13.7,13.66,13.7,177900.0,5.1254,5.1404,5.1254,5.1404,177900.0
2013-12-19 13:55:00,13.7,13.7,13.68,13.69,66100.0,5.1404,5.1404,5.1329,5.1366,66100.0
2013-12-19 14:00:00,13.68,13.7,13.67,13.69,128000.0,5.1329,5.1404,5.1291,5.1366,128000.0
2013-12-19 14:05:00,13.68,13.7,13.68,13.68,99300.0,5.1329,5.1404,5.1329,5.1329,99300.0
2013-12-19 14:10:00,13.69,13.7,13.68,13.69,140900.0,5.1366,5.1404,5.1329,5.1366,140900.0
2013-12-19 14:15:00,13.69,13.69,13.67,13.68,58200.0,5.1366,5.1366,5.1291,5.1329,58200.0
2013-12-19 14:20:00,13.68,13.68,13.63,13.63,158200.0,5.1329,5.1329,5.1141,5.1141,158200.0
2013-12-19 14:25:00,13.63,13.65,13.6,13.6,88000.0,5.1141,5.1216,5.1029,5.1029,88000.0
2013-12-19 14:30:00,13.6,13.64,13.6,13.64,111900.0,5.1029,5.1179,5.1029,5.1179,111900.0
2013-12-19 14:35:00,13.64,13.64,13.58,13.6,245300.0,5.1179,5.1179,5.0954,5.1029,245300.0
2013-12-19 14:40:00,13.6,13.6,13.59,13.59,48100.0,5.1029,5.1029,5.0991,5.0991,48100.0
2013-12-19 14:45:00,13.6,13.6,13.57,13.59,170300.0,5.1029,5.1029,5.0916,5.0991,170300.0
2013-12-19 14:50:00,13.59,13.62,13.58,13.62,103900.0,5.0991,5.1104,5.0954,5.1104,103900.0
2013-12-19 14:55:00,13.62,13.64,13.61,13.62,124800.0,5.1104,5.1179,5.1066,5.1104,124800.0
2013-12-19 15:00:00,13.62,13.67,13.62,13.66,88100.0,5.1104,5.1291,5.1104,5.1254,88100.0
2013-12-19 15:05:00,13.67,13.67,13.65,13.66,87600.0,5.1291,5.1291,5.1216,5.1254,87600.0
2013-12-19 15:10:00,13.65,13.66,13.65,13.66,36300.0,5.1216,5.1254,5.1216,5.1254,36300.0
2013-12-19 15:15:00,13.66,13.73,13.65,13.65,736900.0,5.1254,5.1517,5.1216,5.1216,736900.0
2013-12-19 15:20:00,13.65,13.66,13.64,13.65,50300.0,5.1216,5.1254,5.1179,5.1216,50300.0
2013-12-19 15:25:00,13.64,13.65,13.59,13.62,312500.0,5.1179,5.1216,5.0991,5.1104,312500.0
2013-12-19 15:30:00,13.61,13.65,13.61,13.62,232400.0,5.1066,5.1216,5.1066,5.1104,232400.0
2013-12-19 15:35:00,13.63,13.65,13.62,13.65,74400.0,5.1141,5.1216,5.1104,5.1216,74400.0
2013-12-19 15:40:00,13.65,13.65,13.64,13.64,63600.0,5.1216,5.1216,5.1179,5.1179,63600.0
2013-12-19 15:45:00,13.64,13.65,13.61,13.62,246600.0,5.1179,5.1216,5.1066,5.1104,246600.0
2013-12-19 15:50:00,13.62,13.63,13.57,13.58,509400.0,5.1104,5.1141,5.0916,5.0954,509400.0
2013-12-19 15:55:00,13.57,13.58,13.56,13.58,661100.0,5.0916,5.0954,5.0879,5.0954,661100.0
2013-12-20 09:30:00,13.3,13.35,13.28,13.28,539200.0,4.9903,5.0091,4.9828,4.9828,539200.0
2013-12-20 09:35:00,13.28,13.31,13.25,13.28,509700.0,4.9828,4.9941,4.9716,4.9828,509700.0
2013-12-20 09:40:00,13.28,13.36,13.27,13.36,192300.0,4.9828,5.0128,4.9791,5.0128,192300.0
2013-12-20 09:45:00,13.36,13.36,13.33,13.33,268600.0,5.0128,5.0128,5.0016,5.0016,268600.0
2013-12-20 09:50:00,13.34,13.36,13.32,13.35,195200.0,5.0053,5.0128,4.9978,5.0091,195200.0
2013-12-20 09:55:00,13.35,13.36,13.32,13.32,403400.0,5.0091,5.0128,4.9978,4.9978,403400.0
2013-12-20 10:00:00,13.33,13.33,13.3,13.32,340200.0,5.0016,5.0016,4.9903,4.9978,340200.0
2013-12-20 10:05:00,13.32,13.34,13.3,13.33,308600.0,4.9978,5.0053,4.9903,5.0016,308600.0
2013-12-20 10:10:00,13.33,13.34,13.28,13.29,631500.0,5.0016,5.0053,4.9828,4.9866,631500.0
2013-12-20 10:15:00,13.29,13.29,13.28,13.29,226400.0,4.9866,4.9866,4.9828,4.9866,226400.0
2013-12-20 10:20:00,13.28,13.3,13.28,13.29,175200.0,4.9828,4.9903,4.9828,4.9866,175200.0
2013-12-20 10:25:00,13.3,13.33,13.29,13.33,255700.0,4.9903,5.0016,4.9866,5.0016,255700.0
2013-12-20 10:30:00,13.33,13.36,13.32,13.34,194700.0,5.0016,5.0128,4.9978,5.0053,194700.0
2013-12-20 10:35:00,13.35,13.37,13.34,13.35,255200.0,5.0091,5.0166,5.0053,5.0091,255200.0
2013-12-20 10:40:00,13.34,13.37,13.33,13.36,123500.0,5.0053,5.0166,5.0016,5.0128,123500.0
2013-12-20 10:45:00,13.36,13.38,13.36,13.38,117000.0,5.0128,5.0203,5.0128,5.0203,117000.0
2013-12-20 10:50:00,13.38,13.39,13.36,13.37,142600.0,5.0203,5.0241,5.0128,5.0166,142600.0
2013-12-20 10:55:00,13.36,13.39,13.34,13.38,535300.0,5.0128,5.0241,5.0053,5.0203,535300.0
2013-12-20 11:00:00,13.38,13.4,13.37,13.4,194400.0,5.0203,5.0278,5.0166,5.0278,194400.0
2013-12-20 11:05:00,13.4,13.43,13.39,13.43,145200.0,5.0278,5.0391,5.0241,5.0391,145200.0
2013-12-20 11:10:00,13.43,13.43,13.4,13.41,129500.0,5.0391,5.0391,5.0278,5.0316,129500.0
2013-12-20 11:15:00,13.41,13.41,13.36,13.37,145300.0,5.0316,5.0316,5.0128,5.0166,145300.0
2013-12-20 11:20:00,13.37,13.39,13.36,13.39,160500.0,5.0166,5.0241,5.0128,5.0241,160500.0
2013-12-20 11:25:00,13.38,13.4,13.37,13.4,183200.0,5.0203,5.0278,5.0166,5.0278,183200.0
2013-12-20 11:30:00,13.39,13.41,13.39,13.41,145600.0,5.0241,5.0316,5.0241,5.0316,145600.0
2013-12-20 11:35:00,13.41,13.41,13.39,13.41,145600.0,5.0316,5.0316,5.0241,5.0316,145600.0
2013-12-20 11:40:00,13.4,13.41,13.4,13.41,35800.0,5.0278,5.0316,5.0278,5.0316,35800.0
2013-12-20 11:45:00,13.4,13.41,13.4,13.41,77000.0,5.0278,5.0316,5.0278,5.0316,77000.0
2013-12-20 11:50:00,13.41,13.43,13.4,13.42,98300.0,5.0316,5.0391,5.0278,5.0353,98300.0
2013-12-20 11:55:00,13.43,13.43,13.42,13.42,143600.0,5.0391,5.0391,5.0353,5.0353,143600.0
2013-12-20 12:00:00,13.43,13.43,13.38,13.38,78800.0,5.0391,5.0391,5.0203,5.0203,78800.0
2013-12-20 12:05:00,13.38,13.4,13.36,13.36,69200.0,5.0203,5.0278,5.0128,5.0128,69200.0
2013-12-20 12:10:00,13.36,13.37,13.34,13.35,116900.0,5.0128,5.0166,5.0053,5.0091,116900.0
2013-12-20 12:15:00,13.35,13.35,13.29,13.3,267200.0,5.0091,5.0091,4.9866,4.9903,267200.0
2013-12-20 12:20:00,13.29,13.31,13.29,13.31,94300.0,4.9866,4.9941,4.9866,4.9941,94300.0
2013-12-20 12:25:00,13.31,13.32,13.3,13.31,52000.0,4.9941,4.9978,4.9903,4.9941,52000.0
2013-12-20 12:30:00,13.32,13.33,13.31,13.32,46500.0,4.9978,5.0016,4.9941,4.9978,46500.0
2013-12-20 12:35:00,13.33,13.33,13.3,13.3,132000.0,5.0016,5.0016,4.9903,4.9903,132000.0
2013-12-20 12:40:00,13.31,13.34,13.3,13.34,146900.0,4.9941,5.0053,4.9903,5.0053,146900.0
2013-12-20 12:45:00,13.34,13.34,13.31,13.31,99900.0,5.0053,5.0053,4.9941,4.9941,99900.0
2013-12-20 12:50:00,13.32,13.33,13.31,13.33,114200.0,4.9978,5.0016,4.9941,5.0016,114200.0
2013-12-20 12:55:00,13.33,13.33,13.31,13.31,92900.0,5.0016,5.0016,4.9941,4.9941,92900.0
2013-12-20 13:00:00,13.32,13.33,13.31,13.31,168400.0,4.9978,5.0016,4.9941,4.9941,168400.0
2013-12-20 13:05:00,13.3,13.31,13.27,13.27,159100.0,4.9903,4.9941,4.9791,4.9791,159100.0
2013-12-20 13:10:00,13.28,13.29,13.26,13.27,220100.0,4.9828,4.9866,4.9753,4.9791,220100.0
2013-12-20 13:15:00,13.27,13.29,13.26,13.26,166400.0,4.9791,4.9866,4.9753,4.9753,166400.0
2013-12-20 13:20:00,13.27,13.27,13.26,13.27,74300.0,4.9791,4.9791,4.9753,4.9791,74300.0
2013-12-20 13:25:00,13.26,13.27,13.26,13.27,141000.0,4.9753,4.9791,4.9753,4.9791,141000.0
2013-12-20 13:30:00,13.27,13.27,13.25,13.25,153000.0,4.9791,4.9791,4.9716,4.9716,153000.0
2013-12-20 13:35:00,13.25,13.26,13.22,13.23,279100.0,4.9716,4.9753,4.9603,4.9641,279100.0
2013-12-20 13:40:00,13.22,13.24,13.22,13.23,204400.0,4.9603,4.9678,4.9603,4.9641,204400.0
2013-12-20 13:45:00,13.23,13.24,13.22,13.23,240000.0,4.9641,4.9678,4.9603,4.9641,240000.0
2013-12-20 13:50:00,13.23,13.23,13.21,13.22,200600.0,4.9641,4.9641,4.9565,4.9603,200600.0
2013-12-20 13:55:00,13.22,13.24,13.21,13.24,86300.0,4.9603,4.9678,4.9565,4.9678,86300.0
2013-12-20 14:00:00,13.24,13.26,13.24,13.25,139500.0,4.9678,4.9753,4.9678,4.9716,139500.0
2013-12-20 14:05:00,13.25,13.31,13.25,13.3,271000.0,4.9716,4.9941,4.9716,4.9903,271000.0
2013-12-20 14:10:00,13.3,13.3,13.25,13.28,258700.0,4.9903,4.9903,4.9716,4.9828,258700.0
2013-12-20 14:15:00,13.27,13.33,13.27,13.33,348800.0,4.9791,5.0016,4.9791,5.0016,348800.0
2013-12-20 14:20:00,13.33,13.35,13.32,13.35,206900.0,5.0016,5.0091,4.9978,5.0091,206900.0
2013-12-20 14:25:00,13.35,13.36,13.34,13.34,129100.0,5.0091,5.0128,5.0053,5.0053,129100.0
2013-12-20 14:30:00,13.35,13.35,13.32,13.34,155900.0,5.0091,5.0091,4.9978,5.0053,155900.0
2013-12-20 14:35:00,13.34,13.36,13.33,13.34,209800.0,5.0053,5.0128,5.0016,5.0053,209800.0
2013-12-20 14:40:00,13.33,13.34,13.33,13.33,34900.0,5.0016,5.0053,5.0016,5.0016,34900.0
2013-12-20 14:45:00,13.34,13.35,13.32,13.32,86400.0,5.0053,5.0091,4.9978,4.9978,86400.0
2013-12-20 14:50:00,13.33,13.34,13.32,13.34,86400.0,5.0016,5.0053,4.9978,5.0053,86400.0
2013-12-20 14:55:00,13.34,13.34,13.33,13.34,78800.0,5.0053,5.0053,5.0016,5.0053,78800.0
2013-12-20 15:00:00,13.34,13.37,13.32,13.37,330100.0,5.0053,5.0166,4.9978,5.0166,330100.0
2013-12-20 15:05:00,13.37,13.41,13.36,13.4,125600.0,5.0166,5.0316,5.0128,5.0278,125600.0
2013-12-20 15:10:00,13.41,13.41,13.38,13.39,123000.0,5.0316,5.0316,5.0203,5.0241,123000.0
2013-12-20 15:15:00,13.38,13.39,13.38,13.38,41400.0,5.0203,5.0241,5.0203,5.0203,41400.0
2013-12-20 15:20:00,13.39,13.41,13.38,13.39,141500.0,5.0241,5.0316,5.0203,5.0241,141500.0
2013-12-20 15:25:00,13.4,13.4,13.36,13.36,165200.0,5.0278,5.0278,5.0128,5.0128,165200.0
2013-12-20 15:30:00,13.36,13.38,13.36,13.37,271500.0,5.0128,5.0203,5.0128,5.0166,271500.0
2013-12-20 15:35:00,13.36,13.38,13.36,13.38,119500.0,5.0128,5.0203,5.0128,5.0203,119500.0
2013-12-20 15:40:00,13.38,13.39,13.36,13.37,251400.0,5.0203,5.0241,5.0128,5.0166,251400.0
2013-12-20 15:45:00,13.36,13.36,13.33,13.34,250100.0,5.0128,5.0128,5.0016,5.0053,250100.0
2013-12-20 15:50:00,13.34,13.34,13.32,13.33,296300.0,5.0053,5.0053,4.9978,5.0016,296300.0
2013-12-20 15:55:00,13.32,13.35,13.31,13.34,886300.0,4.9978,5.0091,4.9941,5.0053,886300.0
2013-12-23 09:30:00,13.36,13.43,13.35,13.43,354500.0,5.0128,5.0391,5.0091,5.0391,354500.0
2013-12-23 09:35:00,13.42,13.45,13.38,13.45,233700.0,5.0353,5.0466,5.0203,5.0466,233700.0
2013-12-23 09:40:00,13.45,13.46,13.42,13.45,192700.0,5.0466,5.0504,5.0353,5.0466,192700.0
2013-12-23 09:45:00,13.44,13.46,13.4,13.42,136200.0,5.0428,5.0504,5.0278,5.0353,136200.0
2013-12-23 09:50:00,13.41,13.49,13.41,13.46,349400.0,5.0316,5.0616,5.0316,5.0504,349400.0
2013-12-23 09:55:00,13.46,13.48,13.45,13.47,138000.0,5.0504,5.0579,5.0466,5.0541,138000.0
2013-12-23 10:00:00,13.48,13.5,13.46,13.46,328700.0,5.0579,5.0654,5.0504,5.0504,328700.0
2013-12-23 10:05:00,13.46,13.49,13.45,13.46,233200.0,5.0504,5.0616,5.0466,5.0504,233200.0
2013-12-23 10:10:00,13.46,13.49,13.45,13.48,154200.0,5.0504,5.0616,5.0466,5.0579,154200.0
2013-12-23 10:15:00,13.48,13.5,13.47,13.49,105600.0,5.0579,5.0654,5.0541,5.0616,105600.0
2013-12-23 10:20:00,13.49,13.5,13.48,13.5,89800.0,5.0616,5.0654,5.0579,5.0654,89800.0
2013-12-23 10:25:00,13.49,13.51,13.47,13.51,203600.0,5.0616,5.0691,5.0541,5.0691,203600.0
2013-12-23 10:30:00,13.51,13.55,13.5,13.55,137700.0,5.0691,5.0841,5.0654,5.0841,137700.0
2013-12-23 10:35:00,13.54,13.58,13.54,13.58,236500.0,5.0804,5.0954,5.0804,5.0954,236500.0
2013-12-23 10:40:00,13.58,13.58,13.54,13.57,267100.0,5.0954,5.0954,5.0804,5.0916,267100.0
2013-12-23 10:45:00,13.56,13.57,13.54,13.54,123100.0,5.0879,5.0916,5.0804,5.0804,123100.0
2013-12-23 10:50:00,13.54,13.55,13.53,13.54,55700.0,5.0804,5.0841,5.0766,5.0804,55700.0
2013-12-23 10:55:00,13.54,13.58,13.54,13.57,115400.0,5.0804,5.0954,5.0804,5.0916,115400.0
2013-12-23 11:00:00,13.56,13.57,13.52,13.54,105400.0,5.0879,5.0916,5.0729,5.0804,105400.0
2013-12-23 11:05:00,13.54,13.55,13.53,13.54,30900.0,5.0804,5.0841,5.0766,5.0804,30900.0
2013-12-23 11:10:00,13.55,13.56,13.54,13.55,99000.0,5.0841,5.0879,5.0804,5.0841,99000.0
2013-12-23 11:15:00,13.56,13.58,13.55,13.57,99600.0,5.0879,5.0954,5.0841,5.0916,99600.0
2013-12-23 11:20:00,13.56,13.58,13.56,13.58,49600.0,5.0879,5.0954,5.0879,5.0954,49600.0
2013-12-23 11:25:00,13.57,13.58,13.56,13.56,115000.0,5.0916,5.0954,5.0879,5.0879,115000.0
2013-12-23 11:30:00,13.56,13.58,13.55,13.57,91900.0,5.0879,5.0954,5.0841,5.0916,91900.0
2013-12-23 11:35:00,13.57,13.57,13.54,13.55,91000.0,5.0916,5.0916,5.0804,5.0841,91000.0
2013-12-23 11:40:00,13.56,13.57,13.55,13.56,47300.0,5.0879,5.0916,5.0841,5.0879,47300.0
2013-12-23 11:45:00,13.55,13.57,13.54,13.56,138400.0,5.0841,5.0916,5.0804,5.0879,138400.0
2013-12-23 11:50:00,13.56,13.57,13.56,13.56,25600.0,5.0879,5.0916,5.0879,5.0879,25600.0
2013-12-23 11:55:00,13.56,13.57,13.55,13.56,63000.0,5.0879,5.0916,5.0841,5.0879,63000.0
2013-12-23 12:00:00,13.56,13.57,13.55,13.56,130900.0,5.0879,5.0916,5.0841,5.0879,130900.0
2013-12-23 12:05:00,13.56,13.6,13.56,13.6,169400.0,5.0879,5.1029,5.0879,5.1029,169400.0
2013-12-23 12:10:00,13.6,13.6,13.58,13.59,159400.0,5.1029,5.1029,5.0954,5.0991,159400.0
2013-12-23 12:15:00,13.6,13.6,13.59,13.59,52300.0,5.1029,5.1029,5.0991,5.0991,52300.0
2013-12-23 12:20:00,13.59,13.6,13.59,13.59,35600.0,5.0991,5.1029,5.0991,5.0991,35600.0
2013-12-23 12:25:00,13.59,13.6,13.58,13.58,133800.0,5.0991,5.1029,5.0954,5.0954,133800.0
2013-12-23 12:30:00,13.58,13.6,13.56,13.57,204500.0,5.0954,5.1029,5.0879,5.0916,204500.0
2013-12-23 12:35:00,13.58,13.58,13.56,13.57,136600.0,5.0954,5.0954,5.0879,5.0916,136600.0
2013-12-23 12:40:00,13.58,13.58,13.57,13.58,45800.0,5.0954,5.0954,5.0916,5.0954,45800.0
2013-12-23 12:45:00,13.58,13.6,13.56,13.59,186700.0,5.0954,5.1029,5.0879,5.0991,186700.0
2013-12-23 12:50:00,13.6,13.6,13.58,13.58,77100.0,5.1029,5.1029,5.0954,5.0954,77100.0
2013-12-23 12:55:00,13.58,13.59,13.57,13.58,59800.0,5.0954,5.0991,5.0916,5.0954,59800.0
2013-12-23 13:00:00,13.58,13.6,13.57,13.59,102800.0,5.0954,5.1029,5.0916,5.0991,102800.0
2013-12-23 13:05:00,13.59,13.64,13.59,13.63,244800.0,5.0991,5.1179,5.0991,5.1141,244800.0
2013-12-23 13:10:00,13.63,13.64,13.62,13.62,163000.0,5.1141,5.1179,5.1104,5.1104,163000.0
2013-12-23 13:15:00,13.62,13.63,13.61,13.62,99100.0,5.1104,5.1141,5.1066,5.1104,99100.0
2013-12-23 13:20:00,13.62,13.63,13.62,13.62,74900.0,5.1104,5.1141,5.1104,5.1104,74900.0
2013-12-23 13:25:00,13.62,13.63,13.6,13.6,124300.0,5.1104,5.1141,5.1029,5.1029,124300.0
2013-12-23 13:30:00,13.6,13.62,13.59,13.61,111600.0,5.1029,5.1104,5.0991,5.1066,111600.0
2013-12-23 13:35:00,13.61,13.62,13.58,13.58,114400.0,5.1066,5.1104,5.0954,5.0954,114400.0
2013-12-23 13:40:00,13.59,13.59,13.56,13.57,99200.0,5.0991,5.0991,5.0879,5.0916,99200.0
2013-12-23 13:45:00,13.58,13.58,13.56,13.58,107300.0,5.0954,5.0954,5.0879,5.0954,107300.0
2013-12-23 13:50:00,13.58,13.6,13.57,13.57,87000.0,5.0954,5.1029,5.0916,5.0916,87000.0
2013-12-23 13:55:00,13.57,13.58,13.56,13.57,44400.0,5.0916,5.0954,5.0879,5.0916,44400.0
2013-12-23 14:00:00,13.57,13.57,13.55,13.55,26500.0,5.0916,5.0916,5.0841,5.0841,26500.0
2013-12-23 14:05:00,13.55,13.56,13.54,13.54,147600.0,5.0841,5.0879,5.0804,5.0804,147600.0
2013-12-23 14:10:00,13.54,13.55,13.54,13.54,42500.0,5.0804,5.0841,5.0804,5.0804,42500.0
2013-12-23 14:15:00,13.55,13.56,13.54,13.54,63400.0,5.0841,5.0879,5.0804,5.0804,63400.0
2013-12-23 14:20:00,13.55,13.58,13.54,13.58,130300.0,5.0841,5.0954,5.0804,5.0954,130300.0
2013-12-23 14:25:00,13.58,13.59,13.57,13.59,67000.0,5.0954,5.0991,5.0916,5.0991,67000.0
2013-12-23 14:30:00,13.59,13.6,13.57,13.58,109600.0,5.0991,5.1029,5.0916,5.0954,109600.0
2013-12-23 14:35:00,13.57,13.61,13.56,13.59,360300.0,5.0916,5.1066,5.0879,5.0991,360300.0
2013-12-23 14:40:00,13.6,13.6,13.58,13.6,72200.0,5.1029,5.1029,5.0954,5.1029,72200.0
2013-12-23 14:45:00,13.6,13.6,13.58,13.58,77300.0,5.1029,5.1029,5.0954,5.0954,77300.0
2013-12-23 14:50:00,13.58,13.59,13.56,13.57,39000.0,5.0954,5.0991,5.0879,5.0916,39000.0
2013-12-23 14:55:00,13.56,13.58,13.56,13.57,59400.0,5.0879,5.0954,5.0879,5.0916,59400.0
2013-12-23 15:00:00,13.58,13.6,13.58,13.59,64300.0,5.0954,5.1029,5.0954,5.0991,64300.0
2013-12-23 15:05:00,13.58,13.58,13.56,13.58,95600.0,5.0954,5.0954,5.0879,5.0954,95600.0
2013-12-23 15:10:00,13.58,13.58,13.57,13.58,25000.0,5.0954,5.0954,5.0916,5.0954,25000.0
2013-12-23 15:15:00,13.58,13.59,13.57,13.59,55300.0,5.0954,5.0991,5.0916,5.0991,55300.0
2013-12-23 15:20:00,13.59,13.6,13.58,13.59,100700.0,5.0991,5.1029,5.0954,5.0991,100700.0
2013-12-23 15:25:00,13.59,13.6,13.58,13.59,50100.0,5.0991,5.1029,5.0954,5.0991,50100.0
2013-12-23 15:30:00,13.6,13.6,13.59,13.6,41800.0,5.1029,5.1029,5.0991,5.1029,41800.0
2013-12-23 15:35:00,13.6,13.61,13.59,13.6,198600.0,5.1029,5.1066,5.0991,5.1029,198600.0
2013-12-23 15:40:00,13.6,13.61,13.6,13.61,74300.0,5.1029,5.1066,5.1029,5.1066,74300.0
2013-12-23 15:45:00,13.6,13.61,13.6,13.61,178100.0,5.1029,5.1066,5.1029,5.1066,178100.0
2013-12-23 15:50:00,13.6,13.61,13.59,13.59,290400.0,5.1029,5.1066,5.0991,5.0991,290400.0
2013-12-23 15:55:00,13.6,13.6,13.57,13.57,531100.0,5.1029,5.1029,5.0916,5.0916,531100.0
2013-12-24 09:30:00,13.48,13.48,13.3,13.47,1064100.0,5.0579,5.0579,4.9903,5.0541,1064100.0
2013-12-24 09:35:00,13.46,13.46,13.32,13.34,434300.0,5.0504,5.0504,4.9978,5.0053,434300.0
2013-12-24 09:40:00,13.34,13.35,13.28,13.29,315200.0,5.0053,5.0091,4.9828,4.9866,315200.0
2013-12-24 09:45:00,13.3,13.4,13.28,13.39,399400.0,4.9903,5.0278,4.9828,5.0241,399400.0
2013-12-24 09:50:00,13.4,13.45,13.39,13.41,224300.0,5.0278,5.0466,5.0241,5.0316,224300.0
2013-12-24 09:55:00,13.41,13.42,13.4,13.41,89900.0,5.0316,5.0353,5.0278,5.0316,89900.0
2013-12-24 10:00:00,13.42,13.42,13.37,13.39,94100.0,5.0353,5.0353,5.0166,5.0241,94100.0
2013-12-24 10:05:00,13.4,13.4,13.35,13.39,131300.0,5.0278,5.0278,5.0091,5.0241,131300.0
2013-12-24 10:10:00,13.4,13.4,13.36,13.4,138800.0,5.0278,5.0278,5.0128,5.0278,138800.0
2013-12-24 10:15:00,13.39,13.45,13.38,13.4,151900.0,5.0241,5.0466,5.0203,5.0278,151900.0
2013-12-24 10:20:00,13.41,13.43,13.38,13.38,59500.0,5.0316,5.0391,5.0203,5.0203,59500.0
2013-12-24 10:25:00,13.38,13.39,13.36,13.37,68200.0,5.0203,5.0241,5.0128,5.0166,68200.0
2013-12-24 10:30:00,13.37,13.41,13.36,13.41,105900.0,5.0166,5.0316,5.0128,5.0316,105900.0
2013-12-24 10:35:00,13.41,13.43,13.4,13.43,182200.0,5.0316,5.0391,5.0278,5.0391,182200.0
2013-12-24 10:40:00,13.43,13.44,13.43,13.43,43200.0,5.0391,5.0428,5.0391,5.0391,43200.0
2013-12-24 10:45:00,13.44,13.45,13.43,13.44,45500.0,5.0428,5.0466,5.0391,5.0428,45500.0
2013-12-24 10:50:00,13.45,13.54,13.44,13.54,174500.0,5.0466,5.0804,5.0428,5.0804,174500.0
2013-12-24 10:55:00,13.54,13.58,13.54,13.57,111700.0,5.0804,5.0954,5.0804,5.0916,111700.0
2013-12-24 11:00:00,13.57,13.58,13.54,13.57,82000.0,5.0916,5.0954,5.0804,5.0916,82000.0
2013-12-24 11:05:00,13.57,13.62,13.56,13.61,89000.0,5.0916,5.1104,5.0879,5.1066,89000.0
2013-12-24 11:10:00,13.62,13.63,13.59,13.61,135000.0,5.1104,5.1141,5.0991,5.1066,135000.0
2013-12-24 11:15:00,13.61,13.65,13.61,13.64,123000.0,5.1066,5.1216,5.1066,5.1179,123000.0
2013-12-24 11:20:00,13.65,13.67,13.62,13.67,90800.0,5.1216,5.1291,5.1104,5.1291,90800.0
2013-12-24 11:25:00,13.67,13.68,13.63,13.64,112200.0,5.1291,5.1329,5.1141,5.1179,112200.0
2013-12-24 11:30:00,13.63,13.65,13.63,13.63,26800.0,5.1141,5.1216,5.1141,5.1141,26800.0
2013-12-24 11:35:00,13.63,13.63,13.57,13.59,110200.0,5.1141,5.1141,5.0916,5.0991,110200.0
2013-12-24 11:40:00,13.59,13.61,13.59,13.6,43200.0,5.0991,5.1066,5.0991,5.1029,43200.0
2013-12-24 11:45:00,13.61,13.65,13.61,13.65,64600.0,5.1066,5.1216,5.1066,5.1216,64600.0
2013-12-24 11:50:00,13.65,13.65,13.6,13.6,62400.0,5.1216,5.1216,5.1029,5.1029,62400.0
2013-12-24 11:55:00,13.6,13.64,13.59,13.63,93000.0,5.1029,5.1179,5.0991,5.1141,93000.0
2013-12-24 12:00:00,13.64,13.64,13.63,13.63,15700.0,5.1179,5.1179,5.1141,5.1141,15700.0
2013-12-24 12:05:00,13.63,13.64,13.62,13.63,58000.0,5.1141,5.1179,5.1104,5.1141,58000.0
2013-12-24 12:10:00,13.62,13.67,13.62,13.66,113500.0,5.1104,5.1291,5.1104,5.1254,113500.0
2013-12-24 12:15:00,13.66,13.67,13.65,13.66,47000.0,5.1254,5.1291,5.1216,5.1254,47000.0
2013-12-24 12:20:00,13.66,13.66,13.64,13.65,32700.0,5.1254,5.1254,5.1179,5.1216,32700.0
2013-12-24 12:25:00,13.65,13.67,13.64,13.66,84300.0,5.1216,5.1291,5.1179,5.1254,84300.0
2013-12-24 12:30:00,13.66,13.67,13.65,13.67,58000.0,5.1254,5.1291,5.1216,5.1291,58000.0
2013-12-24 12:35:00,13.67,13.67,13.66,13.67,42100.0,5.1291,5.1291,5.1254,5.1291,42100.0
2013-12-24 12:40:00,13.67,13.67,13.65,13.66,149100.0,5.1291,5.1291,5.1216,5.1254,149100.0
2013-12-24 12:45:00,13.66,13.67,13.66,13.67,70700.0,5.1254,5.1291,5.1254,5.1291,70700.0
2013-12-24 12:50:00,13.67,13.67,13.65,13.67,99300.0,5.1291,5.1291,5.1216,5.1291,99300.0
2013-12-24 12:55:00,13.66,13.68,13.65,13.67,295700.0,5.1254,5.1329,5.1216,5.1291,295700.0
2013-12-26 09:30:00,13.53,13.57,13.51,13.52,468500.0,5.0766,5.0916,5.0691,5.0729,468500.0
2013-12-26 09:35:00,13.53,13.54,13.46,13.48,161100.0,5.0766,5.0804,5.0504,5.0579,161100.0
2013-12-26 09:40:00,13.48,13.5,13.46,13.46,178400.0,5.0579,5.0654,5.0504,5.0504,178400.0
2013-12-26 09:45:00,13.47,13.51,13.45,13.45,427000.0,5.0541,5.0691,5.0466,5.0466,427000.0
2013-12-26 09:50:00,13.45,13.49,13.45,13.49,238300.0,5.0466,5.0616,5.0466,5.0616,238300.0
2013-12-26 09:55:00,13.49,13.49,13.45,13.48,175500.0,5.0616,5.0616,5.0466,5.0579,175500.0
2013-12-26 10:00:00,13.47,13.48,13.46,13.47,216000.0,5.0541,5.0579,5.0504,5.0541,216000.0
2013-12-26 10:05:00,13.46,13.47,13.44,13.46,212400.0,5.0504,5.0541,5.0428,5.0504,212400.0
2013-12-26 10:10:00,13.46,13.47,13.45,13.46,140600.0,5.0504,5.0541,5.0466,5.0504,140600.0
2013-12-26 10:15:00,13.47,13.47,13.45,13.45,82100.0,5.0541,5.0541,5.0466,5.0466,82100.0
2013-12-26 10:20:00,13.46,13.46,13.45,13.46,58400.0,5.0504,5.0504,5.0466,5.0504,58400.0
2013-12-26 10:25:00,13.46,13.47,13.45,13.47,153800.0,5.0504,5.0541,5.0466,5.0541,153800.0
2013-12-26 10:30:00,13.46,13.51,13.46,13.5,191100.0,5.0504,5.0691,5.0504,5.0654,191100.0
2013-12-26 10:35:00,13.51,13.51,13.5,13.51,108500.0,5.0691,5.0691,5.0654,5.0691,108500.0
2013-12-26 10:40:00,13.51,13.51,13.49,13.49,209500.0,5.0691,5.0691,5.0616,5.0616,209500.0
2013-12-26 10:45:00,13.5,13.5,13.48,13.49,86100.0,5.0654,5.0654,5.0579,5.0616,86100.0
2013-12-26 10:50:00,13.49,13.5,13.48,13.5,77000.0,5.0616,5.0654,5.0579,5.0654,77000.0
2013-12-26 10:55:00,13.49,13.54,13.49,13.54,207700.0,5.0616,5.0804,5.0616,5.0804,207700.0
2013-12-26 11:00:00,13.53,13.54,13.52,13.53,146000.0,5.0766,5.0804,5.0729,5.0766,146000.0
2013-12-26 11:05:00,13.54,13.58,13.53,13.58,203400.0,5.0804,5.0954,5.0766,5.0954,203400.0
2013-12-26 11:10:00,13.58,13.59,13.54,13.54,187700.0,5.0954,5.0991,5.0804,5.0804,187700.0
2013-12-26 11:15:00,13.54,13.56,13.53,13.56,308000.0,5.0804,5.0879,5.0766,5.0879,308000.0
2013-12-26 11:20:00,13.56,13.59,13.56,13.58,293800.0,5.0879,5.0991,5.0879,5.0954,293800.0
2013-12-26 11:25:00,13.58,13.59,13.56,13.56,111600.0,5.0954,5.0991,5.0879,5.0879,111600.0
2013-12-26 11:30:00,13.56,13.56,13.54,13.56,95100.0,5.0879,5.0879,5.0804,5.0879,95100.0
2013-12-26 11:35:00,13.55,13.58,13.55,13.57,123700.0,5.0841,5.0954,5.0841,5.0916,123700.0
2013-12-26 11:40:00,13.58,13.58,13.56,13.56,119200.0,5.0954,5.0954,5.0879,5.0879,119200.0
2013-12-26 11:45:00,13.57,13.57,13.52,13.52,160400.0,5.0916,5.0916,5.0729,5.0729,160400.0
2013-12-26 11:50:00,13.52,13.53,13.5,13.5,103600.0,5.0729,5.0766,5.0654,5.0654,103600.0
2013-12-26 11:55:00,13.5,13.51,13.49,13.49,91200.0,5.0654,5.0691,5.0616,5.0616,91200.0
2013-12-26 12:00:00,13.49,13.5,13.47,13.49,119800.0,5.0616,5.0654,5.0541,5.0616,119800.0
2013-12-26 12:05:00,13.48,13.51,13.48,13.5,88000.0,5.0579,5.0691,5.0579,5.0654,88000.0
2013-12-26 12:10:00,13.49,13.5,13.48,13.49,96500.0,5.0616,5.0654,5.0579,5.0616,96500.0
2013-12-26 12:15:00,13.49,13.49,13.46,13.46,111100.0,5.0616,5.0616,5.0504,5.0504,111100.0
2013-12-26 12:20:00,13.46,13.47,13.45,13.45,123600.0,5.0504,5.0541,5.0466,5.0466,123600.0
2013-12-26 12:25:00,13.45,13.46,13.45,13.46,103500.0,5.0466,5.0504,5.0466,5.0504,103500.0
2013-12-26 12:30:00,13.46,13.47,13.45,13.47,108700.0,5.0504,5.0541,5.0466,5.0541,108700.0
2013-12-26 12:35:00,13.47,13.47,13.45,13.45,111700.0,5.0541,5.0541,5.0466,5.0466,111700.0
2013-12-26 12:40:00,13.45,13.46,13.45,13.45,46300.0,5.0466,5.0504,5.0466,5.0466,46300.0
2013-12-26 12:45:00,13.46,13.46,13.42,13.44,240600.0,5.0504,5.0504,5.0353,5.0428,240600.0
2013-12-26 12:50:00,13.44,13.45,13.43,13.44,75700.0,5.0428,5.0466,5.0391,5.0428,75700.0
2013-12-26 12:55:00,13.44,13.45,13.43,13.45,53300.0,5.0428,5.0466,5.0391,5.0466,53300.0
2013-12-26 13:00:00,13.44,13.45,13.43,13.44,87300.0,5.0428,5.0466,5.0391,5.0428,87300.0
2013-12-26 13:05:00,13.44,13.45,13.42,13.43,182100.0,5.0428,5.0466,5.0353,5.0391,182100.0
2013-12-26 13:10:00,13.42,13.43,13.42,13.42,79400.0,5.0353,5.0391,5.0353,5.0353,79400.0
2013-12-26 13:15:00,13.42,13.43,13.42,13.43,94700.0,5.0353,5.0391,5.0353,5.0391,94700.0
2013-12-26 13:20:00,13.43,13.43,13.4,13.42,219400.0,5.0391,5.0391,5.0278,5.0353,219400.0
2013-12-26 13:25:00,13.41,13.43,13.41,13.43,171000.0,5.0316,5.0391,5.0316,5.0391,171000.0
2013-12-26 13:30:00,13.43,13.44,13.42,13.43,124500.0,5.0391,5.0428,5.0353,5.0391,124500.0
2013-12-26 13:35:00,13.43,13.47,13.43,13.47,125900.0,5.0391,5.0541,5.0391,5.0541,125900.0
2013-12-26 13:40:00,13.46,13.47,13.45,13.46,162600.0,5.0504,5.0541,5.0466,5.0504,162600.0
2013-12-26 13:45:00,13.46,13.47,13.46,13.47,85900.0,5.0504,5.0541,5.0504,5.0541,85900.0
2013-12-26 13:50:00,13.47,13.49,13.46,13.49,183900.0,5.0541,5.0616,5.0504,5.0616,183900.0
2013-12-26 13:55:00,13.49,13.57,13.49,13.57,265200.0,5.0616,5.0916,5.0616,5.0916,265200.0
2013-12-26 14:00:00,13.57,13.58,13.48,13.48,214400.0,5.0916,5.0954,5.0579,5.0579,214400.0
2013-12-26 14:05:00,13.48,13.52,13.47,13.52,114500.0,5.0579,5.0729,5.0541,5.0729,114500.0
2013-12-26 14:10:00,13.52,13.52,13.48,13.49,116800.0,5.0729,5.0729,5.0579,5.0616,116800.0
2013-12-26 14:15:00,13.49,13.5,13.46,13.48,78800.0,5.0616,5.0654,5.0504,5.0579,78800.0
2013-12-26 14:20:00,13.48,13.49,13.46,13.46,67400.0,5.0579,5.0616,5.0504,5.0504,67400.0
2013-12-26 14:25:00,13.46,13.48,13.46,13.47,38800.0,5.0504,5.0579,5.0504,5.0541,38800.0
2013-12-26 14:30:00,13.47,13.47,13.46,13.47,27800.0,5.0541,5.0541,5.0504,5.0541,27800.0
2013-12-26 14:35:00,13.47,13.47,13.46,13.46,12300.0,5.0541,5.0541,5.0504,5.0504,12300.0
2013-12-26 14:40:00,13.47,13.47,13.46,13.47,17100.0,5.0541,5.0541,5.0504,5.0541,17100.0
2013-12-26 14:45:00,13.46,13.47,13.45,13.46,55600.0,5.0504,5.0541,5.0466,5.0504,55600.0
2013-12-26 14:50:00,13.46,13.48,13.46,13.48,90000.0,5.0504,5.0579,5.0504,5.0579,90000.0
2013-12-26 14:55:00,13.48,13.5,13.47,13.5,81300.0,5.0579,5.0654,5.0541,5.0654,81300.0
2013-12-26 15:00:00,13.5,13.51,13.48,13.51,118400.0,5.0654,5.0691,5.0579,5.0691,118400.0
2013-12-26 15:05:00,13.5,13.52,13.5,13.51,84200.0,5.0654,5.0729,5.0654,5.0691,84200.0
2013-12-26 15:10:00,13.51,13.51,13.49,13.5,249300.0,5.0691,5.0691,5.0616,5.0654,249300.0
2013-12-26 15:15:00,13.5,13.5,13.49,13.5,16700.0,5.0654,5.0654,5.0616,5.0654,16700.0
2013-12-26 15:20:00,13.49,13.5,13.49,13.49,24400.0,5.0616,5.0654,5.0616,5.0616,24400.0
2013-12-26 15:25:00,13.49,13.5,13.49,13.49,147800.0,5.0616,5.0654,5.0616,5.0616,147800.0
2013-12-26 15:30:00,13.49,13.53,13.49,13.52,296700.0,5.0616,5.0766,5.0616,5.0729,296700.0
2013-12-26 15:35:00,13.52,13.53,13.51,13.51,97300.0,5.0729,5.0766,5.0691,5.0691,97300.0
2013-12-26 15:40:00,13.51,13.53,13.51,13.51,110300.0,5.0691,5.0766,5.0691,5.0691,110300.0
2013-12-26 15:45:00,13.51,13.52,13.51,13.52,64600.0,5.0691,5.0729,5.0691,5.0729,64600.0
2013-12-26 15:50:00,13.51,13.52,13.49,13.51,222200.0,5.0691,5.0729,5.0616,5.0691,222200.0
2013-12-26 15:55:00,13.51,13.51,13.5,13.51,303500.0,5.0691,5.0691,5.0654,5.0691,303500.0
2013-12-27 09:30:00,13.39,13.44,13.38,13.38,434500.0,5.0241,5.0428,5.0203,5.0203,434500.0
2013-12-27 09:35:00,13.39,13.47,13.38,13.44,325100.0,5.0241,5.0541,5.0203,5.0428,325100.0
2013-12-27 09:40:00,13.44,13.46,13.42,13.45,241700.0,5.0428,5.0504,5.0353,5.0466,241700.0
2013-12-27 09:45:00,13.44,13.47,13.43,13.45,188200.0,5.0428,5.0541,5.0391,5.0466,188200.0
2013-12-27 09:50:00,13.46,13.48,13.45,13.46,120200.0,5.0504,5.0579,5.0466,5.0504,120200.0
2013-12-27 09:55:00,13.46,13.54,13.45,13.53,231400.0,5.0504,5.0804,5.0466,5.0766,231400.0
2013-12-27 10:00:00,13.53,13.55,13.51,13.53,261000.0,5.0766,5.0841,5.0691,5.0766,261000.0
2013-12-27 10:05:00,13.53,13.53,13.5,13.53,313700.0,5.0766,5.0766,5.0654,5.0766,313700.0
2013-12-27 10:10:00,13.53,13.56,13.51,13.55,330300.0,5.0766,5.0879,5.0691,5.0841,330300.0
2013-12-27 10:15:00,13.55,13.57,13.51,13.52,246100.0,5.0841,5.0916,5.0691,5.0729,246100.0
2013-12-27 10:20:00,13.52,13.56,13.52,13.55,104600.0,5.0729,5.0879,5.0729,5.0841,104600.0
2013-12-27 10:25:00,13.55,13.55,13.48,13.51,542000.0,5.0841,5.0841,5.0579,5.0691,542000.0
2013-12-27 10:30:00,13.52,13.55,13.48,13.55,228400.0,5.0729,5.0841,5.0579,5.0841,228400.0
2013-12-27 10:35:00,13.55,13.57,13.54,13.54,146400.0,5.0841,5.0916,5.0804,5.0804,146400.0
2013-12-27 10:40:00,13.54,13.56,13.53,13.56,136000.0,5.0804,5.0879,5.0766,5.0879,136000.0
2013-12-27 10:45:00,13.55,13.56,13.52,13.53,142800.0,5.0841,5.0879,5.0729,5.0766,142800.0
2013-12-27 10:50:00,13.53,13.53,13.5,13.53,75900.0,5.0766,5.0766,5.0654,5.0766,75900.0
2013-12-27 10:55:00,13.52,13.53,13.48,13.48,135200.0,5.0729,5.0766,5.0579,5.0579,135200.0
2013-12-27 11:00:00,13.48,13.5,13.48,13.49,71900.0,5.0579,5.0654,5.0579,5.0616,71900.0
2013-12-27 11:05:00,13.49,13.5,13.46,13.46,109800.0,5.0616,5.0654,5.0504,5.0504,109800.0
2013-12-27 11:10:00,13.46,13.48,13.46,13.47,142200.0,5.0504,5.0579,5.0504,5.0541,142200.0
2013-12-27 11:15:00,13.48,13.49,13.46,13.48,176700.0,5.0579,5.0616,5.0504,5.0579,176700.0
2013-12-27 11:20:00,13.49,13.51,13.48,13.5,122700.0,5.0616,5.0691,5.0579,5.0654,122700.0
2013-12-27 11:25:00,13.5,13.52,13.49,13.5,178500.0,5.0654,5.0729,5.0616,5.0654,178500.0
2013-12-27 11:30:00,13.51,13.53,13.49,13.5,226300.0,5.0691,5.0766,5.0616,5.0654,226300.0
2013-12-27 11:35:00,13.5,13.51,13.49,13.5,92300.0,5.0654,5.0691,5.0616,5.0654,92300.0
2013-12-27 11:40:00,13.5,13.51,13.48,13.48,116100.0,5.0654,5.0691,5.0579,5.0579,116100.0
2013-12-27 11:45:00,13.48,13.53,13.47,13.51,256700.0,5.0579,5.0766,5.0541,5.0691,256700.0
2013-12-27 11:50:00,13.51,13.55,13.51,13.54,138700.0,5.0691,5.0841,5.0691,5.0804,138700.0
2013-12-27 11:55:00,13.55,13.55,13.53,13.53,57500.0,5.0841,5.0841,5.0766,5.0766,57500.0
2013-12-27 12:00:00,13.53,13.54,13.51,13.53,77500.0,5.0766,5.0804,5.0691,5.0766,77500.0
2013-12-27 12:05:00,13.52,13.53,13.51,13.51,41500.0,5.0729,5.0766,5.0691,5.0691,41500.0
2013-12-27 12:10:00,13.52,13.53,13.5,13.52,145000.0,5.0729,5.0766,5.0654,5.0729,145000.0
2013-12-27 12:15:00,13.53,13.55,13.52,13.52,183800.0,5.0766,5.0841,5.0729,5.0729,183800.0
2013-12-27 12:20:00,13.53,13.55,13.52,13.54,90100.0,5.0766,5.0841,5.0729,5.0804,90100.0
2013-12-27 12:25:00,13.53,13.54,13.52,13.54,111400.0,5.0766,5.0804,5.0729,5.0804,111400.0
2013-12-27 12:30:00,13.53,13.57,13.53,13.57,118300.0,5.0766,5.0916,5.0766,5.0916,118300.0
2013-12-27 12:35:00,13.56,13.59,13.56,13.58,103000.0,5.0879,5.0991,5.0879,5.0954,103000.0
2013-12-27 12:40:00,13.58,13.59,13.57,13.58,81600.0,5.0954,5.0991,5.0916,5.0954,81600.0
2013-12-27 12:45:00,13.58,13.59,13.57,13.58,41400.0,5.0954,5.0991,5.0916,5.0954,41400.0
2013-12-27 12:50:00,13.59,13.6,13.58,13.58,85300.0,5.0991,5.1029,5.0954,5.0954,85300.0
2013-12-27 12:55:00,13.58,13.6,13.57,13.6,79800.0,5.0954,5.1029,5.0916,5.1029,79800.0
2013-12-27 13:00:00,13.6,13.61,13.59,13.61,107400.0,5.1029,5.1066,5.0991,5.1066,107400.0
2013-12-27 13:05:00,13.61,13.62,13.6,13.61,106000.0,5.1066,5.1104,5.1029,5.1066,106000.0
2013-12-27 13:10:00,13.61,13.61,13.59,13.59,58100.0,5.1066,5.1066,5.0991,5.0991,58100.0
2013-12-27 13:15:00,13.59,13.6,13.56,13.57,120500.0,5.0991,5.1029,5.0879,5.0916,120500.0
2013-12-27 13:20:00,13.57,13.59,13.54,13.59,190800.0,5.0916,5.0991,5.0804,5.0991,190800.0
2013-12-27 13:25:00,13.58,13.59,13.57,13.57,59500.0,5.0954,5.0991,5.0916,5.0916,59500.0
2013-12-27 13:30:00,13.58,13.58,13.56,13.56,139600.0,5.0954,5.0954,5.0879,5.0879,139600.0
2013-12-27 13:35:00,13.56,13.57,13.55,13.56,37900.0,5.0879,5.0916,5.0841,5.0879,37900.0
2013-12-27 13:40:00,13.56,13.59,13.56,13.58,56300.0,5.0879,5.0991,5.0879,5.0954,56300.0
2013-12-27 13:45:00,13.58,13.6,13.58,13.6,43200.0,5.0954,5.1029,5.0954,5.1029,43200.0
2013-12-27 13:50:00,13.6,13.61,13.59,13.61,54100.0,5.1029,5.1066,5.0991,5.1066,54100.0
2013-12-27 13:55:00,13.61,13.62,13.6,13.61,107600.0,5.1066,5.1104,5.1029,5.1066,107600.0
2013-12-27 14:00:00,13.6,13.62,13.59,13.59,109800.0,5.1029,5.1104,5.0991,5.0991,109800.0
2013-12-27 14:05:00,13.6,13.61,13.59,13.61,61900.0,5.1029,5.1066,5.0991,5.1066,61900.0
2013-12-27 14:10:00,13.61,13.61,13.6,13.6,25200.0,5.1066,5.1066,5.1029,5.1029,25200.0
2013-12-27 14:15:00,13.6,13.61,13.58,13.59,91200.0,5.1029,5.1066,5.0954,5.0991,91200.0
2013-12-27 14:20:00,13.58,13.6,13.58,13.6,65900.0,5.0954,5.1029,5.0954,5.1029,65900.0
2013-12-27 14:25:00,13.6,13.6,13.58,13.58,42600.0,5.1029,5.1029,5.0954,5.0954,42600.0
2013-12-27 14:30:00,13.58,13.6,13.58,13.6,120100.0,5.0954,5.1029,5.0954,5.1029,120100.0
2013-12-27 14:35:00,13.6,13.6,13.59,13.6,33200.0,5.1029,5.1029,5.0991,5.1029,33200.0
2013-12-27 14:40:00,13.6,13.6,13.59,13.6,27400.0,5.1029,5.1029,5.0991,5.1029,27400.0
2013-12-27 14:45:00,13.6,13.62,13.59,13.62,48600.0,5.1029,5.1104,5.0991,5.1104,48600.0
2013-12-27 14:50:00,13.62,13.62,13.61,13.62,46600.0,5.1104,5.1104,5.1066,5.1104,46600.0
2013-12-27 14:55:00,13.62,13.64,13.61,13.63,273600.0,5.1104,5.1179,5.1066,5.1141,273600.0
2013-12-27 15:00:00,13.64,13.64,13.62,13.63,63300.0,5.1179,5.1179,5.1104,5.1141,63300.0
2013-12-27 15:05:00,13.63,13.64,13.62,13.63,67200.0,5.1141,5.1179,5.1104,5.1141,67200.0
2013-12-27 15:10:00,13.63,13.65,13.63,13.65,104600.0,5.1141,5.1216,5.1141,5.1216,104600.0
2013-12-27 15:15:00,13.65,13.67,13.64,13.67,172400.0,5.1216,5.1291,5.1179,5.1291,172400.0
2013-12-27 15:20:00,13.67,13.68,13.67,13.68,161200.0,5.1291,5.1329,5.1291,5.1329,161200.0
2013-12-27 15:25:00,13.67,13.68,13.66,13.67,158500.0,5.1291,5.1329,5.1254,5.1291,158500.0
2013-12-27 15:30:00,13.68,13.68,13.66,13.66,102300.0,5.1329,5.1329,5.1254,5.1254,102300.0
2013-12-27 15:35:00,13.67,13.69,13.66,13.69,136000.0,5.1291,5.1366,5.1254,5.1366,136000.0
2013-12-27 15:40:00,13.68,13.69,13.66,13.67,249100.0,5.1329,5.1366,5.1254,5.1291,249100.0
2013-12-27 15:45:00,13.67,13.68,13.67,13.67,81800.0,5.1291,5.1329,5.1291,5.1291,81800.0
2013-12-27 15:50:00,13.67,13.68,13.65,13.67,394500.0,5.1291,5.1329,5.1216,5.1291,394500.0
2013-12-27 15:55:00,13.67,13.67,13.66,13.66,458400.0,5.1291,5.1291,5.1254,5.1254,458400.0
2013-12-30 09:30:00,13.67,13.77,13.64,13.7,384200.0,5.1291,5.1667,5.1179,5.1404,384200.0
2013-12-30 09:35:00,13.71,13.73,13.66,13.69,324200.0,5.1442,5.1517,5.1254,5.1366,324200.0
2013-12-30 09:40:00,13.7,13.74,13.66,13.72,248700.0,5.1404,5.1554,5.1254,5.1479,248700.0
2013-12-30 09:45:00,13.72,13.76,13.72,13.72,255600.0,5.1479,5.1629,5.1479,5.1479,255600.0
2013-12-30 09:50:00,13.71,13.77,13.68,13.77,414300.0,5.1442,5.1667,5.1329,5.1667,414300.0
2013-12-30 09:55:00,13.77,13.82,13.77,13.8,335800.0,5.1667,5.1854,5.1667,5.1779,335800.0
2013-12-30 10:00:00,13.8,13.84,13.79,13.81,575100.0,5.1779,5.1929,5.1742,5.1817,575100.0
2013-12-30 10:05:00,13.82,13.82,13.78,13.78,131200.0,5.1854,5.1854,5.1704,5.1704,131200.0
2013-12-30 10:10:00,13.78,13.82,13.76,13.79,222900.0,5.1704,5.1854,5.1629,5.1742,222900.0
2013-12-30 10:15:00,13.78,13.79,13.78,13.79,79200.0,5.1704,5.1742,5.1704,5.1742,79200.0
2013-12-30 10:20:00,13.79,13.8,13.76,13.77,108500.0,5.1742,5.1779,5.1629,5.1667,108500.0
2013-12-30 10:25:00,13.77,13.77,13.75,13.76,162600.0,5.1667,5.1667,5.1592,5.1629,162600.0
2013-12-30 10:30:00,13.77,13.8,13.76,13.76,211500.0,5.1667,5.1779,5.1629,5.1629,211500.0
2013-12-30 10:35:00,13.76,13.78,13.76,13.76,151800.0,5.1629,5.1704,5.1629,5.1629,151800.0
2013-12-30 10:40:00,13.77,13.78,13.73,13.74,179400.0,5.1667,5.1704,5.1517,5.1554,179400.0
2013-12-30 10:45:00,13.75,13.77,13.74,13.75,76800.0,5.1592,5.1667,5.1554,5.1592,76800.0
2013-12-30 10:50:00,13.74,13.75,13.73,13.74,123700.0,5.1554,5.1592,5.1517,5.1554,123700.0
2013-12-30 10:55:00,13.73,13.74,13.72,13.73,80800.0,5.1517,5.1554,5.1479,5.1517,80800.0
2013-12-30 11:00:00,13.72,13.75,13.72,13.74,87600.0,5.1479,5.1592,5.1479,5.1554,87600.0
2013-12-30 11:05:00,13.75,13.75,13.73,13.73,78000.0,5.1592,5.1592,5.1517,5.1517,78000.0
2013-12-30 11:10:00,13.73,13.75,13.72,13.72,83000.0,5.1517,5.1592,5.1479,5.1479,83000.0
2013-12-30 11:15:00,13.72,13.73,13.71,13.72,95200.0,5.1479,5.1517,5.1442,5.1479,95200.0
2013-12-30 11:20:00,13.71,13.73,13.7,13.71,157000.0,5.1442,5.1517,5.1404,5.1442,157000.0
2013-12-30 11:25:00,13.71,13.72,13.67,13.68,180700.0,5.1442,5.1479,5.1291,5.1329,180700.0
2013-12-30 11:30:00,13.68,13.68,13.66,13.67,148700.0,5.1329,5.1329,5.1254,5.1291,148700.0
2013-12-30 11:35:00,13.66,13.67,13.66,13.67,62600.0,5.1254,5.1291,5.1254,5.1291,62600.0
2013-12-30 11:40:00,13.66,13.71,13.66,13.71,200600.0,5.1254,5.1442,5.1254,5.1442,200600.0
2013-12-30 11:45:00,13.71,13.73,13.7,13.71,169600.0,5.1442,5.1517,5.1404,5.1442,169600.0
2013-12-30 11:50:00,13.72,13.73,13.7,13.71,106800.0,5.1479,5.1517,5.1404,5.1442,106800.0
2013-12-30 11:55:00,13.71,13.74,13.7,13.73,122900.0,5.1442,5.1554,5.1404,5.1517,122900.0
2013-12-30 12:00:00,13.72,13.73,13.71,13.72,42600.0,5.1479,5.1517,5.1442,5.1479,42600.0
2013-12-30 12:05:00,13.71,13.73,13.71,13.73,69400.0,5.1442,5.1517,5.1442,5.1517,69400.0
2013-12-30 12:10:00,13.73,13.73,13.72,13.72,122900.0,5.1517,5.1517,5.1479,5.1479,122900.0
2013-12-30 12:15:00,13.72,13.72,13.71,13.71,35200.0,5.1479,5.1479,5.1442,5.1442,35200.0
2013-12-30 12:20:00,13.72,13.72,13.68,13.68,92900.0,5.1479,5.1479,5.1329,5.1329,92900.0
2013-12-30 12:25:00,13.68,13.69,13.67,13.67,114000.0,5.1329,5.1366,5.1291,5.1291,114000.0
2013-12-30 12:30:00,13.68,13.68,13.65,13.65,149700.0,5.1329,5.1329,5.1216,5.1216,149700.0
2013-12-30 12:35:00,13.65,13.67,13.65,13.67,84900.0,5.1216,5.1291,5.1216,5.1291,84900.0
2013-12-30 12:40:00,13.67,13.69,13.66,13.69,189700.0,5.1291,5.1366,5.1254,5.1366,189700.0
2013-12-30 12:45:00,13.69,13.7,13.68,13.68,124400.0,5.1366,5.1404,5.1329,5.1329,124400.0
2013-12-30 12:50:00,13.68,13.69,13.68,13.68,57100.0,5.1329,5.1366,5.1329,5.1329,57100.0
2013-12-30 12:55:00,13.68,13.69,13.68,13.68,54900.0,5.1329,5.1366,5.1329,5.1329,54900.0
2013-12-30 13:00:00,13.69,13.69,13.68,13.68,72000.0,5.1366,5.1366,5.1329,5.1329,72000.0
2013-12-30 13:05:00,13.69,13.69,13.68,13.68,21200.0,5.1366,5.1366,5.1329,5.1329,21200.0
2013-12-30 13:10:00,13.69,13.7,13.68,13.69,86400.0,5.1366,5.1404,5.1329,5.1366,86400.0
2013-12-30 13:15:00,13.7,13.71,13.68,13.68,104200.0,5.1404,5.1442,5.1329,5.1329,104200.0
2013-12-30 13:20:00,13.69,13.69,13.66,13.67,136200.0,5.1366,5.1366,5.1254,5.1291,136200.0
2013-12-30 13:25:00,13.67,13.69,13.66,13.68,77500.0,5.1291,5.1366,5.1254,5.1329,77500.0
2013-12-30 13:30:00,13.69,13.7,13.68,13.68,55300.0,5.1366,5.1404,5.1329,5.1329,55300.0
2013-12-30 13:35:00,13.68,13.69,13.66,13.68,85100.0,5.1329,5.1366,5.1254,5.1329,85100.0
2013-12-30 13:40:00,13.68,13.68,13.66,13.67,64500.0,5.1329,5.1329,5.1254,5.1291,64500.0
2013-12-30 13:45:00,13.68,13.68,13.65,13.67,139500.0,5.1329,5.1329,5.1216,5.1291,139500.0
2013-12-30 13:50:00,13.67,13.69,13.66,13.68,148900.0,5.1291,5.1366,5.1254,5.1329,148900.0
2013-12-30 13:55:00,13.68,13.69,13.67,13.68,176200.0,5.1329,5.1366,5.1291,5.1329,176200.0
2013-12-30 14:00:00,13.68,13.68,13.63,13.65,101700.0,5.1329,5.1329,5.1141,5.1216,101700.0
2013-12-30 14:05:00,13.65,13.65,13.62,13.63,56300.0,5.1216,5.1216,5.1104,5.1141,56300.0
2013-12-30 14:10:00,13.63,13.64,13.62,13.63,132500.0,5.1141,5.1179,5.1104,5.1141,132500.0
2013-12-30 14:15:00,13.64,13.64,13.61,13.61,89700.0,5.1179,5.1179,5.1066,5.1066,89700.0
2013-12-30 14:20:00,13.62,13.63,13.6,13.61,93200.0,5.1104,5.1141,5.1029,5.1066,93200.0
2013-12-30 14:25:00,13.6,13.6,13.58,13.59,123000.0,5.1029,5.1029,5.0954,5.0991,123000.0
2013-12-30 14:30:00,13.6,13.62,13.58,13.61,149300.0,5.1029,5.1104,5.0954,5.1066,149300.0
2013-12-30 14:35:00,13.62,13.63,13.61,13.62,51100.0,5.1104,5.1141,5.1066,5.1104,51100.0
2013-12-30 14:40:00,13.62,13.62,13.6,13.62,133800.0,5.1104,5.1104,5.1029,5.1104,133800.0
2013-12-30 14:45:00,13.62,13.62,13.61,13.61,52400.0,5.1104,5.1104,5.1066,5.1066,52400.0
2013-12-30 14:50:00,13.61,13.64,13.61,13.64,54900.0,5.1066,5.1179,5.1066,5.1179,54900.0
2013-12-30 14:55:00,13.64,13.65,13.63,13.65,48300.0,5.1179,5.1216,5.1141,5.1216,48300.0
2013-12-30 15:00:00,13.65,13.67,13.64,13.67,67100.0,5.1216,5.1291,5.1179,5.1291,67100.0
2013-12-30 15:05:00,13.67,13.67,13.64,13.64,92500.0,5.1291,5.1291,5.1179,5.1179,92500.0
2013-12-30 15:10:00,13.64,13.66,13.64,13.64,75500.0,5.1179,5.1254,5.1179,5.1179,75500.0
2013-12-30 15:15:00,13.65,13.65,13.63,13.63,66800.0,5.1216,5.1216,5.1141,5.1141,66800.0
2013-12-30 15:20:00,13.64,13.65,13.63,13.64,69400.0,5.1179,5.1216,5.1141,5.1179,69400.0
2013-12-30 15:25:00,13.64,13.65,13.62,13.63,121700.0,5.1179,5.1216,5.1104,5.1141,121700.0
2013-12-30 15:30:00,13.63,13.63,13.6,13.62,144800.0,5.1141,5.1141,5.1029,5.1104,144800.0
2013-12-30 15:35:00,13.62,13.62,13.61,13.62,68200.0,5.1104,5.1104,5.1066,5.1104,68200.0
2013-12-30 15:40:00,13.61,13.62,13.6,13.61,138800.0,5.1066,5.1104,5.1029,5.1066,138800.0
2013-12-30 15:45:00,13.61,13.66,13.61,13.66,264400.0,5.1066,5.1254,5.1066,5.1254,264400.0
2013-12-30 15:50:00,13.66,13.66,13.65,13.66,180600.0,5.1254,5.1254,5.1216,5.1254,180600.0
2013-12-30 15:55:00,13.65,13.66,13.65,13.65,468900.0,5.1216,5.1254,5.1216,5.1216,468900.0
2013-12-31 09:30:00,13.71,13.77,13.66,13.76,293700.0,5.1442,5.1667,5.1254,5.1629,293700.0
2013-12-31 09:35:00,13.75,13.75,13.68,13.68,104800.0,5.1592,5.1592,5.1329,5.1329,104800.0
2013-12-31 09:40:00,13.68,13.68,13.58,13.58,128300.0,5.1329,5.1329,5.0954,5.0954,128300.0
2013-12-31 09:45:00,13.59,13.76,13.59,13.75,180700.0,5.0991,5.1629,5.0991,5.1592,180700.0
2013-12-31 09:50:00,13.76,13.82,13.71,13.72,220900.0,5.1629,5.1854,5.1442,5.1479,220900.0
2013-12-31 09:55:00,13.72,13.79,13.71,13.72,185600.0,5.1479,5.1742,5.1442,5.1479,185600.0
2013-12-31 10:00:00,13.72,13.83,13.72,13.77,228000.0,5.1479,5.1892,5.1479,5.1667,228000.0
2013-12-31 10:05:00,13.78,13.82,13.76,13.82,131400.0,5.1704,5.1854,5.1629,5.1854,131400.0
2013-12-31 10:10:00,13.82,13.84,13.82,13.84,60400.0,5.1854,5.1929,5.1854,5.1929,60400.0
2013-12-31 10:15:00,13.84,13.85,13.8,13.81,373000.0,5.1929,5.1967,5.1779,5.1817,373000.0
2013-12-31 10:20:00,13.82,13.84,13.75,13.76,222900.0,5.1854,5.1929,5.1592,5.1629,222900.0
2013-12-31 10:25:00,13.76,13.79,13.76,13.77,97200.0,5.1629,5.1742,5.1629,5.1667,97200.0
2013-12-31 10:30:00,13.77,13.78,13.71,13.71,103200.0,5.1667,5.1704,5.1442,5.1442,103200.0
2013-12-31 10:35:00,13.72,13.76,13.71,13.73,74500.0,5.1479,5.1629,5.1442,5.1517,74500.0
2013-12-31 10:40:00,13.74,13.76,13.72,13.74,51200.0,5.1554,5.1629,5.1479,5.1554,51200.0
2013-12-31 10:45:00,13.74,13.74,13.72,13.72,41300.0,5.1554,5.1554,5.1479,5.1479,41300.0
2013-12-31 10:50:00,13.72,13.73,13.69,13.72,76900.0,5.1479,5.1517,5.1366,5.1479,76900.0
2013-12-31 10:55:00,13.73,13.73,13.71,13.71,49400.0,5.1517,5.1517,5.1442,5.1442,49400.0
2013-12-31 11:00:00,13.72,13.78,13.71,13.76,102200.0,5.1479,5.1704,5.1442,5.1629,102200.0
2013-12-31 11:05:00,13.76,13.78,13.76,13.78,55600.0,5.1629,5.1704,5.1629,5.1704,55600.0
2013-12-31 11:10:00,13.78,13.8,13.77,13.79,84400.0,5.1704,5.1779,5.1667,5.1742,84400.0
2013-12-31 11:15:00,13.8,13.8,13.78,13.78,118400.0,5.1779,5.1779,5.1704,5.1704,118400.0
2013-12-31 11:20:00,13.78,13.79,13.78,13.79,58800.0,5.1704,5.1742,5.1704,5.1742,58800.0
2013-12-31 11:25:00,13.79,13.8,13.77,13.78,107200.0,5.1742,5.1779,5.1667,5.1704,107200.0
2013-12-31 11:30:00,13.78,13.79,13.76,13.77,74400.0,5.1704,5.1742,5.1629,5.1667,74400.0
2013-12-31 11:35:00,13.78,13.79,13.77,13.79,36500.0,5.1704,5.1742,5.1667,5.1742,36500.0
2013-12-31 11:40:00,13.79,13.8,13.78,13.78,58900.0,5.1742,5.1779,5.1704,5.1704,58900.0
2013-12-31 11:45:00,13.79,13.8,13.78,13.79,24100.0,5.1742,5.1779,5.1704,5.1742,24100.0
2013-12-31 11:50:00,13.79,13.8,13.79,13.8,46500.0,5.1742,5.1779,5.1742,5.1779,46500.0
2013-12-31 11:55:00,13.8,13.8,13.77,13.78,79300.0,5.1779,5.1779,5.1667,5.1704,79300.0
2013-12-31 12:00:00,13.78,13.78,13.76,13.77,42900.0,5.1704,5.1704,5.1629,5.1667,42900.0
2013-12-31 12:05:00,13.77,13.77,13.75,13.76,75000.0,5.1667,5.1667,5.1592,5.1629,75000.0
2013-12-31 12:10:00,13.76,13.78,13.76,13.78,33900.0,5.1629,5.1704,5.1629,5.1704,33900.0
2013-12-31 12:15:00,13.78,13.78,13.76,13.76,34500.0,5.1704,5.1704,5.1629,5.1629,34500.0
2013-12-31 12:20:00,13.76,13.78,13.76,13.76,61900.0,5.1629,5.1704,5.1629,5.1629,61900.0
2013-12-31 12:25:00,13.76,13.78,13.76,13.78,29900.0,5.1629,5.1704,5.1629,5.1704,29900.0
2013-12-31 12:30:00,13.78,13.78,13.77,13.77,77900.0,5.1704,5.1704,5.1667,5.1667,77900.0
2013-12-31 12:35:00,13.77,13.78,13.76,13.77,40700.0,5.1667,5.1704,5.1629,5.1667,40700.0
2013-12-31 12:40:00,13.76,13.77,13.74,13.75,62200.0,5.1629,5.1667,5.1554,5.1592,62200.0
2013-12-31 12:45:00,13.76,13.76,13.75,13.76,23800.0,5.1629,5.1629,5.1592,5.1629,23800.0
2013-12-31 12:50:00,13.76,13.76,13.74,13.74,114400.0,5.1629,5.1629,5.1554,5.1554,114400.0
2013-12-31 12:55:00,13.75,13.75,13.72,13.73,38100.0,5.1592,5.1592,5.1479,5.1517,38100.0
2013-12-31 13:00:00,13.73,13.74,13.72,13.73,42600.0,5.1517,5.1554,5.1479,5.1517,42600.0
2013-12-31 13:05:00,13.72,13.73,13.71,13.71,33400.0,5.1479,5.1517,5.1442,5.1442,33400.0
2013-12-31 13:10:00,13.71,13.74,13.71,13.74,70800.0,5.1442,5.1554,5.1442,5.1554,70800.0
2013-12-31 13:15:00,13.74,13.76,13.74,13.75,28800.0,5.1554,5.1629,5.1554,5.1592,28800.0
2013-12-31 13:20:00,13.76,13.76,13.74,13.75,46700.0,5.1629,5.1629,5.1554,5.1592,46700.0
2013-12-31 13:25:00,13.75,13.75,13.74,13.75,48900.0,5.1592,5.1592,5.1554,5.1592,48900.0
2013-12-31 13:30:00,13.75,13.75,13.74,13.75,26000.0,5.1592,5.1592,5.1554,5.1592,26000.0
2013-12-31 13:35:00,13.75,13.76,13.74,13.75,53700.0,5.1592,5.1629,5.1554,5.1592,53700.0
2013-12-31 13:40:00,13.76,13.76,13.74,13.74,77600.0,5.1629,5.1629,5.1554,5.1554,77600.0
2013-12-31 13:45:00,13.74,13.75,13.74,13.74,21400.0,5.1554,5.1592,5.1554,5.1554,21400.0
2013-12-31 13:50:00,13.74,13.75,13.74,13.74,26300.0,5.1554,5.1592,5.1554,5.1554,26300.0
2013-12-31 13:55:00,13.74,13.75,13.74,13.74,51300.0,5.1554,5.1592,5.1554,5.1554,51300.0
2013-12-31 14:00:00,13.75,13.76,13.72,13.73,237300.0,5.1592,5.1629,5.1479,5.1517,237300.0
2013-12-31 14:05:00,13.73,13.75,13.72,13.74,53200.0,5.1517,5.1592,5.1479,5.1554,53200.0
2013-12-31 14:10:00,13.74,13.75,13.74,13.74,15300.0,5.1554,5.1592,5.1554,5.1554,15300.0
2013-12-31 14:15:00,13.75,13.75,13.73,13.74,103900.0,5.1592,5.1592,5.1517,5.1554,103900.0
2013-12-31 14:20:00,13.74,13.75,13.73,13.74,75000.0,5.1554,5.1592,5.1517,5.1554,75000.0
2013-12-31 14:25:00,13.74,13.75,13.72,13.73,53500.0,5.1554,5.1592,5.1479,5.1517,53500.0
2013-12-31 14:30:00,13.74,13.75,13.73,13.74,75700.0,5.1554,5.1592,5.1517,5.1554,75700.0
2013-12-31 14:35:00,13.75,13.76,13.74,13.76,44200.0,5.1592,5.1629,5.1554,5.1629,44200.0
2013-12-31 14:40:00,13.76,13.76,13.75,13.76,37600.0,5.1629,5.1629,5.1592,5.1629,37600.0
2013-12-31 14:45:00,13.76,13.76,13.74,13.76,81600.0,5.1629,5.1629,5.1554,5.1629,81600.0
2013-12-31 14:50:00,13.75,13.76,13.75,13.76,58000.0,5.1592,5.1629,5.1592,5.1629,58000.0
2013-12-31 14:55:00,13.76,13.76,13.73,13.74,111700.0,5.1629,5.1629,5.1517,5.1554,111700.0
2013-12-31 15:00:00,13.75,13.76,13.72,13.72,104800.0,5.1592,5.1629,5.1479,5.1479,104800.0
2013-12-31 15:05:00,13.72,13.73,13.72,13.72,40800.0,5.1479,5.1517,5.1479,5.1479,40800.0
2013-12-31 15:10:00,13.72,13.73,13.71,13.73,132500.0,5.1479,5.1517,5.1442,5.1517,132500.0
2013-12-31 15:15:00,13.73,13.75,13.73,13.75,63600.0,5.1517,5.1592,5.1517,5.1592,63600.0
2013-12-31 15:20:00,13.75,13.75,13.74,13.75,29700.0,5.1592,5.1592,5.1554,5.1592,29700.0
2013-12-31 15:25:00,13.75,13.75,13.74,13.75,36000.0,5.1592,5.1592,5.1554,5.1592,36000.0
2013-12-31 15:30:00,13.75,13.77,13.74,13.76,139000.0,5.1592,5.1667,5.1554,5.1629,139000.0
2013-12-31 15:35:00,13.76,13.77,13.76,13.76,47800.0,5.1629,5.1667,5.1629,5.1629,47800.0
2013-12-31 15:40:00,13.77,13.77,13.75,13.76,71100.0,5.1667,5.1667,5.1592,5.1629,71100.0
2013-12-31 15:45:00,13.76,13.8,13.75,13.78,181600.0,5.1629,5.1779,5.1592,5.1704,181600.0
2013-12-31 15:50:00,13.78,13.79,13.78,13.78,99700.0,5.1704,5.1742,5.1704,5.1704,99700.0
2013-12-31 15:55:00,13.79,13.79,13.77,13.77,299600.0,5.1742,5.1742,5.1667,5.1667,299600.0
2014-01-02 09:30:00,13.46,13.49,13.39,13.46,606300.0,5.0504,5.0616,5.0241,5.0504,606300.0
2014-01-02 09:35:00,13.46,13.5,13.37,13.4,539400.0,5.0504,5.0654,5.0166,5.0278,539400.0
2014-01-02 09:40:00,13.4,13.44,13.37,13.39,389600.0,5.0278,5.0428,5.0166,5.0241,389600.0
2014-01-02 09:45:00,13.38,13.41,13.36,13.37,280600.0,5.0203,5.0316,5.0128,5.0166,280600.0
2014-01-02 09:50:00,13.37,13.43,13.36,13.42,326800.0,5.0166,5.0391,5.0128,5.0353,326800.0
2014-01-02 09:55:00,13.42,13.42,13.38,13.4,179700.0,5.0353,5.0353,5.0203,5.0278,179700.0
2014-01-02 10:00:00,13.4,13.43,13.36,13.39,372300.0,5.0278,5.0391,5.0128,5.0241,372300.0
2014-01-02 10:05:00,13.38,13.41,13.36,13.37,253100.0,5.0203,5.0316,5.0128,5.0166,253100.0
2014-01-02 10:10:00,13.38,13.42,13.36,13.38,415300.0,5.0203,5.0353,5.0128,5.0203,415300.0
2014-01-02 10:15:00,13.38,13.41,13.36,13.39,414200.0,5.0203,5.0316,5.0128,5.0241,414200.0
2014-01-02 10:20:00,13.4,13.43,13.38,13.42,261800.0,5.0278,5.0391,5.0203,5.0353,261800.0
2014-01-02 10:25:00,13.42,13.45,13.4,13.42,321100.0,5.0353,5.0466,5.0278,5.0353,321100.0
2014-01-02 10:30:00,13.42,13.42,13.38,13.4,256100.0,5.0353,5.0353,5.0203,5.0278,256100.0
2014-01-02 10:35:00,13.4,13.41,13.39,13.4,92700.0,5.0278,5.0316,5.0241,5.0278,92700.0
2014-01-02 10:40:00,13.39,13.42,13.39,13.41,67600.0,5.0241,5.0353,5.0241,5.0316,67600.0
2014-01-02 10:45:00,13.41,13.41,13.38,13.4,310000.0,5.0316,5.0316,5.0203,5.0278,310000.0
2014-01-02 10:50:00,13.4,13.4,13.38,13.4,152800.0,5.0278,5.0278,5.0203,5.0278,152800.0
2014-01-02 10:55:00,13.4,13.42,13.38,13.4,239800.0,5.0278,5.0353,5.0203,5.0278,239800.0
2014-01-02 11:00:00,13.4,13.42,13.39,13.4,106600.0,5.0278,5.0353,5.0241,5.0278,106600.0
2014-01-02 11:05:00,13.4,13.43,13.4,13.4,74600.0,5.0278,5.0391,5.0278,5.0278,74600.0
2014-01-02 11:10:00,13.4,13.41,13.38,13.39,81200.0,5.0278,5.0316,5.0203,5.0241,81200.0
2014-01-02 11:15:00,13.39,13.4,13.38,13.38,113400.0,5.0241,5.0278,5.0203,5.0203,113400.0
2014-01-02 11:20:00,13.38,13.39,13.36,13.37,316100.0,5.0203,5.0241,5.0128,5.0166,316100.0
2014-01-02 11:25:00,13.38,13.4,13.37,13.38,230600.0,5.0203,5.0278,5.0166,5.0203,230600.0
2014-01-02 11:30:00,13.38,13.39,13.36,13.36,182300.0,5.0203,5.0241,5.0128,5.0128,182300.0
2014-01-02 11:35:00,13.37,13.39,13.36,13.39,163700.0,5.0166,5.0241,5.0128,5.0241,163700.0
2014-01-02 11:40:00,13.39,13.39,13.38,13.38,26000.0,5.0241,5.0241,5.0203,5.0203,26000.0
2014-01-02 11:45:00,13.39,13.39,13.36,13.36,136400.0,5.0241,5.0241,5.0128,5.0128,136400.0
2014-01-02 11:50:00,13.36,13.37,13.34,13.35,269900.0,5.0128,5.0166,5.0053,5.0091,269900.0
2014-01-02 11:55:00,13.35,13.36,13.33,13.34,346600.0,5.0091,5.0128,5.0016,5.0053,346600.0
2014-01-02 12:00:00,13.34,13.35,13.34,13.35,214000.0,5.0053,5.0091,5.0053,5.0091,214000.0
2014-01-02 12:05:00,13.35,13.35,13.31,13.32,349000.0,5.0091,5.0091,4.9941,4.9978,349000.0
2014-01-02 12:10:00,13.31,13.32,13.3,13.31,133200.0,4.9941,4.9978,4.9903,4.9941,133200.0
2014-01-02 12:15:00,13.32,13.32,13.29,13.31,278300.0,4.9978,4.9978,4.9866,4.9941,278300.0
2014-01-02 12:20:00,13.3,13.31,13.29,13.3,277700.0,4.9903,4.9941,4.9866,4.9903,277700.0
2014-01-02 12:25:00,13.3,13.31,13.25,13.28,373000.0,4.9903,4.9941,4.9716,4.9828,373000.0
2014-01-02 12:30:00,13.28,13.28,13.24,13.25,373300.0,4.9828,4.9828,4.9678,4.9716,373300.0
2014-01-02 12:35:00,13.25,13.27,13.24,13.27,441500.0,4.9716,4.9791,4.9678,4.9791,441500.0
2014-01-02 12:40:00,13.26,13.27,13.24,13.27,239500.0,4.9753,4.9791,4.9678,4.9791,239500.0
2014-01-02 12:45:00,13.26,13.27,13.22,13.22,371900.0,4.9753,4.9791,4.9603,4.9603,371900.0
2014-01-02 12:50:00,13.22,13.27,13.22,13.27,125200.0,4.9603,4.9791,4.9603,4.9791,125200.0
2014-01-02 12:55:00,13.27,13.29,13.25,13.28,105000.0,4.9791,4.9866,4.9716,4.9828,105000.0
2014-01-02 13:00:00,13.29,13.3,13.28,13.29,95100.0,4.9866,4.9903,4.9828,4.9866,95100.0
2014-01-02 13:05:00,13.29,13.32,13.29,13.32,98500.0,4.9866,4.9978,4.9866,4.9978,98500.0
2014-01-02 13:10:00,13.32,13.32,13.25,13.25,204300.0,4.9978,4.9978,4.9716,4.9716,204300.0
2014-01-02 13:15:00,13.25,13.27,13.22,13.22,497300.0,4.9716,4.9791,4.9603,4.9603,497300.0
2014-01-02 13:20:00,13.23,13.25,13.21,13.23,180200.0,4.9641,4.9716,4.9565,4.9641,180200.0
2014-01-02 13:25:00,13.23,13.24,13.21,13.22,196200.0,4.9641,4.9678,4.9565,4.9603,196200.0
2014-01-02 13:30:00,13.21,13.23,13.21,13.22,375900.0,4.9565,4.9641,4.9565,4.9603,375900.0
2014-01-02 13:35:00,13.22,13.22,13.21,13.21,171600.0,4.9603,4.9603,4.9565,4.9565,171600.0
2014-01-02 13:40:00,13.21,13.24,13.21,13.22,174500.0,4.9565,4.9678,4.9565,4.9603,174500.0
2014-01-02 13:45:00,13.22,13.24,13.21,13.22,169100.0,4.9603,4.9678,4.9565,4.9603,169100.0
2014-01-02 13:50:00,13.22,13.23,13.2,13.21,243400.0,4.9603,4.9641,4.9528,4.9565,243400.0
2014-01-02 13:55:00,13.2,13.28,13.2,13.27,144000.0,4.9528,4.9828,4.9528,4.9791,144000.0
2014-01-02 14:00:00,13.27,13.3,13.25,13.28,282000.0,4.9791,4.9903,4.9716,4.9828,282000.0
2014-01-02 14:05:00,13.28,13.29,13.26,13.26,104100.0,4.9828,4.9866,4.9753,4.9753,104100.0
2014-01-02 14:10:00,13.26,13.28,13.25,13.26,121300.0,4.9753,4.9828,4.9716,4.9753,121300.0
2014-01-02 14:15:00,13.26,13.26,13.23,13.24,73600.0,4.9753,4.9753,4.9641,4.9678,73600.0
2014-01-02 14:20:00,13.24,13.27,13.22,13.26,162500.0,4.9678,4.9791,4.9603,4.9753,162500.0
2014-01-02 14:25:00,13.26,13.26,13.25,13.25,89600.0,4.9753,4.9753,4.9716,4.9716,89600.0
2014-01-02 14:30:00,13.25,13.29,13.24,13.28,104900.0,4.9716,4.9866,4.9678,4.9828,104900.0
2014-01-02 14:35:00,13.28,13.28,13.25,13.26,84700.0,4.9828,4.9828,4.9716,4.9753,84700.0
2014-01-02 14:40:00,13.26,13.27,13.25,13.26,64500.0,4.9753,4.9791,4.9716,4.9753,64500.0
2014-01-02 14:45:00,13.26,13.28,13.25,13.28,49700.0,4.9753,4.9828,4.9716,4.9828,49700.0
2014-01-02 14:50:00,13.28,13.28,13.26,13.27,135500.0,4.9828,4.9828,4.9753,4.9791,135500.0
2014-01-02 14:55:00,13.26,13.27,13.24,13.25,98600.0,4.9753,4.9791,4.9678,4.9716,98600.0
2014-01-02 15:00:00,13.25,13.25,13.22,13.25,124400.0,4.9716,4.9716,4.9603,4.9716,124400.0
2014-01-02 15:05:00,13.25,13.26,13.24,13.26,64400.0,4.9716,4.9753,4.9678,4.9753,64400.0
2014-01-02 15:10:00,13.26,13.29,13.26,13.29,81400.0,4.9753,4.9866,4.9753,4.9866,81400.0
2014-01-02 15:15:00,13.29,13.31,13.28,13.31,91400.0,4.9866,4.9941,4.9828,4.9941,91400.0
2014-01-02 15:20:00,13.31,13.32,13.29,13.3,351100.0,4.9941,4.9978,4.9866,4.9903,351100.0
2014-01-02 15:25:00,13.31,13.31,13.28,13.28,127400.0,4.9941,4.9941,4.9828,4.9828,127400.0
2014-01-02 15:30:00,13.28,13.29,13.26,13.27,315100.0,4.9828,4.9866,4.9753,4.9791,315100.0
2014-01-02 15:35:00,13.28,13.29,13.26,13.28,132800.0,4.9828,4.9866,4.9753,4.9828,132800.0
2014-01-02 15:40:00,13.28,13.3,13.28,13.3,119600.0,4.9828,4.9903,4.9828,4.9903,119600.0
2014-01-02 15:45:00,13.3,13.31,13.29,13.31,472500.0,4.9903,4.9941,4.9866,4.9941,472500.0
2014-01-02 15:50:00,13.31,13.31,13.3,13.31,224800.0,4.9941,4.9941,4.9903,4.9941,224800.0
2014-01-02 15:55:00,13.31,13.33,13.3,13.32,813400.0,4.9941,5.0016,4.9903,4.9978,813400.0
2014-01-03 09:30:00,13.24,13.36,13.24,13.34,921400.0,4.9678,5.0128,4.9678,5.0053,921400.0
2014-01-03 09:35:00,13.33,13.37,13.28,13.29,569800.0,5.0016,5.0166,4.9828,4.9866,569800.0
2014-01-03 09:40:00,13.29,13.3,13.24,13.24,613000.0,4.9866,4.9903,4.9678,4.9678,613000.0
2014-01-03 09:45:00,13.24,13.27,13.23,13.26,218200.0,4.9678,4.9791,4.9641,4.9753,218200.0
2014-01-03 09:50:00,13.26,13.27,13.22,13.26,203200.0,4.9753,4.9791,4.9603,4.9753,203200.0
2014-01-03 09:55:00,13.26,13.28,13.22,13.22,281400.0,4.9753,4.9828,4.9603,4.9603,281400.0
2014-01-03 10:00:00,13.23,13.26,13.21,13.25,294500.0,4.9641,4.9753,4.9565,4.9716,294500.0
2014-01-03 10:05:00,13.24,13.27,13.23,13.24,227300.0,4.9678,4.9791,4.9641,4.9678,227300.0
2014-01-03 10:10:00,13.25,13.25,13.21,13.21,222100.0,4.9716,4.9716,4.9565,4.9565,222100.0
2014-01-03 10:15:00,13.22,13.22,13.17,13.18,325700.0,4.9603,4.9603,4.9415,4.9453,325700.0
2014-01-03 10:20:00,13.18,13.21,13.16,13.2,161800.0,4.9453,4.9565,4.9378,4.9528,161800.0
2014-01-03 10:25:00,13.2,13.21,13.17,13.18,307900.0,4.9528,4.9565,4.9415,4.9453,307900.0
2014-01-03 10:30:00,13.17,13.17,13.13,13.14,654000.0,4.9415,4.9415,4.9265,4.9303,654000.0
2014-01-03 10:35:00,13.15,13.16,13.14,13.15,196200.0,4.934,4.9378,4.9303,4.934,196200.0
2014-01-03 10:40:00,13.15,13.15,13.12,13.13,566900.0,4.934,4.934,4.9228,4.9265,566900.0
2014-01-03 10:45:00,13.14,13.14,13.11,13.11,646700.0,4.9303,4.9303,4.919,4.919,646700.0
2014-01-03 10:50:00,13.12,13.12,13.11,13.12,237600.0,4.9228,4.9228,4.919,4.9228,237600.0
2014-01-03 10:55:00,13.11,13.11,13.1,13.11,350800.0,4.919,4.919,4.9153,4.919,350800.0
2014-01-03 11:00:00,13.11,13.13,13.1,13.13,603800.0,4.919,4.9265,4.9153,4.9265,603800.0
2014-01-03 11:05:00,13.13,13.13,13.11,13.12,246600.0,4.9265,4.9265,4.919,4.9228,246600.0
2014-01-03 11:10:00,13.12,13.12,13.08,13.1,177800.0,4.9228,4.9228,4.9078,4.9153,177800.0
2014-01-03 11:15:00,13.1,13.12,13.09,13.12,233000.0,4.9153,4.9228,4.9115,4.9228,233000.0
2014-01-03 11:20:00,13.11,13.12,13.09,13.09,326600.0,4.919,4.9228,4.9115,4.9115,326600.0
2014-01-03 11:25:00,13.09,13.09,13.06,13.07,193200.0,4.9115,4.9115,4.9003,4.904,193200.0
2014-01-03 11:30:00,13.07,13.08,13.06,13.08,176300.0,4.904,4.9078,4.9003,4.9078,176300.0
2014-01-03 11:35:00,13.08,13.09,13.06,13.07,275300.0,4.9078,4.9115,4.9003,4.904,275300.0
2014-01-03 11:40:00,13.07,13.08,13.06,13.08,95100.0,4.904,4.9078,4.9003,4.9078,95100.0
2014-01-03 11:45:00,13.07,13.08,13.05,13.05,110000.0,4.904,4.9078,4.8965,4.8965,110000.0
2014-01-03 11:50:00,13.05,13.08,13.05,13.08,200400.0,4.8965,4.9078,4.8965,4.9078,200400.0
2014-01-03 11:55:00,13.07,13.09,13.06,13.07,158900.0,4.904,4.9115,4.9003,4.904,158900.0
2014-01-03 12:00:00,13.07,13.09,13.06,13.08,218500.0,4.904,4.9115,4.9003,4.9078,218500.0
2014-01-03 12:05:00,13.07,13.09,13.06,13.07,310800.0,4.904,4.9115,4.9003,4.904,310800.0
2014-01-03 12:10:00,13.08,13.08,13.06,13.06,119400.0,4.9078,4.9078,4.9003,4.9003,119400.0
2014-01-03 12:15:00,13.06,13.07,13.03,13.04,313200.0,4.9003,4.904,4.889,4.8928,313200.0
2014-01-03 12:20:00,13.04,13.06,13.04,13.05,90000.0,4.8928,4.9003,4.8928,4.8965,90000.0
2014-01-03 12:25:00,13.05,13.08,13.05,13.07,118200.0,4.8965,4.9078,4.8965,4.904,118200.0
2014-01-03 12:30:00,13.07,13.08,13.06,13.08,281000.0,4.904,4.9078,4.9003,4.9078,281000.0
2014-01-03 12:35:00,13.08,13.08,13.07,13.08,122400.0,4.9078,4.9078,4.904,4.9078,122400.0
2014-01-03 12:40:00,13.08,13.08,13.06,13.06,160900.0,4.9078,4.9078,4.9003,4.9003,160900.0
2014-01-03 12:45:00,13.06,13.08,13.06,13.07,133000.0,4.9003,4.9078,4.9003,4.904,133000.0
2014-01-03 12:50:00,13.07,13.07,13.05,13.06,300700.0,4.904,4.904,4.8965,4.9003,300700.0
2014-01-03 12:55:00,13.05,13.06,13.04,13.04,185100.0,4.8965,4.9003,4.8928,4.8928,185100.0
2014-01-03 13:00:00,13.04,13.05,13.04,13.05,114500.0,4.8928,4.8965,4.8928,4.8965,114500.0
2014-01-03 13:05:00,13.05,13.08,13.04,13.07,272200.0,4.8965,4.9078,4.8928,4.904,272200.0
2014-01-03 13:10:00,13.07,13.08,13.07,13.07,154900.0,4.904,4.9078,4.904,4.904,154900.0
2014-01-03 13:15:00,13.08,13.08,13.03,13.04,431600.0,4.9078,4.9078,4.889,4.8928,431600.0
2014-01-03 13:20:00,13.04,13.05,13.03,13.04,196800.0,4.8928,4.8965,4.889,4.8928,196800.0
2014-01-03 13:25:00,13.04,13.06,13.04,13.05,326800.0,4.8928,4.9003,4.8928,4.8965,326800.0
2014-01-03 13:30:00,13.05,13.07,13.04,13.05,260700.0,4.8965,4.904,4.8928,4.8965,260700.0
2014-01-03 13:35:00,13.05,13.06,13.04,13.06,132900.0,4.8965,4.9003,4.8928,4.9003,132900.0
2014-01-03 13:40:00,13.06,13.07,13.05,13.06,243900.0,4.9003,4.904,4.8965,4.9003,243900.0
2014-01-03 13:45:00,13.07,13.08,13.06,13.06,197300.0,4.904,4.9078,4.9003,4.9003,197300.0
2014-01-03 13:50:00,13.06,13.06,13.04,13.04,68300.0,4.9003,4.9003,4.8928,4.8928,68300.0
2014-01-03 13:55:00,13.04,13.04,13.01,13.02,432200.0,4.8928,4.8928,4.8815,4.8853,432200.0
2014-01-03 14:00:00,13.01,13.04,13.01,13.03,272800.0,4.8815,4.8928,4.8815,4.889,272800.0
2014-01-03 14:05:00,13.04,13.04,13.0,13.02,478400.0,4.8928,4.8928,4.8778,4.8853,478400.0
2014-01-03 14:10:00,13.02,13.04,13.0,13.04,340200.0,4.8853,4.8928,4.8778,4.8928,340200.0
2014-01-03 14:15:00,13.03,13.04,13.0,13.02,278000.0,4.889,4.8928,4.8778,4.8853,278000.0
2014-01-03 14:20:00,13.03,13.04,13.02,13.03,91900.0,4.889,4.8928,4.8853,4.889,91900.0
2014-01-03 14:25:00,13.03,13.04,13.02,13.04,99300.0,4.889,4.8928,4.8853,4.8928,99300.0
2014-01-03 14:30:00,13.04,13.06,13.03,13.06,101300.0,4.8928,4.9003,4.889,4.9003,101300.0
2014-01-03 14:35:00,13.05,13.06,13.03,13.04,59000.0,4.8965,4.9003,4.889,4.8928,59000.0
2014-01-03 14:40:00,13.04,13.06,13.04,13.05,76200.0,4.8928,4.9003,4.8928,4.8965,76200.0
2014-01-03 14:45:00,13.06,13.08,13.05,13.08,141200.0,4.9003,4.9078,4.8965,4.9078,141200.0
2014-01-03 14:50:00,13.08,13.08,13.06,13.06,150300.0,4.9078,4.9078,4.9003,4.9003,150300.0
2014-01-03 14:55:00,13.06,13.07,13.05,13.07,92300.0,4.9003,4.904,4.8965,4.904,92300.0
2014-01-03 15:00:00,13.07,13.1,13.06,13.09,120900.0,4.904,4.9153,4.9003,4.9115,120900.0
2014-01-03 15:05:00,13.09,13.1,13.06,13.1,129200.0,4.9115,4.9153,4.9003,4.9153,129200.0
2014-01-03 15:10:00,13.09,13.1,13.08,13.1,86100.0,4.9115,4.9153,4.9078,4.9153,86100.0
2014-01-03 15:15:00,13.1,13.1,13.07,13.07,77200.0,4.9153,4.9153,4.904,4.904,77200.0
2014-01-03 15:20:00,13.08,13.08,13.06,13.07,56900.0,4.9078,4.9078,4.9003,4.904,56900.0
2014-01-03 15:25:00,13.07,13.09,13.06,13.09,123100.0,4.904,4.9115,4.9003,4.9115,123100.0
2014-01-03 15:30:00,13.09,13.09,13.08,13.09,35100.0,4.9115,4.9115,4.9078,4.9115,35100.0
2014-01-03 15:35:00,13.09,13.1,13.08,13.1,129700.0,4.9115,4.9153,4.9078,4.9153,129700.0
2014-01-03 15:40:00,13.1,13.11,13.09,13.1,172400.0,4.9153,4.919,4.9115,4.9153,172400.0
2014-01-03 15:45:00,13.1,13.13,13.09,13.12,219800.0,4.9153,4.9265,4.9115,4.9228,219800.0
2014-01-03 15:50:00,13.12,13.13,13.11,13.13,439400.0,4.9228,4.9265,4.919,4.9265,439400.0
2014-01-03 15:55:00,13.13,13.13,13.11,13.12,593100.0,4.9265,4.9265,4.919,4.9228,593100.0
2014-01-06 09:30:00,12.97,13.0,12.89,12.95,579800.0,4.8665,4.8778,4.8365,4.859,579800.0
2014-01-06 09:35:00,12.95,13.0,12.9,12.91,277200.0,4.859,4.8778,4.8402,4.844,277200.0
2014-01-06 09:40:00,12.9,12.95,12.9,12.92,239500.0,4.8402,4.859,4.8402,4.8477,239500.0
2014-01-06 09:45:00,12.93,12.95,12.91,12.92,220900.0,4.8515,4.859,4.844,4.8477,220900.0
2014-01-06 09:50:00,12.93,12.96,12.92,12.96,349200.0,4.8515,4.8627,4.8477,4.8627,349200.0
2014-01-06 09:55:00,12.95,13.0,12.95,13.0,125000.0,4.859,4.8778,4.859,4.8778,125000.0
2014-01-06 10:00:00,13.0,13.03,12.98,13.0,276700.0,4.8778,4.889,4.8702,4.8778,276700.0
2014-01-06 10:05:00,13.01,13.06,13.0,13.04,292100.0,4.8815,4.9003,4.8778,4.8928,292100.0
2014-01-06 10:10:00,13.04,13.06,13.03,13.04,146400.0,4.8928,4.9003,4.889,4.8928,146400.0
2014-01-06 10:15:00,13.04,13.06,13.01,13.03,136800.0,4.8928,4.9003,4.8815,4.889,136800.0
2014-01-06 10:20:00,13.03,13.06,13.02,13.04,140900.0,4.889,4.9003,4.8853,4.8928,140900.0
2014-01-06 10:25:00,13.04,13.06,13.01,13.06,112300.0,4.8928,4.9003,4.8815,4.9003,112300.0
2014-01-06 10:30:00,13.07,13.1,13.06,13.09,195200.0,4.904,4.9153,4.9003,4.9115,195200.0
2014-01-06 10:35:00,13.09,13.09,13.04,13.06,131100.0,4.9115,4.9115,4.8928,4.9003,131100.0
2014-01-06 10:40:00,13.06,13.08,13.05,13.07,152800.0,4.9003,4.9078,4.8965,4.904,152800.0
2014-01-06 10:45:00,13.07,13.08,13.04,13.05,255400.0,4.904,4.9078,4.8928,4.8965,255400.0
2014-01-06 10:50:00,13.04,13.06,13.03,13.06,151200.0,4.8928,4.9003,4.889,4.9003,151200.0
2014-01-06 10:55:00,13.05,13.06,13.02,13.03,97200.0,4.8965,4.9003,4.8853,4.889,97200.0
2014-01-06 11:00:00,13.04,13.07,13.03,13.07,123500.0,4.8928,4.904,4.889,4.904,123500.0
2014-01-06 11:05:00,13.07,13.13,13.06,13.13,276800.0,4.904,4.9265,4.9003,4.9265,276800.0
2014-01-06 11:10:00,13.14,13.18,13.13,13.16,332500.0,4.9303,4.9453,4.9265,4.9378,332500.0
2014-01-06 11:15:00,13.16,13.16,13.08,13.11,271400.0,4.9378,4.9378,4.9078,4.919,271400.0
2014-01-06 11:20:00,13.11,13.15,13.08,13.09,141600.0,4.919,4.934,4.9078,4.9115,141600.0
2014-01-06 11:25:00,13.08,13.1,13.06,13.06,211600.0,4.9078,4.9153,4.9003,4.9003,211600.0
2014-01-06 11:30:00,13.06,13.07,13.04,13.07,157500.0,4.9003,4.904,4.8928,4.904,157500.0
2014-01-06 11:35:00,13.07,13.09,13.06,13.09,48800.0,4.904,4.9115,4.9003,4.9115,48800.0
2014-01-06 11:40:00,13.08,13.09,13.07,13.07,60600.0,4.9078,4.9115,4.904,4.904,60600.0
2014-01-06 11:45:00,13.07,13.09,13.07,13.09,78300.0,4.904,4.9115,4.904,4.9115,78300.0
2014-01-06 11:50:00,13.08,13.09,13.06,13.07,67800.0,4.9078,4.9115,4.9003,4.904,67800.0
2014-01-06 11:55:00,13.06,13.08,13.06,13.08,40300.0,4.9003,4.9078,4.9003,4.9078,40300.0
2014-01-06 12:00:00,13.08,13.09,13.07,13.08,43800.0,4.9078,4.9115,4.904,4.9078,43800.0
2014-01-06 12:05:00,13.09,13.12,13.09,13.1,103500.0,4.9115,4.9228,4.9115,4.9153,103500.0
2014-01-06 12:10:00,13.11,13.13,13.11,13.13,77000.0,4.919,4.9265,4.919,4.9265,77000.0
2014-01-06 12:15:00,13.13,13.14,13.12,13.13,53900.0,4.9265,4.9303,4.9228,4.9265,53900.0
2014-01-06 12:20:00,13.13,13.15,13.13,13.14,128200.0,4.9265,4.934,4.9265,4.9303,128200.0
2014-01-06 12:25:00,13.14,13.15,13.12,13.15,165100.0,4.9303,4.934,4.9228,4.934,165100.0
2014-01-06 12:30:00,13.14,13.15,13.1,13.1,94500.0,4.9303,4.934,4.9153,4.9153,94500.0
2014-01-06 12:35:00,13.11,13.12,13.1,13.11,57300.0,4.919,4.9228,4.9153,4.919,57300.0
2014-01-06 12:40:00,13.11,13.11,13.09,13.1,122600.0,4.919,4.919,4.9115,4.9153,122600.0
2014-01-06 12:45:00,13.1,13.11,13.1,13.11,70800.0,4.9153,4.919,4.9153,4.919,70800.0
2014-01-06 12:50:00,13.1,13.13,13.1,13.13,98800.0,4.9153,4.9265,4.9153,4.9265,98800.0
2014-01-06 12:55:00,13.13,13.13,13.11,13.12,147100.0,4.9265,4.9265,4.919,4.9228,147100.0
2014-01-06 13:00:00,13.12,13.12,13.11,13.12,26100.0,4.9228,4.9228,4.919,4.9228,26100.0
2014-01-06 13:05:00,13.12,13.15,13.11,13.13,123800.0,4.9228,4.934,4.919,4.9265,123800.0
2014-01-06 13:10:00,13.13,13.14,13.12,13.14,62700.0,4.9265,4.9303,4.9228,4.9303,62700.0
2014-01-06 13:15:00,13.13,13.18,13.12,13.17,108100.0,4.9265,4.9453,4.9228,4.9415,108100.0
2014-01-06 13:20:00,13.16,13.18,13.14,13.15,117300.0,4.9378,4.9453,4.9303,4.934,117300.0
2014-01-06 13:25:00,13.14,13.16,13.14,13.15,77000.0,4.9303,4.9378,4.9303,4.934,77000.0
2014-01-06 13:30:00,13.15,13.16,13.14,13.15,69800.0,4.934,4.9378,4.9303,4.934,69800.0
2014-01-06 13:35:00,13.15,13.18,13.14,13.17,210600.0,4.934,4.9453,4.9303,4.9415,210600.0
2014-01-06 13:40:00,13.18,13.18,13.13,13.15,185900.0,4.9453,4.9453,4.9265,4.934,185900.0
2014-01-06 13:45:00,13.14,13.17,13.14,13.16,72700.0,4.9303,4.9415,4.9303,4.9378,72700.0
2014-01-06 13:50:00,13.16,13.18,13.15,13.16,174700.0,4.9378,4.9453,4.934,4.9378,174700.0
2014-01-06 13:55:00,13.16,13.17,13.15,13.16,73900.0,4.9378,4.9415,4.934,4.9378,73900.0
2014-01-06 14:00:00,13.16,13.17,13.15,13.16,138500.0,4.9378,4.9415,4.934,4.9378,138500.0
2014-01-06 14:05:00,13.16,13.18,13.15,13.16,67500.0,4.9378,4.9453,4.934,4.9378,67500.0
2014-01-06 14:10:00,13.15,13.17,13.15,13.15,85500.0,4.934,4.9415,4.934,4.934,85500.0
2014-01-06 14:15:00,13.15,13.16,13.14,13.14,82000.0,4.934,4.9378,4.9303,4.9303,82000.0
2014-01-06 14:20:00,13.14,13.19,13.14,13.17,159200.0,4.9303,4.949,4.9303,4.9415,159200.0
2014-01-06 14:25:00,13.17,13.17,13.13,13.15,73400.0,4.9415,4.9415,4.9265,4.934,73400.0
2014-01-06 14:30:00,13.16,13.18,13.16,13.18,158100.0,4.9378,4.9453,4.9378,4.9453,158100.0
2014-01-06 14:35:00,13.18,13.19,13.16,13.16,73900.0,4.9453,4.949,4.9378,4.9378,73900.0
2014-01-06 14:40:00,13.16,13.18,13.15,13.18,102300.0,4.9378,4.9453,4.934,4.9453,102300.0
2014-01-06 14:45:00,13.18,13.2,13.18,13.2,179000.0,4.9453,4.9528,4.9453,4.9528,179000.0
2014-01-06 14:50:00,13.2,13.2,13.16,13.16,70500.0,4.9528,4.9528,4.9378,4.9378,70500.0
2014-01-06 14:55:00,13.16,13.19,13.16,13.18,138000.0,4.9378,4.949,4.9378,4.9453,138000.0
2014-01-06 15:00:00,13.18,13.18,13.15,13.15,63200.0,4.9453,4.9453,4.934,4.934,63200.0
2014-01-06 15:05:00,13.16,13.18,13.15,13.17,91900.0,4.9378,4.9453,4.934,4.9415,91900.0
2014-01-06 15:10:00,13.17,13.19,13.17,13.19,123700.0,4.9415,4.949,4.9415,4.949,123700.0
2014-01-06 15:15:00,13.19,13.2,13.18,13.18,159100.0,4.949,4.9528,4.9453,4.9453,159100.0
2014-01-06 15:20:00,13.18,13.19,13.17,13.19,71700.0,4.9453,4.949,4.9415,4.949,71700.0
2014-01-06 15:25:00,13.19,13.19,13.17,13.19,125100.0,4.949,4.949,4.9415,4.949,125100.0
2014-01-06 15:30:00,13.19,13.19,13.16,13.16,186400.0,4.949,4.949,4.9378,4.9378,186400.0
2014-01-06 15:35:00,13.16,13.18,13.15,13.17,204900.0,4.9378,4.9453,4.934,4.9415,204900.0
2014-01-06 15:40:00,13.17,13.19,13.16,13.19,169200.0,4.9415,4.949,4.9378,4.949,169200.0
2014-01-06 15:45:00,13.19,13.19,13.17,13.18,206000.0,4.949,4.949,4.9415,4.9453,206000.0
2014-01-06 15:50:00,13.18,13.18,13.16,13.17,178200.0,4.9453,4.9453,4.9378,4.9415,178200.0
2014-01-06 15:55:00,13.17,13.17,13.16,13.16,298100.0,4.9415,4.9415,4.9378,4.9378,298100.0
2014-01-07 09:30:00,13.38,13.38,13.25,13.27,444900.0,5.0203,5.0203,4.9716,4.9791,444900.0
2014-01-07 09:35:00,13.26,13.28,13.22,13.23,207700.0,4.9753,4.9828,4.9603,4.9641,207700.0
2014-01-07 09:40:00,13.23,13.26,13.21,13.21,227700.0,4.9641,4.9753,4.9565,4.9565,227700.0
2014-01-07 09:45:00,13.22,13.26,13.22,13.25,296200.0,4.9603,4.9753,4.9603,4.9716,296200.0
2014-01-07 09:50:00,13.25,13.27,13.24,13.27,135000.0,4.9716,4.9791,4.9678,4.9791,135000.0
2014-01-07 09:55:00,13.27,13.29,13.24,13.24,72600.0,4.9791,4.9866,4.9678,4.9678,72600.0
2014-01-07 10:00:00,13.24,13.26,13.19,13.23,238300.0,4.9678,4.9753,4.949,4.9641,238300.0
2014-01-07 10:05:00,13.23,13.25,13.2,13.21,225500.0,4.9641,4.9716,4.9528,4.9565,225500.0
2014-01-07 10:10:00,13.21,13.24,13.21,13.21,146600.0,4.9565,4.9678,4.9565,4.9565,146600.0
2014-01-07 10:15:00,13.21,13.23,13.18,13.18,285000.0,4.9565,4.9641,4.9453,4.9453,285000.0
2014-01-07 10:20:00,13.19,13.23,13.18,13.22,185100.0,4.949,4.9641,4.9453,4.9603,185100.0
2014-01-07 10:25:00,13.22,13.22,13.17,13.2,146300.0,4.9603,4.9603,4.9415,4.9528,146300.0
2014-01-07 10:30:00,13.2,13.23,13.19,13.21,172000.0,4.9528,4.9641,4.949,4.9565,172000.0
2014-01-07 10:35:00,13.21,13.23,13.2,13.21,106400.0,4.9565,4.9641,4.9528,4.9565,106400.0
2014-01-07 10:40:00,13.21,13.22,13.19,13.19,113800.0,4.9565,4.9603,4.949,4.949,113800.0
2014-01-07 10:45:00,13.19,13.2,13.18,13.19,125900.0,4.949,4.9528,4.9453,4.949,125900.0
2014-01-07 10:50:00,13.19,13.2,13.17,13.19,105200.0,4.949,4.9528,4.9415,4.949,105200.0
2014-01-07 10:55:00,13.18,13.19,13.13,13.13,215900.0,4.9453,4.949,4.9265,4.9265,215900.0
2014-01-07 11:00:00,13.13,13.14,13.09,13.1,280800.0,4.9265,4.9303,4.9115,4.9153,280800.0
2014-01-07 11:05:00,13.11,13.11,13.07,13.07,278200.0,4.919,4.919,4.904,4.904,278200.0
2014-01-07 11:10:00,13.08,13.09,13.05,13.06,314900.0,4.9078,4.9115,4.8965,4.9003,314900.0
2014-01-07 11:15:00,13.06,13.1,13.04,13.07,366600.0,4.9003,4.9153,4.8928,4.904,366600.0
2014-01-07 11:20:00,13.07,13.08,13.01,13.01,180900.0,4.904,4.9078,4.8815,4.8815,180900.0
2014-01-07 11:25:00,13.02,13.06,13.0,13.05,314800.0,4.8853,4.9003,4.8778,4.8965,314800.0
2014-01-07 11:30:00,13.05,13.06,13.03,13.06,150200.0,4.8965,4.9003,4.889,4.9003,150200.0
2014-01-07 11:35:00,13.05,13.06,13.02,13.02,136600.0,4.8965,4.9003,4.8853,4.8853,136600.0
2014-01-07 11:40:00,13.03,13.03,13.0,13.02,283800.0,4.889,4.889,4.8778,4.8853,283800.0
2014-01-07 11:45:00,13.02,13.03,12.97,12.97,336100.0,4.8853,4.889,4.8665,4.8665,336100.0
2014-01-07 11:50:00,12.98,13.01,12.98,13.0,300700.0,4.8702,4.8815,4.8702,4.8778,300700.0
2014-01-07 11:55:00,12.99,13.0,12.97,12.99,167600.0,4.874,4.8778,4.8665,4.874,167600.0
2014-01-07 12:00:00,12.99,13.0,12.97,13.0,154600.0,4.874,4.8778,4.8665,4.8778,154600.0
2014-01-07 12:05:00,13.0,13.01,12.99,12.99,100300.0,4.8778,4.8815,4.874,4.874,100300.0
2014-01-07 12:10:00,13.0,13.0,12.95,12.95,196100.0,4.8778,4.8778,4.859,4.859,196100.0
2014-01-07 12:15:00,12.95,13.0,12.95,13.0,132000.0,4.859,4.8778,4.859,4.8778,132000.0
2014-01-07 12:20:00,12.99,13.01,12.99,12.99,185300.0,4.874,4.8815,4.874,4.874,185300.0
2014-01-07 12:25:00,12.99,13.0,12.98,12.98,169700.0,4.874,4.8778,4.8702,4.8702,169700.0
2014-01-07 12:30:00,12.98,12.99,12.95,12.97,169900.0,4.8702,4.874,4.859,4.8665,169900.0
2014-01-07 12:35:00,12.97,13.0,12.96,12.99,119700.0,4.8665,4.8778,4.8627,4.874,119700.0
2014-01-07 12:40:00,12.99,13.01,12.98,13.01,148700.0,4.874,4.8815,4.8702,4.8815,148700.0
2014-01-07 12:45:00,13.01,13.02,12.96,12.96,123100.0,4.8815,4.8853,4.8627,4.8627,123100.0
2014-01-07 12:50:00,12.96,12.98,12.96,12.97,134100.0,4.8627,4.8702,4.8627,4.8665,134100.0
2014-01-07 12:55:00,12.97,12.98,12.95,12.96,135500.0,4.8665,4.8702,4.859,4.8627,135500.0
2014-01-07 13:00:00,12.97,12.98,12.95,12.96,175500.0,4.8665,4.8702,4.859,4.8627,175500.0
2014-01-07 13:05:00,12.96,12.96,12.9,12.91,350800.0,4.8627,4.8627,4.8402,4.844,350800.0
2014-01-07 13:10:00,12.91,12.94,12.89,12.9,476900.0,4.844,4.8552,4.8365,4.8402,476900.0
2014-01-07 13:15:00,12.9,12.91,12.89,12.9,205800.0,4.8402,4.844,4.8365,4.8402,205800.0
2014-01-07 13:20:00,12.9,12.91,12.9,12.9,123100.0,4.8402,4.844,4.8402,4.8402,123100.0
2014-01-07 13:25:00,12.9,12.91,12.88,12.9,265800.0,4.8402,4.844,4.8327,4.8402,265800.0
2014-01-07 13:30:00,12.9,12.91,12.88,12.9,170900.0,4.8402,4.844,4.8327,4.8402,170900.0
2014-01-07 13:35:00,12.9,12.92,12.89,12.9,333100.0,4.8402,4.8477,4.8365,4.8402,333100.0
2014-01-07 13:40:00,12.9,12.91,12.88,12.89,337700.0,4.8402,4.844,4.8327,4.8365,337700.0
2014-01-07 13:45:00,12.89,12.91,12.88,12.89,480000.0,4.8365,4.844,4.8327,4.8365,480000.0
2014-01-07 13:50:00,12.88,12.9,12.86,12.87,394800.0,4.8327,4.8402,4.8252,4.829,394800.0
2014-01-07 13:55:00,12.87,12.88,12.85,12.88,196700.0,4.829,4.8327,4.8215,4.8327,196700.0
2014-01-07 14:00:00,12.87,12.88,12.83,12.84,257200.0,4.829,4.8327,4.814,4.8177,257200.0
2014-01-07 14:05:00,12.83,12.86,12.83,12.83,137400.0,4.814,4.8252,4.814,4.814,137400.0
2014-01-07 14:10:00,12.84,12.87,12.84,12.86,182500.0,4.8177,4.829,4.8177,4.8252,182500.0
2014-01-07 14:15:00,12.87,12.87,12.85,12.86,55900.0,4.829,4.829,4.8215,4.8252,55900.0
2014-01-07 14:20:00,12.85,12.87,12.85,12.85,90300.0,4.8215,4.829,4.8215,4.8215,90300.0
2014-01-07 14:25:00,12.86,12.88,12.84,12.84,293200.0,4.8252,4.8327,4.8177,4.8177,293200.0
2014-01-07 14:30:00,12.84,12.86,12.83,12.86,198100.0,4.8177,4.8252,4.814,4.8252,198100.0
2014-01-07 14:35:00,12.85,12.85,12.82,12.84,167500.0,4.8215,4.8215,4.8102,4.8177,167500.0
2014-01-07 14:40:00,12.85,12.85,12.82,12.83,123700.0,4.8215,4.8215,4.8102,4.814,123700.0
2014-01-07 14:45:00,12.83,12.84,12.82,12.83,102000.0,4.814,4.8177,4.8102,4.814,102000.0
2014-01-07 14:50:00,12.83,12.86,12.82,12.86,148700.0,4.814,4.8252,4.8102,4.8252,148700.0
2014-01-07 14:55:00,12.85,12.86,12.84,12.86,222800.0,4.8215,4.8252,4.8177,4.8252,222800.0
2014-01-07 15:00:00,12.86,12.88,12.85,12.86,292500.0,4.8252,4.8327,4.8215,4.8252,292500.0
2014-01-07 15:05:00,12.87,12.89,12.86,12.89,306000.0,4.829,4.8365,4.8252,4.8365,306000.0
2014-01-07 15:10:00,12.88,12.9,12.87,12.88,177700.0,4.8327,4.8402,4.829,4.8327,177700.0
2014-01-07 15:15:00,12.87,12.88,12.87,12.88,129400.0,4.829,4.8327,4.829,4.8327,129400.0
2014-01-07 15:20:00,12.87,12.88,12.86,12.86,238100.0,4.829,4.8327,4.8252,4.8252,238100.0
2014-01-07 15:25:00,12.86,12.87,12.86,12.87,191100.0,4.8252,4.829,4.8252,4.829,191100.0
2014-01-07 15:30:00,12.87,12.92,12.86,12.9,385700.0,4.829,4.8477,4.8252,4.8402,385700.0
2014-01-07 15:35:00,12.9,12.9,12.88,12.89,376900.0,4.8402,4.8402,4.8327,4.8365,376900.0
2014-01-07 15:40:00,12.9,12.91,12.87,12.91,476300.0,4.8402,4.844,4.829,4.844,476300.0
2014-01-07 15:45:00,12.91,12.91,12.88,12.89,448600.0,4.844,4.844,4.8327,4.8365,448600.0
2014-01-07 15:50:00,12.88,12.9,12.87,12.88,430800.0,4.8327,4.8402,4.829,4.8327,430800.0
2014-01-07 15:55:00,12.88,12.9,12.88,12.89,895800.0,4.8327,4.8402,4.8327,4.8365,895800.0
2014-01-08 09:30:00,12.94,12.94,12.86,12.9,398200.0,4.8552,4.8552,4.8252,4.8402,398200.0
2014-01-08 09:35:00,12.9,12.9,12.81,12.87,459300.0,4.8402,4.8402,4.8065,4.829,459300.0
2014-01-08 09:40:00,12.87,12.88,12.82,12.88,241500.0,4.829,4.8327,4.8102,4.8327,241500.0
2014-01-08 09:45:00,12.88,12.91,12.87,12.91,233700.0,4.8327,4.844,4.829,4.844,233700.0
2014-01-08 09:50:00,12.91,12.91,12.86,12.88,288700.0,4.844,4.844,4.8252,4.8327,288700.0
2014-01-08 09:55:00,12.88,12.92,12.87,12.88,228800.0,4.8327,4.8477,4.829,4.8327,228800.0
2014-01-08 10:00:00,12.88,12.91,12.84,12.89,341400.0,4.8327,4.844,4.8177,4.8365,341400.0
2014-01-08 10:05:00,12.9,12.91,12.88,12.9,166100.0,4.8402,4.844,4.8327,4.8402,166100.0
2014-01-08 10:10:00,12.9,12.93,12.89,12.92,225000.0,4.8402,4.8515,4.8365,4.8477,225000.0
2014-01-08 10:15:00,12.91,12.93,12.91,12.93,162100.0,4.844,4.8515,4.844,4.8515,162100.0
2014-01-08 10:20:00,12.93,12.95,12.92,12.95,135200.0,4.8515,4.859,4.8477,4.859,135200.0
2014-01-08 10:25:00,12.95,12.96,12.93,12.94,156200.0,4.859,4.8627,4.8515,4.8552,156200.0
2014-01-08 10:30:00,12.94,12.94,12.9,12.93,136300.0,4.8552,4.8552,4.8402,4.8515,136300.0
2014-01-08 10:35:00,12.93,12.94,12.92,12.93,141500.0,4.8515,4.8552,4.8477,4.8515,141500.0
2014-01-08 10:40:00,12.92,12.94,12.89,12.89,173600.0,4.8477,4.8552,4.8365,4.8365,173600.0
2014-01-08 10:45:00,12.9,12.92,12.89,12.92,177300.0,4.8402,4.8477,4.8365,4.8477,177300.0
2014-01-08 10:50:00,12.91,12.93,12.89,12.9,137800.0,4.844,4.8515,4.8365,4.8402,137800.0
2014-01-08 10:55:00,12.9,12.93,12.9,12.9,139600.0,4.8402,4.8515,4.8402,4.8402,139600.0
2014-01-08 11:00:00,12.91,12.92,12.89,12.9,162000.0,4.844,4.8477,4.8365,4.8402,162000.0
2014-01-08 11:05:00,12.9,12.91,12.89,12.9,100700.0,4.8402,4.844,4.8365,4.8402,100700.0
2014-01-08 11:10:00,12.9,12.9,12.83,12.84,517400.0,4.8402,4.8402,4.814,4.8177,517400.0
2014-01-08 11:15:00,12.84,12.87,12.84,12.86,195400.0,4.8177,4.829,4.8177,4.8252,195400.0
2014-01-08 11:20:00,12.86,12.87,12.85,12.86,109200.0,4.8252,4.829,4.8215,4.8252,109200.0
2014-01-08 11:25:00,12.85,12.86,12.8,12.81,243500.0,4.8215,4.8252,4.8027,4.8065,243500.0
2014-01-08 11:30:00,12.81,12.84,12.8,12.83,253500.0,4.8065,4.8177,4.8027,4.814,253500.0
2014-01-08 11:35:00,12.83,12.84,12.8,12.81,150400.0,4.814,4.8177,4.8027,4.8065,150400.0
2014-01-08 11:40:00,12.81,12.83,12.8,12.81,138900.0,4.8065,4.814,4.8027,4.8065,138900.0
2014-01-08 11:45:00,12.81,12.82,12.76,12.79,382100.0,4.8065,4.8102,4.7877,4.799,382100.0
2014-01-08 11:50:00,12.79,12.8,12.79,12.79,205700.0,4.799,4.8027,4.799,4.799,205700.0
2014-01-08 11:55:00,12.79,12.83,12.79,12.83,89300.0,4.799,4.814,4.799,4.814,89300.0
2014-01-08 12:00:00,12.82,12.83,12.76,12.77,374600.0,4.8102,4.814,4.7877,4.7915,374600.0
2014-01-08 12:05:00,12.78,12.8,12.77,12.77,118900.0,4.7952,4.8027,4.7915,4.7915,118900.0
2014-01-08 12:10:00,12.77,12.8,12.77,12.79,167000.0,4.7915,4.8027,4.7915,4.799,167000.0
2014-01-08 12:15:00,12.79,12.8,12.78,12.79,124900.0,4.799,4.8027,4.7952,4.799,124900.0
2014-01-08 12:20:00,12.8,12.83,12.79,12.82,87800.0,4.8027,4.814,4.799,4.8102,87800.0
2014-01-08 12:25:00,12.83,12.83,12.78,12.78,106300.0,4.814,4.814,4.7952,4.7952,106300.0
2014-01-08 12:30:00,12.78,12.8,12.78,12.79,101800.0,4.7952,4.8027,4.7952,4.799,101800.0
2014-01-08 12:35:00,12.79,12.79,12.77,12.77,101200.0,4.799,4.799,4.7915,4.7915,101200.0
2014-01-08 12:40:00,12.78,12.79,12.77,12.78,84000.0,4.7952,4.799,4.7915,4.7952,84000.0
2014-01-08 12:45:00,12.78,12.78,12.77,12.78,26700.0,4.7952,4.7952,4.7915,4.7952,26700.0
2014-01-08 12:50:00,12.78,12.79,12.77,12.79,50300.0,4.7952,4.799,4.7915,4.799,50300.0
2014-01-08 12:55:00,12.79,12.8,12.78,12.8,68800.0,4.799,4.8027,4.7952,4.8027,68800.0
2014-01-08 13:00:00,12.79,12.8,12.78,12.78,59400.0,4.799,4.8027,4.7952,4.7952,59400.0
2014-01-08 13:05:00,12.78,12.79,12.77,12.77,134700.0,4.7952,4.799,4.7915,4.7915,134700.0
2014-01-08 13:10:00,12.77,12.8,12.77,12.8,233400.0,4.7915,4.8027,4.7915,4.8027,233400.0
2014-01-08 13:15:00,12.8,12.8,12.77,12.78,303400.0,4.8027,4.8027,4.7915,4.7952,303400.0
2014-01-08 13:20:00,12.78,12.79,12.77,12.78,91700.0,4.7952,4.799,4.7915,4.7952,91700.0
2014-01-08 13:25:00,12.79,12.79,12.78,12.79,36900.0,4.799,4.799,4.7952,4.799,36900.0
2014-01-08 13:30:00,12.79,12.82,12.78,12.82,106100.0,4.799,4.8102,4.7952,4.8102,106100.0
2014-01-08 13:35:00,12.82,12.82,12.78,12.79,179100.0,4.8102,4.8102,4.7952,4.799,179100.0
2014-01-08 13:40:00,12.8,12.8,12.78,12.79,51900.0,4.8027,4.8027,4.7952,4.799,51900.0
2014-01-08 13:45:00,12.79,12.8,12.78,12.78,120100.0,4.799,4.8027,4.7952,4.7952,120100.0
2014-01-08 13:50:00,12.79,12.79,12.78,12.79,53300.0,4.799,4.799,4.7952,4.799,53300.0
2014-01-08 13:55:00,12.78,12.79,12.76,12.77,78200.0,4.7952,4.799,4.7877,4.7915,78200.0
2014-01-08 14:00:00,12.76,12.8,12.72,12.73,501000.0,4.7877,4.8027,4.7727,4.7764,501000.0
2014-01-08 14:05:00,12.73,12.74,12.7,12.72,327800.0,4.7764,4.7802,4.7652,4.7727,327800.0
2014-01-08 14:10:00,12.71,12.74,12.71,12.74,153200.0,4.7689,4.7802,4.7689,4.7802,153200.0
2014-01-08 14:15:00,12.74,12.77,12.73,12.74,188900.0,4.7802,4.7915,4.7764,4.7802,188900.0
2014-01-08 14:20:00,12.75,12.77,12.73,12.75,156800.0,4.784,4.7915,4.7764,4.784,156800.0
2014-01-08 14:25:00,12.75,12.76,12.74,12.74,67600.0,4.784,4.7877,4.7802,4.7802,67600.0
2014-01-08 14:30:00,12.75,12.76,12.73,12.75,150800.0,4.784,4.7877,4.7764,4.784,150800.0
2014-01-08 14:35:00,12.76,12.76,12.72,12.73,77900.0,4.7877,4.7877,4.7727,4.7764,77900.0
2014-01-08 14:40:00,12.73,12.76,12.72,12.74,83100.0,4.7764,4.7877,4.7727,4.7802,83100.0
2014-01-08 14:45:00,12.74,12.75,12.73,12.73,73900.0,4.7802,4.784,4.7764,4.7764,73900.0
2014-01-08 14:50:00,12.74,12.74,12.71,12.71,163500.0,4.7802,4.7802,4.7689,4.7689,163500.0
2014-01-08 14:55:00,12.72,12.73,12.71,12.71,164800.0,4.7727,4.7764,4.7689,4.7689,164800.0
2014-01-08 15:00:00,12.71,12.72,12.7,12.71,76100.0,4.7689,4.7727,4.7652,4.7689,76100.0
2014-01-08 15:05:00,12.71,12.72,12.69,12.69,327300.0,4.7689,4.7727,4.7614,4.7614,327300.0
2014-01-08 15:10:00,12.7,12.73,12.69,12.73,217000.0,4.7652,4.7764,4.7614,4.7764,217000.0
2014-01-08 15:15:00,12.73,12.77,12.71,12.71,303600.0,4.7764,4.7915,4.7689,4.7689,303600.0
2014-01-08 15:20:00,12.72,12.73,12.69,12.7,229700.0,4.7727,4.7764,4.7614,4.7652,229700.0
2014-01-08 15:25:00,12.69,12.71,12.69,12.7,240500.0,4.7614,4.7689,4.7614,4.7652,240500.0
2014-01-08 15:30:00,12.7,12.71,12.69,12.7,309500.0,4.7652,4.7689,4.7614,4.7652,309500.0
2014-01-08 15:35:00,12.7,12.7,12.66,12.7,528600.0,4.7652,4.7652,4.7502,4.7652,528600.0
2014-01-08 15:40:00,12.69,12.7,12.69,12.7,108200.0,4.7614,4.7652,4.7614,4.7652,108200.0
2014-01-08 15:45:00,12.69,12.7,12.68,12.7,475200.0,4.7614,4.7652,4.7577,4.7652,475200.0
2014-01-08 15:50:00,12.69,12.7,12.66,12.67,499100.0,4.7614,4.7652,4.7502,4.7539,499100.0
2014-01-08 15:55:00,12.68,12.69,12.67,12.69,853800.0,4.7577,4.7614,4.7539,4.7614,853800.0
2014-01-09 09:30:00,12.65,12.67,12.64,12.66,464000.0,4.7464,4.7539,4.7427,4.7502,464000.0
2014-01-09 09:35:00,12.66,12.66,12.6,12.6,368800.0,4.7502,4.7502,4.7277,4.7277,368800.0
2014-01-09 09:40:00,12.61,12.65,12.59,12.6,483000.0,4.7314,4.7464,4.7239,4.7277,483000.0
2014-01-09 09:45:00,12.59,12.61,12.56,12.57,382200.0,4.7239,4.7314,4.7127,4.7164,382200.0
2014-01-09 09:50:00,12.57,12.59,12.54,12.55,308500.0,4.7164,4.7239,4.7052,4.7089,308500.0
2014-01-09 09:55:00,12.56,12.59,12.53,12.54,300000.0,4.7127,4.7239,4.7014,4.7052,300000.0
2014-01-09 10:00:00,12.54,12.57,12.53,12.57,367600.0,4.7052,4.7164,4.7014,4.7164,367600.0
2014-01-09 10:05:00,12.57,12.58,12.54,12.54,194900.0,4.7164,4.7202,4.7052,4.7052,194900.0
2014-01-09 10:10:00,12.55,12.55,12.54,12.54,227000.0,4.7089,4.7089,4.7052,4.7052,227000.0
2014-01-09 10:15:00,12.54,12.55,12.51,12.54,274800.0,4.7052,4.7089,4.6939,4.7052,274800.0
2014-01-09 10:20:00,12.54,12.57,12.53,12.55,365900.0,4.7052,4.7164,4.7014,4.7089,365900.0
2014-01-09 10:25:00,12.55,12.55,12.53,12.55,229400.0,4.7089,4.7089,4.7014,4.7089,229400.0
2014-01-09 10:30:00,12.55,12.55,12.54,12.55,387400.0,4.7089,4.7089,4.7052,4.7089,387400.0
2014-01-09 10:35:00,12.55,12.55,12.54,12.54,209300.0,4.7089,4.7089,4.7052,4.7052,209300.0
2014-01-09 10:40:00,12.54,12.55,12.51,12.52,169700.0,4.7052,4.7089,4.6939,4.6977,169700.0
2014-01-09 10:45:00,12.51,12.53,12.51,12.52,248000.0,4.6939,4.7014,4.6939,4.6977,248000.0
2014-01-09 10:50:00,12.52,12.53,12.51,12.51,189700.0,4.6977,4.7014,4.6939,4.6939,189700.0
2014-01-09 10:55:00,12.52,12.55,12.51,12.53,298600.0,4.6977,4.7089,4.6939,4.7014,298600.0
2014-01-09 11:00:00,12.53,12.54,12.51,12.51,171600.0,4.7014,4.7052,4.6939,4.6939,171600.0
2014-01-09 11:05:00,12.51,12.54,12.51,12.51,267800.0,4.6939,4.7052,4.6939,4.6939,267800.0
2014-01-09 11:10:00,12.51,12.52,12.5,12.51,316200.0,4.6939,4.6977,4.6901,4.6939,316200.0
2014-01-09 11:15:00,12.51,12.54,12.5,12.53,433700.0,4.6939,4.7052,4.6901,4.7014,433700.0
2014-01-09 11:20:00,12.53,12.54,12.51,12.52,227300.0,4.7014,4.7052,4.6939,4.6977,227300.0
2014-01-09 11:25:00,12.51,12.54,12.5,12.54,231400.0,4.6939,4.7052,4.6901,4.7052,231400.0
2014-01-09 11:30:00,12.54,12.54,12.53,12.54,123100.0,4.7052,4.7052,4.7014,4.7052,123100.0
2014-01-09 11:35:00,12.54,12.56,12.53,12.55,228500.0,4.7052,4.7127,4.7014,4.7089,228500.0
2014-01-09 11:40:00,12.55,12.55,12.54,12.55,106400.0,4.7089,4.7089,4.7052,4.7089,106400.0
2014-01-09 11:45:00,12.54,12.55,12.51,12.52,134300.0,4.7052,4.7089,4.6939,4.6977,134300.0
2014-01-09 11:50:00,12.51,12.53,12.5,12.51,150800.0,4.6939,4.7014,4.6901,4.6939,150800.0
2014-01-09 11:55:00,12.51,12.52,12.5,12.52,144200.0,4.6939,4.6977,4.6901,4.6977,144200.0
2014-01-09 12:00:00,12.52,12.52,12.51,12.52,153100.0,4.6977,4.6977,4.6939,4.6977,153100.0
2014-01-09 12:05:00,12.52,12.53,12.5,12.5,395100.0,4.6977,4.7014,4.6901,4.6901,395100.0
2014-01-09 12:10:00,12.51,12.52,12.5,12.52,146300.0,4.6939,4.6977,4.6901,4.6977,146300.0
2014-01-09 12:15:00,12.52,12.52,12.5,12.51,105000.0,4.6977,4.6977,4.6901,4.6939,105000.0
2014-01-09 12:20:00,12.51,12.51,12.49,12.49,325600.0,4.6939,4.6939,4.6864,4.6864,325600.0
2014-01-09 12:25:00,12.49,12.51,12.48,12.49,188900.0,4.6864,4.6939,4.6826,4.6864,188900.0
2014-01-09 12:30:00,12.49,12.5,12.48,12.5,385100.0,4.6864,4.6901,4.6826,4.6901,385100.0
2014-01-09 12:35:00,12.49,12.5,12.48,12.5,290300.0,4.6864,4.6901,4.6826,4.6901,290300.0
2014-01-09 12:40:00,12.49,12.5,12.49,12.49,138000.0,4.6864,4.6901,4.6864,4.6864,138000.0
2014-01-09 12:45:00,12.5,12.5,12.47,12.48,167400.0,4.6901,4.6901,4.6789,4.6826,167400.0
2014-01-09 12:50:00,12.47,12.49,12.47,12.49,104800.0,4.6789,4.6864,4.6789,4.6864,104800.0
2014-01-09 12:55:00,12.49,12.51,12.49,12.51,199800.0,4.6864,4.6939,4.6864,4.6939,199800.0
2014-01-09 13:00:00,12.51,12.52,12.48,12.48,333800.0,4.6939,4.6977,4.6826,4.6826,333800.0
2014-01-09 13:05:00,12.48,12.49,12.46,12.46,114100.0,4.6826,4.6864,4.6751,4.6751,114100.0
2014-01-09 13:10:00,12.46,12.47,12.43,12.44,272400.0,4.6751,4.6789,4.6639,4.6676,272400.0
2014-01-09 13:15:00,12.43,12.44,12.42,12.42,318400.0,4.6639,4.6676,4.6601,4.6601,318400.0
2014-01-09 13:20:00,12.42,12.43,12.38,12.4,989600.0,4.6601,4.6639,4.6451,4.6526,989600.0
2014-01-09 13:25:00,12.39,12.4,12.38,12.38,353200.0,4.6489,4.6526,4.6451,4.6451,353200.0
2014-01-09 13:30:00,12.38,12.41,12.38,12.41,237400.0,4.6451,4.6564,4.6451,4.6564,237400.0
2014-01-09 13:35:00,12.41,12.41,12.37,12.37,348100.0,4.6564,4.6564,4.6414,4.6414,348100.0
2014-01-09 13:40:00,12.37,12.38,12.33,12.34,384100.0,4.6414,4.6451,4.6264,4.6301,384100.0
2014-01-09 13:45:00,12.33,12.37,12.33,12.36,629400.0,4.6264,4.6414,4.6264,4.6376,629400.0
2014-01-09 13:50:00,12.35,12.37,12.34,12.34,324900.0,4.6339,4.6414,4.6301,4.6301,324900.0
2014-01-09 13:55:00,12.35,12.38,12.33,12.33,241400.0,4.6339,4.6451,4.6264,4.6264,241400.0
2014-01-09 14:00:00,12.34,12.37,12.33,12.35,154100.0,4.6301,4.6414,4.6264,4.6339,154100.0
2014-01-09 14:05:00,12.36,12.4,12.35,12.39,112300.0,4.6376,4.6526,4.6339,4.6489,112300.0
2014-01-09 14:10:00,12.39,12.39,12.37,12.37,145000.0,4.6489,4.6489,4.6414,4.6414,145000.0
2014-01-09 14:15:00,12.37,12.41,12.37,12.41,190500.0,4.6414,4.6564,4.6414,4.6564,190500.0
2014-01-09 14:20:00,12.41,12.45,12.39,12.43,391200.0,4.6564,4.6714,4.6489,4.6639,391200.0
2014-01-09 14:25:00,12.43,12.45,12.42,12.45,163800.0,4.6639,4.6714,4.6601,4.6714,163800.0
2014-01-09 14:30:00,12.44,12.45,12.43,12.44,102700.0,4.6676,4.6714,4.6639,4.6676,102700.0
2014-01-09 14:35:00,12.44,12.45,12.43,12.44,66000.0,4.6676,4.6714,4.6639,4.6676,66000.0
2014-01-09 14:40:00,12.45,12.47,12.44,12.47,71600.0,4.6714,4.6789,4.6676,4.6789,71600.0
2014-01-09 14:45:00,12.47,12.49,12.46,12.48,193100.0,4.6789,4.6864,4.6751,4.6826,193100.0
2014-01-09 14:50:00,12.48,12.49,12.47,12.47,97200.0,4.6826,4.6864,4.6789,4.6789,97200.0
2014-01-09 14:55:00,12.46,12.47,12.45,12.45,41100.0,4.6751,4.6789,4.6714,4.6714,41100.0
2014-01-09 15:00:00,12.45,12.47,12.45,12.46,166000.0,4.6714,4.6789,4.6714,4.6751,166000.0
2014-01-09 15:05:00,12.47,12.5,12.46,12.5,204000.0,4.6789,4.6901,4.6751,4.6901,204000.0
2014-01-09 15:10:00,12.49,12.5,12.48,12.5,243700.0,4.6864,4.6901,4.6826,4.6901,243700.0
2014-01-09 15:15:00,12.5,12.51,12.49,12.51,162100.0,4.6901,4.6939,4.6864,4.6939,162100.0
2014-01-09 15:20:00,12.51,12.54,12.51,12.54,194300.0,4.6939,4.7052,4.6939,4.7052,194300.0
2014-01-09 15:25:00,12.54,12.55,12.53,12.55,150600.0,4.7052,4.7089,4.7014,4.7089,150600.0
2014-01-09 15:30:00,12.55,12.55,12.5,12.53,377600.0,4.7089,4.7089,4.6901,4.7014,377600.0
2014-01-09 15:35:00,12.53,12.54,12.52,12.54,263700.0,4.7014,4.7052,4.6977,4.7052,263700.0
2014-01-09 15:40:00,12.54,12.56,12.51,12.53,348800.0,4.7052,4.7127,4.6939,4.7014,348800.0
2014-01-09 15:45:00,12.53,12.53,12.5,12.52,183100.0,4.7014,4.7014,4.6901,4.6977,183100.0
2014-01-09 15:50:00,12.52,12.54,12.51,12.54,443700.0,4.6977,4.7052,4.6939,4.7052,443700.0
2014-01-09 15:55:00,12.54,12.54,12.52,12.52,428000.0,4.7052,4.7052,4.6977,4.6977,428000.0
2014-01-10 09:30:00,12.73,12.75,12.67,12.73,1305100.0,4.7764,4.784,4.7539,4.7764,1305100.0
2014-01-10 09:35:00,12.73,12.84,12.73,12.79,1405600.0,4.7764,4.8177,4.7764,4.799,1405600.0
2014-01-10 09:40:00,12.8,12.82,12.71,12.76,1249200.0,4.8027,4.8102,4.7689,4.7877,1249200.0
2014-01-10 09:45:00,12.75,12.81,12.73,12.8,656700.0,4.784,4.8065,4.7764,4.8027,656700.0
2014-01-10 09:50:00,12.8,12.9,12.8,12.86,1103600.0,4.8027,4.8402,4.8027,4.8252,1103600.0
2014-01-10 09:55:00,12.86,12.91,12.83,12.83,539300.0,4.8252,4.844,4.814,4.814,539300.0
2014-01-10 10:00:00,12.84,12.86,12.81,12.83,634400.0,4.8177,4.8252,4.8065,4.814,634400.0
2014-01-10 10:05:00,12.82,12.83,12.75,12.78,367800.0,4.8102,4.814,4.784,4.7952,367800.0
2014-01-10 10:10:00,12.78,12.82,12.75,12.81,268100.0,4.7952,4.8102,4.784,4.8065,268100.0
2014-01-10 10:15:00,12.8,12.82,12.78,12.79,482000.0,4.8027,4.8102,4.7952,4.799,482000.0
2014-01-10 10:20:00,12.79,12.81,12.78,12.79,244600.0,4.799,4.8065,4.7952,4.799,244600.0
2014-01-10 10:25:00,12.79,12.81,12.77,12.78,607500.0,4.799,4.8065,4.7915,4.7952,607500.0
2014-01-10 10:30:00,12.78,12.81,12.77,12.79,249600.0,4.7952,4.8065,4.7915,4.799,249600.0
2014-01-10 10:35:00,12.8,12.8,12.75,12.76,284600.0,4.8027,4.8027,4.784,4.7877,284600.0
2014-01-10 10:40:00,12.77,12.81,12.76,12.78,335200.0,4.7915,4.8065,4.7877,4.7952,335200.0
2014-01-10 10:45:00,12.78,12.8,12.77,12.8,252900.0,4.7952,4.8027,4.7915,4.8027,252900.0
2014-01-10 10:50:00,12.8,12.8,12.79,12.79,139100.0,4.8027,4.8027,4.799,4.799,139100.0
2014-01-10 10:55:00,12.79,12.8,12.78,12.8,475800.0,4.799,4.8027,4.7952,4.8027,475800.0
2014-01-10 11:00:00,12.8,12.8,12.79,12.8,98300.0,4.8027,4.8027,4.799,4.8027,98300.0
2014-01-10 11:05:00,12.8,12.8,12.79,12.79,221000.0,4.8027,4.8027,4.799,4.799,221000.0
2014-01-10 11:10:00,12.79,12.8,12.78,12.79,202900.0,4.799,4.8027,4.7952,4.799,202900.0
2014-01-10 11:15:00,12.79,12.8,12.77,12.79,186400.0,4.799,4.8027,4.7915,4.799,186400.0
2014-01-10 11:20:00,12.8,12.8,12.78,12.78,399600.0,4.8027,4.8027,4.7952,4.7952,399600.0
2014-01-10 11:25:00,12.78,12.8,12.78,12.8,101400.0,4.7952,4.8027,4.7952,4.8027,101400.0
2014-01-10 11:30:00,12.79,12.8,12.79,12.8,404100.0,4.799,4.8027,4.799,4.8027,404100.0
2014-01-10 11:35:00,12.79,12.8,12.78,12.78,221600.0,4.799,4.8027,4.7952,4.7952,221600.0
2014-01-10 11:40:00,12.79,12.8,12.75,12.75,226400.0,4.799,4.8027,4.784,4.784,226400.0
2014-01-10 11:45:00,12.75,12.77,12.73,12.76,395100.0,4.784,4.7915,4.7764,4.7877,395100.0
2014-01-10 11:50:00,12.74,12.76,12.72,12.74,279200.0,4.7802,4.7877,4.7727,4.7802,279200.0
2014-01-10 11:55:00,12.74,12.75,12.71,12.75,400200.0,4.7802,4.784,4.7689,4.784,400200.0
2014-01-10 12:00:00,12.75,12.75,12.74,12.74,51700.0,4.784,4.784,4.7802,4.7802,51700.0
2014-01-10 12:05:00,12.74,12.74,12.71,12.73,149500.0,4.7802,4.7802,4.7689,4.7764,149500.0
2014-01-10 12:10:00,12.72,12.73,12.7,12.71,115000.0,4.7727,4.7764,4.7652,4.7689,115000.0
2014-01-10 12:15:00,12.7,12.73,12.7,12.73,140900.0,4.7652,4.7764,4.7652,4.7764,140900.0
2014-01-10 12:20:00,12.72,12.73,12.68,12.68,115700.0,4.7727,4.7764,4.7577,4.7577,115700.0
2014-01-10 12:25:00,12.69,12.71,12.67,12.67,151800.0,4.7614,4.7689,4.7539,4.7539,151800.0
2014-01-10 12:30:00,12.67,12.69,12.67,12.68,92800.0,4.7539,4.7614,4.7539,4.7577,92800.0
2014-01-10 12:35:00,12.68,12.69,12.67,12.67,164300.0,4.7577,4.7614,4.7539,4.7539,164300.0
2014-01-10 12:40:00,12.68,12.73,12.67,12.7,92400.0,4.7577,4.7764,4.7539,4.7652,92400.0
2014-01-10 12:45:00,12.7,12.71,12.67,12.67,69400.0,4.7652,4.7689,4.7539,4.7539,69400.0
2014-01-10 12:50:00,12.68,12.69,12.66,12.69,81200.0,4.7577,4.7614,4.7502,4.7614,81200.0
2014-01-10 12:55:00,12.69,12.69,12.65,12.67,196700.0,4.7614,4.7614,4.7464,4.7539,196700.0
2014-01-10 13:00:00,12.68,12.71,12.68,12.7,351600.0,4.7577,4.7689,4.7577,4.7652,351600.0
2014-01-10 13:05:00,12.71,12.75,12.7,12.74,180600.0,4.7689,4.784,4.7652,4.7802,180600.0
2014-01-10 13:10:00,12.75,12.77,12.74,12.76,179900.0,4.784,4.7915,4.7802,4.7877,179900.0
2014-01-10 13:15:00,12.75,12.77,12.75,12.77,52300.0,4.784,4.7915,4.784,4.7915,52300.0
2014-01-10 13:20:00,12.76,12.77,12.75,12.76,54900.0,4.7877,4.7915,4.784,4.7877,54900.0
2014-01-10 13:25:00,12.75,12.77,12.74,12.74,149000.0,4.784,4.7915,4.7802,4.7802,149000.0
2014-01-10 13:30:00,12.74,12.75,12.71,12.71,148000.0,4.7802,4.784,4.7689,4.7689,148000.0
2014-01-10 13:35:00,12.71,12.73,12.71,12.73,65800.0,4.7689,4.7764,4.7689,4.7764,65800.0
2014-01-10 13:40:00,12.73,12.74,12.7,12.71,172800.0,4.7764,4.7802,4.7652,4.7689,172800.0
2014-01-10 13:45:00,12.71,12.74,12.71,12.74,138900.0,4.7689,4.7802,4.7689,4.7802,138900.0
2014-01-10 13:50:00,12.74,12.74,12.73,12.74,53100.0,4.7802,4.7802,4.7764,4.7802,53100.0
2014-01-10 13:55:00,12.74,12.78,12.73,12.76,268300.0,4.7802,4.7952,4.7764,4.7877,268300.0
2014-01-10 14:00:00,12.76,12.76,12.73,12.73,153500.0,4.7877,4.7877,4.7764,4.7764,153500.0
2014-01-10 14:05:00,12.73,12.73,12.71,12.73,83300.0,4.7764,4.7764,4.7689,4.7764,83300.0
2014-01-10 14:10:00,12.73,12.75,12.72,12.75,58100.0,4.7764,4.784,4.7727,4.784,58100.0
2014-01-10 14:15:00,12.74,12.8,12.74,12.8,138100.0,4.7802,4.8027,4.7802,4.8027,138100.0
2014-01-10 14:20:00,12.8,12.8,12.78,12.79,79800.0,4.8027,4.8027,4.7952,4.799,79800.0
2014-01-10 14:25:00,12.79,12.8,12.78,12.8,77000.0,4.799,4.8027,4.7952,4.8027,77000.0
2014-01-10 14:30:00,12.8,12.81,12.79,12.81,77800.0,4.8027,4.8065,4.799,4.8065,77800.0
2014-01-10 14:35:00,12.8,12.81,12.79,12.8,81700.0,4.8027,4.8065,4.799,4.8027,81700.0
2014-01-10 14:40:00,12.8,12.84,12.79,12.83,168700.0,4.8027,4.8177,4.799,4.814,168700.0
2014-01-10 14:45:00,12.83,12.83,12.8,12.81,55500.0,4.814,4.814,4.8027,4.8065,55500.0
2014-01-10 14:50:00,12.81,12.82,12.8,12.82,65700.0,4.8065,4.8102,4.8027,4.8102,65700.0
2014-01-10 14:55:00,12.81,12.85,12.81,12.85,100500.0,4.8065,4.8215,4.8065,4.8215,100500.0
2014-01-10 15:00:00,12.85,12.87,12.84,12.85,141400.0,4.8215,4.829,4.8177,4.8215,141400.0
2014-01-10 15:05:00,12.85,12.87,12.84,12.86,162400.0,4.8215,4.829,4.8177,4.8252,162400.0
2014-01-10 15:10:00,12.86,12.87,12.86,12.86,95500.0,4.8252,4.829,4.8252,4.8252,95500.0
2014-01-10 15:15:00,12.86,12.87,12.85,12.87,108400.0,4.8252,4.829,4.8215,4.829,108400.0
2014-01-10 15:20:00,12.87,12.89,12.83,12.83,165000.0,4.829,4.8365,4.814,4.814,165000.0
2014-01-10 15:25:00,12.83,12.86,12.83,12.85,341700.0,4.814,4.8252,4.814,4.8215,341700.0
2014-01-10 15:30:00,12.85,12.85,12.82,12.85,227100.0,4.8215,4.8215,4.8102,4.8215,227100.0
2014-01-10 15:35:00,12.85,12.86,12.83,12.85,263200.0,4.8215,4.8252,4.814,4.8215,263200.0
2014-01-10 15:40:00,12.86,12.88,12.85,12.88,158200.0,4.8252,4.8327,4.8215,4.8327,158200.0
2014-01-10 15:45:00,12.87,12.88,12.85,12.85,333900.0,4.829,4.8327,4.8215,4.8215,333900.0
2014-01-10 15:50:00,12.85,12.85,12.84,12.85,191800.0,4.8215,4.8215,4.8177,4.8215,191800.0
2014-01-10 15:55:00,12.84,12.85,12.84,12.84,793900.0,4.8177,4.8215,4.8177,4.8177,793900.0
2014-01-13 09:30:00,12.81,12.86,12.75,12.78,711000.0,4.8065,4.8252,4.784,4.7952,711000.0
2014-01-13 09:35:00,12.78,12.84,12.75,12.79,770100.0,4.7952,4.8177,4.784,4.799,770100.0
2014-01-13 09:40:00,12.78,12.8,12.7,12.7,312300.0,4.7952,4.8027,4.7652,4.7652,312300.0
2014-01-13 09:45:00,12.7,12.72,12.69,12.71,247200.0,4.7652,4.7727,4.7614,4.7689,247200.0
2014-01-13 09:50:00,12.71,12.72,12.67,12.7,212500.0,4.7689,4.7727,4.7539,4.7652,212500.0
2014-01-13 09:55:00,12.69,12.71,12.67,12.69,404900.0,4.7614,4.7689,4.7539,4.7614,404900.0
2014-01-13 10:00:00,12.69,12.73,12.69,12.71,282300.0,4.7614,4.7764,4.7614,4.7689,282300.0
2014-01-13 10:05:00,12.71,12.73,12.7,12.71,359900.0,4.7689,4.7764,4.7652,4.7689,359900.0
2014-01-13 10:10:00,12.71,12.73,12.68,12.68,217900.0,4.7689,4.7764,4.7577,4.7577,217900.0
2014-01-13 10:15:00,12.69,12.71,12.67,12.7,201100.0,4.7614,4.7689,4.7539,4.7652,201100.0
2014-01-13 10:20:00,12.7,12.72,12.68,12.69,152000.0,4.7652,4.7727,4.7577,4.7614,152000.0
2014-01-13 10:25:00,12.68,12.72,12.68,12.71,287100.0,4.7577,4.7727,4.7577,4.7689,287100.0
2014-01-13 10:30:00,12.71,12.72,12.71,12.72,98400.0,4.7689,4.7727,4.7689,4.7727,98400.0
2014-01-13 10:35:00,12.72,12.73,12.68,12.68,255600.0,4.7727,4.7764,4.7577,4.7577,255600.0
2014-01-13 10:40:00,12.68,12.71,12.67,12.69,226500.0,4.7577,4.7689,4.7539,4.7614,226500.0
2014-01-13 10:45:00,12.69,12.71,12.69,12.7,113000.0,4.7614,4.7689,4.7614,4.7652,113000.0
2014-01-13 10:50:00,12.7,12.72,12.69,12.71,304800.0,4.7652,4.7727,4.7614,4.7689,304800.0
2014-01-13 10:55:00,12.71,12.73,12.7,12.71,456100.0,4.7689,4.7764,4.7652,4.7689,456100.0
2014-01-13 11:00:00,12.72,12.74,12.71,12.71,427100.0,4.7727,4.7802,4.7689,4.7689,427100.0
2014-01-13 11:05:00,12.71,12.73,12.7,12.71,444700.0,4.7689,4.7764,4.7652,4.7689,444700.0
2014-01-13 11:10:00,12.71,12.72,12.69,12.69,253300.0,4.7689,4.7727,4.7614,4.7614,253300.0
2014-01-13 11:15:00,12.69,12.7,12.68,12.68,170800.0,4.7614,4.7652,4.7577,4.7577,170800.0
2014-01-13 11:20:00,12.67,12.69,12.67,12.68,162900.0,4.7539,4.7614,4.7539,4.7577,162900.0
2014-01-13 11:25:00,12.68,12.68,12.65,12.66,169300.0,4.7577,4.7577,4.7464,4.7502,169300.0
2014-01-13 11:30:00,12.66,12.67,12.64,12.65,275700.0,4.7502,4.7539,4.7427,4.7464,275700.0
2014-01-13 11:35:00,12.65,12.66,12.64,12.64,103900.0,4.7464,4.7502,4.7427,4.7427,103900.0
2014-01-13 11:40:00,12.64,12.65,12.63,12.65,187100.0,4.7427,4.7464,4.7389,4.7464,187100.0
2014-01-13 11:45:00,12.65,12.66,12.64,12.65,119900.0,4.7464,4.7502,4.7427,4.7464,119900.0
2014-01-13 11:50:00,12.65,12.65,12.64,12.65,44000.0,4.7464,4.7464,4.7427,4.7464,44000.0
2014-01-13 11:55:00,12.65,12.65,12.61,12.62,191000.0,4.7464,4.7464,4.7314,4.7352,191000.0
2014-01-13 12:00:00,12.61,12.62,12.6,12.62,158800.0,4.7314,4.7352,4.7277,4.7352,158800.0
2014-01-13 12:05:00,12.62,12.62,12.6,12.61,249500.0,4.7352,4.7352,4.7277,4.7314,249500.0
2014-01-13 12:10:00,12.61,12.62,12.59,12.6,183200.0,4.7314,4.7352,4.7239,4.7277,183200.0
2014-01-13 12:15:00,12.6,12.62,12.59,12.61,128400.0,4.7277,4.7352,4.7239,4.7314,128400.0
2014-01-13 12:20:00,12.62,12.62,12.61,12.61,46000.0,4.7352,4.7352,4.7314,4.7314,46000.0
2014-01-13 12:25:00,12.61,12.62,12.56,12.56,203300.0,4.7314,4.7352,4.7127,4.7127,203300.0
2014-01-13 12:30:00,12.56,12.58,12.54,12.58,297900.0,4.7127,4.7202,4.7052,4.7202,297900.0
2014-01-13 12:35:00,12.58,12.58,12.55,12.55,210600.0,4.7202,4.7202,4.7089,4.7089,210600.0
2014-01-13 12:40:00,12.55,12.57,12.54,12.57,184800.0,4.7089,4.7164,4.7052,4.7164,184800.0
2014-01-13 12:45:00,12.56,12.58,12.54,12.55,220700.0,4.7127,4.7202,4.7052,4.7089,220700.0
2014-01-13 12:50:00,12.55,12.56,12.53,12.54,262700.0,4.7089,4.7127,4.7014,4.7052,262700.0
2014-01-13 12:55:00,12.55,12.55,12.51,12.54,503800.0,4.7089,4.7089,4.6939,4.7052,503800.0
2014-01-13 13:00:00,12.54,12.54,12.5,12.51,429000.0,4.7052,4.7052,4.6901,4.6939,429000.0
2014-01-13 13:05:00,12.51,12.55,12.51,12.55,524600.0,4.6939,4.7089,4.6939,4.7089,524600.0
2014-01-13 13:10:00,12.55,12.56,12.53,12.55,319100.0,4.7089,4.7127,4.7014,4.7089,319100.0
2014-01-13 13:15:00,12.55,12.55,12.52,12.53,124200.0,4.7089,4.7089,4.6977,4.7014,124200.0
2014-01-13 13:20:00,12.53,12.54,12.52,12.54,182900.0,4.7014,4.7052,4.6977,4.7052,182900.0
2014-01-13 13:25:00,12.54,12.55,12.53,12.54,109800.0,4.7052,4.7089,4.7014,4.7052,109800.0
2014-01-13 13:30:00,12.54,12.54,12.5,12.5,335300.0,4.7052,4.7052,4.6901,4.6901,335300.0
2014-01-13 13:35:00,12.51,12.52,12.5,12.51,267800.0,4.6939,4.6977,4.6901,4.6939,267800.0
2014-01-13 13:40:00,12.51,12.52,12.5,12.51,411100.0,4.6939,4.6977,4.6901,4.6939,411100.0
2014-01-13 13:45:00,12.51,12.52,12.5,12.51,170600.0,4.6939,4.6977,4.6901,4.6939,170600.0
2014-01-13 13:50:00,12.51,12.52,12.49,12.51,375800.0,4.6939,4.6977,4.6864,4.6939,375800.0
2014-01-13 13:55:00,12.5,12.51,12.47,12.5,374900.0,4.6901,4.6939,4.6789,4.6901,374900.0
2014-01-13 14:00:00,12.5,12.51,12.49,12.5,263200.0,4.6901,4.6939,4.6864,4.6901,263200.0
2014-01-13 14:05:00,12.5,12.51,12.49,12.5,301500.0,4.6901,4.6939,4.6864,4.6901,301500.0
2014-01-13 14:10:00,12.5,12.5,12.46,12.49,187500.0,4.6901,4.6901,4.6751,4.6864,187500.0
2014-01-13 14:15:00,12.49,12.49,12.47,12.48,51000.0,4.6864,4.6864,4.6789,4.6826,51000.0
2014-01-13 14:20:00,12.48,12.49,12.47,12.48,95600.0,4.6826,4.6864,4.6789,4.6826,95600.0
2014-01-13 14:25:00,12.48,12.5,12.47,12.49,432400.0,4.6826,4.6901,4.6789,4.6864,432400.0
2014-01-13 14:30:00,12.49,12.49,12.47,12.48,66300.0,4.6864,4.6864,4.6789,4.6826,66300.0
2014-01-13 14:35:00,12.48,12.49,12.47,12.48,175600.0,4.6826,4.6864,4.6789,4.6826,175600.0
2014-01-13 14:40:00,12.47,12.48,12.45,12.45,170500.0,4.6789,4.6826,4.6714,4.6714,170500.0
2014-01-13 14:45:00,12.45,12.46,12.44,12.46,151900.0,4.6714,4.6751,4.6676,4.6751,151900.0
2014-01-13 14:50:00,12.46,12.46,12.44,12.46,139200.0,4.6751,4.6751,4.6676,4.6751,139200.0
2014-01-13 14:55:00,12.46,12.47,12.43,12.45,163400.0,4.6751,4.6789,4.6639,4.6714,163400.0
2014-01-13 15:00:00,12.44,12.44,12.4,12.42,170200.0,4.6676,4.6676,4.6526,4.6601,170200.0
2014-01-13 15:05:00,12.42,12.42,12.4,12.42,130800.0,4.6601,4.6601,4.6526,4.6601,130800.0
2014-01-13 15:10:00,12.42,12.45,12.41,12.44,96700.0,4.6601,4.6714,4.6564,4.6676,96700.0
2014-01-13 15:15:00,12.44,12.46,12.43,12.46,72100.0,4.6676,4.6751,4.6639,4.6751,72100.0
2014-01-13 15:20:00,12.46,12.47,12.43,12.43,130200.0,4.6751,4.6789,4.6639,4.6639,130200.0
2014-01-13 15:25:00,12.43,12.47,12.43,12.45,117400.0,4.6639,4.6789,4.6639,4.6714,117400.0
2014-01-13 15:30:00,12.45,12.46,12.42,12.43,137100.0,4.6714,4.6751,4.6601,4.6639,137100.0
2014-01-13 15:35:00,12.43,12.48,12.43,12.47,432500.0,4.6639,4.6826,4.6639,4.6789,432500.0
2014-01-13 15:40:00,12.47,12.47,12.45,12.46,413800.0,4.6789,4.6789,4.6714,4.6751,413800.0
2014-01-13 15:45:00,12.46,12.48,12.45,12.47,370000.0,4.6751,4.6826,4.6714,4.6789,370000.0
2014-01-13 15:50:00,12.47,12.47,12.43,12.45,867600.0,4.6789,4.6789,4.6639,4.6714,867600.0
2014-01-13 15:55:00,12.45,12.47,12.44,12.47,969800.0,4.6714,4.6789,4.6676,4.6789,969800.0
2014-01-14 09:30:00,12.45,12.53,12.45,12.51,671400.0,4.6714,4.7014,4.6714,4.6939,671400.0
2014-01-14 09:35:00,12.51,12.53,12.43,12.45,428900.0,4.6939,4.7014,4.6639,4.6714,428900.0
2014-01-14 09:40:00,12.45,12.51,12.45,12.5,491700.0,4.6714,4.6939,4.6714,4.6901,491700.0
2014-01-14 09:45:00,12.5,12.51,12.48,12.49,349900.0,4.6901,4.6939,4.6826,4.6864,349900.0
2014-01-14 09:50:00,12.48,12.5,12.45,12.5,336700.0,4.6826,4.6901,4.6714,4.6901,336700.0
2014-01-14 09:55:00,12.49,12.5,12.47,12.49,280100.0,4.6864,4.6901,4.6789,4.6864,280100.0
2014-01-14 10:00:00,12.5,12.5,12.47,12.5,288400.0,4.6901,4.6901,4.6789,4.6901,288400.0
2014-01-14 10:05:00,12.5,12.51,12.49,12.49,281400.0,4.6901,4.6939,4.6864,4.6864,281400.0
2014-01-14 10:10:00,12.49,12.5,12.48,12.5,180300.0,4.6864,4.6901,4.6826,4.6901,180300.0
2014-01-14 10:15:00,12.5,12.5,12.47,12.5,154500.0,4.6901,4.6901,4.6789,4.6901,154500.0
2014-01-14 10:20:00,12.5,12.51,12.48,12.5,238100.0,4.6901,4.6939,4.6826,4.6901,238100.0
2014-01-14 10:25:00,12.5,12.51,12.49,12.5,461800.0,4.6901,4.6939,4.6864,4.6901,461800.0
2014-01-14 10:30:00,12.5,12.55,12.49,12.53,288000.0,4.6901,4.7089,4.6864,4.7014,288000.0
2014-01-14 10:35:00,12.53,12.54,12.5,12.5,208300.0,4.7014,4.7052,4.6901,4.6901,208300.0
2014-01-14 10:40:00,12.5,12.52,12.5,12.51,161900.0,4.6901,4.6977,4.6901,4.6939,161900.0
2014-01-14 10:45:00,12.51,12.51,12.46,12.47,441300.0,4.6939,4.6939,4.6751,4.6789,441300.0
2014-01-14 10:50:00,12.47,12.47,12.44,12.46,122200.0,4.6789,4.6789,4.6676,4.6751,122200.0
2014-01-14 10:55:00,12.46,12.48,12.45,12.46,92000.0,4.6751,4.6826,4.6714,4.6751,92000.0
2014-01-14 11:00:00,12.46,12.48,12.46,12.46,131800.0,4.6751,4.6826,4.6751,4.6751,131800.0
2014-01-14 11:05:00,12.47,12.47,12.44,12.44,81500.0,4.6789,4.6789,4.6676,4.6676,81500.0
2014-01-14 11:10:00,12.44,12.46,12.42,12.46,137000.0,4.6676,4.6751,4.6601,4.6751,137000.0
2014-01-14 11:15:00,12.45,12.48,12.44,12.47,166200.0,4.6714,4.6826,4.6676,4.6789,166200.0
2014-01-14 11:20:00,12.46,12.46,12.44,12.46,301000.0,4.6751,4.6751,4.6676,4.6751,301000.0
2014-01-14 11:25:00,12.45,12.49,12.45,12.47,198900.0,4.6714,4.6864,4.6714,4.6789,198900.0
2014-01-14 11:30:00,12.47,12.5,12.47,12.48,84300.0,4.6789,4.6901,4.6789,4.6826,84300.0
2014-01-14 11:35:00,12.49,12.51,12.48,12.49,61200.0,4.6864,4.6939,4.6826,4.6864,61200.0
2014-01-14 11:40:00,12.49,12.51,12.49,12.49,110300.0,4.6864,4.6939,4.6864,4.6864,110300.0
2014-01-14 11:45:00,12.5,12.51,12.49,12.5,103900.0,4.6901,4.6939,4.6864,4.6901,103900.0
2014-01-14 11:50:00,12.5,12.5,12.48,12.49,96200.0,4.6901,4.6901,4.6826,4.6864,96200.0
2014-01-14 11:55:00,12.49,12.51,12.49,12.51,61600.0,4.6864,4.6939,4.6864,4.6939,61600.0
2014-01-14 12:00:00,12.51,12.52,12.49,12.49,89300.0,4.6939,4.6977,4.6864,4.6864,89300.0
2014-01-14 12:05:00,12.49,12.51,12.49,12.51,62000.0,4.6864,4.6939,4.6864,4.6939,62000.0
2014-01-14 12:10:00,12.51,12.52,12.49,12.52,98200.0,4.6939,4.6977,4.6864,4.6977,98200.0
2014-01-14 12:15:00,12.52,12.53,12.5,12.51,351700.0,4.6977,4.7014,4.6901,4.6939,351700.0
2014-01-14 12:20:00,12.51,12.53,12.49,12.5,551700.0,4.6939,4.7014,4.6864,4.6901,551700.0
2014-01-14 12:25:00,12.5,12.51,12.49,12.5,298200.0,4.6901,4.6939,4.6864,4.6901,298200.0
2014-01-14 12:30:00,12.5,12.51,12.49,12.49,78700.0,4.6901,4.6939,4.6864,4.6864,78700.0
2014-01-14 12:35:00,12.5,12.5,12.47,12.5,170400.0,4.6901,4.6901,4.6789,4.6901,170400.0
2014-01-14 12:40:00,12.5,12.5,12.48,12.5,45200.0,4.6901,4.6901,4.6826,4.6901,45200.0
2014-01-14 12:45:00,12.5,12.5,12.49,12.5,77300.0,4.6901,4.6901,4.6864,4.6901,77300.0
2014-01-14 12:50:00,12.5,12.51,12.48,12.48,130400.0,4.6901,4.6939,4.6826,4.6826,130400.0
2014-01-14 12:55:00,12.47,12.49,12.47,12.47,170200.0,4.6789,4.6864,4.6789,4.6789,170200.0
2014-01-14 13:00:00,12.48,12.49,12.47,12.48,58000.0,4.6826,4.6864,4.6789,4.6826,58000.0
2014-01-14 13:05:00,12.48,12.5,12.48,12.49,78800.0,4.6826,4.6901,4.6826,4.6864,78800.0
2014-01-14 13:10:00,12.48,12.49,12.47,12.48,104200.0,4.6826,4.6864,4.6789,4.6826,104200.0
2014-01-14 13:15:00,12.48,12.49,12.47,12.48,93900.0,4.6826,4.6864,4.6789,4.6826,93900.0
2014-01-14 13:20:00,12.47,12.48,12.47,12.47,81100.0,4.6789,4.6826,4.6789,4.6789,81100.0
2014-01-14 13:25:00,12.48,12.48,12.47,12.47,106500.0,4.6826,4.6826,4.6789,4.6789,106500.0
2014-01-14 13:30:00,12.48,12.49,12.47,12.49,89500.0,4.6826,4.6864,4.6789,4.6864,89500.0
2014-01-14 13:35:00,12.48,12.5,12.48,12.49,155700.0,4.6826,4.6901,4.6826,4.6864,155700.0
2014-01-14 13:40:00,12.49,12.49,12.47,12.48,46400.0,4.6864,4.6864,4.6789,4.6826,46400.0
2014-01-14 13:45:00,12.47,12.49,12.46,12.49,506400.0,4.6789,4.6864,4.6751,4.6864,506400.0
2014-01-14 13:50:00,12.49,12.49,12.48,12.48,23000.0,4.6864,4.6864,4.6826,4.6826,23000.0
2014-01-14 13:55:00,12.48,12.49,12.47,12.48,43400.0,4.6826,4.6864,4.6789,4.6826,43400.0
2014-01-14 14:00:00,12.48,12.49,12.45,12.47,156400.0,4.6826,4.6864,4.6714,4.6789,156400.0
2014-01-14 14:05:00,12.48,12.48,12.44,12.44,307700.0,4.6826,4.6826,4.6676,4.6676,307700.0
2014-01-14 14:10:00,12.45,12.46,12.45,12.45,74100.0,4.6714,4.6751,4.6714,4.6714,74100.0
2014-01-14 14:15:00,12.45,12.46,12.45,12.46,41500.0,4.6714,4.6751,4.6714,4.6751,41500.0
2014-01-14 14:20:00,12.46,12.48,12.45,12.46,110100.0,4.6751,4.6826,4.6714,4.6751,110100.0
2014-01-14 14:25:00,12.47,12.48,12.46,12.47,63000.0,4.6789,4.6826,4.6751,4.6789,63000.0
2014-01-14 14:30:00,12.47,12.48,12.46,12.48,43800.0,4.6789,4.6826,4.6751,4.6826,43800.0
2014-01-14 14:35:00,12.48,12.48,12.45,12.46,227600.0,4.6826,4.6826,4.6714,4.6751,227600.0
2014-01-14 14:40:00,12.45,12.48,12.45,12.48,639300.0,4.6714,4.6826,4.6714,4.6826,639300.0
2014-01-14 14:45:00,12.48,12.48,12.47,12.48,60300.0,4.6826,4.6826,4.6789,4.6826,60300.0
2014-01-14 14:50:00,12.48,12.48,12.47,12.48,94200.0,4.6826,4.6826,4.6789,4.6826,94200.0
2014-01-14 14:55:00,12.47,12.48,12.44,12.45,197900.0,4.6789,4.6826,4.6676,4.6714,197900.0
2014-01-14 15:00:00,12.45,12.46,12.44,12.45,174600.0,4.6714,4.6751,4.6676,4.6714,174600.0
2014-01-14 15:05:00,12.45,12.46,12.44,12.45,338000.0,4.6714,4.6751,4.6676,4.6714,338000.0
2014-01-14 15:10:00,12.45,12.45,12.44,12.45,114200.0,4.6714,4.6714,4.6676,4.6714,114200.0
2014-01-14 15:15:00,12.45,12.47,12.44,12.45,378900.0,4.6714,4.6789,4.6676,4.6714,378900.0
2014-01-14 15:20:00,12.45,12.46,12.44,12.46,270800.0,4.6714,4.6751,4.6676,4.6751,270800.0
2014-01-14 15:25:00,12.45,12.46,12.44,12.45,122300.0,4.6714,4.6751,4.6676,4.6714,122300.0
2014-01-14 15:30:00,12.45,12.46,12.44,12.45,264200.0,4.6714,4.6751,4.6676,4.6714,264200.0
2014-01-14 15:35:00,12.45,12.46,12.44,12.45,265000.0,4.6714,4.6751,4.6676,4.6714,265000.0
2014-01-14 15:40:00,12.45,12.45,12.44,12.45,146900.0,4.6714,4.6714,4.6676,4.6714,146900.0
2014-01-14 15:45:00,12.45,12.45,12.42,12.43,208300.0,4.6714,4.6714,4.6601,4.6639,208300.0
2014-01-14 15:50:00,12.43,12.43,12.42,12.42,159700.0,4.6639,4.6639,4.6601,4.6601,159700.0
2014-01-14 15:55:00,12.42,12.43,12.41,12.42,812200.0,4.6601,4.6639,4.6564,4.6601,812200.0
2014-01-15 09:30:00,12.55,12.56,12.51,12.52,361300.0,4.7089,4.7127,4.6939,4.6977,361300.0
2014-01-15 09:35:00,12.53,12.56,12.52,12.56,281600.0,4.7014,4.7127,4.6977,4.7127,281600.0
2014-01-15 09:40:00,12.57,12.6,12.55,12.6,371600.0,4.7164,4.7277,4.7089,4.7277,371600.0
2014-01-15 09:45:00,12.6,12.62,12.59,12.62,339400.0,4.7277,4.7352,4.7239,4.7352,339400.0
2014-01-15 09:50:00,12.62,12.68,12.61,12.68,841300.0,4.7352,4.7577,4.7314,4.7577,841300.0
2014-01-15 09:55:00,12.68,12.69,12.65,12.67,502600.0,4.7577,4.7614,4.7464,4.7539,502600.0
2014-01-15 10:00:00,12.67,12.7,12.66,12.69,547300.0,4.7539,4.7652,4.7502,4.7614,547300.0
2014-01-15 10:05:00,12.69,12.72,12.68,12.71,380700.0,4.7614,4.7727,4.7577,4.7689,380700.0
2014-01-15 10:10:00,12.72,12.73,12.69,12.7,911300.0,4.7727,4.7764,4.7614,4.7652,911300.0
2014-01-15 10:15:00,12.71,12.71,12.63,12.64,464100.0,4.7689,4.7689,4.7389,4.7427,464100.0
2014-01-15 10:20:00,12.63,12.68,12.61,12.68,270300.0,4.7389,4.7577,4.7314,4.7577,270300.0
2014-01-15 10:25:00,12.68,12.68,12.64,12.65,206700.0,4.7577,4.7577,4.7427,4.7464,206700.0
2014-01-15 10:30:00,12.65,12.66,12.63,12.63,110500.0,4.7464,4.7502,4.7389,4.7389,110500.0
2014-01-15 10:35:00,12.63,12.64,12.58,12.59,185400.0,4.7389,4.7427,4.7202,4.7239,185400.0
2014-01-15 10:40:00,12.59,12.62,12.58,12.59,256800.0,4.7239,4.7352,4.7202,4.7239,256800.0
2014-01-15 10:45:00,12.58,12.62,12.58,12.62,182300.0,4.7202,4.7352,4.7202,4.7352,182300.0
2014-01-15 10:50:00,12.62,12.64,12.61,12.61,171700.0,4.7352,4.7427,4.7314,4.7314,171700.0
2014-01-15 10:55:00,12.61,12.64,12.61,12.62,211500.0,4.7314,4.7427,4.7314,4.7352,211500.0
2014-01-15 11:00:00,12.63,12.67,12.63,12.67,98500.0,4.7389,4.7539,4.7389,4.7539,98500.0
2014-01-15 11:05:00,12.67,12.7,12.66,12.66,191900.0,4.7539,4.7652,4.7502,4.7502,191900.0
2014-01-15 11:10:00,12.67,12.69,12.66,12.69,140000.0,4.7539,4.7614,4.7502,4.7614,140000.0
2014-01-15 11:15:00,12.69,12.71,12.68,12.7,162900.0,4.7614,4.7689,4.7577,4.7652,162900.0
2014-01-15 11:20:00,12.7,12.71,12.67,12.68,167800.0,4.7652,4.7689,4.7539,4.7577,167800.0
2014-01-15 11:25:00,12.68,12.69,12.67,12.69,129300.0,4.7577,4.7614,4.7539,4.7614,129300.0
2014-01-15 11:30:00,12.68,12.7,12.67,12.67,210800.0,4.7577,4.7652,4.7539,4.7539,210800.0
2014-01-15 11:35:00,12.67,12.67,12.66,12.67,79900.0,4.7539,4.7539,4.7502,4.7539,79900.0
2014-01-15 11:40:00,12.67,12.7,12.66,12.68,530100.0,4.7539,4.7652,4.7502,4.7577,530100.0
2014-01-15 11:45:00,12.68,12.68,12.66,12.67,191000.0,4.7577,4.7577,4.7502,4.7539,191000.0
2014-01-15 11:50:00,12.67,12.67,12.65,12.65,80900.0,4.7539,4.7539,4.7464,4.7464,80900.0
2014-01-15 11:55:00,12.66,12.67,12.64,12.67,163800.0,4.7502,4.7539,4.7427,4.7539,163800.0
2014-01-15 12:00:00,12.67,12.72,12.66,12.72,325000.0,4.7539,4.7727,4.7502,4.7727,325000.0
2014-01-15 12:05:00,12.72,12.77,12.71,12.77,384900.0,4.7727,4.7915,4.7689,4.7915,384900.0
2014-01-15 12:10:00,12.77,12.83,12.74,12.83,612300.0,4.7915,4.814,4.7802,4.814,612300.0
2014-01-15 12:15:00,12.83,12.9,12.83,12.85,553500.0,4.814,4.8402,4.814,4.8215,553500.0
2014-01-15 12:20:00,12.84,12.88,12.83,12.87,543900.0,4.8177,4.8327,4.814,4.829,543900.0
2014-01-15 12:25:00,12.87,12.94,12.87,12.93,827800.0,4.829,4.8552,4.829,4.8515,827800.0
2014-01-15 12:30:00,12.94,12.94,12.89,12.89,304700.0,4.8552,4.8552,4.8365,4.8365,304700.0
2014-01-15 12:35:00,12.89,12.91,12.87,12.91,404500.0,4.8365,4.844,4.829,4.844,404500.0
2014-01-15 12:40:00,12.91,12.92,12.89,12.9,541800.0,4.844,4.8477,4.8365,4.8402,541800.0
2014-01-15 12:45:00,12.91,12.91,12.88,12.88,376400.0,4.844,4.844,4.8327,4.8327,376400.0
2014-01-15 12:50:00,12.89,12.91,12.88,12.88,208200.0,4.8365,4.844,4.8327,4.8327,208200.0
2014-01-15 12:55:00,12.88,12.88,12.84,12.86,370000.0,4.8327,4.8327,4.8177,4.8252,370000.0
2014-01-15 13:00:00,12.85,12.89,12.83,12.88,385900.0,4.8215,4.8365,4.814,4.8327,385900.0
2014-01-15 13:05:00,12.88,12.9,12.88,12.88,472800.0,4.8327,4.8402,4.8327,4.8327,472800.0
2014-01-15 13:10:00,12.88,12.9,12.88,12.88,329000.0,4.8327,4.8402,4.8327,4.8327,329000.0
2014-01-15 13:15:00,12.88,12.89,12.85,12.85,188200.0,4.8327,4.8365,4.8215,4.8215,188200.0
2014-01-15 13:20:00,12.85,12.86,12.82,12.83,330700.0,4.8215,4.8252,4.8102,4.814,330700.0
2014-01-15 13:25:00,12.82,12.83,12.8,12.81,179500.0,4.8102,4.814,4.8027,4.8065,179500.0
2014-01-15 13:30:00,12.81,12.83,12.81,12.81,363000.0,4.8065,4.814,4.8065,4.8065,363000.0
2014-01-15 13:35:00,12.82,12.83,12.81,12.81,210200.0,4.8102,4.814,4.8065,4.8065,210200.0
2014-01-15 13:40:00,12.82,12.83,12.8,12.82,270800.0,4.8102,4.814,4.8027,4.8102,270800.0
2014-01-15 13:45:00,12.83,12.84,12.81,12.84,227500.0,4.814,4.8177,4.8065,4.8177,227500.0
2014-01-15 13:50:00,12.84,12.86,12.82,12.85,528100.0,4.8177,4.8252,4.8102,4.8215,528100.0
2014-01-15 13:55:00,12.85,12.88,12.85,12.85,339400.0,4.8215,4.8327,4.8215,4.8215,339400.0
2014-01-15 14:00:00,12.85,12.86,12.81,12.81,569000.0,4.8215,4.8252,4.8065,4.8065,569000.0
2014-01-15 14:05:00,12.82,12.84,12.8,12.8,420200.0,4.8102,4.8177,4.8027,4.8027,420200.0
2014-01-15 14:10:00,12.8,12.82,12.8,12.82,957100.0,4.8027,4.8102,4.8027,4.8102,957100.0
2014-01-15 14:15:00,12.82,12.84,12.81,12.82,240500.0,4.8102,4.8177,4.8065,4.8102,240500.0
2014-01-15 14:20:00,12.83,12.83,12.82,12.83,84900.0,4.814,4.814,4.8102,4.814,84900.0
2014-01-15 14:25:00,12.82,12.84,12.82,12.83,186100.0,4.8102,4.8177,4.8102,4.814,186100.0
2014-01-15 14:30:00,12.84,12.86,12.83,12.83,336600.0,4.8177,4.8252,4.814,4.814,336600.0
2014-01-15 14:35:00,12.83,12.85,12.83,12.85,180800.0,4.814,4.8215,4.814,4.8215,180800.0
2014-01-15 14:40:00,12.85,12.87,12.84,12.86,218900.0,4.8215,4.829,4.8177,4.8252,218900.0
2014-01-15 14:45:00,12.86,12.87,12.84,12.86,202000.0,4.8252,4.829,4.8177,4.8252,202000.0
2014-01-15 14:50:00,12.86,12.86,12.82,12.84,190700.0,4.8252,4.8252,4.8102,4.8177,190700.0
2014-01-15 14:55:00,12.85,12.85,12.83,12.84,108300.0,4.8215,4.8215,4.814,4.8177,108300.0
2014-01-15 15:00:00,12.84,12.87,12.8,12.82,2197300.0,4.8177,4.829,4.8027,4.8102,2197300.0
2014-01-15 15:05:00,12.81,12.82,12.64,12.69,3074600.0,4.8065,4.8102,4.7427,4.7614,3074600.0
2014-01-15 15:10:00,12.69,12.73,12.68,12.71,1017200.0,4.7614,4.7764,4.7577,4.7689,1017200.0
2014-01-15 15:15:00,12.72,12.76,12.71,12.74,461800.0,4.7727,4.7877,4.7689,4.7802,461800.0
2014-01-15 15:20:00,12.73,12.74,12.66,12.67,854400.0,4.7764,4.7802,4.7502,4.7539,854400.0
2014-01-15 15:25:00,12.67,12.69,12.65,12.69,614400.0,4.7539,4.7614,4.7464,4.7614,614400.0
2014-01-15 15:30:00,12.68,12.71,12.68,12.7,320800.0,4.7577,4.7689,4.7577,4.7652,320800.0
2014-01-15 15:35:00,12.7,12.71,12.69,12.71,248200.0,4.7652,4.7689,4.7614,4.7689,248200.0
2014-01-15 15:40:00,12.71,12.71,12.69,12.71,273400.0,4.7689,4.7689,4.7614,4.7689,273400.0
2014-01-15 15:45:00,12.71,12.75,12.7,12.74,930600.0,4.7689,4.784,4.7652,4.7802,930600.0
2014-01-15 15:50:00,12.74,12.74,12.7,12.72,503100.0,4.7802,4.7802,4.7652,4.7727,503100.0
2014-01-15 15:55:00,12.72,12.72,12.7,12.71,687600.0,4.7727,4.7727,4.7652,4.7689,687600.0
2014-01-16 09:30:00,12.73,12.8,12.72,12.75,759900.0,4.7764,4.8027,4.7727,4.784,759900.0
2014-01-16 09:35:00,12.75,12.75,12.63,12.63,763000.0,4.784,4.784,4.7389,4.7389,763000.0
2014-01-16 09:40:00,12.64,12.66,12.61,12.65,593900.0,4.7427,4.7502,4.7314,4.7464,593900.0
2014-01-16 09:45:00,12.65,12.65,12.61,12.62,416300.0,4.7464,4.7464,4.7314,4.7352,416300.0
2014-01-16 09:50:00,12.62,12.63,12.6,12.61,284100.0,4.7352,4.7389,4.7277,4.7314,284100.0
2014-01-16 09:55:00,12.61,12.63,12.6,12.61,294300.0,4.7314,4.7389,4.7277,4.7314,294300.0
2014-01-16 10:00:00,12.61,12.62,12.58,12.59,186600.0,4.7314,4.7352,4.7202,4.7239,186600.0
2014-01-16 10:05:00,12.59,12.62,12.58,12.61,286700.0,4.7239,4.7352,4.7202,4.7314,286700.0
2014-01-16 10:10:00,12.61,12.63,12.59,12.6,426700.0,4.7314,4.7389,4.7239,4.7277,426700.0
2014-01-16 10:15:00,12.59,12.6,12.56,12.56,483900.0,4.7239,4.7277,4.7127,4.7127,483900.0
2014-01-16 10:20:00,12.55,12.56,12.51,12.54,383600.0,4.7089,4.7127,4.6939,4.7052,383600.0
2014-01-16 10:25:00,12.54,12.55,12.51,12.53,187400.0,4.7052,4.7089,4.6939,4.7014,187400.0
2014-01-16 10:30:00,12.53,12.55,12.51,12.55,272900.0,4.7014,4.7089,4.6939,4.7089,272900.0
2014-01-16 10:35:00,12.55,12.55,12.52,12.52,332700.0,4.7089,4.7089,4.6977,4.6977,332700.0
2014-01-16 10:40:00,12.53,12.56,12.52,12.54,343400.0,4.7014,4.7127,4.6977,4.7052,343400.0
2014-01-16 10:45:00,12.54,12.55,12.51,12.52,247700.0,4.7052,4.7089,4.6939,4.6977,247700.0
2014-01-16 10:50:00,12.52,12.55,12.5,12.53,360300.0,4.6977,4.7089,4.6901,4.7014,360300.0
2014-01-16 10:55:00,12.53,12.57,12.5,12.57,696900.0,4.7014,4.7164,4.6901,4.7164,696900.0
2014-01-16 11:00:00,12.56,12.58,12.54,12.57,186600.0,4.7127,4.7202,4.7052,4.7164,186600.0
2014-01-16 11:05:00,12.57,12.59,12.54,12.54,142400.0,4.7164,4.7239,4.7052,4.7052,142400.0
2014-01-16 11:10:00,12.54,12.54,12.52,12.53,128500.0,4.7052,4.7052,4.6977,4.7014,128500.0
2014-01-16 11:15:00,12.53,12.55,12.51,12.53,330100.0,4.7014,4.7089,4.6939,4.7014,330100.0
2014-01-16 11:20:00,12.53,12.54,12.5,12.51,162500.0,4.7014,4.7052,4.6901,4.6939,162500.0
2014-01-16 11:25:00,12.52,12.53,12.5,12.52,133100.0,4.6977,4.7014,4.6901,4.6977,133100.0
2014-01-16 11:30:00,12.52,12.52,12.48,12.49,396500.0,4.6977,4.6977,4.6826,4.6864,396500.0
2014-01-16 11:35:00,12.5,12.55,12.49,12.54,356900.0,4.6901,4.7089,4.6864,4.7052,356900.0
2014-01-16 11:40:00,12.54,12.56,12.53,12.55,203100.0,4.7052,4.7127,4.7014,4.7089,203100.0
2014-01-16 11:45:00,12.55,12.56,12.54,12.54,144900.0,4.7089,4.7127,4.7052,4.7052,144900.0
2014-01-16 11:50:00,12.54,12.57,12.53,12.53,333300.0,4.7052,4.7164,4.7014,4.7014,333300.0
2014-01-16 11:55:00,12.53,12.55,12.53,12.54,144400.0,4.7014,4.7089,4.7014,4.7052,144400.0
2014-01-16 12:00:00,12.54,12.54,12.51,12.51,181300.0,4.7052,4.7052,4.6939,4.6939,181300.0
2014-01-16 12:05:00,12.51,12.52,12.47,12.49,328800.0,4.6939,4.6977,4.6789,4.6864,328800.0
2014-01-16 12:10:00,12.48,12.49,12.47,12.48,96300.0,4.6826,4.6864,4.6789,4.6826,96300.0
2014-01-16 12:15:00,12.48,12.49,12.47,12.48,622400.0,4.6826,4.6864,4.6789,4.6826,622400.0
2014-01-16 12:20:00,12.49,12.5,12.49,12.49,131700.0,4.6864,4.6901,4.6864,4.6864,131700.0
2014-01-16 12:25:00,12.49,12.5,12.49,12.5,82700.0,4.6864,4.6901,4.6864,4.6901,82700.0
2014-01-16 12:30:00,12.5,12.52,12.5,12.52,115200.0,4.6901,4.6977,4.6901,4.6977,115200.0
2014-01-16 12:35:00,12.52,12.52,12.49,12.51,197400.0,4.6977,4.6977,4.6864,4.6939,197400.0
2014-01-16 12:40:00,12.5,12.54,12.5,12.54,120200.0,4.6901,4.7052,4.6901,4.7052,120200.0
2014-01-16 12:45:00,12.54,12.54,12.5,12.5,144400.0,4.7052,4.7052,4.6901,4.6901,144400.0
2014-01-16 12:50:00,12.51,12.51,12.5,12.51,58300.0,4.6939,4.6939,4.6901,4.6939,58300.0
2014-01-16 12:55:00,12.5,12.51,12.5,12.5,56800.0,4.6901,4.6939,4.6901,4.6901,56800.0
2014-01-16 13:00:00,12.5,12.52,12.5,12.52,115200.0,4.6901,4.6977,4.6901,4.6977,115200.0
2014-01-16 13:05:00,12.52,12.54,12.51,12.54,115200.0,4.6977,4.7052,4.6939,4.7052,115200.0
2014-01-16 13:10:00,12.53,12.54,12.5,12.53,224300.0,4.7014,4.7052,4.6901,4.7014,224300.0
2014-01-16 13:15:00,12.53,12.54,12.52,12.53,81200.0,4.7014,4.7052,4.6977,4.7014,81200.0
2014-01-16 13:20:00,12.53,12.54,12.53,12.54,117300.0,4.7014,4.7052,4.7014,4.7052,117300.0
2014-01-16 13:25:00,12.54,12.55,12.53,12.54,355900.0,4.7052,4.7089,4.7014,4.7052,355900.0
2014-01-16 13:30:00,12.54,12.54,12.51,12.53,104300.0,4.7052,4.7052,4.6939,4.7014,104300.0
2014-01-16 13:35:00,12.53,12.54,12.52,12.52,93600.0,4.7014,4.7052,4.6977,4.6977,93600.0
2014-01-16 13:40:00,12.53,12.53,12.5,12.5,84500.0,4.7014,4.7014,4.6901,4.6901,84500.0
2014-01-16 13:45:00,12.5,12.5,12.47,12.48,215100.0,4.6901,4.6901,4.6789,4.6826,215100.0
2014-01-16 13:50:00,12.48,12.49,12.47,12.48,146000.0,4.6826,4.6864,4.6789,4.6826,146000.0
2014-01-16 13:55:00,12.49,12.49,12.46,12.49,371900.0,4.6864,4.6864,4.6751,4.6864,371900.0
2014-01-16 14:00:00,12.48,12.49,12.46,12.47,322300.0,4.6826,4.6864,4.6751,4.6789,322300.0
2014-01-16 14:05:00,12.48,12.48,12.46,12.46,105600.0,4.6826,4.6826,4.6751,4.6751,105600.0
2014-01-16 14:10:00,12.47,12.47,12.46,12.46,24500.0,4.6789,4.6789,4.6751,4.6751,24500.0
2014-01-16 14:15:00,12.46,12.47,12.46,12.47,119300.0,4.6751,4.6789,4.6751,4.6789,119300.0
2014-01-16 14:20:00,12.46,12.48,12.45,12.47,299200.0,4.6751,4.6826,4.6714,4.6789,299200.0
2014-01-16 14:25:00,12.47,12.49,12.45,12.49,171600.0,4.6789,4.6864,4.6714,4.6864,171600.0
2014-01-16 14:30:00,12.48,12.49,12.47,12.48,91600.0,4.6826,4.6864,4.6789,4.6826,91600.0
2014-01-16 14:35:00,12.48,12.53,12.48,12.52,318900.0,4.6826,4.7014,4.6826,4.6977,318900.0
2014-01-16 14:40:00,12.53,12.53,12.49,12.5,343400.0,4.7014,4.7014,4.6864,4.6901,343400.0
2014-01-16 14:45:00,12.49,12.52,12.48,12.52,170900.0,4.6864,4.6977,4.6826,4.6977,170900.0
2014-01-16 14:50:00,12.51,12.53,12.51,12.51,148800.0,4.6939,4.7014,4.6939,4.6939,148800.0
2014-01-16 14:55:00,12.51,12.53,12.51,12.52,156000.0,4.6939,4.7014,4.6939,4.6977,156000.0
2014-01-16 15:00:00,12.51,12.52,12.5,12.51,110500.0,4.6939,4.6977,4.6901,4.6939,110500.0
2014-01-16 15:05:00,12.5,12.51,12.5,12.51,311600.0,4.6901,4.6939,4.6901,4.6939,311600.0
2014-01-16 15:10:00,12.51,12.51,12.5,12.51,36600.0,4.6939,4.6939,4.6901,4.6939,36600.0
2014-01-16 15:15:00,12.51,12.52,12.49,12.49,307500.0,4.6939,4.6977,4.6864,4.6864,307500.0
2014-01-16 15:20:00,12.5,12.5,12.49,12.5,46600.0,4.6901,4.6901,4.6864,4.6901,46600.0
2014-01-16 15:25:00,12.5,12.51,12.48,12.49,389400.0,4.6901,4.6939,4.6826,4.6864,389400.0
2014-01-16 15:30:00,12.48,12.5,12.47,12.5,236800.0,4.6826,4.6901,4.6789,4.6901,236800.0
2014-01-16 15:35:00,12.5,12.5,12.49,12.5,176300.0,4.6901,4.6901,4.6864,4.6901,176300.0
2014-01-16 15:40:00,12.5,12.52,12.5,12.52,128800.0,4.6901,4.6977,4.6901,4.6977,128800.0
2014-01-16 15:45:00,12.51,12.52,12.51,12.52,360300.0,4.6939,4.6977,4.6939,4.6977,360300.0
2014-01-16 15:50:00,12.52,12.52,12.5,12.51,248000.0,4.6977,4.6977,4.6901,4.6939,248000.0
2014-01-16 15:55:00,12.51,12.55,12.51,12.55,967300.0,4.6939,4.7089,4.6939,4.7089,967300.0
2014-01-17 09:30:00,12.53,12.57,12.49,12.52,661200.0,4.7014,4.7164,4.6864,4.6977,661200.0
2014-01-17 09:35:00,12.52,12.61,12.52,12.61,432800.0,4.6977,4.7314,4.6977,4.7314,432800.0
2014-01-17 09:40:00,12.6,12.64,12.55,12.56,649700.0,4.7277,4.7427,4.7089,4.7127,649700.0
2014-01-17 09:45:00,12.57,12.6,12.53,12.6,389800.0,4.7164,4.7277,4.7014,4.7277,389800.0
2014-01-17 09:50:00,12.6,12.61,12.58,12.61,239400.0,4.7277,4.7314,4.7202,4.7314,239400.0
2014-01-17 09:55:00,12.6,12.65,12.58,12.62,304300.0,4.7277,4.7464,4.7202,4.7352,304300.0
2014-01-17 10:00:00,12.62,12.63,12.59,12.62,392700.0,4.7352,4.7389,4.7239,4.7352,392700.0
2014-01-17 10:05:00,12.61,12.63,12.58,12.6,398400.0,4.7314,4.7389,4.7202,4.7277,398400.0
2014-01-17 10:10:00,12.6,12.62,12.6,12.62,229100.0,4.7277,4.7352,4.7277,4.7352,229100.0
2014-01-17 10:15:00,12.62,12.65,12.61,12.63,297200.0,4.7352,4.7464,4.7314,4.7389,297200.0
2014-01-17 10:20:00,12.63,12.64,12.6,12.61,185300.0,4.7389,4.7427,4.7277,4.7314,185300.0
2014-01-17 10:25:00,12.6,12.61,12.58,12.59,148700.0,4.7277,4.7314,4.7202,4.7239,148700.0
2014-01-17 10:30:00,12.59,12.59,12.57,12.58,92400.0,4.7239,4.7239,4.7164,4.7202,92400.0
2014-01-17 10:35:00,12.58,12.58,12.54,12.55,163600.0,4.7202,4.7202,4.7052,4.7089,163600.0
2014-01-17 10:40:00,12.54,12.56,12.53,12.54,326900.0,4.7052,4.7127,4.7014,4.7052,326900.0
2014-01-17 10:45:00,12.54,12.56,12.53,12.55,156300.0,4.7052,4.7127,4.7014,4.7089,156300.0
2014-01-17 10:50:00,12.55,12.58,12.55,12.57,89000.0,4.7089,4.7202,4.7089,4.7164,89000.0
2014-01-17 10:55:00,12.57,12.58,12.55,12.55,91000.0,4.7164,4.7202,4.7089,4.7089,91000.0
2014-01-17 11:00:00,12.56,12.57,12.55,12.56,120100.0,4.7127,4.7164,4.7089,4.7127,120100.0
2014-01-17 11:05:00,12.56,12.56,12.53,12.54,116200.0,4.7127,4.7127,4.7014,4.7052,116200.0
2014-01-17 11:10:00,12.54,12.56,12.53,12.53,135500.0,4.7052,4.7127,4.7014,4.7014,135500.0
2014-01-17 11:15:00,12.53,12.54,12.53,12.53,26300.0,4.7014,4.7052,4.7014,4.7014,26300.0
2014-01-17 11:20:00,12.53,12.54,12.51,12.53,173700.0,4.7014,4.7052,4.6939,4.7014,173700.0
2014-01-17 11:25:00,12.53,12.54,12.5,12.51,246400.0,4.7014,4.7052,4.6901,4.6939,246400.0
2014-01-17 11:30:00,12.51,12.53,12.5,12.52,127300.0,4.6939,4.7014,4.6901,4.6977,127300.0
2014-01-17 11:35:00,12.53,12.53,12.52,12.53,109400.0,4.7014,4.7014,4.6977,4.7014,109400.0
2014-01-17 11:40:00,12.53,12.53,12.52,12.53,78400.0,4.7014,4.7014,4.6977,4.7014,78400.0
2014-01-17 11:45:00,12.53,12.54,12.53,12.53,104600.0,4.7014,4.7052,4.7014,4.7014,104600.0
2014-01-17 11:50:00,12.54,12.55,12.54,12.54,118700.0,4.7052,4.7089,4.7052,4.7052,118700.0
2014-01-17 11:55:00,12.55,12.55,12.54,12.55,68400.0,4.7089,4.7089,4.7052,4.7089,68400.0
2014-01-17 12:00:00,12.54,12.55,12.53,12.53,195600.0,4.7052,4.7089,4.7014,4.7014,195600.0
2014-01-17 12:05:00,12.54,12.54,12.53,12.54,196200.0,4.7052,4.7052,4.7014,4.7052,196200.0
2014-01-17 12:10:00,12.53,12.55,12.53,12.54,109900.0,4.7014,4.7089,4.7014,4.7052,109900.0
2014-01-17 12:15:00,12.55,12.59,12.54,12.57,163400.0,4.7089,4.7239,4.7052,4.7164,163400.0
2014-01-17 12:20:00,12.58,12.59,12.55,12.57,247200.0,4.7202,4.7239,4.7089,4.7164,247200.0
2014-01-17 12:25:00,12.57,12.58,12.57,12.58,35700.0,4.7164,4.7202,4.7164,4.7202,35700.0
2014-01-17 12:30:00,12.58,12.58,12.57,12.57,71500.0,4.7202,4.7202,4.7164,4.7164,71500.0
2014-01-17 12:35:00,12.57,12.58,12.56,12.58,147200.0,4.7164,4.7202,4.7127,4.7202,147200.0
2014-01-17 12:40:00,12.57,12.58,12.57,12.58,44700.0,4.7164,4.7202,4.7164,4.7202,44700.0
2014-01-17 12:45:00,12.57,12.58,12.56,12.58,174400.0,4.7164,4.7202,4.7127,4.7202,174400.0
2014-01-17 12:50:00,12.58,12.59,12.56,12.56,89300.0,4.7202,4.7239,4.7127,4.7127,89300.0
2014-01-17 12:55:00,12.56,12.57,12.56,12.56,16600.0,4.7127,4.7164,4.7127,4.7127,16600.0
2014-01-17 13:00:00,12.56,12.57,12.55,12.56,64400.0,4.7127,4.7164,4.7089,4.7127,64400.0
2014-01-17 13:05:00,12.56,12.56,12.53,12.53,103000.0,4.7127,4.7127,4.7014,4.7014,103000.0
2014-01-17 13:10:00,12.53,12.55,12.52,12.53,247200.0,4.7014,4.7089,4.6977,4.7014,247200.0
2014-01-17 13:15:00,12.54,12.54,12.5,12.54,271500.0,4.7052,4.7052,4.6901,4.7052,271500.0
2014-01-17 13:20:00,12.53,12.53,12.52,12.53,74700.0,4.7014,4.7014,4.6977,4.7014,74700.0
2014-01-17 13:25:00,12.52,12.53,12.49,12.49,134100.0,4.6977,4.7014,4.6864,4.6864,134100.0
2014-01-17 13:30:00,12.5,12.51,12.47,12.49,273600.0,4.6901,4.6939,4.6789,4.6864,273600.0
2014-01-17 13:35:00,12.49,12.49,12.45,12.47,242200.0,4.6864,4.6864,4.6714,4.6789,242200.0
2014-01-17 13:40:00,12.47,12.48,12.42,12.43,373500.0,4.6789,4.6826,4.6601,4.6639,373500.0
2014-01-17 13:45:00,12.43,12.46,12.43,12.44,93400.0,4.6639,4.6751,4.6639,4.6676,93400.0
2014-01-17 13:50:00,12.44,12.47,12.44,12.47,99500.0,4.6676,4.6789,4.6676,4.6789,99500.0
2014-01-17 13:55:00,12.47,12.5,12.47,12.48,91100.0,4.6789,4.6901,4.6789,4.6826,91100.0
2014-01-17 14:00:00,12.48,12.49,12.47,12.48,86000.0,4.6826,4.6864,4.6789,4.6826,86000.0
2014-01-17 14:05:00,12.47,12.48,12.45,12.48,168700.0,4.6789,4.6826,4.6714,4.6826,168700.0
2014-01-17 14:10:00,12.48,12.48,12.47,12.48,64300.0,4.6826,4.6826,4.6789,4.6826,64300.0
2014-01-17 14:15:00,12.48,12.5,12.48,12.49,111500.0,4.6826,4.6901,4.6826,4.6864,111500.0
2014-01-17 14:20:00,12.49,12.5,12.49,12.49,35500.0,4.6864,4.6901,4.6864,4.6864,35500.0
2014-01-17 14:25:00,12.5,12.5,12.49,12.49,22500.0,4.6901,4.6901,4.6864,4.6864,22500.0
2014-01-17 14:30:00,12.49,12.5,12.47,12.48,72600.0,4.6864,4.6901,4.6789,4.6826,72600.0
2014-01-17 14:35:00,12.48,12.48,12.47,12.48,26700.0,4.6826,4.6826,4.6789,4.6826,26700.0
2014-01-17 14:40:00,12.48,12.48,12.47,12.47,48000.0,4.6826,4.6826,4.6789,4.6789,48000.0
2014-01-17 14:45:00,12.47,12.48,12.47,12.47,28300.0,4.6789,4.6826,4.6789,4.6789,28300.0
2014-01-17 14:50:00,12.47,12.48,12.47,12.47,78200.0,4.6789,4.6826,4.6789,4.6789,78200.0
2014-01-17 14:55:00,12.48,12.48,12.47,12.48,51200.0,4.6826,4.6826,4.6789,4.6826,51200.0
2014-01-17 15:00:00,12.48,12.49,12.47,12.47,137700.0,4.6826,4.6864,4.6789,4.6789,137700.0
2014-01-17 15:05:00,12.47,12.48,12.47,12.48,58400.0,4.6789,4.6826,4.6789,4.6826,58400.0
2014-01-17 15:10:00,12.47,12.49,12.46,12.48,177400.0,4.6789,4.6864,4.6751,4.6826,177400.0
2014-01-17 15:15:00,12.48,12.48,12.45,12.46,162500.0,4.6826,4.6826,4.6714,4.6751,162500.0
2014-01-17 15:20:00,12.46,12.49,12.45,12.48,250600.0,4.6751,4.6864,4.6714,4.6826,250600.0
2014-01-17 15:25:00,12.48,12.49,12.48,12.49,62800.0,4.6826,4.6864,4.6826,4.6864,62800.0
2014-01-17 15:30:00,12.49,12.49,12.47,12.48,137200.0,4.6864,4.6864,4.6789,4.6826,137200.0
2014-01-17 15:35:00,12.48,12.49,12.47,12.49,99400.0,4.6826,4.6864,4.6789,4.6864,99400.0
2014-01-17 15:40:00,12.49,12.49,12.46,12.48,187400.0,4.6864,4.6864,4.6751,4.6826,187400.0
2014-01-17 15:45:00,12.48,12.49,12.46,12.49,295500.0,4.6826,4.6864,4.6751,4.6864,295500.0
2014-01-17 15:50:00,12.48,12.49,12.47,12.49,230200.0,4.6826,4.6864,4.6789,4.6864,230200.0
2014-01-17 15:55:00,12.48,12.49,12.47,12.49,560300.0,4.6826,4.6864,4.6789,4.6864,560300.0
2014-01-21 09:30:00,12.34,12.39,12.33,12.33,1198800.0,4.6301,4.6489,4.6264,4.6264,1198800.0
2014-01-21 09:35:00,12.33,12.34,12.26,12.33,1161300.0,4.6264,4.6301,4.6001,4.6264,1161300.0
2014-01-21 09:40:00,12.33,12.37,12.3,12.32,747500.0,4.6264,4.6414,4.6151,4.6226,747500.0
2014-01-21 09:45:00,12.33,12.36,12.32,12.34,616000.0,4.6264,4.6376,4.6226,4.6301,616000.0
2014-01-21 09:50:00,12.35,12.37,12.32,12.37,480800.0,4.6339,4.6414,4.6226,4.6414,480800.0
2014-01-21 09:55:00,12.37,12.38,12.35,12.37,413200.0,4.6414,4.6451,4.6339,4.6414,413200.0
2014-01-21 10:00:00,12.36,12.38,12.3,12.32,371100.0,4.6376,4.6451,4.6151,4.6226,371100.0
2014-01-21 10:05:00,12.32,12.33,12.31,12.32,205900.0,4.6226,4.6264,4.6189,4.6226,205900.0
2014-01-21 10:10:00,12.31,12.32,12.29,12.29,241200.0,4.6189,4.6226,4.6114,4.6114,241200.0
2014-01-21 10:15:00,12.28,12.31,12.28,12.3,170600.0,4.6076,4.6189,4.6076,4.6151,170600.0
2014-01-21 10:20:00,12.31,12.32,12.27,12.28,293500.0,4.6189,4.6226,4.6038,4.6076,293500.0
2014-01-21 10:25:00,12.27,12.29,12.26,12.27,116700.0,4.6038,4.6114,4.6001,4.6038,116700.0
2014-01-21 10:30:00,12.26,12.3,12.26,12.29,160200.0,4.6001,4.6151,4.6001,4.6114,160200.0
2014-01-21 10:35:00,12.29,12.3,12.28,12.29,162500.0,4.6114,4.6151,4.6076,4.6114,162500.0
2014-01-21 10:40:00,12.28,12.29,12.26,12.28,262600.0,4.6076,4.6114,4.6001,4.6076,262600.0
2014-01-21 10:45:00,12.27,12.28,12.24,12.24,348400.0,4.6038,4.6076,4.5926,4.5926,348400.0
2014-01-21 10:50:00,12.24,12.25,12.22,12.24,168800.0,4.5926,4.5963,4.5851,4.5926,168800.0
2014-01-21 10:55:00,12.24,12.24,12.22,12.24,234300.0,4.5926,4.5926,4.5851,4.5926,234300.0
2014-01-21 11:00:00,12.23,12.23,12.21,12.22,134200.0,4.5888,4.5888,4.5813,4.5851,134200.0
2014-01-21 11:05:00,12.22,12.22,12.18,12.18,332900.0,4.5851,4.5851,4.5701,4.5701,332900.0
2014-01-21 11:10:00,12.19,12.19,12.16,12.16,355200.0,4.5738,4.5738,4.5626,4.5626,355200.0
2014-01-21 11:15:00,12.16,12.21,12.15,12.21,194500.0,4.5626,4.5813,4.5588,4.5813,194500.0
2014-01-21 11:20:00,12.21,12.21,12.19,12.19,137000.0,4.5813,4.5813,4.5738,4.5738,137000.0
2014-01-21 11:25:00,12.19,12.21,12.18,12.19,257700.0,4.5738,4.5813,4.5701,4.5738,257700.0
2014-01-21 11:30:00,12.2,12.21,12.18,12.19,402200.0,4.5776,4.5813,4.5701,4.5738,402200.0
2014-01-21 11:35:00,12.2,12.21,12.19,12.2,272900.0,4.5776,4.5813,4.5738,4.5776,272900.0
2014-01-21 11:40:00,12.21,12.21,12.2,12.21,65100.0,4.5813,4.5813,4.5776,4.5813,65100.0
2014-01-21 11:45:00,12.2,12.25,12.19,12.24,265100.0,4.5776,4.5963,4.5738,4.5926,265100.0
2014-01-21 11:50:00,12.25,12.25,12.2,12.21,139200.0,4.5963,4.5963,4.5776,4.5813,139200.0
2014-01-21 11:55:00,12.21,12.22,12.18,12.19,129700.0,4.5813,4.5851,4.5701,4.5738,129700.0
2014-01-21 12:00:00,12.18,12.2,12.18,12.18,148700.0,4.5701,4.5776,4.5701,4.5701,148700.0
2014-01-21 12:05:00,12.18,12.19,12.16,12.16,146800.0,4.5701,4.5738,4.5626,4.5626,146800.0
2014-01-21 12:10:00,12.16,12.17,12.15,12.16,168200.0,4.5626,4.5663,4.5588,4.5626,168200.0
2014-01-21 12:15:00,12.15,12.15,12.13,12.13,243600.0,4.5588,4.5588,4.5513,4.5513,243600.0
2014-01-21 12:20:00,12.13,12.14,12.13,12.13,186600.0,4.5513,4.5551,4.5513,4.5513,186600.0
2014-01-21 12:25:00,12.13,12.14,12.13,12.14,63100.0,4.5513,4.5551,4.5513,4.5551,63100.0
2014-01-21 12:30:00,12.14,12.14,12.13,12.13,205700.0,4.5551,4.5551,4.5513,4.5513,205700.0
2014-01-21 12:35:00,12.13,12.13,12.1,12.12,575000.0,4.5513,4.5513,4.5401,4.5476,575000.0
2014-01-21 12:40:00,12.11,12.12,12.1,12.11,208900.0,4.5438,4.5476,4.5401,4.5438,208900.0
2014-01-21 12:45:00,12.1,12.15,12.1,12.14,228400.0,4.5401,4.5588,4.5401,4.5551,228400.0
2014-01-21 12:50:00,12.14,12.14,12.13,12.13,110800.0,4.5551,4.5551,4.5513,4.5513,110800.0
2014-01-21 12:55:00,12.13,12.13,12.11,12.12,114200.0,4.5513,4.5513,4.5438,4.5476,114200.0
2014-01-21 13:00:00,12.11,12.12,12.1,12.12,127300.0,4.5438,4.5476,4.5401,4.5476,127300.0
2014-01-21 13:05:00,12.11,12.12,12.11,12.12,82200.0,4.5438,4.5476,4.5438,4.5476,82200.0
2014-01-21 13:10:00,12.12,12.12,12.11,12.11,169300.0,4.5476,4.5476,4.5438,4.5438,169300.0
2014-01-21 13:15:00,12.11,12.15,12.11,12.13,367700.0,4.5438,4.5588,4.5438,4.5513,367700.0
2014-01-21 13:20:00,12.13,12.16,12.13,12.14,255400.0,4.5513,4.5626,4.5513,4.5551,255400.0
2014-01-21 13:25:00,12.14,12.17,12.14,12.16,127300.0,4.5551,4.5663,4.5551,4.5626,127300.0
2014-01-21 13:30:00,12.17,12.18,12.15,12.18,159300.0,4.5663,4.5701,4.5588,4.5701,159300.0
2014-01-21 13:35:00,12.17,12.2,12.17,12.19,236800.0,4.5663,4.5776,4.5663,4.5738,236800.0
2014-01-21 13:40:00,12.19,12.19,12.17,12.18,105200.0,4.5738,4.5738,4.5663,4.5701,105200.0
2014-01-21 13:45:00,12.17,12.23,12.17,12.21,337500.0,4.5663,4.5888,4.5663,4.5813,337500.0
2014-01-21 13:50:00,12.21,12.23,12.2,12.23,119200.0,4.5813,4.5888,4.5776,4.5888,119200.0
2014-01-21 13:55:00,12.23,12.24,12.21,12.22,152700.0,4.5888,4.5926,4.5813,4.5851,152700.0
2014-01-21 14:00:00,12.21,12.22,12.2,12.21,82800.0,4.5813,4.5851,4.5776,4.5813,82800.0
2014-01-21 14:05:00,12.21,12.21,12.2,12.21,85600.0,4.5813,4.5813,4.5776,4.5813,85600.0
2014-01-21 14:10:00,12.2,12.2,12.18,12.2,131800.0,4.5776,4.5776,4.5701,4.5776,131800.0
2014-01-21 14:15:00,12.2,12.2,12.17,12.19,217800.0,4.5776,4.5776,4.5663,4.5738,217800.0
2014-01-21 14:20:00,12.19,12.2,12.17,12.17,195400.0,4.5738,4.5776,4.5663,4.5663,195400.0
2014-01-21 14:25:00,12.18,12.2,12.17,12.18,121800.0,4.5701,4.5776,4.5663,4.5701,121800.0
2014-01-21 14:30:00,12.18,12.19,12.17,12.19,41700.0,4.5701,4.5738,4.5663,4.5738,41700.0
2014-01-21 14:35:00,12.18,12.2,12.18,12.2,54400.0,4.5701,4.5776,4.5701,4.5776,54400.0
2014-01-21 14:40:00,12.19,12.2,12.18,12.2,82100.0,4.5738,4.5776,4.5701,4.5776,82100.0
2014-01-21 14:45:00,12.2,12.2,12.17,12.18,102900.0,4.5776,4.5776,4.5663,4.5701,102900.0
2014-01-21 14:50:00,12.18,12.2,12.18,12.2,425100.0,4.5701,4.5776,4.5701,4.5776,425100.0
2014-01-21 14:55:00,12.2,12.2,12.17,12.17,114200.0,4.5776,4.5776,4.5663,4.5663,114200.0
2014-01-21 15:00:00,12.17,12.18,12.17,12.18,87000.0,4.5663,4.5701,4.5663,4.5701,87000.0
2014-01-21 15:05:00,12.17,12.22,12.17,12.22,185500.0,4.5663,4.5851,4.5663,4.5851,185500.0
2014-01-21 15:10:00,12.21,12.21,12.19,12.2,98700.0,4.5813,4.5813,4.5738,4.5776,98700.0
2014-01-21 15:15:00,12.19,12.21,12.19,12.21,128600.0,4.5738,4.5813,4.5738,4.5813,128600.0
2014-01-21 15:20:00,12.21,12.21,12.2,12.21,58700.0,4.5813,4.5813,4.5776,4.5813,58700.0
2014-01-21 15:25:00,12.2,12.21,12.2,12.21,111800.0,4.5776,4.5813,4.5776,4.5813,111800.0
2014-01-21 15:30:00,12.21,12.22,12.2,12.21,266600.0,4.5813,4.5851,4.5776,4.5813,266600.0
2014-01-21 15:35:00,12.21,12.24,12.21,12.24,193100.0,4.5813,4.5926,4.5813,4.5926,193100.0
2014-01-21 15:40:00,12.24,12.24,12.23,12.24,165200.0,4.5926,4.5926,4.5888,4.5926,165200.0
2014-01-21 15:45:00,12.24,12.25,12.22,12.24,355800.0,4.5926,4.5963,4.5851,4.5926,355800.0
2014-01-21 15:50:00,12.24,12.25,12.23,12.25,209300.0,4.5926,4.5963,4.5888,4.5963,209300.0
2014-01-21 15:55:00,12.25,12.26,12.24,12.25,913400.0,4.5963,4.6001,4.5926,4.5963,913400.0
2014-01-22 09:30:00,12.31,12.41,12.3,12.41,639100.0,4.6189,4.6564,4.6151,4.6564,639100.0
2014-01-22 09:35:00,12.41,12.42,12.37,12.38,232400.0,4.6564,4.6601,4.6414,4.6451,232400.0
2014-01-22 09:40:00,12.38,12.41,12.34,12.39,295900.0,4.6451,4.6564,4.6301,4.6489,295900.0
2014-01-22 09:45:00,12.39,12.41,12.37,12.4,245600.0,4.6489,4.6564,4.6414,4.6526,245600.0
2014-01-22 09:50:00,12.4,12.42,12.38,12.39,150600.0,4.6526,4.6601,4.6451,4.6489,150600.0
2014-01-22 09:55:00,12.39,12.41,12.38,12.4,150800.0,4.6489,4.6564,4.6451,4.6526,150800.0
2014-01-22 10:00:00,12.4,12.45,12.4,12.42,246400.0,4.6526,4.6714,4.6526,4.6601,246400.0
2014-01-22 10:05:00,12.42,12.44,12.41,12.44,80500.0,4.6601,4.6676,4.6564,4.6676,80500.0
2014-01-22 10:10:00,12.44,12.45,12.42,12.42,112400.0,4.6676,4.6714,4.6601,4.6601,112400.0
2014-01-22 10:15:00,12.43,12.44,12.4,12.43,196800.0,4.6639,4.6676,4.6526,4.6639,196800.0
2014-01-22 10:20:00,12.44,12.45,12.42,12.44,125300.0,4.6676,4.6714,4.6601,4.6676,125300.0
2014-01-22 10:25:00,12.45,12.5,12.44,12.5,161600.0,4.6714,4.6901,4.6676,4.6901,161600.0
2014-01-22 10:30:00,12.5,12.55,12.49,12.52,389900.0,4.6901,4.7089,4.6864,4.6977,389900.0
2014-01-22 10:35:00,12.51,12.51,12.43,12.46,210000.0,4.6939,4.6939,4.6639,4.6751,210000.0
2014-01-22 10:40:00,12.46,12.49,12.46,12.49,124500.0,4.6751,4.6864,4.6751,4.6864,124500.0
2014-01-22 10:45:00,12.49,12.5,12.45,12.45,91300.0,4.6864,4.6901,4.6714,4.6714,91300.0
2014-01-22 10:50:00,12.45,12.47,12.44,12.45,103200.0,4.6714,4.6789,4.6676,4.6714,103200.0
2014-01-22 10:55:00,12.44,12.49,12.44,12.47,163900.0,4.6676,4.6864,4.6676,4.6789,163900.0
2014-01-22 11:00:00,12.46,12.48,12.44,12.45,136600.0,4.6751,4.6826,4.6676,4.6714,136600.0
2014-01-22 11:05:00,12.45,12.48,12.45,12.48,61300.0,4.6714,4.6826,4.6714,4.6826,61300.0
2014-01-22 11:10:00,12.47,12.49,12.46,12.46,219800.0,4.6789,4.6864,4.6751,4.6751,219800.0
2014-01-22 11:15:00,12.46,12.47,12.43,12.45,89400.0,4.6751,4.6789,4.6639,4.6714,89400.0
2014-01-22 11:20:00,12.44,12.45,12.43,12.43,108500.0,4.6676,4.6714,4.6639,4.6639,108500.0
2014-01-22 11:25:00,12.43,12.46,12.43,12.46,97000.0,4.6639,4.6751,4.6639,4.6751,97000.0
2014-01-22 11:30:00,12.46,12.47,12.43,12.43,52800.0,4.6751,4.6789,4.6639,4.6639,52800.0
2014-01-22 11:35:00,12.43,12.44,12.43,12.43,158000.0,4.6639,4.6676,4.6639,4.6639,158000.0
2014-01-22 11:40:00,12.43,12.44,12.43,12.43,62400.0,4.6639,4.6676,4.6639,4.6639,62400.0
2014-01-22 11:45:00,12.44,12.44,12.43,12.44,50700.0,4.6676,4.6676,4.6639,4.6676,50700.0
2014-01-22 11:50:00,12.43,12.44,12.43,12.43,65200.0,4.6639,4.6676,4.6639,4.6639,65200.0
2014-01-22 11:55:00,12.44,12.44,12.43,12.43,84300.0,4.6676,4.6676,4.6639,4.6639,84300.0
2014-01-22 12:00:00,12.43,12.47,12.43,12.46,183700.0,4.6639,4.6789,4.6639,4.6751,183700.0
2014-01-22 12:05:00,12.46,12.48,12.45,12.45,100200.0,4.6751,4.6826,4.6714,4.6714,100200.0
2014-01-22 12:10:00,12.45,12.46,12.44,12.45,70400.0,4.6714,4.6751,4.6676,4.6714,70400.0
2014-01-22 12:15:00,12.46,12.5,12.44,12.5,156900.0,4.6751,4.6901,4.6676,4.6901,156900.0
2014-01-22 12:20:00,12.51,12.52,12.48,12.5,160700.0,4.6939,4.6977,4.6826,4.6901,160700.0
2014-01-22 12:25:00,12.5,12.52,12.48,12.52,196800.0,4.6901,4.6977,4.6826,4.6977,196800.0
2014-01-22 12:30:00,12.52,12.52,12.51,12.52,84900.0,4.6977,4.6977,4.6939,4.6977,84900.0
2014-01-22 12:35:00,12.52,12.52,12.5,12.5,60200.0,4.6977,4.6977,4.6901,4.6901,60200.0
2014-01-22 12:40:00,12.5,12.52,12.48,12.49,108900.0,4.6901,4.6977,4.6826,4.6864,108900.0
2014-01-22 12:45:00,12.48,12.49,12.45,12.49,240600.0,4.6826,4.6864,4.6714,4.6864,240600.0
2014-01-22 12:50:00,12.49,12.51,12.48,12.5,135700.0,4.6864,4.6939,4.6826,4.6901,135700.0
2014-01-22 12:55:00,12.5,12.51,12.49,12.49,82300.0,4.6901,4.6939,4.6864,4.6864,82300.0
2014-01-22 13:00:00,12.5,12.53,12.49,12.53,140400.0,4.6901,4.7014,4.6864,4.7014,140400.0
2014-01-22 13:05:00,12.53,12.55,12.52,12.54,196800.0,4.7014,4.7089,4.6977,4.7052,196800.0
2014-01-22 13:10:00,12.53,12.53,12.51,12.52,80300.0,4.7014,4.7014,4.6939,4.6977,80300.0
2014-01-22 13:15:00,12.52,12.54,12.51,12.54,90200.0,4.6977,4.7052,4.6939,4.7052,90200.0
2014-01-22 13:20:00,12.54,12.54,12.51,12.51,76100.0,4.7052,4.7052,4.6939,4.6939,76100.0
2014-01-22 13:25:00,12.51,12.53,12.5,12.52,106100.0,4.6939,4.7014,4.6901,4.6977,106100.0
2014-01-22 13:30:00,12.52,12.53,12.5,12.5,75300.0,4.6977,4.7014,4.6901,4.6901,75300.0
2014-01-22 13:35:00,12.5,12.51,12.47,12.47,183700.0,4.6901,4.6939,4.6789,4.6789,183700.0
2014-01-22 13:40:00,12.47,12.49,12.45,12.46,195700.0,4.6789,4.6864,4.6714,4.6751,195700.0
2014-01-22 13:45:00,12.46,12.49,12.46,12.48,107100.0,4.6751,4.6864,4.6751,4.6826,107100.0
2014-01-22 13:50:00,12.48,12.48,12.46,12.47,51500.0,4.6826,4.6826,4.6751,4.6789,51500.0
2014-01-22 13:55:00,12.46,12.48,12.45,12.46,112500.0,4.6751,4.6826,4.6714,4.6751,112500.0
2014-01-22 14:00:00,12.47,12.48,12.46,12.47,66600.0,4.6789,4.6826,4.6751,4.6789,66600.0
2014-01-22 14:05:00,12.47,12.5,12.47,12.47,93000.0,4.6789,4.6901,4.6789,4.6789,93000.0
2014-01-22 14:10:00,12.48,12.5,12.47,12.49,89300.0,4.6826,4.6901,4.6789,4.6864,89300.0
2014-01-22 14:15:00,12.49,12.5,12.48,12.5,67600.0,4.6864,4.6901,4.6826,4.6901,67600.0
2014-01-22 14:20:00,12.5,12.5,12.49,12.5,24700.0,4.6901,4.6901,4.6864,4.6901,24700.0
2014-01-22 14:25:00,12.49,12.52,12.49,12.51,73400.0,4.6864,4.6977,4.6864,4.6939,73400.0
2014-01-22 14:30:00,12.5,12.52,12.5,12.51,64200.0,4.6901,4.6977,4.6901,4.6939,64200.0
2014-01-22 14:35:00,12.52,12.54,12.51,12.54,76000.0,4.6977,4.7052,4.6939,4.7052,76000.0
2014-01-22 14:40:00,12.54,12.54,12.52,12.53,59100.0,4.7052,4.7052,4.6977,4.7014,59100.0
2014-01-22 14:45:00,12.53,12.54,12.52,12.52,59400.0,4.7014,4.7052,4.6977,4.6977,59400.0
2014-01-22 14:50:00,12.53,12.53,12.52,12.52,85600.0,4.7014,4.7014,4.6977,4.6977,85600.0
2014-01-22 14:55:00,12.53,12.54,12.52,12.54,113800.0,4.7014,4.7052,4.6977,4.7052,113800.0
2014-01-22 15:00:00,12.54,12.54,12.53,12.54,49200.0,4.7052,4.7052,4.7014,4.7052,49200.0
2014-01-22 15:05:00,12.54,12.54,12.51,12.51,146700.0,4.7052,4.7052,4.6939,4.6939,146700.0
2014-01-22 15:10:00,12.51,12.53,12.51,12.52,84900.0,4.6939,4.7014,4.6939,4.6977,84900.0
2014-01-22 15:15:00,12.52,12.54,12.52,12.54,133000.0,4.6977,4.7052,4.6977,4.7052,133000.0
2014-01-22 15:20:00,12.54,12.54,12.53,12.53,52000.0,4.7052,4.7052,4.7014,4.7014,52000.0
2014-01-22 15:25:00,12.54,12.55,12.53,12.53,148600.0,4.7052,4.7089,4.7014,4.7014,148600.0
2014-01-22 15:30:00,12.53,12.55,12.53,12.53,130900.0,4.7014,4.7089,4.7014,4.7014,130900.0
2014-01-22 15:35:00,12.53,12.54,12.53,12.53,132300.0,4.7014,4.7052,4.7014,4.7014,132300.0
2014-01-22 15:40:00,12.53,12.54,12.53,12.54,83500.0,4.7014,4.7052,4.7014,4.7052,83500.0
2014-01-22 15:45:00,12.54,12.54,12.53,12.53,229800.0,4.7052,4.7052,4.7014,4.7014,229800.0
2014-01-22 15:50:00,12.53,12.54,12.53,12.53,309200.0,4.7014,4.7052,4.7014,4.7014,309200.0
2014-01-22 15:55:00,12.53,12.54,12.49,12.51,838200.0,4.7014,4.7052,4.6864,4.6939,838200.0
2014-01-23 09:30:00,12.51,12.52,12.43,12.5,437800.0,4.6939,4.6977,4.6639,4.6901,437800.0
2014-01-23 09:35:00,12.49,12.52,12.44,12.44,547500.0,4.6864,4.6977,4.6676,4.6676,547500.0
2014-01-23 09:40:00,12.45,12.46,12.37,12.37,328900.0,4.6714,4.6751,4.6414,4.6414,328900.0
2014-01-23 09:45:00,12.37,12.41,12.37,12.38,177900.0,4.6414,4.6564,4.6414,4.6451,177900.0
2014-01-23 09:50:00,12.38,12.38,12.3,12.31,232000.0,4.6451,4.6451,4.6151,4.6189,232000.0
2014-01-23 09:55:00,12.3,12.34,12.29,12.29,177200.0,4.6151,4.6301,4.6114,4.6114,177200.0
2014-01-23 10:00:00,12.3,12.35,12.29,12.33,177900.0,4.6151,4.6339,4.6114,4.6264,177900.0
2014-01-23 10:05:00,12.34,12.34,12.3,12.32,172300.0,4.6301,4.6301,4.6151,4.6226,172300.0
2014-01-23 10:10:00,12.32,12.32,12.28,12.28,160700.0,4.6226,4.6226,4.6076,4.6076,160700.0
2014-01-23 10:15:00,12.28,12.29,12.25,12.29,357600.0,4.6076,4.6114,4.5963,4.6114,357600.0
2014-01-23 10:20:00,12.29,12.29,12.26,12.28,149000.0,4.6114,4.6114,4.6001,4.6076,149000.0
2014-01-23 10:25:00,12.28,12.3,12.26,12.28,104600.0,4.6076,4.6151,4.6001,4.6076,104600.0
2014-01-23 10:30:00,12.28,12.29,12.25,12.26,176100.0,4.6076,4.6114,4.5963,4.6001,176100.0
2014-01-23 10:35:00,12.25,12.25,12.22,12.24,212800.0,4.5963,4.5963,4.5851,4.5926,212800.0
2014-01-23 10:40:00,12.23,12.24,12.21,12.21,189200.0,4.5888,4.5926,4.5813,4.5813,189200.0
2014-01-23 10:45:00,12.22,12.23,12.2,12.21,128600.0,4.5851,4.5888,4.5776,4.5813,128600.0
2014-01-23 10:50:00,12.21,12.23,12.2,12.23,424500.0,4.5813,4.5888,4.5776,4.5888,424500.0
2014-01-23 10:55:00,12.23,12.24,12.21,12.22,354600.0,4.5888,4.5926,4.5813,4.5851,354600.0
2014-01-23 11:00:00,12.21,12.24,12.2,12.22,367800.0,4.5813,4.5926,4.5776,4.5851,367800.0
2014-01-23 11:05:00,12.22,12.23,12.21,12.23,126900.0,4.5851,4.5888,4.5813,4.5888,126900.0
2014-01-23 11:10:00,12.23,12.23,12.21,12.22,172900.0,4.5888,4.5888,4.5813,4.5851,172900.0
2014-01-23 11:15:00,12.22,12.27,12.22,12.26,185500.0,4.5851,4.6038,4.5851,4.6001,185500.0
2014-01-23 11:20:00,12.27,12.28,12.25,12.26,302600.0,4.6038,4.6076,4.5963,4.6001,302600.0
2014-01-23 11:25:00,12.26,12.26,12.24,12.25,89500.0,4.6001,4.6001,4.5926,4.5963,89500.0
2014-01-23 11:30:00,12.24,12.25,12.21,12.22,100500.0,4.5926,4.5963,4.5813,4.5851,100500.0
2014-01-23 11:35:00,12.22,12.23,12.2,12.21,299000.0,4.5851,4.5888,4.5776,4.5813,299000.0
2014-01-23 11:40:00,12.21,12.23,12.2,12.22,122100.0,4.5813,4.5888,4.5776,4.5851,122100.0
2014-01-23 11:45:00,12.21,12.24,12.2,12.2,140000.0,4.5813,4.5926,4.5776,4.5776,140000.0
2014-01-23 11:50:00,12.2,12.21,12.19,12.19,311800.0,4.5776,4.5813,4.5738,4.5738,311800.0
2014-01-23 11:55:00,12.2,12.2,12.19,12.2,132100.0,4.5776,4.5776,4.5738,4.5776,132100.0
2014-01-23 12:00:00,12.19,12.2,12.18,12.2,218500.0,4.5738,4.5776,4.5701,4.5776,218500.0
2014-01-23 12:05:00,12.19,12.2,12.18,12.2,201300.0,4.5738,4.5776,4.5701,4.5776,201300.0
2014-01-23 12:10:00,12.2,12.21,12.19,12.19,147800.0,4.5776,4.5813,4.5738,4.5738,147800.0
2014-01-23 12:15:00,12.19,12.21,12.19,12.2,166900.0,4.5738,4.5813,4.5738,4.5776,166900.0
2014-01-23 12:20:00,12.2,12.21,12.2,12.2,68500.0,4.5776,4.5813,4.5776,4.5776,68500.0
2014-01-23 12:25:00,12.21,12.21,12.19,12.2,258500.0,4.5813,4.5813,4.5738,4.5776,258500.0
2014-01-23 12:30:00,12.2,12.21,12.17,12.21,383400.0,4.5776,4.5813,4.5663,4.5813,383400.0
2014-01-23 12:35:00,12.2,12.21,12.19,12.2,84600.0,4.5776,4.5813,4.5738,4.5776,84600.0
2014-01-23 12:40:00,12.2,12.2,12.19,12.2,153800.0,4.5776,4.5776,4.5738,4.5776,153800.0
2014-01-23 12:45:00,12.2,12.21,12.19,12.21,117400.0,4.5776,4.5813,4.5738,4.5813,117400.0
2014-01-23 12:50:00,12.2,12.21,12.19,12.21,198300.0,4.5776,4.5813,4.5738,4.5813,198300.0
2014-01-23 12:55:00,12.2,12.21,12.19,12.21,221100.0,4.5776,4.5813,4.5738,4.5813,221100.0
2014-01-23 13:00:00,12.2,12.21,12.19,12.19,134700.0,4.5776,4.5813,4.5738,4.5738,134700.0
2014-01-23 13:05:00,12.2,12.21,12.19,12.21,107300.0,4.5776,4.5813,4.5738,4.5813,107300.0
2014-01-23 13:10:00,12.21,12.21,12.19,12.2,165300.0,4.5813,4.5813,4.5738,4.5776,165300.0
2014-01-23 13:15:00,12.19,12.2,12.18,12.19,104600.0,4.5738,4.5776,4.5701,4.5738,104600.0
2014-01-23 13:20:00,12.19,12.19,12.15,12.17,324400.0,4.5738,4.5738,4.5588,4.5663,324400.0
2014-01-23 13:25:00,12.18,12.19,12.17,12.19,58900.0,4.5701,4.5738,4.5663,4.5738,58900.0
2014-01-23 13:30:00,12.19,12.19,12.15,12.16,208500.0,4.5738,4.5738,4.5588,4.5626,208500.0
2014-01-23 13:35:00,12.16,12.17,12.15,12.16,109400.0,4.5626,4.5663,4.5588,4.5626,109400.0
2014-01-23 13:40:00,12.17,12.18,12.15,12.17,408700.0,4.5663,4.5701,4.5588,4.5663,408700.0
2014-01-23 13:45:00,12.16,12.17,12.15,12.15,314300.0,4.5626,4.5663,4.5588,4.5588,314300.0
2014-01-23 13:50:00,12.16,12.16,12.11,12.12,503600.0,4.5626,4.5626,4.5438,4.5476,503600.0
2014-01-23 13:55:00,12.11,12.12,12.05,12.05,595300.0,4.5438,4.5476,4.5213,4.5213,595300.0
2014-01-23 14:00:00,12.05,12.08,12.05,12.07,370100.0,4.5213,4.5326,4.5213,4.5288,370100.0
2014-01-23 14:05:00,12.07,12.09,12.06,12.09,215000.0,4.5288,4.5363,4.5251,4.5363,215000.0
2014-01-23 14:10:00,12.09,12.09,12.06,12.09,179400.0,4.5363,4.5363,4.5251,4.5363,179400.0
2014-01-23 14:15:00,12.09,12.09,12.07,12.09,182600.0,4.5363,4.5363,4.5288,4.5363,182600.0
2014-01-23 14:20:00,12.1,12.13,12.09,12.13,220600.0,4.5401,4.5513,4.5363,4.5513,220600.0
2014-01-23 14:25:00,12.13,12.17,12.12,12.16,354400.0,4.5513,4.5663,4.5476,4.5626,354400.0
2014-01-23 14:30:00,12.17,12.17,12.12,12.15,299900.0,4.5663,4.5663,4.5476,4.5588,299900.0
2014-01-23 14:35:00,12.15,12.15,12.14,12.14,111200.0,4.5588,4.5588,4.5551,4.5551,111200.0
2014-01-23 14:40:00,12.15,12.15,12.14,12.14,93300.0,4.5588,4.5588,4.5551,4.5551,93300.0
2014-01-23 14:45:00,12.14,12.14,12.13,12.13,131800.0,4.5551,4.5551,4.5513,4.5513,131800.0
2014-01-23 14:50:00,12.14,12.14,12.13,12.13,57300.0,4.5551,4.5551,4.5513,4.5513,57300.0
2014-01-23 14:55:00,12.13,12.14,12.13,12.13,91200.0,4.5513,4.5551,4.5513,4.5513,91200.0
2014-01-23 15:00:00,12.13,12.14,12.11,12.11,257200.0,4.5513,4.5551,4.5438,4.5438,257200.0
2014-01-23 15:05:00,12.11,12.12,12.1,12.11,141700.0,4.5438,4.5476,4.5401,4.5438,141700.0
2014-01-23 15:10:00,12.11,12.11,12.08,12.08,206000.0,4.5438,4.5438,4.5326,4.5326,206000.0
2014-01-23 15:15:00,12.09,12.09,12.07,12.07,99000.0,4.5363,4.5363,4.5288,4.5288,99000.0
2014-01-23 15:20:00,12.08,12.08,12.07,12.08,107000.0,4.5326,4.5326,4.5288,4.5326,107000.0
2014-01-23 15:25:00,12.07,12.08,12.07,12.08,87500.0,4.5288,4.5326,4.5288,4.5326,87500.0
2014-01-23 15:30:00,12.07,12.08,12.07,12.07,169600.0,4.5288,4.5326,4.5288,4.5288,169600.0
2014-01-23 15:35:00,12.08,12.1,12.07,12.1,278400.0,4.5326,4.5401,4.5288,4.5401,278400.0
2014-01-23 15:40:00,12.1,12.1,12.09,12.1,225600.0,4.5401,4.5401,4.5363,4.5401,225600.0
2014-01-23 15:45:00,12.1,12.14,12.1,12.13,395800.0,4.5401,4.5551,4.5401,4.5513,395800.0
2014-01-23 15:50:00,12.14,12.14,12.13,12.14,201500.0,4.5551,4.5551,4.5513,4.5551,201500.0
2014-01-23 15:55:00,12.14,12.16,12.13,12.15,737900.0,4.5551,4.5626,4.5513,4.5588,737900.0
2014-01-24 09:30:00,11.97,11.99,11.79,11.79,1544100.0,4.4913,4.4988,4.4237,4.4237,1544100.0
2014-01-24 09:35:00,11.8,11.95,11.78,11.9,568600.0,4.4275,4.4838,4.42,4.465,568600.0
2014-01-24 09:40:00,11.91,11.93,11.86,11.86,395800.0,4.4688,4.4763,4.45,4.45,395800.0
2014-01-24 09:45:00,11.87,11.87,11.81,11.82,551700.0,4.4538,4.4538,4.4313,4.435,551700.0
2014-01-24 09:50:00,11.83,11.84,11.81,11.81,318300.0,4.4388,4.4425,4.4313,4.4313,318300.0
2014-01-24 09:55:00,11.81,11.88,11.81,11.87,410300.0,4.4313,4.4575,4.4313,4.4538,410300.0
2014-01-24 10:00:00,11.86,11.87,11.82,11.83,640300.0,4.45,4.4538,4.435,4.4388,640300.0
2014-01-24 10:05:00,11.84,11.85,11.79,11.85,588600.0,4.4425,4.4463,4.4237,4.4463,588600.0
2014-01-24 10:10:00,11.85,11.87,11.78,11.79,562900.0,4.4463,4.4538,4.42,4.4237,562900.0
2014-01-24 10:15:00,11.79,11.8,11.77,11.78,630000.0,4.4237,4.4275,4.4162,4.42,630000.0
2014-01-24 10:20:00,11.78,11.78,11.75,11.78,283700.0,4.42,4.42,4.4087,4.42,283700.0
2014-01-24 10:25:00,11.79,11.85,11.78,11.85,355300.0,4.4237,4.4463,4.42,4.4463,355300.0
2014-01-24 10:30:00,11.84,11.85,11.76,11.78,447400.0,4.4425,4.4463,4.4125,4.42,447400.0
2014-01-24 10:35:00,11.78,11.78,11.75,11.77,500100.0,4.42,4.42,4.4087,4.4162,500100.0
2014-01-24 10:40:00,11.77,11.78,11.75,11.75,295600.0,4.4162,4.42,4.4087,4.4087,295600.0
2014-01-24 10:45:00,11.75,11.76,11.7,11.71,914800.0,4.4087,4.4125,4.39,4.3937,914800.0
2014-01-24 10:50:00,11.71,11.73,11.7,11.71,483100.0,4.3937,4.4012,4.39,4.3937,483100.0
2014-01-24 10:55:00,11.71,11.73,11.7,11.71,161600.0,4.3937,4.4012,4.39,4.3937,161600.0
2014-01-24 11:00:00,11.7,11.73,11.7,11.72,219400.0,4.39,4.4012,4.39,4.3975,219400.0
2014-01-24 11:05:00,11.72,11.74,11.71,11.73,187800.0,4.3975,4.405,4.3937,4.4012,187800.0
2014-01-24 11:10:00,11.73,11.77,11.72,11.72,309800.0,4.4012,4.4162,4.3975,4.3975,309800.0
2014-01-24 11:15:00,11.72,11.77,11.71,11.76,319100.0,4.3975,4.4162,4.3937,4.4125,319100.0
2014-01-24 11:20:00,11.76,11.76,11.73,11.74,565500.0,4.4125,4.4125,4.4012,4.405,565500.0
2014-01-24 11:25:00,11.74,11.74,11.7,11.7,339900.0,4.405,4.405,4.39,4.39,339900.0
2014-01-24 11:30:00,11.7,11.71,11.66,11.67,794400.0,4.39,4.3937,4.375,4.3787,794400.0
2014-01-24 11:35:00,11.67,11.71,11.66,11.71,588000.0,4.3787,4.3937,4.375,4.3937,588000.0
2014-01-24 11:40:00,11.71,11.74,11.7,11.71,285000.0,4.3937,4.405,4.39,4.3937,285000.0
2014-01-24 11:45:00,11.71,11.73,11.7,11.73,141600.0,4.3937,4.4012,4.39,4.4012,141600.0
2014-01-24 11:50:00,11.73,11.76,11.72,11.74,284700.0,4.4012,4.4125,4.3975,4.405,284700.0
2014-01-24 11:55:00,11.74,11.74,11.72,11.73,304100.0,4.405,4.405,4.3975,4.4012,304100.0
2014-01-24 12:00:00,11.73,11.75,11.71,11.72,268600.0,4.4012,4.4087,4.3937,4.3975,268600.0
2014-01-24 12:05:00,11.71,11.73,11.7,11.7,188600.0,4.3937,4.4012,4.39,4.39,188600.0
2014-01-24 12:10:00,11.7,11.71,11.7,11.71,119400.0,4.39,4.3937,4.39,4.3937,119400.0
2014-01-24 12:15:00,11.71,11.71,11.7,11.71,72600.0,4.3937,4.3937,4.39,4.3937,72600.0
2014-01-24 12:20:00,11.7,11.7,11.69,11.69,217200.0,4.39,4.39,4.3862,4.3862,217200.0
2014-01-24 12:25:00,11.69,11.7,11.69,11.7,171700.0,4.3862,4.39,4.3862,4.39,171700.0
2014-01-24 12:30:00,11.7,11.7,11.65,11.67,633500.0,4.39,4.39,4.3712,4.3787,633500.0
2014-01-24 12:35:00,11.67,11.67,11.6,11.62,577800.0,4.3787,4.3787,4.3525,4.36,577800.0
2014-01-24 12:40:00,11.62,11.66,11.62,11.64,128500.0,4.36,4.375,4.36,4.3675,128500.0
2014-01-24 12:45:00,11.65,11.66,11.64,11.66,116600.0,4.3712,4.375,4.3675,4.375,116600.0
2014-01-24 12:50:00,11.66,11.7,11.65,11.69,106300.0,4.375,4.39,4.3712,4.3862,106300.0
2014-01-24 12:55:00,11.7,11.82,11.69,11.79,535600.0,4.39,4.435,4.3862,4.4237,535600.0
2014-01-24 13:00:00,11.78,11.79,11.77,11.77,151500.0,4.42,4.4237,4.4162,4.4162,151500.0
2014-01-24 13:05:00,11.77,11.82,11.77,11.82,383800.0,4.4162,4.435,4.4162,4.435,383800.0
2014-01-24 13:10:00,11.82,11.83,11.81,11.82,158700.0,4.435,4.4388,4.4313,4.435,158700.0
2014-01-24 13:15:00,11.81,11.84,11.81,11.82,190300.0,4.4313,4.4425,4.4313,4.435,190300.0
2014-01-24 13:20:00,11.82,11.83,11.79,11.8,146800.0,4.435,4.4388,4.4237,4.4275,146800.0
2014-01-24 13:25:00,11.79,11.8,11.77,11.78,109200.0,4.4237,4.4275,4.4162,4.42,109200.0
2014-01-24 13:30:00,11.78,11.8,11.77,11.79,114200.0,4.42,4.4275,4.4162,4.4237,114200.0
2014-01-24 13:35:00,11.8,11.8,11.78,11.79,196700.0,4.4275,4.4275,4.42,4.4237,196700.0
2014-01-24 13:40:00,11.79,11.8,11.76,11.76,135000.0,4.4237,4.4275,4.4125,4.4125,135000.0
2014-01-24 13:45:00,11.77,11.8,11.76,11.8,143300.0,4.4162,4.4275,4.4125,4.4275,143300.0
2014-01-24 13:50:00,11.8,11.81,11.77,11.8,367000.0,4.4275,4.4313,4.4162,4.4275,367000.0
2014-01-24 13:55:00,11.79,11.8,11.78,11.79,141600.0,4.4237,4.4275,4.42,4.4237,141600.0
2014-01-24 14:00:00,11.79,11.79,11.75,11.76,96400.0,4.4237,4.4237,4.4087,4.4125,96400.0
2014-01-24 14:05:00,11.77,11.78,11.76,11.76,66300.0,4.4162,4.42,4.4125,4.4125,66300.0
2014-01-24 14:10:00,11.76,11.77,11.75,11.76,53000.0,4.4125,4.4162,4.4087,4.4125,53000.0
2014-01-24 14:15:00,11.76,11.76,11.75,11.76,27300.0,4.4125,4.4125,4.4087,4.4125,27300.0
2014-01-24 14:20:00,11.76,11.77,11.75,11.77,68700.0,4.4125,4.4162,4.4087,4.4162,68700.0
2014-01-24 14:25:00,11.76,11.77,11.74,11.74,245500.0,4.4125,4.4162,4.405,4.405,245500.0
2014-01-24 14:30:00,11.74,11.75,11.72,11.75,194400.0,4.405,4.4087,4.3975,4.4087,194400.0
2014-01-24 14:35:00,11.75,11.75,11.72,11.73,200200.0,4.4087,4.4087,4.3975,4.4012,200200.0
2014-01-24 14:40:00,11.73,11.73,11.71,11.71,88300.0,4.4012,4.4012,4.3937,4.3937,88300.0
2014-01-24 14:45:00,11.71,11.74,11.71,11.73,122000.0,4.3937,4.405,4.3937,4.4012,122000.0
2014-01-24 14:50:00,11.74,11.78,11.73,11.78,146700.0,4.405,4.42,4.4012,4.42,146700.0
2014-01-24 14:55:00,11.77,11.78,11.76,11.77,96300.0,4.4162,4.42,4.4125,4.4162,96300.0
2014-01-24 15:00:00,11.77,11.78,11.76,11.77,40600.0,4.4162,4.42,4.4125,4.4162,40600.0
2014-01-24 15:05:00,11.78,11.78,11.76,11.76,94700.0,4.42,4.42,4.4125,4.4125,94700.0
2014-01-24 15:10:00,11.76,11.77,11.76,11.77,78200.0,4.4125,4.4162,4.4125,4.4162,78200.0
2014-01-24 15:15:00,11.77,11.78,11.76,11.78,88900.0,4.4162,4.42,4.4125,4.42,88900.0
2014-01-24 15:20:00,11.78,11.79,11.77,11.78,196700.0,4.42,4.4237,4.4162,4.42,196700.0
2014-01-24 15:25:00,11.77,11.78,11.76,11.77,146000.0,4.4162,4.42,4.4125,4.4162,146000.0
2014-01-24 15:30:00,11.77,11.81,11.77,11.8,239300.0,4.4162,4.4313,4.4162,4.4275,239300.0
2014-01-24 15:35:00,11.81,11.81,11.78,11.78,133100.0,4.4313,4.4313,4.42,4.42,133100.0
2014-01-24 15:40:00,11.79,11.79,11.76,11.77,316400.0,4.4237,4.4237,4.4125,4.4162,316400.0
2014-01-24 15:45:00,11.76,11.76,11.73,11.73,288900.0,4.4125,4.4125,4.4012,4.4012,288900.0
2014-01-24 15:50:00,11.73,11.79,11.73,11.78,587100.0,4.4012,4.4237,4.4012,4.42,587100.0
2014-01-24 15:55:00,11.77,11.78,11.75,11.76,653500.0,4.4162,4.42,4.4087,4.4125,653500.0
2014-01-27 09:30:00,11.69,11.81,11.69,11.8,554100.0,4.3862,4.4313,4.3862,4.4275,554100.0
2014-01-27 09:35:00,11.8,11.81,11.73,11.76,348000.0,4.4275,4.4313,4.4012,4.4125,348000.0
2014-01-27 09:40:00,11.74,11.78,11.74,11.76,293600.0,4.405,4.42,4.405,4.4125,293600.0
2014-01-27 09:45:00,11.77,11.83,11.76,11.77,384500.0,4.4162,4.4388,4.4125,4.4162,384500.0
2014-01-27 09:50:00,11.77,11.8,11.77,11.78,194000.0,4.4162,4.4275,4.4162,4.42,194000.0
2014-01-27 09:55:00,11.78,11.78,11.76,11.77,171400.0,4.42,4.42,4.4125,4.4162,171400.0
2014-01-27 10:00:00,11.77,11.82,11.77,11.8,215100.0,4.4162,4.435,4.4162,4.4275,215100.0
2014-01-27 10:05:00,11.8,11.81,11.76,11.78,264000.0,4.4275,4.4313,4.4125,4.42,264000.0
2014-01-27 10:10:00,11.78,11.79,11.74,11.74,264500.0,4.42,4.4237,4.405,4.405,264500.0
2014-01-27 10:15:00,11.75,11.76,11.73,11.75,176200.0,4.4087,4.4125,4.4012,4.4087,176200.0
2014-01-27 10:20:00,11.75,11.78,11.74,11.74,157700.0,4.4087,4.42,4.405,4.405,157700.0
2014-01-27 10:25:00,11.74,11.75,11.71,11.71,217800.0,4.405,4.4087,4.3937,4.3937,217800.0
2014-01-27 10:30:00,11.71,11.72,11.69,11.7,519600.0,4.3937,4.3975,4.3862,4.39,519600.0
2014-01-27 10:35:00,11.7,11.71,11.69,11.7,375200.0,4.39,4.3937,4.3862,4.39,375200.0
2014-01-27 10:40:00,11.71,11.72,11.69,11.71,440800.0,4.3937,4.3975,4.3862,4.3937,440800.0
2014-01-27 10:45:00,11.7,11.7,11.69,11.69,106500.0,4.39,4.39,4.3862,4.3862,106500.0
2014-01-27 10:50:00,11.7,11.73,11.7,11.7,242400.0,4.39,4.4012,4.39,4.39,242400.0
2014-01-27 10:55:00,11.7,11.71,11.68,11.68,234500.0,4.39,4.3937,4.3825,4.3825,234500.0
2014-01-27 11:00:00,11.68,11.7,11.67,11.67,282200.0,4.3825,4.39,4.3787,4.3787,282200.0
2014-01-27 11:05:00,11.68,11.7,11.66,11.68,249600.0,4.3825,4.39,4.375,4.3825,249600.0
2014-01-27 11:10:00,11.69,11.69,11.67,11.67,130700.0,4.3862,4.3862,4.3787,4.3787,130700.0
2014-01-27 11:15:00,11.67,11.69,11.67,11.68,143900.0,4.3787,4.3862,4.3787,4.3825,143900.0
2014-01-27 11:20:00,11.69,11.69,11.67,11.68,130900.0,4.3862,4.3862,4.3787,4.3825,130900.0
2014-01-27 11:25:00,11.68,11.69,11.68,11.68,170300.0,4.3825,4.3862,4.3825,4.3825,170300.0
2014-01-27 11:30:00,11.68,11.7,11.67,11.7,392500.0,4.3825,4.39,4.3787,4.39,392500.0
2014-01-27 11:35:00,11.7,11.7,11.68,11.68,272600.0,4.39,4.39,4.3825,4.3825,272600.0
2014-01-27 11:40:00,11.69,11.71,11.69,11.69,495300.0,4.3862,4.3937,4.3862,4.3862,495300.0
2014-01-27 11:45:00,11.7,11.71,11.67,11.68,374500.0,4.39,4.3937,4.3787,4.3825,374500.0
2014-01-27 11:50:00,11.68,11.69,11.62,11.64,503200.0,4.3825,4.3862,4.36,4.3675,503200.0
2014-01-27 11:55:00,11.63,11.64,11.58,11.59,311100.0,4.3637,4.3675,4.345,4.3487,311100.0
2014-01-27 12:00:00,11.59,11.6,11.56,11.6,346400.0,4.3487,4.3525,4.3374,4.3525,346400.0
2014-01-27 12:05:00,11.6,11.61,11.57,11.59,272700.0,4.3525,4.3562,4.3412,4.3487,272700.0
2014-01-27 12:10:00,11.58,11.62,11.56,11.59,585500.0,4.345,4.36,4.3374,4.3487,585500.0
2014-01-27 12:15:00,11.59,11.59,11.55,11.57,234500.0,4.3487,4.3487,4.3337,4.3412,234500.0
2014-01-27 12:20:00,11.56,11.57,11.5,11.52,478100.0,4.3374,4.3412,4.3149,4.3224,478100.0
2014-01-27 12:25:00,11.52,11.55,11.51,11.53,438200.0,4.3224,4.3337,4.3187,4.3262,438200.0
2014-01-27 12:30:00,11.53,11.54,11.52,11.52,301400.0,4.3262,4.3299,4.3224,4.3224,301400.0
2014-01-27 12:35:00,11.53,11.57,11.52,11.57,131300.0,4.3262,4.3412,4.3224,4.3412,131300.0
2014-01-27 12:40:00,11.57,11.57,11.56,11.57,42800.0,4.3412,4.3412,4.3374,4.3412,42800.0
2014-01-27 12:45:00,11.57,11.58,11.53,11.55,336800.0,4.3412,4.345,4.3262,4.3337,336800.0
2014-01-27 12:50:00,11.55,11.57,11.54,11.56,100600.0,4.3337,4.3412,4.3299,4.3374,100600.0
2014-01-27 12:55:00,11.57,11.58,11.53,11.53,287300.0,4.3412,4.345,4.3262,4.3262,287300.0
2014-01-27 13:00:00,11.54,11.59,11.53,11.55,283900.0,4.3299,4.3487,4.3262,4.3337,283900.0
2014-01-27 13:05:00,11.55,11.57,11.53,11.54,166100.0,4.3337,4.3412,4.3262,4.3299,166100.0
2014-01-27 13:10:00,11.55,11.57,11.54,11.56,79800.0,4.3337,4.3412,4.3299,4.3374,79800.0
2014-01-27 13:15:00,11.56,11.59,11.55,11.58,245100.0,4.3374,4.3487,4.3337,4.345,245100.0
2014-01-27 13:20:00,11.58,11.59,11.54,11.55,187300.0,4.345,4.3487,4.3299,4.3337,187300.0
2014-01-27 13:25:00,11.54,11.59,11.54,11.58,161500.0,4.3299,4.3487,4.3299,4.345,161500.0
2014-01-27 13:30:00,11.58,11.6,11.57,11.57,214900.0,4.345,4.3525,4.3412,4.3412,214900.0
2014-01-27 13:35:00,11.57,11.59,11.56,11.57,149800.0,4.3412,4.3487,4.3374,4.3412,149800.0
2014-01-27 13:40:00,11.57,11.59,11.56,11.58,144900.0,4.3412,4.3487,4.3374,4.345,144900.0
2014-01-27 13:45:00,11.58,11.62,11.57,11.62,291600.0,4.345,4.36,4.3412,4.36,291600.0
2014-01-27 13:50:00,11.62,11.64,11.61,11.61,215500.0,4.36,4.3675,4.3562,4.3562,215500.0
2014-01-27 13:55:00,11.61,11.62,11.58,11.58,176900.0,4.3562,4.36,4.345,4.345,176900.0
2014-01-27 14:00:00,11.58,11.61,11.58,11.6,159400.0,4.345,4.3562,4.345,4.3525,159400.0
2014-01-27 14:05:00,11.59,11.6,11.58,11.58,74200.0,4.3487,4.3525,4.345,4.345,74200.0
2014-01-27 14:10:00,11.58,11.59,11.57,11.58,96100.0,4.345,4.3487,4.3412,4.345,96100.0
2014-01-27 14:15:00,11.58,11.62,11.58,11.6,131300.0,4.345,4.36,4.345,4.3525,131300.0
2014-01-27 14:20:00,11.61,11.65,11.61,11.65,122700.0,4.3562,4.3712,4.3562,4.3712,122700.0
2014-01-27 14:25:00,11.65,11.68,11.64,11.67,268700.0,4.3712,4.3825,4.3675,4.3787,268700.0
2014-01-27 14:30:00,11.67,11.7,11.66,11.7,228200.0,4.3787,4.39,4.375,4.39,228200.0
2014-01-27 14:35:00,11.71,11.74,11.7,11.73,137700.0,4.3937,4.405,4.39,4.4012,137700.0
2014-01-27 14:40:00,11.73,11.73,11.71,11.72,106600.0,4.4012,4.4012,4.3937,4.3975,106600.0
2014-01-27 14:45:00,11.73,11.73,11.68,11.7,174200.0,4.4012,4.4012,4.3825,4.39,174200.0
2014-01-27 14:50:00,11.7,11.72,11.7,11.71,74500.0,4.39,4.3975,4.39,4.3937,74500.0
2014-01-27 14:55:00,11.71,11.76,11.71,11.75,302000.0,4.3937,4.4125,4.3937,4.4087,302000.0
2014-01-27 15:00:00,11.74,11.75,11.72,11.74,92200.0,4.405,4.4087,4.3975,4.405,92200.0
2014-01-27 15:05:00,11.73,11.75,11.72,11.74,167900.0,4.4012,4.4087,4.3975,4.405,167900.0
2014-01-27 15:10:00,11.73,11.81,11.72,11.81,290900.0,4.4012,4.4313,4.3975,4.4313,290900.0
2014-01-27 15:15:00,11.8,11.81,11.8,11.81,167000.0,4.4275,4.4313,4.4275,4.4313,167000.0
2014-01-27 15:20:00,11.8,11.81,11.78,11.78,364200.0,4.4275,4.4313,4.42,4.42,364200.0
2014-01-27 15:25:00,11.78,11.78,11.77,11.78,99300.0,4.42,4.42,4.4162,4.42,99300.0
2014-01-27 15:30:00,11.78,11.79,11.76,11.76,371300.0,4.42,4.4237,4.4125,4.4125,371300.0
2014-01-27 15:35:00,11.77,11.79,11.76,11.79,193400.0,4.4162,4.4237,4.4125,4.4237,193400.0
2014-01-27 15:40:00,11.79,11.8,11.76,11.79,531900.0,4.4237,4.4275,4.4125,4.4237,531900.0
2014-01-27 15:45:00,11.79,11.79,11.76,11.79,298400.0,4.4237,4.4237,4.4125,4.4237,298400.0
2014-01-27 15:50:00,11.78,11.81,11.77,11.8,802200.0,4.42,4.4313,4.4162,4.4275,802200.0
2014-01-27 15:55:00,11.79,11.81,11.78,11.81,1625900.0,4.4237,4.4313,4.42,4.4313,1625900.0
2014-01-28 09:30:00,11.8,11.81,11.72,11.73,404200.0,4.4275,4.4313,4.3975,4.4012,404200.0
2014-01-28 09:35:00,11.73,11.73,11.66,11.7,480800.0,4.4012,4.4012,4.375,4.39,480800.0
2014-01-28 09:40:00,11.71,11.74,11.7,11.74,294600.0,4.3937,4.405,4.39,4.405,294600.0
2014-01-28 09:45:00,11.73,11.76,11.69,11.7,206000.0,4.4012,4.4125,4.3862,4.39,206000.0
2014-01-28 09:50:00,11.7,11.74,11.69,11.74,192800.0,4.39,4.405,4.3862,4.405,192800.0
2014-01-28 09:55:00,11.74,11.77,11.73,11.74,171400.0,4.405,4.4162,4.4012,4.405,171400.0
2014-01-28 10:00:00,11.74,11.78,11.73,11.75,140500.0,4.405,4.42,4.4012,4.4087,140500.0
2014-01-28 10:05:00,11.75,11.75,11.71,11.71,294800.0,4.4087,4.4087,4.3937,4.3937,294800.0
2014-01-28 10:10:00,11.71,11.72,11.68,11.71,243700.0,4.3937,4.3975,4.3825,4.3937,243700.0
2014-01-28 10:15:00,11.7,11.71,11.65,11.66,334000.0,4.39,4.3937,4.3712,4.375,334000.0
2014-01-28 10:20:00,11.66,11.71,11.64,11.7,273400.0,4.375,4.3937,4.3675,4.39,273400.0
2014-01-28 10:25:00,11.7,11.71,11.68,11.7,132300.0,4.39,4.3937,4.3825,4.39,132300.0
2014-01-28 10:30:00,11.71,11.71,11.66,11.67,183000.0,4.3937,4.3937,4.375,4.3787,183000.0
2014-01-28 10:35:00,11.67,11.67,11.62,11.63,167600.0,4.3787,4.3787,4.36,4.3637,167600.0
2014-01-28 10:40:00,11.62,11.65,11.62,11.63,250000.0,4.36,4.3712,4.36,4.3637,250000.0
2014-01-28 10:45:00,11.63,11.68,11.62,11.64,471600.0,4.3637,4.3825,4.36,4.3675,471600.0
2014-01-28 10:50:00,11.65,11.66,11.63,11.65,110400.0,4.3712,4.375,4.3637,4.3712,110400.0
2014-01-28 10:55:00,11.65,11.65,11.63,11.64,105300.0,4.3712,4.3712,4.3637,4.3675,105300.0
2014-01-28 11:00:00,11.63,11.65,11.62,11.64,203900.0,4.3637,4.3712,4.36,4.3675,203900.0
2014-01-28 11:05:00,11.65,11.66,11.62,11.63,128700.0,4.3712,4.375,4.36,4.3637,128700.0
2014-01-28 11:10:00,11.63,11.67,11.62,11.66,152000.0,4.3637,4.3787,4.36,4.375,152000.0
2014-01-28 11:15:00,11.66,11.66,11.64,11.65,127800.0,4.375,4.375,4.3675,4.3712,127800.0
2014-01-28 11:20:00,11.65,11.66,11.62,11.63,138300.0,4.3712,4.375,4.36,4.3637,138300.0
2014-01-28 11:25:00,11.63,11.64,11.61,11.62,121200.0,4.3637,4.3675,4.3562,4.36,121200.0
2014-01-28 11:30:00,11.62,11.63,11.62,11.63,241500.0,4.36,4.3637,4.36,4.3637,241500.0
2014-01-28 11:35:00,11.62,11.63,11.6,11.6,300000.0,4.36,4.3637,4.3525,4.3525,300000.0
2014-01-28 11:40:00,11.6,11.61,11.57,11.57,416400.0,4.3525,4.3562,4.3412,4.3412,416400.0
2014-01-28 11:45:00,11.57,11.58,11.55,11.56,318500.0,4.3412,4.345,4.3337,4.3374,318500.0
2014-01-28 11:50:00,11.57,11.58,11.55,11.57,383200.0,4.3412,4.345,4.3337,4.3412,383200.0
2014-01-28 11:55:00,11.58,11.6,11.57,11.59,66300.0,4.345,4.3525,4.3412,4.3487,66300.0
2014-01-28 12:00:00,11.58,11.59,11.56,11.58,104700.0,4.345,4.3487,4.3374,4.345,104700.0
2014-01-28 12:05:00,11.59,11.61,11.58,11.6,71600.0,4.3487,4.3562,4.345,4.3525,71600.0
2014-01-28 12:10:00,11.61,11.62,11.59,11.6,88500.0,4.3562,4.36,4.3487,4.3525,88500.0
2014-01-28 12:15:00,11.61,11.63,11.6,11.63,134300.0,4.3562,4.3637,4.3525,4.3637,134300.0
2014-01-28 12:20:00,11.63,11.64,11.62,11.63,56400.0,4.3637,4.3675,4.36,4.3637,56400.0
2014-01-28 12:25:00,11.64,11.64,11.61,11.63,108400.0,4.3675,4.3675,4.3562,4.3637,108400.0
2014-01-28 12:30:00,11.64,11.66,11.62,11.65,132200.0,4.3675,4.375,4.36,4.3712,132200.0
2014-01-28 12:35:00,11.65,11.66,11.63,11.63,82200.0,4.3712,4.375,4.3637,4.3637,82200.0
2014-01-28 12:40:00,11.63,11.65,11.63,11.65,52000.0,4.3637,4.3712,4.3637,4.3712,52000.0
2014-01-28 12:45:00,11.64,11.66,11.6,11.6,205700.0,4.3675,4.375,4.3525,4.3525,205700.0
2014-01-28 12:50:00,11.6,11.61,11.6,11.6,41500.0,4.3525,4.3562,4.3525,4.3525,41500.0
2014-01-28 12:55:00,11.6,11.61,11.6,11.6,46400.0,4.3525,4.3562,4.3525,4.3525,46400.0
2014-01-28 13:00:00,11.61,11.61,11.59,11.59,77000.0,4.3562,4.3562,4.3487,4.3487,77000.0
2014-01-28 13:05:00,11.59,11.61,11.59,11.6,84100.0,4.3487,4.3562,4.3487,4.3525,84100.0
2014-01-28 13:10:00,11.6,11.61,11.59,11.59,49200.0,4.3525,4.3562,4.3487,4.3487,49200.0
2014-01-28 13:15:00,11.59,11.61,11.59,11.6,78000.0,4.3487,4.3562,4.3487,4.3525,78000.0
2014-01-28 13:20:00,11.6,11.61,11.6,11.61,48700.0,4.3525,4.3562,4.3525,4.3562,48700.0
2014-01-28 13:25:00,11.61,11.61,11.6,11.61,62800.0,4.3562,4.3562,4.3525,4.3562,62800.0
2014-01-28 13:30:00,11.61,11.63,11.6,11.62,92900.0,4.3562,4.3637,4.3525,4.36,92900.0
2014-01-28 13:35:00,11.62,11.63,11.6,11.61,222100.0,4.36,4.3637,4.3525,4.3562,222100.0
2014-01-28 13:40:00,11.61,11.62,11.59,11.6,249700.0,4.3562,4.36,4.3487,4.3525,249700.0
2014-01-28 13:45:00,11.6,11.6,11.59,11.59,32200.0,4.3525,4.3525,4.3487,4.3487,32200.0
2014-01-28 13:50:00,11.6,11.61,11.59,11.6,137000.0,4.3525,4.3562,4.3487,4.3525,137000.0
2014-01-28 13:55:00,11.6,11.62,11.58,11.59,228000.0,4.3525,4.36,4.345,4.3487,228000.0
2014-01-28 14:00:00,11.59,11.61,11.59,11.6,50200.0,4.3487,4.3562,4.3487,4.3525,50200.0
2014-01-28 14:05:00,11.59,11.61,11.56,11.57,429700.0,4.3487,4.3562,4.3374,4.3412,429700.0
2014-01-28 14:10:00,11.58,11.59,11.56,11.57,115200.0,4.345,4.3487,4.3374,4.3412,115200.0
2014-01-28 14:15:00,11.57,11.59,11.56,11.57,95400.0,4.3412,4.3487,4.3374,4.3412,95400.0
2014-01-28 14:20:00,11.57,11.57,11.56,11.57,102100.0,4.3412,4.3412,4.3374,4.3412,102100.0
2014-01-28 14:25:00,11.56,11.58,11.56,11.58,112200.0,4.3374,4.345,4.3374,4.345,112200.0
2014-01-28 14:30:00,11.58,11.58,11.57,11.58,45500.0,4.345,4.345,4.3412,4.345,45500.0
2014-01-28 14:35:00,11.58,11.58,11.57,11.58,64400.0,4.345,4.345,4.3412,4.345,64400.0
2014-01-28 14:40:00,11.58,11.61,11.57,11.61,174200.0,4.345,4.3562,4.3412,4.3562,174200.0
2014-01-28 14:45:00,11.6,11.62,11.6,11.62,150200.0,4.3525,4.36,4.3525,4.36,150200.0
2014-01-28 14:50:00,11.61,11.63,11.61,11.62,193000.0,4.3562,4.3637,4.3562,4.36,193000.0
2014-01-28 14:55:00,11.62,11.65,11.62,11.63,108400.0,4.36,4.3712,4.36,4.3637,108400.0
2014-01-28 15:00:00,11.63,11.64,11.61,11.61,44000.0,4.3637,4.3675,4.3562,4.3562,44000.0
2014-01-28 15:05:00,11.61,11.63,11.61,11.62,72200.0,4.3562,4.3637,4.3562,4.36,72200.0
2014-01-28 15:10:00,11.63,11.63,11.62,11.63,23100.0,4.3637,4.3637,4.36,4.3637,23100.0
2014-01-28 15:15:00,11.63,11.65,11.62,11.64,113200.0,4.3637,4.3712,4.36,4.3675,113200.0
2014-01-28 15:20:00,11.63,11.68,11.63,11.68,151900.0,4.3637,4.3825,4.3637,4.3825,151900.0
2014-01-28 15:25:00,11.68,11.68,11.66,11.67,101900.0,4.3825,4.3825,4.375,4.3787,101900.0
2014-01-28 15:30:00,11.66,11.67,11.64,11.67,190400.0,4.375,4.3787,4.3675,4.3787,190400.0
2014-01-28 15:35:00,11.67,11.68,11.67,11.68,84900.0,4.3787,4.3825,4.3787,4.3825,84900.0
2014-01-28 15:40:00,11.68,11.69,11.67,11.68,284700.0,4.3825,4.3862,4.3787,4.3825,284700.0
2014-01-28 15:45:00,11.67,11.68,11.64,11.64,180800.0,4.3787,4.3825,4.3675,4.3675,180800.0
2014-01-28 15:50:00,11.64,11.66,11.64,11.66,291600.0,4.3675,4.375,4.3675,4.375,291600.0
2014-01-28 15:55:00,11.66,11.7,11.65,11.68,682800.0,4.375,4.39,4.3712,4.3825,682800.0
2014-01-29 09:30:00,11.27,11.36,11.25,11.35,1653900.0,4.2286,4.2624,4.2211,4.2587,1653900.0
2014-01-29 09:35:00,11.35,11.36,11.23,11.28,1314400.0,4.2587,4.2624,4.2136,4.2324,1314400.0
2014-01-29 09:40:00,11.29,11.35,11.26,11.35,701500.0,4.2361,4.2587,4.2249,4.2587,701500.0
2014-01-29 09:45:00,11.35,11.36,11.32,11.32,426300.0,4.2587,4.2624,4.2474,4.2474,426300.0
2014-01-29 09:50:00,11.32,11.38,11.32,11.38,435500.0,4.2474,4.2699,4.2474,4.2699,435500.0
2014-01-29 09:55:00,11.38,11.38,11.29,11.35,1038900.0,4.2699,4.2699,4.2361,4.2587,1038900.0
2014-01-29 10:00:00,11.35,11.42,11.33,11.4,521300.0,4.2587,4.2849,4.2511,4.2774,521300.0
2014-01-29 10:05:00,11.41,11.46,11.4,11.46,392900.0,4.2812,4.2999,4.2774,4.2999,392900.0
2014-01-29 10:10:00,11.46,11.47,11.37,11.38,476500.0,4.2999,4.3037,4.2662,4.2699,476500.0
2014-01-29 10:15:00,11.38,11.41,11.38,11.41,130400.0,4.2699,4.2812,4.2699,4.2812,130400.0
2014-01-29 10:20:00,11.4,11.42,11.37,11.4,275100.0,4.2774,4.2849,4.2662,4.2774,275100.0
2014-01-29 10:25:00,11.4,11.41,11.35,11.41,405300.0,4.2774,4.2812,4.2587,4.2812,405300.0
2014-01-29 10:30:00,11.41,11.42,11.39,11.41,111400.0,4.2812,4.2849,4.2737,4.2812,111400.0
2014-01-29 10:35:00,11.41,11.46,11.4,11.45,244700.0,4.2812,4.2999,4.2774,4.2962,244700.0
2014-01-29 10:40:00,11.45,11.48,11.44,11.45,180000.0,4.2962,4.3074,4.2924,4.2962,180000.0
2014-01-29 10:45:00,11.45,11.46,11.41,11.41,268400.0,4.2962,4.2999,4.2812,4.2812,268400.0
2014-01-29 10:50:00,11.41,11.45,11.41,11.45,72300.0,4.2812,4.2962,4.2812,4.2962,72300.0
2014-01-29 10:55:00,11.45,11.45,11.4,11.41,150600.0,4.2962,4.2962,4.2774,4.2812,150600.0
2014-01-29 11:00:00,11.42,11.44,11.41,11.44,175500.0,4.2849,4.2924,4.2812,4.2924,175500.0
2014-01-29 11:05:00,11.44,11.46,11.43,11.45,109000.0,4.2924,4.2999,4.2887,4.2962,109000.0
2014-01-29 11:10:00,11.46,11.46,11.43,11.44,190600.0,4.2999,4.2999,4.2887,4.2924,190600.0
2014-01-29 11:15:00,11.43,11.45,11.41,11.41,173600.0,4.2887,4.2962,4.2812,4.2812,173600.0
2014-01-29 11:20:00,11.42,11.48,11.42,11.48,189700.0,4.2849,4.3074,4.2849,4.3074,189700.0
2014-01-29 11:25:00,11.48,11.48,11.47,11.48,99200.0,4.3074,4.3074,4.3037,4.3074,99200.0
2014-01-29 11:30:00,11.47,11.48,11.43,11.43,175700.0,4.3037,4.3074,4.2887,4.2887,175700.0
2014-01-29 11:35:00,11.43,11.44,11.42,11.43,136000.0,4.2887,4.2924,4.2849,4.2887,136000.0
2014-01-29 11:40:00,11.43,11.44,11.42,11.43,98500.0,4.2887,4.2924,4.2849,4.2887,98500.0
2014-01-29 11:45:00,11.42,11.43,11.4,11.43,133000.0,4.2849,4.2887,4.2774,4.2887,133000.0
2014-01-29 11:50:00,11.42,11.45,11.41,11.43,120000.0,4.2849,4.2962,4.2812,4.2887,120000.0
2014-01-29 11:55:00,11.43,11.44,11.41,11.43,126900.0,4.2887,4.2924,4.2812,4.2887,126900.0
2014-01-29 12:00:00,11.42,11.44,11.4,11.41,237400.0,4.2849,4.2924,4.2774,4.2812,237400.0
2014-01-29 12:05:00,11.4,11.41,11.37,11.38,166000.0,4.2774,4.2812,4.2662,4.2699,166000.0
2014-01-29 12:10:00,11.38,11.39,11.35,11.36,268700.0,4.2699,4.2737,4.2587,4.2624,268700.0
2014-01-29 12:15:00,11.35,11.36,11.34,11.34,75700.0,4.2587,4.2624,4.2549,4.2549,75700.0
2014-01-29 12:20:00,11.34,11.37,11.34,11.36,185500.0,4.2549,4.2662,4.2549,4.2624,185500.0
2014-01-29 12:25:00,11.36,11.38,11.33,11.34,175800.0,4.2624,4.2699,4.2511,4.2549,175800.0
2014-01-29 12:30:00,11.33,11.34,11.32,11.33,143000.0,4.2511,4.2549,4.2474,4.2511,143000.0
2014-01-29 12:35:00,11.33,11.34,11.33,11.33,77300.0,4.2511,4.2549,4.2511,4.2511,77300.0
2014-01-29 12:40:00,11.34,11.35,11.33,11.34,217400.0,4.2549,4.2587,4.2511,4.2549,217400.0
2014-01-29 12:45:00,11.34,11.35,11.33,11.35,150000.0,4.2549,4.2587,4.2511,4.2587,150000.0
2014-01-29 12:50:00,11.34,11.35,11.32,11.32,294600.0,4.2549,4.2587,4.2474,4.2474,294600.0
2014-01-29 12:55:00,11.32,11.35,11.32,11.34,47300.0,4.2474,4.2587,4.2474,4.2549,47300.0
2014-01-29 13:00:00,11.34,11.35,11.34,11.35,34400.0,4.2549,4.2587,4.2549,4.2587,34400.0
2014-01-29 13:05:00,11.35,11.37,11.34,11.36,110600.0,4.2587,4.2662,4.2549,4.2624,110600.0
2014-01-29 13:10:00,11.37,11.37,11.34,11.37,125800.0,4.2662,4.2662,4.2549,4.2662,125800.0
2014-01-29 13:15:00,11.36,11.37,11.34,11.35,215600.0,4.2624,4.2662,4.2549,4.2587,215600.0
2014-01-29 13:20:00,11.34,11.38,11.34,11.36,140800.0,4.2549,4.2699,4.2549,4.2624,140800.0
2014-01-29 13:25:00,11.37,11.37,11.35,11.36,115900.0,4.2662,4.2662,4.2587,4.2624,115900.0
2014-01-29 13:30:00,11.37,11.38,11.35,11.35,138400.0,4.2662,4.2699,4.2587,4.2587,138400.0
2014-01-29 13:35:00,11.36,11.37,11.35,11.36,135500.0,4.2624,4.2662,4.2587,4.2624,135500.0
2014-01-29 13:40:00,11.36,11.36,11.33,11.34,224200.0,4.2624,4.2624,4.2511,4.2549,224200.0
2014-01-29 13:45:00,11.34,11.36,11.34,11.36,200800.0,4.2549,4.2624,4.2549,4.2624,200800.0
2014-01-29 13:50:00,11.36,11.37,11.34,11.37,209000.0,4.2624,4.2662,4.2549,4.2662,209000.0
2014-01-29 13:55:00,11.36,11.39,11.33,11.39,197500.0,4.2624,4.2737,4.2511,4.2737,197500.0
2014-01-29 14:00:00,11.38,11.38,11.3,11.33,429000.0,4.2699,4.2699,4.2399,4.2511,429000.0
2014-01-29 14:05:00,11.33,11.35,11.28,11.32,606500.0,4.2511,4.2587,4.2324,4.2474,606500.0
2014-01-29 14:10:00,11.33,11.33,11.3,11.32,187700.0,4.2511,4.2511,4.2399,4.2474,187700.0
2014-01-29 14:15:00,11.31,11.32,11.26,11.27,233000.0,4.2436,4.2474,4.2249,4.2286,233000.0
2014-01-29 14:20:00,11.27,11.3,11.26,11.28,284900.0,4.2286,4.2399,4.2249,4.2324,284900.0
2014-01-29 14:25:00,11.28,11.34,11.28,11.32,353400.0,4.2324,4.2549,4.2324,4.2474,353400.0
2014-01-29 14:30:00,11.32,11.36,11.28,11.35,484400.0,4.2474,4.2624,4.2324,4.2587,484400.0
2014-01-29 14:35:00,11.34,11.37,11.33,11.35,180700.0,4.2549,4.2662,4.2511,4.2587,180700.0
2014-01-29 14:40:00,11.36,11.38,11.33,11.35,261500.0,4.2624,4.2699,4.2511,4.2587,261500.0
2014-01-29 14:45:00,11.35,11.36,11.32,11.34,116100.0,4.2587,4.2624,4.2474,4.2549,116100.0
2014-01-29 14:50:00,11.33,11.36,11.33,11.35,215000.0,4.2511,4.2624,4.2511,4.2587,215000.0
2014-01-29 14:55:00,11.36,11.36,11.31,11.31,202100.0,4.2624,4.2624,4.2436,4.2436,202100.0
2014-01-29 15:00:00,11.31,11.35,11.3,11.35,152000.0,4.2436,4.2587,4.2399,4.2587,152000.0
2014-01-29 15:05:00,11.34,11.35,11.32,11.32,99900.0,4.2549,4.2587,4.2474,4.2474,99900.0
2014-01-29 15:10:00,11.33,11.34,11.25,11.26,694500.0,4.2511,4.2549,4.2211,4.2249,694500.0
2014-01-29 15:15:00,11.27,11.31,11.26,11.29,165800.0,4.2286,4.2436,4.2249,4.2361,165800.0
2014-01-29 15:20:00,11.28,11.35,11.28,11.34,325400.0,4.2324,4.2587,4.2324,4.2549,325400.0
2014-01-29 15:25:00,11.34,11.34,11.31,11.31,142500.0,4.2549,4.2549,4.2436,4.2436,142500.0
2014-01-29 15:30:00,11.31,11.32,11.28,11.29,280300.0,4.2436,4.2474,4.2324,4.2361,280300.0
2014-01-29 15:35:00,11.3,11.32,11.29,11.32,159800.0,4.2399,4.2474,4.2361,4.2474,159800.0
2014-01-29 15:40:00,11.31,11.33,11.26,11.32,617900.0,4.2436,4.2511,4.2249,4.2474,617900.0
2014-01-29 15:45:00,11.33,11.34,11.31,11.33,462700.0,4.2511,4.2549,4.2436,4.2511,462700.0
2014-01-29 15:50:00,11.34,11.34,11.32,11.34,579800.0,4.2549,4.2549,4.2474,4.2549,579800.0
2014-01-29 15:55:00,11.34,11.36,11.33,11.33,1072200.0,4.2549,4.2624,4.2511,4.2511,1072200.0
2014-01-30 09:30:00,11.52,11.63,11.5,11.62,790800.0,4.3224,4.3637,4.3149,4.36,790800.0
2014-01-30 09:35:00,11.62,11.62,11.47,11.5,403300.0,4.36,4.36,4.3037,4.3149,403300.0
2014-01-30 09:40:00,11.5,11.54,11.48,11.53,153600.0,4.3149,4.3299,4.3074,4.3262,153600.0
2014-01-30 09:45:00,11.53,11.53,11.45,11.47,183200.0,4.3262,4.3262,4.2962,4.3037,183200.0
2014-01-30 09:50:00,11.47,11.47,11.41,11.42,375100.0,4.3037,4.3037,4.2812,4.2849,375100.0
2014-01-30 09:55:00,11.42,11.45,11.42,11.44,108500.0,4.2849,4.2962,4.2849,4.2924,108500.0
2014-01-30 10:00:00,11.44,11.45,11.36,11.38,542400.0,4.2924,4.2962,4.2624,4.2699,542400.0
2014-01-30 10:05:00,11.38,11.4,11.35,11.36,635200.0,4.2699,4.2774,4.2587,4.2624,635200.0
2014-01-30 10:10:00,11.37,11.41,11.36,11.38,179900.0,4.2662,4.2812,4.2624,4.2699,179900.0
2014-01-30 10:15:00,11.38,11.39,11.34,11.37,335000.0,4.2699,4.2737,4.2549,4.2662,335000.0
2014-01-30 10:20:00,11.37,11.39,11.35,11.37,226100.0,4.2662,4.2737,4.2587,4.2662,226100.0
2014-01-30 10:25:00,11.37,11.39,11.36,11.36,235500.0,4.2662,4.2737,4.2624,4.2624,235500.0
2014-01-30 10:30:00,11.36,11.38,11.35,11.35,338000.0,4.2624,4.2699,4.2587,4.2587,338000.0
2014-01-30 10:35:00,11.36,11.36,11.34,11.36,189500.0,4.2624,4.2624,4.2549,4.2624,189500.0
2014-01-30 10:40:00,11.37,11.41,11.36,11.41,95400.0,4.2662,4.2812,4.2624,4.2812,95400.0
2014-01-30 10:45:00,11.41,11.42,11.38,11.39,82100.0,4.2812,4.2849,4.2699,4.2737,82100.0
2014-01-30 10:50:00,11.38,11.39,11.37,11.38,128000.0,4.2699,4.2737,4.2662,4.2699,128000.0
2014-01-30 10:55:00,11.39,11.4,11.36,11.37,61100.0,4.2737,4.2774,4.2624,4.2662,61100.0
2014-01-30 11:00:00,11.38,11.39,11.35,11.35,113300.0,4.2699,4.2737,4.2587,4.2587,113300.0
2014-01-30 11:05:00,11.36,11.36,11.32,11.35,187500.0,4.2624,4.2624,4.2474,4.2587,187500.0
2014-01-30 11:10:00,11.35,11.37,11.34,11.36,123500.0,4.2587,4.2662,4.2549,4.2624,123500.0
2014-01-30 11:15:00,11.36,11.38,11.35,11.36,122500.0,4.2624,4.2699,4.2587,4.2624,122500.0
2014-01-30 11:20:00,11.37,11.41,11.37,11.38,198900.0,4.2662,4.2812,4.2662,4.2699,198900.0
2014-01-30 11:25:00,11.38,11.39,11.37,11.38,76200.0,4.2699,4.2737,4.2662,4.2699,76200.0
2014-01-30 11:30:00,11.39,11.41,11.37,11.37,185600.0,4.2737,4.2812,4.2662,4.2662,185600.0
2014-01-30 11:35:00,11.37,11.41,11.37,11.41,142200.0,4.2662,4.2812,4.2662,4.2812,142200.0
2014-01-30 11:40:00,11.4,11.44,11.4,11.42,133600.0,4.2774,4.2924,4.2774,4.2849,133600.0
2014-01-30 11:45:00,11.42,11.45,11.42,11.45,155400.0,4.2849,4.2962,4.2849,4.2962,155400.0
2014-01-30 11:50:00,11.44,11.47,11.44,11.47,223300.0,4.2924,4.3037,4.2924,4.3037,223300.0
2014-01-30 11:55:00,11.47,11.5,11.46,11.48,189200.0,4.3037,4.3149,4.2999,4.3074,189200.0
2014-01-30 12:00:00,11.48,11.5,11.48,11.49,157300.0,4.3074,4.3149,4.3074,4.3112,157300.0
2014-01-30 12:05:00,11.49,11.5,11.48,11.49,146700.0,4.3112,4.3149,4.3074,4.3112,146700.0
2014-01-30 12:10:00,11.5,11.5,11.49,11.5,64900.0,4.3149,4.3149,4.3112,4.3149,64900.0
2014-01-30 12:15:00,11.49,11.5,11.48,11.48,121400.0,4.3112,4.3149,4.3074,4.3074,121400.0
2014-01-30 12:20:00,11.48,11.49,11.45,11.45,95800.0,4.3074,4.3112,4.2962,4.2962,95800.0
2014-01-30 12:25:00,11.45,11.46,11.41,11.41,92400.0,4.2962,4.2999,4.2812,4.2812,92400.0
2014-01-30 12:30:00,11.41,11.43,11.41,11.43,120900.0,4.2812,4.2887,4.2812,4.2887,120900.0
2014-01-30 12:35:00,11.42,11.43,11.42,11.42,68700.0,4.2849,4.2887,4.2849,4.2849,68700.0
2014-01-30 12:40:00,11.42,11.43,11.4,11.4,115100.0,4.2849,4.2887,4.2774,4.2774,115100.0
2014-01-30 12:45:00,11.41,11.42,11.39,11.39,147000.0,4.2812,4.2849,4.2737,4.2737,147000.0
2014-01-30 12:50:00,11.39,11.4,11.39,11.4,38400.0,4.2737,4.2774,4.2737,4.2774,38400.0
2014-01-30 12:55:00,11.39,11.41,11.36,11.37,233600.0,4.2737,4.2812,4.2624,4.2662,233600.0
2014-01-30 13:00:00,11.37,11.38,11.36,11.37,107500.0,4.2662,4.2699,4.2624,4.2662,107500.0
2014-01-30 13:05:00,11.37,11.37,11.32,11.33,250500.0,4.2662,4.2662,4.2474,4.2511,250500.0
2014-01-30 13:10:00,11.32,11.33,11.29,11.3,364200.0,4.2474,4.2511,4.2361,4.2399,364200.0
2014-01-30 13:15:00,11.3,11.3,11.27,11.28,1101300.0,4.2399,4.2399,4.2286,4.2324,1101300.0
2014-01-30 13:20:00,11.28,11.32,11.27,11.32,403300.0,4.2324,4.2474,4.2286,4.2474,403300.0
2014-01-30 13:25:00,11.31,11.34,11.3,11.3,275700.0,4.2436,4.2549,4.2399,4.2399,275700.0
2014-01-30 13:30:00,11.31,11.34,11.3,11.33,136400.0,4.2436,4.2549,4.2399,4.2511,136400.0
2014-01-30 13:35:00,11.33,11.34,11.32,11.32,365800.0,4.2511,4.2549,4.2474,4.2474,365800.0
2014-01-30 13:40:00,11.32,11.33,11.29,11.3,265800.0,4.2474,4.2511,4.2361,4.2399,265800.0
2014-01-30 13:45:00,11.3,11.31,11.29,11.3,216100.0,4.2399,4.2436,4.2361,4.2399,216100.0
2014-01-30 13:50:00,11.3,11.32,11.29,11.32,85000.0,4.2399,4.2474,4.2361,4.2474,85000.0
2014-01-30 13:55:00,11.32,11.34,11.31,11.31,124000.0,4.2474,4.2549,4.2436,4.2436,124000.0
2014-01-30 14:00:00,11.31,11.34,11.31,11.33,90500.0,4.2436,4.2549,4.2436,4.2511,90500.0
2014-01-30 14:05:00,11.33,11.33,11.3,11.3,65000.0,4.2511,4.2511,4.2399,4.2399,65000.0
2014-01-30 14:10:00,11.3,11.34,11.3,11.33,137400.0,4.2399,4.2549,4.2399,4.2511,137400.0
2014-01-30 14:15:00,11.33,11.34,11.32,11.34,48600.0,4.2511,4.2549,4.2474,4.2549,48600.0
2014-01-30 14:20:00,11.34,11.34,11.33,11.33,40600.0,4.2549,4.2549,4.2511,4.2511,40600.0
2014-01-30 14:25:00,11.33,11.34,11.3,11.3,95700.0,4.2511,4.2549,4.2399,4.2399,95700.0
2014-01-30 14:30:00,11.3,11.33,11.3,11.32,111500.0,4.2399,4.2511,4.2399,4.2474,111500.0
2014-01-30 14:35:00,11.32,11.32,11.28,11.31,226800.0,4.2474,4.2474,4.2324,4.2436,226800.0
2014-01-30 14:40:00,11.31,11.32,11.31,11.31,32200.0,4.2436,4.2474,4.2436,4.2436,32200.0
2014-01-30 14:45:00,11.32,11.33,11.3,11.3,159500.0,4.2474,4.2511,4.2399,4.2399,159500.0
2014-01-30 14:50:00,11.3,11.33,11.3,11.33,104700.0,4.2399,4.2511,4.2399,4.2511,104700.0
2014-01-30 14:55:00,11.33,11.33,11.3,11.33,278800.0,4.2511,4.2511,4.2399,4.2511,278800.0
2014-01-30 15:00:00,11.33,11.34,11.32,11.32,154400.0,4.2511,4.2549,4.2474,4.2474,154400.0
2014-01-30 15:05:00,11.33,11.33,11.3,11.3,189000.0,4.2511,4.2511,4.2399,4.2399,189000.0
2014-01-30 15:10:00,11.3,11.33,11.3,11.31,180900.0,4.2399,4.2511,4.2399,4.2436,180900.0
2014-01-30 15:15:00,11.31,11.34,11.31,11.34,53600.0,4.2436,4.2549,4.2436,4.2549,53600.0
2014-01-30 15:20:00,11.33,11.34,11.31,11.34,157900.0,4.2511,4.2549,4.2436,4.2549,157900.0
2014-01-30 15:25:00,11.34,11.35,11.32,11.34,401900.0,4.2549,4.2587,4.2474,4.2549,401900.0
2014-01-30 15:30:00,11.33,11.34,11.33,11.33,36700.0,4.2511,4.2549,4.2511,4.2511,36700.0
2014-01-30 15:35:00,11.34,11.34,11.33,11.33,69700.0,4.2549,4.2549,4.2511,4.2511,69700.0
2014-01-30 15:40:00,11.33,11.34,11.33,11.34,86100.0,4.2511,4.2549,4.2511,4.2549,86100.0
2014-01-30 15:45:00,11.34,11.37,11.33,11.35,513600.0,4.2549,4.2662,4.2511,4.2587,513600.0
2014-01-30 15:50:00,11.35,11.35,11.32,11.34,393000.0,4.2587,4.2587,4.2474,4.2549,393000.0
2014-01-30 15:55:00,11.34,11.35,11.32,11.35,574200.0,4.2549,4.2587,4.2474,4.2587,574200.0
2014-01-31 09:30:00,11.29,11.33,11.27,11.33,579100.0,4.2361,4.2511,4.2286,4.2511,579100.0
2014-01-31 09:35:00,11.33,11.38,11.33,11.37,223900.0,4.2511,4.2699,4.2511,4.2662,223900.0
2014-01-31 09:40:00,11.36,11.37,11.27,11.34,459200.0,4.2624,4.2662,4.2286,4.2549,459200.0
2014-01-31 09:45:00,11.34,11.36,11.29,11.33,683300.0,4.2549,4.2624,4.2361,4.2511,683300.0
2014-01-31 09:50:00,11.34,11.35,11.29,11.3,466200.0,4.2549,4.2587,4.2361,4.2399,466200.0
2014-01-31 09:55:00,11.3,11.31,11.26,11.28,349600.0,4.2399,4.2436,4.2249,4.2324,349600.0
2014-01-31 10:00:00,11.28,11.32,11.27,11.31,347300.0,4.2324,4.2474,4.2286,4.2436,347300.0
2014-01-31 10:05:00,11.3,11.34,11.28,11.29,225000.0,4.2399,4.2549,4.2324,4.2361,225000.0
2014-01-31 10:10:00,11.29,11.34,11.28,11.31,275300.0,4.2361,4.2549,4.2324,4.2436,275300.0
2014-01-31 10:15:00,11.31,11.34,11.29,11.32,166600.0,4.2436,4.2549,4.2361,4.2474,166600.0
2014-01-31 10:20:00,11.32,11.35,11.29,11.29,178800.0,4.2474,4.2587,4.2361,4.2361,178800.0
2014-01-31 10:25:00,11.29,11.32,11.28,11.28,100600.0,4.2361,4.2474,4.2324,4.2324,100600.0
2014-01-31 10:30:00,11.28,11.32,11.28,11.31,61500.0,4.2324,4.2474,4.2324,4.2436,61500.0
2014-01-31 10:35:00,11.31,11.37,11.31,11.37,156500.0,4.2436,4.2662,4.2436,4.2662,156500.0
2014-01-31 10:40:00,11.37,11.4,11.35,11.38,291600.0,4.2662,4.2774,4.2587,4.2699,291600.0
2014-01-31 10:45:00,11.39,11.42,11.38,11.42,177000.0,4.2737,4.2849,4.2699,4.2849,177000.0
2014-01-31 10:50:00,11.43,11.46,11.42,11.42,270000.0,4.2887,4.2999,4.2849,4.2849,270000.0
2014-01-31 10:55:00,11.42,11.45,11.42,11.44,154900.0,4.2849,4.2962,4.2849,4.2924,154900.0
2014-01-31 11:00:00,11.44,11.44,11.4,11.44,143800.0,4.2924,4.2924,4.2774,4.2924,143800.0
2014-01-31 11:05:00,11.43,11.45,11.41,11.43,215100.0,4.2887,4.2962,4.2812,4.2887,215100.0
2014-01-31 11:10:00,11.43,11.45,11.42,11.45,120600.0,4.2887,4.2962,4.2849,4.2962,120600.0
2014-01-31 11:15:00,11.45,11.48,11.44,11.46,194200.0,4.2962,4.3074,4.2924,4.2999,194200.0
2014-01-31 11:20:00,11.45,11.46,11.44,11.45,123600.0,4.2962,4.2999,4.2924,4.2962,123600.0
2014-01-31 11:25:00,11.44,11.51,11.44,11.51,427000.0,4.2924,4.3187,4.2924,4.3187,427000.0
2014-01-31 11:30:00,11.5,11.52,11.48,11.49,144700.0,4.3149,4.3224,4.3074,4.3112,144700.0
2014-01-31 11:35:00,11.48,11.49,11.45,11.47,141000.0,4.3074,4.3112,4.2962,4.3037,141000.0
2014-01-31 11:40:00,11.47,11.49,11.47,11.48,85600.0,4.3037,4.3112,4.3037,4.3074,85600.0
2014-01-31 11:45:00,11.48,11.51,11.47,11.51,298500.0,4.3074,4.3187,4.3037,4.3187,298500.0
2014-01-31 11:50:00,11.51,11.52,11.47,11.48,109500.0,4.3187,4.3224,4.3037,4.3074,109500.0
2014-01-31 11:55:00,11.48,11.55,11.48,11.54,246600.0,4.3074,4.3337,4.3074,4.3299,246600.0
2014-01-31 12:00:00,11.54,11.6,11.54,11.59,737500.0,4.3299,4.3525,4.3299,4.3487,737500.0
2014-01-31 12:05:00,11.59,11.68,11.58,11.66,1538900.0,4.3487,4.3825,4.345,4.375,1538900.0
2014-01-31 12:10:00,11.66,11.68,11.62,11.62,186500.0,4.375,4.3825,4.36,4.36,186500.0
2014-01-31 12:15:00,11.62,11.63,11.49,11.5,1021500.0,4.36,4.3637,4.3112,4.3149,1021500.0
2014-01-31 12:20:00,11.49,11.54,11.43,11.43,516800.0,4.3112,4.3299,4.2887,4.2887,516800.0
2014-01-31 12:25:00,11.43,11.43,11.35,11.42,1174300.0,4.2887,4.2887,4.2587,4.2849,1174300.0
2014-01-31 12:30:00,11.42,11.45,11.4,11.44,423700.0,4.2849,4.2962,4.2774,4.2924,423700.0
2014-01-31 12:35:00,11.44,11.45,11.37,11.4,462300.0,4.2924,4.2962,4.2662,4.2774,462300.0
2014-01-31 12:40:00,11.39,11.46,11.39,11.45,490300.0,4.2737,4.2999,4.2737,4.2962,490300.0
2014-01-31 12:45:00,11.44,11.48,11.43,11.43,254100.0,4.2924,4.3074,4.2887,4.2887,254100.0
2014-01-31 12:50:00,11.43,11.44,11.34,11.35,492500.0,4.2887,4.2924,4.2549,4.2587,492500.0
2014-01-31 12:55:00,11.35,11.36,11.31,11.35,393500.0,4.2587,4.2624,4.2436,4.2587,393500.0
2014-01-31 13:00:00,11.35,11.35,11.3,11.31,278500.0,4.2587,4.2587,4.2399,4.2436,278500.0
2014-01-31 13:05:00,11.3,11.34,11.3,11.3,284700.0,4.2399,4.2549,4.2399,4.2399,284700.0
2014-01-31 13:10:00,11.3,11.33,11.27,11.33,604400.0,4.2399,4.2511,4.2286,4.2511,604400.0
2014-01-31 13:15:00,11.32,11.33,11.29,11.33,176200.0,4.2474,4.2511,4.2361,4.2511,176200.0
2014-01-31 13:20:00,11.33,11.34,11.31,11.33,94800.0,4.2511,4.2549,4.2436,4.2511,94800.0
2014-01-31 13:25:00,11.32,11.33,11.27,11.31,351500.0,4.2474,4.2511,4.2286,4.2436,351500.0
2014-01-31 13:30:00,11.31,11.34,11.31,11.33,384000.0,4.2436,4.2549,4.2436,4.2511,384000.0
2014-01-31 13:35:00,11.33,11.35,11.32,11.34,214200.0,4.2511,4.2587,4.2474,4.2549,214200.0
2014-01-31 13:40:00,11.34,11.36,11.33,11.35,252100.0,4.2549,4.2624,4.2511,4.2587,252100.0
2014-01-31 13:45:00,11.35,11.38,11.34,11.37,211700.0,4.2587,4.2699,4.2549,4.2662,211700.0
2014-01-31 13:50:00,11.37,11.41,11.37,11.4,329300.0,4.2662,4.2812,4.2662,4.2774,329300.0
2014-01-31 13:55:00,11.39,11.41,11.37,11.4,119400.0,4.2737,4.2812,4.2662,4.2774,119400.0
2014-01-31 14:00:00,11.4,11.41,11.4,11.4,99300.0,4.2774,4.2812,4.2774,4.2774,99300.0
2014-01-31 14:05:00,11.4,11.41,11.38,11.38,120100.0,4.2774,4.2812,4.2699,4.2699,120100.0
2014-01-31 14:10:00,11.38,11.39,11.37,11.38,106200.0,4.2699,4.2737,4.2662,4.2699,106200.0
2014-01-31 14:15:00,11.37,11.38,11.35,11.36,83800.0,4.2662,4.2699,4.2587,4.2624,83800.0
2014-01-31 14:20:00,11.36,11.36,11.31,11.32,125700.0,4.2624,4.2624,4.2436,4.2474,125700.0
2014-01-31 14:25:00,11.32,11.35,11.3,11.31,124600.0,4.2474,4.2587,4.2399,4.2436,124600.0
2014-01-31 14:30:00,11.3,11.36,11.3,11.36,215400.0,4.2399,4.2624,4.2399,4.2624,215400.0
2014-01-31 14:35:00,11.36,11.36,11.32,11.32,107300.0,4.2624,4.2624,4.2474,4.2474,107300.0
2014-01-31 14:40:00,11.32,11.34,11.31,11.33,97300.0,4.2474,4.2549,4.2436,4.2511,97300.0
2014-01-31 14:45:00,11.33,11.35,11.32,11.34,75300.0,4.2511,4.2587,4.2474,4.2549,75300.0
2014-01-31 14:50:00,11.34,11.35,11.33,11.34,102200.0,4.2549,4.2587,4.2511,4.2549,102200.0
2014-01-31 14:55:00,11.34,11.34,11.33,11.33,174000.0,4.2549,4.2549,4.2511,4.2511,174000.0
2014-01-31 15:00:00,11.34,11.34,11.27,11.27,323400.0,4.2549,4.2549,4.2286,4.2286,323400.0
2014-01-31 15:05:00,11.27,11.28,11.2,11.24,889200.0,4.2286,4.2324,4.2024,4.2174,889200.0
2014-01-31 15:10:00,11.24,11.24,11.21,11.22,282700.0,4.2174,4.2174,4.2061,4.2099,282700.0
2014-01-31 15:15:00,11.23,11.23,11.2,11.21,280900.0,4.2136,4.2136,4.2024,4.2061,280900.0
2014-01-31 15:20:00,11.21,11.22,11.17,11.18,917000.0,4.2061,4.2099,4.1911,4.1949,917000.0
2014-01-31 15:25:00,11.17,11.24,11.15,11.23,691500.0,4.1911,4.2174,4.1836,4.2136,691500.0
2014-01-31 15:30:00,11.23,11.25,11.22,11.23,342500.0,4.2136,4.2211,4.2099,4.2136,342500.0
2014-01-31 15:35:00,11.24,11.24,11.2,11.2,155300.0,4.2174,4.2174,4.2024,4.2024,155300.0
2014-01-31 15:40:00,11.2,11.22,11.15,11.17,683000.0,4.2024,4.2099,4.1836,4.1911,683000.0
2014-01-31 15:45:00,11.18,11.19,11.16,11.17,468200.0,4.1949,4.1986,4.1874,4.1911,468200.0
2014-01-31 15:50:00,11.16,11.18,11.16,11.17,588200.0,4.1874,4.1949,4.1874,4.1911,588200.0
2014-01-31 15:55:00,11.18,11.22,11.17,11.21,1927000.0,4.1949,4.2099,4.1911,4.2061,1927000.0
2014-02-03 09:30:00,11.15,11.18,11.05,11.11,1163300.0,4.1836,4.1949,4.1461,4.1686,1163300.0
2014-02-03 09:35:00,11.1,11.13,11.06,11.11,1234400.0,4.1649,4.1761,4.1498,4.1686,1234400.0
2014-02-03 09:40:00,11.11,11.13,11.06,11.07,778700.0,4.1686,4.1761,4.1498,4.1536,778700.0
2014-02-03 09:45:00,11.08,11.11,11.05,11.11,758100.0,4.1573,4.1686,4.1461,4.1686,758100.0
2014-02-03 09:50:00,11.1,11.12,11.08,11.12,664600.0,4.1649,4.1724,4.1573,4.1724,664600.0
2014-02-03 09:55:00,11.12,11.12,11.06,11.1,751600.0,4.1724,4.1724,4.1498,4.1649,751600.0
2014-02-03 10:00:00,11.1,11.12,11.04,11.09,689600.0,4.1649,4.1724,4.1423,4.1611,689600.0
2014-02-03 10:05:00,11.09,11.15,11.09,11.14,429800.0,4.1611,4.1836,4.1611,4.1799,429800.0
2014-02-03 10:10:00,11.14,11.16,11.08,11.1,767500.0,4.1799,4.1874,4.1573,4.1649,767500.0
2014-02-03 10:15:00,11.1,11.15,11.09,11.12,886800.0,4.1649,4.1836,4.1611,4.1724,886800.0
2014-02-03 10:20:00,11.12,11.16,11.11,11.14,831700.0,4.1724,4.1874,4.1686,4.1799,831700.0
2014-02-03 10:25:00,11.13,11.16,11.1,11.15,762400.0,4.1761,4.1874,4.1649,4.1836,762400.0
2014-02-03 10:30:00,11.15,11.16,11.09,11.09,357700.0,4.1836,4.1874,4.1611,4.1611,357700.0
2014-02-03 10:35:00,11.09,11.15,11.09,11.14,440200.0,4.1611,4.1836,4.1611,4.1799,440200.0
2014-02-03 10:40:00,11.14,11.16,11.12,11.14,334700.0,4.1799,4.1874,4.1724,4.1799,334700.0
2014-02-03 10:45:00,11.14,11.14,11.09,11.1,375700.0,4.1799,4.1799,4.1611,4.1649,375700.0
2014-02-03 10:50:00,11.1,11.14,11.09,11.11,313800.0,4.1649,4.1799,4.1611,4.1686,313800.0
2014-02-03 10:55:00,11.11,11.13,11.1,11.1,269800.0,4.1686,4.1761,4.1649,4.1649,269800.0
2014-02-03 11:00:00,11.11,11.12,11.09,11.1,483000.0,4.1686,4.1724,4.1611,4.1649,483000.0
2014-02-03 11:05:00,11.09,11.11,11.08,11.1,712600.0,4.1611,4.1686,4.1573,4.1649,712600.0
2014-02-03 11:10:00,11.1,11.11,11.06,11.06,643500.0,4.1649,4.1686,4.1498,4.1498,643500.0
2014-02-03 11:15:00,11.06,11.1,11.06,11.09,214100.0,4.1498,4.1649,4.1498,4.1611,214100.0
2014-02-03 11:20:00,11.09,11.1,11.06,11.09,464800.0,4.1611,4.1649,4.1498,4.1611,464800.0
2014-02-03 11:25:00,11.09,11.12,11.09,11.09,319000.0,4.1611,4.1724,4.1611,4.1611,319000.0
2014-02-03 11:30:00,11.09,11.11,11.08,11.1,346100.0,4.1611,4.1686,4.1573,4.1649,346100.0
2014-02-03 11:35:00,11.1,11.1,11.07,11.08,163100.0,4.1649,4.1649,4.1536,4.1573,163100.0
2014-02-03 11:40:00,11.08,11.08,11.05,11.05,117100.0,4.1573,4.1573,4.1461,4.1461,117100.0
2014-02-03 11:45:00,11.05,11.06,11.03,11.03,321700.0,4.1461,4.1498,4.1386,4.1386,321700.0
2014-02-03 11:50:00,11.04,11.07,11.03,11.07,331900.0,4.1423,4.1536,4.1386,4.1536,331900.0
2014-02-03 11:55:00,11.06,11.06,11.01,11.01,247500.0,4.1498,4.1498,4.1311,4.1311,247500.0
2014-02-03 12:00:00,11.01,11.02,11.0,11.01,405100.0,4.1311,4.1348,4.1273,4.1311,405100.0
2014-02-03 12:05:00,11.0,11.02,10.96,10.97,468700.0,4.1273,4.1348,4.1123,4.1161,468700.0
2014-02-03 12:10:00,10.97,10.97,10.93,10.96,490700.0,4.1161,4.1161,4.1011,4.1123,490700.0
2014-02-03 12:15:00,10.95,10.96,10.92,10.94,193600.0,4.1086,4.1123,4.0973,4.1048,193600.0
2014-02-03 12:20:00,10.94,10.94,10.91,10.94,210300.0,4.1048,4.1048,4.0936,4.1048,210300.0
2014-02-03 12:25:00,10.93,10.95,10.91,10.93,427600.0,4.1011,4.1086,4.0936,4.1011,427600.0
2014-02-03 12:30:00,10.93,10.94,10.88,10.93,983200.0,4.1011,4.1048,4.0823,4.1011,983200.0
2014-02-03 12:35:00,10.94,10.95,10.93,10.94,200100.0,4.1048,4.1086,4.1011,4.1048,200100.0
2014-02-03 12:40:00,10.94,10.96,10.93,10.95,101200.0,4.1048,4.1123,4.1011,4.1086,101200.0
2014-02-03 12:45:00,10.95,10.96,10.94,10.95,134500.0,4.1086,4.1123,4.1048,4.1086,134500.0
2014-02-03 12:50:00,10.95,10.95,10.91,10.92,382400.0,4.1086,4.1086,4.0936,4.0973,382400.0
2014-02-03 12:55:00,10.93,10.93,10.88,10.88,243100.0,4.1011,4.1011,4.0823,4.0823,243100.0
2014-02-03 13:00:00,10.89,10.9,10.86,10.88,374300.0,4.0861,4.0898,4.0748,4.0823,374300.0
2014-02-03 13:05:00,10.88,10.9,10.84,10.85,353800.0,4.0823,4.0898,4.0673,4.071,353800.0
2014-02-03 13:10:00,10.85,10.87,10.82,10.83,661300.0,4.071,4.0786,4.0598,4.0635,661300.0
2014-02-03 13:15:00,10.82,10.84,10.8,10.81,420600.0,4.0598,4.0673,4.0523,4.056,420600.0
2014-02-03 13:20:00,10.81,10.87,10.8,10.86,417900.0,4.056,4.0786,4.0523,4.0748,417900.0
2014-02-03 13:25:00,10.86,10.86,10.8,10.81,195700.0,4.0748,4.0748,4.0523,4.056,195700.0
2014-02-03 13:30:00,10.82,10.82,10.8,10.81,146400.0,4.0598,4.0598,4.0523,4.056,146400.0
2014-02-03 13:35:00,10.82,10.82,10.79,10.8,156400.0,4.0598,4.0598,4.0485,4.0523,156400.0
2014-02-03 13:40:00,10.8,10.83,10.79,10.83,686700.0,4.0523,4.0635,4.0485,4.0635,686700.0
2014-02-03 13:45:00,10.83,10.84,10.8,10.8,386500.0,4.0635,4.0673,4.0523,4.0523,386500.0
2014-02-03 13:50:00,10.81,10.81,10.77,10.78,227000.0,4.056,4.056,4.041,4.0448,227000.0
2014-02-03 13:55:00,10.79,10.79,10.76,10.78,334300.0,4.0485,4.0485,4.0373,4.0448,334300.0
2014-02-03 14:00:00,10.78,10.83,10.77,10.8,309900.0,4.0448,4.0635,4.041,4.0523,309900.0
2014-02-03 14:05:00,10.81,10.83,10.8,10.81,173500.0,4.056,4.0635,4.0523,4.056,173500.0
2014-02-03 14:10:00,10.81,10.84,10.8,10.84,78700.0,4.056,4.0673,4.0523,4.0673,78700.0
2014-02-03 14:15:00,10.83,10.84,10.81,10.82,205600.0,4.0635,4.0673,4.056,4.0598,205600.0
2014-02-03 14:20:00,10.82,10.83,10.81,10.83,52500.0,4.0598,4.0635,4.056,4.0635,52500.0
2014-02-03 14:25:00,10.83,10.83,10.82,10.82,37300.0,4.0635,4.0635,4.0598,4.0598,37300.0
2014-02-03 14:30:00,10.83,10.83,10.81,10.82,142800.0,4.0635,4.0635,4.056,4.0598,142800.0
2014-02-03 14:35:00,10.82,10.82,10.8,10.8,142500.0,4.0598,4.0598,4.0523,4.0523,142500.0
2014-02-03 14:40:00,10.81,10.82,10.8,10.8,114700.0,4.056,4.0598,4.0523,4.0523,114700.0
2014-02-03 14:45:00,10.81,10.81,10.79,10.79,466100.0,4.056,4.056,4.0485,4.0485,466100.0
2014-02-03 14:50:00,10.79,10.8,10.78,10.78,91400.0,4.0485,4.0523,4.0448,4.0448,91400.0
2014-02-03 14:55:00,10.79,10.79,10.76,10.76,474000.0,4.0485,4.0485,4.0373,4.0373,474000.0
2014-02-03 15:00:00,10.76,10.79,10.75,10.78,316600.0,4.0373,4.0485,4.0335,4.0448,316600.0
2014-02-03 15:05:00,10.79,10.8,10.78,10.8,148400.0,4.0485,4.0523,4.0448,4.0523,148400.0
2014-02-03 15:10:00,10.8,10.81,10.78,10.8,171300.0,4.0523,4.056,4.0448,4.0523,171300.0
2014-02-03 15:15:00,10.79,10.82,10.79,10.82,153500.0,4.0485,4.0598,4.0485,4.0598,153500.0
2014-02-03 15:20:00,10.82,10.82,10.81,10.81,120500.0,4.0598,4.0598,4.056,4.056,120500.0
2014-02-03 15:25:00,10.81,10.83,10.81,10.83,99700.0,4.056,4.0635,4.056,4.0635,99700.0
2014-02-03 15:30:00,10.83,10.87,10.82,10.87,564800.0,4.0635,4.0786,4.0598,4.0786,564800.0
2014-02-03 15:35:00,10.87,10.88,10.86,10.88,159700.0,4.0786,4.0823,4.0748,4.0823,159700.0
2014-02-03 15:40:00,10.87,10.88,10.86,10.86,577100.0,4.0786,4.0823,4.0748,4.0748,577100.0
2014-02-03 15:45:00,10.86,10.88,10.86,10.88,608100.0,4.0748,4.0823,4.0748,4.0823,608100.0
2014-02-03 15:50:00,10.88,10.88,10.85,10.86,840100.0,4.0823,4.0823,4.071,4.0748,840100.0
2014-02-03 15:55:00,10.87,10.87,10.85,10.86,1139100.0,4.0786,4.0786,4.071,4.0748,1139100.0
2014-02-04 09:30:00,10.99,11.01,10.89,10.89,811800.0,4.1236,4.1311,4.0861,4.0861,811800.0
2014-02-04 09:35:00,10.89,10.91,10.85,10.88,697500.0,4.0861,4.0936,4.071,4.0823,697500.0
2014-02-04 09:40:00,10.88,10.92,10.86,10.88,289400.0,4.0823,4.0973,4.0748,4.0823,289400.0
2014-02-04 09:45:00,10.88,10.92,10.88,10.92,199100.0,4.0823,4.0973,4.0823,4.0973,199100.0
2014-02-04 09:50:00,10.92,10.95,10.89,10.95,282100.0,4.0973,4.1086,4.0861,4.1086,282100.0
2014-02-04 09:55:00,10.95,10.98,10.92,10.92,213100.0,4.1086,4.1198,4.0973,4.0973,213100.0
2014-02-04 10:00:00,10.92,10.94,10.91,10.92,276100.0,4.0973,4.1048,4.0936,4.0973,276100.0
2014-02-04 10:05:00,10.92,10.93,10.89,10.9,270300.0,4.0973,4.1011,4.0861,4.0898,270300.0
2014-02-04 10:10:00,10.91,10.95,10.89,10.92,426500.0,4.0936,4.1086,4.0861,4.0973,426500.0
2014-02-04 10:15:00,10.92,10.94,10.89,10.91,277100.0,4.0973,4.1048,4.0861,4.0936,277100.0
2014-02-04 10:20:00,10.91,10.91,10.84,10.85,300300.0,4.0936,4.0936,4.0673,4.071,300300.0
2014-02-04 10:25:00,10.85,10.87,10.83,10.86,393000.0,4.071,4.0786,4.0635,4.0748,393000.0
2014-02-04 10:30:00,10.86,10.89,10.83,10.86,384700.0,4.0748,4.0861,4.0635,4.0748,384700.0
2014-02-04 10:35:00,10.86,10.86,10.83,10.84,405300.0,4.0748,4.0748,4.0635,4.0673,405300.0
2014-02-04 10:40:00,10.83,10.85,10.82,10.84,224400.0,4.0635,4.071,4.0598,4.0673,224400.0
2014-02-04 10:45:00,10.84,10.85,10.83,10.83,260400.0,4.0673,4.071,4.0635,4.0635,260400.0
2014-02-04 10:50:00,10.83,10.84,10.82,10.84,151900.0,4.0635,4.0673,4.0598,4.0673,151900.0
2014-02-04 10:55:00,10.85,10.92,10.85,10.92,193900.0,4.071,4.0973,4.071,4.0973,193900.0
2014-02-04 11:00:00,10.91,10.96,10.9,10.94,236600.0,4.0936,4.1123,4.0898,4.1048,236600.0
2014-02-04 11:05:00,10.94,10.95,10.89,10.9,167500.0,4.1048,4.1086,4.0861,4.0898,167500.0
2014-02-04 11:10:00,10.89,10.89,10.85,10.87,274800.0,4.0861,4.0861,4.071,4.0786,274800.0
2014-02-04 11:15:00,10.87,10.89,10.86,10.87,116900.0,4.0786,4.0861,4.0748,4.0786,116900.0
2014-02-04 11:20:00,10.87,10.88,10.85,10.87,175300.0,4.0786,4.0823,4.071,4.0786,175300.0
2014-02-04 11:25:00,10.87,10.88,10.85,10.88,181600.0,4.0786,4.0823,4.071,4.0823,181600.0
2014-02-04 11:30:00,10.87,10.88,10.86,10.86,41800.0,4.0786,4.0823,4.0748,4.0748,41800.0
2014-02-04 11:35:00,10.87,10.91,10.87,10.89,183800.0,4.0786,4.0936,4.0786,4.0861,183800.0
2014-02-04 11:40:00,10.89,10.93,10.89,10.92,99700.0,4.0861,4.1011,4.0861,4.0973,99700.0
2014-02-04 11:45:00,10.93,10.97,10.92,10.96,180800.0,4.1011,4.1161,4.0973,4.1123,180800.0
2014-02-04 11:50:00,10.96,10.97,10.94,10.95,68300.0,4.1123,4.1161,4.1048,4.1086,68300.0
2014-02-04 11:55:00,10.94,10.98,10.94,10.98,113200.0,4.1048,4.1198,4.1048,4.1198,113200.0
2014-02-04 12:00:00,10.98,10.99,10.95,10.97,163300.0,4.1198,4.1236,4.1086,4.1161,163300.0
2014-02-04 12:05:00,10.97,11.01,10.96,11.0,213400.0,4.1161,4.1311,4.1123,4.1273,213400.0
2014-02-04 12:10:00,11.01,11.03,11.0,11.02,210300.0,4.1311,4.1386,4.1273,4.1348,210300.0
2014-02-04 12:15:00,11.02,11.03,11.0,11.0,117500.0,4.1348,4.1386,4.1273,4.1273,117500.0
2014-02-04 12:20:00,10.99,11.0,10.98,10.99,56100.0,4.1236,4.1273,4.1198,4.1236,56100.0
2014-02-04 12:25:00,11.0,11.0,10.96,10.96,57500.0,4.1273,4.1273,4.1123,4.1123,57500.0
2014-02-04 12:30:00,10.96,11.0,10.96,11.0,94500.0,4.1123,4.1273,4.1123,4.1273,94500.0
2014-02-04 12:35:00,11.0,11.03,11.0,11.02,64800.0,4.1273,4.1386,4.1273,4.1348,64800.0
2014-02-04 12:40:00,11.02,11.04,10.99,11.02,123000.0,4.1348,4.1423,4.1236,4.1348,123000.0
2014-02-04 12:45:00,11.03,11.05,11.01,11.03,303600.0,4.1386,4.1461,4.1311,4.1386,303600.0
2014-02-04 12:50:00,11.03,11.04,11.0,11.01,152300.0,4.1386,4.1423,4.1273,4.1311,152300.0
2014-02-04 12:55:00,11.0,11.05,11.0,11.03,133600.0,4.1273,4.1461,4.1273,4.1386,133600.0
2014-02-04 13:00:00,11.03,11.07,11.02,11.07,179500.0,4.1386,4.1536,4.1348,4.1536,179500.0
2014-02-04 13:05:00,11.07,11.1,11.05,11.07,316100.0,4.1536,4.1649,4.1461,4.1536,316100.0
2014-02-04 13:10:00,11.07,11.09,11.06,11.06,282700.0,4.1536,4.1611,4.1498,4.1498,282700.0
2014-02-04 13:15:00,11.06,11.12,11.06,11.11,240100.0,4.1498,4.1724,4.1498,4.1686,240100.0
2014-02-04 13:20:00,11.1,11.11,11.08,11.09,277400.0,4.1649,4.1686,4.1573,4.1611,277400.0
2014-02-04 13:25:00,11.08,11.1,11.07,11.07,65500.0,4.1573,4.1649,4.1536,4.1536,65500.0
2014-02-04 13:30:00,11.07,11.09,11.06,11.06,162200.0,4.1536,4.1611,4.1498,4.1498,162200.0
2014-02-04 13:35:00,11.07,11.07,11.03,11.06,218100.0,4.1536,4.1536,4.1386,4.1498,218100.0
2014-02-04 13:40:00,11.05,11.09,11.04,11.07,175800.0,4.1461,4.1611,4.1423,4.1536,175800.0
2014-02-04 13:45:00,11.08,11.1,11.06,11.09,318800.0,4.1573,4.1649,4.1498,4.1611,318800.0
2014-02-04 13:50:00,11.09,11.1,11.08,11.09,131800.0,4.1611,4.1649,4.1573,4.1611,131800.0
2014-02-04 13:55:00,11.08,11.09,11.04,11.05,133500.0,4.1573,4.1611,4.1423,4.1461,133500.0
2014-02-04 14:00:00,11.05,11.05,11.02,11.03,113000.0,4.1461,4.1461,4.1348,4.1386,113000.0
2014-02-04 14:05:00,11.03,11.04,11.02,11.03,34200.0,4.1386,4.1423,4.1348,4.1386,34200.0
2014-02-04 14:10:00,11.03,11.06,11.03,11.05,60600.0,4.1386,4.1498,4.1386,4.1461,60600.0
2014-02-04 14:15:00,11.04,11.05,11.03,11.04,46800.0,4.1423,4.1461,4.1386,4.1423,46800.0
2014-02-04 14:20:00,11.04,11.06,11.02,11.04,75100.0,4.1423,4.1498,4.1348,4.1423,75100.0
2014-02-04 14:25:00,11.04,11.06,11.04,11.04,73300.0,4.1423,4.1498,4.1423,4.1423,73300.0
2014-02-04 14:30:00,11.04,11.05,11.03,11.04,95900.0,4.1423,4.1461,4.1386,4.1423,95900.0
2014-02-04 14:35:00,11.04,11.04,11.03,11.04,74500.0,4.1423,4.1423,4.1386,4.1423,74500.0
2014-02-04 14:40:00,11.04,11.08,11.04,11.07,138200.0,4.1423,4.1573,4.1423,4.1536,138200.0
2014-02-04 14:45:00,11.06,11.07,11.04,11.05,59700.0,4.1498,4.1536,4.1423,4.1461,59700.0
2014-02-04 14:50:00,11.04,11.08,11.04,11.08,169200.0,4.1423,4.1573,4.1423,4.1573,169200.0
2014-02-04 14:55:00,11.08,11.08,11.07,11.07,21600.0,4.1573,4.1573,4.1536,4.1536,21600.0
2014-02-04 15:00:00,11.07,11.08,11.07,11.07,62000.0,4.1536,4.1573,4.1536,4.1536,62000.0
2014-02-04 15:05:00,11.08,11.1,11.08,11.1,126900.0,4.1573,4.1649,4.1573,4.1649,126900.0
2014-02-04 15:10:00,11.1,11.1,11.08,11.08,195500.0,4.1649,4.1649,4.1573,4.1573,195500.0
2014-02-04 15:15:00,11.08,11.09,11.06,11.07,134900.0,4.1573,4.1611,4.1498,4.1536,134900.0
2014-02-04 15:20:00,11.07,11.08,11.06,11.07,235800.0,4.1536,4.1573,4.1498,4.1536,235800.0
2014-02-04 15:25:00,11.07,11.08,11.04,11.04,336400.0,4.1536,4.1573,4.1423,4.1423,336400.0
2014-02-04 15:30:00,11.04,11.04,10.99,11.02,804400.0,4.1423,4.1423,4.1236,4.1348,804400.0
2014-02-04 15:35:00,11.01,11.04,11.01,11.03,256100.0,4.1311,4.1423,4.1311,4.1386,256100.0
2014-02-04 15:40:00,11.03,11.04,11.01,11.04,288200.0,4.1386,4.1423,4.1311,4.1423,288200.0
2014-02-04 15:45:00,11.04,11.05,11.04,11.05,262900.0,4.1423,4.1461,4.1423,4.1461,262900.0
2014-02-04 15:50:00,11.04,11.05,11.04,11.05,120000.0,4.1423,4.1461,4.1423,4.1461,120000.0
2014-02-04 15:55:00,11.05,11.05,11.03,11.03,445300.0,4.1461,4.1461,4.1386,4.1386,445300.0
2014-02-05 09:30:00,11.05,11.08,11.03,11.04,424900.0,4.1461,4.1573,4.1386,4.1423,424900.0
2014-02-05 09:35:00,11.04,11.08,11.04,11.05,172600.0,4.1423,4.1573,4.1423,4.1461,172600.0
2014-02-05 09:40:00,11.05,11.07,11.02,11.04,187300.0,4.1461,4.1536,4.1348,4.1423,187300.0
2014-02-05 09:45:00,11.04,11.05,11.01,11.02,308100.0,4.1423,4.1461,4.1311,4.1348,308100.0
2014-02-05 09:50:00,11.02,11.04,11.01,11.01,186500.0,4.1348,4.1423,4.1311,4.1311,186500.0
2014-02-05 09:55:00,11.01,11.02,10.96,10.96,381100.0,4.1311,4.1348,4.1123,4.1123,381100.0
2014-02-05 10:00:00,10.96,11.0,10.96,10.97,536400.0,4.1123,4.1273,4.1123,4.1161,536400.0
2014-02-05 10:05:00,10.97,11.0,10.9,10.9,613000.0,4.1161,4.1273,4.0898,4.0898,613000.0
2014-02-05 10:10:00,10.91,10.92,10.85,10.88,761400.0,4.0936,4.0973,4.071,4.0823,761400.0
2014-02-05 10:15:00,10.88,10.89,10.79,10.82,963000.0,4.0823,4.0861,4.0485,4.0598,963000.0
2014-02-05 10:20:00,10.81,10.81,10.75,10.77,578900.0,4.056,4.056,4.0335,4.041,578900.0
2014-02-05 10:25:00,10.76,10.8,10.76,10.77,460500.0,4.0373,4.0523,4.0373,4.041,460500.0
2014-02-05 10:30:00,10.77,10.83,10.75,10.82,372200.0,4.041,4.0635,4.0335,4.0598,372200.0
2014-02-05 10:35:00,10.82,10.86,10.81,10.85,312300.0,4.0598,4.0748,4.056,4.071,312300.0
2014-02-05 10:40:00,10.85,10.88,10.79,10.79,282300.0,4.071,4.0823,4.0485,4.0485,282300.0
2014-02-05 10:45:00,10.79,10.83,10.79,10.81,273700.0,4.0485,4.0635,4.0485,4.056,273700.0
2014-02-05 10:50:00,10.82,10.84,10.8,10.82,129600.0,4.0598,4.0673,4.0523,4.0598,129600.0
2014-02-05 10:55:00,10.82,10.83,10.79,10.81,231800.0,4.0598,4.0635,4.0485,4.056,231800.0
2014-02-05 11:00:00,10.82,10.82,10.81,10.82,175400.0,4.0598,4.0598,4.056,4.0598,175400.0
2014-02-05 11:05:00,10.81,10.83,10.81,10.82,121900.0,4.056,4.0635,4.056,4.0598,121900.0
2014-02-05 11:10:00,10.82,10.85,10.82,10.85,342800.0,4.0598,4.071,4.0598,4.071,342800.0
2014-02-05 11:15:00,10.85,10.86,10.81,10.81,223700.0,4.071,4.0748,4.056,4.056,223700.0
2014-02-05 11:20:00,10.81,10.84,10.81,10.82,134700.0,4.056,4.0673,4.056,4.0598,134700.0
2014-02-05 11:25:00,10.82,10.85,10.82,10.84,166200.0,4.0598,4.071,4.0598,4.0673,166200.0
2014-02-05 11:30:00,10.84,10.85,10.81,10.82,270500.0,4.0673,4.071,4.056,4.0598,270500.0
2014-02-05 11:35:00,10.82,10.83,10.79,10.8,217900.0,4.0598,4.0635,4.0485,4.0523,217900.0
2014-02-05 11:40:00,10.8,10.81,10.78,10.8,191400.0,4.0523,4.056,4.0448,4.0523,191400.0
2014-02-05 11:45:00,10.8,10.82,10.8,10.8,258200.0,4.0523,4.0598,4.0523,4.0523,258200.0
2014-02-05 11:50:00,10.8,10.81,10.79,10.8,541700.0,4.0523,4.056,4.0485,4.0523,541700.0
2014-02-05 11:55:00,10.79,10.81,10.78,10.79,178800.0,4.0485,4.056,4.0448,4.0485,178800.0
2014-02-05 12:00:00,10.79,10.79,10.76,10.76,90400.0,4.0485,4.0485,4.0373,4.0373,90400.0
2014-02-05 12:05:00,10.77,10.78,10.75,10.77,392000.0,4.041,4.0448,4.0335,4.041,392000.0
2014-02-05 12:10:00,10.77,10.77,10.68,10.7,780600.0,4.041,4.041,4.0073,4.0148,780600.0
2014-02-05 12:15:00,10.7,10.75,10.69,10.75,369500.0,4.0148,4.0335,4.011,4.0335,369500.0
2014-02-05 12:20:00,10.74,10.75,10.71,10.74,326100.0,4.0298,4.0335,4.0185,4.0298,326100.0
2014-02-05 12:25:00,10.74,10.76,10.72,10.72,291400.0,4.0298,4.0373,4.0223,4.0223,291400.0
2014-02-05 12:30:00,10.72,10.73,10.68,10.69,596200.0,4.0223,4.026,4.0073,4.011,596200.0
2014-02-05 12:35:00,10.68,10.69,10.63,10.66,599900.0,4.0073,4.011,3.9885,3.9998,599900.0
2014-02-05 12:40:00,10.65,10.7,10.65,10.69,391400.0,3.996,4.0148,3.996,4.011,391400.0
2014-02-05 12:45:00,10.68,10.72,10.67,10.71,380500.0,4.0073,4.0223,4.0035,4.0185,380500.0
2014-02-05 12:50:00,10.72,10.76,10.71,10.73,503700.0,4.0223,4.0373,4.0185,4.026,503700.0
2014-02-05 12:55:00,10.73,10.75,10.72,10.73,154400.0,4.026,4.0335,4.0223,4.026,154400.0
2014-02-05 13:00:00,10.73,10.78,10.72,10.78,348700.0,4.026,4.0448,4.0223,4.0448,348700.0
2014-02-05 13:05:00,10.78,10.83,10.77,10.83,369800.0,4.0448,4.0635,4.041,4.0635,369800.0
2014-02-05 13:10:00,10.82,10.83,10.79,10.81,327500.0,4.0598,4.0635,4.0485,4.056,327500.0
2014-02-05 13:15:00,10.81,10.83,10.8,10.82,144500.0,4.056,4.0635,4.0523,4.0598,144500.0
2014-02-05 13:20:00,10.82,10.83,10.81,10.83,137000.0,4.0598,4.0635,4.056,4.0635,137000.0
2014-02-05 13:25:00,10.82,10.83,10.8,10.8,179700.0,4.0598,4.0635,4.0523,4.0523,179700.0
2014-02-05 13:30:00,10.8,10.81,10.78,10.79,140900.0,4.0523,4.056,4.0448,4.0485,140900.0
2014-02-05 13:35:00,10.79,10.82,10.79,10.81,119000.0,4.0485,4.0598,4.0485,4.056,119000.0
2014-02-05 13:40:00,10.81,10.83,10.81,10.83,122600.0,4.056,4.0635,4.056,4.0635,122600.0
2014-02-05 13:45:00,10.83,10.86,10.82,10.84,257700.0,4.0635,4.0748,4.0598,4.0673,257700.0
2014-02-05 13:50:00,10.83,10.84,10.82,10.83,311600.0,4.0635,4.0673,4.0598,4.0635,311600.0
2014-02-05 13:55:00,10.83,10.85,10.81,10.82,227700.0,4.0635,4.071,4.056,4.0598,227700.0
2014-02-05 14:00:00,10.82,10.84,10.82,10.82,116700.0,4.0598,4.0673,4.0598,4.0598,116700.0
2014-02-05 14:05:00,10.83,10.83,10.81,10.81,67900.0,4.0635,4.0635,4.056,4.056,67900.0
2014-02-05 14:10:00,10.82,10.82,10.8,10.8,100500.0,4.0598,4.0598,4.0523,4.0523,100500.0
2014-02-05 14:15:00,10.8,10.83,10.8,10.81,57300.0,4.0523,4.0635,4.0523,4.056,57300.0
2014-02-05 14:20:00,10.81,10.82,10.79,10.8,86500.0,4.056,4.0598,4.0485,4.0523,86500.0
2014-02-05 14:25:00,10.8,10.81,10.79,10.79,151400.0,4.0523,4.056,4.0485,4.0485,151400.0
2014-02-05 14:30:00,10.8,10.82,10.79,10.82,71300.0,4.0523,4.0598,4.0485,4.0598,71300.0
2014-02-05 14:35:00,10.82,10.82,10.79,10.79,120900.0,4.0598,4.0598,4.0485,4.0485,120900.0
2014-02-05 14:40:00,10.79,10.8,10.79,10.79,61700.0,4.0485,4.0523,4.0485,4.0485,61700.0
2014-02-05 14:45:00,10.8,10.81,10.78,10.79,155300.0,4.0523,4.056,4.0448,4.0485,155300.0
2014-02-05 14:50:00,10.79,10.8,10.76,10.77,368100.0,4.0485,4.0523,4.0373,4.041,368100.0
2014-02-05 14:55:00,10.77,10.78,10.75,10.77,201400.0,4.041,4.0448,4.0335,4.041,201400.0
2014-02-05 15:00:00,10.77,10.78,10.76,10.77,336400.0,4.041,4.0448,4.0373,4.041,336400.0
2014-02-05 15:05:00,10.77,10.79,10.77,10.79,63300.0,4.041,4.0485,4.041,4.0485,63300.0
2014-02-05 15:10:00,10.79,10.79,10.77,10.78,97100.0,4.0485,4.0485,4.041,4.0448,97100.0
2014-02-05 15:15:00,10.78,10.79,10.75,10.78,507500.0,4.0448,4.0485,4.0335,4.0448,507500.0
2014-02-05 15:20:00,10.78,10.8,10.77,10.8,179700.0,4.0448,4.0523,4.041,4.0523,179700.0
2014-02-05 15:25:00,10.79,10.83,10.79,10.82,279000.0,4.0485,4.0635,4.0485,4.0598,279000.0
2014-02-05 15:30:00,10.82,10.83,10.8,10.81,232700.0,4.0598,4.0635,4.0523,4.056,232700.0
2014-02-05 15:35:00,10.81,10.81,10.78,10.8,354600.0,4.056,4.056,4.0448,4.0523,354600.0
2014-02-05 15:40:00,10.79,10.82,10.79,10.81,750900.0,4.0485,4.0598,4.0485,4.056,750900.0
2014-02-05 15:45:00,10.81,10.83,10.79,10.8,507800.0,4.056,4.0635,4.0485,4.0523,507800.0
2014-02-05 15:50:00,10.8,10.8,10.78,10.78,435500.0,4.0523,4.0523,4.0448,4.0448,435500.0
2014-02-05 15:55:00,10.78,10.79,10.77,10.79,999100.0,4.0448,4.0485,4.041,4.0485,999100.0
2014-02-06 09:30:00,10.98,11.07,10.97,11.04,548700.0,4.1198,4.1536,4.1161,4.1423,548700.0
2014-02-06 09:35:00,11.05,11.08,11.01,11.07,579100.0,4.1461,4.1573,4.1311,4.1536,579100.0
2014-02-06 09:40:00,11.07,11.13,11.04,11.05,653600.0,4.1536,4.1761,4.1423,4.1461,653600.0
2014-02-06 09:45:00,11.06,11.09,11.05,11.08,353900.0,4.1498,4.1611,4.1461,4.1573,353900.0
2014-02-06 09:50:00,11.08,11.14,11.07,11.14,442400.0,4.1573,4.1799,4.1536,4.1799,442400.0
2014-02-06 09:55:00,11.14,11.15,11.12,11.13,527400.0,4.1799,4.1836,4.1724,4.1761,527400.0
2014-02-06 10:00:00,11.13,11.15,11.1,11.1,299600.0,4.1761,4.1836,4.1649,4.1649,299600.0
2014-02-06 10:05:00,11.1,11.15,11.1,11.15,192300.0,4.1649,4.1836,4.1649,4.1836,192300.0
2014-02-06 10:10:00,11.15,11.15,11.12,11.13,360400.0,4.1836,4.1836,4.1724,4.1761,360400.0
2014-02-06 10:15:00,11.13,11.13,11.09,11.13,323500.0,4.1761,4.1761,4.1611,4.1761,323500.0
2014-02-06 10:20:00,11.13,11.14,11.13,11.13,63300.0,4.1761,4.1799,4.1761,4.1761,63300.0
2014-02-06 10:25:00,11.14,11.18,11.13,11.18,496400.0,4.1799,4.1949,4.1761,4.1949,496400.0
2014-02-06 10:30:00,11.17,11.2,11.16,11.18,241000.0,4.1911,4.2024,4.1874,4.1949,241000.0
2014-02-06 10:35:00,11.18,11.2,11.14,11.2,229600.0,4.1949,4.2024,4.1799,4.2024,229600.0
2014-02-06 10:40:00,11.2,11.25,11.2,11.23,367700.0,4.2024,4.2211,4.2024,4.2136,367700.0
2014-02-06 10:45:00,11.24,11.24,11.22,11.23,165200.0,4.2174,4.2174,4.2099,4.2136,165200.0
2014-02-06 10:50:00,11.24,11.24,11.17,11.17,138900.0,4.2174,4.2174,4.1911,4.1911,138900.0
2014-02-06 10:55:00,11.17,11.19,11.16,11.17,259800.0,4.1911,4.1986,4.1874,4.1911,259800.0
2014-02-06 11:00:00,11.17,11.18,11.15,11.17,169300.0,4.1911,4.1949,4.1836,4.1911,169300.0
2014-02-06 11:05:00,11.16,11.18,11.16,11.16,90100.0,4.1874,4.1949,4.1874,4.1874,90100.0
2014-02-06 11:10:00,11.16,11.21,11.16,11.2,274200.0,4.1874,4.2061,4.1874,4.2024,274200.0
2014-02-06 11:15:00,11.2,11.23,11.18,11.18,179600.0,4.2024,4.2136,4.1949,4.1949,179600.0
2014-02-06 11:20:00,11.18,11.21,11.18,11.19,202000.0,4.1949,4.2061,4.1949,4.1986,202000.0
2014-02-06 11:25:00,11.2,11.21,11.19,11.19,135800.0,4.2024,4.2061,4.1986,4.1986,135800.0
2014-02-06 11:30:00,11.19,11.21,11.18,11.18,253000.0,4.1986,4.2061,4.1949,4.1949,253000.0
2014-02-06 11:35:00,11.19,11.19,11.18,11.19,38600.0,4.1986,4.1986,4.1949,4.1986,38600.0
2014-02-06 11:40:00,11.18,11.2,11.18,11.18,166600.0,4.1949,4.2024,4.1949,4.1949,166600.0
2014-02-06 11:45:00,11.18,11.18,11.17,11.17,76000.0,4.1949,4.1949,4.1911,4.1911,76000.0
2014-02-06 11:50:00,11.18,11.21,11.17,11.18,224700.0,4.1949,4.2061,4.1911,4.1949,224700.0
2014-02-06 11:55:00,11.18,11.25,11.18,11.25,214300.0,4.1949,4.2211,4.1949,4.2211,214300.0
2014-02-06 12:00:00,11.25,11.27,11.23,11.25,189700.0,4.2211,4.2286,4.2136,4.2211,189700.0
2014-02-06 12:05:00,11.26,11.27,11.25,11.27,105800.0,4.2249,4.2286,4.2211,4.2286,105800.0
2014-02-06 12:10:00,11.27,11.3,11.25,11.25,539600.0,4.2286,4.2399,4.2211,4.2211,539600.0
2014-02-06 12:15:00,11.26,11.27,11.25,11.27,88000.0,4.2249,4.2286,4.2211,4.2286,88000.0
2014-02-06 12:20:00,11.27,11.29,11.26,11.28,194500.0,4.2286,4.2361,4.2249,4.2324,194500.0
2014-02-06 12:25:00,11.28,11.28,11.27,11.28,92900.0,4.2324,4.2324,4.2286,4.2324,92900.0
2014-02-06 12:30:00,11.28,11.28,11.25,11.25,362600.0,4.2324,4.2324,4.2211,4.2211,362600.0
2014-02-06 12:35:00,11.25,11.26,11.22,11.22,213100.0,4.2211,4.2249,4.2099,4.2099,213100.0
2014-02-06 12:40:00,11.22,11.25,11.19,11.25,439600.0,4.2099,4.2211,4.1986,4.2211,439600.0
2014-02-06 12:45:00,11.25,11.27,11.2,11.2,203500.0,4.2211,4.2286,4.2024,4.2024,203500.0
2014-02-06 12:50:00,11.2,11.23,11.2,11.21,78900.0,4.2024,4.2136,4.2024,4.2061,78900.0
2014-02-06 12:55:00,11.21,11.22,11.17,11.17,59700.0,4.2061,4.2099,4.1911,4.1911,59700.0
2014-02-06 13:00:00,11.17,11.19,11.16,11.19,173900.0,4.1911,4.1986,4.1874,4.1986,173900.0
2014-02-06 13:05:00,11.19,11.23,11.18,11.23,150500.0,4.1986,4.2136,4.1949,4.2136,150500.0
2014-02-06 13:10:00,11.23,11.24,11.22,11.23,49600.0,4.2136,4.2174,4.2099,4.2136,49600.0
2014-02-06 13:15:00,11.23,11.23,11.18,11.2,123400.0,4.2136,4.2136,4.1949,4.2024,123400.0
2014-02-06 13:20:00,11.2,11.22,11.18,11.2,117900.0,4.2024,4.2099,4.1949,4.2024,117900.0
2014-02-06 13:25:00,11.2,11.23,11.19,11.22,64000.0,4.2024,4.2136,4.1986,4.2099,64000.0
2014-02-06 13:30:00,11.22,11.26,11.22,11.26,83000.0,4.2099,4.2249,4.2099,4.2249,83000.0
2014-02-06 13:35:00,11.26,11.26,11.21,11.23,200900.0,4.2249,4.2249,4.2061,4.2136,200900.0
2014-02-06 13:40:00,11.23,11.23,11.22,11.23,19900.0,4.2136,4.2136,4.2099,4.2136,19900.0
2014-02-06 13:45:00,11.22,11.26,11.22,11.23,114700.0,4.2099,4.2249,4.2099,4.2136,114700.0
2014-02-06 13:50:00,11.23,11.23,11.2,11.2,126200.0,4.2136,4.2136,4.2024,4.2024,126200.0
2014-02-06 13:55:00,11.21,11.21,11.2,11.2,164500.0,4.2061,4.2061,4.2024,4.2024,164500.0
2014-02-06 14:00:00,11.2,11.22,11.2,11.21,175900.0,4.2024,4.2099,4.2024,4.2061,175900.0
2014-02-06 14:05:00,11.21,11.22,11.2,11.22,99700.0,4.2061,4.2099,4.2024,4.2099,99700.0
2014-02-06 14:10:00,11.21,11.22,11.21,11.22,39800.0,4.2061,4.2099,4.2061,4.2099,39800.0
2014-02-06 14:15:00,11.21,11.22,11.21,11.21,43800.0,4.2061,4.2099,4.2061,4.2061,43800.0
2014-02-06 14:20:00,11.21,11.23,11.21,11.21,70300.0,4.2061,4.2136,4.2061,4.2061,70300.0
2014-02-06 14:25:00,11.21,11.23,11.21,11.22,111200.0,4.2061,4.2136,4.2061,4.2099,111200.0
2014-02-06 14:30:00,11.22,11.22,11.21,11.22,109000.0,4.2099,4.2099,4.2061,4.2099,109000.0
2014-02-06 14:35:00,11.21,11.22,11.21,11.21,78800.0,4.2061,4.2099,4.2061,4.2061,78800.0
2014-02-06 14:40:00,11.21,11.21,11.2,11.2,100500.0,4.2061,4.2061,4.2024,4.2024,100500.0
2014-02-06 14:45:00,11.2,11.21,11.2,11.2,174500.0,4.2024,4.2061,4.2024,4.2024,174500.0
2014-02-06 14:50:00,11.2,11.21,11.2,11.2,24800.0,4.2024,4.2061,4.2024,4.2024,24800.0
2014-02-06 14:55:00,11.21,11.21,11.2,11.21,73000.0,4.2061,4.2061,4.2024,4.2061,73000.0
2014-02-06 15:00:00,11.2,11.22,11.2,11.2,150300.0,4.2024,4.2099,4.2024,4.2024,150300.0
2014-02-06 15:05:00,11.21,11.21,11.2,11.2,220400.0,4.2061,4.2061,4.2024,4.2024,220400.0
2014-02-06 15:10:00,11.21,11.21,11.2,11.2,105700.0,4.2061,4.2061,4.2024,4.2024,105700.0
2014-02-06 15:15:00,11.2,11.21,11.2,11.2,94700.0,4.2024,4.2061,4.2024,4.2024,94700.0
2014-02-06 15:20:00,11.21,11.21,11.2,11.2,31200.0,4.2061,4.2061,4.2024,4.2024,31200.0
2014-02-06 15:25:00,11.2,11.21,11.2,11.21,30600.0,4.2024,4.2061,4.2024,4.2061,30600.0
2014-02-06 15:30:00,11.21,11.21,11.2,11.21,111700.0,4.2061,4.2061,4.2024,4.2061,111700.0
2014-02-06 15:35:00,11.2,11.22,11.2,11.21,307000.0,4.2024,4.2099,4.2024,4.2061,307000.0
2014-02-06 15:40:00,11.21,11.21,11.2,11.21,135100.0,4.2061,4.2061,4.2024,4.2061,135100.0
2014-02-06 15:45:00,11.21,11.25,11.21,11.21,570900.0,4.2061,4.2211,4.2061,4.2061,570900.0
2014-02-06 15:50:00,11.21,11.23,11.21,11.22,358500.0,4.2061,4.2136,4.2061,4.2099,358500.0
2014-02-06 15:55:00,11.23,11.24,11.21,11.21,1109500.0,4.2136,4.2174,4.2061,4.2061,1109500.0
2014-02-07 09:30:00,11.43,11.46,11.39,11.45,683500.0,4.2887,4.2999,4.2737,4.2962,683500.0
2014-02-07 09:35:00,11.45,11.46,11.38,11.42,679800.0,4.2962,4.2999,4.2699,4.2849,679800.0
2014-02-07 09:40:00,11.41,11.45,11.39,11.44,752900.0,4.2812,4.2962,4.2737,4.2924,752900.0
2014-02-07 09:45:00,11.43,11.46,11.4,11.4,595200.0,4.2887,4.2999,4.2774,4.2774,595200.0
2014-02-07 09:50:00,11.4,11.42,11.36,11.38,331300.0,4.2774,4.2849,4.2624,4.2699,331300.0
2014-02-07 09:55:00,11.38,11.39,11.36,11.38,187100.0,4.2699,4.2737,4.2624,4.2699,187100.0
2014-02-07 10:00:00,11.37,11.38,11.32,11.33,513400.0,4.2662,4.2699,4.2474,4.2511,513400.0
2014-02-07 10:05:00,11.33,11.34,11.27,11.28,400600.0,4.2511,4.2549,4.2286,4.2324,400600.0
2014-02-07 10:10:00,11.28,11.3,11.23,11.24,294400.0,4.2324,4.2399,4.2136,4.2174,294400.0
2014-02-07 10:15:00,11.24,11.26,11.21,11.23,297800.0,4.2174,4.2249,4.2061,4.2136,297800.0
2014-02-07 10:20:00,11.24,11.26,11.23,11.24,127600.0,4.2174,4.2249,4.2136,4.2174,127600.0
2014-02-07 10:25:00,11.25,11.25,11.18,11.19,446800.0,4.2211,4.2211,4.1949,4.1986,446800.0
2014-02-07 10:30:00,11.18,11.22,11.16,11.21,223600.0,4.1949,4.2099,4.1874,4.2061,223600.0
2014-02-07 10:35:00,11.22,11.27,11.22,11.26,261300.0,4.2099,4.2286,4.2099,4.2249,261300.0
2014-02-07 10:40:00,11.26,11.29,11.24,11.24,165300.0,4.2249,4.2361,4.2174,4.2174,165300.0
2014-02-07 10:45:00,11.24,11.26,11.24,11.25,140200.0,4.2174,4.2249,4.2174,4.2211,140200.0
2014-02-07 10:50:00,11.25,11.26,11.22,11.22,83400.0,4.2211,4.2249,4.2099,4.2099,83400.0
2014-02-07 10:55:00,11.23,11.23,11.19,11.2,92000.0,4.2136,4.2136,4.1986,4.2024,92000.0
2014-02-07 11:00:00,11.2,11.2,11.17,11.19,169800.0,4.2024,4.2024,4.1911,4.1986,169800.0
2014-02-07 11:05:00,11.18,11.19,11.17,11.18,105700.0,4.1949,4.1986,4.1911,4.1949,105700.0
2014-02-07 11:10:00,11.18,11.18,11.15,11.18,159300.0,4.1949,4.1949,4.1836,4.1949,159300.0
2014-02-07 11:15:00,11.18,11.19,11.16,11.17,115100.0,4.1949,4.1986,4.1874,4.1911,115100.0
2014-02-07 11:20:00,11.17,11.17,11.09,11.1,286600.0,4.1911,4.1911,4.1611,4.1649,286600.0
2014-02-07 11:25:00,11.11,11.16,11.1,11.14,247000.0,4.1686,4.1874,4.1649,4.1799,247000.0
2014-02-07 11:30:00,11.14,11.17,11.13,11.13,110300.0,4.1799,4.1911,4.1761,4.1761,110300.0
2014-02-07 11:35:00,11.14,11.16,11.13,11.13,137000.0,4.1799,4.1874,4.1761,4.1761,137000.0
2014-02-07 11:40:00,11.14,11.15,11.12,11.14,149800.0,4.1799,4.1836,4.1724,4.1799,149800.0
2014-02-07 11:45:00,11.13,11.17,11.13,11.16,72500.0,4.1761,4.1911,4.1761,4.1874,72500.0
2014-02-07 11:50:00,11.16,11.17,11.15,11.17,110200.0,4.1874,4.1911,4.1836,4.1911,110200.0
2014-02-07 11:55:00,11.17,11.2,11.15,11.2,165000.0,4.1911,4.2024,4.1836,4.2024,165000.0
2014-02-07 12:00:00,11.2,11.2,11.14,11.15,261100.0,4.2024,4.2024,4.1799,4.1836,261100.0
2014-02-07 12:05:00,11.16,11.2,11.15,11.2,150500.0,4.1874,4.2024,4.1836,4.2024,150500.0
2014-02-07 12:10:00,11.2,11.22,11.19,11.22,91000.0,4.2024,4.2099,4.1986,4.2099,91000.0
2014-02-07 12:15:00,11.22,11.22,11.21,11.21,71700.0,4.2099,4.2099,4.2061,4.2061,71700.0
2014-02-07 12:20:00,11.21,11.24,11.21,11.23,191800.0,4.2061,4.2174,4.2061,4.2136,191800.0
2014-02-07 12:25:00,11.23,11.23,11.2,11.22,226700.0,4.2136,4.2136,4.2024,4.2099,226700.0
2014-02-07 12:30:00,11.21,11.23,11.2,11.21,159200.0,4.2061,4.2136,4.2024,4.2061,159200.0
2014-02-07 12:35:00,11.21,11.22,11.2,11.21,133900.0,4.2061,4.2099,4.2024,4.2061,133900.0
2014-02-07 12:40:00,11.21,11.24,11.2,11.23,125900.0,4.2061,4.2174,4.2024,4.2136,125900.0
2014-02-07 12:45:00,11.23,11.25,11.22,11.25,214200.0,4.2136,4.2211,4.2099,4.2211,214200.0
2014-02-07 12:50:00,11.25,11.25,11.22,11.24,281100.0,4.2211,4.2211,4.2099,4.2174,281100.0
2014-02-07 12:55:00,11.24,11.25,11.23,11.23,242400.0,4.2174,4.2211,4.2136,4.2136,242400.0
2014-02-07 13:00:00,11.24,11.24,11.21,11.22,79200.0,4.2174,4.2174,4.2061,4.2099,79200.0
2014-02-07 13:05:00,11.21,11.25,11.21,11.25,161400.0,4.2061,4.2211,4.2061,4.2211,161400.0
2014-02-07 13:10:00,11.25,11.27,11.24,11.27,270900.0,4.2211,4.2286,4.2174,4.2286,270900.0
2014-02-07 13:15:00,11.27,11.27,11.26,11.27,37700.0,4.2286,4.2286,4.2249,4.2286,37700.0
2014-02-07 13:20:00,11.27,11.3,11.26,11.29,185000.0,4.2286,4.2399,4.2249,4.2361,185000.0
2014-02-07 13:25:00,11.29,11.31,11.28,11.3,63800.0,4.2361,4.2436,4.2324,4.2399,63800.0
2014-02-07 13:30:00,11.3,11.33,11.3,11.33,184500.0,4.2399,4.2511,4.2399,4.2511,184500.0
2014-02-07 13:35:00,11.32,11.34,11.32,11.34,70100.0,4.2474,4.2549,4.2474,4.2549,70100.0
2014-02-07 13:40:00,11.33,11.35,11.32,11.32,119800.0,4.2511,4.2587,4.2474,4.2474,119800.0
2014-02-07 13:45:00,11.32,11.34,11.32,11.34,101800.0,4.2474,4.2549,4.2474,4.2549,101800.0
2014-02-07 13:50:00,11.34,11.35,11.33,11.34,171400.0,4.2549,4.2587,4.2511,4.2549,171400.0
2014-02-07 13:55:00,11.34,11.37,11.33,11.37,351100.0,4.2549,4.2662,4.2511,4.2662,351100.0
2014-02-07 14:00:00,11.37,11.37,11.34,11.36,121000.0,4.2662,4.2662,4.2549,4.2624,121000.0
2014-02-07 14:05:00,11.35,11.37,11.34,11.37,113300.0,4.2587,4.2662,4.2549,4.2662,113300.0
2014-02-07 14:10:00,11.37,11.37,11.36,11.37,74200.0,4.2662,4.2662,4.2624,4.2662,74200.0
2014-02-07 14:15:00,11.36,11.38,11.36,11.38,131800.0,4.2624,4.2699,4.2624,4.2699,131800.0
2014-02-07 14:20:00,11.37,11.38,11.36,11.37,70100.0,4.2662,4.2699,4.2624,4.2662,70100.0
2014-02-07 14:25:00,11.37,11.37,11.35,11.37,99600.0,4.2662,4.2662,4.2587,4.2662,99600.0
2014-02-07 14:30:00,11.37,11.38,11.35,11.35,122000.0,4.2662,4.2699,4.2587,4.2587,122000.0
2014-02-07 14:35:00,11.35,11.37,11.33,11.35,248200.0,4.2587,4.2662,4.2511,4.2587,248200.0
2014-02-07 14:40:00,11.35,11.38,11.35,11.37,213300.0,4.2587,4.2699,4.2587,4.2662,213300.0
2014-02-07 14:45:00,11.37,11.38,11.36,11.37,155700.0,4.2662,4.2699,4.2624,4.2662,155700.0
2014-02-07 14:50:00,11.37,11.37,11.35,11.37,60200.0,4.2662,4.2662,4.2587,4.2662,60200.0
2014-02-07 14:55:00,11.36,11.37,11.36,11.37,54400.0,4.2624,4.2662,4.2624,4.2662,54400.0
2014-02-07 15:00:00,11.37,11.38,11.36,11.38,68000.0,4.2662,4.2699,4.2624,4.2699,68000.0
2014-02-07 15:05:00,11.38,11.38,11.37,11.38,41900.0,4.2699,4.2699,4.2662,4.2699,41900.0
2014-02-07 15:10:00,11.37,11.4,11.37,11.39,322200.0,4.2662,4.2774,4.2662,4.2737,322200.0
2014-02-07 15:15:00,11.4,11.4,11.39,11.39,54700.0,4.2774,4.2774,4.2737,4.2737,54700.0
2014-02-07 15:20:00,11.39,11.42,11.38,11.42,384000.0,4.2737,4.2849,4.2699,4.2849,384000.0
2014-02-07 15:25:00,11.42,11.42,11.41,11.42,58800.0,4.2849,4.2849,4.2812,4.2849,58800.0
2014-02-07 15:30:00,11.42,11.42,11.4,11.4,84900.0,4.2849,4.2849,4.2774,4.2774,84900.0
2014-02-07 15:35:00,11.4,11.41,11.39,11.4,123500.0,4.2774,4.2812,4.2737,4.2774,123500.0
2014-02-07 15:40:00,11.4,11.4,11.38,11.38,157600.0,4.2774,4.2774,4.2699,4.2699,157600.0
2014-02-07 15:45:00,11.38,11.4,11.37,11.37,281100.0,4.2699,4.2774,4.2662,4.2662,281100.0
2014-02-07 15:50:00,11.38,11.38,11.36,11.36,131000.0,4.2699,4.2699,4.2624,4.2624,131000.0
2014-02-07 15:55:00,11.36,11.37,11.34,11.35,647800.0,4.2624,4.2662,4.2549,4.2587,647800.0
2014-02-10 09:30:00,11.41,11.43,11.36,11.41,545700.0,4.2812,4.2887,4.2624,4.2812,545700.0
2014-02-10 09:35:00,11.41,11.48,11.41,11.41,579500.0,4.2812,4.3074,4.2812,4.2812,579500.0
2014-02-10 09:40:00,11.41,11.43,11.36,11.43,181900.0,4.2812,4.2887,4.2624,4.2887,181900.0
2014-02-10 09:45:00,11.43,11.44,11.4,11.44,289400.0,4.2887,4.2924,4.2774,4.2924,289400.0
2014-02-10 09:50:00,11.44,11.45,11.38,11.39,370500.0,4.2924,4.2962,4.2699,4.2737,370500.0
2014-02-10 09:55:00,11.38,11.41,11.36,11.36,227000.0,4.2699,4.2812,4.2624,4.2624,227000.0
2014-02-10 10:00:00,11.36,11.4,11.36,11.38,153000.0,4.2624,4.2774,4.2624,4.2699,153000.0
2014-02-10 10:05:00,11.38,11.38,11.35,11.35,226500.0,4.2699,4.2699,4.2587,4.2587,226500.0
2014-02-10 10:10:00,11.35,11.36,11.34,11.36,165200.0,4.2587,4.2624,4.2549,4.2624,165200.0
2014-02-10 10:15:00,11.35,11.39,11.33,11.39,321800.0,4.2587,4.2737,4.2511,4.2737,321800.0
2014-02-10 10:20:00,11.39,11.46,11.39,11.44,284100.0,4.2737,4.2999,4.2737,4.2924,284100.0
2014-02-10 10:25:00,11.44,11.44,11.4,11.41,140400.0,4.2924,4.2924,4.2774,4.2812,140400.0
2014-02-10 10:30:00,11.4,11.41,11.36,11.38,107900.0,4.2774,4.2812,4.2624,4.2699,107900.0
2014-02-10 10:35:00,11.38,11.4,11.37,11.39,193400.0,4.2699,4.2774,4.2662,4.2737,193400.0
2014-02-10 10:40:00,11.4,11.4,11.35,11.35,155700.0,4.2774,4.2774,4.2587,4.2587,155700.0
2014-02-10 10:45:00,11.35,11.39,11.32,11.33,416600.0,4.2587,4.2737,4.2474,4.2511,416600.0
2014-02-10 10:50:00,11.32,11.34,11.31,11.32,214300.0,4.2474,4.2549,4.2436,4.2474,214300.0
2014-02-10 10:55:00,11.32,11.34,11.31,11.34,249000.0,4.2474,4.2549,4.2436,4.2549,249000.0
2014-02-10 11:00:00,11.34,11.36,11.33,11.34,203400.0,4.2549,4.2624,4.2511,4.2549,203400.0
2014-02-10 11:05:00,11.34,11.35,11.33,11.35,83900.0,4.2549,4.2587,4.2511,4.2587,83900.0
2014-02-10 11:10:00,11.35,11.36,11.34,11.36,127900.0,4.2587,4.2624,4.2549,4.2624,127900.0
2014-02-10 11:15:00,11.36,11.36,11.34,11.35,113900.0,4.2624,4.2624,4.2549,4.2587,113900.0
2014-02-10 11:20:00,11.35,11.36,11.34,11.35,182700.0,4.2587,4.2624,4.2549,4.2587,182700.0
2014-02-10 11:25:00,11.35,11.35,11.34,11.34,125400.0,4.2587,4.2587,4.2549,4.2549,125400.0
2014-02-10 11:30:00,11.34,11.35,11.33,11.33,137600.0,4.2549,4.2587,4.2511,4.2511,137600.0
2014-02-10 11:35:00,11.33,11.33,11.3,11.33,360900.0,4.2511,4.2511,4.2399,4.2511,360900.0
2014-02-10 11:40:00,11.33,11.35,11.33,11.33,238200.0,4.2511,4.2587,4.2511,4.2511,238200.0
2014-02-10 11:45:00,11.34,11.36,11.33,11.34,179400.0,4.2549,4.2624,4.2511,4.2549,179400.0
2014-02-10 11:50:00,11.35,11.35,11.32,11.33,200400.0,4.2587,4.2587,4.2474,4.2511,200400.0
2014-02-10 11:55:00,11.33,11.33,11.32,11.32,70600.0,4.2511,4.2511,4.2474,4.2474,70600.0
2014-02-10 12:00:00,11.33,11.33,11.32,11.32,108600.0,4.2511,4.2511,4.2474,4.2474,108600.0
2014-02-10 12:05:00,11.32,11.35,11.31,11.35,221500.0,4.2474,4.2587,4.2436,4.2587,221500.0
2014-02-10 12:10:00,11.35,11.35,11.33,11.35,166500.0,4.2587,4.2587,4.2511,4.2587,166500.0
2014-02-10 12:15:00,11.35,11.39,11.34,11.38,228300.0,4.2587,4.2737,4.2549,4.2699,228300.0
2014-02-10 12:20:00,11.38,11.39,11.37,11.38,85200.0,4.2699,4.2737,4.2662,4.2699,85200.0
2014-02-10 12:25:00,11.38,11.38,11.34,11.35,157500.0,4.2699,4.2699,4.2549,4.2587,157500.0
2014-02-10 12:30:00,11.35,11.35,11.34,11.35,51800.0,4.2587,4.2587,4.2549,4.2587,51800.0
2014-02-10 12:35:00,11.35,11.35,11.33,11.34,230300.0,4.2587,4.2587,4.2511,4.2549,230300.0
2014-02-10 12:40:00,11.34,11.38,11.33,11.38,335100.0,4.2549,4.2699,4.2511,4.2699,335100.0
2014-02-10 12:45:00,11.38,11.4,11.37,11.37,187500.0,4.2699,4.2774,4.2662,4.2662,187500.0
2014-02-10 12:50:00,11.37,11.39,11.36,11.38,70100.0,4.2662,4.2737,4.2624,4.2699,70100.0
2014-02-10 12:55:00,11.38,11.39,11.37,11.38,75400.0,4.2699,4.2737,4.2662,4.2699,75400.0
2014-02-10 13:00:00,11.38,11.39,11.35,11.37,154200.0,4.2699,4.2737,4.2587,4.2662,154200.0
2014-02-10 13:05:00,11.38,11.38,11.35,11.35,45100.0,4.2699,4.2699,4.2587,4.2587,45100.0
2014-02-10 13:10:00,11.35,11.36,11.29,11.29,162300.0,4.2587,4.2624,4.2361,4.2361,162300.0
2014-02-10 13:15:00,11.29,11.3,11.26,11.27,162400.0,4.2361,4.2399,4.2249,4.2286,162400.0
2014-02-10 13:20:00,11.27,11.29,11.26,11.29,102700.0,4.2286,4.2361,4.2249,4.2361,102700.0
2014-02-10 13:25:00,11.29,11.29,11.27,11.29,201100.0,4.2361,4.2361,4.2286,4.2361,201100.0
2014-02-10 13:30:00,11.29,11.3,11.28,11.29,101200.0,4.2361,4.2399,4.2324,4.2361,101200.0
2014-02-10 13:35:00,11.29,11.3,11.28,11.29,39300.0,4.2361,4.2399,4.2324,4.2361,39300.0
2014-02-10 13:40:00,11.29,11.3,11.28,11.28,136200.0,4.2361,4.2399,4.2324,4.2324,136200.0
2014-02-10 13:45:00,11.28,11.3,11.27,11.29,114800.0,4.2324,4.2399,4.2286,4.2361,114800.0
2014-02-10 13:50:00,11.3,11.3,11.27,11.29,197800.0,4.2399,4.2399,4.2286,4.2361,197800.0
2014-02-10 13:55:00,11.29,11.3,11.26,11.27,251800.0,4.2361,4.2399,4.2249,4.2286,251800.0
2014-02-10 14:00:00,11.27,11.29,11.27,11.28,121400.0,4.2286,4.2361,4.2286,4.2324,121400.0
2014-02-10 14:05:00,11.27,11.29,11.27,11.29,154400.0,4.2286,4.2361,4.2286,4.2361,154400.0
2014-02-10 14:10:00,11.29,11.29,11.27,11.28,140400.0,4.2361,4.2361,4.2286,4.2324,140400.0
2014-02-10 14:15:00,11.27,11.27,11.23,11.23,128200.0,4.2286,4.2286,4.2136,4.2136,128200.0
2014-02-10 14:20:00,11.23,11.27,11.22,11.25,205700.0,4.2136,4.2286,4.2099,4.2211,205700.0
2014-02-10 14:25:00,11.25,11.26,11.2,11.24,318700.0,4.2211,4.2249,4.2024,4.2174,318700.0
2014-02-10 14:30:00,11.24,11.27,11.24,11.27,75800.0,4.2174,4.2286,4.2174,4.2286,75800.0
2014-02-10 14:35:00,11.27,11.28,11.26,11.26,56000.0,4.2286,4.2324,4.2249,4.2249,56000.0
2014-02-10 14:40:00,11.26,11.27,11.24,11.24,92700.0,4.2249,4.2286,4.2174,4.2174,92700.0
2014-02-10 14:45:00,11.25,11.26,11.24,11.25,87500.0,4.2211,4.2249,4.2174,4.2211,87500.0
2014-02-10 14:50:00,11.26,11.26,11.25,11.26,30600.0,4.2249,4.2249,4.2211,4.2249,30600.0
2014-02-10 14:55:00,11.25,11.26,11.24,11.24,78300.0,4.2211,4.2249,4.2174,4.2174,78300.0
2014-02-10 15:00:00,11.25,11.25,11.24,11.25,44200.0,4.2211,4.2211,4.2174,4.2211,44200.0
2014-02-10 15:05:00,11.25,11.28,11.24,11.28,130600.0,4.2211,4.2324,4.2174,4.2324,130600.0
2014-02-10 15:10:00,11.28,11.28,11.27,11.28,25500.0,4.2324,4.2324,4.2286,4.2324,25500.0
2014-02-10 15:15:00,11.28,11.28,11.26,11.26,79200.0,4.2324,4.2324,4.2249,4.2249,79200.0
2014-02-10 15:20:00,11.26,11.28,11.26,11.28,147100.0,4.2249,4.2324,4.2249,4.2324,147100.0
2014-02-10 15:25:00,11.28,11.29,11.27,11.29,65500.0,4.2324,4.2361,4.2286,4.2361,65500.0
2014-02-10 15:30:00,11.29,11.29,11.25,11.27,291800.0,4.2361,4.2361,4.2211,4.2286,291800.0
2014-02-10 15:35:00,11.28,11.3,11.28,11.3,123500.0,4.2324,4.2399,4.2324,4.2399,123500.0
2014-02-10 15:40:00,11.3,11.3,11.28,11.28,131600.0,4.2399,4.2399,4.2324,4.2324,131600.0
2014-02-10 15:45:00,11.28,11.29,11.27,11.29,182700.0,4.2324,4.2361,4.2286,4.2361,182700.0
2014-02-10 15:50:00,11.29,11.3,11.28,11.3,150200.0,4.2361,4.2399,4.2324,4.2399,150200.0
2014-02-10 15:55:00,11.29,11.31,11.29,11.31,315600.0,4.2361,4.2436,4.2361,4.2436,315600.0
2014-02-11 09:30:00,11.4,11.4,11.35,11.38,407700.0,4.2774,4.2774,4.2587,4.2699,407700.0
2014-02-11 09:35:00,11.38,11.42,11.37,11.41,276000.0,4.2699,4.2849,4.2662,4.2812,276000.0
2014-02-11 09:40:00,11.42,11.45,11.42,11.42,284800.0,4.2849,4.2962,4.2849,4.2849,284800.0
2014-02-11 09:45:00,11.43,11.43,11.37,11.39,413600.0,4.2887,4.2887,4.2662,4.2737,413600.0
2014-02-11 09:50:00,11.38,11.39,11.35,11.35,303800.0,4.2699,4.2737,4.2587,4.2587,303800.0
2014-02-11 09:55:00,11.36,11.43,11.36,11.41,134400.0,4.2624,4.2887,4.2624,4.2812,134400.0
2014-02-11 10:00:00,11.4,11.44,11.4,11.43,168300.0,4.2774,4.2924,4.2774,4.2887,168300.0
2014-02-11 10:05:00,11.43,11.49,11.43,11.48,305700.0,4.2887,4.3112,4.2887,4.3074,305700.0
2014-02-11 10:10:00,11.46,11.5,11.46,11.5,338100.0,4.2999,4.3149,4.2999,4.3149,338100.0
2014-02-11 10:15:00,11.5,11.52,11.48,11.52,676500.0,4.3149,4.3224,4.3074,4.3224,676500.0
2014-02-11 10:20:00,11.52,11.59,11.52,11.58,528200.0,4.3224,4.3487,4.3224,4.345,528200.0
2014-02-11 10:25:00,11.58,11.6,11.56,11.57,287700.0,4.345,4.3525,4.3374,4.3412,287700.0
2014-02-11 10:30:00,11.58,11.62,11.57,11.62,339800.0,4.345,4.36,4.3412,4.36,339800.0
2014-02-11 10:35:00,11.62,11.67,11.61,11.63,360900.0,4.36,4.3787,4.3562,4.3637,360900.0
2014-02-11 10:40:00,11.63,11.64,11.59,11.61,333000.0,4.3637,4.3675,4.3487,4.3562,333000.0
2014-02-11 10:45:00,11.61,11.62,11.58,11.61,174400.0,4.3562,4.36,4.345,4.3562,174400.0
2014-02-11 10:50:00,11.6,11.62,11.56,11.57,234500.0,4.3525,4.36,4.3374,4.3412,234500.0
2014-02-11 10:55:00,11.56,11.62,11.56,11.62,163600.0,4.3374,4.36,4.3374,4.36,163600.0
2014-02-11 11:00:00,11.62,11.65,11.61,11.61,142700.0,4.36,4.3712,4.3562,4.3562,142700.0
2014-02-11 11:05:00,11.61,11.64,11.6,11.63,179500.0,4.3562,4.3675,4.3525,4.3637,179500.0
2014-02-11 11:10:00,11.64,11.67,11.64,11.66,100500.0,4.3675,4.3787,4.3675,4.375,100500.0
2014-02-11 11:15:00,11.67,11.7,11.66,11.68,310000.0,4.3787,4.39,4.375,4.3825,310000.0
2014-02-11 11:20:00,11.68,11.69,11.66,11.67,219100.0,4.3825,4.3862,4.375,4.3787,219100.0
2014-02-11 11:25:00,11.67,11.7,11.67,11.7,313800.0,4.3787,4.39,4.3787,4.39,313800.0
2014-02-11 11:30:00,11.7,11.74,11.69,11.74,483800.0,4.39,4.405,4.3862,4.405,483800.0
2014-02-11 11:35:00,11.73,11.76,11.69,11.7,465800.0,4.4012,4.4125,4.3862,4.39,465800.0
2014-02-11 11:40:00,11.7,11.72,11.68,11.69,215200.0,4.39,4.3975,4.3825,4.3862,215200.0
2014-02-11 11:45:00,11.69,11.71,11.67,11.68,126000.0,4.3862,4.3937,4.3787,4.3825,126000.0
2014-02-11 11:50:00,11.68,11.71,11.68,11.69,85700.0,4.3825,4.3937,4.3825,4.3862,85700.0
2014-02-11 11:55:00,11.68,11.69,11.66,11.67,127900.0,4.3825,4.3862,4.375,4.3787,127900.0
2014-02-11 12:00:00,11.67,11.71,11.67,11.7,123700.0,4.3787,4.3937,4.3787,4.39,123700.0
2014-02-11 12:05:00,11.7,11.7,11.66,11.67,195700.0,4.39,4.39,4.375,4.3787,195700.0
2014-02-11 12:10:00,11.67,11.68,11.65,11.65,43600.0,4.3787,4.3825,4.3712,4.3712,43600.0
2014-02-11 12:15:00,11.65,11.69,11.65,11.67,95300.0,4.3712,4.3862,4.3712,4.3787,95300.0
2014-02-11 12:20:00,11.67,11.67,11.66,11.66,28100.0,4.3787,4.3787,4.375,4.375,28100.0
2014-02-11 12:25:00,11.67,11.71,11.67,11.7,114000.0,4.3787,4.3937,4.3787,4.39,114000.0
2014-02-11 12:30:00,11.7,11.72,11.69,11.7,223800.0,4.39,4.3975,4.3862,4.39,223800.0
2014-02-11 12:35:00,11.7,11.71,11.69,11.69,130500.0,4.39,4.3937,4.3862,4.3862,130500.0
2014-02-11 12:40:00,11.7,11.72,11.68,11.72,129400.0,4.39,4.3975,4.3825,4.3975,129400.0
2014-02-11 12:45:00,11.71,11.72,11.7,11.71,107000.0,4.3937,4.3975,4.39,4.3937,107000.0
2014-02-11 12:50:00,11.71,11.71,11.68,11.7,200900.0,4.3937,4.3937,4.3825,4.39,200900.0
2014-02-11 12:55:00,11.7,11.72,11.68,11.7,171400.0,4.39,4.3975,4.3825,4.39,171400.0
2014-02-11 13:00:00,11.7,11.72,11.69,11.71,111000.0,4.39,4.3975,4.3862,4.3937,111000.0
2014-02-11 13:05:00,11.71,11.71,11.68,11.7,153500.0,4.3937,4.3937,4.3825,4.39,153500.0
2014-02-11 13:10:00,11.7,11.73,11.7,11.71,128100.0,4.39,4.4012,4.39,4.3937,128100.0
2014-02-11 13:15:00,11.71,11.71,11.69,11.69,163600.0,4.3937,4.3937,4.3862,4.3862,163600.0
2014-02-11 13:20:00,11.69,11.69,11.67,11.67,66400.0,4.3862,4.3862,4.3787,4.3787,66400.0
2014-02-11 13:25:00,11.67,11.68,11.66,11.66,107900.0,4.3787,4.3825,4.375,4.375,107900.0
2014-02-11 13:30:00,11.66,11.69,11.65,11.69,247700.0,4.375,4.3862,4.3712,4.3862,247700.0
2014-02-11 13:35:00,11.69,11.7,11.65,11.66,151500.0,4.3862,4.39,4.3712,4.375,151500.0
2014-02-11 13:40:00,11.66,11.69,11.66,11.69,140100.0,4.375,4.3862,4.375,4.3862,140100.0
2014-02-11 13:45:00,11.69,11.69,11.66,11.69,151400.0,4.3862,4.3862,4.375,4.3862,151400.0
2014-02-11 13:50:00,11.69,11.7,11.66,11.69,272700.0,4.3862,4.39,4.375,4.3862,272700.0
2014-02-11 13:55:00,11.69,11.71,11.67,11.7,229600.0,4.3862,4.3937,4.3787,4.39,229600.0
2014-02-11 14:00:00,11.7,11.7,11.69,11.7,111100.0,4.39,4.39,4.3862,4.39,111100.0
2014-02-11 14:05:00,11.7,11.7,11.66,11.67,260200.0,4.39,4.39,4.375,4.3787,260200.0
2014-02-11 14:10:00,11.67,11.68,11.66,11.67,43900.0,4.3787,4.3825,4.375,4.3787,43900.0
2014-02-11 14:15:00,11.66,11.67,11.66,11.67,41200.0,4.375,4.3787,4.375,4.3787,41200.0
2014-02-11 14:20:00,11.66,11.71,11.66,11.7,222700.0,4.375,4.3937,4.375,4.39,222700.0
2014-02-11 14:25:00,11.71,11.71,11.68,11.68,129500.0,4.3937,4.3937,4.3825,4.3825,129500.0
2014-02-11 14:30:00,11.68,11.68,11.67,11.68,28800.0,4.3825,4.3825,4.3787,4.3825,28800.0
2014-02-11 14:35:00,11.68,11.68,11.67,11.68,40300.0,4.3825,4.3825,4.3787,4.3825,40300.0
2014-02-11 14:40:00,11.68,11.69,11.67,11.68,75900.0,4.3825,4.3862,4.3787,4.3825,75900.0
2014-02-11 14:45:00,11.68,11.69,11.67,11.69,112300.0,4.3825,4.3862,4.3787,4.3862,112300.0
2014-02-11 14:50:00,11.69,11.7,11.68,11.7,66900.0,4.3862,4.39,4.3825,4.39,66900.0
2014-02-11 14:55:00,11.7,11.71,11.69,11.7,64200.0,4.39,4.3937,4.3862,4.39,64200.0
2014-02-11 15:00:00,11.71,11.72,11.7,11.72,87900.0,4.3937,4.3975,4.39,4.3975,87900.0
2014-02-11 15:05:00,11.71,11.72,11.71,11.72,103200.0,4.3937,4.3975,4.3937,4.3975,103200.0
2014-02-11 15:10:00,11.72,11.73,11.71,11.73,139100.0,4.3975,4.4012,4.3937,4.4012,139100.0
2014-02-11 15:15:00,11.73,11.73,11.72,11.73,77600.0,4.4012,4.4012,4.3975,4.4012,77600.0
2014-02-11 15:20:00,11.73,11.73,11.72,11.72,108900.0,4.4012,4.4012,4.3975,4.3975,108900.0
2014-02-11 15:25:00,11.72,11.74,11.72,11.74,223600.0,4.3975,4.405,4.3975,4.405,223600.0
2014-02-11 15:30:00,11.74,11.75,11.73,11.75,188400.0,4.405,4.4087,4.4012,4.4087,188400.0
2014-02-11 15:35:00,11.75,11.75,11.74,11.74,95500.0,4.4087,4.4087,4.405,4.405,95500.0
2014-02-11 15:40:00,11.74,11.75,11.7,11.71,335200.0,4.405,4.4087,4.39,4.3937,335200.0
2014-02-11 15:45:00,11.7,11.71,11.68,11.68,285800.0,4.39,4.3937,4.3825,4.3825,285800.0
2014-02-11 15:50:00,11.68,11.69,11.66,11.66,417900.0,4.3825,4.3862,4.375,4.375,417900.0
2014-02-11 15:55:00,11.66,11.67,11.66,11.67,630300.0,4.375,4.3787,4.375,4.3787,630300.0
2014-02-12 09:30:00,11.72,11.79,11.72,11.77,452900.0,4.3975,4.4237,4.3975,4.4162,452900.0
2014-02-12 09:35:00,11.77,11.77,11.7,11.71,187200.0,4.4162,4.4162,4.39,4.3937,187200.0
2014-02-12 09:40:00,11.71,11.73,11.7,11.73,188900.0,4.3937,4.4012,4.39,4.4012,188900.0
2014-02-12 09:45:00,11.73,11.73,11.69,11.71,99400.0,4.4012,4.4012,4.3862,4.3937,99400.0
2014-02-12 09:50:00,11.71,11.71,11.69,11.71,85500.0,4.3937,4.3937,4.3862,4.3937,85500.0
2014-02-12 09:55:00,11.71,11.73,11.7,11.73,115700.0,4.3937,4.4012,4.39,4.4012,115700.0
2014-02-12 10:00:00,11.73,11.74,11.69,11.71,156200.0,4.4012,4.405,4.3862,4.3937,156200.0
2014-02-12 10:05:00,11.71,11.71,11.68,11.69,300400.0,4.3937,4.3937,4.3825,4.3862,300400.0
2014-02-12 10:10:00,11.69,11.7,11.66,11.68,204900.0,4.3862,4.39,4.375,4.3825,204900.0
2014-02-12 10:15:00,11.67,11.68,11.66,11.67,125800.0,4.3787,4.3825,4.375,4.3787,125800.0
2014-02-12 10:20:00,11.66,11.7,11.65,11.7,264000.0,4.375,4.39,4.3712,4.39,264000.0
2014-02-12 10:25:00,11.69,11.72,11.69,11.72,153300.0,4.3862,4.3975,4.3862,4.3975,153300.0
2014-02-12 10:30:00,11.72,11.72,11.66,11.68,132700.0,4.3975,4.3975,4.375,4.3825,132700.0
2014-02-12 10:35:00,11.68,11.7,11.67,11.7,57300.0,4.3825,4.39,4.3787,4.39,57300.0
2014-02-12 10:40:00,11.69,11.7,11.67,11.68,112900.0,4.3862,4.39,4.3787,4.3825,112900.0
2014-02-12 10:45:00,11.68,11.69,11.66,11.69,87400.0,4.3825,4.3862,4.375,4.3862,87400.0
2014-02-12 10:50:00,11.69,11.69,11.66,11.67,52300.0,4.3862,4.3862,4.375,4.3787,52300.0
2014-02-12 10:55:00,11.66,11.67,11.64,11.65,98300.0,4.375,4.3787,4.3675,4.3712,98300.0
2014-02-12 11:00:00,11.65,11.67,11.63,11.64,246400.0,4.3712,4.3787,4.3637,4.3675,246400.0
2014-02-12 11:05:00,11.65,11.65,11.63,11.64,218200.0,4.3712,4.3712,4.3637,4.3675,218200.0
2014-02-12 11:10:00,11.63,11.64,11.62,11.63,78500.0,4.3637,4.3675,4.36,4.3637,78500.0
2014-02-12 11:15:00,11.62,11.64,11.6,11.63,204200.0,4.36,4.3675,4.3525,4.3637,204200.0
2014-02-12 11:20:00,11.63,11.64,11.61,11.62,166900.0,4.3637,4.3675,4.3562,4.36,166900.0
2014-02-12 11:25:00,11.61,11.62,11.61,11.61,50200.0,4.3562,4.36,4.3562,4.3562,50200.0
2014-02-12 11:30:00,11.61,11.63,11.6,11.62,163700.0,4.3562,4.3637,4.3525,4.36,163700.0
2014-02-12 11:35:00,11.61,11.62,11.6,11.61,48200.0,4.3562,4.36,4.3525,4.3562,48200.0
2014-02-12 11:40:00,11.61,11.62,11.61,11.61,110700.0,4.3562,4.36,4.3562,4.3562,110700.0
2014-02-12 11:45:00,11.62,11.62,11.59,11.6,90800.0,4.36,4.36,4.3487,4.3525,90800.0
2014-02-12 11:50:00,11.59,11.59,11.55,11.55,123400.0,4.3487,4.3487,4.3337,4.3337,123400.0
2014-02-12 11:55:00,11.55,11.55,11.53,11.55,118300.0,4.3337,4.3337,4.3262,4.3337,118300.0
2014-02-12 12:00:00,11.54,11.56,11.53,11.56,100300.0,4.3299,4.3374,4.3262,4.3374,100300.0
2014-02-12 12:05:00,11.55,11.57,11.54,11.57,85600.0,4.3337,4.3412,4.3299,4.3412,85600.0
2014-02-12 12:10:00,11.56,11.57,11.53,11.53,184000.0,4.3374,4.3412,4.3262,4.3262,184000.0
2014-02-12 12:15:00,11.54,11.55,11.53,11.54,237400.0,4.3299,4.3337,4.3262,4.3299,237400.0
2014-02-12 12:20:00,11.54,11.56,11.53,11.54,93200.0,4.3299,4.3374,4.3262,4.3299,93200.0
2014-02-12 12:25:00,11.53,11.54,11.5,11.51,223400.0,4.3262,4.3299,4.3149,4.3187,223400.0
2014-02-12 12:30:00,11.51,11.54,11.5,11.53,182700.0,4.3187,4.3299,4.3149,4.3262,182700.0
2014-02-12 12:35:00,11.53,11.53,11.5,11.51,133600.0,4.3262,4.3262,4.3149,4.3187,133600.0
2014-02-12 12:40:00,11.52,11.53,11.5,11.53,112300.0,4.3224,4.3262,4.3149,4.3262,112300.0
2014-02-12 12:45:00,11.53,11.53,11.51,11.52,101400.0,4.3262,4.3262,4.3187,4.3224,101400.0
2014-02-12 12:50:00,11.53,11.53,11.51,11.52,86800.0,4.3262,4.3262,4.3187,4.3224,86800.0
2014-02-12 12:55:00,11.51,11.52,11.5,11.5,75800.0,4.3187,4.3224,4.3149,4.3149,75800.0
2014-02-12 13:00:00,11.51,11.52,11.5,11.51,105800.0,4.3187,4.3224,4.3149,4.3187,105800.0
2014-02-12 13:05:00,11.51,11.54,11.51,11.52,139900.0,4.3187,4.3299,4.3187,4.3224,139900.0
2014-02-12 13:10:00,11.53,11.53,11.5,11.51,127000.0,4.3262,4.3262,4.3149,4.3187,127000.0
2014-02-12 13:15:00,11.51,11.52,11.51,11.51,57300.0,4.3187,4.3224,4.3187,4.3187,57300.0
2014-02-12 13:20:00,11.52,11.52,11.47,11.49,172200.0,4.3224,4.3224,4.3037,4.3112,172200.0
2014-02-12 13:25:00,11.49,11.5,11.48,11.5,56900.0,4.3112,4.3149,4.3074,4.3149,56900.0
2014-02-12 13:30:00,11.5,11.53,11.5,11.53,139400.0,4.3149,4.3262,4.3149,4.3262,139400.0
2014-02-12 13:35:00,11.53,11.54,11.51,11.52,79700.0,4.3262,4.3299,4.3187,4.3224,79700.0
2014-02-12 13:40:00,11.52,11.54,11.52,11.53,65200.0,4.3224,4.3299,4.3224,4.3262,65200.0
2014-02-12 13:45:00,11.53,11.54,11.52,11.53,43800.0,4.3262,4.3299,4.3224,4.3262,43800.0
2014-02-12 13:50:00,11.53,11.54,11.52,11.54,92800.0,4.3262,4.3299,4.3224,4.3299,92800.0
2014-02-12 13:55:00,11.54,11.55,11.53,11.54,126400.0,4.3299,4.3337,4.3262,4.3299,126400.0
2014-02-12 14:00:00,11.54,11.56,11.54,11.56,75100.0,4.3299,4.3374,4.3299,4.3374,75100.0
2014-02-12 14:05:00,11.56,11.58,11.55,11.56,189400.0,4.3374,4.345,4.3337,4.3374,189400.0
2014-02-12 14:10:00,11.56,11.56,11.53,11.54,79800.0,4.3374,4.3374,4.3262,4.3299,79800.0
2014-02-12 14:15:00,11.53,11.57,11.53,11.54,150200.0,4.3262,4.3412,4.3262,4.3299,150200.0
2014-02-12 14:20:00,11.54,11.55,11.52,11.52,55600.0,4.3299,4.3337,4.3224,4.3224,55600.0
2014-02-12 14:25:00,11.52,11.53,11.51,11.52,73600.0,4.3224,4.3262,4.3187,4.3224,73600.0
2014-02-12 14:30:00,11.53,11.53,11.48,11.49,118100.0,4.3262,4.3262,4.3074,4.3112,118100.0
2014-02-12 14:35:00,11.5,11.5,11.48,11.5,78900.0,4.3149,4.3149,4.3074,4.3149,78900.0
2014-02-12 14:40:00,11.5,11.52,11.48,11.5,199700.0,4.3149,4.3224,4.3074,4.3149,199700.0
2014-02-12 14:45:00,11.5,11.5,11.43,11.44,327700.0,4.3149,4.3149,4.2887,4.2924,327700.0
2014-02-12 14:50:00,11.45,11.45,11.44,11.44,41400.0,4.2962,4.2962,4.2924,4.2924,41400.0
2014-02-12 14:55:00,11.44,11.46,11.43,11.46,106200.0,4.2924,4.2999,4.2887,4.2999,106200.0
2014-02-12 15:00:00,11.45,11.46,11.43,11.45,226700.0,4.2962,4.2999,4.2887,4.2962,226700.0
2014-02-12 15:05:00,11.44,11.44,11.41,11.42,202000.0,4.2924,4.2924,4.2812,4.2849,202000.0
2014-02-12 15:10:00,11.41,11.43,11.41,11.43,108600.0,4.2812,4.2887,4.2812,4.2887,108600.0
2014-02-12 15:15:00,11.43,11.45,11.42,11.45,124500.0,4.2887,4.2962,4.2849,4.2962,124500.0
2014-02-12 15:20:00,11.45,11.45,11.44,11.45,78900.0,4.2962,4.2962,4.2924,4.2962,78900.0
2014-02-12 15:25:00,11.45,11.45,11.41,11.41,246900.0,4.2962,4.2962,4.2812,4.2812,246900.0
2014-02-12 15:30:00,11.42,11.43,11.41,11.43,204200.0,4.2849,4.2887,4.2812,4.2887,204200.0
2014-02-12 15:35:00,11.43,11.43,11.41,11.42,154600.0,4.2887,4.2887,4.2812,4.2849,154600.0
2014-02-12 15:40:00,11.41,11.44,11.41,11.44,196900.0,4.2812,4.2924,4.2812,4.2924,196900.0
2014-02-12 15:45:00,11.44,11.45,11.44,11.45,202600.0,4.2924,4.2962,4.2924,4.2962,202600.0
2014-02-12 15:50:00,11.44,11.45,11.42,11.44,530400.0,4.2924,4.2962,4.2849,4.2924,530400.0
2014-02-12 15:55:00,11.44,11.45,11.43,11.45,419000.0,4.2924,4.2962,4.2887,4.2962,419000.0
2014-02-13 09:30:00,11.23,11.25,11.21,11.24,571600.0,4.2136,4.2211,4.2061,4.2174,571600.0
2014-02-13 09:35:00,11.24,11.31,11.23,11.26,286700.0,4.2174,4.2436,4.2136,4.2249,286700.0
2014-02-13 09:40:00,11.26,11.27,11.23,11.25,228100.0,4.2249,4.2286,4.2136,4.2211,228100.0
2014-02-13 09:45:00,11.25,11.25,11.21,11.21,232800.0,4.2211,4.2211,4.2061,4.2061,232800.0
2014-02-13 09:50:00,11.22,11.25,11.22,11.22,252400.0,4.2099,4.2211,4.2099,4.2099,252400.0
2014-02-13 09:55:00,11.22,11.23,11.21,11.23,253200.0,4.2099,4.2136,4.2061,4.2136,253200.0
2014-02-13 10:00:00,11.23,11.25,11.23,11.24,99200.0,4.2136,4.2211,4.2136,4.2174,99200.0
2014-02-13 10:05:00,11.24,11.27,11.23,11.26,310500.0,4.2174,4.2286,4.2136,4.2249,310500.0
2014-02-13 10:10:00,11.25,11.26,11.22,11.22,170200.0,4.2211,4.2249,4.2099,4.2099,170200.0
2014-02-13 10:15:00,11.22,11.25,11.21,11.25,243400.0,4.2099,4.2211,4.2061,4.2211,243400.0
2014-02-13 10:20:00,11.25,11.27,11.25,11.26,175500.0,4.2211,4.2286,4.2211,4.2249,175500.0
2014-02-13 10:25:00,11.26,11.27,11.25,11.27,97100.0,4.2249,4.2286,4.2211,4.2286,97100.0
2014-02-13 10:30:00,11.27,11.27,11.25,11.25,68200.0,4.2286,4.2286,4.2211,4.2211,68200.0
2014-02-13 10:35:00,11.26,11.26,11.24,11.24,98000.0,4.2249,4.2249,4.2174,4.2174,98000.0
2014-02-13 10:40:00,11.24,11.25,11.22,11.23,229000.0,4.2174,4.2211,4.2099,4.2136,229000.0
2014-02-13 10:45:00,11.23,11.25,11.22,11.25,139900.0,4.2136,4.2211,4.2099,4.2211,139900.0
2014-02-13 10:50:00,11.25,11.27,11.24,11.27,121600.0,4.2211,4.2286,4.2174,4.2286,121600.0
2014-02-13 10:55:00,11.27,11.27,11.25,11.26,91500.0,4.2286,4.2286,4.2211,4.2249,91500.0
2014-02-13 11:00:00,11.27,11.27,11.25,11.26,94100.0,4.2286,4.2286,4.2211,4.2249,94100.0
2014-02-13 11:05:00,11.26,11.27,11.25,11.27,106300.0,4.2249,4.2286,4.2211,4.2286,106300.0
2014-02-13 11:10:00,11.27,11.28,11.26,11.26,95700.0,4.2286,4.2324,4.2249,4.2249,95700.0
2014-02-13 11:15:00,11.26,11.27,11.26,11.26,26400.0,4.2249,4.2286,4.2249,4.2249,26400.0
2014-02-13 11:20:00,11.27,11.29,11.26,11.29,181600.0,4.2286,4.2361,4.2249,4.2361,181600.0
2014-02-13 11:25:00,11.28,11.31,11.28,11.31,240600.0,4.2324,4.2436,4.2324,4.2436,240600.0
2014-02-13 11:30:00,11.31,11.32,11.26,11.26,197800.0,4.2436,4.2474,4.2249,4.2249,197800.0
2014-02-13 11:35:00,11.26,11.28,11.26,11.28,70700.0,4.2249,4.2324,4.2249,4.2324,70700.0
2014-02-13 11:40:00,11.28,11.3,11.27,11.28,131900.0,4.2324,4.2399,4.2286,4.2324,131900.0
2014-02-13 11:45:00,11.27,11.29,11.27,11.27,124100.0,4.2286,4.2361,4.2286,4.2286,124100.0
2014-02-13 11:50:00,11.27,11.27,11.25,11.25,92300.0,4.2286,4.2286,4.2211,4.2211,92300.0
2014-02-13 11:55:00,11.25,11.26,11.24,11.25,72100.0,4.2211,4.2249,4.2174,4.2211,72100.0
2014-02-13 12:00:00,11.24,11.27,11.23,11.26,232300.0,4.2174,4.2286,4.2136,4.2249,232300.0
2014-02-13 12:05:00,11.26,11.27,11.25,11.25,88800.0,4.2249,4.2286,4.2211,4.2211,88800.0
2014-02-13 12:10:00,11.26,11.27,11.25,11.25,160400.0,4.2249,4.2286,4.2211,4.2211,160400.0
2014-02-13 12:15:00,11.25,11.29,11.25,11.29,164300.0,4.2211,4.2361,4.2211,4.2361,164300.0
2014-02-13 12:20:00,11.29,11.3,11.28,11.29,66600.0,4.2361,4.2399,4.2324,4.2361,66600.0
2014-02-13 12:25:00,11.29,11.3,11.28,11.29,72600.0,4.2361,4.2399,4.2324,4.2361,72600.0
2014-02-13 12:30:00,11.29,11.29,11.26,11.27,77500.0,4.2361,4.2361,4.2249,4.2286,77500.0
2014-02-13 12:35:00,11.27,11.29,11.27,11.29,127800.0,4.2286,4.2361,4.2286,4.2361,127800.0
2014-02-13 12:40:00,11.29,11.32,11.28,11.3,165800.0,4.2361,4.2474,4.2324,4.2399,165800.0
2014-02-13 12:45:00,11.3,11.33,11.3,11.33,112900.0,4.2399,4.2511,4.2399,4.2511,112900.0
2014-02-13 12:50:00,11.33,11.36,11.33,11.33,231500.0,4.2511,4.2624,4.2511,4.2511,231500.0
2014-02-13 12:55:00,11.33,11.35,11.32,11.34,228900.0,4.2511,4.2587,4.2474,4.2549,228900.0
2014-02-13 13:00:00,11.33,11.35,11.33,11.34,109200.0,4.2511,4.2587,4.2511,4.2549,109200.0
2014-02-13 13:05:00,11.33,11.36,11.33,11.35,85900.0,4.2511,4.2624,4.2511,4.2587,85900.0
2014-02-13 13:10:00,11.35,11.36,11.33,11.33,48400.0,4.2587,4.2624,4.2511,4.2511,48400.0
2014-02-13 13:15:00,11.34,11.37,11.32,11.37,199100.0,4.2549,4.2662,4.2474,4.2662,199100.0
2014-02-13 13:20:00,11.36,11.36,11.34,11.35,103800.0,4.2624,4.2624,4.2549,4.2587,103800.0
2014-02-13 13:25:00,11.35,11.39,11.34,11.38,165000.0,4.2587,4.2737,4.2549,4.2699,165000.0
2014-02-13 13:30:00,11.38,11.38,11.36,11.38,61700.0,4.2699,4.2699,4.2624,4.2699,61700.0
2014-02-13 13:35:00,11.38,11.4,11.38,11.39,73700.0,4.2699,4.2774,4.2699,4.2737,73700.0
2014-02-13 13:40:00,11.39,11.44,11.39,11.44,260400.0,4.2737,4.2924,4.2737,4.2924,260400.0
2014-02-13 13:45:00,11.44,11.45,11.4,11.41,191500.0,4.2924,4.2962,4.2774,4.2812,191500.0
2014-02-13 13:50:00,11.41,11.42,11.4,11.4,118600.0,4.2812,4.2849,4.2774,4.2774,118600.0
2014-02-13 13:55:00,11.4,11.44,11.4,11.44,115100.0,4.2774,4.2924,4.2774,4.2924,115100.0
2014-02-13 14:00:00,11.44,11.45,11.41,11.42,70200.0,4.2924,4.2962,4.2812,4.2849,70200.0
2014-02-13 14:05:00,11.42,11.45,11.42,11.45,94600.0,4.2849,4.2962,4.2849,4.2962,94600.0
2014-02-13 14:10:00,11.45,11.49,11.44,11.49,243300.0,4.2962,4.3112,4.2924,4.3112,243300.0
2014-02-13 14:15:00,11.48,11.5,11.46,11.47,155900.0,4.3074,4.3149,4.2999,4.3037,155900.0
2014-02-13 14:20:00,11.48,11.5,11.47,11.49,65900.0,4.3074,4.3149,4.3037,4.3112,65900.0
2014-02-13 14:25:00,11.49,11.49,11.44,11.45,160300.0,4.3112,4.3112,4.2924,4.2962,160300.0
2014-02-13 14:30:00,11.46,11.46,11.44,11.44,56800.0,4.2999,4.2999,4.2924,4.2924,56800.0
2014-02-13 14:35:00,11.44,11.48,11.44,11.48,123500.0,4.2924,4.3074,4.2924,4.3074,123500.0
2014-02-13 14:40:00,11.48,11.5,11.47,11.49,175400.0,4.3074,4.3149,4.3037,4.3112,175400.0
2014-02-13 14:45:00,11.48,11.5,11.48,11.5,35000.0,4.3074,4.3149,4.3074,4.3149,35000.0
2014-02-13 14:50:00,11.5,11.51,11.49,11.51,99700.0,4.3149,4.3187,4.3112,4.3187,99700.0
2014-02-13 14:55:00,11.51,11.52,11.49,11.52,141700.0,4.3187,4.3224,4.3112,4.3224,141700.0
2014-02-13 15:00:00,11.52,11.55,11.52,11.53,147600.0,4.3224,4.3337,4.3224,4.3262,147600.0
2014-02-13 15:05:00,11.52,11.55,11.52,11.54,152800.0,4.3224,4.3337,4.3224,4.3299,152800.0
2014-02-13 15:10:00,11.53,11.55,11.52,11.55,165300.0,4.3262,4.3337,4.3224,4.3337,165300.0
2014-02-13 15:15:00,11.55,11.57,11.54,11.56,107300.0,4.3337,4.3412,4.3299,4.3374,107300.0
2014-02-13 15:20:00,11.56,11.57,11.55,11.57,159600.0,4.3374,4.3412,4.3337,4.3412,159600.0
2014-02-13 15:25:00,11.57,11.59,11.56,11.57,305100.0,4.3412,4.3487,4.3374,4.3412,305100.0
2014-02-13 15:30:00,11.57,11.58,11.55,11.56,219200.0,4.3412,4.345,4.3337,4.3374,219200.0
2014-02-13 15:35:00,11.57,11.59,11.56,11.59,102200.0,4.3412,4.3487,4.3374,4.3487,102200.0
2014-02-13 15:40:00,11.58,11.59,11.55,11.57,209500.0,4.345,4.3487,4.3337,4.3412,209500.0
2014-02-13 15:45:00,11.57,11.57,11.55,11.55,234400.0,4.3412,4.3412,4.3337,4.3337,234400.0
2014-02-13 15:50:00,11.55,11.58,11.55,11.58,188800.0,4.3337,4.345,4.3337,4.345,188800.0
2014-02-13 15:55:00,11.57,11.58,11.56,11.57,348000.0,4.3412,4.345,4.3374,4.3412,348000.0
2014-02-14 09:30:00,11.49,11.51,11.38,11.39,419000.0,4.3112,4.3187,4.2699,4.2737,419000.0
2014-02-14 09:35:00,11.39,11.43,11.36,11.41,177600.0,4.2737,4.2887,4.2624,4.2812,177600.0
2014-02-14 09:40:00,11.4,11.4,11.38,11.39,137100.0,4.2774,4.2774,4.2699,4.2737,137100.0
2014-02-14 09:45:00,11.39,11.41,11.37,11.41,81700.0,4.2737,4.2812,4.2662,4.2812,81700.0
2014-02-14 09:50:00,11.41,11.53,11.36,11.42,412300.0,4.2812,4.3262,4.2624,4.2849,412300.0
2014-02-14 09:55:00,11.43,11.43,11.4,11.42,397000.0,4.2887,4.2887,4.2774,4.2849,397000.0
2014-02-14 10:00:00,11.43,11.43,11.41,11.42,153200.0,4.2887,4.2887,4.2812,4.2849,153200.0
2014-02-14 10:05:00,11.43,11.47,11.41,11.46,272000.0,4.2887,4.3037,4.2812,4.2999,272000.0
2014-02-14 10:10:00,11.46,11.49,11.46,11.48,627700.0,4.2999,4.3112,4.2999,4.3074,627700.0
2014-02-14 10:15:00,11.48,11.49,11.46,11.48,326200.0,4.3074,4.3112,4.2999,4.3074,326200.0
2014-02-14 10:20:00,11.48,11.49,11.47,11.49,248900.0,4.3074,4.3112,4.3037,4.3112,248900.0
2014-02-14 10:25:00,11.49,11.5,11.48,11.49,128100.0,4.3112,4.3149,4.3074,4.3112,128100.0
2014-02-14 10:30:00,11.5,11.57,11.49,11.56,263200.0,4.3149,4.3412,4.3112,4.3374,263200.0
2014-02-14 10:35:00,11.57,11.57,11.54,11.55,323600.0,4.3412,4.3412,4.3299,4.3337,323600.0
2014-02-14 10:40:00,11.55,11.56,11.54,11.55,149600.0,4.3337,4.3374,4.3299,4.3337,149600.0
2014-02-14 10:45:00,11.56,11.59,11.55,11.58,367800.0,4.3374,4.3487,4.3337,4.345,367800.0
2014-02-14 10:50:00,11.58,11.59,11.56,11.57,50900.0,4.345,4.3487,4.3374,4.3412,50900.0
2014-02-14 10:55:00,11.56,11.57,11.5,11.5,230200.0,4.3374,4.3412,4.3149,4.3149,230200.0
2014-02-14 11:00:00,11.51,11.52,11.49,11.52,127700.0,4.3187,4.3224,4.3112,4.3224,127700.0
2014-02-14 11:05:00,11.52,11.52,11.47,11.48,133500.0,4.3224,4.3224,4.3037,4.3074,133500.0
2014-02-14 11:10:00,11.47,11.48,11.47,11.48,116100.0,4.3037,4.3074,4.3037,4.3074,116100.0
2014-02-14 11:15:00,11.48,11.5,11.47,11.5,107100.0,4.3074,4.3149,4.3037,4.3149,107100.0
2014-02-14 11:20:00,11.5,11.51,11.49,11.51,61800.0,4.3149,4.3187,4.3112,4.3187,61800.0
2014-02-14 11:25:00,11.51,11.51,11.48,11.48,124600.0,4.3187,4.3187,4.3074,4.3074,124600.0
2014-02-14 11:30:00,11.49,11.49,11.47,11.48,48700.0,4.3112,4.3112,4.3037,4.3074,48700.0
2014-02-14 11:35:00,11.48,11.5,11.47,11.5,123600.0,4.3074,4.3149,4.3037,4.3149,123600.0
2014-02-14 11:40:00,11.5,11.5,11.49,11.5,69100.0,4.3149,4.3149,4.3112,4.3149,69100.0
2014-02-14 11:45:00,11.5,11.5,11.47,11.48,67500.0,4.3149,4.3149,4.3037,4.3074,67500.0
2014-02-14 11:50:00,11.48,11.48,11.46,11.46,50100.0,4.3074,4.3074,4.2999,4.2999,50100.0
2014-02-14 11:55:00,11.46,11.47,11.46,11.47,46200.0,4.2999,4.3037,4.2999,4.3037,46200.0
2014-02-14 12:00:00,11.47,11.48,11.46,11.47,85700.0,4.3037,4.3074,4.2999,4.3037,85700.0
2014-02-14 12:05:00,11.48,11.48,11.46,11.48,120900.0,4.3074,4.3074,4.2999,4.3074,120900.0
2014-02-14 12:10:00,11.48,11.49,11.48,11.49,32400.0,4.3074,4.3112,4.3074,4.3112,32400.0
2014-02-14 12:15:00,11.49,11.5,11.48,11.5,56600.0,4.3112,4.3149,4.3074,4.3149,56600.0
2014-02-14 12:20:00,11.5,11.51,11.49,11.5,109300.0,4.3149,4.3187,4.3112,4.3149,109300.0
2014-02-14 12:25:00,11.5,11.5,11.49,11.5,17600.0,4.3149,4.3149,4.3112,4.3149,17600.0
2014-02-14 12:30:00,11.5,11.5,11.49,11.5,16900.0,4.3149,4.3149,4.3112,4.3149,16900.0
2014-02-14 12:35:00,11.5,11.5,11.49,11.5,39100.0,4.3149,4.3149,4.3112,4.3149,39100.0
2014-02-14 12:40:00,11.5,11.5,11.49,11.5,54600.0,4.3149,4.3149,4.3112,4.3149,54600.0
2014-02-14 12:45:00,11.5,11.5,11.49,11.5,31000.0,4.3149,4.3149,4.3112,4.3149,31000.0
2014-02-14 12:50:00,11.5,11.5,11.47,11.47,108200.0,4.3149,4.3149,4.3037,4.3037,108200.0
2014-02-14 12:55:00,11.47,11.48,11.46,11.48,157300.0,4.3037,4.3074,4.2999,4.3074,157300.0
2014-02-14 13:00:00,11.47,11.48,11.46,11.48,93600.0,4.3037,4.3074,4.2999,4.3074,93600.0
2014-02-14 13:05:00,11.48,11.49,11.46,11.46,90100.0,4.3074,4.3112,4.2999,4.2999,90100.0
2014-02-14 13:10:00,11.46,11.49,11.46,11.47,95600.0,4.2999,4.3112,4.2999,4.3037,95600.0
2014-02-14 13:15:00,11.48,11.49,11.47,11.49,52200.0,4.3074,4.3112,4.3037,4.3112,52200.0
2014-02-14 13:20:00,11.49,11.49,11.48,11.49,37700.0,4.3112,4.3112,4.3074,4.3112,37700.0
2014-02-14 13:25:00,11.49,11.51,11.48,11.51,232200.0,4.3112,4.3187,4.3074,4.3187,232200.0
2014-02-14 13:30:00,11.51,11.51,11.5,11.51,69400.0,4.3187,4.3187,4.3149,4.3187,69400.0
2014-02-14 13:35:00,11.5,11.51,11.49,11.51,186400.0,4.3149,4.3187,4.3112,4.3187,186400.0
2014-02-14 13:40:00,11.51,11.51,11.48,11.49,235500.0,4.3187,4.3187,4.3074,4.3112,235500.0
2014-02-14 13:45:00,11.49,11.49,11.48,11.49,55400.0,4.3112,4.3112,4.3074,4.3112,55400.0
2014-02-14 13:50:00,11.49,11.5,11.47,11.47,153200.0,4.3112,4.3149,4.3037,4.3037,153200.0
2014-02-14 13:55:00,11.48,11.5,11.47,11.49,125100.0,4.3074,4.3149,4.3037,4.3112,125100.0
2014-02-14 14:00:00,11.5,11.5,11.49,11.5,94300.0,4.3149,4.3149,4.3112,4.3149,94300.0
2014-02-14 14:05:00,11.5,11.53,11.49,11.53,159500.0,4.3149,4.3262,4.3112,4.3262,159500.0
2014-02-14 14:10:00,11.53,11.53,11.52,11.53,48300.0,4.3262,4.3262,4.3224,4.3262,48300.0
2014-02-14 14:15:00,11.53,11.53,11.52,11.53,111300.0,4.3262,4.3262,4.3224,4.3262,111300.0
2014-02-14 14:20:00,11.53,11.53,11.52,11.53,51100.0,4.3262,4.3262,4.3224,4.3262,51100.0
2014-02-14 14:25:00,11.53,11.53,11.52,11.52,37500.0,4.3262,4.3262,4.3224,4.3224,37500.0
2014-02-14 14:30:00,11.52,11.53,11.52,11.53,54300.0,4.3224,4.3262,4.3224,4.3262,54300.0
2014-02-14 14:35:00,11.53,11.53,11.52,11.53,38600.0,4.3262,4.3262,4.3224,4.3262,38600.0
2014-02-14 14:40:00,11.53,11.53,11.52,11.53,56800.0,4.3262,4.3262,4.3224,4.3262,56800.0
2014-02-14 14:45:00,11.53,11.53,11.52,11.53,56100.0,4.3262,4.3262,4.3224,4.3262,56100.0
2014-02-14 14:50:00,11.53,11.53,11.52,11.53,31000.0,4.3262,4.3262,4.3224,4.3262,31000.0
2014-02-14 14:55:00,11.53,11.53,11.51,11.52,70100.0,4.3262,4.3262,4.3187,4.3224,70100.0
2014-02-14 15:00:00,11.51,11.52,11.51,11.52,53800.0,4.3187,4.3224,4.3187,4.3224,53800.0
2014-02-14 15:05:00,11.52,11.52,11.5,11.5,78100.0,4.3224,4.3224,4.3149,4.3149,78100.0
2014-02-14 15:10:00,11.5,11.51,11.49,11.5,116700.0,4.3149,4.3187,4.3112,4.3149,116700.0
2014-02-14 15:15:00,11.49,11.5,11.48,11.48,80300.0,4.3112,4.3149,4.3074,4.3074,80300.0
2014-02-14 15:20:00,11.49,11.49,11.48,11.49,47900.0,4.3112,4.3112,4.3074,4.3112,47900.0
2014-02-14 15:25:00,11.49,11.49,11.48,11.49,56500.0,4.3112,4.3112,4.3074,4.3112,56500.0
2014-02-14 15:30:00,11.49,11.49,11.48,11.49,107300.0,4.3112,4.3112,4.3074,4.3112,107300.0
2014-02-14 15:35:00,11.49,11.49,11.48,11.49,79000.0,4.3112,4.3112,4.3074,4.3112,79000.0
2014-02-14 15:40:00,11.49,11.5,11.48,11.5,540000.0,4.3112,4.3149,4.3074,4.3149,540000.0
2014-02-14 15:45:00,11.5,11.51,11.49,11.51,363400.0,4.3149,4.3187,4.3112,4.3187,363400.0
2014-02-14 15:50:00,11.51,11.51,11.5,11.5,156100.0,4.3187,4.3187,4.3149,4.3149,156100.0
2014-02-14 15:55:00,11.51,11.51,11.48,11.5,675000.0,4.3187,4.3187,4.3074,4.3149,675000.0
2014-02-18 09:30:00,11.26,11.37,11.24,11.35,855900.0,4.2249,4.2662,4.2174,4.2587,855900.0
2014-02-18 09:35:00,11.35,11.35,11.27,11.34,365900.0,4.2587,4.2587,4.2286,4.2549,365900.0
2014-02-18 09:40:00,11.34,11.34,11.29,11.3,292900.0,4.2549,4.2549,4.2361,4.2399,292900.0
2014-02-18 09:45:00,11.3,11.33,11.29,11.33,207600.0,4.2399,4.2511,4.2361,4.2511,207600.0
2014-02-18 09:50:00,11.33,11.33,11.26,11.26,203300.0,4.2511,4.2511,4.2249,4.2249,203300.0
2014-02-18 09:55:00,11.26,11.29,11.25,11.29,333300.0,4.2249,4.2361,4.2211,4.2361,333300.0
2014-02-18 10:00:00,11.29,11.3,11.27,11.28,229900.0,4.2361,4.2399,4.2286,4.2324,229900.0
2014-02-18 10:05:00,11.28,11.31,11.28,11.29,206100.0,4.2324,4.2436,4.2324,4.2361,206100.0
2014-02-18 10:10:00,11.29,11.3,11.26,11.29,123900.0,4.2361,4.2399,4.2249,4.2361,123900.0
2014-02-18 10:15:00,11.29,11.3,11.27,11.28,134200.0,4.2361,4.2399,4.2286,4.2324,134200.0
2014-02-18 10:20:00,11.27,11.3,11.27,11.3,183300.0,4.2286,4.2399,4.2286,4.2399,183300.0
2014-02-18 10:25:00,11.29,11.35,11.29,11.35,199600.0,4.2361,4.2587,4.2361,4.2587,199600.0
2014-02-18 10:30:00,11.35,11.37,11.34,11.36,192200.0,4.2587,4.2662,4.2549,4.2624,192200.0
2014-02-18 10:35:00,11.36,11.37,11.34,11.34,304500.0,4.2624,4.2662,4.2549,4.2549,304500.0
2014-02-18 10:40:00,11.34,11.35,11.32,11.33,160800.0,4.2549,4.2587,4.2474,4.2511,160800.0
2014-02-18 10:45:00,11.33,11.33,11.31,11.33,101400.0,4.2511,4.2511,4.2436,4.2511,101400.0
2014-02-18 10:50:00,11.32,11.36,11.32,11.36,115900.0,4.2474,4.2624,4.2474,4.2624,115900.0
2014-02-18 10:55:00,11.36,11.38,11.35,11.36,215400.0,4.2624,4.2699,4.2587,4.2624,215400.0
2014-02-18 11:00:00,11.35,11.36,11.34,11.35,95500.0,4.2587,4.2624,4.2549,4.2587,95500.0
2014-02-18 11:05:00,11.34,11.38,11.34,11.37,99900.0,4.2549,4.2699,4.2549,4.2662,99900.0
2014-02-18 11:10:00,11.37,11.38,11.36,11.37,146400.0,4.2662,4.2699,4.2624,4.2662,146400.0
2014-02-18 11:15:00,11.38,11.45,11.37,11.43,342500.0,4.2699,4.2962,4.2662,4.2887,342500.0
2014-02-18 11:20:00,11.44,11.44,11.38,11.39,96000.0,4.2924,4.2924,4.2699,4.2737,96000.0
2014-02-18 11:25:00,11.39,11.43,11.39,11.42,170500.0,4.2737,4.2887,4.2737,4.2849,170500.0
2014-02-18 11:30:00,11.42,11.44,11.41,11.42,81100.0,4.2849,4.2924,4.2812,4.2849,81100.0
2014-02-18 11:35:00,11.41,11.45,11.41,11.45,89200.0,4.2812,4.2962,4.2812,4.2962,89200.0
2014-02-18 11:40:00,11.45,11.47,11.44,11.46,248600.0,4.2962,4.3037,4.2924,4.2999,248600.0
2014-02-18 11:45:00,11.46,11.46,11.43,11.43,113200.0,4.2999,4.2999,4.2887,4.2887,113200.0
2014-02-18 11:50:00,11.44,11.44,11.41,11.41,42300.0,4.2924,4.2924,4.2812,4.2812,42300.0
2014-02-18 11:55:00,11.42,11.42,11.38,11.38,82300.0,4.2849,4.2849,4.2699,4.2699,82300.0
2014-02-18 12:00:00,11.38,11.38,11.36,11.36,191100.0,4.2699,4.2699,4.2624,4.2624,191100.0
2014-02-18 12:05:00,11.36,11.37,11.36,11.36,40000.0,4.2624,4.2662,4.2624,4.2624,40000.0
2014-02-18 12:10:00,11.37,11.37,11.33,11.34,74000.0,4.2662,4.2662,4.2511,4.2549,74000.0
2014-02-18 12:15:00,11.34,11.35,11.32,11.32,116600.0,4.2549,4.2587,4.2474,4.2474,116600.0
2014-02-18 12:20:00,11.32,11.35,11.31,11.34,218900.0,4.2474,4.2587,4.2436,4.2549,218900.0
2014-02-18 12:25:00,11.35,11.38,11.34,11.35,82600.0,4.2587,4.2699,4.2549,4.2587,82600.0
2014-02-18 12:30:00,11.35,11.37,11.34,11.36,153900.0,4.2587,4.2662,4.2549,4.2624,153900.0
2014-02-18 12:35:00,11.36,11.38,11.35,11.38,101100.0,4.2624,4.2699,4.2587,4.2699,101100.0
2014-02-18 12:40:00,11.38,11.41,11.36,11.37,216600.0,4.2699,4.2812,4.2624,4.2662,216600.0
2014-02-18 12:45:00,11.37,11.38,11.36,11.38,62000.0,4.2662,4.2699,4.2624,4.2699,62000.0
2014-02-18 12:50:00,11.37,11.38,11.36,11.37,100300.0,4.2662,4.2699,4.2624,4.2662,100300.0
2014-02-18 12:55:00,11.36,11.38,11.34,11.38,112400.0,4.2624,4.2699,4.2549,4.2699,112400.0
2014-02-18 13:00:00,11.38,11.38,11.37,11.37,104700.0,4.2699,4.2699,4.2662,4.2662,104700.0
2014-02-18 13:05:00,11.37,11.37,11.34,11.34,41400.0,4.2662,4.2662,4.2549,4.2549,41400.0
2014-02-18 13:10:00,11.34,11.35,11.32,11.33,44300.0,4.2549,4.2587,4.2474,4.2511,44300.0
2014-02-18 13:15:00,11.32,11.33,11.32,11.32,26400.0,4.2474,4.2511,4.2474,4.2474,26400.0
2014-02-18 13:20:00,11.33,11.36,11.32,11.33,164500.0,4.2511,4.2624,4.2474,4.2511,164500.0
2014-02-18 13:25:00,11.33,11.33,11.31,11.32,151500.0,4.2511,4.2511,4.2436,4.2474,151500.0
2014-02-18 13:30:00,11.32,11.33,11.3,11.32,174000.0,4.2474,4.2511,4.2399,4.2474,174000.0
2014-02-18 13:35:00,11.33,11.33,11.32,11.33,45000.0,4.2511,4.2511,4.2474,4.2511,45000.0
2014-02-18 13:40:00,11.33,11.33,11.31,11.31,48400.0,4.2511,4.2511,4.2436,4.2436,48400.0
2014-02-18 13:45:00,11.31,11.31,11.27,11.28,468200.0,4.2436,4.2436,4.2286,4.2324,468200.0
2014-02-18 13:50:00,11.28,11.29,11.25,11.26,163300.0,4.2324,4.2361,4.2211,4.2249,163300.0
2014-02-18 13:55:00,11.26,11.26,11.25,11.25,136800.0,4.2249,4.2249,4.2211,4.2211,136800.0
2014-02-18 14:00:00,11.26,11.26,11.25,11.25,248600.0,4.2249,4.2249,4.2211,4.2211,248600.0
2014-02-18 14:05:00,11.25,11.26,11.22,11.23,238600.0,4.2211,4.2249,4.2099,4.2136,238600.0
2014-02-18 14:10:00,11.23,11.25,11.23,11.23,243600.0,4.2136,4.2211,4.2136,4.2136,243600.0
2014-02-18 14:15:00,11.24,11.26,11.23,11.26,307100.0,4.2174,4.2249,4.2136,4.2249,307100.0
2014-02-18 14:20:00,11.25,11.26,11.23,11.25,326500.0,4.2211,4.2249,4.2136,4.2211,326500.0
2014-02-18 14:25:00,11.25,11.26,11.25,11.25,102000.0,4.2211,4.2249,4.2211,4.2211,102000.0
2014-02-18 14:30:00,11.26,11.26,11.21,11.22,388700.0,4.2249,4.2249,4.2061,4.2099,388700.0
2014-02-18 14:35:00,11.22,11.23,11.21,11.22,191500.0,4.2099,4.2136,4.2061,4.2099,191500.0
2014-02-18 14:40:00,11.22,11.22,11.18,11.19,682100.0,4.2099,4.2099,4.1949,4.1986,682100.0
2014-02-18 14:45:00,11.19,11.2,11.14,11.16,472500.0,4.1986,4.2024,4.1799,4.1874,472500.0
2014-02-18 14:50:00,11.15,11.19,11.15,11.16,418500.0,4.1836,4.1986,4.1836,4.1874,418500.0
2014-02-18 14:55:00,11.16,11.19,11.16,11.17,276900.0,4.1874,4.1986,4.1874,4.1911,276900.0
2014-02-18 15:00:00,11.17,11.17,11.13,11.14,285200.0,4.1911,4.1911,4.1761,4.1799,285200.0
2014-02-18 15:05:00,11.14,11.16,11.14,11.14,180300.0,4.1799,4.1874,4.1799,4.1799,180300.0
2014-02-18 15:10:00,11.15,11.19,11.14,11.18,264400.0,4.1836,4.1986,4.1799,4.1949,264400.0
2014-02-18 15:15:00,11.18,11.18,11.14,11.17,206800.0,4.1949,4.1949,4.1799,4.1911,206800.0
2014-02-18 15:20:00,11.16,11.17,11.16,11.17,125400.0,4.1874,4.1911,4.1874,4.1911,125400.0
2014-02-18 15:25:00,11.16,11.17,11.16,11.16,94900.0,4.1874,4.1911,4.1874,4.1874,94900.0
2014-02-18 15:30:00,11.17,11.19,11.16,11.17,240000.0,4.1911,4.1986,4.1874,4.1911,240000.0
2014-02-18 15:35:00,11.17,11.19,11.16,11.19,167100.0,4.1911,4.1986,4.1874,4.1986,167100.0
2014-02-18 15:40:00,11.19,11.19,11.18,11.18,209700.0,4.1986,4.1986,4.1949,4.1949,209700.0
2014-02-18 15:45:00,11.19,11.2,11.16,11.18,526100.0,4.1986,4.2024,4.1874,4.1949,526100.0
2014-02-18 15:50:00,11.18,11.2,11.18,11.2,264600.0,4.1949,4.2024,4.1949,4.2024,264600.0
2014-02-18 15:55:00,11.2,11.21,11.19,11.21,606600.0,4.2024,4.2061,4.1986,4.2061,606600.0
2014-02-19 09:30:00,11.0,11.12,11.0,11.07,686200.0,4.1273,4.1724,4.1273,4.1536,686200.0
2014-02-19 09:35:00,11.07,11.16,11.07,11.15,625500.0,4.1536,4.1874,4.1536,4.1836,625500.0
2014-02-19 09:40:00,11.15,11.16,11.1,11.11,387900.0,4.1836,4.1874,4.1649,4.1686,387900.0
2014-02-19 09:45:00,11.12,11.17,11.12,11.17,294700.0,4.1724,4.1911,4.1724,4.1911,294700.0
2014-02-19 09:50:00,11.16,11.17,11.12,11.12,220300.0,4.1874,4.1911,4.1724,4.1724,220300.0
2014-02-19 09:55:00,11.13,11.16,11.12,11.16,192400.0,4.1761,4.1874,4.1724,4.1874,192400.0
2014-02-19 10:00:00,11.16,11.16,11.11,11.13,234000.0,4.1874,4.1874,4.1686,4.1761,234000.0
2014-02-19 10:05:00,11.13,11.14,11.12,11.12,129900.0,4.1761,4.1799,4.1724,4.1724,129900.0
2014-02-19 10:10:00,11.12,11.17,11.12,11.16,330000.0,4.1724,4.1911,4.1724,4.1874,330000.0
2014-02-19 10:15:00,11.16,11.21,11.16,11.21,509700.0,4.1874,4.2061,4.1874,4.2061,509700.0
2014-02-19 10:20:00,11.2,11.21,11.14,11.16,367800.0,4.2024,4.2061,4.1799,4.1874,367800.0
2014-02-19 10:25:00,11.17,11.22,11.15,11.22,278700.0,4.1911,4.2099,4.1836,4.2099,278700.0
2014-02-19 10:30:00,11.21,11.22,11.19,11.21,169500.0,4.2061,4.2099,4.1986,4.2061,169500.0
2014-02-19 10:35:00,11.2,11.21,11.13,11.13,248100.0,4.2024,4.2061,4.1761,4.1761,248100.0
2014-02-19 10:40:00,11.13,11.13,11.12,11.13,89000.0,4.1761,4.1761,4.1724,4.1761,89000.0
2014-02-19 10:45:00,11.13,11.16,11.12,11.15,176100.0,4.1761,4.1874,4.1724,4.1836,176100.0
2014-02-19 10:50:00,11.15,11.18,11.14,11.18,79800.0,4.1836,4.1949,4.1799,4.1949,79800.0
2014-02-19 10:55:00,11.17,11.19,11.17,11.19,80700.0,4.1911,4.1986,4.1911,4.1986,80700.0
2014-02-19 11:00:00,11.18,11.19,11.16,11.16,167000.0,4.1949,4.1986,4.1874,4.1874,167000.0
2014-02-19 11:05:00,11.16,11.16,11.13,11.14,61700.0,4.1874,4.1874,4.1761,4.1799,61700.0
2014-02-19 11:10:00,11.13,11.14,11.11,11.11,165900.0,4.1761,4.1799,4.1686,4.1686,165900.0
2014-02-19 11:15:00,11.11,11.16,11.11,11.12,384600.0,4.1686,4.1874,4.1686,4.1724,384600.0
2014-02-19 11:20:00,11.13,11.13,11.1,11.1,105000.0,4.1761,4.1761,4.1649,4.1649,105000.0
2014-02-19 11:25:00,11.1,11.12,11.1,11.11,72500.0,4.1649,4.1724,4.1649,4.1686,72500.0
2014-02-19 11:30:00,11.12,11.14,11.11,11.14,81400.0,4.1724,4.1799,4.1686,4.1799,81400.0
2014-02-19 11:35:00,11.13,11.14,11.12,11.13,76900.0,4.1761,4.1799,4.1724,4.1761,76900.0
2014-02-19 11:40:00,11.13,11.16,11.13,11.16,117000.0,4.1761,4.1874,4.1761,4.1874,117000.0
2014-02-19 11:45:00,11.15,11.16,11.12,11.13,121400.0,4.1836,4.1874,4.1724,4.1761,121400.0
2014-02-19 11:50:00,11.13,11.16,11.13,11.15,74100.0,4.1761,4.1874,4.1761,4.1836,74100.0
2014-02-19 11:55:00,11.14,11.17,11.1,11.11,226700.0,4.1799,4.1911,4.1649,4.1686,226700.0
2014-02-19 12:00:00,11.11,11.12,11.08,11.12,511400.0,4.1686,4.1724,4.1573,4.1724,511400.0
2014-02-19 12:05:00,11.12,11.12,11.09,11.09,251400.0,4.1724,4.1724,4.1611,4.1611,251400.0
2014-02-19 12:10:00,11.09,11.1,11.08,11.08,51200.0,4.1611,4.1649,4.1573,4.1573,51200.0
2014-02-19 12:15:00,11.08,11.09,11.05,11.05,226300.0,4.1573,4.1611,4.1461,4.1461,226300.0
2014-02-19 12:20:00,11.05,11.09,11.04,11.08,211400.0,4.1461,4.1611,4.1423,4.1573,211400.0
2014-02-19 12:25:00,11.09,11.1,11.06,11.07,111000.0,4.1611,4.1649,4.1498,4.1536,111000.0
2014-02-19 12:30:00,11.08,11.12,11.08,11.1,166900.0,4.1573,4.1724,4.1573,4.1649,166900.0
2014-02-19 12:35:00,11.1,11.11,11.08,11.1,114200.0,4.1649,4.1686,4.1573,4.1649,114200.0
2014-02-19 12:40:00,11.1,11.13,11.09,11.12,142000.0,4.1649,4.1761,4.1611,4.1724,142000.0
2014-02-19 12:45:00,11.12,11.12,11.07,11.1,228300.0,4.1724,4.1724,4.1536,4.1649,228300.0
2014-02-19 12:50:00,11.1,11.13,11.1,11.1,125200.0,4.1649,4.1761,4.1649,4.1649,125200.0
2014-02-19 12:55:00,11.1,11.11,11.08,11.1,167500.0,4.1649,4.1686,4.1573,4.1649,167500.0
2014-02-19 13:00:00,11.1,11.13,11.1,11.12,67900.0,4.1649,4.1761,4.1649,4.1724,67900.0
2014-02-19 13:05:00,11.13,11.16,11.12,11.15,157900.0,4.1761,4.1874,4.1724,4.1836,157900.0
2014-02-19 13:10:00,11.15,11.17,11.14,11.17,90000.0,4.1836,4.1911,4.1799,4.1911,90000.0
2014-02-19 13:15:00,11.17,11.2,11.14,11.2,150000.0,4.1911,4.2024,4.1799,4.2024,150000.0
2014-02-19 13:20:00,11.19,11.23,11.19,11.22,210800.0,4.1986,4.2136,4.1986,4.2099,210800.0
2014-02-19 13:25:00,11.22,11.22,11.19,11.2,75300.0,4.2099,4.2099,4.1986,4.2024,75300.0
2014-02-19 13:30:00,11.2,11.24,11.19,11.23,245100.0,4.2024,4.2174,4.1986,4.2136,245100.0
2014-02-19 13:35:00,11.23,11.23,11.18,11.19,123600.0,4.2136,4.2136,4.1949,4.1986,123600.0
2014-02-19 13:40:00,11.19,11.2,11.18,11.2,156600.0,4.1986,4.2024,4.1949,4.2024,156600.0
2014-02-19 13:45:00,11.2,11.2,11.19,11.19,78400.0,4.2024,4.2024,4.1986,4.1986,78400.0
2014-02-19 13:50:00,11.19,11.21,11.18,11.19,92300.0,4.1986,4.2061,4.1949,4.1986,92300.0
2014-02-19 13:55:00,11.18,11.2,11.16,11.16,90600.0,4.1949,4.2024,4.1874,4.1874,90600.0
2014-02-19 14:00:00,11.16,11.2,11.14,11.16,228400.0,4.1874,4.2024,4.1799,4.1874,228400.0
2014-02-19 14:05:00,11.15,11.19,11.15,11.19,164800.0,4.1836,4.1986,4.1836,4.1986,164800.0
2014-02-19 14:10:00,11.19,11.19,11.16,11.17,97900.0,4.1986,4.1986,4.1874,4.1911,97900.0
2014-02-19 14:15:00,11.17,11.18,11.15,11.17,145200.0,4.1911,4.1949,4.1836,4.1911,145200.0
2014-02-19 14:20:00,11.16,11.18,11.14,11.17,162700.0,4.1874,4.1949,4.1799,4.1911,162700.0
2014-02-19 14:25:00,11.17,11.19,11.14,11.19,156600.0,4.1911,4.1986,4.1799,4.1986,156600.0
2014-02-19 14:30:00,11.19,11.21,11.17,11.18,206100.0,4.1986,4.2061,4.1911,4.1949,206100.0
2014-02-19 14:35:00,11.18,11.19,11.17,11.18,71100.0,4.1949,4.1986,4.1911,4.1949,71100.0
2014-02-19 14:40:00,11.18,11.2,11.18,11.2,145900.0,4.1949,4.2024,4.1949,4.2024,145900.0
2014-02-19 14:45:00,11.19,11.2,11.18,11.18,99600.0,4.1986,4.2024,4.1949,4.1949,99600.0
2014-02-19 14:50:00,11.19,11.19,11.17,11.19,141800.0,4.1986,4.1986,4.1911,4.1986,141800.0
2014-02-19 14:55:00,11.18,11.22,11.18,11.19,319100.0,4.1949,4.2099,4.1949,4.1986,319100.0
2014-02-19 15:00:00,11.19,11.2,11.17,11.19,194700.0,4.1986,4.2024,4.1911,4.1986,194700.0
2014-02-19 15:05:00,11.19,11.2,11.18,11.2,200500.0,4.1986,4.2024,4.1949,4.2024,200500.0
2014-02-19 15:10:00,11.2,11.2,11.17,11.18,196300.0,4.2024,4.2024,4.1911,4.1949,196300.0
2014-02-19 15:15:00,11.17,11.18,11.15,11.15,166300.0,4.1911,4.1949,4.1836,4.1836,166300.0
2014-02-19 15:20:00,11.15,11.17,11.14,11.15,145000.0,4.1836,4.1911,4.1799,4.1836,145000.0
2014-02-19 15:25:00,11.15,11.15,11.12,11.12,192000.0,4.1836,4.1836,4.1724,4.1724,192000.0
2014-02-19 15:30:00,11.13,11.15,11.12,11.13,279800.0,4.1761,4.1836,4.1724,4.1761,279800.0
2014-02-19 15:35:00,11.13,11.15,11.11,11.15,320400.0,4.1761,4.1836,4.1686,4.1836,320400.0
2014-02-19 15:40:00,11.14,11.17,11.12,11.13,243800.0,4.1799,4.1911,4.1724,4.1761,243800.0
2014-02-19 15:45:00,11.13,11.15,11.1,11.12,339100.0,4.1761,4.1836,4.1649,4.1724,339100.0
2014-02-19 15:50:00,11.13,11.14,11.11,11.12,514000.0,4.1761,4.1799,4.1686,4.1724,514000.0
2014-02-19 15:55:00,11.12,11.14,11.1,11.14,675600.0,4.1724,4.1799,4.1649,4.1799,675600.0
2014-02-20 09:30:00,11.26,11.34,11.24,11.24,338500.0,4.2249,4.2549,4.2174,4.2174,338500.0
2014-02-20 09:35:00,11.25,11.31,11.2,11.22,354600.0,4.2211,4.2436,4.2024,4.2099,354600.0
2014-02-20 09:40:00,11.23,11.25,11.2,11.22,249600.0,4.2136,4.2211,4.2024,4.2099,249600.0
2014-02-20 09:45:00,11.21,11.22,11.18,11.18,162800.0,4.2061,4.2099,4.1949,4.1949,162800.0
2014-02-20 09:50:00,11.19,11.22,11.17,11.18,344500.0,4.1986,4.2099,4.1911,4.1949,344500.0
2014-02-20 09:55:00,11.17,11.22,11.15,11.19,482200.0,4.1911,4.2099,4.1836,4.1986,482200.0
2014-02-20 10:00:00,11.18,11.2,11.13,11.14,613200.0,4.1949,4.2024,4.1761,4.1799,613200.0
2014-02-20 10:05:00,11.14,11.16,11.11,11.14,388900.0,4.1799,4.1874,4.1686,4.1799,388900.0
2014-02-20 10:10:00,11.15,11.21,11.15,11.21,167800.0,4.1836,4.2061,4.1836,4.2061,167800.0
2014-02-20 10:15:00,11.21,11.24,11.2,11.21,150200.0,4.2061,4.2174,4.2024,4.2061,150200.0
2014-02-20 10:20:00,11.22,11.23,11.19,11.21,186100.0,4.2099,4.2136,4.1986,4.2061,186100.0
2014-02-20 10:25:00,11.21,11.25,11.21,11.24,184700.0,4.2061,4.2211,4.2061,4.2174,184700.0
2014-02-20 10:30:00,11.24,11.3,11.23,11.3,393200.0,4.2174,4.2399,4.2136,4.2399,393200.0
2014-02-20 10:35:00,11.29,11.3,11.26,11.29,132400.0,4.2361,4.2399,4.2249,4.2361,132400.0
2014-02-20 10:40:00,11.29,11.36,11.29,11.35,283200.0,4.2361,4.2624,4.2361,4.2587,283200.0
2014-02-20 10:45:00,11.35,11.36,11.32,11.33,300500.0,4.2587,4.2624,4.2474,4.2511,300500.0
2014-02-20 10:50:00,11.34,11.41,11.34,11.38,658100.0,4.2549,4.2812,4.2549,4.2699,658100.0
2014-02-20 10:55:00,11.38,11.4,11.36,11.4,185900.0,4.2699,4.2774,4.2624,4.2774,185900.0
2014-02-20 11:00:00,11.4,11.4,11.33,11.34,127900.0,4.2774,4.2774,4.2511,4.2549,127900.0
2014-02-20 11:05:00,11.35,11.38,11.34,11.37,113300.0,4.2587,4.2699,4.2549,4.2662,113300.0
2014-02-20 11:10:00,11.37,11.38,11.34,11.34,168500.0,4.2662,4.2699,4.2549,4.2549,168500.0
2014-02-20 11:15:00,11.35,11.37,11.34,11.34,132000.0,4.2587,4.2662,4.2549,4.2549,132000.0
2014-02-20 11:20:00,11.34,11.34,11.31,11.33,214100.0,4.2549,4.2549,4.2436,4.2511,214100.0
2014-02-20 11:25:00,11.33,11.35,11.29,11.29,306600.0,4.2511,4.2587,4.2361,4.2361,306600.0
2014-02-20 11:30:00,11.29,11.32,11.28,11.29,104600.0,4.2361,4.2474,4.2324,4.2361,104600.0
2014-02-20 11:35:00,11.3,11.33,11.29,11.31,98500.0,4.2399,4.2511,4.2361,4.2436,98500.0
2014-02-20 11:40:00,11.31,11.33,11.29,11.31,113200.0,4.2436,4.2511,4.2361,4.2436,113200.0
2014-02-20 11:45:00,11.31,11.35,11.31,11.34,175300.0,4.2436,4.2587,4.2436,4.2549,175300.0
2014-02-20 11:50:00,11.34,11.34,11.32,11.34,51900.0,4.2549,4.2549,4.2474,4.2549,51900.0
2014-02-20 11:55:00,11.34,11.34,11.32,11.33,82700.0,4.2549,4.2549,4.2474,4.2511,82700.0
2014-02-20 12:00:00,11.33,11.35,11.33,11.34,94200.0,4.2511,4.2587,4.2511,4.2549,94200.0
2014-02-20 12:05:00,11.34,11.35,11.33,11.35,93800.0,4.2549,4.2587,4.2511,4.2587,93800.0
2014-02-20 12:10:00,11.35,11.37,11.34,11.37,227000.0,4.2587,4.2662,4.2549,4.2662,227000.0
2014-02-20 12:15:00,11.36,11.41,11.36,11.41,154600.0,4.2624,4.2812,4.2624,4.2812,154600.0
2014-02-20 12:20:00,11.41,11.41,11.36,11.36,106300.0,4.2812,4.2812,4.2624,4.2624,106300.0
2014-02-20 12:25:00,11.37,11.38,11.35,11.36,183600.0,4.2662,4.2699,4.2587,4.2624,183600.0
2014-02-20 12:30:00,11.37,11.37,11.34,11.36,135900.0,4.2662,4.2662,4.2549,4.2624,135900.0
2014-02-20 12:35:00,11.35,11.37,11.34,11.37,105200.0,4.2587,4.2662,4.2549,4.2662,105200.0
2014-02-20 12:40:00,11.37,11.4,11.37,11.37,161700.0,4.2662,4.2774,4.2662,4.2662,161700.0
2014-02-20 12:45:00,11.38,11.41,11.36,11.36,165400.0,4.2699,4.2812,4.2624,4.2624,165400.0
2014-02-20 12:50:00,11.36,11.39,11.36,11.36,65300.0,4.2624,4.2737,4.2624,4.2624,65300.0
2014-02-20 12:55:00,11.37,11.43,11.37,11.41,268000.0,4.2662,4.2887,4.2662,4.2812,268000.0
2014-02-20 13:00:00,11.42,11.44,11.39,11.4,289400.0,4.2849,4.2924,4.2737,4.2774,289400.0
2014-02-20 13:05:00,11.4,11.42,11.39,11.42,83300.0,4.2774,4.2849,4.2737,4.2849,83300.0
2014-02-20 13:10:00,11.42,11.42,11.4,11.4,39800.0,4.2849,4.2849,4.2774,4.2774,39800.0
2014-02-20 13:15:00,11.4,11.41,11.37,11.38,178600.0,4.2774,4.2812,4.2662,4.2699,178600.0
2014-02-20 13:20:00,11.38,11.41,11.37,11.4,118500.0,4.2699,4.2812,4.2662,4.2774,118500.0
2014-02-20 13:25:00,11.4,11.41,11.38,11.39,88700.0,4.2774,4.2812,4.2699,4.2737,88700.0
2014-02-20 13:30:00,11.39,11.42,11.38,11.4,206900.0,4.2737,4.2849,4.2699,4.2774,206900.0
2014-02-20 13:35:00,11.4,11.42,11.39,11.41,130600.0,4.2774,4.2849,4.2737,4.2812,130600.0
2014-02-20 13:40:00,11.42,11.42,11.4,11.41,120300.0,4.2849,4.2849,4.2774,4.2812,120300.0
2014-02-20 13:45:00,11.41,11.42,11.4,11.42,77800.0,4.2812,4.2849,4.2774,4.2849,77800.0
2014-02-20 13:50:00,11.41,11.42,11.39,11.41,58500.0,4.2812,4.2849,4.2737,4.2812,58500.0
2014-02-20 13:55:00,11.4,11.42,11.4,11.41,88100.0,4.2774,4.2849,4.2774,4.2812,88100.0
2014-02-20 14:00:00,11.41,11.42,11.36,11.37,214600.0,4.2812,4.2849,4.2624,4.2662,214600.0
2014-02-20 14:05:00,11.37,11.39,11.36,11.37,231500.0,4.2662,4.2737,4.2624,4.2662,231500.0
2014-02-20 14:10:00,11.37,11.37,11.34,11.35,116800.0,4.2662,4.2662,4.2549,4.2587,116800.0
2014-02-20 14:15:00,11.34,11.37,11.34,11.34,209700.0,4.2549,4.2662,4.2549,4.2549,209700.0
2014-02-20 14:20:00,11.35,11.36,11.32,11.32,192500.0,4.2587,4.2624,4.2474,4.2474,192500.0
2014-02-20 14:25:00,11.32,11.34,11.29,11.33,284700.0,4.2474,4.2549,4.2361,4.2511,284700.0
2014-02-20 14:30:00,11.32,11.33,11.31,11.32,49000.0,4.2474,4.2511,4.2436,4.2474,49000.0
2014-02-20 14:35:00,11.32,11.33,11.3,11.3,103000.0,4.2474,4.2511,4.2399,4.2399,103000.0
2014-02-20 14:40:00,11.31,11.33,11.3,11.32,126600.0,4.2436,4.2511,4.2399,4.2474,126600.0
2014-02-20 14:45:00,11.32,11.36,11.32,11.36,348000.0,4.2474,4.2624,4.2474,4.2624,348000.0
2014-02-20 14:50:00,11.36,11.36,11.34,11.35,165400.0,4.2624,4.2624,4.2549,4.2587,165400.0
2014-02-20 14:55:00,11.34,11.35,11.28,11.28,281600.0,4.2549,4.2587,4.2324,4.2324,281600.0
2014-02-20 15:00:00,11.29,11.32,11.29,11.32,63800.0,4.2361,4.2474,4.2361,4.2474,63800.0
2014-02-20 15:05:00,11.31,11.31,11.3,11.3,47800.0,4.2436,4.2436,4.2399,4.2399,47800.0
2014-02-20 15:10:00,11.3,11.31,11.28,11.28,88400.0,4.2399,4.2436,4.2324,4.2324,88400.0
2014-02-20 15:15:00,11.29,11.29,11.26,11.29,178600.0,4.2361,4.2361,4.2249,4.2361,178600.0
2014-02-20 15:20:00,11.28,11.29,11.27,11.27,95400.0,4.2324,4.2361,4.2286,4.2286,95400.0
2014-02-20 15:25:00,11.28,11.29,11.27,11.27,115600.0,4.2324,4.2361,4.2286,4.2286,115600.0
2014-02-20 15:30:00,11.28,11.3,11.27,11.28,210000.0,4.2324,4.2399,4.2286,4.2324,210000.0
2014-02-20 15:35:00,11.29,11.3,11.27,11.27,179100.0,4.2361,4.2399,4.2286,4.2286,179100.0
2014-02-20 15:40:00,11.27,11.31,11.27,11.31,387900.0,4.2286,4.2436,4.2286,4.2436,387900.0
2014-02-20 15:45:00,11.3,11.33,11.29,11.32,381500.0,4.2399,4.2511,4.2361,4.2474,381500.0
2014-02-20 15:50:00,11.33,11.33,11.3,11.31,451800.0,4.2511,4.2511,4.2399,4.2436,451800.0
2014-02-20 15:55:00,11.3,11.31,11.28,11.29,594200.0,4.2399,4.2436,4.2324,4.2361,594200.0
2014-02-21 09:30:00,11.37,11.39,11.32,11.33,1171900.0,4.2662,4.2737,4.2474,4.2511,1171900.0
2014-02-21 09:35:00,11.34,11.38,11.32,11.36,325400.0,4.2549,4.2699,4.2474,4.2624,325400.0
2014-02-21 09:40:00,11.36,11.38,11.33,11.33,400600.0,4.2624,4.2699,4.2511,4.2511,400600.0
2014-02-21 09:45:00,11.32,11.37,11.32,11.37,441900.0,4.2474,4.2662,4.2474,4.2662,441900.0
2014-02-21 09:50:00,11.38,11.38,11.34,11.36,312700.0,4.2699,4.2699,4.2549,4.2624,312700.0
2014-02-21 09:55:00,11.37,11.41,11.37,11.4,303500.0,4.2662,4.2812,4.2662,4.2774,303500.0
2014-02-21 10:00:00,11.4,11.46,11.4,11.45,552200.0,4.2774,4.2999,4.2774,4.2962,552200.0
2014-02-21 10:05:00,11.45,11.45,11.37,11.37,107600.0,4.2962,4.2962,4.2662,4.2662,107600.0
2014-02-21 10:10:00,11.37,11.42,11.37,11.4,144600.0,4.2662,4.2849,4.2662,4.2774,144600.0
2014-02-21 10:15:00,11.39,11.42,11.38,11.38,160600.0,4.2737,4.2849,4.2699,4.2699,160600.0
2014-02-21 10:20:00,11.38,11.39,11.36,11.38,188700.0,4.2699,4.2737,4.2624,4.2699,188700.0
2014-02-21 10:25:00,11.38,11.41,11.38,11.38,192000.0,4.2699,4.2812,4.2699,4.2699,192000.0
2014-02-21 10:30:00,11.38,11.41,11.37,11.38,117700.0,4.2699,4.2812,4.2662,4.2699,117700.0
2014-02-21 10:35:00,11.38,11.42,11.38,11.41,137700.0,4.2699,4.2849,4.2699,4.2812,137700.0
2014-02-21 10:40:00,11.41,11.42,11.4,11.42,130100.0,4.2812,4.2849,4.2774,4.2849,130100.0
2014-02-21 10:45:00,11.42,11.43,11.4,11.41,195800.0,4.2849,4.2887,4.2774,4.2812,195800.0
2014-02-21 10:50:00,11.41,11.41,11.38,11.4,161600.0,4.2812,4.2812,4.2699,4.2774,161600.0
2014-02-21 10:55:00,11.39,11.41,11.38,11.4,84300.0,4.2737,4.2812,4.2699,4.2774,84300.0
2014-02-21 11:00:00,11.4,11.43,11.39,11.42,142800.0,4.2774,4.2887,4.2737,4.2849,142800.0
2014-02-21 11:05:00,11.42,11.44,11.42,11.43,302400.0,4.2849,4.2924,4.2849,4.2887,302400.0
2014-02-21 11:10:00,11.42,11.44,11.38,11.38,215600.0,4.2849,4.2924,4.2699,4.2699,215600.0
2014-02-21 11:15:00,11.39,11.41,11.38,11.4,193800.0,4.2737,4.2812,4.2699,4.2774,193800.0
2014-02-21 11:20:00,11.39,11.42,11.39,11.41,214600.0,4.2737,4.2849,4.2737,4.2812,214600.0
2014-02-21 11:25:00,11.41,11.41,11.35,11.36,161100.0,4.2812,4.2812,4.2587,4.2624,161100.0
2014-02-21 11:30:00,11.36,11.38,11.35,11.38,119700.0,4.2624,4.2699,4.2587,4.2699,119700.0
2014-02-21 11:35:00,11.38,11.38,11.37,11.38,27300.0,4.2699,4.2699,4.2662,4.2699,27300.0
2014-02-21 11:40:00,11.38,11.38,11.35,11.35,46400.0,4.2699,4.2699,4.2587,4.2587,46400.0
2014-02-21 11:45:00,11.35,11.37,11.33,11.34,126900.0,4.2587,4.2662,4.2511,4.2549,126900.0
2014-02-21 11:50:00,11.34,11.35,11.33,11.34,97000.0,4.2549,4.2587,4.2511,4.2549,97000.0
2014-02-21 11:55:00,11.33,11.36,11.33,11.34,105000.0,4.2511,4.2624,4.2511,4.2549,105000.0
2014-02-21 12:00:00,11.35,11.36,11.33,11.35,110200.0,4.2587,4.2624,4.2511,4.2587,110200.0
2014-02-21 12:05:00,11.35,11.36,11.35,11.35,41800.0,4.2587,4.2624,4.2587,4.2587,41800.0
2014-02-21 12:10:00,11.35,11.36,11.34,11.34,62700.0,4.2587,4.2624,4.2549,4.2549,62700.0
2014-02-21 12:15:00,11.34,11.36,11.33,11.36,75600.0,4.2549,4.2624,4.2511,4.2624,75600.0
2014-02-21 12:20:00,11.36,11.39,11.36,11.38,107300.0,4.2624,4.2737,4.2624,4.2699,107300.0
2014-02-21 12:25:00,11.39,11.39,11.38,11.38,47100.0,4.2737,4.2737,4.2699,4.2699,47100.0
2014-02-21 12:30:00,11.38,11.39,11.35,11.36,147000.0,4.2699,4.2737,4.2587,4.2624,147000.0
2014-02-21 12:35:00,11.37,11.38,11.36,11.37,53100.0,4.2662,4.2699,4.2624,4.2662,53100.0
2014-02-21 12:40:00,11.38,11.38,11.36,11.37,31900.0,4.2699,4.2699,4.2624,4.2662,31900.0
2014-02-21 12:45:00,11.37,11.37,11.33,11.35,109500.0,4.2662,4.2662,4.2511,4.2587,109500.0
2014-02-21 12:50:00,11.35,11.38,11.35,11.37,82800.0,4.2587,4.2699,4.2587,4.2662,82800.0
2014-02-21 12:55:00,11.36,11.37,11.36,11.36,11400.0,4.2624,4.2662,4.2624,4.2624,11400.0
2014-02-21 13:00:00,11.36,11.38,11.35,11.35,74600.0,4.2624,4.2699,4.2587,4.2587,74600.0
2014-02-21 13:05:00,11.36,11.38,11.34,11.37,148900.0,4.2624,4.2699,4.2549,4.2662,148900.0
2014-02-21 13:10:00,11.37,11.39,11.36,11.39,36200.0,4.2662,4.2737,4.2624,4.2737,36200.0
2014-02-21 13:15:00,11.39,11.41,11.37,11.4,154000.0,4.2737,4.2812,4.2662,4.2774,154000.0
2014-02-21 13:20:00,11.4,11.41,11.39,11.41,228100.0,4.2774,4.2812,4.2737,4.2812,228100.0
2014-02-21 13:25:00,11.4,11.44,11.4,11.44,363600.0,4.2774,4.2924,4.2774,4.2924,363600.0
2014-02-21 13:30:00,11.44,11.46,11.42,11.44,545800.0,4.2924,4.2999,4.2849,4.2924,545800.0
2014-02-21 13:35:00,11.43,11.45,11.42,11.43,144500.0,4.2887,4.2962,4.2849,4.2887,144500.0
2014-02-21 13:40:00,11.43,11.45,11.43,11.45,50500.0,4.2887,4.2962,4.2887,4.2962,50500.0
2014-02-21 13:45:00,11.44,11.46,11.44,11.46,422000.0,4.2924,4.2999,4.2924,4.2999,422000.0
2014-02-21 13:50:00,11.46,11.47,11.44,11.45,233900.0,4.2999,4.3037,4.2924,4.2962,233900.0
2014-02-21 13:55:00,11.46,11.46,11.44,11.45,156700.0,4.2999,4.2999,4.2924,4.2962,156700.0
2014-02-21 14:00:00,11.45,11.47,11.44,11.46,221600.0,4.2962,4.3037,4.2924,4.2999,221600.0
2014-02-21 14:05:00,11.45,11.47,11.42,11.42,348800.0,4.2962,4.3037,4.2849,4.2849,348800.0
2014-02-21 14:10:00,11.42,11.43,11.37,11.4,113000.0,4.2849,4.2887,4.2662,4.2774,113000.0
2014-02-21 14:15:00,11.41,11.41,11.38,11.38,40500.0,4.2812,4.2812,4.2699,4.2699,40500.0
2014-02-21 14:20:00,11.39,11.4,11.38,11.4,96200.0,4.2737,4.2774,4.2699,4.2774,96200.0
2014-02-21 14:25:00,11.4,11.4,11.38,11.4,55600.0,4.2774,4.2774,4.2699,4.2774,55600.0
2014-02-21 14:30:00,11.39,11.39,11.36,11.39,85700.0,4.2737,4.2737,4.2624,4.2737,85700.0
2014-02-21 14:35:00,11.39,11.4,11.38,11.38,73900.0,4.2737,4.2774,4.2699,4.2699,73900.0
2014-02-21 14:40:00,11.38,11.4,11.37,11.4,57300.0,4.2699,4.2774,4.2662,4.2774,57300.0
2014-02-21 14:45:00,11.4,11.41,11.38,11.4,89300.0,4.2774,4.2812,4.2699,4.2774,89300.0
2014-02-21 14:50:00,11.4,11.41,11.38,11.38,199500.0,4.2774,4.2812,4.2699,4.2699,199500.0
2014-02-21 14:55:00,11.38,11.41,11.38,11.39,210800.0,4.2699,4.2812,4.2699,4.2737,210800.0
2014-02-21 15:00:00,11.39,11.41,11.38,11.4,113500.0,4.2737,4.2812,4.2699,4.2774,113500.0
2014-02-21 15:05:00,11.4,11.41,11.39,11.41,120900.0,4.2774,4.2812,4.2737,4.2812,120900.0
2014-02-21 15:10:00,11.41,11.41,11.39,11.4,87700.0,4.2812,4.2812,4.2737,4.2774,87700.0
2014-02-21 15:15:00,11.4,11.41,11.39,11.41,63800.0,4.2774,4.2812,4.2737,4.2812,63800.0
2014-02-21 15:20:00,11.4,11.42,11.4,11.42,46900.0,4.2774,4.2849,4.2774,4.2849,46900.0
2014-02-21 15:25:00,11.42,11.42,11.41,11.42,49600.0,4.2849,4.2849,4.2812,4.2849,49600.0
2014-02-21 15:30:00,11.42,11.42,11.39,11.4,252200.0,4.2849,4.2849,4.2737,4.2774,252200.0
2014-02-21 15:35:00,11.4,11.42,11.4,11.42,311400.0,4.2774,4.2849,4.2774,4.2849,311400.0
2014-02-21 15:40:00,11.41,11.43,11.41,11.43,102500.0,4.2812,4.2887,4.2812,4.2887,102500.0
2014-02-21 15:45:00,11.42,11.45,11.42,11.45,160600.0,4.2849,4.2962,4.2849,4.2962,160600.0
2014-02-21 15:50:00,11.45,11.45,11.42,11.43,314800.0,4.2962,4.2962,4.2849,4.2887,314800.0
2014-02-21 15:55:00,11.43,11.44,11.42,11.42,470000.0,4.2887,4.2924,4.2849,4.2849,470000.0
2014-02-24 09:30:00,11.45,11.49,11.45,11.47,202200.0,4.2962,4.3112,4.2962,4.3037,202200.0
2014-02-24 09:35:00,11.46,11.47,11.43,11.45,419600.0,4.2999,4.3037,4.2887,4.2962,419600.0
2014-02-24 09:40:00,11.46,11.46,11.4,11.4,287000.0,4.2999,4.2999,4.2774,4.2774,287000.0
2014-02-24 09:45:00,11.41,11.43,11.38,11.41,463500.0,4.2812,4.2887,4.2699,4.2812,463500.0
2014-02-24 09:50:00,11.41,11.45,11.4,11.42,432400.0,4.2812,4.2962,4.2774,4.2849,432400.0
2014-02-24 09:55:00,11.42,11.43,11.4,11.41,174300.0,4.2849,4.2887,4.2774,4.2812,174300.0
2014-02-24 10:00:00,11.42,11.42,11.35,11.35,207100.0,4.2849,4.2849,4.2587,4.2587,207100.0
2014-02-24 10:05:00,11.35,11.36,11.33,11.36,220200.0,4.2587,4.2624,4.2511,4.2624,220200.0
2014-02-24 10:10:00,11.36,11.38,11.36,11.37,215600.0,4.2624,4.2699,4.2624,4.2662,215600.0
2014-02-24 10:15:00,11.37,11.38,11.33,11.34,139500.0,4.2662,4.2699,4.2511,4.2549,139500.0
2014-02-24 10:20:00,11.34,11.35,11.33,11.35,121000.0,4.2549,4.2587,4.2511,4.2587,121000.0
2014-02-24 10:25:00,11.35,11.36,11.33,11.36,164300.0,4.2587,4.2624,4.2511,4.2624,164300.0
2014-02-24 10:30:00,11.36,11.37,11.34,11.36,110800.0,4.2624,4.2662,4.2549,4.2624,110800.0
2014-02-24 10:35:00,11.35,11.4,11.35,11.4,139900.0,4.2587,4.2774,4.2587,4.2774,139900.0
2014-02-24 10:40:00,11.4,11.41,11.38,11.39,96800.0,4.2774,4.2812,4.2699,4.2737,96800.0
2014-02-24 10:45:00,11.39,11.41,11.38,11.39,103700.0,4.2737,4.2812,4.2699,4.2737,103700.0
2014-02-24 10:50:00,11.38,11.39,11.37,11.39,101000.0,4.2699,4.2737,4.2662,4.2737,101000.0
2014-02-24 10:55:00,11.39,11.4,11.37,11.38,94700.0,4.2737,4.2774,4.2662,4.2699,94700.0
2014-02-24 11:00:00,11.39,11.4,11.38,11.39,77100.0,4.2737,4.2774,4.2699,4.2737,77100.0
2014-02-24 11:05:00,11.4,11.44,11.4,11.44,119500.0,4.2774,4.2924,4.2774,4.2924,119500.0
2014-02-24 11:10:00,11.44,11.47,11.44,11.46,139200.0,4.2924,4.3037,4.2924,4.2999,139200.0
2014-02-24 11:15:00,11.46,11.48,11.45,11.48,126300.0,4.2999,4.3074,4.2962,4.3074,126300.0
2014-02-24 11:20:00,11.48,11.49,11.47,11.48,191400.0,4.3074,4.3112,4.3037,4.3074,191400.0
2014-02-24 11:25:00,11.48,11.53,11.48,11.5,409300.0,4.3074,4.3262,4.3074,4.3149,409300.0
2014-02-24 11:30:00,11.5,11.53,11.49,11.53,198200.0,4.3149,4.3262,4.3112,4.3262,198200.0
2014-02-24 11:35:00,11.53,11.55,11.5,11.54,480100.0,4.3262,4.3337,4.3149,4.3299,480100.0
2014-02-24 11:40:00,11.54,11.56,11.52,11.54,112200.0,4.3299,4.3374,4.3224,4.3299,112200.0
2014-02-24 11:45:00,11.53,11.55,11.53,11.55,48700.0,4.3262,4.3337,4.3262,4.3337,48700.0
2014-02-24 11:50:00,11.55,11.55,11.53,11.53,346600.0,4.3337,4.3337,4.3262,4.3262,346600.0
2014-02-24 11:55:00,11.53,11.54,11.51,11.51,75400.0,4.3262,4.3299,4.3187,4.3187,75400.0
2014-02-24 12:00:00,11.52,11.54,11.51,11.54,111000.0,4.3224,4.3299,4.3187,4.3299,111000.0
2014-02-24 12:05:00,11.54,11.54,11.52,11.54,174100.0,4.3299,4.3299,4.3224,4.3299,174100.0
2014-02-24 12:10:00,11.53,11.54,11.52,11.54,48900.0,4.3262,4.3299,4.3224,4.3299,48900.0
2014-02-24 12:15:00,11.54,11.55,11.53,11.53,66700.0,4.3299,4.3337,4.3262,4.3262,66700.0
2014-02-24 12:20:00,11.53,11.54,11.52,11.53,35000.0,4.3262,4.3299,4.3224,4.3262,35000.0
2014-02-24 12:25:00,11.53,11.54,11.52,11.54,227200.0,4.3262,4.3299,4.3224,4.3299,227200.0
2014-02-24 12:30:00,11.54,11.59,11.53,11.58,150800.0,4.3299,4.3487,4.3262,4.345,150800.0
2014-02-24 12:35:00,11.59,11.6,11.58,11.59,260400.0,4.3487,4.3525,4.345,4.3487,260400.0
2014-02-24 12:40:00,11.59,11.61,11.58,11.59,138200.0,4.3487,4.3562,4.345,4.3487,138200.0
2014-02-24 12:45:00,11.59,11.6,11.55,11.56,59200.0,4.3487,4.3525,4.3337,4.3374,59200.0
2014-02-24 12:50:00,11.56,11.57,11.55,11.56,59300.0,4.3374,4.3412,4.3337,4.3374,59300.0
2014-02-24 12:55:00,11.55,11.56,11.54,11.54,28300.0,4.3337,4.3374,4.3299,4.3299,28300.0
2014-02-24 13:00:00,11.54,11.55,11.51,11.52,115600.0,4.3299,4.3337,4.3187,4.3224,115600.0
2014-02-24 13:05:00,11.52,11.53,11.5,11.52,180300.0,4.3224,4.3262,4.3149,4.3224,180300.0
2014-02-24 13:10:00,11.51,11.53,11.5,11.51,150000.0,4.3187,4.3262,4.3149,4.3187,150000.0
2014-02-24 13:15:00,11.51,11.53,11.51,11.52,132900.0,4.3187,4.3262,4.3187,4.3224,132900.0
2014-02-24 13:20:00,11.52,11.52,11.48,11.5,258400.0,4.3224,4.3224,4.3074,4.3149,258400.0
2014-02-24 13:25:00,11.5,11.5,11.48,11.49,36400.0,4.3149,4.3149,4.3074,4.3112,36400.0
2014-02-24 13:30:00,11.49,11.49,11.44,11.47,231100.0,4.3112,4.3112,4.2924,4.3037,231100.0
2014-02-24 13:35:00,11.46,11.51,11.45,11.5,792200.0,4.2999,4.3187,4.2962,4.3149,792200.0
2014-02-24 13:40:00,11.51,11.53,11.5,11.51,273300.0,4.3187,4.3262,4.3149,4.3187,273300.0
2014-02-24 13:45:00,11.52,11.57,11.5,11.57,251600.0,4.3224,4.3412,4.3149,4.3412,251600.0
2014-02-24 13:50:00,11.57,11.58,11.56,11.58,41300.0,4.3412,4.345,4.3374,4.345,41300.0
2014-02-24 13:55:00,11.58,11.61,11.57,11.59,252500.0,4.345,4.3562,4.3412,4.3487,252500.0
2014-02-24 14:00:00,11.59,11.66,11.58,11.65,247200.0,4.3487,4.375,4.345,4.3712,247200.0
2014-02-24 14:05:00,11.65,11.66,11.63,11.64,224500.0,4.3712,4.375,4.3637,4.3675,224500.0
2014-02-24 14:10:00,11.64,11.67,11.63,11.66,233300.0,4.3675,4.3787,4.3637,4.375,233300.0
2014-02-24 14:15:00,11.65,11.67,11.63,11.67,225600.0,4.3712,4.3787,4.3637,4.3787,225600.0
2014-02-24 14:20:00,11.66,11.67,11.64,11.65,246900.0,4.375,4.3787,4.3675,4.3712,246900.0
2014-02-24 14:25:00,11.66,11.68,11.65,11.66,141300.0,4.375,4.3825,4.3712,4.375,141300.0
2014-02-24 14:30:00,11.67,11.7,11.66,11.69,238100.0,4.3787,4.39,4.375,4.3862,238100.0
2014-02-24 14:35:00,11.7,11.7,11.69,11.69,83500.0,4.39,4.39,4.3862,4.3862,83500.0
2014-02-24 14:40:00,11.7,11.7,11.65,11.68,308000.0,4.39,4.39,4.3712,4.3825,308000.0
2014-02-24 14:45:00,11.67,11.71,11.67,11.69,629700.0,4.3787,4.3937,4.3787,4.3862,629700.0
2014-02-24 14:50:00,11.7,11.72,11.69,11.7,220300.0,4.39,4.3975,4.3862,4.39,220300.0
2014-02-24 14:55:00,11.7,11.71,11.65,11.67,253700.0,4.39,4.3937,4.3712,4.3787,253700.0
2014-02-24 15:00:00,11.66,11.68,11.65,11.67,191600.0,4.375,4.3825,4.3712,4.3787,191600.0
2014-02-24 15:05:00,11.67,11.68,11.66,11.67,105700.0,4.3787,4.3825,4.375,4.3787,105700.0
2014-02-24 15:10:00,11.66,11.69,11.66,11.68,236600.0,4.375,4.3862,4.375,4.3825,236600.0
2014-02-24 15:15:00,11.67,11.67,11.63,11.65,273500.0,4.3787,4.3787,4.3637,4.3712,273500.0
2014-02-24 15:20:00,11.65,11.69,11.64,11.69,263400.0,4.3712,4.3862,4.3675,4.3862,263400.0
2014-02-24 15:25:00,11.69,11.69,11.63,11.63,275700.0,4.3862,4.3862,4.3637,4.3637,275700.0
2014-02-24 15:30:00,11.63,11.64,11.63,11.63,144100.0,4.3637,4.3675,4.3637,4.3637,144100.0
2014-02-24 15:35:00,11.63,11.66,11.63,11.63,200800.0,4.3637,4.375,4.3637,4.3637,200800.0
2014-02-24 15:40:00,11.63,11.64,11.63,11.63,178100.0,4.3637,4.3675,4.3637,4.3637,178100.0
2014-02-24 15:45:00,11.63,11.65,11.63,11.63,307600.0,4.3637,4.3712,4.3637,4.3637,307600.0
2014-02-24 15:50:00,11.64,11.66,11.63,11.66,360700.0,4.3675,4.375,4.3637,4.375,360700.0
2014-02-24 15:55:00,11.66,11.71,11.65,11.66,1337300.0,4.375,4.3937,4.3712,4.375,1337300.0
2014-02-25 09:30:00,11.82,11.83,11.78,11.81,917600.0,4.435,4.4388,4.42,4.4313,917600.0
2014-02-25 09:35:00,11.81,11.84,11.8,11.82,371800.0,4.4313,4.4425,4.4275,4.435,371800.0
2014-02-25 09:40:00,11.82,11.84,11.79,11.79,282100.0,4.435,4.4425,4.4237,4.4237,282100.0
2014-02-25 09:45:00,11.8,11.81,11.78,11.8,356800.0,4.4275,4.4313,4.42,4.4275,356800.0
2014-02-25 09:50:00,11.8,11.82,11.76,11.78,510400.0,4.4275,4.435,4.4125,4.42,510400.0
2014-02-25 09:55:00,11.78,11.78,11.75,11.77,474100.0,4.42,4.42,4.4087,4.4162,474100.0
2014-02-25 10:00:00,11.77,11.78,11.71,11.71,300000.0,4.4162,4.42,4.3937,4.3937,300000.0
2014-02-25 10:05:00,11.72,11.73,11.69,11.72,307400.0,4.3975,4.4012,4.3862,4.3975,307400.0
2014-02-25 10:10:00,11.72,11.73,11.7,11.72,652700.0,4.3975,4.4012,4.39,4.3975,652700.0
2014-02-25 10:15:00,11.72,11.72,11.69,11.7,196500.0,4.3975,4.3975,4.3862,4.39,196500.0
2014-02-25 10:20:00,11.71,11.71,11.67,11.71,239200.0,4.3937,4.3937,4.3787,4.3937,239200.0
2014-02-25 10:25:00,11.71,11.71,11.61,11.63,397400.0,4.3937,4.3937,4.3562,4.3637,397400.0
2014-02-25 10:30:00,11.63,11.64,11.62,11.63,93400.0,4.3637,4.3675,4.36,4.3637,93400.0
2014-02-25 10:35:00,11.62,11.63,11.57,11.58,378800.0,4.36,4.3637,4.3412,4.345,378800.0
2014-02-25 10:40:00,11.58,11.59,11.53,11.56,295800.0,4.345,4.3487,4.3262,4.3374,295800.0
2014-02-25 10:45:00,11.56,11.57,11.53,11.57,180800.0,4.3374,4.3412,4.3262,4.3412,180800.0
2014-02-25 10:50:00,11.57,11.58,11.54,11.57,118000.0,4.3412,4.345,4.3299,4.3412,118000.0
2014-02-25 10:55:00,11.58,11.58,11.53,11.53,216500.0,4.345,4.345,4.3262,4.3262,216500.0
2014-02-25 11:00:00,11.54,11.58,11.53,11.58,214600.0,4.3299,4.345,4.3262,4.345,214600.0
2014-02-25 11:05:00,11.58,11.58,11.55,11.56,100900.0,4.345,4.345,4.3337,4.3374,100900.0
2014-02-25 11:10:00,11.55,11.61,11.55,11.6,199800.0,4.3337,4.3562,4.3337,4.3525,199800.0
2014-02-25 11:15:00,11.6,11.6,11.58,11.59,72200.0,4.3525,4.3525,4.345,4.3487,72200.0
2014-02-25 11:20:00,11.58,11.59,11.54,11.56,302400.0,4.345,4.3487,4.3299,4.3374,302400.0
2014-02-25 11:25:00,11.55,11.58,11.53,11.58,301900.0,4.3337,4.345,4.3262,4.345,301900.0
2014-02-25 11:30:00,11.58,11.6,11.57,11.59,181100.0,4.345,4.3525,4.3412,4.3487,181100.0
2014-02-25 11:35:00,11.59,11.6,11.58,11.59,143700.0,4.3487,4.3525,4.345,4.3487,143700.0
2014-02-25 11:40:00,11.59,11.59,11.55,11.57,90900.0,4.3487,4.3487,4.3337,4.3412,90900.0
2014-02-25 11:45:00,11.56,11.57,11.47,11.47,524500.0,4.3374,4.3412,4.3037,4.3037,524500.0
2014-02-25 11:50:00,11.47,11.48,11.39,11.42,513200.0,4.3037,4.3074,4.2737,4.2849,513200.0
2014-02-25 11:55:00,11.42,11.43,11.39,11.39,233500.0,4.2849,4.2887,4.2737,4.2737,233500.0
2014-02-25 12:00:00,11.39,11.44,11.39,11.43,176600.0,4.2737,4.2924,4.2737,4.2887,176600.0
2014-02-25 12:05:00,11.43,11.46,11.43,11.44,159900.0,4.2887,4.2999,4.2887,4.2924,159900.0
2014-02-25 12:10:00,11.43,11.43,11.41,11.43,154300.0,4.2887,4.2887,4.2812,4.2887,154300.0
2014-02-25 12:15:00,11.42,11.45,11.42,11.45,106600.0,4.2849,4.2962,4.2849,4.2962,106600.0
2014-02-25 12:20:00,11.44,11.44,11.41,11.42,148000.0,4.2924,4.2924,4.2812,4.2849,148000.0
2014-02-25 12:25:00,11.42,11.42,11.39,11.41,241500.0,4.2849,4.2849,4.2737,4.2812,241500.0
2014-02-25 12:30:00,11.41,11.42,11.4,11.4,94700.0,4.2812,4.2849,4.2774,4.2774,94700.0
2014-02-25 12:35:00,11.41,11.42,11.4,11.41,106700.0,4.2812,4.2849,4.2774,4.2812,106700.0
2014-02-25 12:40:00,11.41,11.41,11.4,11.41,40800.0,4.2812,4.2812,4.2774,4.2812,40800.0
2014-02-25 12:45:00,11.41,11.43,11.4,11.42,155000.0,4.2812,4.2887,4.2774,4.2849,155000.0
2014-02-25 12:50:00,11.42,11.43,11.4,11.4,83700.0,4.2849,4.2887,4.2774,4.2774,83700.0
2014-02-25 12:55:00,11.4,11.42,11.4,11.42,194300.0,4.2774,4.2849,4.2774,4.2849,194300.0
2014-02-25 13:00:00,11.42,11.43,11.4,11.42,224400.0,4.2849,4.2887,4.2774,4.2849,224400.0
2014-02-25 13:05:00,11.42,11.45,11.41,11.44,150900.0,4.2849,4.2962,4.2812,4.2924,150900.0
2014-02-25 13:10:00,11.44,11.44,11.42,11.42,131800.0,4.2924,4.2924,4.2849,4.2849,131800.0
2014-02-25 13:15:00,11.42,11.47,11.41,11.47,233800.0,4.2849,4.3037,4.2812,4.3037,233800.0
2014-02-25 13:20:00,11.47,11.47,11.44,11.45,72800.0,4.3037,4.3037,4.2924,4.2962,72800.0
2014-02-25 13:25:00,11.44,11.48,11.43,11.48,143600.0,4.2924,4.3074,4.2887,4.3074,143600.0
2014-02-25 13:30:00,11.48,11.5,11.46,11.5,139800.0,4.3074,4.3149,4.2999,4.3149,139800.0
2014-02-25 13:35:00,11.5,11.5,11.48,11.5,108200.0,4.3149,4.3149,4.3074,4.3149,108200.0
2014-02-25 13:40:00,11.5,11.5,11.47,11.5,122200.0,4.3149,4.3149,4.3037,4.3149,122200.0
2014-02-25 13:45:00,11.5,11.5,11.47,11.48,92000.0,4.3149,4.3149,4.3037,4.3074,92000.0
2014-02-25 13:50:00,11.48,11.5,11.47,11.49,111400.0,4.3074,4.3149,4.3037,4.3112,111400.0
2014-02-25 13:55:00,11.49,11.51,11.48,11.51,72600.0,4.3112,4.3187,4.3074,4.3187,72600.0
2014-02-25 14:00:00,11.5,11.5,11.44,11.44,228600.0,4.3149,4.3149,4.2924,4.2924,228600.0
2014-02-25 14:05:00,11.44,11.46,11.41,11.44,169900.0,4.2924,4.2999,4.2812,4.2924,169900.0
2014-02-25 14:10:00,11.44,11.44,11.41,11.41,123400.0,4.2924,4.2924,4.2812,4.2812,123400.0
2014-02-25 14:15:00,11.42,11.42,11.41,11.42,74000.0,4.2849,4.2849,4.2812,4.2849,74000.0
2014-02-25 14:20:00,11.42,11.43,11.4,11.41,110300.0,4.2849,4.2887,4.2774,4.2812,110300.0
2014-02-25 14:25:00,11.41,11.42,11.4,11.42,69600.0,4.2812,4.2849,4.2774,4.2849,69600.0
2014-02-25 14:30:00,11.42,11.42,11.39,11.39,227200.0,4.2849,4.2849,4.2737,4.2737,227200.0
2014-02-25 14:35:00,11.4,11.4,11.37,11.38,167500.0,4.2774,4.2774,4.2662,4.2699,167500.0
2014-02-25 14:40:00,11.38,11.4,11.38,11.4,139400.0,4.2699,4.2774,4.2699,4.2774,139400.0
2014-02-25 14:45:00,11.39,11.4,11.38,11.38,187600.0,4.2737,4.2774,4.2699,4.2699,187600.0
2014-02-25 14:50:00,11.38,11.39,11.36,11.37,148200.0,4.2699,4.2737,4.2624,4.2662,148200.0
2014-02-25 14:55:00,11.37,11.39,11.35,11.38,216000.0,4.2662,4.2737,4.2587,4.2699,216000.0
2014-02-25 15:00:00,11.37,11.38,11.37,11.37,45900.0,4.2662,4.2699,4.2662,4.2662,45900.0
2014-02-25 15:05:00,11.37,11.37,11.34,11.35,152500.0,4.2662,4.2662,4.2549,4.2587,152500.0
2014-02-25 15:10:00,11.35,11.36,11.31,11.31,234300.0,4.2587,4.2624,4.2436,4.2436,234300.0
2014-02-25 15:15:00,11.32,11.34,11.31,11.33,156100.0,4.2474,4.2549,4.2436,4.2511,156100.0
2014-02-25 15:20:00,11.33,11.34,11.32,11.33,135300.0,4.2511,4.2549,4.2474,4.2511,135300.0
2014-02-25 15:25:00,11.33,11.33,11.28,11.3,236100.0,4.2511,4.2511,4.2324,4.2399,236100.0
2014-02-25 15:30:00,11.3,11.34,11.3,11.34,214700.0,4.2399,4.2549,4.2399,4.2549,214700.0
2014-02-25 15:35:00,11.34,11.36,11.33,11.35,189200.0,4.2549,4.2624,4.2511,4.2587,189200.0
2014-02-25 15:40:00,11.35,11.36,11.34,11.36,100000.0,4.2587,4.2624,4.2549,4.2624,100000.0
2014-02-25 15:45:00,11.36,11.38,11.35,11.37,294600.0,4.2624,4.2699,4.2587,4.2662,294600.0
2014-02-25 15:50:00,11.37,11.38,11.32,11.32,598000.0,4.2662,4.2699,4.2474,4.2474,598000.0
2014-02-25 15:55:00,11.33,11.34,11.31,11.34,851900.0,4.2511,4.2549,4.2436,4.2549,851900.0
2014-02-26 09:30:00,11.23,11.28,11.2,11.21,971700.0,4.2136,4.2324,4.2024,4.2061,971700.0
2014-02-26 09:35:00,11.21,11.22,11.17,11.21,1357800.0,4.2061,4.2099,4.1911,4.2061,1357800.0
2014-02-26 09:40:00,11.21,11.22,11.16,11.18,602900.0,4.2061,4.2099,4.1874,4.1949,602900.0
2014-02-26 09:45:00,11.18,11.2,11.18,11.2,443300.0,4.1949,4.2024,4.1949,4.2024,443300.0
2014-02-26 09:50:00,11.2,11.2,11.13,11.13,401200.0,4.2024,4.2024,4.1761,4.1761,401200.0
2014-02-26 09:55:00,11.13,11.14,11.1,11.14,695900.0,4.1761,4.1799,4.1649,4.1799,695900.0
2014-02-26 10:00:00,11.13,11.17,11.11,11.16,512600.0,4.1761,4.1911,4.1686,4.1874,512600.0
2014-02-26 10:05:00,11.16,11.18,11.15,11.18,343600.0,4.1874,4.1949,4.1836,4.1949,343600.0
2014-02-26 10:10:00,11.17,11.18,11.15,11.16,277200.0,4.1911,4.1949,4.1836,4.1874,277200.0
2014-02-26 10:15:00,11.16,11.18,11.13,11.17,304200.0,4.1874,4.1949,4.1761,4.1911,304200.0
2014-02-26 10:20:00,11.18,11.21,11.17,11.19,319100.0,4.1949,4.2061,4.1911,4.1986,319100.0
2014-02-26 10:25:00,11.19,11.27,11.19,11.27,445800.0,4.1986,4.2286,4.1986,4.2286,445800.0
2014-02-26 10:30:00,11.27,11.31,11.27,11.27,449400.0,4.2286,4.2436,4.2286,4.2286,449400.0
2014-02-26 10:35:00,11.28,11.29,11.19,11.21,342900.0,4.2324,4.2361,4.1986,4.2061,342900.0
2014-02-26 10:40:00,11.21,11.21,11.17,11.17,184900.0,4.2061,4.2061,4.1911,4.1911,184900.0
2014-02-26 10:45:00,11.17,11.19,11.17,11.19,150900.0,4.1911,4.1986,4.1911,4.1986,150900.0
2014-02-26 10:50:00,11.19,11.2,11.18,11.18,66200.0,4.1986,4.2024,4.1949,4.1949,66200.0
2014-02-26 10:55:00,11.19,11.21,11.16,11.16,230200.0,4.1986,4.2061,4.1874,4.1874,230200.0
2014-02-26 11:00:00,11.16,11.22,11.16,11.21,168800.0,4.1874,4.2099,4.1874,4.2061,168800.0
2014-02-26 11:05:00,11.21,11.27,11.21,11.26,296000.0,4.2061,4.2286,4.2061,4.2249,296000.0
2014-02-26 11:10:00,11.25,11.29,11.25,11.27,303700.0,4.2211,4.2361,4.2211,4.2286,303700.0
2014-02-26 11:15:00,11.27,11.28,11.24,11.25,196800.0,4.2286,4.2324,4.2174,4.2211,196800.0
2014-02-26 11:20:00,11.24,11.26,11.21,11.21,257300.0,4.2174,4.2249,4.2061,4.2061,257300.0
2014-02-26 11:25:00,11.21,11.25,11.21,11.23,531500.0,4.2061,4.2211,4.2061,4.2136,531500.0
2014-02-26 11:30:00,11.23,11.24,11.2,11.21,182200.0,4.2136,4.2174,4.2024,4.2061,182200.0
2014-02-26 11:35:00,11.21,11.23,11.19,11.21,219700.0,4.2061,4.2136,4.1986,4.2061,219700.0
2014-02-26 11:40:00,11.21,11.21,11.18,11.18,196700.0,4.2061,4.2061,4.1949,4.1949,196700.0
2014-02-26 11:45:00,11.19,11.2,11.17,11.19,251000.0,4.1986,4.2024,4.1911,4.1986,251000.0
2014-02-26 11:50:00,11.19,11.2,11.15,11.15,170800.0,4.1986,4.2024,4.1836,4.1836,170800.0
2014-02-26 11:55:00,11.16,11.17,11.15,11.15,70400.0,4.1874,4.1911,4.1836,4.1836,70400.0
2014-02-26 12:00:00,11.15,11.16,11.11,11.12,385300.0,4.1836,4.1874,4.1686,4.1724,385300.0
2014-02-26 12:05:00,11.13,11.14,11.12,11.13,160400.0,4.1761,4.1799,4.1724,4.1761,160400.0
2014-02-26 12:10:00,11.14,11.17,11.14,11.15,220900.0,4.1799,4.1911,4.1799,4.1836,220900.0
2014-02-26 12:15:00,11.15,11.16,11.14,11.14,110100.0,4.1836,4.1874,4.1799,4.1799,110100.0
2014-02-26 12:20:00,11.14,11.15,11.13,11.14,125100.0,4.1799,4.1836,4.1761,4.1799,125100.0
2014-02-26 12:25:00,11.14,11.14,11.11,11.12,98300.0,4.1799,4.1799,4.1686,4.1724,98300.0
2014-02-26 12:30:00,11.12,11.13,11.12,11.13,109600.0,4.1724,4.1761,4.1724,4.1761,109600.0
2014-02-26 12:35:00,11.12,11.14,11.12,11.14,218100.0,4.1724,4.1799,4.1724,4.1799,218100.0
2014-02-26 12:40:00,11.14,11.14,11.1,11.11,228600.0,4.1799,4.1799,4.1649,4.1686,228600.0
2014-02-26 12:45:00,11.11,11.12,11.11,11.11,171900.0,4.1686,4.1724,4.1686,4.1686,171900.0
2014-02-26 12:50:00,11.11,11.12,11.1,11.11,229400.0,4.1686,4.1724,4.1649,4.1686,229400.0
2014-02-26 12:55:00,11.1,11.11,11.1,11.1,111300.0,4.1649,4.1686,4.1649,4.1649,111300.0
2014-02-26 13:00:00,11.1,11.11,11.05,11.05,378600.0,4.1649,4.1686,4.1461,4.1461,378600.0
2014-02-26 13:05:00,11.05,11.09,11.05,11.08,598600.0,4.1461,4.1611,4.1461,4.1573,598600.0
2014-02-26 13:10:00,11.08,11.11,11.07,11.11,253900.0,4.1573,4.1686,4.1536,4.1686,253900.0
2014-02-26 13:15:00,11.11,11.11,11.09,11.1,186300.0,4.1686,4.1686,4.1611,4.1649,186300.0
2014-02-26 13:20:00,11.1,11.11,11.09,11.09,191300.0,4.1649,4.1686,4.1611,4.1611,191300.0
2014-02-26 13:25:00,11.1,11.1,11.08,11.1,145200.0,4.1649,4.1649,4.1573,4.1649,145200.0
2014-02-26 13:30:00,11.1,11.1,11.08,11.1,156500.0,4.1649,4.1649,4.1573,4.1649,156500.0
2014-02-26 13:35:00,11.09,11.1,11.09,11.09,161400.0,4.1611,4.1649,4.1611,4.1611,161400.0
2014-02-26 13:40:00,11.09,11.1,11.09,11.09,97000.0,4.1611,4.1649,4.1611,4.1611,97000.0
2014-02-26 13:45:00,11.1,11.1,11.09,11.1,137100.0,4.1649,4.1649,4.1611,4.1649,137100.0
2014-02-26 13:50:00,11.1,11.11,11.09,11.11,220000.0,4.1649,4.1686,4.1611,4.1686,220000.0
2014-02-26 13:55:00,11.11,11.11,11.09,11.1,104600.0,4.1686,4.1686,4.1611,4.1649,104600.0
2014-02-26 14:00:00,11.1,11.11,11.08,11.09,176900.0,4.1649,4.1686,4.1573,4.1611,176900.0
2014-02-26 14:05:00,11.09,11.09,11.06,11.07,309700.0,4.1611,4.1611,4.1498,4.1536,309700.0
2014-02-26 14:10:00,11.07,11.08,11.05,11.05,191800.0,4.1536,4.1573,4.1461,4.1461,191800.0
2014-02-26 14:15:00,11.05,11.07,11.03,11.03,602900.0,4.1461,4.1536,4.1386,4.1386,602900.0
2014-02-26 14:20:00,11.03,11.04,11.02,11.03,200500.0,4.1386,4.1423,4.1348,4.1386,200500.0
2014-02-26 14:25:00,11.03,11.03,11.01,11.01,193200.0,4.1386,4.1386,4.1311,4.1311,193200.0
2014-02-26 14:30:00,11.01,11.03,11.0,11.01,305400.0,4.1311,4.1386,4.1273,4.1311,305400.0
2014-02-26 14:35:00,11.02,11.02,11.0,11.02,125300.0,4.1348,4.1348,4.1273,4.1348,125300.0
2014-02-26 14:40:00,11.02,11.03,11.01,11.02,105800.0,4.1348,4.1386,4.1311,4.1348,105800.0
2014-02-26 14:45:00,11.02,11.03,11.0,11.01,293700.0,4.1348,4.1386,4.1273,4.1311,293700.0
2014-02-26 14:50:00,11.01,11.04,11.0,11.03,328500.0,4.1311,4.1423,4.1273,4.1386,328500.0
2014-02-26 14:55:00,11.03,11.04,11.02,11.02,188300.0,4.1386,4.1423,4.1348,4.1348,188300.0
2014-02-26 15:00:00,11.03,11.03,11.01,11.01,191200.0,4.1386,4.1386,4.1311,4.1311,191200.0
2014-02-26 15:05:00,11.01,11.02,11.0,11.0,149100.0,4.1311,4.1348,4.1273,4.1273,149100.0
2014-02-26 15:10:00,11.01,11.03,11.0,11.03,381800.0,4.1311,4.1386,4.1273,4.1386,381800.0
2014-02-26 15:15:00,11.03,11.05,11.01,11.04,479900.0,4.1386,4.1461,4.1311,4.1423,479900.0
2014-02-26 15:20:00,11.04,11.05,11.03,11.04,256100.0,4.1423,4.1461,4.1386,4.1423,256100.0
2014-02-26 15:25:00,11.05,11.05,11.04,11.04,175800.0,4.1461,4.1461,4.1423,4.1423,175800.0
2014-02-26 15:30:00,11.04,11.07,11.04,11.04,618700.0,4.1423,4.1536,4.1423,4.1423,618700.0
2014-02-26 15:35:00,11.04,11.06,11.03,11.05,229100.0,4.1423,4.1498,4.1386,4.1461,229100.0
2014-02-26 15:40:00,11.06,11.06,11.05,11.05,203000.0,4.1498,4.1498,4.1461,4.1461,203000.0
2014-02-26 15:45:00,11.05,11.06,11.01,11.05,874800.0,4.1461,4.1498,4.1311,4.1461,874800.0
2014-02-26 15:50:00,11.05,11.05,11.04,11.04,352000.0,4.1461,4.1461,4.1423,4.1423,352000.0
2014-02-26 15:55:00,11.04,11.08,11.04,11.08,1059600.0,4.1423,4.1573,4.1423,4.1573,1059600.0
2014-02-27 09:30:00,11.1,11.1,11.05,11.07,593400.0,4.1649,4.1649,4.1461,4.1536,593400.0
2014-02-27 09:35:00,11.08,11.09,11.03,11.09,534700.0,4.1573,4.1611,4.1386,4.1611,534700.0
2014-02-27 09:40:00,11.09,11.09,11.0,11.0,278400.0,4.1611,4.1611,4.1273,4.1273,278400.0
2014-02-27 09:45:00,11.01,11.04,11.0,11.03,403000.0,4.1311,4.1423,4.1273,4.1386,403000.0
2014-02-27 09:50:00,11.03,11.03,11.01,11.03,238500.0,4.1386,4.1386,4.1311,4.1386,238500.0
2014-02-27 09:55:00,11.02,11.07,11.02,11.06,523100.0,4.1348,4.1536,4.1348,4.1498,523100.0
2014-02-27 10:00:00,11.05,11.06,11.02,11.03,201000.0,4.1461,4.1498,4.1348,4.1386,201000.0
2014-02-27 10:05:00,11.03,11.04,11.02,11.03,304800.0,4.1386,4.1423,4.1348,4.1386,304800.0
2014-02-27 10:10:00,11.03,11.05,11.02,11.05,141100.0,4.1386,4.1461,4.1348,4.1461,141100.0
2014-02-27 10:15:00,11.05,11.06,11.02,11.04,369100.0,4.1461,4.1498,4.1348,4.1423,369100.0
2014-02-27 10:20:00,11.04,11.09,11.04,11.09,216900.0,4.1423,4.1611,4.1423,4.1611,216900.0
2014-02-27 10:25:00,11.09,11.11,11.08,11.11,149900.0,4.1611,4.1686,4.1573,4.1686,149900.0
2014-02-27 10:30:00,11.11,11.11,11.09,11.11,314400.0,4.1686,4.1686,4.1611,4.1686,314400.0
2014-02-27 10:35:00,11.1,11.11,11.07,11.07,257300.0,4.1649,4.1686,4.1536,4.1536,257300.0
2014-02-27 10:40:00,11.07,11.09,11.06,11.09,233800.0,4.1536,4.1611,4.1498,4.1611,233800.0
2014-02-27 10:45:00,11.09,11.14,11.09,11.14,380800.0,4.1611,4.1799,4.1611,4.1799,380800.0
2014-02-27 10:50:00,11.14,11.15,11.12,11.15,223300.0,4.1799,4.1836,4.1724,4.1836,223300.0
2014-02-27 10:55:00,11.14,11.18,11.14,11.18,194400.0,4.1799,4.1949,4.1799,4.1949,194400.0
2014-02-27 11:00:00,11.18,11.23,11.17,11.23,375500.0,4.1949,4.2136,4.1911,4.2136,375500.0
2014-02-27 11:05:00,11.23,11.27,11.23,11.26,316100.0,4.2136,4.2286,4.2136,4.2249,316100.0
2014-02-27 11:10:00,11.26,11.32,11.26,11.29,399600.0,4.2249,4.2474,4.2249,4.2361,399600.0
2014-02-27 11:15:00,11.29,11.33,11.27,11.28,297900.0,4.2361,4.2511,4.2286,4.2324,297900.0
2014-02-27 11:20:00,11.28,11.3,11.26,11.27,271200.0,4.2324,4.2399,4.2249,4.2286,271200.0
2014-02-27 11:25:00,11.26,11.29,11.25,11.28,238100.0,4.2249,4.2361,4.2211,4.2324,238100.0
2014-02-27 11:30:00,11.27,11.29,11.25,11.29,359400.0,4.2286,4.2361,4.2211,4.2361,359400.0
2014-02-27 11:35:00,11.29,11.31,11.28,11.29,226200.0,4.2361,4.2436,4.2324,4.2361,226200.0
2014-02-27 11:40:00,11.29,11.3,11.28,11.3,249200.0,4.2361,4.2399,4.2324,4.2399,249200.0
2014-02-27 11:45:00,11.29,11.3,11.26,11.26,153000.0,4.2361,4.2399,4.2249,4.2249,153000.0
2014-02-27 11:50:00,11.26,11.28,11.24,11.28,255300.0,4.2249,4.2324,4.2174,4.2324,255300.0
2014-02-27 11:55:00,11.28,11.31,11.27,11.3,153100.0,4.2324,4.2436,4.2286,4.2399,153100.0
2014-02-27 12:00:00,11.3,11.32,11.29,11.3,317400.0,4.2399,4.2474,4.2361,4.2399,317400.0
2014-02-27 12:05:00,11.3,11.31,11.28,11.28,64600.0,4.2399,4.2436,4.2324,4.2324,64600.0
2014-02-27 12:10:00,11.29,11.29,11.26,11.28,210900.0,4.2361,4.2361,4.2249,4.2324,210900.0
2014-02-27 12:15:00,11.28,11.32,11.27,11.3,150500.0,4.2324,4.2474,4.2286,4.2399,150500.0
2014-02-27 12:20:00,11.3,11.35,11.3,11.35,312300.0,4.2399,4.2587,4.2399,4.2587,312300.0
2014-02-27 12:25:00,11.35,11.36,11.34,11.35,205700.0,4.2587,4.2624,4.2549,4.2587,205700.0
2014-02-27 12:30:00,11.35,11.36,11.33,11.35,199300.0,4.2587,4.2624,4.2511,4.2587,199300.0
2014-02-27 12:35:00,11.35,11.36,11.34,11.35,219900.0,4.2587,4.2624,4.2549,4.2587,219900.0
2014-02-27 12:40:00,11.35,11.36,11.34,11.35,327200.0,4.2587,4.2624,4.2549,4.2587,327200.0
2014-02-27 12:45:00,11.35,11.36,11.34,11.36,82600.0,4.2587,4.2624,4.2549,4.2624,82600.0
2014-02-27 12:50:00,11.36,11.36,11.33,11.34,113600.0,4.2624,4.2624,4.2511,4.2549,113600.0
2014-02-27 12:55:00,11.34,11.35,11.33,11.34,110400.0,4.2549,4.2587,4.2511,4.2549,110400.0
2014-02-27 13:00:00,11.34,11.42,11.33,11.42,270700.0,4.2549,4.2849,4.2511,4.2849,270700.0
2014-02-27 13:05:00,11.42,11.46,11.4,11.44,504500.0,4.2849,4.2999,4.2774,4.2924,504500.0
2014-02-27 13:10:00,11.44,11.48,11.42,11.42,547400.0,4.2924,4.3074,4.2849,4.2849,547400.0
2014-02-27 13:15:00,11.42,11.43,11.39,11.41,203700.0,4.2849,4.2887,4.2737,4.2812,203700.0
2014-02-27 13:20:00,11.41,11.45,11.4,11.43,303400.0,4.2812,4.2962,4.2774,4.2887,303400.0
2014-02-27 13:25:00,11.44,11.44,11.43,11.43,220700.0,4.2924,4.2924,4.2887,4.2887,220700.0
2014-02-27 13:30:00,11.44,11.45,11.43,11.44,258700.0,4.2924,4.2962,4.2887,4.2924,258700.0
2014-02-27 13:35:00,11.44,11.45,11.42,11.44,167200.0,4.2924,4.2962,4.2849,4.2924,167200.0
2014-02-27 13:40:00,11.44,11.45,11.43,11.43,175700.0,4.2924,4.2962,4.2887,4.2887,175700.0
2014-02-27 13:45:00,11.43,11.48,11.43,11.48,211600.0,4.2887,4.3074,4.2887,4.3074,211600.0
2014-02-27 13:50:00,11.48,11.48,11.44,11.44,221500.0,4.3074,4.3074,4.2924,4.2924,221500.0
2014-02-27 13:55:00,11.44,11.47,11.42,11.42,411700.0,4.2924,4.3037,4.2849,4.2849,411700.0
2014-02-27 14:00:00,11.42,11.44,11.42,11.42,253500.0,4.2849,4.2924,4.2849,4.2849,253500.0
2014-02-27 14:05:00,11.43,11.46,11.4,11.46,469700.0,4.2887,4.2999,4.2774,4.2999,469700.0
2014-02-27 14:10:00,11.46,11.46,11.43,11.46,282800.0,4.2999,4.2999,4.2887,4.2999,282800.0
2014-02-27 14:15:00,11.46,11.48,11.45,11.47,283500.0,4.2999,4.3074,4.2962,4.3037,283500.0
2014-02-27 14:20:00,11.46,11.47,11.43,11.43,203800.0,4.2999,4.3037,4.2887,4.2887,203800.0
2014-02-27 14:25:00,11.44,11.45,11.43,11.45,165900.0,4.2924,4.2962,4.2887,4.2962,165900.0
2014-02-27 14:30:00,11.44,11.45,11.4,11.42,329100.0,4.2924,4.2962,4.2774,4.2849,329100.0
2014-02-27 14:35:00,11.42,11.44,11.41,11.44,152700.0,4.2849,4.2924,4.2812,4.2924,152700.0
2014-02-27 14:40:00,11.44,11.47,11.42,11.43,353500.0,4.2924,4.3037,4.2849,4.2887,353500.0
2014-02-27 14:45:00,11.43,11.45,11.43,11.44,148200.0,4.2887,4.2962,4.2887,4.2924,148200.0
2014-02-27 14:50:00,11.44,11.47,11.44,11.47,251400.0,4.2924,4.3037,4.2924,4.3037,251400.0
2014-02-27 14:55:00,11.46,11.47,11.45,11.47,231400.0,4.2999,4.3037,4.2962,4.3037,231400.0
2014-02-27 15:00:00,11.47,11.48,11.46,11.47,86800.0,4.3037,4.3074,4.2999,4.3037,86800.0
2014-02-27 15:05:00,11.47,11.52,11.47,11.52,166700.0,4.3037,4.3224,4.3037,4.3224,166700.0
2014-02-27 15:10:00,11.52,11.53,11.5,11.51,184300.0,4.3224,4.3262,4.3149,4.3187,184300.0
2014-02-27 15:15:00,11.51,11.56,11.5,11.5,394700.0,4.3187,4.3374,4.3149,4.3149,394700.0
2014-02-27 15:20:00,11.51,11.51,11.49,11.51,149700.0,4.3187,4.3187,4.3112,4.3187,149700.0
2014-02-27 15:25:00,11.51,11.54,11.5,11.54,121700.0,4.3187,4.3299,4.3149,4.3299,121700.0
2014-02-27 15:30:00,11.54,11.54,11.52,11.52,180700.0,4.3299,4.3299,4.3224,4.3224,180700.0
2014-02-27 15:35:00,11.53,11.54,11.51,11.52,324800.0,4.3262,4.3299,4.3187,4.3224,324800.0
2014-02-27 15:40:00,11.52,11.53,11.51,11.53,237200.0,4.3224,4.3262,4.3187,4.3262,237200.0
2014-02-27 15:45:00,11.53,11.55,11.53,11.54,486600.0,4.3262,4.3337,4.3262,4.3299,486600.0
2014-02-27 15:50:00,11.54,11.55,11.53,11.54,403100.0,4.3299,4.3337,4.3262,4.3299,403100.0
2014-02-27 15:55:00,11.54,11.54,11.51,11.53,1411100.0,4.3299,4.3299,4.3187,4.3262,1411100.0
2014-02-28 09:30:00,11.36,11.44,11.32,11.42,1459900.0,4.2624,4.2924,4.2474,4.2849,1459900.0
2014-02-28 09:35:00,11.42,11.43,11.28,11.3,945400.0,4.2849,4.2887,4.2324,4.2399,945400.0
2014-02-28 09:40:00,11.3,11.45,11.29,11.43,1129400.0,4.2399,4.2962,4.2361,4.2887,1129400.0
2014-02-28 09:45:00,11.42,11.42,11.3,11.32,417500.0,4.2849,4.2849,4.2399,4.2474,417500.0
2014-02-28 09:50:00,11.32,11.35,11.29,11.32,368500.0,4.2474,4.2587,4.2361,4.2474,368500.0
2014-02-28 09:55:00,11.32,11.33,11.3,11.32,150100.0,4.2474,4.2511,4.2399,4.2474,150100.0
2014-02-28 10:00:00,11.32,11.33,11.27,11.29,382000.0,4.2474,4.2511,4.2286,4.2361,382000.0
2014-02-28 10:05:00,11.29,11.29,11.2,11.21,567800.0,4.2361,4.2361,4.2024,4.2061,567800.0
2014-02-28 10:10:00,11.21,11.23,11.17,11.18,869200.0,4.2061,4.2136,4.1911,4.1949,869200.0
2014-02-28 10:15:00,11.18,11.22,11.18,11.21,295900.0,4.1949,4.2099,4.1949,4.2061,295900.0
2014-02-28 10:20:00,11.21,11.25,11.18,11.25,411800.0,4.2061,4.2211,4.1949,4.2211,411800.0
2014-02-28 10:25:00,11.25,11.3,11.24,11.29,449200.0,4.2211,4.2399,4.2174,4.2361,449200.0
2014-02-28 10:30:00,11.29,11.33,11.27,11.27,409500.0,4.2361,4.2511,4.2286,4.2286,409500.0
2014-02-28 10:35:00,11.27,11.27,11.2,11.21,440200.0,4.2286,4.2286,4.2024,4.2061,440200.0
2014-02-28 10:40:00,11.21,11.24,11.19,11.24,192900.0,4.2061,4.2174,4.1986,4.2174,192900.0
2014-02-28 10:45:00,11.24,11.27,11.23,11.23,275100.0,4.2174,4.2286,4.2136,4.2136,275100.0
2014-02-28 10:50:00,11.23,11.24,11.19,11.21,237900.0,4.2136,4.2174,4.1986,4.2061,237900.0
2014-02-28 10:55:00,11.22,11.22,11.19,11.19,158300.0,4.2099,4.2099,4.1986,4.1986,158300.0
2014-02-28 11:00:00,11.18,11.21,11.17,11.18,332500.0,4.1949,4.2061,4.1911,4.1949,332500.0
2014-02-28 11:05:00,11.17,11.21,11.17,11.19,290000.0,4.1911,4.2061,4.1911,4.1986,290000.0
2014-02-28 11:10:00,11.19,11.21,11.18,11.19,162500.0,4.1986,4.2061,4.1949,4.1986,162500.0
2014-02-28 11:15:00,11.2,11.21,11.19,11.21,123700.0,4.2024,4.2061,4.1986,4.2061,123700.0
2014-02-28 11:20:00,11.21,11.24,11.2,11.24,85700.0,4.2061,4.2174,4.2024,4.2174,85700.0
2014-02-28 11:25:00,11.23,11.25,11.23,11.24,215800.0,4.2136,4.2211,4.2136,4.2174,215800.0
2014-02-28 11:30:00,11.23,11.25,11.21,11.24,127600.0,4.2136,4.2211,4.2061,4.2174,127600.0
2014-02-28 11:35:00,11.24,11.26,11.23,11.24,157700.0,4.2174,4.2249,4.2136,4.2174,157700.0
2014-02-28 11:40:00,11.24,11.24,11.2,11.21,126800.0,4.2174,4.2174,4.2024,4.2061,126800.0
2014-02-28 11:45:00,11.21,11.22,11.2,11.21,105700.0,4.2061,4.2099,4.2024,4.2061,105700.0
2014-02-28 11:50:00,11.21,11.21,11.2,11.21,38000.0,4.2061,4.2061,4.2024,4.2061,38000.0
2014-02-28 11:55:00,11.21,11.21,11.19,11.19,82600.0,4.2061,4.2061,4.1986,4.1986,82600.0
2014-02-28 12:00:00,11.19,11.21,11.18,11.2,235100.0,4.1986,4.2061,4.1949,4.2024,235100.0
2014-02-28 12:05:00,11.2,11.22,11.19,11.21,158900.0,4.2024,4.2099,4.1986,4.2061,158900.0
2014-02-28 12:10:00,11.21,11.21,11.19,11.19,56100.0,4.2061,4.2061,4.1986,4.1986,56100.0
2014-02-28 12:15:00,11.19,11.2,11.18,11.18,148900.0,4.1986,4.2024,4.1949,4.1949,148900.0
2014-02-28 12:20:00,11.19,11.19,11.15,11.17,374500.0,4.1986,4.1986,4.1836,4.1911,374500.0
2014-02-28 12:25:00,11.17,11.18,11.16,11.16,142200.0,4.1911,4.1949,4.1874,4.1874,142200.0
2014-02-28 12:30:00,11.17,11.2,11.16,11.19,94400.0,4.1911,4.2024,4.1874,4.1986,94400.0
2014-02-28 12:35:00,11.19,11.22,11.18,11.22,91600.0,4.1986,4.2099,4.1949,4.2099,91600.0
2014-02-28 12:40:00,11.21,11.24,11.2,11.23,235800.0,4.2061,4.2174,4.2024,4.2136,235800.0
2014-02-28 12:45:00,11.23,11.23,11.18,11.18,168000.0,4.2136,4.2136,4.1949,4.1949,168000.0
2014-02-28 12:50:00,11.19,11.19,11.17,11.17,36300.0,4.1986,4.1986,4.1911,4.1911,36300.0
2014-02-28 12:55:00,11.18,11.18,11.16,11.16,101900.0,4.1949,4.1949,4.1874,4.1874,101900.0
2014-02-28 13:00:00,11.16,11.18,11.15,11.16,182200.0,4.1874,4.1949,4.1836,4.1874,182200.0
2014-02-28 13:05:00,11.16,11.18,11.16,11.16,116400.0,4.1874,4.1949,4.1874,4.1874,116400.0
2014-02-28 13:10:00,11.17,11.19,11.15,11.16,158500.0,4.1911,4.1986,4.1836,4.1874,158500.0
2014-02-28 13:15:00,11.16,11.17,11.14,11.15,330100.0,4.1874,4.1911,4.1799,4.1836,330100.0
2014-02-28 13:20:00,11.15,11.16,11.13,11.14,157200.0,4.1836,4.1874,4.1761,4.1799,157200.0
2014-02-28 13:25:00,11.14,11.15,11.13,11.13,100200.0,4.1799,4.1836,4.1761,4.1761,100200.0
2014-02-28 13:30:00,11.14,11.18,11.13,11.15,245500.0,4.1799,4.1949,4.1761,4.1836,245500.0
2014-02-28 13:35:00,11.15,11.15,11.14,11.15,159900.0,4.1836,4.1836,4.1799,4.1836,159900.0
2014-02-28 13:40:00,11.15,11.15,11.14,11.14,72700.0,4.1836,4.1836,4.1799,4.1799,72700.0
2014-02-28 13:45:00,11.15,11.15,11.13,11.14,155900.0,4.1836,4.1836,4.1761,4.1799,155900.0
2014-02-28 13:50:00,11.13,11.15,11.13,11.14,162800.0,4.1761,4.1836,4.1761,4.1799,162800.0
2014-02-28 13:55:00,11.14,11.18,11.14,11.17,212800.0,4.1799,4.1949,4.1799,4.1911,212800.0
2014-02-28 14:00:00,11.18,11.18,11.14,11.17,315800.0,4.1949,4.1949,4.1799,4.1911,315800.0
2014-02-28 14:05:00,11.17,11.19,11.16,11.19,202600.0,4.1911,4.1986,4.1874,4.1986,202600.0
2014-02-28 14:10:00,11.19,11.19,11.16,11.16,138100.0,4.1986,4.1986,4.1874,4.1874,138100.0
2014-02-28 14:15:00,11.16,11.17,11.15,11.15,66100.0,4.1874,4.1911,4.1836,4.1836,66100.0
2014-02-28 14:20:00,11.15,11.16,11.14,11.14,213800.0,4.1836,4.1874,4.1799,4.1799,213800.0
2014-02-28 14:25:00,11.14,11.17,11.14,11.17,78700.0,4.1799,4.1911,4.1799,4.1911,78700.0
2014-02-28 14:30:00,11.17,11.19,11.16,11.18,178700.0,4.1911,4.1986,4.1874,4.1949,178700.0
2014-02-28 14:35:00,11.18,11.18,11.14,11.16,378800.0,4.1949,4.1949,4.1799,4.1874,378800.0
2014-02-28 14:40:00,11.16,11.16,11.15,11.15,119200.0,4.1874,4.1874,4.1836,4.1836,119200.0
2014-02-28 14:45:00,11.15,11.16,11.13,11.14,254600.0,4.1836,4.1874,4.1761,4.1799,254600.0
2014-02-28 14:50:00,11.14,11.15,11.12,11.15,193000.0,4.1799,4.1836,4.1724,4.1836,193000.0
2014-02-28 14:55:00,11.14,11.14,11.12,11.12,135400.0,4.1799,4.1799,4.1724,4.1724,135400.0
2014-02-28 15:00:00,11.12,11.13,11.1,11.13,309600.0,4.1724,4.1761,4.1649,4.1761,309600.0
2014-02-28 15:05:00,11.13,11.14,11.09,11.09,555500.0,4.1761,4.1799,4.1611,4.1611,555500.0
2014-02-28 15:10:00,11.09,11.11,11.07,11.09,279800.0,4.1611,4.1686,4.1536,4.1611,279800.0
2014-02-28 15:15:00,11.09,11.12,11.09,11.1,146200.0,4.1611,4.1724,4.1611,4.1649,146200.0
2014-02-28 15:20:00,11.09,11.12,11.09,11.12,293400.0,4.1611,4.1724,4.1611,4.1724,293400.0
2014-02-28 15:25:00,11.12,11.15,11.1,11.14,204500.0,4.1724,4.1836,4.1649,4.1799,204500.0
2014-02-28 15:30:00,11.14,11.15,11.13,11.15,360400.0,4.1799,4.1836,4.1761,4.1836,360400.0
2014-02-28 15:35:00,11.15,11.15,11.14,11.15,123200.0,4.1836,4.1836,4.1799,4.1836,123200.0
2014-02-28 15:40:00,11.15,11.18,11.14,11.16,329900.0,4.1836,4.1949,4.1799,4.1874,329900.0
2014-02-28 15:45:00,11.16,11.18,11.14,11.17,328700.0,4.1874,4.1949,4.1799,4.1911,328700.0
2014-02-28 15:50:00,11.16,11.17,11.15,11.16,259000.0,4.1874,4.1911,4.1836,4.1874,259000.0
2014-02-28 15:55:00,11.16,11.2,11.16,11.2,1087800.0,4.1874,4.2024,4.1874,4.2024,1087800.0
2014-03-03 09:30:00,11.1,11.18,10.95,10.98,1695500.0,4.1649,4.1949,4.1086,4.1198,1695500.0
2014-03-03 09:35:00,10.98,11.05,10.95,10.99,669800.0,4.1198,4.1461,4.1086,4.1236,669800.0
2014-03-03 09:40:00,10.99,11.0,10.92,10.96,448600.0,4.1236,4.1273,4.0973,4.1123,448600.0
2014-03-03 09:45:00,10.96,10.97,10.94,10.95,334800.0,4.1123,4.1161,4.1048,4.1086,334800.0
2014-03-03 09:50:00,10.95,11.05,10.93,11.04,456600.0,4.1086,4.1461,4.1011,4.1423,456600.0
2014-03-03 09:55:00,11.04,11.06,10.96,11.0,299100.0,4.1423,4.1498,4.1123,4.1273,299100.0
2014-03-03 10:00:00,11.01,11.06,11.0,11.01,260800.0,4.1311,4.1498,4.1273,4.1311,260800.0
2014-03-03 10:05:00,11.02,11.04,10.99,11.03,288700.0,4.1348,4.1423,4.1236,4.1386,288700.0
2014-03-03 10:10:00,11.03,11.05,11.01,11.02,287200.0,4.1386,4.1461,4.1311,4.1348,287200.0
2014-03-03 10:15:00,11.03,11.04,11.01,11.03,203900.0,4.1386,4.1423,4.1311,4.1386,203900.0
2014-03-03 10:20:00,11.03,11.04,11.0,11.04,259800.0,4.1386,4.1423,4.1273,4.1423,259800.0
2014-03-03 10:25:00,11.04,11.07,11.03,11.07,178300.0,4.1423,4.1536,4.1386,4.1536,178300.0
2014-03-03 10:30:00,11.07,11.08,11.05,11.05,243000.0,4.1536,4.1573,4.1461,4.1461,243000.0
2014-03-03 10:35:00,11.06,11.06,11.03,11.05,167200.0,4.1498,4.1498,4.1386,4.1461,167200.0
2014-03-03 10:40:00,11.05,11.05,11.01,11.04,157500.0,4.1461,4.1461,4.1311,4.1423,157500.0
2014-03-03 10:45:00,11.04,11.06,11.01,11.02,143200.0,4.1423,4.1498,4.1311,4.1348,143200.0
2014-03-03 10:50:00,11.02,11.03,11.01,11.02,99400.0,4.1348,4.1386,4.1311,4.1348,99400.0
2014-03-03 10:55:00,11.03,11.04,11.02,11.04,90300.0,4.1386,4.1423,4.1348,4.1423,90300.0
2014-03-03 11:00:00,11.04,11.04,11.02,11.03,93400.0,4.1423,4.1423,4.1348,4.1386,93400.0
2014-03-03 11:05:00,11.03,11.03,10.98,11.0,216900.0,4.1386,4.1386,4.1198,4.1273,216900.0
2014-03-03 11:10:00,11.0,11.0,10.96,10.97,242400.0,4.1273,4.1273,4.1123,4.1161,242400.0
2014-03-03 11:15:00,10.97,11.0,10.96,11.0,119900.0,4.1161,4.1273,4.1123,4.1273,119900.0
2014-03-03 11:20:00,11.0,11.01,10.98,11.0,97500.0,4.1273,4.1311,4.1198,4.1273,97500.0
2014-03-03 11:25:00,11.0,11.0,10.96,10.96,146800.0,4.1273,4.1273,4.1123,4.1123,146800.0
2014-03-03 11:30:00,10.96,10.98,10.96,10.97,227200.0,4.1123,4.1198,4.1123,4.1161,227200.0
2014-03-03 11:35:00,10.96,10.97,10.96,10.97,52300.0,4.1123,4.1161,4.1123,4.1161,52300.0
2014-03-03 11:40:00,10.96,10.98,10.96,10.97,128100.0,4.1123,4.1198,4.1123,4.1161,128100.0
2014-03-03 11:45:00,10.98,10.98,10.95,10.97,268400.0,4.1198,4.1198,4.1086,4.1161,268400.0
2014-03-03 11:50:00,10.97,10.98,10.96,10.97,92000.0,4.1161,4.1198,4.1123,4.1161,92000.0
2014-03-03 11:55:00,10.98,10.98,10.95,10.95,152000.0,4.1198,4.1198,4.1086,4.1086,152000.0
2014-03-03 12:00:00,10.95,10.96,10.91,10.93,282200.0,4.1086,4.1123,4.0936,4.1011,282200.0
2014-03-03 12:05:00,10.93,10.94,10.91,10.93,247000.0,4.1011,4.1048,4.0936,4.1011,247000.0
2014-03-03 12:10:00,10.93,10.96,10.91,10.95,240700.0,4.1011,4.1123,4.0936,4.1086,240700.0
2014-03-03 12:15:00,10.95,10.95,10.92,10.93,247900.0,4.1086,4.1086,4.0973,4.1011,247900.0
2014-03-03 12:20:00,10.93,10.95,10.92,10.95,160000.0,4.1011,4.1086,4.0973,4.1086,160000.0
2014-03-03 12:25:00,10.95,10.95,10.93,10.93,59200.0,4.1086,4.1086,4.1011,4.1011,59200.0
2014-03-03 12:30:00,10.94,10.94,10.9,10.9,317300.0,4.1048,4.1048,4.0898,4.0898,317300.0
2014-03-03 12:35:00,10.91,10.93,10.9,10.91,514400.0,4.0936,4.1011,4.0898,4.0936,514400.0
2014-03-03 12:40:00,10.91,10.93,10.9,10.92,157400.0,4.0936,4.1011,4.0898,4.0973,157400.0
2014-03-03 12:45:00,10.92,10.92,10.9,10.92,43000.0,4.0973,4.0973,4.0898,4.0973,43000.0
2014-03-03 12:50:00,10.92,10.92,10.9,10.9,82400.0,4.0973,4.0973,4.0898,4.0898,82400.0
2014-03-03 12:55:00,10.9,10.91,10.9,10.91,91100.0,4.0898,4.0936,4.0898,4.0936,91100.0
2014-03-03 13:00:00,10.9,10.92,10.9,10.91,227200.0,4.0898,4.0973,4.0898,4.0936,227200.0
2014-03-03 13:05:00,10.91,10.91,10.9,10.91,98000.0,4.0936,4.0936,4.0898,4.0936,98000.0
2014-03-03 13:10:00,10.91,10.92,10.9,10.9,198700.0,4.0936,4.0973,4.0898,4.0898,198700.0
2014-03-03 13:15:00,10.91,10.91,10.87,10.9,343100.0,4.0936,4.0936,4.0786,4.0898,343100.0
2014-03-03 13:20:00,10.9,10.91,10.89,10.9,83000.0,4.0898,4.0936,4.0861,4.0898,83000.0
2014-03-03 13:25:00,10.9,10.91,10.88,10.88,144600.0,4.0898,4.0936,4.0823,4.0823,144600.0
2014-03-03 13:30:00,10.89,10.89,10.87,10.88,135600.0,4.0861,4.0861,4.0786,4.0823,135600.0
2014-03-03 13:35:00,10.88,10.9,10.87,10.88,174400.0,4.0823,4.0898,4.0786,4.0823,174400.0
2014-03-03 13:40:00,10.88,10.88,10.86,10.87,63400.0,4.0823,4.0823,4.0748,4.0786,63400.0
2014-03-03 13:45:00,10.87,10.89,10.86,10.89,253800.0,4.0786,4.0861,4.0748,4.0861,253800.0
2014-03-03 13:50:00,10.88,10.89,10.88,10.89,37800.0,4.0823,4.0861,4.0823,4.0861,37800.0
2014-03-03 13:55:00,10.89,10.91,10.88,10.89,302800.0,4.0861,4.0936,4.0823,4.0861,302800.0
2014-03-03 14:00:00,10.88,10.9,10.87,10.88,175600.0,4.0823,4.0898,4.0786,4.0823,175600.0
2014-03-03 14:05:00,10.88,10.88,10.86,10.87,73000.0,4.0823,4.0823,4.0748,4.0786,73000.0
2014-03-03 14:10:00,10.86,10.87,10.86,10.86,103500.0,4.0748,4.0786,4.0748,4.0748,103500.0
2014-03-03 14:15:00,10.87,10.87,10.86,10.86,189000.0,4.0786,4.0786,4.0748,4.0748,189000.0
2014-03-03 14:20:00,10.87,10.89,10.86,10.88,236100.0,4.0786,4.0861,4.0748,4.0823,236100.0
2014-03-03 14:25:00,10.89,10.9,10.86,10.88,318400.0,4.0861,4.0898,4.0748,4.0823,318400.0
2014-03-03 14:30:00,10.88,10.89,10.87,10.89,104800.0,4.0823,4.0861,4.0786,4.0861,104800.0
2014-03-03 14:35:00,10.88,10.9,10.88,10.88,150400.0,4.0823,4.0898,4.0823,4.0823,150400.0
2014-03-03 14:40:00,10.88,10.91,10.87,10.9,245500.0,4.0823,4.0936,4.0786,4.0898,245500.0
2014-03-03 14:45:00,10.9,10.9,10.88,10.9,210600.0,4.0898,4.0898,4.0823,4.0898,210600.0
2014-03-03 14:50:00,10.9,10.91,10.89,10.91,230300.0,4.0898,4.0936,4.0861,4.0936,230300.0
2014-03-03 14:55:00,10.9,10.91,10.88,10.89,188200.0,4.0898,4.0936,4.0823,4.0861,188200.0
2014-03-03 15:00:00,10.88,10.89,10.87,10.89,276000.0,4.0823,4.0861,4.0786,4.0861,276000.0
2014-03-03 15:05:00,10.89,10.89,10.88,10.89,101600.0,4.0861,4.0861,4.0823,4.0861,101600.0
2014-03-03 15:10:00,10.88,10.89,10.87,10.88,101700.0,4.0823,4.0861,4.0786,4.0823,101700.0
2014-03-03 15:15:00,10.87,10.89,10.87,10.89,168000.0,4.0786,4.0861,4.0786,4.0861,168000.0
2014-03-03 15:20:00,10.89,10.89,10.86,10.87,294400.0,4.0861,4.0861,4.0748,4.0786,294400.0
2014-03-03 15:25:00,10.88,10.88,10.85,10.88,248100.0,4.0823,4.0823,4.071,4.0823,248100.0
2014-03-03 15:30:00,10.88,10.91,10.87,10.91,216500.0,4.0823,4.0936,4.0786,4.0936,216500.0
2014-03-03 15:35:00,10.91,10.91,10.89,10.91,172900.0,4.0936,4.0936,4.0861,4.0936,172900.0
2014-03-03 15:40:00,10.91,10.92,10.89,10.92,230100.0,4.0936,4.0973,4.0861,4.0973,230100.0
2014-03-03 15:45:00,10.91,10.94,10.91,10.93,476200.0,4.0936,4.1048,4.0936,4.1011,476200.0
2014-03-03 15:50:00,10.93,10.93,10.9,10.91,365100.0,4.1011,4.1011,4.0898,4.0936,365100.0
2014-03-03 15:55:00,10.91,10.95,10.91,10.94,831900.0,4.0936,4.1086,4.0936,4.1048,831900.0
2014-03-04 09:30:00,11.13,11.18,11.1,11.13,649800.0,4.1761,4.1949,4.1649,4.1761,649800.0
2014-03-04 09:35:00,11.14,11.18,11.08,11.09,537400.0,4.1799,4.1949,4.1573,4.1611,537400.0
2014-03-04 09:40:00,11.09,11.09,11.0,11.03,594100.0,4.1611,4.1611,4.1273,4.1386,594100.0
2014-03-04 09:45:00,11.03,11.06,11.0,11.03,368600.0,4.1386,4.1498,4.1273,4.1386,368600.0
2014-03-04 09:50:00,11.02,11.04,11.0,11.01,323300.0,4.1348,4.1423,4.1273,4.1311,323300.0
2014-03-04 09:55:00,11.01,11.04,11.01,11.02,334500.0,4.1311,4.1423,4.1311,4.1348,334500.0
2014-03-04 10:00:00,11.02,11.04,11.0,11.0,199500.0,4.1348,4.1423,4.1273,4.1273,199500.0
2014-03-04 10:05:00,11.01,11.04,11.0,11.04,132500.0,4.1311,4.1423,4.1273,4.1423,132500.0
2014-03-04 10:10:00,11.04,11.04,11.03,11.04,190600.0,4.1423,4.1423,4.1386,4.1423,190600.0
2014-03-04 10:15:00,11.04,11.05,11.02,11.02,131500.0,4.1423,4.1461,4.1348,4.1348,131500.0
2014-03-04 10:20:00,11.02,11.04,11.0,11.0,161900.0,4.1348,4.1423,4.1273,4.1273,161900.0
2014-03-04 10:25:00,11.01,11.03,11.0,11.01,295100.0,4.1311,4.1386,4.1273,4.1311,295100.0
2014-03-04 10:30:00,11.01,11.02,11.0,11.02,174200.0,4.1311,4.1348,4.1273,4.1348,174200.0
2014-03-04 10:35:00,11.02,11.02,11.01,11.02,120500.0,4.1348,4.1348,4.1311,4.1348,120500.0
2014-03-04 10:40:00,11.02,11.03,11.0,11.02,112800.0,4.1348,4.1386,4.1273,4.1348,112800.0
2014-03-04 10:45:00,11.01,11.03,11.01,11.03,77000.0,4.1311,4.1386,4.1311,4.1386,77000.0
2014-03-04 10:50:00,11.03,11.03,11.01,11.02,84000.0,4.1386,4.1386,4.1311,4.1348,84000.0
2014-03-04 10:55:00,11.02,11.05,11.02,11.03,136200.0,4.1348,4.1461,4.1348,4.1386,136200.0
2014-03-04 11:00:00,11.04,11.05,11.02,11.04,176100.0,4.1423,4.1461,4.1348,4.1423,176100.0
2014-03-04 11:05:00,11.03,11.04,11.03,11.04,171600.0,4.1386,4.1423,4.1386,4.1423,171600.0
2014-03-04 11:10:00,11.03,11.04,11.01,11.03,197500.0,4.1386,4.1423,4.1311,4.1386,197500.0
2014-03-04 11:15:00,11.03,11.03,11.02,11.02,62400.0,4.1386,4.1386,4.1348,4.1348,62400.0
2014-03-04 11:20:00,11.02,11.04,11.01,11.02,96400.0,4.1348,4.1423,4.1311,4.1348,96400.0
2014-03-04 11:25:00,11.03,11.04,11.01,11.03,77300.0,4.1386,4.1423,4.1311,4.1386,77300.0
2014-03-04 11:30:00,11.03,11.04,11.02,11.03,122300.0,4.1386,4.1423,4.1348,4.1386,122300.0
2014-03-04 11:35:00,11.03,11.04,11.02,11.02,36800.0,4.1386,4.1423,4.1348,4.1348,36800.0
2014-03-04 11:40:00,11.03,11.03,11.02,11.03,23800.0,4.1386,4.1386,4.1348,4.1386,23800.0
2014-03-04 11:45:00,11.03,11.05,11.03,11.04,171400.0,4.1386,4.1461,4.1386,4.1423,171400.0
2014-03-04 11:50:00,11.05,11.05,11.03,11.04,116300.0,4.1461,4.1461,4.1386,4.1423,116300.0
2014-03-04 11:55:00,11.04,11.04,11.03,11.04,29100.0,4.1423,4.1423,4.1386,4.1423,29100.0
2014-03-04 12:00:00,11.04,11.05,11.03,11.04,98100.0,4.1423,4.1461,4.1386,4.1423,98100.0
2014-03-04 12:05:00,11.04,11.05,11.04,11.04,47800.0,4.1423,4.1461,4.1423,4.1423,47800.0
2014-03-04 12:10:00,11.05,11.05,11.03,11.03,52700.0,4.1461,4.1461,4.1386,4.1386,52700.0
2014-03-04 12:15:00,11.03,11.03,11.02,11.03,18100.0,4.1386,4.1386,4.1348,4.1386,18100.0
2014-03-04 12:20:00,11.03,11.04,11.02,11.04,51800.0,4.1386,4.1423,4.1348,4.1423,51800.0
2014-03-04 12:25:00,11.04,11.04,11.03,11.04,28700.0,4.1423,4.1423,4.1386,4.1423,28700.0
2014-03-04 12:30:00,11.03,11.04,11.02,11.02,55300.0,4.1386,4.1423,4.1348,4.1348,55300.0
2014-03-04 12:35:00,11.02,11.03,11.02,11.02,54200.0,4.1348,4.1386,4.1348,4.1348,54200.0
2014-03-04 12:40:00,11.02,11.03,11.01,11.02,52200.0,4.1348,4.1386,4.1311,4.1348,52200.0
2014-03-04 12:45:00,11.02,11.03,11.01,11.03,84800.0,4.1348,4.1386,4.1311,4.1386,84800.0
2014-03-04 12:50:00,11.03,11.04,11.02,11.04,92900.0,4.1386,4.1423,4.1348,4.1423,92900.0
2014-03-04 12:55:00,11.04,11.04,11.03,11.04,16700.0,4.1423,4.1423,4.1386,4.1423,16700.0
2014-03-04 13:00:00,11.04,11.04,11.02,11.02,100800.0,4.1423,4.1423,4.1348,4.1348,100800.0
2014-03-04 13:05:00,11.02,11.03,11.01,11.02,38800.0,4.1348,4.1386,4.1311,4.1348,38800.0
2014-03-04 13:10:00,11.01,11.04,11.01,11.04,68600.0,4.1311,4.1423,4.1311,4.1423,68600.0
2014-03-04 13:15:00,11.04,11.04,11.02,11.03,58700.0,4.1423,4.1423,4.1348,4.1386,58700.0
2014-03-04 13:20:00,11.02,11.03,11.02,11.03,20200.0,4.1348,4.1386,4.1348,4.1386,20200.0
2014-03-04 13:25:00,11.03,11.05,11.02,11.05,80000.0,4.1386,4.1461,4.1348,4.1461,80000.0
2014-03-04 13:30:00,11.04,11.05,11.02,11.03,188500.0,4.1423,4.1461,4.1348,4.1386,188500.0
2014-03-04 13:35:00,11.04,11.04,11.02,11.02,88800.0,4.1423,4.1423,4.1348,4.1348,88800.0
2014-03-04 13:40:00,11.03,11.03,11.02,11.03,38200.0,4.1386,4.1386,4.1348,4.1386,38200.0
2014-03-04 13:45:00,11.03,11.03,11.01,11.01,145000.0,4.1386,4.1386,4.1311,4.1311,145000.0
2014-03-04 13:50:00,11.01,11.02,11.0,11.0,368800.0,4.1311,4.1348,4.1273,4.1273,368800.0
2014-03-04 13:55:00,11.0,11.01,11.0,11.0,69300.0,4.1273,4.1311,4.1273,4.1273,69300.0
2014-03-04 14:00:00,11.01,11.01,11.0,11.0,63000.0,4.1311,4.1311,4.1273,4.1273,63000.0
2014-03-04 14:05:00,11.0,11.01,11.0,11.01,41000.0,4.1273,4.1311,4.1273,4.1311,41000.0
2014-03-04 14:10:00,11.01,11.01,11.0,11.01,64100.0,4.1311,4.1311,4.1273,4.1311,64100.0
2014-03-04 14:15:00,11.01,11.02,11.0,11.0,107700.0,4.1311,4.1348,4.1273,4.1273,107700.0
2014-03-04 14:20:00,11.0,11.03,11.0,11.03,166600.0,4.1273,4.1386,4.1273,4.1386,166600.0
2014-03-04 14:25:00,11.03,11.03,11.02,11.03,41100.0,4.1386,4.1386,4.1348,4.1386,41100.0
2014-03-04 14:30:00,11.03,11.05,11.03,11.04,149600.0,4.1386,4.1461,4.1386,4.1423,149600.0
2014-03-04 14:35:00,11.05,11.05,11.04,11.04,78400.0,4.1461,4.1461,4.1423,4.1423,78400.0
2014-03-04 14:40:00,11.04,11.05,11.04,11.05,45100.0,4.1423,4.1461,4.1423,4.1461,45100.0
2014-03-04 14:45:00,11.04,11.05,11.04,11.04,39000.0,4.1423,4.1461,4.1423,4.1423,39000.0
2014-03-04 14:50:00,11.04,11.05,11.04,11.05,29000.0,4.1423,4.1461,4.1423,4.1461,29000.0
2014-03-04 14:55:00,11.04,11.1,11.04,11.07,605200.0,4.1423,4.1649,4.1423,4.1536,605200.0
2014-03-04 15:00:00,11.08,11.09,11.07,11.09,64500.0,4.1573,4.1611,4.1536,4.1611,64500.0
2014-03-04 15:05:00,11.09,11.09,11.08,11.09,41000.0,4.1611,4.1611,4.1573,4.1611,41000.0
2014-03-04 15:10:00,11.08,11.09,11.08,11.08,118700.0,4.1573,4.1611,4.1573,4.1573,118700.0
2014-03-04 15:15:00,11.09,11.11,11.08,11.1,132600.0,4.1611,4.1686,4.1573,4.1649,132600.0
2014-03-04 15:20:00,11.11,11.15,11.1,11.13,319900.0,4.1686,4.1836,4.1649,4.1761,319900.0
2014-03-04 15:25:00,11.13,11.14,11.11,11.12,148200.0,4.1761,4.1799,4.1686,4.1724,148200.0
2014-03-04 15:30:00,11.11,11.11,11.1,11.1,92300.0,4.1686,4.1686,4.1649,4.1649,92300.0
2014-03-04 15:35:00,11.1,11.11,11.1,11.1,50000.0,4.1649,4.1686,4.1649,4.1649,50000.0
2014-03-04 15:40:00,11.11,11.14,11.1,11.14,155500.0,4.1686,4.1799,4.1649,4.1799,155500.0
2014-03-04 15:45:00,11.13,11.14,11.09,11.09,287200.0,4.1761,4.1799,4.1611,4.1611,287200.0
2014-03-04 15:50:00,11.09,11.1,11.06,11.07,402300.0,4.1611,4.1649,4.1498,4.1536,402300.0
2014-03-04 15:55:00,11.08,11.11,11.07,11.08,922600.0,4.1573,4.1686,4.1536,4.1573,922600.0
2014-03-05 09:30:00,11.14,11.14,11.05,11.11,366900.0,4.1799,4.1799,4.1461,4.1686,366900.0
2014-03-05 09:35:00,11.12,11.23,11.12,11.2,358100.0,4.1724,4.2136,4.1724,4.2024,358100.0
2014-03-05 09:40:00,11.21,11.22,11.17,11.21,329900.0,4.2061,4.2099,4.1911,4.2061,329900.0
2014-03-05 09:45:00,11.21,11.25,11.2,11.24,180800.0,4.2061,4.2211,4.2024,4.2174,180800.0
2014-03-05 09:50:00,11.25,11.27,11.22,11.23,342400.0,4.2211,4.2286,4.2099,4.2136,342400.0
2014-03-05 09:55:00,11.23,11.26,11.22,11.26,210700.0,4.2136,4.2249,4.2099,4.2249,210700.0
2014-03-05 10:00:00,11.25,11.27,11.23,11.24,240200.0,4.2211,4.2286,4.2136,4.2174,240200.0
2014-03-05 10:05:00,11.23,11.26,11.23,11.24,214600.0,4.2136,4.2249,4.2136,4.2174,214600.0
2014-03-05 10:10:00,11.24,11.24,11.16,11.21,443600.0,4.2174,4.2174,4.1874,4.2061,443600.0
2014-03-05 10:15:00,11.2,11.23,11.19,11.2,271000.0,4.2024,4.2136,4.1986,4.2024,271000.0
2014-03-05 10:20:00,11.21,11.21,11.18,11.21,169400.0,4.2061,4.2061,4.1949,4.2061,169400.0
2014-03-05 10:25:00,11.21,11.26,11.21,11.25,231700.0,4.2061,4.2249,4.2061,4.2211,231700.0
2014-03-05 10:30:00,11.25,11.25,11.24,11.24,104600.0,4.2211,4.2211,4.2174,4.2174,104600.0
2014-03-05 10:35:00,11.24,11.25,11.23,11.24,136600.0,4.2174,4.2211,4.2136,4.2174,136600.0
2014-03-05 10:40:00,11.23,11.24,11.23,11.24,60300.0,4.2136,4.2174,4.2136,4.2174,60300.0
2014-03-05 10:45:00,11.24,11.24,11.23,11.24,32300.0,4.2174,4.2174,4.2136,4.2174,32300.0
2014-03-05 10:50:00,11.24,11.24,11.23,11.24,87200.0,4.2174,4.2174,4.2136,4.2174,87200.0
2014-03-05 10:55:00,11.24,11.29,11.23,11.26,360000.0,4.2174,4.2361,4.2136,4.2249,360000.0
2014-03-05 11:00:00,11.26,11.28,11.22,11.22,381700.0,4.2249,4.2324,4.2099,4.2099,381700.0
2014-03-05 11:05:00,11.22,11.22,11.15,11.16,412600.0,4.2099,4.2099,4.1836,4.1874,412600.0
2014-03-05 11:10:00,11.16,11.23,11.15,11.22,255000.0,4.1874,4.2136,4.1836,4.2099,255000.0
2014-03-05 11:15:00,11.22,11.22,11.16,11.19,155100.0,4.2099,4.2099,4.1874,4.1986,155100.0
2014-03-05 11:20:00,11.19,11.19,11.14,11.15,174000.0,4.1986,4.1986,4.1799,4.1836,174000.0
2014-03-05 11:25:00,11.15,11.15,11.08,11.09,430300.0,4.1836,4.1836,4.1573,4.1611,430300.0
2014-03-05 11:30:00,11.09,11.1,11.07,11.09,432200.0,4.1611,4.1649,4.1536,4.1611,432200.0
2014-03-05 11:35:00,11.1,11.11,11.08,11.11,157000.0,4.1649,4.1686,4.1573,4.1686,157000.0
2014-03-05 11:40:00,11.11,11.11,11.07,11.09,103500.0,4.1686,4.1686,4.1536,4.1611,103500.0
2014-03-05 11:45:00,11.09,11.11,11.06,11.11,214800.0,4.1611,4.1686,4.1498,4.1686,214800.0
2014-03-05 11:50:00,11.1,11.11,11.09,11.1,34600.0,4.1649,4.1686,4.1611,4.1649,34600.0
2014-03-05 11:55:00,11.1,11.1,11.08,11.08,57700.0,4.1649,4.1649,4.1573,4.1573,57700.0
2014-03-05 12:00:00,11.08,11.09,11.03,11.04,341500.0,4.1573,4.1611,4.1386,4.1423,341500.0
2014-03-05 12:05:00,11.04,11.06,11.03,11.05,255100.0,4.1423,4.1498,4.1386,4.1461,255100.0
2014-03-05 12:10:00,11.05,11.07,11.04,11.06,92200.0,4.1461,4.1536,4.1423,4.1498,92200.0
2014-03-05 12:15:00,11.07,11.09,11.06,11.09,154100.0,4.1536,4.1611,4.1498,4.1611,154100.0
2014-03-05 12:20:00,11.09,11.11,11.07,11.11,168100.0,4.1611,4.1686,4.1536,4.1686,168100.0
2014-03-05 12:25:00,11.1,11.11,11.07,11.08,212000.0,4.1649,4.1686,4.1536,4.1573,212000.0
2014-03-05 12:30:00,11.08,11.11,11.08,11.11,166400.0,4.1573,4.1686,4.1573,4.1686,166400.0
2014-03-05 12:35:00,11.11,11.13,11.09,11.1,196700.0,4.1686,4.1761,4.1611,4.1649,196700.0
2014-03-05 12:40:00,11.1,11.11,11.09,11.09,151000.0,4.1649,4.1686,4.1611,4.1611,151000.0
2014-03-05 12:45:00,11.09,11.12,11.08,11.12,115800.0,4.1611,4.1724,4.1573,4.1724,115800.0
2014-03-05 12:50:00,11.12,11.13,11.11,11.12,138100.0,4.1724,4.1761,4.1686,4.1724,138100.0
2014-03-05 12:55:00,11.12,11.13,11.11,11.12,148400.0,4.1724,4.1761,4.1686,4.1724,148400.0
2014-03-05 13:00:00,11.12,11.15,11.11,11.12,253600.0,4.1724,4.1836,4.1686,4.1724,253600.0
2014-03-05 13:05:00,11.12,11.16,11.11,11.12,259000.0,4.1724,4.1874,4.1686,4.1724,259000.0
2014-03-05 13:10:00,11.12,11.17,11.12,11.17,130200.0,4.1724,4.1911,4.1724,4.1911,130200.0
2014-03-05 13:15:00,11.17,11.17,11.13,11.13,119300.0,4.1911,4.1911,4.1761,4.1761,119300.0
2014-03-05 13:20:00,11.13,11.15,11.13,11.14,50300.0,4.1761,4.1836,4.1761,4.1799,50300.0
2014-03-05 13:25:00,11.15,11.17,11.15,11.15,101100.0,4.1836,4.1911,4.1836,4.1836,101100.0
2014-03-05 13:30:00,11.15,11.16,11.14,11.15,73000.0,4.1836,4.1874,4.1799,4.1836,73000.0
2014-03-05 13:35:00,11.15,11.16,11.14,11.14,116300.0,4.1836,4.1874,4.1799,4.1799,116300.0
2014-03-05 13:40:00,11.13,11.14,11.11,11.12,100700.0,4.1761,4.1799,4.1686,4.1724,100700.0
2014-03-05 13:45:00,11.13,11.13,11.1,11.11,93300.0,4.1761,4.1761,4.1649,4.1686,93300.0
2014-03-05 13:50:00,11.1,11.11,11.08,11.08,113500.0,4.1649,4.1686,4.1573,4.1573,113500.0
2014-03-05 13:55:00,11.09,11.09,11.05,11.06,182200.0,4.1611,4.1611,4.1461,4.1498,182200.0
2014-03-05 14:00:00,11.05,11.07,11.03,11.03,466900.0,4.1461,4.1536,4.1386,4.1386,466900.0
2014-03-05 14:05:00,11.03,11.06,11.03,11.05,101300.0,4.1386,4.1498,4.1386,4.1461,101300.0
2014-03-05 14:10:00,11.05,11.06,11.03,11.03,279600.0,4.1461,4.1498,4.1386,4.1386,279600.0
2014-03-05 14:15:00,11.03,11.04,11.03,11.04,275200.0,4.1386,4.1423,4.1386,4.1423,275200.0
2014-03-05 14:20:00,11.04,11.04,11.03,11.04,80700.0,4.1423,4.1423,4.1386,4.1423,80700.0
2014-03-05 14:25:00,11.04,11.06,11.03,11.06,105900.0,4.1423,4.1498,4.1386,4.1498,105900.0
2014-03-05 14:30:00,11.05,11.05,11.03,11.04,210500.0,4.1461,4.1461,4.1386,4.1423,210500.0
2014-03-05 14:35:00,11.03,11.04,11.02,11.04,67000.0,4.1386,4.1423,4.1348,4.1423,67000.0
2014-03-05 14:40:00,11.03,11.05,11.03,11.05,70400.0,4.1386,4.1461,4.1386,4.1461,70400.0
2014-03-05 14:45:00,11.05,11.05,11.02,11.02,153700.0,4.1461,4.1461,4.1348,4.1348,153700.0
2014-03-05 14:50:00,11.02,11.03,11.01,11.02,231800.0,4.1348,4.1386,4.1311,4.1348,231800.0
2014-03-05 14:55:00,11.02,11.04,11.01,11.01,160300.0,4.1348,4.1423,4.1311,4.1311,160300.0
2014-03-05 15:00:00,11.01,11.03,11.01,11.01,177900.0,4.1311,4.1386,4.1311,4.1311,177900.0
2014-03-05 15:05:00,11.0,11.03,11.0,11.01,491900.0,4.1273,4.1386,4.1273,4.1311,491900.0
2014-03-05 15:10:00,11.01,11.03,11.0,11.02,378400.0,4.1311,4.1386,4.1273,4.1348,378400.0
2014-03-05 15:15:00,11.02,11.02,11.0,11.01,94000.0,4.1348,4.1348,4.1273,4.1311,94000.0
2014-03-05 15:20:00,11.01,11.01,11.0,11.0,166200.0,4.1311,4.1311,4.1273,4.1273,166200.0
2014-03-05 15:25:00,11.01,11.02,11.0,11.02,105700.0,4.1311,4.1348,4.1273,4.1348,105700.0
2014-03-05 15:30:00,11.02,11.02,11.0,11.02,319900.0,4.1348,4.1348,4.1273,4.1348,319900.0
2014-03-05 15:35:00,11.02,11.02,11.0,11.02,184500.0,4.1348,4.1348,4.1273,4.1348,184500.0
2014-03-05 15:40:00,11.02,11.02,11.01,11.02,50600.0,4.1348,4.1348,4.1311,4.1348,50600.0
2014-03-05 15:45:00,11.02,11.02,11.0,11.02,346700.0,4.1348,4.1348,4.1273,4.1348,346700.0
2014-03-05 15:50:00,11.02,11.02,11.01,11.02,466900.0,4.1348,4.1348,4.1311,4.1348,466900.0
2014-03-05 15:55:00,11.02,11.04,11.01,11.03,863600.0,4.1348,4.1423,4.1311,4.1386,863600.0
2014-03-06 09:30:00,11.11,11.21,11.11,11.18,621300.0,4.1686,4.2061,4.1686,4.1949,621300.0
2014-03-06 09:35:00,11.19,11.21,11.13,11.17,530100.0,4.1986,4.2061,4.1761,4.1911,530100.0
2014-03-06 09:40:00,11.17,11.2,11.17,11.19,368000.0,4.1911,4.2024,4.1911,4.1986,368000.0
2014-03-06 09:45:00,11.19,11.2,11.17,11.2,175900.0,4.1986,4.2024,4.1911,4.2024,175900.0
2014-03-06 09:50:00,11.2,11.25,11.2,11.22,281800.0,4.2024,4.2211,4.2024,4.2099,281800.0
2014-03-06 09:55:00,11.22,11.25,11.2,11.23,245600.0,4.2099,4.2211,4.2024,4.2136,245600.0
2014-03-06 10:00:00,11.23,11.26,11.23,11.25,387100.0,4.2136,4.2249,4.2136,4.2211,387100.0
2014-03-06 10:05:00,11.24,11.26,11.23,11.25,233400.0,4.2174,4.2249,4.2136,4.2211,233400.0
2014-03-06 10:10:00,11.25,11.29,11.25,11.27,386600.0,4.2211,4.2361,4.2211,4.2286,386600.0
2014-03-06 10:15:00,11.27,11.29,11.22,11.23,322500.0,4.2286,4.2361,4.2099,4.2136,322500.0
2014-03-06 10:20:00,11.24,11.26,11.24,11.25,203800.0,4.2174,4.2249,4.2174,4.2211,203800.0
2014-03-06 10:25:00,11.25,11.28,11.25,11.27,208400.0,4.2211,4.2324,4.2211,4.2286,208400.0
2014-03-06 10:30:00,11.27,11.3,11.27,11.3,305400.0,4.2286,4.2399,4.2286,4.2399,305400.0
2014-03-06 10:35:00,11.29,11.3,11.28,11.29,114500.0,4.2361,4.2399,4.2324,4.2361,114500.0
2014-03-06 10:40:00,11.29,11.29,11.26,11.28,254900.0,4.2361,4.2361,4.2249,4.2324,254900.0
2014-03-06 10:45:00,11.29,11.3,11.28,11.3,109700.0,4.2361,4.2399,4.2324,4.2399,109700.0
2014-03-06 10:50:00,11.29,11.33,11.29,11.33,182600.0,4.2361,4.2511,4.2361,4.2511,182600.0
2014-03-06 10:55:00,11.33,11.33,11.32,11.33,145600.0,4.2511,4.2511,4.2474,4.2511,145600.0
2014-03-06 11:00:00,11.33,11.35,11.32,11.32,554700.0,4.2511,4.2587,4.2474,4.2474,554700.0
2014-03-06 11:05:00,11.32,11.33,11.3,11.3,156600.0,4.2474,4.2511,4.2399,4.2399,156600.0
2014-03-06 11:10:00,11.31,11.31,11.3,11.3,81400.0,4.2436,4.2436,4.2399,4.2399,81400.0
2014-03-06 11:15:00,11.3,11.32,11.26,11.27,299700.0,4.2399,4.2474,4.2249,4.2286,299700.0
2014-03-06 11:20:00,11.27,11.27,11.25,11.26,192500.0,4.2286,4.2286,4.2211,4.2249,192500.0
2014-03-06 11:25:00,11.26,11.27,11.23,11.26,158600.0,4.2249,4.2286,4.2136,4.2249,158600.0
2014-03-06 11:30:00,11.27,11.3,11.27,11.3,75700.0,4.2286,4.2399,4.2286,4.2399,75700.0
2014-03-06 11:35:00,11.29,11.3,11.27,11.28,79300.0,4.2361,4.2399,4.2286,4.2324,79300.0
2014-03-06 11:40:00,11.28,11.3,11.28,11.29,44600.0,4.2324,4.2399,4.2324,4.2361,44600.0
2014-03-06 11:45:00,11.29,11.3,11.29,11.29,33900.0,4.2361,4.2399,4.2361,4.2361,33900.0
2014-03-06 11:50:00,11.29,11.29,11.28,11.28,63600.0,4.2361,4.2361,4.2324,4.2324,63600.0
2014-03-06 11:55:00,11.29,11.3,11.28,11.3,35200.0,4.2361,4.2399,4.2324,4.2399,35200.0
2014-03-06 12:00:00,11.29,11.3,11.28,11.29,187300.0,4.2361,4.2399,4.2324,4.2361,187300.0
2014-03-06 12:05:00,11.29,11.3,11.28,11.28,113300.0,4.2361,4.2399,4.2324,4.2324,113300.0
2014-03-06 12:10:00,11.28,11.29,11.28,11.29,73800.0,4.2324,4.2361,4.2324,4.2361,73800.0
2014-03-06 12:15:00,11.29,11.29,11.28,11.29,97000.0,4.2361,4.2361,4.2324,4.2361,97000.0
2014-03-06 12:20:00,11.28,11.3,11.27,11.29,312800.0,4.2324,4.2399,4.2286,4.2361,312800.0
2014-03-06 12:25:00,11.29,11.29,11.27,11.29,199800.0,4.2361,4.2361,4.2286,4.2361,199800.0
2014-03-06 12:30:00,11.29,11.29,11.27,11.28,288500.0,4.2361,4.2361,4.2286,4.2324,288500.0
2014-03-06 12:35:00,11.29,11.29,11.28,11.28,94200.0,4.2361,4.2361,4.2324,4.2324,94200.0
2014-03-06 12:40:00,11.28,11.29,11.27,11.28,60300.0,4.2324,4.2361,4.2286,4.2324,60300.0
2014-03-06 12:45:00,11.28,11.29,11.27,11.29,50000.0,4.2324,4.2361,4.2286,4.2361,50000.0
2014-03-06 12:50:00,11.29,11.34,11.29,11.32,364500.0,4.2361,4.2549,4.2361,4.2474,364500.0
2014-03-06 12:55:00,11.32,11.33,11.29,11.3,124700.0,4.2474,4.2511,4.2361,4.2399,124700.0
2014-03-06 13:00:00,11.3,11.33,11.3,11.32,64400.0,4.2399,4.2511,4.2399,4.2474,64400.0
2014-03-06 13:05:00,11.32,11.34,11.3,11.32,322300.0,4.2474,4.2549,4.2399,4.2474,322300.0
2014-03-06 13:10:00,11.32,11.34,11.32,11.33,123400.0,4.2474,4.2549,4.2474,4.2511,123400.0
2014-03-06 13:15:00,11.32,11.33,11.32,11.33,172100.0,4.2474,4.2511,4.2474,4.2511,172100.0
2014-03-06 13:20:00,11.33,11.34,11.31,11.32,150400.0,4.2511,4.2549,4.2436,4.2474,150400.0
2014-03-06 13:25:00,11.32,11.33,11.31,11.32,203700.0,4.2474,4.2511,4.2436,4.2474,203700.0
2014-03-06 13:30:00,11.32,11.32,11.29,11.29,139700.0,4.2474,4.2474,4.2361,4.2361,139700.0
2014-03-06 13:35:00,11.29,11.31,11.28,11.28,185600.0,4.2361,4.2436,4.2324,4.2324,185600.0
2014-03-06 13:40:00,11.28,11.28,11.27,11.28,137100.0,4.2324,4.2324,4.2286,4.2324,137100.0
2014-03-06 13:45:00,11.28,11.28,11.22,11.23,254800.0,4.2324,4.2324,4.2099,4.2136,254800.0
2014-03-06 13:50:00,11.23,11.23,11.21,11.22,100700.0,4.2136,4.2136,4.2061,4.2099,100700.0
2014-03-06 13:55:00,11.23,11.23,11.2,11.21,106200.0,4.2136,4.2136,4.2024,4.2061,106200.0
2014-03-06 14:00:00,11.21,11.22,11.18,11.21,167700.0,4.2061,4.2099,4.1949,4.2061,167700.0
2014-03-06 14:05:00,11.21,11.22,11.2,11.21,158000.0,4.2061,4.2099,4.2024,4.2061,158000.0
2014-03-06 14:10:00,11.21,11.24,11.21,11.24,68700.0,4.2061,4.2174,4.2061,4.2174,68700.0
2014-03-06 14:15:00,11.24,11.24,11.2,11.21,123900.0,4.2174,4.2174,4.2024,4.2061,123900.0
2014-03-06 14:20:00,11.21,11.22,11.2,11.2,56300.0,4.2061,4.2099,4.2024,4.2024,56300.0
2014-03-06 14:25:00,11.21,11.22,11.2,11.2,132600.0,4.2061,4.2099,4.2024,4.2024,132600.0
2014-03-06 14:30:00,11.2,11.21,11.19,11.19,122100.0,4.2024,4.2061,4.1986,4.1986,122100.0
2014-03-06 14:35:00,11.19,11.19,11.17,11.19,132200.0,4.1986,4.1986,4.1911,4.1986,132200.0
2014-03-06 14:40:00,11.19,11.2,11.18,11.19,121500.0,4.1986,4.2024,4.1949,4.1986,121500.0
2014-03-06 14:45:00,11.2,11.2,11.17,11.18,172700.0,4.2024,4.2024,4.1911,4.1949,172700.0
2014-03-06 14:50:00,11.18,11.19,11.17,11.19,101500.0,4.1949,4.1986,4.1911,4.1986,101500.0
2014-03-06 14:55:00,11.19,11.2,11.17,11.19,241700.0,4.1986,4.2024,4.1911,4.1986,241700.0
2014-03-06 15:00:00,11.19,11.2,11.18,11.19,167600.0,4.1986,4.2024,4.1949,4.1986,167600.0
2014-03-06 15:05:00,11.19,11.19,11.17,11.17,167300.0,4.1986,4.1986,4.1911,4.1911,167300.0
2014-03-06 15:10:00,11.17,11.19,11.16,11.18,108300.0,4.1911,4.1986,4.1874,4.1949,108300.0
2014-03-06 15:15:00,11.18,11.19,11.18,11.18,38900.0,4.1949,4.1986,4.1949,4.1949,38900.0
2014-03-06 15:20:00,11.18,11.2,11.17,11.2,114600.0,4.1949,4.2024,4.1911,4.2024,114600.0
2014-03-06 15:25:00,11.2,11.21,11.19,11.21,97700.0,4.2024,4.2061,4.1986,4.2061,97700.0
2014-03-06 15:30:00,11.21,11.22,11.19,11.2,413200.0,4.2061,4.2099,4.1986,4.2024,413200.0
2014-03-06 15:35:00,11.21,11.21,11.2,11.21,71000.0,4.2061,4.2061,4.2024,4.2061,71000.0
2014-03-06 15:40:00,11.21,11.21,11.19,11.2,140700.0,4.2061,4.2061,4.1986,4.2024,140700.0
2014-03-06 15:45:00,11.2,11.21,11.19,11.2,176400.0,4.2024,4.2061,4.1986,4.2024,176400.0
2014-03-06 15:50:00,11.2,11.21,11.2,11.21,263100.0,4.2024,4.2061,4.2024,4.2061,263100.0
2014-03-06 15:55:00,11.2,11.21,11.18,11.19,653400.0,4.2024,4.2061,4.1949,4.1986,653400.0
2014-03-07 09:30:00,11.15,11.17,11.05,11.06,760200.0,4.1836,4.1911,4.1461,4.1498,760200.0
2014-03-07 09:35:00,11.06,11.08,11.02,11.07,969600.0,4.1498,4.1573,4.1348,4.1536,969600.0
2014-03-07 09:40:00,11.07,11.1,11.07,11.09,351900.0,4.1536,4.1649,4.1536,4.1611,351900.0
2014-03-07 09:45:00,11.09,11.09,11.02,11.04,457800.0,4.1611,4.1611,4.1348,4.1423,457800.0
2014-03-07 09:50:00,11.04,11.04,11.01,11.03,408100.0,4.1423,4.1423,4.1311,4.1386,408100.0
2014-03-07 09:55:00,11.02,11.09,11.02,11.07,240300.0,4.1348,4.1611,4.1348,4.1536,240300.0
2014-03-07 10:00:00,11.08,11.08,11.04,11.08,312600.0,4.1573,4.1573,4.1423,4.1573,312600.0
2014-03-07 10:05:00,11.08,11.12,11.07,11.09,203800.0,4.1573,4.1724,4.1536,4.1611,203800.0
2014-03-07 10:10:00,11.09,11.1,11.08,11.09,173400.0,4.1611,4.1649,4.1573,4.1611,173400.0
2014-03-07 10:15:00,11.08,11.11,11.08,11.11,113500.0,4.1573,4.1686,4.1573,4.1686,113500.0
2014-03-07 10:20:00,11.11,11.12,11.08,11.08,299700.0,4.1686,4.1724,4.1573,4.1573,299700.0
2014-03-07 10:25:00,11.08,11.1,11.06,11.06,163200.0,4.1573,4.1649,4.1498,4.1498,163200.0
2014-03-07 10:30:00,11.07,11.1,11.06,11.08,309300.0,4.1536,4.1649,4.1498,4.1573,309300.0
2014-03-07 10:35:00,11.08,11.08,11.04,11.06,217600.0,4.1573,4.1573,4.1423,4.1498,217600.0
2014-03-07 10:40:00,11.05,11.09,11.05,11.05,177000.0,4.1461,4.1611,4.1461,4.1461,177000.0
2014-03-07 10:45:00,11.05,11.07,11.04,11.05,259600.0,4.1461,4.1536,4.1423,4.1461,259600.0
2014-03-07 10:50:00,11.05,11.06,11.04,11.04,221300.0,4.1461,4.1498,4.1423,4.1423,221300.0
2014-03-07 10:55:00,11.04,11.05,11.02,11.03,238400.0,4.1423,4.1461,4.1348,4.1386,238400.0
2014-03-07 11:00:00,11.04,11.04,11.0,11.01,431700.0,4.1423,4.1423,4.1273,4.1311,431700.0
2014-03-07 11:05:00,11.01,11.01,10.98,10.99,343100.0,4.1311,4.1311,4.1198,4.1236,343100.0
2014-03-07 11:10:00,11.0,11.0,10.98,10.99,139600.0,4.1273,4.1273,4.1198,4.1236,139600.0
2014-03-07 11:15:00,10.99,11.01,10.98,11.0,118000.0,4.1236,4.1311,4.1198,4.1273,118000.0
2014-03-07 11:20:00,10.99,11.05,10.99,11.03,178400.0,4.1236,4.1461,4.1236,4.1386,178400.0
2014-03-07 11:25:00,11.03,11.03,11.01,11.03,164100.0,4.1386,4.1386,4.1311,4.1386,164100.0
2014-03-07 11:30:00,11.03,11.03,11.0,11.01,204400.0,4.1386,4.1386,4.1273,4.1311,204400.0
2014-03-07 11:35:00,11.0,11.04,11.0,11.04,96700.0,4.1273,4.1423,4.1273,4.1423,96700.0
2014-03-07 11:40:00,11.03,11.08,11.03,11.06,160000.0,4.1386,4.1573,4.1386,4.1498,160000.0
2014-03-07 11:45:00,11.06,11.07,11.04,11.04,108900.0,4.1498,4.1536,4.1423,4.1423,108900.0
2014-03-07 11:50:00,11.03,11.04,11.01,11.01,210700.0,4.1386,4.1423,4.1311,4.1311,210700.0
2014-03-07 11:55:00,11.01,11.04,11.0,11.03,193200.0,4.1311,4.1423,4.1273,4.1386,193200.0
2014-03-07 12:00:00,11.03,11.04,11.01,11.02,69800.0,4.1386,4.1423,4.1311,4.1348,69800.0
2014-03-07 12:05:00,11.01,11.04,11.0,11.02,252500.0,4.1311,4.1423,4.1273,4.1348,252500.0
2014-03-07 12:10:00,11.02,11.04,11.02,11.03,38100.0,4.1348,4.1423,4.1348,4.1386,38100.0
2014-03-07 12:15:00,11.03,11.04,11.01,11.02,152200.0,4.1386,4.1423,4.1311,4.1348,152200.0
2014-03-07 12:20:00,11.02,11.04,11.01,11.04,98300.0,4.1348,4.1423,4.1311,4.1423,98300.0
2014-03-07 12:25:00,11.04,11.04,11.0,11.01,162500.0,4.1423,4.1423,4.1273,4.1311,162500.0
2014-03-07 12:30:00,11.01,11.02,11.0,11.02,148900.0,4.1311,4.1348,4.1273,4.1348,148900.0
2014-03-07 12:35:00,11.02,11.02,11.01,11.02,39900.0,4.1348,4.1348,4.1311,4.1348,39900.0
2014-03-07 12:40:00,11.02,11.02,11.0,11.01,107300.0,4.1348,4.1348,4.1273,4.1311,107300.0
2014-03-07 12:45:00,11.0,11.01,10.96,10.97,695000.0,4.1273,4.1311,4.1123,4.1161,695000.0
2014-03-07 12:50:00,10.97,10.98,10.95,10.97,560400.0,4.1161,4.1198,4.1086,4.1161,560400.0
2014-03-07 12:55:00,10.96,10.97,10.93,10.94,728900.0,4.1123,4.1161,4.1011,4.1048,728900.0
2014-03-07 13:00:00,10.94,10.94,10.9,10.91,755700.0,4.1048,4.1048,4.0898,4.0936,755700.0
2014-03-07 13:05:00,10.91,10.92,10.9,10.9,285000.0,4.0936,4.0973,4.0898,4.0898,285000.0
2014-03-07 13:10:00,10.9,10.93,10.88,10.93,619700.0,4.0898,4.1011,4.0823,4.1011,619700.0
2014-03-07 13:15:00,10.92,10.96,10.92,10.93,391600.0,4.0973,4.1123,4.0973,4.1011,391600.0
2014-03-07 13:20:00,10.94,10.95,10.93,10.95,144400.0,4.1048,4.1086,4.1011,4.1086,144400.0
2014-03-07 13:25:00,10.95,10.95,10.94,10.95,151600.0,4.1086,4.1086,4.1048,4.1086,151600.0
2014-03-07 13:30:00,10.94,10.95,10.92,10.93,207300.0,4.1048,4.1086,4.0973,4.1011,207300.0
2014-03-07 13:35:00,10.94,10.94,10.88,10.9,447200.0,4.1048,4.1048,4.0823,4.0898,447200.0
2014-03-07 13:40:00,10.9,10.9,10.85,10.87,519100.0,4.0898,4.0898,4.071,4.0786,519100.0
2014-03-07 13:45:00,10.87,10.89,10.84,10.88,418300.0,4.0786,4.0861,4.0673,4.0823,418300.0
2014-03-07 13:50:00,10.88,10.89,10.87,10.88,90600.0,4.0823,4.0861,4.0786,4.0823,90600.0
2014-03-07 13:55:00,10.89,10.9,10.87,10.87,134100.0,4.0861,4.0898,4.0786,4.0786,134100.0
2014-03-07 14:00:00,10.87,10.89,10.87,10.88,202500.0,4.0786,4.0861,4.0786,4.0823,202500.0
2014-03-07 14:05:00,10.89,10.89,10.87,10.88,309000.0,4.0861,4.0861,4.0786,4.0823,309000.0
2014-03-07 14:10:00,10.87,10.88,10.85,10.85,377000.0,4.0786,4.0823,4.071,4.071,377000.0
2014-03-07 14:15:00,10.84,10.85,10.81,10.83,404000.0,4.0673,4.071,4.056,4.0635,404000.0
2014-03-07 14:20:00,10.82,10.84,10.82,10.83,400600.0,4.0598,4.0673,4.0598,4.0635,400600.0
2014-03-07 14:25:00,10.83,10.85,10.82,10.84,326100.0,4.0635,4.071,4.0598,4.0673,326100.0
2014-03-07 14:30:00,10.84,10.86,10.83,10.85,248700.0,4.0673,4.0748,4.0635,4.071,248700.0
2014-03-07 14:35:00,10.85,10.87,10.84,10.85,311800.0,4.071,4.0786,4.0673,4.071,311800.0
2014-03-07 14:40:00,10.85,10.86,10.81,10.82,514500.0,4.071,4.0748,4.056,4.0598,514500.0
2014-03-07 14:45:00,10.82,10.83,10.79,10.79,712600.0,4.0598,4.0635,4.0485,4.0485,712600.0
2014-03-07 14:50:00,10.8,10.83,10.79,10.83,424200.0,4.0523,4.0635,4.0485,4.0635,424200.0
2014-03-07 14:55:00,10.83,10.86,10.83,10.86,181600.0,4.0635,4.0748,4.0635,4.0748,181600.0
2014-03-07 15:00:00,10.86,10.9,10.85,10.87,370400.0,4.0748,4.0898,4.071,4.0786,370400.0
2014-03-07 15:05:00,10.87,10.89,10.86,10.89,260200.0,4.0786,4.0861,4.0748,4.0861,260200.0
2014-03-07 15:10:00,10.89,10.93,10.87,10.93,458000.0,4.0861,4.1011,4.0786,4.1011,458000.0
2014-03-07 15:15:00,10.93,10.93,10.91,10.92,203200.0,4.1011,4.1011,4.0936,4.0973,203200.0
2014-03-07 15:20:00,10.92,10.92,10.9,10.91,164800.0,4.0973,4.0973,4.0898,4.0936,164800.0
2014-03-07 15:25:00,10.91,10.93,10.91,10.93,244000.0,4.0936,4.1011,4.0936,4.1011,244000.0
2014-03-07 15:30:00,10.92,10.93,10.88,10.9,574800.0,4.0973,4.1011,4.0823,4.0898,574800.0
2014-03-07 15:35:00,10.89,10.9,10.88,10.88,229700.0,4.0861,4.0898,4.0823,4.0823,229700.0
2014-03-07 15:40:00,10.88,10.89,10.87,10.89,351100.0,4.0823,4.0861,4.0786,4.0861,351100.0
2014-03-07 15:45:00,10.89,10.91,10.89,10.9,305000.0,4.0861,4.0936,4.0861,4.0898,305000.0
2014-03-07 15:50:00,10.9,10.9,10.89,10.9,326800.0,4.0898,4.0898,4.0861,4.0898,326800.0
2014-03-07 15:55:00,10.9,10.91,10.89,10.91,925000.0,4.0898,4.0936,4.0861,4.0936,925000.0
2014-03-10 09:30:00,10.92,10.92,10.82,10.85,459600.0,4.0973,4.0973,4.0598,4.071,459600.0
2014-03-10 09:35:00,10.84,10.85,10.77,10.78,580900.0,4.0673,4.071,4.041,4.0448,580900.0
2014-03-10 09:40:00,10.77,10.78,10.75,10.76,708900.0,4.041,4.0448,4.0335,4.0373,708900.0
2014-03-10 09:45:00,10.77,10.78,10.75,10.78,243800.0,4.041,4.0448,4.0335,4.0448,243800.0
2014-03-10 09:50:00,10.77,10.77,10.72,10.73,512300.0,4.041,4.041,4.0223,4.026,512300.0
2014-03-10 09:55:00,10.72,10.72,10.65,10.69,575800.0,4.0223,4.0223,3.996,4.011,575800.0
2014-03-10 10:00:00,10.69,10.69,10.65,10.66,425400.0,4.011,4.011,3.996,3.9998,425400.0
2014-03-10 10:05:00,10.66,10.66,10.6,10.64,1034100.0,3.9998,3.9998,3.9772,3.9923,1034100.0
2014-03-10 10:10:00,10.63,10.63,10.56,10.57,951500.0,3.9885,3.9885,3.9622,3.966,951500.0
2014-03-10 10:15:00,10.57,10.6,10.56,10.6,534900.0,3.966,3.9772,3.9622,3.9772,534900.0
2014-03-10 10:20:00,10.59,10.63,10.57,10.6,359200.0,3.9735,3.9885,3.966,3.9772,359200.0
2014-03-10 10:25:00,10.6,10.6,10.55,10.57,423800.0,3.9772,3.9772,3.9585,3.966,423800.0
2014-03-10 10:30:00,10.57,10.57,10.52,10.54,562600.0,3.966,3.966,3.9472,3.9547,562600.0
2014-03-10 10:35:00,10.54,10.57,10.54,10.56,409800.0,3.9547,3.966,3.9547,3.9622,409800.0
2014-03-10 10:40:00,10.56,10.57,10.54,10.55,248100.0,3.9622,3.966,3.9547,3.9585,248100.0
2014-03-10 10:45:00,10.56,10.58,10.55,10.57,220100.0,3.9622,3.9697,3.9585,3.966,220100.0
2014-03-10 10:50:00,10.57,10.58,10.56,10.56,249700.0,3.966,3.9697,3.9622,3.9622,249700.0
2014-03-10 10:55:00,10.56,10.58,10.56,10.58,186800.0,3.9622,3.9697,3.9622,3.9697,186800.0
2014-03-10 11:00:00,10.58,10.59,10.55,10.58,350800.0,3.9697,3.9735,3.9585,3.9697,350800.0
2014-03-10 11:05:00,10.59,10.62,10.58,10.62,281300.0,3.9735,3.9847,3.9697,3.9847,281300.0
2014-03-10 11:10:00,10.62,10.7,10.61,10.68,599000.0,3.9847,4.0148,3.981,4.0073,599000.0
2014-03-10 11:15:00,10.67,10.68,10.65,10.68,247100.0,4.0035,4.0073,3.996,4.0073,247100.0
2014-03-10 11:20:00,10.69,10.71,10.67,10.71,161200.0,4.011,4.0185,4.0035,4.0185,161200.0
2014-03-10 11:25:00,10.71,10.74,10.71,10.73,182800.0,4.0185,4.0298,4.0185,4.026,182800.0
2014-03-10 11:30:00,10.73,10.73,10.68,10.68,177300.0,4.026,4.026,4.0073,4.0073,177300.0
2014-03-10 11:35:00,10.69,10.71,10.67,10.7,209200.0,4.011,4.0185,4.0035,4.0148,209200.0
2014-03-10 11:40:00,10.71,10.72,10.68,10.7,238800.0,4.0185,4.0223,4.0073,4.0148,238800.0
2014-03-10 11:45:00,10.7,10.71,10.68,10.7,170800.0,4.0148,4.0185,4.0073,4.0148,170800.0
2014-03-10 11:50:00,10.7,10.7,10.67,10.68,101700.0,4.0148,4.0148,4.0035,4.0073,101700.0
2014-03-10 11:55:00,10.69,10.71,10.68,10.71,201900.0,4.011,4.0185,4.0073,4.0185,201900.0
2014-03-10 12:00:00,10.72,10.72,10.68,10.68,127300.0,4.0223,4.0223,4.0073,4.0073,127300.0
2014-03-10 12:05:00,10.69,10.69,10.67,10.67,216700.0,4.011,4.011,4.0035,4.0035,216700.0
2014-03-10 12:10:00,10.68,10.69,10.66,10.67,70700.0,4.0073,4.011,3.9998,4.0035,70700.0
2014-03-10 12:15:00,10.67,10.68,10.66,10.67,115700.0,4.0035,4.0073,3.9998,4.0035,115700.0
2014-03-10 12:20:00,10.67,10.72,10.67,10.7,102100.0,4.0035,4.0223,4.0035,4.0148,102100.0
2014-03-10 12:25:00,10.7,10.71,10.67,10.68,210100.0,4.0148,4.0185,4.0035,4.0073,210100.0
2014-03-10 12:30:00,10.68,10.69,10.67,10.68,116300.0,4.0073,4.011,4.0035,4.0073,116300.0
2014-03-10 12:35:00,10.68,10.68,10.66,10.67,64700.0,4.0073,4.0073,3.9998,4.0035,64700.0
2014-03-10 12:40:00,10.67,10.67,10.64,10.65,197900.0,4.0035,4.0035,3.9923,3.996,197900.0
2014-03-10 12:45:00,10.65,10.65,10.62,10.63,160600.0,3.996,3.996,3.9847,3.9885,160600.0
2014-03-10 12:50:00,10.62,10.63,10.62,10.62,68400.0,3.9847,3.9885,3.9847,3.9847,68400.0
2014-03-10 12:55:00,10.63,10.66,10.61,10.66,94600.0,3.9885,3.9998,3.981,3.9998,94600.0
2014-03-10 13:00:00,10.66,10.66,10.64,10.65,58600.0,3.9998,3.9998,3.9923,3.996,58600.0
2014-03-10 13:05:00,10.65,10.67,10.62,10.63,189800.0,3.996,4.0035,3.9847,3.9885,189800.0
2014-03-10 13:10:00,10.62,10.65,10.62,10.62,204900.0,3.9847,3.996,3.9847,3.9847,204900.0
2014-03-10 13:15:00,10.62,10.63,10.62,10.62,84200.0,3.9847,3.9885,3.9847,3.9847,84200.0
2014-03-10 13:20:00,10.63,10.65,10.62,10.63,191900.0,3.9885,3.996,3.9847,3.9885,191900.0
2014-03-10 13:25:00,10.64,10.64,10.63,10.63,109700.0,3.9923,3.9923,3.9885,3.9885,109700.0
2014-03-10 13:30:00,10.64,10.64,10.6,10.6,298700.0,3.9923,3.9923,3.9772,3.9772,298700.0
2014-03-10 13:35:00,10.59,10.61,10.58,10.59,276600.0,3.9735,3.981,3.9697,3.9735,276600.0
2014-03-10 13:40:00,10.6,10.63,10.59,10.61,107800.0,3.9772,3.9885,3.9735,3.981,107800.0
2014-03-10 13:45:00,10.61,10.63,10.6,10.62,148200.0,3.981,3.9885,3.9772,3.9847,148200.0
2014-03-10 13:50:00,10.62,10.64,10.62,10.62,113700.0,3.9847,3.9923,3.9847,3.9847,113700.0
2014-03-10 13:55:00,10.62,10.65,10.62,10.65,153700.0,3.9847,3.996,3.9847,3.996,153700.0
2014-03-10 14:00:00,10.65,10.65,10.64,10.65,33100.0,3.996,3.996,3.9923,3.996,33100.0
2014-03-10 14:05:00,10.64,10.65,10.62,10.62,151400.0,3.9923,3.996,3.9847,3.9847,151400.0
2014-03-10 14:10:00,10.63,10.64,10.61,10.61,241300.0,3.9885,3.9923,3.981,3.981,241300.0
2014-03-10 14:15:00,10.61,10.62,10.6,10.61,210400.0,3.981,3.9847,3.9772,3.981,210400.0
2014-03-10 14:20:00,10.61,10.65,10.59,10.65,271700.0,3.981,3.996,3.9735,3.996,271700.0
2014-03-10 14:25:00,10.65,10.65,10.61,10.62,313000.0,3.996,3.996,3.981,3.9847,313000.0
2014-03-10 14:30:00,10.62,10.62,10.58,10.59,356200.0,3.9847,3.9847,3.9697,3.9735,356200.0
2014-03-10 14:35:00,10.59,10.61,10.59,10.6,232000.0,3.9735,3.981,3.9735,3.9772,232000.0
2014-03-10 14:40:00,10.6,10.62,10.6,10.61,169200.0,3.9772,3.9847,3.9772,3.981,169200.0
2014-03-10 14:45:00,10.61,10.61,10.58,10.58,471400.0,3.981,3.981,3.9697,3.9697,471400.0
2014-03-10 14:50:00,10.59,10.6,10.58,10.58,217300.0,3.9735,3.9772,3.9697,3.9697,217300.0
2014-03-10 14:55:00,10.58,10.59,10.57,10.58,215100.0,3.9697,3.9735,3.966,3.9697,215100.0
2014-03-10 15:00:00,10.58,10.59,10.57,10.59,161900.0,3.9697,3.9735,3.966,3.9735,161900.0
2014-03-10 15:05:00,10.59,10.61,10.58,10.58,301600.0,3.9735,3.981,3.9697,3.9697,301600.0
2014-03-10 15:10:00,10.58,10.59,10.56,10.59,227300.0,3.9697,3.9735,3.9622,3.9735,227300.0
2014-03-10 15:15:00,10.59,10.61,10.58,10.61,254700.0,3.9735,3.981,3.9697,3.981,254700.0
2014-03-10 15:20:00,10.6,10.61,10.56,10.59,383900.0,3.9772,3.981,3.9622,3.9735,383900.0
2014-03-10 15:25:00,10.59,10.62,10.59,10.61,224200.0,3.9735,3.9847,3.9735,3.981,224200.0
2014-03-10 15:30:00,10.6,10.61,10.58,10.58,331800.0,3.9772,3.981,3.9697,3.9697,331800.0
2014-03-10 15:35:00,10.59,10.62,10.58,10.61,629500.0,3.9735,3.9847,3.9697,3.981,629500.0
2014-03-10 15:40:00,10.61,10.62,10.6,10.61,374600.0,3.981,3.9847,3.9772,3.981,374600.0
2014-03-10 15:45:00,10.6,10.67,10.6,10.67,1335600.0,3.9772,4.0035,3.9772,4.0035,1335600.0
2014-03-10 15:50:00,10.67,10.7,10.65,10.69,1291600.0,4.0035,4.0148,3.996,4.011,1291600.0
2014-03-10 15:55:00,10.7,10.7,10.67,10.68,1272100.0,4.0148,4.0148,4.0035,4.0073,1272100.0
2014-03-11 09:30:00,10.67,10.7,10.65,10.7,558200.0,4.0035,4.0148,3.996,4.0148,558200.0
2014-03-11 09:35:00,10.7,10.78,10.7,10.72,464000.0,4.0148,4.0448,4.0148,4.0223,464000.0
2014-03-11 09:40:00,10.72,10.73,10.68,10.68,228600.0,4.0223,4.026,4.0073,4.0073,228600.0
2014-03-11 09:45:00,10.68,10.69,10.66,10.69,287900.0,4.0073,4.011,3.9998,4.011,287900.0
2014-03-11 09:50:00,10.69,10.71,10.66,10.67,336400.0,4.011,4.0185,3.9998,4.0035,336400.0
2014-03-11 09:55:00,10.67,10.71,10.67,10.7,127300.0,4.0035,4.0185,4.0035,4.0148,127300.0
2014-03-11 10:00:00,10.71,10.72,10.68,10.7,290600.0,4.0185,4.0223,4.0073,4.0148,290600.0
2014-03-11 10:05:00,10.71,10.74,10.7,10.71,321200.0,4.0185,4.0298,4.0148,4.0185,321200.0
2014-03-11 10:10:00,10.72,10.73,10.69,10.71,338900.0,4.0223,4.026,4.011,4.0185,338900.0
2014-03-11 10:15:00,10.71,10.74,10.71,10.73,599300.0,4.0185,4.0298,4.0185,4.026,599300.0
2014-03-11 10:20:00,10.73,10.74,10.71,10.72,235200.0,4.026,4.0298,4.0185,4.0223,235200.0
2014-03-11 10:25:00,10.72,10.73,10.7,10.7,412900.0,4.0223,4.026,4.0148,4.0148,412900.0
2014-03-11 10:30:00,10.7,10.72,10.67,10.67,188700.0,4.0148,4.0223,4.0035,4.0035,188700.0
2014-03-11 10:35:00,10.67,10.69,10.66,10.68,364600.0,4.0035,4.011,3.9998,4.0073,364600.0
2014-03-11 10:40:00,10.67,10.68,10.61,10.63,523100.0,4.0035,4.0073,3.981,3.9885,523100.0
2014-03-11 10:45:00,10.63,10.7,10.62,10.69,486400.0,3.9885,4.0148,3.9847,4.011,486400.0
2014-03-11 10:50:00,10.69,10.73,10.67,10.72,189800.0,4.011,4.026,4.0035,4.0223,189800.0
2014-03-11 10:55:00,10.72,10.73,10.69,10.7,210000.0,4.0223,4.026,4.011,4.0148,210000.0
2014-03-11 11:00:00,10.69,10.7,10.66,10.66,211600.0,4.011,4.0148,3.9998,3.9998,211600.0
2014-03-11 11:05:00,10.67,10.67,10.64,10.65,202000.0,4.0035,4.0035,3.9923,3.996,202000.0
2014-03-11 11:10:00,10.64,10.65,10.62,10.63,157800.0,3.9923,3.996,3.9847,3.9885,157800.0
2014-03-11 11:15:00,10.63,10.65,10.62,10.63,127400.0,3.9885,3.996,3.9847,3.9885,127400.0
2014-03-11 11:20:00,10.63,10.65,10.62,10.65,223500.0,3.9885,3.996,3.9847,3.996,223500.0
2014-03-11 11:25:00,10.65,10.67,10.64,10.65,232900.0,3.996,4.0035,3.9923,3.996,232900.0
2014-03-11 11:30:00,10.65,10.65,10.62,10.63,112900.0,3.996,3.996,3.9847,3.9885,112900.0
2014-03-11 11:35:00,10.64,10.65,10.62,10.64,181300.0,3.9923,3.996,3.9847,3.9923,181300.0
2014-03-11 11:40:00,10.64,10.65,10.63,10.64,165200.0,3.9923,3.996,3.9885,3.9923,165200.0
2014-03-11 11:45:00,10.64,10.67,10.63,10.67,223400.0,3.9923,4.0035,3.9885,4.0035,223400.0
2014-03-11 11:50:00,10.67,10.68,10.66,10.66,98200.0,4.0035,4.0073,3.9998,3.9998,98200.0
2014-03-11 11:55:00,10.66,10.67,10.64,10.64,177800.0,3.9998,4.0035,3.9923,3.9923,177800.0
2014-03-11 12:00:00,10.64,10.65,10.6,10.62,302700.0,3.9923,3.996,3.9772,3.9847,302700.0
2014-03-11 12:05:00,10.62,10.63,10.58,10.58,396400.0,3.9847,3.9885,3.9697,3.9697,396400.0
2014-03-11 12:10:00,10.58,10.59,10.56,10.58,374300.0,3.9697,3.9735,3.9622,3.9697,374300.0
2014-03-11 12:15:00,10.58,10.58,10.55,10.56,247300.0,3.9697,3.9697,3.9585,3.9622,247300.0
2014-03-11 12:20:00,10.56,10.61,10.54,10.6,366900.0,3.9622,3.981,3.9547,3.9772,366900.0
2014-03-11 12:25:00,10.6,10.61,10.57,10.58,465500.0,3.9772,3.981,3.966,3.9697,465500.0
2014-03-11 12:30:00,10.57,10.6,10.57,10.58,113000.0,3.966,3.9772,3.966,3.9697,113000.0
2014-03-11 12:35:00,10.58,10.58,10.56,10.56,154400.0,3.9697,3.9697,3.9622,3.9622,154400.0
2014-03-11 12:40:00,10.56,10.6,10.56,10.6,192900.0,3.9622,3.9772,3.9622,3.9772,192900.0
2014-03-11 12:45:00,10.6,10.63,10.59,10.61,236100.0,3.9772,3.9885,3.9735,3.981,236100.0
2014-03-11 12:50:00,10.62,10.63,10.61,10.62,140000.0,3.9847,3.9885,3.981,3.9847,140000.0
2014-03-11 12:55:00,10.62,10.63,10.59,10.59,119300.0,3.9847,3.9885,3.9735,3.9735,119300.0
2014-03-11 13:00:00,10.6,10.6,10.57,10.57,77200.0,3.9772,3.9772,3.966,3.966,77200.0
2014-03-11 13:05:00,10.57,10.58,10.55,10.57,285900.0,3.966,3.9697,3.9585,3.966,285900.0
2014-03-11 13:10:00,10.57,10.58,10.55,10.56,154200.0,3.966,3.9697,3.9585,3.9622,154200.0
2014-03-11 13:15:00,10.56,10.57,10.55,10.57,209600.0,3.9622,3.966,3.9585,3.966,209600.0
2014-03-11 13:20:00,10.57,10.58,10.56,10.56,114900.0,3.966,3.9697,3.9622,3.9622,114900.0
2014-03-11 13:25:00,10.57,10.59,10.55,10.55,487500.0,3.966,3.9735,3.9585,3.9585,487500.0
2014-03-11 13:30:00,10.55,10.57,10.53,10.57,341900.0,3.9585,3.966,3.951,3.966,341900.0
2014-03-11 13:35:00,10.57,10.59,10.57,10.59,206000.0,3.966,3.9735,3.966,3.9735,206000.0
2014-03-11 13:40:00,10.58,10.59,10.55,10.55,108200.0,3.9697,3.9735,3.9585,3.9585,108200.0
2014-03-11 13:45:00,10.56,10.61,10.55,10.58,299400.0,3.9622,3.981,3.9585,3.9697,299400.0
2014-03-11 13:50:00,10.59,10.6,10.58,10.58,138500.0,3.9735,3.9772,3.9697,3.9697,138500.0
2014-03-11 13:55:00,10.58,10.58,10.54,10.57,261200.0,3.9697,3.9697,3.9547,3.966,261200.0
2014-03-11 14:00:00,10.57,10.58,10.53,10.54,219500.0,3.966,3.9697,3.951,3.9547,219500.0
2014-03-11 14:05:00,10.55,10.55,10.51,10.52,202600.0,3.9585,3.9585,3.9435,3.9472,202600.0
2014-03-11 14:10:00,10.52,10.54,10.5,10.5,392900.0,3.9472,3.9547,3.9397,3.9397,392900.0
2014-03-11 14:15:00,10.51,10.52,10.5,10.51,398500.0,3.9435,3.9472,3.9397,3.9435,398500.0
2014-03-11 14:20:00,10.5,10.52,10.5,10.52,278600.0,3.9397,3.9472,3.9397,3.9472,278600.0
2014-03-11 14:25:00,10.52,10.54,10.51,10.53,137800.0,3.9472,3.9547,3.9435,3.951,137800.0
2014-03-11 14:30:00,10.53,10.54,10.51,10.52,151200.0,3.951,3.9547,3.9435,3.9472,151200.0
2014-03-11 14:35:00,10.52,10.53,10.51,10.52,238900.0,3.9472,3.951,3.9435,3.9472,238900.0
2014-03-11 14:40:00,10.52,10.53,10.51,10.52,153700.0,3.9472,3.951,3.9435,3.9472,153700.0
2014-03-11 14:45:00,10.53,10.54,10.52,10.54,171000.0,3.951,3.9547,3.9472,3.9547,171000.0
2014-03-11 14:50:00,10.54,10.54,10.51,10.51,129900.0,3.9547,3.9547,3.9435,3.9435,129900.0
2014-03-11 14:55:00,10.51,10.52,10.51,10.51,255900.0,3.9435,3.9472,3.9435,3.9435,255900.0
2014-03-11 15:00:00,10.52,10.52,10.5,10.52,286500.0,3.9472,3.9472,3.9397,3.9472,286500.0
2014-03-11 15:05:00,10.51,10.52,10.5,10.51,303000.0,3.9435,3.9472,3.9397,3.9435,303000.0
2014-03-11 15:10:00,10.51,10.52,10.5,10.52,587100.0,3.9435,3.9472,3.9397,3.9472,587100.0
2014-03-11 15:15:00,10.52,10.54,10.5,10.53,294400.0,3.9472,3.9547,3.9397,3.951,294400.0
2014-03-11 15:20:00,10.54,10.56,10.53,10.55,211400.0,3.9547,3.9622,3.951,3.9585,211400.0
2014-03-11 15:25:00,10.56,10.57,10.54,10.55,468700.0,3.9622,3.966,3.9547,3.9585,468700.0
2014-03-11 15:30:00,10.55,10.56,10.54,10.55,236500.0,3.9585,3.9622,3.9547,3.9585,236500.0
2014-03-11 15:35:00,10.55,10.56,10.53,10.54,582000.0,3.9585,3.9622,3.951,3.9547,582000.0
2014-03-11 15:40:00,10.55,10.56,10.54,10.55,442300.0,3.9585,3.9622,3.9547,3.9585,442300.0
2014-03-11 15:45:00,10.55,10.55,10.52,10.53,779800.0,3.9585,3.9585,3.9472,3.951,779800.0
2014-03-11 15:50:00,10.53,10.55,10.52,10.52,427100.0,3.951,3.9585,3.9472,3.9472,427100.0
2014-03-11 15:55:00,10.53,10.55,10.51,10.55,935100.0,3.951,3.9585,3.9435,3.9585,935100.0
2014-03-12 09:30:00,10.7,10.72,10.61,10.63,729400.0,4.0148,4.0223,3.981,3.9885,729400.0
2014-03-12 09:35:00,10.63,10.66,10.61,10.66,375200.0,3.9885,3.9998,3.981,3.9998,375200.0
2014-03-12 09:40:00,10.66,10.66,10.6,10.62,316100.0,3.9998,3.9998,3.9772,3.9847,316100.0
2014-03-12 09:45:00,10.61,10.63,10.6,10.63,146500.0,3.981,3.9885,3.9772,3.9885,146500.0
2014-03-12 09:50:00,10.63,10.67,10.62,10.67,440900.0,3.9885,4.0035,3.9847,4.0035,440900.0
2014-03-12 09:55:00,10.67,10.72,10.66,10.72,401400.0,4.0035,4.0223,3.9998,4.0223,401400.0
2014-03-12 10:00:00,10.72,10.78,10.71,10.76,393300.0,4.0223,4.0448,4.0185,4.0373,393300.0
2014-03-12 10:05:00,10.76,10.79,10.75,10.77,860100.0,4.0373,4.0485,4.0335,4.041,860100.0
2014-03-12 10:10:00,10.77,10.79,10.75,10.79,618000.0,4.041,4.0485,4.0335,4.0485,618000.0
2014-03-12 10:15:00,10.79,10.81,10.76,10.77,671000.0,4.0485,4.056,4.0373,4.041,671000.0
2014-03-12 10:20:00,10.77,10.79,10.76,10.78,293700.0,4.041,4.0485,4.0373,4.0448,293700.0
2014-03-12 10:25:00,10.78,10.8,10.76,10.76,221400.0,4.0448,4.0523,4.0373,4.0373,221400.0
2014-03-12 10:30:00,10.76,10.77,10.73,10.74,155100.0,4.0373,4.041,4.026,4.0298,155100.0
2014-03-12 10:35:00,10.73,10.73,10.71,10.72,234500.0,4.026,4.026,4.0185,4.0223,234500.0
2014-03-12 10:40:00,10.72,10.74,10.72,10.72,150200.0,4.0223,4.0298,4.0223,4.0223,150200.0
2014-03-12 10:45:00,10.72,10.73,10.7,10.71,267500.0,4.0223,4.026,4.0148,4.0185,267500.0
2014-03-12 10:50:00,10.71,10.74,10.7,10.71,232800.0,4.0185,4.0298,4.0148,4.0185,232800.0
2014-03-12 10:55:00,10.71,10.73,10.68,10.73,199400.0,4.0185,4.026,4.0073,4.026,199400.0
2014-03-12 11:00:00,10.73,10.76,10.73,10.76,198000.0,4.026,4.0373,4.026,4.0373,198000.0
2014-03-12 11:05:00,10.76,10.8,10.75,10.79,185200.0,4.0373,4.0523,4.0335,4.0485,185200.0
2014-03-12 11:10:00,10.79,10.79,10.75,10.75,267700.0,4.0485,4.0485,4.0335,4.0335,267700.0
2014-03-12 11:15:00,10.75,10.78,10.73,10.75,228100.0,4.0335,4.0448,4.026,4.0335,228100.0
2014-03-12 11:20:00,10.76,10.77,10.75,10.77,82600.0,4.0373,4.041,4.0335,4.041,82600.0
2014-03-12 11:25:00,10.77,10.79,10.76,10.77,225500.0,4.041,4.0485,4.0373,4.041,225500.0
2014-03-12 11:30:00,10.77,10.77,10.75,10.76,125800.0,4.041,4.041,4.0335,4.0373,125800.0
2014-03-12 11:35:00,10.76,10.76,10.73,10.74,117300.0,4.0373,4.0373,4.026,4.0298,117300.0
2014-03-12 11:40:00,10.74,10.74,10.71,10.72,192500.0,4.0298,4.0298,4.0185,4.0223,192500.0
2014-03-12 11:45:00,10.72,10.73,10.71,10.72,115400.0,4.0223,4.026,4.0185,4.0223,115400.0
2014-03-12 11:50:00,10.72,10.73,10.69,10.7,172900.0,4.0223,4.026,4.011,4.0148,172900.0
2014-03-12 11:55:00,10.7,10.71,10.67,10.68,202100.0,4.0148,4.0185,4.0035,4.0073,202100.0
2014-03-12 12:00:00,10.68,10.68,10.66,10.68,163500.0,4.0073,4.0073,3.9998,4.0073,163500.0
2014-03-12 12:05:00,10.67,10.68,10.66,10.66,102600.0,4.0035,4.0073,3.9998,3.9998,102600.0
2014-03-12 12:10:00,10.66,10.67,10.63,10.67,234800.0,3.9998,4.0035,3.9885,4.0035,234800.0
2014-03-12 12:15:00,10.66,10.69,10.66,10.67,95700.0,3.9998,4.011,3.9998,4.0035,95700.0
2014-03-12 12:20:00,10.66,10.67,10.64,10.64,99000.0,3.9998,4.0035,3.9923,3.9923,99000.0
2014-03-12 12:25:00,10.64,10.65,10.63,10.63,78900.0,3.9923,3.996,3.9885,3.9885,78900.0
2014-03-12 12:30:00,10.64,10.65,10.62,10.65,121600.0,3.9923,3.996,3.9847,3.996,121600.0
2014-03-12 12:35:00,10.65,10.66,10.64,10.66,78400.0,3.996,3.9998,3.9923,3.9998,78400.0
2014-03-12 12:40:00,10.66,10.68,10.66,10.68,101200.0,3.9998,4.0073,3.9998,4.0073,101200.0
2014-03-12 12:45:00,10.68,10.72,10.67,10.7,182300.0,4.0073,4.0223,4.0035,4.0148,182300.0
2014-03-12 12:50:00,10.71,10.73,10.71,10.72,122200.0,4.0185,4.026,4.0185,4.0223,122200.0
2014-03-12 12:55:00,10.71,10.72,10.69,10.71,142500.0,4.0185,4.0223,4.011,4.0185,142500.0
2014-03-12 13:00:00,10.7,10.71,10.68,10.69,140000.0,4.0148,4.0185,4.0073,4.011,140000.0
2014-03-12 13:05:00,10.69,10.71,10.69,10.7,68100.0,4.011,4.0185,4.011,4.0148,68100.0
2014-03-12 13:10:00,10.69,10.69,10.66,10.66,135700.0,4.011,4.011,3.9998,3.9998,135700.0
2014-03-12 13:15:00,10.66,10.68,10.66,10.67,127100.0,3.9998,4.0073,3.9998,4.0035,127100.0
2014-03-12 13:20:00,10.66,10.66,10.65,10.65,64100.0,3.9998,3.9998,3.996,3.996,64100.0
2014-03-12 13:25:00,10.66,10.67,10.65,10.67,108600.0,3.9998,4.0035,3.996,4.0035,108600.0
2014-03-12 13:30:00,10.67,10.7,10.66,10.67,123400.0,4.0035,4.0148,3.9998,4.0035,123400.0
2014-03-12 13:35:00,10.67,10.68,10.66,10.67,77800.0,4.0035,4.0073,3.9998,4.0035,77800.0
2014-03-12 13:40:00,10.67,10.7,10.67,10.68,105500.0,4.0035,4.0148,4.0035,4.0073,105500.0
2014-03-12 13:45:00,10.68,10.69,10.68,10.68,54500.0,4.0073,4.011,4.0073,4.0073,54500.0
2014-03-12 13:50:00,10.68,10.69,10.66,10.69,120700.0,4.0073,4.011,3.9998,4.011,120700.0
2014-03-12 13:55:00,10.69,10.73,10.68,10.7,167100.0,4.011,4.026,4.0073,4.0148,167100.0
2014-03-12 14:00:00,10.7,10.7,10.68,10.68,102300.0,4.0148,4.0148,4.0073,4.0073,102300.0
2014-03-12 14:05:00,10.68,10.69,10.66,10.67,91500.0,4.0073,4.011,3.9998,4.0035,91500.0
2014-03-12 14:10:00,10.66,10.7,10.66,10.69,146400.0,3.9998,4.0148,3.9998,4.011,146400.0
2014-03-12 14:15:00,10.7,10.71,10.68,10.71,122900.0,4.0148,4.0185,4.0073,4.0185,122900.0
2014-03-12 14:20:00,10.71,10.71,10.69,10.7,62700.0,4.0185,4.0185,4.011,4.0148,62700.0
2014-03-12 14:25:00,10.7,10.72,10.7,10.71,168300.0,4.0148,4.0223,4.0148,4.0185,168300.0
2014-03-12 14:30:00,10.71,10.76,10.71,10.76,125900.0,4.0185,4.0373,4.0185,4.0373,125900.0
2014-03-12 14:35:00,10.75,10.75,10.71,10.72,263300.0,4.0335,4.0335,4.0185,4.0223,263300.0
2014-03-12 14:40:00,10.71,10.72,10.7,10.7,137700.0,4.0185,4.0223,4.0148,4.0148,137700.0
2014-03-12 14:45:00,10.71,10.71,10.69,10.7,89100.0,4.0185,4.0185,4.011,4.0148,89100.0
2014-03-12 14:50:00,10.7,10.71,10.69,10.7,55500.0,4.0148,4.0185,4.011,4.0148,55500.0
2014-03-12 14:55:00,10.7,10.71,10.67,10.68,216200.0,4.0148,4.0185,4.0035,4.0073,216200.0
2014-03-12 15:00:00,10.68,10.69,10.67,10.69,84300.0,4.0073,4.011,4.0035,4.011,84300.0
2014-03-12 15:05:00,10.69,10.7,10.68,10.69,129100.0,4.011,4.0148,4.0073,4.011,129100.0
2014-03-12 15:10:00,10.69,10.7,10.66,10.66,206700.0,4.011,4.0148,3.9998,3.9998,206700.0
2014-03-12 15:15:00,10.66,10.67,10.65,10.66,163200.0,3.9998,4.0035,3.996,3.9998,163200.0
2014-03-12 15:20:00,10.66,10.67,10.65,10.67,179100.0,3.9998,4.0035,3.996,4.0035,179100.0
2014-03-12 15:25:00,10.67,10.67,10.64,10.65,286000.0,4.0035,4.0035,3.9923,3.996,286000.0
2014-03-12 15:30:00,10.64,10.67,10.64,10.67,155500.0,3.9923,4.0035,3.9923,4.0035,155500.0
2014-03-12 15:35:00,10.67,10.67,10.64,10.65,311100.0,4.0035,4.0035,3.9923,3.996,311100.0
2014-03-12 15:40:00,10.65,10.69,10.65,10.69,221900.0,3.996,4.011,3.996,4.011,221900.0
2014-03-12 15:45:00,10.7,10.7,10.68,10.69,206100.0,4.0148,4.0148,4.0073,4.011,206100.0
2014-03-12 15:50:00,10.69,10.7,10.68,10.69,311900.0,4.011,4.0148,4.0073,4.011,311900.0
2014-03-12 15:55:00,10.69,10.69,10.68,10.69,484800.0,4.011,4.011,4.0073,4.011,484800.0
2014-03-13 09:30:00,10.85,10.89,10.83,10.84,416800.0,4.071,4.0861,4.0635,4.0673,416800.0
2014-03-13 09:35:00,10.84,10.84,10.77,10.77,383600.0,4.0673,4.0673,4.041,4.041,383600.0
2014-03-13 09:40:00,10.78,10.81,10.76,10.77,219100.0,4.0448,4.056,4.0373,4.041,219100.0
2014-03-13 09:45:00,10.77,10.81,10.76,10.77,231700.0,4.041,4.056,4.0373,4.041,231700.0
2014-03-13 09:50:00,10.76,10.78,10.74,10.74,189800.0,4.0373,4.0448,4.0298,4.0298,189800.0
2014-03-13 09:55:00,10.74,10.77,10.74,10.76,96800.0,4.0298,4.041,4.0298,4.0373,96800.0
2014-03-13 10:00:00,10.76,10.77,10.73,10.75,135100.0,4.0373,4.041,4.026,4.0335,135100.0
2014-03-13 10:05:00,10.76,10.77,10.73,10.77,147500.0,4.0373,4.041,4.026,4.041,147500.0
2014-03-13 10:10:00,10.77,10.79,10.76,10.77,166000.0,4.041,4.0485,4.0373,4.041,166000.0
2014-03-13 10:15:00,10.77,10.77,10.74,10.75,140900.0,4.041,4.041,4.0298,4.0335,140900.0
2014-03-13 10:20:00,10.76,10.76,10.7,10.7,216700.0,4.0373,4.0373,4.0148,4.0148,216700.0
2014-03-13 10:25:00,10.71,10.71,10.67,10.68,191900.0,4.0185,4.0185,4.0035,4.0073,191900.0
2014-03-13 10:30:00,10.69,10.7,10.66,10.67,142300.0,4.011,4.0148,3.9998,4.0035,142300.0
2014-03-13 10:35:00,10.67,10.69,10.67,10.67,92300.0,4.0035,4.011,4.0035,4.0035,92300.0
2014-03-13 10:40:00,10.67,10.67,10.63,10.65,396300.0,4.0035,4.0035,3.9885,3.996,396300.0
2014-03-13 10:45:00,10.64,10.65,10.63,10.65,105200.0,3.9923,3.996,3.9885,3.996,105200.0
2014-03-13 10:50:00,10.64,10.68,10.64,10.67,69800.0,3.9923,4.0073,3.9923,4.0035,69800.0
2014-03-13 10:55:00,10.67,10.69,10.66,10.66,205900.0,4.0035,4.011,3.9998,3.9998,205900.0
2014-03-13 11:00:00,10.67,10.68,10.65,10.66,139800.0,4.0035,4.0073,3.996,3.9998,139800.0
2014-03-13 11:05:00,10.67,10.68,10.66,10.66,88100.0,4.0035,4.0073,3.9998,3.9998,88100.0
2014-03-13 11:10:00,10.67,10.67,10.64,10.65,92400.0,4.0035,4.0035,3.9923,3.996,92400.0
2014-03-13 11:15:00,10.65,10.66,10.64,10.64,96900.0,3.996,3.9998,3.9923,3.9923,96900.0
2014-03-13 11:20:00,10.65,10.65,10.59,10.6,164400.0,3.996,3.996,3.9735,3.9772,164400.0
2014-03-13 11:25:00,10.6,10.61,10.56,10.57,311600.0,3.9772,3.981,3.9622,3.966,311600.0
2014-03-13 11:30:00,10.57,10.59,10.55,10.59,247900.0,3.966,3.9735,3.9585,3.9735,247900.0
2014-03-13 11:35:00,10.59,10.61,10.59,10.61,197300.0,3.9735,3.981,3.9735,3.981,197300.0
2014-03-13 11:40:00,10.61,10.62,10.59,10.61,187600.0,3.981,3.9847,3.9735,3.981,187600.0
2014-03-13 11:45:00,10.61,10.62,10.6,10.61,65800.0,3.981,3.9847,3.9772,3.981,65800.0
2014-03-13 11:50:00,10.61,10.61,10.57,10.59,122400.0,3.981,3.981,3.966,3.9735,122400.0
2014-03-13 11:55:00,10.58,10.6,10.57,10.57,142000.0,3.9697,3.9772,3.966,3.966,142000.0
2014-03-13 12:00:00,10.57,10.59,10.56,10.59,109300.0,3.966,3.9735,3.9622,3.9735,109300.0
2014-03-13 12:05:00,10.59,10.6,10.57,10.58,102000.0,3.9735,3.9772,3.966,3.9697,102000.0
2014-03-13 12:10:00,10.58,10.59,10.54,10.55,237400.0,3.9697,3.9735,3.9547,3.9585,237400.0
2014-03-13 12:15:00,10.55,10.58,10.54,10.57,235800.0,3.9585,3.9697,3.9547,3.966,235800.0
2014-03-13 12:20:00,10.56,10.58,10.55,10.56,107000.0,3.9622,3.9697,3.9585,3.9622,107000.0
2014-03-13 12:25:00,10.56,10.57,10.54,10.56,174700.0,3.9622,3.966,3.9547,3.9622,174700.0
2014-03-13 12:30:00,10.57,10.58,10.56,10.58,312500.0,3.966,3.9697,3.9622,3.9697,312500.0
2014-03-13 12:35:00,10.58,10.58,10.55,10.56,76200.0,3.9697,3.9697,3.9585,3.9622,76200.0
2014-03-13 12:40:00,10.56,10.58,10.55,10.58,81800.0,3.9622,3.9697,3.9585,3.9697,81800.0
2014-03-13 12:45:00,10.58,10.58,10.53,10.53,222000.0,3.9697,3.9697,3.951,3.951,222000.0
2014-03-13 12:50:00,10.53,10.54,10.51,10.53,160200.0,3.951,3.9547,3.9435,3.951,160200.0
2014-03-13 12:55:00,10.52,10.54,10.52,10.54,216400.0,3.9472,3.9547,3.9472,3.9547,216400.0
2014-03-13 13:00:00,10.54,10.54,10.47,10.52,592900.0,3.9547,3.9547,3.9285,3.9472,592900.0
2014-03-13 13:05:00,10.52,10.54,10.5,10.54,83200.0,3.9472,3.9547,3.9397,3.9547,83200.0
2014-03-13 13:10:00,10.54,10.57,10.54,10.55,282900.0,3.9547,3.966,3.9547,3.9585,282900.0
2014-03-13 13:15:00,10.55,10.56,10.54,10.55,119800.0,3.9585,3.9622,3.9547,3.9585,119800.0
2014-03-13 13:20:00,10.56,10.57,10.54,10.54,87200.0,3.9622,3.966,3.9547,3.9547,87200.0
2014-03-13 13:25:00,10.54,10.57,10.53,10.57,82000.0,3.9547,3.966,3.951,3.966,82000.0
2014-03-13 13:30:00,10.57,10.57,10.55,10.55,65300.0,3.966,3.966,3.9585,3.9585,65300.0
2014-03-13 13:35:00,10.55,10.57,10.55,10.56,132700.0,3.9585,3.966,3.9585,3.9622,132700.0
2014-03-13 13:40:00,10.56,10.57,10.55,10.56,62900.0,3.9622,3.966,3.9585,3.9622,62900.0
2014-03-13 13:45:00,10.56,10.59,10.55,10.58,128400.0,3.9622,3.9735,3.9585,3.9697,128400.0
2014-03-13 13:50:00,10.57,10.57,10.55,10.55,59700.0,3.966,3.966,3.9585,3.9585,59700.0
2014-03-13 13:55:00,10.55,10.55,10.53,10.54,220900.0,3.9585,3.9585,3.951,3.9547,220900.0
2014-03-13 14:00:00,10.54,10.54,10.52,10.53,171900.0,3.9547,3.9547,3.9472,3.951,171900.0
2014-03-13 14:05:00,10.54,10.55,10.53,10.55,52200.0,3.9547,3.9585,3.951,3.9585,52200.0
2014-03-13 14:10:00,10.54,10.55,10.54,10.55,75900.0,3.9547,3.9585,3.9547,3.9585,75900.0
2014-03-13 14:15:00,10.55,10.56,10.54,10.56,129800.0,3.9585,3.9622,3.9547,3.9622,129800.0
2014-03-13 14:20:00,10.55,10.56,10.52,10.52,109500.0,3.9585,3.9622,3.9472,3.9472,109500.0
2014-03-13 14:25:00,10.52,10.55,10.52,10.55,101700.0,3.9472,3.9585,3.9472,3.9585,101700.0
2014-03-13 14:30:00,10.54,10.57,10.54,10.56,91000.0,3.9547,3.966,3.9547,3.9622,91000.0
2014-03-13 14:35:00,10.56,10.56,10.54,10.55,34200.0,3.9622,3.9622,3.9547,3.9585,34200.0
2014-03-13 14:40:00,10.54,10.57,10.54,10.54,126100.0,3.9547,3.966,3.9547,3.9547,126100.0
2014-03-13 14:45:00,10.54,10.55,10.52,10.53,215400.0,3.9547,3.9585,3.9472,3.951,215400.0
2014-03-13 14:50:00,10.53,10.55,10.52,10.53,167400.0,3.951,3.9585,3.9472,3.951,167400.0
2014-03-13 14:55:00,10.53,10.53,10.52,10.53,59700.0,3.951,3.951,3.9472,3.951,59700.0
2014-03-13 15:00:00,10.53,10.56,10.52,10.54,322100.0,3.951,3.9622,3.9472,3.9547,322100.0
2014-03-13 15:05:00,10.54,10.54,10.5,10.51,328500.0,3.9547,3.9547,3.9397,3.9435,328500.0
2014-03-13 15:10:00,10.5,10.51,10.48,10.5,281200.0,3.9397,3.9435,3.9322,3.9397,281200.0
2014-03-13 15:15:00,10.5,10.5,10.48,10.49,169000.0,3.9397,3.9397,3.9322,3.936,169000.0
2014-03-13 15:20:00,10.49,10.5,10.47,10.5,287600.0,3.936,3.9397,3.9285,3.9397,287600.0
2014-03-13 15:25:00,10.5,10.54,10.5,10.54,652200.0,3.9397,3.9547,3.9397,3.9547,652200.0
2014-03-13 15:30:00,10.54,10.54,10.5,10.53,222600.0,3.9547,3.9547,3.9397,3.951,222600.0
2014-03-13 15:35:00,10.52,10.55,10.52,10.54,168200.0,3.9472,3.9585,3.9472,3.9547,168200.0
2014-03-13 15:40:00,10.54,10.55,10.54,10.55,125600.0,3.9547,3.9585,3.9547,3.9585,125600.0
2014-03-13 15:45:00,10.55,10.55,10.52,10.53,526600.0,3.9585,3.9585,3.9472,3.951,526600.0
2014-03-13 15:50:00,10.53,10.55,10.52,10.52,451000.0,3.951,3.9585,3.9472,3.9472,451000.0
2014-03-13 15:55:00,10.52,10.55,10.52,10.54,969500.0,3.9472,3.9585,3.9472,3.9547,969500.0
2014-03-14 09:30:00,10.39,10.43,10.36,10.37,592400.0,3.8985,3.9135,3.8872,3.8909,592400.0
2014-03-14 09:35:00,10.37,10.37,10.31,10.32,855100.0,3.8909,3.8909,3.8684,3.8722,855100.0
2014-03-14 09:40:00,10.32,10.37,10.32,10.35,474600.0,3.8722,3.8909,3.8722,3.8834,474600.0
2014-03-14 09:45:00,10.35,10.42,10.35,10.42,1039100.0,3.8834,3.9097,3.8834,3.9097,1039100.0
2014-03-14 09:50:00,10.41,10.42,10.38,10.39,210700.0,3.906,3.9097,3.8947,3.8985,210700.0
2014-03-14 09:55:00,10.39,10.41,10.36,10.37,242500.0,3.8985,3.906,3.8872,3.8909,242500.0
2014-03-14 10:00:00,10.37,10.43,10.36,10.42,204800.0,3.8909,3.9135,3.8872,3.9097,204800.0
2014-03-14 10:05:00,10.42,10.48,10.41,10.46,203100.0,3.9097,3.9322,3.906,3.9247,203100.0
2014-03-14 10:10:00,10.47,10.49,10.45,10.45,175600.0,3.9285,3.936,3.921,3.921,175600.0
2014-03-14 10:15:00,10.46,10.47,10.43,10.44,155000.0,3.9247,3.9285,3.9135,3.9172,155000.0
2014-03-14 10:20:00,10.44,10.44,10.41,10.43,95400.0,3.9172,3.9172,3.906,3.9135,95400.0
2014-03-14 10:25:00,10.43,10.45,10.41,10.42,96200.0,3.9135,3.921,3.906,3.9097,96200.0
2014-03-14 10:30:00,10.41,10.42,10.37,10.39,235000.0,3.906,3.9097,3.8909,3.8985,235000.0
2014-03-14 10:35:00,10.38,10.41,10.38,10.4,206400.0,3.8947,3.906,3.8947,3.9022,206400.0
2014-03-14 10:40:00,10.4,10.41,10.39,10.4,63600.0,3.9022,3.906,3.8985,3.9022,63600.0
2014-03-14 10:45:00,10.4,10.43,10.4,10.4,112900.0,3.9022,3.9135,3.9022,3.9022,112900.0
2014-03-14 10:50:00,10.4,10.41,10.39,10.4,47700.0,3.9022,3.906,3.8985,3.9022,47700.0
2014-03-14 10:55:00,10.39,10.4,10.36,10.39,203400.0,3.8985,3.9022,3.8872,3.8985,203400.0
2014-03-14 11:00:00,10.38,10.4,10.37,10.39,103500.0,3.8947,3.9022,3.8909,3.8985,103500.0
2014-03-14 11:05:00,10.38,10.4,10.37,10.37,242000.0,3.8947,3.9022,3.8909,3.8909,242000.0
2014-03-14 11:10:00,10.38,10.38,10.35,10.36,280400.0,3.8947,3.8947,3.8834,3.8872,280400.0
2014-03-14 11:15:00,10.36,10.36,10.34,10.35,142500.0,3.8872,3.8872,3.8797,3.8834,142500.0
2014-03-14 11:20:00,10.34,10.35,10.31,10.33,190400.0,3.8797,3.8834,3.8684,3.8759,190400.0
2014-03-14 11:25:00,10.32,10.34,10.31,10.32,220600.0,3.8722,3.8797,3.8684,3.8722,220600.0
2014-03-14 11:30:00,10.33,10.35,10.32,10.35,76100.0,3.8759,3.8834,3.8722,3.8834,76100.0
2014-03-14 11:35:00,10.35,10.35,10.3,10.32,286300.0,3.8834,3.8834,3.8647,3.8722,286300.0
2014-03-14 11:40:00,10.33,10.36,10.33,10.36,235100.0,3.8759,3.8872,3.8759,3.8872,235100.0
2014-03-14 11:45:00,10.36,10.39,10.35,10.39,187100.0,3.8872,3.8985,3.8834,3.8985,187100.0
2014-03-14 11:50:00,10.39,10.41,10.36,10.38,258700.0,3.8985,3.906,3.8872,3.8947,258700.0
2014-03-14 11:55:00,10.39,10.4,10.37,10.39,89200.0,3.8985,3.9022,3.8909,3.8985,89200.0
2014-03-14 12:00:00,10.39,10.39,10.33,10.38,876000.0,3.8985,3.8985,3.8759,3.8947,876000.0
2014-03-14 12:05:00,10.38,10.41,10.37,10.4,192100.0,3.8947,3.906,3.8909,3.9022,192100.0
2014-03-14 12:10:00,10.39,10.42,10.39,10.41,103900.0,3.8985,3.9097,3.8985,3.906,103900.0
2014-03-14 12:15:00,10.41,10.44,10.4,10.42,148400.0,3.906,3.9172,3.9022,3.9097,148400.0
2014-03-14 12:20:00,10.43,10.44,10.42,10.44,79200.0,3.9135,3.9172,3.9097,3.9172,79200.0
2014-03-14 12:25:00,10.43,10.44,10.4,10.42,265700.0,3.9135,3.9172,3.9022,3.9097,265700.0
2014-03-14 12:30:00,10.42,10.44,10.38,10.39,193900.0,3.9097,3.9172,3.8947,3.8985,193900.0
2014-03-14 12:35:00,10.39,10.42,10.37,10.4,165100.0,3.8985,3.9097,3.8909,3.9022,165100.0
2014-03-14 12:40:00,10.4,10.41,10.38,10.41,44700.0,3.9022,3.906,3.8947,3.906,44700.0
2014-03-14 12:45:00,10.41,10.43,10.39,10.43,67800.0,3.906,3.9135,3.8985,3.9135,67800.0
2014-03-14 12:50:00,10.43,10.43,10.4,10.4,147000.0,3.9135,3.9135,3.9022,3.9022,147000.0
2014-03-14 12:55:00,10.4,10.42,10.4,10.42,32200.0,3.9022,3.9097,3.9022,3.9097,32200.0
2014-03-14 13:00:00,10.43,10.44,10.41,10.42,73700.0,3.9135,3.9172,3.906,3.9097,73700.0
2014-03-14 13:05:00,10.41,10.43,10.39,10.39,148400.0,3.906,3.9135,3.8985,3.8985,148400.0
2014-03-14 13:10:00,10.38,10.38,10.35,10.36,110800.0,3.8947,3.8947,3.8834,3.8872,110800.0
2014-03-14 13:15:00,10.36,10.36,10.34,10.35,157800.0,3.8872,3.8872,3.8797,3.8834,157800.0
2014-03-14 13:20:00,10.35,10.36,10.32,10.32,212100.0,3.8834,3.8872,3.8722,3.8722,212100.0
2014-03-14 13:25:00,10.32,10.33,10.31,10.31,186900.0,3.8722,3.8759,3.8684,3.8684,186900.0
2014-03-14 13:30:00,10.32,10.33,10.31,10.33,107000.0,3.8722,3.8759,3.8684,3.8759,107000.0
2014-03-14 13:35:00,10.33,10.33,10.31,10.32,80200.0,3.8759,3.8759,3.8684,3.8722,80200.0
2014-03-14 13:40:00,10.32,10.32,10.3,10.31,107400.0,3.8722,3.8722,3.8647,3.8684,107400.0
2014-03-14 13:45:00,10.31,10.32,10.3,10.32,133600.0,3.8684,3.8722,3.8647,3.8722,133600.0
2014-03-14 13:50:00,10.32,10.34,10.31,10.34,196000.0,3.8722,3.8797,3.8684,3.8797,196000.0
2014-03-14 13:55:00,10.34,10.36,10.33,10.36,196300.0,3.8797,3.8872,3.8759,3.8872,196300.0
2014-03-14 14:00:00,10.36,10.36,10.35,10.36,37600.0,3.8872,3.8872,3.8834,3.8872,37600.0
2014-03-14 14:05:00,10.36,10.36,10.35,10.36,67100.0,3.8872,3.8872,3.8834,3.8872,67100.0
2014-03-14 14:10:00,10.35,10.36,10.34,10.35,154000.0,3.8834,3.8872,3.8797,3.8834,154000.0
2014-03-14 14:15:00,10.35,10.38,10.35,10.37,237100.0,3.8834,3.8947,3.8834,3.8909,237100.0
2014-03-14 14:20:00,10.37,10.38,10.35,10.35,282300.0,3.8909,3.8947,3.8834,3.8834,282300.0
2014-03-14 14:25:00,10.35,10.36,10.32,10.34,135500.0,3.8834,3.8872,3.8722,3.8797,135500.0
2014-03-14 14:30:00,10.35,10.35,10.33,10.34,44300.0,3.8834,3.8834,3.8759,3.8797,44300.0
2014-03-14 14:35:00,10.34,10.35,10.33,10.35,159300.0,3.8797,3.8834,3.8759,3.8834,159300.0
2014-03-14 14:40:00,10.35,10.36,10.33,10.36,123900.0,3.8834,3.8872,3.8759,3.8872,123900.0
2014-03-14 14:45:00,10.36,10.36,10.33,10.34,304300.0,3.8872,3.8872,3.8759,3.8797,304300.0
2014-03-14 14:50:00,10.34,10.36,10.33,10.34,153300.0,3.8797,3.8872,3.8759,3.8797,153300.0
2014-03-14 14:55:00,10.33,10.34,10.32,10.32,106100.0,3.8759,3.8797,3.8722,3.8722,106100.0
2014-03-14 15:00:00,10.32,10.35,10.32,10.33,200300.0,3.8722,3.8834,3.8722,3.8759,200300.0
2014-03-14 15:05:00,10.32,10.33,10.32,10.33,52000.0,3.8722,3.8759,3.8722,3.8759,52000.0
2014-03-14 15:10:00,10.33,10.33,10.31,10.32,98100.0,3.8759,3.8759,3.8684,3.8722,98100.0
2014-03-14 15:15:00,10.32,10.34,10.32,10.32,306900.0,3.8722,3.8797,3.8722,3.8722,306900.0
2014-03-14 15:20:00,10.33,10.35,10.32,10.35,383400.0,3.8759,3.8834,3.8722,3.8834,383400.0
2014-03-14 15:25:00,10.35,10.36,10.33,10.33,302100.0,3.8834,3.8872,3.8759,3.8759,302100.0
2014-03-14 15:30:00,10.33,10.34,10.32,10.33,175300.0,3.8759,3.8797,3.8722,3.8759,175300.0
2014-03-14 15:35:00,10.33,10.34,10.31,10.32,332800.0,3.8759,3.8797,3.8684,3.8722,332800.0
2014-03-14 15:40:00,10.32,10.34,10.31,10.33,298000.0,3.8722,3.8797,3.8684,3.8759,298000.0
2014-03-14 15:45:00,10.33,10.34,10.32,10.32,469500.0,3.8759,3.8797,3.8722,3.8722,469500.0
2014-03-14 15:50:00,10.32,10.34,10.32,10.32,624000.0,3.8722,3.8797,3.8722,3.8722,624000.0
2014-03-14 15:55:00,10.33,10.37,10.32,10.36,1364600.0,3.8759,3.8909,3.8722,3.8872,1364600.0
2014-03-17 09:30:00,10.38,10.44,10.37,10.41,432100.0,3.8947,3.9172,3.8909,3.906,432100.0
2014-03-17 09:35:00,10.42,10.45,10.38,10.45,464900.0,3.9097,3.921,3.8947,3.921,464900.0
2014-03-17 09:40:00,10.45,10.47,10.4,10.4,181800.0,3.921,3.9285,3.9022,3.9022,181800.0
2014-03-17 09:45:00,10.4,10.41,10.38,10.38,201900.0,3.9022,3.906,3.8947,3.8947,201900.0
2014-03-17 09:50:00,10.38,10.39,10.34,10.34,207900.0,3.8947,3.8985,3.8797,3.8797,207900.0
2014-03-17 09:55:00,10.35,10.38,10.34,10.37,194800.0,3.8834,3.8947,3.8797,3.8909,194800.0
2014-03-17 10:00:00,10.37,10.4,10.36,10.38,142400.0,3.8909,3.9022,3.8872,3.8947,142400.0
2014-03-17 10:05:00,10.38,10.41,10.37,10.39,255300.0,3.8947,3.906,3.8909,3.8985,255300.0
2014-03-17 10:10:00,10.4,10.4,10.37,10.38,142600.0,3.9022,3.9022,3.8909,3.8947,142600.0
2014-03-17 10:15:00,10.37,10.39,10.37,10.39,63300.0,3.8909,3.8985,3.8909,3.8985,63300.0
2014-03-17 10:20:00,10.39,10.4,10.38,10.39,35200.0,3.8985,3.9022,3.8947,3.8985,35200.0
2014-03-17 10:25:00,10.4,10.4,10.37,10.38,88600.0,3.9022,3.9022,3.8909,3.8947,88600.0
2014-03-17 10:30:00,10.38,10.4,10.37,10.4,101100.0,3.8947,3.9022,3.8909,3.9022,101100.0
2014-03-17 10:35:00,10.4,10.41,10.4,10.41,141200.0,3.9022,3.906,3.9022,3.906,141200.0
2014-03-17 10:40:00,10.41,10.42,10.39,10.4,174200.0,3.906,3.9097,3.8985,3.9022,174200.0
2014-03-17 10:45:00,10.4,10.4,10.38,10.4,114400.0,3.9022,3.9022,3.8947,3.9022,114400.0
2014-03-17 10:50:00,10.39,10.41,10.38,10.38,66400.0,3.8985,3.906,3.8947,3.8947,66400.0
2014-03-17 10:55:00,10.38,10.4,10.38,10.39,58200.0,3.8947,3.9022,3.8947,3.8985,58200.0
2014-03-17 11:00:00,10.39,10.42,10.38,10.4,117900.0,3.8985,3.9097,3.8947,3.9022,117900.0
2014-03-17 11:05:00,10.4,10.41,10.39,10.4,80900.0,3.9022,3.906,3.8985,3.9022,80900.0
2014-03-17 11:10:00,10.4,10.41,10.39,10.4,117600.0,3.9022,3.906,3.8985,3.9022,117600.0
2014-03-17 11:15:00,10.4,10.41,10.39,10.4,107800.0,3.9022,3.906,3.8985,3.9022,107800.0
2014-03-17 11:20:00,10.4,10.4,10.37,10.37,73400.0,3.9022,3.9022,3.8909,3.8909,73400.0
2014-03-17 11:25:00,10.37,10.37,10.34,10.34,71700.0,3.8909,3.8909,3.8797,3.8797,71700.0
2014-03-17 11:30:00,10.34,10.35,10.32,10.35,147500.0,3.8797,3.8834,3.8722,3.8834,147500.0
2014-03-17 11:35:00,10.34,10.35,10.31,10.33,224200.0,3.8797,3.8834,3.8684,3.8759,224200.0
2014-03-17 11:40:00,10.33,10.35,10.31,10.34,304000.0,3.8759,3.8834,3.8684,3.8797,304000.0
2014-03-17 11:45:00,10.34,10.36,10.33,10.36,134700.0,3.8797,3.8872,3.8759,3.8872,134700.0
2014-03-17 11:50:00,10.36,10.38,10.36,10.37,154500.0,3.8872,3.8947,3.8872,3.8909,154500.0
2014-03-17 11:55:00,10.37,10.38,10.36,10.38,55300.0,3.8909,3.8947,3.8872,3.8947,55300.0
2014-03-17 12:00:00,10.38,10.38,10.32,10.33,219900.0,3.8947,3.8947,3.8722,3.8759,219900.0
2014-03-17 12:05:00,10.32,10.36,10.31,10.35,258500.0,3.8722,3.8872,3.8684,3.8834,258500.0
2014-03-17 12:10:00,10.35,10.36,10.33,10.36,155700.0,3.8834,3.8872,3.8759,3.8872,155700.0
2014-03-17 12:15:00,10.35,10.36,10.33,10.34,94300.0,3.8834,3.8872,3.8759,3.8797,94300.0
2014-03-17 12:20:00,10.34,10.36,10.34,10.34,108900.0,3.8797,3.8872,3.8797,3.8797,108900.0
2014-03-17 12:25:00,10.34,10.35,10.33,10.33,125400.0,3.8797,3.8834,3.8759,3.8759,125400.0
2014-03-17 12:30:00,10.33,10.34,10.31,10.32,137200.0,3.8759,3.8797,3.8684,3.8722,137200.0
2014-03-17 12:35:00,10.32,10.32,10.28,10.29,537600.0,3.8722,3.8722,3.8572,3.8609,537600.0
2014-03-17 12:40:00,10.29,10.29,10.26,10.27,400300.0,3.8609,3.8609,3.8497,3.8534,400300.0
2014-03-17 12:45:00,10.26,10.27,10.23,10.24,349900.0,3.8497,3.8534,3.8384,3.8422,349900.0
2014-03-17 12:50:00,10.23,10.25,10.23,10.24,158700.0,3.8384,3.8459,3.8384,3.8422,158700.0
2014-03-17 12:55:00,10.25,10.26,10.24,10.26,139000.0,3.8459,3.8497,3.8422,3.8497,139000.0
2014-03-17 13:00:00,10.26,10.26,10.25,10.25,41700.0,3.8497,3.8497,3.8459,3.8459,41700.0
2014-03-17 13:05:00,10.26,10.26,10.24,10.25,71900.0,3.8497,3.8497,3.8422,3.8459,71900.0
2014-03-17 13:10:00,10.24,10.26,10.24,10.25,226500.0,3.8422,3.8497,3.8422,3.8459,226500.0
2014-03-17 13:15:00,10.26,10.27,10.25,10.26,81100.0,3.8497,3.8534,3.8459,3.8497,81100.0
2014-03-17 13:20:00,10.26,10.28,10.26,10.28,97000.0,3.8497,3.8572,3.8497,3.8572,97000.0
2014-03-17 13:25:00,10.27,10.28,10.26,10.26,60500.0,3.8534,3.8572,3.8497,3.8497,60500.0
2014-03-17 13:30:00,10.26,10.3,10.26,10.29,94900.0,3.8497,3.8647,3.8497,3.8609,94900.0
2014-03-17 13:35:00,10.29,10.31,10.29,10.3,131700.0,3.8609,3.8684,3.8609,3.8647,131700.0
2014-03-17 13:40:00,10.31,10.32,10.3,10.3,72600.0,3.8684,3.8722,3.8647,3.8647,72600.0
2014-03-17 13:45:00,10.3,10.31,10.29,10.3,59800.0,3.8647,3.8684,3.8609,3.8647,59800.0
2014-03-17 13:50:00,10.3,10.31,10.29,10.29,164800.0,3.8647,3.8684,3.8609,3.8609,164800.0
2014-03-17 13:55:00,10.29,10.3,10.28,10.29,126000.0,3.8609,3.8647,3.8572,3.8609,126000.0
2014-03-17 14:00:00,10.29,10.31,10.28,10.3,319900.0,3.8609,3.8684,3.8572,3.8647,319900.0
2014-03-17 14:05:00,10.3,10.3,10.27,10.28,118500.0,3.8647,3.8647,3.8534,3.8572,118500.0
2014-03-17 14:10:00,10.28,10.29,10.25,10.26,314700.0,3.8572,3.8609,3.8459,3.8497,314700.0
2014-03-17 14:15:00,10.25,10.26,10.24,10.25,152300.0,3.8459,3.8497,3.8422,3.8459,152300.0
2014-03-17 14:20:00,10.25,10.27,10.24,10.26,105900.0,3.8459,3.8534,3.8422,3.8497,105900.0
2014-03-17 14:25:00,10.27,10.27,10.24,10.25,104900.0,3.8534,3.8534,3.8422,3.8459,104900.0
2014-03-17 14:30:00,10.25,10.28,10.24,10.28,131900.0,3.8459,3.8572,3.8422,3.8572,131900.0
2014-03-17 14:35:00,10.27,10.28,10.26,10.26,89500.0,3.8534,3.8572,3.8497,3.8497,89500.0
2014-03-17 14:40:00,10.26,10.28,10.26,10.27,62500.0,3.8497,3.8572,3.8497,3.8534,62500.0
2014-03-17 14:45:00,10.27,10.29,10.27,10.29,47800.0,3.8534,3.8609,3.8534,3.8609,47800.0
2014-03-17 14:50:00,10.29,10.29,10.26,10.27,103400.0,3.8609,3.8609,3.8497,3.8534,103400.0
2014-03-17 14:55:00,10.27,10.28,10.26,10.27,119100.0,3.8534,3.8572,3.8497,3.8534,119100.0
2014-03-17 15:00:00,10.27,10.29,10.27,10.29,288200.0,3.8534,3.8609,3.8534,3.8609,288200.0
2014-03-17 15:05:00,10.29,10.3,10.28,10.29,216100.0,3.8609,3.8647,3.8572,3.8609,216100.0
2014-03-17 15:10:00,10.29,10.29,10.27,10.27,165000.0,3.8609,3.8609,3.8534,3.8534,165000.0
2014-03-17 15:15:00,10.28,10.28,10.27,10.27,111100.0,3.8572,3.8572,3.8534,3.8534,111100.0
2014-03-17 15:20:00,10.27,10.28,10.25,10.26,157100.0,3.8534,3.8572,3.8459,3.8497,157100.0
2014-03-17 15:25:00,10.25,10.26,10.25,10.26,100200.0,3.8459,3.8497,3.8459,3.8497,100200.0
2014-03-17 15:30:00,10.26,10.28,10.25,10.28,226600.0,3.8497,3.8572,3.8459,3.8572,226600.0
2014-03-17 15:35:00,10.28,10.28,10.27,10.28,205600.0,3.8572,3.8572,3.8534,3.8572,205600.0
2014-03-17 15:40:00,10.28,10.28,10.25,10.26,267400.0,3.8572,3.8572,3.8459,3.8497,267400.0
2014-03-17 15:45:00,10.27,10.28,10.26,10.27,511200.0,3.8534,3.8572,3.8497,3.8534,511200.0
2014-03-17 15:50:00,10.27,10.28,10.26,10.26,627600.0,3.8534,3.8572,3.8497,3.8497,627600.0
2014-03-17 15:55:00,10.26,10.28,10.26,10.27,532600.0,3.8497,3.8572,3.8497,3.8534,532600.0
2014-03-18 09:30:00,10.24,10.34,10.24,10.29,632700.0,3.8422,3.8797,3.8422,3.8609,632700.0
2014-03-18 09:35:00,10.29,10.33,10.28,10.33,311600.0,3.8609,3.8759,3.8572,3.8759,311600.0
2014-03-18 09:40:00,10.33,10.34,10.28,10.3,180700.0,3.8759,3.8797,3.8572,3.8647,180700.0
2014-03-18 09:45:00,10.29,10.31,10.28,10.3,172700.0,3.8609,3.8684,3.8572,3.8647,172700.0
2014-03-18 09:50:00,10.3,10.32,10.3,10.31,195400.0,3.8647,3.8722,3.8647,3.8684,195400.0
2014-03-18 09:55:00,10.32,10.32,10.31,10.31,168100.0,3.8722,3.8722,3.8684,3.8684,168100.0
2014-03-18 10:00:00,10.32,10.33,10.3,10.32,286900.0,3.8722,3.8759,3.8647,3.8722,286900.0
2014-03-18 10:05:00,10.32,10.34,10.31,10.33,429600.0,3.8722,3.8797,3.8684,3.8759,429600.0
2014-03-18 10:10:00,10.33,10.34,10.31,10.33,94600.0,3.8759,3.8797,3.8684,3.8759,94600.0
2014-03-18 10:15:00,10.33,10.36,10.32,10.36,272400.0,3.8759,3.8872,3.8722,3.8872,272400.0
2014-03-18 10:20:00,10.36,10.4,10.35,10.4,414100.0,3.8872,3.9022,3.8834,3.9022,414100.0
2014-03-18 10:25:00,10.4,10.42,10.39,10.41,677700.0,3.9022,3.9097,3.8985,3.906,677700.0
2014-03-18 10:30:00,10.41,10.42,10.4,10.41,243000.0,3.906,3.9097,3.9022,3.906,243000.0
2014-03-18 10:35:00,10.42,10.43,10.41,10.43,369400.0,3.9097,3.9135,3.906,3.9135,369400.0
2014-03-18 10:40:00,10.43,10.46,10.4,10.42,961900.0,3.9135,3.9247,3.9022,3.9097,961900.0
2014-03-18 10:45:00,10.41,10.43,10.37,10.4,525100.0,3.906,3.9135,3.8909,3.9022,525100.0
2014-03-18 10:50:00,10.4,10.42,10.38,10.38,366400.0,3.9022,3.9097,3.8947,3.8947,366400.0
2014-03-18 10:55:00,10.38,10.41,10.36,10.4,308100.0,3.8947,3.906,3.8872,3.9022,308100.0
2014-03-18 11:00:00,10.4,10.44,10.39,10.43,469500.0,3.9022,3.9172,3.8985,3.9135,469500.0
2014-03-18 11:05:00,10.44,10.44,10.4,10.42,221500.0,3.9172,3.9172,3.9022,3.9097,221500.0
2014-03-18 11:10:00,10.42,10.43,10.4,10.42,238900.0,3.9097,3.9135,3.9022,3.9097,238900.0
2014-03-18 11:15:00,10.42,10.46,10.42,10.45,166300.0,3.9097,3.9247,3.9097,3.921,166300.0
2014-03-18 11:20:00,10.46,10.52,10.45,10.52,349900.0,3.9247,3.9472,3.921,3.9472,349900.0
2014-03-18 11:25:00,10.52,10.57,10.51,10.57,788300.0,3.9472,3.966,3.9435,3.966,788300.0
2014-03-18 11:30:00,10.57,10.62,10.57,10.61,746200.0,3.966,3.9847,3.966,3.981,746200.0
2014-03-18 11:35:00,10.61,10.61,10.55,10.55,578800.0,3.981,3.981,3.9585,3.9585,578800.0
2014-03-18 11:40:00,10.55,10.57,10.54,10.56,239800.0,3.9585,3.966,3.9547,3.9622,239800.0
2014-03-18 11:45:00,10.55,10.57,10.52,10.54,298100.0,3.9585,3.966,3.9472,3.9547,298100.0
2014-03-18 11:50:00,10.53,10.54,10.51,10.51,172400.0,3.951,3.9547,3.9435,3.9435,172400.0
2014-03-18 11:55:00,10.51,10.53,10.51,10.53,70500.0,3.9435,3.951,3.9435,3.951,70500.0
2014-03-18 12:00:00,10.52,10.54,10.5,10.51,169900.0,3.9472,3.9547,3.9397,3.9435,169900.0
2014-03-18 12:05:00,10.51,10.51,10.49,10.49,62100.0,3.9435,3.9435,3.936,3.936,62100.0
2014-03-18 12:10:00,10.49,10.51,10.49,10.51,132900.0,3.936,3.9435,3.936,3.9435,132900.0
2014-03-18 12:15:00,10.51,10.53,10.5,10.5,113900.0,3.9435,3.951,3.9397,3.9397,113900.0
2014-03-18 12:20:00,10.5,10.51,10.48,10.48,169900.0,3.9397,3.9435,3.9322,3.9322,169900.0
2014-03-18 12:25:00,10.49,10.53,10.48,10.52,183200.0,3.936,3.951,3.9322,3.9472,183200.0
2014-03-18 12:30:00,10.52,10.54,10.51,10.54,290000.0,3.9472,3.9547,3.9435,3.9547,290000.0
2014-03-18 12:35:00,10.53,10.54,10.53,10.54,26400.0,3.951,3.9547,3.951,3.9547,26400.0
2014-03-18 12:40:00,10.54,10.57,10.53,10.55,462400.0,3.9547,3.966,3.951,3.9585,462400.0
2014-03-18 12:45:00,10.55,10.6,10.55,10.59,166000.0,3.9585,3.9772,3.9585,3.9735,166000.0
2014-03-18 12:50:00,10.6,10.61,10.59,10.6,160600.0,3.9772,3.981,3.9735,3.9772,160600.0
2014-03-18 12:55:00,10.61,10.63,10.59,10.61,202300.0,3.981,3.9885,3.9735,3.981,202300.0
2014-03-18 13:00:00,10.61,10.64,10.61,10.61,349400.0,3.981,3.9923,3.981,3.981,349400.0
2014-03-18 13:05:00,10.62,10.63,10.6,10.62,130300.0,3.9847,3.9885,3.9772,3.9847,130300.0
2014-03-18 13:10:00,10.62,10.63,10.6,10.6,55600.0,3.9847,3.9885,3.9772,3.9772,55600.0
2014-03-18 13:15:00,10.6,10.63,10.59,10.61,193700.0,3.9772,3.9885,3.9735,3.981,193700.0
2014-03-18 13:20:00,10.61,10.65,10.61,10.64,164100.0,3.981,3.996,3.981,3.9923,164100.0
2014-03-18 13:25:00,10.64,10.68,10.63,10.67,337000.0,3.9923,4.0073,3.9885,4.0035,337000.0
2014-03-18 13:30:00,10.66,10.69,10.66,10.67,234700.0,3.9998,4.011,3.9998,4.0035,234700.0
2014-03-18 13:35:00,10.67,10.7,10.66,10.68,474800.0,4.0035,4.0148,3.9998,4.0073,474800.0
2014-03-18 13:40:00,10.68,10.69,10.66,10.66,215400.0,4.0073,4.011,3.9998,3.9998,215400.0
2014-03-18 13:45:00,10.66,10.69,10.64,10.69,387400.0,3.9998,4.011,3.9923,4.011,387400.0
2014-03-18 13:50:00,10.69,10.69,10.67,10.69,132300.0,4.011,4.011,4.0035,4.011,132300.0
2014-03-18 13:55:00,10.68,10.69,10.64,10.65,415700.0,4.0073,4.011,3.9923,3.996,415700.0
2014-03-18 14:00:00,10.65,10.66,10.64,10.66,183500.0,3.996,3.9998,3.9923,3.9998,183500.0
2014-03-18 14:05:00,10.66,10.68,10.65,10.66,127700.0,3.9998,4.0073,3.996,3.9998,127700.0
2014-03-18 14:10:00,10.66,10.67,10.61,10.61,488600.0,3.9998,4.0035,3.981,3.981,488600.0
2014-03-18 14:15:00,10.61,10.61,10.59,10.6,612900.0,3.981,3.981,3.9735,3.9772,612900.0
2014-03-18 14:20:00,10.6,10.61,10.59,10.6,300600.0,3.9772,3.981,3.9735,3.9772,300600.0
2014-03-18 14:25:00,10.6,10.6,10.58,10.59,386000.0,3.9772,3.9772,3.9697,3.9735,386000.0
2014-03-18 14:30:00,10.6,10.61,10.59,10.6,505900.0,3.9772,3.981,3.9735,3.9772,505900.0
2014-03-18 14:35:00,10.6,10.6,10.57,10.59,624600.0,3.9772,3.9772,3.966,3.9735,624600.0
2014-03-18 14:40:00,10.6,10.65,10.59,10.63,349200.0,3.9772,3.996,3.9735,3.9885,349200.0
2014-03-18 14:45:00,10.64,10.65,10.61,10.62,186700.0,3.9923,3.996,3.981,3.9847,186700.0
2014-03-18 14:50:00,10.61,10.64,10.61,10.63,271600.0,3.981,3.9923,3.981,3.9885,271600.0
2014-03-18 14:55:00,10.63,10.64,10.62,10.63,236400.0,3.9885,3.9923,3.9847,3.9885,236400.0
2014-03-18 15:00:00,10.63,10.63,10.62,10.62,73400.0,3.9885,3.9885,3.9847,3.9847,73400.0
2014-03-18 15:05:00,10.63,10.63,10.62,10.63,180000.0,3.9885,3.9885,3.9847,3.9885,180000.0
2014-03-18 15:10:00,10.63,10.65,10.63,10.64,149800.0,3.9885,3.996,3.9885,3.9923,149800.0
2014-03-18 15:15:00,10.65,10.65,10.61,10.62,339500.0,3.996,3.996,3.981,3.9847,339500.0
2014-03-18 15:20:00,10.62,10.62,10.6,10.61,109500.0,3.9847,3.9847,3.9772,3.981,109500.0
2014-03-18 15:25:00,10.6,10.61,10.57,10.59,411500.0,3.9772,3.981,3.966,3.9735,411500.0
2014-03-18 15:30:00,10.59,10.59,10.58,10.59,144800.0,3.9735,3.9735,3.9697,3.9735,144800.0
2014-03-18 15:35:00,10.59,10.59,10.58,10.59,270700.0,3.9735,3.9735,3.9697,3.9735,270700.0
2014-03-18 15:40:00,10.59,10.59,10.56,10.57,618700.0,3.9735,3.9735,3.9622,3.966,618700.0
2014-03-18 15:45:00,10.58,10.58,10.55,10.58,839300.0,3.9697,3.9697,3.9585,3.9697,839300.0
2014-03-18 15:50:00,10.57,10.58,10.56,10.58,474400.0,3.966,3.9697,3.9622,3.9697,474400.0
2014-03-18 15:55:00,10.57,10.58,10.56,10.57,971900.0,3.966,3.9697,3.9622,3.966,971900.0
2014-03-19 09:30:00,10.63,10.65,10.6,10.62,358800.0,3.9885,3.996,3.9772,3.9847,358800.0
2014-03-19 09:35:00,10.62,10.63,10.58,10.62,251900.0,3.9847,3.9885,3.9697,3.9847,251900.0
2014-03-19 09:40:00,10.62,10.64,10.61,10.64,250200.0,3.9847,3.9923,3.981,3.9923,250200.0
2014-03-19 09:45:00,10.64,10.67,10.62,10.67,173500.0,3.9923,4.0035,3.9847,4.0035,173500.0
2014-03-19 09:50:00,10.67,10.72,10.66,10.7,184100.0,4.0035,4.0223,3.9998,4.0148,184100.0
2014-03-19 09:55:00,10.69,10.71,10.66,10.67,123500.0,4.011,4.0185,3.9998,4.0035,123500.0
2014-03-19 10:00:00,10.67,10.69,10.66,10.68,96000.0,4.0035,4.011,3.9998,4.0073,96000.0
2014-03-19 10:05:00,10.67,10.71,10.66,10.68,218200.0,4.0035,4.0185,3.9998,4.0073,218200.0
2014-03-19 10:10:00,10.69,10.7,10.67,10.67,97400.0,4.011,4.0148,4.0035,4.0035,97400.0
2014-03-19 10:15:00,10.68,10.68,10.66,10.67,173800.0,4.0073,4.0073,3.9998,4.0035,173800.0
2014-03-19 10:20:00,10.67,10.67,10.62,10.62,308000.0,4.0035,4.0035,3.9847,3.9847,308000.0
2014-03-19 10:25:00,10.62,10.66,10.62,10.65,147500.0,3.9847,3.9998,3.9847,3.996,147500.0
2014-03-19 10:30:00,10.65,10.7,10.64,10.7,137600.0,3.996,4.0148,3.9923,4.0148,137600.0
2014-03-19 10:35:00,10.7,10.71,10.67,10.69,100800.0,4.0148,4.0185,4.0035,4.011,100800.0
2014-03-19 10:40:00,10.69,10.75,10.69,10.73,239900.0,4.011,4.0335,4.011,4.026,239900.0
2014-03-19 10:45:00,10.74,10.77,10.74,10.75,238200.0,4.0298,4.041,4.0298,4.0335,238200.0
2014-03-19 10:50:00,10.75,10.78,10.74,10.77,256300.0,4.0335,4.0448,4.0298,4.041,256300.0
2014-03-19 10:55:00,10.78,10.83,10.78,10.82,264000.0,4.0448,4.0635,4.0448,4.0598,264000.0
2014-03-19 11:00:00,10.82,10.86,10.81,10.85,390900.0,4.0598,4.0748,4.056,4.071,390900.0
2014-03-19 11:05:00,10.85,10.89,10.83,10.85,665000.0,4.071,4.0861,4.0635,4.071,665000.0
2014-03-19 11:10:00,10.85,10.86,10.83,10.84,423600.0,4.071,4.0748,4.0635,4.0673,423600.0
2014-03-19 11:15:00,10.84,10.84,10.83,10.84,122700.0,4.0673,4.0673,4.0635,4.0673,122700.0
2014-03-19 11:20:00,10.84,10.85,10.83,10.85,176500.0,4.0673,4.071,4.0635,4.071,176500.0
2014-03-19 11:25:00,10.85,10.87,10.84,10.87,132300.0,4.071,4.0786,4.0673,4.0786,132300.0
2014-03-19 11:30:00,10.87,10.87,10.85,10.87,201500.0,4.0786,4.0786,4.071,4.0786,201500.0
2014-03-19 11:35:00,10.87,10.87,10.85,10.85,180800.0,4.0786,4.0786,4.071,4.071,180800.0
2014-03-19 11:40:00,10.86,10.87,10.85,10.86,297700.0,4.0748,4.0786,4.071,4.0748,297700.0
2014-03-19 11:45:00,10.86,10.86,10.84,10.85,96800.0,4.0748,4.0748,4.0673,4.071,96800.0
2014-03-19 11:50:00,10.84,10.85,10.82,10.84,155000.0,4.0673,4.071,4.0598,4.0673,155000.0
2014-03-19 11:55:00,10.83,10.84,10.79,10.81,284000.0,4.0635,4.0673,4.0485,4.056,284000.0
2014-03-19 12:00:00,10.81,10.84,10.81,10.84,96800.0,4.056,4.0673,4.056,4.0673,96800.0
2014-03-19 12:05:00,10.84,10.86,10.83,10.84,176400.0,4.0673,4.0748,4.0635,4.0673,176400.0
2014-03-19 12:10:00,10.84,10.84,10.83,10.83,23700.0,4.0673,4.0673,4.0635,4.0635,23700.0
2014-03-19 12:15:00,10.84,10.84,10.82,10.84,138900.0,4.0673,4.0673,4.0598,4.0673,138900.0
2014-03-19 12:20:00,10.84,10.84,10.79,10.8,163700.0,4.0673,4.0673,4.0485,4.0523,163700.0
2014-03-19 12:25:00,10.79,10.81,10.78,10.81,194400.0,4.0485,4.056,4.0448,4.056,194400.0
2014-03-19 12:30:00,10.8,10.84,10.8,10.83,90300.0,4.0523,4.0673,4.0523,4.0635,90300.0
2014-03-19 12:35:00,10.82,10.84,10.82,10.83,98200.0,4.0598,4.0673,4.0598,4.0635,98200.0
2014-03-19 12:40:00,10.83,10.86,10.83,10.86,96800.0,4.0635,4.0748,4.0635,4.0748,96800.0
2014-03-19 12:45:00,10.86,10.92,10.86,10.92,355000.0,4.0748,4.0973,4.0748,4.0973,355000.0
2014-03-19 12:50:00,10.92,10.94,10.91,10.94,233000.0,4.0973,4.1048,4.0936,4.1048,233000.0
2014-03-19 12:55:00,10.94,10.99,10.93,10.98,293200.0,4.1048,4.1236,4.1011,4.1198,293200.0
2014-03-19 13:00:00,10.99,11.0,10.95,10.97,377200.0,4.1236,4.1273,4.1086,4.1161,377200.0
2014-03-19 13:05:00,10.97,10.97,10.93,10.97,317800.0,4.1161,4.1161,4.1011,4.1161,317800.0
2014-03-19 13:10:00,10.97,10.99,10.97,10.99,44400.0,4.1161,4.1236,4.1161,4.1236,44400.0
2014-03-19 13:15:00,10.99,11.0,10.98,10.98,125000.0,4.1236,4.1273,4.1198,4.1198,125000.0
2014-03-19 13:20:00,10.99,11.0,10.97,10.98,136900.0,4.1236,4.1273,4.1161,4.1198,136900.0
2014-03-19 13:25:00,10.98,10.99,10.98,10.99,116400.0,4.1198,4.1236,4.1198,4.1236,116400.0
2014-03-19 13:30:00,10.99,11.05,10.98,11.05,376600.0,4.1236,4.1461,4.1198,4.1461,376600.0
2014-03-19 13:35:00,11.04,11.1,11.04,11.08,626900.0,4.1423,4.1649,4.1423,4.1573,626900.0
2014-03-19 13:40:00,11.08,11.1,11.08,11.09,523800.0,4.1573,4.1649,4.1573,4.1611,523800.0
2014-03-19 13:45:00,11.09,11.1,11.08,11.1,224800.0,4.1611,4.1649,4.1573,4.1649,224800.0
2014-03-19 13:50:00,11.1,11.1,11.08,11.09,561500.0,4.1649,4.1649,4.1573,4.1611,561500.0
2014-03-19 13:55:00,11.09,11.15,11.08,11.11,561100.0,4.1611,4.1836,4.1573,4.1686,561100.0
2014-03-19 14:00:00,11.11,11.12,11.03,11.08,734000.0,4.1686,4.1724,4.1386,4.1573,734000.0
2014-03-19 14:05:00,11.07,11.08,10.97,11.0,746400.0,4.1536,4.1573,4.1161,4.1273,746400.0
2014-03-19 14:10:00,11.0,11.03,10.95,10.99,788500.0,4.1273,4.1386,4.1086,4.1236,788500.0
2014-03-19 14:15:00,10.99,11.0,10.97,10.99,440400.0,4.1236,4.1273,4.1161,4.1236,440400.0
2014-03-19 14:20:00,10.98,11.02,10.98,11.0,300400.0,4.1198,4.1348,4.1198,4.1273,300400.0
2014-03-19 14:25:00,11.0,11.02,10.98,10.99,155100.0,4.1273,4.1348,4.1198,4.1236,155100.0
2014-03-19 14:30:00,10.99,11.02,10.98,10.99,274100.0,4.1236,4.1348,4.1198,4.1236,274100.0
2014-03-19 14:35:00,11.0,11.0,10.92,10.92,240700.0,4.1273,4.1273,4.0973,4.0973,240700.0
2014-03-19 14:40:00,10.93,10.96,10.91,10.96,254900.0,4.1011,4.1123,4.0936,4.1123,254900.0
2014-03-19 14:45:00,10.95,10.98,10.93,10.96,176100.0,4.1086,4.1198,4.1011,4.1123,176100.0
2014-03-19 14:50:00,10.96,10.99,10.94,10.98,236600.0,4.1123,4.1236,4.1048,4.1198,236600.0
2014-03-19 14:55:00,10.98,11.02,10.97,11.01,250400.0,4.1198,4.1348,4.1161,4.1311,250400.0
2014-03-19 15:00:00,11.01,11.02,10.99,11.0,181600.0,4.1311,4.1348,4.1236,4.1273,181600.0
2014-03-19 15:05:00,11.0,11.0,10.9,10.9,376000.0,4.1273,4.1273,4.0898,4.0898,376000.0
2014-03-19 15:10:00,10.91,10.92,10.87,10.91,644200.0,4.0936,4.0973,4.0786,4.0936,644200.0
2014-03-19 15:15:00,10.92,10.93,10.88,10.9,260400.0,4.0973,4.1011,4.0823,4.0898,260400.0
2014-03-19 15:20:00,10.9,10.93,10.89,10.92,341500.0,4.0898,4.1011,4.0861,4.0973,341500.0
2014-03-19 15:25:00,10.91,10.93,10.89,10.9,365700.0,4.0936,4.1011,4.0861,4.0898,365700.0
2014-03-19 15:30:00,10.9,10.91,10.9,10.9,193000.0,4.0898,4.0936,4.0898,4.0898,193000.0
2014-03-19 15:35:00,10.9,10.92,10.89,10.89,294700.0,4.0898,4.0973,4.0861,4.0861,294700.0
2014-03-19 15:40:00,10.89,10.91,10.88,10.9,341900.0,4.0861,4.0936,4.0823,4.0898,341900.0
2014-03-19 15:45:00,10.9,10.91,10.89,10.9,679100.0,4.0898,4.0936,4.0861,4.0898,679100.0
2014-03-19 15:50:00,10.9,10.9,10.89,10.9,308800.0,4.0898,4.0898,4.0861,4.0898,308800.0
2014-03-19 15:55:00,10.89,10.93,10.89,10.91,1330900.0,4.0861,4.1011,4.0861,4.0936,1330900.0
2014-03-20 09:30:00,10.93,10.99,10.85,10.86,916700.0,4.1011,4.1236,4.071,4.0748,916700.0
2014-03-20 09:35:00,10.86,10.94,10.85,10.94,479100.0,4.0748,4.1048,4.071,4.1048,479100.0
2014-03-20 09:40:00,10.94,10.97,10.92,10.94,397000.0,4.1048,4.1161,4.0973,4.1048,397000.0
2014-03-20 09:45:00,10.94,10.95,10.9,10.92,224600.0,4.1048,4.1086,4.0898,4.0973,224600.0
2014-03-20 09:50:00,10.91,11.01,10.91,11.0,521000.0,4.0936,4.1311,4.0936,4.1273,521000.0
2014-03-20 09:55:00,11.0,11.12,10.99,11.11,636300.0,4.1273,4.1724,4.1236,4.1686,636300.0
2014-03-20 10:00:00,11.11,11.14,11.08,11.11,803600.0,4.1686,4.1799,4.1573,4.1686,803600.0
2014-03-20 10:05:00,11.11,11.26,11.09,11.26,1852200.0,4.1686,4.2249,4.1611,4.2249,1852200.0
2014-03-20 10:10:00,11.24,11.28,11.22,11.27,730900.0,4.2174,4.2324,4.2099,4.2286,730900.0
2014-03-20 10:15:00,11.27,11.32,11.27,11.29,937300.0,4.2286,4.2474,4.2286,4.2361,937300.0
2014-03-20 10:20:00,11.28,11.29,11.22,11.27,795500.0,4.2324,4.2361,4.2099,4.2286,795500.0
2014-03-20 10:25:00,11.27,11.3,11.24,11.27,1075400.0,4.2286,4.2399,4.2174,4.2286,1075400.0
2014-03-20 10:30:00,11.27,11.3,11.26,11.3,371100.0,4.2286,4.2399,4.2249,4.2399,371100.0
2014-03-20 10:35:00,11.3,11.3,11.26,11.26,502300.0,4.2399,4.2399,4.2249,4.2249,502300.0
2014-03-20 10:40:00,11.27,11.27,11.21,11.21,312900.0,4.2286,4.2286,4.2061,4.2061,312900.0
2014-03-20 10:45:00,11.21,11.22,11.2,11.21,186100.0,4.2061,4.2099,4.2024,4.2061,186100.0
2014-03-20 10:50:00,11.21,11.22,11.2,11.21,154100.0,4.2061,4.2099,4.2024,4.2061,154100.0
2014-03-20 10:55:00,11.22,11.25,11.21,11.25,581900.0,4.2099,4.2211,4.2061,4.2211,581900.0
2014-03-20 11:00:00,11.24,11.25,11.22,11.25,354500.0,4.2174,4.2211,4.2099,4.2211,354500.0
2014-03-20 11:05:00,11.24,11.27,11.24,11.27,304600.0,4.2174,4.2286,4.2174,4.2286,304600.0
2014-03-20 11:10:00,11.27,11.27,11.21,11.21,401700.0,4.2286,4.2286,4.2061,4.2061,401700.0
2014-03-20 11:15:00,11.21,11.23,11.2,11.21,374500.0,4.2061,4.2136,4.2024,4.2061,374500.0
2014-03-20 11:20:00,11.21,11.28,11.2,11.28,389300.0,4.2061,4.2324,4.2024,4.2324,389300.0
2014-03-20 11:25:00,11.28,11.3,11.27,11.3,314800.0,4.2324,4.2399,4.2286,4.2399,314800.0
2014-03-20 11:30:00,11.3,11.38,11.29,11.38,762300.0,4.2399,4.2699,4.2361,4.2699,762300.0
2014-03-20 11:35:00,11.38,11.43,11.34,11.43,785300.0,4.2699,4.2887,4.2549,4.2887,785300.0
2014-03-20 11:40:00,11.43,11.49,11.42,11.46,1077500.0,4.2887,4.3112,4.2849,4.2999,1077500.0
2014-03-20 11:45:00,11.45,11.49,11.45,11.46,587600.0,4.2962,4.3112,4.2962,4.2999,587600.0
2014-03-20 11:50:00,11.46,11.49,11.44,11.48,695200.0,4.2999,4.3112,4.2924,4.3074,695200.0
2014-03-20 11:55:00,11.48,11.49,11.41,11.41,381400.0,4.3074,4.3112,4.2812,4.2812,381400.0
2014-03-20 12:00:00,11.41,11.42,11.36,11.42,444500.0,4.2812,4.2849,4.2624,4.2849,444500.0
2014-03-20 12:05:00,11.41,11.43,11.39,11.42,375600.0,4.2812,4.2887,4.2737,4.2849,375600.0
2014-03-20 12:10:00,11.42,11.44,11.41,11.44,313500.0,4.2849,4.2924,4.2812,4.2924,313500.0
2014-03-20 12:15:00,11.43,11.46,11.43,11.43,652500.0,4.2887,4.2999,4.2887,4.2887,652500.0
2014-03-20 12:20:00,11.44,11.48,11.43,11.46,558600.0,4.2924,4.3074,4.2887,4.2999,558600.0
2014-03-20 12:25:00,11.47,11.5,11.47,11.48,286400.0,4.3037,4.3149,4.3037,4.3074,286400.0
2014-03-20 12:30:00,11.48,11.49,11.44,11.46,507700.0,4.3074,4.3112,4.2924,4.2999,507700.0
2014-03-20 12:35:00,11.46,11.5,11.45,11.48,902900.0,4.2999,4.3149,4.2962,4.3074,902900.0
2014-03-20 12:40:00,11.48,11.5,11.47,11.49,394700.0,4.3074,4.3149,4.3037,4.3112,394700.0
2014-03-20 12:45:00,11.49,11.53,11.48,11.52,486600.0,4.3112,4.3262,4.3074,4.3224,486600.0
2014-03-20 12:50:00,11.53,11.54,11.48,11.5,383600.0,4.3262,4.3299,4.3074,4.3149,383600.0
2014-03-20 12:55:00,11.49,11.5,11.45,11.47,404600.0,4.3112,4.3149,4.2962,4.3037,404600.0
2014-03-20 13:00:00,11.48,11.5,11.47,11.49,157600.0,4.3074,4.3149,4.3037,4.3112,157600.0
2014-03-20 13:05:00,11.49,11.51,11.49,11.5,451500.0,4.3112,4.3187,4.3112,4.3149,451500.0
2014-03-20 13:10:00,11.5,11.53,11.5,11.52,478700.0,4.3149,4.3262,4.3149,4.3224,478700.0
2014-03-20 13:15:00,11.52,11.54,11.52,11.53,135300.0,4.3224,4.3299,4.3224,4.3262,135300.0
2014-03-20 13:20:00,11.52,11.53,11.5,11.51,83100.0,4.3224,4.3262,4.3149,4.3187,83100.0
2014-03-20 13:25:00,11.5,11.51,11.49,11.5,502200.0,4.3149,4.3187,4.3112,4.3149,502200.0
2014-03-20 13:30:00,11.5,11.52,11.5,11.51,330500.0,4.3149,4.3224,4.3149,4.3187,330500.0
2014-03-20 13:35:00,11.52,11.52,11.49,11.5,221300.0,4.3224,4.3224,4.3112,4.3149,221300.0
2014-03-20 13:40:00,11.5,11.51,11.49,11.5,148500.0,4.3149,4.3187,4.3112,4.3149,148500.0
2014-03-20 13:45:00,11.51,11.54,11.5,11.53,289000.0,4.3187,4.3299,4.3149,4.3262,289000.0
2014-03-20 13:50:00,11.53,11.55,11.52,11.54,283300.0,4.3262,4.3337,4.3224,4.3299,283300.0
2014-03-20 13:55:00,11.55,11.57,11.53,11.55,644800.0,4.3337,4.3412,4.3262,4.3337,644800.0
2014-03-20 14:00:00,11.54,11.56,11.5,11.53,613500.0,4.3299,4.3374,4.3149,4.3262,613500.0
2014-03-20 14:05:00,11.53,11.55,11.53,11.55,246300.0,4.3262,4.3337,4.3262,4.3337,246300.0
2014-03-20 14:10:00,11.55,11.58,11.54,11.55,544900.0,4.3337,4.345,4.3299,4.3337,544900.0
2014-03-20 14:15:00,11.55,11.56,11.54,11.54,255700.0,4.3337,4.3374,4.3299,4.3299,255700.0
2014-03-20 14:20:00,11.54,11.57,11.54,11.55,326000.0,4.3299,4.3412,4.3299,4.3337,326000.0
2014-03-20 14:25:00,11.56,11.6,11.55,11.6,417400.0,4.3374,4.3525,4.3337,4.3525,417400.0
2014-03-20 14:30:00,11.59,11.62,11.58,11.61,410100.0,4.3487,4.36,4.345,4.3562,410100.0
2014-03-20 14:35:00,11.61,11.64,11.6,11.64,331000.0,4.3562,4.3675,4.3525,4.3675,331000.0
2014-03-20 14:40:00,11.64,11.66,11.6,11.61,431800.0,4.3675,4.375,4.3525,4.3562,431800.0
2014-03-20 14:45:00,11.6,11.61,11.55,11.55,288700.0,4.3525,4.3562,4.3337,4.3337,288700.0
2014-03-20 14:50:00,11.55,11.59,11.54,11.58,280700.0,4.3337,4.3487,4.3299,4.345,280700.0
2014-03-20 14:55:00,11.58,11.6,11.58,11.59,345100.0,4.345,4.3525,4.345,4.3487,345100.0
2014-03-20 15:00:00,11.59,11.61,11.59,11.6,196900.0,4.3487,4.3562,4.3487,4.3525,196900.0
2014-03-20 15:05:00,11.59,11.61,11.58,11.6,340500.0,4.3487,4.3562,4.345,4.3525,340500.0
2014-03-20 15:10:00,11.61,11.63,11.58,11.6,700800.0,4.3562,4.3637,4.345,4.3525,700800.0
2014-03-20 15:15:00,11.6,11.62,11.59,11.61,378500.0,4.3525,4.36,4.3487,4.3562,378500.0
2014-03-20 15:20:00,11.61,11.62,11.61,11.62,197600.0,4.3562,4.36,4.3562,4.36,197600.0
2014-03-20 15:25:00,11.62,11.63,11.6,11.61,500300.0,4.36,4.3637,4.3525,4.3562,500300.0
2014-03-20 15:30:00,11.6,11.62,11.59,11.6,440900.0,4.3525,4.36,4.3487,4.3525,440900.0
2014-03-20 15:35:00,11.61,11.61,11.57,11.58,485100.0,4.3562,4.3562,4.3412,4.345,485100.0
2014-03-20 15:40:00,11.58,11.59,11.56,11.59,474400.0,4.345,4.3487,4.3374,4.3487,474400.0
2014-03-20 15:45:00,11.59,11.6,11.56,11.58,1267700.0,4.3487,4.3525,4.3374,4.345,1267700.0
2014-03-20 15:50:00,11.58,11.59,11.57,11.58,1189000.0,4.345,4.3487,4.3412,4.345,1189000.0
2014-03-20 15:55:00,11.57,11.58,11.57,11.58,1456900.0,4.3412,4.345,4.3412,4.345,1456900.0
2014-03-21 09:30:00,11.25,11.38,11.25,11.33,1364600.0,4.2211,4.2699,4.2211,4.2511,1364600.0
2014-03-21 09:35:00,11.33,11.36,11.31,11.34,695300.0,4.2511,4.2624,4.2436,4.2549,695300.0
2014-03-21 09:40:00,11.34,11.36,11.32,11.35,647400.0,4.2549,4.2624,4.2474,4.2587,647400.0
2014-03-21 09:45:00,11.35,11.39,11.33,11.35,381700.0,4.2587,4.2737,4.2511,4.2587,381700.0
2014-03-21 09:50:00,11.35,11.4,11.33,11.38,874100.0,4.2587,4.2774,4.2511,4.2699,874100.0
2014-03-21 09:55:00,11.39,11.39,11.3,11.34,783600.0,4.2737,4.2737,4.2399,4.2549,783600.0
2014-03-21 10:00:00,11.34,11.4,11.33,11.38,579600.0,4.2549,4.2774,4.2511,4.2699,579600.0
2014-03-21 10:05:00,11.38,11.38,11.3,11.31,530700.0,4.2699,4.2699,4.2399,4.2436,530700.0
2014-03-21 10:10:00,11.3,11.39,11.3,11.34,640800.0,4.2399,4.2737,4.2399,4.2549,640800.0
2014-03-21 10:15:00,11.34,11.38,11.32,11.37,430700.0,4.2549,4.2699,4.2474,4.2662,430700.0
2014-03-21 10:20:00,11.37,11.43,11.37,11.42,592100.0,4.2662,4.2887,4.2662,4.2849,592100.0
2014-03-21 10:25:00,11.41,11.42,11.38,11.4,195600.0,4.2812,4.2849,4.2699,4.2774,195600.0
2014-03-21 10:30:00,11.4,11.43,11.38,11.41,346200.0,4.2774,4.2887,4.2699,4.2812,346200.0
2014-03-21 10:35:00,11.41,11.42,11.38,11.39,185800.0,4.2812,4.2849,4.2699,4.2737,185800.0
2014-03-21 10:40:00,11.4,11.42,11.37,11.42,213900.0,4.2774,4.2849,4.2662,4.2849,213900.0
2014-03-21 10:45:00,11.42,11.44,11.4,11.4,259800.0,4.2849,4.2924,4.2774,4.2774,259800.0
2014-03-21 10:50:00,11.41,11.44,11.39,11.43,235500.0,4.2812,4.2924,4.2737,4.2887,235500.0
2014-03-21 10:55:00,11.43,11.54,11.42,11.54,557300.0,4.2887,4.3299,4.2849,4.3299,557300.0
2014-03-21 11:00:00,11.53,11.6,11.53,11.58,807100.0,4.3262,4.3525,4.3262,4.345,807100.0
2014-03-21 11:05:00,11.59,11.59,11.55,11.55,509500.0,4.3487,4.3487,4.3337,4.3337,509500.0
2014-03-21 11:10:00,11.55,11.56,11.53,11.53,170900.0,4.3337,4.3374,4.3262,4.3262,170900.0
2014-03-21 11:15:00,11.53,11.56,11.5,11.51,388600.0,4.3262,4.3374,4.3149,4.3187,388600.0
2014-03-21 11:20:00,11.51,11.52,11.46,11.49,229800.0,4.3187,4.3224,4.2999,4.3112,229800.0
2014-03-21 11:25:00,11.49,11.55,11.48,11.53,342300.0,4.3112,4.3337,4.3074,4.3262,342300.0
2014-03-21 11:30:00,11.53,11.57,11.53,11.55,179300.0,4.3262,4.3412,4.3262,4.3337,179300.0
2014-03-21 11:35:00,11.56,11.65,11.56,11.63,412200.0,4.3374,4.3712,4.3374,4.3637,412200.0
2014-03-21 11:40:00,11.64,11.65,11.6,11.61,301500.0,4.3675,4.3712,4.3525,4.3562,301500.0
2014-03-21 11:45:00,11.61,11.61,11.59,11.59,219700.0,4.3562,4.3562,4.3487,4.3487,219700.0
2014-03-21 11:50:00,11.59,11.59,11.56,11.58,174000.0,4.3487,4.3487,4.3374,4.345,174000.0
2014-03-21 11:55:00,11.57,11.58,11.55,11.57,370300.0,4.3412,4.345,4.3337,4.3412,370300.0
2014-03-21 12:00:00,11.57,11.6,11.57,11.59,140700.0,4.3412,4.3525,4.3412,4.3487,140700.0
2014-03-21 12:05:00,11.59,11.62,11.57,11.61,236300.0,4.3487,4.36,4.3412,4.3562,236300.0
2014-03-21 12:10:00,11.61,11.66,11.6,11.66,386300.0,4.3562,4.375,4.3525,4.375,386300.0
2014-03-21 12:15:00,11.65,11.65,11.62,11.65,120400.0,4.3712,4.3712,4.36,4.3712,120400.0
2014-03-21 12:20:00,11.65,11.65,11.63,11.63,120700.0,4.3712,4.3712,4.3637,4.3637,120700.0
2014-03-21 12:25:00,11.64,11.66,11.61,11.62,206900.0,4.3675,4.375,4.3562,4.36,206900.0
2014-03-21 12:30:00,11.62,11.63,11.6,11.6,266100.0,4.36,4.3637,4.3525,4.3525,266100.0
2014-03-21 12:35:00,11.6,11.61,11.57,11.58,147900.0,4.3525,4.3562,4.3412,4.345,147900.0
2014-03-21 12:40:00,11.59,11.59,11.57,11.58,147800.0,4.3487,4.3487,4.3412,4.345,147800.0
2014-03-21 12:45:00,11.58,11.59,11.54,11.54,105900.0,4.345,4.3487,4.3299,4.3299,105900.0
2014-03-21 12:50:00,11.54,11.56,11.52,11.55,194300.0,4.3299,4.3374,4.3224,4.3337,194300.0
2014-03-21 12:55:00,11.56,11.58,11.55,11.58,143400.0,4.3374,4.345,4.3337,4.345,143400.0
2014-03-21 13:00:00,11.58,11.62,11.58,11.6,274000.0,4.345,4.36,4.345,4.3525,274000.0
2014-03-21 13:05:00,11.6,11.62,11.59,11.6,82400.0,4.3525,4.36,4.3487,4.3525,82400.0
2014-03-21 13:10:00,11.61,11.61,11.56,11.58,94100.0,4.3562,4.3562,4.3374,4.345,94100.0
2014-03-21 13:15:00,11.57,11.58,11.55,11.56,112300.0,4.3412,4.345,4.3337,4.3374,112300.0
2014-03-21 13:20:00,11.57,11.58,11.52,11.55,215300.0,4.3412,4.345,4.3224,4.3337,215300.0
2014-03-21 13:25:00,11.55,11.55,11.52,11.54,170500.0,4.3337,4.3337,4.3224,4.3299,170500.0
2014-03-21 13:30:00,11.54,11.57,11.53,11.56,211000.0,4.3299,4.3412,4.3262,4.3374,211000.0
2014-03-21 13:35:00,11.56,11.6,11.56,11.6,181500.0,4.3374,4.3525,4.3374,4.3525,181500.0
2014-03-21 13:40:00,11.6,11.61,11.56,11.57,167200.0,4.3525,4.3562,4.3374,4.3412,167200.0
2014-03-21 13:45:00,11.57,11.58,11.53,11.54,136300.0,4.3412,4.345,4.3262,4.3299,136300.0
2014-03-21 13:50:00,11.53,11.56,11.53,11.53,144700.0,4.3262,4.3374,4.3262,4.3262,144700.0
2014-03-21 13:55:00,11.53,11.56,11.52,11.53,182200.0,4.3262,4.3374,4.3224,4.3262,182200.0
2014-03-21 14:00:00,11.54,11.56,11.53,11.55,400200.0,4.3299,4.3374,4.3262,4.3337,400200.0
2014-03-21 14:05:00,11.55,11.6,11.54,11.6,323900.0,4.3337,4.3525,4.3299,4.3525,323900.0
2014-03-21 14:10:00,11.6,11.61,11.58,11.59,347500.0,4.3525,4.3562,4.345,4.3487,347500.0
2014-03-21 14:15:00,11.58,11.61,11.57,11.58,200000.0,4.345,4.3562,4.3412,4.345,200000.0
2014-03-21 14:20:00,11.57,11.58,11.55,11.57,155000.0,4.3412,4.345,4.3337,4.3412,155000.0
2014-03-21 14:25:00,11.56,11.57,11.54,11.54,89400.0,4.3374,4.3412,4.3299,4.3299,89400.0
2014-03-21 14:30:00,11.54,11.58,11.52,11.55,342100.0,4.3299,4.345,4.3224,4.3337,342100.0
2014-03-21 14:35:00,11.56,11.62,11.55,11.61,172300.0,4.3374,4.36,4.3337,4.3562,172300.0
2014-03-21 14:40:00,11.61,11.66,11.61,11.65,366600.0,4.3562,4.375,4.3562,4.3712,366600.0
2014-03-21 14:45:00,11.66,11.68,11.64,11.66,446700.0,4.375,4.3825,4.3675,4.375,446700.0
2014-03-21 14:50:00,11.66,11.67,11.63,11.66,162600.0,4.375,4.3787,4.3637,4.375,162600.0
2014-03-21 14:55:00,11.66,11.75,11.65,11.71,575100.0,4.375,4.4087,4.3712,4.3937,575100.0
2014-03-21 15:00:00,11.71,11.72,11.69,11.71,390500.0,4.3937,4.3975,4.3862,4.3937,390500.0
2014-03-21 15:05:00,11.71,11.71,11.69,11.71,436100.0,4.3937,4.3937,4.3862,4.3937,436100.0
2014-03-21 15:10:00,11.7,11.71,11.7,11.71,106500.0,4.39,4.3937,4.39,4.3937,106500.0
2014-03-21 15:15:00,11.71,11.71,11.68,11.71,516500.0,4.3937,4.3937,4.3825,4.3937,516500.0
2014-03-21 15:20:00,11.71,11.71,11.66,11.69,721500.0,4.3937,4.3937,4.375,4.3862,721500.0
2014-03-21 15:25:00,11.68,11.69,11.67,11.69,379000.0,4.3825,4.3862,4.3787,4.3862,379000.0
2014-03-21 15:30:00,11.69,11.69,11.64,11.64,254600.0,4.3862,4.3862,4.3675,4.3675,254600.0
2014-03-21 15:35:00,11.64,11.65,11.6,11.6,224700.0,4.3675,4.3712,4.3525,4.3525,224700.0
2014-03-21 15:40:00,11.6,11.61,11.59,11.61,312100.0,4.3525,4.3562,4.3487,4.3562,312100.0
2014-03-21 15:45:00,11.61,11.61,11.56,11.58,556500.0,4.3562,4.3562,4.3374,4.345,556500.0
2014-03-21 15:50:00,11.58,11.6,11.57,11.6,628100.0,4.345,4.3525,4.3412,4.3525,628100.0
2014-03-21 15:55:00,11.59,11.62,11.59,11.59,1961400.0,4.3487,4.36,4.3487,4.3487,1961400.0
2014-03-24 09:30:00,11.66,11.7,11.61,11.67,756100.0,4.375,4.39,4.3562,4.3787,756100.0
2014-03-24 09:35:00,11.66,11.75,11.65,11.73,632700.0,4.375,4.4087,4.3712,4.4012,632700.0
2014-03-24 09:40:00,11.73,11.76,11.68,11.68,407600.0,4.4012,4.4125,4.3825,4.3825,407600.0
2014-03-24 09:45:00,11.68,11.69,11.64,11.68,441200.0,4.3825,4.3862,4.3675,4.3825,441200.0
2014-03-24 09:50:00,11.68,11.73,11.67,11.71,465400.0,4.3825,4.4012,4.3787,4.3937,465400.0
2014-03-24 09:55:00,11.71,11.74,11.69,11.7,497500.0,4.3937,4.405,4.3862,4.39,497500.0
2014-03-24 10:00:00,11.7,11.71,11.64,11.64,257700.0,4.39,4.3937,4.3675,4.3675,257700.0
2014-03-24 10:05:00,11.65,11.72,11.63,11.71,551400.0,4.3712,4.3975,4.3637,4.3937,551400.0
2014-03-24 10:10:00,11.71,11.73,11.7,11.7,368400.0,4.3937,4.4012,4.39,4.39,368400.0
2014-03-24 10:15:00,11.7,11.71,11.68,11.69,295800.0,4.39,4.3937,4.3825,4.3862,295800.0
2014-03-24 10:20:00,11.7,11.72,11.69,11.71,318900.0,4.39,4.3975,4.3862,4.3937,318900.0
2014-03-24 10:25:00,11.71,11.74,11.69,11.74,484800.0,4.3937,4.405,4.3862,4.405,484800.0
2014-03-24 10:30:00,11.73,11.74,11.69,11.73,374100.0,4.4012,4.405,4.3862,4.4012,374100.0
2014-03-24 10:35:00,11.73,11.74,11.7,11.72,320000.0,4.4012,4.405,4.39,4.3975,320000.0
2014-03-24 10:40:00,11.71,11.73,11.69,11.71,359700.0,4.3937,4.4012,4.3862,4.3937,359700.0
2014-03-24 10:45:00,11.72,11.73,11.7,11.71,205600.0,4.3975,4.4012,4.39,4.3937,205600.0
2014-03-24 10:50:00,11.71,11.74,11.7,11.71,331700.0,4.3937,4.405,4.39,4.3937,331700.0
2014-03-24 10:55:00,11.7,11.73,11.7,11.73,231300.0,4.39,4.4012,4.39,4.4012,231300.0
2014-03-24 11:00:00,11.72,11.73,11.68,11.71,297100.0,4.3975,4.4012,4.3825,4.3937,297100.0
2014-03-24 11:05:00,11.71,11.72,11.69,11.7,473900.0,4.3937,4.3975,4.3862,4.39,473900.0
2014-03-24 11:10:00,11.71,11.72,11.69,11.7,410900.0,4.3937,4.3975,4.3862,4.39,410900.0
2014-03-24 11:15:00,11.71,11.73,11.7,11.71,201600.0,4.3937,4.4012,4.39,4.3937,201600.0
2014-03-24 11:20:00,11.71,11.76,11.71,11.76,228900.0,4.3937,4.4125,4.3937,4.4125,228900.0
2014-03-24 11:25:00,11.76,11.79,11.74,11.78,335000.0,4.4125,4.4237,4.405,4.42,335000.0
2014-03-24 11:30:00,11.77,11.8,11.75,11.78,297200.0,4.4162,4.4275,4.4087,4.42,297200.0
2014-03-24 11:35:00,11.77,11.78,11.75,11.76,159300.0,4.4162,4.42,4.4087,4.4125,159300.0
2014-03-24 11:40:00,11.76,11.78,11.75,11.77,228200.0,4.4125,4.42,4.4087,4.4162,228200.0
2014-03-24 11:45:00,11.77,11.79,11.75,11.79,225000.0,4.4162,4.4237,4.4087,4.4237,225000.0
2014-03-24 11:50:00,11.79,11.83,11.78,11.82,269200.0,4.4237,4.4388,4.42,4.435,269200.0
2014-03-24 11:55:00,11.82,11.85,11.8,11.83,373300.0,4.435,4.4463,4.4275,4.4388,373300.0
2014-03-24 12:00:00,11.83,11.84,11.78,11.81,285100.0,4.4388,4.4425,4.42,4.4313,285100.0
2014-03-24 12:05:00,11.81,11.81,11.76,11.78,207200.0,4.4313,4.4313,4.4125,4.42,207200.0
2014-03-24 12:10:00,11.77,11.78,11.74,11.74,163700.0,4.4162,4.42,4.405,4.405,163700.0
2014-03-24 12:15:00,11.74,11.77,11.73,11.76,137700.0,4.405,4.4162,4.4012,4.4125,137700.0
2014-03-24 12:20:00,11.76,11.77,11.75,11.76,84900.0,4.4125,4.4162,4.4087,4.4125,84900.0
2014-03-24 12:25:00,11.75,11.76,11.72,11.72,79900.0,4.4087,4.4125,4.3975,4.3975,79900.0
2014-03-24 12:30:00,11.73,11.75,11.71,11.73,176200.0,4.4012,4.4087,4.3937,4.4012,176200.0
2014-03-24 12:35:00,11.74,11.74,11.69,11.7,343600.0,4.405,4.405,4.3862,4.39,343600.0
2014-03-24 12:40:00,11.71,11.73,11.71,11.72,94200.0,4.3937,4.4012,4.3937,4.3975,94200.0
2014-03-24 12:45:00,11.73,11.75,11.72,11.75,93400.0,4.4012,4.4087,4.3975,4.4087,93400.0
2014-03-24 12:50:00,11.75,11.78,11.74,11.76,131600.0,4.4087,4.42,4.405,4.4125,131600.0
2014-03-24 12:55:00,11.76,11.78,11.75,11.77,118200.0,4.4125,4.42,4.4087,4.4162,118200.0
2014-03-24 13:00:00,11.77,11.82,11.77,11.81,186200.0,4.4162,4.435,4.4162,4.4313,186200.0
2014-03-24 13:05:00,11.8,11.81,11.79,11.79,80300.0,4.4275,4.4313,4.4237,4.4237,80300.0
2014-03-24 13:10:00,11.79,11.83,11.79,11.83,155600.0,4.4237,4.4388,4.4237,4.4388,155600.0
2014-03-24 13:15:00,11.84,11.84,11.81,11.83,131000.0,4.4425,4.4425,4.4313,4.4388,131000.0
2014-03-24 13:20:00,11.84,11.87,11.82,11.84,424600.0,4.4425,4.4538,4.435,4.4425,424600.0
2014-03-24 13:25:00,11.84,11.86,11.84,11.85,104000.0,4.4425,4.45,4.4425,4.4463,104000.0
2014-03-24 13:30:00,11.86,11.92,11.85,11.91,390600.0,4.45,4.4725,4.4463,4.4688,390600.0
2014-03-24 13:35:00,11.91,11.94,11.91,11.94,531000.0,4.4688,4.48,4.4688,4.48,531000.0
2014-03-24 13:40:00,11.93,11.94,11.9,11.92,283000.0,4.4763,4.48,4.465,4.4725,283000.0
2014-03-24 13:45:00,11.92,11.94,11.9,11.94,386000.0,4.4725,4.48,4.465,4.48,386000.0
2014-03-24 13:50:00,11.94,11.99,11.93,11.99,600300.0,4.48,4.4988,4.4763,4.4988,600300.0
2014-03-24 13:55:00,11.99,12.02,11.98,12.0,954300.0,4.4988,4.51,4.495,4.5025,954300.0
2014-03-24 14:00:00,11.99,12.03,11.98,12.02,477400.0,4.4988,4.5138,4.495,4.51,477400.0
2014-03-24 14:05:00,12.01,12.01,11.98,12.0,416000.0,4.5063,4.5063,4.495,4.5025,416000.0
2014-03-24 14:10:00,11.99,12.0,11.94,11.97,340600.0,4.4988,4.5025,4.48,4.4913,340600.0
2014-03-24 14:15:00,11.96,11.96,11.93,11.94,241000.0,4.4875,4.4875,4.4763,4.48,241000.0
2014-03-24 14:20:00,11.94,11.96,11.94,11.96,180700.0,4.48,4.4875,4.48,4.4875,180700.0
2014-03-24 14:25:00,11.96,12.0,11.94,12.0,283700.0,4.4875,4.5025,4.48,4.5025,283700.0
2014-03-24 14:30:00,12.0,12.01,11.96,11.96,596500.0,4.5025,4.5063,4.4875,4.4875,596500.0
2014-03-24 14:35:00,11.96,11.98,11.94,11.96,291600.0,4.4875,4.495,4.48,4.4875,291600.0
2014-03-24 14:40:00,11.96,11.99,11.95,11.96,233900.0,4.4875,4.4988,4.4838,4.4875,233900.0
2014-03-24 14:45:00,11.96,11.99,11.96,11.98,264700.0,4.4875,4.4988,4.4875,4.495,264700.0
2014-03-24 14:50:00,11.98,12.02,11.97,12.01,306500.0,4.495,4.51,4.4913,4.5063,306500.0
2014-03-24 14:55:00,12.01,12.01,11.97,11.99,238900.0,4.5063,4.5063,4.4913,4.4988,238900.0
2014-03-24 15:00:00,11.98,12.01,11.98,12.01,212700.0,4.495,4.5063,4.495,4.5063,212700.0
2014-03-24 15:05:00,12.01,12.01,11.99,11.99,196900.0,4.5063,4.5063,4.4988,4.4988,196900.0
2014-03-24 15:10:00,11.99,11.99,11.95,11.96,314300.0,4.4988,4.4988,4.4838,4.4875,314300.0
2014-03-24 15:15:00,11.96,12.0,11.96,12.0,211800.0,4.4875,4.5025,4.4875,4.5025,211800.0
2014-03-24 15:20:00,12.0,12.04,11.99,12.03,439700.0,4.5025,4.5175,4.4988,4.5138,439700.0
2014-03-24 15:25:00,12.02,12.04,11.99,12.04,405300.0,4.51,4.5175,4.4988,4.5175,405300.0
2014-03-24 15:30:00,12.03,12.04,12.0,12.01,511500.0,4.5138,4.5175,4.5025,4.5063,511500.0
2014-03-24 15:35:00,12.0,12.03,11.99,11.99,464900.0,4.5025,4.5138,4.4988,4.4988,464900.0
2014-03-24 15:40:00,12.0,12.02,11.99,12.02,359200.0,4.5025,4.51,4.4988,4.51,359200.0
2014-03-24 15:45:00,12.02,12.03,12.0,12.0,701200.0,4.51,4.5138,4.5025,4.5025,701200.0
2014-03-24 15:50:00,12.0,12.01,11.98,12.0,792300.0,4.5025,4.5063,4.495,4.5025,792300.0
2014-03-24 15:55:00,11.99,12.0,11.95,11.96,1122700.0,4.4988,4.5025,4.4838,4.4875,1122700.0
2014-03-25 09:30:00,12.0,12.15,11.98,12.09,1286000.0,4.5025,4.5588,4.495,4.5363,1286000.0
2014-03-25 09:35:00,12.08,12.08,11.97,12.0,662500.0,4.5326,4.5326,4.4913,4.5025,662500.0
2014-03-25 09:40:00,12.0,12.12,11.99,12.09,815100.0,4.5025,4.5476,4.4988,4.5363,815100.0
2014-03-25 09:45:00,12.1,12.16,12.1,12.13,575900.0,4.5401,4.5626,4.5401,4.5513,575900.0
2014-03-25 09:50:00,12.13,12.18,12.12,12.15,508900.0,4.5513,4.5701,4.5476,4.5588,508900.0
2014-03-25 09:55:00,12.16,12.18,12.11,12.11,480000.0,4.5626,4.5701,4.5438,4.5438,480000.0
2014-03-25 10:00:00,12.12,12.19,12.1,12.17,991200.0,4.5476,4.5738,4.5401,4.5663,991200.0
2014-03-25 10:05:00,12.17,12.2,12.17,12.18,607600.0,4.5663,4.5776,4.5663,4.5701,607600.0
2014-03-25 10:10:00,12.18,12.21,12.17,12.18,344700.0,4.5701,4.5813,4.5663,4.5701,344700.0
2014-03-25 10:15:00,12.18,12.21,12.16,12.16,748500.0,4.5701,4.5813,4.5626,4.5626,748500.0
2014-03-25 10:20:00,12.16,12.18,12.14,12.18,412200.0,4.5626,4.5701,4.5551,4.5701,412200.0
2014-03-25 10:25:00,12.17,12.19,12.15,12.17,385800.0,4.5663,4.5738,4.5588,4.5663,385800.0
2014-03-25 10:30:00,12.17,12.17,12.13,12.15,372800.0,4.5663,4.5663,4.5513,4.5588,372800.0
2014-03-25 10:35:00,12.15,12.16,12.08,12.08,393500.0,4.5588,4.5626,4.5326,4.5326,393500.0
2014-03-25 10:40:00,12.08,12.09,12.03,12.03,455500.0,4.5326,4.5363,4.5138,4.5138,455500.0
2014-03-25 10:45:00,12.03,12.06,12.02,12.03,298600.0,4.5138,4.5251,4.51,4.5138,298600.0
2014-03-25 10:50:00,12.02,12.05,12.0,12.04,363500.0,4.51,4.5213,4.5025,4.5175,363500.0
2014-03-25 10:55:00,12.04,12.1,12.04,12.1,422100.0,4.5175,4.5401,4.5175,4.5401,422100.0
2014-03-25 11:00:00,12.1,12.14,12.09,12.13,131700.0,4.5401,4.5551,4.5363,4.5513,131700.0
2014-03-25 11:05:00,12.13,12.15,12.11,12.14,229300.0,4.5513,4.5588,4.5438,4.5551,229300.0
2014-03-25 11:10:00,12.14,12.14,12.1,12.1,237800.0,4.5551,4.5551,4.5401,4.5401,237800.0
2014-03-25 11:15:00,12.1,12.11,12.06,12.08,208600.0,4.5401,4.5438,4.5251,4.5326,208600.0
2014-03-25 11:20:00,12.08,12.12,12.08,12.11,193000.0,4.5326,4.5476,4.5326,4.5438,193000.0
2014-03-25 11:25:00,12.1,12.12,12.09,12.1,195800.0,4.5401,4.5476,4.5363,4.5401,195800.0
2014-03-25 11:30:00,12.11,12.18,12.1,12.16,738700.0,4.5438,4.5701,4.5401,4.5626,738700.0
2014-03-25 11:35:00,12.16,12.18,12.15,12.17,494400.0,4.5626,4.5701,4.5588,4.5663,494400.0
2014-03-25 11:40:00,12.17,12.18,12.16,12.17,137300.0,4.5663,4.5701,4.5626,4.5663,137300.0
2014-03-25 11:45:00,12.17,12.18,12.15,12.15,210400.0,4.5663,4.5701,4.5588,4.5588,210400.0
2014-03-25 11:50:00,12.15,12.18,12.15,12.15,305900.0,4.5588,4.5701,4.5588,4.5588,305900.0
2014-03-25 11:55:00,12.15,12.2,12.14,12.18,534200.0,4.5588,4.5776,4.5551,4.5701,534200.0
2014-03-25 12:00:00,12.18,12.2,12.15,12.15,206700.0,4.5701,4.5776,4.5588,4.5588,206700.0
2014-03-25 12:05:00,12.15,12.17,12.13,12.16,138000.0,4.5588,4.5663,4.5513,4.5626,138000.0
2014-03-25 12:10:00,12.15,12.16,12.12,12.13,170000.0,4.5588,4.5626,4.5476,4.5513,170000.0
2014-03-25 12:15:00,12.12,12.13,12.09,12.1,258700.0,4.5476,4.5513,4.5363,4.5401,258700.0
2014-03-25 12:20:00,12.1,12.1,12.06,12.09,255600.0,4.5401,4.5401,4.5251,4.5363,255600.0
2014-03-25 12:25:00,12.09,12.12,12.09,12.12,152600.0,4.5363,4.5476,4.5363,4.5476,152600.0
2014-03-25 12:30:00,12.12,12.16,12.11,12.16,157800.0,4.5476,4.5626,4.5438,4.5626,157800.0
2014-03-25 12:35:00,12.16,12.17,12.13,12.13,93000.0,4.5626,4.5663,4.5513,4.5513,93000.0
2014-03-25 12:40:00,12.14,12.19,12.12,12.12,145800.0,4.5551,4.5738,4.5476,4.5476,145800.0
2014-03-25 12:45:00,12.13,12.17,12.13,12.13,114200.0,4.5513,4.5663,4.5513,4.5513,114200.0
2014-03-25 12:50:00,12.14,12.17,12.13,12.16,147300.0,4.5551,4.5663,4.5513,4.5626,147300.0
2014-03-25 12:55:00,12.16,12.18,12.14,12.14,154700.0,4.5626,4.5701,4.5551,4.5551,154700.0
2014-03-25 13:00:00,12.14,12.19,12.13,12.18,264400.0,4.5551,4.5738,4.5513,4.5701,264400.0
2014-03-25 13:05:00,12.17,12.19,12.15,12.16,183700.0,4.5663,4.5738,4.5588,4.5626,183700.0
2014-03-25 13:10:00,12.16,12.18,12.15,12.18,98600.0,4.5626,4.5701,4.5588,4.5701,98600.0
2014-03-25 13:15:00,12.18,12.18,12.16,12.18,215500.0,4.5701,4.5701,4.5626,4.5701,215500.0
2014-03-25 13:20:00,12.18,12.2,12.16,12.17,291800.0,4.5701,4.5776,4.5626,4.5663,291800.0
2014-03-25 13:25:00,12.17,12.18,12.13,12.17,743100.0,4.5663,4.5701,4.5513,4.5663,743100.0
2014-03-25 13:30:00,12.17,12.19,12.16,12.16,294300.0,4.5663,4.5738,4.5626,4.5626,294300.0
2014-03-25 13:35:00,12.16,12.17,12.15,12.16,66100.0,4.5626,4.5663,4.5588,4.5626,66100.0
2014-03-25 13:40:00,12.16,12.2,12.16,12.19,245100.0,4.5626,4.5776,4.5626,4.5738,245100.0
2014-03-25 13:45:00,12.19,12.2,12.16,12.18,234600.0,4.5738,4.5776,4.5626,4.5701,234600.0
2014-03-25 13:50:00,12.18,12.18,12.17,12.18,74800.0,4.5701,4.5701,4.5663,4.5701,74800.0
2014-03-25 13:55:00,12.18,12.19,12.16,12.18,178200.0,4.5701,4.5738,4.5626,4.5701,178200.0
2014-03-25 14:00:00,12.18,12.21,12.18,12.2,523900.0,4.5701,4.5813,4.5701,4.5776,523900.0
2014-03-25 14:05:00,12.2,12.22,12.19,12.22,317500.0,4.5776,4.5851,4.5738,4.5851,317500.0
2014-03-25 14:10:00,12.21,12.24,12.21,12.22,200000.0,4.5813,4.5926,4.5813,4.5851,200000.0
2014-03-25 14:15:00,12.23,12.23,12.2,12.23,194500.0,4.5888,4.5888,4.5776,4.5888,194500.0
2014-03-25 14:20:00,12.23,12.24,12.22,12.22,259900.0,4.5888,4.5926,4.5851,4.5851,259900.0
2014-03-25 14:25:00,12.23,12.23,12.2,12.21,132600.0,4.5888,4.5888,4.5776,4.5813,132600.0
2014-03-25 14:30:00,12.21,12.21,12.19,12.2,143300.0,4.5813,4.5813,4.5738,4.5776,143300.0
2014-03-25 14:35:00,12.2,12.22,12.2,12.2,140200.0,4.5776,4.5851,4.5776,4.5776,140200.0
2014-03-25 14:40:00,12.2,12.21,12.2,12.2,53700.0,4.5776,4.5813,4.5776,4.5776,53700.0
2014-03-25 14:45:00,12.21,12.22,12.2,12.2,139300.0,4.5813,4.5851,4.5776,4.5776,139300.0
2014-03-25 14:50:00,12.2,12.21,12.19,12.2,229400.0,4.5776,4.5813,4.5738,4.5776,229400.0
2014-03-25 14:55:00,12.19,12.21,12.19,12.21,209900.0,4.5738,4.5813,4.5738,4.5813,209900.0
2014-03-25 15:00:00,12.2,12.22,12.2,12.21,183900.0,4.5776,4.5851,4.5776,4.5813,183900.0
2014-03-25 15:05:00,12.2,12.21,12.19,12.2,68700.0,4.5776,4.5813,4.5738,4.5776,68700.0
2014-03-25 15:10:00,12.19,12.22,12.19,12.21,197800.0,4.5738,4.5851,4.5738,4.5813,197800.0
2014-03-25 15:15:00,12.2,12.21,12.2,12.2,49100.0,4.5776,4.5813,4.5776,4.5776,49100.0
2014-03-25 15:20:00,12.2,12.23,12.2,12.21,273700.0,4.5776,4.5888,4.5776,4.5813,273700.0
2014-03-25 15:25:00,12.2,12.21,12.2,12.21,89800.0,4.5776,4.5813,4.5776,4.5813,89800.0
2014-03-25 15:30:00,12.2,12.21,12.18,12.19,209100.0,4.5776,4.5813,4.5701,4.5738,209100.0
2014-03-25 15:35:00,12.18,12.22,12.18,12.21,270500.0,4.5701,4.5851,4.5701,4.5813,270500.0
2014-03-25 15:40:00,12.21,12.22,12.2,12.2,221100.0,4.5813,4.5851,4.5776,4.5776,221100.0
2014-03-25 15:45:00,12.2,12.21,12.19,12.2,592900.0,4.5776,4.5813,4.5738,4.5776,592900.0
2014-03-25 15:50:00,12.2,12.21,12.2,12.21,349000.0,4.5776,4.5813,4.5776,4.5813,349000.0
2014-03-25 15:55:00,12.21,12.21,12.17,12.18,1442700.0,4.5813,4.5813,4.5663,4.5701,1442700.0
2014-03-26 09:30:00,12.15,12.25,12.14,12.21,819900.0,4.5588,4.5963,4.5551,4.5813,819900.0
2014-03-26 09:35:00,12.21,12.22,12.14,12.16,975000.0,4.5813,4.5851,4.5551,4.5626,975000.0
2014-03-26 09:40:00,12.15,12.2,12.15,12.19,352700.0,4.5588,4.5776,4.5588,4.5738,352700.0
2014-03-26 09:45:00,12.2,12.22,12.13,12.22,483900.0,4.5776,4.5851,4.5513,4.5851,483900.0
2014-03-26 09:50:00,12.21,12.22,12.15,12.19,737200.0,4.5813,4.5851,4.5588,4.5738,737200.0
2014-03-26 09:55:00,12.19,12.24,12.17,12.23,416700.0,4.5738,4.5926,4.5663,4.5888,416700.0
2014-03-26 10:00:00,12.24,12.3,12.22,12.3,470000.0,4.5926,4.6151,4.5851,4.6151,470000.0
2014-03-26 10:05:00,12.29,12.3,12.26,12.28,292100.0,4.6114,4.6151,4.6001,4.6076,292100.0
2014-03-26 10:10:00,12.27,12.28,12.25,12.26,120100.0,4.6038,4.6076,4.5963,4.6001,120100.0
2014-03-26 10:15:00,12.26,12.27,12.24,12.25,164900.0,4.6001,4.6038,4.5926,4.5963,164900.0
2014-03-26 10:20:00,12.25,12.28,12.24,12.28,120400.0,4.5963,4.6076,4.5926,4.6076,120400.0
2014-03-26 10:25:00,12.28,12.3,12.25,12.29,271700.0,4.6076,4.6151,4.5963,4.6114,271700.0
2014-03-26 10:30:00,12.29,12.3,12.26,12.27,166500.0,4.6114,4.6151,4.6001,4.6038,166500.0
2014-03-26 10:35:00,12.26,12.29,12.26,12.28,149100.0,4.6001,4.6114,4.6001,4.6076,149100.0
2014-03-26 10:40:00,12.28,12.28,12.26,12.28,138100.0,4.6076,4.6076,4.6001,4.6076,138100.0
2014-03-26 10:45:00,12.28,12.29,12.25,12.28,400800.0,4.6076,4.6114,4.5963,4.6076,400800.0
2014-03-26 10:50:00,12.27,12.29,12.25,12.26,372100.0,4.6038,4.6114,4.5963,4.6001,372100.0
2014-03-26 10:55:00,12.26,12.27,12.24,12.24,317100.0,4.6001,4.6038,4.5926,4.5926,317100.0
2014-03-26 11:00:00,12.24,12.27,12.24,12.26,196100.0,4.5926,4.6038,4.5926,4.6001,196100.0
2014-03-26 11:05:00,12.26,12.26,12.24,12.24,67700.0,4.6001,4.6001,4.5926,4.5926,67700.0
2014-03-26 11:10:00,12.24,12.26,12.21,12.23,195300.0,4.5926,4.6001,4.5813,4.5888,195300.0
2014-03-26 11:15:00,12.24,12.24,12.19,12.19,170200.0,4.5926,4.5926,4.5738,4.5738,170200.0
2014-03-26 11:20:00,12.2,12.22,12.19,12.21,212200.0,4.5776,4.5851,4.5738,4.5813,212200.0
2014-03-26 11:25:00,12.21,12.23,12.19,12.19,323000.0,4.5813,4.5888,4.5738,4.5738,323000.0
2014-03-26 11:30:00,12.19,12.2,12.16,12.16,89600.0,4.5738,4.5776,4.5626,4.5626,89600.0
2014-03-26 11:35:00,12.17,12.18,12.15,12.16,206400.0,4.5663,4.5701,4.5588,4.5626,206400.0
2014-03-26 11:40:00,12.16,12.17,12.15,12.15,167300.0,4.5626,4.5663,4.5588,4.5588,167300.0
2014-03-26 11:45:00,12.15,12.16,12.12,12.14,310300.0,4.5588,4.5626,4.5476,4.5551,310300.0
2014-03-26 11:50:00,12.13,12.16,12.12,12.13,129000.0,4.5513,4.5626,4.5476,4.5513,129000.0
2014-03-26 11:55:00,12.13,12.15,12.11,12.13,179300.0,4.5513,4.5588,4.5438,4.5513,179300.0
2014-03-26 12:00:00,12.14,12.16,12.13,12.14,142300.0,4.5551,4.5626,4.5513,4.5551,142300.0
2014-03-26 12:05:00,12.15,12.15,12.12,12.13,92100.0,4.5588,4.5588,4.5476,4.5513,92100.0
2014-03-26 12:10:00,12.14,12.14,12.08,12.08,241400.0,4.5551,4.5551,4.5326,4.5326,241400.0
2014-03-26 12:15:00,12.09,12.09,12.05,12.07,243700.0,4.5363,4.5363,4.5213,4.5288,243700.0
2014-03-26 12:20:00,12.07,12.1,12.06,12.06,175700.0,4.5288,4.5401,4.5251,4.5251,175700.0
2014-03-26 12:25:00,12.06,12.07,12.06,12.06,59500.0,4.5251,4.5288,4.5251,4.5251,59500.0
2014-03-26 12:30:00,12.06,12.08,12.05,12.07,120600.0,4.5251,4.5326,4.5213,4.5288,120600.0
2014-03-26 12:35:00,12.07,12.09,12.06,12.07,141000.0,4.5288,4.5363,4.5251,4.5288,141000.0
2014-03-26 12:40:00,12.08,12.08,12.03,12.03,232900.0,4.5326,4.5326,4.5138,4.5138,232900.0
2014-03-26 12:45:00,12.03,12.03,12.0,12.01,366200.0,4.5138,4.5138,4.5025,4.5063,366200.0
2014-03-26 12:50:00,12.0,12.04,12.0,12.01,246500.0,4.5025,4.5175,4.5025,4.5063,246500.0
2014-03-26 12:55:00,12.01,12.05,12.01,12.03,254400.0,4.5063,4.5213,4.5063,4.5138,254400.0
2014-03-26 13:00:00,12.04,12.07,12.03,12.05,424000.0,4.5175,4.5288,4.5138,4.5213,424000.0
2014-03-26 13:05:00,12.06,12.06,12.04,12.05,131800.0,4.5251,4.5251,4.5175,4.5213,131800.0
2014-03-26 13:10:00,12.05,12.06,12.05,12.06,33900.0,4.5213,4.5251,4.5213,4.5251,33900.0
2014-03-26 13:15:00,12.05,12.05,12.03,12.04,82900.0,4.5213,4.5213,4.5138,4.5175,82900.0
2014-03-26 13:20:00,12.04,12.04,12.02,12.02,109000.0,4.5175,4.5175,4.51,4.51,109000.0
2014-03-26 13:25:00,12.01,12.03,12.0,12.02,152300.0,4.5063,4.5138,4.5025,4.51,152300.0
2014-03-26 13:30:00,12.01,12.04,12.01,12.02,244100.0,4.5063,4.5175,4.5063,4.51,244100.0
2014-03-26 13:35:00,12.02,12.04,12.01,12.03,131000.0,4.51,4.5175,4.5063,4.5138,131000.0
2014-03-26 13:40:00,12.03,12.03,12.0,12.01,185400.0,4.5138,4.5138,4.5025,4.5063,185400.0
2014-03-26 13:45:00,12.01,12.02,12.01,12.01,79600.0,4.5063,4.51,4.5063,4.5063,79600.0
2014-03-26 13:50:00,12.01,12.02,12.0,12.0,115100.0,4.5063,4.51,4.5025,4.5025,115100.0
2014-03-26 13:55:00,12.01,12.02,12.0,12.01,115200.0,4.5063,4.51,4.5025,4.5063,115200.0
2014-03-26 14:00:00,12.01,12.01,11.96,11.98,428200.0,4.5063,4.5063,4.4875,4.495,428200.0
2014-03-26 14:05:00,11.99,12.01,11.98,12.0,172800.0,4.4988,4.5063,4.495,4.5025,172800.0
2014-03-26 14:10:00,12.0,12.01,11.98,11.98,249600.0,4.5025,4.5063,4.495,4.495,249600.0
2014-03-26 14:15:00,11.98,11.99,11.97,11.98,123300.0,4.495,4.4988,4.4913,4.495,123300.0
2014-03-26 14:20:00,11.98,12.0,11.98,11.99,144700.0,4.495,4.5025,4.495,4.4988,144700.0
2014-03-26 14:25:00,11.99,12.01,11.99,11.99,124500.0,4.4988,4.5063,4.4988,4.4988,124500.0
2014-03-26 14:30:00,11.99,11.99,11.95,11.96,243700.0,4.4988,4.4988,4.4838,4.4875,243700.0
2014-03-26 14:35:00,11.96,11.98,11.95,11.97,268400.0,4.4875,4.495,4.4838,4.4913,268400.0
2014-03-26 14:40:00,11.96,11.99,11.96,11.98,144600.0,4.4875,4.4988,4.4875,4.495,144600.0
2014-03-26 14:45:00,11.98,11.98,11.96,11.96,113900.0,4.495,4.495,4.4875,4.4875,113900.0
2014-03-26 14:50:00,11.96,11.99,11.96,11.98,238600.0,4.4875,4.4988,4.4875,4.495,238600.0
2014-03-26 14:55:00,11.98,12.01,11.96,12.0,582900.0,4.495,4.5063,4.4875,4.5025,582900.0
2014-03-26 15:00:00,12.0,12.0,11.97,11.98,171500.0,4.5025,4.5025,4.4913,4.495,171500.0
2014-03-26 15:05:00,11.98,12.0,11.98,12.0,63000.0,4.495,4.5025,4.495,4.5025,63000.0
2014-03-26 15:10:00,12.0,12.01,11.99,12.01,164400.0,4.5025,4.5063,4.4988,4.5063,164400.0
2014-03-26 15:15:00,12.01,12.02,11.98,12.0,158700.0,4.5063,4.51,4.495,4.5025,158700.0
2014-03-26 15:20:00,11.99,12.0,11.99,11.99,48700.0,4.4988,4.5025,4.4988,4.4988,48700.0
2014-03-26 15:25:00,12.0,12.0,11.98,12.0,222600.0,4.5025,4.5025,4.495,4.5025,222600.0
2014-03-26 15:30:00,12.0,12.0,11.98,11.99,165000.0,4.5025,4.5025,4.495,4.4988,165000.0
2014-03-26 15:35:00,11.99,12.02,11.98,12.01,245600.0,4.4988,4.51,4.495,4.5063,245600.0
2014-03-26 15:40:00,12.01,12.01,11.98,12.0,240300.0,4.5063,4.5063,4.495,4.5025,240300.0
2014-03-26 15:45:00,12.01,12.02,11.98,12.02,449400.0,4.5063,4.51,4.495,4.51,449400.0
2014-03-26 15:50:00,12.02,12.02,12.0,12.0,258200.0,4.51,4.51,4.5025,4.5025,258200.0
2014-03-26 15:55:00,12.01,12.02,11.99,11.99,812900.0,4.5063,4.51,4.4988,4.4988,812900.0
2014-03-27 09:30:00,12.37,12.5,12.35,12.5,1517100.0,4.6414,4.6901,4.6339,4.6901,1517100.0
2014-03-27 09:35:00,12.49,12.58,12.48,12.54,1324800.0,4.6864,4.7202,4.6826,4.7052,1324800.0
2014-03-27 09:40:00,12.54,12.55,12.47,12.5,1061800.0,4.7052,4.7089,4.6789,4.6901,1061800.0
2014-03-27 09:45:00,12.5,12.55,12.42,12.55,1017600.0,4.6901,4.7089,4.6601,4.7089,1017600.0
2014-03-27 09:50:00,12.55,12.67,12.54,12.65,1488000.0,4.7089,4.7539,4.7052,4.7464,1488000.0
2014-03-27 09:55:00,12.65,12.77,12.64,12.69,1368500.0,4.7464,4.7915,4.7427,4.7614,1368500.0
2014-03-27 10:00:00,12.69,12.74,12.68,12.72,1087400.0,4.7614,4.7802,4.7577,4.7727,1087400.0
2014-03-27 10:05:00,12.72,12.75,12.68,12.71,1030300.0,4.7727,4.784,4.7577,4.7689,1030300.0
2014-03-27 10:10:00,12.71,12.75,12.7,12.7,711200.0,4.7689,4.784,4.7652,4.7652,711200.0
2014-03-27 10:15:00,12.7,12.79,12.68,12.74,1435200.0,4.7652,4.799,4.7577,4.7802,1435200.0
2014-03-27 10:20:00,12.75,12.78,12.69,12.7,672400.0,4.784,4.7952,4.7614,4.7652,672400.0
2014-03-27 10:25:00,12.7,12.74,12.67,12.72,947700.0,4.7652,4.7802,4.7539,4.7727,947700.0
2014-03-27 10:30:00,12.72,12.78,12.7,12.78,1457100.0,4.7727,4.7952,4.7652,4.7952,1457100.0
2014-03-27 10:35:00,12.78,12.9,12.78,12.88,937800.0,4.7952,4.8402,4.7952,4.8327,937800.0
2014-03-27 10:40:00,12.88,12.9,12.8,12.81,895900.0,4.8327,4.8402,4.8027,4.8065,895900.0
2014-03-27 10:45:00,12.82,12.9,12.81,12.9,923000.0,4.8102,4.8402,4.8065,4.8402,923000.0
2014-03-27 10:50:00,12.9,12.96,12.9,12.91,1147400.0,4.8402,4.8627,4.8402,4.844,1147400.0
2014-03-27 10:55:00,12.9,12.94,12.87,12.93,1072100.0,4.8402,4.8552,4.829,4.8515,1072100.0
2014-03-27 11:00:00,12.93,13.0,12.92,12.97,1288900.0,4.8515,4.8778,4.8477,4.8665,1288900.0
2014-03-27 11:05:00,12.97,13.0,12.95,12.95,812600.0,4.8665,4.8778,4.859,4.859,812600.0
2014-03-27 11:10:00,12.96,12.98,12.91,12.92,660500.0,4.8627,4.8702,4.844,4.8477,660500.0
2014-03-27 11:15:00,12.92,12.93,12.8,12.82,1932200.0,4.8477,4.8515,4.8027,4.8102,1932200.0
2014-03-27 11:20:00,12.82,12.89,12.81,12.88,456600.0,4.8102,4.8365,4.8065,4.8327,456600.0
2014-03-27 11:25:00,12.89,12.93,12.87,12.91,372600.0,4.8365,4.8515,4.829,4.844,372600.0
2014-03-27 11:30:00,12.91,12.93,12.88,12.9,398500.0,4.844,4.8515,4.8327,4.8402,398500.0
2014-03-27 11:35:00,12.91,12.93,12.87,12.87,512000.0,4.844,4.8515,4.829,4.829,512000.0
2014-03-27 11:40:00,12.88,12.9,12.87,12.89,481800.0,4.8327,4.8402,4.829,4.8365,481800.0
2014-03-27 11:45:00,12.89,12.9,12.85,12.88,436000.0,4.8365,4.8402,4.8215,4.8327,436000.0
2014-03-27 11:50:00,12.88,12.88,12.85,12.87,573900.0,4.8327,4.8327,4.8215,4.829,573900.0
2014-03-27 11:55:00,12.86,12.87,12.8,12.81,493000.0,4.8252,4.829,4.8027,4.8065,493000.0
2014-03-27 12:00:00,12.82,12.83,12.73,12.76,478300.0,4.8102,4.814,4.7764,4.7877,478300.0
2014-03-27 12:05:00,12.75,12.78,12.73,12.78,404900.0,4.784,4.7952,4.7764,4.7952,404900.0
2014-03-27 12:10:00,12.78,12.8,12.76,12.8,508700.0,4.7952,4.8027,4.7877,4.8027,508700.0
2014-03-27 12:15:00,12.8,12.81,12.73,12.73,458100.0,4.8027,4.8065,4.7764,4.7764,458100.0
2014-03-27 12:20:00,12.72,12.79,12.72,12.79,387800.0,4.7727,4.799,4.7727,4.799,387800.0
2014-03-27 12:25:00,12.78,12.83,12.77,12.8,738700.0,4.7952,4.814,4.7915,4.8027,738700.0
2014-03-27 12:30:00,12.82,12.85,12.77,12.85,547100.0,4.8102,4.8215,4.7915,4.8215,547100.0
2014-03-27 12:35:00,12.85,12.86,12.84,12.85,216200.0,4.8215,4.8252,4.8177,4.8215,216200.0
2014-03-27 12:40:00,12.85,12.87,12.79,12.82,373800.0,4.8215,4.829,4.799,4.8102,373800.0
2014-03-27 12:45:00,12.82,12.82,12.79,12.79,552600.0,4.8102,4.8102,4.799,4.799,552600.0
2014-03-27 12:50:00,12.79,12.8,12.75,12.76,497200.0,4.799,4.8027,4.784,4.7877,497200.0
2014-03-27 12:55:00,12.76,12.77,12.72,12.74,511300.0,4.7877,4.7915,4.7727,4.7802,511300.0
2014-03-27 13:00:00,12.75,12.77,12.72,12.72,505500.0,4.784,4.7915,4.7727,4.7727,505500.0
2014-03-27 13:05:00,12.73,12.76,12.72,12.76,207700.0,4.7764,4.7877,4.7727,4.7877,207700.0
2014-03-27 13:10:00,12.76,12.79,12.76,12.78,261200.0,4.7877,4.799,4.7877,4.7952,261200.0
2014-03-27 13:15:00,12.78,12.8,12.76,12.79,207400.0,4.7952,4.8027,4.7877,4.799,207400.0
2014-03-27 13:20:00,12.78,12.84,12.78,12.84,175500.0,4.7952,4.8177,4.7952,4.8177,175500.0
2014-03-27 13:25:00,12.83,12.88,12.83,12.88,354000.0,4.814,4.8327,4.814,4.8327,354000.0
2014-03-27 13:30:00,12.87,12.87,12.81,12.83,267300.0,4.829,4.829,4.8065,4.814,267300.0
2014-03-27 13:35:00,12.83,12.85,12.82,12.85,169900.0,4.814,4.8215,4.8102,4.8215,169900.0
2014-03-27 13:40:00,12.85,12.88,12.84,12.88,391100.0,4.8215,4.8327,4.8177,4.8327,391100.0
2014-03-27 13:45:00,12.88,12.88,12.83,12.85,293800.0,4.8327,4.8327,4.814,4.8215,293800.0
2014-03-27 13:50:00,12.85,12.89,12.84,12.87,486100.0,4.8215,4.8365,4.8177,4.829,486100.0
2014-03-27 13:55:00,12.87,12.94,12.87,12.93,805000.0,4.829,4.8552,4.829,4.8515,805000.0
2014-03-27 14:00:00,12.93,13.0,12.93,12.98,1088900.0,4.8515,4.8778,4.8515,4.8702,1088900.0
2014-03-27 14:05:00,12.97,12.99,12.95,12.99,479700.0,4.8665,4.874,4.859,4.874,479700.0
2014-03-27 14:10:00,12.99,12.99,12.96,12.96,340400.0,4.874,4.874,4.8627,4.8627,340400.0
2014-03-27 14:15:00,12.96,12.97,12.93,12.96,310100.0,4.8627,4.8665,4.8515,4.8627,310100.0
2014-03-27 14:20:00,12.96,12.97,12.93,12.94,415200.0,4.8627,4.8665,4.8515,4.8552,415200.0
2014-03-27 14:25:00,12.94,12.96,12.94,12.96,229200.0,4.8552,4.8627,4.8552,4.8627,229200.0
2014-03-27 14:30:00,12.96,12.97,12.95,12.97,472700.0,4.8627,4.8665,4.859,4.8665,472700.0
2014-03-27 14:35:00,12.97,12.99,12.95,12.98,439900.0,4.8665,4.874,4.859,4.8702,439900.0
2014-03-27 14:40:00,12.99,13.02,12.97,13.01,995400.0,4.874,4.8853,4.8665,4.8815,995400.0
2014-03-27 14:45:00,13.0,13.03,12.99,13.01,546500.0,4.8778,4.889,4.874,4.8815,546500.0
2014-03-27 14:50:00,13.01,13.02,12.99,12.99,435300.0,4.8815,4.8853,4.874,4.874,435300.0
2014-03-27 14:55:00,12.99,13.01,12.97,12.97,479700.0,4.874,4.8815,4.8665,4.8665,479700.0
2014-03-27 15:00:00,12.98,12.98,12.92,12.95,579900.0,4.8702,4.8702,4.8477,4.859,579900.0
2014-03-27 15:05:00,12.95,12.95,12.92,12.92,285500.0,4.859,4.859,4.8477,4.8477,285500.0
2014-03-27 15:10:00,12.93,12.95,12.92,12.94,373900.0,4.8515,4.859,4.8477,4.8552,373900.0
2014-03-27 15:15:00,12.94,12.96,12.93,12.95,485100.0,4.8552,4.8627,4.8515,4.859,485100.0
2014-03-27 15:20:00,12.95,13.01,12.94,12.98,457300.0,4.859,4.8815,4.8552,4.8702,457300.0
2014-03-27 15:25:00,12.99,12.99,12.95,12.96,412800.0,4.874,4.874,4.859,4.8627,412800.0
2014-03-27 15:30:00,12.97,13.0,12.96,12.99,362000.0,4.8665,4.8778,4.8627,4.874,362000.0
2014-03-27 15:35:00,12.99,13.01,12.98,13.01,668800.0,4.874,4.8815,4.8702,4.8815,668800.0
2014-03-27 15:40:00,13.0,13.03,12.98,13.0,871700.0,4.8778,4.889,4.8702,4.8778,871700.0
2014-03-27 15:45:00,13.0,13.0,12.96,12.96,1274600.0,4.8778,4.8778,4.8627,4.8627,1274600.0
2014-03-27 15:50:00,12.96,12.99,12.96,12.97,1084200.0,4.8627,4.874,4.8627,4.8665,1084200.0
2014-03-27 15:55:00,12.97,12.99,12.92,12.94,2470400.0,4.8665,4.874,4.8477,4.8552,2470400.0
2014-03-28 09:30:00,12.98,13.03,12.95,12.97,771700.0,4.8702,4.889,4.859,4.8665,771700.0
2014-03-28 09:35:00,12.99,13.08,12.99,13.07,907900.0,4.874,4.9078,4.874,4.904,907900.0
2014-03-28 09:40:00,13.08,13.13,13.06,13.07,1077900.0,4.9078,4.9265,4.9003,4.904,1077900.0
2014-03-28 09:45:00,13.07,13.08,12.96,12.98,894100.0,4.904,4.9078,4.8627,4.8702,894100.0
2014-03-28 09:50:00,12.97,13.05,12.96,12.98,494800.0,4.8665,4.8965,4.8627,4.8702,494800.0
2014-03-28 09:55:00,12.99,13.01,12.95,12.97,508000.0,4.874,4.8815,4.859,4.8665,508000.0
2014-03-28 10:00:00,12.97,13.03,12.95,12.99,641100.0,4.8665,4.889,4.859,4.874,641100.0
2014-03-28 10:05:00,13.0,13.01,12.93,12.94,466300.0,4.8778,4.8815,4.8515,4.8552,466300.0
2014-03-28 10:10:00,12.94,12.94,12.85,12.88,855700.0,4.8552,4.8552,4.8215,4.8327,855700.0
2014-03-28 10:15:00,12.88,12.93,12.83,12.93,698500.0,4.8327,4.8515,4.814,4.8515,698500.0
2014-03-28 10:20:00,12.94,12.95,12.9,12.9,622800.0,4.8552,4.859,4.8402,4.8402,622800.0
2014-03-28 10:25:00,12.9,12.9,12.83,12.84,408900.0,4.8402,4.8402,4.814,4.8177,408900.0
2014-03-28 10:30:00,12.85,12.86,12.81,12.83,337800.0,4.8215,4.8252,4.8065,4.814,337800.0
2014-03-28 10:35:00,12.84,12.86,12.83,12.84,440500.0,4.8177,4.8252,4.814,4.8177,440500.0
2014-03-28 10:40:00,12.85,12.9,12.83,12.89,374000.0,4.8215,4.8402,4.814,4.8365,374000.0
2014-03-28 10:45:00,12.9,12.9,12.88,12.89,198400.0,4.8402,4.8402,4.8327,4.8365,198400.0
2014-03-28 10:50:00,12.89,12.9,12.86,12.86,199800.0,4.8365,4.8402,4.8252,4.8252,199800.0
2014-03-28 10:55:00,12.87,12.9,12.83,12.9,420400.0,4.829,4.8402,4.814,4.8402,420400.0
2014-03-28 11:00:00,12.9,12.92,12.89,12.91,216400.0,4.8402,4.8477,4.8365,4.844,216400.0
2014-03-28 11:05:00,12.92,12.96,12.92,12.95,423800.0,4.8477,4.8627,4.8477,4.859,423800.0
2014-03-28 11:10:00,12.95,13.06,12.95,13.03,706300.0,4.859,4.9003,4.859,4.889,706300.0
2014-03-28 11:15:00,13.04,13.09,13.02,13.08,353200.0,4.8928,4.9115,4.8853,4.9078,353200.0
2014-03-28 11:20:00,13.09,13.09,13.02,13.05,434700.0,4.9115,4.9115,4.8853,4.8965,434700.0
2014-03-28 11:25:00,13.05,13.12,13.04,13.09,792300.0,4.8965,4.9228,4.8928,4.9115,792300.0
2014-03-28 11:30:00,13.09,13.17,13.09,13.12,775400.0,4.9115,4.9415,4.9115,4.9228,775400.0
2014-03-28 11:35:00,13.11,13.16,13.11,13.15,386700.0,4.919,4.9378,4.919,4.934,386700.0
2014-03-28 11:40:00,13.15,13.17,13.13,13.17,301700.0,4.934,4.9415,4.9265,4.9415,301700.0
2014-03-28 11:45:00,13.17,13.17,13.12,13.14,469800.0,4.9415,4.9415,4.9228,4.9303,469800.0
2014-03-28 11:50:00,13.13,13.17,13.12,13.13,496800.0,4.9265,4.9415,4.9228,4.9265,496800.0
2014-03-28 11:55:00,13.13,13.17,13.11,13.13,607500.0,4.9265,4.9415,4.919,4.9265,607500.0
2014-03-28 12:00:00,13.13,13.15,13.1,13.11,364300.0,4.9265,4.934,4.9153,4.919,364300.0
2014-03-28 12:05:00,13.11,13.15,13.1,13.1,368500.0,4.919,4.934,4.9153,4.9153,368500.0
2014-03-28 12:10:00,13.1,13.13,13.08,13.12,423100.0,4.9153,4.9265,4.9078,4.9228,423100.0
2014-03-28 12:15:00,13.13,13.14,13.11,13.13,301200.0,4.9265,4.9303,4.919,4.9265,301200.0
2014-03-28 12:20:00,13.13,13.13,13.09,13.1,347100.0,4.9265,4.9265,4.9115,4.9153,347100.0
2014-03-28 12:25:00,13.1,13.11,13.09,13.09,136000.0,4.9153,4.919,4.9115,4.9115,136000.0
2014-03-28 12:30:00,13.09,13.13,13.08,13.12,297900.0,4.9115,4.9265,4.9078,4.9228,297900.0
2014-03-28 12:35:00,13.12,13.13,13.11,13.12,448700.0,4.9228,4.9265,4.919,4.9228,448700.0
2014-03-28 12:40:00,13.12,13.12,13.1,13.1,216800.0,4.9228,4.9228,4.9153,4.9153,216800.0
2014-03-28 12:45:00,13.09,13.1,13.07,13.08,217400.0,4.9115,4.9153,4.904,4.9078,217400.0
2014-03-28 12:50:00,13.09,13.1,13.07,13.08,193000.0,4.9115,4.9153,4.904,4.9078,193000.0
2014-03-28 12:55:00,13.08,13.1,13.08,13.1,74300.0,4.9078,4.9153,4.9078,4.9153,74300.0
2014-03-28 13:00:00,13.1,13.1,13.07,13.08,121600.0,4.9153,4.9153,4.904,4.9078,121600.0
2014-03-28 13:05:00,13.09,13.09,13.02,13.02,399800.0,4.9115,4.9115,4.8853,4.8853,399800.0
2014-03-28 13:10:00,13.02,13.06,13.0,13.06,553200.0,4.8853,4.9003,4.8778,4.9003,553200.0
2014-03-28 13:15:00,13.06,13.06,13.04,13.05,148000.0,4.9003,4.9003,4.8928,4.8965,148000.0
2014-03-28 13:20:00,13.04,13.07,13.04,13.07,174700.0,4.8928,4.904,4.8928,4.904,174700.0
2014-03-28 13:25:00,13.07,13.07,13.04,13.05,130900.0,4.904,4.904,4.8928,4.8965,130900.0
2014-03-28 13:30:00,13.06,13.09,13.04,13.09,352200.0,4.9003,4.9115,4.8928,4.9115,352200.0
2014-03-28 13:35:00,13.09,13.11,13.07,13.09,305600.0,4.9115,4.919,4.904,4.9115,305600.0
2014-03-28 13:40:00,13.1,13.1,13.08,13.1,186600.0,4.9153,4.9153,4.9078,4.9153,186600.0
2014-03-28 13:45:00,13.1,13.19,13.09,13.15,637900.0,4.9153,4.949,4.9115,4.934,637900.0
2014-03-28 13:50:00,13.14,13.16,13.12,13.12,118500.0,4.9303,4.9378,4.9228,4.9228,118500.0
2014-03-28 13:55:00,13.13,13.14,13.11,13.12,174200.0,4.9265,4.9303,4.919,4.9228,174200.0
2014-03-28 14:00:00,13.12,13.16,13.11,13.16,168400.0,4.9228,4.9378,4.919,4.9378,168400.0
2014-03-28 14:05:00,13.16,13.17,13.08,13.08,293100.0,4.9378,4.9415,4.9078,4.9078,293100.0
2014-03-28 14:10:00,13.08,13.13,13.08,13.12,178200.0,4.9078,4.9265,4.9078,4.9228,178200.0
2014-03-28 14:15:00,13.12,13.13,13.08,13.08,336900.0,4.9228,4.9265,4.9078,4.9078,336900.0
2014-03-28 14:20:00,13.08,13.1,13.06,13.09,318200.0,4.9078,4.9153,4.9003,4.9115,318200.0
2014-03-28 14:25:00,13.08,13.09,13.07,13.09,99700.0,4.9078,4.9115,4.904,4.9115,99700.0
2014-03-28 14:30:00,13.08,13.09,13.05,13.07,177700.0,4.9078,4.9115,4.8965,4.904,177700.0
2014-03-28 14:35:00,13.07,13.09,13.06,13.07,239300.0,4.904,4.9115,4.9003,4.904,239300.0
2014-03-28 14:40:00,13.07,13.09,13.06,13.08,171200.0,4.904,4.9115,4.9003,4.9078,171200.0
2014-03-28 14:45:00,13.08,13.08,13.05,13.06,248300.0,4.9078,4.9078,4.8965,4.9003,248300.0
2014-03-28 14:50:00,13.06,13.09,13.06,13.09,215400.0,4.9003,4.9115,4.9003,4.9115,215400.0
2014-03-28 14:55:00,13.09,13.09,13.08,13.09,59700.0,4.9115,4.9115,4.9078,4.9115,59700.0
2014-03-28 15:00:00,13.09,13.12,13.09,13.12,447300.0,4.9115,4.9228,4.9115,4.9228,447300.0
2014-03-28 15:05:00,13.12,13.13,13.11,13.12,301900.0,4.9228,4.9265,4.919,4.9228,301900.0
2014-03-28 15:10:00,13.12,13.14,13.1,13.11,381700.0,4.9228,4.9303,4.9153,4.919,381700.0
2014-03-28 15:15:00,13.11,13.17,13.1,13.17,454100.0,4.919,4.9415,4.9153,4.9415,454100.0
2014-03-28 15:20:00,13.17,13.18,13.13,13.17,417400.0,4.9415,4.9453,4.9265,4.9415,417400.0
2014-03-28 15:25:00,13.17,13.17,13.15,13.16,152900.0,4.9415,4.9415,4.934,4.9378,152900.0
2014-03-28 15:30:00,13.16,13.2,13.16,13.19,642000.0,4.9378,4.9528,4.9378,4.949,642000.0
2014-03-28 15:35:00,13.19,13.19,13.16,13.16,358900.0,4.949,4.949,4.9378,4.9378,358900.0
2014-03-28 15:40:00,13.17,13.21,13.16,13.2,731900.0,4.9415,4.9565,4.9378,4.9528,731900.0
2014-03-28 15:45:00,13.2,13.22,13.18,13.19,1537500.0,4.9528,4.9603,4.9453,4.949,1537500.0
2014-03-28 15:50:00,13.2,13.21,13.19,13.21,1238100.0,4.9528,4.9565,4.949,4.9565,1238100.0
2014-03-28 15:55:00,13.2,13.21,13.16,13.19,1522700.0,4.9528,4.9565,4.9378,4.949,1522700.0
2014-03-31 09:30:00,13.22,13.22,13.15,13.21,545300.0,4.9603,4.9603,4.934,4.9565,545300.0
2014-03-31 09:35:00,13.21,13.22,13.12,13.21,307600.0,4.9565,4.9603,4.9228,4.9565,307600.0
2014-03-31 09:40:00,13.2,13.21,13.16,13.17,254800.0,4.9528,4.9565,4.9378,4.9415,254800.0
2014-03-31 09:45:00,13.18,13.2,13.15,13.17,198700.0,4.9453,4.9528,4.934,4.9415,198700.0
2014-03-31 09:50:00,13.16,13.19,13.13,13.13,433700.0,4.9378,4.949,4.9265,4.9265,433700.0
2014-03-31 09:55:00,13.13,13.17,13.1,13.14,350300.0,4.9265,4.9415,4.9153,4.9303,350300.0
2014-03-31 10:00:00,13.15,13.15,13.1,13.12,312600.0,4.934,4.934,4.9153,4.9228,312600.0
2014-03-31 10:05:00,13.12,13.12,13.03,13.04,594000.0,4.9228,4.9228,4.889,4.8928,594000.0
2014-03-31 10:10:00,13.03,13.08,13.03,13.04,380100.0,4.889,4.9078,4.889,4.8928,380100.0
2014-03-31 10:15:00,13.04,13.09,13.04,13.08,250300.0,4.8928,4.9115,4.8928,4.9078,250300.0
2014-03-31 10:20:00,13.09,13.12,13.08,13.11,201100.0,4.9115,4.9228,4.9078,4.919,201100.0
2014-03-31 10:25:00,13.11,13.11,13.06,13.07,162800.0,4.919,4.919,4.9003,4.904,162800.0
2014-03-31 10:30:00,13.06,13.08,13.05,13.07,270400.0,4.9003,4.9078,4.8965,4.904,270400.0
2014-03-31 10:35:00,13.06,13.07,13.0,13.0,291700.0,4.9003,4.904,4.8778,4.8778,291700.0
2014-03-31 10:40:00,13.01,13.06,13.0,13.06,240700.0,4.8815,4.9003,4.8778,4.9003,240700.0
2014-03-31 10:45:00,13.05,13.13,13.05,13.13,229800.0,4.8965,4.9265,4.8965,4.9265,229800.0
2014-03-31 10:50:00,13.13,13.18,13.12,13.17,378400.0,4.9265,4.9453,4.9228,4.9415,378400.0
2014-03-31 10:55:00,13.17,13.18,13.11,13.16,225100.0,4.9415,4.9453,4.919,4.9378,225100.0
2014-03-31 11:00:00,13.16,13.17,13.13,13.15,268700.0,4.9378,4.9415,4.9265,4.934,268700.0
2014-03-31 11:05:00,13.16,13.16,13.13,13.15,305300.0,4.9378,4.9378,4.9265,4.934,305300.0
2014-03-31 11:10:00,13.15,13.15,13.11,13.12,243300.0,4.934,4.934,4.919,4.9228,243300.0
2014-03-31 11:15:00,13.12,13.13,13.1,13.1,189500.0,4.9228,4.9265,4.9153,4.9153,189500.0
2014-03-31 11:20:00,13.1,13.11,13.08,13.08,167300.0,4.9153,4.919,4.9078,4.9078,167300.0
2014-03-31 11:25:00,13.07,13.11,13.07,13.1,105500.0,4.904,4.919,4.904,4.9153,105500.0
2014-03-31 11:30:00,13.11,13.12,13.09,13.1,188700.0,4.919,4.9228,4.9115,4.9153,188700.0
2014-03-31 11:35:00,13.09,13.11,13.09,13.11,109800.0,4.9115,4.919,4.9115,4.919,109800.0
2014-03-31 11:40:00,13.1,13.13,13.1,13.12,141800.0,4.9153,4.9265,4.9153,4.9228,141800.0
2014-03-31 11:45:00,13.12,13.14,13.11,13.13,111800.0,4.9228,4.9303,4.919,4.9265,111800.0
2014-03-31 11:50:00,13.12,13.13,13.11,13.12,96700.0,4.9228,4.9265,4.919,4.9228,96700.0
2014-03-31 11:55:00,13.11,13.13,13.11,13.12,100600.0,4.919,4.9265,4.919,4.9228,100600.0
2014-03-31 12:00:00,13.12,13.12,13.09,13.1,241700.0,4.9228,4.9228,4.9115,4.9153,241700.0
2014-03-31 12:05:00,13.1,13.11,13.07,13.08,120500.0,4.9153,4.919,4.904,4.9078,120500.0
2014-03-31 12:10:00,13.08,13.08,13.05,13.07,181800.0,4.9078,4.9078,4.8965,4.904,181800.0
2014-03-31 12:15:00,13.07,13.1,13.06,13.06,207900.0,4.904,4.9153,4.9003,4.9003,207900.0
2014-03-31 12:20:00,13.07,13.1,13.06,13.1,148800.0,4.904,4.9153,4.9003,4.9153,148800.0
2014-03-31 12:25:00,13.1,13.1,13.08,13.09,160100.0,4.9153,4.9153,4.9078,4.9115,160100.0
2014-03-31 12:30:00,13.09,13.1,13.06,13.09,220800.0,4.9115,4.9153,4.9003,4.9115,220800.0
2014-03-31 12:35:00,13.09,13.11,13.08,13.1,170600.0,4.9115,4.919,4.9078,4.9153,170600.0
2014-03-31 12:40:00,13.11,13.12,13.1,13.11,214100.0,4.919,4.9228,4.9153,4.919,214100.0
2014-03-31 12:45:00,13.11,13.12,13.1,13.12,164700.0,4.919,4.9228,4.9153,4.9228,164700.0
2014-03-31 12:50:00,13.12,13.15,13.12,13.15,182000.0,4.9228,4.934,4.9228,4.934,182000.0
2014-03-31 12:55:00,13.15,13.18,13.14,13.17,218600.0,4.934,4.9453,4.9303,4.9415,218600.0
2014-03-31 13:00:00,13.18,13.19,13.17,13.19,281000.0,4.9453,4.949,4.9415,4.949,281000.0
2014-03-31 13:05:00,13.2,13.21,13.19,13.19,169000.0,4.9528,4.9565,4.949,4.949,169000.0
2014-03-31 13:10:00,13.19,13.19,13.17,13.17,125900.0,4.949,4.949,4.9415,4.9415,125900.0
2014-03-31 13:15:00,13.17,13.18,13.17,13.17,84200.0,4.9415,4.9453,4.9415,4.9415,84200.0
2014-03-31 13:20:00,13.18,13.2,13.17,13.2,265900.0,4.9453,4.9528,4.9415,4.9528,265900.0
2014-03-31 13:25:00,13.2,13.2,13.18,13.2,105600.0,4.9528,4.9528,4.9453,4.9528,105600.0
2014-03-31 13:30:00,13.19,13.21,13.19,13.21,283500.0,4.949,4.9565,4.949,4.9565,283500.0
2014-03-31 13:35:00,13.21,13.21,13.19,13.21,226200.0,4.9565,4.9565,4.949,4.9565,226200.0
2014-03-31 13:40:00,13.21,13.21,13.19,13.19,95500.0,4.9565,4.9565,4.949,4.949,95500.0
2014-03-31 13:45:00,13.2,13.22,13.18,13.19,353500.0,4.9528,4.9603,4.9453,4.949,353500.0
2014-03-31 13:50:00,13.2,13.2,13.18,13.19,247600.0,4.9528,4.9528,4.9453,4.949,247600.0
2014-03-31 13:55:00,13.18,13.18,13.11,13.13,401200.0,4.9453,4.9453,4.919,4.9265,401200.0
2014-03-31 14:00:00,13.13,13.16,13.13,13.15,120000.0,4.9265,4.9378,4.9265,4.934,120000.0
2014-03-31 14:05:00,13.15,13.16,13.14,13.15,113700.0,4.934,4.9378,4.9303,4.934,113700.0
2014-03-31 14:10:00,13.15,13.16,13.12,13.13,162000.0,4.934,4.9378,4.9228,4.9265,162000.0
2014-03-31 14:15:00,13.13,13.13,13.09,13.1,213400.0,4.9265,4.9265,4.9115,4.9153,213400.0
2014-03-31 14:20:00,13.1,13.12,13.08,13.09,256600.0,4.9153,4.9228,4.9078,4.9115,256600.0
2014-03-31 14:25:00,13.09,13.09,13.06,13.08,188700.0,4.9115,4.9115,4.9003,4.9078,188700.0
2014-03-31 14:30:00,13.08,13.1,13.06,13.08,168800.0,4.9078,4.9153,4.9003,4.9078,168800.0
2014-03-31 14:35:00,13.08,13.09,13.07,13.09,185700.0,4.9078,4.9115,4.904,4.9115,185700.0
2014-03-31 14:40:00,13.08,13.1,13.07,13.08,155200.0,4.9078,4.9153,4.904,4.9078,155200.0
2014-03-31 14:45:00,13.08,13.1,13.08,13.09,125700.0,4.9078,4.9153,4.9078,4.9115,125700.0
2014-03-31 14:50:00,13.08,13.09,13.07,13.09,101300.0,4.9078,4.9115,4.904,4.9115,101300.0
2014-03-31 14:55:00,13.09,13.09,13.06,13.08,182000.0,4.9115,4.9115,4.9003,4.9078,182000.0
2014-03-31 15:00:00,13.08,13.1,13.07,13.1,219300.0,4.9078,4.9153,4.904,4.9153,219300.0
2014-03-31 15:05:00,13.1,13.12,13.09,13.12,245600.0,4.9153,4.9228,4.9115,4.9228,245600.0
2014-03-31 15:10:00,13.11,13.15,13.1,13.14,340000.0,4.919,4.934,4.9153,4.9303,340000.0
2014-03-31 15:15:00,13.15,13.15,13.12,13.14,85700.0,4.934,4.934,4.9228,4.9303,85700.0
2014-03-31 15:20:00,13.13,13.14,13.12,13.12,119300.0,4.9265,4.9303,4.9228,4.9228,119300.0
2014-03-31 15:25:00,13.12,13.15,13.11,13.12,206400.0,4.9228,4.934,4.919,4.9228,206400.0
2014-03-31 15:30:00,13.12,13.13,13.11,13.11,105300.0,4.9228,4.9265,4.919,4.919,105300.0
2014-03-31 15:35:00,13.11,13.14,13.11,13.14,198200.0,4.919,4.9303,4.919,4.9303,198200.0
2014-03-31 15:40:00,13.14,13.14,13.12,13.14,244300.0,4.9303,4.9303,4.9228,4.9303,244300.0
2014-03-31 15:45:00,13.14,13.16,13.13,13.14,378300.0,4.9303,4.9378,4.9265,4.9303,378300.0
2014-03-31 15:50:00,13.14,13.15,13.13,13.15,350000.0,4.9303,4.934,4.9265,4.934,350000.0
2014-03-31 15:55:00,13.15,13.16,13.14,13.15,1025300.0,4.934,4.9378,4.9303,4.934,1025300.0
2014-04-01 09:30:00,13.18,13.25,13.17,13.19,377600.0,4.9453,4.9716,4.9415,4.949,377600.0
2014-04-01 09:35:00,13.19,13.2,13.13,13.13,494300.0,4.949,4.9528,4.9265,4.9265,494300.0
2014-04-01 09:40:00,13.14,13.19,13.12,13.19,256000.0,4.9303,4.949,4.9228,4.949,256000.0
2014-04-01 09:45:00,13.19,13.21,13.18,13.19,240700.0,4.949,4.9565,4.9453,4.949,240700.0
2014-04-01 09:50:00,13.2,13.23,13.19,13.21,255400.0,4.9528,4.9641,4.949,4.9565,255400.0
2014-04-01 09:55:00,13.21,13.22,13.06,13.07,280100.0,4.9565,4.9603,4.9003,4.904,280100.0
2014-04-01 10:00:00,13.06,13.11,13.05,13.09,403800.0,4.9003,4.919,4.8965,4.9115,403800.0
2014-04-01 10:05:00,13.1,13.11,13.05,13.05,583800.0,4.9153,4.919,4.8965,4.8965,583800.0
2014-04-01 10:10:00,13.06,13.07,13.01,13.02,636600.0,4.9003,4.904,4.8815,4.8853,636600.0
2014-04-01 10:15:00,13.02,13.04,12.99,13.02,550500.0,4.8853,4.8928,4.874,4.8853,550500.0
2014-04-01 10:20:00,13.02,13.05,13.0,13.04,311000.0,4.8853,4.8965,4.8778,4.8928,311000.0
2014-04-01 10:25:00,13.04,13.06,13.01,13.04,356500.0,4.8928,4.9003,4.8815,4.8928,356500.0
2014-04-01 10:30:00,13.04,13.08,13.02,13.06,360400.0,4.8928,4.9078,4.8853,4.9003,360400.0
2014-04-01 10:35:00,13.06,13.09,13.04,13.05,578100.0,4.9003,4.9115,4.8928,4.8965,578100.0
2014-04-01 10:40:00,13.05,13.07,13.05,13.07,172900.0,4.8965,4.904,4.8965,4.904,172900.0
2014-04-01 10:45:00,13.07,13.08,13.04,13.06,547000.0,4.904,4.9078,4.8928,4.9003,547000.0
2014-04-01 10:50:00,13.06,13.07,13.03,13.07,291900.0,4.9003,4.904,4.889,4.904,291900.0
2014-04-01 10:55:00,13.07,13.08,13.05,13.07,377100.0,4.904,4.9078,4.8965,4.904,377100.0
2014-04-01 11:00:00,13.06,13.08,13.02,13.05,504100.0,4.9003,4.9078,4.8853,4.8965,504100.0
2014-04-01 11:05:00,13.04,13.06,13.03,13.06,451700.0,4.8928,4.9003,4.889,4.9003,451700.0
2014-04-01 11:10:00,13.06,13.09,13.05,13.08,188500.0,4.9003,4.9115,4.8965,4.9078,188500.0
2014-04-01 11:15:00,13.08,13.11,13.08,13.1,304200.0,4.9078,4.919,4.9078,4.9153,304200.0
2014-04-01 11:20:00,13.1,13.11,13.08,13.1,152100.0,4.9153,4.919,4.9078,4.9153,152100.0
2014-04-01 11:25:00,13.1,13.16,13.1,13.15,396400.0,4.9153,4.9378,4.9153,4.934,396400.0
2014-04-01 11:30:00,13.15,13.22,13.15,13.2,562600.0,4.934,4.9603,4.934,4.9528,562600.0
2014-04-01 11:35:00,13.21,13.24,13.2,13.22,350400.0,4.9565,4.9678,4.9528,4.9603,350400.0
2014-04-01 11:40:00,13.22,13.24,13.21,13.24,420200.0,4.9603,4.9678,4.9565,4.9678,420200.0
2014-04-01 11:45:00,13.24,13.24,13.2,13.21,265500.0,4.9678,4.9678,4.9528,4.9565,265500.0
2014-04-01 11:50:00,13.21,13.23,13.2,13.23,64500.0,4.9565,4.9641,4.9528,4.9641,64500.0
2014-04-01 11:55:00,13.23,13.23,13.21,13.21,167600.0,4.9641,4.9641,4.9565,4.9565,167600.0
2014-04-01 12:00:00,13.22,13.22,13.19,13.19,112700.0,4.9603,4.9603,4.949,4.949,112700.0
2014-04-01 12:05:00,13.2,13.2,13.18,13.2,115200.0,4.9528,4.9528,4.9453,4.9528,115200.0
2014-04-01 12:10:00,13.2,13.2,13.19,13.2,26100.0,4.9528,4.9528,4.949,4.9528,26100.0
2014-04-01 12:15:00,13.2,13.21,13.19,13.21,66000.0,4.9528,4.9565,4.949,4.9565,66000.0
2014-04-01 12:20:00,13.22,13.22,13.18,13.18,207700.0,4.9603,4.9603,4.9453,4.9453,207700.0
2014-04-01 12:25:00,13.18,13.2,13.17,13.18,143500.0,4.9453,4.9528,4.9415,4.9453,143500.0
2014-04-01 12:30:00,13.18,13.18,13.17,13.18,73900.0,4.9453,4.9453,4.9415,4.9453,73900.0
2014-04-01 12:35:00,13.18,13.19,13.16,13.19,123700.0,4.9453,4.949,4.9378,4.949,123700.0
2014-04-01 12:40:00,13.19,13.19,13.15,13.17,65700.0,4.949,4.949,4.934,4.9415,65700.0
2014-04-01 12:45:00,13.17,13.17,13.13,13.14,84700.0,4.9415,4.9415,4.9265,4.9303,84700.0
2014-04-01 12:50:00,13.14,13.15,13.14,13.14,58900.0,4.9303,4.934,4.9303,4.9303,58900.0
2014-04-01 12:55:00,13.14,13.15,13.12,13.13,92000.0,4.9303,4.934,4.9228,4.9265,92000.0
2014-04-01 13:00:00,13.13,13.13,13.12,13.12,79300.0,4.9265,4.9265,4.9228,4.9228,79300.0
2014-04-01 13:05:00,13.13,13.13,13.11,13.11,148700.0,4.9265,4.9265,4.919,4.919,148700.0
2014-04-01 13:10:00,13.12,13.13,13.11,13.12,72400.0,4.9228,4.9265,4.919,4.9228,72400.0
2014-04-01 13:15:00,13.11,13.13,13.11,13.11,71900.0,4.919,4.9265,4.919,4.919,71900.0
2014-04-01 13:20:00,13.12,13.13,13.11,13.13,126500.0,4.9228,4.9265,4.919,4.9265,126500.0
2014-04-01 13:25:00,13.13,13.15,13.13,13.15,115300.0,4.9265,4.934,4.9265,4.934,115300.0
2014-04-01 13:30:00,13.15,13.15,13.11,13.12,94800.0,4.934,4.934,4.919,4.9228,94800.0
2014-04-01 13:35:00,13.11,13.16,13.11,13.16,209700.0,4.919,4.9378,4.919,4.9378,209700.0
2014-04-01 13:40:00,13.16,13.19,13.14,13.19,171600.0,4.9378,4.949,4.9303,4.949,171600.0
2014-04-01 13:45:00,13.19,13.22,13.18,13.21,198500.0,4.949,4.9603,4.9453,4.9565,198500.0
2014-04-01 13:50:00,13.21,13.22,13.2,13.21,124400.0,4.9565,4.9603,4.9528,4.9565,124400.0
2014-04-01 13:55:00,13.21,13.22,13.2,13.21,129300.0,4.9565,4.9603,4.9528,4.9565,129300.0
2014-04-01 14:00:00,13.21,13.24,13.21,13.23,158400.0,4.9565,4.9678,4.9565,4.9641,158400.0
2014-04-01 14:05:00,13.24,13.29,13.23,13.27,628400.0,4.9678,4.9866,4.9641,4.9791,628400.0
2014-04-01 14:10:00,13.28,13.29,13.25,13.26,342300.0,4.9828,4.9866,4.9716,4.9753,342300.0
2014-04-01 14:15:00,13.26,13.28,13.24,13.25,194000.0,4.9753,4.9828,4.9678,4.9716,194000.0
2014-04-01 14:20:00,13.26,13.28,13.25,13.28,201400.0,4.9753,4.9828,4.9716,4.9828,201400.0
2014-04-01 14:25:00,13.28,13.29,13.26,13.27,195600.0,4.9828,4.9866,4.9753,4.9791,195600.0
2014-04-01 14:30:00,13.27,13.27,13.25,13.26,173700.0,4.9791,4.9791,4.9716,4.9753,173700.0
2014-04-01 14:35:00,13.26,13.28,13.25,13.26,186700.0,4.9753,4.9828,4.9716,4.9753,186700.0
2014-04-01 14:40:00,13.26,13.27,13.25,13.26,123900.0,4.9753,4.9791,4.9716,4.9753,123900.0
2014-04-01 14:45:00,13.26,13.26,13.25,13.26,105200.0,4.9753,4.9753,4.9716,4.9753,105200.0
2014-04-01 14:50:00,13.25,13.25,13.24,13.24,118500.0,4.9716,4.9716,4.9678,4.9678,118500.0
2014-04-01 14:55:00,13.24,13.26,13.23,13.24,236500.0,4.9678,4.9753,4.9641,4.9678,236500.0
2014-04-01 15:00:00,13.24,13.25,13.21,13.22,177900.0,4.9678,4.9716,4.9565,4.9603,177900.0
2014-04-01 15:05:00,13.22,13.23,13.2,13.23,274600.0,4.9603,4.9641,4.9528,4.9641,274600.0
2014-04-01 15:10:00,13.23,13.23,13.2,13.2,110200.0,4.9641,4.9641,4.9528,4.9528,110200.0
2014-04-01 15:15:00,13.2,13.23,13.2,13.23,283000.0,4.9528,4.9641,4.9528,4.9641,283000.0
2014-04-01 15:20:00,13.23,13.24,13.2,13.2,230100.0,4.9641,4.9678,4.9528,4.9528,230100.0
2014-04-01 15:25:00,13.2,13.22,13.19,13.21,303600.0,4.9528,4.9603,4.949,4.9565,303600.0
2014-04-01 15:30:00,13.21,13.22,13.19,13.22,357900.0,4.9565,4.9603,4.949,4.9603,357900.0
2014-04-01 15:35:00,13.21,13.24,13.21,13.23,315500.0,4.9565,4.9678,4.9565,4.9641,315500.0
2014-04-01 15:40:00,13.23,13.24,13.21,13.24,539800.0,4.9641,4.9678,4.9565,4.9678,539800.0
2014-04-01 15:45:00,13.24,13.24,13.22,13.23,406300.0,4.9678,4.9678,4.9603,4.9641,406300.0
2014-04-01 15:50:00,13.23,13.23,13.21,13.21,218200.0,4.9641,4.9641,4.9565,4.9565,218200.0
2014-04-01 15:55:00,13.21,13.23,13.21,13.23,556900.0,4.9565,4.9641,4.9565,4.9641,556900.0
2014-04-02 09:30:00,13.28,13.3,13.2,13.22,500100.0,4.9828,4.9903,4.9528,4.9603,500100.0
2014-04-02 09:35:00,13.22,13.36,13.21,13.35,701600.0,4.9603,5.0128,4.9565,5.0091,701600.0
2014-04-02 09:40:00,13.35,13.4,13.34,13.34,417000.0,5.0091,5.0278,5.0053,5.0053,417000.0
2014-04-02 09:45:00,13.35,13.37,13.32,13.36,281000.0,5.0091,5.0166,4.9978,5.0128,281000.0
2014-04-02 09:50:00,13.35,13.39,13.34,13.38,329700.0,5.0091,5.0241,5.0053,5.0203,329700.0
2014-04-02 09:55:00,13.38,13.46,13.37,13.44,881000.0,5.0203,5.0504,5.0166,5.0428,881000.0
2014-04-02 10:00:00,13.44,13.49,13.43,13.49,858600.0,5.0428,5.0616,5.0391,5.0616,858600.0
2014-04-02 10:05:00,13.49,13.5,13.45,13.48,478200.0,5.0616,5.0654,5.0466,5.0579,478200.0
2014-04-02 10:10:00,13.48,13.49,13.46,13.47,443600.0,5.0579,5.0616,5.0504,5.0541,443600.0
2014-04-02 10:15:00,13.48,13.5,13.47,13.49,770100.0,5.0579,5.0654,5.0541,5.0616,770100.0
2014-04-02 10:20:00,13.48,13.49,13.46,13.46,347600.0,5.0579,5.0616,5.0504,5.0504,347600.0
2014-04-02 10:25:00,13.46,13.47,13.43,13.45,402300.0,5.0504,5.0541,5.0391,5.0466,402300.0
2014-04-02 10:30:00,13.45,13.46,13.43,13.45,449600.0,5.0466,5.0504,5.0391,5.0466,449600.0
2014-04-02 10:35:00,13.46,13.46,13.43,13.46,369700.0,5.0504,5.0504,5.0391,5.0504,369700.0
2014-04-02 10:40:00,13.46,13.49,13.45,13.46,345100.0,5.0504,5.0616,5.0466,5.0504,345100.0
2014-04-02 10:45:00,13.46,13.48,13.45,13.48,53600.0,5.0504,5.0579,5.0466,5.0579,53600.0
2014-04-02 10:50:00,13.47,13.48,13.45,13.46,213100.0,5.0541,5.0579,5.0466,5.0504,213100.0
2014-04-02 10:55:00,13.46,13.55,13.45,13.55,982600.0,5.0504,5.0841,5.0466,5.0841,982600.0
2014-04-02 11:00:00,13.54,13.56,13.51,13.56,387400.0,5.0804,5.0879,5.0691,5.0879,387400.0
2014-04-02 11:05:00,13.56,13.58,13.55,13.58,234800.0,5.0879,5.0954,5.0841,5.0954,234800.0
2014-04-02 11:10:00,13.58,13.58,13.54,13.57,394100.0,5.0954,5.0954,5.0804,5.0916,394100.0
2014-04-02 11:15:00,13.57,13.59,13.56,13.59,388100.0,5.0916,5.0991,5.0879,5.0991,388100.0
2014-04-02 11:20:00,13.59,13.6,13.52,13.52,277800.0,5.0991,5.1029,5.0729,5.0729,277800.0
2014-04-02 11:25:00,13.52,13.57,13.51,13.56,393200.0,5.0729,5.0916,5.0691,5.0879,393200.0
2014-04-02 11:30:00,13.56,13.61,13.55,13.6,230700.0,5.0879,5.1066,5.0841,5.1029,230700.0
2014-04-02 11:35:00,13.6,13.64,13.59,13.63,477900.0,5.1029,5.1179,5.0991,5.1141,477900.0
2014-04-02 11:40:00,13.63,13.65,13.62,13.64,281800.0,5.1141,5.1216,5.1104,5.1179,281800.0
2014-04-02 11:45:00,13.63,13.67,13.63,13.67,290200.0,5.1141,5.1291,5.1141,5.1291,290200.0
2014-04-02 11:50:00,13.67,13.69,13.63,13.69,359500.0,5.1291,5.1366,5.1141,5.1366,359500.0
2014-04-02 11:55:00,13.68,13.7,13.66,13.7,408500.0,5.1329,5.1404,5.1254,5.1404,408500.0
2014-04-02 12:00:00,13.69,13.79,13.69,13.77,742300.0,5.1366,5.1742,5.1366,5.1667,742300.0
2014-04-02 12:05:00,13.77,13.79,13.75,13.75,540000.0,5.1667,5.1742,5.1592,5.1592,540000.0
2014-04-02 12:10:00,13.75,13.83,13.71,13.83,864200.0,5.1592,5.1892,5.1442,5.1892,864200.0
2014-04-02 12:15:00,13.83,13.85,13.79,13.85,488600.0,5.1892,5.1967,5.1742,5.1967,488600.0
2014-04-02 12:20:00,13.85,13.95,13.85,13.93,2179900.0,5.1967,5.2342,5.1967,5.2267,2179900.0
2014-04-02 12:25:00,13.93,13.93,13.79,13.79,1213600.0,5.2267,5.2267,5.1742,5.1742,1213600.0
2014-04-02 12:30:00,13.79,13.79,13.7,13.71,730300.0,5.1742,5.1742,5.1404,5.1442,730300.0
2014-04-02 12:35:00,13.7,13.74,13.65,13.67,971700.0,5.1404,5.1554,5.1216,5.1291,971700.0
2014-04-02 12:40:00,13.66,13.75,13.66,13.75,522700.0,5.1254,5.1592,5.1254,5.1592,522700.0
2014-04-02 12:45:00,13.75,13.75,13.69,13.69,247900.0,5.1592,5.1592,5.1366,5.1366,247900.0
2014-04-02 12:50:00,13.69,13.78,13.69,13.76,221400.0,5.1366,5.1704,5.1366,5.1629,221400.0
2014-04-02 12:55:00,13.77,13.77,13.68,13.73,210700.0,5.1667,5.1667,5.1329,5.1517,210700.0
2014-04-02 13:00:00,13.73,13.74,13.7,13.72,238300.0,5.1517,5.1554,5.1404,5.1479,238300.0
2014-04-02 13:05:00,13.72,13.74,13.7,13.71,211800.0,5.1479,5.1554,5.1404,5.1442,211800.0
2014-04-02 13:10:00,13.7,13.74,13.7,13.71,317200.0,5.1404,5.1554,5.1404,5.1442,317200.0
2014-04-02 13:15:00,13.72,13.72,13.68,13.69,296900.0,5.1479,5.1479,5.1329,5.1366,296900.0
2014-04-02 13:20:00,13.69,13.7,13.67,13.68,250000.0,5.1366,5.1404,5.1291,5.1329,250000.0
2014-04-02 13:25:00,13.68,13.7,13.65,13.66,321200.0,5.1329,5.1404,5.1216,5.1254,321200.0
2014-04-02 13:30:00,13.67,13.69,13.66,13.69,86300.0,5.1291,5.1366,5.1254,5.1366,86300.0
2014-04-02 13:35:00,13.7,13.71,13.69,13.71,173400.0,5.1404,5.1442,5.1366,5.1442,173400.0
2014-04-02 13:40:00,13.71,13.75,13.69,13.69,441600.0,5.1442,5.1592,5.1366,5.1366,441600.0
2014-04-02 13:45:00,13.69,13.72,13.69,13.72,184700.0,5.1366,5.1479,5.1366,5.1479,184700.0
2014-04-02 13:50:00,13.72,13.76,13.7,13.74,319400.0,5.1479,5.1629,5.1404,5.1554,319400.0
2014-04-02 13:55:00,13.73,13.77,13.73,13.74,149300.0,5.1517,5.1667,5.1517,5.1554,149300.0
2014-04-02 14:00:00,13.74,13.76,13.72,13.75,214400.0,5.1554,5.1629,5.1479,5.1592,214400.0
2014-04-02 14:05:00,13.75,13.75,13.74,13.75,125900.0,5.1592,5.1592,5.1554,5.1592,125900.0
2014-04-02 14:10:00,13.75,13.79,13.74,13.77,217400.0,5.1592,5.1742,5.1554,5.1667,217400.0
2014-04-02 14:15:00,13.78,13.78,13.72,13.73,188200.0,5.1704,5.1704,5.1479,5.1517,188200.0
2014-04-02 14:20:00,13.73,13.76,13.73,13.73,139200.0,5.1517,5.1629,5.1517,5.1517,139200.0
2014-04-02 14:25:00,13.73,13.73,13.7,13.71,182800.0,5.1517,5.1517,5.1404,5.1442,182800.0
2014-04-02 14:30:00,13.72,13.74,13.72,13.72,77500.0,5.1479,5.1554,5.1479,5.1479,77500.0
2014-04-02 14:35:00,13.73,13.74,13.7,13.71,226100.0,5.1517,5.1554,5.1404,5.1442,226100.0
2014-04-02 14:40:00,13.7,13.71,13.67,13.68,237700.0,5.1404,5.1442,5.1291,5.1329,237700.0
2014-04-02 14:45:00,13.68,13.68,13.67,13.67,68300.0,5.1329,5.1329,5.1291,5.1291,68300.0
2014-04-02 14:50:00,13.67,13.68,13.66,13.67,241600.0,5.1291,5.1329,5.1254,5.1291,241600.0
2014-04-02 14:55:00,13.67,13.7,13.66,13.7,170100.0,5.1291,5.1404,5.1254,5.1404,170100.0
2014-04-02 15:00:00,13.7,13.7,13.68,13.69,191100.0,5.1404,5.1404,5.1329,5.1366,191100.0
2014-04-02 15:05:00,13.68,13.7,13.68,13.69,140500.0,5.1329,5.1404,5.1329,5.1366,140500.0
2014-04-02 15:10:00,13.68,13.71,13.68,13.69,353700.0,5.1329,5.1442,5.1329,5.1366,353700.0
2014-04-02 15:15:00,13.69,13.72,13.69,13.71,267500.0,5.1366,5.1479,5.1366,5.1442,267500.0
2014-04-02 15:20:00,13.71,13.74,13.7,13.72,289400.0,5.1442,5.1554,5.1404,5.1479,289400.0
2014-04-02 15:25:00,13.71,13.74,13.71,13.73,327000.0,5.1442,5.1554,5.1442,5.1517,327000.0
2014-04-02 15:30:00,13.73,13.74,13.71,13.71,260900.0,5.1517,5.1554,5.1442,5.1442,260900.0
2014-04-02 15:35:00,13.71,13.74,13.7,13.74,569900.0,5.1442,5.1554,5.1404,5.1554,569900.0
2014-04-02 15:40:00,13.73,13.75,13.72,13.72,406400.0,5.1517,5.1592,5.1479,5.1479,406400.0
2014-04-02 15:45:00,13.73,13.74,13.71,13.73,727700.0,5.1517,5.1554,5.1442,5.1517,727700.0
2014-04-02 15:50:00,13.73,13.73,13.71,13.71,1135100.0,5.1517,5.1517,5.1442,5.1442,1135100.0
2014-04-02 15:55:00,13.72,13.73,13.7,13.71,1185000.0,5.1479,5.1517,5.1404,5.1442,1185000.0
2014-04-03 09:30:00,13.29,13.33,13.22,13.23,1206600.0,5.1367,5.1521,5.1096,5.1135,1206600.0
2014-04-03 09:35:00,13.23,13.24,13.16,13.16,1337900.0,5.1135,5.1173,5.0864,5.0864,1337900.0
2014-04-03 09:40:00,13.16,13.17,13.04,13.04,1271100.0,5.0864,5.0903,5.04,5.04,1271100.0
2014-04-03 09:45:00,13.04,13.06,12.9,12.9,1783300.0,5.04,5.0478,4.9859,4.9859,1783300.0
2014-04-03 09:50:00,12.9,12.93,12.84,12.91,1325600.0,4.9859,4.9975,4.9627,4.9898,1325600.0
2014-04-03 09:55:00,12.91,13.0,12.9,13.0,673900.0,4.9898,5.0246,4.9859,5.0246,673900.0
2014-04-03 10:00:00,12.99,13.09,12.93,13.0,983400.0,5.0207,5.0594,4.9975,5.0246,983400.0
2014-04-03 10:05:00,13.0,13.1,12.96,13.06,863200.0,5.0246,5.0632,5.0091,5.0478,863200.0
2014-04-03 10:10:00,13.06,13.11,13.06,13.11,514500.0,5.0478,5.0671,5.0478,5.0671,514500.0
2014-04-03 10:15:00,13.11,13.13,13.06,13.07,451400.0,5.0671,5.0748,5.0478,5.0516,451400.0
2014-04-03 10:20:00,13.07,13.07,12.97,13.01,562000.0,5.0516,5.0516,5.013,5.0284,562000.0
2014-04-03 10:25:00,13.01,13.03,13.0,13.0,240500.0,5.0284,5.0362,5.0246,5.0246,240500.0
2014-04-03 10:30:00,13.0,13.03,12.95,12.96,265900.0,5.0246,5.0362,5.0053,5.0091,265900.0
2014-04-03 10:35:00,12.96,12.99,12.95,12.97,321100.0,5.0091,5.0207,5.0053,5.013,321100.0
2014-04-03 10:40:00,12.96,12.99,12.91,12.95,507900.0,5.0091,5.0207,4.9898,5.0053,507900.0
2014-04-03 10:45:00,12.95,13.03,12.93,13.0,660900.0,5.0053,5.0362,4.9975,5.0246,660900.0
2014-04-03 10:50:00,13.0,13.03,12.99,13.02,146300.0,5.0246,5.0362,5.0207,5.0323,146300.0
2014-04-03 10:55:00,13.02,13.08,13.01,13.08,297800.0,5.0323,5.0555,5.0284,5.0555,297800.0
2014-04-03 11:00:00,13.09,13.14,13.08,13.12,437100.0,5.0594,5.0787,5.0555,5.071,437100.0
2014-04-03 11:05:00,13.12,13.12,13.06,13.07,281400.0,5.071,5.071,5.0478,5.0516,281400.0
2014-04-03 11:10:00,13.07,13.14,13.07,13.14,127100.0,5.0516,5.0787,5.0516,5.0787,127100.0
2014-04-03 11:15:00,13.14,13.14,13.09,13.11,128300.0,5.0787,5.0787,5.0594,5.0671,128300.0
2014-04-03 11:20:00,13.11,13.14,13.09,13.13,133700.0,5.0671,5.0787,5.0594,5.0748,133700.0
2014-04-03 11:25:00,13.14,13.19,13.13,13.18,229900.0,5.0787,5.098,5.0748,5.0942,229900.0
2014-04-03 11:30:00,13.18,13.19,13.11,13.13,172900.0,5.0942,5.098,5.0671,5.0748,172900.0
2014-04-03 11:35:00,13.12,13.15,13.12,13.14,165500.0,5.071,5.0826,5.071,5.0787,165500.0
2014-04-03 11:40:00,13.13,13.14,13.11,13.13,89300.0,5.0748,5.0787,5.0671,5.0748,89300.0
2014-04-03 11:45:00,13.13,13.14,13.11,13.13,189200.0,5.0748,5.0787,5.0671,5.0748,189200.0
2014-04-03 11:50:00,13.13,13.18,13.12,13.17,128000.0,5.0748,5.0942,5.071,5.0903,128000.0
2014-04-03 11:55:00,13.17,13.2,13.15,13.17,275100.0,5.0903,5.1019,5.0826,5.0903,275100.0
2014-04-03 12:00:00,13.17,13.19,13.17,13.18,78800.0,5.0903,5.098,5.0903,5.0942,78800.0
2014-04-03 12:05:00,13.18,13.21,13.16,13.18,312100.0,5.0942,5.1058,5.0864,5.0942,312100.0
2014-04-03 12:10:00,13.18,13.19,13.17,13.19,120600.0,5.0942,5.098,5.0903,5.098,120600.0
2014-04-03 12:15:00,13.19,13.19,13.14,13.16,257700.0,5.098,5.098,5.0787,5.0864,257700.0
2014-04-03 12:20:00,13.15,13.26,13.15,13.25,601200.0,5.0826,5.1251,5.0826,5.1212,601200.0
2014-04-03 12:25:00,13.25,13.29,13.23,13.25,463400.0,5.1212,5.1367,5.1135,5.1212,463400.0
2014-04-03 12:30:00,13.25,13.28,13.24,13.25,148100.0,5.1212,5.1328,5.1173,5.1212,148100.0
2014-04-03 12:35:00,13.25,13.26,13.23,13.25,150900.0,5.1212,5.1251,5.1135,5.1212,150900.0
2014-04-03 12:40:00,13.25,13.27,13.23,13.24,120800.0,5.1212,5.1289,5.1135,5.1173,120800.0
2014-04-03 12:45:00,13.24,13.28,13.23,13.25,146500.0,5.1173,5.1328,5.1135,5.1212,146500.0
2014-04-03 12:50:00,13.25,13.27,13.24,13.24,113300.0,5.1212,5.1289,5.1173,5.1173,113300.0
2014-04-03 12:55:00,13.24,13.26,13.24,13.25,68900.0,5.1173,5.1251,5.1173,5.1212,68900.0
2014-04-03 13:00:00,13.25,13.25,13.22,13.22,139400.0,5.1212,5.1212,5.1096,5.1096,139400.0
2014-04-03 13:05:00,13.23,13.25,13.22,13.25,51600.0,5.1135,5.1212,5.1096,5.1212,51600.0
2014-04-03 13:10:00,13.25,13.28,13.24,13.27,222500.0,5.1212,5.1328,5.1173,5.1289,222500.0
2014-04-03 13:15:00,13.27,13.29,13.27,13.29,134900.0,5.1289,5.1367,5.1289,5.1367,134900.0
2014-04-03 13:20:00,13.29,13.32,13.29,13.32,312800.0,5.1367,5.1483,5.1367,5.1483,312800.0
2014-04-03 13:25:00,13.32,13.35,13.28,13.28,404800.0,5.1483,5.1599,5.1328,5.1328,404800.0
2014-04-03 13:30:00,13.28,13.29,13.25,13.29,155900.0,5.1328,5.1367,5.1212,5.1367,155900.0
2014-04-03 13:35:00,13.3,13.3,13.21,13.22,516800.0,5.1405,5.1405,5.1058,5.1096,516800.0
2014-04-03 13:40:00,13.21,13.25,13.18,13.18,677500.0,5.1058,5.1212,5.0942,5.0942,677500.0
2014-04-03 13:45:00,13.18,13.21,13.15,13.15,375900.0,5.0942,5.1058,5.0826,5.0826,375900.0
2014-04-03 13:50:00,13.15,13.2,13.15,13.17,162300.0,5.0826,5.1019,5.0826,5.0903,162300.0
2014-04-03 13:55:00,13.17,13.17,13.12,13.12,204700.0,5.0903,5.0903,5.071,5.071,204700.0
2014-04-03 14:00:00,13.12,13.12,13.04,13.09,752800.0,5.071,5.071,5.04,5.0594,752800.0
2014-04-03 14:05:00,13.08,13.11,13.06,13.07,393700.0,5.0555,5.0671,5.0478,5.0516,393700.0
2014-04-03 14:10:00,13.07,13.09,13.06,13.08,116800.0,5.0516,5.0594,5.0478,5.0555,116800.0
2014-04-03 14:15:00,13.07,13.09,13.07,13.08,45000.0,5.0516,5.0594,5.0516,5.0555,45000.0
2014-04-03 14:20:00,13.08,13.11,13.08,13.1,107400.0,5.0555,5.0671,5.0555,5.0632,107400.0
2014-04-03 14:25:00,13.11,13.11,13.06,13.06,109400.0,5.0671,5.0671,5.0478,5.0478,109400.0
2014-04-03 14:30:00,13.06,13.09,13.05,13.08,185600.0,5.0478,5.0594,5.0439,5.0555,185600.0
2014-04-03 14:35:00,13.07,13.08,13.02,13.03,230400.0,5.0516,5.0555,5.0323,5.0362,230400.0
2014-04-03 14:40:00,13.03,13.07,13.03,13.05,229100.0,5.0362,5.0516,5.0362,5.0439,229100.0
2014-04-03 14:45:00,13.06,13.08,13.04,13.08,151600.0,5.0478,5.0555,5.04,5.0555,151600.0
2014-04-03 14:50:00,13.08,13.09,13.05,13.05,150100.0,5.0555,5.0594,5.0439,5.0439,150100.0
2014-04-03 14:55:00,13.05,13.09,13.04,13.07,203000.0,5.0439,5.0594,5.04,5.0516,203000.0
2014-04-03 15:00:00,13.07,13.11,13.06,13.07,212100.0,5.0516,5.0671,5.0478,5.0516,212100.0
2014-04-03 15:05:00,13.07,13.08,13.05,13.07,110100.0,5.0516,5.0555,5.0439,5.0516,110100.0
2014-04-03 15:10:00,13.07,13.07,13.04,13.05,168600.0,5.0516,5.0516,5.04,5.0439,168600.0
2014-04-03 15:15:00,13.04,13.07,13.03,13.03,344900.0,5.04,5.0516,5.0362,5.0362,344900.0
2014-04-03 15:20:00,13.04,13.06,13.03,13.05,137700.0,5.04,5.0478,5.0362,5.0439,137700.0
2014-04-03 15:25:00,13.06,13.12,13.05,13.11,239800.0,5.0478,5.071,5.0439,5.0671,239800.0
2014-04-03 15:30:00,13.11,13.15,13.1,13.1,560000.0,5.0671,5.0826,5.0632,5.0632,560000.0
2014-04-03 15:35:00,13.11,13.13,13.1,13.13,385200.0,5.0671,5.0748,5.0632,5.0748,385200.0
2014-04-03 15:40:00,13.12,13.15,13.12,13.13,328600.0,5.071,5.0826,5.071,5.0748,328600.0
2014-04-03 15:45:00,13.13,13.15,13.11,13.14,798700.0,5.0748,5.0826,5.0671,5.0787,798700.0
2014-04-03 15:50:00,13.14,13.16,13.12,13.14,653500.0,5.0787,5.0864,5.071,5.0787,653500.0
2014-04-03 15:55:00,13.14,13.14,13.12,13.13,658700.0,5.0787,5.0787,5.071,5.0748,658700.0
2014-04-04 09:30:00,13.58,13.58,13.38,13.42,933500.0,5.2488,5.2488,5.1715,5.1869,933500.0
2014-04-04 09:35:00,13.41,13.42,13.32,13.33,1333300.0,5.1831,5.1869,5.1483,5.1521,1333300.0
2014-04-04 09:40:00,13.33,13.48,13.31,13.47,600600.0,5.1521,5.2101,5.1444,5.2062,600600.0
2014-04-04 09:45:00,13.47,13.6,13.46,13.6,1110800.0,5.2062,5.2565,5.2024,5.2565,1110800.0
2014-04-04 09:50:00,13.6,13.67,13.59,13.6,849500.0,5.2565,5.2835,5.2526,5.2565,849500.0
2014-04-04 09:55:00,13.6,13.64,13.58,13.6,819700.0,5.2565,5.2719,5.2488,5.2565,819700.0
2014-04-04 10:00:00,13.6,13.62,13.54,13.56,479600.0,5.2565,5.2642,5.2333,5.241,479600.0
2014-04-04 10:05:00,13.56,13.62,13.53,13.62,447400.0,5.241,5.2642,5.2294,5.2642,447400.0
2014-04-04 10:10:00,13.62,13.66,13.56,13.57,588000.0,5.2642,5.2797,5.241,5.2449,588000.0
2014-04-04 10:15:00,13.57,13.6,13.55,13.6,278000.0,5.2449,5.2565,5.2372,5.2565,278000.0
2014-04-04 10:20:00,13.59,13.61,13.57,13.59,321300.0,5.2526,5.2604,5.2449,5.2526,321300.0
2014-04-04 10:25:00,13.58,13.61,13.56,13.57,134700.0,5.2488,5.2604,5.241,5.2449,134700.0
2014-04-04 10:30:00,13.56,13.61,13.53,13.57,498000.0,5.241,5.2604,5.2294,5.2449,498000.0
2014-04-04 10:35:00,13.57,13.6,13.55,13.6,253000.0,5.2449,5.2565,5.2372,5.2565,253000.0
2014-04-04 10:40:00,13.6,13.63,13.56,13.6,211000.0,5.2565,5.2681,5.241,5.2565,211000.0
2014-04-04 10:45:00,13.61,13.61,13.59,13.6,95700.0,5.2604,5.2604,5.2526,5.2565,95700.0
2014-04-04 10:50:00,13.6,13.63,13.59,13.61,228500.0,5.2565,5.2681,5.2526,5.2604,228500.0
2014-04-04 10:55:00,13.61,13.63,13.58,13.63,192600.0,5.2604,5.2681,5.2488,5.2681,192600.0
2014-04-04 11:00:00,13.63,13.65,13.61,13.64,286800.0,5.2681,5.2758,5.2604,5.2719,286800.0
2014-04-04 11:05:00,13.64,13.64,13.57,13.59,257200.0,5.2719,5.2719,5.2449,5.2526,257200.0
2014-04-04 11:10:00,13.59,13.62,13.58,13.58,226700.0,5.2526,5.2642,5.2488,5.2488,226700.0
2014-04-04 11:15:00,13.59,13.6,13.52,13.54,573100.0,5.2526,5.2565,5.2256,5.2333,573100.0
2014-04-04 11:20:00,13.54,13.57,13.52,13.54,258400.0,5.2333,5.2449,5.2256,5.2333,258400.0
2014-04-04 11:25:00,13.55,13.57,13.53,13.57,165200.0,5.2372,5.2449,5.2294,5.2449,165200.0
2014-04-04 11:30:00,13.56,13.59,13.55,13.55,171800.0,5.241,5.2526,5.2372,5.2372,171800.0
2014-04-04 11:35:00,13.56,13.6,13.53,13.58,220600.0,5.241,5.2565,5.2294,5.2488,220600.0
2014-04-04 11:40:00,13.58,13.58,13.54,13.56,128200.0,5.2488,5.2488,5.2333,5.241,128200.0
2014-04-04 11:45:00,13.55,13.58,13.53,13.54,294400.0,5.2372,5.2488,5.2294,5.2333,294400.0
2014-04-04 11:50:00,13.54,13.55,13.5,13.52,367400.0,5.2333,5.2372,5.2178,5.2256,367400.0
2014-04-04 11:55:00,13.52,13.54,13.5,13.51,176800.0,5.2256,5.2333,5.2178,5.2217,176800.0
2014-04-04 12:00:00,13.52,13.55,13.47,13.48,294300.0,5.2256,5.2372,5.2062,5.2101,294300.0
2014-04-04 12:05:00,13.47,13.55,13.47,13.53,241200.0,5.2062,5.2372,5.2062,5.2294,241200.0
2014-04-04 12:10:00,13.53,13.54,13.5,13.5,218600.0,5.2294,5.2333,5.2178,5.2178,218600.0
2014-04-04 12:15:00,13.5,13.56,13.49,13.56,326300.0,5.2178,5.241,5.214,5.241,326300.0
2014-04-04 12:20:00,13.56,13.59,13.55,13.57,271100.0,5.241,5.2526,5.2372,5.2449,271100.0
2014-04-04 12:25:00,13.57,13.6,13.56,13.56,176600.0,5.2449,5.2565,5.241,5.241,176600.0
2014-04-04 12:30:00,13.56,13.58,13.55,13.56,157800.0,5.241,5.2488,5.2372,5.241,157800.0
2014-04-04 12:35:00,13.56,13.62,13.55,13.61,191800.0,5.241,5.2642,5.2372,5.2604,191800.0
2014-04-04 12:40:00,13.6,13.63,13.58,13.58,145700.0,5.2565,5.2681,5.2488,5.2488,145700.0
2014-04-04 12:45:00,13.58,13.6,13.54,13.57,176100.0,5.2488,5.2565,5.2333,5.2449,176100.0
2014-04-04 12:50:00,13.56,13.58,13.54,13.54,64000.0,5.241,5.2488,5.2333,5.2333,64000.0
2014-04-04 12:55:00,13.54,13.58,13.54,13.57,165300.0,5.2333,5.2488,5.2333,5.2449,165300.0
2014-04-04 13:00:00,13.56,13.59,13.54,13.57,178500.0,5.241,5.2526,5.2333,5.2449,178500.0
2014-04-04 13:05:00,13.57,13.58,13.55,13.56,96900.0,5.2449,5.2488,5.2372,5.241,96900.0
2014-04-04 13:10:00,13.57,13.59,13.55,13.57,125500.0,5.2449,5.2526,5.2372,5.2449,125500.0
2014-04-04 13:15:00,13.57,13.63,13.57,13.6,201300.0,5.2449,5.2681,5.2449,5.2565,201300.0
2014-04-04 13:20:00,13.6,13.63,13.59,13.6,101600.0,5.2565,5.2681,5.2526,5.2565,101600.0
2014-04-04 13:25:00,13.6,13.61,13.59,13.6,90000.0,5.2565,5.2604,5.2526,5.2565,90000.0
2014-04-04 13:30:00,13.59,13.6,13.55,13.56,97300.0,5.2526,5.2565,5.2372,5.241,97300.0
2014-04-04 13:35:00,13.56,13.58,13.53,13.54,275200.0,5.241,5.2488,5.2294,5.2333,275200.0
2014-04-04 13:40:00,13.54,13.54,13.51,13.52,180500.0,5.2333,5.2333,5.2217,5.2256,180500.0
2014-04-04 13:45:00,13.52,13.53,13.47,13.5,280300.0,5.2256,5.2294,5.2062,5.2178,280300.0
2014-04-04 13:50:00,13.5,13.55,13.49,13.51,234000.0,5.2178,5.2372,5.214,5.2217,234000.0
2014-04-04 13:55:00,13.5,13.54,13.46,13.48,411500.0,5.2178,5.2333,5.2024,5.2101,411500.0
2014-04-04 14:00:00,13.48,13.51,13.47,13.48,175900.0,5.2101,5.2217,5.2062,5.2101,175900.0
2014-04-04 14:05:00,13.49,13.5,13.45,13.46,169300.0,5.214,5.2178,5.1985,5.2024,169300.0
2014-04-04 14:10:00,13.45,13.51,13.45,13.48,189500.0,5.1985,5.2217,5.1985,5.2101,189500.0
2014-04-04 14:15:00,13.47,13.49,13.44,13.45,218800.0,5.2062,5.214,5.1946,5.1985,218800.0
2014-04-04 14:20:00,13.45,13.47,13.43,13.47,201600.0,5.1985,5.2062,5.1908,5.2062,201600.0
2014-04-04 14:25:00,13.46,13.48,13.4,13.4,165200.0,5.2024,5.2101,5.1792,5.1792,165200.0
2014-04-04 14:30:00,13.4,13.41,13.36,13.36,318600.0,5.1792,5.1831,5.1637,5.1637,318600.0
2014-04-04 14:35:00,13.36,13.4,13.34,13.38,428800.0,5.1637,5.1792,5.156,5.1715,428800.0
2014-04-04 14:40:00,13.39,13.4,13.34,13.35,231700.0,5.1753,5.1792,5.156,5.1599,231700.0
2014-04-04 14:45:00,13.35,13.36,13.27,13.29,1141400.0,5.1599,5.1637,5.1289,5.1367,1141400.0
2014-04-04 14:50:00,13.29,13.32,13.28,13.32,445000.0,5.1367,5.1483,5.1328,5.1483,445000.0
2014-04-04 14:55:00,13.32,13.33,13.3,13.32,232700.0,5.1483,5.1521,5.1405,5.1483,232700.0
2014-04-04 15:00:00,13.32,13.32,13.3,13.31,269900.0,5.1483,5.1483,5.1405,5.1444,269900.0
2014-04-04 15:05:00,13.31,13.31,13.27,13.29,223800.0,5.1444,5.1444,5.1289,5.1367,223800.0
2014-04-04 15:10:00,13.29,13.32,13.28,13.32,259300.0,5.1367,5.1483,5.1328,5.1483,259300.0
2014-04-04 15:15:00,13.31,13.33,13.3,13.33,304900.0,5.1444,5.1521,5.1405,5.1521,304900.0
2014-04-04 15:20:00,13.33,13.34,13.31,13.31,378300.0,5.1521,5.156,5.1444,5.1444,378300.0
2014-04-04 15:25:00,13.31,13.33,13.29,13.32,334900.0,5.1444,5.1521,5.1367,5.1483,334900.0
2014-04-04 15:30:00,13.32,13.34,13.31,13.34,192100.0,5.1483,5.156,5.1444,5.156,192100.0
2014-04-04 15:35:00,13.34,13.37,13.32,13.37,315700.0,5.156,5.1676,5.1483,5.1676,315700.0
2014-04-04 15:40:00,13.37,13.38,13.32,13.32,311500.0,5.1676,5.1715,5.1483,5.1483,311500.0
2014-04-04 15:45:00,13.32,13.34,13.3,13.34,522700.0,5.1483,5.156,5.1405,5.156,522700.0
2014-04-04 15:50:00,13.34,13.34,13.31,13.31,463900.0,5.156,5.156,5.1444,5.1444,463900.0
2014-04-04 15:55:00,13.31,13.32,13.3,13.31,653800.0,5.1444,5.1483,5.1405,5.1444,653800.0
2014-04-07 09:30:00,13.67,13.69,13.58,13.64,1266300.0,5.2835,5.2913,5.2488,5.2719,1266300.0
2014-04-07 09:35:00,13.64,13.66,13.62,13.63,695000.0,5.2719,5.2797,5.2642,5.2681,695000.0
2014-04-07 09:40:00,13.63,13.65,13.61,13.64,457100.0,5.2681,5.2758,5.2604,5.2719,457100.0
2014-04-07 09:45:00,13.64,13.65,13.58,13.63,603300.0,5.2719,5.2758,5.2488,5.2681,603300.0
2014-04-07 09:50:00,13.63,13.68,13.62,13.68,488000.0,5.2681,5.2874,5.2642,5.2874,488000.0
2014-04-07 09:55:00,13.68,13.68,13.63,13.66,570700.0,5.2874,5.2874,5.2681,5.2797,570700.0
2014-04-07 10:00:00,13.66,13.69,13.66,13.69,443300.0,5.2797,5.2913,5.2797,5.2913,443300.0
2014-04-07 10:05:00,13.68,13.89,13.68,13.77,2449400.0,5.2874,5.3686,5.2874,5.3222,2449400.0
2014-04-07 10:10:00,13.77,13.87,13.75,13.84,567300.0,5.3222,5.3608,5.3145,5.3493,567300.0
2014-04-07 10:15:00,13.83,13.85,13.8,13.82,482500.0,5.3454,5.3531,5.3338,5.3415,482500.0
2014-04-07 10:20:00,13.83,13.83,13.8,13.82,296000.0,5.3454,5.3454,5.3338,5.3415,296000.0
2014-04-07 10:25:00,13.83,13.9,13.82,13.9,726200.0,5.3454,5.3724,5.3415,5.3724,726200.0
2014-04-07 10:30:00,13.89,13.97,13.88,13.96,857300.0,5.3686,5.3995,5.3647,5.3956,857300.0
2014-04-07 10:35:00,13.95,13.97,13.91,13.96,576500.0,5.3918,5.3995,5.3763,5.3956,576500.0
2014-04-07 10:40:00,13.95,13.97,13.94,13.95,1090200.0,5.3918,5.3995,5.3879,5.3918,1090200.0
2014-04-07 10:45:00,13.94,13.95,13.87,13.89,686900.0,5.3879,5.3918,5.3608,5.3686,686900.0
2014-04-07 10:50:00,13.89,13.9,13.85,13.9,570100.0,5.3686,5.3724,5.3531,5.3724,570100.0
2014-04-07 10:55:00,13.9,13.93,13.89,13.91,510400.0,5.3724,5.384,5.3686,5.3763,510400.0
2014-04-07 11:00:00,13.91,14.0,13.9,14.0,1103000.0,5.3763,5.4111,5.3724,5.4111,1103000.0
2014-04-07 11:05:00,14.0,14.03,13.94,13.96,1160400.0,5.4111,5.4227,5.3879,5.3956,1160400.0
2014-04-07 11:10:00,13.96,13.98,13.91,13.94,324000.0,5.3956,5.4034,5.3763,5.3879,324000.0
2014-04-07 11:15:00,13.94,13.98,13.92,13.93,490400.0,5.3879,5.4034,5.3802,5.384,490400.0
2014-04-07 11:20:00,13.92,13.97,13.91,13.97,475800.0,5.3802,5.3995,5.3763,5.3995,475800.0
2014-04-07 11:25:00,13.97,14.0,13.96,14.0,410700.0,5.3995,5.4111,5.3956,5.4111,410700.0
2014-04-07 11:30:00,14.0,14.03,13.98,13.98,643800.0,5.4111,5.4227,5.4034,5.4034,643800.0
2014-04-07 11:35:00,13.98,13.98,13.95,13.95,506600.0,5.4034,5.4034,5.3918,5.3918,506600.0
2014-04-07 11:40:00,13.95,14.0,13.94,13.99,425100.0,5.3918,5.4111,5.3879,5.4072,425100.0
2014-04-07 11:45:00,13.99,13.99,13.95,13.96,571700.0,5.4072,5.4072,5.3918,5.3956,571700.0
2014-04-07 11:50:00,13.95,13.97,13.94,13.96,452400.0,5.3918,5.3995,5.3879,5.3956,452400.0
2014-04-07 11:55:00,13.96,13.97,13.93,13.95,612000.0,5.3956,5.3995,5.384,5.3918,612000.0
2014-04-07 12:00:00,13.94,13.95,13.89,13.92,539800.0,5.3879,5.3918,5.3686,5.3802,539800.0
2014-04-07 12:05:00,13.92,13.94,13.89,13.89,288100.0,5.3802,5.3879,5.3686,5.3686,288100.0
2014-04-07 12:10:00,13.89,13.92,13.89,13.91,273600.0,5.3686,5.3802,5.3686,5.3763,273600.0
2014-04-07 12:15:00,13.9,13.92,13.85,13.86,538400.0,5.3724,5.3802,5.3531,5.357,538400.0
2014-04-07 12:20:00,13.86,13.89,13.85,13.87,431200.0,5.357,5.3686,5.3531,5.3608,431200.0
2014-04-07 12:25:00,13.87,13.9,13.86,13.89,195600.0,5.3608,5.3724,5.357,5.3686,195600.0
2014-04-07 12:30:00,13.9,13.95,13.9,13.94,321400.0,5.3724,5.3918,5.3724,5.3879,321400.0
2014-04-07 12:35:00,13.94,13.95,13.91,13.91,301700.0,5.3879,5.3918,5.3763,5.3763,301700.0
2014-04-07 12:40:00,13.92,13.94,13.91,13.93,387400.0,5.3802,5.3879,5.3763,5.384,387400.0
2014-04-07 12:45:00,13.94,13.99,13.93,13.96,363800.0,5.3879,5.4072,5.384,5.3956,363800.0
2014-04-07 12:50:00,13.96,13.98,13.95,13.95,153200.0,5.3956,5.4034,5.3918,5.3918,153200.0
2014-04-07 12:55:00,13.96,13.96,13.92,13.93,190400.0,5.3956,5.3956,5.3802,5.384,190400.0
2014-04-07 13:00:00,13.93,13.95,13.92,13.94,228600.0,5.384,5.3918,5.3802,5.3879,228600.0
2014-04-07 13:05:00,13.94,13.96,13.93,13.95,194600.0,5.3879,5.3956,5.384,5.3918,194600.0
2014-04-07 13:10:00,13.94,13.95,13.93,13.95,258700.0,5.3879,5.3918,5.384,5.3918,258700.0
2014-04-07 13:15:00,13.95,13.99,13.94,13.98,290100.0,5.3918,5.4072,5.3879,5.4034,290100.0
2014-04-07 13:20:00,13.98,14.0,13.98,13.99,169700.0,5.4034,5.4111,5.4034,5.4072,169700.0
2014-04-07 13:25:00,13.98,13.99,13.97,13.99,205500.0,5.4034,5.4072,5.3995,5.4072,205500.0
2014-04-07 13:30:00,13.99,14.0,13.97,13.98,312300.0,5.4072,5.4111,5.3995,5.4034,312300.0
2014-04-07 13:35:00,13.98,14.0,13.97,13.98,301800.0,5.4034,5.4111,5.3995,5.4034,301800.0
2014-04-07 13:40:00,13.97,13.99,13.96,13.97,345600.0,5.3995,5.4072,5.3956,5.3995,345600.0
2014-04-07 13:45:00,13.97,13.99,13.96,13.99,352100.0,5.3995,5.4072,5.3956,5.4072,352100.0
2014-04-07 13:50:00,13.98,13.99,13.97,13.99,236200.0,5.4034,5.4072,5.3995,5.4072,236200.0
2014-04-07 13:55:00,13.98,13.99,13.97,13.98,209700.0,5.4034,5.4072,5.3995,5.4034,209700.0
2014-04-07 14:00:00,13.97,14.02,13.97,14.02,526600.0,5.3995,5.4188,5.3995,5.4188,526600.0
2014-04-07 14:05:00,14.02,14.07,14.01,14.06,681100.0,5.4188,5.4381,5.415,5.4343,681100.0
2014-04-07 14:10:00,14.07,14.1,14.05,14.1,836800.0,5.4381,5.4497,5.4304,5.4497,836800.0
2014-04-07 14:15:00,14.1,14.14,14.09,14.11,826200.0,5.4497,5.4652,5.4459,5.4536,826200.0
2014-04-07 14:20:00,14.11,14.14,14.1,14.14,331800.0,5.4536,5.4652,5.4497,5.4652,331800.0
2014-04-07 14:25:00,14.14,14.2,14.14,14.18,971100.0,5.4652,5.4884,5.4652,5.4807,971100.0
2014-04-07 14:30:00,14.17,14.21,14.16,14.19,466000.0,5.4768,5.4923,5.4729,5.4845,466000.0
2014-04-07 14:35:00,14.19,14.22,14.18,14.21,497700.0,5.4845,5.4961,5.4807,5.4923,497700.0
2014-04-07 14:40:00,14.22,14.24,14.19,14.2,433800.0,5.4961,5.5039,5.4845,5.4884,433800.0
2014-04-07 14:45:00,14.19,14.21,14.17,14.18,473100.0,5.4845,5.4923,5.4768,5.4807,473100.0
2014-04-07 14:50:00,14.18,14.22,14.17,14.21,325800.0,5.4807,5.4961,5.4768,5.4923,325800.0
2014-04-07 14:55:00,14.21,14.3,14.21,14.29,806200.0,5.4923,5.527,5.4923,5.5232,806200.0
2014-04-07 15:00:00,14.29,14.36,14.28,14.36,1050600.0,5.5232,5.5502,5.5193,5.5502,1050600.0
2014-04-07 15:05:00,14.36,14.36,14.22,14.25,1717300.0,5.5502,5.5502,5.4961,5.5077,1717300.0
2014-04-07 15:10:00,14.25,14.3,14.24,14.26,728300.0,5.5077,5.527,5.5039,5.5116,728300.0
2014-04-07 15:15:00,14.26,14.27,14.23,14.25,682300.0,5.5116,5.5154,5.5,5.5077,682300.0
2014-04-07 15:20:00,14.24,14.25,14.2,14.22,663900.0,5.5039,5.5077,5.4884,5.4961,663900.0
2014-04-07 15:25:00,14.22,14.26,14.2,14.23,716000.0,5.4961,5.5116,5.4884,5.5,716000.0
2014-04-07 15:30:00,14.23,14.24,14.18,14.21,839300.0,5.5,5.5039,5.4807,5.4923,839300.0
2014-04-07 15:35:00,14.21,14.22,14.19,14.2,988500.0,5.4923,5.4961,5.4845,5.4884,988500.0
2014-04-07 15:40:00,14.2,14.23,14.19,14.21,626900.0,5.4884,5.5,5.4845,5.4923,626900.0
2014-04-07 15:45:00,14.2,14.24,14.2,14.21,1495500.0,5.4884,5.5039,5.4884,5.4923,1495500.0
2014-04-07 15:50:00,14.21,14.23,14.19,14.21,1204500.0,5.4923,5.5,5.4845,5.4923,1204500.0
2014-04-07 15:55:00,14.21,14.23,14.2,14.23,1441900.0,5.4923,5.5,5.4884,5.5,1441900.0
2014-04-08 09:30:00,14.67,14.8,14.63,14.8,2279100.0,5.6701,5.7203,5.6546,5.7203,2279100.0
2014-04-08 09:35:00,14.8,14.87,14.74,14.86,2159700.0,5.7203,5.7474,5.6971,5.7435,2159700.0
2014-04-08 09:40:00,14.86,14.87,14.76,14.78,2061100.0,5.7435,5.7474,5.7048,5.7126,2061100.0
2014-04-08 09:45:00,14.78,14.79,14.69,14.7,1884000.0,5.7126,5.7164,5.6778,5.6816,1884000.0
2014-04-08 09:50:00,14.7,14.76,14.67,14.7,1374500.0,5.6816,5.7048,5.6701,5.6816,1374500.0
2014-04-08 09:55:00,14.7,14.71,14.57,14.58,2086300.0,5.6816,5.6855,5.6314,5.6353,2086300.0
2014-04-08 10:00:00,14.58,14.65,14.57,14.63,1438500.0,5.6353,5.6623,5.6314,5.6546,1438500.0
2014-04-08 10:05:00,14.63,14.7,14.62,14.65,1228100.0,5.6546,5.6816,5.6507,5.6623,1228100.0
2014-04-08 10:10:00,14.65,14.66,14.51,14.51,1415800.0,5.6623,5.6662,5.6082,5.6082,1415800.0
2014-04-08 10:15:00,14.51,14.58,14.48,14.54,1282600.0,5.6082,5.6353,5.5966,5.6198,1282600.0
2014-04-08 10:20:00,14.55,14.56,14.47,14.48,806900.0,5.6237,5.6275,5.5927,5.5966,806900.0
2014-04-08 10:25:00,14.47,14.49,14.35,14.35,1013600.0,5.5927,5.6005,5.5464,5.5464,1013600.0
2014-04-08 10:30:00,14.35,14.47,14.31,14.45,1565700.0,5.5464,5.5927,5.5309,5.585,1565700.0
2014-04-08 10:35:00,14.46,14.54,14.45,14.53,887100.0,5.5889,5.6198,5.585,5.6159,887100.0
2014-04-08 10:40:00,14.53,14.61,14.5,14.6,702000.0,5.6159,5.6469,5.6043,5.643,702000.0
2014-04-08 10:45:00,14.59,14.65,14.55,14.57,1024100.0,5.6391,5.6623,5.6237,5.6314,1024100.0
2014-04-08 10:50:00,14.57,14.61,14.56,14.58,500100.0,5.6314,5.6469,5.6275,5.6353,500100.0
2014-04-08 10:55:00,14.57,14.62,14.56,14.59,456700.0,5.6314,5.6507,5.6275,5.6391,456700.0
2014-04-08 11:00:00,14.59,14.63,14.55,14.6,534800.0,5.6391,5.6546,5.6237,5.643,534800.0
2014-04-08 11:05:00,14.6,14.62,14.53,14.54,1376200.0,5.643,5.6507,5.6159,5.6198,1376200.0
2014-04-08 11:10:00,14.54,14.55,14.44,14.51,587000.0,5.6198,5.6237,5.5812,5.6082,587000.0
2014-04-08 11:15:00,14.51,14.52,14.44,14.44,522000.0,5.6082,5.6121,5.5812,5.5812,522000.0
2014-04-08 11:20:00,14.44,14.45,14.37,14.38,564100.0,5.5812,5.585,5.5541,5.558,564100.0
2014-04-08 11:25:00,14.38,14.4,14.33,14.37,551700.0,5.558,5.5657,5.5386,5.5541,551700.0
2014-04-08 11:30:00,14.37,14.37,14.3,14.31,416500.0,5.5541,5.5541,5.527,5.5309,416500.0
2014-04-08 11:35:00,14.31,14.33,14.28,14.29,426300.0,5.5309,5.5386,5.5193,5.5232,426300.0
2014-04-08 11:40:00,14.28,14.36,14.25,14.32,602400.0,5.5193,5.5502,5.5077,5.5348,602400.0
2014-04-08 11:45:00,14.33,14.41,14.32,14.37,597800.0,5.5386,5.5696,5.5348,5.5541,597800.0
2014-04-08 11:50:00,14.36,14.37,14.29,14.3,407600.0,5.5502,5.5541,5.5232,5.527,407600.0
2014-04-08 11:55:00,14.3,14.41,14.29,14.37,612600.0,5.527,5.5696,5.5232,5.5541,612600.0
2014-04-08 12:00:00,14.36,14.37,14.24,14.26,620000.0,5.5502,5.5541,5.5039,5.5116,620000.0
2014-04-08 12:05:00,14.26,14.3,14.23,14.27,289500.0,5.5116,5.527,5.5,5.5154,289500.0
2014-04-08 12:10:00,14.27,14.32,14.26,14.27,203800.0,5.5154,5.5348,5.5116,5.5154,203800.0
2014-04-08 12:15:00,14.27,14.35,14.27,14.34,199700.0,5.5154,5.5464,5.5154,5.5425,199700.0
2014-04-08 12:20:00,14.34,14.34,14.26,14.32,264500.0,5.5425,5.5425,5.5116,5.5348,264500.0
2014-04-08 12:25:00,14.31,14.32,14.22,14.23,403900.0,5.5309,5.5348,5.4961,5.5,403900.0
2014-04-08 12:30:00,14.23,14.24,14.12,14.14,688800.0,5.5,5.5039,5.4575,5.4652,688800.0
2014-04-08 12:35:00,14.13,14.19,14.12,14.15,273800.0,5.4613,5.4845,5.4575,5.4691,273800.0
2014-04-08 12:40:00,14.15,14.16,14.09,14.13,453100.0,5.4691,5.4729,5.4459,5.4613,453100.0
2014-04-08 12:45:00,14.13,14.16,14.07,14.12,395900.0,5.4613,5.4729,5.4381,5.4575,395900.0
2014-04-08 12:50:00,14.12,14.12,13.96,13.98,1580100.0,5.4575,5.4575,5.3956,5.4034,1580100.0
2014-04-08 12:55:00,13.97,14.02,13.93,13.97,539200.0,5.3995,5.4188,5.384,5.3995,539200.0
2014-04-08 13:00:00,13.98,13.99,13.94,13.99,318800.0,5.4034,5.4072,5.3879,5.4072,318800.0
2014-04-08 13:05:00,13.99,14.07,13.98,14.03,644600.0,5.4072,5.4381,5.4034,5.4227,644600.0
2014-04-08 13:10:00,14.04,14.04,13.99,14.01,344600.0,5.4266,5.4266,5.4072,5.415,344600.0
2014-04-08 13:15:00,14.01,14.03,13.95,13.96,478100.0,5.415,5.4227,5.3918,5.3956,478100.0
2014-04-08 13:20:00,13.95,13.96,13.9,13.94,1626500.0,5.3918,5.3956,5.3724,5.3879,1626500.0
2014-04-08 13:25:00,13.94,13.96,13.92,13.93,589000.0,5.3879,5.3956,5.3802,5.384,589000.0
2014-04-08 13:30:00,13.93,13.93,13.85,13.86,531500.0,5.384,5.384,5.3531,5.357,531500.0
2014-04-08 13:35:00,13.86,13.87,13.79,13.82,882900.0,5.357,5.3608,5.3299,5.3415,882900.0
2014-04-08 13:40:00,13.82,13.89,13.8,13.87,672900.0,5.3415,5.3686,5.3338,5.3608,672900.0
2014-04-08 13:45:00,13.87,13.88,13.72,13.73,904800.0,5.3608,5.3647,5.3029,5.3067,904800.0
2014-04-08 13:50:00,13.73,13.79,13.7,13.73,556300.0,5.3067,5.3299,5.2951,5.3067,556300.0
2014-04-08 13:55:00,13.72,13.82,13.72,13.81,585200.0,5.3029,5.3415,5.3029,5.3377,585200.0
2014-04-08 14:00:00,13.81,13.9,13.79,13.86,486600.0,5.3377,5.3724,5.3299,5.357,486600.0
2014-04-08 14:05:00,13.85,13.92,13.85,13.92,342700.0,5.3531,5.3802,5.3531,5.3802,342700.0
2014-04-08 14:10:00,13.92,13.99,13.87,13.88,622200.0,5.3802,5.4072,5.3608,5.3647,622200.0
2014-04-08 14:15:00,13.88,13.88,13.81,13.86,431500.0,5.3647,5.3647,5.3377,5.357,431500.0
2014-04-08 14:20:00,13.85,13.87,13.81,13.83,397200.0,5.3531,5.3608,5.3377,5.3454,397200.0
2014-04-08 14:25:00,13.83,13.92,13.82,13.91,331100.0,5.3454,5.3802,5.3415,5.3763,331100.0
2014-04-08 14:30:00,13.92,13.92,13.86,13.91,299200.0,5.3802,5.3802,5.357,5.3763,299200.0
2014-04-08 14:35:00,13.91,13.95,13.91,13.92,297900.0,5.3763,5.3918,5.3763,5.3802,297900.0
2014-04-08 14:40:00,13.92,13.93,13.89,13.9,234300.0,5.3802,5.384,5.3686,5.3724,234300.0
2014-04-08 14:45:00,13.91,13.92,13.89,13.9,134000.0,5.3763,5.3802,5.3686,5.3724,134000.0
2014-04-08 14:50:00,13.9,13.91,13.85,13.88,467900.0,5.3724,5.3763,5.3531,5.3647,467900.0
2014-04-08 14:55:00,13.88,13.93,13.88,13.9,296200.0,5.3647,5.384,5.3647,5.3724,296200.0
2014-04-08 15:00:00,13.9,13.94,13.88,13.92,208000.0,5.3724,5.3879,5.3647,5.3802,208000.0
2014-04-08 15:05:00,13.92,13.95,13.9,13.91,167800.0,5.3802,5.3918,5.3724,5.3763,167800.0
2014-04-08 15:10:00,13.91,13.93,13.87,13.9,396700.0,5.3763,5.384,5.3608,5.3724,396700.0
2014-04-08 15:15:00,13.9,13.9,13.87,13.88,263600.0,5.3724,5.3724,5.3608,5.3647,263600.0
2014-04-08 15:20:00,13.88,13.92,13.87,13.91,293400.0,5.3647,5.3802,5.3608,5.3763,293400.0
2014-04-08 15:25:00,13.92,13.92,13.9,13.91,172300.0,5.3802,5.3802,5.3724,5.3763,172300.0
2014-04-08 15:30:00,13.91,13.95,13.9,13.92,496600.0,5.3763,5.3918,5.3724,5.3802,496600.0
2014-04-08 15:35:00,13.93,13.96,13.9,13.96,390900.0,5.384,5.3956,5.3724,5.3956,390900.0
2014-04-08 15:40:00,13.95,14.0,13.95,13.95,426000.0,5.3918,5.4111,5.3918,5.3918,426000.0
2014-04-08 15:45:00,13.96,13.97,13.93,13.94,549100.0,5.3956,5.3995,5.384,5.3879,549100.0
2014-04-08 15:50:00,13.94,13.95,13.93,13.94,467400.0,5.3879,5.3918,5.384,5.3879,467400.0
2014-04-08 15:55:00,13.93,13.94,13.89,13.92,1570900.0,5.384,5.3879,5.3686,5.3802,1570900.0
2014-04-09 09:30:00,13.65,13.9,13.64,13.87,1517500.0,5.2758,5.3724,5.2719,5.3608,1517500.0
2014-04-09 09:35:00,13.87,13.93,13.58,13.62,1141000.0,5.3608,5.384,5.2488,5.2642,1141000.0
2014-04-09 09:40:00,13.62,13.71,13.56,13.61,686800.0,5.2642,5.299,5.241,5.2604,686800.0
2014-04-09 09:45:00,13.62,13.65,13.58,13.62,716500.0,5.2642,5.2758,5.2488,5.2642,716500.0
2014-04-09 09:50:00,13.63,13.64,13.5,13.51,1251000.0,5.2681,5.2719,5.2178,5.2217,1251000.0
2014-04-09 09:55:00,13.5,13.54,13.44,13.45,948400.0,5.2178,5.2333,5.1946,5.1985,948400.0
2014-04-09 10:00:00,13.45,13.53,13.43,13.53,1343200.0,5.1985,5.2294,5.1908,5.2294,1343200.0
2014-04-09 10:05:00,13.53,13.56,13.45,13.5,694200.0,5.2294,5.241,5.1985,5.2178,694200.0
2014-04-09 10:10:00,13.5,13.6,13.46,13.6,776800.0,5.2178,5.2565,5.2024,5.2565,776800.0
2014-04-09 10:15:00,13.59,13.71,13.57,13.63,1158400.0,5.2526,5.299,5.2449,5.2681,1158400.0
2014-04-09 10:20:00,13.63,13.71,13.6,13.63,1635200.0,5.2681,5.299,5.2565,5.2681,1635200.0
2014-04-09 10:25:00,13.64,13.64,13.55,13.59,837100.0,5.2719,5.2719,5.2372,5.2526,837100.0
2014-04-09 10:30:00,13.6,13.66,13.59,13.61,670300.0,5.2565,5.2797,5.2526,5.2604,670300.0
2014-04-09 10:35:00,13.61,13.63,13.57,13.59,454500.0,5.2604,5.2681,5.2449,5.2526,454500.0
2014-04-09 10:40:00,13.6,13.67,13.59,13.66,816400.0,5.2565,5.2835,5.2526,5.2797,816400.0
2014-04-09 10:45:00,13.66,13.71,13.63,13.69,567900.0,5.2797,5.299,5.2681,5.2913,567900.0
2014-04-09 10:50:00,13.68,13.74,13.68,13.69,773400.0,5.2874,5.3106,5.2874,5.2913,773400.0
2014-04-09 10:55:00,13.68,13.73,13.65,13.66,603400.0,5.2874,5.3067,5.2758,5.2797,603400.0
2014-04-09 11:00:00,13.65,13.67,13.62,13.63,237500.0,5.2758,5.2835,5.2642,5.2681,237500.0
2014-04-09 11:05:00,13.63,13.64,13.57,13.61,399300.0,5.2681,5.2719,5.2449,5.2604,399300.0
2014-04-09 11:10:00,13.62,13.68,13.6,13.64,259800.0,5.2642,5.2874,5.2565,5.2719,259800.0
2014-04-09 11:15:00,13.64,13.71,13.63,13.7,539400.0,5.2719,5.299,5.2681,5.2951,539400.0
2014-04-09 11:20:00,13.7,13.71,13.65,13.65,463100.0,5.2951,5.299,5.2758,5.2758,463100.0
2014-04-09 11:25:00,13.66,13.71,13.65,13.68,555500.0,5.2797,5.299,5.2758,5.2874,555500.0
2014-04-09 11:30:00,13.67,13.7,13.66,13.67,389900.0,5.2835,5.2951,5.2797,5.2835,389900.0
2014-04-09 11:35:00,13.67,13.7,13.66,13.7,202700.0,5.2835,5.2951,5.2797,5.2951,202700.0
2014-04-09 11:40:00,13.69,13.7,13.66,13.69,148900.0,5.2913,5.2951,5.2797,5.2913,148900.0
2014-04-09 11:45:00,13.69,13.72,13.67,13.67,219500.0,5.2913,5.3029,5.2835,5.2835,219500.0
2014-04-09 11:50:00,13.67,13.68,13.64,13.64,233900.0,5.2835,5.2874,5.2719,5.2719,233900.0
2014-04-09 11:55:00,13.64,13.65,13.6,13.6,216600.0,5.2719,5.2758,5.2565,5.2565,216600.0
2014-04-09 12:00:00,13.6,13.64,13.6,13.61,216300.0,5.2565,5.2719,5.2565,5.2604,216300.0
2014-04-09 12:05:00,13.61,13.65,13.59,13.62,280700.0,5.2604,5.2758,5.2526,5.2642,280700.0
2014-04-09 12:10:00,13.62,13.62,13.59,13.6,184600.0,5.2642,5.2642,5.2526,5.2565,184600.0
2014-04-09 12:15:00,13.6,13.62,13.6,13.62,108200.0,5.2565,5.2642,5.2565,5.2642,108200.0
2014-04-09 12:20:00,13.61,13.62,13.58,13.59,314500.0,5.2604,5.2642,5.2488,5.2526,314500.0
2014-04-09 12:25:00,13.58,13.6,13.57,13.57,199200.0,5.2488,5.2565,5.2449,5.2449,199200.0
2014-04-09 12:30:00,13.57,13.6,13.54,13.6,288200.0,5.2449,5.2565,5.2333,5.2565,288200.0
2014-04-09 12:35:00,13.6,13.62,13.57,13.61,135500.0,5.2565,5.2642,5.2449,5.2604,135500.0
2014-04-09 12:40:00,13.61,13.67,13.6,13.63,250200.0,5.2604,5.2835,5.2565,5.2681,250200.0
2014-04-09 12:45:00,13.63,13.68,13.62,13.67,117300.0,5.2681,5.2874,5.2642,5.2835,117300.0
2014-04-09 12:50:00,13.68,13.68,13.62,13.64,125900.0,5.2874,5.2874,5.2642,5.2719,125900.0
2014-04-09 12:55:00,13.63,13.68,13.63,13.65,146200.0,5.2681,5.2874,5.2681,5.2758,146200.0
2014-04-09 13:00:00,13.65,13.69,13.63,13.67,148800.0,5.2758,5.2913,5.2681,5.2835,148800.0
2014-04-09 13:05:00,13.67,13.68,13.65,13.66,100800.0,5.2835,5.2874,5.2758,5.2797,100800.0
2014-04-09 13:10:00,13.66,13.68,13.63,13.64,179700.0,5.2797,5.2874,5.2681,5.2719,179700.0
2014-04-09 13:15:00,13.64,13.65,13.62,13.64,84200.0,5.2719,5.2758,5.2642,5.2719,84200.0
2014-04-09 13:20:00,13.65,13.7,13.65,13.67,130800.0,5.2758,5.2951,5.2758,5.2835,130800.0
2014-04-09 13:25:00,13.68,13.7,13.67,13.67,217300.0,5.2874,5.2951,5.2835,5.2835,217300.0
2014-04-09 13:30:00,13.67,13.7,13.67,13.7,323000.0,5.2835,5.2951,5.2835,5.2951,323000.0
2014-04-09 13:35:00,13.69,13.7,13.67,13.68,232500.0,5.2913,5.2951,5.2835,5.2874,232500.0
2014-04-09 13:40:00,13.68,13.69,13.65,13.68,439000.0,5.2874,5.2913,5.2758,5.2874,439000.0
2014-04-09 13:45:00,13.67,13.69,13.66,13.67,188900.0,5.2835,5.2913,5.2797,5.2835,188900.0
2014-04-09 13:50:00,13.66,13.68,13.65,13.66,140100.0,5.2797,5.2874,5.2758,5.2797,140100.0
2014-04-09 13:55:00,13.65,13.66,13.6,13.62,289000.0,5.2758,5.2797,5.2565,5.2642,289000.0
2014-04-09 14:00:00,13.61,13.72,13.61,13.67,530200.0,5.2604,5.3029,5.2604,5.2835,530200.0
2014-04-09 14:05:00,13.67,13.8,13.66,13.79,735700.0,5.2835,5.3338,5.2797,5.3299,735700.0
2014-04-09 14:10:00,13.79,13.81,13.74,13.76,353600.0,5.3299,5.3377,5.3106,5.3183,353600.0
2014-04-09 14:15:00,13.76,13.9,13.76,13.9,457300.0,5.3183,5.3724,5.3183,5.3724,457300.0
2014-04-09 14:20:00,13.9,13.98,13.9,13.96,936500.0,5.3724,5.4034,5.3724,5.3956,936500.0
2014-04-09 14:25:00,13.97,14.03,13.93,13.97,413700.0,5.3995,5.4227,5.384,5.3995,413700.0
2014-04-09 14:30:00,13.97,14.0,13.89,13.94,514500.0,5.3995,5.4111,5.3686,5.3879,514500.0
2014-04-09 14:35:00,13.94,13.97,13.9,13.9,367700.0,5.3879,5.3995,5.3724,5.3724,367700.0
2014-04-09 14:40:00,13.9,13.92,13.86,13.87,431300.0,5.3724,5.3802,5.357,5.3608,431300.0
2014-04-09 14:45:00,13.88,13.88,13.83,13.84,1023000.0,5.3647,5.3647,5.3454,5.3493,1023000.0
2014-04-09 14:50:00,13.84,13.86,13.77,13.81,265100.0,5.3493,5.357,5.3222,5.3377,265100.0
2014-04-09 14:55:00,13.81,13.82,13.77,13.79,152400.0,5.3377,5.3415,5.3222,5.3299,152400.0
2014-04-09 15:00:00,13.8,13.8,13.74,13.79,352300.0,5.3338,5.3338,5.3106,5.3299,352300.0
2014-04-09 15:05:00,13.79,13.8,13.77,13.79,172900.0,5.3299,5.3338,5.3222,5.3299,172900.0
2014-04-09 15:10:00,13.79,13.83,13.78,13.81,181500.0,5.3299,5.3454,5.3261,5.3377,181500.0
2014-04-09 15:15:00,13.81,13.83,13.77,13.79,327000.0,5.3377,5.3454,5.3222,5.3299,327000.0
2014-04-09 15:20:00,13.79,13.81,13.77,13.78,258800.0,5.3299,5.3377,5.3222,5.3261,258800.0
2014-04-09 15:25:00,13.78,13.78,13.75,13.76,189500.0,5.3261,5.3261,5.3145,5.3183,189500.0
2014-04-09 15:30:00,13.77,13.83,13.76,13.82,314300.0,5.3222,5.3454,5.3183,5.3415,314300.0
2014-04-09 15:35:00,13.82,13.84,13.8,13.83,343800.0,5.3415,5.3493,5.3338,5.3454,343800.0
2014-04-09 15:40:00,13.83,13.83,13.8,13.8,147800.0,5.3454,5.3454,5.3338,5.3338,147800.0
2014-04-09 15:45:00,13.8,13.83,13.8,13.83,330800.0,5.3338,5.3454,5.3338,5.3454,330800.0
2014-04-09 15:50:00,13.83,13.83,13.8,13.82,473700.0,5.3454,5.3454,5.3338,5.3415,473700.0
2014-04-09 15:55:00,13.82,13.83,13.81,13.82,423100.0,5.3415,5.3454,5.3377,5.3415,423100.0
2014-04-10 09:30:00,13.94,13.96,13.79,13.85,403400.0,5.3879,5.3956,5.3299,5.3531,403400.0
2014-04-10 09:35:00,13.86,13.96,13.79,13.94,633600.0,5.357,5.3956,5.3299,5.3879,633600.0
2014-04-10 09:40:00,13.93,14.0,13.91,13.92,371500.0,5.384,5.4111,5.3763,5.3802,371500.0
2014-04-10 09:45:00,13.92,13.93,13.79,13.8,468500.0,5.3802,5.384,5.3299,5.3338,468500.0
2014-04-10 09:50:00,13.81,13.87,13.8,13.83,540800.0,5.3377,5.3608,5.3338,5.3454,540800.0
2014-04-10 09:55:00,13.82,13.9,13.81,13.9,259500.0,5.3415,5.3724,5.3377,5.3724,259500.0
2014-04-10 10:00:00,13.91,13.96,13.87,13.94,738900.0,5.3763,5.3956,5.3608,5.3879,738900.0
2014-04-10 10:05:00,13.94,13.99,13.94,13.98,288300.0,5.3879,5.4072,5.3879,5.4034,288300.0
2014-04-10 10:10:00,13.98,14.0,13.91,13.93,331500.0,5.4034,5.4111,5.3763,5.384,331500.0
2014-04-10 10:15:00,13.94,13.95,13.87,13.89,396800.0,5.3879,5.3918,5.3608,5.3686,396800.0
2014-04-10 10:20:00,13.89,13.99,13.89,13.98,367200.0,5.3686,5.4072,5.3686,5.4034,367200.0
2014-04-10 10:25:00,13.98,13.99,13.91,13.94,414100.0,5.4034,5.4072,5.3763,5.3879,414100.0
2014-04-10 10:30:00,13.95,13.98,13.91,13.93,397500.0,5.3918,5.4034,5.3763,5.384,397500.0
2014-04-10 10:35:00,13.93,13.93,13.86,13.88,439100.0,5.384,5.384,5.357,5.3647,439100.0
2014-04-10 10:40:00,13.88,13.9,13.84,13.88,288500.0,5.3647,5.3724,5.3493,5.3647,288500.0
2014-04-10 10:45:00,13.88,13.92,13.86,13.89,234800.0,5.3647,5.3802,5.357,5.3686,234800.0
2014-04-10 10:50:00,13.9,13.91,13.87,13.89,301500.0,5.3724,5.3763,5.3608,5.3686,301500.0
2014-04-10 10:55:00,13.9,13.9,13.8,13.8,288200.0,5.3724,5.3724,5.3338,5.3338,288200.0
2014-04-10 11:00:00,13.8,13.84,13.76,13.81,283900.0,5.3338,5.3493,5.3183,5.3377,283900.0
2014-04-10 11:05:00,13.81,13.81,13.74,13.76,360300.0,5.3377,5.3377,5.3106,5.3183,360300.0
2014-04-10 11:10:00,13.76,13.84,13.75,13.84,275100.0,5.3183,5.3493,5.3145,5.3493,275100.0
2014-04-10 11:15:00,13.84,13.88,13.78,13.78,295700.0,5.3493,5.3647,5.3261,5.3261,295700.0
2014-04-10 11:20:00,13.78,13.83,13.76,13.81,195200.0,5.3261,5.3454,5.3183,5.3377,195200.0
2014-04-10 11:25:00,13.81,13.82,13.75,13.75,137900.0,5.3377,5.3415,5.3145,5.3145,137900.0
2014-04-10 11:30:00,13.75,13.78,13.73,13.75,965600.0,5.3145,5.3261,5.3067,5.3145,965600.0
2014-04-10 11:35:00,13.76,13.77,13.67,13.77,763700.0,5.3183,5.3222,5.2835,5.3222,763700.0
2014-04-10 11:40:00,13.77,13.77,13.68,13.71,298900.0,5.3222,5.3222,5.2874,5.299,298900.0
2014-04-10 11:45:00,13.7,13.73,13.67,13.73,153500.0,5.2951,5.3067,5.2835,5.3067,153500.0
2014-04-10 11:50:00,13.73,13.77,13.71,13.73,214200.0,5.3067,5.3222,5.299,5.3067,214200.0
2014-04-10 11:55:00,13.74,13.79,13.71,13.77,346200.0,5.3106,5.3299,5.299,5.3222,346200.0
2014-04-10 12:00:00,13.77,13.78,13.72,13.78,173000.0,5.3222,5.3261,5.3029,5.3261,173000.0
2014-04-10 12:05:00,13.77,13.79,13.73,13.78,144700.0,5.3222,5.3299,5.3067,5.3261,144700.0
2014-04-10 12:10:00,13.77,13.79,13.73,13.78,201900.0,5.3222,5.3299,5.3067,5.3261,201900.0
2014-04-10 12:15:00,13.78,13.79,13.74,13.76,179900.0,5.3261,5.3299,5.3106,5.3183,179900.0
2014-04-10 12:20:00,13.76,13.77,13.73,13.73,168000.0,5.3183,5.3222,5.3067,5.3067,168000.0
2014-04-10 12:25:00,13.73,13.79,13.72,13.78,264400.0,5.3067,5.3299,5.3029,5.3261,264400.0
2014-04-10 12:30:00,13.78,13.85,13.77,13.83,248300.0,5.3261,5.3531,5.3222,5.3454,248300.0
2014-04-10 12:35:00,13.83,13.89,13.83,13.89,314900.0,5.3454,5.3686,5.3454,5.3686,314900.0
2014-04-10 12:40:00,13.89,13.9,13.84,13.87,222900.0,5.3686,5.3724,5.3493,5.3608,222900.0
2014-04-10 12:45:00,13.86,13.87,13.83,13.86,274400.0,5.357,5.3608,5.3454,5.357,274400.0
2014-04-10 12:50:00,13.86,13.88,13.84,13.87,141900.0,5.357,5.3647,5.3493,5.3608,141900.0
2014-04-10 12:55:00,13.87,13.88,13.83,13.84,101400.0,5.3608,5.3647,5.3454,5.3493,101400.0
2014-04-10 13:00:00,13.84,13.87,13.83,13.85,137900.0,5.3493,5.3608,5.3454,5.3531,137900.0
2014-04-10 13:05:00,13.85,13.86,13.81,13.83,215400.0,5.3531,5.357,5.3377,5.3454,215400.0
2014-04-10 13:10:00,13.84,13.87,13.83,13.85,129100.0,5.3493,5.3608,5.3454,5.3531,129100.0
2014-04-10 13:15:00,13.84,13.87,13.83,13.85,104200.0,5.3493,5.3608,5.3454,5.3531,104200.0
2014-04-10 13:20:00,13.84,13.85,13.81,13.85,135200.0,5.3493,5.3531,5.3377,5.3531,135200.0
2014-04-10 13:25:00,13.84,13.87,13.82,13.85,199400.0,5.3493,5.3608,5.3415,5.3531,199400.0
2014-04-10 13:30:00,13.85,13.87,13.84,13.85,178100.0,5.3531,5.3608,5.3493,5.3531,178100.0
2014-04-10 13:35:00,13.85,13.87,13.85,13.85,102900.0,5.3531,5.3608,5.3531,5.3531,102900.0
2014-04-10 13:40:00,13.85,13.87,13.84,13.87,85600.0,5.3531,5.3608,5.3493,5.3608,85600.0
2014-04-10 13:45:00,13.87,13.87,13.84,13.86,134500.0,5.3608,5.3608,5.3493,5.357,134500.0
2014-04-10 13:50:00,13.86,13.87,13.84,13.86,76300.0,5.357,5.3608,5.3493,5.357,76300.0
2014-04-10 13:55:00,13.86,13.89,13.85,13.86,95300.0,5.357,5.3686,5.3531,5.357,95300.0
2014-04-10 14:00:00,13.86,13.87,13.85,13.86,50200.0,5.357,5.3608,5.3531,5.357,50200.0
2014-04-10 14:05:00,13.86,13.88,13.86,13.88,98600.0,5.357,5.3647,5.357,5.3647,98600.0
2014-04-10 14:10:00,13.88,13.89,13.87,13.89,48400.0,5.3647,5.3686,5.3608,5.3686,48400.0
2014-04-10 14:15:00,13.88,13.89,13.85,13.85,55500.0,5.3647,5.3686,5.3531,5.3531,55500.0
2014-04-10 14:20:00,13.85,13.86,13.82,13.83,93000.0,5.3531,5.357,5.3415,5.3454,93000.0
2014-04-10 14:25:00,13.84,13.84,13.81,13.84,94600.0,5.3493,5.3493,5.3377,5.3493,94600.0
2014-04-10 14:30:00,13.82,13.82,13.78,13.8,110600.0,5.3415,5.3415,5.3261,5.3338,110600.0
2014-04-10 14:35:00,13.8,13.83,13.77,13.81,111700.0,5.3338,5.3454,5.3222,5.3377,111700.0
2014-04-10 14:40:00,13.81,13.84,13.8,13.81,108700.0,5.3377,5.3493,5.3338,5.3377,108700.0
2014-04-10 14:45:00,13.81,13.82,13.77,13.78,153500.0,5.3377,5.3415,5.3222,5.3261,153500.0
2014-04-10 14:50:00,13.78,13.78,13.76,13.76,136800.0,5.3261,5.3261,5.3183,5.3183,136800.0
2014-04-10 14:55:00,13.76,13.79,13.75,13.78,172100.0,5.3183,5.3299,5.3145,5.3261,172100.0
2014-04-10 15:00:00,13.76,13.79,13.71,13.72,254300.0,5.3183,5.3299,5.299,5.3029,254300.0
2014-04-10 15:05:00,13.72,13.73,13.69,13.7,199300.0,5.3029,5.3067,5.2913,5.2951,199300.0
2014-04-10 15:10:00,13.7,13.7,13.67,13.69,262000.0,5.2951,5.2951,5.2835,5.2913,262000.0
2014-04-10 15:15:00,13.69,13.71,13.68,13.69,311800.0,5.2913,5.299,5.2874,5.2913,311800.0
2014-04-10 15:20:00,13.69,13.71,13.67,13.69,337500.0,5.2913,5.299,5.2835,5.2913,337500.0
2014-04-10 15:25:00,13.69,13.71,13.67,13.68,142200.0,5.2913,5.299,5.2835,5.2874,142200.0
2014-04-10 15:30:00,13.67,13.7,13.67,13.68,157400.0,5.2835,5.2951,5.2835,5.2874,157400.0
2014-04-10 15:35:00,13.68,13.69,13.66,13.68,264700.0,5.2874,5.2913,5.2797,5.2874,264700.0
2014-04-10 15:40:00,13.68,13.72,13.67,13.72,305700.0,5.2874,5.3029,5.2835,5.3029,305700.0
2014-04-10 15:45:00,13.71,13.73,13.7,13.71,215200.0,5.299,5.3067,5.2951,5.299,215200.0
2014-04-10 15:50:00,13.71,13.72,13.7,13.71,191800.0,5.299,5.3029,5.2951,5.299,191800.0
2014-04-10 15:55:00,13.71,13.73,13.69,13.69,722200.0,5.299,5.3067,5.2913,5.2913,722200.0
2014-04-11 09:30:00,13.48,13.62,13.47,13.6,401500.0,5.2101,5.2642,5.2062,5.2565,401500.0
2014-04-11 09:35:00,13.6,13.63,13.53,13.55,389200.0,5.2565,5.2681,5.2294,5.2372,389200.0
2014-04-11 09:40:00,13.55,13.64,13.54,13.59,340200.0,5.2372,5.2719,5.2333,5.2526,340200.0
2014-04-11 09:45:00,13.59,13.6,13.52,13.56,410900.0,5.2526,5.2565,5.2256,5.241,410900.0
2014-04-11 09:50:00,13.56,13.74,13.56,13.73,397200.0,5.241,5.3106,5.241,5.3067,397200.0
2014-04-11 09:55:00,13.74,13.74,13.68,13.71,324400.0,5.3106,5.3106,5.2874,5.299,324400.0
2014-04-11 10:00:00,13.7,13.8,13.7,13.78,330500.0,5.2951,5.3338,5.2951,5.3261,330500.0
2014-04-11 10:05:00,13.78,13.84,13.75,13.84,272700.0,5.3261,5.3493,5.3145,5.3493,272700.0
2014-04-11 10:10:00,13.84,13.87,13.79,13.8,260500.0,5.3493,5.3608,5.3299,5.3338,260500.0
2014-04-11 10:15:00,13.79,13.86,13.79,13.82,246400.0,5.3299,5.357,5.3299,5.3415,246400.0
2014-04-11 10:20:00,13.81,13.84,13.79,13.82,207400.0,5.3377,5.3493,5.3299,5.3415,207400.0
2014-04-11 10:25:00,13.82,13.84,13.77,13.8,176700.0,5.3415,5.3493,5.3222,5.3338,176700.0
2014-04-11 10:30:00,13.79,13.85,13.78,13.84,283100.0,5.3299,5.3531,5.3261,5.3493,283100.0
2014-04-11 10:35:00,13.84,13.84,13.78,13.78,194600.0,5.3493,5.3493,5.3261,5.3261,194600.0
2014-04-11 10:40:00,13.78,13.81,13.75,13.81,204900.0,5.3261,5.3377,5.3145,5.3377,204900.0
2014-04-11 10:45:00,13.81,13.9,13.78,13.89,455400.0,5.3377,5.3724,5.3261,5.3686,455400.0
2014-04-11 10:50:00,13.89,13.98,13.88,13.96,699100.0,5.3686,5.4034,5.3647,5.3956,699100.0
2014-04-11 10:55:00,13.95,13.95,13.9,13.95,290000.0,5.3918,5.3918,5.3724,5.3918,290000.0
2014-04-11 11:00:00,13.95,13.99,13.88,13.9,416400.0,5.3918,5.4072,5.3647,5.3724,416400.0
2014-04-11 11:05:00,13.9,13.99,13.9,13.94,353300.0,5.3724,5.4072,5.3724,5.3879,353300.0
2014-04-11 11:10:00,13.95,14.0,13.95,13.99,321400.0,5.3918,5.4111,5.3918,5.4072,321400.0
2014-04-11 11:15:00,13.98,14.02,13.97,13.99,471100.0,5.4034,5.4188,5.3995,5.4072,471100.0
2014-04-11 11:20:00,13.99,14.0,13.92,13.96,351200.0,5.4072,5.4111,5.3802,5.3956,351200.0
2014-04-11 11:25:00,13.96,14.0,13.95,14.0,532500.0,5.3956,5.4111,5.3918,5.4111,532500.0
2014-04-11 11:30:00,14.0,14.02,13.95,13.98,410800.0,5.4111,5.4188,5.3918,5.4034,410800.0
2014-04-11 11:35:00,13.99,13.99,13.92,13.97,258900.0,5.4072,5.4072,5.3802,5.3995,258900.0
2014-04-11 11:40:00,13.97,13.99,13.93,13.96,224400.0,5.3995,5.4072,5.384,5.3956,224400.0
2014-04-11 11:45:00,13.96,13.97,13.93,13.96,432000.0,5.3956,5.3995,5.384,5.3956,432000.0
2014-04-11 11:50:00,13.95,13.98,13.95,13.96,97700.0,5.3918,5.4034,5.3918,5.3956,97700.0
2014-04-11 11:55:00,13.96,14.0,13.93,14.0,178800.0,5.3956,5.4111,5.384,5.4111,178800.0
2014-04-11 12:00:00,13.99,14.02,13.98,13.99,263200.0,5.4072,5.4188,5.4034,5.4072,263200.0
2014-04-11 12:05:00,13.99,14.01,13.97,14.01,269700.0,5.4072,5.415,5.3995,5.415,269700.0
2014-04-11 12:10:00,14.0,14.01,13.94,13.95,138500.0,5.4111,5.415,5.3879,5.3918,138500.0
2014-04-11 12:15:00,13.95,13.97,13.93,13.93,208700.0,5.3918,5.3995,5.384,5.384,208700.0
2014-04-11 12:20:00,13.93,13.95,13.92,13.94,109800.0,5.384,5.3918,5.3802,5.3879,109800.0
2014-04-11 12:25:00,13.94,13.97,13.93,13.94,224900.0,5.3879,5.3995,5.384,5.3879,224900.0
2014-04-11 12:30:00,13.95,13.95,13.92,13.94,132900.0,5.3918,5.3918,5.3802,5.3879,132900.0
2014-04-11 12:35:00,13.93,13.94,13.88,13.93,248500.0,5.384,5.3879,5.3647,5.384,248500.0
2014-04-11 12:40:00,13.93,13.94,13.89,13.94,149900.0,5.384,5.3879,5.3686,5.3879,149900.0
2014-04-11 12:45:00,13.93,13.95,13.92,13.93,89600.0,5.384,5.3918,5.3802,5.384,89600.0
2014-04-11 12:50:00,13.94,13.98,13.93,13.97,137100.0,5.3879,5.4034,5.384,5.3995,137100.0
2014-04-11 12:55:00,13.97,13.97,13.93,13.97,175100.0,5.3995,5.3995,5.384,5.3995,175100.0
2014-04-11 13:00:00,13.98,13.98,13.94,13.94,108200.0,5.4034,5.4034,5.3879,5.3879,108200.0
2014-04-11 13:05:00,13.94,13.96,13.91,13.94,133800.0,5.3879,5.3956,5.3763,5.3879,133800.0
2014-04-11 13:10:00,13.94,13.96,13.93,13.96,77900.0,5.3879,5.3956,5.384,5.3956,77900.0
2014-04-11 13:15:00,13.96,13.96,13.94,13.94,137000.0,5.3956,5.3956,5.3879,5.3879,137000.0
2014-04-11 13:20:00,13.94,13.97,13.93,13.94,176300.0,5.3879,5.3995,5.384,5.3879,176300.0
2014-04-11 13:25:00,13.94,13.96,13.93,13.94,70800.0,5.3879,5.3956,5.384,5.3879,70800.0
2014-04-11 13:30:00,13.94,13.98,13.93,13.96,108600.0,5.3879,5.4034,5.384,5.3956,108600.0
2014-04-11 13:35:00,13.96,13.97,13.93,13.96,121500.0,5.3956,5.3995,5.384,5.3956,121500.0
2014-04-11 13:40:00,13.95,13.98,13.95,13.98,126000.0,5.3918,5.4034,5.3918,5.4034,126000.0
2014-04-11 13:45:00,13.98,14.04,13.96,14.03,451600.0,5.4034,5.4266,5.3956,5.4227,451600.0
2014-04-11 13:50:00,14.03,14.07,14.0,14.05,369900.0,5.4227,5.4381,5.4111,5.4304,369900.0
2014-04-11 13:55:00,14.05,14.06,14.0,14.01,244500.0,5.4304,5.4343,5.4111,5.415,244500.0
2014-04-11 14:00:00,14.01,14.06,14.01,14.05,282800.0,5.415,5.4343,5.415,5.4304,282800.0
2014-04-11 14:05:00,14.06,14.09,14.05,14.06,292000.0,5.4343,5.4459,5.4304,5.4343,292000.0
2014-04-11 14:10:00,14.06,14.09,14.05,14.06,128600.0,5.4343,5.4459,5.4304,5.4343,128600.0
2014-04-11 14:15:00,14.05,14.07,14.03,14.04,193700.0,5.4304,5.4381,5.4227,5.4266,193700.0
2014-04-11 14:20:00,14.04,14.08,14.02,14.07,329700.0,5.4266,5.442,5.4188,5.4381,329700.0
2014-04-11 14:25:00,14.06,14.08,14.03,14.05,277200.0,5.4343,5.442,5.4227,5.4304,277200.0
2014-04-11 14:30:00,14.05,14.05,13.99,14.03,313600.0,5.4304,5.4304,5.4072,5.4227,313600.0
2014-04-11 14:35:00,14.04,14.07,14.04,14.05,277500.0,5.4266,5.4381,5.4266,5.4304,277500.0
2014-04-11 14:40:00,14.04,14.07,14.03,14.06,382000.0,5.4266,5.4381,5.4227,5.4343,382000.0
2014-04-11 14:45:00,14.06,14.07,14.0,14.01,305100.0,5.4343,5.4381,5.4111,5.415,305100.0
2014-04-11 14:50:00,14.01,14.04,14.01,14.03,137600.0,5.415,5.4266,5.415,5.4227,137600.0
2014-04-11 14:55:00,14.04,14.05,14.02,14.02,262300.0,5.4266,5.4304,5.4188,5.4188,262300.0
2014-04-11 15:00:00,14.02,14.03,14.0,14.01,163900.0,5.4188,5.4227,5.4111,5.415,163900.0
2014-04-11 15:05:00,14.01,14.02,13.99,14.02,136200.0,5.415,5.4188,5.4072,5.4188,136200.0
2014-04-11 15:10:00,14.02,14.03,13.99,13.99,154300.0,5.4188,5.4227,5.4072,5.4072,154300.0
2014-04-11 15:15:00,13.99,14.02,13.99,14.01,131200.0,5.4072,5.4188,5.4072,5.415,131200.0
2014-04-11 15:20:00,14.01,14.05,14.01,14.03,210500.0,5.415,5.4304,5.415,5.4227,210500.0
2014-04-11 15:25:00,14.04,14.04,14.01,14.01,213700.0,5.4266,5.4266,5.415,5.415,213700.0
2014-04-11 15:30:00,14.01,14.03,14.0,14.02,169000.0,5.415,5.4227,5.4111,5.4188,169000.0
2014-04-11 15:35:00,14.03,14.03,14.0,14.02,251100.0,5.4227,5.4227,5.4111,5.4188,251100.0
2014-04-11 15:40:00,14.01,14.04,14.0,14.03,249400.0,5.415,5.4266,5.4111,5.4227,249400.0
2014-04-11 15:45:00,14.03,14.04,14.01,14.02,393900.0,5.4227,5.4266,5.415,5.4188,393900.0
2014-04-11 15:50:00,14.02,14.02,13.97,14.0,760500.0,5.4188,5.4188,5.3995,5.4111,760500.0
2014-04-11 15:55:00,13.99,14.03,13.99,14.02,734900.0,5.4072,5.4227,5.4072,5.4188,734900.0
2014-04-14 09:30:00,14.1,14.11,13.87,13.9,586300.0,5.4497,5.4536,5.3608,5.3724,586300.0
2014-04-14 09:35:00,13.91,13.92,13.77,13.82,539000.0,5.3763,5.3802,5.3222,5.3415,539000.0
2014-04-14 09:40:00,13.82,13.92,13.82,13.91,328600.0,5.3415,5.3802,5.3415,5.3763,328600.0
2014-04-14 09:45:00,13.9,13.91,13.86,13.87,275000.0,5.3724,5.3763,5.357,5.3608,275000.0
2014-04-14 09:50:00,13.87,13.94,13.82,13.93,521800.0,5.3608,5.3879,5.3415,5.384,521800.0
2014-04-14 09:55:00,13.92,13.97,13.88,13.95,194300.0,5.3802,5.3995,5.3647,5.3918,194300.0
2014-04-14 10:00:00,13.95,14.0,13.94,13.96,213500.0,5.3918,5.4111,5.3879,5.3956,213500.0
2014-04-14 10:05:00,13.96,14.0,13.96,13.98,454200.0,5.3956,5.4111,5.3956,5.4034,454200.0
2014-04-14 10:10:00,13.98,13.99,13.91,13.92,307700.0,5.4034,5.4072,5.3763,5.3802,307700.0
2014-04-14 10:15:00,13.92,13.97,13.92,13.93,173400.0,5.3802,5.3995,5.3802,5.384,173400.0
2014-04-14 10:20:00,13.93,13.95,13.91,13.93,182700.0,5.384,5.3918,5.3763,5.384,182700.0
2014-04-14 10:25:00,13.93,13.96,13.92,13.95,272800.0,5.384,5.3956,5.3802,5.3918,272800.0
2014-04-14 10:30:00,13.95,14.0,13.95,13.99,139800.0,5.3918,5.4111,5.3918,5.4072,139800.0
2014-04-14 10:35:00,13.99,14.0,13.95,13.95,183100.0,5.4072,5.4111,5.3918,5.3918,183100.0
2014-04-14 10:40:00,13.95,13.97,13.92,13.93,400200.0,5.3918,5.3995,5.3802,5.384,400200.0
2014-04-14 10:45:00,13.94,13.95,13.9,13.9,276900.0,5.3879,5.3918,5.3724,5.3724,276900.0
2014-04-14 10:50:00,13.9,13.95,13.9,13.93,149600.0,5.3724,5.3918,5.3724,5.384,149600.0
2014-04-14 10:55:00,13.92,13.93,13.87,13.93,229200.0,5.3802,5.384,5.3608,5.384,229200.0
2014-04-14 11:00:00,13.92,13.92,13.87,13.87,216200.0,5.3802,5.3802,5.3608,5.3608,216200.0
2014-04-14 11:05:00,13.88,13.93,13.86,13.89,188600.0,5.3647,5.384,5.357,5.3686,188600.0
2014-04-14 11:10:00,13.9,13.92,13.88,13.89,165000.0,5.3724,5.3802,5.3647,5.3686,165000.0
2014-04-14 11:15:00,13.88,13.91,13.87,13.9,81200.0,5.3647,5.3763,5.3608,5.3724,81200.0
2014-04-14 11:20:00,13.9,13.94,13.9,13.93,125400.0,5.3724,5.3879,5.3724,5.384,125400.0
2014-04-14 11:25:00,13.94,13.99,13.94,13.98,234600.0,5.3879,5.4072,5.3879,5.4034,234600.0
2014-04-14 11:30:00,13.99,14.04,13.98,14.0,322200.0,5.4072,5.4266,5.4034,5.4111,322200.0
2014-04-14 11:35:00,13.99,14.02,13.98,14.01,131200.0,5.4072,5.4188,5.4034,5.415,131200.0
2014-04-14 11:40:00,14.01,14.08,14.01,14.07,323100.0,5.415,5.442,5.415,5.4381,323100.0
2014-04-14 11:45:00,14.07,14.12,14.04,14.12,296400.0,5.4381,5.4575,5.4266,5.4575,296400.0
2014-04-14 11:50:00,14.12,14.12,14.09,14.09,234600.0,5.4575,5.4575,5.4459,5.4459,234600.0
2014-04-14 11:55:00,14.09,14.14,14.09,14.12,391200.0,5.4459,5.4652,5.4459,5.4575,391200.0
2014-04-14 12:00:00,14.13,14.16,14.1,14.11,336900.0,5.4613,5.4729,5.4497,5.4536,336900.0
2014-04-14 12:05:00,14.1,14.11,14.03,14.04,249200.0,5.4497,5.4536,5.4227,5.4266,249200.0
2014-04-14 12:10:00,14.04,14.07,14.01,14.04,164100.0,5.4266,5.4381,5.415,5.4266,164100.0
2014-04-14 12:15:00,14.03,14.08,14.02,14.08,84100.0,5.4227,5.442,5.4188,5.442,84100.0
2014-04-14 12:20:00,14.08,14.08,14.05,14.06,43800.0,5.442,5.442,5.4304,5.4343,43800.0
2014-04-14 12:25:00,14.06,14.09,14.05,14.09,23700.0,5.4343,5.4459,5.4304,5.4459,23700.0
2014-04-14 12:30:00,14.09,14.1,14.07,14.08,110100.0,5.4459,5.4497,5.4381,5.442,110100.0
2014-04-14 12:35:00,14.08,14.1,14.06,14.07,46900.0,5.442,5.4497,5.4343,5.4381,46900.0
2014-04-14 12:40:00,14.07,14.09,14.06,14.08,93500.0,5.4381,5.4459,5.4343,5.442,93500.0
2014-04-14 12:45:00,14.08,14.1,14.06,14.07,73200.0,5.442,5.4497,5.4343,5.4381,73200.0
2014-04-14 12:50:00,14.07,14.07,14.04,14.06,120100.0,5.4381,5.4381,5.4266,5.4343,120100.0
2014-04-14 12:55:00,14.06,14.06,13.96,13.99,332300.0,5.4343,5.4343,5.3956,5.4072,332300.0
2014-04-14 13:00:00,13.99,14.01,13.98,13.99,68000.0,5.4072,5.415,5.4034,5.4072,68000.0
2014-04-14 13:05:00,13.99,14.0,13.95,13.96,83600.0,5.4072,5.4111,5.3918,5.3956,83600.0
2014-04-14 13:10:00,13.95,13.96,13.94,13.95,148500.0,5.3918,5.3956,5.3879,5.3918,148500.0
2014-04-14 13:15:00,13.95,13.97,13.94,13.97,85400.0,5.3918,5.3995,5.3879,5.3995,85400.0
2014-04-14 13:20:00,13.97,13.97,13.92,13.94,255800.0,5.3995,5.3995,5.3802,5.3879,255800.0
2014-04-14 13:25:00,13.93,13.94,13.9,13.94,162100.0,5.384,5.3879,5.3724,5.3879,162100.0
2014-04-14 13:30:00,13.93,13.96,13.92,13.95,102100.0,5.384,5.3956,5.3802,5.3918,102100.0
2014-04-14 13:35:00,13.95,13.96,13.93,13.96,114600.0,5.3918,5.3956,5.384,5.3956,114600.0
2014-04-14 13:40:00,13.96,13.98,13.93,13.98,128800.0,5.3956,5.4034,5.384,5.4034,128800.0
2014-04-14 13:45:00,13.98,13.98,13.94,13.95,127800.0,5.4034,5.4034,5.3879,5.3918,127800.0
2014-04-14 13:50:00,13.95,13.97,13.93,13.94,151100.0,5.3918,5.3995,5.384,5.3879,151100.0
2014-04-14 13:55:00,13.94,13.95,13.91,13.93,98400.0,5.3879,5.3918,5.3763,5.384,98400.0
2014-04-14 14:00:00,13.92,13.94,13.91,13.92,85400.0,5.3802,5.3879,5.3763,5.3802,85400.0
2014-04-14 14:05:00,13.92,13.93,13.92,13.93,31000.0,5.3802,5.384,5.3802,5.384,31000.0
2014-04-14 14:10:00,13.93,13.93,13.87,13.87,142300.0,5.384,5.384,5.3608,5.3608,142300.0
2014-04-14 14:15:00,13.87,13.88,13.84,13.86,408600.0,5.3608,5.3647,5.3493,5.357,408600.0
2014-04-14 14:20:00,13.86,13.91,13.84,13.86,202400.0,5.357,5.3763,5.3493,5.357,202400.0
2014-04-14 14:25:00,13.86,13.9,13.86,13.87,104400.0,5.357,5.3724,5.357,5.3608,104400.0
2014-04-14 14:30:00,13.87,13.9,13.86,13.9,127500.0,5.3608,5.3724,5.357,5.3724,127500.0
2014-04-14 14:35:00,13.9,13.91,13.89,13.91,33500.0,5.3724,5.3763,5.3686,5.3763,33500.0
2014-04-14 14:40:00,13.9,13.91,13.89,13.9,165000.0,5.3724,5.3763,5.3686,5.3724,165000.0
2014-04-14 14:45:00,13.9,13.91,13.89,13.89,213300.0,5.3724,5.3763,5.3686,5.3686,213300.0
2014-04-14 14:50:00,13.89,13.9,13.88,13.9,79200.0,5.3686,5.3724,5.3647,5.3724,79200.0
2014-04-14 14:55:00,13.9,13.9,13.88,13.88,122800.0,5.3724,5.3724,5.3647,5.3647,122800.0
2014-04-14 15:00:00,13.88,13.89,13.87,13.87,84700.0,5.3647,5.3686,5.3608,5.3608,84700.0
2014-04-14 15:05:00,13.88,13.9,13.86,13.87,123600.0,5.3647,5.3724,5.357,5.3608,123600.0
2014-04-14 15:10:00,13.87,13.87,13.81,13.82,234700.0,5.3608,5.3608,5.3377,5.3415,234700.0
2014-04-14 15:15:00,13.82,13.83,13.77,13.81,565500.0,5.3415,5.3454,5.3222,5.3377,565500.0
2014-04-14 15:20:00,13.81,13.81,13.77,13.8,343000.0,5.3377,5.3377,5.3222,5.3338,343000.0
2014-04-14 15:25:00,13.8,13.81,13.78,13.81,118100.0,5.3338,5.3377,5.3261,5.3377,118100.0
2014-04-14 15:30:00,13.81,13.86,13.81,13.84,243700.0,5.3377,5.357,5.3377,5.3493,243700.0
2014-04-14 15:35:00,13.84,13.87,13.82,13.87,354800.0,5.3493,5.3608,5.3415,5.3608,354800.0
2014-04-14 15:40:00,13.87,13.87,13.84,13.84,168800.0,5.3608,5.3608,5.3493,5.3493,168800.0
2014-04-14 15:45:00,13.85,13.87,13.84,13.87,248200.0,5.3531,5.3608,5.3493,5.3608,248200.0
2014-04-14 15:50:00,13.86,13.88,13.85,13.88,388400.0,5.357,5.3647,5.3531,5.3647,388400.0
2014-04-14 15:55:00,13.88,13.88,13.87,13.87,373700.0,5.3647,5.3647,5.3608,5.3608,373700.0
2014-04-15 09:30:00,13.89,13.9,13.72,13.72,624800.0,5.3686,5.3724,5.3029,5.3029,624800.0
2014-04-15 09:35:00,13.72,13.85,13.7,13.85,436300.0,5.3029,5.3531,5.2951,5.3531,436300.0
2014-04-15 09:40:00,13.85,13.86,13.78,13.8,297100.0,5.3531,5.357,5.3261,5.3338,297100.0
2014-04-15 09:45:00,13.79,13.8,13.72,13.72,490500.0,5.3299,5.3338,5.3029,5.3029,490500.0
2014-04-15 09:50:00,13.72,13.75,13.68,13.71,391200.0,5.3029,5.3145,5.2874,5.299,391200.0
2014-04-15 09:55:00,13.72,13.74,13.66,13.67,542500.0,5.3029,5.3106,5.2797,5.2835,542500.0
2014-04-15 10:00:00,13.66,13.68,13.6,13.61,888000.0,5.2797,5.2874,5.2565,5.2604,888000.0
2014-04-15 10:05:00,13.61,13.61,13.5,13.51,1112400.0,5.2604,5.2604,5.2178,5.2217,1112400.0
2014-04-15 10:10:00,13.51,13.58,13.48,13.56,822500.0,5.2217,5.2488,5.2101,5.241,822500.0
2014-04-15 10:15:00,13.57,13.57,13.5,13.52,714600.0,5.2449,5.2449,5.2178,5.2256,714600.0
2014-04-15 10:20:00,13.52,13.55,13.51,13.55,352900.0,5.2256,5.2372,5.2217,5.2372,352900.0
2014-04-15 10:25:00,13.55,13.6,13.52,13.59,518300.0,5.2372,5.2565,5.2256,5.2526,518300.0
2014-04-15 10:30:00,13.59,13.6,13.49,13.52,456300.0,5.2526,5.2565,5.214,5.2256,456300.0
2014-04-15 10:35:00,13.51,13.6,13.5,13.6,531700.0,5.2217,5.2565,5.2178,5.2565,531700.0
2014-04-15 10:40:00,13.59,13.6,13.54,13.56,457700.0,5.2526,5.2565,5.2333,5.241,457700.0
2014-04-15 10:45:00,13.56,13.58,13.51,13.52,490000.0,5.241,5.2488,5.2217,5.2256,490000.0
2014-04-15 10:50:00,13.52,13.53,13.46,13.46,496400.0,5.2256,5.2294,5.2024,5.2024,496400.0
2014-04-15 10:55:00,13.46,13.48,13.38,13.38,674500.0,5.2024,5.2101,5.1715,5.1715,674500.0
2014-04-15 11:00:00,13.38,13.38,13.33,13.36,709400.0,5.1715,5.1715,5.1521,5.1637,709400.0
2014-04-15 11:05:00,13.36,13.37,13.31,13.33,824000.0,5.1637,5.1676,5.1444,5.1521,824000.0
2014-04-15 11:10:00,13.34,13.34,13.26,13.3,1019700.0,5.156,5.156,5.1251,5.1405,1019700.0
2014-04-15 11:15:00,13.31,13.31,13.27,13.28,690000.0,5.1444,5.1444,5.1289,5.1328,690000.0
2014-04-15 11:20:00,13.28,13.3,13.24,13.24,535500.0,5.1328,5.1405,5.1173,5.1173,535500.0
2014-04-15 11:25:00,13.25,13.28,13.24,13.25,505200.0,5.1212,5.1328,5.1173,5.1212,505200.0
2014-04-15 11:30:00,13.24,13.26,13.22,13.25,441700.0,5.1173,5.1251,5.1096,5.1212,441700.0
2014-04-15 11:35:00,13.25,13.27,13.22,13.22,656900.0,5.1212,5.1289,5.1096,5.1096,656900.0
2014-04-15 11:40:00,13.22,13.23,13.15,13.15,621600.0,5.1096,5.1135,5.0826,5.0826,621600.0
2014-04-15 11:45:00,13.15,13.16,13.08,13.09,955400.0,5.0826,5.0864,5.0555,5.0594,955400.0
2014-04-15 11:50:00,13.09,13.11,13.06,13.08,817900.0,5.0594,5.0671,5.0478,5.0555,817900.0
2014-04-15 11:55:00,13.08,13.09,13.03,13.08,706800.0,5.0555,5.0594,5.0362,5.0555,706800.0
2014-04-15 12:00:00,13.08,13.12,13.06,13.1,551800.0,5.0555,5.071,5.0478,5.0632,551800.0
2014-04-15 12:05:00,13.1,13.11,13.01,13.01,894000.0,5.0632,5.0671,5.0284,5.0284,894000.0
2014-04-15 12:10:00,13.01,13.08,12.98,13.04,675100.0,5.0284,5.0555,5.0169,5.04,675100.0
2014-04-15 12:15:00,13.04,13.07,13.01,13.04,554900.0,5.04,5.0516,5.0284,5.04,554900.0
2014-04-15 12:20:00,13.04,13.09,13.02,13.07,404800.0,5.04,5.0594,5.0323,5.0516,404800.0
2014-04-15 12:25:00,13.07,13.12,13.03,13.12,376500.0,5.0516,5.071,5.0362,5.071,376500.0
2014-04-15 12:30:00,13.12,13.12,13.06,13.07,313100.0,5.071,5.071,5.0478,5.0516,313100.0
2014-04-15 12:35:00,13.07,13.11,13.04,13.05,262300.0,5.0516,5.0671,5.04,5.0439,262300.0
2014-04-15 12:40:00,13.04,13.1,13.04,13.09,600200.0,5.04,5.0632,5.04,5.0594,600200.0
2014-04-15 12:45:00,13.09,13.12,13.07,13.08,367200.0,5.0594,5.071,5.0516,5.0555,367200.0
2014-04-15 12:50:00,13.08,13.1,13.04,13.09,484900.0,5.0555,5.0632,5.04,5.0594,484900.0
2014-04-15 12:55:00,13.1,13.1,13.05,13.08,173200.0,5.0632,5.0632,5.0439,5.0555,173200.0
2014-04-15 13:00:00,13.08,13.1,13.06,13.08,267700.0,5.0555,5.0632,5.0478,5.0555,267700.0
2014-04-15 13:05:00,13.07,13.1,13.07,13.1,108800.0,5.0516,5.0632,5.0516,5.0632,108800.0
2014-04-15 13:10:00,13.1,13.16,13.07,13.13,532800.0,5.0632,5.0864,5.0516,5.0748,532800.0
2014-04-15 13:15:00,13.12,13.21,13.12,13.18,755500.0,5.071,5.1058,5.071,5.0942,755500.0
2014-04-15 13:20:00,13.18,13.19,13.16,13.18,154600.0,5.0942,5.098,5.0864,5.0942,154600.0
2014-04-15 13:25:00,13.18,13.25,13.18,13.23,426700.0,5.0942,5.1212,5.0942,5.1135,426700.0
2014-04-15 13:30:00,13.23,13.27,13.22,13.26,388700.0,5.1135,5.1289,5.1096,5.1251,388700.0
2014-04-15 13:35:00,13.26,13.28,13.24,13.27,330700.0,5.1251,5.1328,5.1173,5.1289,330700.0
2014-04-15 13:40:00,13.27,13.29,13.26,13.27,126800.0,5.1289,5.1367,5.1251,5.1289,126800.0
2014-04-15 13:45:00,13.27,13.27,13.21,13.22,283900.0,5.1289,5.1289,5.1058,5.1096,283900.0
2014-04-15 13:50:00,13.21,13.23,13.2,13.21,342600.0,5.1058,5.1135,5.1019,5.1058,342600.0
2014-04-15 13:55:00,13.22,13.24,13.21,13.23,401500.0,5.1096,5.1173,5.1058,5.1135,401500.0
2014-04-15 14:00:00,13.23,13.29,13.23,13.28,332400.0,5.1135,5.1367,5.1135,5.1328,332400.0
2014-04-15 14:05:00,13.27,13.29,13.25,13.25,165000.0,5.1289,5.1367,5.1212,5.1212,165000.0
2014-04-15 14:10:00,13.25,13.28,13.22,13.27,236300.0,5.1212,5.1328,5.1096,5.1289,236300.0
2014-04-15 14:15:00,13.27,13.29,13.25,13.26,411800.0,5.1289,5.1367,5.1212,5.1251,411800.0
2014-04-15 14:20:00,13.26,13.27,13.24,13.26,270800.0,5.1251,5.1289,5.1173,5.1251,270800.0
2014-04-15 14:25:00,13.26,13.29,13.25,13.28,226000.0,5.1251,5.1367,5.1212,5.1328,226000.0
2014-04-15 14:30:00,13.27,13.29,13.27,13.29,121900.0,5.1289,5.1367,5.1289,5.1367,121900.0
2014-04-15 14:35:00,13.28,13.29,13.27,13.29,129500.0,5.1328,5.1367,5.1289,5.1367,129500.0
2014-04-15 14:40:00,13.29,13.32,13.28,13.31,167200.0,5.1367,5.1483,5.1328,5.1444,167200.0
2014-04-15 14:45:00,13.32,13.33,13.3,13.31,167900.0,5.1483,5.1521,5.1405,5.1444,167900.0
2014-04-15 14:50:00,13.31,13.35,13.3,13.33,351000.0,5.1444,5.1599,5.1405,5.1521,351000.0
2014-04-15 14:55:00,13.33,13.37,13.32,13.36,324200.0,5.1521,5.1676,5.1483,5.1637,324200.0
2014-04-15 15:00:00,13.35,13.37,13.34,13.35,340800.0,5.1599,5.1676,5.156,5.1599,340800.0
2014-04-15 15:05:00,13.35,13.37,13.33,13.37,445900.0,5.1599,5.1676,5.1521,5.1676,445900.0
2014-04-15 15:10:00,13.37,13.39,13.35,13.38,574600.0,5.1676,5.1753,5.1599,5.1715,574600.0
2014-04-15 15:15:00,13.38,13.38,13.35,13.38,140100.0,5.1715,5.1715,5.1599,5.1715,140100.0
2014-04-15 15:20:00,13.38,13.38,13.35,13.37,275500.0,5.1715,5.1715,5.1599,5.1676,275500.0
2014-04-15 15:25:00,13.37,13.37,13.34,13.37,183900.0,5.1676,5.1676,5.156,5.1676,183900.0
2014-04-15 15:30:00,13.37,13.37,13.32,13.36,324100.0,5.1676,5.1676,5.1483,5.1637,324100.0
2014-04-15 15:35:00,13.36,13.38,13.35,13.37,318500.0,5.1637,5.1715,5.1599,5.1676,318500.0
2014-04-15 15:40:00,13.37,13.38,13.33,13.33,319500.0,5.1676,5.1715,5.1521,5.1521,319500.0
2014-04-15 15:45:00,13.34,13.34,13.31,13.31,556300.0,5.156,5.156,5.1444,5.1444,556300.0
2014-04-15 15:50:00,13.31,13.34,13.31,13.33,828700.0,5.1444,5.156,5.1444,5.1521,828700.0
2014-04-15 15:55:00,13.33,13.37,13.31,13.33,2031700.0,5.1521,5.1676,5.1444,5.1521,2031700.0
2014-04-16 09:30:00,13.41,13.48,13.39,13.47,505300.0,5.1831,5.2101,5.1753,5.2062,505300.0
2014-04-16 09:35:00,13.48,13.52,13.44,13.45,420000.0,5.2101,5.2256,5.1946,5.1985,420000.0
2014-04-16 09:40:00,13.44,13.48,13.37,13.48,426000.0,5.1946,5.2101,5.1676,5.2101,426000.0
2014-04-16 09:45:00,13.48,13.49,13.39,13.41,675300.0,5.2101,5.214,5.1753,5.1831,675300.0
2014-04-16 09:50:00,13.41,13.41,13.34,13.36,382300.0,5.1831,5.1831,5.156,5.1637,382300.0
2014-04-16 09:55:00,13.36,13.38,13.33,13.38,278600.0,5.1637,5.1715,5.1521,5.1715,278600.0
2014-04-16 10:00:00,13.38,13.38,13.26,13.28,402900.0,5.1715,5.1715,5.1251,5.1328,402900.0
2014-04-16 10:05:00,13.27,13.29,13.21,13.25,523600.0,5.1289,5.1367,5.1058,5.1212,523600.0
2014-04-16 10:10:00,13.25,13.31,13.21,13.27,483000.0,5.1212,5.1444,5.1058,5.1289,483000.0
2014-04-16 10:15:00,13.26,13.33,13.26,13.3,290800.0,5.1251,5.1521,5.1251,5.1405,290800.0
2014-04-16 10:20:00,13.3,13.33,13.26,13.33,347100.0,5.1405,5.1521,5.1251,5.1521,347100.0
2014-04-16 10:25:00,13.33,13.36,13.32,13.33,370000.0,5.1521,5.1637,5.1483,5.1521,370000.0
2014-04-16 10:30:00,13.33,13.39,13.33,13.37,226900.0,5.1521,5.1753,5.1521,5.1676,226900.0
2014-04-16 10:35:00,13.37,13.43,13.36,13.4,275600.0,5.1676,5.1908,5.1637,5.1792,275600.0
2014-04-16 10:40:00,13.4,13.41,13.38,13.41,86200.0,5.1792,5.1831,5.1715,5.1831,86200.0
2014-04-16 10:45:00,13.4,13.41,13.37,13.4,115600.0,5.1792,5.1831,5.1676,5.1792,115600.0
2014-04-16 10:50:00,13.39,13.41,13.36,13.38,138400.0,5.1753,5.1831,5.1637,5.1715,138400.0
2014-04-16 10:55:00,13.39,13.41,13.38,13.39,138300.0,5.1753,5.1831,5.1715,5.1753,138300.0
2014-04-16 11:00:00,13.39,13.42,13.37,13.4,270200.0,5.1753,5.1869,5.1676,5.1792,270200.0
2014-04-16 11:05:00,13.4,13.45,13.4,13.45,321900.0,5.1792,5.1985,5.1792,5.1985,321900.0
2014-04-16 11:10:00,13.45,13.5,13.44,13.48,289200.0,5.1985,5.2178,5.1946,5.2101,289200.0
2014-04-16 11:15:00,13.49,13.49,13.46,13.47,165100.0,5.214,5.214,5.2024,5.2062,165100.0
2014-04-16 11:20:00,13.47,13.53,13.45,13.52,513900.0,5.2062,5.2294,5.1985,5.2256,513900.0
2014-04-16 11:25:00,13.52,13.54,13.51,13.52,269400.0,5.2256,5.2333,5.2217,5.2256,269400.0
2014-04-16 11:30:00,13.52,13.6,13.52,13.59,427100.0,5.2256,5.2565,5.2256,5.2526,427100.0
2014-04-16 11:35:00,13.59,13.59,13.53,13.56,295900.0,5.2526,5.2526,5.2294,5.241,295900.0
2014-04-16 11:40:00,13.57,13.57,13.52,13.53,85700.0,5.2449,5.2449,5.2256,5.2294,85700.0
2014-04-16 11:45:00,13.52,13.58,13.52,13.54,141000.0,5.2256,5.2488,5.2256,5.2333,141000.0
2014-04-16 11:50:00,13.54,13.58,13.53,13.57,116200.0,5.2333,5.2488,5.2294,5.2449,116200.0
2014-04-16 11:55:00,13.57,13.59,13.54,13.54,115100.0,5.2449,5.2526,5.2333,5.2333,115100.0
2014-04-16 12:00:00,13.54,13.6,13.54,13.57,160600.0,5.2333,5.2565,5.2333,5.2449,160600.0
2014-04-16 12:05:00,13.57,13.62,13.57,13.59,182800.0,5.2449,5.2642,5.2449,5.2526,182800.0
2014-04-16 12:10:00,13.59,13.62,13.57,13.59,162100.0,5.2526,5.2642,5.2449,5.2526,162100.0
2014-04-16 12:15:00,13.58,13.62,13.58,13.6,98100.0,5.2488,5.2642,5.2488,5.2565,98100.0
2014-04-16 12:20:00,13.61,13.63,13.6,13.61,183400.0,5.2604,5.2681,5.2565,5.2604,183400.0
2014-04-16 12:25:00,13.6,13.61,13.56,13.56,215500.0,5.2565,5.2604,5.241,5.241,215500.0
2014-04-16 12:30:00,13.56,13.59,13.54,13.56,233400.0,5.241,5.2526,5.2333,5.241,233400.0
2014-04-16 12:35:00,13.56,13.59,13.54,13.56,183000.0,5.241,5.2526,5.2333,5.241,183000.0
2014-04-16 12:40:00,13.56,13.6,13.55,13.56,42900.0,5.241,5.2565,5.2372,5.241,42900.0
2014-04-16 12:45:00,13.57,13.59,13.54,13.56,76900.0,5.2449,5.2526,5.2333,5.241,76900.0
2014-04-16 12:50:00,13.56,13.58,13.54,13.56,79700.0,5.241,5.2488,5.2333,5.241,79700.0
2014-04-16 12:55:00,13.55,13.56,13.54,13.55,31400.0,5.2372,5.241,5.2333,5.2372,31400.0
2014-04-16 13:00:00,13.55,13.56,13.5,13.5,223400.0,5.2372,5.241,5.2178,5.2178,223400.0
2014-04-16 13:05:00,13.51,13.53,13.47,13.51,166600.0,5.2217,5.2294,5.2062,5.2217,166600.0
2014-04-16 13:10:00,13.51,13.53,13.5,13.51,85000.0,5.2217,5.2294,5.2178,5.2217,85000.0
2014-04-16 13:15:00,13.51,13.52,13.49,13.5,87500.0,5.2217,5.2256,5.214,5.2178,87500.0
2014-04-16 13:20:00,13.51,13.51,13.49,13.49,113800.0,5.2217,5.2217,5.214,5.214,113800.0
2014-04-16 13:25:00,13.49,13.51,13.48,13.5,53300.0,5.214,5.2217,5.2101,5.2178,53300.0
2014-04-16 13:30:00,13.5,13.5,13.45,13.45,149700.0,5.2178,5.2178,5.1985,5.1985,149700.0
2014-04-16 13:35:00,13.46,13.49,13.45,13.47,60600.0,5.2024,5.214,5.1985,5.2062,60600.0
2014-04-16 13:40:00,13.47,13.49,13.46,13.49,34700.0,5.2062,5.214,5.2024,5.214,34700.0
2014-04-16 13:45:00,13.48,13.5,13.47,13.5,52000.0,5.2101,5.2178,5.2062,5.2178,52000.0
2014-04-16 13:50:00,13.5,13.5,13.48,13.5,47300.0,5.2178,5.2178,5.2101,5.2178,47300.0
2014-04-16 13:55:00,13.5,13.5,13.49,13.5,81400.0,5.2178,5.2178,5.214,5.2178,81400.0
2014-04-16 14:00:00,13.5,13.52,13.48,13.48,369400.0,5.2178,5.2256,5.2101,5.2101,369400.0
2014-04-16 14:05:00,13.48,13.49,13.47,13.49,70000.0,5.2101,5.214,5.2062,5.214,70000.0
2014-04-16 14:10:00,13.49,13.49,13.44,13.45,122100.0,5.214,5.214,5.1946,5.1985,122100.0
2014-04-16 14:15:00,13.45,13.45,13.37,13.39,298900.0,5.1985,5.1985,5.1676,5.1753,298900.0
2014-04-16 14:20:00,13.39,13.41,13.37,13.39,190300.0,5.1753,5.1831,5.1676,5.1753,190300.0
2014-04-16 14:25:00,13.39,13.42,13.39,13.41,124100.0,5.1753,5.1869,5.1753,5.1831,124100.0
2014-04-16 14:30:00,13.41,13.42,13.38,13.42,76900.0,5.1831,5.1869,5.1715,5.1869,76900.0
2014-04-16 14:35:00,13.42,13.46,13.42,13.43,193400.0,5.1869,5.2024,5.1869,5.1908,193400.0
2014-04-16 14:40:00,13.43,13.46,13.43,13.45,100100.0,5.1908,5.2024,5.1908,5.1985,100100.0
2014-04-16 14:45:00,13.45,13.5,13.45,13.5,118000.0,5.1985,5.2178,5.1985,5.2178,118000.0
2014-04-16 14:50:00,13.5,13.52,13.5,13.5,232100.0,5.2178,5.2256,5.2178,5.2178,232100.0
2014-04-16 14:55:00,13.49,13.51,13.48,13.5,77900.0,5.214,5.2217,5.2101,5.2178,77900.0
2014-04-16 15:00:00,13.51,13.53,13.49,13.52,190600.0,5.2217,5.2294,5.214,5.2256,190600.0
2014-04-16 15:05:00,13.52,13.55,13.51,13.54,255900.0,5.2256,5.2372,5.2217,5.2333,255900.0
2014-04-16 15:10:00,13.54,13.55,13.52,13.54,134400.0,5.2333,5.2372,5.2256,5.2333,134400.0
2014-04-16 15:15:00,13.54,13.54,13.51,13.53,79200.0,5.2333,5.2333,5.2217,5.2294,79200.0
2014-04-16 15:20:00,13.53,13.53,13.51,13.53,126000.0,5.2294,5.2294,5.2217,5.2294,126000.0
2014-04-16 15:25:00,13.53,13.53,13.5,13.5,130400.0,5.2294,5.2294,5.2178,5.2178,130400.0
2014-04-16 15:30:00,13.51,13.52,13.49,13.49,172700.0,5.2217,5.2256,5.214,5.214,172700.0
2014-04-16 15:35:00,13.48,13.52,13.48,13.51,231500.0,5.2101,5.2256,5.2101,5.2217,231500.0
2014-04-16 15:40:00,13.51,13.52,13.48,13.49,196900.0,5.2217,5.2256,5.2101,5.214,196900.0
2014-04-16 15:45:00,13.49,13.5,13.48,13.49,318300.0,5.214,5.2178,5.2101,5.214,318300.0
2014-04-16 15:50:00,13.49,13.5,13.49,13.5,218700.0,5.214,5.2178,5.214,5.2178,218700.0
2014-04-16 15:55:00,13.5,13.5,13.49,13.5,618700.0,5.2178,5.2178,5.214,5.2178,618700.0
2014-04-17 09:30:00,13.41,13.45,13.33,13.41,513800.0,5.1831,5.1985,5.1521,5.1831,513800.0
2014-04-17 09:35:00,13.41,13.5,13.4,13.48,259400.0,5.1831,5.2178,5.1792,5.2101,259400.0
2014-04-17 09:40:00,13.48,13.53,13.46,13.46,402800.0,5.2101,5.2294,5.2024,5.2024,402800.0
2014-04-17 09:45:00,13.45,13.47,13.39,13.46,263000.0,5.1985,5.2062,5.1753,5.2024,263000.0
2014-04-17 09:50:00,13.46,13.47,13.38,13.4,309500.0,5.2024,5.2062,5.1715,5.1792,309500.0
2014-04-17 09:55:00,13.4,13.4,13.3,13.31,352800.0,5.1792,5.1792,5.1405,5.1444,352800.0
2014-04-17 10:00:00,13.31,13.36,13.3,13.34,259400.0,5.1444,5.1637,5.1405,5.156,259400.0
2014-04-17 10:05:00,13.33,13.34,13.26,13.3,438500.0,5.1521,5.156,5.1251,5.1405,438500.0
2014-04-17 10:10:00,13.3,13.34,13.26,13.32,345400.0,5.1405,5.156,5.1251,5.1483,345400.0
2014-04-17 10:15:00,13.31,13.34,13.29,13.34,196900.0,5.1444,5.156,5.1367,5.156,196900.0
2014-04-17 10:20:00,13.33,13.34,13.31,13.31,379200.0,5.1521,5.156,5.1444,5.1444,379200.0
2014-04-17 10:25:00,13.3,13.3,13.24,13.28,352500.0,5.1405,5.1405,5.1173,5.1328,352500.0
2014-04-17 10:30:00,13.29,13.34,13.29,13.31,463500.0,5.1367,5.156,5.1367,5.1444,463500.0
2014-04-17 10:35:00,13.31,13.39,13.31,13.37,173400.0,5.1444,5.1753,5.1444,5.1676,173400.0
2014-04-17 10:40:00,13.38,13.4,13.35,13.38,516300.0,5.1715,5.1792,5.1599,5.1715,516300.0
2014-04-17 10:45:00,13.38,13.43,13.38,13.38,235900.0,5.1715,5.1908,5.1715,5.1715,235900.0
2014-04-17 10:50:00,13.38,13.41,13.38,13.4,248600.0,5.1715,5.1831,5.1715,5.1792,248600.0
2014-04-17 10:55:00,13.4,13.43,13.39,13.4,99100.0,5.1792,5.1908,5.1753,5.1792,99100.0
2014-04-17 11:00:00,13.41,13.43,13.4,13.4,136800.0,5.1831,5.1908,5.1792,5.1792,136800.0
2014-04-17 11:05:00,13.39,13.4,13.37,13.37,65900.0,5.1753,5.1792,5.1676,5.1676,65900.0
2014-04-17 11:10:00,13.37,13.41,13.37,13.39,116500.0,5.1676,5.1831,5.1676,5.1753,116500.0
2014-04-17 11:15:00,13.39,13.39,13.35,13.35,158200.0,5.1753,5.1753,5.1599,5.1599,158200.0
2014-04-17 11:20:00,13.35,13.38,13.33,13.35,151700.0,5.1599,5.1715,5.1521,5.1599,151700.0
2014-04-17 11:25:00,13.35,13.36,13.32,13.34,185500.0,5.1599,5.1637,5.1483,5.156,185500.0
2014-04-17 11:30:00,13.34,13.39,13.32,13.38,163400.0,5.156,5.1753,5.1483,5.1715,163400.0
2014-04-17 11:35:00,13.38,13.41,13.36,13.4,355500.0,5.1715,5.1831,5.1637,5.1792,355500.0
2014-04-17 11:40:00,13.4,13.42,13.38,13.41,257000.0,5.1792,5.1869,5.1715,5.1831,257000.0
2014-04-17 11:45:00,13.42,13.44,13.4,13.44,198300.0,5.1869,5.1946,5.1792,5.1946,198300.0
2014-04-17 11:50:00,13.43,13.46,13.42,13.43,119600.0,5.1908,5.2024,5.1869,5.1908,119600.0
2014-04-17 11:55:00,13.43,13.46,13.41,13.42,175000.0,5.1908,5.2024,5.1831,5.1869,175000.0
2014-04-17 12:00:00,13.42,13.44,13.4,13.44,163900.0,5.1869,5.1946,5.1792,5.1946,163900.0
2014-04-17 12:05:00,13.43,13.47,13.41,13.46,439000.0,5.1908,5.2062,5.1831,5.2024,439000.0
2014-04-17 12:10:00,13.45,13.48,13.44,13.48,117200.0,5.1985,5.2101,5.1946,5.2101,117200.0
2014-04-17 12:15:00,13.48,13.49,13.47,13.49,124700.0,5.2101,5.214,5.2062,5.214,124700.0
2014-04-17 12:20:00,13.49,13.51,13.46,13.48,126300.0,5.214,5.2217,5.2024,5.2101,126300.0
2014-04-17 12:25:00,13.48,13.48,13.45,13.48,140500.0,5.2101,5.2101,5.1985,5.2101,140500.0
2014-04-17 12:30:00,13.48,13.48,13.46,13.46,27000.0,5.2101,5.2101,5.2024,5.2024,27000.0
2014-04-17 12:35:00,13.47,13.49,13.45,13.47,115300.0,5.2062,5.214,5.1985,5.2062,115300.0
2014-04-17 12:40:00,13.47,13.47,13.44,13.45,89700.0,5.2062,5.2062,5.1946,5.1985,89700.0
2014-04-17 12:45:00,13.46,13.49,13.45,13.49,174200.0,5.2024,5.214,5.1985,5.214,174200.0
2014-04-17 12:50:00,13.47,13.48,13.46,13.47,154700.0,5.2062,5.2101,5.2024,5.2062,154700.0
2014-04-17 12:55:00,13.47,13.5,13.46,13.49,167500.0,5.2062,5.2178,5.2024,5.214,167500.0
2014-04-17 13:00:00,13.49,13.49,13.46,13.48,138600.0,5.214,5.214,5.2024,5.2101,138600.0
2014-04-17 13:05:00,13.47,13.49,13.46,13.48,103500.0,5.2062,5.214,5.2024,5.2101,103500.0
2014-04-17 13:10:00,13.49,13.51,13.48,13.5,285400.0,5.214,5.2217,5.2101,5.2178,285400.0
2014-04-17 13:15:00,13.5,13.54,13.48,13.52,258400.0,5.2178,5.2333,5.2101,5.2256,258400.0
2014-04-17 13:20:00,13.52,13.54,13.52,13.52,101400.0,5.2256,5.2333,5.2256,5.2256,101400.0
2014-04-17 13:25:00,13.52,13.53,13.49,13.52,74700.0,5.2256,5.2294,5.214,5.2256,74700.0
2014-04-17 13:30:00,13.52,13.55,13.52,13.52,158400.0,5.2256,5.2372,5.2256,5.2256,158400.0
2014-04-17 13:35:00,13.53,13.53,13.5,13.5,92000.0,5.2294,5.2294,5.2178,5.2178,92000.0
2014-04-17 13:40:00,13.51,13.54,13.51,13.53,143000.0,5.2217,5.2333,5.2217,5.2294,143000.0
2014-04-17 13:45:00,13.54,13.55,13.52,13.53,131500.0,5.2333,5.2372,5.2256,5.2294,131500.0
2014-04-17 13:50:00,13.53,13.55,13.51,13.54,286300.0,5.2294,5.2372,5.2217,5.2333,286300.0
2014-04-17 13:55:00,13.54,13.58,13.53,13.55,415200.0,5.2333,5.2488,5.2294,5.2372,415200.0
2014-04-17 14:00:00,13.55,13.62,13.55,13.6,494800.0,5.2372,5.2642,5.2372,5.2565,494800.0
2014-04-17 14:05:00,13.6,13.67,13.58,13.66,855900.0,5.2565,5.2835,5.2488,5.2797,855900.0
2014-04-17 14:10:00,13.66,13.73,13.65,13.7,700200.0,5.2797,5.3067,5.2758,5.2951,700200.0
2014-04-17 14:15:00,13.7,13.78,13.68,13.77,557000.0,5.2951,5.3261,5.2874,5.3222,557000.0
2014-04-17 14:20:00,13.77,13.94,13.77,13.93,1097400.0,5.3222,5.3879,5.3222,5.384,1097400.0
2014-04-17 14:25:00,13.94,14.05,13.93,13.93,1968300.0,5.3879,5.4304,5.384,5.384,1968300.0
2014-04-17 14:30:00,13.94,14.0,13.91,13.93,738600.0,5.3879,5.4111,5.3763,5.384,738600.0
2014-04-17 14:35:00,13.92,14.01,13.92,13.97,666600.0,5.3802,5.415,5.3802,5.3995,666600.0
2014-04-17 14:40:00,13.98,13.98,13.94,13.96,342900.0,5.4034,5.4034,5.3879,5.3956,342900.0
2014-04-17 14:45:00,13.96,13.97,13.93,13.95,668400.0,5.3956,5.3995,5.384,5.3918,668400.0
2014-04-17 14:50:00,13.95,14.03,13.95,14.0,544400.0,5.3918,5.4227,5.3918,5.4111,544400.0
2014-04-17 14:55:00,14.01,14.05,14.0,14.02,629300.0,5.415,5.4304,5.4111,5.4188,629300.0
2014-04-17 15:00:00,14.02,14.13,14.01,14.12,1084700.0,5.4188,5.4613,5.415,5.4575,1084700.0
2014-04-17 15:05:00,14.13,14.17,14.1,14.16,961800.0,5.4613,5.4768,5.4497,5.4729,961800.0
2014-04-17 15:10:00,14.16,14.22,14.13,14.13,1444500.0,5.4729,5.4961,5.4613,5.4613,1444500.0
2014-04-17 15:15:00,14.14,14.15,14.05,14.08,709000.0,5.4652,5.4691,5.4304,5.442,709000.0
2014-04-17 15:20:00,14.08,14.08,14.02,14.05,456700.0,5.442,5.442,5.4188,5.4304,456700.0
2014-04-17 15:25:00,14.05,14.11,14.04,14.1,376800.0,5.4304,5.4536,5.4266,5.4497,376800.0
2014-04-17 15:30:00,14.11,14.11,14.01,14.01,506700.0,5.4536,5.4536,5.415,5.415,506700.0
2014-04-17 15:35:00,14.01,14.03,13.98,14.01,678300.0,5.415,5.4227,5.4034,5.415,678300.0
2014-04-17 15:40:00,14.01,14.04,14.0,14.02,524100.0,5.415,5.4266,5.4111,5.4188,524100.0
2014-04-17 15:45:00,14.01,14.03,14.0,14.02,801500.0,5.415,5.4227,5.4111,5.4188,801500.0
2014-04-17 15:50:00,14.03,14.03,14.0,14.03,976500.0,5.4227,5.4227,5.4111,5.4227,976500.0
2014-04-17 15:55:00,14.03,14.03,14.0,14.01,821000.0,5.4227,5.4227,5.4111,5.415,821000.0
2014-04-21 09:30:00,14.12,14.15,14.03,14.12,382900.0,5.4575,5.4691,5.4227,5.4575,382900.0
2014-04-21 09:35:00,14.12,14.13,14.06,14.07,245500.0,5.4575,5.4613,5.4343,5.4381,245500.0
2014-04-21 09:40:00,14.08,14.09,13.97,13.98,297200.0,5.442,5.4459,5.3995,5.4034,297200.0
2014-04-21 09:45:00,13.97,13.98,13.91,13.96,393600.0,5.3995,5.4034,5.3763,5.3956,393600.0
2014-04-21 09:50:00,13.96,14.01,13.94,14.0,409600.0,5.3956,5.415,5.3879,5.4111,409600.0
2014-04-21 09:55:00,14.0,14.0,13.87,13.88,248400.0,5.4111,5.4111,5.3608,5.3647,248400.0
2014-04-21 10:00:00,13.87,13.89,13.82,13.83,329600.0,5.3608,5.3686,5.3415,5.3454,329600.0
2014-04-21 10:05:00,13.83,13.95,13.83,13.93,300800.0,5.3454,5.3918,5.3454,5.384,300800.0
2014-04-21 10:10:00,13.92,13.94,13.85,13.85,316000.0,5.3802,5.3879,5.3531,5.3531,316000.0
2014-04-21 10:15:00,13.85,13.85,13.8,13.81,291100.0,5.3531,5.3531,5.3338,5.3377,291100.0
2014-04-21 10:20:00,13.8,13.82,13.75,13.75,267800.0,5.3338,5.3415,5.3145,5.3145,267800.0
2014-04-21 10:25:00,13.76,13.84,13.76,13.83,240800.0,5.3183,5.3493,5.3183,5.3454,240800.0
2014-04-21 10:30:00,13.83,13.86,13.82,13.84,256400.0,5.3454,5.357,5.3415,5.3493,256400.0
2014-04-21 10:35:00,13.83,13.84,13.76,13.76,187900.0,5.3454,5.3493,5.3183,5.3183,187900.0
2014-04-21 10:40:00,13.76,13.78,13.75,13.75,130500.0,5.3183,5.3261,5.3145,5.3145,130500.0
2014-04-21 10:45:00,13.76,13.8,13.7,13.79,469400.0,5.3183,5.3338,5.2951,5.3299,469400.0
2014-04-21 10:50:00,13.8,13.82,13.78,13.8,321900.0,5.3338,5.3415,5.3261,5.3338,321900.0
2014-04-21 10:55:00,13.79,13.85,13.77,13.83,202700.0,5.3299,5.3531,5.3222,5.3454,202700.0
2014-04-21 11:00:00,13.82,13.83,13.8,13.83,108100.0,5.3415,5.3454,5.3338,5.3454,108100.0
2014-04-21 11:05:00,13.83,13.84,13.8,13.84,99500.0,5.3454,5.3493,5.3338,5.3493,99500.0
2014-04-21 11:10:00,13.84,13.9,13.84,13.88,194800.0,5.3493,5.3724,5.3493,5.3647,194800.0
2014-04-21 11:15:00,13.87,13.88,13.82,13.87,96600.0,5.3608,5.3647,5.3415,5.3608,96600.0
2014-04-21 11:20:00,13.88,13.88,13.81,13.84,110200.0,5.3647,5.3647,5.3377,5.3493,110200.0
2014-04-21 11:25:00,13.84,13.84,13.8,13.81,175800.0,5.3493,5.3493,5.3338,5.3377,175800.0
2014-04-21 11:30:00,13.81,13.87,13.81,13.86,237100.0,5.3377,5.3608,5.3377,5.357,237100.0
2014-04-21 11:35:00,13.86,13.91,13.86,13.9,169000.0,5.357,5.3763,5.357,5.3724,169000.0
2014-04-21 11:40:00,13.9,13.91,13.87,13.88,84200.0,5.3724,5.3763,5.3608,5.3647,84200.0
2014-04-21 11:45:00,13.87,13.89,13.85,13.87,111200.0,5.3608,5.3686,5.3531,5.3608,111200.0
2014-04-21 11:50:00,13.87,13.92,13.86,13.92,155600.0,5.3608,5.3802,5.357,5.3802,155600.0
2014-04-21 11:55:00,13.92,13.95,13.91,13.94,89900.0,5.3802,5.3918,5.3763,5.3879,89900.0
2014-04-21 12:00:00,13.94,13.95,13.93,13.93,94800.0,5.3879,5.3918,5.384,5.384,94800.0
2014-04-21 12:05:00,13.94,13.94,13.89,13.91,94500.0,5.3879,5.3879,5.3686,5.3763,94500.0
2014-04-21 12:10:00,13.9,13.93,13.89,13.89,86000.0,5.3724,5.384,5.3686,5.3686,86000.0
2014-04-21 12:15:00,13.89,13.91,13.88,13.9,41300.0,5.3686,5.3763,5.3647,5.3724,41300.0
2014-04-21 12:20:00,13.9,13.92,13.88,13.88,49400.0,5.3724,5.3802,5.3647,5.3647,49400.0
2014-04-21 12:25:00,13.89,13.92,13.88,13.91,23300.0,5.3686,5.3802,5.3647,5.3763,23300.0
2014-04-21 12:30:00,13.91,13.93,13.89,13.89,106100.0,5.3763,5.384,5.3686,5.3686,106100.0
2014-04-21 12:35:00,13.9,13.96,13.89,13.94,116000.0,5.3724,5.3956,5.3686,5.3879,116000.0
2014-04-21 12:40:00,13.94,13.95,13.92,13.93,73100.0,5.3879,5.3918,5.3802,5.384,73100.0
2014-04-21 12:45:00,13.93,13.93,13.91,13.92,42600.0,5.384,5.384,5.3763,5.3802,42600.0
2014-04-21 12:50:00,13.92,13.93,13.89,13.89,201500.0,5.3802,5.384,5.3686,5.3686,201500.0
2014-04-21 12:55:00,13.89,13.92,13.89,13.91,71000.0,5.3686,5.3802,5.3686,5.3763,71000.0
2014-04-21 13:00:00,13.91,13.93,13.9,13.93,44900.0,5.3763,5.384,5.3724,5.384,44900.0
2014-04-21 13:05:00,13.93,13.95,13.92,13.93,127800.0,5.384,5.3918,5.3802,5.384,127800.0
2014-04-21 13:10:00,13.92,13.93,13.91,13.92,68800.0,5.3802,5.384,5.3763,5.3802,68800.0
2014-04-21 13:15:00,13.91,13.94,13.9,13.9,167800.0,5.3763,5.3879,5.3724,5.3724,167800.0
2014-04-21 13:20:00,13.9,13.91,13.89,13.9,49600.0,5.3724,5.3763,5.3686,5.3724,49600.0
2014-04-21 13:25:00,13.89,13.91,13.87,13.88,110900.0,5.3686,5.3763,5.3608,5.3647,110900.0
2014-04-21 13:30:00,13.89,13.91,13.88,13.89,235900.0,5.3686,5.3763,5.3647,5.3686,235900.0
2014-04-21 13:35:00,13.89,13.89,13.87,13.88,140800.0,5.3686,5.3686,5.3608,5.3647,140800.0
2014-04-21 13:40:00,13.87,13.88,13.85,13.87,89000.0,5.3608,5.3647,5.3531,5.3608,89000.0
2014-04-21 13:45:00,13.87,13.88,13.86,13.86,66300.0,5.3608,5.3647,5.357,5.357,66300.0
2014-04-21 13:50:00,13.86,13.9,13.86,13.87,157900.0,5.357,5.3724,5.357,5.3608,157900.0
2014-04-21 13:55:00,13.87,13.88,13.86,13.87,70200.0,5.3608,5.3647,5.357,5.3608,70200.0
2014-04-21 14:00:00,13.88,13.9,13.87,13.88,115100.0,5.3647,5.3724,5.3608,5.3647,115100.0
2014-04-21 14:05:00,13.88,13.91,13.87,13.9,152800.0,5.3647,5.3763,5.3608,5.3724,152800.0
2014-04-21 14:10:00,13.91,13.91,13.87,13.89,80100.0,5.3763,5.3763,5.3608,5.3686,80100.0
2014-04-21 14:15:00,13.9,13.92,13.89,13.9,125000.0,5.3724,5.3802,5.3686,5.3724,125000.0
2014-04-21 14:20:00,13.9,13.93,13.89,13.91,145600.0,5.3724,5.384,5.3686,5.3763,145600.0
2014-04-21 14:25:00,13.91,13.93,13.9,13.92,34600.0,5.3763,5.384,5.3724,5.3802,34600.0
2014-04-21 14:30:00,13.92,13.93,13.91,13.91,58200.0,5.3802,5.384,5.3763,5.3763,58200.0
2014-04-21 14:35:00,13.91,13.93,13.91,13.92,38500.0,5.3763,5.384,5.3763,5.3802,38500.0
2014-04-21 14:40:00,13.92,13.93,13.91,13.91,81400.0,5.3802,5.384,5.3763,5.3763,81400.0
2014-04-21 14:45:00,13.92,13.95,13.92,13.94,118100.0,5.3802,5.3918,5.3802,5.3879,118100.0
2014-04-21 14:50:00,13.95,13.95,13.93,13.93,66200.0,5.3918,5.3918,5.384,5.384,66200.0
2014-04-21 14:55:00,13.94,13.95,13.92,13.92,158800.0,5.3879,5.3918,5.3802,5.3802,158800.0
2014-04-21 15:00:00,13.92,13.96,13.92,13.94,199400.0,5.3802,5.3956,5.3802,5.3879,199400.0
2014-04-21 15:05:00,13.95,13.96,13.93,13.94,87500.0,5.3918,5.3956,5.384,5.3879,87500.0
2014-04-21 15:10:00,13.94,13.95,13.93,13.94,134400.0,5.3879,5.3918,5.384,5.3879,134400.0
2014-04-21 15:15:00,13.93,13.96,13.92,13.95,173200.0,5.384,5.3956,5.3802,5.3918,173200.0
2014-04-21 15:20:00,13.96,13.96,13.94,13.95,66400.0,5.3956,5.3956,5.3879,5.3918,66400.0
2014-04-21 15:25:00,13.95,13.95,13.94,13.94,54600.0,5.3918,5.3918,5.3879,5.3879,54600.0
2014-04-21 15:30:00,13.94,13.96,13.93,13.95,137800.0,5.3879,5.3956,5.384,5.3918,137800.0
2014-04-21 15:35:00,13.96,13.96,13.95,13.96,88400.0,5.3956,5.3956,5.3918,5.3956,88400.0
2014-04-21 15:40:00,13.96,13.96,13.95,13.96,113400.0,5.3956,5.3956,5.3918,5.3956,113400.0
2014-04-21 15:45:00,13.96,13.97,13.95,13.96,202700.0,5.3956,5.3995,5.3918,5.3956,202700.0
2014-04-21 15:50:00,13.97,13.99,13.96,13.97,533900.0,5.3995,5.4072,5.3956,5.3995,533900.0
2014-04-21 15:55:00,13.97,13.98,13.96,13.97,376100.0,5.3995,5.4034,5.3956,5.3995,376100.0
2014-04-22 09:30:00,13.88,13.91,13.77,13.77,435000.0,5.3647,5.3763,5.3222,5.3222,435000.0
2014-04-22 09:35:00,13.77,13.81,13.75,13.78,228100.0,5.3222,5.3377,5.3145,5.3261,228100.0
2014-04-22 09:40:00,13.78,13.89,13.75,13.87,484600.0,5.3261,5.3686,5.3145,5.3608,484600.0
2014-04-22 09:45:00,13.87,13.92,13.83,13.9,1899600.0,5.3608,5.3802,5.3454,5.3724,1899600.0
2014-04-22 09:50:00,13.89,13.94,13.87,13.9,347200.0,5.3686,5.3879,5.3608,5.3724,347200.0
2014-04-22 09:55:00,13.91,13.92,13.84,13.88,285800.0,5.3763,5.3802,5.3493,5.3647,285800.0
2014-04-22 10:00:00,13.87,13.97,13.87,13.93,826500.0,5.3608,5.3995,5.3608,5.384,826500.0
2014-04-22 10:05:00,13.93,13.97,13.92,13.95,565700.0,5.384,5.3995,5.3802,5.3918,565700.0
2014-04-22 10:10:00,13.95,13.99,13.95,13.98,222200.0,5.3918,5.4072,5.3918,5.4034,222200.0
2014-04-22 10:15:00,13.99,13.99,13.96,13.98,247700.0,5.4072,5.4072,5.3956,5.4034,247700.0
2014-04-22 10:20:00,13.98,13.98,13.92,13.94,247200.0,5.4034,5.4034,5.3802,5.3879,247200.0
2014-04-22 10:25:00,13.94,13.98,13.91,13.91,157400.0,5.3879,5.4034,5.3763,5.3763,157400.0
2014-04-22 10:30:00,13.92,13.93,13.87,13.9,252900.0,5.3802,5.384,5.3608,5.3724,252900.0
2014-04-22 10:35:00,13.89,13.92,13.87,13.89,252500.0,5.3686,5.3802,5.3608,5.3686,252500.0
2014-04-22 10:40:00,13.89,13.89,13.83,13.85,507800.0,5.3686,5.3686,5.3454,5.3531,507800.0
2014-04-22 10:45:00,13.84,13.84,13.77,13.8,375300.0,5.3493,5.3493,5.3222,5.3338,375300.0
2014-04-22 10:50:00,13.81,13.82,13.76,13.78,600500.0,5.3377,5.3415,5.3183,5.3261,600500.0
2014-04-22 10:55:00,13.78,13.78,13.73,13.74,271900.0,5.3261,5.3261,5.3067,5.3106,271900.0
2014-04-22 11:00:00,13.74,13.74,13.68,13.7,571100.0,5.3106,5.3106,5.2874,5.2951,571100.0
2014-04-22 11:05:00,13.7,13.72,13.63,13.65,482200.0,5.2951,5.3029,5.2681,5.2758,482200.0
2014-04-22 11:10:00,13.65,13.69,13.62,13.63,407200.0,5.2758,5.2913,5.2642,5.2681,407200.0
2014-04-22 11:15:00,13.63,13.65,13.58,13.64,525100.0,5.2681,5.2758,5.2488,5.2719,525100.0
2014-04-22 11:20:00,13.65,13.69,13.62,13.69,216700.0,5.2758,5.2913,5.2642,5.2913,216700.0
2014-04-22 11:25:00,13.68,13.75,13.66,13.74,512400.0,5.2874,5.3145,5.2797,5.3106,512400.0
2014-04-22 11:30:00,13.74,13.76,13.69,13.73,275500.0,5.3106,5.3183,5.2913,5.3067,275500.0
2014-04-22 11:35:00,13.74,13.75,13.71,13.72,153300.0,5.3106,5.3145,5.299,5.3029,153300.0
2014-04-22 11:40:00,13.72,13.73,13.68,13.68,120200.0,5.3029,5.3067,5.2874,5.2874,120200.0
2014-04-22 11:45:00,13.68,13.7,13.67,13.69,152900.0,5.2874,5.2951,5.2835,5.2913,152900.0
2014-04-22 11:50:00,13.69,13.7,13.66,13.68,61300.0,5.2913,5.2951,5.2797,5.2874,61300.0
2014-04-22 11:55:00,13.69,13.7,13.66,13.66,151200.0,5.2913,5.2951,5.2797,5.2797,151200.0
2014-04-22 12:00:00,13.66,13.68,13.61,13.65,558400.0,5.2797,5.2874,5.2604,5.2758,558400.0
2014-04-22 12:05:00,13.64,13.67,13.61,13.63,128500.0,5.2719,5.2835,5.2604,5.2681,128500.0
2014-04-22 12:10:00,13.63,13.64,13.59,13.61,328800.0,5.2681,5.2719,5.2526,5.2604,328800.0
2014-04-22 12:15:00,13.61,13.61,13.56,13.59,334400.0,5.2604,5.2604,5.241,5.2526,334400.0
2014-04-22 12:20:00,13.59,13.61,13.57,13.58,320000.0,5.2526,5.2604,5.2449,5.2488,320000.0
2014-04-22 12:25:00,13.57,13.58,13.52,13.53,796300.0,5.2449,5.2488,5.2256,5.2294,796300.0
2014-04-22 12:30:00,13.54,13.56,13.51,13.54,428500.0,5.2333,5.241,5.2217,5.2333,428500.0
2014-04-22 12:35:00,13.54,13.54,13.49,13.51,341500.0,5.2333,5.2333,5.214,5.2217,341500.0
2014-04-22 12:40:00,13.51,13.54,13.51,13.52,329100.0,5.2217,5.2333,5.2217,5.2256,329100.0
2014-04-22 12:45:00,13.53,13.55,13.5,13.55,116400.0,5.2294,5.2372,5.2178,5.2372,116400.0
2014-04-22 12:50:00,13.55,13.59,13.52,13.53,579600.0,5.2372,5.2526,5.2256,5.2294,579600.0
2014-04-22 12:55:00,13.53,13.57,13.53,13.56,191300.0,5.2294,5.2449,5.2294,5.241,191300.0
2014-04-22 13:00:00,13.55,13.56,13.51,13.54,168700.0,5.2372,5.241,5.2217,5.2333,168700.0
2014-04-22 13:05:00,13.54,13.55,13.52,13.54,157500.0,5.2333,5.2372,5.2256,5.2333,157500.0
2014-04-22 13:10:00,13.54,13.54,13.51,13.51,424400.0,5.2333,5.2333,5.2217,5.2217,424400.0
2014-04-22 13:15:00,13.52,13.53,13.51,13.53,157600.0,5.2256,5.2294,5.2217,5.2294,157600.0
2014-04-22 13:20:00,13.53,13.54,13.52,13.54,207000.0,5.2294,5.2333,5.2256,5.2333,207000.0
2014-04-22 13:25:00,13.54,13.56,13.53,13.55,199400.0,5.2333,5.241,5.2294,5.2372,199400.0
2014-04-22 13:30:00,13.54,13.55,13.53,13.54,109300.0,5.2333,5.2372,5.2294,5.2333,109300.0
2014-04-22 13:35:00,13.55,13.55,13.53,13.54,117700.0,5.2372,5.2372,5.2294,5.2333,117700.0
2014-04-22 13:40:00,13.54,13.55,13.53,13.54,246600.0,5.2333,5.2372,5.2294,5.2333,246600.0
2014-04-22 13:45:00,13.54,13.58,13.54,13.57,514100.0,5.2333,5.2488,5.2333,5.2449,514100.0
2014-04-22 13:50:00,13.57,13.59,13.56,13.58,119000.0,5.2449,5.2526,5.241,5.2488,119000.0
2014-04-22 13:55:00,13.57,13.6,13.57,13.58,142000.0,5.2449,5.2565,5.2449,5.2488,142000.0
2014-04-22 14:00:00,13.59,13.59,13.56,13.58,217000.0,5.2526,5.2526,5.241,5.2488,217000.0
2014-04-22 14:05:00,13.58,13.6,13.58,13.6,157600.0,5.2488,5.2565,5.2488,5.2565,157600.0
2014-04-22 14:10:00,13.6,13.61,13.58,13.6,109900.0,5.2565,5.2604,5.2488,5.2565,109900.0
2014-04-22 14:15:00,13.6,13.62,13.6,13.61,123900.0,5.2565,5.2642,5.2565,5.2604,123900.0
2014-04-22 14:20:00,13.61,13.64,13.6,13.64,354800.0,5.2604,5.2719,5.2565,5.2719,354800.0
2014-04-22 14:25:00,13.64,13.66,13.63,13.64,158300.0,5.2719,5.2797,5.2681,5.2719,158300.0
2014-04-22 14:30:00,13.64,13.66,13.61,13.63,201300.0,5.2719,5.2797,5.2604,5.2681,201300.0
2014-04-22 14:35:00,13.63,13.69,13.63,13.67,267000.0,5.2681,5.2913,5.2681,5.2835,267000.0
2014-04-22 14:40:00,13.67,13.68,13.66,13.67,437200.0,5.2835,5.2874,5.2797,5.2835,437200.0
2014-04-22 14:45:00,13.67,13.68,13.67,13.67,111100.0,5.2835,5.2874,5.2835,5.2835,111100.0
2014-04-22 14:50:00,13.67,13.68,13.62,13.65,292100.0,5.2835,5.2874,5.2642,5.2758,292100.0
2014-04-22 14:55:00,13.65,13.67,13.64,13.65,295700.0,5.2758,5.2835,5.2719,5.2758,295700.0
2014-04-22 15:00:00,13.66,13.67,13.64,13.64,167800.0,5.2797,5.2835,5.2719,5.2719,167800.0
2014-04-22 15:05:00,13.65,13.67,13.64,13.65,358900.0,5.2758,5.2835,5.2719,5.2758,358900.0
2014-04-22 15:10:00,13.64,13.65,13.62,13.62,301500.0,5.2719,5.2758,5.2642,5.2642,301500.0
2014-04-22 15:15:00,13.63,13.63,13.57,13.58,479800.0,5.2681,5.2681,5.2449,5.2488,479800.0
2014-04-22 15:20:00,13.58,13.61,13.58,13.61,214700.0,5.2488,5.2604,5.2488,5.2604,214700.0
2014-04-22 15:25:00,13.6,13.64,13.6,13.64,317300.0,5.2565,5.2719,5.2565,5.2719,317300.0
2014-04-22 15:30:00,13.64,13.64,13.6,13.61,291800.0,5.2719,5.2719,5.2565,5.2604,291800.0
2014-04-22 15:35:00,13.62,13.62,13.6,13.61,244100.0,5.2642,5.2642,5.2565,5.2604,244100.0
2014-04-22 15:40:00,13.61,13.62,13.59,13.59,508100.0,5.2604,5.2642,5.2526,5.2526,508100.0
2014-04-22 15:45:00,13.6,13.64,13.59,13.61,849000.0,5.2565,5.2719,5.2526,5.2604,849000.0
2014-04-22 15:50:00,13.61,13.62,13.58,13.6,880300.0,5.2604,5.2642,5.2488,5.2565,880300.0
2014-04-22 15:55:00,13.59,13.6,13.58,13.59,1041500.0,5.2526,5.2565,5.2488,5.2526,1041500.0
2014-04-23 09:30:00,13.53,13.58,13.48,13.52,362900.0,5.2294,5.2488,5.2101,5.2256,362900.0
2014-04-23 09:35:00,13.53,13.55,13.44,13.45,462500.0,5.2294,5.2372,5.1946,5.1985,462500.0
2014-04-23 09:40:00,13.46,13.53,13.46,13.49,391500.0,5.2024,5.2294,5.2024,5.214,391500.0
2014-04-23 09:45:00,13.49,13.6,13.49,13.54,460600.0,5.214,5.2565,5.214,5.2333,460600.0
2014-04-23 09:50:00,13.54,13.56,13.48,13.5,420400.0,5.2333,5.241,5.2101,5.2178,420400.0
2014-04-23 09:55:00,13.5,13.57,13.49,13.56,337900.0,5.2178,5.2449,5.214,5.241,337900.0
2014-04-23 10:00:00,13.57,13.58,13.54,13.57,248800.0,5.2449,5.2488,5.2333,5.2449,248800.0
2014-04-23 10:05:00,13.56,13.59,13.54,13.56,245900.0,5.241,5.2526,5.2333,5.241,245900.0
2014-04-23 10:10:00,13.55,13.59,13.55,13.58,247100.0,5.2372,5.2526,5.2372,5.2488,247100.0
2014-04-23 10:15:00,13.59,13.63,13.56,13.61,304300.0,5.2526,5.2681,5.241,5.2604,304300.0
2014-04-23 10:20:00,13.61,13.61,13.54,13.54,521600.0,5.2604,5.2604,5.2333,5.2333,521600.0
2014-04-23 10:25:00,13.55,13.56,13.5,13.54,296900.0,5.2372,5.241,5.2178,5.2333,296900.0
2014-04-23 10:30:00,13.54,13.55,13.5,13.53,214600.0,5.2333,5.2372,5.2178,5.2294,214600.0
2014-04-23 10:35:00,13.53,13.59,13.53,13.58,263600.0,5.2294,5.2526,5.2294,5.2488,263600.0
2014-04-23 10:40:00,13.58,13.58,13.53,13.54,271300.0,5.2488,5.2488,5.2294,5.2333,271300.0
2014-04-23 10:45:00,13.54,13.56,13.52,13.52,106100.0,5.2333,5.241,5.2256,5.2256,106100.0
2014-04-23 10:50:00,13.52,13.56,13.51,13.53,225400.0,5.2256,5.241,5.2217,5.2294,225400.0
2014-04-23 10:55:00,13.54,13.55,13.5,13.53,270500.0,5.2333,5.2372,5.2178,5.2294,270500.0
2014-04-23 11:00:00,13.53,13.54,13.45,13.46,505300.0,5.2294,5.2333,5.1985,5.2024,505300.0
2014-04-23 11:05:00,13.46,13.51,13.46,13.5,225800.0,5.2024,5.2217,5.2024,5.2178,225800.0
2014-04-23 11:10:00,13.51,13.51,13.46,13.48,134000.0,5.2217,5.2217,5.2024,5.2101,134000.0
2014-04-23 11:15:00,13.49,13.5,13.46,13.46,129500.0,5.214,5.2178,5.2024,5.2024,129500.0
2014-04-23 11:20:00,13.46,13.47,13.44,13.44,244400.0,5.2024,5.2062,5.1946,5.1946,244400.0
2014-04-23 11:25:00,13.44,13.46,13.42,13.44,411100.0,5.1946,5.2024,5.1869,5.1946,411100.0
2014-04-23 11:30:00,13.44,13.44,13.38,13.41,877600.0,5.1946,5.1946,5.1715,5.1831,877600.0
2014-04-23 11:35:00,13.4,13.42,13.39,13.41,252000.0,5.1792,5.1869,5.1753,5.1831,252000.0
2014-04-23 11:40:00,13.42,13.44,13.4,13.4,202200.0,5.1869,5.1946,5.1792,5.1792,202200.0
2014-04-23 11:45:00,13.41,13.46,13.38,13.46,199000.0,5.1831,5.2024,5.1715,5.2024,199000.0
2014-04-23 11:50:00,13.47,13.5,13.46,13.49,129600.0,5.2062,5.2178,5.2024,5.214,129600.0
2014-04-23 11:55:00,13.49,13.5,13.45,13.45,371600.0,5.214,5.2178,5.1985,5.1985,371600.0
2014-04-23 12:00:00,13.46,13.53,13.45,13.52,203300.0,5.2024,5.2294,5.1985,5.2256,203300.0
2014-04-23 12:05:00,13.51,13.55,13.51,13.55,234000.0,5.2217,5.2372,5.2217,5.2372,234000.0
2014-04-23 12:10:00,13.55,13.56,13.53,13.55,134400.0,5.2372,5.241,5.2294,5.2372,134400.0
2014-04-23 12:15:00,13.56,13.58,13.54,13.55,88400.0,5.241,5.2488,5.2333,5.2372,88400.0
2014-04-23 12:20:00,13.55,13.59,13.55,13.58,84600.0,5.2372,5.2526,5.2372,5.2488,84600.0
2014-04-23 12:25:00,13.58,13.6,13.57,13.57,173000.0,5.2488,5.2565,5.2449,5.2449,173000.0
2014-04-23 12:30:00,13.57,13.58,13.56,13.56,107200.0,5.2449,5.2488,5.241,5.241,107200.0
2014-04-23 12:35:00,13.56,13.57,13.54,13.54,260500.0,5.241,5.2449,5.2333,5.2333,260500.0
2014-04-23 12:40:00,13.54,13.58,13.54,13.54,282200.0,5.2333,5.2488,5.2333,5.2333,282200.0
2014-04-23 12:45:00,13.55,13.56,13.54,13.55,195900.0,5.2372,5.241,5.2333,5.2372,195900.0
2014-04-23 12:50:00,13.55,13.57,13.54,13.57,254700.0,5.2372,5.2449,5.2333,5.2449,254700.0
2014-04-23 12:55:00,13.57,13.58,13.55,13.56,168900.0,5.2449,5.2488,5.2372,5.241,168900.0
2014-04-23 13:00:00,13.55,13.6,13.54,13.58,188800.0,5.2372,5.2565,5.2333,5.2488,188800.0
2014-04-23 13:05:00,13.58,13.59,13.56,13.59,230900.0,5.2488,5.2526,5.241,5.2526,230900.0
2014-04-23 13:10:00,13.58,13.58,13.56,13.56,182400.0,5.2488,5.2488,5.241,5.241,182400.0
2014-04-23 13:15:00,13.56,13.58,13.56,13.58,161100.0,5.241,5.2488,5.241,5.2488,161100.0
2014-04-23 13:20:00,13.58,13.59,13.56,13.58,231700.0,5.2488,5.2526,5.241,5.2488,231700.0
2014-04-23 13:25:00,13.59,13.59,13.57,13.59,139100.0,5.2526,5.2526,5.2449,5.2526,139100.0
2014-04-23 13:30:00,13.59,13.6,13.57,13.58,184100.0,5.2526,5.2565,5.2449,5.2488,184100.0
2014-04-23 13:35:00,13.59,13.6,13.57,13.57,180000.0,5.2526,5.2565,5.2449,5.2449,180000.0
2014-04-23 13:40:00,13.58,13.6,13.57,13.59,196800.0,5.2488,5.2565,5.2449,5.2526,196800.0
2014-04-23 13:45:00,13.59,13.6,13.58,13.6,133000.0,5.2526,5.2565,5.2488,5.2565,133000.0
2014-04-23 13:50:00,13.59,13.6,13.57,13.58,351000.0,5.2526,5.2565,5.2449,5.2488,351000.0
2014-04-23 13:55:00,13.58,13.58,13.55,13.55,165700.0,5.2488,5.2488,5.2372,5.2372,165700.0
2014-04-23 14:00:00,13.55,13.57,13.53,13.55,155500.0,5.2372,5.2449,5.2294,5.2372,155500.0
2014-04-23 14:05:00,13.55,13.58,13.55,13.56,96700.0,5.2372,5.2488,5.2372,5.241,96700.0
2014-04-23 14:10:00,13.57,13.61,13.56,13.59,325700.0,5.2449,5.2604,5.241,5.2526,325700.0
2014-04-23 14:15:00,13.59,13.6,13.57,13.59,131400.0,5.2526,5.2565,5.2449,5.2526,131400.0
2014-04-23 14:20:00,13.59,13.61,13.59,13.61,95200.0,5.2526,5.2604,5.2526,5.2604,95200.0
2014-04-23 14:25:00,13.61,13.64,13.61,13.63,88200.0,5.2604,5.2719,5.2604,5.2681,88200.0
2014-04-23 14:30:00,13.63,13.67,13.62,13.66,69200.0,5.2681,5.2835,5.2642,5.2797,69200.0
2014-04-23 14:35:00,13.66,13.69,13.65,13.68,121700.0,5.2797,5.2913,5.2758,5.2874,121700.0
2014-04-23 14:40:00,13.68,13.68,13.64,13.65,102200.0,5.2874,5.2874,5.2719,5.2758,102200.0
2014-04-23 14:45:00,13.65,13.67,13.63,13.63,107200.0,5.2758,5.2835,5.2681,5.2681,107200.0
2014-04-23 14:50:00,13.63,13.65,13.63,13.63,72800.0,5.2681,5.2758,5.2681,5.2681,72800.0
2014-04-23 14:55:00,13.62,13.67,13.62,13.65,117200.0,5.2642,5.2835,5.2642,5.2758,117200.0
2014-04-23 15:00:00,13.66,13.66,13.63,13.65,68600.0,5.2797,5.2797,5.2681,5.2758,68600.0
2014-04-23 15:05:00,13.66,13.67,13.64,13.64,147600.0,5.2797,5.2835,5.2719,5.2719,147600.0
2014-04-23 15:10:00,13.64,13.66,13.64,13.65,61100.0,5.2719,5.2797,5.2719,5.2758,61100.0
2014-04-23 15:15:00,13.65,13.67,13.64,13.67,142700.0,5.2758,5.2835,5.2719,5.2835,142700.0
2014-04-23 15:20:00,13.67,13.69,13.66,13.67,139000.0,5.2835,5.2913,5.2797,5.2835,139000.0
2014-04-23 15:25:00,13.66,13.67,13.65,13.66,170200.0,5.2797,5.2835,5.2758,5.2797,170200.0
2014-04-23 15:30:00,13.66,13.68,13.65,13.66,230200.0,5.2797,5.2874,5.2758,5.2797,230200.0
2014-04-23 15:35:00,13.67,13.7,13.66,13.68,355300.0,5.2835,5.2951,5.2797,5.2874,355300.0
2014-04-23 15:40:00,13.68,13.69,13.67,13.68,294900.0,5.2874,5.2913,5.2835,5.2874,294900.0
2014-04-23 15:45:00,13.68,13.68,13.65,13.65,473300.0,5.2874,5.2874,5.2758,5.2758,473300.0
2014-04-23 15:50:00,13.66,13.67,13.64,13.65,345300.0,5.2797,5.2835,5.2719,5.2758,345300.0
2014-04-23 15:55:00,13.65,13.65,13.64,13.65,419000.0,5.2758,5.2758,5.2719,5.2758,419000.0
2014-04-24 09:30:00,13.83,13.85,13.67,13.73,649300.0,5.3454,5.3531,5.2835,5.3067,649300.0
2014-04-24 09:35:00,13.74,13.74,13.57,13.62,308900.0,5.3106,5.3106,5.2449,5.2642,308900.0
2014-04-24 09:40:00,13.63,13.7,13.58,13.59,319100.0,5.2681,5.2951,5.2488,5.2526,319100.0
2014-04-24 09:45:00,13.58,13.66,13.54,13.54,329900.0,5.2488,5.2797,5.2333,5.2333,329900.0
2014-04-24 09:50:00,13.55,13.6,13.52,13.56,248800.0,5.2372,5.2565,5.2256,5.241,248800.0
2014-04-24 09:55:00,13.57,13.59,13.55,13.59,178400.0,5.2449,5.2526,5.2372,5.2526,178400.0
2014-04-24 10:00:00,13.58,13.58,13.52,13.55,414400.0,5.2488,5.2488,5.2256,5.2372,414400.0
2014-04-24 10:05:00,13.55,13.62,13.55,13.59,243500.0,5.2372,5.2642,5.2372,5.2526,243500.0
2014-04-24 10:10:00,13.59,13.64,13.58,13.63,359200.0,5.2526,5.2719,5.2488,5.2681,359200.0
2014-04-24 10:15:00,13.63,13.67,13.62,13.65,338600.0,5.2681,5.2835,5.2642,5.2758,338600.0
2014-04-24 10:20:00,13.65,13.73,13.62,13.73,576700.0,5.2758,5.3067,5.2642,5.3067,576700.0
2014-04-24 10:25:00,13.73,13.75,13.68,13.7,162500.0,5.3067,5.3145,5.2874,5.2951,162500.0
2014-04-24 10:30:00,13.7,13.76,13.69,13.74,279800.0,5.2951,5.3183,5.2913,5.3106,279800.0
2014-04-24 10:35:00,13.74,13.77,13.74,13.76,199700.0,5.3106,5.3222,5.3106,5.3183,199700.0
2014-04-24 10:40:00,13.76,13.79,13.75,13.78,301200.0,5.3183,5.3299,5.3145,5.3261,301200.0
2014-04-24 10:45:00,13.78,13.83,13.77,13.79,287300.0,5.3261,5.3454,5.3222,5.3299,287300.0
2014-04-24 10:50:00,13.8,13.81,13.76,13.77,176000.0,5.3338,5.3377,5.3183,5.3222,176000.0
2014-04-24 10:55:00,13.77,13.79,13.74,13.77,255700.0,5.3222,5.3299,5.3106,5.3222,255700.0
2014-04-24 11:00:00,13.77,13.79,13.75,13.76,283200.0,5.3222,5.3299,5.3145,5.3183,283200.0
2014-04-24 11:05:00,13.77,13.77,13.73,13.74,120600.0,5.3222,5.3222,5.3067,5.3106,120600.0
2014-04-24 11:10:00,13.75,13.77,13.73,13.75,165900.0,5.3145,5.3222,5.3067,5.3145,165900.0
2014-04-24 11:15:00,13.75,13.76,13.72,13.73,127100.0,5.3145,5.3183,5.3029,5.3067,127100.0
2014-04-24 11:20:00,13.73,13.73,13.65,13.65,267100.0,5.3067,5.3067,5.2758,5.2758,267100.0
2014-04-24 11:25:00,13.65,13.67,13.64,13.64,102000.0,5.2758,5.2835,5.2719,5.2719,102000.0
2014-04-24 11:30:00,13.65,13.71,13.63,13.71,138600.0,5.2758,5.299,5.2681,5.299,138600.0
2014-04-24 11:35:00,13.71,13.72,13.69,13.7,96000.0,5.299,5.3029,5.2913,5.2951,96000.0
2014-04-24 11:40:00,13.7,13.71,13.68,13.7,104400.0,5.2951,5.299,5.2874,5.2951,104400.0
2014-04-24 11:45:00,13.7,13.74,13.69,13.74,112100.0,5.2951,5.3106,5.2913,5.3106,112100.0
2014-04-24 11:50:00,13.74,13.78,13.74,13.77,178400.0,5.3106,5.3261,5.3106,5.3222,178400.0
2014-04-24 11:55:00,13.76,13.78,13.76,13.77,52300.0,5.3183,5.3261,5.3183,5.3222,52300.0
2014-04-24 12:00:00,13.76,13.8,13.75,13.76,123500.0,5.3183,5.3338,5.3145,5.3183,123500.0
2014-04-24 12:05:00,13.77,13.8,13.76,13.79,100200.0,5.3222,5.3338,5.3183,5.3299,100200.0
2014-04-24 12:10:00,13.79,13.79,13.72,13.72,64200.0,5.3299,5.3299,5.3029,5.3029,64200.0
2014-04-24 12:15:00,13.72,13.74,13.71,13.73,79100.0,5.3029,5.3106,5.299,5.3067,79100.0
2014-04-24 12:20:00,13.73,13.74,13.72,13.73,32600.0,5.3067,5.3106,5.3029,5.3067,32600.0
2014-04-24 12:25:00,13.73,13.74,13.7,13.71,64100.0,5.3067,5.3106,5.2951,5.299,64100.0
2014-04-24 12:30:00,13.71,13.73,13.71,13.71,74000.0,5.299,5.3067,5.299,5.299,74000.0
2014-04-24 12:35:00,13.71,13.72,13.69,13.71,98600.0,5.299,5.3029,5.2913,5.299,98600.0
2014-04-24 12:40:00,13.71,13.71,13.67,13.67,151000.0,5.299,5.299,5.2835,5.2835,151000.0
2014-04-24 12:45:00,13.68,13.7,13.67,13.68,126100.0,5.2874,5.2951,5.2835,5.2874,126100.0
2014-04-24 12:50:00,13.68,13.71,13.68,13.7,182400.0,5.2874,5.299,5.2874,5.2951,182400.0
2014-04-24 12:55:00,13.71,13.71,13.67,13.68,228000.0,5.299,5.299,5.2835,5.2874,228000.0
2014-04-24 13:00:00,13.68,13.69,13.67,13.68,105700.0,5.2874,5.2913,5.2835,5.2874,105700.0
2014-04-24 13:05:00,13.69,13.7,13.68,13.69,129900.0,5.2913,5.2951,5.2874,5.2913,129900.0
2014-04-24 13:10:00,13.69,13.71,13.68,13.69,149000.0,5.2913,5.299,5.2874,5.2913,149000.0
2014-04-24 13:15:00,13.69,13.7,13.67,13.7,147900.0,5.2913,5.2951,5.2835,5.2951,147900.0
2014-04-24 13:20:00,13.7,13.72,13.69,13.7,154000.0,5.2951,5.3029,5.2913,5.2951,154000.0
2014-04-24 13:25:00,13.7,13.71,13.69,13.7,73300.0,5.2951,5.299,5.2913,5.2951,73300.0
2014-04-24 13:30:00,13.7,13.73,13.69,13.71,230700.0,5.2951,5.3067,5.2913,5.299,230700.0
2014-04-24 13:35:00,13.71,13.73,13.7,13.71,142800.0,5.299,5.3067,5.2951,5.299,142800.0
2014-04-24 13:40:00,13.72,13.73,13.7,13.72,197400.0,5.3029,5.3067,5.2951,5.3029,197400.0
2014-04-24 13:45:00,13.73,13.73,13.68,13.69,148900.0,5.3067,5.3067,5.2874,5.2913,148900.0
2014-04-24 13:50:00,13.68,13.72,13.68,13.71,169500.0,5.2874,5.3029,5.2874,5.299,169500.0
2014-04-24 13:55:00,13.72,13.72,13.65,13.66,357300.0,5.3029,5.3029,5.2758,5.2797,357300.0
2014-04-24 14:00:00,13.66,13.7,13.65,13.67,341400.0,5.2797,5.2951,5.2758,5.2835,341400.0
2014-04-24 14:05:00,13.67,13.69,13.66,13.68,576700.0,5.2835,5.2913,5.2797,5.2874,576700.0
2014-04-24 14:10:00,13.68,13.7,13.66,13.69,199700.0,5.2874,5.2951,5.2797,5.2913,199700.0
2014-04-24 14:15:00,13.69,13.71,13.68,13.69,111800.0,5.2913,5.299,5.2874,5.2913,111800.0
2014-04-24 14:20:00,13.7,13.71,13.68,13.7,307600.0,5.2951,5.299,5.2874,5.2951,307600.0
2014-04-24 14:25:00,13.7,13.73,13.7,13.7,152900.0,5.2951,5.3067,5.2951,5.2951,152900.0
2014-04-24 14:30:00,13.7,13.75,13.7,13.75,250500.0,5.2951,5.3145,5.2951,5.3145,250500.0
2014-04-24 14:35:00,13.75,13.78,13.74,13.76,160400.0,5.3145,5.3261,5.3106,5.3183,160400.0
2014-04-24 14:40:00,13.76,13.79,13.76,13.76,296500.0,5.3183,5.3299,5.3183,5.3183,296500.0
2014-04-24 14:45:00,13.76,13.76,13.74,13.75,237600.0,5.3183,5.3183,5.3106,5.3145,237600.0
2014-04-24 14:50:00,13.75,13.75,13.72,13.75,204800.0,5.3145,5.3145,5.3029,5.3145,204800.0
2014-04-24 14:55:00,13.76,13.76,13.74,13.74,187800.0,5.3183,5.3183,5.3106,5.3106,187800.0
2014-04-24 15:00:00,13.75,13.75,13.72,13.74,251100.0,5.3145,5.3145,5.3029,5.3106,251100.0
2014-04-24 15:05:00,13.74,13.76,13.73,13.74,278900.0,5.3106,5.3183,5.3067,5.3106,278900.0
2014-04-24 15:10:00,13.74,13.75,13.72,13.74,157600.0,5.3106,5.3145,5.3029,5.3106,157600.0
2014-04-24 15:15:00,13.74,13.74,13.7,13.72,327900.0,5.3106,5.3106,5.2951,5.3029,327900.0
2014-04-24 15:20:00,13.71,13.73,13.7,13.73,134800.0,5.299,5.3067,5.2951,5.3067,134800.0
2014-04-24 15:25:00,13.72,13.73,13.71,13.71,187200.0,5.3029,5.3067,5.299,5.299,187200.0
2014-04-24 15:30:00,13.71,13.72,13.7,13.71,172900.0,5.299,5.3029,5.2951,5.299,172900.0
2014-04-24 15:35:00,13.7,13.73,13.69,13.71,295200.0,5.2951,5.3067,5.2913,5.299,295200.0
2014-04-24 15:40:00,13.71,13.75,13.7,13.73,391900.0,5.299,5.3145,5.2951,5.3067,391900.0
2014-04-24 15:45:00,13.73,13.77,13.72,13.77,348400.0,5.3067,5.3222,5.3029,5.3222,348400.0
2014-04-24 15:50:00,13.77,13.77,13.72,13.72,215000.0,5.3222,5.3222,5.3029,5.3029,215000.0
2014-04-24 15:55:00,13.73,13.74,13.71,13.73,567500.0,5.3067,5.3106,5.299,5.3067,567500.0
2014-04-25 09:30:00,13.59,13.61,13.51,13.51,297900.0,5.2526,5.2604,5.2217,5.2217,297900.0
2014-04-25 09:35:00,13.51,13.51,13.43,13.44,536900.0,5.2217,5.2217,5.1908,5.1946,536900.0
2014-04-25 09:40:00,13.44,13.46,13.38,13.46,660000.0,5.1946,5.2024,5.1715,5.2024,660000.0
2014-04-25 09:45:00,13.45,13.47,13.38,13.39,838200.0,5.1985,5.2062,5.1715,5.1753,838200.0
2014-04-25 09:50:00,13.39,13.43,13.36,13.42,371600.0,5.1753,5.1908,5.1637,5.1869,371600.0
2014-04-25 09:55:00,13.42,13.44,13.4,13.41,367800.0,5.1869,5.1946,5.1792,5.1831,367800.0
2014-04-25 10:00:00,13.42,13.46,13.39,13.45,357800.0,5.1869,5.2024,5.1753,5.1985,357800.0
2014-04-25 10:05:00,13.45,13.46,13.43,13.46,399100.0,5.1985,5.2024,5.1908,5.2024,399100.0
2014-04-25 10:10:00,13.45,13.46,13.43,13.46,285500.0,5.1985,5.2024,5.1908,5.2024,285500.0
2014-04-25 10:15:00,13.46,13.48,13.43,13.43,271900.0,5.2024,5.2101,5.1908,5.1908,271900.0
2014-04-25 10:20:00,13.43,13.45,13.38,13.4,750000.0,5.1908,5.1985,5.1715,5.1792,750000.0
2014-04-25 10:25:00,13.39,13.41,13.34,13.34,524300.0,5.1753,5.1831,5.156,5.156,524300.0
2014-04-25 10:30:00,13.34,13.35,13.31,13.34,539900.0,5.156,5.1599,5.1444,5.156,539900.0
2014-04-25 10:35:00,13.34,13.35,13.3,13.3,391000.0,5.156,5.1599,5.1405,5.1405,391000.0
2014-04-25 10:40:00,13.31,13.32,13.26,13.29,641100.0,5.1444,5.1483,5.1251,5.1367,641100.0
2014-04-25 10:45:00,13.29,13.32,13.27,13.31,329000.0,5.1367,5.1483,5.1289,5.1444,329000.0
2014-04-25 10:50:00,13.3,13.33,13.28,13.29,300000.0,5.1405,5.1521,5.1328,5.1367,300000.0
2014-04-25 10:55:00,13.29,13.3,13.28,13.29,230200.0,5.1367,5.1405,5.1328,5.1367,230200.0
2014-04-25 11:00:00,13.29,13.34,13.27,13.34,292800.0,5.1367,5.156,5.1289,5.156,292800.0
2014-04-25 11:05:00,13.34,13.34,13.21,13.25,491500.0,5.156,5.156,5.1058,5.1212,491500.0
2014-04-25 11:10:00,13.25,13.28,13.23,13.26,311400.0,5.1212,5.1328,5.1135,5.1251,311400.0
2014-04-25 11:15:00,13.26,13.27,13.24,13.26,278500.0,5.1251,5.1289,5.1173,5.1251,278500.0
2014-04-25 11:20:00,13.26,13.27,13.24,13.26,155700.0,5.1251,5.1289,5.1173,5.1251,155700.0
2014-04-25 11:25:00,13.25,13.31,13.24,13.31,327600.0,5.1212,5.1444,5.1173,5.1444,327600.0
2014-04-25 11:30:00,13.31,13.35,13.29,13.34,244200.0,5.1444,5.1599,5.1367,5.156,244200.0
2014-04-25 11:35:00,13.34,13.35,13.32,13.35,127100.0,5.156,5.1599,5.1483,5.1599,127100.0
2014-04-25 11:40:00,13.35,13.36,13.31,13.33,299900.0,5.1599,5.1637,5.1444,5.1521,299900.0
2014-04-25 11:45:00,13.33,13.33,13.29,13.29,83500.0,5.1521,5.1521,5.1367,5.1367,83500.0
2014-04-25 11:50:00,13.3,13.33,13.29,13.32,147400.0,5.1405,5.1521,5.1367,5.1483,147400.0
2014-04-25 11:55:00,13.32,13.37,13.31,13.34,675100.0,5.1483,5.1676,5.1444,5.156,675100.0
2014-04-25 12:00:00,13.34,13.36,13.34,13.35,133500.0,5.156,5.1637,5.156,5.1599,133500.0
2014-04-25 12:05:00,13.35,13.36,13.33,13.35,158400.0,5.1599,5.1637,5.1521,5.1599,158400.0
2014-04-25 12:10:00,13.36,13.37,13.35,13.35,79100.0,5.1637,5.1676,5.1599,5.1599,79100.0
2014-04-25 12:15:00,13.36,13.37,13.34,13.35,56900.0,5.1637,5.1676,5.156,5.1599,56900.0
2014-04-25 12:20:00,13.34,13.37,13.33,13.37,80700.0,5.156,5.1676,5.1521,5.1676,80700.0
2014-04-25 12:25:00,13.37,13.38,13.35,13.37,104000.0,5.1676,5.1715,5.1599,5.1676,104000.0
2014-04-25 12:30:00,13.37,13.38,13.36,13.37,71800.0,5.1676,5.1715,5.1637,5.1676,71800.0
2014-04-25 12:35:00,13.38,13.39,13.35,13.36,131000.0,5.1715,5.1753,5.1599,5.1637,131000.0
2014-04-25 12:40:00,13.36,13.38,13.35,13.38,97000.0,5.1637,5.1715,5.1599,5.1715,97000.0
2014-04-25 12:45:00,13.38,13.41,13.36,13.4,169600.0,5.1715,5.1831,5.1637,5.1792,169600.0
2014-04-25 12:50:00,13.4,13.4,13.37,13.38,107800.0,5.1792,5.1792,5.1676,5.1715,107800.0
2014-04-25 12:55:00,13.38,13.38,13.36,13.36,57900.0,5.1715,5.1715,5.1637,5.1637,57900.0
2014-04-25 13:00:00,13.36,13.38,13.36,13.38,1663700.0,5.1637,5.1715,5.1637,5.1715,1663700.0
2014-04-25 13:05:00,13.37,13.38,13.36,13.38,75300.0,5.1676,5.1715,5.1637,5.1715,75300.0
2014-04-25 13:10:00,13.38,13.41,13.37,13.4,223300.0,5.1715,5.1831,5.1676,5.1792,223300.0
2014-04-25 13:15:00,13.4,13.41,13.38,13.39,76100.0,5.1792,5.1831,5.1715,5.1753,76100.0
2014-04-25 13:20:00,13.39,13.44,13.39,13.42,109500.0,5.1753,5.1946,5.1753,5.1869,109500.0
2014-04-25 13:25:00,13.42,13.45,13.42,13.43,96400.0,5.1869,5.1985,5.1869,5.1908,96400.0
2014-04-25 13:30:00,13.43,13.43,13.41,13.43,67100.0,5.1908,5.1908,5.1831,5.1908,67100.0
2014-04-25 13:35:00,13.43,13.43,13.4,13.41,76600.0,5.1908,5.1908,5.1792,5.1831,76600.0
2014-04-25 13:40:00,13.41,13.43,13.4,13.41,233900.0,5.1831,5.1908,5.1792,5.1831,233900.0
2014-04-25 13:45:00,13.4,13.44,13.4,13.43,128100.0,5.1792,5.1946,5.1792,5.1908,128100.0
2014-04-25 13:50:00,13.42,13.43,13.39,13.43,157900.0,5.1869,5.1908,5.1753,5.1908,157900.0
2014-04-25 13:55:00,13.43,13.45,13.42,13.45,101400.0,5.1908,5.1985,5.1869,5.1985,101400.0
2014-04-25 14:00:00,13.45,13.46,13.44,13.45,136800.0,5.1985,5.2024,5.1946,5.1985,136800.0
2014-04-25 14:05:00,13.45,13.49,13.45,13.48,257800.0,5.1985,5.214,5.1985,5.2101,257800.0
2014-04-25 14:10:00,13.49,13.5,13.47,13.48,169700.0,5.214,5.2178,5.2062,5.2101,169700.0
2014-04-25 14:15:00,13.48,13.49,13.45,13.46,159900.0,5.2101,5.214,5.1985,5.2024,159900.0
2014-04-25 14:20:00,13.47,13.47,13.42,13.42,111700.0,5.2062,5.2062,5.1869,5.1869,111700.0
2014-04-25 14:25:00,13.42,13.45,13.42,13.42,288900.0,5.1869,5.1985,5.1869,5.1869,288900.0
2014-04-25 14:30:00,13.42,13.43,13.4,13.41,88700.0,5.1869,5.1908,5.1792,5.1831,88700.0
2014-04-25 14:35:00,13.41,13.44,13.41,13.42,108400.0,5.1831,5.1946,5.1831,5.1869,108400.0
2014-04-25 14:40:00,13.42,13.42,13.38,13.38,83700.0,5.1869,5.1869,5.1715,5.1715,83700.0
2014-04-25 14:45:00,13.38,13.41,13.38,13.39,65800.0,5.1715,5.1831,5.1715,5.1753,65800.0
2014-04-25 14:50:00,13.39,13.4,13.39,13.4,46200.0,5.1753,5.1792,5.1753,5.1792,46200.0
2014-04-25 14:55:00,13.39,13.41,13.39,13.41,70500.0,5.1753,5.1831,5.1753,5.1831,70500.0
2014-04-25 15:00:00,13.4,13.42,13.4,13.42,139700.0,5.1792,5.1869,5.1792,5.1869,139700.0
2014-04-25 15:05:00,13.42,13.47,13.41,13.45,398700.0,5.1869,5.2062,5.1831,5.1985,398700.0
2014-04-25 15:10:00,13.44,13.46,13.43,13.45,97800.0,5.1946,5.2024,5.1908,5.1985,97800.0
2014-04-25 15:15:00,13.44,13.46,13.44,13.45,96100.0,5.1946,5.2024,5.1946,5.1985,96100.0
2014-04-25 15:20:00,13.45,13.46,13.45,13.46,40200.0,5.1985,5.2024,5.1985,5.2024,40200.0
2014-04-25 15:25:00,13.46,13.47,13.45,13.47,91600.0,5.2024,5.2062,5.1985,5.2062,91600.0
2014-04-25 15:30:00,13.46,13.51,13.46,13.5,368900.0,5.2024,5.2217,5.2024,5.2178,368900.0
2014-04-25 15:35:00,13.49,13.53,13.48,13.52,246900.0,5.214,5.2294,5.2101,5.2256,246900.0
2014-04-25 15:40:00,13.53,13.53,13.48,13.48,155700.0,5.2294,5.2294,5.2101,5.2101,155700.0
2014-04-25 15:45:00,13.49,13.53,13.48,13.52,283000.0,5.214,5.2294,5.2101,5.2256,283000.0
2014-04-25 15:50:00,13.51,13.52,13.5,13.5,197600.0,5.2217,5.2256,5.2178,5.2178,197600.0
2014-04-25 15:55:00,13.5,13.51,13.49,13.49,384800.0,5.2178,5.2217,5.214,5.214,384800.0
2014-04-28 09:30:00,13.41,13.43,13.35,13.35,415200.0,5.1831,5.1908,5.1599,5.1599,415200.0
2014-04-28 09:35:00,13.36,13.36,13.31,13.33,257800.0,5.1637,5.1637,5.1444,5.1521,257800.0
2014-04-28 09:40:00,13.33,13.34,13.27,13.28,324200.0,5.1521,5.156,5.1289,5.1328,324200.0
2014-04-28 09:45:00,13.28,13.33,13.26,13.27,307700.0,5.1328,5.1521,5.1251,5.1289,307700.0
2014-04-28 09:50:00,13.27,13.29,13.26,13.28,322100.0,5.1289,5.1367,5.1251,5.1328,322100.0
2014-04-28 09:55:00,13.29,13.29,13.24,13.27,282800.0,5.1367,5.1367,5.1173,5.1289,282800.0
2014-04-28 10:00:00,13.27,13.31,13.26,13.29,277800.0,5.1289,5.1444,5.1251,5.1367,277800.0
2014-04-28 10:05:00,13.29,13.29,13.27,13.28,158800.0,5.1367,5.1367,5.1289,5.1328,158800.0
2014-04-28 10:10:00,13.29,13.29,13.25,13.26,194400.0,5.1367,5.1367,5.1212,5.1251,194400.0
2014-04-28 10:15:00,13.27,13.28,13.24,13.25,365000.0,5.1289,5.1328,5.1173,5.1212,365000.0
2014-04-28 10:20:00,13.26,13.3,13.26,13.27,285400.0,5.1251,5.1405,5.1251,5.1289,285400.0
2014-04-28 10:25:00,13.27,13.29,13.25,13.27,372600.0,5.1289,5.1367,5.1212,5.1289,372600.0
2014-04-28 10:30:00,13.27,13.3,13.26,13.28,206800.0,5.1289,5.1405,5.1251,5.1328,206800.0
2014-04-28 10:35:00,13.27,13.3,13.25,13.3,174200.0,5.1289,5.1405,5.1212,5.1405,174200.0
2014-04-28 10:40:00,13.31,13.38,13.31,13.37,260700.0,5.1444,5.1715,5.1444,5.1676,260700.0
2014-04-28 10:45:00,13.37,13.41,13.35,13.4,626500.0,5.1676,5.1831,5.1599,5.1792,626500.0
2014-04-28 10:50:00,13.4,13.45,13.38,13.44,612000.0,5.1792,5.1985,5.1715,5.1946,612000.0
2014-04-28 10:55:00,13.44,13.48,13.43,13.48,335300.0,5.1946,5.2101,5.1908,5.2101,335300.0
2014-04-28 11:00:00,13.48,13.57,13.48,13.57,1039700.0,5.2101,5.2449,5.2101,5.2449,1039700.0
2014-04-28 11:05:00,13.57,13.69,13.57,13.68,399400.0,5.2449,5.2913,5.2449,5.2874,399400.0
2014-04-28 11:10:00,13.69,13.76,13.68,13.74,1429300.0,5.2913,5.3183,5.2874,5.3106,1429300.0
2014-04-28 11:15:00,13.74,13.77,13.69,13.75,993300.0,5.3106,5.3222,5.2913,5.3145,993300.0
2014-04-28 11:20:00,13.75,13.76,13.74,13.76,645100.0,5.3145,5.3183,5.3106,5.3183,645100.0
2014-04-28 11:25:00,13.75,13.77,13.74,13.74,345400.0,5.3145,5.3222,5.3106,5.3106,345400.0
2014-04-28 11:30:00,13.74,13.84,13.74,13.84,1065300.0,5.3106,5.3493,5.3106,5.3493,1065300.0
2014-04-28 11:35:00,13.83,13.85,13.78,13.84,412000.0,5.3454,5.3531,5.3261,5.3493,412000.0
2014-04-28 11:40:00,13.84,13.86,13.8,13.81,906000.0,5.3493,5.357,5.3338,5.3377,906000.0
2014-04-28 11:45:00,13.81,13.85,13.81,13.83,482200.0,5.3377,5.3531,5.3377,5.3454,482200.0
2014-04-28 11:50:00,13.83,13.92,13.83,13.9,1030000.0,5.3454,5.3802,5.3454,5.3724,1030000.0
2014-04-28 11:55:00,13.9,13.91,13.78,13.79,490000.0,5.3724,5.3763,5.3261,5.3299,490000.0
2014-04-28 12:00:00,13.79,13.84,13.79,13.8,250800.0,5.3299,5.3493,5.3299,5.3338,250800.0
2014-04-28 12:05:00,13.8,13.83,13.8,13.82,110700.0,5.3338,5.3454,5.3338,5.3415,110700.0
2014-04-28 12:10:00,13.82,13.88,13.82,13.86,312700.0,5.3415,5.3647,5.3415,5.357,312700.0
2014-04-28 12:15:00,13.86,13.87,13.82,13.82,129200.0,5.357,5.3608,5.3415,5.3415,129200.0
2014-04-28 12:20:00,13.82,13.83,13.78,13.79,264800.0,5.3415,5.3454,5.3261,5.3299,264800.0
2014-04-28 12:25:00,13.79,13.82,13.79,13.8,249800.0,5.3299,5.3415,5.3299,5.3338,249800.0
2014-04-28 12:30:00,13.8,13.81,13.77,13.77,97400.0,5.3338,5.3377,5.3222,5.3222,97400.0
2014-04-28 12:35:00,13.78,13.81,13.77,13.81,99100.0,5.3261,5.3377,5.3222,5.3377,99100.0
2014-04-28 12:40:00,13.81,13.83,13.79,13.79,227000.0,5.3377,5.3454,5.3299,5.3299,227000.0
2014-04-28 12:45:00,13.79,13.81,13.78,13.79,224500.0,5.3299,5.3377,5.3261,5.3299,224500.0
2014-04-28 12:50:00,13.79,13.81,13.79,13.79,187800.0,5.3299,5.3377,5.3299,5.3299,187800.0
2014-04-28 12:55:00,13.79,13.82,13.79,13.82,112400.0,5.3299,5.3415,5.3299,5.3415,112400.0
2014-04-28 13:00:00,13.82,13.82,13.78,13.78,244700.0,5.3415,5.3415,5.3261,5.3261,244700.0
2014-04-28 13:05:00,13.78,13.79,13.69,13.69,475100.0,5.3261,5.3299,5.2913,5.2913,475100.0
2014-04-28 13:10:00,13.69,13.73,13.68,13.72,61900.0,5.2913,5.3067,5.2874,5.3029,61900.0
2014-04-28 13:15:00,13.72,13.77,13.72,13.76,196100.0,5.3029,5.3222,5.3029,5.3183,196100.0
2014-04-28 13:20:00,13.75,13.76,13.71,13.73,315100.0,5.3145,5.3183,5.299,5.3067,315100.0
2014-04-28 13:25:00,13.72,13.74,13.7,13.7,214800.0,5.3029,5.3106,5.2951,5.2951,214800.0
2014-04-28 13:30:00,13.7,13.7,13.67,13.69,204500.0,5.2951,5.2951,5.2835,5.2913,204500.0
2014-04-28 13:35:00,13.68,13.71,13.68,13.69,214100.0,5.2874,5.299,5.2874,5.2913,214100.0
2014-04-28 13:40:00,13.7,13.72,13.69,13.72,58600.0,5.2951,5.3029,5.2913,5.3029,58600.0
2014-04-28 13:45:00,13.72,13.76,13.71,13.76,176900.0,5.3029,5.3183,5.299,5.3183,176900.0
2014-04-28 13:50:00,13.76,13.76,13.74,13.75,244600.0,5.3183,5.3183,5.3106,5.3145,244600.0
2014-04-28 13:55:00,13.75,13.75,13.74,13.74,124100.0,5.3145,5.3145,5.3106,5.3106,124100.0
2014-04-28 14:00:00,13.75,13.77,13.74,13.77,470300.0,5.3145,5.3222,5.3106,5.3222,470300.0
2014-04-28 14:05:00,13.77,13.77,13.71,13.74,515400.0,5.3222,5.3222,5.299,5.3106,515400.0
2014-04-28 14:10:00,13.74,13.79,13.74,13.79,191200.0,5.3106,5.3299,5.3106,5.3299,191200.0
2014-04-28 14:15:00,13.79,13.8,13.77,13.79,282900.0,5.3299,5.3338,5.3222,5.3299,282900.0
2014-04-28 14:20:00,13.79,13.81,13.78,13.81,146000.0,5.3299,5.3377,5.3261,5.3377,146000.0
2014-04-28 14:25:00,13.81,13.83,13.8,13.81,286400.0,5.3377,5.3454,5.3338,5.3377,286400.0
2014-04-28 14:30:00,13.81,13.86,13.81,13.86,342600.0,5.3377,5.357,5.3377,5.357,342600.0
2014-04-28 14:35:00,13.86,13.92,13.85,13.92,448800.0,5.357,5.3802,5.3531,5.3802,448800.0
2014-04-28 14:40:00,13.91,13.97,13.9,13.96,728500.0,5.3763,5.3995,5.3724,5.3956,728500.0
2014-04-28 14:45:00,13.97,14.01,13.96,14.0,518400.0,5.3995,5.415,5.3956,5.4111,518400.0
2014-04-28 14:50:00,14.01,14.03,13.98,13.99,620200.0,5.415,5.4227,5.4034,5.4072,620200.0
2014-04-28 14:55:00,14.0,14.0,13.97,13.98,135900.0,5.4111,5.4111,5.3995,5.4034,135900.0
2014-04-28 15:00:00,13.97,13.98,13.92,13.93,235900.0,5.3995,5.4034,5.3802,5.384,235900.0
2014-04-28 15:05:00,13.93,13.93,13.9,13.92,309600.0,5.384,5.384,5.3724,5.3802,309600.0
2014-04-28 15:10:00,13.91,13.93,13.9,13.91,285600.0,5.3763,5.384,5.3724,5.3763,285600.0
2014-04-28 15:15:00,13.9,13.94,13.9,13.92,161700.0,5.3724,5.3879,5.3724,5.3802,161700.0
2014-04-28 15:20:00,13.92,13.94,13.91,13.92,170500.0,5.3802,5.3879,5.3763,5.3802,170500.0
2014-04-28 15:25:00,13.92,13.94,13.91,13.91,250200.0,5.3802,5.3879,5.3763,5.3763,250200.0
2014-04-28 15:30:00,13.92,13.95,13.91,13.93,265800.0,5.3802,5.3918,5.3763,5.384,265800.0
2014-04-28 15:35:00,13.93,13.96,13.93,13.95,411400.0,5.384,5.3956,5.384,5.3918,411400.0
2014-04-28 15:40:00,13.95,13.99,13.95,13.98,483200.0,5.3918,5.4072,5.3918,5.4034,483200.0
2014-04-28 15:45:00,13.98,13.98,13.95,13.98,657600.0,5.4034,5.4034,5.3918,5.4034,657600.0
2014-04-28 15:50:00,13.98,13.99,13.96,13.97,310200.0,5.4034,5.4072,5.3956,5.3995,310200.0
2014-04-28 15:55:00,13.97,14.0,13.97,13.98,1276200.0,5.3995,5.4111,5.3995,5.4034,1276200.0
2014-04-29 09:30:00,14.06,14.22,14.05,14.2,937500.0,5.4343,5.4961,5.4304,5.4884,937500.0
2014-04-29 09:35:00,14.21,14.29,14.14,14.28,726600.0,5.4923,5.5232,5.4652,5.5193,726600.0
2014-04-29 09:40:00,14.29,14.35,14.28,14.33,748000.0,5.5232,5.5464,5.5193,5.5386,748000.0
2014-04-29 09:45:00,14.33,14.48,14.33,14.47,925300.0,5.5386,5.5966,5.5386,5.5927,925300.0
2014-04-29 09:50:00,14.47,14.58,14.36,14.37,2080200.0,5.5927,5.6353,5.5502,5.5541,2080200.0
2014-04-29 09:55:00,14.38,14.42,14.31,14.37,695100.0,5.558,5.5734,5.5309,5.5541,695100.0
2014-04-29 10:00:00,14.37,14.43,14.35,14.42,434400.0,5.5541,5.5773,5.5464,5.5734,434400.0
2014-04-29 10:05:00,14.42,14.48,14.4,14.48,666100.0,5.5734,5.5966,5.5657,5.5966,666100.0
2014-04-29 10:10:00,14.48,14.5,14.41,14.48,353800.0,5.5966,5.6043,5.5696,5.5966,353800.0
2014-04-29 10:15:00,14.48,14.48,14.4,14.4,294900.0,5.5966,5.5966,5.5657,5.5657,294900.0
2014-04-29 10:20:00,14.4,14.42,14.36,14.37,261100.0,5.5657,5.5734,5.5502,5.5541,261100.0
2014-04-29 10:25:00,14.38,14.4,14.36,14.37,439800.0,5.558,5.5657,5.5502,5.5541,439800.0
2014-04-29 10:30:00,14.37,14.42,14.34,14.41,543400.0,5.5541,5.5734,5.5425,5.5696,543400.0
2014-04-29 10:35:00,14.42,14.43,14.38,14.38,272300.0,5.5734,5.5773,5.558,5.558,272300.0
2014-04-29 10:40:00,14.39,14.39,14.28,14.34,416100.0,5.5618,5.5618,5.5193,5.5425,416100.0
2014-04-29 10:45:00,14.34,14.34,14.29,14.32,313300.0,5.5425,5.5425,5.5232,5.5348,313300.0
2014-04-29 10:50:00,14.33,14.37,14.31,14.33,304900.0,5.5386,5.5541,5.5309,5.5386,304900.0
2014-04-29 10:55:00,14.33,14.38,14.29,14.37,630800.0,5.5386,5.558,5.5232,5.5541,630800.0
2014-04-29 11:00:00,14.37,14.42,14.35,14.42,452000.0,5.5541,5.5734,5.5464,5.5734,452000.0
2014-04-29 11:05:00,14.43,14.44,14.4,14.4,422100.0,5.5773,5.5812,5.5657,5.5657,422100.0
2014-04-29 11:10:00,14.41,14.44,14.38,14.39,413300.0,5.5696,5.5812,5.558,5.5618,413300.0
2014-04-29 11:15:00,14.38,14.46,14.38,14.45,253000.0,5.558,5.5889,5.558,5.585,253000.0
2014-04-29 11:20:00,14.45,14.48,14.43,14.47,325000.0,5.585,5.5966,5.5773,5.5927,325000.0
2014-04-29 11:25:00,14.47,14.48,14.42,14.44,265900.0,5.5927,5.5966,5.5734,5.5812,265900.0
2014-04-29 11:30:00,14.44,14.47,14.44,14.46,192200.0,5.5812,5.5927,5.5812,5.5889,192200.0
2014-04-29 11:35:00,14.46,14.48,14.45,14.47,143200.0,5.5889,5.5966,5.585,5.5927,143200.0
2014-04-29 11:40:00,14.47,14.47,14.44,14.45,147600.0,5.5927,5.5927,5.5812,5.585,147600.0
2014-04-29 11:45:00,14.46,14.46,14.38,14.39,242600.0,5.5889,5.5889,5.558,5.5618,242600.0
2014-04-29 11:50:00,14.38,14.4,14.37,14.39,293100.0,5.558,5.5657,5.5541,5.5618,293100.0
2014-04-29 11:55:00,14.39,14.43,14.38,14.39,184100.0,5.5618,5.5773,5.558,5.5618,184100.0
2014-04-29 12:00:00,14.39,14.42,14.39,14.41,112700.0,5.5618,5.5734,5.5618,5.5696,112700.0
2014-04-29 12:05:00,14.41,14.42,14.4,14.4,156500.0,5.5696,5.5734,5.5657,5.5657,156500.0
2014-04-29 12:10:00,14.4,14.41,14.38,14.38,89500.0,5.5657,5.5696,5.558,5.558,89500.0
2014-04-29 12:15:00,14.39,14.43,14.38,14.4,319000.0,5.5618,5.5773,5.558,5.5657,319000.0
2014-04-29 12:20:00,14.39,14.43,14.39,14.4,154200.0,5.5618,5.5773,5.5618,5.5657,154200.0
2014-04-29 12:25:00,14.41,14.42,14.38,14.39,166400.0,5.5696,5.5734,5.558,5.5618,166400.0
2014-04-29 12:30:00,14.38,14.41,14.38,14.4,133000.0,5.558,5.5696,5.558,5.5657,133000.0
2014-04-29 12:35:00,14.4,14.41,14.37,14.37,247600.0,5.5657,5.5696,5.5541,5.5541,247600.0
2014-04-29 12:40:00,14.37,14.38,14.36,14.36,114800.0,5.5541,5.558,5.5502,5.5502,114800.0
2014-04-29 12:45:00,14.36,14.37,14.34,14.35,364200.0,5.5502,5.5541,5.5425,5.5464,364200.0
2014-04-29 12:50:00,14.35,14.37,14.34,14.35,269300.0,5.5464,5.5541,5.5425,5.5464,269300.0
2014-04-29 12:55:00,14.34,14.38,14.34,14.35,163900.0,5.5425,5.558,5.5425,5.5464,163900.0
2014-04-29 13:00:00,14.34,14.36,14.33,14.34,97600.0,5.5425,5.5502,5.5386,5.5425,97600.0
2014-04-29 13:05:00,14.33,14.34,14.3,14.32,199800.0,5.5386,5.5425,5.527,5.5348,199800.0
2014-04-29 13:10:00,14.32,14.32,14.3,14.31,97700.0,5.5348,5.5348,5.527,5.5309,97700.0
2014-04-29 13:15:00,14.3,14.34,14.3,14.34,226900.0,5.527,5.5425,5.527,5.5425,226900.0
2014-04-29 13:20:00,14.34,14.35,14.31,14.34,164700.0,5.5425,5.5464,5.5309,5.5425,164700.0
2014-04-29 13:25:00,14.34,14.37,14.34,14.37,96100.0,5.5425,5.5541,5.5425,5.5541,96100.0
2014-04-29 13:30:00,14.37,14.38,14.35,14.35,50400.0,5.5541,5.558,5.5464,5.5464,50400.0
2014-04-29 13:35:00,14.35,14.37,14.35,14.36,200100.0,5.5464,5.5541,5.5464,5.5502,200100.0
2014-04-29 13:40:00,14.37,14.37,14.33,14.33,188500.0,5.5541,5.5541,5.5386,5.5386,188500.0
2014-04-29 13:45:00,14.33,14.34,14.29,14.3,185000.0,5.5386,5.5425,5.5232,5.527,185000.0
2014-04-29 13:50:00,14.31,14.32,14.25,14.26,248400.0,5.5309,5.5348,5.5077,5.5116,248400.0
2014-04-29 13:55:00,14.26,14.27,14.24,14.25,168400.0,5.5116,5.5154,5.5039,5.5077,168400.0
2014-04-29 14:00:00,14.25,14.26,14.21,14.23,179100.0,5.5077,5.5116,5.4923,5.5,179100.0
2014-04-29 14:05:00,14.23,14.27,14.21,14.26,143800.0,5.5,5.5154,5.4923,5.5116,143800.0
2014-04-29 14:10:00,14.26,14.28,14.25,14.26,122900.0,5.5116,5.5193,5.5077,5.5116,122900.0
2014-04-29 14:15:00,14.27,14.28,14.26,14.27,116900.0,5.5154,5.5193,5.5116,5.5154,116900.0
2014-04-29 14:20:00,14.27,14.29,14.25,14.29,115300.0,5.5154,5.5232,5.5077,5.5232,115300.0
2014-04-29 14:25:00,14.29,14.29,14.2,14.21,183900.0,5.5232,5.5232,5.4884,5.4923,183900.0
2014-04-29 14:30:00,14.21,14.25,14.2,14.25,118800.0,5.4923,5.5077,5.4884,5.5077,118800.0
2014-04-29 14:35:00,14.25,14.26,14.22,14.22,116200.0,5.5077,5.5116,5.4961,5.4961,116200.0
2014-04-29 14:40:00,14.22,14.23,14.18,14.19,171000.0,5.4961,5.5,5.4807,5.4845,171000.0
2014-04-29 14:45:00,14.19,14.21,14.18,14.18,204200.0,5.4845,5.4923,5.4807,5.4807,204200.0
2014-04-29 14:50:00,14.18,14.19,14.16,14.18,171800.0,5.4807,5.4845,5.4729,5.4807,171800.0
2014-04-29 14:55:00,14.18,14.18,14.13,14.15,190000.0,5.4807,5.4807,5.4613,5.4691,190000.0
2014-04-29 15:00:00,14.15,14.17,14.14,14.14,433600.0,5.4691,5.4768,5.4652,5.4652,433600.0
2014-04-29 15:05:00,14.15,14.16,14.14,14.15,209400.0,5.4691,5.4729,5.4652,5.4691,209400.0
2014-04-29 15:10:00,14.14,14.17,14.11,14.14,532800.0,5.4652,5.4768,5.4536,5.4652,532800.0
2014-04-29 15:15:00,14.14,14.15,14.12,14.14,245900.0,5.4652,5.4691,5.4575,5.4652,245900.0
2014-04-29 15:20:00,14.14,14.15,14.13,14.14,164100.0,5.4652,5.4691,5.4613,5.4652,164100.0
2014-04-29 15:25:00,14.13,14.14,14.13,14.14,98500.0,5.4613,5.4652,5.4613,5.4652,98500.0
2014-04-29 15:30:00,14.13,14.14,14.1,14.13,337300.0,5.4613,5.4652,5.4497,5.4613,337300.0
2014-04-29 15:35:00,14.12,14.17,14.12,14.13,648600.0,5.4575,5.4768,5.4575,5.4613,648600.0
2014-04-29 15:40:00,14.14,14.16,14.13,14.16,240500.0,5.4652,5.4729,5.4613,5.4729,240500.0
2014-04-29 15:45:00,14.16,14.17,14.12,14.13,691900.0,5.4729,5.4768,5.4575,5.4613,691900.0
2014-04-29 15:50:00,14.13,14.15,14.12,14.12,725800.0,5.4613,5.4691,5.4575,5.4575,725800.0
2014-04-29 15:55:00,14.12,14.15,14.1,14.14,1053400.0,5.4575,5.4691,5.4497,5.4652,1053400.0
2014-04-30 09:30:00,14.03,14.14,13.99,14.13,566100.0,5.4227,5.4652,5.4072,5.4613,566100.0
2014-04-30 09:35:00,14.13,14.14,14.01,14.06,544700.0,5.4613,5.4652,5.415,5.4343,544700.0
2014-04-30 09:40:00,14.05,14.12,14.05,14.07,292200.0,5.4304,5.4575,5.4304,5.4381,292200.0
2014-04-30 09:45:00,14.07,14.13,14.07,14.12,515600.0,5.4381,5.4613,5.4381,5.4575,515600.0
2014-04-30 09:50:00,14.12,14.14,14.08,14.09,601200.0,5.4575,5.4652,5.442,5.4459,601200.0
2014-04-30 09:55:00,14.09,14.1,14.05,14.05,136700.0,5.4459,5.4497,5.4304,5.4304,136700.0
2014-04-30 10:00:00,14.05,14.07,14.0,14.03,257900.0,5.4304,5.4381,5.4111,5.4227,257900.0
2014-04-30 10:05:00,14.02,14.06,14.0,14.05,177300.0,5.4188,5.4343,5.4111,5.4304,177300.0
2014-04-30 10:10:00,14.05,14.09,14.04,14.04,252900.0,5.4304,5.4459,5.4266,5.4266,252900.0
2014-04-30 10:15:00,14.05,14.06,13.91,13.92,354200.0,5.4304,5.4343,5.3763,5.3802,354200.0
2014-04-30 10:20:00,13.92,13.96,13.9,13.92,478500.0,5.3802,5.3956,5.3724,5.3802,478500.0
2014-04-30 10:25:00,13.93,13.95,13.89,13.92,117600.0,5.384,5.3918,5.3686,5.3802,117600.0
2014-04-30 10:30:00,13.91,14.01,13.91,13.97,298700.0,5.3763,5.415,5.3763,5.3995,298700.0
2014-04-30 10:35:00,13.96,13.98,13.91,13.92,245900.0,5.3956,5.4034,5.3763,5.3802,245900.0
2014-04-30 10:40:00,13.92,13.95,13.89,13.9,196500.0,5.3802,5.3918,5.3686,5.3724,196500.0
2014-04-30 10:45:00,13.91,13.95,13.87,13.95,276700.0,5.3763,5.3918,5.3608,5.3918,276700.0
2014-04-30 10:50:00,13.95,13.96,13.92,13.92,173400.0,5.3918,5.3956,5.3802,5.3802,173400.0
2014-04-30 10:55:00,13.92,13.96,13.91,13.93,240000.0,5.3802,5.3956,5.3763,5.384,240000.0
2014-04-30 11:00:00,13.93,13.95,13.91,13.95,112500.0,5.384,5.3918,5.3763,5.3918,112500.0
2014-04-30 11:05:00,13.96,13.97,13.92,13.95,201100.0,5.3956,5.3995,5.3802,5.3918,201100.0
2014-04-30 11:10:00,13.96,14.02,13.95,13.97,261000.0,5.3956,5.4188,5.3918,5.3995,261000.0
2014-04-30 11:15:00,13.97,14.03,13.96,13.97,210100.0,5.3995,5.4227,5.3956,5.3995,210100.0
2014-04-30 11:20:00,13.97,14.03,13.97,14.01,140200.0,5.3995,5.4227,5.3995,5.415,140200.0
2014-04-30 11:25:00,14.0,14.03,13.99,14.03,75300.0,5.4111,5.4227,5.4072,5.4227,75300.0
2014-04-30 11:30:00,14.03,14.07,14.03,14.06,119300.0,5.4227,5.4381,5.4227,5.4343,119300.0
2014-04-30 11:35:00,14.05,14.09,14.05,14.08,150600.0,5.4304,5.4459,5.4304,5.442,150600.0
2014-04-30 11:40:00,14.07,14.08,14.03,14.03,165700.0,5.4381,5.442,5.4227,5.4227,165700.0
2014-04-30 11:45:00,14.02,14.06,14.02,14.06,81800.0,5.4188,5.4343,5.4188,5.4343,81800.0
2014-04-30 11:50:00,14.06,14.09,14.04,14.04,127100.0,5.4343,5.4459,5.4266,5.4266,127100.0
2014-04-30 11:55:00,14.04,14.05,14.02,14.05,88200.0,5.4266,5.4304,5.4188,5.4304,88200.0
2014-04-30 12:00:00,14.05,14.05,14.01,14.01,95400.0,5.4304,5.4304,5.415,5.415,95400.0
2014-04-30 12:05:00,14.02,14.04,14.01,14.04,105400.0,5.4188,5.4266,5.415,5.4266,105400.0
2014-04-30 12:10:00,14.04,14.04,14.0,14.02,64900.0,5.4266,5.4266,5.4111,5.4188,64900.0
2014-04-30 12:15:00,14.02,14.04,14.01,14.03,97300.0,5.4188,5.4266,5.415,5.4227,97300.0
2014-04-30 12:20:00,14.02,14.03,14.01,14.02,37500.0,5.4188,5.4227,5.415,5.4188,37500.0
2014-04-30 12:25:00,14.02,14.02,14.0,14.02,74800.0,5.4188,5.4188,5.4111,5.4188,74800.0
2014-04-30 12:30:00,14.02,14.03,14.0,14.0,70500.0,5.4188,5.4227,5.4111,5.4111,70500.0
2014-04-30 12:35:00,14.0,14.01,13.99,14.0,59600.0,5.4111,5.415,5.4072,5.4111,59600.0
2014-04-30 12:40:00,14.01,14.02,13.99,14.0,47200.0,5.415,5.4188,5.4072,5.4111,47200.0
2014-04-30 12:45:00,14.0,14.0,13.97,13.98,66500.0,5.4111,5.4111,5.3995,5.4034,66500.0
2014-04-30 12:50:00,13.97,13.99,13.96,13.96,163600.0,5.3995,5.4072,5.3956,5.3956,163600.0
2014-04-30 12:55:00,13.96,13.98,13.95,13.96,138700.0,5.3956,5.4034,5.3918,5.3956,138700.0
2014-04-30 13:00:00,13.96,13.96,13.95,13.96,33600.0,5.3956,5.3956,5.3918,5.3956,33600.0
2014-04-30 13:05:00,13.95,13.96,13.95,13.96,38900.0,5.3918,5.3956,5.3918,5.3956,38900.0
2014-04-30 13:10:00,13.96,13.97,13.95,13.97,116400.0,5.3956,5.3995,5.3918,5.3995,116400.0
2014-04-30 13:15:00,13.97,13.98,13.96,13.98,42000.0,5.3995,5.4034,5.3956,5.4034,42000.0
2014-04-30 13:20:00,13.98,13.98,13.92,13.95,304700.0,5.4034,5.4034,5.3802,5.3918,304700.0
2014-04-30 13:25:00,13.95,13.97,13.94,13.96,69100.0,5.3918,5.3995,5.3879,5.3956,69100.0
2014-04-30 13:30:00,13.96,13.98,13.93,13.93,85000.0,5.3956,5.4034,5.384,5.384,85000.0
2014-04-30 13:35:00,13.93,13.94,13.91,13.92,192600.0,5.384,5.3879,5.3763,5.3802,192600.0
2014-04-30 13:40:00,13.93,13.93,13.89,13.91,220400.0,5.384,5.384,5.3686,5.3763,220400.0
2014-04-30 13:45:00,13.91,13.93,13.89,13.89,124700.0,5.3763,5.384,5.3686,5.3686,124700.0
2014-04-30 13:50:00,13.9,13.93,13.89,13.91,132400.0,5.3724,5.384,5.3686,5.3763,132400.0
2014-04-30 13:55:00,13.92,13.93,13.89,13.89,154700.0,5.3802,5.384,5.3686,5.3686,154700.0
2014-04-30 14:00:00,13.89,13.96,13.87,13.96,289900.0,5.3686,5.3956,5.3608,5.3956,289900.0
2014-04-30 14:05:00,13.96,13.96,13.91,13.92,115600.0,5.3956,5.3956,5.3763,5.3802,115600.0
2014-04-30 14:10:00,13.92,13.92,13.86,13.9,244000.0,5.3802,5.3802,5.357,5.3724,244000.0
2014-04-30 14:15:00,13.9,13.9,13.88,13.9,309900.0,5.3724,5.3724,5.3647,5.3724,309900.0
2014-04-30 14:20:00,13.9,13.92,13.88,13.89,330400.0,5.3724,5.3802,5.3647,5.3686,330400.0
2014-04-30 14:25:00,13.89,13.91,13.88,13.91,79300.0,5.3686,5.3763,5.3647,5.3763,79300.0
2014-04-30 14:30:00,13.91,13.92,13.9,13.9,243700.0,5.3763,5.3802,5.3724,5.3724,243700.0
2014-04-30 14:35:00,13.9,13.92,13.9,13.91,221600.0,5.3724,5.3802,5.3724,5.3763,221600.0
2014-04-30 14:40:00,13.91,13.92,13.89,13.9,178100.0,5.3763,5.3802,5.3686,5.3724,178100.0
2014-04-30 14:45:00,13.89,13.93,13.89,13.92,87000.0,5.3686,5.384,5.3686,5.3802,87000.0
2014-04-30 14:50:00,13.92,13.93,13.9,13.91,112000.0,5.3802,5.384,5.3724,5.3763,112000.0
2014-04-30 14:55:00,13.91,13.92,13.88,13.91,325100.0,5.3763,5.3802,5.3647,5.3763,325100.0
2014-04-30 15:00:00,13.9,13.91,13.85,13.86,204300.0,5.3724,5.3763,5.3531,5.357,204300.0
2014-04-30 15:05:00,13.86,13.87,13.85,13.86,98200.0,5.357,5.3608,5.3531,5.357,98200.0
2014-04-30 15:10:00,13.86,13.88,13.85,13.87,96700.0,5.357,5.3647,5.3531,5.3608,96700.0
2014-04-30 15:15:00,13.88,13.89,13.86,13.89,156100.0,5.3647,5.3686,5.357,5.3686,156100.0
2014-04-30 15:20:00,13.89,13.89,13.86,13.86,117400.0,5.3686,5.3686,5.357,5.357,117400.0
2014-04-30 15:25:00,13.86,13.89,13.85,13.86,183900.0,5.357,5.3686,5.3531,5.357,183900.0
2014-04-30 15:30:00,13.87,13.91,13.87,13.9,327200.0,5.3608,5.3763,5.3608,5.3724,327200.0
2014-04-30 15:35:00,13.9,13.9,13.89,13.9,129300.0,5.3724,5.3724,5.3686,5.3724,129300.0
2014-04-30 15:40:00,13.9,13.91,13.88,13.9,488400.0,5.3724,5.3763,5.3647,5.3724,488400.0
2014-04-30 15:45:00,13.9,13.9,13.86,13.88,702000.0,5.3724,5.3724,5.357,5.3647,702000.0
2014-04-30 15:50:00,13.88,13.9,13.87,13.89,573700.0,5.3647,5.3724,5.3608,5.3686,573700.0
2014-04-30 15:55:00,13.89,13.92,13.88,13.9,1504100.0,5.3686,5.3802,5.3647,5.3724,1504100.0
2014-05-01 09:30:00,13.84,13.9,13.7,13.71,324000.0,5.3493,5.3724,5.2951,5.299,324000.0
2014-05-01 09:35:00,13.71,13.86,13.7,13.86,216900.0,5.299,5.357,5.2951,5.357,216900.0
2014-05-01 09:40:00,13.87,13.9,13.85,13.89,135600.0,5.3608,5.3724,5.3531,5.3686,135600.0
2014-05-01 09:45:00,13.89,13.93,13.84,13.85,237000.0,5.3686,5.384,5.3493,5.3531,237000.0
2014-05-01 09:50:00,13.85,13.86,13.77,13.78,227000.0,5.3531,5.357,5.3222,5.3261,227000.0
2014-05-01 09:55:00,13.78,13.78,13.73,13.75,183700.0,5.3261,5.3261,5.3067,5.3145,183700.0
2014-05-01 10:00:00,13.75,13.79,13.72,13.79,192300.0,5.3145,5.3299,5.3029,5.3299,192300.0
2014-05-01 10:05:00,13.79,13.81,13.76,13.77,200400.0,5.3299,5.3377,5.3183,5.3222,200400.0
2014-05-01 10:10:00,13.77,13.79,13.75,13.76,90600.0,5.3222,5.3299,5.3145,5.3183,90600.0
2014-05-01 10:15:00,13.76,13.77,13.73,13.74,162800.0,5.3183,5.3222,5.3067,5.3106,162800.0
2014-05-01 10:20:00,13.73,13.77,13.73,13.77,138300.0,5.3067,5.3222,5.3067,5.3222,138300.0
2014-05-01 10:25:00,13.77,13.78,13.73,13.74,138900.0,5.3222,5.3261,5.3067,5.3106,138900.0
2014-05-01 10:30:00,13.74,13.75,13.72,13.74,201300.0,5.3106,5.3145,5.3029,5.3106,201300.0
2014-05-01 10:35:00,13.74,13.78,13.73,13.78,166100.0,5.3106,5.3261,5.3067,5.3261,166100.0
2014-05-01 10:40:00,13.78,13.84,13.78,13.84,195300.0,5.3261,5.3493,5.3261,5.3493,195300.0
2014-05-01 10:45:00,13.83,13.84,13.77,13.77,120000.0,5.3454,5.3493,5.3222,5.3222,120000.0
2014-05-01 10:50:00,13.77,13.79,13.76,13.77,165300.0,5.3222,5.3299,5.3183,5.3222,165300.0
2014-05-01 10:55:00,13.77,13.77,13.74,13.76,90500.0,5.3222,5.3222,5.3106,5.3183,90500.0
2014-05-01 11:00:00,13.77,13.77,13.75,13.76,79100.0,5.3222,5.3222,5.3145,5.3183,79100.0
2014-05-01 11:05:00,13.76,13.78,13.74,13.75,123800.0,5.3183,5.3261,5.3106,5.3145,123800.0
2014-05-01 11:10:00,13.76,13.76,13.73,13.73,93300.0,5.3183,5.3183,5.3067,5.3067,93300.0
2014-05-01 11:15:00,13.74,13.74,13.72,13.73,110500.0,5.3106,5.3106,5.3029,5.3067,110500.0
2014-05-01 11:20:00,13.73,13.73,13.7,13.7,166000.0,5.3067,5.3067,5.2951,5.2951,166000.0
2014-05-01 11:25:00,13.71,13.71,13.66,13.67,306800.0,5.299,5.299,5.2797,5.2835,306800.0
2014-05-01 11:30:00,13.67,13.72,13.67,13.71,121400.0,5.2835,5.3029,5.2835,5.299,121400.0
2014-05-01 11:35:00,13.71,13.72,13.66,13.67,136500.0,5.299,5.3029,5.2797,5.2835,136500.0
2014-05-01 11:40:00,13.67,13.69,13.65,13.65,135300.0,5.2835,5.2913,5.2758,5.2758,135300.0
2014-05-01 11:45:00,13.66,13.68,13.64,13.67,187200.0,5.2797,5.2874,5.2719,5.2835,187200.0
2014-05-01 11:50:00,13.68,13.72,13.67,13.72,128200.0,5.2874,5.3029,5.2835,5.3029,128200.0
2014-05-01 11:55:00,13.71,13.77,13.71,13.76,192900.0,5.299,5.3222,5.299,5.3183,192900.0
2014-05-01 12:00:00,13.77,13.78,13.75,13.77,68100.0,5.3222,5.3261,5.3145,5.3222,68100.0
2014-05-01 12:05:00,13.76,13.77,13.7,13.72,166100.0,5.3183,5.3222,5.2951,5.3029,166100.0
2014-05-01 12:10:00,13.72,13.73,13.7,13.73,82200.0,5.3029,5.3067,5.2951,5.3067,82200.0
2014-05-01 12:15:00,13.73,13.73,13.71,13.73,44800.0,5.3067,5.3067,5.299,5.3067,44800.0
2014-05-01 12:20:00,13.73,13.75,13.72,13.74,114900.0,5.3067,5.3145,5.3029,5.3106,114900.0
2014-05-01 12:25:00,13.74,13.75,13.73,13.73,47800.0,5.3106,5.3145,5.3067,5.3067,47800.0
2014-05-01 12:30:00,13.72,13.76,13.72,13.76,162600.0,5.3029,5.3183,5.3029,5.3183,162600.0
2014-05-01 12:35:00,13.76,13.79,13.76,13.77,98800.0,5.3183,5.3299,5.3183,5.3222,98800.0
2014-05-01 12:40:00,13.77,13.77,13.72,13.72,107900.0,5.3222,5.3222,5.3029,5.3029,107900.0
2014-05-01 12:45:00,13.73,13.76,13.73,13.76,107900.0,5.3067,5.3183,5.3067,5.3183,107900.0
2014-05-01 12:50:00,13.76,13.8,13.76,13.78,151500.0,5.3183,5.3338,5.3183,5.3261,151500.0
2014-05-01 12:55:00,13.78,13.79,13.74,13.74,134400.0,5.3261,5.3299,5.3106,5.3106,134400.0
2014-05-01 13:00:00,13.75,13.75,13.72,13.73,73200.0,5.3145,5.3145,5.3029,5.3067,73200.0
2014-05-01 13:05:00,13.73,13.75,13.72,13.73,110200.0,5.3067,5.3145,5.3029,5.3067,110200.0
2014-05-01 13:10:00,13.72,13.72,13.7,13.71,104800.0,5.3029,5.3029,5.2951,5.299,104800.0
2014-05-01 13:15:00,13.7,13.72,13.68,13.7,174300.0,5.2951,5.3029,5.2874,5.2951,174300.0
2014-05-01 13:20:00,13.7,13.71,13.68,13.71,68300.0,5.2951,5.299,5.2874,5.299,68300.0
2014-05-01 13:25:00,13.7,13.73,13.69,13.71,97100.0,5.2951,5.3067,5.2913,5.299,97100.0
2014-05-01 13:30:00,13.71,13.78,13.71,13.78,180300.0,5.299,5.3261,5.299,5.3261,180300.0
2014-05-01 13:35:00,13.79,13.79,13.77,13.78,128800.0,5.3299,5.3299,5.3222,5.3261,128800.0
2014-05-01 13:40:00,13.78,13.79,13.76,13.77,145300.0,5.3261,5.3299,5.3183,5.3222,145300.0
2014-05-01 13:45:00,13.77,13.77,13.75,13.75,84100.0,5.3222,5.3222,5.3145,5.3145,84100.0
2014-05-01 13:50:00,13.76,13.76,13.72,13.72,55300.0,5.3183,5.3183,5.3029,5.3029,55300.0
2014-05-01 13:55:00,13.73,13.74,13.71,13.72,79100.0,5.3067,5.3106,5.299,5.3029,79100.0
2014-05-01 14:00:00,13.72,13.75,13.72,13.73,69800.0,5.3029,5.3145,5.3029,5.3067,69800.0
2014-05-01 14:05:00,13.73,13.73,13.71,13.72,117300.0,5.3067,5.3067,5.299,5.3029,117300.0
2014-05-01 14:10:00,13.71,13.74,13.71,13.73,54100.0,5.299,5.3106,5.299,5.3067,54100.0
2014-05-01 14:15:00,13.74,13.77,13.74,13.76,134700.0,5.3106,5.3222,5.3106,5.3183,134700.0
2014-05-01 14:20:00,13.76,13.76,13.72,13.73,112900.0,5.3183,5.3183,5.3029,5.3067,112900.0
2014-05-01 14:25:00,13.73,13.76,13.72,13.76,56900.0,5.3067,5.3183,5.3029,5.3183,56900.0
2014-05-01 14:30:00,13.75,13.78,13.75,13.75,64500.0,5.3145,5.3261,5.3145,5.3145,64500.0
2014-05-01 14:35:00,13.75,13.75,13.74,13.74,44500.0,5.3145,5.3145,5.3106,5.3106,44500.0
2014-05-01 14:40:00,13.74,13.74,13.72,13.72,56700.0,5.3106,5.3106,5.3029,5.3029,56700.0
2014-05-01 14:45:00,13.72,13.74,13.71,13.73,86300.0,5.3029,5.3106,5.299,5.3067,86300.0
2014-05-01 14:50:00,13.74,13.74,13.72,13.74,66700.0,5.3106,5.3106,5.3029,5.3106,66700.0
2014-05-01 14:55:00,13.73,13.75,13.72,13.73,70400.0,5.3067,5.3145,5.3029,5.3067,70400.0
2014-05-01 15:00:00,13.73,13.74,13.72,13.72,41300.0,5.3067,5.3106,5.3029,5.3029,41300.0
2014-05-01 15:05:00,13.72,13.77,13.72,13.75,190200.0,5.3029,5.3222,5.3029,5.3145,190200.0
2014-05-01 15:10:00,13.75,13.77,13.74,13.76,82000.0,5.3145,5.3222,5.3106,5.3183,82000.0
2014-05-01 15:15:00,13.75,13.76,13.73,13.74,169400.0,5.3145,5.3183,5.3067,5.3106,169400.0
2014-05-01 15:20:00,13.74,13.74,13.71,13.71,143600.0,5.3106,5.3106,5.299,5.299,143600.0
2014-05-01 15:25:00,13.71,13.73,13.71,13.72,80100.0,5.299,5.3067,5.299,5.3029,80100.0
2014-05-01 15:30:00,13.71,13.73,13.7,13.72,219400.0,5.299,5.3067,5.2951,5.3029,219400.0
2014-05-01 15:35:00,13.72,13.74,13.7,13.71,123500.0,5.3029,5.3106,5.2951,5.299,123500.0
2014-05-01 15:40:00,13.72,13.72,13.69,13.71,291100.0,5.3029,5.3029,5.2913,5.299,291100.0
2014-05-01 15:45:00,13.71,13.77,13.71,13.74,303400.0,5.299,5.3222,5.299,5.3106,303400.0
2014-05-01 15:50:00,13.75,13.76,13.73,13.76,241700.0,5.3145,5.3183,5.3067,5.3183,241700.0
2014-05-01 15:55:00,13.76,13.77,13.72,13.76,569000.0,5.3183,5.3222,5.3029,5.3183,569000.0
2014-05-02 09:30:00,14.12,14.15,14.08,14.11,678900.0,5.4575,5.4691,5.442,5.4536,678900.0
2014-05-02 09:35:00,14.11,14.18,14.09,14.11,953800.0,5.4536,5.4807,5.4459,5.4536,953800.0
2014-05-02 09:40:00,14.11,14.13,14.05,14.07,938000.0,5.4536,5.4613,5.4304,5.4381,938000.0
2014-05-02 09:45:00,14.07,14.15,14.07,14.13,1395200.0,5.4381,5.4691,5.4381,5.4613,1395200.0
2014-05-02 09:50:00,14.12,14.27,14.11,14.25,809700.0,5.4575,5.5154,5.4536,5.5077,809700.0
2014-05-02 09:55:00,14.25,14.32,14.24,14.32,397600.0,5.5077,5.5348,5.5039,5.5348,397600.0
2014-05-02 10:00:00,14.32,14.34,14.29,14.33,462100.0,5.5348,5.5425,5.5232,5.5386,462100.0
2014-05-02 10:05:00,14.33,14.38,14.32,14.34,554500.0,5.5386,5.558,5.5348,5.5425,554500.0
2014-05-02 10:10:00,14.34,14.49,14.33,14.48,935400.0,5.5425,5.6005,5.5386,5.5966,935400.0
2014-05-02 10:15:00,14.49,14.49,14.33,14.34,877700.0,5.6005,5.6005,5.5386,5.5425,877700.0
2014-05-02 10:20:00,14.34,14.34,14.26,14.3,1330400.0,5.5425,5.5425,5.5116,5.527,1330400.0
2014-05-02 10:25:00,14.3,14.35,14.29,14.32,1140900.0,5.527,5.5464,5.5232,5.5348,1140900.0
2014-05-02 10:30:00,14.32,14.38,14.3,14.31,726800.0,5.5348,5.558,5.527,5.5309,726800.0
2014-05-02 10:35:00,14.32,14.32,14.28,14.29,721400.0,5.5348,5.5348,5.5193,5.5232,721400.0
2014-05-02 10:40:00,14.29,14.35,14.29,14.31,894300.0,5.5232,5.5464,5.5232,5.5309,894300.0
2014-05-02 10:45:00,14.31,14.32,14.25,14.26,508500.0,5.5309,5.5348,5.5077,5.5116,508500.0
2014-05-02 10:50:00,14.26,14.3,14.25,14.27,374400.0,5.5116,5.527,5.5077,5.5154,374400.0
2014-05-02 10:55:00,14.27,14.29,14.24,14.25,502800.0,5.5154,5.5232,5.5039,5.5077,502800.0
2014-05-02 11:00:00,14.25,14.28,14.23,14.27,195100.0,5.5077,5.5193,5.5,5.5154,195100.0
2014-05-02 11:05:00,14.28,14.32,14.27,14.31,132600.0,5.5193,5.5348,5.5154,5.5309,132600.0
2014-05-02 11:10:00,14.3,14.32,14.29,14.3,144800.0,5.527,5.5348,5.5232,5.527,144800.0
2014-05-02 11:15:00,14.3,14.33,14.29,14.33,320300.0,5.527,5.5386,5.5232,5.5386,320300.0
2014-05-02 11:20:00,14.33,14.34,14.31,14.33,241700.0,5.5386,5.5425,5.5309,5.5386,241700.0
2014-05-02 11:25:00,14.33,14.35,14.32,14.34,169500.0,5.5386,5.5464,5.5348,5.5425,169500.0
2014-05-02 11:30:00,14.34,14.38,14.34,14.36,212400.0,5.5425,5.558,5.5425,5.5502,212400.0
2014-05-02 11:35:00,14.37,14.41,14.37,14.4,183200.0,5.5541,5.5696,5.5541,5.5657,183200.0
2014-05-02 11:40:00,14.4,14.41,14.38,14.41,152300.0,5.5657,5.5696,5.558,5.5696,152300.0
2014-05-02 11:45:00,14.41,14.45,14.4,14.42,289600.0,5.5696,5.585,5.5657,5.5734,289600.0
2014-05-02 11:50:00,14.42,14.45,14.4,14.43,199100.0,5.5734,5.585,5.5657,5.5773,199100.0
2014-05-02 11:55:00,14.44,14.45,14.42,14.44,92900.0,5.5812,5.585,5.5734,5.5812,92900.0
2014-05-02 12:00:00,14.45,14.46,14.43,14.45,250000.0,5.585,5.5889,5.5773,5.585,250000.0
2014-05-02 12:05:00,14.46,14.49,14.45,14.48,216400.0,5.5889,5.6005,5.585,5.5966,216400.0
2014-05-02 12:10:00,14.47,14.49,14.44,14.45,162900.0,5.5927,5.6005,5.5812,5.585,162900.0
2014-05-02 12:15:00,14.45,14.45,14.39,14.4,216200.0,5.585,5.585,5.5618,5.5657,216200.0
2014-05-02 12:20:00,14.4,14.41,14.38,14.4,211000.0,5.5657,5.5696,5.558,5.5657,211000.0
2014-05-02 12:25:00,14.4,14.44,14.39,14.44,240200.0,5.5657,5.5812,5.5618,5.5812,240200.0
2014-05-02 12:30:00,14.44,14.44,14.42,14.43,68000.0,5.5812,5.5812,5.5734,5.5773,68000.0
2014-05-02 12:35:00,14.43,14.45,14.41,14.41,202500.0,5.5773,5.585,5.5696,5.5696,202500.0
2014-05-02 12:40:00,14.42,14.46,14.42,14.46,286200.0,5.5734,5.5889,5.5734,5.5889,286200.0
2014-05-02 12:45:00,14.46,14.48,14.44,14.48,158300.0,5.5889,5.5966,5.5812,5.5966,158300.0
2014-05-02 12:50:00,14.47,14.5,14.47,14.5,151200.0,5.5927,5.6043,5.5927,5.6043,151200.0
2014-05-02 12:55:00,14.49,14.5,14.48,14.5,208500.0,5.6005,5.6043,5.5966,5.6043,208500.0
2014-05-02 13:00:00,14.5,14.5,14.49,14.5,338400.0,5.6043,5.6043,5.6005,5.6043,338400.0
2014-05-02 13:05:00,14.5,14.55,14.49,14.55,318100.0,5.6043,5.6237,5.6005,5.6237,318100.0
2014-05-02 13:10:00,14.55,14.61,14.54,14.6,650800.0,5.6237,5.6469,5.6198,5.643,650800.0
2014-05-02 13:15:00,14.6,14.61,14.58,14.58,322200.0,5.643,5.6469,5.6353,5.6353,322200.0
2014-05-02 13:20:00,14.58,14.62,14.57,14.6,454500.0,5.6353,5.6507,5.6314,5.643,454500.0
2014-05-02 13:25:00,14.59,14.62,14.58,14.62,231100.0,5.6391,5.6507,5.6353,5.6507,231100.0
2014-05-02 13:30:00,14.62,14.63,14.59,14.62,357300.0,5.6507,5.6546,5.6391,5.6507,357300.0
2014-05-02 13:35:00,14.61,14.66,14.61,14.66,375600.0,5.6469,5.6662,5.6469,5.6662,375600.0
2014-05-02 13:40:00,14.66,14.66,14.63,14.65,209000.0,5.6662,5.6662,5.6546,5.6623,209000.0
2014-05-02 13:45:00,14.65,14.7,14.64,14.68,413600.0,5.6623,5.6816,5.6585,5.6739,413600.0
2014-05-02 13:50:00,14.69,14.7,14.67,14.7,285800.0,5.6778,5.6816,5.6701,5.6816,285800.0
2014-05-02 13:55:00,14.7,14.7,14.63,14.63,223800.0,5.6816,5.6816,5.6546,5.6546,223800.0
2014-05-02 14:00:00,14.63,14.64,14.56,14.58,527500.0,5.6546,5.6585,5.6275,5.6353,527500.0
2014-05-02 14:05:00,14.58,14.59,14.54,14.54,224100.0,5.6353,5.6391,5.6198,5.6198,224100.0
2014-05-02 14:10:00,14.54,14.55,14.53,14.54,276200.0,5.6198,5.6237,5.6159,5.6198,276200.0
2014-05-02 14:15:00,14.54,14.56,14.52,14.54,356000.0,5.6198,5.6275,5.6121,5.6198,356000.0
2014-05-02 14:20:00,14.54,14.57,14.53,14.56,347800.0,5.6198,5.6314,5.6159,5.6275,347800.0
2014-05-02 14:25:00,14.56,14.58,14.54,14.55,137600.0,5.6275,5.6353,5.6198,5.6237,137600.0
2014-05-02 14:30:00,14.54,14.57,14.54,14.54,79000.0,5.6198,5.6314,5.6198,5.6198,79000.0
2014-05-02 14:35:00,14.54,14.61,14.53,14.6,252500.0,5.6198,5.6469,5.6159,5.643,252500.0
2014-05-02 14:40:00,14.61,14.63,14.6,14.61,74600.0,5.6469,5.6546,5.643,5.6469,74600.0
2014-05-02 14:45:00,14.6,14.62,14.6,14.62,159100.0,5.643,5.6507,5.643,5.6507,159100.0
2014-05-02 14:50:00,14.62,14.62,14.6,14.62,124400.0,5.6507,5.6507,5.643,5.6507,124400.0
2014-05-02 14:55:00,14.62,14.65,14.61,14.65,222800.0,5.6507,5.6623,5.6469,5.6623,222800.0
2014-05-02 15:00:00,14.65,14.65,14.63,14.63,126300.0,5.6623,5.6623,5.6546,5.6546,126300.0
2014-05-02 15:05:00,14.64,14.64,14.63,14.64,76000.0,5.6585,5.6585,5.6546,5.6585,76000.0
2014-05-02 15:10:00,14.63,14.64,14.61,14.63,406800.0,5.6546,5.6585,5.6469,5.6546,406800.0
2014-05-02 15:15:00,14.62,14.63,14.59,14.62,215800.0,5.6507,5.6546,5.6391,5.6507,215800.0
2014-05-02 15:20:00,14.61,14.63,14.59,14.6,235600.0,5.6469,5.6546,5.6391,5.643,235600.0
2014-05-02 15:25:00,14.61,14.62,14.6,14.6,264400.0,5.6469,5.6507,5.643,5.643,264400.0
2014-05-02 15:30:00,14.6,14.61,14.59,14.61,247600.0,5.643,5.6469,5.6391,5.6469,247600.0
2014-05-02 15:35:00,14.61,14.64,14.6,14.63,440200.0,5.6469,5.6585,5.643,5.6546,440200.0
2014-05-02 15:40:00,14.62,14.64,14.6,14.6,250400.0,5.6507,5.6585,5.643,5.643,250400.0
2014-05-02 15:45:00,14.61,14.61,14.58,14.61,430400.0,5.6469,5.6469,5.6353,5.6469,430400.0
2014-05-02 15:50:00,14.61,14.61,14.59,14.59,334600.0,5.6469,5.6469,5.6391,5.6391,334600.0
2014-05-02 15:55:00,14.59,14.62,14.59,14.62,800300.0,5.6391,5.6507,5.6391,5.6507,800300.0
2014-05-05 09:30:00,14.56,14.69,14.52,14.62,585500.0,5.6275,5.6778,5.6121,5.6507,585500.0
2014-05-05 09:35:00,14.62,14.71,14.56,14.71,357300.0,5.6507,5.6855,5.6275,5.6855,357300.0
2014-05-05 09:40:00,14.71,14.71,14.65,14.69,250900.0,5.6855,5.6855,5.6623,5.6778,250900.0
2014-05-05 09:45:00,14.69,14.74,14.69,14.7,264500.0,5.6778,5.6971,5.6778,5.6816,264500.0
2014-05-05 09:50:00,14.7,14.78,14.7,14.73,424200.0,5.6816,5.7126,5.6816,5.6932,424200.0
2014-05-05 09:55:00,14.73,14.73,14.61,14.63,339100.0,5.6932,5.6932,5.6469,5.6546,339100.0
2014-05-05 10:00:00,14.63,14.71,14.62,14.66,380300.0,5.6546,5.6855,5.6507,5.6662,380300.0
2014-05-05 10:05:00,14.66,14.66,14.63,14.63,207300.0,5.6662,5.6662,5.6546,5.6546,207300.0
2014-05-05 10:10:00,14.63,14.65,14.6,14.62,221600.0,5.6546,5.6623,5.643,5.6507,221600.0
2014-05-05 10:15:00,14.63,14.66,14.62,14.65,181600.0,5.6546,5.6662,5.6507,5.6623,181600.0
2014-05-05 10:20:00,14.65,14.65,14.62,14.64,150400.0,5.6623,5.6623,5.6507,5.6585,150400.0
2014-05-05 10:25:00,14.64,14.64,14.59,14.61,290300.0,5.6585,5.6585,5.6391,5.6469,290300.0
2014-05-05 10:30:00,14.6,14.62,14.56,14.57,274600.0,5.643,5.6507,5.6275,5.6314,274600.0
2014-05-05 10:35:00,14.57,14.6,14.55,14.57,214500.0,5.6314,5.643,5.6237,5.6314,214500.0
2014-05-05 10:40:00,14.57,14.6,14.56,14.58,246300.0,5.6314,5.643,5.6275,5.6353,246300.0
2014-05-05 10:45:00,14.58,14.61,14.57,14.6,100300.0,5.6353,5.6469,5.6314,5.643,100300.0
2014-05-05 10:50:00,14.6,14.64,14.59,14.61,243700.0,5.643,5.6585,5.6391,5.6469,243700.0
2014-05-05 10:55:00,14.61,14.64,14.6,14.61,198200.0,5.6469,5.6585,5.643,5.6469,198200.0
2014-05-05 11:00:00,14.61,14.63,14.6,14.62,141900.0,5.6469,5.6546,5.643,5.6507,141900.0
2014-05-05 11:05:00,14.62,14.63,14.61,14.62,172100.0,5.6507,5.6546,5.6469,5.6507,172100.0
2014-05-05 11:10:00,14.62,14.69,14.62,14.67,166500.0,5.6507,5.6778,5.6507,5.6701,166500.0
2014-05-05 11:15:00,14.68,14.68,14.65,14.66,152300.0,5.6739,5.6739,5.6623,5.6662,152300.0
2014-05-05 11:20:00,14.67,14.69,14.64,14.66,173900.0,5.6701,5.6778,5.6585,5.6662,173900.0
2014-05-05 11:25:00,14.65,14.68,14.64,14.66,150700.0,5.6623,5.6739,5.6585,5.6662,150700.0
2014-05-05 11:30:00,14.67,14.68,14.64,14.67,144900.0,5.6701,5.6739,5.6585,5.6701,144900.0
2014-05-05 11:35:00,14.67,14.67,14.61,14.61,209400.0,5.6701,5.6701,5.6469,5.6469,209400.0
2014-05-05 11:40:00,14.61,14.65,14.59,14.62,310700.0,5.6469,5.6623,5.6391,5.6507,310700.0
2014-05-05 11:45:00,14.62,14.64,14.58,14.59,106600.0,5.6507,5.6585,5.6353,5.6391,106600.0
2014-05-05 11:50:00,14.59,14.59,14.51,14.54,498700.0,5.6391,5.6391,5.6082,5.6198,498700.0
2014-05-05 11:55:00,14.55,14.57,14.54,14.57,470700.0,5.6237,5.6314,5.6198,5.6314,470700.0
2014-05-05 12:00:00,14.57,14.58,14.55,14.55,232500.0,5.6314,5.6353,5.6237,5.6237,232500.0
2014-05-05 12:05:00,14.55,14.56,14.52,14.53,151300.0,5.6237,5.6275,5.6121,5.6159,151300.0
2014-05-05 12:10:00,14.53,14.6,14.53,14.6,118700.0,5.6159,5.643,5.6159,5.643,118700.0
2014-05-05 12:15:00,14.59,14.61,14.57,14.57,166400.0,5.6391,5.6469,5.6314,5.6314,166400.0
2014-05-05 12:20:00,14.57,14.58,14.54,14.56,153700.0,5.6314,5.6353,5.6198,5.6275,153700.0
2014-05-05 12:25:00,14.55,14.57,14.53,14.54,171400.0,5.6237,5.6314,5.6159,5.6198,171400.0
2014-05-05 12:30:00,14.54,14.59,14.54,14.58,228400.0,5.6198,5.6391,5.6198,5.6353,228400.0
2014-05-05 12:35:00,14.58,14.59,14.56,14.59,85500.0,5.6353,5.6391,5.6275,5.6391,85500.0
2014-05-05 12:40:00,14.59,14.61,14.56,14.57,170900.0,5.6391,5.6469,5.6275,5.6314,170900.0
2014-05-05 12:45:00,14.57,14.58,14.56,14.57,95100.0,5.6314,5.6353,5.6275,5.6314,95100.0
2014-05-05 12:50:00,14.57,14.59,14.56,14.58,81800.0,5.6314,5.6391,5.6275,5.6353,81800.0
2014-05-05 12:55:00,14.57,14.57,14.55,14.56,38500.0,5.6314,5.6314,5.6237,5.6275,38500.0
2014-05-05 13:00:00,14.56,14.58,14.54,14.56,185000.0,5.6275,5.6353,5.6198,5.6275,185000.0
2014-05-05 13:05:00,14.56,14.57,14.55,14.56,77600.0,5.6275,5.6314,5.6237,5.6275,77600.0
2014-05-05 13:10:00,14.56,14.56,14.55,14.55,345400.0,5.6275,5.6275,5.6237,5.6237,345400.0
2014-05-05 13:15:00,14.55,14.57,14.54,14.57,162000.0,5.6237,5.6314,5.6198,5.6314,162000.0
2014-05-05 13:20:00,14.57,14.57,14.52,14.52,100600.0,5.6314,5.6314,5.6121,5.6121,100600.0
2014-05-05 13:25:00,14.52,14.55,14.49,14.5,211500.0,5.6121,5.6237,5.6005,5.6043,211500.0
2014-05-05 13:30:00,14.5,14.52,14.46,14.46,214400.0,5.6043,5.6121,5.5889,5.5889,214400.0
2014-05-05 13:35:00,14.47,14.48,14.44,14.46,151200.0,5.5927,5.5966,5.5812,5.5889,151200.0
2014-05-05 13:40:00,14.46,14.46,14.38,14.39,284400.0,5.5889,5.5889,5.558,5.5618,284400.0
2014-05-05 13:45:00,14.39,14.44,14.38,14.44,139600.0,5.5618,5.5812,5.558,5.5812,139600.0
2014-05-05 13:50:00,14.44,14.48,14.44,14.48,168900.0,5.5812,5.5966,5.5812,5.5966,168900.0
2014-05-05 13:55:00,14.48,14.48,14.42,14.43,149800.0,5.5966,5.5966,5.5734,5.5773,149800.0
2014-05-05 14:00:00,14.43,14.48,14.42,14.47,142600.0,5.5773,5.5966,5.5734,5.5927,142600.0
2014-05-05 14:05:00,14.47,14.51,14.46,14.49,282900.0,5.5927,5.6082,5.5889,5.6005,282900.0
2014-05-05 14:10:00,14.49,14.5,14.47,14.5,148600.0,5.6005,5.6043,5.5927,5.6043,148600.0
2014-05-05 14:15:00,14.5,14.51,14.46,14.48,197100.0,5.6043,5.6082,5.5889,5.5966,197100.0
2014-05-05 14:20:00,14.48,14.52,14.48,14.52,177400.0,5.5966,5.6121,5.5966,5.6121,177400.0
2014-05-05 14:25:00,14.51,14.52,14.49,14.49,116700.0,5.6082,5.6121,5.6005,5.6005,116700.0
2014-05-05 14:30:00,14.49,14.53,14.48,14.52,144200.0,5.6005,5.6159,5.5966,5.6121,144200.0
2014-05-05 14:35:00,14.53,14.53,14.51,14.53,85900.0,5.6159,5.6159,5.6082,5.6159,85900.0
2014-05-05 14:40:00,14.53,14.55,14.52,14.54,148200.0,5.6159,5.6237,5.6121,5.6198,148200.0
2014-05-05 14:45:00,14.54,14.54,14.51,14.53,108600.0,5.6198,5.6198,5.6082,5.6159,108600.0
2014-05-05 14:50:00,14.53,14.54,14.5,14.52,86200.0,5.6159,5.6198,5.6043,5.6121,86200.0
2014-05-05 14:55:00,14.52,14.53,14.49,14.49,94500.0,5.6121,5.6159,5.6005,5.6005,94500.0
2014-05-05 15:00:00,14.49,14.52,14.48,14.48,158600.0,5.6005,5.6121,5.5966,5.5966,158600.0
2014-05-05 15:05:00,14.49,14.52,14.49,14.52,91200.0,5.6005,5.6121,5.6005,5.6121,91200.0
2014-05-05 15:10:00,14.52,14.54,14.5,14.51,93500.0,5.6121,5.6198,5.6043,5.6082,93500.0
2014-05-05 15:15:00,14.51,14.53,14.5,14.52,144300.0,5.6082,5.6159,5.6043,5.6121,144300.0
2014-05-05 15:20:00,14.52,14.53,14.5,14.5,120800.0,5.6121,5.6159,5.6043,5.6043,120800.0
2014-05-05 15:25:00,14.5,14.52,14.49,14.51,125200.0,5.6043,5.6121,5.6005,5.6082,125200.0
2014-05-05 15:30:00,14.51,14.53,14.5,14.53,121700.0,5.6082,5.6159,5.6043,5.6159,121700.0
2014-05-05 15:35:00,14.53,14.55,14.5,14.55,264900.0,5.6159,5.6237,5.6043,5.6237,264900.0
2014-05-05 15:40:00,14.55,14.56,14.54,14.56,257200.0,5.6237,5.6275,5.6198,5.6275,257200.0
2014-05-05 15:45:00,14.56,14.56,14.54,14.56,323300.0,5.6275,5.6275,5.6198,5.6275,323300.0
2014-05-05 15:50:00,14.56,14.59,14.55,14.57,528900.0,5.6275,5.6391,5.6237,5.6314,528900.0
2014-05-05 15:55:00,14.57,14.59,14.54,14.56,962700.0,5.6314,5.6391,5.6198,5.6275,962700.0
2014-05-06 09:30:00,14.52,14.63,14.5,14.62,647500.0,5.6121,5.6546,5.6043,5.6507,647500.0
2014-05-06 09:35:00,14.62,14.7,14.61,14.7,457600.0,5.6507,5.6816,5.6469,5.6816,457600.0
2014-05-06 09:40:00,14.69,14.74,14.68,14.71,679300.0,5.6778,5.6971,5.6739,5.6855,679300.0
2014-05-06 09:45:00,14.7,14.8,14.7,14.79,708700.0,5.6816,5.7203,5.6816,5.7164,708700.0
2014-05-06 09:50:00,14.79,14.81,14.75,14.81,451400.0,5.7164,5.7242,5.701,5.7242,451400.0
2014-05-06 09:55:00,14.81,14.88,14.78,14.84,520300.0,5.7242,5.7512,5.7126,5.7358,520300.0
2014-05-06 10:00:00,14.85,14.86,14.79,14.82,506600.0,5.7396,5.7435,5.7164,5.728,506600.0
2014-05-06 10:05:00,14.83,14.84,14.78,14.8,824300.0,5.7319,5.7358,5.7126,5.7203,824300.0
2014-05-06 10:10:00,14.79,14.83,14.78,14.78,513600.0,5.7164,5.7319,5.7126,5.7126,513600.0
2014-05-06 10:15:00,14.79,14.81,14.75,14.81,426700.0,5.7164,5.7242,5.701,5.7242,426700.0
2014-05-06 10:20:00,14.81,14.84,14.8,14.82,270700.0,5.7242,5.7358,5.7203,5.728,270700.0
2014-05-06 10:25:00,14.82,14.87,14.81,14.87,659300.0,5.728,5.7474,5.7242,5.7474,659300.0
2014-05-06 10:30:00,14.87,14.95,14.86,14.89,883100.0,5.7474,5.7783,5.7435,5.7551,883100.0
2014-05-06 10:35:00,14.9,14.9,14.85,14.9,462000.0,5.7589,5.7589,5.7396,5.7589,462000.0
2014-05-06 10:40:00,14.9,14.91,14.86,14.88,458600.0,5.7589,5.7628,5.7435,5.7512,458600.0
2014-05-06 10:45:00,14.88,14.88,14.84,14.86,394300.0,5.7512,5.7512,5.7358,5.7435,394300.0
2014-05-06 10:50:00,14.85,14.87,14.83,14.84,735900.0,5.7396,5.7474,5.7319,5.7358,735900.0
2014-05-06 10:55:00,14.84,14.85,14.79,14.85,790900.0,5.7358,5.7396,5.7164,5.7396,790900.0
2014-05-06 11:00:00,14.85,14.87,14.83,14.85,336500.0,5.7396,5.7474,5.7319,5.7396,336500.0
2014-05-06 11:05:00,14.85,14.88,14.84,14.87,174200.0,5.7396,5.7512,5.7358,5.7474,174200.0
2014-05-06 11:10:00,14.87,14.97,14.86,14.96,563100.0,5.7474,5.786,5.7435,5.7821,563100.0
2014-05-06 11:15:00,14.95,14.96,14.91,14.94,142100.0,5.7783,5.7821,5.7628,5.7744,142100.0
2014-05-06 11:20:00,14.93,14.97,14.89,14.94,329700.0,5.7705,5.786,5.7551,5.7744,329700.0
2014-05-06 11:25:00,14.95,15.04,14.95,15.04,689800.0,5.7783,5.8131,5.7783,5.8131,689800.0
2014-05-06 11:30:00,15.04,15.07,15.01,15.02,727200.0,5.8131,5.8247,5.8015,5.8053,727200.0
2014-05-06 11:35:00,15.02,15.14,15.01,15.11,448300.0,5.8053,5.8517,5.8015,5.8401,448300.0
2014-05-06 11:40:00,15.11,15.19,15.1,15.19,768500.0,5.8401,5.871,5.8362,5.871,768500.0
2014-05-06 11:45:00,15.19,15.22,15.13,15.17,568900.0,5.871,5.8826,5.8478,5.8633,568900.0
2014-05-06 11:50:00,15.17,15.2,15.12,15.18,317200.0,5.8633,5.8749,5.844,5.8672,317200.0
2014-05-06 11:55:00,15.17,15.2,15.16,15.18,297300.0,5.8633,5.8749,5.8594,5.8672,297300.0
2014-05-06 12:00:00,15.17,15.21,15.17,15.2,530000.0,5.8633,5.8788,5.8633,5.8749,530000.0
2014-05-06 12:05:00,15.2,15.21,15.16,15.17,291700.0,5.8749,5.8788,5.8594,5.8633,291700.0
2014-05-06 12:10:00,15.18,15.25,15.17,15.23,405400.0,5.8672,5.8942,5.8633,5.8865,405400.0
2014-05-06 12:15:00,15.24,15.27,15.22,15.26,649400.0,5.8904,5.902,5.8826,5.8981,649400.0
2014-05-06 12:20:00,15.25,15.3,15.25,15.29,501800.0,5.8942,5.9135,5.8942,5.9097,501800.0
2014-05-06 12:25:00,15.29,15.3,15.27,15.28,331500.0,5.9097,5.9135,5.902,5.9058,331500.0
2014-05-06 12:30:00,15.28,15.36,15.27,15.32,1046400.0,5.9058,5.9367,5.902,5.9213,1046400.0
2014-05-06 12:35:00,15.32,15.4,15.32,15.37,698300.0,5.9213,5.9522,5.9213,5.9406,698300.0
2014-05-06 12:40:00,15.37,15.38,15.31,15.34,483200.0,5.9406,5.9445,5.9174,5.929,483200.0
2014-05-06 12:45:00,15.34,15.35,15.29,15.3,377200.0,5.929,5.9329,5.9097,5.9135,377200.0
2014-05-06 12:50:00,15.29,15.36,15.29,15.34,404000.0,5.9097,5.9367,5.9097,5.929,404000.0
2014-05-06 12:55:00,15.34,15.35,15.3,15.33,341300.0,5.929,5.9329,5.9135,5.9251,341300.0
2014-05-06 13:00:00,15.33,15.35,15.32,15.35,190200.0,5.9251,5.9329,5.9213,5.9329,190200.0
2014-05-06 13:05:00,15.35,15.36,15.32,15.33,223400.0,5.9329,5.9367,5.9213,5.9251,223400.0
2014-05-06 13:10:00,15.33,15.34,15.31,15.33,194000.0,5.9251,5.929,5.9174,5.9251,194000.0
2014-05-06 13:15:00,15.32,15.35,15.32,15.33,172300.0,5.9213,5.9329,5.9213,5.9251,172300.0
2014-05-06 13:20:00,15.33,15.36,15.32,15.36,339500.0,5.9251,5.9367,5.9213,5.9367,339500.0
2014-05-06 13:25:00,15.36,15.37,15.32,15.33,489300.0,5.9367,5.9406,5.9213,5.9251,489300.0
2014-05-06 13:30:00,15.33,15.35,15.32,15.33,445900.0,5.9251,5.9329,5.9213,5.9251,445900.0
2014-05-06 13:35:00,15.33,15.34,15.3,15.31,594000.0,5.9251,5.929,5.9135,5.9174,594000.0
2014-05-06 13:40:00,15.3,15.32,15.29,15.29,383700.0,5.9135,5.9213,5.9097,5.9097,383700.0
2014-05-06 13:45:00,15.29,15.35,15.29,15.34,346600.0,5.9097,5.9329,5.9097,5.929,346600.0
2014-05-06 13:50:00,15.35,15.4,15.34,15.39,354800.0,5.9329,5.9522,5.929,5.9483,354800.0
2014-05-06 13:55:00,15.38,15.4,15.37,15.4,458500.0,5.9445,5.9522,5.9406,5.9522,458500.0
2014-05-06 14:00:00,15.4,15.49,15.39,15.44,695800.0,5.9522,5.987,5.9483,5.9677,695800.0
2014-05-06 14:05:00,15.44,15.47,15.43,15.46,341300.0,5.9677,5.9793,5.9638,5.9754,341300.0
2014-05-06 14:10:00,15.46,15.46,15.42,15.42,710900.0,5.9754,5.9754,5.9599,5.9599,710900.0
2014-05-06 14:15:00,15.42,15.43,15.37,15.39,421100.0,5.9599,5.9638,5.9406,5.9483,421100.0
2014-05-06 14:20:00,15.38,15.4,15.37,15.4,319000.0,5.9445,5.9522,5.9406,5.9522,319000.0
2014-05-06 14:25:00,15.4,15.4,15.35,15.36,225500.0,5.9522,5.9522,5.9329,5.9367,225500.0
2014-05-06 14:30:00,15.36,15.38,15.35,15.37,357300.0,5.9367,5.9445,5.9329,5.9406,357300.0
2014-05-06 14:35:00,15.37,15.38,15.36,15.37,217600.0,5.9406,5.9445,5.9367,5.9406,217600.0
2014-05-06 14:40:00,15.36,15.37,15.33,15.34,350600.0,5.9367,5.9406,5.9251,5.929,350600.0
2014-05-06 14:45:00,15.34,15.34,15.3,15.31,389400.0,5.929,5.929,5.9135,5.9174,389400.0
2014-05-06 14:50:00,15.31,15.31,15.24,15.25,390800.0,5.9174,5.9174,5.8904,5.8942,390800.0
2014-05-06 14:55:00,15.25,15.3,15.25,15.28,155400.0,5.8942,5.9135,5.8942,5.9058,155400.0
2014-05-06 15:00:00,15.27,15.28,15.24,15.26,496400.0,5.902,5.9058,5.8904,5.8981,496400.0
2014-05-06 15:05:00,15.27,15.27,15.24,15.25,338800.0,5.902,5.902,5.8904,5.8942,338800.0
2014-05-06 15:10:00,15.25,15.26,15.23,15.25,314300.0,5.8942,5.8981,5.8865,5.8942,314300.0
2014-05-06 15:15:00,15.25,15.26,15.2,15.21,610400.0,5.8942,5.8981,5.8749,5.8788,610400.0
2014-05-06 15:20:00,15.21,15.21,15.12,15.13,686500.0,5.8788,5.8788,5.844,5.8478,686500.0
2014-05-06 15:25:00,15.12,15.18,15.12,15.18,249500.0,5.844,5.8672,5.844,5.8672,249500.0
2014-05-06 15:30:00,15.18,15.21,15.17,15.18,440300.0,5.8672,5.8788,5.8633,5.8672,440300.0
2014-05-06 15:35:00,15.18,15.21,15.17,15.21,544800.0,5.8672,5.8788,5.8633,5.8788,544800.0
2014-05-06 15:40:00,15.2,15.23,15.2,15.23,349600.0,5.8749,5.8865,5.8749,5.8865,349600.0
2014-05-06 15:45:00,15.23,15.26,15.21,15.26,624000.0,5.8865,5.8981,5.8788,5.8981,624000.0
2014-05-06 15:50:00,15.26,15.29,15.25,15.28,1711500.0,5.8981,5.9097,5.8942,5.9058,1711500.0
2014-05-06 15:55:00,15.29,15.31,15.27,15.3,2059100.0,5.9097,5.9174,5.902,5.9135,2059100.0
2014-05-07 09:30:00,15.34,15.38,15.15,15.18,1405900.0,5.929,5.9445,5.8556,5.8672,1405900.0
2014-05-07 09:35:00,15.18,15.23,15.03,15.2,1009500.0,5.8672,5.8865,5.8092,5.8749,1009500.0
2014-05-07 09:40:00,15.2,15.23,15.16,15.2,379900.0,5.8749,5.8865,5.8594,5.8749,379900.0
2014-05-07 09:45:00,15.2,15.29,15.18,15.27,576100.0,5.8749,5.9097,5.8672,5.902,576100.0
2014-05-07 09:50:00,15.28,15.36,15.28,15.36,646600.0,5.9058,5.9367,5.9058,5.9367,646600.0
2014-05-07 09:55:00,15.35,15.36,15.26,15.3,512300.0,5.9329,5.9367,5.8981,5.9135,512300.0
2014-05-07 10:00:00,15.3,15.33,15.24,15.24,723300.0,5.9135,5.9251,5.8904,5.8904,723300.0
2014-05-07 10:05:00,15.25,15.29,15.22,15.25,835500.0,5.8942,5.9097,5.8826,5.8942,835500.0
2014-05-07 10:10:00,15.25,15.3,15.23,15.28,485800.0,5.8942,5.9135,5.8865,5.9058,485800.0
2014-05-07 10:15:00,15.27,15.27,15.19,15.2,462700.0,5.902,5.902,5.871,5.8749,462700.0
2014-05-07 10:20:00,15.2,15.25,15.18,15.25,454200.0,5.8749,5.8942,5.8672,5.8942,454200.0
2014-05-07 10:25:00,15.24,15.3,15.24,15.3,404200.0,5.8904,5.9135,5.8904,5.9135,404200.0
2014-05-07 10:30:00,15.3,15.36,15.28,15.34,610200.0,5.9135,5.9367,5.9058,5.929,610200.0
2014-05-07 10:35:00,15.35,15.5,15.35,15.48,830600.0,5.9329,5.9909,5.9329,5.9831,830600.0
2014-05-07 10:40:00,15.48,15.5,15.44,15.46,565700.0,5.9831,5.9909,5.9677,5.9754,565700.0
2014-05-07 10:45:00,15.47,15.57,15.46,15.56,806500.0,5.9793,6.0179,5.9754,6.014,806500.0
2014-05-07 10:50:00,15.56,15.63,15.56,15.58,1423700.0,6.014,6.0411,6.014,6.0218,1423700.0
2014-05-07 10:55:00,15.58,15.61,15.53,15.54,766500.0,6.0218,6.0334,6.0024,6.0063,766500.0
2014-05-07 11:00:00,15.55,15.6,15.5,15.6,954000.0,6.0102,6.0295,5.9909,6.0295,954000.0
2014-05-07 11:05:00,15.59,15.6,15.58,15.6,275300.0,6.0256,6.0295,6.0218,6.0295,275300.0
2014-05-07 11:10:00,15.59,15.62,15.57,15.61,500800.0,6.0256,6.0372,6.0179,6.0334,500800.0
2014-05-07 11:15:00,15.61,15.61,15.56,15.58,339600.0,6.0334,6.0334,6.014,6.0218,339600.0
2014-05-07 11:20:00,15.57,15.59,15.56,15.59,310800.0,6.0179,6.0256,6.014,6.0256,310800.0
2014-05-07 11:25:00,15.59,15.66,15.59,15.65,584200.0,6.0256,6.0527,6.0256,6.0488,584200.0
2014-05-07 11:30:00,15.66,15.69,15.62,15.69,509600.0,6.0527,6.0643,6.0372,6.0643,509600.0
2014-05-07 11:35:00,15.67,15.69,15.61,15.66,278700.0,6.0566,6.0643,6.0334,6.0527,278700.0
2014-05-07 11:40:00,15.65,15.68,15.63,15.67,333800.0,6.0488,6.0604,6.0411,6.0566,333800.0
2014-05-07 11:45:00,15.67,15.69,15.65,15.67,256300.0,6.0566,6.0643,6.0488,6.0566,256300.0
2014-05-07 11:50:00,15.67,15.72,15.65,15.71,508800.0,6.0566,6.0759,6.0488,6.072,508800.0
2014-05-07 11:55:00,15.71,15.76,15.71,15.75,987800.0,6.072,6.0913,6.072,6.0875,987800.0
2014-05-07 12:00:00,15.74,15.77,15.73,15.77,756900.0,6.0836,6.0952,6.0797,6.0952,756900.0
2014-05-07 12:05:00,15.77,15.78,15.74,15.76,456200.0,6.0952,6.0991,6.0836,6.0913,456200.0
2014-05-07 12:10:00,15.76,15.78,15.74,15.77,393600.0,6.0913,6.0991,6.0836,6.0952,393600.0
2014-05-07 12:15:00,15.77,15.79,15.76,15.77,373900.0,6.0952,6.1029,6.0913,6.0952,373900.0
2014-05-07 12:20:00,15.76,15.77,15.72,15.75,304000.0,6.0913,6.0952,6.0759,6.0875,304000.0
2014-05-07 12:25:00,15.74,15.78,15.74,15.74,257200.0,6.0836,6.0991,6.0836,6.0836,257200.0
2014-05-07 12:30:00,15.75,15.77,15.74,15.77,250900.0,6.0875,6.0952,6.0836,6.0952,250900.0
2014-05-07 12:35:00,15.77,15.78,15.75,15.76,267000.0,6.0952,6.0991,6.0875,6.0913,267000.0
2014-05-07 12:40:00,15.76,15.76,15.73,15.73,182800.0,6.0913,6.0913,6.0797,6.0797,182800.0
2014-05-07 12:45:00,15.74,15.75,15.73,15.75,149200.0,6.0836,6.0875,6.0797,6.0875,149200.0
2014-05-07 12:50:00,15.75,15.75,15.73,15.74,151400.0,6.0875,6.0875,6.0797,6.0836,151400.0
2014-05-07 12:55:00,15.74,15.76,15.73,15.75,277800.0,6.0836,6.0913,6.0797,6.0875,277800.0
2014-05-07 13:00:00,15.75,15.76,15.73,15.74,363100.0,6.0875,6.0913,6.0797,6.0836,363100.0
2014-05-07 13:05:00,15.74,15.75,15.71,15.71,370100.0,6.0836,6.0875,6.072,6.072,370100.0
2014-05-07 13:10:00,15.71,15.73,15.7,15.7,587600.0,6.072,6.0797,6.0682,6.0682,587600.0
2014-05-07 13:15:00,15.71,15.71,15.65,15.66,942100.0,6.072,6.072,6.0488,6.0527,942100.0
2014-05-07 13:20:00,15.66,15.72,15.65,15.69,712700.0,6.0527,6.0759,6.0488,6.0643,712700.0
2014-05-07 13:25:00,15.69,15.69,15.65,15.68,384900.0,6.0643,6.0643,6.0488,6.0604,384900.0
2014-05-07 13:30:00,15.68,15.69,15.68,15.69,194700.0,6.0604,6.0643,6.0604,6.0643,194700.0
2014-05-07 13:35:00,15.69,15.71,15.68,15.7,433400.0,6.0643,6.072,6.0604,6.0682,433400.0
2014-05-07 13:40:00,15.7,15.7,15.64,15.64,842000.0,6.0682,6.0682,6.045,6.045,842000.0
2014-05-07 13:45:00,15.65,15.71,15.64,15.71,363000.0,6.0488,6.072,6.045,6.072,363000.0
2014-05-07 13:50:00,15.71,15.71,15.66,15.68,329200.0,6.072,6.072,6.0527,6.0604,329200.0
2014-05-07 13:55:00,15.68,15.7,15.67,15.7,223300.0,6.0604,6.0682,6.0566,6.0682,223300.0
2014-05-07 14:00:00,15.7,15.73,15.69,15.7,663000.0,6.0682,6.0797,6.0643,6.0682,663000.0
2014-05-07 14:05:00,15.7,15.75,15.69,15.74,371800.0,6.0682,6.0875,6.0643,6.0836,371800.0
2014-05-07 14:10:00,15.73,15.76,15.72,15.74,318000.0,6.0797,6.0913,6.0759,6.0836,318000.0
2014-05-07 14:15:00,15.75,15.76,15.74,15.75,129300.0,6.0875,6.0913,6.0836,6.0875,129300.0
2014-05-07 14:20:00,15.75,15.76,15.71,15.72,224500.0,6.0875,6.0913,6.072,6.0759,224500.0
2014-05-07 14:25:00,15.73,15.74,15.72,15.74,130200.0,6.0797,6.0836,6.0759,6.0836,130200.0
2014-05-07 14:30:00,15.74,15.74,15.69,15.71,395800.0,6.0836,6.0836,6.0643,6.072,395800.0
2014-05-07 14:35:00,15.7,15.7,15.67,15.69,251900.0,6.0682,6.0682,6.0566,6.0643,251900.0
2014-05-07 14:40:00,15.68,15.73,15.68,15.73,382700.0,6.0604,6.0797,6.0604,6.0797,382700.0
2014-05-07 14:45:00,15.73,15.75,15.71,15.74,430500.0,6.0797,6.0875,6.072,6.0836,430500.0
2014-05-07 14:50:00,15.74,15.76,15.74,15.76,219800.0,6.0836,6.0913,6.0836,6.0913,219800.0
2014-05-07 14:55:00,15.76,15.77,15.75,15.76,378500.0,6.0913,6.0952,6.0875,6.0913,378500.0
2014-05-07 15:00:00,15.76,15.76,15.72,15.72,227200.0,6.0913,6.0913,6.0759,6.0759,227200.0
2014-05-07 15:05:00,15.72,15.74,15.7,15.74,285100.0,6.0759,6.0836,6.0682,6.0836,285100.0
2014-05-07 15:10:00,15.74,15.74,15.72,15.74,206500.0,6.0836,6.0836,6.0759,6.0836,206500.0
2014-05-07 15:15:00,15.74,15.74,15.69,15.69,408300.0,6.0836,6.0836,6.0643,6.0643,408300.0
2014-05-07 15:20:00,15.7,15.71,15.66,15.68,453600.0,6.0682,6.072,6.0527,6.0604,453600.0
2014-05-07 15:25:00,15.68,15.68,15.64,15.64,271500.0,6.0604,6.0604,6.045,6.045,271500.0
2014-05-07 15:30:00,15.64,15.65,15.6,15.6,692200.0,6.045,6.0488,6.0295,6.0295,692200.0
2014-05-07 15:35:00,15.6,15.61,15.55,15.59,531600.0,6.0295,6.0334,6.0102,6.0256,531600.0
2014-05-07 15:40:00,15.59,15.65,15.58,15.63,696600.0,6.0256,6.0488,6.0218,6.0411,696600.0
2014-05-07 15:45:00,15.63,15.64,15.62,15.64,501600.0,6.0411,6.045,6.0372,6.045,501600.0
2014-05-07 15:50:00,15.64,15.65,15.61,15.64,700700.0,6.045,6.0488,6.0334,6.045,700700.0
2014-05-07 15:55:00,15.64,15.68,15.63,15.65,1238900.0,6.045,6.0604,6.0411,6.0488,1238900.0
2014-05-08 09:30:00,15.81,15.81,15.74,15.77,967300.0,6.1107,6.1107,6.0836,6.0952,967300.0
2014-05-08 09:35:00,15.77,15.85,15.74,15.75,1001300.0,6.0952,6.1261,6.0836,6.0875,1001300.0
2014-05-08 09:40:00,15.75,15.75,15.62,15.62,766000.0,6.0875,6.0875,6.0372,6.0372,766000.0
2014-05-08 09:45:00,15.61,15.64,15.51,15.53,692800.0,6.0334,6.045,5.9947,6.0024,692800.0
2014-05-08 09:50:00,15.52,15.53,15.42,15.51,599200.0,5.9986,6.0024,5.9599,5.9947,599200.0
2014-05-08 09:55:00,15.51,15.56,15.5,15.52,286000.0,5.9947,6.014,5.9909,5.9986,286000.0
2014-05-08 10:00:00,15.52,15.6,15.52,15.54,328900.0,5.9986,6.0295,5.9986,6.0063,328900.0
2014-05-08 10:05:00,15.53,15.54,15.48,15.5,250200.0,6.0024,6.0063,5.9831,5.9909,250200.0
2014-05-08 10:10:00,15.5,15.57,15.49,15.57,196000.0,5.9909,6.0179,5.987,6.0179,196000.0
2014-05-08 10:15:00,15.57,15.58,15.46,15.46,332000.0,6.0179,6.0218,5.9754,5.9754,332000.0
2014-05-08 10:20:00,15.46,15.46,15.32,15.32,532400.0,5.9754,5.9754,5.9213,5.9213,532400.0
2014-05-08 10:25:00,15.32,15.33,15.28,15.32,484900.0,5.9213,5.9251,5.9058,5.9213,484900.0
2014-05-08 10:30:00,15.32,15.33,15.03,15.04,1764300.0,5.9213,5.9251,5.8092,5.8131,1764300.0
2014-05-08 10:35:00,15.04,15.23,14.99,15.16,927800.0,5.8131,5.8865,5.7937,5.8594,927800.0
2014-05-08 10:40:00,15.17,15.29,15.16,15.24,1339700.0,5.8633,5.9097,5.8594,5.8904,1339700.0
2014-05-08 10:45:00,15.24,15.26,15.13,15.18,380500.0,5.8904,5.8981,5.8478,5.8672,380500.0
2014-05-08 10:50:00,15.17,15.17,15.09,15.12,294800.0,5.8633,5.8633,5.8324,5.844,294800.0
2014-05-08 10:55:00,15.12,15.18,15.11,15.14,204500.0,5.844,5.8672,5.8401,5.8517,204500.0
2014-05-08 11:00:00,15.14,15.15,15.1,15.12,197300.0,5.8517,5.8556,5.8362,5.844,197300.0
2014-05-08 11:05:00,15.12,15.16,15.12,15.13,168800.0,5.844,5.8594,5.844,5.8478,168800.0
2014-05-08 11:10:00,15.14,15.24,15.13,15.22,226300.0,5.8517,5.8904,5.8478,5.8826,226300.0
2014-05-08 11:15:00,15.22,15.24,15.19,15.21,296700.0,5.8826,5.8904,5.871,5.8788,296700.0
2014-05-08 11:20:00,15.21,15.24,15.2,15.24,243400.0,5.8788,5.8904,5.8749,5.8904,243400.0
2014-05-08 11:25:00,15.23,15.26,15.18,15.24,202900.0,5.8865,5.8981,5.8672,5.8904,202900.0
2014-05-08 11:30:00,15.23,15.28,15.22,15.27,156900.0,5.8865,5.9058,5.8826,5.902,156900.0
2014-05-08 11:35:00,15.27,15.33,15.24,15.28,338100.0,5.902,5.9251,5.8904,5.9058,338100.0
2014-05-08 11:40:00,15.28,15.29,15.23,15.27,243800.0,5.9058,5.9097,5.8865,5.902,243800.0
2014-05-08 11:45:00,15.27,15.31,15.24,15.31,181300.0,5.902,5.9174,5.8904,5.9174,181300.0
2014-05-08 11:50:00,15.3,15.32,15.28,15.31,295200.0,5.9135,5.9213,5.9058,5.9174,295200.0
2014-05-08 11:55:00,15.3,15.33,15.3,15.32,227400.0,5.9135,5.9251,5.9135,5.9213,227400.0
2014-05-08 12:00:00,15.32,15.35,15.29,15.32,169200.0,5.9213,5.9329,5.9097,5.9213,169200.0
2014-05-08 12:05:00,15.31,15.34,15.3,15.33,116000.0,5.9174,5.929,5.9135,5.9251,116000.0
2014-05-08 12:10:00,15.34,15.35,15.32,15.34,153300.0,5.929,5.9329,5.9213,5.929,153300.0
2014-05-08 12:15:00,15.34,15.35,15.31,15.32,118200.0,5.929,5.9329,5.9174,5.9213,118200.0
2014-05-08 12:20:00,15.31,15.36,15.31,15.35,143400.0,5.9174,5.9367,5.9174,5.9329,143400.0
2014-05-08 12:25:00,15.35,15.35,15.31,15.32,129200.0,5.9329,5.9329,5.9174,5.9213,129200.0
2014-05-08 12:30:00,15.31,15.32,15.29,15.29,126300.0,5.9174,5.9213,5.9097,5.9097,126300.0
2014-05-08 12:35:00,15.29,15.33,15.29,15.32,126500.0,5.9097,5.9251,5.9097,5.9213,126500.0
2014-05-08 12:40:00,15.32,15.34,15.31,15.32,49600.0,5.9213,5.929,5.9174,5.9213,49600.0
2014-05-08 12:45:00,15.32,15.34,15.31,15.31,76100.0,5.9213,5.929,5.9174,5.9174,76100.0
2014-05-08 12:50:00,15.31,15.34,15.31,15.33,94300.0,5.9174,5.929,5.9174,5.9251,94300.0
2014-05-08 12:55:00,15.33,15.35,15.32,15.33,62500.0,5.9251,5.9329,5.9213,5.9251,62500.0
2014-05-08 13:00:00,15.33,15.33,15.29,15.29,182300.0,5.9251,5.9251,5.9097,5.9097,182300.0
2014-05-08 13:05:00,15.29,15.32,15.28,15.32,246100.0,5.9097,5.9213,5.9058,5.9213,246100.0
2014-05-08 13:10:00,15.32,15.32,15.25,15.25,615900.0,5.9213,5.9213,5.8942,5.8942,615900.0
2014-05-08 13:15:00,15.25,15.29,15.25,15.28,456800.0,5.8942,5.9097,5.8942,5.9058,456800.0
2014-05-08 13:20:00,15.28,15.29,15.26,15.26,342400.0,5.9058,5.9097,5.8981,5.8981,342400.0
2014-05-08 13:25:00,15.27,15.29,15.26,15.28,202700.0,5.902,5.9097,5.8981,5.9058,202700.0
2014-05-08 13:30:00,15.28,15.31,15.27,15.31,247500.0,5.9058,5.9174,5.902,5.9174,247500.0
2014-05-08 13:35:00,15.3,15.31,15.27,15.28,105300.0,5.9135,5.9174,5.902,5.9058,105300.0
2014-05-08 13:40:00,15.29,15.3,15.28,15.29,28500.0,5.9097,5.9135,5.9058,5.9097,28500.0
2014-05-08 13:45:00,15.29,15.32,15.26,15.26,301600.0,5.9097,5.9213,5.8981,5.8981,301600.0
2014-05-08 13:50:00,15.27,15.29,15.26,15.27,162500.0,5.902,5.9097,5.8981,5.902,162500.0
2014-05-08 13:55:00,15.28,15.29,15.27,15.27,76500.0,5.9058,5.9097,5.902,5.902,76500.0
2014-05-08 14:00:00,15.28,15.28,15.23,15.26,131100.0,5.9058,5.9058,5.8865,5.8981,131100.0
2014-05-08 14:05:00,15.26,15.26,15.22,15.24,179900.0,5.8981,5.8981,5.8826,5.8904,179900.0
2014-05-08 14:10:00,15.24,15.26,15.23,15.23,192600.0,5.8904,5.8981,5.8865,5.8865,192600.0
2014-05-08 14:15:00,15.22,15.23,15.2,15.22,75600.0,5.8826,5.8865,5.8749,5.8826,75600.0
2014-05-08 14:20:00,15.22,15.23,15.2,15.2,95400.0,5.8826,5.8865,5.8749,5.8749,95400.0
2014-05-08 14:25:00,15.2,15.21,15.17,15.2,115600.0,5.8749,5.8788,5.8633,5.8749,115600.0
2014-05-08 14:30:00,15.21,15.22,15.18,15.19,115900.0,5.8788,5.8826,5.8672,5.871,115900.0
2014-05-08 14:35:00,15.18,15.18,15.14,15.15,207900.0,5.8672,5.8672,5.8517,5.8556,207900.0
2014-05-08 14:40:00,15.16,15.17,15.14,15.16,111000.0,5.8594,5.8633,5.8517,5.8594,111000.0
2014-05-08 14:45:00,15.16,15.17,15.13,15.13,208600.0,5.8594,5.8633,5.8478,5.8478,208600.0
2014-05-08 14:50:00,15.14,15.15,15.12,15.13,290000.0,5.8517,5.8556,5.844,5.8478,290000.0
2014-05-08 14:55:00,15.13,15.19,15.13,15.14,187400.0,5.8478,5.871,5.8478,5.8517,187400.0
2014-05-08 15:00:00,15.14,15.17,15.13,15.14,249200.0,5.8517,5.8633,5.8478,5.8517,249200.0
2014-05-08 15:05:00,15.14,15.17,15.13,15.14,219400.0,5.8517,5.8633,5.8478,5.8517,219400.0
2014-05-08 15:10:00,15.14,15.21,15.14,15.19,314300.0,5.8517,5.8788,5.8517,5.871,314300.0
2014-05-08 15:15:00,15.19,15.2,15.16,15.17,203500.0,5.871,5.8749,5.8594,5.8633,203500.0
2014-05-08 15:20:00,15.17,15.18,15.15,15.16,191000.0,5.8633,5.8672,5.8556,5.8594,191000.0
2014-05-08 15:25:00,15.17,15.17,15.11,15.12,404900.0,5.8633,5.8633,5.8401,5.844,404900.0
2014-05-08 15:30:00,15.12,15.16,15.11,15.16,335000.0,5.844,5.8594,5.8401,5.8594,335000.0
2014-05-08 15:35:00,15.16,15.16,15.11,15.13,279000.0,5.8594,5.8594,5.8401,5.8478,279000.0
2014-05-08 15:40:00,15.13,15.15,15.11,15.12,465200.0,5.8478,5.8556,5.8401,5.844,465200.0
2014-05-08 15:45:00,15.12,15.17,15.1,15.17,387000.0,5.844,5.8633,5.8362,5.8633,387000.0
2014-05-08 15:50:00,15.17,15.19,15.14,15.17,607400.0,5.8633,5.871,5.8517,5.8633,607400.0
2014-05-08 15:55:00,15.18,15.19,15.16,15.17,1086200.0,5.8672,5.871,5.8594,5.8633,1086200.0
2014-05-09 09:30:00,15.11,15.29,15.08,15.25,785100.0,5.8401,5.9097,5.8285,5.8942,785100.0
2014-05-09 09:35:00,15.25,15.31,15.14,15.29,836800.0,5.8942,5.9174,5.8517,5.9097,836800.0
2014-05-09 09:40:00,15.3,15.32,15.22,15.22,491600.0,5.9135,5.9213,5.8826,5.8826,491600.0
2014-05-09 09:45:00,15.23,15.26,15.18,15.22,653400.0,5.8865,5.8981,5.8672,5.8826,653400.0
2014-05-09 09:50:00,15.22,15.24,15.18,15.21,463800.0,5.8826,5.8904,5.8672,5.8788,463800.0
2014-05-09 09:55:00,15.21,15.25,15.17,15.24,707300.0,5.8788,5.8942,5.8633,5.8904,707300.0
2014-05-09 10:00:00,15.23,15.27,15.17,15.24,390100.0,5.8865,5.902,5.8633,5.8904,390100.0
2014-05-09 10:05:00,15.24,15.28,15.21,15.25,256500.0,5.8904,5.9058,5.8788,5.8942,256500.0
2014-05-09 10:10:00,15.25,15.26,15.23,15.24,207200.0,5.8942,5.8981,5.8865,5.8904,207200.0
2014-05-09 10:15:00,15.24,15.34,15.24,15.3,371600.0,5.8904,5.929,5.8904,5.9135,371600.0
2014-05-09 10:20:00,15.3,15.38,15.29,15.37,246800.0,5.9135,5.9445,5.9097,5.9406,246800.0
2014-05-09 10:25:00,15.37,15.43,15.36,15.37,462700.0,5.9406,5.9638,5.9367,5.9406,462700.0
2014-05-09 10:30:00,15.37,15.39,15.31,15.32,371300.0,5.9406,5.9483,5.9174,5.9213,371300.0
2014-05-09 10:35:00,15.33,15.34,15.26,15.28,363600.0,5.9251,5.929,5.8981,5.9058,363600.0
2014-05-09 10:40:00,15.28,15.35,15.26,15.33,275800.0,5.9058,5.9329,5.8981,5.9251,275800.0
2014-05-09 10:45:00,15.33,15.35,15.3,15.34,289400.0,5.9251,5.9329,5.9135,5.929,289400.0
2014-05-09 10:50:00,15.34,15.41,15.34,15.41,418200.0,5.929,5.9561,5.929,5.9561,418200.0
2014-05-09 10:55:00,15.4,15.41,15.33,15.39,424200.0,5.9522,5.9561,5.9251,5.9483,424200.0
2014-05-09 11:00:00,15.39,15.39,15.35,15.37,134300.0,5.9483,5.9483,5.9329,5.9406,134300.0
2014-05-09 11:05:00,15.37,15.39,15.32,15.34,148100.0,5.9406,5.9483,5.9213,5.929,148100.0
2014-05-09 11:10:00,15.33,15.34,15.25,15.29,204900.0,5.9251,5.929,5.8942,5.9097,204900.0
2014-05-09 11:15:00,15.29,15.33,15.25,15.27,211900.0,5.9097,5.9251,5.8942,5.902,211900.0
2014-05-09 11:20:00,15.27,15.32,15.27,15.28,145100.0,5.902,5.9213,5.902,5.9058,145100.0
2014-05-09 11:25:00,15.27,15.32,15.26,15.32,145700.0,5.902,5.9213,5.8981,5.9213,145700.0
2014-05-09 11:30:00,15.33,15.33,15.29,15.31,140900.0,5.9251,5.9251,5.9097,5.9174,140900.0
2014-05-09 11:35:00,15.32,15.37,15.32,15.36,205600.0,5.9213,5.9406,5.9213,5.9367,205600.0
2014-05-09 11:40:00,15.37,15.39,15.35,15.35,163200.0,5.9406,5.9483,5.9329,5.9329,163200.0
2014-05-09 11:45:00,15.36,15.38,15.35,15.38,109600.0,5.9367,5.9445,5.9329,5.9445,109600.0
2014-05-09 11:50:00,15.38,15.38,15.26,15.27,240400.0,5.9445,5.9445,5.8981,5.902,240400.0
2014-05-09 11:55:00,15.27,15.31,15.27,15.3,120400.0,5.902,5.9174,5.902,5.9135,120400.0
2014-05-09 12:00:00,15.3,15.31,15.25,15.25,130000.0,5.9135,5.9174,5.8942,5.8942,130000.0
2014-05-09 12:05:00,15.26,15.29,15.26,15.27,172200.0,5.8981,5.9097,5.8981,5.902,172200.0
2014-05-09 12:10:00,15.27,15.29,15.26,15.27,169300.0,5.902,5.9097,5.8981,5.902,169300.0
2014-05-09 12:15:00,15.27,15.28,15.26,15.26,94600.0,5.902,5.9058,5.8981,5.8981,94600.0
2014-05-09 12:20:00,15.27,15.27,15.2,15.2,172300.0,5.902,5.902,5.8749,5.8749,172300.0
2014-05-09 12:25:00,15.2,15.21,15.19,15.19,191900.0,5.8749,5.8788,5.871,5.871,191900.0
2014-05-09 12:30:00,15.19,15.23,15.19,15.21,75600.0,5.871,5.8865,5.871,5.8788,75600.0
2014-05-09 12:35:00,15.22,15.26,15.21,15.22,210700.0,5.8826,5.8981,5.8788,5.8826,210700.0
2014-05-09 12:40:00,15.22,15.24,15.18,15.18,185100.0,5.8826,5.8904,5.8672,5.8672,185100.0
2014-05-09 12:45:00,15.18,15.2,15.15,15.2,308600.0,5.8672,5.8749,5.8556,5.8749,308600.0
2014-05-09 12:50:00,15.2,15.23,15.18,15.19,172900.0,5.8749,5.8865,5.8672,5.871,172900.0
2014-05-09 12:55:00,15.19,15.28,15.19,15.26,396000.0,5.871,5.9058,5.871,5.8981,396000.0
2014-05-09 13:00:00,15.25,15.27,15.22,15.24,103500.0,5.8942,5.902,5.8826,5.8904,103500.0
2014-05-09 13:05:00,15.24,15.27,15.21,15.24,113900.0,5.8904,5.902,5.8788,5.8904,113900.0
2014-05-09 13:10:00,15.23,15.24,15.2,15.21,68100.0,5.8865,5.8904,5.8749,5.8788,68100.0
2014-05-09 13:15:00,15.21,15.24,15.21,15.21,138800.0,5.8788,5.8904,5.8788,5.8788,138800.0
2014-05-09 13:20:00,15.22,15.23,15.19,15.22,84600.0,5.8826,5.8865,5.871,5.8826,84600.0
2014-05-09 13:25:00,15.22,15.22,15.17,15.17,115300.0,5.8826,5.8826,5.8633,5.8633,115300.0
2014-05-09 13:30:00,15.18,15.19,15.14,15.15,298700.0,5.8672,5.871,5.8517,5.8556,298700.0
2014-05-09 13:35:00,15.15,15.2,15.15,15.2,122000.0,5.8556,5.8749,5.8556,5.8749,122000.0
2014-05-09 13:40:00,15.2,15.2,15.18,15.18,44300.0,5.8749,5.8749,5.8672,5.8672,44300.0
2014-05-09 13:45:00,15.18,15.22,15.17,15.22,137900.0,5.8672,5.8826,5.8633,5.8826,137900.0
2014-05-09 13:50:00,15.22,15.24,15.22,15.22,117300.0,5.8826,5.8904,5.8826,5.8826,117300.0
2014-05-09 13:55:00,15.22,15.23,15.21,15.23,62400.0,5.8826,5.8865,5.8788,5.8865,62400.0
2014-05-09 14:00:00,15.23,15.23,15.18,15.2,147800.0,5.8865,5.8865,5.8672,5.8749,147800.0
2014-05-09 14:05:00,15.2,15.21,15.19,15.21,58200.0,5.8749,5.8788,5.871,5.8788,58200.0
2014-05-09 14:10:00,15.21,15.22,15.17,15.19,106100.0,5.8788,5.8826,5.8633,5.871,106100.0
2014-05-09 14:15:00,15.19,15.19,15.12,15.15,321200.0,5.871,5.871,5.844,5.8556,321200.0
2014-05-09 14:20:00,15.14,15.15,15.11,15.12,470700.0,5.8517,5.8556,5.8401,5.844,470700.0
2014-05-09 14:25:00,15.11,15.12,15.01,15.04,608300.0,5.8401,5.844,5.8015,5.8131,608300.0
2014-05-09 14:30:00,15.04,15.06,15.0,15.01,392700.0,5.8131,5.8208,5.7976,5.8015,392700.0
2014-05-09 14:35:00,15.01,15.05,15.01,15.03,127600.0,5.8015,5.8169,5.8015,5.8092,127600.0
2014-05-09 14:40:00,15.04,15.06,15.0,15.0,192500.0,5.8131,5.8208,5.7976,5.7976,192500.0
2014-05-09 14:45:00,15.0,15.03,15.0,15.01,123500.0,5.7976,5.8092,5.7976,5.8015,123500.0
2014-05-09 14:50:00,15.01,15.04,15.01,15.03,116000.0,5.8015,5.8131,5.8015,5.8092,116000.0
2014-05-09 14:55:00,15.04,15.09,15.03,15.07,183500.0,5.8131,5.8324,5.8092,5.8247,183500.0
2014-05-09 15:00:00,15.07,15.09,15.07,15.09,142900.0,5.8247,5.8324,5.8247,5.8324,142900.0
2014-05-09 15:05:00,15.09,15.11,15.06,15.07,135400.0,5.8324,5.8401,5.8208,5.8247,135400.0
2014-05-09 15:10:00,15.07,15.1,15.07,15.08,127200.0,5.8247,5.8362,5.8247,5.8285,127200.0
2014-05-09 15:15:00,15.09,15.09,15.07,15.09,132600.0,5.8324,5.8324,5.8247,5.8324,132600.0
2014-05-09 15:20:00,15.09,15.09,15.05,15.07,279300.0,5.8324,5.8324,5.8169,5.8247,279300.0
2014-05-09 15:25:00,15.06,15.08,15.05,15.06,334500.0,5.8208,5.8285,5.8169,5.8208,334500.0
2014-05-09 15:30:00,15.05,15.07,15.04,15.06,193800.0,5.8169,5.8247,5.8131,5.8208,193800.0
2014-05-09 15:35:00,15.06,15.07,15.04,15.05,306400.0,5.8208,5.8247,5.8131,5.8169,306400.0
2014-05-09 15:40:00,15.05,15.06,15.05,15.06,81900.0,5.8169,5.8208,5.8169,5.8208,81900.0
2014-05-09 15:45:00,15.06,15.06,15.05,15.06,85000.0,5.8208,5.8208,5.8169,5.8208,85000.0
2014-05-09 15:50:00,15.06,15.07,15.04,15.06,530400.0,5.8208,5.8247,5.8131,5.8208,530400.0
2014-05-09 15:55:00,15.06,15.11,15.05,15.1,659100.0,5.8208,5.8401,5.8169,5.8362,659100.0
2014-05-12 09:30:00,15.19,15.41,15.19,15.27,618000.0,5.871,5.9561,5.871,5.902,618000.0
2014-05-12 09:35:00,15.27,15.32,15.16,15.16,365700.0,5.902,5.9213,5.8594,5.8594,365700.0
2014-05-12 09:40:00,15.16,15.35,15.14,15.32,313200.0,5.8594,5.9329,5.8517,5.9213,313200.0
2014-05-12 09:45:00,15.31,15.32,15.25,15.26,211500.0,5.9174,5.9213,5.8942,5.8981,211500.0
2014-05-12 09:50:00,15.26,15.34,15.26,15.27,110400.0,5.8981,5.929,5.8981,5.902,110400.0
2014-05-12 09:55:00,15.27,15.28,15.22,15.25,163700.0,5.902,5.9058,5.8826,5.8942,163700.0
2014-05-12 10:00:00,15.25,15.27,15.2,15.21,280000.0,5.8942,5.902,5.8749,5.8788,280000.0
2014-05-12 10:05:00,15.21,15.22,15.18,15.18,235400.0,5.8788,5.8826,5.8672,5.8672,235400.0
2014-05-12 10:10:00,15.18,15.25,15.17,15.21,167800.0,5.8672,5.8942,5.8633,5.8788,167800.0
2014-05-12 10:15:00,15.21,15.27,15.2,15.25,138700.0,5.8788,5.902,5.8749,5.8942,138700.0
2014-05-12 10:20:00,15.25,15.3,15.24,15.28,170400.0,5.8942,5.9135,5.8904,5.9058,170400.0
2014-05-12 10:25:00,15.28,15.31,15.26,15.31,124400.0,5.9058,5.9174,5.8981,5.9174,124400.0
2014-05-12 10:30:00,15.31,15.33,15.27,15.3,247600.0,5.9174,5.9251,5.902,5.9135,247600.0
2014-05-12 10:35:00,15.29,15.36,15.29,15.36,90700.0,5.9097,5.9367,5.9097,5.9367,90700.0
2014-05-12 10:40:00,15.36,15.36,15.33,15.36,94300.0,5.9367,5.9367,5.9251,5.9367,94300.0
2014-05-12 10:45:00,15.36,15.38,15.27,15.27,214700.0,5.9367,5.9445,5.902,5.902,214700.0
2014-05-12 10:50:00,15.27,15.32,15.26,15.29,185700.0,5.902,5.9213,5.8981,5.9097,185700.0
2014-05-12 10:55:00,15.3,15.32,15.27,15.31,105300.0,5.9135,5.9213,5.902,5.9174,105300.0
2014-05-12 11:00:00,15.31,15.35,15.31,15.33,94500.0,5.9174,5.9329,5.9174,5.9251,94500.0
2014-05-12 11:05:00,15.33,15.34,15.31,15.31,86600.0,5.9251,5.929,5.9174,5.9174,86600.0
2014-05-12 11:10:00,15.32,15.32,15.27,15.32,101800.0,5.9213,5.9213,5.902,5.9213,101800.0
2014-05-12 11:15:00,15.32,15.34,15.31,15.34,75700.0,5.9213,5.929,5.9174,5.929,75700.0
2014-05-12 11:20:00,15.33,15.35,15.31,15.32,85500.0,5.9251,5.9329,5.9174,5.9213,85500.0
2014-05-12 11:25:00,15.32,15.33,15.31,15.33,47100.0,5.9213,5.9251,5.9174,5.9251,47100.0
2014-05-12 11:30:00,15.33,15.33,15.28,15.31,77900.0,5.9251,5.9251,5.9058,5.9174,77900.0
2014-05-12 11:35:00,15.31,15.31,15.28,15.3,82200.0,5.9174,5.9174,5.9058,5.9135,82200.0
2014-05-12 11:40:00,15.3,15.34,15.27,15.34,85600.0,5.9135,5.929,5.902,5.929,85600.0
2014-05-12 11:45:00,15.34,15.34,15.3,15.32,80800.0,5.929,5.929,5.9135,5.9213,80800.0
2014-05-12 11:50:00,15.32,15.33,15.3,15.32,66200.0,5.9213,5.9251,5.9135,5.9213,66200.0
2014-05-12 11:55:00,15.32,15.32,15.29,15.31,59200.0,5.9213,5.9213,5.9097,5.9174,59200.0
2014-05-12 12:00:00,15.31,15.33,15.29,15.33,55100.0,5.9174,5.9251,5.9097,5.9251,55100.0
2014-05-12 12:05:00,15.33,15.33,15.3,15.31,98200.0,5.9251,5.9251,5.9135,5.9174,98200.0
2014-05-12 12:10:00,15.31,15.32,15.3,15.3,27200.0,5.9174,5.9213,5.9135,5.9135,27200.0
2014-05-12 12:15:00,15.31,15.32,15.28,15.29,70000.0,5.9174,5.9213,5.9058,5.9097,70000.0
2014-05-12 12:20:00,15.29,15.31,15.23,15.23,98200.0,5.9097,5.9174,5.8865,5.8865,98200.0
2014-05-12 12:25:00,15.24,15.27,15.24,15.26,73200.0,5.8904,5.902,5.8904,5.8981,73200.0
2014-05-12 12:30:00,15.26,15.27,15.24,15.24,44800.0,5.8981,5.902,5.8904,5.8904,44800.0
2014-05-12 12:35:00,15.24,15.25,15.22,15.23,58800.0,5.8904,5.8942,5.8826,5.8865,58800.0
2014-05-12 12:40:00,15.24,15.24,15.19,15.2,113800.0,5.8904,5.8904,5.871,5.8749,113800.0
2014-05-12 12:45:00,15.21,15.22,15.19,15.2,120500.0,5.8788,5.8826,5.871,5.8749,120500.0
2014-05-12 12:50:00,15.2,15.2,15.18,15.19,69400.0,5.8749,5.8749,5.8672,5.871,69400.0
2014-05-12 12:55:00,15.19,15.21,15.18,15.21,80000.0,5.871,5.8788,5.8672,5.8788,80000.0
2014-05-12 13:00:00,15.21,15.23,15.2,15.21,82300.0,5.8788,5.8865,5.8749,5.8788,82300.0
2014-05-12 13:05:00,15.22,15.22,15.19,15.2,55000.0,5.8826,5.8826,5.871,5.8749,55000.0
2014-05-12 13:10:00,15.21,15.23,15.19,15.22,32400.0,5.8788,5.8865,5.871,5.8826,32400.0
2014-05-12 13:15:00,15.22,15.22,15.2,15.2,38500.0,5.8826,5.8826,5.8749,5.8749,38500.0
2014-05-12 13:20:00,15.2,15.23,15.2,15.2,110900.0,5.8749,5.8865,5.8749,5.8749,110900.0
2014-05-12 13:25:00,15.2,15.22,15.2,15.22,55900.0,5.8749,5.8826,5.8749,5.8826,55900.0
2014-05-12 13:30:00,15.21,15.24,15.2,15.24,100100.0,5.8788,5.8904,5.8749,5.8904,100100.0
2014-05-12 13:35:00,15.24,15.24,15.2,15.22,59200.0,5.8904,5.8904,5.8749,5.8826,59200.0
2014-05-12 13:40:00,15.22,15.23,15.21,15.23,31000.0,5.8826,5.8865,5.8788,5.8865,31000.0
2014-05-12 13:45:00,15.23,15.24,15.22,15.24,56300.0,5.8865,5.8904,5.8826,5.8904,56300.0
2014-05-12 13:50:00,15.24,15.27,15.23,15.27,306200.0,5.8904,5.902,5.8865,5.902,306200.0
2014-05-12 13:55:00,15.27,15.29,15.26,15.29,51500.0,5.902,5.9097,5.8981,5.9097,51500.0
2014-05-12 14:00:00,15.29,15.29,15.26,15.26,45200.0,5.9097,5.9097,5.8981,5.8981,45200.0
2014-05-12 14:05:00,15.26,15.28,15.26,15.28,34700.0,5.8981,5.9058,5.8981,5.9058,34700.0
2014-05-12 14:10:00,15.27,15.28,15.26,15.27,28100.0,5.902,5.9058,5.8981,5.902,28100.0
2014-05-12 14:15:00,15.26,15.28,15.26,15.27,46800.0,5.8981,5.9058,5.8981,5.902,46800.0
2014-05-12 14:20:00,15.27,15.29,15.27,15.28,45300.0,5.902,5.9097,5.902,5.9058,45300.0
2014-05-12 14:25:00,15.27,15.28,15.27,15.27,9100.0,5.902,5.9058,5.902,5.902,9100.0
2014-05-12 14:30:00,15.28,15.29,15.27,15.28,31900.0,5.9058,5.9097,5.902,5.9058,31900.0
2014-05-12 14:35:00,15.29,15.31,15.28,15.31,116600.0,5.9097,5.9174,5.9058,5.9174,116600.0
2014-05-12 14:40:00,15.3,15.32,15.3,15.31,180200.0,5.9135,5.9213,5.9135,5.9174,180200.0
2014-05-12 14:45:00,15.31,15.33,15.3,15.31,108000.0,5.9174,5.9251,5.9135,5.9174,108000.0
2014-05-12 14:50:00,15.3,15.31,15.29,15.29,244500.0,5.9135,5.9174,5.9097,5.9097,244500.0
2014-05-12 14:55:00,15.29,15.3,15.26,15.3,104200.0,5.9097,5.9135,5.8981,5.9135,104200.0
2014-05-12 15:00:00,15.3,15.3,15.28,15.29,127800.0,5.9135,5.9135,5.9058,5.9097,127800.0
2014-05-12 15:05:00,15.29,15.3,15.26,15.27,155200.0,5.9097,5.9135,5.8981,5.902,155200.0
2014-05-12 15:10:00,15.27,15.28,15.25,15.28,284100.0,5.902,5.9058,5.8942,5.9058,284100.0
2014-05-12 15:15:00,15.28,15.28,15.27,15.27,31200.0,5.9058,5.9058,5.902,5.902,31200.0
2014-05-12 15:20:00,15.28,15.28,15.26,15.27,204100.0,5.9058,5.9058,5.8981,5.902,204100.0
2014-05-12 15:25:00,15.27,15.27,15.25,15.27,221500.0,5.902,5.902,5.8942,5.902,221500.0
2014-05-12 15:30:00,15.26,15.29,15.26,15.27,304500.0,5.8981,5.9097,5.8981,5.902,304500.0
2014-05-12 15:35:00,15.27,15.28,15.27,15.27,97100.0,5.902,5.9058,5.902,5.902,97100.0
2014-05-12 15:40:00,15.27,15.28,15.27,15.28,334600.0,5.902,5.9058,5.902,5.9058,334600.0
2014-05-12 15:45:00,15.28,15.33,15.27,15.32,443500.0,5.9058,5.9251,5.902,5.9213,443500.0
2014-05-12 15:50:00,15.32,15.34,15.31,15.34,647700.0,5.9213,5.929,5.9174,5.929,647700.0
2014-05-12 15:55:00,15.34,15.36,15.32,15.35,960900.0,5.929,5.9367,5.9213,5.9329,960900.0
2014-05-13 09:30:00,15.4,15.4,15.29,15.4,491900.0,5.9522,5.9522,5.9097,5.9522,491900.0
2014-05-13 09:35:00,15.4,15.47,15.38,15.41,321200.0,5.9522,5.9793,5.9445,5.9561,321200.0
2014-05-13 09:40:00,15.41,15.42,15.38,15.4,173100.0,5.9561,5.9599,5.9445,5.9522,173100.0
2014-05-13 09:45:00,15.4,15.46,15.4,15.45,333200.0,5.9522,5.9754,5.9522,5.9715,333200.0
2014-05-13 09:50:00,15.45,15.5,15.44,15.46,242300.0,5.9715,5.9909,5.9677,5.9754,242300.0
2014-05-13 09:55:00,15.46,15.55,15.46,15.54,362900.0,5.9754,6.0102,5.9754,6.0063,362900.0
2014-05-13 10:00:00,15.54,15.56,15.42,15.43,144600.0,6.0063,6.014,5.9599,5.9638,144600.0
2014-05-13 10:05:00,15.43,15.44,15.36,15.42,254300.0,5.9638,5.9677,5.9367,5.9599,254300.0
2014-05-13 10:10:00,15.42,15.45,15.38,15.42,130800.0,5.9599,5.9715,5.9445,5.9599,130800.0
2014-05-13 10:15:00,15.42,15.45,15.41,15.43,151900.0,5.9599,5.9715,5.9561,5.9638,151900.0
2014-05-13 10:20:00,15.43,15.44,15.39,15.42,103300.0,5.9638,5.9677,5.9483,5.9599,103300.0
2014-05-13 10:25:00,15.42,15.42,15.38,15.39,198700.0,5.9599,5.9599,5.9445,5.9483,198700.0
2014-05-13 10:30:00,15.39,15.41,15.37,15.4,92300.0,5.9483,5.9561,5.9406,5.9522,92300.0
2014-05-13 10:35:00,15.39,15.42,15.39,15.41,106000.0,5.9483,5.9599,5.9483,5.9561,106000.0
2014-05-13 10:40:00,15.41,15.44,15.4,15.43,71800.0,5.9561,5.9677,5.9522,5.9638,71800.0
2014-05-13 10:45:00,15.43,15.43,15.41,15.42,73100.0,5.9638,5.9638,5.9561,5.9599,73100.0
2014-05-13 10:50:00,15.43,15.49,15.42,15.47,135100.0,5.9638,5.987,5.9599,5.9793,135100.0
2014-05-13 10:55:00,15.47,15.49,15.43,15.44,124800.0,5.9793,5.987,5.9638,5.9677,124800.0
2014-05-13 11:00:00,15.44,15.52,15.44,15.49,191600.0,5.9677,5.9986,5.9677,5.987,191600.0
2014-05-13 11:05:00,15.49,15.52,15.48,15.49,135500.0,5.987,5.9986,5.9831,5.987,135500.0
2014-05-13 11:10:00,15.49,15.53,15.48,15.53,95100.0,5.987,6.0024,5.9831,6.0024,95100.0
2014-05-13 11:15:00,15.54,15.54,15.49,15.51,191100.0,6.0063,6.0063,5.987,5.9947,191100.0
2014-05-13 11:20:00,15.5,15.5,15.47,15.48,131700.0,5.9909,5.9909,5.9793,5.9831,131700.0
2014-05-13 11:25:00,15.48,15.5,15.47,15.5,95000.0,5.9831,5.9909,5.9793,5.9909,95000.0
2014-05-13 11:30:00,15.49,15.53,15.49,15.51,78200.0,5.987,6.0024,5.987,5.9947,78200.0
2014-05-13 11:35:00,15.51,15.54,15.5,15.53,96600.0,5.9947,6.0063,5.9909,6.0024,96600.0
2014-05-13 11:40:00,15.54,15.63,15.53,15.58,319100.0,6.0063,6.0411,6.0024,6.0218,319100.0
2014-05-13 11:45:00,15.58,15.64,15.57,15.63,156400.0,6.0218,6.045,6.0179,6.0411,156400.0
2014-05-13 11:50:00,15.63,15.63,15.6,15.62,101700.0,6.0411,6.0411,6.0295,6.0372,101700.0
2014-05-13 11:55:00,15.63,15.63,15.59,15.62,92000.0,6.0411,6.0411,6.0256,6.0372,92000.0
2014-05-13 12:00:00,15.62,15.65,15.61,15.64,277900.0,6.0372,6.0488,6.0334,6.045,277900.0
2014-05-13 12:05:00,15.64,15.68,15.63,15.63,425700.0,6.045,6.0604,6.0411,6.0411,425700.0
2014-05-13 12:10:00,15.63,15.66,15.62,15.65,181800.0,6.0411,6.0527,6.0372,6.0488,181800.0
2014-05-13 12:15:00,15.66,15.7,15.66,15.67,258700.0,6.0527,6.0682,6.0527,6.0566,258700.0
2014-05-13 12:20:00,15.67,15.68,15.64,15.66,130300.0,6.0566,6.0604,6.045,6.0527,130300.0
2014-05-13 12:25:00,15.66,15.68,15.66,15.67,109400.0,6.0527,6.0604,6.0527,6.0566,109400.0
2014-05-13 12:30:00,15.66,15.67,15.63,15.65,246200.0,6.0527,6.0566,6.0411,6.0488,246200.0
2014-05-13 12:35:00,15.65,15.66,15.63,15.64,120200.0,6.0488,6.0527,6.0411,6.045,120200.0
2014-05-13 12:40:00,15.63,15.67,15.63,15.65,164100.0,6.0411,6.0566,6.0411,6.0488,164100.0
2014-05-13 12:45:00,15.65,15.66,15.64,15.65,112600.0,6.0488,6.0527,6.045,6.0488,112600.0
2014-05-13 12:50:00,15.65,15.65,15.61,15.63,149000.0,6.0488,6.0488,6.0334,6.0411,149000.0
2014-05-13 12:55:00,15.63,15.64,15.62,15.63,136500.0,6.0411,6.045,6.0372,6.0411,136500.0
2014-05-13 13:00:00,15.63,15.66,15.61,15.65,197000.0,6.0411,6.0527,6.0334,6.0488,197000.0
2014-05-13 13:05:00,15.66,15.67,15.58,15.61,505200.0,6.0527,6.0566,6.0218,6.0334,505200.0
2014-05-13 13:10:00,15.61,15.61,15.56,15.57,84100.0,6.0334,6.0334,6.014,6.0179,84100.0
2014-05-13 13:15:00,15.57,15.63,15.56,15.61,95400.0,6.0179,6.0411,6.014,6.0334,95400.0
2014-05-13 13:20:00,15.6,15.61,15.56,15.56,98500.0,6.0295,6.0334,6.014,6.014,98500.0
2014-05-13 13:25:00,15.56,15.59,15.53,15.57,287400.0,6.014,6.0256,6.0024,6.0179,287400.0
2014-05-13 13:30:00,15.58,15.6,15.55,15.6,99800.0,6.0218,6.0295,6.0102,6.0295,99800.0
2014-05-13 13:35:00,15.6,15.61,15.57,15.57,36600.0,6.0295,6.0334,6.0179,6.0179,36600.0
2014-05-13 13:40:00,15.58,15.59,15.55,15.56,132400.0,6.0218,6.0256,6.0102,6.014,132400.0
2014-05-13 13:45:00,15.56,15.56,15.5,15.51,316800.0,6.014,6.014,5.9909,5.9947,316800.0
2014-05-13 13:50:00,15.51,15.52,15.49,15.51,166000.0,5.9947,5.9986,5.987,5.9947,166000.0
2014-05-13 13:55:00,15.51,15.53,15.51,15.52,49200.0,5.9947,6.0024,5.9947,5.9986,49200.0
2014-05-13 14:00:00,15.53,15.54,15.52,15.53,67400.0,6.0024,6.0063,5.9986,6.0024,67400.0
2014-05-13 14:05:00,15.54,15.55,15.53,15.54,30700.0,6.0063,6.0102,6.0024,6.0063,30700.0
2014-05-13 14:10:00,15.53,15.55,15.51,15.51,60800.0,6.0024,6.0102,5.9947,5.9947,60800.0
2014-05-13 14:15:00,15.52,15.53,15.5,15.52,31300.0,5.9986,6.0024,5.9909,5.9986,31300.0
2014-05-13 14:20:00,15.53,15.53,15.48,15.48,127800.0,6.0024,6.0024,5.9831,5.9831,127800.0
2014-05-13 14:25:00,15.49,15.5,15.47,15.48,101100.0,5.987,5.9909,5.9793,5.9831,101100.0
2014-05-13 14:30:00,15.48,15.49,15.45,15.46,79500.0,5.9831,5.987,5.9715,5.9754,79500.0
2014-05-13 14:35:00,15.45,15.48,15.45,15.47,94000.0,5.9715,5.9831,5.9715,5.9793,94000.0
2014-05-13 14:40:00,15.47,15.48,15.46,15.47,53500.0,5.9793,5.9831,5.9754,5.9793,53500.0
2014-05-13 14:45:00,15.47,15.49,15.46,15.49,131300.0,5.9793,5.987,5.9754,5.987,131300.0
2014-05-13 14:50:00,15.49,15.52,15.48,15.52,113700.0,5.987,5.9986,5.9831,5.9986,113700.0
2014-05-13 14:55:00,15.52,15.52,15.5,15.5,54800.0,5.9986,5.9986,5.9909,5.9909,54800.0
2014-05-13 15:00:00,15.51,15.53,15.51,15.53,33400.0,5.9947,6.0024,5.9947,6.0024,33400.0
2014-05-13 15:05:00,15.53,15.54,15.52,15.53,62900.0,6.0024,6.0063,5.9986,6.0024,62900.0
2014-05-13 15:10:00,15.53,15.54,15.51,15.53,116700.0,6.0024,6.0063,5.9947,6.0024,116700.0
2014-05-13 15:15:00,15.53,15.54,15.51,15.54,113800.0,6.0024,6.0063,5.9947,6.0063,113800.0
2014-05-13 15:20:00,15.53,15.53,15.5,15.5,249700.0,6.0024,6.0024,5.9909,5.9909,249700.0
2014-05-13 15:25:00,15.51,15.52,15.5,15.51,166900.0,5.9947,5.9986,5.9909,5.9947,166900.0
2014-05-13 15:30:00,15.5,15.51,15.42,15.42,322900.0,5.9909,5.9947,5.9599,5.9599,322900.0
2014-05-13 15:35:00,15.43,15.45,15.37,15.39,494600.0,5.9638,5.9715,5.9406,5.9483,494600.0
2014-05-13 15:40:00,15.39,15.41,15.36,15.39,350000.0,5.9483,5.9561,5.9367,5.9483,350000.0
2014-05-13 15:45:00,15.4,15.41,15.39,15.41,181800.0,5.9522,5.9561,5.9483,5.9561,181800.0
2014-05-13 15:50:00,15.41,15.42,15.4,15.41,330700.0,5.9561,5.9599,5.9522,5.9561,330700.0
2014-05-13 15:55:00,15.41,15.42,15.4,15.41,377100.0,5.9561,5.9599,5.9522,5.9561,377100.0
2014-05-14 09:30:00,15.4,15.41,15.31,15.32,294300.0,5.9522,5.9561,5.9174,5.9213,294300.0
2014-05-14 09:35:00,15.32,15.34,15.3,15.3,558600.0,5.9213,5.929,5.9135,5.9135,558600.0
2014-05-14 09:40:00,15.3,15.35,15.24,15.34,679400.0,5.9135,5.9329,5.8904,5.929,679400.0
2014-05-14 09:45:00,15.33,15.35,15.3,15.34,521700.0,5.9251,5.9329,5.9135,5.929,521700.0
2014-05-14 09:50:00,15.34,15.35,15.27,15.32,947300.0,5.929,5.9329,5.902,5.9213,947300.0
2014-05-14 09:55:00,15.32,15.33,15.3,15.32,373300.0,5.9213,5.9251,5.9135,5.9213,373300.0
2014-05-14 10:00:00,15.31,15.33,15.29,15.32,278600.0,5.9174,5.9251,5.9097,5.9213,278600.0
2014-05-14 10:05:00,15.31,15.37,15.31,15.34,263500.0,5.9174,5.9406,5.9174,5.929,263500.0
2014-05-14 10:10:00,15.34,15.43,15.34,15.42,473700.0,5.929,5.9638,5.929,5.9599,473700.0
2014-05-14 10:15:00,15.42,15.47,15.41,15.41,325200.0,5.9599,5.9793,5.9561,5.9561,325200.0
2014-05-14 10:20:00,15.42,15.42,15.37,15.39,169000.0,5.9599,5.9599,5.9406,5.9483,169000.0
2014-05-14 10:25:00,15.38,15.41,15.36,15.38,216700.0,5.9445,5.9561,5.9367,5.9445,216700.0
2014-05-14 10:30:00,15.38,15.44,15.35,15.44,299000.0,5.9445,5.9677,5.9329,5.9677,299000.0
2014-05-14 10:35:00,15.44,15.5,15.44,15.49,118400.0,5.9677,5.9909,5.9677,5.987,118400.0
2014-05-14 10:40:00,15.49,15.5,15.46,15.47,503600.0,5.987,5.9909,5.9754,5.9793,503600.0
2014-05-14 10:45:00,15.47,15.48,15.45,15.47,156500.0,5.9793,5.9831,5.9715,5.9793,156500.0
2014-05-14 10:50:00,15.47,15.47,15.4,15.42,156300.0,5.9793,5.9793,5.9522,5.9599,156300.0
2014-05-14 10:55:00,15.43,15.49,15.41,15.49,157200.0,5.9638,5.987,5.9561,5.987,157200.0
2014-05-14 11:00:00,15.49,15.52,15.47,15.51,247900.0,5.987,5.9986,5.9793,5.9947,247900.0
2014-05-14 11:05:00,15.51,15.53,15.48,15.52,115500.0,5.9947,6.0024,5.9831,5.9986,115500.0
2014-05-14 11:10:00,15.53,15.54,15.5,15.51,66400.0,6.0024,6.0063,5.9909,5.9947,66400.0
2014-05-14 11:15:00,15.51,15.55,15.51,15.54,103100.0,5.9947,6.0102,5.9947,6.0063,103100.0
2014-05-14 11:20:00,15.53,15.62,15.52,15.61,498500.0,6.0024,6.0372,5.9986,6.0334,498500.0
2014-05-14 11:25:00,15.6,15.64,15.6,15.62,193500.0,6.0295,6.045,6.0295,6.0372,193500.0
2014-05-14 11:30:00,15.62,15.63,15.6,15.61,185700.0,6.0372,6.0411,6.0295,6.0334,185700.0
2014-05-14 11:35:00,15.61,15.64,15.6,15.61,248400.0,6.0334,6.045,6.0295,6.0334,248400.0
2014-05-14 11:40:00,15.61,15.62,15.59,15.62,72400.0,6.0334,6.0372,6.0256,6.0372,72400.0
2014-05-14 11:45:00,15.61,15.62,15.56,15.57,75900.0,6.0334,6.0372,6.014,6.0179,75900.0
2014-05-14 11:50:00,15.58,15.6,15.56,15.6,54000.0,6.0218,6.0295,6.014,6.0295,54000.0
2014-05-14 11:55:00,15.6,15.63,15.59,15.6,233100.0,6.0295,6.0411,6.0256,6.0295,233100.0
2014-05-14 12:00:00,15.6,15.62,15.59,15.6,54800.0,6.0295,6.0372,6.0256,6.0295,54800.0
2014-05-14 12:05:00,15.6,15.61,15.59,15.6,66800.0,6.0295,6.0334,6.0256,6.0295,66800.0
2014-05-14 12:10:00,15.59,15.6,15.58,15.58,114900.0,6.0256,6.0295,6.0218,6.0218,114900.0
2014-05-14 12:15:00,15.58,15.59,15.56,15.57,124600.0,6.0218,6.0256,6.014,6.0179,124600.0
2014-05-14 12:20:00,15.58,15.59,15.54,15.57,114800.0,6.0218,6.0256,6.0063,6.0179,114800.0
2014-05-14 12:25:00,15.58,15.58,15.57,15.57,33900.0,6.0218,6.0218,6.0179,6.0179,33900.0
2014-05-14 12:30:00,15.57,15.57,15.53,15.54,142700.0,6.0179,6.0179,6.0024,6.0063,142700.0
2014-05-14 12:35:00,15.54,15.56,15.53,15.55,48600.0,6.0063,6.014,6.0024,6.0102,48600.0
2014-05-14 12:40:00,15.54,15.57,15.54,15.57,23900.0,6.0063,6.0179,6.0063,6.0179,23900.0
2014-05-14 12:45:00,15.56,15.58,15.56,15.58,20000.0,6.014,6.0218,6.014,6.0218,20000.0
2014-05-14 12:50:00,15.58,15.6,15.57,15.57,89100.0,6.0218,6.0295,6.0179,6.0179,89100.0
2014-05-14 12:55:00,15.58,15.59,15.57,15.57,48200.0,6.0218,6.0256,6.0179,6.0179,48200.0
2014-05-14 13:00:00,15.57,15.59,15.57,15.59,105900.0,6.0179,6.0256,6.0179,6.0256,105900.0
2014-05-14 13:05:00,15.59,15.61,15.59,15.61,79100.0,6.0256,6.0334,6.0256,6.0334,79100.0
2014-05-14 13:10:00,15.61,15.61,15.6,15.61,28400.0,6.0334,6.0334,6.0295,6.0334,28400.0
2014-05-14 13:15:00,15.61,15.62,15.6,15.6,91600.0,6.0334,6.0372,6.0295,6.0295,91600.0
2014-05-14 13:20:00,15.59,15.61,15.58,15.6,158100.0,6.0256,6.0334,6.0218,6.0295,158100.0
2014-05-14 13:25:00,15.6,15.62,15.6,15.6,34800.0,6.0295,6.0372,6.0295,6.0295,34800.0
2014-05-14 13:30:00,15.6,15.61,15.59,15.59,44600.0,6.0295,6.0334,6.0256,6.0256,44600.0
2014-05-14 13:35:00,15.6,15.6,15.57,15.59,115100.0,6.0295,6.0295,6.0179,6.0256,115100.0
2014-05-14 13:40:00,15.59,15.59,15.56,15.58,56300.0,6.0256,6.0256,6.014,6.0218,56300.0
2014-05-14 13:45:00,15.58,15.59,15.57,15.59,17300.0,6.0218,6.0256,6.0179,6.0256,17300.0
2014-05-14 13:50:00,15.58,15.59,15.56,15.57,72200.0,6.0218,6.0256,6.014,6.0179,72200.0
2014-05-14 13:55:00,15.58,15.58,15.53,15.55,123600.0,6.0218,6.0218,6.0024,6.0102,123600.0
2014-05-14 14:00:00,15.56,15.61,15.56,15.61,61500.0,6.014,6.0334,6.014,6.0334,61500.0
2014-05-14 14:05:00,15.61,15.62,15.61,15.61,127800.0,6.0334,6.0372,6.0334,6.0334,127800.0
2014-05-14 14:10:00,15.61,15.61,15.58,15.59,66700.0,6.0334,6.0334,6.0218,6.0256,66700.0
2014-05-14 14:15:00,15.58,15.61,15.58,15.59,91400.0,6.0218,6.0334,6.0218,6.0256,91400.0
2014-05-14 14:20:00,15.6,15.61,15.59,15.6,30900.0,6.0295,6.0334,6.0256,6.0295,30900.0
2014-05-14 14:25:00,15.59,15.59,15.56,15.57,58300.0,6.0256,6.0256,6.014,6.0179,58300.0
2014-05-14 14:30:00,15.57,15.59,15.57,15.59,27900.0,6.0179,6.0256,6.0179,6.0256,27900.0
2014-05-14 14:35:00,15.59,15.59,15.57,15.58,69100.0,6.0256,6.0256,6.0179,6.0218,69100.0
2014-05-14 14:40:00,15.58,15.6,15.57,15.58,60600.0,6.0218,6.0295,6.0179,6.0218,60600.0
2014-05-14 14:45:00,15.59,15.62,15.59,15.61,110900.0,6.0256,6.0372,6.0256,6.0334,110900.0
2014-05-14 14:50:00,15.61,15.62,15.59,15.61,87100.0,6.0334,6.0372,6.0256,6.0334,87100.0
2014-05-14 14:55:00,15.6,15.61,15.59,15.59,41600.0,6.0295,6.0334,6.0256,6.0256,41600.0
2014-05-14 15:00:00,15.6,15.62,15.58,15.62,159400.0,6.0295,6.0372,6.0218,6.0372,159400.0
2014-05-14 15:05:00,15.62,15.64,15.61,15.63,269300.0,6.0372,6.045,6.0334,6.0411,269300.0
2014-05-14 15:10:00,15.63,15.65,15.63,15.64,182700.0,6.0411,6.0488,6.0411,6.045,182700.0
2014-05-14 15:15:00,15.65,15.66,15.64,15.65,166200.0,6.0488,6.0527,6.045,6.0488,166200.0
2014-05-14 15:20:00,15.64,15.65,15.62,15.62,177100.0,6.045,6.0488,6.0372,6.0372,177100.0
2014-05-14 15:25:00,15.62,15.64,15.62,15.64,62000.0,6.0372,6.045,6.0372,6.045,62000.0
2014-05-14 15:30:00,15.64,15.64,15.61,15.62,212500.0,6.045,6.045,6.0334,6.0372,212500.0
2014-05-14 15:35:00,15.62,15.62,15.59,15.61,166700.0,6.0372,6.0372,6.0256,6.0334,166700.0
2014-05-14 15:40:00,15.6,15.61,15.58,15.6,145500.0,6.0295,6.0334,6.0218,6.0295,145500.0
2014-05-14 15:45:00,15.59,15.61,15.58,15.6,222700.0,6.0256,6.0334,6.0218,6.0295,222700.0
2014-05-14 15:50:00,15.59,15.62,15.58,15.59,584400.0,6.0256,6.0372,6.0218,6.0256,584400.0
2014-05-14 15:55:00,15.59,15.6,15.58,15.6,379500.0,6.0256,6.0295,6.0218,6.0295,379500.0
2014-05-15 09:30:00,15.49,15.54,15.42,15.53,354700.0,5.987,6.0063,5.9599,6.0024,354700.0
2014-05-15 09:35:00,15.53,15.58,15.49,15.49,313100.0,6.0024,6.0218,5.987,5.987,313100.0
2014-05-15 09:40:00,15.49,15.51,15.48,15.49,135300.0,5.987,5.9947,5.9831,5.987,135300.0
2014-05-15 09:45:00,15.49,15.53,15.47,15.49,436000.0,5.987,6.0024,5.9793,5.987,436000.0
2014-05-15 09:50:00,15.49,15.5,15.48,15.49,291800.0,5.987,5.9909,5.9831,5.987,291800.0
2014-05-15 09:55:00,15.49,15.49,15.35,15.36,409200.0,5.987,5.987,5.9329,5.9367,409200.0
2014-05-15 10:00:00,15.35,15.43,15.32,15.39,321200.0,5.9329,5.9638,5.9213,5.9483,321200.0
2014-05-15 10:05:00,15.39,15.44,15.33,15.35,720600.0,5.9483,5.9677,5.9251,5.9329,720600.0
2014-05-15 10:10:00,15.34,15.38,15.31,15.32,207500.0,5.929,5.9445,5.9174,5.9213,207500.0
2014-05-15 10:15:00,15.32,15.32,15.28,15.31,483700.0,5.9213,5.9213,5.9058,5.9174,483700.0
2014-05-15 10:20:00,15.3,15.37,15.29,15.37,454500.0,5.9135,5.9406,5.9097,5.9406,454500.0
2014-05-15 10:25:00,15.36,15.37,15.33,15.35,273900.0,5.9367,5.9406,5.9251,5.9329,273900.0
2014-05-15 10:30:00,15.34,15.37,15.33,15.36,121300.0,5.929,5.9406,5.9251,5.9367,121300.0
2014-05-15 10:35:00,15.36,15.37,15.34,15.34,188300.0,5.9367,5.9406,5.929,5.929,188300.0
2014-05-15 10:40:00,15.34,15.38,15.32,15.38,360700.0,5.929,5.9445,5.9213,5.9445,360700.0
2014-05-15 10:45:00,15.37,15.37,15.32,15.32,315200.0,5.9406,5.9406,5.9213,5.9213,315200.0
2014-05-15 10:50:00,15.33,15.34,15.3,15.33,126900.0,5.9251,5.929,5.9135,5.9251,126900.0
2014-05-15 10:55:00,15.33,15.37,15.33,15.37,127100.0,5.9251,5.9406,5.9251,5.9406,127100.0
2014-05-15 11:00:00,15.37,15.38,15.31,15.31,198600.0,5.9406,5.9445,5.9174,5.9174,198600.0
2014-05-15 11:05:00,15.31,15.34,15.3,15.31,115700.0,5.9174,5.929,5.9135,5.9174,115700.0
2014-05-15 11:10:00,15.3,15.33,15.26,15.28,210800.0,5.9135,5.9251,5.8981,5.9058,210800.0
2014-05-15 11:15:00,15.28,15.31,15.27,15.27,255300.0,5.9058,5.9174,5.902,5.902,255300.0
2014-05-15 11:20:00,15.27,15.3,15.25,15.27,159500.0,5.902,5.9135,5.8942,5.902,159500.0
2014-05-15 11:25:00,15.26,15.28,15.25,15.26,184600.0,5.8981,5.9058,5.8942,5.8981,184600.0
2014-05-15 11:30:00,15.25,15.28,15.24,15.28,239500.0,5.8942,5.9058,5.8904,5.9058,239500.0
2014-05-15 11:35:00,15.28,15.28,15.24,15.25,175600.0,5.9058,5.9058,5.8904,5.8942,175600.0
2014-05-15 11:40:00,15.25,15.27,15.23,15.25,247300.0,5.8942,5.902,5.8865,5.8942,247300.0
2014-05-15 11:45:00,15.25,15.26,15.23,15.26,151500.0,5.8942,5.8981,5.8865,5.8981,151500.0
2014-05-15 11:50:00,15.25,15.29,15.25,15.25,141500.0,5.8942,5.9097,5.8942,5.8942,141500.0
2014-05-15 11:55:00,15.25,15.26,15.21,15.22,226500.0,5.8942,5.8981,5.8788,5.8826,226500.0
2014-05-15 12:00:00,15.21,15.24,15.2,15.21,246300.0,5.8788,5.8904,5.8749,5.8788,246300.0
2014-05-15 12:05:00,15.21,15.28,15.2,15.28,254200.0,5.8788,5.9058,5.8749,5.9058,254200.0
2014-05-15 12:10:00,15.27,15.28,15.25,15.27,84800.0,5.902,5.9058,5.8942,5.902,84800.0
2014-05-15 12:15:00,15.26,15.26,15.22,15.23,259600.0,5.8981,5.8981,5.8826,5.8865,259600.0
2014-05-15 12:20:00,15.23,15.28,15.22,15.27,98000.0,5.8865,5.9058,5.8826,5.902,98000.0
2014-05-15 12:25:00,15.27,15.27,15.23,15.24,145600.0,5.902,5.902,5.8865,5.8904,145600.0
2014-05-15 12:30:00,15.24,15.28,15.24,15.27,65200.0,5.8904,5.9058,5.8904,5.902,65200.0
2014-05-15 12:35:00,15.26,15.28,15.25,15.25,130900.0,5.8981,5.9058,5.8942,5.8942,130900.0
2014-05-15 12:40:00,15.25,15.27,15.25,15.27,117800.0,5.8942,5.902,5.8942,5.902,117800.0
2014-05-15 12:45:00,15.27,15.3,15.26,15.29,112600.0,5.902,5.9135,5.8981,5.9097,112600.0
2014-05-15 12:50:00,15.29,15.3,15.29,15.29,89300.0,5.9097,5.9135,5.9097,5.9097,89300.0
2014-05-15 12:55:00,15.28,15.31,15.28,15.3,124400.0,5.9058,5.9174,5.9058,5.9135,124400.0
2014-05-15 13:00:00,15.31,15.31,15.28,15.28,94200.0,5.9174,5.9174,5.9058,5.9058,94200.0
2014-05-15 13:05:00,15.29,15.31,15.25,15.25,166200.0,5.9097,5.9174,5.8942,5.8942,166200.0
2014-05-15 13:10:00,15.26,15.28,15.25,15.28,80500.0,5.8981,5.9058,5.8942,5.9058,80500.0
2014-05-15 13:15:00,15.27,15.28,15.25,15.28,318200.0,5.902,5.9058,5.8942,5.9058,318200.0
2014-05-15 13:20:00,15.28,15.29,15.27,15.27,90600.0,5.9058,5.9097,5.902,5.902,90600.0
2014-05-15 13:25:00,15.27,15.28,15.25,15.25,178500.0,5.902,5.9058,5.8942,5.8942,178500.0
2014-05-15 13:30:00,15.26,15.27,15.23,15.25,190100.0,5.8981,5.902,5.8865,5.8942,190100.0
2014-05-15 13:35:00,15.24,15.26,15.23,15.24,193200.0,5.8904,5.8981,5.8865,5.8904,193200.0
2014-05-15 13:40:00,15.24,15.24,15.22,15.24,165600.0,5.8904,5.8904,5.8826,5.8904,165600.0
2014-05-15 13:45:00,15.24,15.24,15.21,15.23,82200.0,5.8904,5.8904,5.8788,5.8865,82200.0
2014-05-15 13:50:00,15.22,15.26,15.22,15.25,169500.0,5.8826,5.8981,5.8826,5.8942,169500.0
2014-05-15 13:55:00,15.25,15.26,15.25,15.26,82500.0,5.8942,5.8981,5.8942,5.8981,82500.0
2014-05-15 14:00:00,15.26,15.28,15.24,15.28,201500.0,5.8981,5.9058,5.8904,5.9058,201500.0
2014-05-15 14:05:00,15.28,15.29,15.26,15.29,195000.0,5.9058,5.9097,5.8981,5.9097,195000.0
2014-05-15 14:10:00,15.29,15.31,15.26,15.27,134400.0,5.9097,5.9174,5.8981,5.902,134400.0
2014-05-15 14:15:00,15.27,15.28,15.24,15.26,141700.0,5.902,5.9058,5.8904,5.8981,141700.0
2014-05-15 14:20:00,15.26,15.27,15.24,15.27,258700.0,5.8981,5.902,5.8904,5.902,258700.0
2014-05-15 14:25:00,15.26,15.27,15.24,15.26,212500.0,5.8981,5.902,5.8904,5.8981,212500.0
2014-05-15 14:30:00,15.26,15.28,15.25,15.28,228600.0,5.8981,5.9058,5.8942,5.9058,228600.0
2014-05-15 14:35:00,15.28,15.29,15.27,15.29,87800.0,5.9058,5.9097,5.902,5.9097,87800.0
2014-05-15 14:40:00,15.29,15.3,15.28,15.29,117200.0,5.9097,5.9135,5.9058,5.9097,117200.0
2014-05-15 14:45:00,15.29,15.29,15.27,15.28,85800.0,5.9097,5.9097,5.902,5.9058,85800.0
2014-05-15 14:50:00,15.28,15.29,15.27,15.27,98200.0,5.9058,5.9097,5.902,5.902,98200.0
2014-05-15 14:55:00,15.28,15.28,15.26,15.26,77200.0,5.9058,5.9058,5.8981,5.8981,77200.0
2014-05-15 15:00:00,15.27,15.28,15.25,15.26,99500.0,5.902,5.9058,5.8942,5.8981,99500.0
2014-05-15 15:05:00,15.26,15.26,15.23,15.26,137400.0,5.8981,5.8981,5.8865,5.8981,137400.0
2014-05-15 15:10:00,15.26,15.29,15.25,15.29,123100.0,5.8981,5.9097,5.8942,5.9097,123100.0
2014-05-15 15:15:00,15.29,15.29,15.26,15.27,138300.0,5.9097,5.9097,5.8981,5.902,138300.0
2014-05-15 15:20:00,15.27,15.28,15.26,15.27,89400.0,5.902,5.9058,5.8981,5.902,89400.0
2014-05-15 15:25:00,15.27,15.29,15.26,15.27,229700.0,5.902,5.9097,5.8981,5.902,229700.0
2014-05-15 15:30:00,15.27,15.28,15.25,15.27,325100.0,5.902,5.9058,5.8942,5.902,325100.0
2014-05-15 15:35:00,15.26,15.3,15.26,15.29,193600.0,5.8981,5.9135,5.8981,5.9097,193600.0
2014-05-15 15:40:00,15.3,15.3,15.25,15.25,184300.0,5.9135,5.9135,5.8942,5.8942,184300.0
2014-05-15 15:45:00,15.25,15.27,15.25,15.25,218000.0,5.8942,5.902,5.8942,5.8942,218000.0
2014-05-15 15:50:00,15.25,15.26,15.25,15.26,144900.0,5.8942,5.8981,5.8942,5.8981,144900.0
2014-05-15 15:55:00,15.26,15.27,15.25,15.27,554700.0,5.8981,5.902,5.8942,5.902,554700.0
2014-05-16 09:30:00,15.49,15.5,15.42,15.45,818300.0,5.987,5.9909,5.9599,5.9715,818300.0
2014-05-16 09:35:00,15.45,15.47,15.37,15.43,714400.0,5.9715,5.9793,5.9406,5.9638,714400.0
2014-05-16 09:40:00,15.43,15.43,15.32,15.33,617900.0,5.9638,5.9638,5.9213,5.9251,617900.0
2014-05-16 09:45:00,15.33,15.33,15.25,15.26,494800.0,5.9251,5.9251,5.8942,5.8981,494800.0
2014-05-16 09:50:00,15.25,15.29,15.22,15.28,558500.0,5.8942,5.9097,5.8826,5.9058,558500.0
2014-05-16 09:55:00,15.28,15.29,15.24,15.28,281100.0,5.9058,5.9097,5.8904,5.9058,281100.0
2014-05-16 10:00:00,15.28,15.28,15.23,15.23,280600.0,5.9058,5.9058,5.8865,5.8865,280600.0
2014-05-16 10:05:00,15.22,15.22,15.12,15.13,472500.0,5.8826,5.8826,5.844,5.8478,472500.0
2014-05-16 10:10:00,15.13,15.19,15.13,15.18,292500.0,5.8478,5.871,5.8478,5.8672,292500.0
2014-05-16 10:15:00,15.19,15.25,15.15,15.24,283800.0,5.871,5.8942,5.8556,5.8904,283800.0
2014-05-16 10:20:00,15.24,15.27,15.23,15.23,164400.0,5.8904,5.902,5.8865,5.8865,164400.0
2014-05-16 10:25:00,15.24,15.28,15.23,15.27,135700.0,5.8904,5.9058,5.8865,5.902,135700.0
2014-05-16 10:30:00,15.28,15.33,15.28,15.31,190500.0,5.9058,5.9251,5.9058,5.9174,190500.0
2014-05-16 10:35:00,15.31,15.36,15.31,15.32,166800.0,5.9174,5.9367,5.9174,5.9213,166800.0
2014-05-16 10:40:00,15.33,15.34,15.3,15.31,102200.0,5.9251,5.929,5.9135,5.9174,102200.0
2014-05-16 10:45:00,15.31,15.33,15.26,15.27,181500.0,5.9174,5.9251,5.8981,5.902,181500.0
2014-05-16 10:50:00,15.27,15.27,15.23,15.24,90600.0,5.902,5.902,5.8865,5.8904,90600.0
2014-05-16 10:55:00,15.24,15.26,15.2,15.21,147200.0,5.8904,5.8981,5.8749,5.8788,147200.0
2014-05-16 11:00:00,15.21,15.23,15.19,15.21,175300.0,5.8788,5.8865,5.871,5.8788,175300.0
2014-05-16 11:05:00,15.22,15.22,15.18,15.2,209600.0,5.8826,5.8826,5.8672,5.8749,209600.0
2014-05-16 11:10:00,15.2,15.23,15.2,15.21,156700.0,5.8749,5.8865,5.8749,5.8788,156700.0
2014-05-16 11:15:00,15.2,15.25,15.2,15.24,73400.0,5.8749,5.8942,5.8749,5.8904,73400.0
2014-05-16 11:20:00,15.25,15.26,15.23,15.23,85800.0,5.8942,5.8981,5.8865,5.8865,85800.0
2014-05-16 11:25:00,15.23,15.24,15.22,15.23,122200.0,5.8865,5.8904,5.8826,5.8865,122200.0
2014-05-16 11:30:00,15.24,15.27,15.23,15.26,154100.0,5.8904,5.902,5.8865,5.8981,154100.0
2014-05-16 11:35:00,15.27,15.28,15.25,15.27,79900.0,5.902,5.9058,5.8942,5.902,79900.0
2014-05-16 11:40:00,15.28,15.31,15.27,15.29,92600.0,5.9058,5.9174,5.902,5.9097,92600.0
2014-05-16 11:45:00,15.29,15.3,15.27,15.28,82900.0,5.9097,5.9135,5.902,5.9058,82900.0
2014-05-16 11:50:00,15.29,15.3,15.27,15.27,63100.0,5.9097,5.9135,5.902,5.902,63100.0
2014-05-16 11:55:00,15.28,15.3,15.27,15.29,18300.0,5.9058,5.9135,5.902,5.9097,18300.0
2014-05-16 12:00:00,15.29,15.3,15.27,15.3,105200.0,5.9097,5.9135,5.902,5.9135,105200.0
2014-05-16 12:05:00,15.29,15.32,15.29,15.31,99000.0,5.9097,5.9213,5.9097,5.9174,99000.0
2014-05-16 12:10:00,15.32,15.32,15.28,15.28,92000.0,5.9213,5.9213,5.9058,5.9058,92000.0
2014-05-16 12:15:00,15.28,15.29,15.27,15.28,50700.0,5.9058,5.9097,5.902,5.9058,50700.0
2014-05-16 12:20:00,15.29,15.31,15.29,15.29,42400.0,5.9097,5.9174,5.9097,5.9097,42400.0
2014-05-16 12:25:00,15.29,15.31,15.28,15.3,153100.0,5.9097,5.9174,5.9058,5.9135,153100.0
2014-05-16 12:30:00,15.29,15.3,15.28,15.29,43700.0,5.9097,5.9135,5.9058,5.9097,43700.0
2014-05-16 12:35:00,15.3,15.31,15.29,15.3,25100.0,5.9135,5.9174,5.9097,5.9135,25100.0
2014-05-16 12:40:00,15.29,15.3,15.27,15.27,91300.0,5.9097,5.9135,5.902,5.902,91300.0
2014-05-16 12:45:00,15.27,15.28,15.26,15.28,62900.0,5.902,5.9058,5.8981,5.9058,62900.0
2014-05-16 12:50:00,15.27,15.28,15.26,15.28,39000.0,5.902,5.9058,5.8981,5.9058,39000.0
2014-05-16 12:55:00,15.28,15.28,15.25,15.25,138100.0,5.9058,5.9058,5.8942,5.8942,138100.0
2014-05-16 13:00:00,15.24,15.26,15.24,15.24,99600.0,5.8904,5.8981,5.8904,5.8904,99600.0
2014-05-16 13:05:00,15.24,15.25,15.21,15.21,133300.0,5.8904,5.8942,5.8788,5.8788,133300.0
2014-05-16 13:10:00,15.21,15.23,15.21,15.23,87200.0,5.8788,5.8865,5.8788,5.8865,87200.0
2014-05-16 13:15:00,15.23,15.23,15.19,15.23,182600.0,5.8865,5.8865,5.871,5.8865,182600.0
2014-05-16 13:20:00,15.22,15.23,15.21,15.21,63000.0,5.8826,5.8865,5.8788,5.8788,63000.0
2014-05-16 13:25:00,15.21,15.23,15.19,15.23,102600.0,5.8788,5.8865,5.871,5.8865,102600.0
2014-05-16 13:30:00,15.22,15.23,15.21,15.23,96000.0,5.8826,5.8865,5.8788,5.8865,96000.0
2014-05-16 13:35:00,15.23,15.23,15.22,15.23,25700.0,5.8865,5.8865,5.8826,5.8865,25700.0
2014-05-16 13:40:00,15.23,15.23,15.21,15.23,82900.0,5.8865,5.8865,5.8788,5.8865,82900.0
2014-05-16 13:45:00,15.23,15.24,15.21,15.23,86000.0,5.8865,5.8904,5.8788,5.8865,86000.0
2014-05-16 13:50:00,15.23,15.25,15.23,15.25,203200.0,5.8865,5.8942,5.8865,5.8942,203200.0
2014-05-16 13:55:00,15.25,15.26,15.24,15.25,115700.0,5.8942,5.8981,5.8904,5.8942,115700.0
2014-05-16 14:00:00,15.25,15.27,15.23,15.26,193600.0,5.8942,5.902,5.8865,5.8981,193600.0
2014-05-16 14:05:00,15.26,15.28,15.25,15.27,177900.0,5.8981,5.9058,5.8942,5.902,177900.0
2014-05-16 14:10:00,15.28,15.28,15.27,15.28,117800.0,5.9058,5.9058,5.902,5.9058,117800.0
2014-05-16 14:15:00,15.28,15.29,15.27,15.29,118900.0,5.9058,5.9097,5.902,5.9097,118900.0
2014-05-16 14:20:00,15.29,15.3,15.26,15.27,114400.0,5.9097,5.9135,5.8981,5.902,114400.0
2014-05-16 14:25:00,15.27,15.27,15.26,15.27,39500.0,5.902,5.902,5.8981,5.902,39500.0
2014-05-16 14:30:00,15.27,15.27,15.25,15.26,166900.0,5.902,5.902,5.8942,5.8981,166900.0
2014-05-16 14:35:00,15.26,15.27,15.25,15.26,101600.0,5.8981,5.902,5.8942,5.8981,101600.0
2014-05-16 14:40:00,15.26,15.27,15.25,15.27,43500.0,5.8981,5.902,5.8942,5.902,43500.0
2014-05-16 14:45:00,15.27,15.27,15.26,15.27,99100.0,5.902,5.902,5.8981,5.902,99100.0
2014-05-16 14:50:00,15.27,15.27,15.25,15.27,80800.0,5.902,5.902,5.8942,5.902,80800.0
2014-05-16 14:55:00,15.27,15.3,15.27,15.29,157700.0,5.902,5.9135,5.902,5.9097,157700.0
2014-05-16 15:00:00,15.28,15.31,15.28,15.28,241800.0,5.9058,5.9174,5.9058,5.9058,241800.0
2014-05-16 15:05:00,15.28,15.3,15.28,15.28,135400.0,5.9058,5.9135,5.9058,5.9058,135400.0
2014-05-16 15:10:00,15.29,15.29,15.27,15.28,110600.0,5.9097,5.9097,5.902,5.9058,110600.0
2014-05-16 15:15:00,15.28,15.28,15.27,15.28,72400.0,5.9058,5.9058,5.902,5.9058,72400.0
2014-05-16 15:20:00,15.28,15.28,15.25,15.25,119100.0,5.9058,5.9058,5.8942,5.8942,119100.0
2014-05-16 15:25:00,15.25,15.26,15.25,15.26,44200.0,5.8942,5.8981,5.8942,5.8981,44200.0
2014-05-16 15:30:00,15.26,15.3,15.25,15.3,147800.0,5.8981,5.9135,5.8942,5.9135,147800.0
2014-05-16 15:35:00,15.3,15.31,15.26,15.28,394200.0,5.9135,5.9174,5.8981,5.9058,394200.0
2014-05-16 15:40:00,15.27,15.28,15.26,15.27,145100.0,5.902,5.9058,5.8981,5.902,145100.0
2014-05-16 15:45:00,15.27,15.27,15.25,15.25,252100.0,5.902,5.902,5.8942,5.8942,252100.0
2014-05-16 15:50:00,15.25,15.28,15.25,15.28,277300.0,5.8942,5.9058,5.8942,5.9058,277300.0
2014-05-16 15:55:00,15.28,15.28,15.27,15.27,603500.0,5.9058,5.9058,5.902,5.902,603500.0
2014-05-19 09:30:00,15.16,15.18,15.04,15.08,560300.0,5.8594,5.8672,5.8131,5.8285,560300.0
2014-05-19 09:35:00,15.08,15.1,15.0,15.0,416000.0,5.8285,5.8362,5.7976,5.7976,416000.0
2014-05-19 09:40:00,15.0,15.08,14.98,15.06,758600.0,5.7976,5.8285,5.7899,5.8208,758600.0
2014-05-19 09:45:00,15.06,15.09,15.02,15.08,403200.0,5.8208,5.8324,5.8053,5.8285,403200.0
2014-05-19 09:50:00,15.09,15.16,15.06,15.14,585600.0,5.8324,5.8594,5.8208,5.8517,585600.0
2014-05-19 09:55:00,15.14,15.19,15.13,15.15,231500.0,5.8517,5.871,5.8478,5.8556,231500.0
2014-05-19 10:00:00,15.16,15.17,15.1,15.16,495200.0,5.8594,5.8633,5.8362,5.8594,495200.0
2014-05-19 10:05:00,15.16,15.17,15.11,15.11,150700.0,5.8594,5.8633,5.8401,5.8401,150700.0
2014-05-19 10:10:00,15.12,15.13,15.08,15.12,239500.0,5.844,5.8478,5.8285,5.844,239500.0
2014-05-19 10:15:00,15.13,15.14,15.09,15.12,279400.0,5.8478,5.8517,5.8324,5.844,279400.0
2014-05-19 10:20:00,15.13,15.16,15.1,15.13,193500.0,5.8478,5.8594,5.8362,5.8478,193500.0
2014-05-19 10:25:00,15.13,15.13,15.09,15.11,268600.0,5.8478,5.8478,5.8324,5.8401,268600.0
2014-05-19 10:30:00,15.12,15.15,15.11,15.13,133000.0,5.844,5.8556,5.8401,5.8478,133000.0
2014-05-19 10:35:00,15.13,15.15,15.11,15.11,188000.0,5.8478,5.8556,5.8401,5.8401,188000.0
2014-05-19 10:40:00,15.11,15.12,15.07,15.1,256300.0,5.8401,5.844,5.8247,5.8362,256300.0
2014-05-19 10:45:00,15.1,15.1,15.04,15.05,213700.0,5.8362,5.8362,5.8131,5.8169,213700.0
2014-05-19 10:50:00,15.05,15.11,15.05,15.08,120400.0,5.8169,5.8401,5.8169,5.8285,120400.0
2014-05-19 10:55:00,15.08,15.08,15.06,15.08,116400.0,5.8285,5.8285,5.8208,5.8285,116400.0
2014-05-19 11:00:00,15.08,15.12,15.06,15.12,97900.0,5.8285,5.844,5.8208,5.844,97900.0
2014-05-19 11:05:00,15.12,15.16,15.11,15.16,96800.0,5.844,5.8594,5.8401,5.8594,96800.0
2014-05-19 11:10:00,15.16,15.18,15.14,15.18,125400.0,5.8594,5.8672,5.8517,5.8672,125400.0
2014-05-19 11:15:00,15.18,15.23,15.16,15.22,231300.0,5.8672,5.8865,5.8594,5.8826,231300.0
2014-05-19 11:20:00,15.22,15.24,15.2,15.23,141500.0,5.8826,5.8904,5.8749,5.8865,141500.0
2014-05-19 11:25:00,15.23,15.23,15.19,15.21,167500.0,5.8865,5.8865,5.871,5.8788,167500.0
2014-05-19 11:30:00,15.21,15.22,15.2,15.21,114000.0,5.8788,5.8826,5.8749,5.8788,114000.0
2014-05-19 11:35:00,15.21,15.21,15.18,15.19,185300.0,5.8788,5.8788,5.8672,5.871,185300.0
2014-05-19 11:40:00,15.2,15.23,15.18,15.21,144500.0,5.8749,5.8865,5.8672,5.8788,144500.0
2014-05-19 11:45:00,15.21,15.23,15.2,15.21,61700.0,5.8788,5.8865,5.8749,5.8788,61700.0
2014-05-19 11:50:00,15.21,15.23,15.19,15.23,136600.0,5.8788,5.8865,5.871,5.8865,136600.0
2014-05-19 11:55:00,15.23,15.24,15.22,15.24,139700.0,5.8865,5.8904,5.8826,5.8904,139700.0
2014-05-19 12:00:00,15.24,15.28,15.22,15.24,112600.0,5.8904,5.9058,5.8826,5.8904,112600.0
2014-05-19 12:05:00,15.24,15.24,15.2,15.21,110400.0,5.8904,5.8904,5.8749,5.8788,110400.0
2014-05-19 12:10:00,15.22,15.22,15.16,15.19,153700.0,5.8826,5.8826,5.8594,5.871,153700.0
2014-05-19 12:15:00,15.19,15.19,15.17,15.19,38500.0,5.871,5.871,5.8633,5.871,38500.0
2014-05-19 12:20:00,15.19,15.19,15.17,15.19,36600.0,5.871,5.871,5.8633,5.871,36600.0
2014-05-19 12:25:00,15.19,15.19,15.17,15.19,50300.0,5.871,5.871,5.8633,5.871,50300.0
2014-05-19 12:30:00,15.19,15.21,15.17,15.21,236600.0,5.871,5.8788,5.8633,5.8788,236600.0
2014-05-19 12:35:00,15.21,15.22,15.16,15.18,145800.0,5.8788,5.8826,5.8594,5.8672,145800.0
2014-05-19 12:40:00,15.19,15.21,15.18,15.2,39800.0,5.871,5.8788,5.8672,5.8749,39800.0
2014-05-19 12:45:00,15.21,15.21,15.17,15.17,132200.0,5.8788,5.8788,5.8633,5.8633,132200.0
2014-05-19 12:50:00,15.17,15.19,15.16,15.18,79900.0,5.8633,5.871,5.8594,5.8672,79900.0
2014-05-19 12:55:00,15.19,15.2,15.15,15.17,152900.0,5.871,5.8749,5.8556,5.8633,152900.0
2014-05-19 13:00:00,15.17,15.19,15.15,15.17,116100.0,5.8633,5.871,5.8556,5.8633,116100.0
2014-05-19 13:05:00,15.17,15.19,15.16,15.17,80500.0,5.8633,5.871,5.8594,5.8633,80500.0
2014-05-19 13:10:00,15.17,15.19,15.15,15.19,125900.0,5.8633,5.871,5.8556,5.871,125900.0
2014-05-19 13:15:00,15.19,15.19,15.16,15.17,140500.0,5.871,5.871,5.8594,5.8633,140500.0
2014-05-19 13:20:00,15.17,15.23,15.16,15.23,202100.0,5.8633,5.8865,5.8594,5.8865,202100.0
2014-05-19 13:25:00,15.23,15.23,15.2,15.23,215700.0,5.8865,5.8865,5.8749,5.8865,215700.0
2014-05-19 13:30:00,15.23,15.27,15.23,15.27,216600.0,5.8865,5.902,5.8865,5.902,216600.0
2014-05-19 13:35:00,15.27,15.28,15.26,15.28,64200.0,5.902,5.9058,5.8981,5.9058,64200.0
2014-05-19 13:40:00,15.28,15.28,15.24,15.25,97100.0,5.9058,5.9058,5.8904,5.8942,97100.0
2014-05-19 13:45:00,15.25,15.26,15.23,15.24,61800.0,5.8942,5.8981,5.8865,5.8904,61800.0
2014-05-19 13:50:00,15.25,15.27,15.24,15.25,129000.0,5.8942,5.902,5.8904,5.8942,129000.0
2014-05-19 13:55:00,15.25,15.25,15.22,15.22,131400.0,5.8942,5.8942,5.8826,5.8826,131400.0
2014-05-19 14:00:00,15.22,15.23,15.21,15.23,58200.0,5.8826,5.8865,5.8788,5.8865,58200.0
2014-05-19 14:05:00,15.23,15.23,15.2,15.22,79700.0,5.8865,5.8865,5.8749,5.8826,79700.0
2014-05-19 14:10:00,15.21,15.22,15.19,15.21,72900.0,5.8788,5.8826,5.871,5.8788,72900.0
2014-05-19 14:15:00,15.21,15.21,15.18,15.18,96500.0,5.8788,5.8788,5.8672,5.8672,96500.0
2014-05-19 14:20:00,15.19,15.2,15.16,15.18,97900.0,5.871,5.8749,5.8594,5.8672,97900.0
2014-05-19 14:25:00,15.18,15.21,15.17,15.19,168000.0,5.8672,5.8788,5.8633,5.871,168000.0
2014-05-19 14:30:00,15.2,15.2,15.18,15.2,55800.0,5.8749,5.8749,5.8672,5.8749,55800.0
2014-05-19 14:35:00,15.19,15.2,15.17,15.2,62600.0,5.871,5.8749,5.8633,5.8749,62600.0
2014-05-19 14:40:00,15.19,15.2,15.17,15.17,104500.0,5.871,5.8749,5.8633,5.8633,104500.0
2014-05-19 14:45:00,15.17,15.18,15.16,15.18,57600.0,5.8633,5.8672,5.8594,5.8672,57600.0
2014-05-19 14:50:00,15.18,15.19,15.16,15.19,150900.0,5.8672,5.871,5.8594,5.871,150900.0
2014-05-19 14:55:00,15.18,15.19,15.16,15.18,106400.0,5.8672,5.871,5.8594,5.8672,106400.0
2014-05-19 15:00:00,15.18,15.19,15.16,15.17,128300.0,5.8672,5.871,5.8594,5.8633,128300.0
2014-05-19 15:05:00,15.18,15.18,15.17,15.17,59300.0,5.8672,5.8672,5.8633,5.8633,59300.0
2014-05-19 15:10:00,15.18,15.18,15.15,15.17,209500.0,5.8672,5.8672,5.8556,5.8633,209500.0
2014-05-19 15:15:00,15.17,15.18,15.16,15.16,103600.0,5.8633,5.8672,5.8594,5.8594,103600.0
2014-05-19 15:20:00,15.16,15.18,15.16,15.18,50100.0,5.8594,5.8672,5.8594,5.8672,50100.0
2014-05-19 15:25:00,15.18,15.19,15.17,15.18,130500.0,5.8672,5.871,5.8633,5.8672,130500.0
2014-05-19 15:30:00,15.19,15.2,15.17,15.18,179900.0,5.871,5.8749,5.8633,5.8672,179900.0
2014-05-19 15:35:00,15.18,15.2,15.17,15.19,153600.0,5.8672,5.8749,5.8633,5.871,153600.0
2014-05-19 15:40:00,15.19,15.2,15.19,15.19,92100.0,5.871,5.8749,5.871,5.871,92100.0
2014-05-19 15:45:00,15.19,15.2,15.19,15.2,123500.0,5.871,5.8749,5.871,5.8749,123500.0
2014-05-19 15:50:00,15.19,15.21,15.18,15.21,406500.0,5.871,5.8788,5.8672,5.8788,406500.0
2014-05-19 15:55:00,15.21,15.23,15.2,15.21,607600.0,5.8788,5.8865,5.8749,5.8788,607600.0
2014-05-20 09:30:00,15.17,15.19,15.07,15.12,326600.0,5.8633,5.871,5.8247,5.844,326600.0
2014-05-20 09:35:00,15.13,15.18,15.12,15.18,220600.0,5.8478,5.8672,5.844,5.8672,220600.0
2014-05-20 09:40:00,15.18,15.25,15.17,15.18,481200.0,5.8672,5.8942,5.8633,5.8672,481200.0
2014-05-20 09:45:00,15.19,15.22,15.17,15.17,169800.0,5.871,5.8826,5.8633,5.8633,169800.0
2014-05-20 09:50:00,15.18,15.2,15.15,15.17,129300.0,5.8672,5.8749,5.8556,5.8633,129300.0
2014-05-20 09:55:00,15.17,15.17,15.13,15.13,376400.0,5.8633,5.8633,5.8478,5.8478,376400.0
2014-05-20 10:00:00,15.14,15.19,15.14,15.19,95200.0,5.8517,5.871,5.8517,5.871,95200.0
2014-05-20 10:05:00,15.2,15.22,15.17,15.22,127100.0,5.8749,5.8826,5.8633,5.8826,127100.0
2014-05-20 10:10:00,15.22,15.24,15.15,15.17,140800.0,5.8826,5.8904,5.8556,5.8633,140800.0
2014-05-20 10:15:00,15.17,15.19,15.15,15.17,112600.0,5.8633,5.871,5.8556,5.8633,112600.0
2014-05-20 10:20:00,15.16,15.2,15.15,15.19,108500.0,5.8594,5.8749,5.8556,5.871,108500.0
2014-05-20 10:25:00,15.2,15.22,15.17,15.18,134200.0,5.8749,5.8826,5.8633,5.8672,134200.0
2014-05-20 10:30:00,15.18,15.2,15.17,15.2,94400.0,5.8672,5.8749,5.8633,5.8749,94400.0
2014-05-20 10:35:00,15.19,15.21,15.17,15.19,121500.0,5.871,5.8788,5.8633,5.871,121500.0
2014-05-20 10:40:00,15.19,15.21,15.19,15.2,70300.0,5.871,5.8788,5.871,5.8749,70300.0
2014-05-20 10:45:00,15.2,15.24,15.19,15.24,127600.0,5.8749,5.8904,5.871,5.8904,127600.0
2014-05-20 10:50:00,15.24,15.25,15.23,15.25,63900.0,5.8904,5.8942,5.8865,5.8942,63900.0
2014-05-20 10:55:00,15.25,15.4,15.25,15.4,515700.0,5.8942,5.9522,5.8942,5.9522,515700.0
2014-05-20 11:00:00,15.4,15.41,15.35,15.37,321500.0,5.9522,5.9561,5.9329,5.9406,321500.0
2014-05-20 11:05:00,15.37,15.37,15.33,15.33,194900.0,5.9406,5.9406,5.9251,5.9251,194900.0
2014-05-20 11:10:00,15.33,15.41,15.33,15.4,214000.0,5.9251,5.9561,5.9251,5.9522,214000.0
2014-05-20 11:15:00,15.39,15.47,15.39,15.47,190100.0,5.9483,5.9793,5.9483,5.9793,190100.0
2014-05-20 11:20:00,15.46,15.49,15.43,15.49,398500.0,5.9754,5.987,5.9638,5.987,398500.0
2014-05-20 11:25:00,15.48,15.51,15.45,15.49,302000.0,5.9831,5.9947,5.9715,5.987,302000.0
2014-05-20 11:30:00,15.49,15.51,15.46,15.49,238700.0,5.987,5.9947,5.9754,5.987,238700.0
2014-05-20 11:35:00,15.49,15.53,15.47,15.53,292200.0,5.987,6.0024,5.9793,6.0024,292200.0
2014-05-20 11:40:00,15.53,15.55,15.49,15.49,163100.0,6.0024,6.0102,5.987,5.987,163100.0
2014-05-20 11:45:00,15.49,15.5,15.45,15.45,110400.0,5.987,5.9909,5.9715,5.9715,110400.0
2014-05-20 11:50:00,15.45,15.5,15.44,15.49,56900.0,5.9715,5.9909,5.9677,5.987,56900.0
2014-05-20 11:55:00,15.48,15.54,15.47,15.54,198600.0,5.9831,6.0063,5.9793,6.0063,198600.0
2014-05-20 12:00:00,15.54,15.56,15.49,15.49,260000.0,6.0063,6.014,5.987,5.987,260000.0
2014-05-20 12:05:00,15.48,15.49,15.42,15.44,214100.0,5.9831,5.987,5.9599,5.9677,214100.0
2014-05-20 12:10:00,15.45,15.49,15.44,15.44,154200.0,5.9715,5.987,5.9677,5.9677,154200.0
2014-05-20 12:15:00,15.44,15.53,15.44,15.51,106300.0,5.9677,6.0024,5.9677,5.9947,106300.0
2014-05-20 12:20:00,15.51,15.52,15.49,15.49,64600.0,5.9947,5.9986,5.987,5.987,64600.0
2014-05-20 12:25:00,15.49,15.5,15.45,15.46,62500.0,5.987,5.9909,5.9715,5.9754,62500.0
2014-05-20 12:30:00,15.45,15.49,15.45,15.48,39900.0,5.9715,5.987,5.9715,5.9831,39900.0
2014-05-20 12:35:00,15.48,15.48,15.42,15.42,93800.0,5.9831,5.9831,5.9599,5.9599,93800.0
2014-05-20 12:40:00,15.42,15.43,15.39,15.42,206100.0,5.9599,5.9638,5.9483,5.9599,206100.0
2014-05-20 12:45:00,15.42,15.43,15.38,15.42,151400.0,5.9599,5.9638,5.9445,5.9599,151400.0
2014-05-20 12:50:00,15.41,15.41,15.4,15.41,59200.0,5.9561,5.9561,5.9522,5.9561,59200.0
2014-05-20 12:55:00,15.41,15.44,15.4,15.43,89400.0,5.9561,5.9677,5.9522,5.9638,89400.0
2014-05-20 13:00:00,15.43,15.45,15.41,15.45,120300.0,5.9638,5.9715,5.9561,5.9715,120300.0
2014-05-20 13:05:00,15.45,15.46,15.43,15.44,115200.0,5.9715,5.9754,5.9638,5.9677,115200.0
2014-05-20 13:10:00,15.44,15.44,15.39,15.4,90800.0,5.9677,5.9677,5.9483,5.9522,90800.0
2014-05-20 13:15:00,15.4,15.4,15.35,15.39,170700.0,5.9522,5.9522,5.9329,5.9483,170700.0
2014-05-20 13:20:00,15.39,15.39,15.36,15.37,102000.0,5.9483,5.9483,5.9367,5.9406,102000.0
2014-05-20 13:25:00,15.37,15.4,15.36,15.39,194100.0,5.9406,5.9522,5.9367,5.9483,194100.0
2014-05-20 13:30:00,15.39,15.43,15.39,15.42,273400.0,5.9483,5.9638,5.9483,5.9599,273400.0
2014-05-20 13:35:00,15.42,15.42,15.36,15.37,402200.0,5.9599,5.9599,5.9367,5.9406,402200.0
2014-05-20 13:40:00,15.36,15.37,15.23,15.27,434400.0,5.9367,5.9406,5.8865,5.902,434400.0
2014-05-20 13:45:00,15.27,15.27,15.16,15.19,353100.0,5.902,5.902,5.8594,5.871,353100.0
2014-05-20 13:50:00,15.19,15.27,15.15,15.24,337400.0,5.871,5.902,5.8556,5.8904,337400.0
2014-05-20 13:55:00,15.24,15.27,15.23,15.26,156300.0,5.8904,5.902,5.8865,5.8981,156300.0
2014-05-20 14:00:00,15.26,15.31,15.26,15.29,206700.0,5.8981,5.9174,5.8981,5.9097,206700.0
2014-05-20 14:05:00,15.29,15.3,15.23,15.24,267700.0,5.9097,5.9135,5.8865,5.8904,267700.0
2014-05-20 14:10:00,15.25,15.29,15.24,15.28,278500.0,5.8942,5.9097,5.8904,5.9058,278500.0
2014-05-20 14:15:00,15.28,15.32,15.26,15.26,763500.0,5.9058,5.9213,5.8981,5.8981,763500.0
2014-05-20 14:20:00,15.27,15.28,15.17,15.18,699000.0,5.902,5.9058,5.8633,5.8672,699000.0
2014-05-20 14:25:00,15.18,15.19,15.13,15.13,458100.0,5.8672,5.871,5.8478,5.8478,458100.0
2014-05-20 14:30:00,15.13,15.14,15.02,15.05,600800.0,5.8478,5.8517,5.8053,5.8169,600800.0
2014-05-20 14:35:00,15.04,15.07,15.03,15.06,351000.0,5.8131,5.8247,5.8092,5.8208,351000.0
2014-05-20 14:40:00,15.06,15.07,15.01,15.03,308400.0,5.8208,5.8247,5.8015,5.8092,308400.0
2014-05-20 14:45:00,15.03,15.08,15.01,15.01,519100.0,5.8092,5.8285,5.8015,5.8015,519100.0
2014-05-20 14:50:00,15.01,15.02,14.9,14.93,500400.0,5.8015,5.8053,5.7589,5.7705,500400.0
2014-05-20 14:55:00,14.93,14.93,14.83,14.84,775600.0,5.7705,5.7705,5.7319,5.7358,775600.0
2014-05-20 15:00:00,14.85,14.85,14.78,14.79,1234200.0,5.7396,5.7396,5.7126,5.7164,1234200.0
2014-05-20 15:05:00,14.79,14.88,14.79,14.86,761900.0,5.7164,5.7512,5.7164,5.7435,761900.0
2014-05-20 15:10:00,14.86,14.86,14.79,14.8,452800.0,5.7435,5.7435,5.7164,5.7203,452800.0
2014-05-20 15:15:00,14.79,14.79,14.58,14.65,1747600.0,5.7164,5.7164,5.6353,5.6623,1747600.0
2014-05-20 15:20:00,14.65,14.72,14.61,14.61,972100.0,5.6623,5.6894,5.6469,5.6469,972100.0
2014-05-20 15:25:00,14.61,14.73,14.61,14.68,1090900.0,5.6469,5.6932,5.6469,5.6739,1090900.0
2014-05-20 15:30:00,14.68,14.8,14.68,14.78,1150200.0,5.6739,5.7203,5.6739,5.7126,1150200.0
2014-05-20 15:35:00,14.78,14.8,14.72,14.73,708300.0,5.7126,5.7203,5.6894,5.6932,708300.0
2014-05-20 15:40:00,14.73,14.76,14.72,14.73,582000.0,5.6932,5.7048,5.6894,5.6932,582000.0
2014-05-20 15:45:00,14.73,14.74,14.7,14.72,867100.0,5.6932,5.6971,5.6816,5.6894,867100.0
2014-05-20 15:50:00,14.72,14.79,14.71,14.75,1078000.0,5.6894,5.7164,5.6855,5.701,1078000.0
2014-05-20 15:55:00,14.76,14.76,14.71,14.71,1171200.0,5.7048,5.7048,5.6855,5.6855,1171200.0
2014-05-21 09:30:00,14.62,14.88,14.62,14.88,703200.0,5.6507,5.7512,5.6507,5.7512,703200.0
2014-05-21 09:35:00,14.88,14.93,14.78,14.82,640500.0,5.7512,5.7705,5.7126,5.728,640500.0
2014-05-21 09:40:00,14.82,14.89,14.79,14.84,401900.0,5.728,5.7551,5.7164,5.7358,401900.0
2014-05-21 09:45:00,14.84,14.86,14.8,14.84,283200.0,5.7358,5.7435,5.7203,5.7358,283200.0
2014-05-21 09:50:00,14.84,14.86,14.79,14.83,546600.0,5.7358,5.7435,5.7164,5.7319,546600.0
2014-05-21 09:55:00,14.84,14.88,14.83,14.86,239600.0,5.7358,5.7512,5.7319,5.7435,239600.0
2014-05-21 10:00:00,14.85,14.97,14.85,14.92,376900.0,5.7396,5.786,5.7396,5.7667,376900.0
2014-05-21 10:05:00,14.93,14.96,14.9,14.9,311200.0,5.7705,5.7821,5.7589,5.7589,311200.0
2014-05-21 10:10:00,14.89,14.97,14.89,14.92,225700.0,5.7551,5.786,5.7551,5.7667,225700.0
2014-05-21 10:15:00,14.93,14.94,14.91,14.92,202500.0,5.7705,5.7744,5.7628,5.7667,202500.0
2014-05-21 10:20:00,14.93,15.02,14.92,15.01,348400.0,5.7705,5.8053,5.7667,5.8015,348400.0
2014-05-21 10:25:00,15.01,15.07,14.98,15.04,369200.0,5.8015,5.8247,5.7899,5.8131,369200.0
2014-05-21 10:30:00,15.05,15.12,15.04,15.09,308800.0,5.8169,5.844,5.8131,5.8324,308800.0
2014-05-21 10:35:00,15.09,15.1,15.04,15.06,246200.0,5.8324,5.8362,5.8131,5.8208,246200.0
2014-05-21 10:40:00,15.06,15.1,14.99,14.99,279100.0,5.8208,5.8362,5.7937,5.7937,279100.0
2014-05-21 10:45:00,15.0,15.0,14.94,14.95,255700.0,5.7976,5.7976,5.7744,5.7783,255700.0
2014-05-21 10:50:00,14.95,15.06,14.94,15.06,337800.0,5.7783,5.8208,5.7744,5.8208,337800.0
2014-05-21 10:55:00,15.06,15.08,15.02,15.07,224800.0,5.8208,5.8285,5.8053,5.8247,224800.0
2014-05-21 11:00:00,15.07,15.11,15.06,15.09,185900.0,5.8247,5.8401,5.8208,5.8324,185900.0
2014-05-21 11:05:00,15.09,15.11,15.06,15.08,185200.0,5.8324,5.8401,5.8208,5.8285,185200.0
2014-05-21 11:10:00,15.08,15.11,15.07,15.08,107200.0,5.8285,5.8401,5.8247,5.8285,107200.0
2014-05-21 11:15:00,15.08,15.08,15.0,15.01,326900.0,5.8285,5.8285,5.7976,5.8015,326900.0
2014-05-21 11:20:00,15.0,15.04,14.93,14.93,424100.0,5.7976,5.8131,5.7705,5.7705,424100.0
2014-05-21 11:25:00,14.93,14.97,14.92,14.93,256300.0,5.7705,5.786,5.7667,5.7705,256300.0
2014-05-21 11:30:00,14.92,14.94,14.87,14.9,383700.0,5.7667,5.7744,5.7474,5.7589,383700.0
2014-05-21 11:35:00,14.9,14.92,14.87,14.9,167600.0,5.7589,5.7667,5.7474,5.7589,167600.0
2014-05-21 11:40:00,14.9,14.91,14.87,14.89,128700.0,5.7589,5.7628,5.7474,5.7551,128700.0
2014-05-21 11:45:00,14.89,14.91,14.88,14.91,139700.0,5.7551,5.7628,5.7512,5.7628,139700.0
2014-05-21 11:50:00,14.91,14.97,14.91,14.94,87200.0,5.7628,5.786,5.7628,5.7744,87200.0
2014-05-21 11:55:00,14.94,14.99,14.94,14.98,108800.0,5.7744,5.7937,5.7744,5.7899,108800.0
2014-05-21 12:00:00,14.97,14.98,14.93,14.94,97100.0,5.786,5.7899,5.7705,5.7744,97100.0
2014-05-21 12:05:00,14.94,14.95,14.92,14.92,76200.0,5.7744,5.7783,5.7667,5.7667,76200.0
2014-05-21 12:10:00,14.92,14.93,14.89,14.9,314500.0,5.7667,5.7705,5.7551,5.7589,314500.0
2014-05-21 12:15:00,14.9,14.92,14.88,14.88,116500.0,5.7589,5.7667,5.7512,5.7512,116500.0
2014-05-21 12:20:00,14.89,14.93,14.89,14.91,147700.0,5.7551,5.7705,5.7551,5.7628,147700.0
2014-05-21 12:25:00,14.91,14.93,14.9,14.91,86700.0,5.7628,5.7705,5.7589,5.7628,86700.0
2014-05-21 12:30:00,14.91,14.94,14.91,14.91,141000.0,5.7628,5.7744,5.7628,5.7628,141000.0
2014-05-21 12:35:00,14.92,14.95,14.92,14.93,139900.0,5.7667,5.7783,5.7667,5.7705,139900.0
2014-05-21 12:40:00,14.93,14.99,14.93,14.97,74500.0,5.7705,5.7937,5.7705,5.786,74500.0
2014-05-21 12:45:00,14.97,15.02,14.96,15.02,150000.0,5.786,5.8053,5.7821,5.8053,150000.0
2014-05-21 12:50:00,15.02,15.06,15.02,15.03,141000.0,5.8053,5.8208,5.8053,5.8092,141000.0
2014-05-21 12:55:00,15.03,15.04,14.99,15.01,83300.0,5.8092,5.8131,5.7937,5.8015,83300.0
2014-05-21 13:00:00,15.01,15.02,14.94,14.96,134300.0,5.8015,5.8053,5.7744,5.7821,134300.0
2014-05-21 13:05:00,14.96,14.96,14.91,14.96,161200.0,5.7821,5.7821,5.7628,5.7821,161200.0
2014-05-21 13:10:00,14.96,14.97,14.94,14.97,121800.0,5.7821,5.786,5.7744,5.786,121800.0
2014-05-21 13:15:00,14.96,15.0,14.95,14.96,103600.0,5.7821,5.7976,5.7783,5.7821,103600.0
2014-05-21 13:20:00,14.95,14.96,14.92,14.95,102300.0,5.7783,5.7821,5.7667,5.7783,102300.0
2014-05-21 13:25:00,14.94,14.98,14.92,14.98,57800.0,5.7744,5.7899,5.7667,5.7899,57800.0
2014-05-21 13:30:00,14.98,15.01,14.96,14.98,177000.0,5.7899,5.8015,5.7821,5.7899,177000.0
2014-05-21 13:35:00,14.98,15.0,14.96,15.0,97000.0,5.7899,5.7976,5.7821,5.7976,97000.0
2014-05-21 13:40:00,14.99,15.0,14.96,15.0,103000.0,5.7937,5.7976,5.7821,5.7976,103000.0
2014-05-21 13:45:00,15.0,15.01,14.98,14.99,128900.0,5.7976,5.8015,5.7899,5.7937,128900.0
2014-05-21 13:50:00,15.0,15.03,14.99,15.0,188700.0,5.7976,5.8092,5.7937,5.7976,188700.0
2014-05-21 13:55:00,15.0,15.01,14.98,14.99,86900.0,5.7976,5.8015,5.7899,5.7937,86900.0
2014-05-21 14:00:00,14.98,15.05,14.98,15.04,179500.0,5.7899,5.8169,5.7899,5.8131,179500.0
2014-05-21 14:05:00,15.05,15.06,14.99,15.02,252800.0,5.8169,5.8208,5.7937,5.8053,252800.0
2014-05-21 14:10:00,15.02,15.04,14.98,15.02,193800.0,5.8053,5.8131,5.7899,5.8053,193800.0
2014-05-21 14:15:00,15.02,15.09,15.0,15.07,150200.0,5.8053,5.8324,5.7976,5.8247,150200.0
2014-05-21 14:20:00,15.07,15.09,15.05,15.08,233200.0,5.8247,5.8324,5.8169,5.8285,233200.0
2014-05-21 14:25:00,15.08,15.11,15.07,15.1,165900.0,5.8285,5.8401,5.8247,5.8362,165900.0
2014-05-21 14:30:00,15.11,15.12,15.09,15.09,89200.0,5.8401,5.844,5.8324,5.8324,89200.0
2014-05-21 14:35:00,15.09,15.14,15.08,15.1,384100.0,5.8324,5.8517,5.8285,5.8362,384100.0
2014-05-21 14:40:00,15.1,15.13,15.07,15.07,217000.0,5.8362,5.8478,5.8247,5.8247,217000.0
2014-05-21 14:45:00,15.08,15.11,15.07,15.1,124800.0,5.8285,5.8401,5.8247,5.8362,124800.0
2014-05-21 14:50:00,15.11,15.11,15.05,15.05,139100.0,5.8401,5.8401,5.8169,5.8169,139100.0
2014-05-21 14:55:00,15.05,15.1,15.05,15.1,164500.0,5.8169,5.8362,5.8169,5.8362,164500.0
2014-05-21 15:00:00,15.1,15.11,15.08,15.1,177600.0,5.8362,5.8401,5.8285,5.8362,177600.0
2014-05-21 15:05:00,15.1,15.1,15.06,15.07,131700.0,5.8362,5.8362,5.8208,5.8247,131700.0
2014-05-21 15:10:00,15.07,15.09,15.06,15.08,288500.0,5.8247,5.8324,5.8208,5.8285,288500.0
2014-05-21 15:15:00,15.08,15.1,15.07,15.09,231100.0,5.8285,5.8362,5.8247,5.8324,231100.0
2014-05-21 15:20:00,15.09,15.1,15.06,15.06,204700.0,5.8324,5.8362,5.8208,5.8208,204700.0
2014-05-21 15:25:00,15.06,15.08,15.05,15.05,234200.0,5.8208,5.8285,5.8169,5.8169,234200.0
2014-05-21 15:30:00,15.05,15.08,15.01,15.04,575900.0,5.8169,5.8285,5.8015,5.8131,575900.0
2014-05-21 15:35:00,15.04,15.04,15.01,15.02,225300.0,5.8131,5.8131,5.8015,5.8053,225300.0
2014-05-21 15:40:00,15.02,15.04,15.01,15.02,204400.0,5.8053,5.8131,5.8015,5.8053,204400.0
2014-05-21 15:45:00,15.02,15.03,15.01,15.02,281000.0,5.8053,5.8092,5.8015,5.8053,281000.0
2014-05-21 15:50:00,15.02,15.02,14.96,14.96,446100.0,5.8053,5.8053,5.7821,5.7821,446100.0
2014-05-21 15:55:00,14.97,15.0,14.97,14.99,962100.0,5.786,5.7976,5.786,5.7937,962100.0
2014-05-22 09:30:00,15.09,15.22,15.07,15.1,556900.0,5.8324,5.8826,5.8247,5.8362,556900.0
2014-05-22 09:35:00,15.1,15.12,15.04,15.12,343000.0,5.8362,5.844,5.8131,5.844,343000.0
2014-05-22 09:40:00,15.12,15.15,15.1,15.12,226600.0,5.844,5.8556,5.8362,5.844,226600.0
2014-05-22 09:45:00,15.11,15.14,15.1,15.13,202200.0,5.8401,5.8517,5.8362,5.8478,202200.0
2014-05-22 09:50:00,15.12,15.12,15.01,15.01,200400.0,5.844,5.844,5.8015,5.8015,200400.0
2014-05-22 09:55:00,15.01,15.04,14.93,14.95,372500.0,5.8015,5.8131,5.7705,5.7783,372500.0
2014-05-22 10:00:00,14.95,15.04,14.94,15.02,189800.0,5.7783,5.8131,5.7744,5.8053,189800.0
2014-05-22 10:05:00,15.01,15.03,14.98,15.02,202600.0,5.8015,5.8092,5.7899,5.8053,202600.0
2014-05-22 10:10:00,15.03,15.03,14.97,14.98,202600.0,5.8092,5.8092,5.786,5.7899,202600.0
2014-05-22 10:15:00,14.98,15.03,14.96,15.02,176800.0,5.7899,5.8092,5.7821,5.8053,176800.0
2014-05-22 10:20:00,15.02,15.05,15.0,15.04,112900.0,5.8053,5.8169,5.7976,5.8131,112900.0
2014-05-22 10:25:00,15.04,15.07,15.02,15.03,147000.0,5.8131,5.8247,5.8053,5.8092,147000.0
2014-05-22 10:30:00,15.02,15.03,14.98,14.99,97300.0,5.8053,5.8092,5.7899,5.7937,97300.0
2014-05-22 10:35:00,14.99,15.0,14.97,14.98,119300.0,5.7937,5.7976,5.786,5.7899,119300.0
2014-05-22 10:40:00,14.98,14.98,14.91,14.92,133200.0,5.7899,5.7899,5.7628,5.7667,133200.0
2014-05-22 10:45:00,14.91,14.95,14.9,14.95,126600.0,5.7628,5.7783,5.7589,5.7783,126600.0
2014-05-22 10:50:00,14.94,14.95,14.82,14.82,1442200.0,5.7744,5.7783,5.728,5.728,1442200.0
2014-05-22 10:55:00,14.82,14.82,14.76,14.77,595300.0,5.728,5.728,5.7048,5.7087,595300.0
2014-05-22 11:00:00,14.77,14.93,14.76,14.85,835500.0,5.7087,5.7705,5.7048,5.7396,835500.0
2014-05-22 11:05:00,14.85,14.86,14.73,14.76,576500.0,5.7396,5.7435,5.6932,5.7048,576500.0
2014-05-22 11:10:00,14.76,14.86,14.76,14.81,262900.0,5.7048,5.7435,5.7048,5.7242,262900.0
2014-05-22 11:15:00,14.8,14.89,14.79,14.88,208400.0,5.7203,5.7551,5.7164,5.7512,208400.0
2014-05-22 11:20:00,14.89,15.01,14.86,14.89,532700.0,5.7551,5.8015,5.7435,5.7551,532700.0
2014-05-22 11:25:00,14.89,14.92,14.84,14.91,243200.0,5.7551,5.7667,5.7358,5.7628,243200.0
2014-05-22 11:30:00,14.91,14.94,14.87,14.88,156000.0,5.7628,5.7744,5.7474,5.7512,156000.0
2014-05-22 11:35:00,14.87,14.88,14.84,14.84,122300.0,5.7474,5.7512,5.7358,5.7358,122300.0
2014-05-22 11:40:00,14.84,14.88,14.82,14.84,143800.0,5.7358,5.7512,5.728,5.7358,143800.0
2014-05-22 11:45:00,14.84,14.87,14.81,14.86,409400.0,5.7358,5.7474,5.7242,5.7435,409400.0
2014-05-22 11:50:00,14.87,14.9,14.85,14.89,202500.0,5.7474,5.7589,5.7396,5.7551,202500.0
2014-05-22 11:55:00,14.9,14.92,14.88,14.89,193700.0,5.7589,5.7667,5.7512,5.7551,193700.0
2014-05-22 12:00:00,14.9,14.91,14.87,14.9,128300.0,5.7589,5.7628,5.7474,5.7589,128300.0
2014-05-22 12:05:00,14.89,14.91,14.87,14.88,138300.0,5.7551,5.7628,5.7474,5.7512,138300.0
2014-05-22 12:10:00,14.88,14.9,14.86,14.89,95100.0,5.7512,5.7589,5.7435,5.7551,95100.0
2014-05-22 12:15:00,14.89,14.9,14.84,14.84,100600.0,5.7551,5.7589,5.7358,5.7358,100600.0
2014-05-22 12:20:00,14.84,14.85,14.77,14.79,293100.0,5.7358,5.7396,5.7087,5.7164,293100.0
2014-05-22 12:25:00,14.79,14.81,14.78,14.81,90800.0,5.7164,5.7242,5.7126,5.7242,90800.0
2014-05-22 12:30:00,14.8,14.82,14.78,14.8,245300.0,5.7203,5.728,5.7126,5.7203,245300.0
2014-05-22 12:35:00,14.8,14.8,14.78,14.79,128700.0,5.7203,5.7203,5.7126,5.7164,128700.0
2014-05-22 12:40:00,14.79,14.81,14.78,14.8,55900.0,5.7164,5.7242,5.7126,5.7203,55900.0
2014-05-22 12:45:00,14.79,14.83,14.79,14.81,108900.0,5.7164,5.7319,5.7164,5.7242,108900.0
2014-05-22 12:50:00,14.81,14.82,14.79,14.8,102800.0,5.7242,5.728,5.7164,5.7203,102800.0
2014-05-22 12:55:00,14.8,14.84,14.8,14.84,89900.0,5.7203,5.7358,5.7203,5.7358,89900.0
2014-05-22 13:00:00,14.83,14.86,14.81,14.81,161100.0,5.7319,5.7435,5.7242,5.7242,161100.0
2014-05-22 13:05:00,14.82,14.82,14.79,14.81,154700.0,5.728,5.728,5.7164,5.7242,154700.0
2014-05-22 13:10:00,14.8,14.81,14.78,14.79,166900.0,5.7203,5.7242,5.7126,5.7164,166900.0
2014-05-22 13:15:00,14.79,14.79,14.76,14.76,134800.0,5.7164,5.7164,5.7048,5.7048,134800.0
2014-05-22 13:20:00,14.76,14.79,14.75,14.78,86100.0,5.7048,5.7164,5.701,5.7126,86100.0
2014-05-22 13:25:00,14.77,14.8,14.76,14.79,103500.0,5.7087,5.7203,5.7048,5.7164,103500.0
2014-05-22 13:30:00,14.8,14.83,14.79,14.8,109800.0,5.7203,5.7319,5.7164,5.7203,109800.0
2014-05-22 13:35:00,14.8,14.8,14.78,14.79,116900.0,5.7203,5.7203,5.7126,5.7164,116900.0
2014-05-22 13:40:00,14.79,14.81,14.78,14.8,118100.0,5.7164,5.7242,5.7126,5.7203,118100.0
2014-05-22 13:45:00,14.8,14.81,14.78,14.8,176700.0,5.7203,5.7242,5.7126,5.7203,176700.0
2014-05-22 13:50:00,14.79,14.82,14.79,14.8,103000.0,5.7164,5.728,5.7164,5.7203,103000.0
2014-05-22 13:55:00,14.81,14.83,14.77,14.78,136100.0,5.7242,5.7319,5.7087,5.7126,136100.0
2014-05-22 14:00:00,14.79,14.81,14.78,14.81,47500.0,5.7164,5.7242,5.7126,5.7242,47500.0
2014-05-22 14:05:00,14.8,14.81,14.79,14.8,66900.0,5.7203,5.7242,5.7164,5.7203,66900.0
2014-05-22 14:10:00,14.8,14.8,14.77,14.79,128200.0,5.7203,5.7203,5.7087,5.7164,128200.0
2014-05-22 14:15:00,14.78,14.79,14.76,14.77,135800.0,5.7126,5.7164,5.7048,5.7087,135800.0
2014-05-22 14:20:00,14.77,14.79,14.76,14.77,101200.0,5.7087,5.7164,5.7048,5.7087,101200.0
2014-05-22 14:25:00,14.77,14.8,14.76,14.8,132900.0,5.7087,5.7203,5.7048,5.7203,132900.0
2014-05-22 14:30:00,14.8,14.84,14.8,14.82,200500.0,5.7203,5.7358,5.7203,5.728,200500.0
2014-05-22 14:35:00,14.82,14.84,14.81,14.82,118900.0,5.728,5.7358,5.7242,5.728,118900.0
2014-05-22 14:40:00,14.82,14.87,14.82,14.87,116200.0,5.728,5.7474,5.728,5.7474,116200.0
2014-05-22 14:45:00,14.87,14.88,14.84,14.84,141400.0,5.7474,5.7512,5.7358,5.7358,141400.0
2014-05-22 14:50:00,14.85,14.88,14.84,14.85,167600.0,5.7396,5.7512,5.7358,5.7396,167600.0
2014-05-22 14:55:00,14.85,14.88,14.85,14.86,105000.0,5.7396,5.7512,5.7396,5.7435,105000.0
2014-05-22 15:00:00,14.87,14.87,14.85,14.85,99800.0,5.7474,5.7474,5.7396,5.7396,99800.0
2014-05-22 15:05:00,14.86,14.86,14.83,14.84,154700.0,5.7435,5.7435,5.7319,5.7358,154700.0
2014-05-22 15:10:00,14.84,14.85,14.82,14.84,221700.0,5.7358,5.7396,5.728,5.7358,221700.0
2014-05-22 15:15:00,14.85,14.86,14.84,14.84,304900.0,5.7396,5.7435,5.7358,5.7358,304900.0
2014-05-22 15:20:00,14.84,14.88,14.83,14.87,371700.0,5.7358,5.7512,5.7319,5.7474,371700.0
2014-05-22 15:25:00,14.88,14.89,14.86,14.86,366600.0,5.7512,5.7551,5.7435,5.7435,366600.0
2014-05-22 15:30:00,14.87,14.92,14.86,14.88,304700.0,5.7474,5.7667,5.7435,5.7512,304700.0
2014-05-22 15:35:00,14.88,14.89,14.86,14.89,201700.0,5.7512,5.7551,5.7435,5.7551,201700.0
2014-05-22 15:40:00,14.88,14.91,14.88,14.9,186200.0,5.7512,5.7628,5.7512,5.7589,186200.0
2014-05-22 15:45:00,14.9,14.91,14.88,14.89,225500.0,5.7589,5.7628,5.7512,5.7551,225500.0
2014-05-22 15:50:00,14.88,14.92,14.88,14.91,337300.0,5.7512,5.7667,5.7512,5.7628,337300.0
2014-05-22 15:55:00,14.9,14.92,14.89,14.9,726300.0,5.7589,5.7667,5.7551,5.7589,726300.0
2014-05-23 09:30:00,14.93,15.03,14.93,15.01,256700.0,5.7705,5.8092,5.7705,5.8015,256700.0
2014-05-23 09:35:00,15.01,15.04,14.99,15.02,289400.0,5.8015,5.8131,5.7937,5.8053,289400.0
2014-05-23 09:40:00,15.02,15.04,14.93,14.93,215900.0,5.8053,5.8131,5.7705,5.7705,215900.0
2014-05-23 09:45:00,14.94,15.0,14.94,15.0,102800.0,5.7744,5.7976,5.7744,5.7976,102800.0
2014-05-23 09:50:00,15.0,15.0,14.92,14.93,211500.0,5.7976,5.7976,5.7667,5.7705,211500.0
2014-05-23 09:55:00,14.93,14.95,14.9,14.92,123800.0,5.7705,5.7783,5.7589,5.7667,123800.0
2014-05-23 10:00:00,14.92,14.93,14.87,14.92,147000.0,5.7667,5.7705,5.7474,5.7667,147000.0
2014-05-23 10:05:00,14.92,14.98,14.9,14.96,124000.0,5.7667,5.7899,5.7589,5.7821,124000.0
2014-05-23 10:10:00,14.96,14.97,14.9,14.9,185100.0,5.7821,5.786,5.7589,5.7589,185100.0
2014-05-23 10:15:00,14.91,14.98,14.91,14.97,194700.0,5.7628,5.7899,5.7628,5.786,194700.0
2014-05-23 10:20:00,14.97,15.0,14.97,14.99,164900.0,5.786,5.7976,5.786,5.7937,164900.0
2014-05-23 10:25:00,14.99,15.0,14.95,14.98,112000.0,5.7937,5.7976,5.7783,5.7899,112000.0
2014-05-23 10:30:00,14.98,15.0,14.96,14.99,100700.0,5.7899,5.7976,5.7821,5.7937,100700.0
2014-05-23 10:35:00,14.99,15.05,14.99,15.03,204000.0,5.7937,5.8169,5.7937,5.8092,204000.0
2014-05-23 10:40:00,15.03,15.06,15.01,15.06,205600.0,5.8092,5.8208,5.8015,5.8208,205600.0
2014-05-23 10:45:00,15.06,15.1,15.06,15.06,168300.0,5.8208,5.8362,5.8208,5.8208,168300.0
2014-05-23 10:50:00,15.07,15.09,15.05,15.08,151000.0,5.8247,5.8324,5.8169,5.8285,151000.0
2014-05-23 10:55:00,15.08,15.15,15.07,15.14,476100.0,5.8285,5.8556,5.8247,5.8517,476100.0
2014-05-23 11:00:00,15.14,15.14,15.09,15.1,124000.0,5.8517,5.8517,5.8324,5.8362,124000.0
2014-05-23 11:05:00,15.1,15.1,15.06,15.06,103500.0,5.8362,5.8362,5.8208,5.8208,103500.0
2014-05-23 11:10:00,15.06,15.09,15.05,15.07,97200.0,5.8208,5.8324,5.8169,5.8247,97200.0
2014-05-23 11:15:00,15.07,15.09,15.05,15.07,184200.0,5.8247,5.8324,5.8169,5.8247,184200.0
2014-05-23 11:20:00,15.06,15.07,15.0,15.01,300700.0,5.8208,5.8247,5.7976,5.8015,300700.0
2014-05-23 11:25:00,15.01,15.03,15.0,15.0,102400.0,5.8015,5.8092,5.7976,5.7976,102400.0
2014-05-23 11:30:00,15.0,15.04,15.0,15.02,132800.0,5.7976,5.8131,5.7976,5.8053,132800.0
2014-05-23 11:35:00,15.03,15.04,15.01,15.01,72900.0,5.8092,5.8131,5.8015,5.8015,72900.0
2014-05-23 11:40:00,15.01,15.01,14.96,14.97,113200.0,5.8015,5.8015,5.7821,5.786,113200.0
2014-05-23 11:45:00,14.97,15.01,14.96,14.98,135200.0,5.786,5.8015,5.7821,5.7899,135200.0
2014-05-23 11:50:00,15.0,15.04,14.99,15.02,123900.0,5.7976,5.8131,5.7937,5.8053,123900.0
2014-05-23 11:55:00,15.02,15.03,14.99,15.01,54200.0,5.8053,5.8092,5.7937,5.8015,54200.0
2014-05-23 12:00:00,15.01,15.05,15.0,15.01,95300.0,5.8015,5.8169,5.7976,5.8015,95300.0
2014-05-23 12:05:00,15.01,15.01,14.98,14.99,128200.0,5.8015,5.8015,5.7899,5.7937,128200.0
2014-05-23 12:10:00,14.99,15.02,14.99,15.02,60300.0,5.7937,5.8053,5.7937,5.8053,60300.0
2014-05-23 12:15:00,15.02,15.02,14.99,15.01,150000.0,5.8053,5.8053,5.7937,5.8015,150000.0
2014-05-23 12:20:00,15.01,15.02,14.99,15.0,46700.0,5.8015,5.8053,5.7937,5.7976,46700.0
2014-05-23 12:25:00,15.0,15.03,15.0,15.02,106700.0,5.7976,5.8092,5.7976,5.8053,106700.0
2014-05-23 12:30:00,15.01,15.05,15.01,15.04,117300.0,5.8015,5.8169,5.8015,5.8131,117300.0
2014-05-23 12:35:00,15.04,15.04,15.02,15.03,57500.0,5.8131,5.8131,5.8053,5.8092,57500.0
2014-05-23 12:40:00,15.03,15.03,15.0,15.02,54900.0,5.8092,5.8092,5.7976,5.8053,54900.0
2014-05-23 12:45:00,15.02,15.02,14.98,15.01,219900.0,5.8053,5.8053,5.7899,5.8015,219900.0
2014-05-23 12:50:00,15.01,15.04,15.01,15.02,153300.0,5.8015,5.8131,5.8015,5.8053,153300.0
2014-05-23 12:55:00,15.02,15.04,15.01,15.02,97100.0,5.8053,5.8131,5.8015,5.8053,97100.0
2014-05-23 13:00:00,15.03,15.04,15.02,15.02,147600.0,5.8092,5.8131,5.8053,5.8053,147600.0
2014-05-23 13:05:00,15.03,15.06,15.02,15.06,45400.0,5.8092,5.8208,5.8053,5.8208,45400.0
2014-05-23 13:10:00,15.06,15.07,15.02,15.03,166000.0,5.8208,5.8247,5.8053,5.8092,166000.0
2014-05-23 13:15:00,15.03,15.06,15.03,15.04,87100.0,5.8092,5.8208,5.8092,5.8131,87100.0
2014-05-23 13:20:00,15.04,15.05,15.03,15.04,36900.0,5.8131,5.8169,5.8092,5.8131,36900.0
2014-05-23 13:25:00,15.04,15.05,15.01,15.03,66500.0,5.8131,5.8169,5.8015,5.8092,66500.0
2014-05-23 13:30:00,15.03,15.04,15.01,15.04,70900.0,5.8092,5.8131,5.8015,5.8131,70900.0
2014-05-23 13:35:00,15.04,15.04,15.02,15.02,65100.0,5.8131,5.8131,5.8053,5.8053,65100.0
2014-05-23 13:40:00,15.02,15.03,15.0,15.01,82600.0,5.8053,5.8092,5.7976,5.8015,82600.0
2014-05-23 13:45:00,15.01,15.01,14.97,14.99,123900.0,5.8015,5.8015,5.786,5.7937,123900.0
2014-05-23 13:50:00,14.98,14.99,14.97,14.98,42300.0,5.7899,5.7937,5.786,5.7899,42300.0
2014-05-23 13:55:00,14.98,14.98,14.96,14.97,104300.0,5.7899,5.7899,5.7821,5.786,104300.0
2014-05-23 14:00:00,14.98,14.99,14.97,14.97,78500.0,5.7899,5.7937,5.786,5.786,78500.0
2014-05-23 14:05:00,14.97,14.97,14.93,14.94,278700.0,5.786,5.786,5.7705,5.7744,278700.0
2014-05-23 14:10:00,14.94,14.96,14.92,14.95,101700.0,5.7744,5.7821,5.7667,5.7783,101700.0
2014-05-23 14:15:00,14.95,14.96,14.93,14.96,113900.0,5.7783,5.7821,5.7705,5.7821,113900.0
2014-05-23 14:20:00,14.96,14.96,14.93,14.94,52400.0,5.7821,5.7821,5.7705,5.7744,52400.0
2014-05-23 14:25:00,14.94,14.95,14.93,14.93,82000.0,5.7744,5.7783,5.7705,5.7705,82000.0
2014-05-23 14:30:00,14.94,14.94,14.91,14.92,69000.0,5.7744,5.7744,5.7628,5.7667,69000.0
2014-05-23 14:35:00,14.92,14.92,14.9,14.9,107800.0,5.7667,5.7667,5.7589,5.7589,107800.0
2014-05-23 14:40:00,14.9,14.91,14.9,14.91,51500.0,5.7589,5.7628,5.7589,5.7628,51500.0
2014-05-23 14:45:00,14.9,14.91,14.9,14.9,49000.0,5.7589,5.7628,5.7589,5.7589,49000.0
2014-05-23 14:50:00,14.89,14.9,14.84,14.84,195600.0,5.7551,5.7589,5.7358,5.7358,195600.0
2014-05-23 14:55:00,14.84,14.88,14.84,14.88,147300.0,5.7358,5.7512,5.7358,5.7512,147300.0
2014-05-23 15:00:00,14.88,14.88,14.86,14.87,52500.0,5.7512,5.7512,5.7435,5.7474,52500.0
2014-05-23 15:05:00,14.87,14.87,14.84,14.86,146500.0,5.7474,5.7474,5.7358,5.7435,146500.0
2014-05-23 15:10:00,14.87,14.88,14.85,14.87,129500.0,5.7474,5.7512,5.7396,5.7474,129500.0
2014-05-23 15:15:00,14.87,14.88,14.87,14.88,58400.0,5.7474,5.7512,5.7474,5.7512,58400.0
2014-05-23 15:20:00,14.88,14.9,14.87,14.9,133200.0,5.7512,5.7589,5.7474,5.7589,133200.0
2014-05-23 15:25:00,14.9,14.9,14.88,14.89,121200.0,5.7589,5.7589,5.7512,5.7551,121200.0
2014-05-23 15:30:00,14.9,14.92,14.89,14.91,138900.0,5.7589,5.7667,5.7551,5.7628,138900.0
2014-05-23 15:35:00,14.91,14.93,14.9,14.93,298300.0,5.7628,5.7705,5.7589,5.7705,298300.0
2014-05-23 15:40:00,14.93,14.94,14.92,14.93,117500.0,5.7705,5.7744,5.7667,5.7705,117500.0
2014-05-23 15:45:00,14.93,14.95,14.93,14.95,96100.0,5.7705,5.7783,5.7705,5.7783,96100.0
2014-05-23 15:50:00,14.95,14.95,14.91,14.93,354800.0,5.7783,5.7783,5.7628,5.7705,354800.0
2014-05-23 15:55:00,14.93,14.93,14.9,14.91,489900.0,5.7705,5.7705,5.7589,5.7628,489900.0
2014-05-27 09:30:00,15.11,15.15,15.06,15.08,400100.0,5.8401,5.8556,5.8208,5.8285,400100.0
2014-05-27 09:35:00,15.08,15.14,15.06,15.11,240000.0,5.8285,5.8517,5.8208,5.8401,240000.0
2014-05-27 09:40:00,15.12,15.14,15.1,15.1,154500.0,5.844,5.8517,5.8362,5.8362,154500.0
2014-05-27 09:45:00,15.1,15.1,15.02,15.04,280700.0,5.8362,5.8362,5.8053,5.8131,280700.0
2014-05-27 09:50:00,15.03,15.09,15.03,15.09,116100.0,5.8092,5.8324,5.8092,5.8324,116100.0
2014-05-27 09:55:00,15.09,15.1,15.06,15.08,146300.0,5.8324,5.8362,5.8208,5.8285,146300.0
2014-05-27 10:00:00,15.07,15.08,15.04,15.05,52800.0,5.8247,5.8285,5.8131,5.8169,52800.0
2014-05-27 10:05:00,15.05,15.08,15.04,15.07,61800.0,5.8169,5.8285,5.8131,5.8247,61800.0
2014-05-27 10:10:00,15.08,15.1,15.05,15.06,117400.0,5.8285,5.8362,5.8169,5.8208,117400.0
2014-05-27 10:15:00,15.06,15.06,15.02,15.05,132900.0,5.8208,5.8208,5.8053,5.8169,132900.0
2014-05-27 10:20:00,15.05,15.06,15.03,15.04,99900.0,5.8169,5.8208,5.8092,5.8131,99900.0
2014-05-27 10:25:00,15.04,15.04,15.0,15.01,148800.0,5.8131,5.8131,5.7976,5.8015,148800.0
2014-05-27 10:30:00,15.01,15.01,14.9,14.91,223000.0,5.8015,5.8015,5.7589,5.7628,223000.0
2014-05-27 10:35:00,14.9,14.94,14.86,14.87,327100.0,5.7589,5.7744,5.7435,5.7474,327100.0
2014-05-27 10:40:00,14.88,14.92,14.87,14.88,111500.0,5.7512,5.7667,5.7474,5.7512,111500.0
2014-05-27 10:45:00,14.88,14.89,14.81,14.82,222900.0,5.7512,5.7551,5.7242,5.728,222900.0
2014-05-27 10:50:00,14.82,14.87,14.81,14.82,129900.0,5.728,5.7474,5.7242,5.728,129900.0
2014-05-27 10:55:00,14.82,14.84,14.78,14.78,214000.0,5.728,5.7358,5.7126,5.7126,214000.0
2014-05-27 11:00:00,14.78,14.82,14.76,14.79,165500.0,5.7126,5.728,5.7048,5.7164,165500.0
2014-05-27 11:05:00,14.79,14.8,14.78,14.78,93400.0,5.7164,5.7203,5.7126,5.7126,93400.0
2014-05-27 11:10:00,14.78,14.8,14.75,14.79,196100.0,5.7126,5.7203,5.701,5.7164,196100.0
2014-05-27 11:15:00,14.79,14.79,14.73,14.73,143900.0,5.7164,5.7164,5.6932,5.6932,143900.0
2014-05-27 11:20:00,14.72,14.74,14.7,14.71,203500.0,5.6894,5.6971,5.6816,5.6855,203500.0
2014-05-27 11:25:00,14.71,14.73,14.69,14.71,167200.0,5.6855,5.6932,5.6778,5.6855,167200.0
2014-05-27 11:30:00,14.7,14.75,14.7,14.72,155000.0,5.6816,5.701,5.6816,5.6894,155000.0
2014-05-27 11:35:00,14.72,14.78,14.72,14.77,129500.0,5.6894,5.7126,5.6894,5.7087,129500.0
2014-05-27 11:40:00,14.77,14.77,14.71,14.74,149700.0,5.7087,5.7087,5.6855,5.6971,149700.0
2014-05-27 11:45:00,14.73,14.76,14.71,14.74,73700.0,5.6932,5.7048,5.6855,5.6971,73700.0
2014-05-27 11:50:00,14.75,14.76,14.74,14.74,70700.0,5.701,5.7048,5.6971,5.6971,70700.0
2014-05-27 11:55:00,14.75,14.76,14.73,14.73,115400.0,5.701,5.7048,5.6932,5.6932,115400.0
2014-05-27 12:00:00,14.74,14.74,14.71,14.71,94300.0,5.6971,5.6971,5.6855,5.6855,94300.0
2014-05-27 12:05:00,14.71,14.74,14.7,14.73,63000.0,5.6855,5.6971,5.6816,5.6932,63000.0
2014-05-27 12:10:00,14.73,14.74,14.71,14.73,78200.0,5.6932,5.6971,5.6855,5.6932,78200.0
2014-05-27 12:15:00,14.73,14.74,14.71,14.72,37100.0,5.6932,5.6971,5.6855,5.6894,37100.0
2014-05-27 12:20:00,14.71,14.74,14.7,14.71,99300.0,5.6855,5.6971,5.6816,5.6855,99300.0
2014-05-27 12:25:00,14.71,14.72,14.67,14.68,145100.0,5.6855,5.6894,5.6701,5.6739,145100.0
2014-05-27 12:30:00,14.68,14.7,14.67,14.68,96500.0,5.6739,5.6816,5.6701,5.6739,96500.0
2014-05-27 12:35:00,14.68,14.68,14.64,14.65,135200.0,5.6739,5.6739,5.6585,5.6623,135200.0
2014-05-27 12:40:00,14.65,14.66,14.62,14.63,131300.0,5.6623,5.6662,5.6507,5.6546,131300.0
2014-05-27 12:45:00,14.63,14.65,14.62,14.63,100000.0,5.6546,5.6623,5.6507,5.6546,100000.0
2014-05-27 12:50:00,14.63,14.63,14.58,14.62,324300.0,5.6546,5.6546,5.6353,5.6507,324300.0
2014-05-27 12:55:00,14.62,14.64,14.61,14.62,60000.0,5.6507,5.6585,5.6469,5.6507,60000.0
2014-05-27 13:00:00,14.62,14.65,14.62,14.64,89900.0,5.6507,5.6623,5.6507,5.6585,89900.0
2014-05-27 13:05:00,14.64,14.64,14.63,14.63,98800.0,5.6585,5.6585,5.6546,5.6546,98800.0
2014-05-27 13:10:00,14.63,14.65,14.63,14.63,87500.0,5.6546,5.6623,5.6546,5.6546,87500.0
2014-05-27 13:15:00,14.63,14.66,14.62,14.65,152600.0,5.6546,5.6662,5.6507,5.6623,152600.0
2014-05-27 13:20:00,14.66,14.67,14.65,14.65,92000.0,5.6662,5.6701,5.6623,5.6623,92000.0
2014-05-27 13:25:00,14.65,14.66,14.63,14.63,165000.0,5.6623,5.6662,5.6546,5.6546,165000.0
2014-05-27 13:30:00,14.63,14.65,14.59,14.6,184100.0,5.6546,5.6623,5.6391,5.643,184100.0
2014-05-27 13:35:00,14.6,14.62,14.6,14.61,116400.0,5.643,5.6507,5.643,5.6469,116400.0
2014-05-27 13:40:00,14.62,14.62,14.58,14.61,166700.0,5.6507,5.6507,5.6353,5.6469,166700.0
2014-05-27 13:45:00,14.61,14.62,14.59,14.6,184200.0,5.6469,5.6507,5.6391,5.643,184200.0
2014-05-27 13:50:00,14.59,14.61,14.59,14.61,74900.0,5.6391,5.6469,5.6391,5.6469,74900.0
2014-05-27 13:55:00,14.61,14.61,14.58,14.59,62200.0,5.6469,5.6469,5.6353,5.6391,62200.0
2014-05-27 14:00:00,14.58,14.62,14.57,14.6,243600.0,5.6353,5.6507,5.6314,5.643,243600.0
2014-05-27 14:05:00,14.59,14.63,14.58,14.63,365100.0,5.6391,5.6546,5.6353,5.6546,365100.0
2014-05-27 14:10:00,14.63,14.65,14.62,14.65,106200.0,5.6546,5.6623,5.6507,5.6623,106200.0
2014-05-27 14:15:00,14.65,14.66,14.64,14.65,98400.0,5.6623,5.6662,5.6585,5.6623,98400.0
2014-05-27 14:20:00,14.65,14.65,14.63,14.64,159200.0,5.6623,5.6623,5.6546,5.6585,159200.0
2014-05-27 14:25:00,14.64,14.68,14.63,14.68,228300.0,5.6585,5.6739,5.6546,5.6739,228300.0
2014-05-27 14:30:00,14.68,14.7,14.67,14.67,171900.0,5.6739,5.6816,5.6701,5.6701,171900.0
2014-05-27 14:35:00,14.67,14.68,14.66,14.66,94200.0,5.6701,5.6739,5.6662,5.6662,94200.0
2014-05-27 14:40:00,14.66,14.67,14.64,14.66,280700.0,5.6662,5.6701,5.6585,5.6662,280700.0
2014-05-27 14:45:00,14.65,14.68,14.65,14.67,103700.0,5.6623,5.6739,5.6623,5.6701,103700.0
2014-05-27 14:50:00,14.67,14.68,14.64,14.66,151700.0,5.6701,5.6739,5.6585,5.6662,151700.0
2014-05-27 14:55:00,14.66,14.67,14.63,14.63,93300.0,5.6662,5.6701,5.6546,5.6546,93300.0
2014-05-27 15:00:00,14.63,14.66,14.62,14.62,237500.0,5.6546,5.6662,5.6507,5.6507,237500.0
2014-05-27 15:05:00,14.63,14.64,14.6,14.6,133500.0,5.6546,5.6585,5.643,5.643,133500.0
2014-05-27 15:10:00,14.61,14.62,14.59,14.6,187800.0,5.6469,5.6507,5.6391,5.643,187800.0
2014-05-27 15:15:00,14.59,14.62,14.59,14.62,105500.0,5.6391,5.6507,5.6391,5.6507,105500.0
2014-05-27 15:20:00,14.62,14.63,14.6,14.6,105400.0,5.6507,5.6546,5.643,5.643,105400.0
2014-05-27 15:25:00,14.6,14.61,14.6,14.6,64800.0,5.643,5.6469,5.643,5.643,64800.0
2014-05-27 15:30:00,14.61,14.63,14.6,14.62,207400.0,5.6469,5.6546,5.643,5.6507,207400.0
2014-05-27 15:35:00,14.63,14.65,14.63,14.64,211800.0,5.6546,5.6623,5.6546,5.6585,211800.0
2014-05-27 15:40:00,14.65,14.65,14.64,14.65,119100.0,5.6623,5.6623,5.6585,5.6623,119100.0
2014-05-27 15:45:00,14.65,14.65,14.63,14.63,420100.0,5.6623,5.6623,5.6546,5.6546,420100.0
2014-05-27 15:50:00,14.64,14.64,14.63,14.64,263800.0,5.6585,5.6585,5.6546,5.6585,263800.0
2014-05-27 15:55:00,14.64,14.65,14.61,14.61,998200.0,5.6585,5.6623,5.6469,5.6469,998200.0
2014-05-28 09:30:00,14.64,14.68,14.62,14.66,393900.0,5.6585,5.6739,5.6507,5.6662,393900.0
2014-05-28 09:35:00,14.67,14.7,14.54,14.55,394500.0,5.6701,5.6816,5.6198,5.6237,394500.0
2014-05-28 09:40:00,14.55,14.59,14.45,14.47,850700.0,5.6237,5.6391,5.585,5.5927,850700.0
2014-05-28 09:45:00,14.46,14.52,14.46,14.5,335300.0,5.5889,5.6121,5.5889,5.6043,335300.0
2014-05-28 09:50:00,14.5,14.56,14.48,14.5,285200.0,5.6043,5.6275,5.5966,5.6043,285200.0
2014-05-28 09:55:00,14.51,14.57,14.5,14.53,339200.0,5.6082,5.6314,5.6043,5.6159,339200.0
2014-05-28 10:00:00,14.53,14.56,14.5,14.56,565500.0,5.6159,5.6275,5.6043,5.6275,565500.0
2014-05-28 10:05:00,14.55,14.56,14.5,14.51,185000.0,5.6237,5.6275,5.6043,5.6082,185000.0
2014-05-28 10:10:00,14.51,14.52,14.47,14.49,290800.0,5.6082,5.6121,5.5927,5.6005,290800.0
2014-05-28 10:15:00,14.48,14.49,14.44,14.45,247700.0,5.5966,5.6005,5.5812,5.585,247700.0
2014-05-28 10:20:00,14.45,14.5,14.42,14.49,285300.0,5.585,5.6043,5.5734,5.6005,285300.0
2014-05-28 10:25:00,14.49,14.54,14.47,14.53,345100.0,5.6005,5.6198,5.5927,5.6159,345100.0
2014-05-28 10:30:00,14.53,14.59,14.53,14.57,258000.0,5.6159,5.6391,5.6159,5.6314,258000.0
2014-05-28 10:35:00,14.57,14.65,14.57,14.58,351100.0,5.6314,5.6623,5.6314,5.6353,351100.0
2014-05-28 10:40:00,14.58,14.58,14.53,14.54,293900.0,5.6353,5.6353,5.6159,5.6198,293900.0
2014-05-28 10:45:00,14.54,14.61,14.54,14.61,160300.0,5.6198,5.6469,5.6198,5.6469,160300.0
2014-05-28 10:50:00,14.61,14.67,14.61,14.65,244300.0,5.6469,5.6701,5.6469,5.6623,244300.0
2014-05-28 10:55:00,14.64,14.67,14.61,14.62,127600.0,5.6585,5.6701,5.6469,5.6507,127600.0
2014-05-28 11:00:00,14.62,14.63,14.62,14.62,87900.0,5.6507,5.6546,5.6507,5.6507,87900.0
2014-05-28 11:05:00,14.62,14.63,14.6,14.63,83000.0,5.6507,5.6546,5.643,5.6546,83000.0
2014-05-28 11:10:00,14.63,14.64,14.59,14.64,159300.0,5.6546,5.6585,5.6391,5.6585,159300.0
2014-05-28 11:15:00,14.64,14.68,14.62,14.68,155300.0,5.6585,5.6739,5.6507,5.6739,155300.0
2014-05-28 11:20:00,14.67,14.68,14.62,14.64,92500.0,5.6701,5.6739,5.6507,5.6585,92500.0
2014-05-28 11:25:00,14.64,14.66,14.63,14.64,155700.0,5.6585,5.6662,5.6546,5.6585,155700.0
2014-05-28 11:30:00,14.63,14.65,14.61,14.61,172200.0,5.6546,5.6623,5.6469,5.6469,172200.0
2014-05-28 11:35:00,14.61,14.63,14.6,14.62,159000.0,5.6469,5.6546,5.643,5.6507,159000.0
2014-05-28 11:40:00,14.62,14.66,14.61,14.66,132300.0,5.6507,5.6662,5.6469,5.6662,132300.0
2014-05-28 11:45:00,14.66,14.68,14.65,14.67,82800.0,5.6662,5.6739,5.6623,5.6701,82800.0
2014-05-28 11:50:00,14.67,14.67,14.64,14.65,87900.0,5.6701,5.6701,5.6585,5.6623,87900.0
2014-05-28 11:55:00,14.64,14.7,14.64,14.7,160800.0,5.6585,5.6816,5.6585,5.6816,160800.0
2014-05-28 12:00:00,14.7,14.74,14.68,14.72,222500.0,5.6816,5.6971,5.6739,5.6894,222500.0
2014-05-28 12:05:00,14.73,14.73,14.72,14.72,44700.0,5.6932,5.6932,5.6894,5.6894,44700.0
2014-05-28 12:10:00,14.72,14.73,14.71,14.72,64200.0,5.6894,5.6932,5.6855,5.6894,64200.0
2014-05-28 12:15:00,14.71,14.71,14.68,14.7,118900.0,5.6855,5.6855,5.6739,5.6816,118900.0
2014-05-28 12:20:00,14.69,14.7,14.67,14.68,99700.0,5.6778,5.6816,5.6701,5.6739,99700.0
2014-05-28 12:25:00,14.67,14.7,14.67,14.7,196100.0,5.6701,5.6816,5.6701,5.6816,196100.0
2014-05-28 12:30:00,14.69,14.71,14.69,14.7,74500.0,5.6778,5.6855,5.6778,5.6816,74500.0
2014-05-28 12:35:00,14.69,14.71,14.68,14.71,84000.0,5.6778,5.6855,5.6739,5.6855,84000.0
2014-05-28 12:40:00,14.71,14.73,14.69,14.71,106100.0,5.6855,5.6932,5.6778,5.6855,106100.0
2014-05-28 12:45:00,14.7,14.73,14.7,14.73,63300.0,5.6816,5.6932,5.6816,5.6932,63300.0
2014-05-28 12:50:00,14.72,14.73,14.68,14.71,187100.0,5.6894,5.6932,5.6739,5.6855,187100.0
2014-05-28 12:55:00,14.71,14.71,14.68,14.69,181200.0,5.6855,5.6855,5.6739,5.6778,181200.0
2014-05-28 13:00:00,14.7,14.71,14.68,14.7,78400.0,5.6816,5.6855,5.6739,5.6816,78400.0
2014-05-28 13:05:00,14.71,14.71,14.68,14.7,124300.0,5.6855,5.6855,5.6739,5.6816,124300.0
2014-05-28 13:10:00,14.7,14.71,14.68,14.7,114700.0,5.6816,5.6855,5.6739,5.6816,114700.0
2014-05-28 13:15:00,14.71,14.74,14.68,14.74,249800.0,5.6855,5.6971,5.6739,5.6971,249800.0
2014-05-28 13:20:00,14.74,14.74,14.69,14.69,191800.0,5.6971,5.6971,5.6778,5.6778,191800.0
2014-05-28 13:25:00,14.69,14.73,14.69,14.73,204500.0,5.6778,5.6932,5.6778,5.6932,204500.0
2014-05-28 13:30:00,14.72,14.76,14.72,14.74,139000.0,5.6894,5.7048,5.6894,5.6971,139000.0
2014-05-28 13:35:00,14.73,14.77,14.73,14.77,131800.0,5.6932,5.7087,5.6932,5.7087,131800.0
2014-05-28 13:40:00,14.77,14.79,14.76,14.77,163900.0,5.7087,5.7164,5.7048,5.7087,163900.0
2014-05-28 13:45:00,14.78,14.83,14.77,14.81,261200.0,5.7126,5.7319,5.7087,5.7242,261200.0
2014-05-28 13:50:00,14.8,14.82,14.79,14.79,237200.0,5.7203,5.728,5.7164,5.7164,237200.0
2014-05-28 13:55:00,14.79,14.81,14.79,14.79,108400.0,5.7164,5.7242,5.7164,5.7164,108400.0
2014-05-28 14:00:00,14.79,14.81,14.78,14.81,202500.0,5.7164,5.7242,5.7126,5.7242,202500.0
2014-05-28 14:05:00,14.81,14.84,14.76,14.78,213400.0,5.7242,5.7358,5.7048,5.7126,213400.0
2014-05-28 14:10:00,14.77,14.78,14.74,14.75,105700.0,5.7087,5.7126,5.6971,5.701,105700.0
2014-05-28 14:15:00,14.75,14.76,14.72,14.74,91600.0,5.701,5.7048,5.6894,5.6971,91600.0
2014-05-28 14:20:00,14.74,14.76,14.71,14.76,347000.0,5.6971,5.7048,5.6855,5.7048,347000.0
2014-05-28 14:25:00,14.76,14.78,14.74,14.78,330300.0,5.7048,5.7126,5.6971,5.7126,330300.0
2014-05-28 14:30:00,14.77,14.8,14.76,14.79,301400.0,5.7087,5.7203,5.7048,5.7164,301400.0
2014-05-28 14:35:00,14.79,14.8,14.78,14.79,172500.0,5.7164,5.7203,5.7126,5.7164,172500.0
2014-05-28 14:40:00,14.79,14.79,14.75,14.78,146000.0,5.7164,5.7164,5.701,5.7126,146000.0
2014-05-28 14:45:00,14.77,14.81,14.77,14.81,187200.0,5.7087,5.7242,5.7087,5.7242,187200.0
2014-05-28 14:50:00,14.8,14.81,14.78,14.81,179300.0,5.7203,5.7242,5.7126,5.7242,179300.0
2014-05-28 14:55:00,14.81,14.83,14.8,14.83,288300.0,5.7242,5.7319,5.7203,5.7319,288300.0
2014-05-28 15:00:00,14.83,14.87,14.83,14.86,378800.0,5.7319,5.7474,5.7319,5.7435,378800.0
2014-05-28 15:05:00,14.85,14.86,14.83,14.83,250100.0,5.7396,5.7435,5.7319,5.7319,250100.0
2014-05-28 15:10:00,14.83,14.87,14.82,14.83,226400.0,5.7319,5.7474,5.728,5.7319,226400.0
2014-05-28 15:15:00,14.82,14.84,14.81,14.84,188900.0,5.728,5.7358,5.7242,5.7358,188900.0
2014-05-28 15:20:00,14.84,14.85,14.81,14.81,155900.0,5.7358,5.7396,5.7242,5.7242,155900.0
2014-05-28 15:25:00,14.81,14.83,14.79,14.79,183900.0,5.7242,5.7319,5.7164,5.7164,183900.0
2014-05-28 15:30:00,14.79,14.82,14.79,14.81,190000.0,5.7164,5.728,5.7164,5.7242,190000.0
2014-05-28 15:35:00,14.8,14.81,14.79,14.81,228100.0,5.7203,5.7242,5.7164,5.7242,228100.0
2014-05-28 15:40:00,14.81,14.84,14.79,14.83,218900.0,5.7242,5.7358,5.7164,5.7319,218900.0
2014-05-28 15:45:00,14.83,14.86,14.81,14.86,490600.0,5.7319,5.7435,5.7242,5.7435,490600.0
2014-05-28 15:50:00,14.86,14.86,14.84,14.86,415400.0,5.7435,5.7435,5.7358,5.7435,415400.0
2014-05-28 15:55:00,14.85,14.86,14.78,14.79,790700.0,5.7396,5.7435,5.7126,5.7164,790700.0
2014-05-29 09:30:00,14.86,14.94,14.83,14.93,356900.0,5.7435,5.7744,5.7319,5.7705,356900.0
2014-05-29 09:35:00,14.92,14.95,14.87,14.9,224500.0,5.7667,5.7783,5.7474,5.7589,224500.0
2014-05-29 09:40:00,14.9,14.9,14.84,14.86,290800.0,5.7589,5.7589,5.7358,5.7435,290800.0
2014-05-29 09:45:00,14.86,14.88,14.83,14.86,217100.0,5.7435,5.7512,5.7319,5.7435,217100.0
2014-05-29 09:50:00,14.87,14.89,14.8,14.82,290900.0,5.7474,5.7551,5.7203,5.728,290900.0
2014-05-29 09:55:00,14.81,14.84,14.76,14.76,236100.0,5.7242,5.7358,5.7048,5.7048,236100.0
2014-05-29 10:00:00,14.76,14.79,14.74,14.76,279600.0,5.7048,5.7164,5.6971,5.7048,279600.0
2014-05-29 10:05:00,14.76,14.79,14.76,14.78,101900.0,5.7048,5.7164,5.7048,5.7126,101900.0
2014-05-29 10:10:00,14.78,14.78,14.75,14.77,200700.0,5.7126,5.7126,5.701,5.7087,200700.0
2014-05-29 10:15:00,14.77,14.77,14.71,14.74,273400.0,5.7087,5.7087,5.6855,5.6971,273400.0
2014-05-29 10:20:00,14.74,14.79,14.73,14.76,280100.0,5.6971,5.7164,5.6932,5.7048,280100.0
2014-05-29 10:25:00,14.77,14.79,14.71,14.72,292200.0,5.7087,5.7164,5.6855,5.6894,292200.0
2014-05-29 10:30:00,14.72,14.72,14.66,14.7,273700.0,5.6894,5.6894,5.6662,5.6816,273700.0
2014-05-29 10:35:00,14.69,14.74,14.69,14.71,162400.0,5.6778,5.6971,5.6778,5.6855,162400.0
2014-05-29 10:40:00,14.71,14.75,14.7,14.75,247800.0,5.6855,5.701,5.6816,5.701,247800.0
2014-05-29 10:45:00,14.75,14.76,14.73,14.75,172700.0,5.701,5.7048,5.6932,5.701,172700.0
2014-05-29 10:50:00,14.75,14.86,14.75,14.85,581800.0,5.701,5.7435,5.701,5.7396,581800.0
2014-05-29 10:55:00,14.85,14.85,14.8,14.81,65900.0,5.7396,5.7396,5.7203,5.7242,65900.0
2014-05-29 11:00:00,14.81,14.85,14.81,14.82,150200.0,5.7242,5.7396,5.7242,5.728,150200.0
2014-05-29 11:05:00,14.82,14.84,14.81,14.82,89100.0,5.728,5.7358,5.7242,5.728,89100.0
2014-05-29 11:10:00,14.82,14.85,14.8,14.83,412400.0,5.728,5.7396,5.7203,5.7319,412400.0
2014-05-29 11:15:00,14.83,14.84,14.77,14.77,118700.0,5.7319,5.7358,5.7087,5.7087,118700.0
2014-05-29 11:20:00,14.77,14.81,14.76,14.76,165200.0,5.7087,5.7242,5.7048,5.7048,165200.0
2014-05-29 11:25:00,14.77,14.77,14.73,14.76,120100.0,5.7087,5.7087,5.6932,5.7048,120100.0
2014-05-29 11:30:00,14.77,14.77,14.75,14.76,155300.0,5.7087,5.7087,5.701,5.7048,155300.0
2014-05-29 11:35:00,14.76,14.82,14.76,14.81,118400.0,5.7048,5.728,5.7048,5.7242,118400.0
2014-05-29 11:40:00,14.82,14.82,14.78,14.79,76200.0,5.728,5.728,5.7126,5.7164,76200.0
2014-05-29 11:45:00,14.79,14.8,14.78,14.79,29400.0,5.7164,5.7203,5.7126,5.7164,29400.0
2014-05-29 11:50:00,14.79,14.79,14.76,14.78,161400.0,5.7164,5.7164,5.7048,5.7126,161400.0
2014-05-29 11:55:00,14.77,14.78,14.76,14.76,45700.0,5.7087,5.7126,5.7048,5.7048,45700.0
2014-05-29 12:00:00,14.76,14.77,14.75,14.75,66900.0,5.7048,5.7087,5.701,5.701,66900.0
2014-05-29 12:05:00,14.75,14.78,14.75,14.77,72900.0,5.701,5.7126,5.701,5.7087,72900.0
2014-05-29 12:10:00,14.77,14.78,14.75,14.76,96200.0,5.7087,5.7126,5.701,5.7048,96200.0
2014-05-29 12:15:00,14.76,14.77,14.76,14.77,48200.0,5.7048,5.7087,5.7048,5.7087,48200.0
2014-05-29 12:20:00,14.77,14.79,14.76,14.79,90500.0,5.7087,5.7164,5.7048,5.7164,90500.0
2014-05-29 12:25:00,14.78,14.81,14.77,14.8,116000.0,5.7126,5.7242,5.7087,5.7203,116000.0
2014-05-29 12:30:00,14.79,14.81,14.78,14.81,101700.0,5.7164,5.7242,5.7126,5.7242,101700.0
2014-05-29 12:35:00,14.8,14.84,14.8,14.83,73700.0,5.7203,5.7358,5.7203,5.7319,73700.0
2014-05-29 12:40:00,14.83,14.83,14.81,14.82,45900.0,5.7319,5.7319,5.7242,5.728,45900.0
2014-05-29 12:45:00,14.83,14.84,14.82,14.83,48400.0,5.7319,5.7358,5.728,5.7319,48400.0
2014-05-29 12:50:00,14.83,14.86,14.83,14.84,109700.0,5.7319,5.7435,5.7319,5.7358,109700.0
2014-05-29 12:55:00,14.83,14.84,14.82,14.83,72700.0,5.7319,5.7358,5.728,5.7319,72700.0
2014-05-29 13:00:00,14.82,14.85,14.81,14.83,83400.0,5.728,5.7396,5.7242,5.7319,83400.0
2014-05-29 13:05:00,14.83,14.83,14.8,14.81,98100.0,5.7319,5.7319,5.7203,5.7242,98100.0
2014-05-29 13:10:00,14.81,14.81,14.79,14.8,73300.0,5.7242,5.7242,5.7164,5.7203,73300.0
2014-05-29 13:15:00,14.8,14.81,14.78,14.78,132000.0,5.7203,5.7242,5.7126,5.7126,132000.0
2014-05-29 13:20:00,14.79,14.8,14.78,14.8,62200.0,5.7164,5.7203,5.7126,5.7203,62200.0
2014-05-29 13:25:00,14.81,14.82,14.79,14.79,70000.0,5.7242,5.728,5.7164,5.7164,70000.0
2014-05-29 13:30:00,14.79,14.79,14.77,14.77,65300.0,5.7164,5.7164,5.7087,5.7087,65300.0
2014-05-29 13:35:00,14.77,14.78,14.72,14.73,101200.0,5.7087,5.7126,5.6894,5.6932,101200.0
2014-05-29 13:40:00,14.73,14.75,14.72,14.72,134800.0,5.6932,5.701,5.6894,5.6894,134800.0
2014-05-29 13:45:00,14.72,14.73,14.68,14.69,109300.0,5.6894,5.6932,5.6739,5.6778,109300.0
2014-05-29 13:50:00,14.68,14.74,14.66,14.67,314000.0,5.6739,5.6971,5.6662,5.6701,314000.0
2014-05-29 13:55:00,14.67,14.67,14.6,14.6,226100.0,5.6701,5.6701,5.643,5.643,226100.0
2014-05-29 14:00:00,14.6,14.62,14.58,14.61,200500.0,5.643,5.6507,5.6353,5.6469,200500.0
2014-05-29 14:05:00,14.62,14.64,14.61,14.64,61000.0,5.6507,5.6585,5.6469,5.6585,61000.0
2014-05-29 14:10:00,14.64,14.64,14.6,14.61,155100.0,5.6585,5.6585,5.643,5.6469,155100.0
2014-05-29 14:15:00,14.61,14.63,14.6,14.6,75400.0,5.6469,5.6546,5.643,5.643,75400.0
2014-05-29 14:20:00,14.61,14.61,14.58,14.59,77900.0,5.6469,5.6469,5.6353,5.6391,77900.0
2014-05-29 14:25:00,14.6,14.61,14.59,14.61,50700.0,5.643,5.6469,5.6391,5.6469,50700.0
2014-05-29 14:30:00,14.61,14.65,14.61,14.65,151100.0,5.6469,5.6623,5.6469,5.6623,151100.0
2014-05-29 14:35:00,14.64,14.66,14.64,14.64,97500.0,5.6585,5.6662,5.6585,5.6585,97500.0
2014-05-29 14:40:00,14.65,14.65,14.62,14.62,119500.0,5.6623,5.6623,5.6507,5.6507,119500.0
2014-05-29 14:45:00,14.63,14.64,14.61,14.61,103800.0,5.6546,5.6585,5.6469,5.6469,103800.0
2014-05-29 14:50:00,14.62,14.63,14.6,14.61,158600.0,5.6507,5.6546,5.643,5.6469,158600.0
2014-05-29 14:55:00,14.61,14.62,14.59,14.6,141300.0,5.6469,5.6507,5.6391,5.643,141300.0
2014-05-29 15:00:00,14.6,14.61,14.59,14.61,79000.0,5.643,5.6469,5.6391,5.6469,79000.0
2014-05-29 15:05:00,14.61,14.62,14.6,14.6,84200.0,5.6469,5.6507,5.643,5.643,84200.0
2014-05-29 15:10:00,14.61,14.64,14.61,14.64,57600.0,5.6469,5.6585,5.6469,5.6585,57600.0
2014-05-29 15:15:00,14.64,14.64,14.61,14.61,101100.0,5.6585,5.6585,5.6469,5.6469,101100.0
2014-05-29 15:20:00,14.61,14.63,14.61,14.62,52900.0,5.6469,5.6546,5.6469,5.6507,52900.0
2014-05-29 15:25:00,14.63,14.64,14.62,14.64,197100.0,5.6546,5.6585,5.6507,5.6585,197100.0
2014-05-29 15:30:00,14.64,14.64,14.61,14.62,120700.0,5.6585,5.6585,5.6469,5.6507,120700.0
2014-05-29 15:35:00,14.61,14.62,14.6,14.61,148600.0,5.6469,5.6507,5.643,5.6469,148600.0
2014-05-29 15:40:00,14.6,14.61,14.58,14.59,288400.0,5.643,5.6469,5.6353,5.6391,288400.0
2014-05-29 15:45:00,14.6,14.6,14.57,14.59,281900.0,5.643,5.643,5.6314,5.6391,281900.0
2014-05-29 15:50:00,14.59,14.61,14.56,14.58,556800.0,5.6391,5.6469,5.6275,5.6353,556800.0
2014-05-29 15:55:00,14.58,14.58,14.57,14.57,580600.0,5.6353,5.6353,5.6314,5.6314,580600.0
2014-05-30 09:30:00,14.4,14.42,14.24,14.25,1466600.0,5.5657,5.5734,5.5039,5.5077,1466600.0
2014-05-30 09:35:00,14.26,14.34,14.19,14.33,827400.0,5.5116,5.5425,5.4845,5.5386,827400.0
2014-05-30 09:40:00,14.33,14.38,14.33,14.36,257400.0,5.5386,5.558,5.5386,5.5502,257400.0
2014-05-30 09:45:00,14.36,14.37,14.32,14.34,312400.0,5.5502,5.5541,5.5348,5.5425,312400.0
2014-05-30 09:50:00,14.34,14.41,14.32,14.32,601600.0,5.5425,5.5696,5.5348,5.5348,601600.0
2014-05-30 09:55:00,14.32,14.33,14.27,14.3,431100.0,5.5348,5.5386,5.5154,5.527,431100.0
2014-05-30 10:00:00,14.29,14.31,14.26,14.27,307900.0,5.5232,5.5309,5.5116,5.5154,307900.0
2014-05-30 10:05:00,14.27,14.3,14.25,14.29,304100.0,5.5154,5.527,5.5077,5.5232,304100.0
2014-05-30 10:10:00,14.29,14.31,14.27,14.29,342100.0,5.5232,5.5309,5.5154,5.5232,342100.0
2014-05-30 10:15:00,14.28,14.29,14.25,14.27,286300.0,5.5193,5.5232,5.5077,5.5154,286300.0
2014-05-30 10:20:00,14.27,14.27,14.21,14.23,418000.0,5.5154,5.5154,5.4923,5.5,418000.0
2014-05-30 10:25:00,14.23,14.25,14.22,14.24,200300.0,5.5,5.5077,5.4961,5.5039,200300.0
2014-05-30 10:30:00,14.25,14.26,14.19,14.21,438500.0,5.5077,5.5116,5.4845,5.4923,438500.0
2014-05-30 10:35:00,14.21,14.26,14.19,14.25,982000.0,5.4923,5.5116,5.4845,5.5077,982000.0
2014-05-30 10:40:00,14.24,14.25,14.21,14.21,467100.0,5.5039,5.5077,5.4923,5.4923,467100.0
2014-05-30 10:45:00,14.21,14.23,14.19,14.2,229600.0,5.4923,5.5,5.4845,5.4884,229600.0
2014-05-30 10:50:00,14.2,14.21,14.18,14.19,464800.0,5.4884,5.4923,5.4807,5.4845,464800.0
2014-05-30 10:55:00,14.19,14.22,14.19,14.21,436800.0,5.4845,5.4961,5.4845,5.4923,436800.0
2014-05-30 11:00:00,14.21,14.23,14.2,14.2,529100.0,5.4923,5.5,5.4884,5.4884,529100.0
2014-05-30 11:05:00,14.21,14.23,14.2,14.21,375300.0,5.4923,5.5,5.4884,5.4923,375300.0
2014-05-30 11:10:00,14.21,14.23,14.21,14.22,414700.0,5.4923,5.5,5.4923,5.4961,414700.0
2014-05-30 11:15:00,14.22,14.24,14.2,14.21,395000.0,5.4961,5.5039,5.4884,5.4923,395000.0
2014-05-30 11:20:00,14.2,14.21,14.17,14.17,152000.0,5.4884,5.4923,5.4768,5.4768,152000.0
2014-05-30 11:25:00,14.17,14.18,14.13,14.18,350800.0,5.4768,5.4807,5.4613,5.4807,350800.0
2014-05-30 11:30:00,14.18,14.19,14.16,14.18,231700.0,5.4807,5.4845,5.4729,5.4807,231700.0
2014-05-30 11:35:00,14.19,14.19,14.15,14.15,139000.0,5.4845,5.4845,5.4691,5.4691,139000.0
2014-05-30 11:40:00,14.16,14.16,14.13,14.16,165000.0,5.4729,5.4729,5.4613,5.4729,165000.0
2014-05-30 11:45:00,14.16,14.16,14.12,14.13,384700.0,5.4729,5.4729,5.4575,5.4613,384700.0
2014-05-30 11:50:00,14.12,14.14,14.11,14.14,211000.0,5.4575,5.4652,5.4536,5.4652,211000.0
2014-05-30 11:55:00,14.14,14.19,14.13,14.18,339100.0,5.4652,5.4845,5.4613,5.4807,339100.0
2014-05-30 12:00:00,14.18,14.19,14.15,14.17,186100.0,5.4807,5.4845,5.4691,5.4768,186100.0
2014-05-30 12:05:00,14.17,14.17,14.15,14.16,105400.0,5.4768,5.4768,5.4691,5.4729,105400.0
2014-05-30 12:10:00,14.16,14.19,14.15,14.18,92900.0,5.4729,5.4845,5.4691,5.4807,92900.0
2014-05-30 12:15:00,14.19,14.2,14.18,14.2,119900.0,5.4845,5.4884,5.4807,5.4884,119900.0
2014-05-30 12:20:00,14.2,14.21,14.17,14.19,216300.0,5.4884,5.4923,5.4768,5.4845,216300.0
2014-05-30 12:25:00,14.19,14.21,14.18,14.19,97200.0,5.4845,5.4923,5.4807,5.4845,97200.0
2014-05-30 12:30:00,14.18,14.19,14.16,14.16,134900.0,5.4807,5.4845,5.4729,5.4729,134900.0
2014-05-30 12:35:00,14.16,14.19,14.16,14.16,90700.0,5.4729,5.4845,5.4729,5.4729,90700.0
2014-05-30 12:40:00,14.17,14.17,14.15,14.17,81800.0,5.4768,5.4768,5.4691,5.4768,81800.0
2014-05-30 12:45:00,14.17,14.17,14.15,14.16,162900.0,5.4768,5.4768,5.4691,5.4729,162900.0
2014-05-30 12:50:00,14.17,14.18,14.16,14.17,111200.0,5.4768,5.4807,5.4729,5.4768,111200.0
2014-05-30 12:55:00,14.17,14.19,14.16,14.17,124000.0,5.4768,5.4845,5.4729,5.4768,124000.0
2014-05-30 13:00:00,14.18,14.18,14.16,14.17,186400.0,5.4807,5.4807,5.4729,5.4768,186400.0
2014-05-30 13:05:00,14.17,14.19,14.16,14.19,138700.0,5.4768,5.4845,5.4729,5.4845,138700.0
2014-05-30 13:10:00,14.19,14.2,14.18,14.18,322500.0,5.4845,5.4884,5.4807,5.4807,322500.0
2014-05-30 13:15:00,14.19,14.2,14.17,14.18,344800.0,5.4845,5.4884,5.4768,5.4807,344800.0
2014-05-30 13:20:00,14.18,14.18,14.15,14.15,112200.0,5.4807,5.4807,5.4691,5.4691,112200.0
2014-05-30 13:25:00,14.15,14.16,14.14,14.14,188100.0,5.4691,5.4729,5.4652,5.4652,188100.0
2014-05-30 13:30:00,14.14,14.15,14.12,14.12,91700.0,5.4652,5.4691,5.4575,5.4575,91700.0
2014-05-30 13:35:00,14.12,14.13,14.1,14.12,210500.0,5.4575,5.4613,5.4497,5.4575,210500.0
2014-05-30 13:40:00,14.11,14.13,14.1,14.1,332400.0,5.4536,5.4613,5.4497,5.4497,332400.0
2014-05-30 13:45:00,14.11,14.13,14.09,14.12,309200.0,5.4536,5.4613,5.4459,5.4575,309200.0
2014-05-30 13:50:00,14.12,14.13,14.1,14.13,453000.0,5.4575,5.4613,5.4497,5.4613,453000.0
2014-05-30 13:55:00,14.13,14.16,14.13,14.14,241800.0,5.4613,5.4729,5.4613,5.4652,241800.0
2014-05-30 14:00:00,14.14,14.15,14.12,14.13,141500.0,5.4652,5.4691,5.4575,5.4613,141500.0
2014-05-30 14:05:00,14.13,14.14,14.12,14.14,185800.0,5.4613,5.4652,5.4575,5.4652,185800.0
2014-05-30 14:10:00,14.13,14.14,14.1,14.11,192600.0,5.4613,5.4652,5.4497,5.4536,192600.0
2014-05-30 14:15:00,14.11,14.15,14.1,14.15,320200.0,5.4536,5.4691,5.4497,5.4691,320200.0
2014-05-30 14:20:00,14.15,14.17,14.15,14.16,179100.0,5.4691,5.4768,5.4691,5.4729,179100.0
2014-05-30 14:25:00,14.16,14.17,14.15,14.17,65600.0,5.4729,5.4768,5.4691,5.4768,65600.0
2014-05-30 14:30:00,14.17,14.17,14.15,14.15,84200.0,5.4768,5.4768,5.4691,5.4691,84200.0
2014-05-30 14:35:00,14.16,14.17,14.15,14.17,112700.0,5.4729,5.4768,5.4691,5.4768,112700.0
2014-05-30 14:40:00,14.16,14.17,14.16,14.17,78400.0,5.4729,5.4768,5.4729,5.4768,78400.0
2014-05-30 14:45:00,14.17,14.19,14.16,14.19,74000.0,5.4768,5.4845,5.4729,5.4845,74000.0
2014-05-30 14:50:00,14.18,14.19,14.16,14.17,201400.0,5.4807,5.4845,5.4729,5.4768,201400.0
2014-05-30 14:55:00,14.17,14.17,14.15,14.15,219000.0,5.4768,5.4768,5.4691,5.4691,219000.0
2014-05-30 15:00:00,14.15,14.16,14.13,14.15,159100.0,5.4691,5.4729,5.4613,5.4691,159100.0
2014-05-30 15:05:00,14.15,14.16,14.14,14.15,171900.0,5.4691,5.4729,5.4652,5.4691,171900.0
2014-05-30 15:10:00,14.15,14.15,14.13,14.13,183600.0,5.4691,5.4691,5.4613,5.4613,183600.0
2014-05-30 15:15:00,14.13,14.15,14.12,14.15,161100.0,5.4613,5.4691,5.4575,5.4691,161100.0
2014-05-30 15:20:00,14.15,14.16,14.14,14.15,299400.0,5.4691,5.4729,5.4652,5.4691,299400.0
2014-05-30 15:25:00,14.14,14.15,14.1,14.12,395800.0,5.4652,5.4691,5.4497,5.4575,395800.0
2014-05-30 15:30:00,14.12,14.13,14.11,14.12,128100.0,5.4575,5.4613,5.4536,5.4575,128100.0
2014-05-30 15:35:00,14.13,14.15,14.12,14.15,378500.0,5.4613,5.4691,5.4575,5.4691,378500.0
2014-05-30 15:40:00,14.14,14.15,14.12,14.14,700400.0,5.4652,5.4691,5.4575,5.4652,700400.0
2014-05-30 15:45:00,14.13,14.13,14.11,14.11,503200.0,5.4613,5.4613,5.4536,5.4536,503200.0
2014-05-30 15:50:00,14.11,14.13,14.1,14.1,874800.0,5.4536,5.4613,5.4497,5.4497,874800.0
2014-05-30 15:55:00,14.1,14.12,14.1,14.1,1544700.0,5.4497,5.4575,5.4497,5.4497,1544700.0
2014-06-02 09:30:00,13.98,14.0,13.94,13.95,514800.0,5.4034,5.4111,5.3879,5.3918,514800.0
2014-06-02 09:35:00,13.94,13.99,13.83,13.86,756300.0,5.3879,5.4072,5.3454,5.357,756300.0
2014-06-02 09:40:00,13.85,13.92,13.85,13.9,651700.0,5.3531,5.3802,5.3531,5.3724,651700.0
2014-06-02 09:45:00,13.91,13.95,13.89,13.9,468200.0,5.3763,5.3918,5.3686,5.3724,468200.0
2014-06-02 09:50:00,13.91,13.97,13.89,13.96,521700.0,5.3763,5.3995,5.3686,5.3956,521700.0
2014-06-02 09:55:00,13.96,13.97,13.91,13.92,338500.0,5.3956,5.3995,5.3763,5.3802,338500.0
2014-06-02 10:00:00,13.92,13.94,13.89,13.91,247300.0,5.3802,5.3879,5.3686,5.3763,247300.0
2014-06-02 10:05:00,13.91,13.92,13.82,13.86,455200.0,5.3763,5.3802,5.3415,5.357,455200.0
2014-06-02 10:10:00,13.87,13.9,13.82,13.84,429000.0,5.3608,5.3724,5.3415,5.3493,429000.0
2014-06-02 10:15:00,13.83,13.86,13.8,13.8,570000.0,5.3454,5.357,5.3338,5.3338,570000.0
2014-06-02 10:20:00,13.81,13.82,13.77,13.82,326600.0,5.3377,5.3415,5.3222,5.3415,326600.0
2014-06-02 10:25:00,13.81,13.84,13.8,13.81,191100.0,5.3377,5.3493,5.3338,5.3377,191100.0
2014-06-02 10:30:00,13.82,13.84,13.8,13.82,315500.0,5.3415,5.3493,5.3338,5.3415,315500.0
2014-06-02 10:35:00,13.83,13.86,13.82,13.83,264700.0,5.3454,5.357,5.3415,5.3454,264700.0
2014-06-02 10:40:00,13.83,13.84,13.8,13.84,138900.0,5.3454,5.3493,5.3338,5.3493,138900.0
2014-06-02 10:45:00,13.84,13.85,13.82,13.84,93500.0,5.3493,5.3531,5.3415,5.3493,93500.0
2014-06-02 10:50:00,13.84,13.87,13.83,13.87,272800.0,5.3493,5.3608,5.3454,5.3608,272800.0
2014-06-02 10:55:00,13.87,13.87,13.84,13.86,270300.0,5.3608,5.3608,5.3493,5.357,270300.0
2014-06-02 11:00:00,13.86,13.87,13.85,13.86,206600.0,5.357,5.3608,5.3531,5.357,206600.0
2014-06-02 11:05:00,13.86,13.87,13.83,13.85,139200.0,5.357,5.3608,5.3454,5.3531,139200.0
2014-06-02 11:10:00,13.85,13.87,13.84,13.86,150300.0,5.3531,5.3608,5.3493,5.357,150300.0
2014-06-02 11:15:00,13.86,13.86,13.83,13.84,102700.0,5.357,5.357,5.3454,5.3493,102700.0
2014-06-02 11:20:00,13.85,13.87,13.84,13.86,98400.0,5.3531,5.3608,5.3493,5.357,98400.0
2014-06-02 11:25:00,13.87,13.88,13.85,13.86,223000.0,5.3608,5.3647,5.3531,5.357,223000.0
2014-06-02 11:30:00,13.86,13.87,13.8,13.82,152400.0,5.357,5.3608,5.3338,5.3415,152400.0
2014-06-02 11:35:00,13.82,13.82,13.8,13.82,111200.0,5.3415,5.3415,5.3338,5.3415,111200.0
2014-06-02 11:40:00,13.81,13.83,13.79,13.81,312400.0,5.3377,5.3454,5.3299,5.3377,312400.0
2014-06-02 11:45:00,13.81,13.82,13.79,13.8,170900.0,5.3377,5.3415,5.3299,5.3338,170900.0
2014-06-02 11:50:00,13.79,13.82,13.78,13.8,168800.0,5.3299,5.3415,5.3261,5.3338,168800.0
2014-06-02 11:55:00,13.8,13.83,13.79,13.83,96000.0,5.3338,5.3454,5.3299,5.3454,96000.0
2014-06-02 12:00:00,13.83,13.83,13.81,13.82,76300.0,5.3454,5.3454,5.3377,5.3415,76300.0
2014-06-02 12:05:00,13.82,13.82,13.78,13.78,188200.0,5.3415,5.3415,5.3261,5.3261,188200.0
2014-06-02 12:10:00,13.78,13.78,13.71,13.72,311700.0,5.3261,5.3261,5.299,5.3029,311700.0
2014-06-02 12:15:00,13.72,13.73,13.68,13.73,438200.0,5.3029,5.3067,5.2874,5.3067,438200.0
2014-06-02 12:20:00,13.73,13.75,13.71,13.74,181500.0,5.3067,5.3145,5.299,5.3106,181500.0
2014-06-02 12:25:00,13.74,13.75,13.7,13.71,223500.0,5.3106,5.3145,5.2951,5.299,223500.0
2014-06-02 12:30:00,13.71,13.73,13.7,13.71,171200.0,5.299,5.3067,5.2951,5.299,171200.0
2014-06-02 12:35:00,13.71,13.71,13.7,13.71,38300.0,5.299,5.299,5.2951,5.299,38300.0
2014-06-02 12:40:00,13.7,13.71,13.68,13.68,219100.0,5.2951,5.299,5.2874,5.2874,219100.0
2014-06-02 12:45:00,13.68,13.7,13.68,13.68,114600.0,5.2874,5.2951,5.2874,5.2874,114600.0
2014-06-02 12:50:00,13.68,13.69,13.66,13.67,173600.0,5.2874,5.2913,5.2797,5.2835,173600.0
2014-06-02 12:55:00,13.67,13.68,13.66,13.67,67600.0,5.2835,5.2874,5.2797,5.2835,67600.0
2014-06-02 13:00:00,13.67,13.68,13.66,13.66,200800.0,5.2835,5.2874,5.2797,5.2797,200800.0
2014-06-02 13:05:00,13.66,13.72,13.66,13.71,236000.0,5.2797,5.3029,5.2797,5.299,236000.0
2014-06-02 13:10:00,13.71,13.73,13.7,13.73,275800.0,5.299,5.3067,5.2951,5.3067,275800.0
2014-06-02 13:15:00,13.73,13.76,13.71,13.73,176200.0,5.3067,5.3183,5.299,5.3067,176200.0
2014-06-02 13:20:00,13.73,13.76,13.72,13.75,76300.0,5.3067,5.3183,5.3029,5.3145,76300.0
2014-06-02 13:25:00,13.75,13.76,13.73,13.74,235300.0,5.3145,5.3183,5.3067,5.3106,235300.0
2014-06-02 13:30:00,13.74,13.79,13.73,13.78,245600.0,5.3106,5.3299,5.3067,5.3261,245600.0
2014-06-02 13:35:00,13.78,13.83,13.78,13.82,269000.0,5.3261,5.3454,5.3261,5.3415,269000.0
2014-06-02 13:40:00,13.82,13.82,13.79,13.79,152200.0,5.3415,5.3415,5.3299,5.3299,152200.0
2014-06-02 13:45:00,13.78,13.81,13.78,13.8,92300.0,5.3261,5.3377,5.3261,5.3338,92300.0
2014-06-02 13:50:00,13.8,13.82,13.8,13.82,108700.0,5.3338,5.3415,5.3338,5.3415,108700.0
2014-06-02 13:55:00,13.82,13.84,13.81,13.82,111300.0,5.3415,5.3493,5.3377,5.3415,111300.0
2014-06-02 14:00:00,13.82,13.82,13.79,13.8,74400.0,5.3415,5.3415,5.3299,5.3338,74400.0
2014-06-02 14:05:00,13.79,13.82,13.79,13.81,100900.0,5.3299,5.3415,5.3299,5.3377,100900.0
2014-06-02 14:10:00,13.8,13.81,13.77,13.79,161900.0,5.3338,5.3377,5.3222,5.3299,161900.0
2014-06-02 14:15:00,13.79,13.83,13.78,13.83,154600.0,5.3299,5.3454,5.3261,5.3454,154600.0
2014-06-02 14:20:00,13.83,13.86,13.82,13.84,109600.0,5.3454,5.357,5.3415,5.3493,109600.0
2014-06-02 14:25:00,13.84,13.87,13.83,13.85,91900.0,5.3493,5.3608,5.3454,5.3531,91900.0
2014-06-02 14:30:00,13.86,13.88,13.85,13.86,125900.0,5.357,5.3647,5.3531,5.357,125900.0
2014-06-02 14:35:00,13.86,13.86,13.84,13.85,138400.0,5.357,5.357,5.3493,5.3531,138400.0
2014-06-02 14:40:00,13.85,13.91,13.85,13.9,153600.0,5.3531,5.3763,5.3531,5.3724,153600.0
2014-06-02 14:45:00,13.9,13.92,13.84,13.91,142200.0,5.3724,5.3802,5.3493,5.3763,142200.0
2014-06-02 14:50:00,13.9,13.91,13.88,13.91,104900.0,5.3724,5.3763,5.3647,5.3763,104900.0
2014-06-02 14:55:00,13.91,13.94,13.91,13.94,67800.0,5.3763,5.3879,5.3763,5.3879,67800.0
2014-06-02 15:00:00,13.93,13.94,13.91,13.91,180600.0,5.384,5.3879,5.3763,5.3763,180600.0
2014-06-02 15:05:00,13.92,13.93,13.88,13.9,289500.0,5.3802,5.384,5.3647,5.3724,289500.0
2014-06-02 15:10:00,13.9,13.91,13.86,13.87,173400.0,5.3724,5.3763,5.357,5.3608,173400.0
2014-06-02 15:15:00,13.87,13.87,13.84,13.86,265900.0,5.3608,5.3608,5.3493,5.357,265900.0
2014-06-02 15:20:00,13.85,13.86,13.85,13.86,54000.0,5.3531,5.357,5.3531,5.357,54000.0
2014-06-02 15:25:00,13.86,13.87,13.85,13.86,81200.0,5.357,5.3608,5.3531,5.357,81200.0
2014-06-02 15:30:00,13.85,13.86,13.84,13.84,182200.0,5.3531,5.357,5.3493,5.3493,182200.0
2014-06-02 15:35:00,13.84,13.85,13.81,13.81,219500.0,5.3493,5.3531,5.3377,5.3377,219500.0
2014-06-02 15:40:00,13.82,13.83,13.81,13.83,147800.0,5.3415,5.3454,5.3377,5.3454,147800.0
2014-06-02 15:45:00,13.83,13.85,13.83,13.84,312900.0,5.3454,5.3531,5.3454,5.3493,312900.0
2014-06-02 15:50:00,13.84,13.86,13.83,13.85,315300.0,5.3493,5.357,5.3454,5.3531,315300.0
2014-06-02 15:55:00,13.85,13.85,13.81,13.84,848900.0,5.3531,5.3531,5.3377,5.3493,848900.0
2014-06-03 09:30:00,13.81,13.85,13.73,13.75,528900.0,5.3377,5.3531,5.3067,5.3145,528900.0
2014-06-03 09:35:00,13.75,13.81,13.73,13.77,327100.0,5.3145,5.3377,5.3067,5.3222,327100.0
2014-06-03 09:40:00,13.77,13.84,13.77,13.8,389800.0,5.3222,5.3493,5.3222,5.3338,389800.0
2014-06-03 09:45:00,13.8,13.87,13.8,13.86,154000.0,5.3338,5.3608,5.3338,5.357,154000.0
2014-06-03 09:50:00,13.86,13.95,13.85,13.95,227300.0,5.357,5.3918,5.3531,5.3918,227300.0
2014-06-03 09:55:00,13.95,13.97,13.88,13.88,155300.0,5.3918,5.3995,5.3647,5.3647,155300.0
2014-06-03 10:00:00,13.88,13.91,13.88,13.89,150000.0,5.3647,5.3763,5.3647,5.3686,150000.0
2014-06-03 10:05:00,13.89,13.93,13.89,13.91,195300.0,5.3686,5.384,5.3686,5.3763,195300.0
2014-06-03 10:10:00,13.91,13.91,13.85,13.89,180000.0,5.3763,5.3763,5.3531,5.3686,180000.0
2014-06-03 10:15:00,13.89,13.9,13.87,13.87,63700.0,5.3686,5.3724,5.3608,5.3608,63700.0
2014-06-03 10:20:00,13.87,13.88,13.84,13.88,129300.0,5.3608,5.3647,5.3493,5.3647,129300.0
2014-06-03 10:25:00,13.89,13.94,13.88,13.94,133900.0,5.3686,5.3879,5.3647,5.3879,133900.0
2014-06-03 10:30:00,13.94,13.98,13.93,13.98,162400.0,5.3879,5.4034,5.384,5.4034,162400.0
2014-06-03 10:35:00,13.98,14.0,13.96,13.98,106200.0,5.4034,5.4111,5.3956,5.4034,106200.0
2014-06-03 10:40:00,13.98,14.02,13.97,14.0,204100.0,5.4034,5.4188,5.3995,5.4111,204100.0
2014-06-03 10:45:00,14.0,14.02,13.99,14.0,185100.0,5.4111,5.4188,5.4072,5.4111,185100.0
2014-06-03 10:50:00,13.99,14.01,13.98,14.01,89700.0,5.4072,5.415,5.4034,5.415,89700.0
2014-06-03 10:55:00,14.01,14.02,14.0,14.01,107700.0,5.415,5.4188,5.4111,5.415,107700.0
2014-06-03 11:00:00,14.01,14.02,13.99,14.0,224000.0,5.415,5.4188,5.4072,5.4111,224000.0
2014-06-03 11:05:00,14.01,14.06,14.0,14.05,195000.0,5.415,5.4343,5.4111,5.4304,195000.0
2014-06-03 11:10:00,14.04,14.07,14.03,14.06,121100.0,5.4266,5.4381,5.4227,5.4343,121100.0
2014-06-03 11:15:00,14.06,14.08,14.05,14.07,66200.0,5.4343,5.442,5.4304,5.4381,66200.0
2014-06-03 11:20:00,14.08,14.1,14.05,14.09,195500.0,5.442,5.4497,5.4304,5.4459,195500.0
2014-06-03 11:25:00,14.1,14.1,14.05,14.06,335800.0,5.4497,5.4497,5.4304,5.4343,335800.0
2014-06-03 11:30:00,14.06,14.09,14.05,14.08,139500.0,5.4343,5.4459,5.4304,5.442,139500.0
2014-06-03 11:35:00,14.09,14.09,14.05,14.05,85600.0,5.4459,5.4459,5.4304,5.4304,85600.0
2014-06-03 11:40:00,14.05,14.08,14.05,14.06,121600.0,5.4304,5.442,5.4304,5.4343,121600.0
2014-06-03 11:45:00,14.06,14.09,14.06,14.08,87200.0,5.4343,5.4459,5.4343,5.442,87200.0
2014-06-03 11:50:00,14.08,14.1,14.08,14.1,68000.0,5.442,5.4497,5.442,5.4497,68000.0
2014-06-03 11:55:00,14.1,14.1,14.07,14.08,90100.0,5.4497,5.4497,5.4381,5.442,90100.0
2014-06-03 12:00:00,14.08,14.09,14.04,14.04,137300.0,5.442,5.4459,5.4266,5.4266,137300.0
2014-06-03 12:05:00,14.04,14.1,14.04,14.1,114600.0,5.4266,5.4497,5.4266,5.4497,114600.0
2014-06-03 12:10:00,14.1,14.11,14.09,14.09,145800.0,5.4497,5.4536,5.4459,5.4459,145800.0
2014-06-03 12:15:00,14.1,14.1,14.08,14.09,155700.0,5.4497,5.4497,5.442,5.4459,155700.0
2014-06-03 12:20:00,14.09,14.1,14.04,14.04,112400.0,5.4459,5.4497,5.4266,5.4266,112400.0
2014-06-03 12:25:00,14.05,14.05,14.03,14.04,51000.0,5.4304,5.4304,5.4227,5.4266,51000.0
2014-06-03 12:30:00,14.03,14.04,14.01,14.02,107700.0,5.4227,5.4266,5.415,5.4188,107700.0
2014-06-03 12:35:00,14.02,14.02,13.99,14.01,104800.0,5.4188,5.4188,5.4072,5.415,104800.0
2014-06-03 12:40:00,14.02,14.03,14.01,14.01,53000.0,5.4188,5.4227,5.415,5.415,53000.0
2014-06-03 12:45:00,14.02,14.04,14.01,14.04,47300.0,5.4188,5.4266,5.415,5.4266,47300.0
2014-06-03 12:50:00,14.03,14.05,14.01,14.05,95700.0,5.4227,5.4304,5.415,5.4304,95700.0
2014-06-03 12:55:00,14.04,14.04,14.0,14.02,63100.0,5.4266,5.4266,5.4111,5.4188,63100.0
2014-06-03 13:00:00,14.02,14.03,13.99,13.99,163200.0,5.4188,5.4227,5.4072,5.4072,163200.0
2014-06-03 13:05:00,13.99,14.01,13.98,14.0,63800.0,5.4072,5.415,5.4034,5.4111,63800.0
2014-06-03 13:10:00,14.0,14.02,13.99,14.0,57400.0,5.4111,5.4188,5.4072,5.4111,57400.0
2014-06-03 13:15:00,14.0,14.02,14.0,14.01,54800.0,5.4111,5.4188,5.4111,5.415,54800.0
2014-06-03 13:20:00,14.0,14.01,13.98,13.99,110200.0,5.4111,5.415,5.4034,5.4072,110200.0
2014-06-03 13:25:00,13.98,13.99,13.98,13.99,62100.0,5.4034,5.4072,5.4034,5.4072,62100.0
2014-06-03 13:30:00,13.99,13.99,13.93,13.94,186600.0,5.4072,5.4072,5.384,5.3879,186600.0
2014-06-03 13:35:00,13.94,13.95,13.9,13.91,68600.0,5.3879,5.3918,5.3724,5.3763,68600.0
2014-06-03 13:40:00,13.91,13.93,13.89,13.91,233200.0,5.3763,5.384,5.3686,5.3763,233200.0
2014-06-03 13:45:00,13.91,13.94,13.91,13.94,140300.0,5.3763,5.3879,5.3763,5.3879,140300.0
2014-06-03 13:50:00,13.94,13.98,13.93,13.98,135800.0,5.3879,5.4034,5.384,5.4034,135800.0
2014-06-03 13:55:00,13.97,14.0,13.96,13.98,144500.0,5.3995,5.4111,5.3956,5.4034,144500.0
2014-06-03 14:00:00,13.99,14.0,13.97,13.97,50100.0,5.4072,5.4111,5.3995,5.3995,50100.0
2014-06-03 14:05:00,13.97,13.98,13.96,13.97,32400.0,5.3995,5.4034,5.3956,5.3995,32400.0
2014-06-03 14:10:00,13.96,13.97,13.95,13.96,47400.0,5.3956,5.3995,5.3918,5.3956,47400.0
2014-06-03 14:15:00,13.96,13.97,13.95,13.95,46900.0,5.3956,5.3995,5.3918,5.3918,46900.0
2014-06-03 14:20:00,13.96,13.98,13.95,13.98,80600.0,5.3956,5.4034,5.3918,5.4034,80600.0
2014-06-03 14:25:00,13.97,13.99,13.96,13.98,48000.0,5.3995,5.4072,5.3956,5.4034,48000.0
2014-06-03 14:30:00,13.99,13.99,13.96,13.98,62300.0,5.4072,5.4072,5.3956,5.4034,62300.0
2014-06-03 14:35:00,13.99,13.99,13.97,13.98,72200.0,5.4072,5.4072,5.3995,5.4034,72200.0
2014-06-03 14:40:00,13.98,13.99,13.96,13.98,96000.0,5.4034,5.4072,5.3956,5.4034,96000.0
2014-06-03 14:45:00,13.98,14.01,13.97,14.0,94100.0,5.4034,5.415,5.3995,5.4111,94100.0
2014-06-03 14:50:00,13.99,14.0,13.98,14.0,52100.0,5.4072,5.4111,5.4034,5.4111,52100.0
2014-06-03 14:55:00,14.0,14.01,13.99,13.99,42000.0,5.4111,5.415,5.4072,5.4072,42000.0
2014-06-03 15:00:00,13.99,14.0,13.98,13.98,41200.0,5.4072,5.4111,5.4034,5.4034,41200.0
2014-06-03 15:05:00,13.99,13.99,13.96,13.97,161700.0,5.4072,5.4072,5.3956,5.3995,161700.0
2014-06-03 15:10:00,13.97,13.97,13.94,13.94,150600.0,5.3995,5.3995,5.3879,5.3879,150600.0
2014-06-03 15:15:00,13.94,13.96,13.94,13.94,64700.0,5.3879,5.3956,5.3879,5.3879,64700.0
2014-06-03 15:20:00,13.94,13.95,13.94,13.94,41500.0,5.3879,5.3918,5.3879,5.3879,41500.0
2014-06-03 15:25:00,13.94,13.96,13.94,13.96,118700.0,5.3879,5.3956,5.3879,5.3956,118700.0
2014-06-03 15:30:00,13.96,13.97,13.96,13.96,104500.0,5.3956,5.3995,5.3956,5.3956,104500.0
2014-06-03 15:35:00,13.97,13.98,13.96,13.96,263000.0,5.3995,5.4034,5.3956,5.3956,263000.0
2014-06-03 15:40:00,13.97,13.98,13.96,13.97,78400.0,5.3995,5.4034,5.3956,5.3995,78400.0
2014-06-03 15:45:00,13.97,13.99,13.97,13.99,202000.0,5.3995,5.4072,5.3995,5.4072,202000.0
2014-06-03 15:50:00,13.99,13.99,13.97,13.98,215500.0,5.4072,5.4072,5.3995,5.4034,215500.0
2014-06-03 15:55:00,13.98,13.99,13.97,13.98,582800.0,5.4034,5.4072,5.3995,5.4034,582800.0
2014-06-04 09:30:00,13.99,14.01,13.82,13.87,341400.0,5.4072,5.415,5.3415,5.3608,341400.0
2014-06-04 09:35:00,13.86,13.91,13.81,13.83,176900.0,5.357,5.3763,5.3377,5.3454,176900.0
2014-06-04 09:40:00,13.83,13.87,13.78,13.84,197600.0,5.3454,5.3608,5.3261,5.3493,197600.0
2014-06-04 09:45:00,13.84,13.88,13.83,13.87,290900.0,5.3493,5.3647,5.3454,5.3608,290900.0
2014-06-04 09:50:00,13.87,13.91,13.85,13.9,179400.0,5.3608,5.3763,5.3531,5.3724,179400.0
2014-06-04 09:55:00,13.89,13.9,13.82,13.82,131000.0,5.3686,5.3724,5.3415,5.3415,131000.0
2014-06-04 10:00:00,13.83,13.84,13.8,13.81,177200.0,5.3454,5.3493,5.3338,5.3377,177200.0
2014-06-04 10:05:00,13.81,13.83,13.77,13.79,159000.0,5.3377,5.3454,5.3222,5.3299,159000.0
2014-06-04 10:10:00,13.79,13.81,13.72,13.81,202000.0,5.3299,5.3377,5.3029,5.3377,202000.0
2014-06-04 10:15:00,13.8,13.8,13.77,13.78,249600.0,5.3338,5.3338,5.3222,5.3261,249600.0
2014-06-04 10:20:00,13.78,13.81,13.76,13.79,172000.0,5.3261,5.3377,5.3183,5.3299,172000.0
2014-06-04 10:25:00,13.79,13.83,13.79,13.82,74400.0,5.3299,5.3454,5.3299,5.3415,74400.0
2014-06-04 10:30:00,13.81,13.83,13.8,13.82,42900.0,5.3377,5.3454,5.3338,5.3415,42900.0
2014-06-04 10:35:00,13.82,13.84,13.79,13.79,103700.0,5.3415,5.3493,5.3299,5.3299,103700.0
2014-06-04 10:40:00,13.8,13.82,13.78,13.82,157400.0,5.3338,5.3415,5.3261,5.3415,157400.0
2014-06-04 10:45:00,13.81,13.83,13.74,13.81,873200.0,5.3377,5.3454,5.3106,5.3377,873200.0
2014-06-04 10:50:00,13.81,13.87,13.81,13.86,175400.0,5.3377,5.3608,5.3377,5.357,175400.0
2014-06-04 10:55:00,13.86,13.87,13.83,13.84,129900.0,5.357,5.3608,5.3454,5.3493,129900.0
2014-06-04 11:00:00,13.83,13.84,13.78,13.79,269600.0,5.3454,5.3493,5.3261,5.3299,269600.0
2014-06-04 11:05:00,13.79,13.83,13.79,13.83,132100.0,5.3299,5.3454,5.3299,5.3454,132100.0
2014-06-04 11:10:00,13.83,13.84,13.8,13.83,104300.0,5.3454,5.3493,5.3338,5.3454,104300.0
2014-06-04 11:15:00,13.83,13.83,13.8,13.81,108900.0,5.3454,5.3454,5.3338,5.3377,108900.0
2014-06-04 11:20:00,13.81,13.82,13.77,13.78,125700.0,5.3377,5.3415,5.3222,5.3261,125700.0
2014-06-04 11:25:00,13.78,13.79,13.76,13.78,127100.0,5.3261,5.3299,5.3183,5.3261,127100.0
2014-06-04 11:30:00,13.78,13.79,13.74,13.75,188800.0,5.3261,5.3299,5.3106,5.3145,188800.0
2014-06-04 11:35:00,13.75,13.76,13.74,13.76,78500.0,5.3145,5.3183,5.3106,5.3183,78500.0
2014-06-04 11:40:00,13.76,13.77,13.75,13.77,60800.0,5.3183,5.3222,5.3145,5.3222,60800.0
2014-06-04 11:45:00,13.77,13.79,13.77,13.79,48400.0,5.3222,5.3299,5.3222,5.3299,48400.0
2014-06-04 11:50:00,13.79,13.79,13.78,13.79,11100.0,5.3299,5.3299,5.3261,5.3299,11100.0
2014-06-04 11:55:00,13.78,13.79,13.77,13.78,55800.0,5.3261,5.3299,5.3222,5.3261,55800.0
2014-06-04 12:00:00,13.78,13.78,13.76,13.78,99300.0,5.3261,5.3261,5.3183,5.3261,99300.0
2014-06-04 12:05:00,13.78,13.81,13.78,13.81,56600.0,5.3261,5.3377,5.3261,5.3377,56600.0
2014-06-04 12:10:00,13.8,13.81,13.78,13.78,65700.0,5.3338,5.3377,5.3261,5.3261,65700.0
2014-06-04 12:15:00,13.79,13.79,13.78,13.79,63700.0,5.3299,5.3299,5.3261,5.3299,63700.0
2014-06-04 12:20:00,13.79,13.81,13.79,13.8,30800.0,5.3299,5.3377,5.3299,5.3338,30800.0
2014-06-04 12:25:00,13.81,13.81,13.8,13.81,22400.0,5.3377,5.3377,5.3338,5.3377,22400.0
2014-06-04 12:30:00,13.8,13.81,13.79,13.8,144400.0,5.3338,5.3377,5.3299,5.3338,144400.0
2014-06-04 12:35:00,13.81,13.81,13.78,13.79,70600.0,5.3377,5.3377,5.3261,5.3299,70600.0
2014-06-04 12:40:00,13.79,13.81,13.78,13.79,66700.0,5.3299,5.3377,5.3261,5.3299,66700.0
2014-06-04 12:45:00,13.79,13.8,13.79,13.79,32700.0,5.3299,5.3338,5.3299,5.3299,32700.0
2014-06-04 12:50:00,13.8,13.81,13.78,13.79,77800.0,5.3338,5.3377,5.3261,5.3299,77800.0
2014-06-04 12:55:00,13.79,13.8,13.78,13.78,84400.0,5.3299,5.3338,5.3261,5.3261,84400.0
2014-06-04 13:00:00,13.78,13.79,13.76,13.76,57100.0,5.3261,5.3299,5.3183,5.3183,57100.0
2014-06-04 13:05:00,13.77,13.77,13.76,13.77,41100.0,5.3222,5.3222,5.3183,5.3222,41100.0
2014-06-04 13:10:00,13.76,13.77,13.75,13.75,58700.0,5.3183,5.3222,5.3145,5.3145,58700.0
2014-06-04 13:15:00,13.75,13.77,13.75,13.77,48700.0,5.3145,5.3222,5.3145,5.3222,48700.0
2014-06-04 13:20:00,13.77,13.77,13.74,13.75,102600.0,5.3222,5.3222,5.3106,5.3145,102600.0
2014-06-04 13:25:00,13.75,13.75,13.72,13.74,155900.0,5.3145,5.3145,5.3029,5.3106,155900.0
2014-06-04 13:30:00,13.74,13.75,13.72,13.74,113500.0,5.3106,5.3145,5.3029,5.3106,113500.0
2014-06-04 13:35:00,13.75,13.78,13.74,13.77,111700.0,5.3145,5.3261,5.3106,5.3222,111700.0
2014-06-04 13:40:00,13.77,13.77,13.75,13.75,82300.0,5.3222,5.3222,5.3145,5.3145,82300.0
2014-06-04 13:45:00,13.76,13.76,13.73,13.74,164700.0,5.3183,5.3183,5.3067,5.3106,164700.0
2014-06-04 13:50:00,13.75,13.75,13.71,13.72,233400.0,5.3145,5.3145,5.299,5.3029,233400.0
2014-06-04 13:55:00,13.72,13.73,13.69,13.69,243600.0,5.3029,5.3067,5.2913,5.2913,243600.0
2014-06-04 14:00:00,13.7,13.71,13.66,13.67,227600.0,5.2951,5.299,5.2797,5.2835,227600.0
2014-06-04 14:05:00,13.66,13.7,13.66,13.69,183200.0,5.2797,5.2951,5.2797,5.2913,183200.0
2014-06-04 14:10:00,13.7,13.7,13.67,13.67,115100.0,5.2951,5.2951,5.2835,5.2835,115100.0
2014-06-04 14:15:00,13.68,13.71,13.67,13.7,181300.0,5.2874,5.299,5.2835,5.2951,181300.0
2014-06-04 14:20:00,13.7,13.75,13.7,13.75,234800.0,5.2951,5.3145,5.2951,5.3145,234800.0
2014-06-04 14:25:00,13.75,13.79,13.74,13.79,115700.0,5.3145,5.3299,5.3106,5.3299,115700.0
2014-06-04 14:30:00,13.79,13.79,13.75,13.77,117800.0,5.3299,5.3299,5.3145,5.3222,117800.0
2014-06-04 14:35:00,13.76,13.77,13.74,13.75,69900.0,5.3183,5.3222,5.3106,5.3145,69900.0
2014-06-04 14:40:00,13.75,13.75,13.71,13.72,159000.0,5.3145,5.3145,5.299,5.3029,159000.0
2014-06-04 14:45:00,13.71,13.73,13.71,13.73,85500.0,5.299,5.3067,5.299,5.3067,85500.0
2014-06-04 14:50:00,13.72,13.74,13.72,13.73,82500.0,5.3029,5.3106,5.3029,5.3067,82500.0
2014-06-04 14:55:00,13.72,13.75,13.72,13.75,261900.0,5.3029,5.3145,5.3029,5.3145,261900.0
2014-06-04 15:00:00,13.74,13.75,13.71,13.71,169000.0,5.3106,5.3145,5.299,5.299,169000.0
2014-06-04 15:05:00,13.71,13.71,13.69,13.69,129700.0,5.299,5.299,5.2913,5.2913,129700.0
2014-06-04 15:10:00,13.69,13.7,13.68,13.69,108400.0,5.2913,5.2951,5.2874,5.2913,108400.0
2014-06-04 15:15:00,13.69,13.69,13.67,13.67,114400.0,5.2913,5.2913,5.2835,5.2835,114400.0
2014-06-04 15:20:00,13.67,13.68,13.66,13.66,240800.0,5.2835,5.2874,5.2797,5.2797,240800.0
2014-06-04 15:25:00,13.67,13.69,13.67,13.69,127600.0,5.2835,5.2913,5.2835,5.2913,127600.0
2014-06-04 15:30:00,13.69,13.71,13.68,13.7,294300.0,5.2913,5.299,5.2874,5.2951,294300.0
2014-06-04 15:35:00,13.7,13.72,13.69,13.71,272000.0,5.2951,5.3029,5.2913,5.299,272000.0
2014-06-04 15:40:00,13.72,13.73,13.71,13.72,317900.0,5.3029,5.3067,5.299,5.3029,317900.0
2014-06-04 15:45:00,13.71,13.72,13.69,13.7,351500.0,5.299,5.3029,5.2913,5.2951,351500.0
2014-06-04 15:50:00,13.7,13.71,13.69,13.71,475200.0,5.2951,5.299,5.2913,5.299,475200.0
2014-06-04 15:55:00,13.71,13.72,13.7,13.71,799400.0,5.299,5.3029,5.2951,5.299,799400.0
2014-06-05 09:30:00,13.87,13.89,13.78,13.78,315400.0,5.3608,5.3686,5.3261,5.3261,315400.0
2014-06-05 09:35:00,13.78,13.85,13.77,13.82,272900.0,5.3261,5.3531,5.3222,5.3415,272900.0
2014-06-05 09:40:00,13.82,13.86,13.81,13.86,247700.0,5.3415,5.357,5.3377,5.357,247700.0
2014-06-05 09:45:00,13.85,13.87,13.83,13.83,207200.0,5.3531,5.3608,5.3454,5.3454,207200.0
2014-06-05 09:50:00,13.84,13.84,13.77,13.77,312300.0,5.3493,5.3493,5.3222,5.3222,312300.0
2014-06-05 09:55:00,13.77,13.81,13.77,13.79,161900.0,5.3222,5.3377,5.3222,5.3299,161900.0
2014-06-05 10:00:00,13.79,13.81,13.76,13.8,184000.0,5.3299,5.3377,5.3183,5.3338,184000.0
2014-06-05 10:05:00,13.79,13.8,13.77,13.78,333300.0,5.3299,5.3338,5.3222,5.3261,333300.0
2014-06-05 10:10:00,13.79,13.82,13.78,13.8,184700.0,5.3299,5.3415,5.3261,5.3338,184700.0
2014-06-05 10:15:00,13.8,13.83,13.8,13.83,210200.0,5.3338,5.3454,5.3338,5.3454,210200.0
2014-06-05 10:20:00,13.83,13.84,13.8,13.8,98000.0,5.3454,5.3493,5.3338,5.3338,98000.0
2014-06-05 10:25:00,13.8,13.81,13.78,13.81,144200.0,5.3338,5.3377,5.3261,5.3377,144200.0
2014-06-05 10:30:00,13.8,13.82,13.78,13.82,129900.0,5.3338,5.3415,5.3261,5.3415,129900.0
2014-06-05 10:35:00,13.82,13.82,13.81,13.81,44900.0,5.3415,5.3415,5.3377,5.3377,44900.0
2014-06-05 10:40:00,13.81,13.83,13.79,13.81,161400.0,5.3377,5.3454,5.3299,5.3377,161400.0
2014-06-05 10:45:00,13.81,13.83,13.81,13.82,64900.0,5.3377,5.3454,5.3377,5.3415,64900.0
2014-06-05 10:50:00,13.82,13.83,13.81,13.82,153700.0,5.3415,5.3454,5.3377,5.3415,153700.0
2014-06-05 10:55:00,13.83,13.84,13.81,13.83,140900.0,5.3454,5.3493,5.3377,5.3454,140900.0
2014-06-05 11:00:00,13.83,13.88,13.83,13.87,133000.0,5.3454,5.3647,5.3454,5.3608,133000.0
2014-06-05 11:05:00,13.88,13.88,13.86,13.87,67900.0,5.3647,5.3647,5.357,5.3608,67900.0
2014-06-05 11:10:00,13.87,13.88,13.85,13.86,52500.0,5.3608,5.3647,5.3531,5.357,52500.0
2014-06-05 11:15:00,13.87,13.89,13.86,13.87,111200.0,5.3608,5.3686,5.357,5.3608,111200.0
2014-06-05 11:20:00,13.87,13.88,13.86,13.87,73900.0,5.3608,5.3647,5.357,5.3608,73900.0
2014-06-05 11:25:00,13.88,13.89,13.87,13.87,99000.0,5.3647,5.3686,5.3608,5.3608,99000.0
2014-06-05 11:30:00,13.88,13.88,13.86,13.86,212000.0,5.3647,5.3647,5.357,5.357,212000.0
2014-06-05 11:35:00,13.87,13.87,13.84,13.85,123100.0,5.3608,5.3608,5.3493,5.3531,123100.0
2014-06-05 11:40:00,13.86,13.87,13.85,13.86,106000.0,5.357,5.3608,5.3531,5.357,106000.0
2014-06-05 11:45:00,13.86,13.88,13.86,13.88,67800.0,5.357,5.3647,5.357,5.3647,67800.0
2014-06-05 11:50:00,13.87,13.89,13.87,13.87,175200.0,5.3608,5.3686,5.3608,5.3608,175200.0
2014-06-05 11:55:00,13.88,13.9,13.87,13.88,72600.0,5.3647,5.3724,5.3608,5.3647,72600.0
2014-06-05 12:00:00,13.87,13.89,13.83,13.84,168900.0,5.3608,5.3686,5.3454,5.3493,168900.0
2014-06-05 12:05:00,13.83,13.85,13.83,13.84,58300.0,5.3454,5.3531,5.3454,5.3493,58300.0
2014-06-05 12:10:00,13.84,13.85,13.83,13.84,55300.0,5.3493,5.3531,5.3454,5.3493,55300.0
2014-06-05 12:15:00,13.84,13.86,13.84,13.86,34400.0,5.3493,5.357,5.3493,5.357,34400.0
2014-06-05 12:20:00,13.86,13.87,13.84,13.84,126900.0,5.357,5.3608,5.3493,5.3493,126900.0
2014-06-05 12:25:00,13.85,13.87,13.84,13.86,73700.0,5.3531,5.3608,5.3493,5.357,73700.0
2014-06-05 12:30:00,13.86,13.86,13.84,13.86,87100.0,5.357,5.357,5.3493,5.357,87100.0
2014-06-05 12:35:00,13.86,13.87,13.85,13.86,30800.0,5.357,5.3608,5.3531,5.357,30800.0
2014-06-05 12:40:00,13.86,13.86,13.84,13.86,53400.0,5.357,5.357,5.3493,5.357,53400.0
2014-06-05 12:45:00,13.86,13.88,13.86,13.86,154600.0,5.357,5.3647,5.357,5.357,154600.0
2014-06-05 12:50:00,13.86,13.88,13.85,13.87,61000.0,5.357,5.3647,5.3531,5.3608,61000.0
2014-06-05 12:55:00,13.87,13.88,13.86,13.87,34100.0,5.3608,5.3647,5.357,5.3608,34100.0
2014-06-05 13:00:00,13.87,13.87,13.84,13.84,87800.0,5.3608,5.3608,5.3493,5.3493,87800.0
2014-06-05 13:05:00,13.84,13.86,13.84,13.85,55700.0,5.3493,5.357,5.3493,5.3531,55700.0
2014-06-05 13:10:00,13.85,13.85,13.83,13.83,49700.0,5.3531,5.3531,5.3454,5.3454,49700.0
2014-06-05 13:15:00,13.83,13.86,13.83,13.85,102400.0,5.3454,5.357,5.3454,5.3531,102400.0
2014-06-05 13:20:00,13.85,13.86,13.84,13.85,27300.0,5.3531,5.357,5.3493,5.3531,27300.0
2014-06-05 13:25:00,13.85,13.85,13.83,13.83,84500.0,5.3531,5.3531,5.3454,5.3454,84500.0
2014-06-05 13:30:00,13.83,13.85,13.81,13.81,149800.0,5.3454,5.3531,5.3377,5.3377,149800.0
2014-06-05 13:35:00,13.81,13.83,13.81,13.83,36200.0,5.3377,5.3454,5.3377,5.3454,36200.0
2014-06-05 13:40:00,13.83,13.83,13.81,13.82,66400.0,5.3454,5.3454,5.3377,5.3415,66400.0
2014-06-05 13:45:00,13.81,13.82,13.78,13.78,179800.0,5.3377,5.3415,5.3261,5.3261,179800.0
2014-06-05 13:50:00,13.78,13.79,13.77,13.78,109200.0,5.3261,5.3299,5.3222,5.3261,109200.0
2014-06-05 13:55:00,13.78,13.79,13.78,13.78,45000.0,5.3261,5.3299,5.3261,5.3261,45000.0
2014-06-05 14:00:00,13.79,13.79,13.74,13.74,172000.0,5.3299,5.3299,5.3106,5.3106,172000.0
2014-06-05 14:05:00,13.74,13.75,13.72,13.74,124900.0,5.3106,5.3145,5.3029,5.3106,124900.0
2014-06-05 14:10:00,13.75,13.77,13.75,13.77,41000.0,5.3145,5.3222,5.3145,5.3222,41000.0
2014-06-05 14:15:00,13.76,13.77,13.74,13.74,109500.0,5.3183,5.3222,5.3106,5.3106,109500.0
2014-06-05 14:20:00,13.74,13.77,13.73,13.76,118400.0,5.3106,5.3222,5.3067,5.3183,118400.0
2014-06-05 14:25:00,13.76,13.77,13.75,13.76,115800.0,5.3183,5.3222,5.3145,5.3183,115800.0
2014-06-05 14:30:00,13.76,13.76,13.74,13.75,49500.0,5.3183,5.3183,5.3106,5.3145,49500.0
2014-06-05 14:35:00,13.75,13.77,13.75,13.76,62800.0,5.3145,5.3222,5.3145,5.3183,62800.0
2014-06-05 14:40:00,13.77,13.78,13.77,13.78,78700.0,5.3222,5.3261,5.3222,5.3261,78700.0
2014-06-05 14:45:00,13.78,13.78,13.72,13.72,270300.0,5.3261,5.3261,5.3029,5.3029,270300.0
2014-06-05 14:50:00,13.72,13.72,13.66,13.68,481100.0,5.3029,5.3029,5.2797,5.2874,481100.0
2014-06-05 14:55:00,13.68,13.69,13.62,13.64,328900.0,5.2874,5.2913,5.2642,5.2719,328900.0
2014-06-05 15:00:00,13.63,13.65,13.62,13.63,385200.0,5.2681,5.2758,5.2642,5.2681,385200.0
2014-06-05 15:05:00,13.63,13.66,13.62,13.66,205900.0,5.2681,5.2797,5.2642,5.2797,205900.0
2014-06-05 15:10:00,13.66,13.68,13.66,13.66,174200.0,5.2797,5.2874,5.2797,5.2797,174200.0
2014-06-05 15:15:00,13.66,13.69,13.66,13.69,249600.0,5.2797,5.2913,5.2797,5.2913,249600.0
2014-06-05 15:20:00,13.69,13.71,13.68,13.71,69700.0,5.2913,5.299,5.2874,5.299,69700.0
2014-06-05 15:25:00,13.71,13.71,13.69,13.69,125500.0,5.299,5.299,5.2913,5.2913,125500.0
2014-06-05 15:30:00,13.7,13.7,13.68,13.69,150200.0,5.2951,5.2951,5.2874,5.2913,150200.0
2014-06-05 15:35:00,13.69,13.71,13.68,13.71,134900.0,5.2913,5.299,5.2874,5.299,134900.0
2014-06-05 15:40:00,13.71,13.71,13.68,13.69,192800.0,5.299,5.299,5.2874,5.2913,192800.0
2014-06-05 15:45:00,13.7,13.72,13.69,13.7,321300.0,5.2951,5.3029,5.2913,5.2951,321300.0
2014-06-05 15:50:00,13.71,13.72,13.7,13.72,263500.0,5.299,5.3029,5.2951,5.3029,263500.0
2014-06-05 15:55:00,13.71,13.72,13.7,13.71,401700.0,5.299,5.3029,5.2951,5.299,401700.0
2014-06-06 09:30:00,14.48,14.53,14.38,14.39,1295100.0,5.5966,5.6159,5.558,5.5618,1295100.0
2014-06-06 09:35:00,14.38,14.54,14.38,14.51,736600.0,5.558,5.6198,5.558,5.6082,736600.0
2014-06-06 09:40:00,14.5,14.52,14.47,14.5,713600.0,5.6043,5.6121,5.5927,5.6043,713600.0
2014-06-06 09:45:00,14.5,14.51,14.42,14.44,415100.0,5.6043,5.6082,5.5734,5.5812,415100.0
2014-06-06 09:50:00,14.43,14.46,14.36,14.38,527500.0,5.5773,5.5889,5.5502,5.558,527500.0
2014-06-06 09:55:00,14.38,14.39,14.32,14.33,563500.0,5.558,5.5618,5.5348,5.5386,563500.0
2014-06-06 10:00:00,14.34,14.46,14.33,14.46,509600.0,5.5425,5.5889,5.5386,5.5889,509600.0
2014-06-06 10:05:00,14.46,14.49,14.44,14.47,311000.0,5.5889,5.6005,5.5812,5.5927,311000.0
2014-06-06 10:10:00,14.47,14.49,14.45,14.48,285800.0,5.5927,5.6005,5.585,5.5966,285800.0
2014-06-06 10:15:00,14.47,14.47,14.41,14.43,160100.0,5.5927,5.5927,5.5696,5.5773,160100.0
2014-06-06 10:20:00,14.42,14.48,14.4,14.48,515000.0,5.5734,5.5966,5.5657,5.5966,515000.0
2014-06-06 10:25:00,14.47,14.48,14.41,14.43,185400.0,5.5927,5.5966,5.5696,5.5773,185400.0
2014-06-06 10:30:00,14.43,14.44,14.39,14.44,293600.0,5.5773,5.5812,5.5618,5.5812,293600.0
2014-06-06 10:35:00,14.43,14.49,14.43,14.49,293500.0,5.5773,5.6005,5.5773,5.6005,293500.0
2014-06-06 10:40:00,14.49,14.52,14.48,14.48,477500.0,5.6005,5.6121,5.5966,5.5966,477500.0
2014-06-06 10:45:00,14.48,14.54,14.48,14.53,173200.0,5.5966,5.6198,5.5966,5.6159,173200.0
2014-06-06 10:50:00,14.53,14.58,14.52,14.57,391600.0,5.6159,5.6353,5.6121,5.6314,391600.0
2014-06-06 10:55:00,14.58,14.59,14.55,14.57,225000.0,5.6353,5.6391,5.6237,5.6314,225000.0
2014-06-06 11:00:00,14.57,14.6,14.57,14.59,219300.0,5.6314,5.643,5.6314,5.6391,219300.0
2014-06-06 11:05:00,14.58,14.6,14.58,14.6,154300.0,5.6353,5.643,5.6353,5.643,154300.0
2014-06-06 11:10:00,14.6,14.64,14.6,14.63,250800.0,5.643,5.6585,5.643,5.6546,250800.0
2014-06-06 11:15:00,14.63,14.66,14.63,14.65,183300.0,5.6546,5.6662,5.6546,5.6623,183300.0
2014-06-06 11:20:00,14.65,14.68,14.65,14.68,155600.0,5.6623,5.6739,5.6623,5.6739,155600.0
2014-06-06 11:25:00,14.68,14.68,14.62,14.65,210200.0,5.6739,5.6739,5.6507,5.6623,210200.0
2014-06-06 11:30:00,14.65,14.65,14.6,14.65,558800.0,5.6623,5.6623,5.643,5.6623,558800.0
2014-06-06 11:35:00,14.65,14.65,14.62,14.65,229900.0,5.6623,5.6623,5.6507,5.6623,229900.0
2014-06-06 11:40:00,14.65,14.65,14.59,14.64,174500.0,5.6623,5.6623,5.6391,5.6585,174500.0
2014-06-06 11:45:00,14.63,14.64,14.54,14.54,194300.0,5.6546,5.6585,5.6198,5.6198,194300.0
2014-06-06 11:50:00,14.54,14.6,14.54,14.58,139000.0,5.6198,5.643,5.6198,5.6353,139000.0
2014-06-06 11:55:00,14.58,14.58,14.54,14.56,227100.0,5.6353,5.6353,5.6198,5.6275,227100.0
2014-06-06 12:00:00,14.56,14.57,14.55,14.57,133500.0,5.6275,5.6314,5.6237,5.6314,133500.0
2014-06-06 12:05:00,14.56,14.56,14.52,14.54,346000.0,5.6275,5.6275,5.6121,5.6198,346000.0
2014-06-06 12:10:00,14.54,14.56,14.52,14.52,188400.0,5.6198,5.6275,5.6121,5.6121,188400.0
2014-06-06 12:15:00,14.52,14.55,14.52,14.54,125300.0,5.6121,5.6237,5.6121,5.6198,125300.0
2014-06-06 12:20:00,14.54,14.54,14.52,14.52,136600.0,5.6198,5.6198,5.6121,5.6121,136600.0
2014-06-06 12:25:00,14.53,14.55,14.52,14.55,85700.0,5.6159,5.6237,5.6121,5.6237,85700.0
2014-06-06 12:30:00,14.55,14.56,14.54,14.56,148600.0,5.6237,5.6275,5.6198,5.6275,148600.0
2014-06-06 12:35:00,14.56,14.58,14.55,14.57,93300.0,5.6275,5.6353,5.6237,5.6314,93300.0
2014-06-06 12:40:00,14.56,14.6,14.56,14.6,86900.0,5.6275,5.643,5.6275,5.643,86900.0
2014-06-06 12:45:00,14.6,14.61,14.58,14.59,298000.0,5.643,5.6469,5.6353,5.6391,298000.0
2014-06-06 12:50:00,14.59,14.59,14.53,14.53,134500.0,5.6391,5.6391,5.6159,5.6159,134500.0
2014-06-06 12:55:00,14.53,14.53,14.49,14.5,204600.0,5.6159,5.6159,5.6005,5.6043,204600.0
2014-06-06 13:00:00,14.5,14.54,14.5,14.54,223300.0,5.6043,5.6198,5.6043,5.6198,223300.0
2014-06-06 13:05:00,14.54,14.57,14.53,14.56,163800.0,5.6198,5.6314,5.6159,5.6275,163800.0
2014-06-06 13:10:00,14.55,14.57,14.54,14.55,287400.0,5.6237,5.6314,5.6198,5.6237,287400.0
2014-06-06 13:15:00,14.55,14.55,14.53,14.54,142700.0,5.6237,5.6237,5.6159,5.6198,142700.0
2014-06-06 13:20:00,14.54,14.55,14.53,14.54,87500.0,5.6198,5.6237,5.6159,5.6198,87500.0
2014-06-06 13:25:00,14.54,14.57,14.53,14.55,222800.0,5.6198,5.6314,5.6159,5.6237,222800.0
2014-06-06 13:30:00,14.54,14.56,14.53,14.54,114600.0,5.6198,5.6275,5.6159,5.6198,114600.0
2014-06-06 13:35:00,14.53,14.54,14.51,14.53,104500.0,5.6159,5.6198,5.6082,5.6159,104500.0
2014-06-06 13:40:00,14.53,14.54,14.52,14.53,182700.0,5.6159,5.6198,5.6121,5.6159,182700.0
2014-06-06 13:45:00,14.53,14.54,14.52,14.54,119000.0,5.6159,5.6198,5.6121,5.6198,119000.0
2014-06-06 13:50:00,14.54,14.55,14.52,14.54,194500.0,5.6198,5.6237,5.6121,5.6198,194500.0
2014-06-06 13:55:00,14.54,14.55,14.54,14.55,25400.0,5.6198,5.6237,5.6198,5.6237,25400.0
2014-06-06 14:00:00,14.54,14.57,14.54,14.56,743900.0,5.6198,5.6314,5.6198,5.6275,743900.0
2014-06-06 14:05:00,14.56,14.57,14.56,14.57,376700.0,5.6275,5.6314,5.6275,5.6314,376700.0
2014-06-06 14:10:00,14.56,14.58,14.56,14.58,616300.0,5.6275,5.6353,5.6275,5.6353,616300.0
2014-06-06 14:15:00,14.57,14.61,14.57,14.61,445200.0,5.6314,5.6469,5.6314,5.6469,445200.0
2014-06-06 14:20:00,14.61,14.66,14.6,14.66,758300.0,5.6469,5.6662,5.643,5.6662,758300.0
2014-06-06 14:25:00,14.66,14.68,14.63,14.66,348000.0,5.6662,5.6739,5.6546,5.6662,348000.0
2014-06-06 14:30:00,14.66,14.67,14.64,14.66,263900.0,5.6662,5.6701,5.6585,5.6662,263900.0
2014-06-06 14:35:00,14.66,14.66,14.64,14.64,197000.0,5.6662,5.6662,5.6585,5.6585,197000.0
2014-06-06 14:40:00,14.64,14.67,14.64,14.66,132400.0,5.6585,5.6701,5.6585,5.6662,132400.0
2014-06-06 14:45:00,14.67,14.67,14.63,14.66,384800.0,5.6701,5.6701,5.6546,5.6662,384800.0
2014-06-06 14:50:00,14.66,14.68,14.65,14.66,228800.0,5.6662,5.6739,5.6623,5.6662,228800.0
2014-06-06 14:55:00,14.66,14.66,14.64,14.64,449900.0,5.6662,5.6662,5.6585,5.6585,449900.0
2014-06-06 15:00:00,14.65,14.66,14.64,14.64,325400.0,5.6623,5.6662,5.6585,5.6585,325400.0
2014-06-06 15:05:00,14.64,14.65,14.63,14.64,79800.0,5.6585,5.6623,5.6546,5.6585,79800.0
2014-06-06 15:10:00,14.64,14.66,14.64,14.65,224600.0,5.6585,5.6662,5.6585,5.6623,224600.0
2014-06-06 15:15:00,14.65,14.67,14.64,14.67,838400.0,5.6623,5.6701,5.6585,5.6701,838400.0
2014-06-06 15:20:00,14.67,14.7,14.66,14.7,366200.0,5.6701,5.6816,5.6662,5.6816,366200.0
2014-06-06 15:25:00,14.7,14.73,14.69,14.73,721200.0,5.6816,5.6932,5.6778,5.6932,721200.0
2014-06-06 15:30:00,14.73,14.76,14.72,14.76,1699400.0,5.6932,5.7048,5.6894,5.7048,1699400.0
2014-06-06 15:35:00,14.75,14.77,14.73,14.74,675700.0,5.701,5.7087,5.6932,5.6971,675700.0
2014-06-06 15:40:00,14.75,14.75,14.72,14.72,571700.0,5.701,5.701,5.6894,5.6894,571700.0
2014-06-06 15:45:00,14.72,14.74,14.7,14.74,699600.0,5.6894,5.6971,5.6816,5.6971,699600.0
2014-06-06 15:50:00,14.73,14.75,14.72,14.73,1236600.0,5.6932,5.701,5.6894,5.6932,1236600.0
2014-06-06 15:55:00,14.73,14.76,14.73,14.75,1257500.0,5.6932,5.7048,5.6932,5.701,1257500.0
2014-06-09 09:30:00,14.79,14.8,14.72,14.78,359700.0,5.7164,5.7203,5.6894,5.7126,359700.0
2014-06-09 09:35:00,14.78,14.85,14.77,14.77,374800.0,5.7126,5.7396,5.7087,5.7087,374800.0
2014-06-09 09:40:00,14.76,14.76,14.63,14.69,387500.0,5.7048,5.7048,5.6546,5.6778,387500.0
2014-06-09 09:45:00,14.69,14.69,14.63,14.64,441500.0,5.6778,5.6778,5.6546,5.6585,441500.0
2014-06-09 09:50:00,14.64,14.67,14.59,14.67,460100.0,5.6585,5.6701,5.6391,5.6701,460100.0
2014-06-09 09:55:00,14.66,14.76,14.64,14.73,231000.0,5.6662,5.7048,5.6585,5.6932,231000.0
2014-06-09 10:00:00,14.72,14.74,14.69,14.71,165600.0,5.6894,5.6971,5.6778,5.6855,165600.0
2014-06-09 10:05:00,14.71,14.71,14.67,14.7,240900.0,5.6855,5.6855,5.6701,5.6816,240900.0
2014-06-09 10:10:00,14.7,14.7,14.66,14.66,153900.0,5.6816,5.6816,5.6662,5.6662,153900.0
2014-06-09 10:15:00,14.67,14.68,14.63,14.63,255000.0,5.6701,5.6739,5.6546,5.6546,255000.0
2014-06-09 10:20:00,14.63,14.68,14.63,14.67,227900.0,5.6546,5.6739,5.6546,5.6701,227900.0
2014-06-09 10:25:00,14.67,14.71,14.67,14.7,187900.0,5.6701,5.6855,5.6701,5.6816,187900.0
2014-06-09 10:30:00,14.7,14.76,14.69,14.76,302200.0,5.6816,5.7048,5.6778,5.7048,302200.0
2014-06-09 10:35:00,14.75,14.88,14.74,14.87,314700.0,5.701,5.7512,5.6971,5.7474,314700.0
2014-06-09 10:40:00,14.87,14.89,14.83,14.87,200800.0,5.7474,5.7551,5.7319,5.7474,200800.0
2014-06-09 10:45:00,14.87,14.93,14.86,14.92,266300.0,5.7474,5.7705,5.7435,5.7667,266300.0
2014-06-09 10:50:00,14.92,14.98,14.91,14.97,397200.0,5.7667,5.7899,5.7628,5.786,397200.0
2014-06-09 10:55:00,14.96,14.97,14.91,14.93,193900.0,5.7821,5.786,5.7628,5.7705,193900.0
2014-06-09 11:00:00,14.93,14.93,14.85,14.87,343500.0,5.7705,5.7705,5.7396,5.7474,343500.0
2014-06-09 11:05:00,14.87,14.88,14.84,14.86,158500.0,5.7474,5.7512,5.7358,5.7435,158500.0
2014-06-09 11:10:00,14.86,14.88,14.83,14.86,187800.0,5.7435,5.7512,5.7319,5.7435,187800.0
2014-06-09 11:15:00,14.86,14.87,14.84,14.87,214900.0,5.7435,5.7474,5.7358,5.7474,214900.0
2014-06-09 11:20:00,14.87,14.93,14.85,14.92,213400.0,5.7474,5.7705,5.7396,5.7667,213400.0
2014-06-09 11:25:00,14.92,14.96,14.9,14.91,266000.0,5.7667,5.7821,5.7589,5.7628,266000.0
2014-06-09 11:30:00,14.91,14.99,14.91,14.95,398800.0,5.7628,5.7937,5.7628,5.7783,398800.0
2014-06-09 11:35:00,14.95,15.0,14.95,14.99,258900.0,5.7783,5.7976,5.7783,5.7937,258900.0
2014-06-09 11:40:00,14.99,15.04,14.99,15.02,395200.0,5.7937,5.8131,5.7937,5.8053,395200.0
2014-06-09 11:45:00,15.02,15.08,15.02,15.04,277600.0,5.8053,5.8285,5.8053,5.8131,277600.0
2014-06-09 11:50:00,15.04,15.07,15.03,15.06,259400.0,5.8131,5.8247,5.8092,5.8208,259400.0
2014-06-09 11:55:00,15.06,15.08,15.05,15.08,201100.0,5.8208,5.8285,5.8169,5.8285,201100.0
2014-06-09 12:00:00,15.08,15.1,15.04,15.05,350400.0,5.8285,5.8362,5.8131,5.8169,350400.0
2014-06-09 12:05:00,15.05,15.06,15.0,15.01,270700.0,5.8169,5.8208,5.7976,5.8015,270700.0
2014-06-09 12:10:00,15.01,15.03,15.01,15.02,104500.0,5.8015,5.8092,5.8015,5.8053,104500.0
2014-06-09 12:15:00,15.01,15.06,15.01,15.05,158100.0,5.8015,5.8208,5.8015,5.8169,158100.0
2014-06-09 12:20:00,15.05,15.06,15.03,15.04,59800.0,5.8169,5.8208,5.8092,5.8131,59800.0
2014-06-09 12:25:00,15.04,15.05,15.03,15.03,57500.0,5.8131,5.8169,5.8092,5.8092,57500.0
2014-06-09 12:30:00,15.02,15.03,14.98,14.98,248600.0,5.8053,5.8092,5.7899,5.7899,248600.0
2014-06-09 12:35:00,14.99,15.02,14.98,15.01,171900.0,5.7937,5.8053,5.7899,5.8015,171900.0
2014-06-09 12:40:00,15.0,15.04,15.0,15.02,163400.0,5.7976,5.8131,5.7976,5.8053,163400.0
2014-06-09 12:45:00,15.02,15.05,15.01,15.02,104300.0,5.8053,5.8169,5.8015,5.8053,104300.0
2014-06-09 12:50:00,15.02,15.03,15.01,15.01,56100.0,5.8053,5.8092,5.8015,5.8015,56100.0
2014-06-09 12:55:00,15.01,15.04,15.01,15.02,89300.0,5.8015,5.8131,5.8015,5.8053,89300.0
2014-06-09 13:00:00,15.01,15.05,15.01,15.04,90800.0,5.8015,5.8169,5.8015,5.8131,90800.0
2014-06-09 13:05:00,15.04,15.07,15.04,15.06,147500.0,5.8131,5.8247,5.8131,5.8208,147500.0
2014-06-09 13:10:00,15.06,15.07,15.05,15.06,23600.0,5.8208,5.8247,5.8169,5.8208,23600.0
2014-06-09 13:15:00,15.06,15.09,15.06,15.08,117300.0,5.8208,5.8324,5.8208,5.8285,117300.0
2014-06-09 13:20:00,15.08,15.1,15.08,15.09,212100.0,5.8285,5.8362,5.8285,5.8324,212100.0
2014-06-09 13:25:00,15.09,15.13,15.09,15.12,206700.0,5.8324,5.8478,5.8324,5.844,206700.0
2014-06-09 13:30:00,15.12,15.13,15.11,15.12,230400.0,5.844,5.8478,5.8401,5.844,230400.0
2014-06-09 13:35:00,15.12,15.15,15.12,15.14,193800.0,5.844,5.8556,5.844,5.8517,193800.0
2014-06-09 13:40:00,15.14,15.2,15.13,15.19,444900.0,5.8517,5.8749,5.8478,5.871,444900.0
2014-06-09 13:45:00,15.19,15.24,15.18,15.23,543300.0,5.871,5.8904,5.8672,5.8865,543300.0
2014-06-09 13:50:00,15.23,15.27,15.22,15.26,280300.0,5.8865,5.902,5.8826,5.8981,280300.0
2014-06-09 13:55:00,15.27,15.28,15.23,15.25,291800.0,5.902,5.9058,5.8865,5.8942,291800.0
2014-06-09 14:00:00,15.25,15.26,15.19,15.21,236500.0,5.8942,5.8981,5.871,5.8788,236500.0
2014-06-09 14:05:00,15.21,15.22,15.18,15.2,218300.0,5.8788,5.8826,5.8672,5.8749,218300.0
2014-06-09 14:10:00,15.2,15.2,15.14,15.15,298900.0,5.8749,5.8749,5.8517,5.8556,298900.0
2014-06-09 14:15:00,15.15,15.16,15.12,15.15,258100.0,5.8556,5.8594,5.844,5.8556,258100.0
2014-06-09 14:20:00,15.15,15.16,15.1,15.1,150200.0,5.8556,5.8594,5.8362,5.8362,150200.0
2014-06-09 14:25:00,15.1,15.13,15.08,15.12,179300.0,5.8362,5.8478,5.8285,5.844,179300.0
2014-06-09 14:30:00,15.12,15.12,15.07,15.09,240900.0,5.844,5.844,5.8247,5.8324,240900.0
2014-06-09 14:35:00,15.09,15.12,15.08,15.1,213900.0,5.8324,5.844,5.8285,5.8362,213900.0
2014-06-09 14:40:00,15.11,15.14,15.1,15.14,155100.0,5.8401,5.8517,5.8362,5.8517,155100.0
2014-06-09 14:45:00,15.13,15.16,15.13,15.14,170300.0,5.8478,5.8594,5.8478,5.8517,170300.0
2014-06-09 14:50:00,15.14,15.18,15.13,15.17,205900.0,5.8517,5.8672,5.8478,5.8633,205900.0
2014-06-09 14:55:00,15.17,15.17,15.15,15.16,164700.0,5.8633,5.8633,5.8556,5.8594,164700.0
2014-06-09 15:00:00,15.16,15.18,15.15,15.16,221100.0,5.8594,5.8672,5.8556,5.8594,221100.0
2014-06-09 15:05:00,15.16,15.19,15.16,15.18,267100.0,5.8594,5.871,5.8594,5.8672,267100.0
2014-06-09 15:10:00,15.19,15.21,15.18,15.19,253100.0,5.871,5.8788,5.8672,5.871,253100.0
2014-06-09 15:15:00,15.2,15.25,15.19,15.25,288400.0,5.8749,5.8942,5.871,5.8942,288400.0
2014-06-09 15:20:00,15.25,15.25,15.21,15.21,379200.0,5.8942,5.8942,5.8788,5.8788,379200.0
2014-06-09 15:25:00,15.21,15.22,15.17,15.19,411000.0,5.8788,5.8826,5.8633,5.871,411000.0
2014-06-09 15:30:00,15.19,15.2,15.17,15.17,575700.0,5.871,5.8749,5.8633,5.8633,575700.0
2014-06-09 15:35:00,15.17,15.18,15.14,15.15,368300.0,5.8633,5.8672,5.8517,5.8556,368300.0
2014-06-09 15:40:00,15.16,15.16,15.14,15.14,156000.0,5.8594,5.8594,5.8517,5.8517,156000.0
2014-06-09 15:45:00,15.15,15.16,15.14,15.15,363600.0,5.8556,5.8594,5.8517,5.8556,363600.0
2014-06-09 15:50:00,15.14,15.15,15.11,15.13,655900.0,5.8517,5.8556,5.8401,5.8478,655900.0
2014-06-09 15:55:00,15.13,15.15,15.12,15.13,826900.0,5.8478,5.8556,5.844,5.8478,826900.0
2014-06-10 09:30:00,15.07,15.07,14.88,14.95,560800.0,5.8247,5.8247,5.7512,5.7783,560800.0
2014-06-10 09:35:00,14.96,15.0,14.91,14.93,346200.0,5.7821,5.7976,5.7628,5.7705,346200.0
2014-06-10 09:40:00,14.93,15.02,14.89,15.02,420200.0,5.7705,5.8053,5.7551,5.8053,420200.0
2014-06-10 09:45:00,15.03,15.1,15.01,15.07,324100.0,5.8092,5.8362,5.8015,5.8247,324100.0
2014-06-10 09:50:00,15.07,15.13,15.05,15.11,333000.0,5.8247,5.8478,5.8169,5.8401,333000.0
2014-06-10 09:55:00,15.11,15.14,15.09,15.1,394100.0,5.8401,5.8517,5.8324,5.8362,394100.0
2014-06-10 10:00:00,15.11,15.21,15.1,15.16,285500.0,5.8401,5.8788,5.8362,5.8594,285500.0
2014-06-10 10:05:00,15.16,15.17,15.07,15.09,207200.0,5.8594,5.8633,5.8247,5.8324,207200.0
2014-06-10 10:10:00,15.09,15.23,15.07,15.2,420900.0,5.8324,5.8865,5.8247,5.8749,420900.0
2014-06-10 10:15:00,15.2,15.23,15.19,15.2,193300.0,5.8749,5.8865,5.871,5.8749,193300.0
2014-06-10 10:20:00,15.21,15.21,15.17,15.18,96600.0,5.8788,5.8788,5.8633,5.8672,96600.0
2014-06-10 10:25:00,15.19,15.2,15.16,15.18,126000.0,5.871,5.8749,5.8594,5.8672,126000.0
2014-06-10 10:30:00,15.18,15.2,15.16,15.18,123900.0,5.8672,5.8749,5.8594,5.8672,123900.0
2014-06-10 10:35:00,15.17,15.19,15.16,15.17,221100.0,5.8633,5.871,5.8594,5.8633,221100.0
2014-06-10 10:40:00,15.17,15.18,15.14,15.18,460000.0,5.8633,5.8672,5.8517,5.8672,460000.0
2014-06-10 10:45:00,15.18,15.18,15.14,15.16,85100.0,5.8672,5.8672,5.8517,5.8594,85100.0
2014-06-10 10:50:00,15.16,15.17,15.1,15.1,184200.0,5.8594,5.8633,5.8362,5.8362,184200.0
2014-06-10 10:55:00,15.1,15.11,15.04,15.06,241700.0,5.8362,5.8401,5.8131,5.8208,241700.0
2014-06-10 11:00:00,15.06,15.07,15.01,15.04,187400.0,5.8208,5.8247,5.8015,5.8131,187400.0
2014-06-10 11:05:00,15.03,15.1,15.03,15.09,115800.0,5.8092,5.8362,5.8092,5.8324,115800.0
2014-06-10 11:10:00,15.08,15.09,15.04,15.07,137700.0,5.8285,5.8324,5.8131,5.8247,137700.0
2014-06-10 11:15:00,15.06,15.07,15.04,15.04,191000.0,5.8208,5.8247,5.8131,5.8131,191000.0
2014-06-10 11:20:00,15.04,15.12,15.03,15.11,168900.0,5.8131,5.844,5.8092,5.8401,168900.0
2014-06-10 11:25:00,15.1,15.14,15.08,15.13,106800.0,5.8362,5.8517,5.8285,5.8478,106800.0
2014-06-10 11:30:00,15.13,15.15,15.11,15.15,113500.0,5.8478,5.8556,5.8401,5.8556,113500.0
2014-06-10 11:35:00,15.14,15.2,15.14,15.18,168400.0,5.8517,5.8749,5.8517,5.8672,168400.0
2014-06-10 11:40:00,15.17,15.18,15.12,15.17,149200.0,5.8633,5.8672,5.844,5.8633,149200.0
2014-06-10 11:45:00,15.17,15.23,15.17,15.21,144400.0,5.8633,5.8865,5.8633,5.8788,144400.0
2014-06-10 11:50:00,15.2,15.21,15.19,15.2,77600.0,5.8749,5.8788,5.871,5.8749,77600.0
2014-06-10 11:55:00,15.2,15.21,15.17,15.19,57000.0,5.8749,5.8788,5.8633,5.871,57000.0
2014-06-10 12:00:00,15.19,15.19,15.15,15.16,69600.0,5.871,5.871,5.8556,5.8594,69600.0
2014-06-10 12:05:00,15.16,15.19,15.14,15.19,136200.0,5.8594,5.871,5.8517,5.871,136200.0
2014-06-10 12:10:00,15.18,15.19,15.14,15.15,229500.0,5.8672,5.871,5.8517,5.8556,229500.0
2014-06-10 12:15:00,15.15,15.16,15.13,15.14,170700.0,5.8556,5.8594,5.8478,5.8517,170700.0
2014-06-10 12:20:00,15.14,15.16,15.13,15.15,45500.0,5.8517,5.8594,5.8478,5.8556,45500.0
2014-06-10 12:25:00,15.15,15.18,15.15,15.16,55800.0,5.8556,5.8672,5.8556,5.8594,55800.0
2014-06-10 12:30:00,15.16,15.18,15.16,15.16,69200.0,5.8594,5.8672,5.8594,5.8594,69200.0
2014-06-10 12:35:00,15.17,15.2,15.15,15.18,145400.0,5.8633,5.8749,5.8556,5.8672,145400.0
2014-06-10 12:40:00,15.18,15.24,15.18,15.24,106200.0,5.8672,5.8904,5.8672,5.8904,106200.0
2014-06-10 12:45:00,15.24,15.24,15.21,15.22,38100.0,5.8904,5.8904,5.8788,5.8826,38100.0
2014-06-10 12:50:00,15.22,15.24,15.22,15.24,63500.0,5.8826,5.8904,5.8826,5.8904,63500.0
2014-06-10 12:55:00,15.23,15.24,15.21,15.22,59500.0,5.8865,5.8904,5.8788,5.8826,59500.0
2014-06-10 13:00:00,15.22,15.23,15.2,15.22,91400.0,5.8826,5.8865,5.8749,5.8826,91400.0
2014-06-10 13:05:00,15.22,15.22,15.2,15.21,63000.0,5.8826,5.8826,5.8749,5.8788,63000.0
2014-06-10 13:10:00,15.21,15.26,15.2,15.25,386600.0,5.8788,5.8981,5.8749,5.8942,386600.0
2014-06-10 13:15:00,15.25,15.26,15.2,15.21,104600.0,5.8942,5.8981,5.8749,5.8788,104600.0
2014-06-10 13:20:00,15.21,15.23,15.19,15.2,109700.0,5.8788,5.8865,5.871,5.8749,109700.0
2014-06-10 13:25:00,15.2,15.2,15.16,15.18,294400.0,5.8749,5.8749,5.8594,5.8672,294400.0
2014-06-10 13:30:00,15.18,15.19,15.14,15.16,186100.0,5.8672,5.871,5.8517,5.8594,186100.0
2014-06-10 13:35:00,15.17,15.18,15.15,15.15,322200.0,5.8633,5.8672,5.8556,5.8556,322200.0
2014-06-10 13:40:00,15.15,15.17,15.13,15.17,107000.0,5.8556,5.8633,5.8478,5.8633,107000.0
2014-06-10 13:45:00,15.17,15.21,15.16,15.19,190200.0,5.8633,5.8788,5.8594,5.871,190200.0
2014-06-10 13:50:00,15.2,15.22,15.2,15.21,157300.0,5.8749,5.8826,5.8749,5.8788,157300.0
2014-06-10 13:55:00,15.21,15.22,15.2,15.2,191000.0,5.8788,5.8826,5.8749,5.8749,191000.0
2014-06-10 14:00:00,15.21,15.23,15.19,15.21,143300.0,5.8788,5.8865,5.871,5.8788,143300.0
2014-06-10 14:05:00,15.21,15.25,15.21,15.24,139600.0,5.8788,5.8942,5.8788,5.8904,139600.0
2014-06-10 14:10:00,15.24,15.26,15.22,15.23,154400.0,5.8904,5.8981,5.8826,5.8865,154400.0
2014-06-10 14:15:00,15.23,15.23,15.21,15.22,134300.0,5.8865,5.8865,5.8788,5.8826,134300.0
2014-06-10 14:20:00,15.21,15.22,15.18,15.2,121900.0,5.8788,5.8826,5.8672,5.8749,121900.0
2014-06-10 14:25:00,15.2,15.21,15.17,15.21,153200.0,5.8749,5.8788,5.8633,5.8788,153200.0
2014-06-10 14:30:00,15.2,15.21,15.16,15.17,140100.0,5.8749,5.8788,5.8594,5.8633,140100.0
2014-06-10 14:35:00,15.17,15.19,15.16,15.18,64100.0,5.8633,5.871,5.8594,5.8672,64100.0
2014-06-10 14:40:00,15.17,15.2,15.17,15.2,139300.0,5.8633,5.8749,5.8633,5.8749,139300.0
2014-06-10 14:45:00,15.19,15.22,15.19,15.21,92600.0,5.871,5.8826,5.871,5.8788,92600.0
2014-06-10 14:50:00,15.21,15.25,15.21,15.22,100800.0,5.8788,5.8942,5.8788,5.8826,100800.0
2014-06-10 14:55:00,15.22,15.25,15.21,15.23,79300.0,5.8826,5.8942,5.8788,5.8865,79300.0
2014-06-10 15:00:00,15.23,15.26,15.22,15.24,141000.0,5.8865,5.8981,5.8826,5.8904,141000.0
2014-06-10 15:05:00,15.24,15.25,15.23,15.23,112900.0,5.8904,5.8942,5.8865,5.8865,112900.0
2014-06-10 15:10:00,15.23,15.29,15.23,15.28,163400.0,5.8865,5.9097,5.8865,5.9058,163400.0
2014-06-10 15:15:00,15.28,15.31,15.27,15.29,132500.0,5.9058,5.9174,5.902,5.9097,132500.0
2014-06-10 15:20:00,15.29,15.32,15.28,15.29,274800.0,5.9097,5.9213,5.9058,5.9097,274800.0
2014-06-10 15:25:00,15.29,15.32,15.29,15.31,200000.0,5.9097,5.9213,5.9097,5.9174,200000.0
2014-06-10 15:30:00,15.32,15.34,15.31,15.32,175500.0,5.9213,5.929,5.9174,5.9213,175500.0
2014-06-10 15:35:00,15.31,15.32,15.27,15.3,259900.0,5.9174,5.9213,5.902,5.9135,259900.0
2014-06-10 15:40:00,15.29,15.29,15.27,15.28,166500.0,5.9097,5.9097,5.902,5.9058,166500.0
2014-06-10 15:45:00,15.28,15.29,15.26,15.27,172900.0,5.9058,5.9097,5.8981,5.902,172900.0
2014-06-10 15:50:00,15.27,15.3,15.26,15.29,364900.0,5.902,5.9135,5.8981,5.9097,364900.0
2014-06-10 15:55:00,15.3,15.32,15.29,15.31,441300.0,5.9135,5.9213,5.9097,5.9174,441300.0
2014-06-11 09:30:00,15.49,15.49,15.39,15.43,843300.0,5.987,5.987,5.9483,5.9638,843300.0
2014-06-11 09:35:00,15.42,15.43,15.31,15.38,677000.0,5.9599,5.9638,5.9174,5.9445,677000.0
2014-06-11 09:40:00,15.38,15.48,15.37,15.47,312300.0,5.9445,5.9831,5.9406,5.9793,312300.0
2014-06-11 09:45:00,15.47,15.48,15.42,15.43,275200.0,5.9793,5.9831,5.9599,5.9638,275200.0
2014-06-11 09:50:00,15.43,15.45,15.4,15.44,418200.0,5.9638,5.9715,5.9522,5.9677,418200.0
2014-06-11 09:55:00,15.44,15.53,15.43,15.5,939400.0,5.9677,6.0024,5.9638,5.9909,939400.0
2014-06-11 10:00:00,15.5,15.53,15.45,15.49,618000.0,5.9909,6.0024,5.9715,5.987,618000.0
2014-06-11 10:05:00,15.48,15.49,15.42,15.44,640600.0,5.9831,5.987,5.9599,5.9677,640600.0
2014-06-11 10:10:00,15.43,15.49,15.43,15.47,306900.0,5.9638,5.987,5.9638,5.9793,306900.0
2014-06-11 10:15:00,15.47,15.52,15.44,15.51,455100.0,5.9793,5.9986,5.9677,5.9947,455100.0
2014-06-11 10:20:00,15.51,15.53,15.49,15.52,544000.0,5.9947,6.0024,5.987,5.9986,544000.0
2014-06-11 10:25:00,15.53,15.53,15.47,15.5,303900.0,6.0024,6.0024,5.9793,5.9909,303900.0
2014-06-11 10:30:00,15.5,15.5,15.47,15.49,191900.0,5.9909,5.9909,5.9793,5.987,191900.0
2014-06-11 10:35:00,15.49,15.52,15.49,15.51,299700.0,5.987,5.9986,5.987,5.9947,299700.0
2014-06-11 10:40:00,15.51,15.53,15.5,15.51,152500.0,5.9947,6.0024,5.9909,5.9947,152500.0
2014-06-11 10:45:00,15.52,15.53,15.49,15.53,230100.0,5.9986,6.0024,5.987,6.0024,230100.0
2014-06-11 10:50:00,15.53,15.58,15.53,15.57,343000.0,6.0024,6.0218,6.0024,6.0179,343000.0
2014-06-11 10:55:00,15.58,15.59,15.56,15.59,363000.0,6.0218,6.0256,6.014,6.0256,363000.0
2014-06-11 11:00:00,15.58,15.62,15.57,15.62,514900.0,6.0218,6.0372,6.0179,6.0372,514900.0
2014-06-11 11:05:00,15.62,15.7,15.6,15.69,646500.0,6.0372,6.0682,6.0295,6.0643,646500.0
2014-06-11 11:10:00,15.7,15.73,15.68,15.69,687200.0,6.0682,6.0797,6.0604,6.0643,687200.0
2014-06-11 11:15:00,15.7,15.75,15.67,15.74,440500.0,6.0682,6.0875,6.0566,6.0836,440500.0
2014-06-11 11:20:00,15.74,15.79,15.74,15.76,894400.0,6.0836,6.1029,6.0836,6.0913,894400.0
2014-06-11 11:25:00,15.76,15.77,15.67,15.67,926700.0,6.0913,6.0952,6.0566,6.0566,926700.0
2014-06-11 11:30:00,15.67,15.68,15.64,15.68,400800.0,6.0566,6.0604,6.045,6.0604,400800.0
2014-06-11 11:35:00,15.67,15.73,15.66,15.71,383300.0,6.0566,6.0797,6.0527,6.072,383300.0
2014-06-11 11:40:00,15.72,15.72,15.69,15.71,262500.0,6.0759,6.0759,6.0643,6.072,262500.0
2014-06-11 11:45:00,15.71,15.74,15.7,15.73,244000.0,6.072,6.0836,6.0682,6.0797,244000.0
2014-06-11 11:50:00,15.73,15.75,15.72,15.74,146800.0,6.0797,6.0875,6.0759,6.0836,146800.0
2014-06-11 11:55:00,15.74,15.74,15.71,15.74,135900.0,6.0836,6.0836,6.072,6.0836,135900.0
2014-06-11 12:00:00,15.74,15.75,15.72,15.74,113900.0,6.0836,6.0875,6.0759,6.0836,113900.0
2014-06-11 12:05:00,15.74,15.75,15.71,15.74,113600.0,6.0836,6.0875,6.072,6.0836,113600.0
2014-06-11 12:10:00,15.74,15.75,15.7,15.73,127600.0,6.0836,6.0875,6.0682,6.0797,127600.0
2014-06-11 12:15:00,15.73,15.73,15.66,15.67,274000.0,6.0797,6.0797,6.0527,6.0566,274000.0
2014-06-11 12:20:00,15.66,15.68,15.65,15.66,145800.0,6.0527,6.0604,6.0488,6.0527,145800.0
2014-06-11 12:25:00,15.66,15.69,15.66,15.68,307000.0,6.0527,6.0643,6.0527,6.0604,307000.0
2014-06-11 12:30:00,15.68,15.68,15.65,15.65,304500.0,6.0604,6.0604,6.0488,6.0488,304500.0
2014-06-11 12:35:00,15.65,15.65,15.6,15.6,100100.0,6.0488,6.0488,6.0295,6.0295,100100.0
2014-06-11 12:40:00,15.6,15.62,15.57,15.58,168500.0,6.0295,6.0372,6.0179,6.0218,168500.0
2014-06-11 12:45:00,15.58,15.63,15.56,15.61,346600.0,6.0218,6.0411,6.014,6.0334,346600.0
2014-06-11 12:50:00,15.61,15.67,15.61,15.62,222800.0,6.0334,6.0566,6.0334,6.0372,222800.0
2014-06-11 12:55:00,15.63,15.63,15.58,15.59,113100.0,6.0411,6.0411,6.0218,6.0256,113100.0
2014-06-11 13:00:00,15.59,15.63,15.59,15.61,190800.0,6.0256,6.0411,6.0256,6.0334,190800.0
2014-06-11 13:05:00,15.6,15.65,15.6,15.65,193100.0,6.0295,6.0488,6.0295,6.0488,193100.0
2014-06-11 13:10:00,15.65,15.66,15.62,15.62,80200.0,6.0488,6.0527,6.0372,6.0372,80200.0
2014-06-11 13:15:00,15.63,15.67,15.63,15.64,302600.0,6.0411,6.0566,6.0411,6.045,302600.0
2014-06-11 13:20:00,15.63,15.64,15.61,15.62,129200.0,6.0411,6.045,6.0334,6.0372,129200.0
2014-06-11 13:25:00,15.62,15.63,15.58,15.59,155400.0,6.0372,6.0411,6.0218,6.0256,155400.0
2014-06-11 13:30:00,15.59,15.59,15.54,15.57,214300.0,6.0256,6.0256,6.0063,6.0179,214300.0
2014-06-11 13:35:00,15.57,15.58,15.54,15.58,269300.0,6.0179,6.0218,6.0063,6.0218,269300.0
2014-06-11 13:40:00,15.57,15.58,15.56,15.57,128400.0,6.0179,6.0218,6.014,6.0179,128400.0
2014-06-11 13:45:00,15.56,15.56,15.54,15.54,93500.0,6.014,6.014,6.0063,6.0063,93500.0
2014-06-11 13:50:00,15.54,15.54,15.47,15.47,369400.0,6.0063,6.0063,5.9793,5.9793,369400.0
2014-06-11 13:55:00,15.47,15.51,15.46,15.46,247200.0,5.9793,5.9947,5.9754,5.9754,247200.0
2014-06-11 14:00:00,15.45,15.48,15.45,15.47,169800.0,5.9715,5.9831,5.9715,5.9793,169800.0
2014-06-11 14:05:00,15.47,15.48,15.45,15.46,92100.0,5.9793,5.9831,5.9715,5.9754,92100.0
2014-06-11 14:10:00,15.45,15.46,15.44,15.45,134600.0,5.9715,5.9754,5.9677,5.9715,134600.0
2014-06-11 14:15:00,15.45,15.5,15.44,15.5,230500.0,5.9715,5.9909,5.9677,5.9909,230500.0
2014-06-11 14:20:00,15.5,15.53,15.49,15.5,197500.0,5.9909,6.0024,5.987,5.9909,197500.0
2014-06-11 14:25:00,15.51,15.52,15.45,15.47,240200.0,5.9947,5.9986,5.9715,5.9793,240200.0
2014-06-11 14:30:00,15.48,15.49,15.46,15.49,123000.0,5.9831,5.987,5.9754,5.987,123000.0
2014-06-11 14:35:00,15.49,15.49,15.47,15.49,132000.0,5.987,5.987,5.9793,5.987,132000.0
2014-06-11 14:40:00,15.48,15.51,15.48,15.49,109600.0,5.9831,5.9947,5.9831,5.987,109600.0
2014-06-11 14:45:00,15.49,15.56,15.48,15.55,184600.0,5.987,6.014,5.9831,6.0102,184600.0
2014-06-11 14:50:00,15.55,15.55,15.53,15.55,91900.0,6.0102,6.0102,6.0024,6.0102,91900.0
2014-06-11 14:55:00,15.56,15.57,15.55,15.56,95400.0,6.014,6.0179,6.0102,6.014,95400.0
2014-06-11 15:00:00,15.56,15.6,15.56,15.6,242200.0,6.014,6.0295,6.014,6.0295,242200.0
2014-06-11 15:05:00,15.59,15.61,15.59,15.6,151000.0,6.0256,6.0334,6.0256,6.0295,151000.0
2014-06-11 15:10:00,15.6,15.62,15.6,15.61,128300.0,6.0295,6.0372,6.0295,6.0334,128300.0
2014-06-11 15:15:00,15.61,15.65,15.61,15.63,204300.0,6.0334,6.0488,6.0334,6.0411,204300.0
2014-06-11 15:20:00,15.63,15.65,15.63,15.65,91900.0,6.0411,6.0488,6.0411,6.0488,91900.0
2014-06-11 15:25:00,15.65,15.65,15.62,15.64,120800.0,6.0488,6.0488,6.0372,6.045,120800.0
2014-06-11 15:30:00,15.64,15.66,15.63,15.66,222800.0,6.045,6.0527,6.0411,6.0527,222800.0
2014-06-11 15:35:00,15.65,15.69,15.65,15.69,251500.0,6.0488,6.0643,6.0488,6.0643,251500.0
2014-06-11 15:40:00,15.69,15.7,15.67,15.68,270400.0,6.0643,6.0682,6.0566,6.0604,270400.0
2014-06-11 15:45:00,15.68,15.69,15.67,15.69,407700.0,6.0604,6.0643,6.0566,6.0643,407700.0
2014-06-11 15:50:00,15.69,15.69,15.65,15.66,1033700.0,6.0643,6.0643,6.0488,6.0527,1033700.0
2014-06-11 15:55:00,15.66,15.67,15.64,15.65,738200.0,6.0527,6.0566,6.045,6.0488,738200.0
2014-06-12 09:30:00,15.61,15.77,15.59,15.7,603100.0,6.0334,6.0952,6.0256,6.0682,603100.0
2014-06-12 09:35:00,15.7,15.83,15.7,15.79,542400.0,6.0682,6.1184,6.0682,6.1029,542400.0
2014-06-12 09:40:00,15.79,15.8,15.66,15.67,390700.0,6.1029,6.1068,6.0527,6.0566,390700.0
2014-06-12 09:45:00,15.67,15.67,15.62,15.66,220400.0,6.0566,6.0566,6.0372,6.0527,220400.0
2014-06-12 09:50:00,15.66,15.66,15.59,15.65,257500.0,6.0527,6.0527,6.0256,6.0488,257500.0
2014-06-12 09:55:00,15.65,15.7,15.64,15.65,207900.0,6.0488,6.0682,6.045,6.0488,207900.0
2014-06-12 10:00:00,15.65,15.66,15.57,15.58,224400.0,6.0488,6.0527,6.0179,6.0218,224400.0
2014-06-12 10:05:00,15.58,15.61,15.55,15.56,234500.0,6.0218,6.0334,6.0102,6.014,234500.0
2014-06-12 10:10:00,15.56,15.58,15.51,15.52,119500.0,6.014,6.0218,5.9947,5.9986,119500.0
2014-06-12 10:15:00,15.51,15.54,15.51,15.51,211900.0,5.9947,6.0063,5.9947,5.9947,211900.0
2014-06-12 10:20:00,15.51,15.52,15.49,15.49,141300.0,5.9947,5.9986,5.987,5.987,141300.0
2014-06-12 10:25:00,15.5,15.58,15.5,15.58,96400.0,5.9909,6.0218,5.9909,6.0218,96400.0
2014-06-12 10:30:00,15.58,15.65,15.57,15.63,241700.0,6.0218,6.0488,6.0179,6.0411,241700.0
2014-06-12 10:35:00,15.64,15.67,15.62,15.66,223500.0,6.045,6.0566,6.0372,6.0527,223500.0
2014-06-12 10:40:00,15.66,15.67,15.62,15.67,253600.0,6.0527,6.0566,6.0372,6.0566,253600.0
2014-06-12 10:45:00,15.67,15.69,15.62,15.64,202500.0,6.0566,6.0643,6.0372,6.045,202500.0
2014-06-12 10:50:00,15.64,15.66,15.61,15.61,107200.0,6.045,6.0527,6.0334,6.0334,107200.0
2014-06-12 10:55:00,15.61,15.61,15.59,15.59,138900.0,6.0334,6.0334,6.0256,6.0256,138900.0
2014-06-12 11:00:00,15.59,15.6,15.57,15.57,60400.0,6.0256,6.0295,6.0179,6.0179,60400.0
2014-06-12 11:05:00,15.58,15.58,15.53,15.53,186000.0,6.0218,6.0218,6.0024,6.0024,186000.0
2014-06-12 11:10:00,15.53,15.57,15.53,15.54,82800.0,6.0024,6.0179,6.0024,6.0063,82800.0
2014-06-12 11:15:00,15.54,15.62,15.54,15.62,177100.0,6.0063,6.0372,6.0063,6.0372,177100.0
2014-06-12 11:20:00,15.62,15.62,15.57,15.58,74000.0,6.0372,6.0372,6.0179,6.0218,74000.0
2014-06-12 11:25:00,15.57,15.6,15.57,15.57,53100.0,6.0179,6.0295,6.0179,6.0179,53100.0
2014-06-12 11:30:00,15.57,15.57,15.53,15.53,146600.0,6.0179,6.0179,6.0024,6.0024,146600.0
2014-06-12 11:35:00,15.54,15.54,15.51,15.52,212800.0,6.0063,6.0063,5.9947,5.9986,212800.0
2014-06-12 11:40:00,15.51,15.53,15.48,15.48,167400.0,5.9947,6.0024,5.9831,5.9831,167400.0
2014-06-12 11:45:00,15.48,15.51,15.48,15.5,70600.0,5.9831,5.9947,5.9831,5.9909,70600.0
2014-06-12 11:50:00,15.51,15.52,15.48,15.5,124100.0,5.9947,5.9986,5.9831,5.9909,124100.0
2014-06-12 11:55:00,15.5,15.5,15.49,15.5,35600.0,5.9909,5.9909,5.987,5.9909,35600.0
2014-06-12 12:00:00,15.5,15.5,15.46,15.46,139900.0,5.9909,5.9909,5.9754,5.9754,139900.0
2014-06-12 12:05:00,15.46,15.54,15.46,15.54,137500.0,5.9754,6.0063,5.9754,6.0063,137500.0
2014-06-12 12:10:00,15.54,15.59,15.51,15.59,93000.0,6.0063,6.0256,5.9947,6.0256,93000.0
2014-06-12 12:15:00,15.58,15.6,15.55,15.56,152400.0,6.0218,6.0295,6.0102,6.014,152400.0
2014-06-12 12:20:00,15.55,15.58,15.55,15.56,45400.0,6.0102,6.0218,6.0102,6.014,45400.0
2014-06-12 12:25:00,15.56,15.58,15.54,15.54,37700.0,6.014,6.0218,6.0063,6.0063,37700.0
2014-06-12 12:30:00,15.54,15.55,15.52,15.52,59300.0,6.0063,6.0102,5.9986,5.9986,59300.0
2014-06-12 12:35:00,15.53,15.54,15.52,15.53,67300.0,6.0024,6.0063,5.9986,6.0024,67300.0
2014-06-12 12:40:00,15.53,15.55,15.53,15.54,62800.0,6.0024,6.0102,6.0024,6.0063,62800.0
2014-06-12 12:45:00,15.54,15.54,15.51,15.51,42100.0,6.0063,6.0063,5.9947,5.9947,42100.0
2014-06-12 12:50:00,15.51,15.52,15.48,15.49,119800.0,5.9947,5.9986,5.9831,5.987,119800.0
2014-06-12 12:55:00,15.49,15.52,15.48,15.5,205800.0,5.987,5.9986,5.9831,5.9909,205800.0
2014-06-12 13:00:00,15.5,15.52,15.49,15.5,61000.0,5.9909,5.9986,5.987,5.9909,61000.0
2014-06-12 13:05:00,15.51,15.56,15.51,15.56,112000.0,5.9947,6.014,5.9947,6.014,112000.0
2014-06-12 13:10:00,15.55,15.57,15.55,15.55,40700.0,6.0102,6.0179,6.0102,6.0102,40700.0
2014-06-12 13:15:00,15.55,15.58,15.55,15.56,97100.0,6.0102,6.0218,6.0102,6.014,97100.0
2014-06-12 13:20:00,15.57,15.57,15.53,15.53,45900.0,6.0179,6.0179,6.0024,6.0024,45900.0
2014-06-12 13:25:00,15.53,15.54,15.51,15.53,37600.0,6.0024,6.0063,5.9947,6.0024,37600.0
2014-06-12 13:30:00,15.52,15.53,15.47,15.47,146700.0,5.9986,6.0024,5.9793,5.9793,146700.0
2014-06-12 13:35:00,15.47,15.49,15.43,15.44,232700.0,5.9793,5.987,5.9638,5.9677,232700.0
2014-06-12 13:40:00,15.45,15.47,15.44,15.46,92900.0,5.9715,5.9793,5.9677,5.9754,92900.0
2014-06-12 13:45:00,15.47,15.48,15.44,15.48,103600.0,5.9793,5.9831,5.9677,5.9831,103600.0
2014-06-12 13:50:00,15.48,15.48,15.44,15.46,159800.0,5.9831,5.9831,5.9677,5.9754,159800.0
2014-06-12 13:55:00,15.46,15.46,15.44,15.46,54200.0,5.9754,5.9754,5.9677,5.9754,54200.0
2014-06-12 14:00:00,15.46,15.48,15.44,15.48,116600.0,5.9754,5.9831,5.9677,5.9831,116600.0
2014-06-12 14:05:00,15.48,15.5,15.46,15.48,80500.0,5.9831,5.9909,5.9754,5.9831,80500.0
2014-06-12 14:10:00,15.48,15.52,15.47,15.5,80800.0,5.9831,5.9986,5.9793,5.9909,80800.0
2014-06-12 14:15:00,15.5,15.52,15.49,15.5,97700.0,5.9909,5.9986,5.987,5.9909,97700.0
2014-06-12 14:20:00,15.5,15.51,15.49,15.49,37700.0,5.9909,5.9947,5.987,5.987,37700.0
2014-06-12 14:25:00,15.49,15.52,15.49,15.51,78000.0,5.987,5.9986,5.987,5.9947,78000.0
2014-06-12 14:30:00,15.52,15.52,15.48,15.48,94800.0,5.9986,5.9986,5.9831,5.9831,94800.0
2014-06-12 14:35:00,15.48,15.5,15.48,15.5,48300.0,5.9831,5.9909,5.9831,5.9909,48300.0
2014-06-12 14:40:00,15.5,15.5,15.49,15.49,35600.0,5.9909,5.9909,5.987,5.987,35600.0
2014-06-12 14:45:00,15.49,15.5,15.49,15.49,69200.0,5.987,5.9909,5.987,5.987,69200.0
2014-06-12 14:50:00,15.5,15.51,15.49,15.5,61800.0,5.9909,5.9947,5.987,5.9909,61800.0
2014-06-12 14:55:00,15.5,15.5,15.48,15.49,75400.0,5.9909,5.9909,5.9831,5.987,75400.0
2014-06-12 15:00:00,15.49,15.53,15.49,15.52,78500.0,5.987,6.0024,5.987,5.9986,78500.0
2014-06-12 15:05:00,15.52,15.54,15.51,15.52,111100.0,5.9986,6.0063,5.9947,5.9986,111100.0
2014-06-12 15:10:00,15.52,15.52,15.48,15.48,165500.0,5.9986,5.9986,5.9831,5.9831,165500.0
2014-06-12 15:15:00,15.48,15.49,15.45,15.46,196400.0,5.9831,5.987,5.9715,5.9754,196400.0
2014-06-12 15:20:00,15.46,15.51,15.46,15.48,155000.0,5.9754,5.9947,5.9754,5.9831,155000.0
2014-06-12 15:25:00,15.48,15.49,15.46,15.48,107200.0,5.9831,5.987,5.9754,5.9831,107200.0
2014-06-12 15:30:00,15.48,15.49,15.47,15.49,100600.0,5.9831,5.987,5.9793,5.987,100600.0
2014-06-12 15:35:00,15.49,15.49,15.46,15.46,167900.0,5.987,5.987,5.9754,5.9754,167900.0
2014-06-12 15:40:00,15.46,15.47,15.46,15.46,210800.0,5.9754,5.9793,5.9754,5.9754,210800.0
2014-06-12 15:45:00,15.46,15.49,15.46,15.48,544900.0,5.9754,5.987,5.9754,5.9831,544900.0
2014-06-12 15:50:00,15.48,15.49,15.47,15.48,215300.0,5.9831,5.987,5.9793,5.9831,215300.0
2014-06-12 15:55:00,15.49,15.49,15.48,15.49,612100.0,5.987,5.987,5.9831,5.987,612100.0
2014-06-13 09:30:00,15.66,15.66,15.55,15.57,435300.0,6.0527,6.0527,6.0102,6.0179,435300.0
2014-06-13 09:35:00,15.57,15.64,15.47,15.48,376800.0,6.0179,6.045,5.9793,5.9831,376800.0
2014-06-13 09:40:00,15.48,15.57,15.48,15.54,284400.0,5.9831,6.0179,5.9831,6.0063,284400.0
2014-06-13 09:45:00,15.53,15.55,15.5,15.53,279300.0,6.0024,6.0102,5.9909,6.0024,279300.0
2014-06-13 09:50:00,15.53,15.62,15.53,15.61,304900.0,6.0024,6.0372,6.0024,6.0334,304900.0
2014-06-13 09:55:00,15.61,15.76,15.61,15.74,414900.0,6.0334,6.0913,6.0334,6.0836,414900.0
2014-06-13 10:00:00,15.75,15.77,15.69,15.77,388400.0,6.0875,6.0952,6.0643,6.0952,388400.0
2014-06-13 10:05:00,15.77,15.86,15.75,15.84,351100.0,6.0952,6.13,6.0875,6.1223,351100.0
2014-06-13 10:10:00,15.83,15.83,15.73,15.77,428200.0,6.1184,6.1184,6.0797,6.0952,428200.0
2014-06-13 10:15:00,15.77,15.8,15.76,15.8,159800.0,6.0952,6.1068,6.0913,6.1068,159800.0
2014-06-13 10:20:00,15.81,15.82,15.75,15.78,159500.0,6.1107,6.1145,6.0875,6.0991,159500.0
2014-06-13 10:25:00,15.79,15.8,15.74,15.75,188200.0,6.1029,6.1068,6.0836,6.0875,188200.0
2014-06-13 10:30:00,15.75,15.78,15.73,15.77,179200.0,6.0875,6.0991,6.0797,6.0952,179200.0
2014-06-13 10:35:00,15.78,15.81,15.74,15.78,162500.0,6.0991,6.1107,6.0836,6.0991,162500.0
2014-06-13 10:40:00,15.77,15.78,15.73,15.73,217400.0,6.0952,6.0991,6.0797,6.0797,217400.0
2014-06-13 10:45:00,15.73,15.73,15.7,15.71,101000.0,6.0797,6.0797,6.0682,6.072,101000.0
2014-06-13 10:50:00,15.71,15.75,15.7,15.74,185500.0,6.072,6.0875,6.0682,6.0836,185500.0
2014-06-13 10:55:00,15.75,15.76,15.72,15.75,158700.0,6.0875,6.0913,6.0759,6.0875,158700.0
2014-06-13 11:00:00,15.75,15.81,15.74,15.81,140700.0,6.0875,6.1107,6.0836,6.1107,140700.0
2014-06-13 11:05:00,15.81,15.82,15.77,15.79,243400.0,6.1107,6.1145,6.0952,6.1029,243400.0
2014-06-13 11:10:00,15.79,15.79,15.76,15.77,122200.0,6.1029,6.1029,6.0913,6.0952,122200.0
2014-06-13 11:15:00,15.77,15.77,15.75,15.75,59100.0,6.0952,6.0952,6.0875,6.0875,59100.0
2014-06-13 11:20:00,15.75,15.76,15.72,15.74,118000.0,6.0875,6.0913,6.0759,6.0836,118000.0
2014-06-13 11:25:00,15.74,15.77,15.73,15.76,107100.0,6.0836,6.0952,6.0797,6.0913,107100.0
2014-06-13 11:30:00,15.75,15.77,15.73,15.74,94300.0,6.0875,6.0952,6.0797,6.0836,94300.0
2014-06-13 11:35:00,15.74,15.75,15.7,15.71,238800.0,6.0836,6.0875,6.0682,6.072,238800.0
2014-06-13 11:40:00,15.71,15.74,15.71,15.72,60000.0,6.072,6.0836,6.072,6.0759,60000.0
2014-06-13 11:45:00,15.73,15.77,15.73,15.75,103400.0,6.0797,6.0952,6.0797,6.0875,103400.0
2014-06-13 11:50:00,15.75,15.79,15.75,15.79,66900.0,6.0875,6.1029,6.0875,6.1029,66900.0
2014-06-13 11:55:00,15.79,15.79,15.73,15.73,105700.0,6.1029,6.1029,6.0797,6.0797,105700.0
2014-06-13 12:00:00,15.74,15.76,15.72,15.75,93900.0,6.0836,6.0913,6.0759,6.0875,93900.0
2014-06-13 12:05:00,15.76,15.78,15.74,15.75,156700.0,6.0913,6.0991,6.0836,6.0875,156700.0
2014-06-13 12:10:00,15.75,15.76,15.72,15.72,104400.0,6.0875,6.0913,6.0759,6.0759,104400.0
2014-06-13 12:15:00,15.72,15.73,15.69,15.72,168400.0,6.0759,6.0797,6.0643,6.0759,168400.0
2014-06-13 12:20:00,15.71,15.75,15.7,15.75,174800.0,6.072,6.0875,6.0682,6.0875,174800.0
2014-06-13 12:25:00,15.75,15.75,15.72,15.75,88300.0,6.0875,6.0875,6.0759,6.0875,88300.0
2014-06-13 12:30:00,15.75,15.76,15.74,15.75,142100.0,6.0875,6.0913,6.0836,6.0875,142100.0
2014-06-13 12:35:00,15.75,15.75,15.73,15.75,171000.0,6.0875,6.0875,6.0797,6.0875,171000.0
2014-06-13 12:40:00,15.74,15.76,15.74,15.75,297900.0,6.0836,6.0913,6.0836,6.0875,297900.0
2014-06-13 12:45:00,15.75,15.77,15.73,15.74,183400.0,6.0875,6.0952,6.0797,6.0836,183400.0
2014-06-13 12:50:00,15.75,15.75,15.73,15.75,85200.0,6.0875,6.0875,6.0797,6.0875,85200.0
2014-06-13 12:55:00,15.75,15.77,15.74,15.75,155800.0,6.0875,6.0952,6.0836,6.0875,155800.0
2014-06-13 13:00:00,15.75,15.75,15.73,15.75,167000.0,6.0875,6.0875,6.0797,6.0875,167000.0
2014-06-13 13:05:00,15.75,15.75,15.72,15.75,126400.0,6.0875,6.0875,6.0759,6.0875,126400.0
2014-06-13 13:10:00,15.75,15.76,15.74,15.75,104900.0,6.0875,6.0913,6.0836,6.0875,104900.0
2014-06-13 13:15:00,15.75,15.76,15.73,15.75,74300.0,6.0875,6.0913,6.0797,6.0875,74300.0
2014-06-13 13:20:00,15.74,15.75,15.71,15.72,97700.0,6.0836,6.0875,6.072,6.0759,97700.0
2014-06-13 13:25:00,15.71,15.71,15.68,15.71,166400.0,6.072,6.072,6.0604,6.072,166400.0
2014-06-13 13:30:00,15.7,15.72,15.69,15.71,67400.0,6.0682,6.0759,6.0643,6.072,67400.0
2014-06-13 13:35:00,15.7,15.71,15.68,15.69,54100.0,6.0682,6.072,6.0604,6.0643,54100.0
2014-06-13 13:40:00,15.69,15.71,15.69,15.7,105600.0,6.0643,6.072,6.0643,6.0682,105600.0
2014-06-13 13:45:00,15.7,15.72,15.69,15.72,96400.0,6.0682,6.0759,6.0643,6.0759,96400.0
2014-06-13 13:50:00,15.72,15.77,15.72,15.72,257700.0,6.0759,6.0952,6.0759,6.0759,257700.0
2014-06-13 13:55:00,15.73,15.75,15.72,15.75,172800.0,6.0797,6.0875,6.0759,6.0875,172800.0
2014-06-13 14:00:00,15.75,15.76,15.73,15.75,149200.0,6.0875,6.0913,6.0797,6.0875,149200.0
2014-06-13 14:05:00,15.75,15.76,15.74,15.75,134400.0,6.0875,6.0913,6.0836,6.0875,134400.0
2014-06-13 14:10:00,15.75,15.77,15.74,15.75,170300.0,6.0875,6.0952,6.0836,6.0875,170300.0
2014-06-13 14:15:00,15.76,15.77,15.75,15.77,105600.0,6.0913,6.0952,6.0875,6.0952,105600.0
2014-06-13 14:20:00,15.77,15.79,15.76,15.79,47300.0,6.0952,6.1029,6.0913,6.1029,47300.0
2014-06-13 14:25:00,15.79,15.8,15.77,15.8,337100.0,6.1029,6.1068,6.0952,6.1068,337100.0
2014-06-13 14:30:00,15.8,15.82,15.79,15.79,147500.0,6.1068,6.1145,6.1029,6.1029,147500.0
2014-06-13 14:35:00,15.8,15.84,15.79,15.82,328900.0,6.1068,6.1223,6.1029,6.1145,328900.0
2014-06-13 14:40:00,15.83,15.85,15.82,15.84,114700.0,6.1184,6.1261,6.1145,6.1223,114700.0
2014-06-13 14:45:00,15.84,15.86,15.84,15.86,210000.0,6.1223,6.13,6.1223,6.13,210000.0
2014-06-13 14:50:00,15.86,15.87,15.85,15.87,138200.0,6.13,6.1339,6.1261,6.1339,138200.0
2014-06-13 14:55:00,15.87,15.87,15.83,15.84,173700.0,6.1339,6.1339,6.1184,6.1223,173700.0
2014-06-13 15:00:00,15.84,15.87,15.84,15.87,287900.0,6.1223,6.1339,6.1223,6.1339,287900.0
2014-06-13 15:05:00,15.87,15.9,15.87,15.9,189900.0,6.1339,6.1455,6.1339,6.1455,189900.0
2014-06-13 15:10:00,15.89,15.91,15.87,15.89,392400.0,6.1416,6.1493,6.1339,6.1416,392400.0
2014-06-13 15:15:00,15.89,15.92,15.87,15.92,395800.0,6.1416,6.1532,6.1339,6.1532,395800.0
2014-06-13 15:20:00,15.92,15.92,15.9,15.92,227900.0,6.1532,6.1532,6.1455,6.1532,227900.0
2014-06-13 15:25:00,15.91,15.91,15.87,15.87,341800.0,6.1493,6.1493,6.1339,6.1339,341800.0
2014-06-13 15:30:00,15.87,15.88,15.86,15.87,257000.0,6.1339,6.1377,6.13,6.1339,257000.0
2014-06-13 15:35:00,15.87,15.88,15.85,15.88,495200.0,6.1339,6.1377,6.1261,6.1377,495200.0
2014-06-13 15:40:00,15.88,15.89,15.87,15.87,472600.0,6.1377,6.1416,6.1339,6.1339,472600.0
2014-06-13 15:45:00,15.88,15.89,15.87,15.87,293600.0,6.1377,6.1416,6.1339,6.1339,293600.0
2014-06-13 15:50:00,15.88,15.88,15.85,15.87,372100.0,6.1377,6.1377,6.1261,6.1339,372100.0
2014-06-13 15:55:00,15.86,15.88,15.86,15.88,542300.0,6.13,6.1377,6.13,6.1377,542300.0
2014-06-16 09:30:00,15.88,15.89,15.74,15.78,711400.0,6.1377,6.1416,6.0836,6.0991,711400.0
2014-06-16 09:35:00,15.78,15.86,15.77,15.85,414300.0,6.0991,6.13,6.0952,6.1261,414300.0
2014-06-16 09:40:00,15.84,15.84,15.78,15.81,761000.0,6.1223,6.1223,6.0991,6.1107,761000.0
2014-06-16 09:45:00,15.81,15.88,15.81,15.87,360800.0,6.1107,6.1377,6.1107,6.1339,360800.0
2014-06-16 09:50:00,15.86,15.92,15.84,15.88,645100.0,6.13,6.1532,6.1223,6.1377,645100.0
2014-06-16 09:55:00,15.88,15.89,15.83,15.87,289900.0,6.1377,6.1416,6.1184,6.1339,289900.0
2014-06-16 10:00:00,15.86,15.92,15.85,15.92,312800.0,6.13,6.1532,6.1261,6.1532,312800.0
2014-06-16 10:05:00,15.92,15.93,15.89,15.91,185100.0,6.1532,6.157,6.1416,6.1493,185100.0
2014-06-16 10:10:00,15.91,15.91,15.85,15.86,370500.0,6.1493,6.1493,6.1261,6.13,370500.0
2014-06-16 10:15:00,15.85,15.88,15.83,15.83,242200.0,6.1261,6.1377,6.1184,6.1184,242200.0
2014-06-16 10:20:00,15.84,15.84,15.81,15.83,239200.0,6.1223,6.1223,6.1107,6.1184,239200.0
2014-06-16 10:25:00,15.84,15.88,15.84,15.88,167200.0,6.1223,6.1377,6.1223,6.1377,167200.0
2014-06-16 10:30:00,15.88,15.92,15.87,15.91,299700.0,6.1377,6.1532,6.1339,6.1493,299700.0
2014-06-16 10:35:00,15.91,15.98,15.89,15.98,536100.0,6.1493,6.1764,6.1416,6.1764,536100.0
2014-06-16 10:40:00,15.98,15.98,15.92,15.93,224100.0,6.1764,6.1764,6.1532,6.157,224100.0
2014-06-16 10:45:00,15.93,15.96,15.92,15.94,104600.0,6.157,6.1686,6.1532,6.1609,104600.0
2014-06-16 10:50:00,15.94,15.98,15.93,15.96,177300.0,6.1609,6.1764,6.157,6.1686,177300.0
2014-06-16 10:55:00,15.97,15.98,15.91,15.91,265600.0,6.1725,6.1764,6.1493,6.1493,265600.0
2014-06-16 11:00:00,15.92,15.94,15.92,15.94,171600.0,6.1532,6.1609,6.1532,6.1609,171600.0
2014-06-16 11:05:00,15.94,15.94,15.86,15.86,394900.0,6.1609,6.1609,6.13,6.13,394900.0
2014-06-16 11:10:00,15.87,15.89,15.85,15.85,290100.0,6.1339,6.1416,6.1261,6.1261,290100.0
2014-06-16 11:15:00,15.85,15.87,15.85,15.86,305000.0,6.1261,6.1339,6.1261,6.13,305000.0
2014-06-16 11:20:00,15.85,15.86,15.83,15.84,190100.0,6.1261,6.13,6.1184,6.1223,190100.0
2014-06-16 11:25:00,15.84,15.84,15.8,15.81,237900.0,6.1223,6.1223,6.1068,6.1107,237900.0
2014-06-16 11:30:00,15.81,15.82,15.79,15.81,312400.0,6.1107,6.1145,6.1029,6.1107,312400.0
2014-06-16 11:35:00,15.8,15.83,15.8,15.83,92900.0,6.1068,6.1184,6.1068,6.1184,92900.0
2014-06-16 11:40:00,15.83,15.88,15.83,15.85,112400.0,6.1184,6.1377,6.1184,6.1261,112400.0
2014-06-16 11:45:00,15.86,15.89,15.85,15.89,153400.0,6.13,6.1416,6.1261,6.1416,153400.0
2014-06-16 11:50:00,15.89,15.89,15.86,15.87,1218400.0,6.1416,6.1416,6.13,6.1339,1218400.0
2014-06-16 11:55:00,15.87,15.89,15.86,15.86,201100.0,6.1339,6.1416,6.13,6.13,201100.0
2014-06-16 12:00:00,15.86,15.89,15.85,15.88,189000.0,6.13,6.1416,6.1261,6.1377,189000.0
2014-06-16 12:05:00,15.87,15.89,15.87,15.88,57300.0,6.1339,6.1416,6.1339,6.1377,57300.0
2014-06-16 12:10:00,15.89,15.89,15.87,15.88,66100.0,6.1416,6.1416,6.1339,6.1377,66100.0
2014-06-16 12:15:00,15.88,15.9,15.88,15.88,72100.0,6.1377,6.1455,6.1377,6.1377,72100.0
2014-06-16 12:20:00,15.89,15.89,15.86,15.87,169300.0,6.1416,6.1416,6.13,6.1339,169300.0
2014-06-16 12:25:00,15.86,15.89,15.85,15.89,139100.0,6.13,6.1416,6.1261,6.1416,139100.0
2014-06-16 12:30:00,15.88,15.9,15.86,15.88,92300.0,6.1377,6.1455,6.13,6.1377,92300.0
2014-06-16 12:35:00,15.88,15.89,15.88,15.88,16600.0,6.1377,6.1416,6.1377,6.1377,16600.0
2014-06-16 12:40:00,15.89,15.9,15.87,15.9,138100.0,6.1416,6.1455,6.1339,6.1455,138100.0
2014-06-16 12:45:00,15.9,15.9,15.88,15.89,139900.0,6.1455,6.1455,6.1377,6.1416,139900.0
2014-06-16 12:50:00,15.89,15.91,15.88,15.9,88700.0,6.1416,6.1493,6.1377,6.1455,88700.0
2014-06-16 12:55:00,15.91,15.91,15.88,15.89,132900.0,6.1493,6.1493,6.1377,6.1416,132900.0
2014-06-16 13:00:00,15.9,15.91,15.88,15.89,79800.0,6.1455,6.1493,6.1377,6.1416,79800.0
2014-06-16 13:05:00,15.9,15.9,15.88,15.88,89400.0,6.1455,6.1455,6.1377,6.1377,89400.0
2014-06-16 13:10:00,15.89,15.91,15.88,15.88,169200.0,6.1416,6.1493,6.1377,6.1377,169200.0
2014-06-16 13:15:00,15.89,15.9,15.87,15.9,177700.0,6.1416,6.1455,6.1339,6.1455,177700.0
2014-06-16 13:20:00,15.9,15.91,15.88,15.89,131600.0,6.1455,6.1493,6.1377,6.1416,131600.0
2014-06-16 13:25:00,15.89,15.91,15.89,15.91,58800.0,6.1416,6.1493,6.1416,6.1493,58800.0
2014-06-16 13:30:00,15.91,15.92,15.89,15.9,178300.0,6.1493,6.1532,6.1416,6.1455,178300.0
2014-06-16 13:35:00,15.9,15.91,15.89,15.9,142400.0,6.1455,6.1493,6.1416,6.1455,142400.0
2014-06-16 13:40:00,15.9,15.9,15.88,15.88,71000.0,6.1455,6.1455,6.1377,6.1377,71000.0
2014-06-16 13:45:00,15.88,15.9,15.85,15.85,385700.0,6.1377,6.1455,6.1261,6.1261,385700.0
2014-06-16 13:50:00,15.86,15.86,15.81,15.81,196000.0,6.13,6.13,6.1107,6.1107,196000.0
2014-06-16 13:55:00,15.82,15.84,15.8,15.8,174000.0,6.1145,6.1223,6.1068,6.1068,174000.0
2014-06-16 14:00:00,15.81,15.82,15.78,15.8,200200.0,6.1107,6.1145,6.0991,6.1068,200200.0
2014-06-16 14:05:00,15.8,15.83,15.8,15.83,90700.0,6.1068,6.1184,6.1068,6.1184,90700.0
2014-06-16 14:10:00,15.83,15.86,15.82,15.83,158200.0,6.1184,6.13,6.1145,6.1184,158200.0
2014-06-16 14:15:00,15.84,15.86,15.83,15.84,142400.0,6.1223,6.13,6.1184,6.1223,142400.0
2014-06-16 14:20:00,15.84,15.87,15.84,15.86,99200.0,6.1223,6.1339,6.1223,6.13,99200.0
2014-06-16 14:25:00,15.86,15.87,15.84,15.85,112300.0,6.13,6.1339,6.1223,6.1261,112300.0
2014-06-16 14:30:00,15.85,15.85,15.81,15.82,164400.0,6.1261,6.1261,6.1107,6.1145,164400.0
2014-06-16 14:35:00,15.82,15.83,15.73,15.76,333900.0,6.1145,6.1184,6.0797,6.0913,333900.0
2014-06-16 14:40:00,15.76,15.76,15.7,15.71,243600.0,6.0913,6.0913,6.0682,6.072,243600.0
2014-06-16 14:45:00,15.71,15.73,15.68,15.7,224500.0,6.072,6.0797,6.0604,6.0682,224500.0
2014-06-16 14:50:00,15.7,15.74,15.7,15.72,211100.0,6.0682,6.0836,6.0682,6.0759,211100.0
2014-06-16 14:55:00,15.73,15.76,15.72,15.74,194500.0,6.0797,6.0913,6.0759,6.0836,194500.0
2014-06-16 15:00:00,15.74,15.78,15.74,15.77,94900.0,6.0836,6.0991,6.0836,6.0952,94900.0
2014-06-16 15:05:00,15.77,15.82,15.77,15.82,142700.0,6.0952,6.1145,6.0952,6.1145,142700.0
2014-06-16 15:10:00,15.82,15.82,15.79,15.79,170700.0,6.1145,6.1145,6.1029,6.1029,170700.0
2014-06-16 15:15:00,15.8,15.8,15.75,15.77,199200.0,6.1068,6.1068,6.0875,6.0952,199200.0
2014-06-16 15:20:00,15.77,15.79,15.76,15.77,153800.0,6.0952,6.1029,6.0913,6.0952,153800.0
2014-06-16 15:25:00,15.76,15.78,15.76,15.78,96200.0,6.0913,6.0991,6.0913,6.0991,96200.0
2014-06-16 15:30:00,15.78,15.78,15.76,15.78,280200.0,6.0991,6.0991,6.0913,6.0991,280200.0
2014-06-16 15:35:00,15.77,15.78,15.76,15.76,205400.0,6.0952,6.0991,6.0913,6.0913,205400.0
2014-06-16 15:40:00,15.77,15.77,15.76,15.77,306800.0,6.0952,6.0952,6.0913,6.0952,306800.0
2014-06-16 15:45:00,15.77,15.79,15.76,15.77,535200.0,6.0952,6.1029,6.0913,6.0952,535200.0
2014-06-16 15:50:00,15.78,15.8,15.77,15.8,541300.0,6.0991,6.1068,6.0952,6.1068,541300.0
2014-06-16 15:55:00,15.8,15.81,15.79,15.79,762100.0,6.1068,6.1107,6.1029,6.1029,762100.0
2014-06-17 09:30:00,15.56,15.81,15.43,15.43,1089700.0,6.014,6.1107,5.9638,5.9638,1089700.0
2014-06-17 09:35:00,15.42,15.43,15.34,15.35,634700.0,5.9599,5.9638,5.929,5.9329,634700.0
2014-06-17 09:40:00,15.35,15.43,15.35,15.41,597000.0,5.9329,5.9638,5.9329,5.9561,597000.0
2014-06-17 09:45:00,15.41,15.41,15.24,15.26,553900.0,5.9561,5.9561,5.8904,5.8981,553900.0
2014-06-17 09:50:00,15.26,15.28,15.15,15.15,507700.0,5.8981,5.9058,5.8556,5.8556,507700.0
2014-06-17 09:55:00,15.16,15.23,15.15,15.22,801800.0,5.8594,5.8865,5.8556,5.8826,801800.0
2014-06-17 10:00:00,15.22,15.31,15.22,15.29,655700.0,5.8826,5.9174,5.8826,5.9097,655700.0
2014-06-17 10:05:00,15.29,15.39,15.28,15.38,251900.0,5.9097,5.9483,5.9058,5.9445,251900.0
2014-06-17 10:10:00,15.39,15.39,15.26,15.27,171500.0,5.9483,5.9483,5.8981,5.902,171500.0
2014-06-17 10:15:00,15.28,15.31,15.26,15.31,134300.0,5.9058,5.9174,5.8981,5.9174,134300.0
2014-06-17 10:20:00,15.31,15.33,15.29,15.33,145000.0,5.9174,5.9251,5.9097,5.9251,145000.0
2014-06-17 10:25:00,15.33,15.33,15.3,15.32,110500.0,5.9251,5.9251,5.9135,5.9213,110500.0
2014-06-17 10:30:00,15.32,15.33,15.31,15.31,81500.0,5.9213,5.9251,5.9174,5.9174,81500.0
2014-06-17 10:35:00,15.31,15.31,15.27,15.29,184100.0,5.9174,5.9174,5.902,5.9097,184100.0
2014-06-17 10:40:00,15.29,15.3,15.26,15.27,158800.0,5.9097,5.9135,5.8981,5.902,158800.0
2014-06-17 10:45:00,15.28,15.28,15.26,15.27,85800.0,5.9058,5.9058,5.8981,5.902,85800.0
2014-06-17 10:50:00,15.28,15.32,15.26,15.31,286300.0,5.9058,5.9213,5.8981,5.9174,286300.0
2014-06-17 10:55:00,15.31,15.33,15.3,15.33,144900.0,5.9174,5.9251,5.9135,5.9251,144900.0
2014-06-17 11:00:00,15.32,15.33,15.27,15.27,107900.0,5.9213,5.9251,5.902,5.902,107900.0
2014-06-17 11:05:00,15.28,15.29,15.28,15.29,102400.0,5.9058,5.9097,5.9058,5.9097,102400.0
2014-06-17 11:10:00,15.29,15.29,15.26,15.27,100400.0,5.9097,5.9097,5.8981,5.902,100400.0
2014-06-17 11:15:00,15.27,15.3,15.27,15.29,125200.0,5.902,5.9135,5.902,5.9097,125200.0
2014-06-17 11:20:00,15.29,15.31,15.29,15.31,80800.0,5.9097,5.9174,5.9097,5.9174,80800.0
2014-06-17 11:25:00,15.31,15.35,15.3,15.34,227100.0,5.9174,5.9329,5.9135,5.929,227100.0
2014-06-17 11:30:00,15.33,15.36,15.29,15.3,187800.0,5.9251,5.9367,5.9097,5.9135,187800.0
2014-06-17 11:35:00,15.29,15.32,15.27,15.32,110900.0,5.9097,5.9213,5.902,5.9213,110900.0
2014-06-17 11:40:00,15.31,15.32,15.29,15.29,53300.0,5.9174,5.9213,5.9097,5.9097,53300.0
2014-06-17 11:45:00,15.29,15.33,15.29,15.31,157200.0,5.9097,5.9251,5.9097,5.9174,157200.0
2014-06-17 11:50:00,15.32,15.33,15.3,15.3,76800.0,5.9213,5.9251,5.9135,5.9135,76800.0
2014-06-17 11:55:00,15.3,15.31,15.27,15.28,105400.0,5.9135,5.9174,5.902,5.9058,105400.0
2014-06-17 12:00:00,15.27,15.3,15.27,15.3,97900.0,5.902,5.9135,5.902,5.9135,97900.0
2014-06-17 12:05:00,15.29,15.31,15.28,15.29,54700.0,5.9097,5.9174,5.9058,5.9097,54700.0
2014-06-17 12:10:00,15.3,15.3,15.29,15.3,36400.0,5.9135,5.9135,5.9097,5.9135,36400.0
2014-06-17 12:15:00,15.3,15.31,15.29,15.31,107000.0,5.9135,5.9174,5.9097,5.9174,107000.0
2014-06-17 12:20:00,15.31,15.33,15.28,15.32,149100.0,5.9174,5.9251,5.9058,5.9213,149100.0
2014-06-17 12:25:00,15.32,15.32,15.29,15.3,99800.0,5.9213,5.9213,5.9097,5.9135,99800.0
2014-06-17 12:30:00,15.29,15.3,15.26,15.28,156100.0,5.9097,5.9135,5.8981,5.9058,156100.0
2014-06-17 12:35:00,15.28,15.31,15.28,15.3,114200.0,5.9058,5.9174,5.9058,5.9135,114200.0
2014-06-17 12:40:00,15.29,15.3,15.24,15.26,211700.0,5.9097,5.9135,5.8904,5.8981,211700.0
2014-06-17 12:45:00,15.26,15.26,15.23,15.23,96800.0,5.8981,5.8981,5.8865,5.8865,96800.0
2014-06-17 12:50:00,15.24,15.26,15.23,15.24,164200.0,5.8904,5.8981,5.8865,5.8904,164200.0
2014-06-17 12:55:00,15.23,15.24,15.22,15.23,58700.0,5.8865,5.8904,5.8826,5.8865,58700.0
2014-06-17 13:00:00,15.23,15.24,15.22,15.23,117100.0,5.8865,5.8904,5.8826,5.8865,117100.0
2014-06-17 13:05:00,15.24,15.24,15.21,15.21,90400.0,5.8904,5.8904,5.8788,5.8788,90400.0
2014-06-17 13:10:00,15.21,15.23,15.21,15.21,95500.0,5.8788,5.8865,5.8788,5.8788,95500.0
2014-06-17 13:15:00,15.21,15.22,15.18,15.18,286900.0,5.8788,5.8826,5.8672,5.8672,286900.0
2014-06-17 13:20:00,15.19,15.2,15.18,15.2,59600.0,5.871,5.8749,5.8672,5.8749,59600.0
2014-06-17 13:25:00,15.2,15.21,15.17,15.19,139100.0,5.8749,5.8788,5.8633,5.871,139100.0
2014-06-17 13:30:00,15.19,15.23,15.19,15.23,96900.0,5.871,5.8865,5.871,5.8865,96900.0
2014-06-17 13:35:00,15.23,15.27,15.23,15.26,111600.0,5.8865,5.902,5.8865,5.8981,111600.0
2014-06-17 13:40:00,15.27,15.27,15.24,15.24,135700.0,5.902,5.902,5.8904,5.8904,135700.0
2014-06-17 13:45:00,15.25,15.29,15.24,15.28,118700.0,5.8942,5.9097,5.8904,5.9058,118700.0
2014-06-17 13:50:00,15.28,15.38,15.27,15.37,256900.0,5.9058,5.9445,5.902,5.9406,256900.0
2014-06-17 13:55:00,15.37,15.4,15.35,15.4,146900.0,5.9406,5.9522,5.9329,5.9522,146900.0
2014-06-17 14:00:00,15.4,15.44,15.39,15.42,291600.0,5.9522,5.9677,5.9483,5.9599,291600.0
2014-06-17 14:05:00,15.42,15.43,15.39,15.4,113800.0,5.9599,5.9638,5.9483,5.9522,113800.0
2014-06-17 14:10:00,15.4,15.41,15.39,15.41,27200.0,5.9522,5.9561,5.9483,5.9561,27200.0
2014-06-17 14:15:00,15.41,15.48,15.41,15.46,196400.0,5.9561,5.9831,5.9561,5.9754,196400.0
2014-06-17 14:20:00,15.47,15.47,15.45,15.46,145600.0,5.9793,5.9793,5.9715,5.9754,145600.0
2014-06-17 14:25:00,15.45,15.45,15.41,15.43,137600.0,5.9715,5.9715,5.9561,5.9638,137600.0
2014-06-17 14:30:00,15.42,15.44,15.41,15.43,114700.0,5.9599,5.9677,5.9561,5.9638,114700.0
2014-06-17 14:35:00,15.43,15.45,15.43,15.45,62100.0,5.9638,5.9715,5.9638,5.9715,62100.0
2014-06-17 14:40:00,15.45,15.46,15.44,15.45,96400.0,5.9715,5.9754,5.9677,5.9715,96400.0
2014-06-17 14:45:00,15.45,15.47,15.44,15.44,162700.0,5.9715,5.9793,5.9677,5.9677,162700.0
2014-06-17 14:50:00,15.44,15.48,15.44,15.47,115000.0,5.9677,5.9831,5.9677,5.9793,115000.0
2014-06-17 14:55:00,15.46,15.48,15.45,15.45,124100.0,5.9754,5.9831,5.9715,5.9715,124100.0
2014-06-17 15:00:00,15.44,15.46,15.44,15.46,53500.0,5.9677,5.9754,5.9677,5.9754,53500.0
2014-06-17 15:05:00,15.46,15.48,15.45,15.46,164900.0,5.9754,5.9831,5.9715,5.9754,164900.0
2014-06-17 15:10:00,15.46,15.47,15.44,15.46,185200.0,5.9754,5.9793,5.9677,5.9754,185200.0
2014-06-17 15:15:00,15.46,15.47,15.45,15.47,127500.0,5.9754,5.9793,5.9715,5.9793,127500.0
2014-06-17 15:20:00,15.46,15.47,15.45,15.47,198900.0,5.9754,5.9793,5.9715,5.9793,198900.0
2014-06-17 15:25:00,15.46,15.49,15.46,15.48,309300.0,5.9754,5.987,5.9754,5.9831,309300.0
2014-06-17 15:30:00,15.48,15.51,15.47,15.51,353000.0,5.9831,5.9947,5.9793,5.9947,353000.0
2014-06-17 15:35:00,15.51,15.52,15.5,15.51,244300.0,5.9947,5.9986,5.9909,5.9947,244300.0
2014-06-17 15:40:00,15.5,15.52,15.48,15.5,405500.0,5.9909,5.9986,5.9831,5.9909,405500.0
2014-06-17 15:45:00,15.5,15.56,15.5,15.55,642700.0,5.9909,6.014,5.9909,6.0102,642700.0
2014-06-17 15:50:00,15.55,15.56,15.53,15.54,309000.0,6.0102,6.014,6.0024,6.0063,309000.0
2014-06-17 15:55:00,15.54,15.54,15.51,15.52,681900.0,6.0063,6.0063,5.9947,5.9986,681900.0
2014-06-18 09:30:00,15.33,15.4,15.28,15.3,609800.0,5.9251,5.9522,5.9058,5.9135,609800.0
2014-06-18 09:35:00,15.3,15.39,15.3,15.38,613700.0,5.9135,5.9483,5.9135,5.9445,613700.0
2014-06-18 09:40:00,15.38,15.49,15.37,15.43,651500.0,5.9445,5.987,5.9406,5.9638,651500.0
2014-06-18 09:45:00,15.42,15.43,15.34,15.37,348200.0,5.9599,5.9638,5.929,5.9406,348200.0
2014-06-18 09:50:00,15.37,15.37,15.32,15.35,194300.0,5.9406,5.9406,5.9213,5.9329,194300.0
2014-06-18 09:55:00,15.35,15.37,15.32,15.33,174500.0,5.9329,5.9406,5.9213,5.9251,174500.0
2014-06-18 10:00:00,15.33,15.38,15.33,15.35,127600.0,5.9251,5.9445,5.9251,5.9329,127600.0
2014-06-18 10:05:00,15.35,15.36,15.31,15.33,163700.0,5.9329,5.9367,5.9174,5.9251,163700.0
2014-06-18 10:10:00,15.32,15.33,15.28,15.28,193600.0,5.9213,5.9251,5.9058,5.9058,193600.0
2014-06-18 10:15:00,15.29,15.31,15.27,15.29,144300.0,5.9097,5.9174,5.902,5.9097,144300.0
2014-06-18 10:20:00,15.28,15.3,15.27,15.28,78100.0,5.9058,5.9135,5.902,5.9058,78100.0
2014-06-18 10:25:00,15.29,15.32,15.28,15.29,143600.0,5.9097,5.9213,5.9058,5.9097,143600.0
2014-06-18 10:30:00,15.29,15.32,15.29,15.29,142900.0,5.9097,5.9213,5.9097,5.9097,142900.0
2014-06-18 10:35:00,15.3,15.3,15.28,15.29,63800.0,5.9135,5.9135,5.9058,5.9097,63800.0
2014-06-18 10:40:00,15.29,15.32,15.28,15.3,200000.0,5.9097,5.9213,5.9058,5.9135,200000.0
2014-06-18 10:45:00,15.3,15.31,15.29,15.3,43000.0,5.9135,5.9174,5.9097,5.9135,43000.0
2014-06-18 10:50:00,15.31,15.34,15.29,15.32,121900.0,5.9174,5.929,5.9097,5.9213,121900.0
2014-06-18 10:55:00,15.33,15.33,15.29,15.29,90900.0,5.9251,5.9251,5.9097,5.9097,90900.0
2014-06-18 11:00:00,15.3,15.34,15.29,15.34,108100.0,5.9135,5.929,5.9097,5.929,108100.0
2014-06-18 11:05:00,15.34,15.42,15.34,15.42,297200.0,5.929,5.9599,5.929,5.9599,297200.0
2014-06-18 11:10:00,15.42,15.47,15.42,15.46,266400.0,5.9599,5.9793,5.9599,5.9754,266400.0
2014-06-18 11:15:00,15.45,15.5,15.45,15.49,116100.0,5.9715,5.9909,5.9715,5.987,116100.0
2014-06-18 11:20:00,15.49,15.49,15.44,15.47,118100.0,5.987,5.987,5.9677,5.9793,118100.0
2014-06-18 11:25:00,15.47,15.51,15.47,15.5,115000.0,5.9793,5.9947,5.9793,5.9909,115000.0
2014-06-18 11:30:00,15.51,15.52,15.49,15.52,143100.0,5.9947,5.9986,5.987,5.9986,143100.0
2014-06-18 11:35:00,15.52,15.58,15.52,15.57,211400.0,5.9986,6.0218,5.9986,6.0179,211400.0
2014-06-18 11:40:00,15.57,15.59,15.55,15.55,199200.0,6.0179,6.0256,6.0102,6.0102,199200.0
2014-06-18 11:45:00,15.56,15.59,15.54,15.58,91600.0,6.014,6.0256,6.0063,6.0218,91600.0
2014-06-18 11:50:00,15.58,15.61,15.55,15.6,188800.0,6.0218,6.0334,6.0102,6.0295,188800.0
2014-06-18 11:55:00,15.61,15.69,15.61,15.69,217000.0,6.0334,6.0643,6.0334,6.0643,217000.0
2014-06-18 12:00:00,15.69,15.7,15.66,15.66,146400.0,6.0643,6.0682,6.0527,6.0527,146400.0
2014-06-18 12:05:00,15.65,15.68,15.64,15.67,149500.0,6.0488,6.0604,6.045,6.0566,149500.0
2014-06-18 12:10:00,15.66,15.67,15.64,15.65,132100.0,6.0527,6.0566,6.045,6.0488,132100.0
2014-06-18 12:15:00,15.65,15.66,15.63,15.64,143100.0,6.0488,6.0527,6.0411,6.045,143100.0
2014-06-18 12:20:00,15.63,15.65,15.62,15.64,108500.0,6.0411,6.0488,6.0372,6.045,108500.0
2014-06-18 12:25:00,15.63,15.65,15.6,15.62,89700.0,6.0411,6.0488,6.0295,6.0372,89700.0
2014-06-18 12:30:00,15.62,15.62,15.57,15.58,92400.0,6.0372,6.0372,6.0179,6.0218,92400.0
2014-06-18 12:35:00,15.58,15.58,15.55,15.56,101500.0,6.0218,6.0218,6.0102,6.014,101500.0
2014-06-18 12:40:00,15.56,15.58,15.54,15.55,94400.0,6.014,6.0218,6.0063,6.0102,94400.0
2014-06-18 12:45:00,15.55,15.6,15.55,15.59,99900.0,6.0102,6.0295,6.0102,6.0256,99900.0
2014-06-18 12:50:00,15.59,15.59,15.55,15.59,96900.0,6.0256,6.0256,6.0102,6.0256,96900.0
2014-06-18 12:55:00,15.59,15.64,15.58,15.64,59100.0,6.0256,6.045,6.0218,6.045,59100.0
2014-06-18 13:00:00,15.64,15.67,15.64,15.67,80300.0,6.045,6.0566,6.045,6.0566,80300.0
2014-06-18 13:05:00,15.68,15.7,15.68,15.69,53700.0,6.0604,6.0682,6.0604,6.0643,53700.0
2014-06-18 13:10:00,15.69,15.75,15.69,15.73,132900.0,6.0643,6.0875,6.0643,6.0797,132900.0
2014-06-18 13:15:00,15.73,15.74,15.68,15.69,62800.0,6.0797,6.0836,6.0604,6.0643,62800.0
2014-06-18 13:20:00,15.69,15.72,15.65,15.67,91800.0,6.0643,6.0759,6.0488,6.0566,91800.0
2014-06-18 13:25:00,15.66,15.68,15.64,15.64,88700.0,6.0527,6.0604,6.045,6.045,88700.0
2014-06-18 13:30:00,15.65,15.67,15.61,15.62,145500.0,6.0488,6.0566,6.0334,6.0372,145500.0
2014-06-18 13:35:00,15.61,15.62,15.58,15.59,257900.0,6.0334,6.0372,6.0218,6.0256,257900.0
2014-06-18 13:40:00,15.59,15.68,15.59,15.65,174800.0,6.0256,6.0604,6.0256,6.0488,174800.0
2014-06-18 13:45:00,15.64,15.69,15.64,15.67,121700.0,6.045,6.0643,6.045,6.0566,121700.0
2014-06-18 13:50:00,15.67,15.68,15.65,15.66,82300.0,6.0566,6.0604,6.0488,6.0527,82300.0
2014-06-18 13:55:00,15.66,15.67,15.61,15.65,102500.0,6.0527,6.0566,6.0334,6.0488,102500.0
2014-06-18 14:00:00,15.65,15.7,15.58,15.62,263200.0,6.0488,6.0682,6.0218,6.0372,263200.0
2014-06-18 14:05:00,15.62,15.62,15.53,15.6,318200.0,6.0372,6.0372,6.0024,6.0295,318200.0
2014-06-18 14:10:00,15.61,15.67,15.61,15.64,217300.0,6.0334,6.0566,6.0334,6.045,217300.0
2014-06-18 14:15:00,15.64,15.71,15.64,15.7,230100.0,6.045,6.072,6.045,6.0682,230100.0
2014-06-18 14:20:00,15.7,15.77,15.68,15.75,333000.0,6.0682,6.0952,6.0604,6.0875,333000.0
2014-06-18 14:25:00,15.75,15.8,15.74,15.79,213500.0,6.0875,6.1068,6.0836,6.1029,213500.0
2014-06-18 14:30:00,15.79,15.88,15.79,15.84,336800.0,6.1029,6.1377,6.1029,6.1223,336800.0
2014-06-18 14:35:00,15.83,15.87,15.83,15.86,137100.0,6.1184,6.1339,6.1184,6.13,137100.0
2014-06-18 14:40:00,15.86,15.87,15.81,15.81,302900.0,6.13,6.1339,6.1107,6.1107,302900.0
2014-06-18 14:45:00,15.82,15.86,15.82,15.85,297900.0,6.1145,6.13,6.1145,6.1261,297900.0
2014-06-18 14:50:00,15.85,15.89,15.84,15.87,261500.0,6.1261,6.1416,6.1223,6.1339,261500.0
2014-06-18 14:55:00,15.86,15.88,15.82,15.82,237100.0,6.13,6.1377,6.1145,6.1145,237100.0
2014-06-18 15:00:00,15.82,15.88,15.81,15.87,367500.0,6.1145,6.1377,6.1107,6.1339,367500.0
2014-06-18 15:05:00,15.88,15.92,15.88,15.92,143200.0,6.1377,6.1532,6.1377,6.1532,143200.0
2014-06-18 15:10:00,15.92,15.93,15.89,15.91,333000.0,6.1532,6.157,6.1416,6.1493,333000.0
2014-06-18 15:15:00,15.91,15.94,15.89,15.92,185200.0,6.1493,6.1609,6.1416,6.1532,185200.0
2014-06-18 15:20:00,15.93,15.95,15.92,15.94,199800.0,6.157,6.1648,6.1532,6.1609,199800.0
2014-06-18 15:25:00,15.94,15.95,15.92,15.94,241400.0,6.1609,6.1648,6.1532,6.1609,241400.0
2014-06-18 15:30:00,15.94,15.95,15.92,15.95,277900.0,6.1609,6.1648,6.1532,6.1648,277900.0
2014-06-18 15:35:00,15.95,15.96,15.93,15.94,309800.0,6.1648,6.1686,6.157,6.1609,309800.0
2014-06-18 15:40:00,15.95,15.95,15.93,15.95,276600.0,6.1648,6.1648,6.157,6.1648,276600.0
2014-06-18 15:45:00,15.95,15.96,15.93,15.93,555500.0,6.1648,6.1686,6.157,6.157,555500.0
2014-06-18 15:50:00,15.93,15.95,15.91,15.92,974200.0,6.157,6.1648,6.1493,6.1532,974200.0
2014-06-18 15:55:00,15.92,15.95,15.91,15.95,963400.0,6.1532,6.1648,6.1493,6.1648,963400.0
2014-06-19 09:30:00,15.78,15.85,15.75,15.77,618800.0,6.0991,6.1261,6.0875,6.0952,618800.0
2014-06-19 09:35:00,15.77,15.78,15.68,15.68,335700.0,6.0952,6.0991,6.0604,6.0604,335700.0
2014-06-19 09:40:00,15.69,15.8,15.69,15.79,260800.0,6.0643,6.1068,6.0643,6.1029,260800.0
2014-06-19 09:45:00,15.8,15.88,15.8,15.85,441500.0,6.1068,6.1377,6.1068,6.1261,441500.0
2014-06-19 09:50:00,15.85,15.89,15.83,15.83,199300.0,6.1261,6.1416,6.1184,6.1184,199300.0
2014-06-19 09:55:00,15.83,15.85,15.8,15.82,159200.0,6.1184,6.1261,6.1068,6.1145,159200.0
2014-06-19 10:00:00,15.82,15.84,15.78,15.79,288000.0,6.1145,6.1223,6.0991,6.1029,288000.0
2014-06-19 10:05:00,15.79,15.81,15.71,15.73,271000.0,6.1029,6.1107,6.072,6.0797,271000.0
2014-06-19 10:10:00,15.73,15.78,15.72,15.74,214900.0,6.0797,6.0991,6.0759,6.0836,214900.0
2014-06-19 10:15:00,15.74,15.78,15.7,15.73,238100.0,6.0836,6.0991,6.0682,6.0797,238100.0
2014-06-19 10:20:00,15.72,15.72,15.63,15.63,190000.0,6.0759,6.0759,6.0411,6.0411,190000.0
2014-06-19 10:25:00,15.64,15.64,15.59,15.59,387100.0,6.045,6.045,6.0256,6.0256,387100.0
2014-06-19 10:30:00,15.59,15.59,15.52,15.54,235600.0,6.0256,6.0256,5.9986,6.0063,235600.0
2014-06-19 10:35:00,15.53,15.56,15.53,15.56,118000.0,6.0024,6.014,6.0024,6.014,118000.0
2014-06-19 10:40:00,15.55,15.67,15.55,15.66,252900.0,6.0102,6.0566,6.0102,6.0527,252900.0
2014-06-19 10:45:00,15.66,15.68,15.62,15.68,153800.0,6.0527,6.0604,6.0372,6.0604,153800.0
2014-06-19 10:50:00,15.68,15.68,15.62,15.63,123400.0,6.0604,6.0604,6.0372,6.0411,123400.0
2014-06-19 10:55:00,15.63,15.63,15.59,15.59,79100.0,6.0411,6.0411,6.0256,6.0256,79100.0
2014-06-19 11:00:00,15.59,15.61,15.59,15.6,69100.0,6.0256,6.0334,6.0256,6.0295,69100.0
2014-06-19 11:05:00,15.61,15.62,15.6,15.61,106800.0,6.0334,6.0372,6.0295,6.0334,106800.0
2014-06-19 11:10:00,15.61,15.65,15.61,15.61,86000.0,6.0334,6.0488,6.0334,6.0334,86000.0
2014-06-19 11:15:00,15.62,15.62,15.58,15.62,132800.0,6.0372,6.0372,6.0218,6.0372,132800.0
2014-06-19 11:20:00,15.62,15.69,15.62,15.69,178700.0,6.0372,6.0643,6.0372,6.0643,178700.0
2014-06-19 11:25:00,15.69,15.72,15.68,15.72,116800.0,6.0643,6.0759,6.0604,6.0759,116800.0
2014-06-19 11:30:00,15.72,15.72,15.68,15.69,86600.0,6.0759,6.0759,6.0604,6.0643,86600.0
2014-06-19 11:35:00,15.69,15.7,15.67,15.68,59000.0,6.0643,6.0682,6.0566,6.0604,59000.0
2014-06-19 11:40:00,15.68,15.71,15.66,15.71,78300.0,6.0604,6.072,6.0527,6.072,78300.0
2014-06-19 11:45:00,15.71,15.71,15.66,15.67,245300.0,6.072,6.072,6.0527,6.0566,245300.0
2014-06-19 11:50:00,15.66,15.68,15.65,15.66,50800.0,6.0527,6.0604,6.0488,6.0527,50800.0
2014-06-19 11:55:00,15.66,15.66,15.64,15.66,43700.0,6.0527,6.0527,6.045,6.0527,43700.0
2014-06-19 12:00:00,15.66,15.66,15.64,15.65,27200.0,6.0527,6.0527,6.045,6.0488,27200.0
2014-06-19 12:05:00,15.65,15.67,15.65,15.66,35800.0,6.0488,6.0566,6.0488,6.0527,35800.0
2014-06-19 12:10:00,15.66,15.66,15.64,15.65,42500.0,6.0527,6.0527,6.045,6.0488,42500.0
2014-06-19 12:15:00,15.65,15.66,15.63,15.64,49000.0,6.0488,6.0527,6.0411,6.045,49000.0
2014-06-19 12:20:00,15.63,15.64,15.58,15.59,112200.0,6.0411,6.045,6.0218,6.0256,112200.0
2014-06-19 12:25:00,15.6,15.6,15.57,15.57,69700.0,6.0295,6.0295,6.0179,6.0179,69700.0
2014-06-19 12:30:00,15.57,15.58,15.55,15.56,72800.0,6.0179,6.0218,6.0102,6.014,72800.0
2014-06-19 12:35:00,15.55,15.59,15.54,15.58,71700.0,6.0102,6.0256,6.0063,6.0218,71700.0
2014-06-19 12:40:00,15.58,15.59,15.56,15.59,47400.0,6.0218,6.0256,6.014,6.0256,47400.0
2014-06-19 12:45:00,15.59,15.65,15.59,15.61,178900.0,6.0256,6.0488,6.0256,6.0334,178900.0
2014-06-19 12:50:00,15.61,15.62,15.6,15.62,24500.0,6.0334,6.0372,6.0295,6.0372,24500.0
2014-06-19 12:55:00,15.62,15.63,15.59,15.6,144600.0,6.0372,6.0411,6.0256,6.0295,144600.0
2014-06-19 13:00:00,15.59,15.6,15.57,15.57,100800.0,6.0256,6.0295,6.0179,6.0179,100800.0
2014-06-19 13:05:00,15.58,15.62,15.58,15.62,65000.0,6.0218,6.0372,6.0218,6.0372,65000.0
2014-06-19 13:10:00,15.62,15.62,15.59,15.6,79100.0,6.0372,6.0372,6.0256,6.0295,79100.0
2014-06-19 13:15:00,15.6,15.61,15.54,15.55,196100.0,6.0295,6.0334,6.0063,6.0102,196100.0
2014-06-19 13:20:00,15.56,15.58,15.54,15.58,63700.0,6.014,6.0218,6.0063,6.0218,63700.0
2014-06-19 13:25:00,15.58,15.6,15.57,15.6,74800.0,6.0218,6.0295,6.0179,6.0295,74800.0
2014-06-19 13:30:00,15.59,15.59,15.56,15.58,40400.0,6.0256,6.0256,6.014,6.0218,40400.0
2014-06-19 13:35:00,15.58,15.61,15.58,15.59,46300.0,6.0218,6.0334,6.0218,6.0256,46300.0
2014-06-19 13:40:00,15.59,15.61,15.58,15.6,90200.0,6.0256,6.0334,6.0218,6.0295,90200.0
2014-06-19 13:45:00,15.6,15.63,15.59,15.6,108300.0,6.0295,6.0411,6.0256,6.0295,108300.0
2014-06-19 13:50:00,15.61,15.62,15.6,15.61,130000.0,6.0334,6.0372,6.0295,6.0334,130000.0
2014-06-19 13:55:00,15.61,15.64,15.61,15.63,104600.0,6.0334,6.045,6.0334,6.0411,104600.0
2014-06-19 14:00:00,15.63,15.63,15.6,15.62,46000.0,6.0411,6.0411,6.0295,6.0372,46000.0
2014-06-19 14:05:00,15.62,15.62,15.55,15.55,179100.0,6.0372,6.0372,6.0102,6.0102,179100.0
2014-06-19 14:10:00,15.55,15.56,15.52,15.52,175700.0,6.0102,6.014,5.9986,5.9986,175700.0
2014-06-19 14:15:00,15.53,15.55,15.51,15.54,171600.0,6.0024,6.0102,5.9947,6.0063,171600.0
2014-06-19 14:20:00,15.55,15.61,15.54,15.58,151600.0,6.0102,6.0334,6.0063,6.0218,151600.0
2014-06-19 14:25:00,15.58,15.6,15.58,15.58,51800.0,6.0218,6.0295,6.0218,6.0218,51800.0
2014-06-19 14:30:00,15.58,15.59,15.56,15.57,63100.0,6.0218,6.0256,6.014,6.0179,63100.0
2014-06-19 14:35:00,15.57,15.58,15.56,15.57,38500.0,6.0179,6.0218,6.014,6.0179,38500.0
2014-06-19 14:40:00,15.57,15.59,15.56,15.59,62000.0,6.0179,6.0256,6.014,6.0256,62000.0
2014-06-19 14:45:00,15.59,15.63,15.59,15.63,112600.0,6.0256,6.0411,6.0256,6.0411,112600.0
2014-06-19 14:50:00,15.63,15.65,15.62,15.64,98800.0,6.0411,6.0488,6.0372,6.045,98800.0
2014-06-19 14:55:00,15.65,15.66,15.63,15.65,90000.0,6.0488,6.0527,6.0411,6.0488,90000.0
2014-06-19 15:00:00,15.66,15.68,15.64,15.68,74000.0,6.0527,6.0604,6.045,6.0604,74000.0
2014-06-19 15:05:00,15.68,15.7,15.66,15.7,60800.0,6.0604,6.0682,6.0527,6.0682,60800.0
2014-06-19 15:10:00,15.69,15.7,15.68,15.7,56700.0,6.0643,6.0682,6.0604,6.0682,56700.0
2014-06-19 15:15:00,15.7,15.7,15.68,15.68,40800.0,6.0682,6.0682,6.0604,6.0604,40800.0
2014-06-19 15:20:00,15.68,15.71,15.68,15.69,115000.0,6.0604,6.072,6.0604,6.0643,115000.0
2014-06-19 15:25:00,15.68,15.69,15.67,15.68,63800.0,6.0604,6.0643,6.0566,6.0604,63800.0
2014-06-19 15:30:00,15.67,15.69,15.66,15.68,97300.0,6.0566,6.0643,6.0527,6.0604,97300.0
2014-06-19 15:35:00,15.68,15.69,15.68,15.69,28800.0,6.0604,6.0643,6.0604,6.0643,28800.0
2014-06-19 15:40:00,15.69,15.7,15.68,15.7,243600.0,6.0643,6.0682,6.0604,6.0682,243600.0
2014-06-19 15:45:00,15.69,15.72,15.66,15.71,478100.0,6.0643,6.0759,6.0527,6.072,478100.0
2014-06-19 15:50:00,15.71,15.73,15.7,15.72,345300.0,6.072,6.0797,6.0682,6.0759,345300.0
2014-06-19 15:55:00,15.72,15.72,15.69,15.7,389500.0,6.0759,6.0759,6.0643,6.0682,389500.0
2014-06-20 09:30:00,15.7,15.75,15.66,15.75,646600.0,6.0682,6.0875,6.0527,6.0875,646600.0
2014-06-20 09:35:00,15.76,15.81,15.68,15.72,451300.0,6.0913,6.1107,6.0604,6.0759,451300.0
2014-06-20 09:40:00,15.71,15.72,15.67,15.7,411800.0,6.072,6.0759,6.0566,6.0682,411800.0
2014-06-20 09:45:00,15.7,15.84,15.7,15.83,450400.0,6.0682,6.1223,6.0682,6.1184,450400.0
2014-06-20 09:50:00,15.83,15.92,15.83,15.9,1029200.0,6.1184,6.1532,6.1184,6.1455,1029200.0
2014-06-20 09:55:00,15.9,15.92,15.82,15.84,358900.0,6.1455,6.1532,6.1145,6.1223,358900.0
2014-06-20 10:00:00,15.84,15.86,15.83,15.84,179100.0,6.1223,6.13,6.1184,6.1223,179100.0
2014-06-20 10:05:00,15.84,15.85,15.75,15.77,323100.0,6.1223,6.1261,6.0875,6.0952,323100.0
2014-06-20 10:10:00,15.77,15.85,15.77,15.84,355900.0,6.0952,6.1261,6.0952,6.1223,355900.0
2014-06-20 10:15:00,15.83,15.95,15.83,15.95,780100.0,6.1184,6.1648,6.1184,6.1648,780100.0
2014-06-20 10:20:00,15.95,15.95,15.86,15.88,399700.0,6.1648,6.1648,6.13,6.1377,399700.0
2014-06-20 10:25:00,15.88,15.88,15.83,15.87,141600.0,6.1377,6.1377,6.1184,6.1339,141600.0
2014-06-20 10:30:00,15.88,15.94,15.88,15.91,363500.0,6.1377,6.1609,6.1377,6.1493,363500.0
2014-06-20 10:35:00,15.91,15.94,15.89,15.93,146100.0,6.1493,6.1609,6.1416,6.157,146100.0
2014-06-20 10:40:00,15.93,15.95,15.91,15.92,170900.0,6.157,6.1648,6.1493,6.1532,170900.0
2014-06-20 10:45:00,15.91,15.92,15.86,15.87,246800.0,6.1493,6.1532,6.13,6.1339,246800.0
2014-06-20 10:50:00,15.87,15.88,15.85,15.87,131000.0,6.1339,6.1377,6.1261,6.1339,131000.0
2014-06-20 10:55:00,15.87,15.88,15.83,15.83,343100.0,6.1339,6.1377,6.1184,6.1184,343100.0
2014-06-20 11:00:00,15.82,15.86,15.79,15.84,233300.0,6.1145,6.13,6.1029,6.1223,233300.0
2014-06-20 11:05:00,15.83,15.87,15.82,15.83,99500.0,6.1184,6.1339,6.1145,6.1184,99500.0
2014-06-20 11:10:00,15.82,15.87,15.82,15.86,169800.0,6.1145,6.1339,6.1145,6.13,169800.0
2014-06-20 11:15:00,15.86,15.88,15.85,15.85,60400.0,6.13,6.1377,6.1261,6.1261,60400.0
2014-06-20 11:20:00,15.85,15.87,15.84,15.86,42900.0,6.1261,6.1339,6.1223,6.13,42900.0
2014-06-20 11:25:00,15.86,15.88,15.83,15.88,113000.0,6.13,6.1377,6.1184,6.1377,113000.0
2014-06-20 11:30:00,15.88,15.88,15.84,15.84,101900.0,6.1377,6.1377,6.1223,6.1223,101900.0
2014-06-20 11:35:00,15.85,15.86,15.82,15.83,51400.0,6.1261,6.13,6.1145,6.1184,51400.0
2014-06-20 11:40:00,15.83,15.84,15.81,15.82,155600.0,6.1184,6.1223,6.1107,6.1145,155600.0
2014-06-20 11:45:00,15.82,15.82,15.77,15.8,179500.0,6.1145,6.1145,6.0952,6.1068,179500.0
2014-06-20 11:50:00,15.8,15.84,15.8,15.84,91000.0,6.1068,6.1223,6.1068,6.1223,91000.0
2014-06-20 11:55:00,15.84,15.84,15.82,15.84,39600.0,6.1223,6.1223,6.1145,6.1223,39600.0
2014-06-20 12:00:00,15.83,15.84,15.81,15.82,39100.0,6.1184,6.1223,6.1107,6.1145,39100.0
2014-06-20 12:05:00,15.82,15.83,15.8,15.8,45800.0,6.1145,6.1184,6.1068,6.1068,45800.0
2014-06-20 12:10:00,15.8,15.82,15.8,15.8,36800.0,6.1068,6.1145,6.1068,6.1068,36800.0
2014-06-20 12:15:00,15.8,15.81,15.79,15.81,41900.0,6.1068,6.1107,6.1029,6.1107,41900.0
2014-06-20 12:20:00,15.8,15.81,15.78,15.78,80800.0,6.1068,6.1107,6.0991,6.0991,80800.0
2014-06-20 12:25:00,15.79,15.79,15.76,15.77,131600.0,6.1029,6.1029,6.0913,6.0952,131600.0
2014-06-20 12:30:00,15.77,15.78,15.74,15.74,311600.0,6.0952,6.0991,6.0836,6.0836,311600.0
2014-06-20 12:35:00,15.74,15.78,15.73,15.75,104600.0,6.0836,6.0991,6.0797,6.0875,104600.0
2014-06-20 12:40:00,15.75,15.75,15.73,15.75,57700.0,6.0875,6.0875,6.0797,6.0875,57700.0
2014-06-20 12:45:00,15.75,15.75,15.72,15.73,38000.0,6.0875,6.0875,6.0759,6.0797,38000.0
2014-06-20 12:50:00,15.73,15.73,15.69,15.72,275200.0,6.0797,6.0797,6.0643,6.0759,275200.0
2014-06-20 12:55:00,15.72,15.74,15.7,15.7,84700.0,6.0759,6.0836,6.0682,6.0682,84700.0
2014-06-20 13:00:00,15.7,15.73,15.7,15.73,30400.0,6.0682,6.0797,6.0682,6.0797,30400.0
2014-06-20 13:05:00,15.73,15.74,15.69,15.74,71200.0,6.0797,6.0836,6.0643,6.0836,71200.0
2014-06-20 13:10:00,15.74,15.74,15.71,15.73,81500.0,6.0836,6.0836,6.072,6.0797,81500.0
2014-06-20 13:15:00,15.72,15.78,15.72,15.78,108100.0,6.0759,6.0991,6.0759,6.0991,108100.0
2014-06-20 13:20:00,15.78,15.79,15.76,15.77,104300.0,6.0991,6.1029,6.0913,6.0952,104300.0
2014-06-20 13:25:00,15.77,15.79,15.76,15.79,76000.0,6.0952,6.1029,6.0913,6.1029,76000.0
2014-06-20 13:30:00,15.8,15.8,15.79,15.79,55500.0,6.1068,6.1068,6.1029,6.1029,55500.0
2014-06-20 13:35:00,15.78,15.82,15.77,15.81,134800.0,6.0991,6.1145,6.0952,6.1107,134800.0
2014-06-20 13:40:00,15.81,15.81,15.77,15.77,108600.0,6.1107,6.1107,6.0952,6.0952,108600.0
2014-06-20 13:45:00,15.77,15.79,15.75,15.79,104300.0,6.0952,6.1029,6.0875,6.1029,104300.0
2014-06-20 13:50:00,15.79,15.82,15.79,15.81,66200.0,6.1029,6.1145,6.1029,6.1107,66200.0
2014-06-20 13:55:00,15.81,15.81,15.76,15.78,115700.0,6.1107,6.1107,6.0913,6.0991,115700.0
2014-06-20 14:00:00,15.77,15.79,15.76,15.79,100100.0,6.0952,6.1029,6.0913,6.1029,100100.0
2014-06-20 14:05:00,15.79,15.8,15.78,15.79,10000.0,6.1029,6.1068,6.0991,6.1029,10000.0
2014-06-20 14:10:00,15.8,15.81,15.79,15.79,67100.0,6.1068,6.1107,6.1029,6.1029,67100.0
2014-06-20 14:15:00,15.79,15.8,15.78,15.78,48900.0,6.1029,6.1068,6.0991,6.0991,48900.0
2014-06-20 14:20:00,15.77,15.78,15.77,15.78,153900.0,6.0952,6.0991,6.0952,6.0991,153900.0
2014-06-20 14:25:00,15.78,15.8,15.77,15.78,69200.0,6.0991,6.1068,6.0952,6.0991,69200.0
2014-06-20 14:30:00,15.78,15.8,15.78,15.79,107600.0,6.0991,6.1068,6.0991,6.1029,107600.0
2014-06-20 14:35:00,15.79,15.8,15.79,15.79,132200.0,6.1029,6.1068,6.1029,6.1029,132200.0
2014-06-20 14:40:00,15.8,15.81,15.79,15.8,107300.0,6.1068,6.1107,6.1029,6.1068,107300.0
2014-06-20 14:45:00,15.81,15.81,15.78,15.79,127100.0,6.1107,6.1107,6.0991,6.1029,127100.0
2014-06-20 14:50:00,15.78,15.79,15.75,15.78,192200.0,6.0991,6.1029,6.0875,6.0991,192200.0
2014-06-20 14:55:00,15.78,15.78,15.75,15.75,112500.0,6.0991,6.0991,6.0875,6.0875,112500.0
2014-06-20 15:00:00,15.75,15.76,15.74,15.76,210300.0,6.0875,6.0913,6.0836,6.0913,210300.0
2014-06-20 15:05:00,15.75,15.77,15.74,15.76,182700.0,6.0875,6.0952,6.0836,6.0913,182700.0
2014-06-20 15:10:00,15.76,15.76,15.75,15.76,10000.0,6.0913,6.0913,6.0875,6.0913,10000.0
2014-06-20 15:15:00,15.75,15.78,15.75,15.78,168200.0,6.0875,6.0991,6.0875,6.0991,168200.0
2014-06-20 15:20:00,15.78,15.78,15.75,15.76,66200.0,6.0991,6.0991,6.0875,6.0913,66200.0
2014-06-20 15:25:00,15.75,15.79,15.75,15.79,70200.0,6.0875,6.1029,6.0875,6.1029,70200.0
2014-06-20 15:30:00,15.79,15.79,15.78,15.79,92300.0,6.1029,6.1029,6.0991,6.1029,92300.0
2014-06-20 15:35:00,15.79,15.8,15.78,15.79,172600.0,6.1029,6.1068,6.0991,6.1029,172600.0
2014-06-20 15:40:00,15.79,15.8,15.77,15.78,191300.0,6.1029,6.1068,6.0952,6.0991,191300.0
2014-06-20 15:45:00,15.77,15.77,15.75,15.76,285100.0,6.0952,6.0952,6.0875,6.0913,285100.0
2014-06-20 15:50:00,15.76,15.78,15.76,15.77,442000.0,6.0913,6.0991,6.0913,6.0952,442000.0
2014-06-20 15:55:00,15.77,15.78,15.75,15.77,1341500.0,6.0952,6.0991,6.0875,6.0952,1341500.0
2014-06-23 09:30:00,15.74,15.74,15.61,15.65,334000.0,6.0836,6.0836,6.0334,6.0488,334000.0
2014-06-23 09:35:00,15.64,15.68,15.6,15.68,299900.0,6.045,6.0604,6.0295,6.0604,299900.0
2014-06-23 09:40:00,15.67,15.71,15.63,15.63,120300.0,6.0566,6.072,6.0411,6.0411,120300.0
2014-06-23 09:45:00,15.64,15.64,15.57,15.58,240500.0,6.045,6.045,6.0179,6.0218,240500.0
2014-06-23 09:50:00,15.58,15.62,15.54,15.59,199700.0,6.0218,6.0372,6.0063,6.0256,199700.0
2014-06-23 09:55:00,15.58,15.67,15.58,15.6,140000.0,6.0218,6.0566,6.0218,6.0295,140000.0
2014-06-23 10:00:00,15.61,15.65,15.61,15.63,106100.0,6.0334,6.0488,6.0334,6.0411,106100.0
2014-06-23 10:05:00,15.63,15.68,15.63,15.67,146500.0,6.0411,6.0604,6.0411,6.0566,146500.0
2014-06-23 10:10:00,15.68,15.68,15.64,15.65,163300.0,6.0604,6.0604,6.045,6.0488,163300.0
2014-06-23 10:15:00,15.64,15.65,15.61,15.64,64700.0,6.045,6.0488,6.0334,6.045,64700.0
2014-06-23 10:20:00,15.64,15.64,15.58,15.6,156700.0,6.045,6.045,6.0218,6.0295,156700.0
2014-06-23 10:25:00,15.59,15.59,15.56,15.58,208400.0,6.0256,6.0256,6.014,6.0218,208400.0
2014-06-23 10:30:00,15.58,15.61,15.56,15.56,119400.0,6.0218,6.0334,6.014,6.014,119400.0
2014-06-23 10:35:00,15.56,15.58,15.54,15.55,188200.0,6.014,6.0218,6.0063,6.0102,188200.0
2014-06-23 10:40:00,15.56,15.61,15.56,15.6,146700.0,6.014,6.0334,6.014,6.0295,146700.0
2014-06-23 10:45:00,15.6,15.65,15.6,15.64,118300.0,6.0295,6.0488,6.0295,6.045,118300.0
2014-06-23 10:50:00,15.64,15.67,15.64,15.67,155600.0,6.045,6.0566,6.045,6.0566,155600.0
2014-06-23 10:55:00,15.67,15.68,15.63,15.66,72300.0,6.0566,6.0604,6.0411,6.0527,72300.0
2014-06-23 11:00:00,15.65,15.65,15.62,15.63,32400.0,6.0488,6.0488,6.0372,6.0411,32400.0
2014-06-23 11:05:00,15.63,15.66,15.62,15.63,143700.0,6.0411,6.0527,6.0372,6.0411,143700.0
2014-06-23 11:10:00,15.63,15.64,15.58,15.59,71000.0,6.0411,6.045,6.0218,6.0256,71000.0
2014-06-23 11:15:00,15.59,15.61,15.59,15.61,57200.0,6.0256,6.0334,6.0256,6.0334,57200.0
2014-06-23 11:20:00,15.6,15.62,15.59,15.6,98400.0,6.0295,6.0372,6.0256,6.0295,98400.0
2014-06-23 11:25:00,15.6,15.61,15.56,15.57,155800.0,6.0295,6.0334,6.014,6.0179,155800.0
2014-06-23 11:30:00,15.57,15.59,15.56,15.57,184700.0,6.0179,6.0256,6.014,6.0179,184700.0
2014-06-23 11:35:00,15.56,15.58,15.55,15.58,119000.0,6.014,6.0218,6.0102,6.0218,119000.0
2014-06-23 11:40:00,15.58,15.59,15.56,15.57,74800.0,6.0218,6.0256,6.014,6.0179,74800.0
2014-06-23 11:45:00,15.57,15.57,15.54,15.55,134100.0,6.0179,6.0179,6.0063,6.0102,134100.0
2014-06-23 11:50:00,15.55,15.56,15.54,15.55,52100.0,6.0102,6.014,6.0063,6.0102,52100.0
2014-06-23 11:55:00,15.55,15.56,15.54,15.55,93100.0,6.0102,6.014,6.0063,6.0102,93100.0
2014-06-23 12:00:00,15.55,15.59,15.54,15.59,73700.0,6.0102,6.0256,6.0063,6.0256,73700.0
2014-06-23 12:05:00,15.59,15.61,15.58,15.59,134600.0,6.0256,6.0334,6.0218,6.0256,134600.0
2014-06-23 12:10:00,15.59,15.6,15.56,15.56,136700.0,6.0256,6.0295,6.014,6.014,136700.0
2014-06-23 12:15:00,15.56,15.59,15.56,15.59,27300.0,6.014,6.0256,6.014,6.0256,27300.0
2014-06-23 12:20:00,15.59,15.6,15.57,15.59,61600.0,6.0256,6.0295,6.0179,6.0256,61600.0
2014-06-23 12:25:00,15.6,15.62,15.59,15.62,156300.0,6.0295,6.0372,6.0256,6.0372,156300.0
2014-06-23 12:30:00,15.62,15.62,15.58,15.61,172600.0,6.0372,6.0372,6.0218,6.0334,172600.0
2014-06-23 12:35:00,15.61,15.61,15.58,15.6,45800.0,6.0334,6.0334,6.0218,6.0295,45800.0
2014-06-23 12:40:00,15.6,15.61,15.59,15.59,36300.0,6.0295,6.0334,6.0256,6.0256,36300.0
2014-06-23 12:45:00,15.59,15.6,15.56,15.58,125300.0,6.0256,6.0295,6.014,6.0218,125300.0
2014-06-23 12:50:00,15.58,15.59,15.57,15.59,68700.0,6.0218,6.0256,6.0179,6.0256,68700.0
2014-06-23 12:55:00,15.59,15.6,15.58,15.6,91200.0,6.0256,6.0295,6.0218,6.0295,91200.0
2014-06-23 13:00:00,15.59,15.6,15.58,15.6,68400.0,6.0256,6.0295,6.0218,6.0295,68400.0
2014-06-23 13:05:00,15.6,15.6,15.57,15.58,120400.0,6.0295,6.0295,6.0179,6.0218,120400.0
2014-06-23 13:10:00,15.57,15.59,15.56,15.58,75400.0,6.0179,6.0256,6.014,6.0218,75400.0
2014-06-23 13:15:00,15.58,15.58,15.54,15.54,83900.0,6.0218,6.0218,6.0063,6.0063,83900.0
2014-06-23 13:20:00,15.55,15.56,15.54,15.55,88400.0,6.0102,6.014,6.0063,6.0102,88400.0
2014-06-23 13:25:00,15.54,15.57,15.54,15.56,187800.0,6.0063,6.0179,6.0063,6.014,187800.0
2014-06-23 13:30:00,15.56,15.56,15.53,15.54,51800.0,6.014,6.014,6.0024,6.0063,51800.0
2014-06-23 13:35:00,15.54,15.55,15.53,15.54,51300.0,6.0063,6.0102,6.0024,6.0063,51300.0
2014-06-23 13:40:00,15.54,15.55,15.53,15.54,108100.0,6.0063,6.0102,6.0024,6.0063,108100.0
2014-06-23 13:45:00,15.54,15.55,15.53,15.54,94400.0,6.0063,6.0102,6.0024,6.0063,94400.0
2014-06-23 13:50:00,15.54,15.55,15.53,15.55,30000.0,6.0063,6.0102,6.0024,6.0102,30000.0
2014-06-23 13:55:00,15.55,15.58,15.55,15.57,48500.0,6.0102,6.0218,6.0102,6.0179,48500.0
2014-06-23 14:00:00,15.58,15.6,15.57,15.59,109900.0,6.0218,6.0295,6.0179,6.0256,109900.0
2014-06-23 14:05:00,15.6,15.61,15.58,15.58,108600.0,6.0295,6.0334,6.0218,6.0218,108600.0
2014-06-23 14:10:00,15.58,15.6,15.57,15.57,68200.0,6.0218,6.0295,6.0179,6.0179,68200.0
2014-06-23 14:15:00,15.57,15.58,15.54,15.55,97500.0,6.0179,6.0218,6.0063,6.0102,97500.0
2014-06-23 14:20:00,15.54,15.55,15.53,15.54,72400.0,6.0063,6.0102,6.0024,6.0063,72400.0
2014-06-23 14:25:00,15.55,15.55,15.52,15.54,85600.0,6.0102,6.0102,5.9986,6.0063,85600.0
2014-06-23 14:30:00,15.53,15.55,15.53,15.55,29800.0,6.0024,6.0102,6.0024,6.0102,29800.0
2014-06-23 14:35:00,15.54,15.56,15.54,15.56,38600.0,6.0063,6.014,6.0063,6.014,38600.0
2014-06-23 14:40:00,15.56,15.57,15.55,15.56,62900.0,6.014,6.0179,6.0102,6.014,62900.0
2014-06-23 14:45:00,15.55,15.58,15.55,15.56,88900.0,6.0102,6.0218,6.0102,6.014,88900.0
2014-06-23 14:50:00,15.56,15.57,15.54,15.55,61900.0,6.014,6.0179,6.0063,6.0102,61900.0
2014-06-23 14:55:00,15.56,15.57,15.54,15.57,53000.0,6.014,6.0179,6.0063,6.0179,53000.0
2014-06-23 15:00:00,15.57,15.57,15.55,15.57,89800.0,6.0179,6.0179,6.0102,6.0179,89800.0
2014-06-23 15:05:00,15.57,15.57,15.53,15.54,198500.0,6.0179,6.0179,6.0024,6.0063,198500.0
2014-06-23 15:10:00,15.54,15.58,15.54,15.58,60200.0,6.0063,6.0218,6.0063,6.0218,60200.0
2014-06-23 15:15:00,15.58,15.61,15.57,15.61,48800.0,6.0218,6.0334,6.0179,6.0334,48800.0
2014-06-23 15:20:00,15.61,15.63,15.58,15.61,325100.0,6.0334,6.0411,6.0218,6.0334,325100.0
2014-06-23 15:25:00,15.61,15.61,15.6,15.6,28500.0,6.0334,6.0334,6.0295,6.0295,28500.0
2014-06-23 15:30:00,15.6,15.62,15.6,15.62,75100.0,6.0295,6.0372,6.0295,6.0372,75100.0
2014-06-23 15:35:00,15.62,15.62,15.6,15.61,175500.0,6.0372,6.0372,6.0295,6.0334,175500.0
2014-06-23 15:40:00,15.61,15.62,15.61,15.61,64900.0,6.0334,6.0372,6.0334,6.0334,64900.0
2014-06-23 15:45:00,15.61,15.63,15.61,15.63,528500.0,6.0334,6.0411,6.0334,6.0411,528500.0
2014-06-23 15:50:00,15.62,15.64,15.61,15.63,454900.0,6.0372,6.045,6.0334,6.0411,454900.0
2014-06-23 15:55:00,15.63,15.64,15.62,15.62,353900.0,6.0411,6.045,6.0372,6.0372,353900.0
2014-06-24 09:30:00,15.61,15.76,15.6,15.76,408800.0,6.0334,6.0913,6.0295,6.0913,408800.0
2014-06-24 09:35:00,15.75,15.76,15.68,15.7,224500.0,6.0875,6.0913,6.0604,6.0682,224500.0
2014-06-24 09:40:00,15.71,15.78,15.68,15.76,247200.0,6.072,6.0991,6.0604,6.0913,247200.0
2014-06-24 09:45:00,15.77,15.85,15.76,15.82,552100.0,6.0952,6.1261,6.0913,6.1145,552100.0
2014-06-24 09:50:00,15.82,15.83,15.77,15.77,261300.0,6.1145,6.1184,6.0952,6.0952,261300.0
2014-06-24 09:55:00,15.78,15.79,15.7,15.71,230600.0,6.0991,6.1029,6.0682,6.072,230600.0
2014-06-24 10:00:00,15.71,15.74,15.68,15.74,267300.0,6.072,6.0836,6.0604,6.0836,267300.0
2014-06-24 10:05:00,15.74,15.79,15.74,15.76,345500.0,6.0836,6.1029,6.0836,6.0913,345500.0
2014-06-24 10:10:00,15.75,15.76,15.68,15.71,143400.0,6.0875,6.0913,6.0604,6.072,143400.0
2014-06-24 10:15:00,15.72,15.74,15.69,15.7,305000.0,6.0759,6.0836,6.0643,6.0682,305000.0
2014-06-24 10:20:00,15.7,15.76,15.7,15.74,128100.0,6.0682,6.0913,6.0682,6.0836,128100.0
2014-06-24 10:25:00,15.74,15.8,15.73,15.79,292600.0,6.0836,6.1068,6.0797,6.1029,292600.0
2014-06-24 10:30:00,15.8,15.82,15.77,15.82,228200.0,6.1068,6.1145,6.0952,6.1145,228200.0
2014-06-24 10:35:00,15.82,15.84,15.79,15.81,154100.0,6.1145,6.1223,6.1029,6.1107,154100.0
2014-06-24 10:40:00,15.81,15.83,15.81,15.83,89700.0,6.1107,6.1184,6.1107,6.1184,89700.0
2014-06-24 10:45:00,15.82,15.86,15.82,15.84,220700.0,6.1145,6.13,6.1145,6.1223,220700.0
2014-06-24 10:50:00,15.84,15.86,15.84,15.86,172300.0,6.1223,6.13,6.1223,6.13,172300.0
2014-06-24 10:55:00,15.86,15.94,15.85,15.93,452900.0,6.13,6.1609,6.1261,6.157,452900.0
2014-06-24 11:00:00,15.94,15.98,15.94,15.95,309000.0,6.1609,6.1764,6.1609,6.1648,309000.0
2014-06-24 11:05:00,15.94,15.95,15.9,15.92,105500.0,6.1609,6.1648,6.1455,6.1532,105500.0
2014-06-24 11:10:00,15.91,15.92,15.86,15.89,138500.0,6.1493,6.1532,6.13,6.1416,138500.0
2014-06-24 11:15:00,15.89,15.9,15.87,15.87,100200.0,6.1416,6.1455,6.1339,6.1339,100200.0
2014-06-24 11:20:00,15.88,15.89,15.85,15.86,93900.0,6.1377,6.1416,6.1261,6.13,93900.0
2014-06-24 11:25:00,15.86,15.87,15.84,15.85,108400.0,6.13,6.1339,6.1223,6.1261,108400.0
2014-06-24 11:30:00,15.86,15.87,15.83,15.85,119100.0,6.13,6.1339,6.1184,6.1261,119100.0
2014-06-24 11:35:00,15.84,15.88,15.84,15.88,64500.0,6.1223,6.1377,6.1223,6.1377,64500.0
2014-06-24 11:40:00,15.88,15.89,15.87,15.87,26600.0,6.1377,6.1416,6.1339,6.1339,26600.0
2014-06-24 11:45:00,15.87,15.89,15.86,15.88,73400.0,6.1339,6.1416,6.13,6.1377,73400.0
2014-06-24 11:50:00,15.88,15.91,15.88,15.88,152800.0,6.1377,6.1493,6.1377,6.1377,152800.0
2014-06-24 11:55:00,15.89,15.93,15.89,15.93,67700.0,6.1416,6.157,6.1416,6.157,67700.0
2014-06-24 12:00:00,15.92,15.93,15.9,15.92,72200.0,6.1532,6.157,6.1455,6.1532,72200.0
2014-06-24 12:05:00,15.92,15.93,15.89,15.9,59600.0,6.1532,6.157,6.1416,6.1455,59600.0
2014-06-24 12:10:00,15.89,15.9,15.88,15.9,54500.0,6.1416,6.1455,6.1377,6.1455,54500.0
2014-06-24 12:15:00,15.91,15.91,15.88,15.89,56100.0,6.1493,6.1493,6.1377,6.1416,56100.0
2014-06-24 12:20:00,15.89,15.9,15.88,15.9,28000.0,6.1416,6.1455,6.1377,6.1455,28000.0
2014-06-24 12:25:00,15.9,15.9,15.88,15.9,38800.0,6.1455,6.1455,6.1377,6.1455,38800.0
2014-06-24 12:30:00,15.89,15.89,15.86,15.87,73000.0,6.1416,6.1416,6.13,6.1339,73000.0
2014-06-24 12:35:00,15.88,15.88,15.85,15.85,33700.0,6.1377,6.1377,6.1261,6.1261,33700.0
2014-06-24 12:40:00,15.86,15.89,15.86,15.88,77700.0,6.13,6.1416,6.13,6.1377,77700.0
2014-06-24 12:45:00,15.88,15.88,15.8,15.83,328400.0,6.1377,6.1377,6.1068,6.1184,328400.0
2014-06-24 12:50:00,15.82,15.83,15.81,15.83,84500.0,6.1145,6.1184,6.1107,6.1184,84500.0
2014-06-24 12:55:00,15.83,15.85,15.82,15.83,79200.0,6.1184,6.1261,6.1145,6.1184,79200.0
2014-06-24 13:00:00,15.83,15.84,15.78,15.79,173000.0,6.1184,6.1223,6.0991,6.1029,173000.0
2014-06-24 13:05:00,15.79,15.84,15.77,15.81,148400.0,6.1029,6.1223,6.0952,6.1107,148400.0
2014-06-24 13:10:00,15.81,15.82,15.78,15.79,78100.0,6.1107,6.1145,6.0991,6.1029,78100.0
2014-06-24 13:15:00,15.79,15.79,15.77,15.79,98500.0,6.1029,6.1029,6.0952,6.1029,98500.0
2014-06-24 13:20:00,15.78,15.79,15.76,15.76,90700.0,6.0991,6.1029,6.0913,6.0913,90700.0
2014-06-24 13:25:00,15.77,15.78,15.76,15.77,73500.0,6.0952,6.0991,6.0913,6.0952,73500.0
2014-06-24 13:30:00,15.77,15.78,15.76,15.77,83300.0,6.0952,6.0991,6.0913,6.0952,83300.0
2014-06-24 13:35:00,15.77,15.78,15.75,15.75,77100.0,6.0952,6.0991,6.0875,6.0875,77100.0
2014-06-24 13:40:00,15.76,15.77,15.74,15.74,95900.0,6.0913,6.0952,6.0836,6.0836,95900.0
2014-06-24 13:45:00,15.75,15.79,15.74,15.78,101100.0,6.0875,6.1029,6.0836,6.0991,101100.0
2014-06-24 13:50:00,15.79,15.82,15.79,15.8,121500.0,6.1029,6.1145,6.1029,6.1068,121500.0
2014-06-24 13:55:00,15.81,15.82,15.8,15.81,129900.0,6.1107,6.1145,6.1068,6.1107,129900.0
2014-06-24 14:00:00,15.81,15.81,15.78,15.81,79300.0,6.1107,6.1107,6.0991,6.1107,79300.0
2014-06-24 14:05:00,15.81,15.81,15.77,15.77,217500.0,6.1107,6.1107,6.0952,6.0952,217500.0
2014-06-24 14:10:00,15.76,15.78,15.75,15.78,103100.0,6.0913,6.0991,6.0875,6.0991,103100.0
2014-06-24 14:15:00,15.78,15.78,15.74,15.76,171100.0,6.0991,6.0991,6.0836,6.0913,171100.0
2014-06-24 14:20:00,15.76,15.76,15.68,15.68,188400.0,6.0913,6.0913,6.0604,6.0604,188400.0
2014-06-24 14:25:00,15.68,15.69,15.6,15.61,357500.0,6.0604,6.0643,6.0295,6.0334,357500.0
2014-06-24 14:30:00,15.6,15.61,15.51,15.51,480300.0,6.0295,6.0334,5.9947,5.9947,480300.0
2014-06-24 14:35:00,15.51,15.52,15.47,15.49,415900.0,5.9947,5.9986,5.9793,5.987,415900.0
2014-06-24 14:40:00,15.49,15.49,15.46,15.48,159100.0,5.987,5.987,5.9754,5.9831,159100.0
2014-06-24 14:45:00,15.48,15.49,15.41,15.45,668500.0,5.9831,5.987,5.9561,5.9715,668500.0
2014-06-24 14:50:00,15.45,15.45,15.36,15.36,494500.0,5.9715,5.9715,5.9367,5.9367,494500.0
2014-06-24 14:55:00,15.37,15.41,15.33,15.35,736600.0,5.9406,5.9561,5.9251,5.9329,736600.0
2014-06-24 15:00:00,15.35,15.35,15.15,15.26,2196500.0,5.9329,5.9329,5.8556,5.8981,2196500.0
2014-06-24 15:05:00,15.26,15.32,15.23,15.3,923500.0,5.8981,5.9213,5.8865,5.9135,923500.0
2014-06-24 15:10:00,15.3,15.33,15.25,15.26,390800.0,5.9135,5.9251,5.8942,5.8981,390800.0
2014-06-24 15:15:00,15.26,15.26,15.1,15.11,886000.0,5.8981,5.8981,5.8362,5.8401,886000.0
2014-06-24 15:20:00,15.11,15.11,14.94,14.94,1860800.0,5.8401,5.8401,5.7744,5.7744,1860800.0
2014-06-24 15:25:00,14.94,14.96,14.89,14.95,1464400.0,5.7744,5.7821,5.7551,5.7783,1464400.0
2014-06-24 15:30:00,14.95,15.07,14.95,15.01,901200.0,5.7783,5.8247,5.7783,5.8015,901200.0
2014-06-24 15:35:00,15.01,15.02,14.93,14.94,1153500.0,5.8015,5.8053,5.7705,5.7744,1153500.0
2014-06-24 15:40:00,14.95,14.95,14.86,14.9,1107200.0,5.7783,5.7783,5.7435,5.7589,1107200.0
2014-06-24 15:45:00,14.9,15.0,14.89,14.99,1485100.0,5.7589,5.7976,5.7551,5.7937,1485100.0
2014-06-24 15:50:00,14.99,15.02,14.96,14.99,1170000.0,5.7937,5.8053,5.7821,5.7937,1170000.0
2014-06-24 15:55:00,14.99,15.0,14.97,14.97,844800.0,5.7937,5.7976,5.786,5.786,844800.0
2014-06-25 09:30:00,14.91,14.96,14.85,14.96,1503900.0,5.7628,5.7821,5.7396,5.7821,1503900.0
2014-06-25 09:35:00,14.96,15.16,14.95,15.08,1301900.0,5.7821,5.8594,5.7783,5.8285,1301900.0
2014-06-25 09:40:00,15.08,15.15,15.04,15.13,1057800.0,5.8285,5.8556,5.8131,5.8478,1057800.0
2014-06-25 09:45:00,15.13,15.14,14.99,15.02,848000.0,5.8478,5.8517,5.7937,5.8053,848000.0
2014-06-25 09:50:00,15.03,15.03,14.94,14.98,645300.0,5.8092,5.8092,5.7744,5.7899,645300.0
2014-06-25 09:55:00,14.99,15.01,14.9,14.9,474900.0,5.7937,5.8015,5.7589,5.7589,474900.0
2014-06-25 10:00:00,14.9,14.99,14.9,14.97,430400.0,5.7589,5.7937,5.7589,5.786,430400.0
2014-06-25 10:05:00,14.96,15.06,14.96,15.0,847300.0,5.7821,5.8208,5.7821,5.7976,847300.0
2014-06-25 10:10:00,15.0,15.01,14.96,14.98,325300.0,5.7976,5.8015,5.7821,5.7899,325300.0
2014-06-25 10:15:00,14.98,14.99,14.94,14.96,169000.0,5.7899,5.7937,5.7744,5.7821,169000.0
2014-06-25 10:20:00,14.96,14.99,14.86,14.86,520600.0,5.7821,5.7937,5.7435,5.7435,520600.0
2014-06-25 10:25:00,14.86,14.94,14.86,14.93,555600.0,5.7435,5.7744,5.7435,5.7705,555600.0
2014-06-25 10:30:00,14.94,14.94,14.86,14.88,294300.0,5.7744,5.7744,5.7435,5.7512,294300.0
2014-06-25 10:35:00,14.88,14.93,14.87,14.89,301700.0,5.7512,5.7705,5.7474,5.7551,301700.0
2014-06-25 10:40:00,14.89,14.94,14.86,14.94,232400.0,5.7551,5.7744,5.7435,5.7744,232400.0
2014-06-25 10:45:00,14.94,14.96,14.89,14.92,347600.0,5.7744,5.7821,5.7551,5.7667,347600.0
2014-06-25 10:50:00,14.92,14.96,14.91,14.96,183300.0,5.7667,5.7821,5.7628,5.7821,183300.0
2014-06-25 10:55:00,14.95,15.05,14.93,15.03,323500.0,5.7783,5.8169,5.7705,5.8092,323500.0
2014-06-25 11:00:00,15.03,15.06,14.99,15.02,362000.0,5.8092,5.8208,5.7937,5.8053,362000.0
2014-06-25 11:05:00,15.01,15.02,14.97,14.99,365100.0,5.8015,5.8053,5.786,5.7937,365100.0
2014-06-25 11:10:00,14.99,14.99,14.93,14.95,203500.0,5.7937,5.7937,5.7705,5.7783,203500.0
2014-06-25 11:15:00,14.94,14.95,14.89,14.91,220900.0,5.7744,5.7783,5.7551,5.7628,220900.0
2014-06-25 11:20:00,14.91,14.96,14.91,14.92,235600.0,5.7628,5.7821,5.7628,5.7667,235600.0
2014-06-25 11:25:00,14.92,14.94,14.88,14.89,293000.0,5.7667,5.7744,5.7512,5.7551,293000.0
2014-06-25 11:30:00,14.89,14.89,14.84,14.84,299400.0,5.7551,5.7551,5.7358,5.7358,299400.0
2014-06-25 11:35:00,14.84,14.84,14.78,14.79,565600.0,5.7358,5.7358,5.7126,5.7164,565600.0
2014-06-25 11:40:00,14.79,14.83,14.79,14.81,255500.0,5.7164,5.7319,5.7164,5.7242,255500.0
2014-06-25 11:45:00,14.81,14.82,14.78,14.79,140400.0,5.7242,5.728,5.7126,5.7164,140400.0
2014-06-25 11:50:00,14.79,14.82,14.79,14.8,284900.0,5.7164,5.728,5.7164,5.7203,284900.0
2014-06-25 11:55:00,14.81,14.83,14.79,14.81,94900.0,5.7242,5.7319,5.7164,5.7242,94900.0
2014-06-25 12:00:00,14.82,14.84,14.76,14.79,397900.0,5.728,5.7358,5.7048,5.7164,397900.0
2014-06-25 12:05:00,14.78,14.8,14.76,14.78,250500.0,5.7126,5.7203,5.7048,5.7126,250500.0
2014-06-25 12:10:00,14.79,14.82,14.78,14.82,98200.0,5.7164,5.728,5.7126,5.728,98200.0
2014-06-25 12:15:00,14.81,14.84,14.81,14.81,137900.0,5.7242,5.7358,5.7242,5.7242,137900.0
2014-06-25 12:20:00,14.82,14.82,14.79,14.8,129900.0,5.728,5.728,5.7164,5.7203,129900.0
2014-06-25 12:25:00,14.8,14.81,14.79,14.8,238400.0,5.7203,5.7242,5.7164,5.7203,238400.0
2014-06-25 12:30:00,14.79,14.8,14.77,14.77,186700.0,5.7164,5.7203,5.7087,5.7087,186700.0
2014-06-25 12:35:00,14.77,14.83,14.77,14.83,182400.0,5.7087,5.7319,5.7087,5.7319,182400.0
2014-06-25 12:40:00,14.83,14.88,14.83,14.87,91200.0,5.7319,5.7512,5.7319,5.7474,91200.0
2014-06-25 12:45:00,14.86,14.89,14.85,14.86,246300.0,5.7435,5.7551,5.7396,5.7435,246300.0
2014-06-25 12:50:00,14.85,14.87,14.84,14.87,97800.0,5.7396,5.7474,5.7358,5.7474,97800.0
2014-06-25 12:55:00,14.87,14.88,14.83,14.85,117800.0,5.7474,5.7512,5.7319,5.7396,117800.0
2014-06-25 13:00:00,14.86,14.86,14.83,14.85,80700.0,5.7435,5.7435,5.7319,5.7396,80700.0
2014-06-25 13:05:00,14.85,14.89,14.85,14.88,118200.0,5.7396,5.7551,5.7396,5.7512,118200.0
2014-06-25 13:10:00,14.87,14.87,14.84,14.86,135900.0,5.7474,5.7474,5.7358,5.7435,135900.0
2014-06-25 13:15:00,14.86,14.87,14.85,14.85,94000.0,5.7435,5.7474,5.7396,5.7396,94000.0
2014-06-25 13:20:00,14.85,14.85,14.82,14.83,113700.0,5.7396,5.7396,5.728,5.7319,113700.0
2014-06-25 13:25:00,14.83,14.83,14.78,14.8,251000.0,5.7319,5.7319,5.7126,5.7203,251000.0
2014-06-25 13:30:00,14.81,14.83,14.79,14.81,274200.0,5.7242,5.7319,5.7164,5.7242,274200.0
2014-06-25 13:35:00,14.81,14.83,14.79,14.81,192600.0,5.7242,5.7319,5.7164,5.7242,192600.0
2014-06-25 13:40:00,14.81,14.81,14.78,14.79,72100.0,5.7242,5.7242,5.7126,5.7164,72100.0
2014-06-25 13:45:00,14.79,14.8,14.78,14.79,124100.0,5.7164,5.7203,5.7126,5.7164,124100.0
2014-06-25 13:50:00,14.79,14.8,14.75,14.76,154100.0,5.7164,5.7203,5.701,5.7048,154100.0
2014-06-25 13:55:00,14.76,14.79,14.76,14.79,298000.0,5.7048,5.7164,5.7048,5.7164,298000.0
2014-06-25 14:00:00,14.79,14.8,14.77,14.78,304700.0,5.7164,5.7203,5.7087,5.7126,304700.0
2014-06-25 14:05:00,14.77,14.78,14.69,14.72,439900.0,5.7087,5.7126,5.6778,5.6894,439900.0
2014-06-25 14:10:00,14.72,14.72,14.67,14.68,395900.0,5.6894,5.6894,5.6701,5.6739,395900.0
2014-06-25 14:15:00,14.69,14.72,14.68,14.71,327700.0,5.6778,5.6894,5.6739,5.6855,327700.0
2014-06-25 14:20:00,14.7,14.72,14.65,14.66,184700.0,5.6816,5.6894,5.6623,5.6662,184700.0
2014-06-25 14:25:00,14.66,14.7,14.64,14.68,267300.0,5.6662,5.6816,5.6585,5.6739,267300.0
2014-06-25 14:30:00,14.69,14.69,14.65,14.69,283100.0,5.6778,5.6778,5.6623,5.6778,283100.0
2014-06-25 14:35:00,14.68,14.74,14.68,14.74,207500.0,5.6739,5.6971,5.6739,5.6971,207500.0
2014-06-25 14:40:00,14.74,14.74,14.71,14.73,172900.0,5.6971,5.6971,5.6855,5.6932,172900.0
2014-06-25 14:45:00,14.73,14.74,14.68,14.69,442700.0,5.6932,5.6971,5.6739,5.6778,442700.0
2014-06-25 14:50:00,14.69,14.7,14.67,14.69,285000.0,5.6778,5.6816,5.6701,5.6778,285000.0
2014-06-25 14:55:00,14.69,14.71,14.67,14.71,198000.0,5.6778,5.6855,5.6701,5.6855,198000.0
2014-06-25 15:00:00,14.71,14.72,14.7,14.71,190200.0,5.6855,5.6894,5.6816,5.6855,190200.0
2014-06-25 15:05:00,14.71,14.71,14.69,14.7,96700.0,5.6855,5.6855,5.6778,5.6816,96700.0
2014-06-25 15:10:00,14.7,14.71,14.67,14.68,194500.0,5.6816,5.6855,5.6701,5.6739,194500.0
2014-06-25 15:15:00,14.68,14.7,14.67,14.7,251200.0,5.6739,5.6816,5.6701,5.6816,251200.0
2014-06-25 15:20:00,14.7,14.71,14.65,14.68,520600.0,5.6816,5.6855,5.6623,5.6739,520600.0
2014-06-25 15:25:00,14.67,14.69,14.66,14.68,258500.0,5.6701,5.6778,5.6662,5.6739,258500.0
2014-06-25 15:30:00,14.68,14.68,14.65,14.66,272700.0,5.6739,5.6739,5.6623,5.6662,272700.0
2014-06-25 15:35:00,14.66,14.72,14.66,14.72,382000.0,5.6662,5.6894,5.6662,5.6894,382000.0
2014-06-25 15:40:00,14.71,14.73,14.68,14.72,617100.0,5.6855,5.6932,5.6739,5.6894,617100.0
2014-06-25 15:45:00,14.72,14.76,14.71,14.76,458100.0,5.6894,5.7048,5.6855,5.7048,458100.0
2014-06-25 15:50:00,14.76,14.76,14.71,14.71,744300.0,5.7048,5.7048,5.6855,5.6855,744300.0
2014-06-25 15:55:00,14.71,14.75,14.71,14.75,875400.0,5.6855,5.701,5.6855,5.701,875400.0
2014-06-26 09:30:00,14.8,14.82,14.68,14.69,399200.0,5.7203,5.728,5.6739,5.6778,399200.0
2014-06-26 09:35:00,14.69,14.69,14.5,14.61,880200.0,5.6778,5.6778,5.6043,5.6469,880200.0
2014-06-26 09:40:00,14.6,14.6,14.52,14.56,418800.0,5.643,5.643,5.6121,5.6275,418800.0
2014-06-26 09:45:00,14.56,14.56,14.46,14.48,476000.0,5.6275,5.6275,5.5889,5.5966,476000.0
2014-06-26 09:50:00,14.48,14.51,14.43,14.5,424100.0,5.5966,5.6082,5.5773,5.6043,424100.0
2014-06-26 09:55:00,14.5,14.61,14.48,14.58,327500.0,5.6043,5.6469,5.5966,5.6353,327500.0
2014-06-26 10:00:00,14.57,14.62,14.56,14.6,317300.0,5.6314,5.6507,5.6275,5.643,317300.0
2014-06-26 10:05:00,14.59,14.61,14.53,14.6,424500.0,5.6391,5.6469,5.6159,5.643,424500.0
2014-06-26 10:10:00,14.6,14.63,14.57,14.57,246800.0,5.643,5.6546,5.6314,5.6314,246800.0
2014-06-26 10:15:00,14.57,14.61,14.57,14.59,133600.0,5.6314,5.6469,5.6314,5.6391,133600.0
2014-06-26 10:20:00,14.59,14.71,14.59,14.7,174800.0,5.6391,5.6855,5.6391,5.6816,174800.0
2014-06-26 10:25:00,14.7,14.8,14.68,14.75,263900.0,5.6816,5.7203,5.6739,5.701,263900.0
2014-06-26 10:30:00,14.74,14.76,14.66,14.71,263100.0,5.6971,5.7048,5.6662,5.6855,263100.0
2014-06-26 10:35:00,14.71,14.73,14.65,14.69,204000.0,5.6855,5.6932,5.6623,5.6778,204000.0
2014-06-26 10:40:00,14.69,14.72,14.66,14.67,179100.0,5.6778,5.6894,5.6662,5.6701,179100.0
2014-06-26 10:45:00,14.68,14.7,14.67,14.69,237600.0,5.6739,5.6816,5.6701,5.6778,237600.0
2014-06-26 10:50:00,14.7,14.74,14.69,14.7,287500.0,5.6816,5.6971,5.6778,5.6816,287500.0
2014-06-26 10:55:00,14.7,14.7,14.65,14.67,133800.0,5.6816,5.6816,5.6623,5.6701,133800.0
2014-06-26 11:00:00,14.68,14.7,14.63,14.65,192800.0,5.6739,5.6816,5.6546,5.6623,192800.0
2014-06-26 11:05:00,14.64,14.67,14.62,14.66,322900.0,5.6585,5.6701,5.6507,5.6662,322900.0
2014-06-26 11:10:00,14.66,14.7,14.65,14.7,83000.0,5.6662,5.6816,5.6623,5.6816,83000.0
2014-06-26 11:15:00,14.7,14.72,14.69,14.69,186900.0,5.6816,5.6894,5.6778,5.6778,186900.0
2014-06-26 11:20:00,14.69,14.71,14.62,14.63,174200.0,5.6778,5.6855,5.6507,5.6546,174200.0
2014-06-26 11:25:00,14.63,14.63,14.6,14.62,64600.0,5.6546,5.6546,5.643,5.6507,64600.0
2014-06-26 11:30:00,14.62,14.66,14.6,14.66,157700.0,5.6507,5.6662,5.643,5.6662,157700.0
2014-06-26 11:35:00,14.66,14.66,14.63,14.65,239000.0,5.6662,5.6662,5.6546,5.6623,239000.0
2014-06-26 11:40:00,14.64,14.65,14.57,14.57,300100.0,5.6585,5.6623,5.6314,5.6314,300100.0
2014-06-26 11:45:00,14.57,14.63,14.57,14.62,129100.0,5.6314,5.6546,5.6314,5.6507,129100.0
2014-06-26 11:50:00,14.62,14.69,14.61,14.66,114900.0,5.6507,5.6778,5.6469,5.6662,114900.0
2014-06-26 11:55:00,14.66,14.68,14.63,14.68,71100.0,5.6662,5.6739,5.6546,5.6739,71100.0
2014-06-26 12:00:00,14.68,14.68,14.64,14.65,57100.0,5.6739,5.6739,5.6585,5.6623,57100.0
2014-06-26 12:05:00,14.65,14.66,14.62,14.65,89100.0,5.6623,5.6662,5.6507,5.6623,89100.0
2014-06-26 12:10:00,14.65,14.65,14.62,14.65,61000.0,5.6623,5.6623,5.6507,5.6623,61000.0
2014-06-26 12:15:00,14.65,14.66,14.63,14.65,37400.0,5.6623,5.6662,5.6546,5.6623,37400.0
2014-06-26 12:20:00,14.65,14.67,14.63,14.67,59700.0,5.6623,5.6701,5.6546,5.6701,59700.0
2014-06-26 12:25:00,14.67,14.67,14.63,14.66,185600.0,5.6701,5.6701,5.6546,5.6662,185600.0
2014-06-26 12:30:00,14.65,14.69,14.65,14.67,64600.0,5.6623,5.6778,5.6623,5.6701,64600.0
2014-06-26 12:35:00,14.68,14.7,14.67,14.68,94700.0,5.6739,5.6816,5.6701,5.6739,94700.0
2014-06-26 12:40:00,14.68,14.7,14.66,14.66,45700.0,5.6739,5.6816,5.6662,5.6662,45700.0
2014-06-26 12:45:00,14.66,14.69,14.66,14.68,110200.0,5.6662,5.6778,5.6662,5.6739,110200.0
2014-06-26 12:50:00,14.68,14.68,14.66,14.66,34800.0,5.6739,5.6739,5.6662,5.6662,34800.0
2014-06-26 12:55:00,14.66,14.68,14.65,14.66,51600.0,5.6662,5.6739,5.6623,5.6662,51600.0
2014-06-26 13:00:00,14.65,14.69,14.64,14.65,145100.0,5.6623,5.6778,5.6585,5.6623,145100.0
2014-06-26 13:05:00,14.64,14.67,14.64,14.67,101800.0,5.6585,5.6701,5.6585,5.6701,101800.0
2014-06-26 13:10:00,14.66,14.75,14.66,14.72,142700.0,5.6662,5.701,5.6662,5.6894,142700.0
2014-06-26 13:15:00,14.73,14.74,14.71,14.74,58400.0,5.6932,5.6971,5.6855,5.6971,58400.0
2014-06-26 13:20:00,14.74,14.77,14.73,14.76,106500.0,5.6971,5.7087,5.6932,5.7048,106500.0
2014-06-26 13:25:00,14.76,14.82,14.76,14.8,217900.0,5.7048,5.728,5.7048,5.7203,217900.0
2014-06-26 13:30:00,14.8,14.8,14.74,14.75,95200.0,5.7203,5.7203,5.6971,5.701,95200.0
2014-06-26 13:35:00,14.75,14.75,14.69,14.71,96900.0,5.701,5.701,5.6778,5.6855,96900.0
2014-06-26 13:40:00,14.71,14.76,14.71,14.76,85400.0,5.6855,5.7048,5.6855,5.7048,85400.0
2014-06-26 13:45:00,14.76,14.77,14.73,14.74,95700.0,5.7048,5.7087,5.6932,5.6971,95700.0
2014-06-26 13:50:00,14.74,14.76,14.71,14.75,104000.0,5.6971,5.7048,5.6855,5.701,104000.0
2014-06-26 13:55:00,14.75,14.75,14.71,14.73,148900.0,5.701,5.701,5.6855,5.6932,148900.0
2014-06-26 14:00:00,14.73,14.74,14.71,14.72,76900.0,5.6932,5.6971,5.6855,5.6894,76900.0
2014-06-26 14:05:00,14.72,14.73,14.7,14.7,59300.0,5.6894,5.6932,5.6816,5.6816,59300.0
2014-06-26 14:10:00,14.7,14.72,14.68,14.71,130000.0,5.6816,5.6894,5.6739,5.6855,130000.0
2014-06-26 14:15:00,14.7,14.72,14.69,14.7,89400.0,5.6816,5.6894,5.6778,5.6816,89400.0
2014-06-26 14:20:00,14.7,14.73,14.69,14.69,166800.0,5.6816,5.6932,5.6778,5.6778,166800.0
2014-06-26 14:25:00,14.7,14.72,14.69,14.71,67600.0,5.6816,5.6894,5.6778,5.6855,67600.0
2014-06-26 14:30:00,14.71,14.74,14.7,14.73,71000.0,5.6855,5.6971,5.6816,5.6932,71000.0
2014-06-26 14:35:00,14.73,14.75,14.73,14.73,99400.0,5.6932,5.701,5.6932,5.6932,99400.0
2014-06-26 14:40:00,14.74,14.77,14.74,14.76,123900.0,5.6971,5.7087,5.6971,5.7048,123900.0
2014-06-26 14:45:00,14.77,14.78,14.75,14.78,163000.0,5.7087,5.7126,5.701,5.7126,163000.0
2014-06-26 14:50:00,14.78,14.79,14.75,14.79,135600.0,5.7126,5.7164,5.701,5.7164,135600.0
2014-06-26 14:55:00,14.79,14.79,14.75,14.78,133300.0,5.7164,5.7164,5.701,5.7126,133300.0
2014-06-26 15:00:00,14.78,14.78,14.76,14.78,103200.0,5.7126,5.7126,5.7048,5.7126,103200.0
2014-06-26 15:05:00,14.78,14.79,14.76,14.78,246000.0,5.7126,5.7164,5.7048,5.7126,246000.0
2014-06-26 15:10:00,14.78,14.79,14.77,14.79,123600.0,5.7126,5.7164,5.7087,5.7164,123600.0
2014-06-26 15:15:00,14.79,14.8,14.78,14.8,318700.0,5.7164,5.7203,5.7126,5.7203,318700.0
2014-06-26 15:20:00,14.8,14.81,14.79,14.79,179600.0,5.7203,5.7242,5.7164,5.7164,179600.0
2014-06-26 15:25:00,14.79,14.84,14.79,14.82,290800.0,5.7164,5.7358,5.7164,5.728,290800.0
2014-06-26 15:30:00,14.82,14.82,14.8,14.81,248900.0,5.728,5.728,5.7203,5.7242,248900.0
2014-06-26 15:35:00,14.82,14.83,14.81,14.83,157000.0,5.728,5.7319,5.7242,5.7319,157000.0
2014-06-26 15:40:00,14.83,14.83,14.77,14.78,312000.0,5.7319,5.7319,5.7087,5.7126,312000.0
2014-06-26 15:45:00,14.78,14.8,14.76,14.76,431200.0,5.7126,5.7203,5.7048,5.7048,431200.0
2014-06-26 15:50:00,14.76,14.76,14.74,14.76,354200.0,5.7048,5.7048,5.6971,5.7048,354200.0
2014-06-26 15:55:00,14.75,14.81,14.75,14.8,759900.0,5.701,5.7242,5.701,5.7203,759900.0
2014-06-27 09:30:00,14.75,14.76,14.67,14.71,318400.0,5.701,5.7048,5.6701,5.6855,318400.0
2014-06-27 09:35:00,14.71,14.73,14.66,14.71,179100.0,5.6855,5.6932,5.6662,5.6855,179100.0
2014-06-27 09:40:00,14.7,14.72,14.68,14.7,232000.0,5.6816,5.6894,5.6739,5.6816,232000.0
2014-06-27 09:45:00,14.71,14.73,14.7,14.71,213400.0,5.6855,5.6932,5.6816,5.6855,213400.0
2014-06-27 09:50:00,14.71,14.72,14.7,14.71,102900.0,5.6855,5.6894,5.6816,5.6855,102900.0
2014-06-27 09:55:00,14.7,14.74,14.7,14.71,110000.0,5.6816,5.6971,5.6816,5.6855,110000.0
2014-06-27 10:00:00,14.71,14.76,14.71,14.72,147100.0,5.6855,5.7048,5.6855,5.6894,147100.0
2014-06-27 10:05:00,14.71,14.73,14.68,14.72,228400.0,5.6855,5.6932,5.6739,5.6894,228400.0
2014-06-27 10:10:00,14.71,14.73,14.69,14.73,102400.0,5.6855,5.6932,5.6778,5.6932,102400.0
2014-06-27 10:15:00,14.72,14.75,14.72,14.73,176900.0,5.6894,5.701,5.6894,5.6932,176900.0
2014-06-27 10:20:00,14.73,14.8,14.73,14.8,303100.0,5.6932,5.7203,5.6932,5.7203,303100.0
2014-06-27 10:25:00,14.79,14.8,14.77,14.79,128600.0,5.7164,5.7203,5.7087,5.7164,128600.0
2014-06-27 10:30:00,14.78,14.79,14.76,14.78,128000.0,5.7126,5.7164,5.7048,5.7126,128000.0
2014-06-27 10:35:00,14.78,14.84,14.77,14.82,100900.0,5.7126,5.7358,5.7087,5.728,100900.0
2014-06-27 10:40:00,14.82,14.83,14.77,14.79,191500.0,5.728,5.7319,5.7087,5.7164,191500.0
2014-06-27 10:45:00,14.79,14.81,14.77,14.78,123300.0,5.7164,5.7242,5.7087,5.7126,123300.0
2014-06-27 10:50:00,14.78,14.78,14.75,14.75,81400.0,5.7126,5.7126,5.701,5.701,81400.0
2014-06-27 10:55:00,14.76,14.8,14.75,14.77,138000.0,5.7048,5.7203,5.701,5.7087,138000.0
2014-06-27 11:00:00,14.77,14.8,14.77,14.78,113800.0,5.7087,5.7203,5.7087,5.7126,113800.0
2014-06-27 11:05:00,14.78,14.78,14.7,14.72,172900.0,5.7126,5.7126,5.6816,5.6894,172900.0
2014-06-27 11:10:00,14.72,14.73,14.68,14.71,230400.0,5.6894,5.6932,5.6739,5.6855,230400.0
2014-06-27 11:15:00,14.71,14.71,14.67,14.71,256400.0,5.6855,5.6855,5.6701,5.6855,256400.0
2014-06-27 11:20:00,14.71,14.72,14.7,14.71,163300.0,5.6855,5.6894,5.6816,5.6855,163300.0
2014-06-27 11:25:00,14.71,14.72,14.7,14.7,142400.0,5.6855,5.6894,5.6816,5.6816,142400.0
2014-06-27 11:30:00,14.7,14.7,14.67,14.69,89400.0,5.6816,5.6816,5.6701,5.6778,89400.0
2014-06-27 11:35:00,14.68,14.71,14.68,14.69,159000.0,5.6739,5.6855,5.6739,5.6778,159000.0
2014-06-27 11:40:00,14.7,14.71,14.68,14.7,57300.0,5.6816,5.6855,5.6739,5.6816,57300.0
2014-06-27 11:45:00,14.7,14.7,14.68,14.7,82300.0,5.6816,5.6816,5.6739,5.6816,82300.0
2014-06-27 11:50:00,14.7,14.72,14.68,14.69,242200.0,5.6816,5.6894,5.6739,5.6778,242200.0
2014-06-27 11:55:00,14.69,14.72,14.69,14.7,78900.0,5.6778,5.6894,5.6778,5.6816,78900.0
2014-06-27 12:00:00,14.7,14.71,14.67,14.68,94100.0,5.6816,5.6855,5.6701,5.6739,94100.0
2014-06-27 12:05:00,14.69,14.7,14.68,14.68,43100.0,5.6778,5.6816,5.6739,5.6739,43100.0
2014-06-27 12:10:00,14.69,14.7,14.68,14.7,51500.0,5.6778,5.6816,5.6739,5.6816,51500.0
2014-06-27 12:15:00,14.7,14.7,14.66,14.68,67400.0,5.6816,5.6816,5.6662,5.6739,67400.0
2014-06-27 12:20:00,14.68,14.69,14.66,14.66,46800.0,5.6739,5.6778,5.6662,5.6662,46800.0
2014-06-27 12:25:00,14.66,14.69,14.64,14.69,203800.0,5.6662,5.6778,5.6585,5.6778,203800.0
2014-06-27 12:30:00,14.68,14.69,14.67,14.67,46500.0,5.6739,5.6778,5.6701,5.6701,46500.0
2014-06-27 12:35:00,14.66,14.69,14.66,14.67,82200.0,5.6662,5.6778,5.6662,5.6701,82200.0
2014-06-27 12:40:00,14.67,14.69,14.67,14.67,126700.0,5.6701,5.6778,5.6701,5.6701,126700.0
2014-06-27 12:45:00,14.67,14.69,14.65,14.66,80800.0,5.6701,5.6778,5.6623,5.6662,80800.0
2014-06-27 12:50:00,14.65,14.65,14.62,14.63,119200.0,5.6623,5.6623,5.6507,5.6546,119200.0
2014-06-27 12:55:00,14.63,14.64,14.6,14.62,143200.0,5.6546,5.6585,5.643,5.6507,143200.0
2014-06-27 13:00:00,14.62,14.63,14.59,14.59,98300.0,5.6507,5.6546,5.6391,5.6391,98300.0
2014-06-27 13:05:00,14.6,14.62,14.58,14.58,107800.0,5.643,5.6507,5.6353,5.6353,107800.0
2014-06-27 13:10:00,14.59,14.6,14.55,14.58,122700.0,5.6391,5.643,5.6237,5.6353,122700.0
2014-06-27 13:15:00,14.57,14.57,14.51,14.53,211900.0,5.6314,5.6314,5.6082,5.6159,211900.0
2014-06-27 13:20:00,14.52,14.55,14.51,14.53,191900.0,5.6121,5.6237,5.6082,5.6159,191900.0
2014-06-27 13:25:00,14.54,14.6,14.52,14.6,284200.0,5.6198,5.643,5.6121,5.643,284200.0
2014-06-27 13:30:00,14.6,14.61,14.56,14.6,117100.0,5.643,5.6469,5.6275,5.643,117100.0
2014-06-27 13:35:00,14.6,14.62,14.56,14.56,154000.0,5.643,5.6507,5.6275,5.6275,154000.0
2014-06-27 13:40:00,14.55,14.59,14.55,14.57,75000.0,5.6237,5.6391,5.6237,5.6314,75000.0
2014-06-27 13:45:00,14.57,14.58,14.54,14.55,119900.0,5.6314,5.6353,5.6198,5.6237,119900.0
2014-06-27 13:50:00,14.56,14.58,14.55,14.57,54500.0,5.6275,5.6353,5.6237,5.6314,54500.0
2014-06-27 13:55:00,14.57,14.6,14.56,14.58,124100.0,5.6314,5.643,5.6275,5.6353,124100.0
2014-06-27 14:00:00,14.58,14.62,14.58,14.62,87700.0,5.6353,5.6507,5.6353,5.6507,87700.0
2014-06-27 14:05:00,14.61,14.62,14.59,14.6,77800.0,5.6469,5.6507,5.6391,5.643,77800.0
2014-06-27 14:10:00,14.59,14.6,14.56,14.56,61800.0,5.6391,5.643,5.6275,5.6275,61800.0
2014-06-27 14:15:00,14.57,14.57,14.54,14.55,125400.0,5.6314,5.6314,5.6198,5.6237,125400.0
2014-06-27 14:20:00,14.54,14.56,14.53,14.56,122700.0,5.6198,5.6275,5.6159,5.6275,122700.0
2014-06-27 14:25:00,14.56,14.58,14.55,14.57,75500.0,5.6275,5.6353,5.6237,5.6314,75500.0
2014-06-27 14:30:00,14.57,14.57,14.56,14.56,25400.0,5.6314,5.6314,5.6275,5.6275,25400.0
2014-06-27 14:35:00,14.56,14.57,14.55,14.56,64300.0,5.6275,5.6314,5.6237,5.6275,64300.0
2014-06-27 14:40:00,14.57,14.57,14.54,14.54,50900.0,5.6314,5.6314,5.6198,5.6198,50900.0
2014-06-27 14:45:00,14.54,14.55,14.53,14.54,97300.0,5.6198,5.6237,5.6159,5.6198,97300.0
2014-06-27 14:50:00,14.54,14.56,14.52,14.54,94700.0,5.6198,5.6275,5.6121,5.6198,94700.0
2014-06-27 14:55:00,14.54,14.55,14.53,14.54,60900.0,5.6198,5.6237,5.6159,5.6198,60900.0
2014-06-27 15:00:00,14.54,14.57,14.53,14.57,158700.0,5.6198,5.6314,5.6159,5.6314,158700.0
2014-06-27 15:05:00,14.57,14.58,14.56,14.57,120200.0,5.6314,5.6353,5.6275,5.6314,120200.0
2014-06-27 15:10:00,14.57,14.58,14.56,14.58,187700.0,5.6314,5.6353,5.6275,5.6353,187700.0
2014-06-27 15:15:00,14.58,14.59,14.58,14.58,66700.0,5.6353,5.6391,5.6353,5.6353,66700.0
2014-06-27 15:20:00,14.58,14.59,14.58,14.58,151100.0,5.6353,5.6391,5.6353,5.6353,151100.0
2014-06-27 15:25:00,14.58,14.59,14.57,14.59,88600.0,5.6353,5.6391,5.6314,5.6391,88600.0
2014-06-27 15:30:00,14.59,14.63,14.59,14.6,283300.0,5.6391,5.6546,5.6391,5.643,283300.0
2014-06-27 15:35:00,14.6,14.6,14.58,14.6,101900.0,5.643,5.643,5.6353,5.643,101900.0
2014-06-27 15:40:00,14.6,14.64,14.6,14.64,243600.0,5.643,5.6585,5.643,5.6585,243600.0
2014-06-27 15:45:00,14.64,14.65,14.62,14.63,404400.0,5.6585,5.6623,5.6507,5.6546,404400.0
2014-06-27 15:50:00,14.64,14.65,14.63,14.65,278000.0,5.6585,5.6623,5.6546,5.6623,278000.0
2014-06-27 15:55:00,14.65,14.66,14.63,14.63,555100.0,5.6623,5.6662,5.6546,5.6546,555100.0
2014-06-30 09:30:00,14.8,14.8,14.64,14.65,654000.0,5.7203,5.7203,5.6585,5.6623,654000.0
2014-06-30 09:35:00,14.65,14.74,14.65,14.65,409800.0,5.6623,5.6971,5.6623,5.6623,409800.0
2014-06-30 09:40:00,14.65,14.67,14.59,14.62,482400.0,5.6623,5.6701,5.6391,5.6507,482400.0
2014-06-30 09:45:00,14.62,14.64,14.58,14.58,265200.0,5.6507,5.6585,5.6353,5.6353,265200.0
2014-06-30 09:50:00,14.59,14.61,14.56,14.58,242600.0,5.6391,5.6469,5.6275,5.6353,242600.0
2014-06-30 09:55:00,14.57,14.58,14.53,14.54,204300.0,5.6314,5.6353,5.6159,5.6198,204300.0
2014-06-30 10:00:00,14.54,14.55,14.5,14.52,296500.0,5.6198,5.6237,5.6043,5.6121,296500.0
2014-06-30 10:05:00,14.52,14.56,14.47,14.56,323800.0,5.6121,5.6275,5.5927,5.6275,323800.0
2014-06-30 10:10:00,14.56,14.6,14.54,14.58,430500.0,5.6275,5.643,5.6198,5.6353,430500.0
2014-06-30 10:15:00,14.59,14.62,14.54,14.57,126200.0,5.6391,5.6507,5.6198,5.6314,126200.0
2014-06-30 10:20:00,14.58,14.58,14.54,14.55,118700.0,5.6353,5.6353,5.6198,5.6237,118700.0
2014-06-30 10:25:00,14.54,14.6,14.54,14.56,129800.0,5.6198,5.643,5.6198,5.6275,129800.0
2014-06-30 10:30:00,14.57,14.57,14.51,14.54,134600.0,5.6314,5.6314,5.6082,5.6198,134600.0
2014-06-30 10:35:00,14.54,14.54,14.51,14.54,107200.0,5.6198,5.6198,5.6082,5.6198,107200.0
2014-06-30 10:40:00,14.54,14.61,14.54,14.61,112500.0,5.6198,5.6469,5.6198,5.6469,112500.0
2014-06-30 10:45:00,14.61,14.63,14.59,14.61,153900.0,5.6469,5.6546,5.6391,5.6469,153900.0
2014-06-30 10:50:00,14.6,14.61,14.58,14.58,80900.0,5.643,5.6469,5.6353,5.6353,80900.0
2014-06-30 10:55:00,14.58,14.6,14.55,14.59,110800.0,5.6353,5.643,5.6237,5.6391,110800.0
2014-06-30 11:00:00,14.59,14.61,14.58,14.6,68000.0,5.6391,5.6469,5.6353,5.643,68000.0
2014-06-30 11:05:00,14.59,14.59,14.54,14.55,148900.0,5.6391,5.6391,5.6198,5.6237,148900.0
2014-06-30 11:10:00,14.54,14.56,14.49,14.52,138800.0,5.6198,5.6275,5.6005,5.6121,138800.0
2014-06-30 11:15:00,14.52,14.52,14.5,14.51,76600.0,5.6121,5.6121,5.6043,5.6082,76600.0
2014-06-30 11:20:00,14.51,14.55,14.51,14.54,78000.0,5.6082,5.6237,5.6082,5.6198,78000.0
2014-06-30 11:25:00,14.54,14.57,14.53,14.55,109700.0,5.6198,5.6314,5.6159,5.6237,109700.0
2014-06-30 11:30:00,14.55,14.56,14.52,14.52,133900.0,5.6237,5.6275,5.6121,5.6121,133900.0
2014-06-30 11:35:00,14.53,14.53,14.48,14.51,84700.0,5.6159,5.6159,5.5966,5.6082,84700.0
2014-06-30 11:40:00,14.5,14.5,14.48,14.5,99300.0,5.6043,5.6043,5.5966,5.6043,99300.0
2014-06-30 11:45:00,14.51,14.52,14.49,14.49,85300.0,5.6082,5.6121,5.6005,5.6005,85300.0
2014-06-30 11:50:00,14.5,14.52,14.49,14.52,68100.0,5.6043,5.6121,5.6005,5.6121,68100.0
2014-06-30 11:55:00,14.51,14.56,14.5,14.56,70500.0,5.6082,5.6275,5.6043,5.6275,70500.0
2014-06-30 12:00:00,14.56,14.57,14.54,14.54,119200.0,5.6275,5.6314,5.6198,5.6198,119200.0
2014-06-30 12:05:00,14.55,14.57,14.54,14.54,61300.0,5.6237,5.6314,5.6198,5.6198,61300.0
2014-06-30 12:10:00,14.54,14.56,14.52,14.52,47400.0,5.6198,5.6275,5.6121,5.6121,47400.0
2014-06-30 12:15:00,14.53,14.56,14.51,14.56,112700.0,5.6159,5.6275,5.6082,5.6275,112700.0
2014-06-30 12:20:00,14.56,14.56,14.53,14.56,54900.0,5.6275,5.6275,5.6159,5.6275,54900.0
2014-06-30 12:25:00,14.56,14.56,14.52,14.53,57600.0,5.6275,5.6275,5.6121,5.6159,57600.0
2014-06-30 12:30:00,14.54,14.54,14.5,14.51,68400.0,5.6198,5.6198,5.6043,5.6082,68400.0
2014-06-30 12:35:00,14.51,14.51,14.5,14.51,21500.0,5.6082,5.6082,5.6043,5.6082,21500.0
2014-06-30 12:40:00,14.51,14.53,14.5,14.52,78700.0,5.6082,5.6159,5.6043,5.6121,78700.0
2014-06-30 12:45:00,14.52,14.53,14.51,14.52,24700.0,5.6121,5.6159,5.6082,5.6121,24700.0
2014-06-30 12:50:00,14.52,14.53,14.49,14.5,133000.0,5.6121,5.6159,5.6005,5.6043,133000.0
2014-06-30 12:55:00,14.5,14.51,14.49,14.49,51000.0,5.6043,5.6082,5.6005,5.6005,51000.0
2014-06-30 13:00:00,14.5,14.52,14.48,14.49,131900.0,5.6043,5.6121,5.5966,5.6005,131900.0
2014-06-30 13:05:00,14.49,14.52,14.48,14.5,65500.0,5.6005,5.6121,5.5966,5.6043,65500.0
2014-06-30 13:10:00,14.5,14.54,14.5,14.54,43100.0,5.6043,5.6198,5.6043,5.6198,43100.0
2014-06-30 13:15:00,14.54,14.54,14.51,14.52,52200.0,5.6198,5.6198,5.6082,5.6121,52200.0
2014-06-30 13:20:00,14.52,14.52,14.48,14.48,81400.0,5.6121,5.6121,5.5966,5.5966,81400.0
2014-06-30 13:25:00,14.49,14.5,14.45,14.5,212700.0,5.6005,5.6043,5.585,5.6043,212700.0
2014-06-30 13:30:00,14.49,14.53,14.48,14.51,88100.0,5.6005,5.6159,5.5966,5.6082,88100.0
2014-06-30 13:35:00,14.51,14.51,14.48,14.48,37100.0,5.6082,5.6082,5.5966,5.5966,37100.0
2014-06-30 13:40:00,14.48,14.5,14.48,14.5,54700.0,5.5966,5.6043,5.5966,5.6043,54700.0
2014-06-30 13:45:00,14.5,14.52,14.48,14.51,72800.0,5.6043,5.6121,5.5966,5.6082,72800.0
2014-06-30 13:50:00,14.51,14.52,14.49,14.52,58400.0,5.6082,5.6121,5.6005,5.6121,58400.0
2014-06-30 13:55:00,14.51,14.52,14.49,14.5,140500.0,5.6082,5.6121,5.6005,5.6043,140500.0
2014-06-30 14:00:00,14.5,14.53,14.5,14.53,107600.0,5.6043,5.6159,5.6043,5.6159,107600.0
2014-06-30 14:05:00,14.52,14.55,14.51,14.54,179300.0,5.6121,5.6237,5.6082,5.6198,179300.0
2014-06-30 14:10:00,14.54,14.6,14.53,14.59,118900.0,5.6198,5.643,5.6159,5.6391,118900.0
2014-06-30 14:15:00,14.59,14.59,14.55,14.57,95400.0,5.6391,5.6391,5.6237,5.6314,95400.0
2014-06-30 14:20:00,14.57,14.58,14.56,14.57,67500.0,5.6314,5.6353,5.6275,5.6314,67500.0
2014-06-30 14:25:00,14.57,14.59,14.55,14.56,81600.0,5.6314,5.6391,5.6237,5.6275,81600.0
2014-06-30 14:30:00,14.56,14.58,14.55,14.58,110000.0,5.6275,5.6353,5.6237,5.6353,110000.0
2014-06-30 14:35:00,14.58,14.6,14.56,14.59,187200.0,5.6353,5.643,5.6275,5.6391,187200.0
2014-06-30 14:40:00,14.58,14.58,14.55,14.57,112000.0,5.6353,5.6353,5.6237,5.6314,112000.0
2014-06-30 14:45:00,14.57,14.58,14.55,14.55,87600.0,5.6314,5.6353,5.6237,5.6237,87600.0
2014-06-30 14:50:00,14.56,14.6,14.55,14.59,165500.0,5.6275,5.643,5.6237,5.6391,165500.0
2014-06-30 14:55:00,14.58,14.6,14.56,14.6,84200.0,5.6353,5.643,5.6275,5.643,84200.0
2014-06-30 15:00:00,14.59,14.6,14.55,14.57,176300.0,5.6391,5.643,5.6237,5.6314,176300.0
2014-06-30 15:05:00,14.57,14.58,14.55,14.55,78600.0,5.6314,5.6353,5.6237,5.6237,78600.0
2014-06-30 15:10:00,14.55,14.57,14.55,14.56,69800.0,5.6237,5.6314,5.6237,5.6275,69800.0
2014-06-30 15:15:00,14.56,14.57,14.56,14.56,78400.0,5.6275,5.6314,5.6275,5.6275,78400.0
2014-06-30 15:20:00,14.56,14.58,14.56,14.58,111000.0,5.6275,5.6353,5.6275,5.6353,111000.0
2014-06-30 15:25:00,14.58,14.59,14.57,14.59,130500.0,5.6353,5.6391,5.6314,5.6391,130500.0
2014-06-30 15:30:00,14.59,14.62,14.58,14.62,231200.0,5.6391,5.6507,5.6353,5.6507,231200.0
2014-06-30 15:35:00,14.62,14.64,14.61,14.64,179300.0,5.6507,5.6585,5.6469,5.6585,179300.0
2014-06-30 15:40:00,14.64,14.64,14.61,14.62,310400.0,5.6585,5.6585,5.6469,5.6507,310400.0
2014-06-30 15:45:00,14.61,14.65,14.61,14.64,503500.0,5.6469,5.6623,5.6469,5.6585,503500.0
2014-06-30 15:50:00,14.64,14.65,14.63,14.65,462800.0,5.6585,5.6623,5.6546,5.6623,462800.0
2014-06-30 15:55:00,14.65,14.66,14.63,14.64,997500.0,5.6623,5.6662,5.6546,5.6585,997500.0
2014-07-01 09:30:00,14.7,14.78,14.68,14.75,309300.0,5.6816,5.7126,5.6739,5.701,309300.0
2014-07-01 09:35:00,14.75,14.77,14.67,14.75,281900.0,5.701,5.7087,5.6701,5.701,281900.0
2014-07-01 09:40:00,14.75,14.76,14.69,14.69,243700.0,5.701,5.7048,5.6778,5.6778,243700.0
2014-07-01 09:45:00,14.69,14.74,14.64,14.73,325000.0,5.6778,5.6971,5.6585,5.6932,325000.0
2014-07-01 09:50:00,14.73,14.8,14.73,14.77,379900.0,5.6932,5.7203,5.6932,5.7087,379900.0
2014-07-01 09:55:00,14.77,14.79,14.76,14.78,152000.0,5.7087,5.7164,5.7048,5.7126,152000.0
2014-07-01 10:00:00,14.78,14.81,14.75,14.76,237700.0,5.7126,5.7242,5.701,5.7048,237700.0
2014-07-01 10:05:00,14.76,14.77,14.67,14.68,219100.0,5.7048,5.7087,5.6701,5.6739,219100.0
2014-07-01 10:10:00,14.67,14.68,14.63,14.64,209500.0,5.6701,5.6739,5.6546,5.6585,209500.0
2014-07-01 10:15:00,14.64,14.65,14.55,14.57,247200.0,5.6585,5.6623,5.6237,5.6314,247200.0
2014-07-01 10:20:00,14.57,14.61,14.57,14.57,120000.0,5.6314,5.6469,5.6314,5.6314,120000.0
2014-07-01 10:25:00,14.56,14.59,14.54,14.57,161800.0,5.6275,5.6391,5.6198,5.6314,161800.0
2014-07-01 10:30:00,14.57,14.59,14.56,14.57,137700.0,5.6314,5.6391,5.6275,5.6314,137700.0
2014-07-01 10:35:00,14.56,14.57,14.5,14.51,134300.0,5.6275,5.6314,5.6043,5.6082,134300.0
2014-07-01 10:40:00,14.51,14.53,14.5,14.53,110800.0,5.6082,5.6159,5.6043,5.6159,110800.0
2014-07-01 10:45:00,14.53,14.55,14.52,14.55,106100.0,5.6159,5.6237,5.6121,5.6237,106100.0
2014-07-01 10:50:00,14.54,14.54,14.52,14.52,81600.0,5.6198,5.6198,5.6121,5.6121,81600.0
2014-07-01 10:55:00,14.53,14.54,14.51,14.53,147100.0,5.6159,5.6198,5.6082,5.6159,147100.0
2014-07-01 11:00:00,14.53,14.53,14.5,14.5,74600.0,5.6159,5.6159,5.6043,5.6043,74600.0
2014-07-01 11:05:00,14.51,14.51,14.46,14.48,253400.0,5.6082,5.6082,5.5889,5.5966,253400.0
2014-07-01 11:10:00,14.48,14.49,14.43,14.45,303400.0,5.5966,5.6005,5.5773,5.585,303400.0
2014-07-01 11:15:00,14.45,14.48,14.44,14.48,128100.0,5.585,5.5966,5.5812,5.5966,128100.0
2014-07-01 11:20:00,14.48,14.49,14.45,14.45,109900.0,5.5966,5.6005,5.585,5.585,109900.0
2014-07-01 11:25:00,14.46,14.47,14.44,14.45,100500.0,5.5889,5.5927,5.5812,5.585,100500.0
2014-07-01 11:30:00,14.45,14.45,14.38,14.39,205900.0,5.585,5.585,5.558,5.5618,205900.0
2014-07-01 11:35:00,14.39,14.42,14.38,14.4,141100.0,5.5618,5.5734,5.558,5.5657,141100.0
2014-07-01 11:40:00,14.39,14.41,14.36,14.38,226000.0,5.5618,5.5696,5.5502,5.558,226000.0
2014-07-01 11:45:00,14.38,14.41,14.37,14.4,96700.0,5.558,5.5696,5.5541,5.5657,96700.0
2014-07-01 11:50:00,14.41,14.45,14.4,14.45,222000.0,5.5696,5.585,5.5657,5.585,222000.0
2014-07-01 11:55:00,14.44,14.47,14.44,14.46,208400.0,5.5812,5.5927,5.5812,5.5889,208400.0
2014-07-01 12:00:00,14.46,14.48,14.43,14.43,161100.0,5.5889,5.5966,5.5773,5.5773,161100.0
2014-07-01 12:05:00,14.43,14.44,14.41,14.44,52100.0,5.5773,5.5812,5.5696,5.5812,52100.0
2014-07-01 12:10:00,14.44,14.44,14.42,14.43,52500.0,5.5812,5.5812,5.5734,5.5773,52500.0
2014-07-01 12:15:00,14.43,14.45,14.42,14.43,50500.0,5.5773,5.585,5.5734,5.5773,50500.0
2014-07-01 12:20:00,14.43,14.44,14.42,14.43,85000.0,5.5773,5.5812,5.5734,5.5773,85000.0
2014-07-01 12:25:00,14.43,14.44,14.43,14.43,41000.0,5.5773,5.5812,5.5773,5.5773,41000.0
2014-07-01 12:30:00,14.43,14.45,14.43,14.45,111600.0,5.5773,5.585,5.5773,5.585,111600.0
2014-07-01 12:35:00,14.44,14.46,14.43,14.43,116200.0,5.5812,5.5889,5.5773,5.5773,116200.0
2014-07-01 12:40:00,14.44,14.44,14.42,14.42,36800.0,5.5812,5.5812,5.5734,5.5734,36800.0
2014-07-01 12:45:00,14.43,14.48,14.43,14.47,168100.0,5.5773,5.5966,5.5773,5.5927,168100.0
2014-07-01 12:50:00,14.47,14.47,14.46,14.47,64400.0,5.5927,5.5927,5.5889,5.5927,64400.0
2014-07-01 12:55:00,14.47,14.47,14.42,14.44,99800.0,5.5927,5.5927,5.5734,5.5812,99800.0
2014-07-01 13:00:00,14.44,14.44,14.42,14.42,103500.0,5.5812,5.5812,5.5734,5.5734,103500.0
2014-07-01 13:05:00,14.42,14.43,14.38,14.41,197500.0,5.5734,5.5773,5.558,5.5696,197500.0
2014-07-01 13:10:00,14.41,14.43,14.4,14.42,74600.0,5.5696,5.5773,5.5657,5.5734,74600.0
2014-07-01 13:15:00,14.42,14.42,14.39,14.4,142800.0,5.5734,5.5734,5.5618,5.5657,142800.0
2014-07-01 13:20:00,14.4,14.43,14.4,14.42,75700.0,5.5657,5.5773,5.5657,5.5734,75700.0
2014-07-01 13:25:00,14.43,14.45,14.42,14.43,53500.0,5.5773,5.585,5.5734,5.5773,53500.0
2014-07-01 13:30:00,14.43,14.43,14.42,14.43,34200.0,5.5773,5.5773,5.5734,5.5773,34200.0
2014-07-01 13:35:00,14.43,14.43,14.39,14.4,142400.0,5.5773,5.5773,5.5618,5.5657,142400.0
2014-07-01 13:40:00,14.39,14.43,14.39,14.4,77600.0,5.5618,5.5773,5.5618,5.5657,77600.0
2014-07-01 13:45:00,14.4,14.46,14.4,14.45,178700.0,5.5657,5.5889,5.5657,5.585,178700.0
2014-07-01 13:50:00,14.45,14.46,14.44,14.46,107700.0,5.585,5.5889,5.5812,5.5889,107700.0
2014-07-01 13:55:00,14.46,14.48,14.45,14.47,116800.0,5.5889,5.5966,5.585,5.5927,116800.0
2014-07-01 14:00:00,14.48,14.48,14.45,14.47,127300.0,5.5966,5.5966,5.585,5.5927,127300.0
2014-07-01 14:05:00,14.47,14.53,14.47,14.52,208500.0,5.5927,5.6159,5.5927,5.6121,208500.0
2014-07-01 14:10:00,14.52,14.62,14.51,14.58,512700.0,5.6121,5.6507,5.6082,5.6353,512700.0
2014-07-01 14:15:00,14.57,14.62,14.57,14.61,208800.0,5.6314,5.6507,5.6314,5.6469,208800.0
2014-07-01 14:20:00,14.61,14.61,14.57,14.59,97100.0,5.6469,5.6469,5.6314,5.6391,97100.0
2014-07-01 14:25:00,14.59,14.61,14.56,14.56,124500.0,5.6391,5.6469,5.6275,5.6275,124500.0
2014-07-01 14:30:00,14.56,14.6,14.56,14.58,92100.0,5.6275,5.643,5.6275,5.6353,92100.0
2014-07-01 14:35:00,14.57,14.58,14.55,14.57,132700.0,5.6314,5.6353,5.6237,5.6314,132700.0
2014-07-01 14:40:00,14.57,14.58,14.55,14.55,50100.0,5.6314,5.6353,5.6237,5.6237,50100.0
2014-07-01 14:45:00,14.55,14.57,14.54,14.54,72500.0,5.6237,5.6314,5.6198,5.6198,72500.0
2014-07-01 14:50:00,14.55,14.56,14.51,14.51,121800.0,5.6237,5.6275,5.6082,5.6082,121800.0
2014-07-01 14:55:00,14.51,14.55,14.51,14.54,79000.0,5.6082,5.6237,5.6082,5.6198,79000.0
2014-07-01 15:00:00,14.53,14.53,14.51,14.51,84900.0,5.6159,5.6159,5.6082,5.6082,84900.0
2014-07-01 15:05:00,14.51,14.52,14.48,14.52,148900.0,5.6082,5.6121,5.5966,5.6121,148900.0
2014-07-01 15:10:00,14.52,14.53,14.49,14.5,108300.0,5.6121,5.6159,5.6005,5.6043,108300.0
2014-07-01 15:15:00,14.5,14.52,14.49,14.52,135600.0,5.6043,5.6121,5.6005,5.6121,135600.0
2014-07-01 15:20:00,14.52,14.53,14.51,14.53,52700.0,5.6121,5.6159,5.6082,5.6159,52700.0
2014-07-01 15:25:00,14.53,14.55,14.51,14.54,173500.0,5.6159,5.6237,5.6082,5.6198,173500.0
2014-07-01 15:30:00,14.53,14.57,14.53,14.56,109100.0,5.6159,5.6314,5.6159,5.6275,109100.0
2014-07-01 15:35:00,14.56,14.57,14.54,14.57,184900.0,5.6275,5.6314,5.6198,5.6314,184900.0
2014-07-01 15:40:00,14.58,14.58,14.55,14.57,115100.0,5.6353,5.6353,5.6237,5.6314,115100.0
2014-07-01 15:45:00,14.57,14.58,14.55,14.57,183300.0,5.6314,5.6353,5.6237,5.6314,183300.0
2014-07-01 15:50:00,14.57,14.58,14.55,14.56,274200.0,5.6314,5.6353,5.6237,5.6275,274200.0
2014-07-01 15:55:00,14.56,14.57,14.55,14.57,479200.0,5.6275,5.6314,5.6237,5.6314,479200.0
2014-07-02 09:30:00,14.54,14.58,14.49,14.49,424400.0,5.6198,5.6353,5.6005,5.6005,424400.0
2014-07-02 09:35:00,14.49,14.55,14.48,14.48,225300.0,5.6005,5.6237,5.5966,5.5966,225300.0
2014-07-02 09:40:00,14.48,14.5,14.42,14.47,260800.0,5.5966,5.6043,5.5734,5.5927,260800.0
2014-07-02 09:45:00,14.48,14.51,14.43,14.49,195200.0,5.5966,5.6082,5.5773,5.6005,195200.0
2014-07-02 09:50:00,14.49,14.53,14.49,14.52,192400.0,5.6005,5.6159,5.6005,5.6121,192400.0
2014-07-02 09:55:00,14.52,14.53,14.5,14.52,92800.0,5.6121,5.6159,5.6043,5.6121,92800.0
2014-07-02 10:00:00,14.52,14.55,14.52,14.54,178700.0,5.6121,5.6237,5.6121,5.6198,178700.0
2014-07-02 10:05:00,14.54,14.54,14.5,14.51,188300.0,5.6198,5.6198,5.6043,5.6082,188300.0
2014-07-02 10:10:00,14.51,14.52,14.5,14.5,128300.0,5.6082,5.6121,5.6043,5.6043,128300.0
2014-07-02 10:15:00,14.5,14.51,14.48,14.5,196300.0,5.6043,5.6082,5.5966,5.6043,196300.0
2014-07-02 10:20:00,14.5,14.5,14.41,14.45,477300.0,5.6043,5.6043,5.5696,5.585,477300.0
2014-07-02 10:25:00,14.45,14.47,14.42,14.46,338200.0,5.585,5.5927,5.5734,5.5889,338200.0
2014-07-02 10:30:00,14.47,14.47,14.43,14.45,260300.0,5.5927,5.5927,5.5773,5.585,260300.0
2014-07-02 10:35:00,14.45,14.45,14.42,14.42,122900.0,5.585,5.585,5.5734,5.5734,122900.0
2014-07-02 10:40:00,14.42,14.43,14.39,14.41,278300.0,5.5734,5.5773,5.5618,5.5696,278300.0
2014-07-02 10:45:00,14.41,14.5,14.39,14.5,270800.0,5.5696,5.6043,5.5618,5.6043,270800.0
2014-07-02 10:50:00,14.5,14.55,14.5,14.55,216400.0,5.6043,5.6237,5.6043,5.6237,216400.0
2014-07-02 10:55:00,14.55,14.62,14.55,14.6,211200.0,5.6237,5.6507,5.6237,5.643,211200.0
2014-07-02 11:00:00,14.6,14.61,14.57,14.57,144200.0,5.643,5.6469,5.6314,5.6314,144200.0
2014-07-02 11:05:00,14.57,14.59,14.56,14.57,135700.0,5.6314,5.6391,5.6275,5.6314,135700.0
2014-07-02 11:10:00,14.57,14.58,14.55,14.58,159500.0,5.6314,5.6353,5.6237,5.6353,159500.0
2014-07-02 11:15:00,14.58,14.6,14.54,14.54,130200.0,5.6353,5.643,5.6198,5.6198,130200.0
2014-07-02 11:20:00,14.54,14.57,14.54,14.56,158600.0,5.6198,5.6314,5.6198,5.6275,158600.0
2014-07-02 11:25:00,14.57,14.6,14.53,14.59,460400.0,5.6314,5.643,5.6159,5.6391,460400.0
2014-07-02 11:30:00,14.6,14.62,14.58,14.61,236600.0,5.643,5.6507,5.6353,5.6469,236600.0
2014-07-02 11:35:00,14.6,14.61,14.56,14.58,63900.0,5.643,5.6469,5.6275,5.6353,63900.0
2014-07-02 11:40:00,14.58,14.58,14.52,14.53,249400.0,5.6353,5.6353,5.6121,5.6159,249400.0
2014-07-02 11:45:00,14.53,14.57,14.51,14.53,149200.0,5.6159,5.6314,5.6082,5.6159,149200.0
2014-07-02 11:50:00,14.53,14.56,14.51,14.51,125600.0,5.6159,5.6275,5.6082,5.6082,125600.0
2014-07-02 11:55:00,14.51,14.53,14.45,14.51,176300.0,5.6082,5.6159,5.585,5.6082,176300.0
2014-07-02 12:00:00,14.51,14.51,14.48,14.5,211300.0,5.6082,5.6082,5.5966,5.6043,211300.0
2014-07-02 12:05:00,14.51,14.53,14.5,14.52,39100.0,5.6082,5.6159,5.6043,5.6121,39100.0
2014-07-02 12:10:00,14.52,14.56,14.52,14.56,64400.0,5.6121,5.6275,5.6121,5.6275,64400.0
2014-07-02 12:15:00,14.56,14.58,14.52,14.53,79400.0,5.6275,5.6353,5.6121,5.6159,79400.0
2014-07-02 12:20:00,14.52,14.54,14.51,14.51,93600.0,5.6121,5.6198,5.6082,5.6082,93600.0
2014-07-02 12:25:00,14.51,14.54,14.5,14.54,84100.0,5.6082,5.6198,5.6043,5.6198,84100.0
2014-07-02 12:30:00,14.54,14.55,14.52,14.53,84800.0,5.6198,5.6237,5.6121,5.6159,84800.0
2014-07-02 12:35:00,14.53,14.54,14.52,14.53,51700.0,5.6159,5.6198,5.6121,5.6159,51700.0
2014-07-02 12:40:00,14.53,14.54,14.51,14.53,47600.0,5.6159,5.6198,5.6082,5.6159,47600.0
2014-07-02 12:45:00,14.53,14.54,14.51,14.53,77000.0,5.6159,5.6198,5.6082,5.6159,77000.0
2014-07-02 12:50:00,14.54,14.54,14.52,14.53,74200.0,5.6198,5.6198,5.6121,5.6159,74200.0
2014-07-02 12:55:00,14.53,14.56,14.53,14.55,82300.0,5.6159,5.6275,5.6159,5.6237,82300.0
2014-07-02 13:00:00,14.55,14.56,14.53,14.53,50000.0,5.6237,5.6275,5.6159,5.6159,50000.0
2014-07-02 13:05:00,14.53,14.55,14.53,14.54,62600.0,5.6159,5.6237,5.6159,5.6198,62600.0
2014-07-02 13:10:00,14.54,14.54,14.49,14.5,73200.0,5.6198,5.6198,5.6005,5.6043,73200.0
2014-07-02 13:15:00,14.5,14.51,14.49,14.51,44700.0,5.6043,5.6082,5.6005,5.6082,44700.0
2014-07-02 13:20:00,14.51,14.52,14.49,14.5,156500.0,5.6082,5.6121,5.6005,5.6043,156500.0
2014-07-02 13:25:00,14.5,14.51,14.48,14.5,86400.0,5.6043,5.6082,5.5966,5.6043,86400.0
2014-07-02 13:30:00,14.5,14.52,14.49,14.49,97700.0,5.6043,5.6121,5.6005,5.6005,97700.0
2014-07-02 13:35:00,14.49,14.5,14.46,14.48,83100.0,5.6005,5.6043,5.5889,5.5966,83100.0
2014-07-02 13:40:00,14.47,14.5,14.46,14.47,82000.0,5.5927,5.6043,5.5889,5.5927,82000.0
2014-07-02 13:45:00,14.48,14.48,14.43,14.46,165300.0,5.5966,5.5966,5.5773,5.5889,165300.0
2014-07-02 13:50:00,14.45,14.47,14.43,14.44,116300.0,5.585,5.5927,5.5773,5.5812,116300.0
2014-07-02 13:55:00,14.44,14.45,14.41,14.42,172800.0,5.5812,5.585,5.5696,5.5734,172800.0
2014-07-02 14:00:00,14.42,14.44,14.41,14.43,360200.0,5.5734,5.5812,5.5696,5.5773,360200.0
2014-07-02 14:05:00,14.43,14.45,14.42,14.44,283600.0,5.5773,5.585,5.5734,5.5812,283600.0
2014-07-02 14:10:00,14.45,14.45,14.43,14.44,54900.0,5.585,5.585,5.5773,5.5812,54900.0
2014-07-02 14:15:00,14.44,14.44,14.42,14.43,91100.0,5.5812,5.5812,5.5734,5.5773,91100.0
2014-07-02 14:20:00,14.43,14.43,14.41,14.42,81600.0,5.5773,5.5773,5.5696,5.5734,81600.0
2014-07-02 14:25:00,14.42,14.42,14.36,14.36,368400.0,5.5734,5.5734,5.5502,5.5502,368400.0
2014-07-02 14:30:00,14.36,14.37,14.34,14.35,352800.0,5.5502,5.5541,5.5425,5.5464,352800.0
2014-07-02 14:35:00,14.35,14.36,14.33,14.33,150000.0,5.5464,5.5502,5.5386,5.5386,150000.0
2014-07-02 14:40:00,14.34,14.36,14.33,14.35,129900.0,5.5425,5.5502,5.5386,5.5464,129900.0
2014-07-02 14:45:00,14.35,14.36,14.34,14.35,79900.0,5.5464,5.5502,5.5425,5.5464,79900.0
2014-07-02 14:50:00,14.35,14.35,14.3,14.31,173200.0,5.5464,5.5464,5.527,5.5309,173200.0
2014-07-02 14:55:00,14.31,14.32,14.28,14.3,398100.0,5.5309,5.5348,5.5193,5.527,398100.0
2014-07-02 15:00:00,14.3,14.34,14.29,14.33,170600.0,5.527,5.5425,5.5232,5.5386,170600.0
2014-07-02 15:05:00,14.33,14.34,14.32,14.33,123300.0,5.5386,5.5425,5.5348,5.5386,123300.0
2014-07-02 15:10:00,14.33,14.36,14.33,14.34,136100.0,5.5386,5.5502,5.5386,5.5425,136100.0
2014-07-02 15:15:00,14.35,14.36,14.33,14.36,136800.0,5.5464,5.5502,5.5386,5.5502,136800.0
2014-07-02 15:20:00,14.36,14.37,14.34,14.37,102800.0,5.5502,5.5541,5.5425,5.5541,102800.0
2014-07-02 15:25:00,14.37,14.4,14.36,14.38,162800.0,5.5541,5.5657,5.5502,5.558,162800.0
2014-07-02 15:30:00,14.38,14.41,14.37,14.41,105500.0,5.558,5.5696,5.5541,5.5696,105500.0
2014-07-02 15:35:00,14.41,14.41,14.38,14.39,169100.0,5.5696,5.5696,5.558,5.5618,169100.0
2014-07-02 15:40:00,14.38,14.4,14.37,14.39,240100.0,5.558,5.5657,5.5541,5.5618,240100.0
2014-07-02 15:45:00,14.39,14.41,14.38,14.41,336800.0,5.5618,5.5696,5.558,5.5696,336800.0
2014-07-02 15:50:00,14.41,14.42,14.39,14.42,242800.0,5.5696,5.5734,5.5618,5.5734,242800.0
2014-07-02 15:55:00,14.42,14.44,14.41,14.43,499100.0,5.5734,5.5812,5.5696,5.5773,499100.0
2014-07-03 09:30:00,14.35,14.41,14.27,14.27,1214600.0,5.5464,5.5696,5.5154,5.5154,1214600.0
2014-07-03 09:35:00,14.27,14.34,14.26,14.32,377600.0,5.5154,5.5425,5.5116,5.5348,377600.0
2014-07-03 09:40:00,14.33,14.37,14.27,14.31,843300.0,5.5386,5.5541,5.5154,5.5309,843300.0
2014-07-03 09:45:00,14.32,14.35,14.32,14.33,389900.0,5.5348,5.5464,5.5348,5.5386,389900.0
2014-07-03 09:50:00,14.33,14.37,14.31,14.31,141800.0,5.5386,5.5541,5.5309,5.5309,141800.0
2014-07-03 09:55:00,14.31,14.32,14.25,14.29,194100.0,5.5309,5.5348,5.5077,5.5232,194100.0
2014-07-03 10:00:00,14.28,14.32,14.27,14.3,252100.0,5.5193,5.5348,5.5154,5.527,252100.0
2014-07-03 10:05:00,14.29,14.32,14.29,14.32,201300.0,5.5232,5.5348,5.5232,5.5348,201300.0
2014-07-03 10:10:00,14.32,14.39,14.32,14.37,255700.0,5.5348,5.5618,5.5348,5.5541,255700.0
2014-07-03 10:15:00,14.38,14.41,14.36,14.39,358700.0,5.558,5.5696,5.5502,5.5618,358700.0
2014-07-03 10:20:00,14.39,14.4,14.34,14.36,159100.0,5.5618,5.5657,5.5425,5.5502,159100.0
2014-07-03 10:25:00,14.36,14.4,14.36,14.39,123200.0,5.5502,5.5657,5.5502,5.5618,123200.0
2014-07-03 10:30:00,14.39,14.4,14.36,14.39,83100.0,5.5618,5.5657,5.5502,5.5618,83100.0
2014-07-03 10:35:00,14.39,14.4,14.37,14.4,341400.0,5.5618,5.5657,5.5541,5.5657,341400.0
2014-07-03 10:40:00,14.39,14.4,14.36,14.38,136600.0,5.5618,5.5657,5.5502,5.558,136600.0
2014-07-03 10:45:00,14.38,14.4,14.36,14.4,45900.0,5.558,5.5657,5.5502,5.5657,45900.0
2014-07-03 10:50:00,14.4,14.41,14.36,14.38,219400.0,5.5657,5.5696,5.5502,5.558,219400.0
2014-07-03 10:55:00,14.38,14.38,14.33,14.36,90200.0,5.558,5.558,5.5386,5.5502,90200.0
2014-07-03 11:00:00,14.36,14.38,14.35,14.35,223600.0,5.5502,5.558,5.5464,5.5464,223600.0
2014-07-03 11:05:00,14.35,14.36,14.32,14.36,131700.0,5.5464,5.5502,5.5348,5.5502,131700.0
2014-07-03 11:10:00,14.37,14.39,14.36,14.39,75600.0,5.5541,5.5618,5.5502,5.5618,75600.0
2014-07-03 11:15:00,14.39,14.4,14.37,14.38,49400.0,5.5618,5.5657,5.5541,5.558,49400.0
2014-07-03 11:20:00,14.38,14.4,14.38,14.39,65000.0,5.558,5.5657,5.558,5.5618,65000.0
2014-07-03 11:25:00,14.39,14.41,14.38,14.39,178000.0,5.5618,5.5696,5.558,5.5618,178000.0
2014-07-03 11:30:00,14.38,14.4,14.35,14.39,97600.0,5.558,5.5657,5.5464,5.5618,97600.0
2014-07-03 11:35:00,14.39,14.39,14.38,14.39,92100.0,5.5618,5.5618,5.558,5.5618,92100.0
2014-07-03 11:40:00,14.39,14.39,14.33,14.34,273300.0,5.5618,5.5618,5.5386,5.5425,273300.0
2014-07-03 11:45:00,14.34,14.36,14.34,14.36,94000.0,5.5425,5.5502,5.5425,5.5502,94000.0
2014-07-03 11:50:00,14.36,14.41,14.36,14.4,591300.0,5.5502,5.5696,5.5502,5.5657,591300.0
2014-07-03 11:55:00,14.4,14.41,14.37,14.4,398400.0,5.5657,5.5696,5.5541,5.5657,398400.0
2014-07-03 12:00:00,14.4,14.43,14.39,14.43,122400.0,5.5657,5.5773,5.5618,5.5773,122400.0
2014-07-03 12:05:00,14.43,14.45,14.41,14.44,270200.0,5.5773,5.585,5.5696,5.5812,270200.0
2014-07-03 12:10:00,14.44,14.48,14.43,14.46,211400.0,5.5812,5.5966,5.5773,5.5889,211400.0
2014-07-03 12:15:00,14.46,14.47,14.43,14.44,385000.0,5.5889,5.5927,5.5773,5.5812,385000.0
2014-07-03 12:20:00,14.43,14.45,14.42,14.43,285800.0,5.5773,5.585,5.5734,5.5773,285800.0
2014-07-03 12:25:00,14.42,14.46,14.39,14.45,293800.0,5.5734,5.5889,5.5618,5.585,293800.0
2014-07-03 12:30:00,14.46,14.46,14.44,14.46,195300.0,5.5889,5.5889,5.5812,5.5889,195300.0
2014-07-03 12:35:00,14.45,14.48,14.45,14.47,100400.0,5.585,5.5966,5.585,5.5927,100400.0
2014-07-03 12:40:00,14.47,14.52,14.46,14.52,208700.0,5.5927,5.6121,5.5889,5.6121,208700.0
2014-07-03 12:45:00,14.52,14.54,14.5,14.54,346700.0,5.6121,5.6198,5.6043,5.6198,346700.0
2014-07-03 12:50:00,14.53,14.54,14.52,14.54,173100.0,5.6159,5.6198,5.6121,5.6198,173100.0
2014-07-03 12:55:00,14.54,14.55,14.44,14.48,1002100.0,5.6198,5.6237,5.5812,5.5966,1002100.0
2014-07-07 09:30:00,14.61,14.63,14.45,14.49,518600.0,5.6469,5.6546,5.585,5.6005,518600.0
2014-07-07 09:35:00,14.49,14.49,14.39,14.43,702400.0,5.6005,5.6005,5.5618,5.5773,702400.0
2014-07-07 09:40:00,14.43,14.46,14.39,14.46,300700.0,5.5773,5.5889,5.5618,5.5889,300700.0
2014-07-07 09:45:00,14.45,14.46,14.41,14.44,271700.0,5.585,5.5889,5.5696,5.5812,271700.0
2014-07-07 09:50:00,14.43,14.5,14.41,14.43,413800.0,5.5773,5.6043,5.5696,5.5773,413800.0
2014-07-07 09:55:00,14.43,14.43,14.37,14.38,480400.0,5.5773,5.5773,5.5541,5.558,480400.0
2014-07-07 10:00:00,14.38,14.4,14.37,14.39,322000.0,5.558,5.5657,5.5541,5.5618,322000.0
2014-07-07 10:05:00,14.38,14.39,14.35,14.35,195400.0,5.558,5.5618,5.5464,5.5464,195400.0
2014-07-07 10:10:00,14.35,14.4,14.33,14.39,317500.0,5.5464,5.5657,5.5386,5.5618,317500.0
2014-07-07 10:15:00,14.4,14.46,14.39,14.44,280700.0,5.5657,5.5889,5.5618,5.5812,280700.0
2014-07-07 10:20:00,14.44,14.45,14.41,14.42,140000.0,5.5812,5.585,5.5696,5.5734,140000.0
2014-07-07 10:25:00,14.43,14.46,14.41,14.45,126000.0,5.5773,5.5889,5.5696,5.585,126000.0
2014-07-07 10:30:00,14.44,14.46,14.44,14.45,98000.0,5.5812,5.5889,5.5812,5.585,98000.0
2014-07-07 10:35:00,14.45,14.48,14.45,14.46,106200.0,5.585,5.5966,5.585,5.5889,106200.0
2014-07-07 10:40:00,14.47,14.48,14.45,14.45,65200.0,5.5927,5.5966,5.585,5.585,65200.0
2014-07-07 10:45:00,14.45,14.48,14.44,14.48,50600.0,5.585,5.5966,5.5812,5.5966,50600.0
2014-07-07 10:50:00,14.47,14.49,14.45,14.46,86000.0,5.5927,5.6005,5.585,5.5889,86000.0
2014-07-07 10:55:00,14.46,14.46,14.44,14.46,115900.0,5.5889,5.5889,5.5812,5.5889,115900.0
2014-07-07 11:00:00,14.45,14.46,14.43,14.45,101800.0,5.585,5.5889,5.5773,5.585,101800.0
2014-07-07 11:05:00,14.44,14.46,14.42,14.42,101300.0,5.5812,5.5889,5.5734,5.5734,101300.0
2014-07-07 11:10:00,14.43,14.47,14.42,14.46,56100.0,5.5773,5.5927,5.5734,5.5889,56100.0
2014-07-07 11:15:00,14.46,14.46,14.43,14.43,47800.0,5.5889,5.5889,5.5773,5.5773,47800.0
2014-07-07 11:20:00,14.43,14.44,14.42,14.43,50200.0,5.5773,5.5812,5.5734,5.5773,50200.0
2014-07-07 11:25:00,14.43,14.44,14.41,14.44,57500.0,5.5773,5.5812,5.5696,5.5812,57500.0
2014-07-07 11:30:00,14.44,14.45,14.42,14.44,46900.0,5.5812,5.585,5.5734,5.5812,46900.0
2014-07-07 11:35:00,14.43,14.44,14.42,14.44,56600.0,5.5773,5.5812,5.5734,5.5812,56600.0
2014-07-07 11:40:00,14.44,14.44,14.42,14.42,52700.0,5.5812,5.5812,5.5734,5.5734,52700.0
2014-07-07 11:45:00,14.42,14.44,14.41,14.42,78400.0,5.5734,5.5812,5.5696,5.5734,78400.0
2014-07-07 11:50:00,14.43,14.45,14.42,14.45,88900.0,5.5773,5.585,5.5734,5.585,88900.0
2014-07-07 11:55:00,14.45,14.46,14.45,14.46,69000.0,5.585,5.5889,5.585,5.5889,69000.0
2014-07-07 12:00:00,14.46,14.49,14.46,14.46,133800.0,5.5889,5.6005,5.5889,5.5889,133800.0
2014-07-07 12:05:00,14.47,14.47,14.43,14.44,52400.0,5.5927,5.5927,5.5773,5.5812,52400.0
2014-07-07 12:10:00,14.44,14.46,14.44,14.45,29000.0,5.5812,5.5889,5.5812,5.585,29000.0
2014-07-07 12:15:00,14.44,14.46,14.44,14.46,27800.0,5.5812,5.5889,5.5812,5.5889,27800.0
2014-07-07 12:20:00,14.46,14.47,14.45,14.46,30100.0,5.5889,5.5927,5.585,5.5889,30100.0
2014-07-07 12:25:00,14.46,14.47,14.45,14.47,56900.0,5.5889,5.5927,5.585,5.5927,56900.0
2014-07-07 12:30:00,14.47,14.48,14.46,14.47,28700.0,5.5927,5.5966,5.5889,5.5927,28700.0
2014-07-07 12:35:00,14.47,14.49,14.47,14.49,106500.0,5.5927,5.6005,5.5927,5.6005,106500.0
2014-07-07 12:40:00,14.49,14.49,14.48,14.48,26700.0,5.6005,5.6005,5.5966,5.5966,26700.0
2014-07-07 12:45:00,14.49,14.51,14.48,14.49,139800.0,5.6005,5.6082,5.5966,5.6005,139800.0
2014-07-07 12:50:00,14.48,14.49,14.46,14.47,43000.0,5.5966,5.6005,5.5889,5.5927,43000.0
2014-07-07 12:55:00,14.48,14.5,14.47,14.49,66900.0,5.5966,5.6043,5.5927,5.6005,66900.0
2014-07-07 13:00:00,14.48,14.52,14.48,14.52,57400.0,5.5966,5.6121,5.5966,5.6121,57400.0
2014-07-07 13:05:00,14.52,14.54,14.51,14.53,82500.0,5.6121,5.6198,5.6082,5.6159,82500.0
2014-07-07 13:10:00,14.53,14.53,14.51,14.53,70900.0,5.6159,5.6159,5.6082,5.6159,70900.0
2014-07-07 13:15:00,14.53,14.54,14.52,14.54,20300.0,5.6159,5.6198,5.6121,5.6198,20300.0
2014-07-07 13:20:00,14.54,14.54,14.51,14.52,109400.0,5.6198,5.6198,5.6082,5.6121,109400.0
2014-07-07 13:25:00,14.52,14.53,14.5,14.5,61900.0,5.6121,5.6159,5.6043,5.6043,61900.0
2014-07-07 13:30:00,14.5,14.52,14.47,14.47,170100.0,5.6043,5.6121,5.5927,5.5927,170100.0
2014-07-07 13:35:00,14.47,14.5,14.47,14.5,97100.0,5.5927,5.6043,5.5927,5.6043,97100.0
2014-07-07 13:40:00,14.5,14.51,14.49,14.49,64000.0,5.6043,5.6082,5.6005,5.6005,64000.0
2014-07-07 13:45:00,14.49,14.51,14.48,14.51,47900.0,5.6005,5.6082,5.5966,5.6082,47900.0
2014-07-07 13:50:00,14.5,14.52,14.5,14.51,109400.0,5.6043,5.6121,5.6043,5.6082,109400.0
2014-07-07 13:55:00,14.51,14.53,14.5,14.53,94700.0,5.6082,5.6159,5.6043,5.6159,94700.0
2014-07-07 14:00:00,14.53,14.54,14.5,14.51,130300.0,5.6159,5.6198,5.6043,5.6082,130300.0
2014-07-07 14:05:00,14.51,14.54,14.5,14.51,210300.0,5.6082,5.6198,5.6043,5.6082,210300.0
2014-07-07 14:10:00,14.52,14.54,14.5,14.53,101600.0,5.6121,5.6198,5.6043,5.6159,101600.0
2014-07-07 14:15:00,14.53,14.54,14.51,14.52,172300.0,5.6159,5.6198,5.6082,5.6121,172300.0
2014-07-07 14:20:00,14.52,14.54,14.51,14.52,154900.0,5.6121,5.6198,5.6082,5.6121,154900.0
2014-07-07 14:25:00,14.51,14.53,14.5,14.51,90500.0,5.6082,5.6159,5.6043,5.6082,90500.0
2014-07-07 14:30:00,14.51,14.51,14.48,14.5,92900.0,5.6082,5.6082,5.5966,5.6043,92900.0
2014-07-07 14:35:00,14.5,14.5,14.46,14.49,71200.0,5.6043,5.6043,5.5889,5.6005,71200.0
2014-07-07 14:40:00,14.49,14.51,14.48,14.48,88100.0,5.6005,5.6082,5.5966,5.5966,88100.0
2014-07-07 14:45:00,14.48,14.51,14.48,14.5,74900.0,5.5966,5.6082,5.5966,5.6043,74900.0
2014-07-07 14:50:00,14.5,14.5,14.47,14.49,50000.0,5.6043,5.6043,5.5927,5.6005,50000.0
2014-07-07 14:55:00,14.48,14.49,14.47,14.48,44500.0,5.5966,5.6005,5.5927,5.5966,44500.0
2014-07-07 15:00:00,14.49,14.51,14.48,14.5,114700.0,5.6005,5.6082,5.5966,5.6043,114700.0
2014-07-07 15:05:00,14.5,14.51,14.48,14.5,49700.0,5.6043,5.6082,5.5966,5.6043,49700.0
2014-07-07 15:10:00,14.5,14.5,14.48,14.48,83900.0,5.6043,5.6043,5.5966,5.5966,83900.0
2014-07-07 15:15:00,14.48,14.49,14.46,14.47,89300.0,5.5966,5.6005,5.5889,5.5927,89300.0
2014-07-07 15:20:00,14.47,14.48,14.45,14.48,217400.0,5.5927,5.5966,5.585,5.5966,217400.0
2014-07-07 15:25:00,14.48,14.48,14.47,14.47,39200.0,5.5966,5.5966,5.5927,5.5927,39200.0
2014-07-07 15:30:00,14.47,14.48,14.46,14.47,98500.0,5.5927,5.5966,5.5889,5.5927,98500.0
2014-07-07 15:35:00,14.46,14.47,14.45,14.45,78500.0,5.5889,5.5927,5.585,5.585,78500.0
2014-07-07 15:40:00,14.45,14.46,14.44,14.45,142600.0,5.585,5.5889,5.5812,5.585,142600.0
2014-07-07 15:45:00,14.45,14.47,14.44,14.46,310500.0,5.585,5.5927,5.5812,5.5889,310500.0
2014-07-07 15:50:00,14.46,14.47,14.45,14.45,239500.0,5.5889,5.5927,5.585,5.585,239500.0
2014-07-07 15:55:00,14.46,14.48,14.45,14.46,538800.0,5.5889,5.5966,5.585,5.5889,538800.0
2014-07-08 09:30:00,14.55,14.56,14.47,14.48,517100.0,5.6237,5.6275,5.5927,5.5966,517100.0
2014-07-08 09:35:00,14.48,14.54,14.48,14.54,289900.0,5.5966,5.6198,5.5966,5.6198,289900.0
2014-07-08 09:40:00,14.54,14.55,14.49,14.5,256700.0,5.6198,5.6237,5.6005,5.6043,256700.0
2014-07-08 09:45:00,14.51,14.51,14.44,14.46,217700.0,5.6082,5.6082,5.5812,5.5889,217700.0
2014-07-08 09:50:00,14.47,14.49,14.43,14.45,205100.0,5.5927,5.6005,5.5773,5.585,205100.0
2014-07-08 09:55:00,14.45,14.46,14.42,14.45,95800.0,5.585,5.5889,5.5734,5.585,95800.0
2014-07-08 10:00:00,14.43,14.47,14.38,14.4,251900.0,5.5773,5.5927,5.558,5.5657,251900.0
2014-07-08 10:05:00,14.4,14.44,14.39,14.39,177300.0,5.5657,5.5812,5.5618,5.5618,177300.0
2014-07-08 10:10:00,14.4,14.43,14.39,14.43,143000.0,5.5657,5.5773,5.5618,5.5773,143000.0
2014-07-08 10:15:00,14.42,14.43,14.41,14.43,74100.0,5.5734,5.5773,5.5696,5.5773,74100.0
2014-07-08 10:20:00,14.43,14.45,14.41,14.44,174500.0,5.5773,5.585,5.5696,5.5812,174500.0
2014-07-08 10:25:00,14.43,14.45,14.41,14.44,182100.0,5.5773,5.585,5.5696,5.5812,182100.0
2014-07-08 10:30:00,14.43,14.43,14.39,14.39,149100.0,5.5773,5.5773,5.5618,5.5618,149100.0
2014-07-08 10:35:00,14.39,14.42,14.38,14.42,165200.0,5.5618,5.5734,5.558,5.5734,165200.0
2014-07-08 10:40:00,14.42,14.42,14.38,14.4,65400.0,5.5734,5.5734,5.558,5.5657,65400.0
2014-07-08 10:45:00,14.4,14.41,14.38,14.4,72500.0,5.5657,5.5696,5.558,5.5657,72500.0
2014-07-08 10:50:00,14.39,14.43,14.39,14.43,64400.0,5.5618,5.5773,5.5618,5.5773,64400.0
2014-07-08 10:55:00,14.42,14.45,14.42,14.45,46600.0,5.5734,5.585,5.5734,5.585,46600.0
2014-07-08 11:00:00,14.45,14.46,14.43,14.44,112000.0,5.585,5.5889,5.5773,5.5812,112000.0
2014-07-08 11:05:00,14.45,14.46,14.44,14.46,87900.0,5.585,5.5889,5.5812,5.5889,87900.0
2014-07-08 11:10:00,14.46,14.48,14.45,14.46,46300.0,5.5889,5.5966,5.585,5.5889,46300.0
2014-07-08 11:15:00,14.45,14.47,14.44,14.46,78100.0,5.585,5.5927,5.5812,5.5889,78100.0
2014-07-08 11:20:00,14.46,14.48,14.45,14.46,76200.0,5.5889,5.5966,5.585,5.5889,76200.0
2014-07-08 11:25:00,14.46,14.47,14.44,14.45,110300.0,5.5889,5.5927,5.5812,5.585,110300.0
2014-07-08 11:30:00,14.45,14.45,14.41,14.43,188500.0,5.585,5.585,5.5696,5.5773,188500.0
2014-07-08 11:35:00,14.43,14.45,14.43,14.44,67500.0,5.5773,5.585,5.5773,5.5812,67500.0
2014-07-08 11:40:00,14.43,14.46,14.43,14.46,60900.0,5.5773,5.5889,5.5773,5.5889,60900.0
2014-07-08 11:45:00,14.46,14.47,14.44,14.46,97500.0,5.5889,5.5927,5.5812,5.5889,97500.0
2014-07-08 11:50:00,14.47,14.5,14.47,14.47,146800.0,5.5927,5.6043,5.5927,5.5927,146800.0
2014-07-08 11:55:00,14.47,14.49,14.46,14.49,84700.0,5.5927,5.6005,5.5889,5.6005,84700.0
2014-07-08 12:00:00,14.49,14.5,14.47,14.48,60900.0,5.6005,5.6043,5.5927,5.5966,60900.0
2014-07-08 12:05:00,14.48,14.48,14.45,14.46,75800.0,5.5966,5.5966,5.585,5.5889,75800.0
2014-07-08 12:10:00,14.46,14.47,14.44,14.44,85200.0,5.5889,5.5927,5.5812,5.5812,85200.0
2014-07-08 12:15:00,14.44,14.45,14.41,14.41,104800.0,5.5812,5.585,5.5696,5.5696,104800.0
2014-07-08 12:20:00,14.41,14.43,14.41,14.43,76200.0,5.5696,5.5773,5.5696,5.5773,76200.0
2014-07-08 12:25:00,14.43,14.44,14.41,14.43,56900.0,5.5773,5.5812,5.5696,5.5773,56900.0
2014-07-08 12:30:00,14.43,14.44,14.42,14.43,27000.0,5.5773,5.5812,5.5734,5.5773,27000.0
2014-07-08 12:35:00,14.43,14.45,14.43,14.43,19900.0,5.5773,5.585,5.5773,5.5773,19900.0
2014-07-08 12:40:00,14.44,14.45,14.43,14.43,39400.0,5.5812,5.585,5.5773,5.5773,39400.0
2014-07-08 12:45:00,14.43,14.45,14.43,14.43,26600.0,5.5773,5.585,5.5773,5.5773,26600.0
2014-07-08 12:50:00,14.44,14.45,14.43,14.44,76600.0,5.5812,5.585,5.5773,5.5812,76600.0
2014-07-08 12:55:00,14.43,14.45,14.41,14.44,81900.0,5.5773,5.585,5.5696,5.5812,81900.0
2014-07-08 13:00:00,14.43,14.44,14.42,14.44,59800.0,5.5773,5.5812,5.5734,5.5812,59800.0
2014-07-08 13:05:00,14.43,14.44,14.42,14.43,54300.0,5.5773,5.5812,5.5734,5.5773,54300.0
2014-07-08 13:10:00,14.43,14.43,14.41,14.42,40700.0,5.5773,5.5773,5.5696,5.5734,40700.0
2014-07-08 13:15:00,14.42,14.44,14.42,14.44,79700.0,5.5734,5.5812,5.5734,5.5812,79700.0
2014-07-08 13:20:00,14.44,14.46,14.43,14.45,82800.0,5.5812,5.5889,5.5773,5.585,82800.0
2014-07-08 13:25:00,14.45,14.52,14.45,14.5,388500.0,5.585,5.6121,5.585,5.6043,388500.0
2014-07-08 13:30:00,14.51,14.52,14.5,14.51,31500.0,5.6082,5.6121,5.6043,5.6082,31500.0
2014-07-08 13:35:00,14.51,14.52,14.49,14.5,76300.0,5.6082,5.6121,5.6005,5.6043,76300.0
2014-07-08 13:40:00,14.5,14.52,14.49,14.5,85400.0,5.6043,5.6121,5.6005,5.6043,85400.0
2014-07-08 13:45:00,14.5,14.53,14.5,14.53,113500.0,5.6043,5.6159,5.6043,5.6159,113500.0
2014-07-08 13:50:00,14.53,14.54,14.52,14.54,117100.0,5.6159,5.6198,5.6121,5.6198,117100.0
2014-07-08 13:55:00,14.53,14.54,14.51,14.52,66600.0,5.6159,5.6198,5.6082,5.6121,66600.0
2014-07-08 14:00:00,14.51,14.54,14.51,14.52,150700.0,5.6082,5.6198,5.6082,5.6121,150700.0
2014-07-08 14:05:00,14.53,14.55,14.53,14.54,44300.0,5.6159,5.6237,5.6159,5.6198,44300.0
2014-07-08 14:10:00,14.55,14.55,14.54,14.54,53000.0,5.6237,5.6237,5.6198,5.6198,53000.0
2014-07-08 14:15:00,14.54,14.55,14.53,14.54,39800.0,5.6198,5.6237,5.6159,5.6198,39800.0
2014-07-08 14:20:00,14.54,14.54,14.53,14.54,48300.0,5.6198,5.6198,5.6159,5.6198,48300.0
2014-07-08 14:25:00,14.54,14.56,14.53,14.55,100300.0,5.6198,5.6275,5.6159,5.6237,100300.0
2014-07-08 14:30:00,14.56,14.56,14.51,14.51,72000.0,5.6275,5.6275,5.6082,5.6082,72000.0
2014-07-08 14:35:00,14.52,14.53,14.51,14.53,27900.0,5.6121,5.6159,5.6082,5.6159,27900.0
2014-07-08 14:40:00,14.53,14.53,14.5,14.51,118200.0,5.6159,5.6159,5.6043,5.6082,118200.0
2014-07-08 14:45:00,14.51,14.51,14.49,14.5,67600.0,5.6082,5.6082,5.6005,5.6043,67600.0
2014-07-08 14:50:00,14.5,14.51,14.48,14.5,49500.0,5.6043,5.6082,5.5966,5.6043,49500.0
2014-07-08 14:55:00,14.5,14.5,14.49,14.49,35600.0,5.6043,5.6043,5.6005,5.6005,35600.0
2014-07-08 15:00:00,14.5,14.5,14.48,14.5,67500.0,5.6043,5.6043,5.5966,5.6043,67500.0
2014-07-08 15:05:00,14.5,14.5,14.48,14.49,92400.0,5.6043,5.6043,5.5966,5.6005,92400.0
2014-07-08 15:10:00,14.48,14.5,14.48,14.5,73600.0,5.5966,5.6043,5.5966,5.6043,73600.0
2014-07-08 15:15:00,14.5,14.5,14.48,14.48,58900.0,5.6043,5.6043,5.5966,5.5966,58900.0
2014-07-08 15:20:00,14.49,14.49,14.46,14.47,99900.0,5.6005,5.6005,5.5889,5.5927,99900.0
2014-07-08 15:25:00,14.47,14.49,14.47,14.49,77000.0,5.5927,5.6005,5.5927,5.6005,77000.0
2014-07-08 15:30:00,14.49,14.5,14.48,14.49,97000.0,5.6005,5.6043,5.5966,5.6005,97000.0
2014-07-08 15:35:00,14.48,14.5,14.48,14.5,71400.0,5.5966,5.6043,5.5966,5.6043,71400.0
2014-07-08 15:40:00,14.5,14.5,14.47,14.49,138000.0,5.6043,5.6043,5.5927,5.6005,138000.0
2014-07-08 15:45:00,14.49,14.49,14.48,14.49,135600.0,5.6005,5.6005,5.5966,5.6005,135600.0
2014-07-08 15:50:00,14.49,14.5,14.47,14.48,176000.0,5.6005,5.6043,5.5927,5.5966,176000.0
2014-07-08 15:55:00,14.48,14.48,14.46,14.47,311500.0,5.5966,5.5966,5.5889,5.5927,311500.0
2014-07-09 09:30:00,14.59,15.13,14.5,14.95,1550400.0,5.6391,5.8478,5.6043,5.7783,1550400.0
2014-07-09 09:35:00,14.95,15.15,14.93,15.03,1264700.0,5.7783,5.8556,5.7705,5.8092,1264700.0
2014-07-09 09:40:00,15.02,15.09,15.0,15.08,918800.0,5.8053,5.8324,5.7976,5.8285,918800.0
2014-07-09 09:45:00,15.08,15.11,14.9,14.9,1106600.0,5.8285,5.8401,5.7589,5.7589,1106600.0
2014-07-09 09:50:00,14.9,14.99,14.85,14.99,1087300.0,5.7589,5.7937,5.7396,5.7937,1087300.0
2014-07-09 09:55:00,14.99,15.0,14.91,14.96,755700.0,5.7937,5.7976,5.7628,5.7821,755700.0
2014-07-09 10:00:00,14.96,15.03,14.93,15.03,690600.0,5.7821,5.8092,5.7705,5.8092,690600.0
2014-07-09 10:05:00,15.03,15.15,15.02,15.1,982300.0,5.8092,5.8556,5.8053,5.8362,982300.0
2014-07-09 10:10:00,15.1,15.11,15.06,15.08,412700.0,5.8362,5.8401,5.8208,5.8285,412700.0
2014-07-09 10:15:00,15.08,15.1,15.07,15.07,259900.0,5.8285,5.8362,5.8247,5.8247,259900.0
2014-07-09 10:20:00,15.08,15.1,14.99,15.0,527200.0,5.8285,5.8362,5.7937,5.7976,527200.0
2014-07-09 10:25:00,15.0,15.08,14.98,15.04,231100.0,5.7976,5.8285,5.7899,5.8131,231100.0
2014-07-09 10:30:00,15.05,15.1,15.05,15.08,440300.0,5.8169,5.8362,5.8169,5.8285,440300.0
2014-07-09 10:35:00,15.08,15.12,15.07,15.09,479500.0,5.8285,5.844,5.8247,5.8324,479500.0
2014-07-09 10:40:00,15.09,15.17,15.08,15.16,447000.0,5.8324,5.8633,5.8285,5.8594,447000.0
2014-07-09 10:45:00,15.16,15.2,15.11,15.13,741600.0,5.8594,5.8749,5.8401,5.8478,741600.0
2014-07-09 10:50:00,15.13,15.24,15.12,15.18,632600.0,5.8478,5.8904,5.844,5.8672,632600.0
2014-07-09 10:55:00,15.18,15.19,15.12,15.13,197200.0,5.8672,5.871,5.844,5.8478,197200.0
2014-07-09 11:00:00,15.13,15.14,15.09,15.09,195600.0,5.8478,5.8517,5.8324,5.8324,195600.0
2014-07-09 11:05:00,15.1,15.15,15.09,15.13,278100.0,5.8362,5.8556,5.8324,5.8478,278100.0
2014-07-09 11:10:00,15.13,15.14,15.01,15.03,357300.0,5.8478,5.8517,5.8015,5.8092,357300.0
2014-07-09 11:15:00,15.04,15.06,15.02,15.06,100800.0,5.8131,5.8208,5.8053,5.8208,100800.0
2014-07-09 11:20:00,15.06,15.07,15.03,15.04,203200.0,5.8208,5.8247,5.8092,5.8131,203200.0
2014-07-09 11:25:00,15.04,15.05,14.96,14.96,324900.0,5.8131,5.8169,5.7821,5.7821,324900.0
2014-07-09 11:30:00,14.96,15.01,14.96,14.99,222400.0,5.7821,5.8015,5.7821,5.7937,222400.0
2014-07-09 11:35:00,14.99,14.99,14.97,14.97,157200.0,5.7937,5.7937,5.786,5.786,157200.0
2014-07-09 11:40:00,14.97,14.98,14.94,14.95,194500.0,5.786,5.7899,5.7744,5.7783,194500.0
2014-07-09 11:45:00,14.95,14.95,14.89,14.89,294900.0,5.7783,5.7783,5.7551,5.7551,294900.0
2014-07-09 11:50:00,14.89,14.98,14.87,14.97,247300.0,5.7551,5.7899,5.7474,5.786,247300.0
2014-07-09 11:55:00,14.98,14.99,14.95,14.96,143500.0,5.7899,5.7937,5.7783,5.7821,143500.0
2014-07-09 12:00:00,14.96,15.02,14.96,15.01,143800.0,5.7821,5.8053,5.7821,5.8015,143800.0
2014-07-09 12:05:00,15.02,15.03,14.95,14.96,144100.0,5.8053,5.8092,5.7783,5.7821,144100.0
2014-07-09 12:10:00,14.97,15.01,14.96,15.01,89400.0,5.786,5.8015,5.7821,5.8015,89400.0
2014-07-09 12:15:00,15.01,15.03,14.99,15.0,275800.0,5.8015,5.8092,5.7937,5.7976,275800.0
2014-07-09 12:20:00,15.0,15.0,14.99,15.0,107000.0,5.7976,5.7976,5.7937,5.7976,107000.0
2014-07-09 12:25:00,15.0,15.0,14.96,15.0,96000.0,5.7976,5.7976,5.7821,5.7976,96000.0
2014-07-09 12:30:00,15.0,15.0,14.96,14.96,90500.0,5.7976,5.7976,5.7821,5.7821,90500.0
2014-07-09 12:35:00,14.97,14.98,14.91,14.92,165200.0,5.786,5.7899,5.7628,5.7667,165200.0
2014-07-09 12:40:00,14.91,14.95,14.91,14.95,56400.0,5.7628,5.7783,5.7628,5.7783,56400.0
2014-07-09 12:45:00,14.94,14.95,14.92,14.95,80600.0,5.7744,5.7783,5.7667,5.7783,80600.0
2014-07-09 12:50:00,14.94,14.96,14.94,14.96,86100.0,5.7744,5.7821,5.7744,5.7821,86100.0
2014-07-09 12:55:00,14.96,14.97,14.95,14.97,53700.0,5.7821,5.786,5.7783,5.786,53700.0
2014-07-09 13:00:00,14.97,14.97,14.92,14.92,110900.0,5.786,5.786,5.7667,5.7667,110900.0
2014-07-09 13:05:00,14.93,14.93,14.91,14.92,69100.0,5.7705,5.7705,5.7628,5.7667,69100.0
2014-07-09 13:10:00,14.92,14.99,14.91,14.96,167000.0,5.7667,5.7937,5.7628,5.7821,167000.0
2014-07-09 13:15:00,14.95,14.96,14.95,14.96,31300.0,5.7783,5.7821,5.7783,5.7821,31300.0
2014-07-09 13:20:00,14.96,14.98,14.94,14.98,134100.0,5.7821,5.7899,5.7744,5.7899,134100.0
2014-07-09 13:25:00,14.98,15.0,14.96,14.97,311500.0,5.7899,5.7976,5.7821,5.786,311500.0
2014-07-09 13:30:00,14.97,14.98,14.95,14.96,185000.0,5.786,5.7899,5.7783,5.7821,185000.0
2014-07-09 13:35:00,14.95,14.96,14.94,14.96,54100.0,5.7783,5.7821,5.7744,5.7821,54100.0
2014-07-09 13:40:00,14.96,14.96,14.92,14.94,232400.0,5.7821,5.7821,5.7667,5.7744,232400.0
2014-07-09 13:45:00,14.94,14.94,14.87,14.88,155000.0,5.7744,5.7744,5.7474,5.7512,155000.0
2014-07-09 13:50:00,14.88,14.89,14.86,14.87,124600.0,5.7512,5.7551,5.7435,5.7474,124600.0
2014-07-09 13:55:00,14.88,14.9,14.85,14.88,325700.0,5.7512,5.7589,5.7396,5.7512,325700.0
2014-07-09 14:00:00,14.87,14.88,14.83,14.85,121500.0,5.7474,5.7512,5.7319,5.7396,121500.0
2014-07-09 14:05:00,14.85,14.85,14.8,14.84,178300.0,5.7396,5.7396,5.7203,5.7358,178300.0
2014-07-09 14:10:00,14.84,14.87,14.82,14.87,104100.0,5.7358,5.7474,5.728,5.7474,104100.0
2014-07-09 14:15:00,14.87,14.89,14.85,14.88,134900.0,5.7474,5.7551,5.7396,5.7512,134900.0
2014-07-09 14:20:00,14.87,14.9,14.86,14.89,145100.0,5.7474,5.7589,5.7435,5.7551,145100.0
2014-07-09 14:25:00,14.89,14.91,14.88,14.89,134500.0,5.7551,5.7628,5.7512,5.7551,134500.0
2014-07-09 14:30:00,14.89,14.94,14.89,14.9,204700.0,5.7551,5.7744,5.7551,5.7589,204700.0
2014-07-09 14:35:00,14.9,14.9,14.85,14.85,115700.0,5.7589,5.7589,5.7396,5.7396,115700.0
2014-07-09 14:40:00,14.85,14.88,14.82,14.85,245100.0,5.7396,5.7512,5.728,5.7396,245100.0
2014-07-09 14:45:00,14.85,14.88,14.83,14.88,238200.0,5.7396,5.7512,5.7319,5.7512,238200.0
2014-07-09 14:50:00,14.88,14.88,14.85,14.85,108700.0,5.7512,5.7512,5.7396,5.7396,108700.0
2014-07-09 14:55:00,14.85,14.89,14.85,14.88,155800.0,5.7396,5.7551,5.7396,5.7512,155800.0
2014-07-09 15:00:00,14.89,14.92,14.87,14.92,288200.0,5.7551,5.7667,5.7474,5.7667,288200.0
2014-07-09 15:05:00,14.92,14.95,14.92,14.95,175400.0,5.7667,5.7783,5.7667,5.7783,175400.0
2014-07-09 15:10:00,14.95,14.98,14.94,14.98,533900.0,5.7783,5.7899,5.7744,5.7899,533900.0
2014-07-09 15:15:00,14.98,15.04,14.98,15.0,446100.0,5.7899,5.8131,5.7899,5.7976,446100.0
2014-07-09 15:20:00,15.0,15.02,14.99,15.0,319000.0,5.7976,5.8053,5.7937,5.7976,319000.0
2014-07-09 15:25:00,15.0,15.04,15.0,15.01,165000.0,5.7976,5.8131,5.7976,5.8015,165000.0
2014-07-09 15:30:00,15.01,15.04,15.01,15.02,628600.0,5.8015,5.8131,5.8015,5.8053,628600.0
2014-07-09 15:35:00,15.03,15.1,15.02,15.04,475500.0,5.8092,5.8362,5.8053,5.8131,475500.0
2014-07-09 15:40:00,15.04,15.05,14.99,15.01,857100.0,5.8131,5.8169,5.7937,5.8015,857100.0
2014-07-09 15:45:00,15.01,15.02,14.95,14.96,332800.0,5.8015,5.8053,5.7783,5.7821,332800.0
2014-07-09 15:50:00,14.96,14.99,14.95,14.98,404900.0,5.7821,5.7937,5.7783,5.7899,404900.0
2014-07-09 15:55:00,14.98,14.99,14.97,14.97,693700.0,5.7899,5.7937,5.786,5.786,693700.0
2014-07-10 09:30:00,14.82,14.82,14.67,14.72,1234900.0,5.728,5.728,5.6701,5.6894,1234900.0
2014-07-10 09:35:00,14.72,14.83,14.72,14.81,517700.0,5.6894,5.7319,5.6894,5.7242,517700.0
2014-07-10 09:40:00,14.82,14.82,14.7,14.72,321600.0,5.728,5.728,5.6816,5.6894,321600.0
2014-07-10 09:45:00,14.72,14.82,14.72,14.82,282800.0,5.6894,5.728,5.6894,5.728,282800.0
2014-07-10 09:50:00,14.82,14.92,14.82,14.92,335200.0,5.728,5.7667,5.728,5.7667,335200.0
2014-07-10 09:55:00,14.93,14.97,14.86,14.86,318300.0,5.7705,5.786,5.7435,5.7435,318300.0
2014-07-10 10:00:00,14.87,14.9,14.85,14.88,280000.0,5.7474,5.7589,5.7396,5.7512,280000.0
2014-07-10 10:05:00,14.88,14.94,14.87,14.93,169600.0,5.7512,5.7744,5.7474,5.7705,169600.0
2014-07-10 10:10:00,14.93,14.97,14.91,14.95,242200.0,5.7705,5.786,5.7628,5.7783,242200.0
2014-07-10 10:15:00,14.95,15.03,14.93,15.0,525600.0,5.7783,5.8092,5.7705,5.7976,525600.0
2014-07-10 10:20:00,15.01,15.09,14.96,15.07,455100.0,5.8015,5.8324,5.7821,5.8247,455100.0
2014-07-10 10:25:00,15.06,15.09,15.03,15.04,558200.0,5.8208,5.8324,5.8092,5.8131,558200.0
2014-07-10 10:30:00,15.03,15.09,15.01,15.08,393100.0,5.8092,5.8324,5.8015,5.8285,393100.0
2014-07-10 10:35:00,15.08,15.14,15.07,15.1,565000.0,5.8285,5.8517,5.8247,5.8362,565000.0
2014-07-10 10:40:00,15.11,15.15,15.08,15.13,273700.0,5.8401,5.8556,5.8285,5.8478,273700.0
2014-07-10 10:45:00,15.13,15.17,15.11,15.12,254700.0,5.8478,5.8633,5.8401,5.844,254700.0
2014-07-10 10:50:00,15.12,15.13,15.09,15.1,121600.0,5.844,5.8478,5.8324,5.8362,121600.0
2014-07-10 10:55:00,15.1,15.15,15.1,15.14,210700.0,5.8362,5.8556,5.8362,5.8517,210700.0
2014-07-10 11:00:00,15.15,15.17,15.14,15.14,249600.0,5.8556,5.8633,5.8517,5.8517,249600.0
2014-07-10 11:05:00,15.14,15.15,15.12,15.14,119000.0,5.8517,5.8556,5.844,5.8517,119000.0
2014-07-10 11:10:00,15.14,15.15,15.11,15.12,140300.0,5.8517,5.8556,5.8401,5.844,140300.0
2014-07-10 11:15:00,15.12,15.12,15.05,15.06,337400.0,5.844,5.844,5.8169,5.8208,337400.0
2014-07-10 11:20:00,15.06,15.08,15.04,15.06,164700.0,5.8208,5.8285,5.8131,5.8208,164700.0
2014-07-10 11:25:00,15.06,15.06,15.02,15.04,114200.0,5.8208,5.8208,5.8053,5.8131,114200.0
2014-07-10 11:30:00,15.04,15.1,15.03,15.06,289500.0,5.8131,5.8362,5.8092,5.8208,289500.0
2014-07-10 11:35:00,15.06,15.07,15.03,15.05,94700.0,5.8208,5.8247,5.8092,5.8169,94700.0
2014-07-10 11:40:00,15.05,15.07,15.04,15.05,43400.0,5.8169,5.8247,5.8131,5.8169,43400.0
2014-07-10 11:45:00,15.04,15.06,15.03,15.04,75900.0,5.8131,5.8208,5.8092,5.8131,75900.0
2014-07-10 11:50:00,15.04,15.09,15.04,15.08,117200.0,5.8131,5.8324,5.8131,5.8285,117200.0
2014-07-10 11:55:00,15.09,15.14,15.07,15.13,100700.0,5.8324,5.8517,5.8247,5.8478,100700.0
2014-07-10 12:00:00,15.13,15.16,15.11,15.16,113100.0,5.8478,5.8594,5.8401,5.8594,113100.0
2014-07-10 12:05:00,15.16,15.17,15.14,15.17,218600.0,5.8594,5.8633,5.8517,5.8633,218600.0
2014-07-10 12:10:00,15.17,15.17,15.14,15.14,213300.0,5.8633,5.8633,5.8517,5.8517,213300.0
2014-07-10 12:15:00,15.14,15.14,15.09,15.12,131000.0,5.8517,5.8517,5.8324,5.844,131000.0
2014-07-10 12:20:00,15.12,15.14,15.11,15.12,111300.0,5.844,5.8517,5.8401,5.844,111300.0
2014-07-10 12:25:00,15.13,15.19,15.13,15.17,294900.0,5.8478,5.871,5.8478,5.8633,294900.0
2014-07-10 12:30:00,15.17,15.19,15.15,15.18,133200.0,5.8633,5.871,5.8556,5.8672,133200.0
2014-07-10 12:35:00,15.18,15.18,15.13,15.14,163200.0,5.8672,5.8672,5.8478,5.8517,163200.0
2014-07-10 12:40:00,15.14,15.15,15.1,15.15,156700.0,5.8517,5.8556,5.8362,5.8556,156700.0
2014-07-10 12:45:00,15.14,15.15,15.12,15.14,94900.0,5.8517,5.8556,5.844,5.8517,94900.0
2014-07-10 12:50:00,15.14,15.14,15.11,15.11,83000.0,5.8517,5.8517,5.8401,5.8401,83000.0
2014-07-10 12:55:00,15.1,15.11,15.07,15.09,109200.0,5.8362,5.8401,5.8247,5.8324,109200.0
2014-07-10 13:00:00,15.09,15.1,15.08,15.09,63800.0,5.8324,5.8362,5.8285,5.8324,63800.0
2014-07-10 13:05:00,15.1,15.12,15.07,15.09,53900.0,5.8362,5.844,5.8247,5.8324,53900.0
2014-07-10 13:10:00,15.09,15.11,15.08,15.11,43900.0,5.8324,5.8401,5.8285,5.8401,43900.0
2014-07-10 13:15:00,15.1,15.1,15.07,15.07,41000.0,5.8362,5.8362,5.8247,5.8247,41000.0
2014-07-10 13:20:00,15.08,15.12,15.06,15.12,137400.0,5.8285,5.844,5.8208,5.844,137400.0
2014-07-10 13:25:00,15.11,15.14,15.11,15.14,171200.0,5.8401,5.8517,5.8401,5.8517,171200.0
2014-07-10 13:30:00,15.14,15.15,15.13,15.14,77100.0,5.8517,5.8556,5.8478,5.8517,77100.0
2014-07-10 13:35:00,15.14,15.15,15.12,15.15,80600.0,5.8517,5.8556,5.844,5.8556,80600.0
2014-07-10 13:40:00,15.14,15.18,15.14,15.18,180000.0,5.8517,5.8672,5.8517,5.8672,180000.0
2014-07-10 13:45:00,15.17,15.18,15.16,15.18,122800.0,5.8633,5.8672,5.8594,5.8672,122800.0
2014-07-10 13:50:00,15.17,15.18,15.17,15.18,62800.0,5.8633,5.8672,5.8633,5.8672,62800.0
2014-07-10 13:55:00,15.18,15.18,15.16,15.17,56600.0,5.8672,5.8672,5.8594,5.8633,56600.0
2014-07-10 14:00:00,15.18,15.2,15.17,15.19,112700.0,5.8672,5.8749,5.8633,5.871,112700.0
2014-07-10 14:05:00,15.19,15.22,15.18,15.21,202500.0,5.871,5.8826,5.8672,5.8788,202500.0
2014-07-10 14:10:00,15.2,15.21,15.18,15.21,254000.0,5.8749,5.8788,5.8672,5.8788,254000.0
2014-07-10 14:15:00,15.2,15.21,15.16,15.17,81000.0,5.8749,5.8788,5.8594,5.8633,81000.0
2014-07-10 14:20:00,15.17,15.19,15.17,15.17,148700.0,5.8633,5.871,5.8633,5.8633,148700.0
2014-07-10 14:25:00,15.17,15.19,15.17,15.19,116300.0,5.8633,5.871,5.8633,5.871,116300.0
2014-07-10 14:30:00,15.19,15.21,15.19,15.2,155900.0,5.871,5.8788,5.871,5.8749,155900.0
2014-07-10 14:35:00,15.2,15.21,15.17,15.17,203600.0,5.8749,5.8788,5.8633,5.8633,203600.0
2014-07-10 14:40:00,15.17,15.2,15.17,15.2,121500.0,5.8633,5.8749,5.8633,5.8749,121500.0
2014-07-10 14:45:00,15.2,15.22,15.19,15.22,240400.0,5.8749,5.8826,5.871,5.8826,240400.0
2014-07-10 14:50:00,15.22,15.26,15.21,15.24,305800.0,5.8826,5.8981,5.8788,5.8904,305800.0
2014-07-10 14:55:00,15.24,15.26,15.19,15.19,165300.0,5.8904,5.8981,5.871,5.871,165300.0
2014-07-10 15:00:00,15.19,15.2,15.16,15.17,146100.0,5.871,5.8749,5.8594,5.8633,146100.0
2014-07-10 15:05:00,15.17,15.18,15.14,15.16,241600.0,5.8633,5.8672,5.8517,5.8594,241600.0
2014-07-10 15:10:00,15.15,15.18,15.15,15.18,134900.0,5.8556,5.8672,5.8556,5.8672,134900.0
2014-07-10 15:15:00,15.17,15.2,15.17,15.19,220100.0,5.8633,5.8749,5.8633,5.871,220100.0
2014-07-10 15:20:00,15.18,15.2,15.18,15.18,97400.0,5.8672,5.8749,5.8672,5.8672,97400.0
2014-07-10 15:25:00,15.18,15.19,15.17,15.18,180000.0,5.8672,5.871,5.8633,5.8672,180000.0
2014-07-10 15:30:00,15.18,15.18,15.17,15.18,140500.0,5.8672,5.8672,5.8633,5.8672,140500.0
2014-07-10 15:35:00,15.18,15.18,15.16,15.16,207700.0,5.8672,5.8672,5.8594,5.8594,207700.0
2014-07-10 15:40:00,15.16,15.2,15.16,15.19,197600.0,5.8594,5.8749,5.8594,5.871,197600.0
2014-07-10 15:45:00,15.18,15.22,15.18,15.2,371000.0,5.8672,5.8826,5.8672,5.8749,371000.0
2014-07-10 15:50:00,15.2,15.2,15.16,15.19,629200.0,5.8749,5.8749,5.8594,5.871,629200.0
2014-07-10 15:55:00,15.19,15.21,15.18,15.2,947300.0,5.871,5.8788,5.8672,5.8749,947300.0
2014-07-11 09:30:00,15.1,15.13,14.95,14.96,508200.0,5.8362,5.8478,5.7783,5.7821,508200.0
2014-07-11 09:35:00,14.96,14.98,14.88,14.93,339100.0,5.7821,5.7899,5.7512,5.7705,339100.0
2014-07-11 09:40:00,14.93,14.97,14.89,14.95,373700.0,5.7705,5.786,5.7551,5.7783,373700.0
2014-07-11 09:45:00,14.95,14.98,14.95,14.98,183200.0,5.7783,5.7899,5.7783,5.7899,183200.0
2014-07-11 09:50:00,14.97,15.0,14.95,14.99,145900.0,5.786,5.7976,5.7783,5.7937,145900.0
2014-07-11 09:55:00,15.0,15.0,14.91,14.92,271400.0,5.7976,5.7976,5.7628,5.7667,271400.0
2014-07-11 10:00:00,14.93,14.97,14.92,14.93,258600.0,5.7705,5.786,5.7667,5.7705,258600.0
2014-07-11 10:05:00,14.92,15.0,14.91,14.99,169800.0,5.7667,5.7976,5.7628,5.7937,169800.0
2014-07-11 10:10:00,14.99,15.02,14.98,15.01,311200.0,5.7937,5.8053,5.7899,5.8015,311200.0
2014-07-11 10:15:00,15.02,15.07,15.02,15.06,154400.0,5.8053,5.8247,5.8053,5.8208,154400.0
2014-07-11 10:20:00,15.06,15.09,15.05,15.08,105800.0,5.8208,5.8324,5.8169,5.8285,105800.0
2014-07-11 10:25:00,15.08,15.09,15.06,15.08,250300.0,5.8285,5.8324,5.8208,5.8285,250300.0
2014-07-11 10:30:00,15.08,15.12,15.07,15.1,172500.0,5.8285,5.844,5.8247,5.8362,172500.0
2014-07-11 10:35:00,15.1,15.11,15.09,15.11,43500.0,5.8362,5.8401,5.8324,5.8401,43500.0
2014-07-11 10:40:00,15.11,15.21,15.1,15.21,211300.0,5.8401,5.8788,5.8362,5.8788,211300.0
2014-07-11 10:45:00,15.21,15.24,15.2,15.2,488100.0,5.8788,5.8904,5.8749,5.8749,488100.0
2014-07-11 10:50:00,15.2,15.23,15.17,15.18,173300.0,5.8749,5.8865,5.8633,5.8672,173300.0
2014-07-11 10:55:00,15.18,15.23,15.18,15.22,117000.0,5.8672,5.8865,5.8672,5.8826,117000.0
2014-07-11 11:00:00,15.22,15.24,15.19,15.21,173900.0,5.8826,5.8904,5.871,5.8788,173900.0
2014-07-11 11:05:00,15.21,15.25,15.2,15.24,137700.0,5.8788,5.8942,5.8749,5.8904,137700.0
2014-07-11 11:10:00,15.25,15.29,15.24,15.27,266500.0,5.8942,5.9097,5.8904,5.902,266500.0
2014-07-11 11:15:00,15.26,15.32,15.26,15.27,251900.0,5.8981,5.9213,5.8981,5.902,251900.0
2014-07-11 11:20:00,15.27,15.28,15.23,15.23,147100.0,5.902,5.9058,5.8865,5.8865,147100.0
2014-07-11 11:25:00,15.23,15.32,15.23,15.31,212500.0,5.8865,5.9213,5.8865,5.9174,212500.0
2014-07-11 11:30:00,15.31,15.34,15.29,15.32,241100.0,5.9174,5.929,5.9097,5.9213,241100.0
2014-07-11 11:35:00,15.31,15.32,15.25,15.28,310400.0,5.9174,5.9213,5.8942,5.9058,310400.0
2014-07-11 11:40:00,15.28,15.32,15.27,15.29,245800.0,5.9058,5.9213,5.902,5.9097,245800.0
2014-07-11 11:45:00,15.3,15.34,15.3,15.31,188700.0,5.9135,5.929,5.9135,5.9174,188700.0
2014-07-11 11:50:00,15.31,15.34,15.3,15.34,201300.0,5.9174,5.929,5.9135,5.929,201300.0
2014-07-11 11:55:00,15.33,15.36,15.31,15.32,196600.0,5.9251,5.9367,5.9174,5.9213,196600.0
2014-07-11 12:00:00,15.31,15.32,15.26,15.29,109300.0,5.9174,5.9213,5.8981,5.9097,109300.0
2014-07-11 12:05:00,15.29,15.3,15.26,15.28,245900.0,5.9097,5.9135,5.8981,5.9058,245900.0
2014-07-11 12:10:00,15.28,15.29,15.26,15.26,55100.0,5.9058,5.9097,5.8981,5.8981,55100.0
2014-07-11 12:15:00,15.26,15.3,15.25,15.26,118700.0,5.8981,5.9135,5.8942,5.8981,118700.0
2014-07-11 12:20:00,15.26,15.28,15.26,15.27,83900.0,5.8981,5.9058,5.8981,5.902,83900.0
2014-07-11 12:25:00,15.27,15.28,15.25,15.28,83200.0,5.902,5.9058,5.8942,5.9058,83200.0
2014-07-11 12:30:00,15.27,15.29,15.26,15.28,106800.0,5.902,5.9097,5.8981,5.9058,106800.0
2014-07-11 12:35:00,15.28,15.29,15.27,15.27,87700.0,5.9058,5.9097,5.902,5.902,87700.0
2014-07-11 12:40:00,15.27,15.28,15.26,15.27,65800.0,5.902,5.9058,5.8981,5.902,65800.0
2014-07-11 12:45:00,15.27,15.3,15.27,15.3,43100.0,5.902,5.9135,5.902,5.9135,43100.0
2014-07-11 12:50:00,15.3,15.31,15.28,15.29,178700.0,5.9135,5.9174,5.9058,5.9097,178700.0
2014-07-11 12:55:00,15.29,15.32,15.28,15.28,74800.0,5.9097,5.9213,5.9058,5.9058,74800.0
2014-07-11 13:00:00,15.28,15.31,15.27,15.28,58700.0,5.9058,5.9174,5.902,5.9058,58700.0
2014-07-11 13:05:00,15.27,15.28,15.26,15.27,38300.0,5.902,5.9058,5.8981,5.902,38300.0
2014-07-11 13:10:00,15.26,15.28,15.25,15.25,87300.0,5.8981,5.9058,5.8942,5.8942,87300.0
2014-07-11 13:15:00,15.25,15.26,15.23,15.25,149500.0,5.8942,5.8981,5.8865,5.8942,149500.0
2014-07-11 13:20:00,15.26,15.27,15.25,15.27,41000.0,5.8981,5.902,5.8942,5.902,41000.0
2014-07-11 13:25:00,15.27,15.28,15.25,15.28,63100.0,5.902,5.9058,5.8942,5.9058,63100.0
2014-07-11 13:30:00,15.28,15.29,15.27,15.29,72600.0,5.9058,5.9097,5.902,5.9097,72600.0
2014-07-11 13:35:00,15.29,15.29,15.26,15.26,52600.0,5.9097,5.9097,5.8981,5.8981,52600.0
2014-07-11 13:40:00,15.26,15.27,15.25,15.26,61000.0,5.8981,5.902,5.8942,5.8981,61000.0
2014-07-11 13:45:00,15.26,15.28,15.25,15.26,44200.0,5.8981,5.9058,5.8942,5.8981,44200.0
2014-07-11 13:50:00,15.26,15.3,15.26,15.29,124100.0,5.8981,5.9135,5.8981,5.9097,124100.0
2014-07-11 13:55:00,15.29,15.3,15.28,15.29,49200.0,5.9097,5.9135,5.9058,5.9097,49200.0
2014-07-11 14:00:00,15.29,15.31,15.27,15.28,86900.0,5.9097,5.9174,5.902,5.9058,86900.0
2014-07-11 14:05:00,15.28,15.29,15.25,15.26,95800.0,5.9058,5.9097,5.8942,5.8981,95800.0
2014-07-11 14:10:00,15.26,15.28,15.24,15.24,117700.0,5.8981,5.9058,5.8904,5.8904,117700.0
2014-07-11 14:15:00,15.24,15.28,15.24,15.27,116300.0,5.8904,5.9058,5.8904,5.902,116300.0
2014-07-11 14:20:00,15.27,15.29,15.27,15.29,107500.0,5.902,5.9097,5.902,5.9097,107500.0
2014-07-11 14:25:00,15.28,15.3,15.27,15.28,87800.0,5.9058,5.9135,5.902,5.9058,87800.0
2014-07-11 14:30:00,15.28,15.29,15.27,15.28,58800.0,5.9058,5.9097,5.902,5.9058,58800.0
2014-07-11 14:35:00,15.29,15.3,15.28,15.29,33000.0,5.9097,5.9135,5.9058,5.9097,33000.0
2014-07-11 14:40:00,15.29,15.3,15.28,15.29,154100.0,5.9097,5.9135,5.9058,5.9097,154100.0
2014-07-11 14:45:00,15.29,15.3,15.27,15.27,88400.0,5.9097,5.9135,5.902,5.902,88400.0
2014-07-11 14:50:00,15.27,15.28,15.26,15.27,37400.0,5.902,5.9058,5.8981,5.902,37400.0
2014-07-11 14:55:00,15.26,15.28,15.25,15.26,153400.0,5.8981,5.9058,5.8942,5.8981,153400.0
2014-07-11 15:00:00,15.26,15.28,15.25,15.28,89800.0,5.8981,5.9058,5.8942,5.9058,89800.0
2014-07-11 15:05:00,15.27,15.27,15.25,15.26,96900.0,5.902,5.902,5.8942,5.8981,96900.0
2014-07-11 15:10:00,15.27,15.28,15.26,15.27,103600.0,5.902,5.9058,5.8981,5.902,103600.0
2014-07-11 15:15:00,15.26,15.28,15.25,15.26,146900.0,5.8981,5.9058,5.8942,5.8981,146900.0
2014-07-11 15:20:00,15.26,15.28,15.25,15.28,110100.0,5.8981,5.9058,5.8942,5.9058,110100.0
2014-07-11 15:25:00,15.27,15.29,15.27,15.27,212700.0,5.902,5.9097,5.902,5.902,212700.0
2014-07-11 15:30:00,15.28,15.31,15.27,15.28,414600.0,5.9058,5.9174,5.902,5.9058,414600.0
2014-07-11 15:35:00,15.28,15.32,15.27,15.31,359700.0,5.9058,5.9213,5.902,5.9174,359700.0
2014-07-11 15:40:00,15.31,15.32,15.29,15.3,329100.0,5.9174,5.9213,5.9097,5.9135,329100.0
2014-07-11 15:45:00,15.29,15.29,15.26,15.27,673700.0,5.9097,5.9097,5.8981,5.902,673700.0
2014-07-11 15:50:00,15.27,15.27,15.24,15.25,391000.0,5.902,5.902,5.8904,5.8942,391000.0
2014-07-11 15:55:00,15.25,15.26,15.19,15.2,2405000.0,5.8942,5.8981,5.871,5.8749,2405000.0
2014-07-14 09:30:00,15.55,15.6,15.53,15.57,1641300.0,6.0102,6.0295,6.0024,6.0179,1641300.0
2014-07-14 09:35:00,15.56,15.57,15.52,15.56,1004800.0,6.014,6.0179,5.9986,6.014,1004800.0
2014-07-14 09:40:00,15.56,15.65,15.54,15.64,535200.0,6.014,6.0488,6.0063,6.045,535200.0
2014-07-14 09:45:00,15.64,15.76,15.64,15.74,578600.0,6.045,6.0913,6.045,6.0836,578600.0
2014-07-14 09:50:00,15.75,15.77,15.66,15.66,987200.0,6.0875,6.0952,6.0527,6.0527,987200.0
2014-07-14 09:55:00,15.67,15.72,15.67,15.7,498800.0,6.0566,6.0759,6.0566,6.0682,498800.0
2014-07-14 10:00:00,15.71,15.71,15.68,15.69,415800.0,6.072,6.072,6.0604,6.0643,415800.0
2014-07-14 10:05:00,15.7,15.72,15.65,15.66,242200.0,6.0682,6.0759,6.0488,6.0527,242200.0
2014-07-14 10:10:00,15.66,15.72,15.66,15.7,479500.0,6.0527,6.0759,6.0527,6.0682,479500.0
2014-07-14 10:15:00,15.71,15.75,15.7,15.75,616400.0,6.072,6.0875,6.0682,6.0875,616400.0
2014-07-14 10:20:00,15.75,15.78,15.75,15.77,414200.0,6.0875,6.0991,6.0875,6.0952,414200.0
2014-07-14 10:25:00,15.77,15.88,15.76,15.86,866100.0,6.0952,6.1377,6.0913,6.13,866100.0
2014-07-14 10:30:00,15.87,15.88,15.83,15.86,564500.0,6.1339,6.1377,6.1184,6.13,564500.0
2014-07-14 10:35:00,15.86,15.89,15.84,15.84,514600.0,6.13,6.1416,6.1223,6.1223,514600.0
2014-07-14 10:40:00,15.84,15.89,15.84,15.88,691500.0,6.1223,6.1416,6.1223,6.1377,691500.0
2014-07-14 10:45:00,15.88,15.92,15.88,15.9,874100.0,6.1377,6.1532,6.1377,6.1455,874100.0
2014-07-14 10:50:00,15.9,15.91,15.88,15.9,664100.0,6.1455,6.1493,6.1377,6.1455,664100.0
2014-07-14 10:55:00,15.9,15.91,15.86,15.86,647800.0,6.1455,6.1493,6.13,6.13,647800.0
2014-07-14 11:00:00,15.86,15.87,15.82,15.84,508300.0,6.13,6.1339,6.1145,6.1223,508300.0
2014-07-14 11:05:00,15.84,15.92,15.84,15.88,797600.0,6.1223,6.1532,6.1223,6.1377,797600.0
2014-07-14 11:10:00,15.88,15.89,15.86,15.87,461900.0,6.1377,6.1416,6.13,6.1339,461900.0
2014-07-14 11:15:00,15.88,15.89,15.86,15.86,497600.0,6.1377,6.1416,6.13,6.13,497600.0
2014-07-14 11:20:00,15.86,15.9,15.85,15.89,321700.0,6.13,6.1455,6.1261,6.1416,321700.0
2014-07-14 11:25:00,15.89,15.93,15.88,15.9,578900.0,6.1416,6.157,6.1377,6.1455,578900.0
2014-07-14 11:30:00,15.9,15.94,15.9,15.93,709000.0,6.1455,6.1609,6.1455,6.157,709000.0
2014-07-14 11:35:00,15.93,15.94,15.9,15.92,850800.0,6.157,6.1609,6.1455,6.1532,850800.0
2014-07-14 11:40:00,15.93,15.96,15.92,15.95,529100.0,6.157,6.1686,6.1532,6.1648,529100.0
2014-07-14 11:45:00,15.95,15.98,15.92,15.92,569600.0,6.1648,6.1764,6.1532,6.1532,569600.0
2014-07-14 11:50:00,15.92,15.98,15.92,15.96,598200.0,6.1532,6.1764,6.1532,6.1686,598200.0
2014-07-14 11:55:00,15.96,15.99,15.95,15.98,349900.0,6.1686,6.1802,6.1648,6.1764,349900.0
2014-07-14 12:00:00,15.99,16.0,15.96,15.98,385000.0,6.1802,6.1841,6.1686,6.1764,385000.0
2014-07-14 12:05:00,15.98,15.99,15.95,15.96,483200.0,6.1764,6.1802,6.1648,6.1686,483200.0
2014-07-14 12:10:00,15.96,15.97,15.91,15.91,463500.0,6.1686,6.1725,6.1493,6.1493,463500.0
2014-07-14 12:15:00,15.91,15.92,15.89,15.91,379000.0,6.1493,6.1532,6.1416,6.1493,379000.0
2014-07-14 12:20:00,15.9,15.91,15.87,15.87,195700.0,6.1455,6.1493,6.1339,6.1339,195700.0
2014-07-14 12:25:00,15.87,15.88,15.83,15.85,208200.0,6.1339,6.1377,6.1184,6.1261,208200.0
2014-07-14 12:30:00,15.85,15.89,15.85,15.89,124000.0,6.1261,6.1416,6.1261,6.1416,124000.0
2014-07-14 12:35:00,15.88,15.89,15.85,15.89,137100.0,6.1377,6.1416,6.1261,6.1416,137100.0
2014-07-14 12:40:00,15.89,15.92,15.88,15.89,348900.0,6.1416,6.1532,6.1377,6.1416,348900.0
2014-07-14 12:45:00,15.89,15.91,15.87,15.9,261100.0,6.1416,6.1493,6.1339,6.1455,261100.0
2014-07-14 12:50:00,15.89,15.89,15.84,15.86,611400.0,6.1416,6.1416,6.1223,6.13,611400.0
2014-07-14 12:55:00,15.86,15.86,15.82,15.84,996500.0,6.13,6.13,6.1145,6.1223,996500.0
2014-07-14 13:00:00,15.84,15.85,15.82,15.84,440900.0,6.1223,6.1261,6.1145,6.1223,440900.0
2014-07-14 13:05:00,15.84,15.84,15.8,15.81,588300.0,6.1223,6.1223,6.1068,6.1107,588300.0
2014-07-14 13:10:00,15.81,15.87,15.8,15.86,126900.0,6.1107,6.1339,6.1068,6.13,126900.0
2014-07-14 13:15:00,15.87,15.87,15.82,15.84,338100.0,6.1339,6.1339,6.1145,6.1223,338100.0
2014-07-14 13:20:00,15.84,15.84,15.82,15.83,213200.0,6.1223,6.1223,6.1145,6.1184,213200.0
2014-07-14 13:25:00,15.83,15.85,15.79,15.85,366400.0,6.1184,6.1261,6.1029,6.1261,366400.0
2014-07-14 13:30:00,15.85,15.86,15.83,15.85,352000.0,6.1261,6.13,6.1184,6.1261,352000.0
2014-07-14 13:35:00,15.84,15.85,15.83,15.83,109600.0,6.1223,6.1261,6.1184,6.1184,109600.0
2014-07-14 13:40:00,15.84,15.84,15.83,15.84,50600.0,6.1223,6.1223,6.1184,6.1223,50600.0
2014-07-14 13:45:00,15.83,15.87,15.82,15.84,734700.0,6.1184,6.1339,6.1145,6.1223,734700.0
2014-07-14 13:50:00,15.85,15.85,15.83,15.84,314400.0,6.1261,6.1261,6.1184,6.1223,314400.0
2014-07-14 13:55:00,15.84,15.87,15.84,15.86,273500.0,6.1223,6.1339,6.1223,6.13,273500.0
2014-07-14 14:00:00,15.87,15.87,15.86,15.87,156800.0,6.1339,6.1339,6.13,6.1339,156800.0
2014-07-14 14:05:00,15.87,15.9,15.86,15.88,235600.0,6.1339,6.1455,6.13,6.1377,235600.0
2014-07-14 14:10:00,15.87,15.91,15.87,15.9,253900.0,6.1339,6.1493,6.1339,6.1455,253900.0
2014-07-14 14:15:00,15.9,15.91,15.89,15.9,210600.0,6.1455,6.1493,6.1416,6.1455,210600.0
2014-07-14 14:20:00,15.91,15.92,15.89,15.9,200900.0,6.1493,6.1532,6.1416,6.1455,200900.0
2014-07-14 14:25:00,15.9,15.91,15.89,15.9,245800.0,6.1455,6.1493,6.1416,6.1455,245800.0
2014-07-14 14:30:00,15.9,15.92,15.89,15.92,182700.0,6.1455,6.1532,6.1416,6.1532,182700.0
2014-07-14 14:35:00,15.92,15.96,15.91,15.94,629700.0,6.1532,6.1686,6.1493,6.1609,629700.0
2014-07-14 14:40:00,15.94,15.96,15.93,15.94,687500.0,6.1609,6.1686,6.157,6.1609,687500.0
2014-07-14 14:45:00,15.94,15.98,15.93,15.97,501300.0,6.1609,6.1764,6.157,6.1725,501300.0
2014-07-14 14:50:00,15.97,16.0,15.97,15.99,774200.0,6.1725,6.1841,6.1725,6.1802,774200.0
2014-07-14 14:55:00,15.99,16.0,15.97,15.99,317100.0,6.1802,6.1841,6.1725,6.1802,317100.0
2014-07-14 15:00:00,15.99,16.0,15.98,16.0,400400.0,6.1802,6.1841,6.1764,6.1841,400400.0
2014-07-14 15:05:00,16.0,16.04,15.99,16.03,721300.0,6.1841,6.1996,6.1802,6.1957,721300.0
2014-07-14 15:10:00,16.03,16.03,15.99,16.0,420100.0,6.1957,6.1957,6.1802,6.1841,420100.0
2014-07-14 15:15:00,16.01,16.01,15.98,15.98,173500.0,6.188,6.188,6.1764,6.1764,173500.0
2014-07-14 15:20:00,15.98,16.0,15.97,15.97,213200.0,6.1764,6.1841,6.1725,6.1725,213200.0
2014-07-14 15:25:00,15.98,15.99,15.97,15.99,302700.0,6.1764,6.1802,6.1725,6.1802,302700.0
2014-07-14 15:30:00,15.99,16.0,15.96,15.99,781000.0,6.1802,6.1841,6.1686,6.1802,781000.0
2014-07-14 15:35:00,15.98,15.99,15.96,15.97,762200.0,6.1764,6.1802,6.1686,6.1725,762200.0
2014-07-14 15:40:00,15.98,15.99,15.96,15.98,704500.0,6.1764,6.1802,6.1686,6.1764,704500.0
2014-07-14 15:45:00,15.99,15.99,15.95,15.96,906200.0,6.1802,6.1802,6.1648,6.1686,906200.0
2014-07-14 15:50:00,15.97,15.97,15.94,15.95,1007800.0,6.1725,6.1725,6.1609,6.1648,1007800.0
2014-07-14 15:55:00,15.95,15.95,15.86,15.87,1637900.0,6.1648,6.1648,6.13,6.1339,1637900.0
2014-07-15 09:30:00,16.11,16.11,15.94,16.0,1081600.0,6.2266,6.2266,6.1609,6.1841,1081600.0
2014-07-15 09:35:00,16.0,16.0,15.85,15.88,804500.0,6.1841,6.1841,6.1261,6.1377,804500.0
2014-07-15 09:40:00,15.88,15.89,15.78,15.82,691100.0,6.1377,6.1416,6.0991,6.1145,691100.0
2014-07-15 09:45:00,15.82,15.89,15.81,15.86,632000.0,6.1145,6.1416,6.1107,6.13,632000.0
2014-07-15 09:50:00,15.86,15.89,15.84,15.85,607300.0,6.13,6.1416,6.1223,6.1261,607300.0
2014-07-15 09:55:00,15.85,15.9,15.85,15.87,835200.0,6.1261,6.1455,6.1261,6.1339,835200.0
2014-07-15 10:00:00,15.87,15.95,15.87,15.94,450400.0,6.1339,6.1648,6.1339,6.1609,450400.0
2014-07-15 10:05:00,15.94,15.98,15.94,15.95,731800.0,6.1609,6.1764,6.1609,6.1648,731800.0
2014-07-15 10:10:00,15.95,15.96,15.88,15.89,522300.0,6.1648,6.1686,6.1377,6.1416,522300.0
2014-07-15 10:15:00,15.88,15.9,15.86,15.87,344300.0,6.1377,6.1455,6.13,6.1339,344300.0
2014-07-15 10:20:00,15.87,15.95,15.86,15.93,355100.0,6.1339,6.1648,6.13,6.157,355100.0
2014-07-15 10:25:00,15.93,15.94,15.89,15.92,454000.0,6.157,6.1609,6.1416,6.1532,454000.0
2014-07-15 10:30:00,15.92,15.93,15.89,15.89,361700.0,6.1532,6.157,6.1416,6.1416,361700.0
2014-07-15 10:35:00,15.9,15.91,15.84,15.85,204300.0,6.1455,6.1493,6.1223,6.1261,204300.0
2014-07-15 10:40:00,15.84,15.85,15.79,15.84,324800.0,6.1223,6.1261,6.1029,6.1223,324800.0
2014-07-15 10:45:00,15.84,15.85,15.8,15.82,326400.0,6.1223,6.1261,6.1068,6.1145,326400.0
2014-07-15 10:50:00,15.82,15.83,15.78,15.82,298000.0,6.1145,6.1184,6.0991,6.1145,298000.0
2014-07-15 10:55:00,15.82,15.85,15.82,15.84,142700.0,6.1145,6.1261,6.1145,6.1223,142700.0
2014-07-15 11:00:00,15.83,15.84,15.8,15.81,391100.0,6.1184,6.1223,6.1068,6.1107,391100.0
2014-07-15 11:05:00,15.82,15.82,15.8,15.81,304800.0,6.1145,6.1145,6.1068,6.1107,304800.0
2014-07-15 11:10:00,15.81,15.82,15.78,15.78,162400.0,6.1107,6.1145,6.0991,6.0991,162400.0
2014-07-15 11:15:00,15.78,15.81,15.78,15.79,43300.0,6.0991,6.1107,6.0991,6.1029,43300.0
2014-07-15 11:20:00,15.8,15.82,15.79,15.8,170200.0,6.1068,6.1145,6.1029,6.1068,170200.0
2014-07-15 11:25:00,15.8,15.82,15.8,15.81,298000.0,6.1068,6.1145,6.1068,6.1107,298000.0
2014-07-15 11:30:00,15.81,15.82,15.74,15.74,384800.0,6.1107,6.1145,6.0836,6.0836,384800.0
2014-07-15 11:35:00,15.74,15.78,15.7,15.7,637000.0,6.0836,6.0991,6.0682,6.0682,637000.0
2014-07-15 11:40:00,15.7,15.74,15.7,15.72,482200.0,6.0682,6.0836,6.0682,6.0759,482200.0
2014-07-15 11:45:00,15.73,15.74,15.63,15.64,520400.0,6.0797,6.0836,6.0411,6.045,520400.0
2014-07-15 11:50:00,15.64,15.68,15.63,15.67,334100.0,6.045,6.0604,6.0411,6.0566,334100.0
2014-07-15 11:55:00,15.68,15.69,15.65,15.68,228600.0,6.0604,6.0643,6.0488,6.0604,228600.0
2014-07-15 12:00:00,15.68,15.69,15.66,15.66,298400.0,6.0604,6.0643,6.0527,6.0527,298400.0
2014-07-15 12:05:00,15.66,15.71,15.66,15.7,119900.0,6.0527,6.072,6.0527,6.0682,119900.0
2014-07-15 12:10:00,15.7,15.72,15.7,15.71,85300.0,6.0682,6.0759,6.0682,6.072,85300.0
2014-07-15 12:15:00,15.71,15.73,15.7,15.73,72100.0,6.072,6.0797,6.0682,6.0797,72100.0
2014-07-15 12:20:00,15.73,15.74,15.72,15.73,81100.0,6.0797,6.0836,6.0759,6.0797,81100.0
2014-07-15 12:25:00,15.74,15.75,15.73,15.75,125300.0,6.0836,6.0875,6.0797,6.0875,125300.0
2014-07-15 12:30:00,15.75,15.78,15.74,15.76,111300.0,6.0875,6.0991,6.0836,6.0913,111300.0
2014-07-15 12:35:00,15.76,15.81,15.75,15.81,193000.0,6.0913,6.1107,6.0875,6.1107,193000.0
2014-07-15 12:40:00,15.8,15.82,15.77,15.81,314700.0,6.1068,6.1145,6.0952,6.1107,314700.0
2014-07-15 12:45:00,15.81,15.81,15.79,15.81,133700.0,6.1107,6.1107,6.1029,6.1107,133700.0
2014-07-15 12:50:00,15.81,15.82,15.8,15.82,193800.0,6.1107,6.1145,6.1068,6.1145,193800.0
2014-07-15 12:55:00,15.82,15.84,15.81,15.82,158000.0,6.1145,6.1223,6.1107,6.1145,158000.0
2014-07-15 13:00:00,15.82,15.82,15.77,15.78,106700.0,6.1145,6.1145,6.0952,6.0991,106700.0
2014-07-15 13:05:00,15.78,15.8,15.78,15.79,79600.0,6.0991,6.1068,6.0991,6.1029,79600.0
2014-07-15 13:10:00,15.79,15.86,15.79,15.84,246500.0,6.1029,6.13,6.1029,6.1223,246500.0
2014-07-15 13:15:00,15.85,15.91,15.85,15.88,588700.0,6.1261,6.1493,6.1261,6.1377,588700.0
2014-07-15 13:20:00,15.88,15.89,15.85,15.86,326800.0,6.1377,6.1416,6.1261,6.13,326800.0
2014-07-15 13:25:00,15.86,15.88,15.85,15.87,128300.0,6.13,6.1377,6.1261,6.1339,128300.0
2014-07-15 13:30:00,15.87,15.89,15.86,15.88,166400.0,6.1339,6.1416,6.13,6.1377,166400.0
2014-07-15 13:35:00,15.88,15.92,15.87,15.92,227700.0,6.1377,6.1532,6.1339,6.1532,227700.0
2014-07-15 13:40:00,15.92,15.94,15.91,15.92,142700.0,6.1532,6.1609,6.1493,6.1532,142700.0
2014-07-15 13:45:00,15.92,15.93,15.88,15.9,139600.0,6.1532,6.157,6.1377,6.1455,139600.0
2014-07-15 13:50:00,15.9,15.91,15.89,15.89,94700.0,6.1455,6.1493,6.1416,6.1416,94700.0
2014-07-15 13:55:00,15.9,15.91,15.89,15.91,154100.0,6.1455,6.1493,6.1416,6.1493,154100.0
2014-07-15 14:00:00,15.91,15.91,15.89,15.9,207500.0,6.1493,6.1493,6.1416,6.1455,207500.0
2014-07-15 14:05:00,15.91,15.91,15.88,15.88,200800.0,6.1493,6.1493,6.1377,6.1377,200800.0
2014-07-15 14:10:00,15.88,15.91,15.88,15.89,98900.0,6.1377,6.1493,6.1377,6.1416,98900.0
2014-07-15 14:15:00,15.9,15.93,15.89,15.93,243600.0,6.1455,6.157,6.1416,6.157,243600.0
2014-07-15 14:20:00,15.93,15.98,15.93,15.97,482700.0,6.157,6.1764,6.157,6.1725,482700.0
2014-07-15 14:25:00,15.97,15.98,15.93,15.95,431100.0,6.1725,6.1764,6.157,6.1648,431100.0
2014-07-15 14:30:00,15.95,15.97,15.92,15.96,918900.0,6.1648,6.1725,6.1532,6.1686,918900.0
2014-07-15 14:35:00,15.96,15.99,15.96,15.98,312400.0,6.1686,6.1802,6.1686,6.1764,312400.0
2014-07-15 14:40:00,15.98,15.98,15.96,15.96,713800.0,6.1764,6.1764,6.1686,6.1686,713800.0
2014-07-15 14:45:00,15.97,15.97,15.95,15.97,305700.0,6.1725,6.1725,6.1648,6.1725,305700.0
2014-07-15 14:50:00,15.98,16.03,15.97,16.03,800900.0,6.1764,6.1957,6.1725,6.1957,800900.0
2014-07-15 14:55:00,16.02,16.03,15.97,16.0,1195000.0,6.1918,6.1957,6.1725,6.1841,1195000.0
2014-07-15 15:00:00,16.0,16.01,15.92,15.93,560000.0,6.1841,6.188,6.1532,6.157,560000.0
2014-07-15 15:05:00,15.94,15.96,15.93,15.96,338300.0,6.1609,6.1686,6.157,6.1686,338300.0
2014-07-15 15:10:00,15.96,15.96,15.93,15.95,384400.0,6.1686,6.1686,6.157,6.1648,384400.0
2014-07-15 15:15:00,15.95,15.95,15.93,15.93,268500.0,6.1648,6.1648,6.157,6.157,268500.0
2014-07-15 15:20:00,15.93,15.94,15.92,15.93,159100.0,6.157,6.1609,6.1532,6.157,159100.0
2014-07-15 15:25:00,15.93,15.95,15.92,15.95,299700.0,6.157,6.1648,6.1532,6.1648,299700.0
2014-07-15 15:30:00,15.94,15.95,15.9,15.93,747400.0,6.1609,6.1648,6.1455,6.157,747400.0
2014-07-15 15:35:00,15.93,15.96,15.91,15.91,792800.0,6.157,6.1686,6.1493,6.1493,792800.0
2014-07-15 15:40:00,15.91,15.96,15.91,15.93,467000.0,6.1493,6.1686,6.1493,6.157,467000.0
2014-07-15 15:45:00,15.94,15.95,15.91,15.94,701700.0,6.1609,6.1648,6.1493,6.1609,701700.0
2014-07-15 15:50:00,15.94,15.94,15.89,15.91,637000.0,6.1609,6.1609,6.1416,6.1493,637000.0
2014-07-15 15:55:00,15.91,15.92,15.84,15.84,2186600.0,6.1493,6.1532,6.1223,6.1223,2186600.0
2014-07-16 09:30:00,16.0,16.06,15.98,16.01,1118500.0,6.1841,6.2073,6.1764,6.188,1118500.0
2014-07-16 09:35:00,16.01,16.03,15.98,16.01,1006100.0,6.188,6.1957,6.1764,6.188,1006100.0
2014-07-16 09:40:00,16.0,16.03,15.99,16.01,428700.0,6.1841,6.1957,6.1802,6.188,428700.0
2014-07-16 09:45:00,16.0,16.04,16.0,16.03,517600.0,6.1841,6.1996,6.1841,6.1957,517600.0
2014-07-16 09:50:00,16.03,16.05,16.0,16.02,303500.0,6.1957,6.2034,6.1841,6.1918,303500.0
2014-07-16 09:55:00,16.02,16.02,15.99,16.0,307100.0,6.1918,6.1918,6.1802,6.1841,307100.0
2014-07-16 10:00:00,16.0,16.02,15.93,15.96,615500.0,6.1841,6.1918,6.157,6.1686,615500.0
2014-07-16 10:05:00,15.97,15.97,15.9,15.9,262300.0,6.1725,6.1725,6.1455,6.1455,262300.0
2014-07-16 10:10:00,15.9,15.95,15.87,15.94,505500.0,6.1455,6.1648,6.1339,6.1609,505500.0
2014-07-16 10:15:00,15.93,16.0,15.93,15.96,342900.0,6.157,6.1841,6.157,6.1686,342900.0
2014-07-16 10:20:00,15.96,15.99,15.96,15.96,222100.0,6.1686,6.1802,6.1686,6.1686,222100.0
2014-07-16 10:25:00,15.97,15.97,15.9,15.91,311500.0,6.1725,6.1725,6.1455,6.1493,311500.0
2014-07-16 10:30:00,15.91,15.93,15.9,15.91,58000.0,6.1493,6.157,6.1455,6.1493,58000.0
2014-07-16 10:35:00,15.91,15.93,15.9,15.92,176900.0,6.1493,6.157,6.1455,6.1532,176900.0
2014-07-16 10:40:00,15.92,15.95,15.92,15.95,184700.0,6.1532,6.1648,6.1532,6.1648,184700.0
2014-07-16 10:45:00,15.95,15.95,15.9,15.9,145800.0,6.1648,6.1648,6.1455,6.1455,145800.0
2014-07-16 10:50:00,15.9,15.9,15.85,15.89,442300.0,6.1455,6.1455,6.1261,6.1416,442300.0
2014-07-16 10:55:00,15.89,15.89,15.85,15.86,169100.0,6.1416,6.1416,6.1261,6.13,169100.0
2014-07-16 11:00:00,15.86,15.88,15.83,15.83,144000.0,6.13,6.1377,6.1184,6.1184,144000.0
2014-07-16 11:05:00,15.83,15.87,15.82,15.84,221500.0,6.1184,6.1339,6.1145,6.1223,221500.0
2014-07-16 11:10:00,15.85,15.86,15.82,15.85,167100.0,6.1261,6.13,6.1145,6.1261,167100.0
2014-07-16 11:15:00,15.85,15.87,15.85,15.87,168700.0,6.1261,6.1339,6.1261,6.1339,168700.0
2014-07-16 11:20:00,15.87,15.88,15.85,15.88,103300.0,6.1339,6.1377,6.1261,6.1377,103300.0
2014-07-16 11:25:00,15.88,15.9,15.84,15.84,226000.0,6.1377,6.1455,6.1223,6.1223,226000.0
2014-07-16 11:30:00,15.84,15.84,15.8,15.82,307500.0,6.1223,6.1223,6.1068,6.1145,307500.0
2014-07-16 11:35:00,15.82,15.87,15.82,15.84,159400.0,6.1145,6.1339,6.1145,6.1223,159400.0
2014-07-16 11:40:00,15.84,15.86,15.84,15.85,221200.0,6.1223,6.13,6.1223,6.1261,221200.0
2014-07-16 11:45:00,15.86,15.87,15.85,15.86,144800.0,6.13,6.1339,6.1261,6.13,144800.0
2014-07-16 11:50:00,15.87,15.87,15.79,15.79,245600.0,6.1339,6.1339,6.1029,6.1029,245600.0
2014-07-16 11:55:00,15.79,15.82,15.79,15.79,100000.0,6.1029,6.1145,6.1029,6.1029,100000.0
2014-07-16 12:00:00,15.79,15.81,15.79,15.79,118100.0,6.1029,6.1107,6.1029,6.1029,118100.0
2014-07-16 12:05:00,15.81,15.82,15.8,15.81,76100.0,6.1107,6.1145,6.1068,6.1107,76100.0
2014-07-16 12:10:00,15.81,15.82,15.81,15.81,39200.0,6.1107,6.1145,6.1107,6.1107,39200.0
2014-07-16 12:15:00,15.81,15.84,15.81,15.82,104500.0,6.1107,6.1223,6.1107,6.1145,104500.0
2014-07-16 12:20:00,15.82,15.83,15.82,15.83,36800.0,6.1145,6.1184,6.1145,6.1184,36800.0
2014-07-16 12:25:00,15.82,15.83,15.8,15.81,49200.0,6.1145,6.1184,6.1068,6.1107,49200.0
2014-07-16 12:30:00,15.81,15.82,15.79,15.79,62600.0,6.1107,6.1145,6.1029,6.1029,62600.0
2014-07-16 12:35:00,15.8,15.81,15.78,15.79,96800.0,6.1068,6.1107,6.0991,6.1029,96800.0
2014-07-16 12:40:00,15.79,15.8,15.76,15.78,223700.0,6.1029,6.1068,6.0913,6.0991,223700.0
2014-07-16 12:45:00,15.78,15.83,15.78,15.81,84300.0,6.0991,6.1184,6.0991,6.1107,84300.0
2014-07-16 12:50:00,15.81,15.82,15.79,15.81,75100.0,6.1107,6.1145,6.1029,6.1107,75100.0
2014-07-16 12:55:00,15.82,15.86,15.8,15.85,78600.0,6.1145,6.13,6.1068,6.1261,78600.0
2014-07-16 13:00:00,15.86,15.91,15.86,15.87,290300.0,6.13,6.1493,6.13,6.1339,290300.0
2014-07-16 13:05:00,15.87,15.89,15.84,15.84,178500.0,6.1339,6.1416,6.1223,6.1223,178500.0
2014-07-16 13:10:00,15.84,15.88,15.83,15.86,87000.0,6.1223,6.1377,6.1184,6.13,87000.0
2014-07-16 13:15:00,15.86,15.87,15.84,15.85,74700.0,6.13,6.1339,6.1223,6.1261,74700.0
2014-07-16 13:20:00,15.85,15.88,15.85,15.86,48400.0,6.1261,6.1377,6.1261,6.13,48400.0
2014-07-16 13:25:00,15.86,15.89,15.86,15.87,120700.0,6.13,6.1416,6.13,6.1339,120700.0
2014-07-16 13:30:00,15.88,15.89,15.87,15.88,80400.0,6.1377,6.1416,6.1339,6.1377,80400.0
2014-07-16 13:35:00,15.88,15.9,15.86,15.86,115300.0,6.1377,6.1455,6.13,6.13,115300.0
2014-07-16 13:40:00,15.87,15.87,15.84,15.85,62300.0,6.1339,6.1339,6.1223,6.1261,62300.0
2014-07-16 13:45:00,15.85,15.85,15.82,15.85,72700.0,6.1261,6.1261,6.1145,6.1261,72700.0
2014-07-16 13:50:00,15.85,15.87,15.84,15.87,27600.0,6.1261,6.1339,6.1223,6.1339,27600.0
2014-07-16 13:55:00,15.87,15.89,15.86,15.88,146600.0,6.1339,6.1416,6.13,6.1377,146600.0
2014-07-16 14:00:00,15.87,15.89,15.87,15.88,123300.0,6.1339,6.1416,6.1339,6.1377,123300.0
2014-07-16 14:05:00,15.88,15.92,15.88,15.92,149900.0,6.1377,6.1532,6.1377,6.1532,149900.0
2014-07-16 14:10:00,15.91,15.93,15.9,15.92,182000.0,6.1493,6.157,6.1455,6.1532,182000.0
2014-07-16 14:15:00,15.92,15.93,15.91,15.91,85800.0,6.1532,6.157,6.1493,6.1493,85800.0
2014-07-16 14:20:00,15.91,15.93,15.91,15.91,99200.0,6.1493,6.157,6.1493,6.1493,99200.0
2014-07-16 14:25:00,15.91,15.93,15.91,15.92,44000.0,6.1493,6.157,6.1493,6.1532,44000.0
2014-07-16 14:30:00,15.92,15.93,15.91,15.93,161400.0,6.1532,6.157,6.1493,6.157,161400.0
2014-07-16 14:35:00,15.92,15.95,15.92,15.94,213800.0,6.1532,6.1648,6.1532,6.1609,213800.0
2014-07-16 14:40:00,15.93,15.96,15.93,15.95,156800.0,6.157,6.1686,6.157,6.1648,156800.0
2014-07-16 14:45:00,15.95,15.96,15.94,15.96,196900.0,6.1648,6.1686,6.1609,6.1686,196900.0
2014-07-16 14:50:00,15.95,15.96,15.94,15.95,47400.0,6.1648,6.1686,6.1609,6.1648,47400.0
2014-07-16 14:55:00,15.96,15.96,15.93,15.95,100000.0,6.1686,6.1686,6.157,6.1648,100000.0
2014-07-16 15:00:00,15.95,15.97,15.94,15.97,89400.0,6.1648,6.1725,6.1609,6.1725,89400.0
2014-07-16 15:05:00,15.96,15.98,15.94,15.94,381700.0,6.1686,6.1764,6.1609,6.1609,381700.0
2014-07-16 15:10:00,15.95,15.97,15.94,15.95,326400.0,6.1648,6.1725,6.1609,6.1648,326400.0
2014-07-16 15:15:00,15.95,15.97,15.95,15.96,136600.0,6.1648,6.1725,6.1648,6.1686,136600.0
2014-07-16 15:20:00,15.97,15.97,15.95,15.96,202600.0,6.1725,6.1725,6.1648,6.1686,202600.0
2014-07-16 15:25:00,15.96,16.0,15.96,15.99,306400.0,6.1686,6.1841,6.1686,6.1802,306400.0
2014-07-16 15:30:00,15.99,16.0,15.98,15.99,617300.0,6.1802,6.1841,6.1764,6.1802,617300.0
2014-07-16 15:35:00,15.99,16.0,15.98,16.0,458500.0,6.1802,6.1841,6.1764,6.1841,458500.0
2014-07-16 15:40:00,15.99,16.0,15.96,15.98,524200.0,6.1802,6.1841,6.1686,6.1764,524200.0
2014-07-16 15:45:00,15.98,16.0,15.96,15.97,538000.0,6.1764,6.1841,6.1686,6.1725,538000.0
2014-07-16 15:50:00,15.98,16.0,15.95,15.95,1026200.0,6.1764,6.1841,6.1648,6.1648,1026200.0
2014-07-16 15:55:00,15.96,16.0,15.93,15.99,782900.0,6.1686,6.1841,6.157,6.1802,782900.0
2014-07-17 09:30:00,15.98,16.01,15.92,15.93,1254600.0,6.1764,6.188,6.1532,6.157,1254600.0
2014-07-17 09:35:00,15.94,15.98,15.93,15.95,235200.0,6.1609,6.1764,6.157,6.1648,235200.0
2014-07-17 09:40:00,15.94,15.97,15.93,15.96,426500.0,6.1609,6.1725,6.157,6.1686,426500.0
2014-07-17 09:45:00,15.96,15.96,15.9,15.94,397300.0,6.1686,6.1686,6.1455,6.1609,397300.0
2014-07-17 09:50:00,15.94,15.99,15.92,15.99,309400.0,6.1609,6.1802,6.1532,6.1802,309400.0
2014-07-17 09:55:00,16.0,16.02,15.97,16.01,418600.0,6.1841,6.1918,6.1725,6.188,418600.0
2014-07-17 10:00:00,16.02,16.03,15.99,16.02,403000.0,6.1918,6.1957,6.1802,6.1918,403000.0
2014-07-17 10:05:00,16.01,16.04,15.98,16.03,493600.0,6.188,6.1996,6.1764,6.1957,493600.0
2014-07-17 10:10:00,16.03,16.05,16.01,16.03,306100.0,6.1957,6.2034,6.188,6.1957,306100.0
2014-07-17 10:15:00,16.03,16.04,15.98,16.0,379800.0,6.1957,6.1996,6.1764,6.1841,379800.0
2014-07-17 10:20:00,15.99,16.02,15.99,16.0,179700.0,6.1802,6.1918,6.1802,6.1841,179700.0
2014-07-17 10:25:00,16.0,16.01,15.97,16.0,121600.0,6.1841,6.188,6.1725,6.1841,121600.0
2014-07-17 10:30:00,15.99,16.0,15.97,15.98,89300.0,6.1802,6.1841,6.1725,6.1764,89300.0
2014-07-17 10:35:00,15.97,15.98,15.95,15.96,157700.0,6.1725,6.1764,6.1648,6.1686,157700.0
2014-07-17 10:40:00,15.96,15.96,15.91,15.91,252500.0,6.1686,6.1686,6.1493,6.1493,252500.0
2014-07-17 10:45:00,15.92,15.94,15.86,15.89,576700.0,6.1532,6.1609,6.13,6.1416,576700.0
2014-07-17 10:50:00,15.89,15.9,15.86,15.88,170100.0,6.1416,6.1455,6.13,6.1377,170100.0
2014-07-17 10:55:00,15.88,15.92,15.87,15.91,128300.0,6.1377,6.1532,6.1339,6.1493,128300.0
2014-07-17 11:00:00,15.92,15.93,15.88,15.89,149000.0,6.1532,6.157,6.1377,6.1416,149000.0
2014-07-17 11:05:00,15.89,15.9,15.87,15.88,132100.0,6.1416,6.1455,6.1339,6.1377,132100.0
2014-07-17 11:10:00,15.88,15.89,15.84,15.85,193300.0,6.1377,6.1416,6.1223,6.1261,193300.0
2014-07-17 11:15:00,15.85,15.86,15.82,15.83,257800.0,6.1261,6.13,6.1145,6.1184,257800.0
2014-07-17 11:20:00,15.82,15.88,15.82,15.87,524000.0,6.1145,6.1377,6.1145,6.1339,524000.0
2014-07-17 11:25:00,15.88,15.88,15.82,15.83,156200.0,6.1377,6.1377,6.1145,6.1184,156200.0
2014-07-17 11:30:00,15.82,15.84,15.77,15.84,297300.0,6.1145,6.1223,6.0952,6.1223,297300.0
2014-07-17 11:35:00,15.84,15.91,15.84,15.91,216800.0,6.1223,6.1493,6.1223,6.1493,216800.0
2014-07-17 11:40:00,15.91,15.95,15.9,15.92,224800.0,6.1493,6.1648,6.1455,6.1532,224800.0
2014-07-17 11:45:00,15.92,15.93,15.89,15.92,117700.0,6.1532,6.157,6.1416,6.1532,117700.0
2014-07-17 11:50:00,15.92,15.94,15.91,15.92,68300.0,6.1532,6.1609,6.1493,6.1532,68300.0
2014-07-17 11:55:00,15.92,15.93,15.9,15.91,56100.0,6.1532,6.157,6.1455,6.1493,56100.0
2014-07-17 12:00:00,15.91,15.92,15.89,15.9,151100.0,6.1493,6.1532,6.1416,6.1455,151100.0
2014-07-17 12:05:00,15.9,15.92,15.89,15.89,89300.0,6.1455,6.1532,6.1416,6.1416,89300.0
2014-07-17 12:10:00,15.89,15.92,15.89,15.91,43600.0,6.1416,6.1532,6.1416,6.1493,43600.0
2014-07-17 12:15:00,15.91,15.93,15.9,15.9,48300.0,6.1493,6.157,6.1455,6.1455,48300.0
2014-07-17 12:20:00,15.9,15.91,15.86,15.89,118400.0,6.1455,6.1493,6.13,6.1416,118400.0
2014-07-17 12:25:00,15.9,15.9,15.87,15.89,72900.0,6.1455,6.1455,6.1339,6.1416,72900.0
2014-07-17 12:30:00,15.88,15.9,15.88,15.9,79900.0,6.1377,6.1455,6.1377,6.1455,79900.0
2014-07-17 12:35:00,15.9,15.94,15.89,15.92,178800.0,6.1455,6.1609,6.1416,6.1532,178800.0
2014-07-17 12:40:00,15.92,15.95,15.92,15.95,106000.0,6.1532,6.1648,6.1532,6.1648,106000.0
2014-07-17 12:45:00,15.95,15.96,15.92,15.96,145000.0,6.1648,6.1686,6.1532,6.1686,145000.0
2014-07-17 12:50:00,15.95,16.06,15.95,16.05,1055300.0,6.1648,6.2073,6.1648,6.2034,1055300.0
2014-07-17 12:55:00,16.06,16.18,16.03,16.17,1346300.0,6.2073,6.2537,6.1957,6.2498,1346300.0
2014-07-17 13:00:00,16.18,16.33,16.14,16.32,1113700.0,6.2537,6.3117,6.2382,6.3078,1113700.0
2014-07-17 13:05:00,16.32,16.43,16.27,16.27,1883600.0,6.3078,6.3503,6.2885,6.2885,1883600.0
2014-07-17 13:10:00,16.28,16.35,16.23,16.28,987300.0,6.2923,6.3194,6.273,6.2923,987300.0
2014-07-17 13:15:00,16.28,16.36,16.25,16.33,739700.0,6.2923,6.3232,6.2807,6.3117,739700.0
2014-07-17 13:20:00,16.33,16.34,16.18,16.21,447700.0,6.3117,6.3155,6.2537,6.2653,447700.0
2014-07-17 13:25:00,16.22,16.24,16.14,16.22,601300.0,6.2691,6.2769,6.2382,6.2691,601300.0
2014-07-17 13:30:00,16.23,16.28,16.22,16.25,346300.0,6.273,6.2923,6.2691,6.2807,346300.0
2014-07-17 13:35:00,16.25,16.29,16.23,16.23,236800.0,6.2807,6.2962,6.273,6.273,236800.0
2014-07-17 13:40:00,16.23,16.23,16.18,16.19,303700.0,6.273,6.273,6.2537,6.2575,303700.0
2014-07-17 13:45:00,16.19,16.19,16.12,16.15,238300.0,6.2575,6.2575,6.2305,6.2421,238300.0
2014-07-17 13:50:00,16.15,16.21,16.13,16.18,171900.0,6.2421,6.2653,6.2344,6.2537,171900.0
2014-07-17 13:55:00,16.18,16.21,16.16,16.21,194600.0,6.2537,6.2653,6.2459,6.2653,194600.0
2014-07-17 14:00:00,16.2,16.24,16.19,16.2,273900.0,6.2614,6.2769,6.2575,6.2614,273900.0
2014-07-17 14:05:00,16.2,16.21,16.18,16.2,177100.0,6.2614,6.2653,6.2537,6.2614,177100.0
2014-07-17 14:10:00,16.2,16.25,16.2,16.23,303000.0,6.2614,6.2807,6.2614,6.273,303000.0
2014-07-17 14:15:00,16.24,16.32,16.22,16.27,383000.0,6.2769,6.3078,6.2691,6.2885,383000.0
2014-07-17 14:20:00,16.27,16.31,16.27,16.3,501400.0,6.2885,6.3039,6.2885,6.3001,501400.0
2014-07-17 14:25:00,16.29,16.32,16.26,16.28,221900.0,6.2962,6.3078,6.2846,6.2923,221900.0
2014-07-17 14:30:00,16.28,16.29,16.25,16.28,221900.0,6.2923,6.2962,6.2807,6.2923,221900.0
2014-07-17 14:35:00,16.28,16.32,16.26,16.3,375700.0,6.2923,6.3078,6.2846,6.3001,375700.0
2014-07-17 14:40:00,16.3,16.36,16.3,16.36,248200.0,6.3001,6.3232,6.3001,6.3232,248200.0
2014-07-17 14:45:00,16.36,16.37,16.3,16.32,583600.0,6.3232,6.3271,6.3001,6.3078,583600.0
2014-07-17 14:50:00,16.32,16.32,16.27,16.27,146900.0,6.3078,6.3078,6.2885,6.2885,146900.0
2014-07-17 14:55:00,16.28,16.29,16.25,16.28,308500.0,6.2923,6.2962,6.2807,6.2923,308500.0
2014-07-17 15:00:00,16.27,16.28,16.25,16.27,234100.0,6.2885,6.2923,6.2807,6.2885,234100.0
2014-07-17 15:05:00,16.26,16.28,16.25,16.27,278900.0,6.2846,6.2923,6.2807,6.2885,278900.0
2014-07-17 15:10:00,16.27,16.27,16.25,16.27,181600.0,6.2885,6.2885,6.2807,6.2885,181600.0
2014-07-17 15:15:00,16.26,16.27,16.2,16.21,338400.0,6.2846,6.2885,6.2614,6.2653,338400.0
2014-07-17 15:20:00,16.2,16.23,16.18,16.19,208100.0,6.2614,6.273,6.2537,6.2575,208100.0
2014-07-17 15:25:00,16.18,16.18,16.14,16.15,176300.0,6.2537,6.2537,6.2382,6.2421,176300.0
2014-07-17 15:30:00,16.14,16.15,16.08,16.08,331700.0,6.2382,6.2421,6.215,6.215,331700.0
2014-07-17 15:35:00,16.08,16.11,16.01,16.02,653200.0,6.215,6.2266,6.188,6.1918,653200.0
2014-07-17 15:40:00,16.02,16.03,15.97,15.98,749800.0,6.1918,6.1957,6.1725,6.1764,749800.0
2014-07-17 15:45:00,15.99,16.04,15.97,16.04,762500.0,6.1802,6.1996,6.1725,6.1996,762500.0
2014-07-17 15:50:00,16.04,16.07,16.01,16.02,935700.0,6.1996,6.2112,6.188,6.1918,935700.0
2014-07-17 15:55:00,16.03,16.04,15.99,16.03,995500.0,6.1957,6.1996,6.1802,6.1957,995500.0
2014-07-18 09:30:00,16.82,16.89,16.68,16.69,2467000.0,6.501,6.5281,6.4469,6.4508,2467000.0
2014-07-18 09:35:00,16.69,16.77,16.67,16.7,1429000.0,6.4508,6.4817,6.4431,6.4547,1429000.0
2014-07-18 09:40:00,16.69,16.75,16.66,16.71,1329600.0,6.4508,6.474,6.4392,6.4585,1329600.0
2014-07-18 09:45:00,16.71,16.72,16.67,16.68,778700.0,6.4585,6.4624,6.4431,6.4469,778700.0
2014-07-18 09:50:00,16.68,16.72,16.68,16.71,712700.0,6.4469,6.4624,6.4469,6.4585,712700.0
2014-07-18 09:55:00,16.72,16.83,16.7,16.81,565700.0,6.4624,6.5049,6.4547,6.4972,565700.0
2014-07-18 10:00:00,16.8,16.86,16.79,16.84,893100.0,6.4933,6.5165,6.4894,6.5088,893100.0
2014-07-18 10:05:00,16.85,16.9,16.83,16.87,839000.0,6.5126,6.532,6.5049,6.5204,839000.0
2014-07-18 10:10:00,16.87,16.93,16.87,16.89,699800.0,6.5204,6.5436,6.5204,6.5281,699800.0
2014-07-18 10:15:00,16.89,16.92,16.87,16.91,375900.0,6.5281,6.5397,6.5204,6.5358,375900.0
2014-07-18 10:20:00,16.91,16.94,16.88,16.92,838900.0,6.5358,6.5474,6.5242,6.5397,838900.0
2014-07-18 10:25:00,16.93,16.99,16.9,16.98,763000.0,6.5436,6.5667,6.532,6.5629,763000.0
2014-07-18 10:30:00,16.98,16.98,16.91,16.91,1044300.0,6.5629,6.5629,6.5358,6.5358,1044300.0
2014-07-18 10:35:00,16.92,16.94,16.89,16.89,516400.0,6.5397,6.5474,6.5281,6.5281,516400.0
2014-07-18 10:40:00,16.89,16.9,16.85,16.86,232300.0,6.5281,6.532,6.5126,6.5165,232300.0
2014-07-18 10:45:00,16.87,16.88,16.83,16.87,506900.0,6.5204,6.5242,6.5049,6.5204,506900.0
2014-07-18 10:50:00,16.86,16.95,16.84,16.95,605400.0,6.5165,6.5513,6.5088,6.5513,605400.0
2014-07-18 10:55:00,16.95,17.01,16.95,16.96,968800.0,6.5513,6.5745,6.5513,6.5552,968800.0
2014-07-18 11:00:00,16.97,16.99,16.95,16.96,214600.0,6.559,6.5667,6.5513,6.5552,214600.0
2014-07-18 11:05:00,16.96,16.97,16.91,16.94,363700.0,6.5552,6.559,6.5358,6.5474,363700.0
2014-07-18 11:10:00,16.94,16.96,16.92,16.96,372700.0,6.5474,6.5552,6.5397,6.5552,372700.0
2014-07-18 11:15:00,16.96,16.98,16.92,16.96,308300.0,6.5552,6.5629,6.5397,6.5552,308300.0
2014-07-18 11:20:00,16.96,16.96,16.93,16.95,252800.0,6.5552,6.5552,6.5436,6.5513,252800.0
2014-07-18 11:25:00,16.95,16.96,16.91,16.93,512500.0,6.5513,6.5552,6.5358,6.5436,512500.0
2014-07-18 11:30:00,16.93,16.96,16.91,16.94,548400.0,6.5436,6.5552,6.5358,6.5474,548400.0
2014-07-18 11:35:00,16.95,17.0,16.94,17.0,635500.0,6.5513,6.5706,6.5474,6.5706,635500.0
2014-07-18 11:40:00,17.0,17.0,16.96,16.96,177800.0,6.5706,6.5706,6.5552,6.5552,177800.0
2014-07-18 11:45:00,16.96,17.0,16.96,16.99,228300.0,6.5552,6.5706,6.5552,6.5667,228300.0
2014-07-18 11:50:00,16.99,17.0,16.97,16.99,457100.0,6.5667,6.5706,6.559,6.5667,457100.0
2014-07-18 11:55:00,17.0,17.0,16.98,17.0,301700.0,6.5706,6.5706,6.5629,6.5706,301700.0
2014-07-18 12:00:00,17.0,17.01,16.99,16.99,296100.0,6.5706,6.5745,6.5667,6.5667,296100.0
2014-07-18 12:05:00,16.99,17.01,16.98,17.01,225600.0,6.5667,6.5745,6.5629,6.5745,225600.0
2014-07-18 12:10:00,17.01,17.06,16.99,17.05,542200.0,6.5745,6.5938,6.5667,6.5899,542200.0
2014-07-18 12:15:00,17.05,17.1,17.05,17.08,701600.0,6.5899,6.6093,6.5899,6.6015,701600.0
2014-07-18 12:20:00,17.08,17.09,17.04,17.08,209200.0,6.6015,6.6054,6.5861,6.6015,209200.0
2014-07-18 12:25:00,17.08,17.11,17.07,17.09,553600.0,6.6015,6.6131,6.5977,6.6054,553600.0
2014-07-18 12:30:00,17.09,17.13,17.09,17.09,268500.0,6.6054,6.6209,6.6054,6.6054,268500.0
2014-07-18 12:35:00,17.1,17.11,17.08,17.1,205300.0,6.6093,6.6131,6.6015,6.6093,205300.0
2014-07-18 12:40:00,17.09,17.11,17.05,17.06,200500.0,6.6054,6.6131,6.5899,6.5938,200500.0
2014-07-18 12:45:00,17.07,17.07,17.0,17.02,408800.0,6.5977,6.5977,6.5706,6.5783,408800.0
2014-07-18 12:50:00,17.02,17.02,16.98,17.0,717400.0,6.5783,6.5783,6.5629,6.5706,717400.0
2014-07-18 12:55:00,17.01,17.05,17.0,17.02,330100.0,6.5745,6.5899,6.5706,6.5783,330100.0
2014-07-18 13:00:00,17.02,17.05,17.0,17.01,404900.0,6.5783,6.5899,6.5706,6.5745,404900.0
2014-07-18 13:05:00,17.01,17.07,17.0,17.07,396500.0,6.5745,6.5977,6.5706,6.5977,396500.0
2014-07-18 13:10:00,17.07,17.11,17.04,17.11,743800.0,6.5977,6.6131,6.5861,6.6131,743800.0
2014-07-18 13:15:00,17.1,17.11,17.03,17.07,653900.0,6.6093,6.6131,6.5822,6.5977,653900.0
2014-07-18 13:20:00,17.07,17.07,17.05,17.05,398500.0,6.5977,6.5977,6.5899,6.5899,398500.0
2014-07-18 13:25:00,17.05,17.08,17.04,17.07,405500.0,6.5899,6.6015,6.5861,6.5977,405500.0
2014-07-18 13:30:00,17.07,17.13,17.06,17.12,694600.0,6.5977,6.6209,6.5938,6.617,694600.0
2014-07-18 13:35:00,17.13,17.17,17.11,17.14,903500.0,6.6209,6.6363,6.6131,6.6247,903500.0
2014-07-18 13:40:00,17.14,17.19,17.14,17.19,453300.0,6.6247,6.644,6.6247,6.644,453300.0
2014-07-18 13:45:00,17.19,17.19,17.16,17.16,355300.0,6.644,6.644,6.6325,6.6325,355300.0
2014-07-18 13:50:00,17.16,17.18,17.13,17.15,429700.0,6.6325,6.6402,6.6209,6.6286,429700.0
2014-07-18 13:55:00,17.16,17.17,17.14,17.15,239600.0,6.6325,6.6363,6.6247,6.6286,239600.0
2014-07-18 14:00:00,17.15,17.16,17.12,17.14,317500.0,6.6286,6.6325,6.617,6.6247,317500.0
2014-07-18 14:05:00,17.15,17.18,17.14,17.17,308600.0,6.6286,6.6402,6.6247,6.6363,308600.0
2014-07-18 14:10:00,17.17,17.19,17.16,17.18,335900.0,6.6363,6.644,6.6325,6.6402,335900.0
2014-07-18 14:15:00,17.18,17.19,17.17,17.18,252600.0,6.6402,6.644,6.6363,6.6402,252600.0
2014-07-18 14:20:00,17.18,17.2,17.18,17.2,470400.0,6.6402,6.6479,6.6402,6.6479,470400.0
2014-07-18 14:25:00,17.19,17.2,17.17,17.2,237200.0,6.644,6.6479,6.6363,6.6479,237200.0
2014-07-18 14:30:00,17.2,17.22,17.19,17.21,266800.0,6.6479,6.6556,6.644,6.6518,266800.0
2014-07-18 14:35:00,17.2,17.23,17.2,17.21,239100.0,6.6479,6.6595,6.6479,6.6518,239100.0
2014-07-18 14:40:00,17.21,17.23,17.19,17.22,338400.0,6.6518,6.6595,6.644,6.6556,338400.0
2014-07-18 14:45:00,17.23,17.23,17.22,17.23,254000.0,6.6595,6.6595,6.6556,6.6595,254000.0
2014-07-18 14:50:00,17.22,17.23,17.17,17.17,478800.0,6.6556,6.6595,6.6363,6.6363,478800.0
2014-07-18 14:55:00,17.17,17.17,17.14,17.16,598400.0,6.6363,6.6363,6.6247,6.6325,598400.0
2014-07-18 15:00:00,17.16,17.16,17.11,17.11,433300.0,6.6325,6.6325,6.6131,6.6131,433300.0
2014-07-18 15:05:00,17.11,17.16,17.11,17.15,251700.0,6.6131,6.6325,6.6131,6.6286,251700.0
2014-07-18 15:10:00,17.16,17.2,17.14,17.2,361000.0,6.6325,6.6479,6.6247,6.6479,361000.0
2014-07-18 15:15:00,17.2,17.2,17.17,17.18,591100.0,6.6479,6.6479,6.6363,6.6402,591100.0
2014-07-18 15:20:00,17.19,17.21,17.16,17.16,354000.0,6.644,6.6518,6.6325,6.6325,354000.0
2014-07-18 15:25:00,17.16,17.17,17.11,17.12,558500.0,6.6325,6.6363,6.6131,6.617,558500.0
2014-07-18 15:30:00,17.13,17.13,17.08,17.1,677300.0,6.6209,6.6209,6.6015,6.6093,677300.0
2014-07-18 15:35:00,17.1,17.12,17.09,17.1,325900.0,6.6093,6.617,6.6054,6.6093,325900.0
2014-07-18 15:40:00,17.1,17.11,17.09,17.1,435700.0,6.6093,6.6131,6.6054,6.6093,435700.0
2014-07-18 15:45:00,17.1,17.12,17.08,17.1,775400.0,6.6093,6.617,6.6015,6.6093,775400.0
2014-07-18 15:50:00,17.1,17.11,17.07,17.07,851700.0,6.6093,6.6131,6.5977,6.5977,851700.0
2014-07-18 15:55:00,17.07,17.08,17.05,17.07,1220000.0,6.5977,6.6015,6.5899,6.5977,1220000.0
2014-07-21 09:30:00,17.16,17.16,17.0,17.05,890500.0,6.6325,6.6325,6.5706,6.5899,890500.0
2014-07-21 09:35:00,17.05,17.08,16.94,16.96,706000.0,6.5899,6.6015,6.5474,6.5552,706000.0
2014-07-21 09:40:00,16.96,17.01,16.94,16.98,402700.0,6.5552,6.5745,6.5474,6.5629,402700.0
2014-07-21 09:45:00,16.97,17.01,16.95,16.96,417000.0,6.559,6.5745,6.5513,6.5552,417000.0
2014-07-21 09:50:00,16.95,16.97,16.89,16.91,659300.0,6.5513,6.559,6.5281,6.5358,659300.0
2014-07-21 09:55:00,16.9,16.9,16.86,16.88,273600.0,6.532,6.532,6.5165,6.5242,273600.0
2014-07-21 10:00:00,16.88,16.94,16.87,16.94,216700.0,6.5242,6.5474,6.5204,6.5474,216700.0
2014-07-21 10:05:00,16.94,16.96,16.93,16.94,371500.0,6.5474,6.5552,6.5436,6.5474,371500.0
2014-07-21 10:10:00,16.94,16.98,16.9,16.98,288000.0,6.5474,6.5629,6.532,6.5629,288000.0
2014-07-21 10:15:00,16.98,17.05,16.96,17.0,747900.0,6.5629,6.5899,6.5552,6.5706,747900.0
2014-07-21 10:20:00,17.0,17.07,16.99,17.07,259900.0,6.5706,6.5977,6.5667,6.5977,259900.0
2014-07-21 10:25:00,17.07,17.15,17.06,17.14,847700.0,6.5977,6.6286,6.5938,6.6247,847700.0
2014-07-21 10:30:00,17.13,17.15,17.09,17.12,827500.0,6.6209,6.6286,6.6054,6.617,827500.0
2014-07-21 10:35:00,17.12,17.14,17.07,17.08,504100.0,6.617,6.6247,6.5977,6.6015,504100.0
2014-07-21 10:40:00,17.08,17.09,17.06,17.07,185700.0,6.6015,6.6054,6.5938,6.5977,185700.0
2014-07-21 10:45:00,17.07,17.14,17.06,17.13,150600.0,6.5977,6.6247,6.5938,6.6209,150600.0
2014-07-21 10:50:00,17.13,17.22,17.13,17.19,675600.0,6.6209,6.6556,6.6209,6.644,675600.0
2014-07-21 10:55:00,17.19,17.23,17.18,17.18,217500.0,6.644,6.6595,6.6402,6.6402,217500.0
2014-07-21 11:00:00,17.19,17.19,17.14,17.15,291900.0,6.644,6.644,6.6247,6.6286,291900.0
2014-07-21 11:05:00,17.16,17.21,17.13,17.19,382300.0,6.6325,6.6518,6.6209,6.644,382300.0
2014-07-21 11:10:00,17.18,17.19,17.14,17.14,206900.0,6.6402,6.644,6.6247,6.6247,206900.0
2014-07-21 11:15:00,17.14,17.17,17.14,17.17,334900.0,6.6247,6.6363,6.6247,6.6363,334900.0
2014-07-21 11:20:00,17.17,17.18,17.12,17.15,488600.0,6.6363,6.6402,6.617,6.6286,488600.0
2014-07-21 11:25:00,17.15,17.16,17.1,17.1,236700.0,6.6286,6.6325,6.6093,6.6093,236700.0
2014-07-21 11:30:00,17.11,17.11,17.09,17.1,146400.0,6.6131,6.6131,6.6054,6.6093,146400.0
2014-07-21 11:35:00,17.1,17.11,17.09,17.11,163100.0,6.6093,6.6131,6.6054,6.6131,163100.0
2014-07-21 11:40:00,17.11,17.17,17.1,17.16,332800.0,6.6131,6.6363,6.6093,6.6325,332800.0
2014-07-21 11:45:00,17.16,17.2,17.15,17.16,569900.0,6.6325,6.6479,6.6286,6.6325,569900.0
2014-07-21 11:50:00,17.16,17.21,17.16,17.2,159500.0,6.6325,6.6518,6.6325,6.6479,159500.0
2014-07-21 11:55:00,17.2,17.23,17.18,17.21,412400.0,6.6479,6.6595,6.6402,6.6518,412400.0
2014-07-21 12:00:00,17.22,17.23,17.2,17.21,321000.0,6.6556,6.6595,6.6479,6.6518,321000.0
2014-07-21 12:05:00,17.21,17.27,17.21,17.25,522400.0,6.6518,6.675,6.6518,6.6672,522400.0
2014-07-21 12:10:00,17.25,17.28,17.24,17.24,274900.0,6.6672,6.6788,6.6634,6.6634,274900.0
2014-07-21 12:15:00,17.25,17.25,17.23,17.25,95400.0,6.6672,6.6672,6.6595,6.6672,95400.0
2014-07-21 12:20:00,17.24,17.26,17.22,17.22,213600.0,6.6634,6.6711,6.6556,6.6556,213600.0
2014-07-21 12:25:00,17.22,17.23,17.19,17.21,198800.0,6.6556,6.6595,6.644,6.6518,198800.0
2014-07-21 12:30:00,17.22,17.23,17.2,17.23,157700.0,6.6556,6.6595,6.6479,6.6595,157700.0
2014-07-21 12:35:00,17.23,17.25,17.21,17.21,151700.0,6.6595,6.6672,6.6518,6.6518,151700.0
2014-07-21 12:40:00,17.22,17.25,17.21,17.24,83100.0,6.6556,6.6672,6.6518,6.6634,83100.0
2014-07-21 12:45:00,17.25,17.25,17.24,17.25,96800.0,6.6672,6.6672,6.6634,6.6672,96800.0
2014-07-21 12:50:00,17.24,17.24,17.2,17.2,106400.0,6.6634,6.6634,6.6479,6.6479,106400.0
2014-07-21 12:55:00,17.21,17.22,17.18,17.2,163900.0,6.6518,6.6556,6.6402,6.6479,163900.0
2014-07-21 13:00:00,17.2,17.2,17.19,17.19,48500.0,6.6479,6.6479,6.644,6.644,48500.0
2014-07-21 13:05:00,17.19,17.2,17.17,17.19,57700.0,6.644,6.6479,6.6363,6.644,57700.0
2014-07-21 13:10:00,17.19,17.19,17.17,17.19,39300.0,6.644,6.644,6.6363,6.644,39300.0
2014-07-21 13:15:00,17.19,17.21,17.18,17.21,52800.0,6.644,6.6518,6.6402,6.6518,52800.0
2014-07-21 13:20:00,17.21,17.25,17.2,17.25,140900.0,6.6518,6.6672,6.6479,6.6672,140900.0
2014-07-21 13:25:00,17.25,17.25,17.23,17.25,97300.0,6.6672,6.6672,6.6595,6.6672,97300.0
2014-07-21 13:30:00,17.25,17.25,17.22,17.23,116300.0,6.6672,6.6672,6.6556,6.6595,116300.0
2014-07-21 13:35:00,17.23,17.26,17.22,17.25,120000.0,6.6595,6.6711,6.6556,6.6672,120000.0
2014-07-21 13:40:00,17.25,17.29,17.23,17.29,172200.0,6.6672,6.6827,6.6595,6.6827,172200.0
2014-07-21 13:45:00,17.29,17.3,17.26,17.27,155900.0,6.6827,6.6866,6.6711,6.675,155900.0
2014-07-21 13:50:00,17.27,17.29,17.26,17.28,66600.0,6.675,6.6827,6.6711,6.6788,66600.0
2014-07-21 13:55:00,17.28,17.28,17.18,17.24,495700.0,6.6788,6.6788,6.6402,6.6634,495700.0
2014-07-21 14:00:00,17.23,17.23,17.21,17.22,64900.0,6.6595,6.6595,6.6518,6.6556,64900.0
2014-07-21 14:05:00,17.23,17.27,17.22,17.27,88700.0,6.6595,6.675,6.6556,6.675,88700.0
2014-07-21 14:10:00,17.27,17.29,17.25,17.27,133300.0,6.675,6.6827,6.6672,6.675,133300.0
2014-07-21 14:15:00,17.28,17.3,17.26,17.28,218000.0,6.6788,6.6866,6.6711,6.6788,218000.0
2014-07-21 14:20:00,17.28,17.28,17.26,17.27,113000.0,6.6788,6.6788,6.6711,6.675,113000.0
2014-07-21 14:25:00,17.27,17.29,17.25,17.29,137200.0,6.675,6.6827,6.6672,6.6827,137200.0
2014-07-21 14:30:00,17.28,17.35,17.28,17.34,514100.0,6.6788,6.7059,6.6788,6.702,514100.0
2014-07-21 14:35:00,17.34,17.38,17.33,17.37,446800.0,6.702,6.7175,6.6982,6.7136,446800.0
2014-07-21 14:40:00,17.37,17.38,17.36,17.37,111100.0,6.7136,6.7175,6.7098,6.7136,111100.0
2014-07-21 14:45:00,17.36,17.37,17.35,17.37,426300.0,6.7098,6.7136,6.7059,6.7136,426300.0
2014-07-21 14:50:00,17.38,17.4,17.36,17.4,363700.0,6.7175,6.7252,6.7098,6.7252,363700.0
2014-07-21 14:55:00,17.4,17.44,17.39,17.41,454900.0,6.7252,6.7407,6.7213,6.7291,454900.0
2014-07-21 15:00:00,17.41,17.41,17.37,17.39,149700.0,6.7291,6.7291,6.7136,6.7213,149700.0
2014-07-21 15:05:00,17.39,17.42,17.38,17.42,270900.0,6.7213,6.7329,6.7175,6.7329,270900.0
2014-07-21 15:10:00,17.42,17.46,17.41,17.44,350500.0,6.7329,6.7484,6.7291,6.7407,350500.0
2014-07-21 15:15:00,17.44,17.5,17.43,17.5,518700.0,6.7407,6.7639,6.7368,6.7639,518700.0
2014-07-21 15:20:00,17.5,17.55,17.5,17.54,763600.0,6.7639,6.7832,6.7639,6.7793,763600.0
2014-07-21 15:25:00,17.54,17.55,17.51,17.53,724800.0,6.7793,6.7832,6.7677,6.7755,724800.0
2014-07-21 15:30:00,17.54,17.54,17.49,17.5,821700.0,6.7793,6.7793,6.76,6.7639,821700.0
2014-07-21 15:35:00,17.5,17.5,17.46,17.47,945100.0,6.7639,6.7639,6.7484,6.7523,945100.0
2014-07-21 15:40:00,17.47,17.48,17.44,17.44,781600.0,6.7523,6.7561,6.7407,6.7407,781600.0
2014-07-21 15:45:00,17.45,17.46,17.42,17.43,510200.0,6.7445,6.7484,6.7329,6.7368,510200.0
2014-07-21 15:50:00,17.42,17.46,17.4,17.44,1358200.0,6.7329,6.7484,6.7252,6.7407,1358200.0
2014-07-21 15:55:00,17.43,17.44,17.39,17.41,1195600.0,6.7368,6.7407,6.7213,6.7291,1195600.0
2014-07-22 09:30:00,17.64,17.7,17.58,17.59,1137900.0,6.818,6.8412,6.7948,6.7986,1137900.0
2014-07-22 09:35:00,17.59,17.63,17.52,17.56,1393100.0,6.7986,6.8141,6.7716,6.7871,1393100.0
2014-07-22 09:40:00,17.57,17.6,17.43,17.43,900100.0,6.7909,6.8025,6.7368,6.7368,900100.0
2014-07-22 09:45:00,17.44,17.55,17.4,17.49,770700.0,6.7407,6.7832,6.7252,6.76,770700.0
2014-07-22 09:50:00,17.5,17.52,17.38,17.39,768300.0,6.7639,6.7716,6.7175,6.7213,768300.0
2014-07-22 09:55:00,17.39,17.43,17.37,17.4,340000.0,6.7213,6.7368,6.7136,6.7252,340000.0
2014-07-22 10:00:00,17.4,17.41,17.35,17.36,388500.0,6.7252,6.7291,6.7059,6.7098,388500.0
2014-07-22 10:05:00,17.36,17.38,17.31,17.31,362700.0,6.7098,6.7175,6.6904,6.6904,362700.0
2014-07-22 10:10:00,17.31,17.34,17.28,17.32,387900.0,6.6904,6.702,6.6788,6.6943,387900.0
2014-07-22 10:15:00,17.31,17.44,17.3,17.44,491400.0,6.6904,6.7407,6.6866,6.7407,491400.0
2014-07-22 10:20:00,17.44,17.45,17.37,17.39,253300.0,6.7407,6.7445,6.7136,6.7213,253300.0
2014-07-22 10:25:00,17.38,17.38,17.31,17.34,481200.0,6.7175,6.7175,6.6904,6.702,481200.0
2014-07-22 10:30:00,17.35,17.37,17.33,17.35,307300.0,6.7059,6.7136,6.6982,6.7059,307300.0
2014-07-22 10:35:00,17.35,17.4,17.33,17.39,348300.0,6.7059,6.7252,6.6982,6.7213,348300.0
2014-07-22 10:40:00,17.39,17.41,17.35,17.4,459600.0,6.7213,6.7291,6.7059,6.7252,459600.0
2014-07-22 10:45:00,17.4,17.43,17.37,17.41,333900.0,6.7252,6.7368,6.7136,6.7291,333900.0
2014-07-22 10:50:00,17.4,17.41,17.37,17.37,404700.0,6.7252,6.7291,6.7136,6.7136,404700.0
2014-07-22 10:55:00,17.38,17.38,17.33,17.35,174200.0,6.7175,6.7175,6.6982,6.7059,174200.0
2014-07-22 11:00:00,17.35,17.36,17.31,17.32,151300.0,6.7059,6.7098,6.6904,6.6943,151300.0
2014-07-22 11:05:00,17.32,17.35,17.31,17.35,162700.0,6.6943,6.7059,6.6904,6.7059,162700.0
2014-07-22 11:10:00,17.34,17.35,17.3,17.3,153500.0,6.702,6.7059,6.6866,6.6866,153500.0
2014-07-22 11:15:00,17.31,17.32,17.3,17.3,141400.0,6.6904,6.6943,6.6866,6.6866,141400.0
2014-07-22 11:20:00,17.3,17.31,17.27,17.29,289100.0,6.6866,6.6904,6.675,6.6827,289100.0
2014-07-22 11:25:00,17.29,17.3,17.27,17.29,129500.0,6.6827,6.6866,6.675,6.6827,129500.0
2014-07-22 11:30:00,17.28,17.35,17.27,17.35,521000.0,6.6788,6.7059,6.675,6.7059,521000.0
2014-07-22 11:35:00,17.35,17.37,17.33,17.37,601600.0,6.7059,6.7136,6.6982,6.7136,601600.0
2014-07-22 11:40:00,17.37,17.41,17.37,17.39,395800.0,6.7136,6.7291,6.7136,6.7213,395800.0
2014-07-22 11:45:00,17.39,17.4,17.38,17.39,198600.0,6.7213,6.7252,6.7175,6.7213,198600.0
2014-07-22 11:50:00,17.4,17.4,17.38,17.4,137900.0,6.7252,6.7252,6.7175,6.7252,137900.0
2014-07-22 11:55:00,17.39,17.46,17.39,17.42,592900.0,6.7213,6.7484,6.7213,6.7329,592900.0
2014-07-22 12:00:00,17.42,17.47,17.41,17.43,373600.0,6.7329,6.7523,6.7291,6.7368,373600.0
2014-07-22 12:05:00,17.44,17.48,17.44,17.47,164200.0,6.7407,6.7561,6.7407,6.7523,164200.0
2014-07-22 12:10:00,17.46,17.5,17.44,17.46,373500.0,6.7484,6.7639,6.7407,6.7484,373500.0
2014-07-22 12:15:00,17.47,17.49,17.45,17.49,150300.0,6.7523,6.76,6.7445,6.76,150300.0
2014-07-22 12:20:00,17.49,17.5,17.48,17.49,56000.0,6.76,6.7639,6.7561,6.76,56000.0
2014-07-22 12:25:00,17.49,17.52,17.46,17.47,280000.0,6.76,6.7716,6.7484,6.7523,280000.0
2014-07-22 12:30:00,17.47,17.48,17.44,17.44,150500.0,6.7523,6.7561,6.7407,6.7407,150500.0
2014-07-22 12:35:00,17.44,17.46,17.41,17.44,135700.0,6.7407,6.7484,6.7291,6.7407,135700.0
2014-07-22 12:40:00,17.44,17.5,17.43,17.47,156100.0,6.7407,6.7639,6.7368,6.7523,156100.0
2014-07-22 12:45:00,17.48,17.51,17.47,17.5,426300.0,6.7561,6.7677,6.7523,6.7639,426300.0
2014-07-22 12:50:00,17.51,17.52,17.49,17.52,103800.0,6.7677,6.7716,6.76,6.7716,103800.0
2014-07-22 12:55:00,17.52,17.54,17.5,17.51,188500.0,6.7716,6.7793,6.7639,6.7677,188500.0
2014-07-22 13:00:00,17.51,17.52,17.47,17.5,467200.0,6.7677,6.7716,6.7523,6.7639,467200.0
2014-07-22 13:05:00,17.49,17.53,17.48,17.5,247000.0,6.76,6.7755,6.7561,6.7639,247000.0
2014-07-22 13:10:00,17.5,17.52,17.49,17.5,129500.0,6.7639,6.7716,6.76,6.7639,129500.0
2014-07-22 13:15:00,17.5,17.51,17.48,17.48,50500.0,6.7639,6.7677,6.7561,6.7561,50500.0
2014-07-22 13:20:00,17.48,17.51,17.47,17.5,83900.0,6.7561,6.7677,6.7523,6.7639,83900.0
2014-07-22 13:25:00,17.5,17.51,17.47,17.47,115600.0,6.7639,6.7677,6.7523,6.7523,115600.0
2014-07-22 13:30:00,17.47,17.48,17.45,17.46,125600.0,6.7523,6.7561,6.7445,6.7484,125600.0
2014-07-22 13:35:00,17.46,17.47,17.39,17.39,210900.0,6.7484,6.7523,6.7213,6.7213,210900.0
2014-07-22 13:40:00,17.4,17.43,17.38,17.38,74400.0,6.7252,6.7368,6.7175,6.7175,74400.0
2014-07-22 13:45:00,17.38,17.41,17.36,17.39,115700.0,6.7175,6.7291,6.7098,6.7213,115700.0
2014-07-22 13:50:00,17.39,17.43,17.39,17.4,126800.0,6.7213,6.7368,6.7213,6.7252,126800.0
2014-07-22 13:55:00,17.39,17.47,17.39,17.45,220100.0,6.7213,6.7523,6.7213,6.7445,220100.0
2014-07-22 14:00:00,17.45,17.52,17.45,17.51,265100.0,6.7445,6.7716,6.7445,6.7677,265100.0
2014-07-22 14:05:00,17.52,17.57,17.5,17.57,570300.0,6.7716,6.7909,6.7639,6.7909,570300.0
2014-07-22 14:10:00,17.57,17.61,17.55,17.58,354600.0,6.7909,6.8064,6.7832,6.7948,354600.0
2014-07-22 14:15:00,17.58,17.59,17.57,17.57,82200.0,6.7948,6.7986,6.7909,6.7909,82200.0
2014-07-22 14:20:00,17.57,17.59,17.54,17.58,595100.0,6.7909,6.7986,6.7793,6.7948,595100.0
2014-07-22 14:25:00,17.58,17.63,17.57,17.63,539800.0,6.7948,6.8141,6.7909,6.8141,539800.0
2014-07-22 14:30:00,17.63,17.64,17.59,17.64,138300.0,6.8141,6.818,6.7986,6.818,138300.0
2014-07-22 14:35:00,17.63,17.65,17.61,17.63,308300.0,6.8141,6.8218,6.8064,6.8141,308300.0
2014-07-22 14:40:00,17.62,17.68,17.62,17.66,296000.0,6.8102,6.8334,6.8102,6.8257,296000.0
2014-07-22 14:45:00,17.66,17.67,17.6,17.6,150600.0,6.8257,6.8296,6.8025,6.8025,150600.0
2014-07-22 14:50:00,17.6,17.6,17.58,17.6,210300.0,6.8025,6.8025,6.7948,6.8025,210300.0
2014-07-22 14:55:00,17.59,17.63,17.58,17.63,85900.0,6.7986,6.8141,6.7948,6.8141,85900.0
2014-07-22 15:00:00,17.63,17.67,17.62,17.67,287700.0,6.8141,6.8296,6.8102,6.8296,287700.0
2014-07-22 15:05:00,17.66,17.69,17.64,17.67,198300.0,6.8257,6.8373,6.818,6.8296,198300.0
2014-07-22 15:10:00,17.67,17.69,17.66,17.69,197400.0,6.8296,6.8373,6.8257,6.8373,197400.0
2014-07-22 15:15:00,17.69,17.69,17.65,17.66,153600.0,6.8373,6.8373,6.8218,6.8257,153600.0
2014-07-22 15:20:00,17.65,17.67,17.64,17.67,325500.0,6.8218,6.8296,6.818,6.8296,325500.0
2014-07-22 15:25:00,17.67,17.67,17.64,17.65,255500.0,6.8296,6.8296,6.818,6.8218,255500.0
2014-07-22 15:30:00,17.65,17.68,17.65,17.67,152000.0,6.8218,6.8334,6.8218,6.8296,152000.0
2014-07-22 15:35:00,17.67,17.68,17.64,17.66,368400.0,6.8296,6.8334,6.818,6.8257,368400.0
2014-07-22 15:40:00,17.66,17.67,17.64,17.65,425500.0,6.8257,6.8296,6.818,6.8218,425500.0
2014-07-22 15:45:00,17.65,17.66,17.61,17.62,876500.0,6.8218,6.8257,6.8064,6.8102,876500.0
2014-07-22 15:50:00,17.63,17.66,17.62,17.65,566600.0,6.8141,6.8257,6.8102,6.8218,566600.0
2014-07-22 15:55:00,17.66,17.66,17.6,17.62,805000.0,6.8257,6.8257,6.8025,6.8102,805000.0
2014-07-23 09:30:00,17.17,17.19,17.08,17.16,1182300.0,6.6363,6.644,6.6015,6.6325,1182300.0
2014-07-23 09:35:00,17.16,17.28,17.15,17.23,559900.0,6.6325,6.6788,6.6286,6.6595,559900.0
2014-07-23 09:40:00,17.24,17.28,17.23,17.28,521300.0,6.6634,6.6788,6.6595,6.6788,521300.0
2014-07-23 09:45:00,17.27,17.32,17.24,17.28,587900.0,6.675,6.6943,6.6634,6.6788,587900.0
2014-07-23 09:50:00,17.28,17.31,17.26,17.29,698100.0,6.6788,6.6904,6.6711,6.6827,698100.0
2014-07-23 09:55:00,17.3,17.32,17.24,17.3,327700.0,6.6866,6.6943,6.6634,6.6866,327700.0
2014-07-23 10:00:00,17.31,17.31,17.2,17.23,231600.0,6.6904,6.6904,6.6479,6.6595,231600.0
2014-07-23 10:05:00,17.23,17.29,17.21,17.29,917100.0,6.6595,6.6827,6.6518,6.6827,917100.0
2014-07-23 10:10:00,17.29,17.33,17.28,17.3,788600.0,6.6827,6.6982,6.6788,6.6866,788600.0
2014-07-23 10:15:00,17.29,17.37,17.29,17.33,751300.0,6.6827,6.7136,6.6827,6.6982,751300.0
2014-07-23 10:20:00,17.34,17.37,17.32,17.35,189900.0,6.702,6.7136,6.6943,6.7059,189900.0
2014-07-23 10:25:00,17.34,17.36,17.29,17.29,254300.0,6.702,6.7098,6.6827,6.6827,254300.0
2014-07-23 10:30:00,17.29,17.33,17.29,17.31,255500.0,6.6827,6.6982,6.6827,6.6904,255500.0
2014-07-23 10:35:00,17.3,17.35,17.3,17.31,388000.0,6.6866,6.7059,6.6866,6.6904,388000.0
2014-07-23 10:40:00,17.31,17.31,17.26,17.26,262500.0,6.6904,6.6904,6.6711,6.6711,262500.0
2014-07-23 10:45:00,17.27,17.29,17.26,17.27,189300.0,6.675,6.6827,6.6711,6.675,189300.0
2014-07-23 10:50:00,17.27,17.29,17.27,17.28,89200.0,6.675,6.6827,6.675,6.6788,89200.0
2014-07-23 10:55:00,17.28,17.3,17.25,17.26,149500.0,6.6788,6.6866,6.6672,6.6711,149500.0
2014-07-23 11:00:00,17.26,17.27,17.2,17.23,406600.0,6.6711,6.675,6.6479,6.6595,406600.0
2014-07-23 11:05:00,17.23,17.26,17.22,17.25,112100.0,6.6595,6.6711,6.6556,6.6672,112100.0
2014-07-23 11:10:00,17.24,17.26,17.23,17.24,112600.0,6.6634,6.6711,6.6595,6.6634,112600.0
2014-07-23 11:15:00,17.24,17.26,17.22,17.23,220600.0,6.6634,6.6711,6.6556,6.6595,220600.0
2014-07-23 11:20:00,17.23,17.25,17.23,17.23,103300.0,6.6595,6.6672,6.6595,6.6595,103300.0
2014-07-23 11:25:00,17.23,17.24,17.19,17.19,250400.0,6.6595,6.6634,6.644,6.644,250400.0
2014-07-23 11:30:00,17.19,17.25,17.18,17.21,237000.0,6.644,6.6672,6.6402,6.6518,237000.0
2014-07-23 11:35:00,17.21,17.24,17.2,17.23,160300.0,6.6518,6.6634,6.6479,6.6595,160300.0
2014-07-23 11:40:00,17.23,17.24,17.22,17.23,159100.0,6.6595,6.6634,6.6556,6.6595,159100.0
2014-07-23 11:45:00,17.24,17.26,17.23,17.26,154100.0,6.6634,6.6711,6.6595,6.6711,154100.0
2014-07-23 11:50:00,17.26,17.28,17.25,17.26,123800.0,6.6711,6.6788,6.6672,6.6711,123800.0
2014-07-23 11:55:00,17.26,17.27,17.24,17.27,113800.0,6.6711,6.675,6.6634,6.675,113800.0
2014-07-23 12:00:00,17.28,17.28,17.24,17.26,82400.0,6.6788,6.6788,6.6634,6.6711,82400.0
2014-07-23 12:05:00,17.27,17.27,17.25,17.27,45200.0,6.675,6.675,6.6672,6.675,45200.0
2014-07-23 12:10:00,17.27,17.27,17.25,17.25,52800.0,6.675,6.675,6.6672,6.6672,52800.0
2014-07-23 12:15:00,17.26,17.26,17.19,17.19,307900.0,6.6711,6.6711,6.644,6.644,307900.0
2014-07-23 12:20:00,17.2,17.2,17.16,17.16,107400.0,6.6479,6.6479,6.6325,6.6325,107400.0
2014-07-23 12:25:00,17.16,17.19,17.15,17.15,115400.0,6.6325,6.644,6.6286,6.6286,115400.0
2014-07-23 12:30:00,17.15,17.17,17.1,17.1,277100.0,6.6286,6.6363,6.6093,6.6093,277100.0
2014-07-23 12:35:00,17.1,17.12,17.09,17.11,164900.0,6.6093,6.617,6.6054,6.6131,164900.0
2014-07-23 12:40:00,17.12,17.14,17.08,17.09,178200.0,6.617,6.6247,6.6015,6.6054,178200.0
2014-07-23 12:45:00,17.09,17.09,17.04,17.05,280800.0,6.6054,6.6054,6.5861,6.5899,280800.0
2014-07-23 12:50:00,17.05,17.09,17.05,17.05,227900.0,6.5899,6.6054,6.5899,6.5899,227900.0
2014-07-23 12:55:00,17.05,17.09,17.05,17.07,266100.0,6.5899,6.6054,6.5899,6.5977,266100.0
2014-07-23 13:00:00,17.07,17.08,16.97,16.99,463100.0,6.5977,6.6015,6.559,6.5667,463100.0
2014-07-23 13:05:00,16.99,17.01,16.98,17.01,186500.0,6.5667,6.5745,6.5629,6.5745,186500.0
2014-07-23 13:10:00,17.0,17.01,16.93,16.94,223800.0,6.5706,6.5745,6.5436,6.5474,223800.0
2014-07-23 13:15:00,16.94,16.98,16.93,16.96,257000.0,6.5474,6.5629,6.5436,6.5552,257000.0
2014-07-23 13:20:00,16.96,16.98,16.93,16.97,165600.0,6.5552,6.5629,6.5436,6.559,165600.0
2014-07-23 13:25:00,16.98,17.01,16.96,17.0,336200.0,6.5629,6.5745,6.5552,6.5706,336200.0
2014-07-23 13:30:00,17.01,17.07,17.0,17.0,398000.0,6.5745,6.5977,6.5706,6.5706,398000.0
2014-07-23 13:35:00,17.0,17.03,16.99,17.0,178900.0,6.5706,6.5822,6.5667,6.5706,178900.0
2014-07-23 13:40:00,17.0,17.05,16.99,17.03,297500.0,6.5706,6.5899,6.5667,6.5822,297500.0
2014-07-23 13:45:00,17.03,17.04,17.01,17.03,243800.0,6.5822,6.5861,6.5745,6.5822,243800.0
2014-07-23 13:50:00,17.03,17.07,17.02,17.06,409800.0,6.5822,6.5977,6.5783,6.5938,409800.0
2014-07-23 13:55:00,17.05,17.07,17.04,17.06,164600.0,6.5899,6.5977,6.5861,6.5938,164600.0
2014-07-23 14:00:00,17.06,17.07,17.02,17.03,149200.0,6.5938,6.5977,6.5783,6.5822,149200.0
2014-07-23 14:05:00,17.03,17.05,17.02,17.03,242200.0,6.5822,6.5899,6.5783,6.5822,242200.0
2014-07-23 14:10:00,17.03,17.05,17.01,17.04,209200.0,6.5822,6.5899,6.5745,6.5861,209200.0
2014-07-23 14:15:00,17.04,17.08,17.04,17.06,442700.0,6.5861,6.6015,6.5861,6.5938,442700.0
2014-07-23 14:20:00,17.07,17.08,17.06,17.07,214000.0,6.5977,6.6015,6.5938,6.5977,214000.0
2014-07-23 14:25:00,17.07,17.08,17.06,17.07,175600.0,6.5977,6.6015,6.5938,6.5977,175600.0
2014-07-23 14:30:00,17.07,17.08,17.06,17.07,190500.0,6.5977,6.6015,6.5938,6.5977,190500.0
2014-07-23 14:35:00,17.07,17.1,17.06,17.09,207600.0,6.5977,6.6093,6.5938,6.6054,207600.0
2014-07-23 14:40:00,17.09,17.1,17.07,17.08,189700.0,6.6054,6.6093,6.5977,6.6015,189700.0
2014-07-23 14:45:00,17.08,17.09,17.07,17.08,64500.0,6.6015,6.6054,6.5977,6.6015,64500.0
2014-07-23 14:50:00,17.08,17.09,17.06,17.06,114500.0,6.6015,6.6054,6.5938,6.5938,114500.0
2014-07-23 14:55:00,17.06,17.07,17.05,17.06,157600.0,6.5938,6.5977,6.5899,6.5938,157600.0
2014-07-23 15:00:00,17.06,17.07,17.05,17.07,87100.0,6.5938,6.5977,6.5899,6.5977,87100.0
2014-07-23 15:05:00,17.07,17.08,17.05,17.07,233800.0,6.5977,6.6015,6.5899,6.5977,233800.0
2014-07-23 15:10:00,17.07,17.1,17.07,17.09,255600.0,6.5977,6.6093,6.5977,6.6054,255600.0
2014-07-23 15:15:00,17.09,17.09,17.06,17.08,296800.0,6.6054,6.6054,6.5938,6.6015,296800.0
2014-07-23 15:20:00,17.08,17.11,17.08,17.11,409000.0,6.6015,6.6131,6.6015,6.6131,409000.0
2014-07-23 15:25:00,17.11,17.12,17.08,17.11,343600.0,6.6131,6.617,6.6015,6.6131,343600.0
2014-07-23 15:30:00,17.11,17.11,17.07,17.08,355400.0,6.6131,6.6131,6.5977,6.6015,355400.0
2014-07-23 15:35:00,17.09,17.11,17.08,17.1,252600.0,6.6054,6.6131,6.6015,6.6093,252600.0
2014-07-23 15:40:00,17.09,17.11,17.09,17.1,208700.0,6.6054,6.6131,6.6054,6.6093,208700.0
2014-07-23 15:45:00,17.1,17.11,17.07,17.11,717500.0,6.6093,6.6131,6.5977,6.6131,717500.0
2014-07-23 15:50:00,17.11,17.12,17.09,17.1,768400.0,6.6131,6.617,6.6054,6.6093,768400.0
2014-07-23 15:55:00,17.1,17.15,17.1,17.15,1107300.0,6.6093,6.6286,6.6093,6.6286,1107300.0
2014-07-24 09:30:00,17.14,17.15,17.07,17.07,798300.0,6.6247,6.6286,6.5977,6.5977,798300.0
2014-07-24 09:35:00,17.07,17.11,17.02,17.07,507200.0,6.5977,6.6131,6.5783,6.5977,507200.0
2014-07-24 09:40:00,17.07,17.09,17.03,17.07,424800.0,6.5977,6.6054,6.5822,6.5977,424800.0
2014-07-24 09:45:00,17.07,17.11,17.03,17.11,445300.0,6.5977,6.6131,6.5822,6.6131,445300.0
2014-07-24 09:50:00,17.11,17.12,17.06,17.07,356100.0,6.6131,6.617,6.5938,6.5977,356100.0
2014-07-24 09:55:00,17.07,17.09,17.01,17.05,518200.0,6.5977,6.6054,6.5745,6.5899,518200.0
2014-07-24 10:00:00,17.04,17.08,17.03,17.06,318200.0,6.5861,6.6015,6.5822,6.5938,318200.0
2014-07-24 10:05:00,17.06,17.08,17.01,17.01,316000.0,6.5938,6.6015,6.5745,6.5745,316000.0
2014-07-24 10:10:00,17.01,17.01,16.91,16.91,538700.0,6.5745,6.5745,6.5358,6.5358,538700.0
2014-07-24 10:15:00,16.91,16.95,16.87,16.88,538100.0,6.5358,6.5513,6.5204,6.5242,538100.0
2014-07-24 10:20:00,16.88,16.9,16.81,16.84,670300.0,6.5242,6.532,6.4972,6.5088,670300.0
2014-07-24 10:25:00,16.85,16.91,16.82,16.88,249900.0,6.5126,6.5358,6.501,6.5242,249900.0
2014-07-24 10:30:00,16.88,16.92,16.87,16.9,132200.0,6.5242,6.5397,6.5204,6.532,132200.0
2014-07-24 10:35:00,16.9,16.9,16.84,16.86,430400.0,6.532,6.532,6.5088,6.5165,430400.0
2014-07-24 10:40:00,16.86,16.86,16.84,16.84,145400.0,6.5165,6.5165,6.5088,6.5088,145400.0
2014-07-24 10:45:00,16.84,16.9,16.84,16.9,139900.0,6.5088,6.532,6.5088,6.532,139900.0
2014-07-24 10:50:00,16.89,16.96,16.88,16.95,120300.0,6.5281,6.5552,6.5242,6.5513,120300.0
2014-07-24 10:55:00,16.95,16.96,16.91,16.91,131300.0,6.5513,6.5552,6.5358,6.5358,131300.0
2014-07-24 11:00:00,16.92,16.92,16.88,16.9,220700.0,6.5397,6.5397,6.5242,6.532,220700.0
2014-07-24 11:05:00,16.9,16.97,16.89,16.96,239800.0,6.532,6.559,6.5281,6.5552,239800.0
2014-07-24 11:10:00,16.97,16.98,16.91,16.91,189400.0,6.559,6.5629,6.5358,6.5358,189400.0
2014-07-24 11:15:00,16.91,16.96,16.91,16.96,322600.0,6.5358,6.5552,6.5358,6.5552,322600.0
2014-07-24 11:20:00,16.96,16.96,16.93,16.96,234000.0,6.5552,6.5552,6.5436,6.5552,234000.0
2014-07-24 11:25:00,16.96,16.96,16.93,16.95,187200.0,6.5552,6.5552,6.5436,6.5513,187200.0
2014-07-24 11:30:00,16.94,16.96,16.93,16.96,93500.0,6.5474,6.5552,6.5436,6.5552,93500.0
2014-07-24 11:35:00,16.96,16.97,16.94,16.95,306400.0,6.5552,6.559,6.5474,6.5513,306400.0
2014-07-24 11:40:00,16.96,16.96,16.94,16.94,115900.0,6.5552,6.5552,6.5474,6.5474,115900.0
2014-07-24 11:45:00,16.95,16.95,16.93,16.95,95300.0,6.5513,6.5513,6.5436,6.5513,95300.0
2014-07-24 11:50:00,16.95,16.96,16.94,16.94,94700.0,6.5513,6.5552,6.5474,6.5474,94700.0
2014-07-24 11:55:00,16.95,16.95,16.93,16.95,164900.0,6.5513,6.5513,6.5436,6.5513,164900.0
2014-07-24 12:00:00,16.95,16.95,16.9,16.91,235200.0,6.5513,6.5513,6.532,6.5358,235200.0
2014-07-24 12:05:00,16.91,16.91,16.86,16.88,230800.0,6.5358,6.5358,6.5165,6.5242,230800.0
2014-07-24 12:10:00,16.88,16.89,16.85,16.86,161700.0,6.5242,6.5281,6.5126,6.5165,161700.0
2014-07-24 12:15:00,16.86,16.88,16.85,16.86,124300.0,6.5165,6.5242,6.5126,6.5165,124300.0
2014-07-24 12:20:00,16.87,16.89,16.86,16.88,164500.0,6.5204,6.5281,6.5165,6.5242,164500.0
2014-07-24 12:25:00,16.87,16.89,16.86,16.87,149100.0,6.5204,6.5281,6.5165,6.5204,149100.0
2014-07-24 12:30:00,16.87,16.9,16.86,16.88,74300.0,6.5204,6.532,6.5165,6.5242,74300.0
2014-07-24 12:35:00,16.88,16.91,16.88,16.9,123000.0,6.5242,6.5358,6.5242,6.532,123000.0
2014-07-24 12:40:00,16.9,16.93,16.89,16.89,200700.0,6.532,6.5436,6.5281,6.5281,200700.0
2014-07-24 12:45:00,16.89,16.9,16.87,16.89,78900.0,6.5281,6.532,6.5204,6.5281,78900.0
2014-07-24 12:50:00,16.89,16.93,16.89,16.93,102000.0,6.5281,6.5436,6.5281,6.5436,102000.0
2014-07-24 12:55:00,16.93,16.93,16.88,16.89,227000.0,6.5436,6.5436,6.5242,6.5281,227000.0
2014-07-24 13:00:00,16.9,16.91,16.89,16.89,59300.0,6.532,6.5358,6.5281,6.5281,59300.0
2014-07-24 13:05:00,16.9,16.9,16.88,16.88,44700.0,6.532,6.532,6.5242,6.5242,44700.0
2014-07-24 13:10:00,16.89,16.9,16.87,16.9,68100.0,6.5281,6.532,6.5204,6.532,68100.0
2014-07-24 13:15:00,16.89,16.98,16.89,16.95,261600.0,6.5281,6.5629,6.5281,6.5513,261600.0
2014-07-24 13:20:00,16.96,17.01,16.96,16.99,130500.0,6.5552,6.5745,6.5552,6.5667,130500.0
2014-07-24 13:25:00,16.99,17.04,16.97,17.02,180400.0,6.5667,6.5861,6.559,6.5783,180400.0
2014-07-24 13:30:00,17.02,17.03,16.98,16.99,253600.0,6.5783,6.5822,6.5629,6.5667,253600.0
2014-07-24 13:35:00,17.0,17.0,16.95,16.99,127900.0,6.5706,6.5706,6.5513,6.5667,127900.0
2014-07-24 13:40:00,16.99,16.99,16.95,16.98,55700.0,6.5667,6.5667,6.5513,6.5629,55700.0
2014-07-24 13:45:00,16.98,17.02,16.96,16.99,176100.0,6.5629,6.5783,6.5552,6.5667,176100.0
2014-07-24 13:50:00,16.98,17.01,16.98,17.01,210100.0,6.5629,6.5745,6.5629,6.5745,210100.0
2014-07-24 13:55:00,17.01,17.06,17.0,17.05,447700.0,6.5745,6.5938,6.5706,6.5899,447700.0
2014-07-24 14:00:00,17.05,17.07,17.05,17.07,293700.0,6.5899,6.5977,6.5899,6.5977,293700.0
2014-07-24 14:05:00,17.07,17.07,17.06,17.06,60700.0,6.5977,6.5977,6.5938,6.5938,60700.0
2014-07-24 14:10:00,17.06,17.06,17.03,17.05,118000.0,6.5938,6.5938,6.5822,6.5899,118000.0
2014-07-24 14:15:00,17.05,17.11,17.04,17.1,173600.0,6.5899,6.6131,6.5861,6.6093,173600.0
2014-07-24 14:20:00,17.1,17.14,17.09,17.13,246400.0,6.6093,6.6247,6.6054,6.6209,246400.0
2014-07-24 14:25:00,17.13,17.13,17.09,17.1,255200.0,6.6209,6.6209,6.6054,6.6093,255200.0
2014-07-24 14:30:00,17.1,17.12,17.09,17.09,419000.0,6.6093,6.617,6.6054,6.6054,419000.0
2014-07-24 14:35:00,17.09,17.11,17.08,17.09,204300.0,6.6054,6.6131,6.6015,6.6054,204300.0
2014-07-24 14:40:00,17.09,17.16,17.09,17.15,166700.0,6.6054,6.6325,6.6054,6.6286,166700.0
2014-07-24 14:45:00,17.15,17.16,17.11,17.13,244100.0,6.6286,6.6325,6.6131,6.6209,244100.0
2014-07-24 14:50:00,17.13,17.13,17.1,17.11,130700.0,6.6209,6.6209,6.6093,6.6131,130700.0
2014-07-24 14:55:00,17.11,17.12,17.08,17.08,170700.0,6.6131,6.617,6.6015,6.6015,170700.0
2014-07-24 15:00:00,17.09,17.11,17.07,17.09,246100.0,6.6054,6.6131,6.5977,6.6054,246100.0
2014-07-24 15:05:00,17.09,17.09,17.05,17.06,318500.0,6.6054,6.6054,6.5899,6.5938,318500.0
2014-07-24 15:10:00,17.05,17.11,17.05,17.1,175100.0,6.5899,6.6131,6.5899,6.6093,175100.0
2014-07-24 15:15:00,17.1,17.12,17.09,17.11,152300.0,6.6093,6.617,6.6054,6.6131,152300.0
2014-07-24 15:20:00,17.11,17.13,17.1,17.12,131600.0,6.6131,6.6209,6.6093,6.617,131600.0
2014-07-24 15:25:00,17.12,17.12,17.05,17.06,256000.0,6.617,6.617,6.5899,6.5938,256000.0
2014-07-24 15:30:00,17.07,17.09,17.04,17.07,445200.0,6.5977,6.6054,6.5861,6.5977,445200.0
2014-07-24 15:35:00,17.07,17.09,17.07,17.09,282800.0,6.5977,6.6054,6.5977,6.6054,282800.0
2014-07-24 15:40:00,17.09,17.09,17.05,17.06,407000.0,6.6054,6.6054,6.5899,6.5938,407000.0
2014-07-24 15:45:00,17.06,17.07,17.04,17.05,336400.0,6.5938,6.5977,6.5861,6.5899,336400.0
2014-07-24 15:50:00,17.05,17.07,17.04,17.07,410300.0,6.5899,6.5977,6.5861,6.5977,410300.0
2014-07-24 15:55:00,17.07,17.07,17.06,17.06,713900.0,6.5977,6.5977,6.5938,6.5938,713900.0
2014-07-25 09:30:00,17.06,17.16,17.03,17.1,512000.0,6.5938,6.6325,6.5822,6.6093,512000.0
2014-07-25 09:35:00,17.1,17.17,17.06,17.16,720000.0,6.6093,6.6363,6.5938,6.6325,720000.0
2014-07-25 09:40:00,17.16,17.21,17.14,17.2,447200.0,6.6325,6.6518,6.6247,6.6479,447200.0
2014-07-25 09:45:00,17.2,17.25,17.19,17.22,350300.0,6.6479,6.6672,6.644,6.6556,350300.0
2014-07-25 09:50:00,17.22,17.23,17.15,17.17,192200.0,6.6556,6.6595,6.6286,6.6363,192200.0
2014-07-25 09:55:00,17.17,17.21,17.16,17.17,155600.0,6.6363,6.6518,6.6325,6.6363,155600.0
2014-07-25 10:00:00,17.17,17.18,17.13,17.15,127300.0,6.6363,6.6402,6.6209,6.6286,127300.0
2014-07-25 10:05:00,17.14,17.16,17.11,17.12,112100.0,6.6247,6.6325,6.6131,6.617,112100.0
2014-07-25 10:10:00,17.12,17.14,17.12,17.14,111300.0,6.617,6.6247,6.617,6.6247,111300.0
2014-07-25 10:15:00,17.13,17.16,17.13,17.13,114200.0,6.6209,6.6325,6.6209,6.6209,114200.0
2014-07-25 10:20:00,17.14,17.17,17.13,17.16,58600.0,6.6247,6.6363,6.6209,6.6325,58600.0
2014-07-25 10:25:00,17.16,17.23,17.14,17.2,296800.0,6.6325,6.6595,6.6247,6.6479,296800.0
2014-07-25 10:30:00,17.2,17.25,17.2,17.24,157000.0,6.6479,6.6672,6.6479,6.6634,157000.0
2014-07-25 10:35:00,17.25,17.26,17.24,17.24,214800.0,6.6672,6.6711,6.6634,6.6634,214800.0
2014-07-25 10:40:00,17.24,17.32,17.21,17.32,381700.0,6.6634,6.6943,6.6518,6.6943,381700.0
2014-07-25 10:45:00,17.31,17.33,17.29,17.31,160400.0,6.6904,6.6982,6.6827,6.6904,160400.0
2014-07-25 10:50:00,17.3,17.32,17.26,17.29,125900.0,6.6866,6.6943,6.6711,6.6827,125900.0
2014-07-25 10:55:00,17.29,17.3,17.24,17.26,155500.0,6.6827,6.6866,6.6634,6.6711,155500.0
2014-07-25 11:00:00,17.26,17.26,17.16,17.18,340700.0,6.6711,6.6711,6.6325,6.6402,340700.0
2014-07-25 11:05:00,17.19,17.2,17.16,17.18,150500.0,6.644,6.6479,6.6325,6.6402,150500.0
2014-07-25 11:10:00,17.18,17.2,17.17,17.17,71800.0,6.6402,6.6479,6.6363,6.6363,71800.0
2014-07-25 11:15:00,17.17,17.2,17.14,17.17,213400.0,6.6363,6.6479,6.6247,6.6363,213400.0
2014-07-25 11:20:00,17.17,17.17,17.14,17.16,113400.0,6.6363,6.6363,6.6247,6.6325,113400.0
2014-07-25 11:25:00,17.16,17.18,17.15,17.18,141200.0,6.6325,6.6402,6.6286,6.6402,141200.0
2014-07-25 11:30:00,17.18,17.25,17.18,17.24,137900.0,6.6402,6.6672,6.6402,6.6634,137900.0
2014-07-25 11:35:00,17.25,17.25,17.2,17.22,91000.0,6.6672,6.6672,6.6479,6.6556,91000.0
2014-07-25 11:40:00,17.22,17.25,17.22,17.23,53900.0,6.6556,6.6672,6.6556,6.6595,53900.0
2014-07-25 11:45:00,17.23,17.24,17.22,17.23,30400.0,6.6595,6.6634,6.6556,6.6595,30400.0
2014-07-25 11:50:00,17.22,17.23,17.17,17.21,112700.0,6.6556,6.6595,6.6363,6.6518,112700.0
2014-07-25 11:55:00,17.21,17.23,17.18,17.2,83600.0,6.6518,6.6595,6.6402,6.6479,83600.0
2014-07-25 12:00:00,17.19,17.21,17.19,17.19,37100.0,6.644,6.6518,6.644,6.644,37100.0
2014-07-25 12:05:00,17.2,17.2,17.16,17.16,62000.0,6.6479,6.6479,6.6325,6.6325,62000.0
2014-07-25 12:10:00,17.17,17.21,17.16,17.2,53000.0,6.6363,6.6518,6.6325,6.6479,53000.0
2014-07-25 12:15:00,17.19,17.21,17.18,17.21,54900.0,6.644,6.6518,6.6402,6.6518,54900.0
2014-07-25 12:20:00,17.21,17.24,17.19,17.23,101100.0,6.6518,6.6634,6.644,6.6595,101100.0
2014-07-25 12:25:00,17.23,17.24,17.22,17.24,32900.0,6.6595,6.6634,6.6556,6.6634,32900.0
2014-07-25 12:30:00,17.24,17.26,17.21,17.21,97500.0,6.6634,6.6711,6.6518,6.6518,97500.0
2014-07-25 12:35:00,17.21,17.24,17.21,17.24,25600.0,6.6518,6.6634,6.6518,6.6634,25600.0
2014-07-25 12:40:00,17.25,17.27,17.25,17.26,52100.0,6.6672,6.675,6.6672,6.6711,52100.0
2014-07-25 12:45:00,17.26,17.29,17.25,17.26,111400.0,6.6711,6.6827,6.6672,6.6711,111400.0
2014-07-25 12:50:00,17.26,17.27,17.26,17.26,6900.0,6.6711,6.675,6.6711,6.6711,6900.0
2014-07-25 12:55:00,17.26,17.27,17.24,17.26,61900.0,6.6711,6.675,6.6634,6.6711,61900.0
2014-07-25 13:00:00,17.25,17.27,17.25,17.27,27400.0,6.6672,6.675,6.6672,6.675,27400.0
2014-07-25 13:05:00,17.27,17.29,17.26,17.28,35900.0,6.675,6.6827,6.6711,6.6788,35900.0
2014-07-25 13:10:00,17.29,17.3,17.28,17.28,131600.0,6.6827,6.6866,6.6788,6.6788,131600.0
2014-07-25 13:15:00,17.28,17.3,17.28,17.29,24100.0,6.6788,6.6866,6.6788,6.6827,24100.0
2014-07-25 13:20:00,17.3,17.3,17.29,17.3,35600.0,6.6866,6.6866,6.6827,6.6866,35600.0
2014-07-25 13:25:00,17.3,17.3,17.28,17.29,47500.0,6.6866,6.6866,6.6788,6.6827,47500.0
2014-07-25 13:30:00,17.3,17.3,17.28,17.3,57000.0,6.6866,6.6866,6.6788,6.6866,57000.0
2014-07-25 13:35:00,17.29,17.29,17.27,17.28,45800.0,6.6827,6.6827,6.675,6.6788,45800.0
2014-07-25 13:40:00,17.28,17.29,17.26,17.26,84100.0,6.6788,6.6827,6.6711,6.6711,84100.0
2014-07-25 13:45:00,17.27,17.3,17.26,17.3,58500.0,6.675,6.6866,6.6711,6.6866,58500.0
2014-07-25 13:50:00,17.3,17.3,17.27,17.28,103500.0,6.6866,6.6866,6.675,6.6788,103500.0
2014-07-25 13:55:00,17.29,17.29,17.25,17.25,49400.0,6.6827,6.6827,6.6672,6.6672,49400.0
2014-07-25 14:00:00,17.25,17.26,17.25,17.25,136500.0,6.6672,6.6711,6.6672,6.6672,136500.0
2014-07-25 14:05:00,17.25,17.26,17.24,17.25,78600.0,6.6672,6.6711,6.6634,6.6672,78600.0
2014-07-25 14:10:00,17.26,17.26,17.21,17.21,54300.0,6.6711,6.6711,6.6518,6.6518,54300.0
2014-07-25 14:15:00,17.21,17.23,17.21,17.21,34900.0,6.6518,6.6595,6.6518,6.6518,34900.0
2014-07-25 14:20:00,17.22,17.22,17.2,17.2,27400.0,6.6556,6.6556,6.6479,6.6479,27400.0
2014-07-25 14:25:00,17.2,17.22,17.2,17.21,34600.0,6.6479,6.6556,6.6479,6.6518,34600.0
2014-07-25 14:30:00,17.21,17.22,17.2,17.21,40500.0,6.6518,6.6556,6.6479,6.6518,40500.0
2014-07-25 14:35:00,17.21,17.21,17.16,17.18,146500.0,6.6518,6.6518,6.6325,6.6402,146500.0
2014-07-25 14:40:00,17.18,17.21,17.18,17.2,87900.0,6.6402,6.6518,6.6402,6.6479,87900.0
2014-07-25 14:45:00,17.2,17.2,17.19,17.2,20200.0,6.6479,6.6479,6.644,6.6479,20200.0
2014-07-25 14:50:00,17.2,17.2,17.13,17.13,134800.0,6.6479,6.6479,6.6209,6.6209,134800.0
2014-07-25 14:55:00,17.13,17.13,17.08,17.12,333200.0,6.6209,6.6209,6.6015,6.617,333200.0
2014-07-25 15:00:00,17.11,17.16,17.11,17.15,157600.0,6.6131,6.6325,6.6131,6.6286,157600.0
2014-07-25 15:05:00,17.15,17.15,17.11,17.12,149300.0,6.6286,6.6286,6.6131,6.617,149300.0
2014-07-25 15:10:00,17.13,17.13,17.12,17.12,37700.0,6.6209,6.6209,6.617,6.617,37700.0
2014-07-25 15:15:00,17.13,17.16,17.12,17.14,167900.0,6.6209,6.6325,6.617,6.6247,167900.0
2014-07-25 15:20:00,17.15,17.16,17.13,17.15,96400.0,6.6286,6.6325,6.6209,6.6286,96400.0
2014-07-25 15:25:00,17.16,17.16,17.14,17.15,186300.0,6.6325,6.6325,6.6247,6.6286,186300.0
2014-07-25 15:30:00,17.15,17.17,17.14,17.17,87600.0,6.6286,6.6363,6.6247,6.6363,87600.0
2014-07-25 15:35:00,17.17,17.17,17.16,17.17,34900.0,6.6363,6.6363,6.6325,6.6363,34900.0
2014-07-25 15:40:00,17.17,17.17,17.15,17.16,269900.0,6.6363,6.6363,6.6286,6.6325,269900.0
2014-07-25 15:45:00,17.17,17.18,17.16,17.17,241100.0,6.6363,6.6402,6.6325,6.6363,241100.0
2014-07-25 15:50:00,17.17,17.2,17.16,17.19,419600.0,6.6363,6.6479,6.6325,6.644,419600.0
2014-07-25 15:55:00,17.19,17.19,17.18,17.18,558900.0,6.644,6.644,6.6402,6.6402,558900.0
2014-07-28 09:30:00,17.12,17.17,17.1,17.13,207400.0,6.617,6.6363,6.6093,6.6209,207400.0
2014-07-28 09:35:00,17.12,17.19,17.1,17.16,133400.0,6.617,6.644,6.6093,6.6325,133400.0
2014-07-28 09:40:00,17.17,17.17,17.13,17.15,139600.0,6.6363,6.6363,6.6209,6.6286,139600.0
2014-07-28 09:45:00,17.16,17.16,17.07,17.07,324400.0,6.6325,6.6325,6.5977,6.5977,324400.0
2014-07-28 09:50:00,17.08,17.12,17.06,17.11,114800.0,6.6015,6.617,6.5938,6.6131,114800.0
2014-07-28 09:55:00,17.11,17.14,17.1,17.14,67100.0,6.6131,6.6247,6.6093,6.6247,67100.0
2014-07-28 10:00:00,17.14,17.14,17.04,17.07,87400.0,6.6247,6.6247,6.5861,6.5977,87400.0
2014-07-28 10:05:00,17.07,17.07,17.0,17.01,169000.0,6.5977,6.5977,6.5706,6.5745,169000.0
2014-07-28 10:10:00,17.01,17.02,16.99,17.02,258600.0,6.5745,6.5783,6.5667,6.5783,258600.0
2014-07-28 10:15:00,17.02,17.03,16.99,17.0,226700.0,6.5783,6.5822,6.5667,6.5706,226700.0
2014-07-28 10:20:00,17.0,17.01,16.95,16.95,517900.0,6.5706,6.5745,6.5513,6.5513,517900.0
2014-07-28 10:25:00,16.95,16.95,16.91,16.91,291800.0,6.5513,6.5513,6.5358,6.5358,291800.0
2014-07-28 10:30:00,16.92,16.92,16.88,16.89,143000.0,6.5397,6.5397,6.5242,6.5281,143000.0
2014-07-28 10:35:00,16.89,16.98,16.88,16.98,148900.0,6.5281,6.5629,6.5242,6.5629,148900.0
2014-07-28 10:40:00,16.98,16.99,16.95,16.98,235300.0,6.5629,6.5667,6.5513,6.5629,235300.0
2014-07-28 10:45:00,16.98,17.0,16.96,16.97,94300.0,6.5629,6.5706,6.5552,6.559,94300.0
2014-07-28 10:50:00,16.97,16.99,16.96,16.96,73400.0,6.559,6.5667,6.5552,6.5552,73400.0
2014-07-28 10:55:00,16.96,16.97,16.89,16.89,134000.0,6.5552,6.559,6.5281,6.5281,134000.0
2014-07-28 11:00:00,16.89,16.93,16.88,16.88,136000.0,6.5281,6.5436,6.5242,6.5242,136000.0
2014-07-28 11:05:00,16.89,16.95,16.87,16.94,152800.0,6.5281,6.5513,6.5204,6.5474,152800.0
2014-07-28 11:10:00,16.94,16.97,16.94,16.95,146900.0,6.5474,6.559,6.5474,6.5513,146900.0
2014-07-28 11:15:00,16.96,16.98,16.95,16.97,87200.0,6.5552,6.5629,6.5513,6.559,87200.0
2014-07-28 11:20:00,16.98,17.0,16.97,16.98,71800.0,6.5629,6.5706,6.559,6.5629,71800.0
2014-07-28 11:25:00,16.98,17.02,16.98,17.01,81600.0,6.5629,6.5783,6.5629,6.5745,81600.0
2014-07-28 11:30:00,17.01,17.03,17.01,17.02,81700.0,6.5745,6.5822,6.5745,6.5783,81700.0
2014-07-28 11:35:00,17.02,17.02,16.99,17.02,71500.0,6.5783,6.5783,6.5667,6.5783,71500.0
2014-07-28 11:40:00,17.03,17.04,17.02,17.03,25300.0,6.5822,6.5861,6.5783,6.5822,25300.0
2014-07-28 11:45:00,17.04,17.04,16.99,17.0,77800.0,6.5861,6.5861,6.5667,6.5706,77800.0
2014-07-28 11:50:00,17.01,17.03,17.0,17.02,64800.0,6.5745,6.5822,6.5706,6.5783,64800.0
2014-07-28 11:55:00,17.02,17.03,16.97,16.99,81500.0,6.5783,6.5822,6.559,6.5667,81500.0
2014-07-28 12:00:00,16.99,17.0,16.94,16.96,162100.0,6.5667,6.5706,6.5474,6.5552,162100.0
2014-07-28 12:05:00,16.97,16.99,16.96,16.98,26200.0,6.559,6.5667,6.5552,6.5629,26200.0
2014-07-28 12:10:00,16.98,16.99,16.95,16.98,38100.0,6.5629,6.5667,6.5513,6.5629,38100.0
2014-07-28 12:15:00,16.98,17.0,16.97,16.98,31800.0,6.5629,6.5706,6.559,6.5629,31800.0
2014-07-28 12:20:00,16.98,16.99,16.94,16.95,243700.0,6.5629,6.5667,6.5474,6.5513,243700.0
2014-07-28 12:25:00,16.95,16.97,16.93,16.94,153200.0,6.5513,6.559,6.5436,6.5474,153200.0
2014-07-28 12:30:00,16.94,16.95,16.92,16.92,116100.0,6.5474,6.5513,6.5397,6.5397,116100.0
2014-07-28 12:35:00,16.93,16.98,16.92,16.97,101400.0,6.5436,6.5629,6.5397,6.559,101400.0
2014-07-28 12:40:00,16.97,16.99,16.97,16.98,41200.0,6.559,6.5667,6.559,6.5629,41200.0
2014-07-28 12:45:00,16.99,17.0,16.98,17.0,30200.0,6.5667,6.5706,6.5629,6.5706,30200.0
2014-07-28 12:50:00,17.0,17.0,16.96,16.98,121100.0,6.5706,6.5706,6.5552,6.5629,121100.0
2014-07-28 12:55:00,16.98,16.98,16.95,16.96,52700.0,6.5629,6.5629,6.5513,6.5552,52700.0
2014-07-28 13:00:00,16.96,16.97,16.95,16.96,26000.0,6.5552,6.559,6.5513,6.5552,26000.0
2014-07-28 13:05:00,16.97,16.98,16.96,16.97,8200.0,6.559,6.5629,6.5552,6.559,8200.0
2014-07-28 13:10:00,16.98,17.0,16.98,16.99,48700.0,6.5629,6.5706,6.5629,6.5667,48700.0
2014-07-28 13:15:00,16.99,16.99,16.98,16.99,14500.0,6.5667,6.5667,6.5629,6.5667,14500.0
2014-07-28 13:20:00,16.99,17.01,16.98,17.0,57800.0,6.5667,6.5745,6.5629,6.5706,57800.0
2014-07-28 13:25:00,17.0,17.02,16.98,16.98,33700.0,6.5706,6.5783,6.5629,6.5629,33700.0
2014-07-28 13:30:00,16.98,17.0,16.97,16.99,35400.0,6.5629,6.5706,6.559,6.5667,35400.0
2014-07-28 13:35:00,16.99,17.0,16.95,16.97,82600.0,6.5667,6.5706,6.5513,6.559,82600.0
2014-07-28 13:40:00,16.98,17.02,16.96,17.02,135400.0,6.5629,6.5783,6.5552,6.5783,135400.0
2014-07-28 13:45:00,17.01,17.04,17.01,17.03,71600.0,6.5745,6.5861,6.5745,6.5822,71600.0
2014-07-28 13:50:00,17.04,17.05,17.01,17.01,86700.0,6.5861,6.5899,6.5745,6.5745,86700.0
2014-07-28 13:55:00,17.01,17.03,17.0,17.02,71800.0,6.5745,6.5822,6.5706,6.5783,71800.0
2014-07-28 14:00:00,17.02,17.05,17.02,17.04,29300.0,6.5783,6.5899,6.5783,6.5861,29300.0
2014-07-28 14:05:00,17.04,17.05,17.03,17.04,49100.0,6.5861,6.5899,6.5822,6.5861,49100.0
2014-07-28 14:10:00,17.05,17.05,17.02,17.03,42100.0,6.5899,6.5899,6.5783,6.5822,42100.0
2014-07-28 14:15:00,17.02,17.03,17.0,17.01,71400.0,6.5783,6.5822,6.5706,6.5745,71400.0
2014-07-28 14:20:00,17.01,17.02,16.98,16.98,77300.0,6.5745,6.5783,6.5629,6.5629,77300.0
2014-07-28 14:25:00,16.98,17.01,16.97,17.01,41900.0,6.5629,6.5745,6.559,6.5745,41900.0
2014-07-28 14:30:00,17.01,17.02,16.99,17.01,62100.0,6.5745,6.5783,6.5667,6.5745,62100.0
2014-07-28 14:35:00,17.01,17.01,16.98,17.0,71800.0,6.5745,6.5745,6.5629,6.5706,71800.0
2014-07-28 14:40:00,17.01,17.01,16.99,17.01,43800.0,6.5745,6.5745,6.5667,6.5745,43800.0
2014-07-28 14:45:00,17.01,17.02,17.0,17.02,41800.0,6.5745,6.5783,6.5706,6.5783,41800.0
2014-07-28 14:50:00,17.01,17.02,17.0,17.01,54200.0,6.5745,6.5783,6.5706,6.5745,54200.0
2014-07-28 14:55:00,17.02,17.02,17.0,17.02,173200.0,6.5783,6.5783,6.5706,6.5783,173200.0
2014-07-28 15:00:00,17.01,17.05,17.01,17.03,391600.0,6.5745,6.5899,6.5745,6.5822,391600.0
2014-07-28 15:05:00,17.02,17.03,17.0,17.02,255800.0,6.5783,6.5822,6.5706,6.5783,255800.0
2014-07-28 15:10:00,17.02,17.04,17.0,17.02,196700.0,6.5783,6.5861,6.5706,6.5783,196700.0
2014-07-28 15:15:00,17.03,17.04,17.02,17.04,92100.0,6.5822,6.5861,6.5783,6.5861,92100.0
2014-07-28 15:20:00,17.03,17.04,17.02,17.04,54500.0,6.5822,6.5861,6.5783,6.5861,54500.0
2014-07-28 15:25:00,17.04,17.04,17.01,17.01,145900.0,6.5861,6.5861,6.5745,6.5745,145900.0
2014-07-28 15:30:00,17.01,17.02,16.99,17.02,185600.0,6.5745,6.5783,6.5667,6.5783,185600.0
2014-07-28 15:35:00,17.02,17.02,17.01,17.02,12500.0,6.5783,6.5783,6.5745,6.5783,12500.0
2014-07-28 15:40:00,17.02,17.02,17.0,17.01,171000.0,6.5783,6.5783,6.5706,6.5745,171000.0
2014-07-28 15:45:00,17.01,17.03,17.0,17.01,130700.0,6.5745,6.5822,6.5706,6.5745,130700.0
2014-07-28 15:50:00,17.02,17.03,17.01,17.02,232500.0,6.5783,6.5822,6.5745,6.5783,232500.0
2014-07-28 15:55:00,17.02,17.05,17.01,17.03,300800.0,6.5783,6.5899,6.5745,6.5822,300800.0
2014-07-29 09:30:00,16.86,16.88,16.78,16.83,811000.0,6.5165,6.5242,6.4856,6.5049,811000.0
2014-07-29 09:35:00,16.83,16.91,16.82,16.87,412100.0,6.5049,6.5358,6.501,6.5204,412100.0
2014-07-29 09:40:00,16.87,16.92,16.84,16.88,402500.0,6.5204,6.5397,6.5088,6.5242,402500.0
2014-07-29 09:45:00,16.89,16.89,16.82,16.83,230300.0,6.5281,6.5281,6.501,6.5049,230300.0
2014-07-29 09:50:00,16.83,16.83,16.75,16.77,592200.0,6.5049,6.5049,6.474,6.4817,592200.0
2014-07-29 09:55:00,16.77,16.79,16.7,16.74,412600.0,6.4817,6.4894,6.4547,6.4701,412600.0
2014-07-29 10:00:00,16.74,16.76,16.69,16.71,207800.0,6.4701,6.4778,6.4508,6.4585,207800.0
2014-07-29 10:05:00,16.71,16.71,16.6,16.69,373700.0,6.4585,6.4585,6.416,6.4508,373700.0
2014-07-29 10:10:00,16.68,16.7,16.64,16.66,237300.0,6.4469,6.4547,6.4315,6.4392,237300.0
2014-07-29 10:15:00,16.66,16.67,16.64,16.65,114100.0,6.4392,6.4431,6.4315,6.4353,114100.0
2014-07-29 10:20:00,16.65,16.66,16.52,16.54,439700.0,6.4353,6.4392,6.3851,6.3928,439700.0
2014-07-29 10:25:00,16.54,16.68,16.54,16.68,488900.0,6.3928,6.4469,6.3928,6.4469,488900.0
2014-07-29 10:30:00,16.68,16.68,16.63,16.66,369300.0,6.4469,6.4469,6.4276,6.4392,369300.0
2014-07-29 10:35:00,16.65,16.68,16.64,16.67,146600.0,6.4353,6.4469,6.4315,6.4431,146600.0
2014-07-29 10:40:00,16.67,16.69,16.64,16.68,177800.0,6.4431,6.4508,6.4315,6.4469,177800.0
2014-07-29 10:45:00,16.68,16.69,16.61,16.62,228200.0,6.4469,6.4508,6.4199,6.4237,228200.0
2014-07-29 10:50:00,16.62,16.67,16.6,16.63,155000.0,6.4237,6.4431,6.416,6.4276,155000.0
2014-07-29 10:55:00,16.63,16.65,16.59,16.6,236800.0,6.4276,6.4353,6.4121,6.416,236800.0
2014-07-29 11:00:00,16.59,16.6,16.56,16.57,115400.0,6.4121,6.416,6.4005,6.4044,115400.0
2014-07-29 11:05:00,16.57,16.59,16.53,16.54,189900.0,6.4044,6.4121,6.389,6.3928,189900.0
2014-07-29 11:10:00,16.54,16.56,16.49,16.56,541500.0,6.3928,6.4005,6.3735,6.4005,541500.0
2014-07-29 11:15:00,16.55,16.57,16.53,16.55,227900.0,6.3967,6.4044,6.389,6.3967,227900.0
2014-07-29 11:20:00,16.54,16.55,16.49,16.55,307600.0,6.3928,6.3967,6.3735,6.3967,307600.0
2014-07-29 11:25:00,16.55,16.55,16.52,16.53,209600.0,6.3967,6.3967,6.3851,6.389,209600.0
2014-07-29 11:30:00,16.52,16.54,16.5,16.5,143200.0,6.3851,6.3928,6.3774,6.3774,143200.0
2014-07-29 11:35:00,16.51,16.52,16.47,16.5,187900.0,6.3812,6.3851,6.3658,6.3774,187900.0
2014-07-29 11:40:00,16.5,16.52,16.49,16.52,137200.0,6.3774,6.3851,6.3735,6.3851,137200.0
2014-07-29 11:45:00,16.52,16.55,16.52,16.53,92200.0,6.3851,6.3967,6.3851,6.389,92200.0
2014-07-29 11:50:00,16.53,16.61,16.53,16.61,152400.0,6.389,6.4199,6.389,6.4199,152400.0
2014-07-29 11:55:00,16.61,16.62,16.59,16.61,143400.0,6.4199,6.4237,6.4121,6.4199,143400.0
2014-07-29 12:00:00,16.61,16.64,16.6,16.64,152800.0,6.4199,6.4315,6.416,6.4315,152800.0
2014-07-29 12:05:00,16.64,16.65,16.6,16.64,99400.0,6.4315,6.4353,6.416,6.4315,99400.0
2014-07-29 12:10:00,16.64,16.66,16.64,16.65,70300.0,6.4315,6.4392,6.4315,6.4353,70300.0
2014-07-29 12:15:00,16.66,16.66,16.62,16.64,166400.0,6.4392,6.4392,6.4237,6.4315,166400.0
2014-07-29 12:20:00,16.64,16.68,16.64,16.68,125900.0,6.4315,6.4469,6.4315,6.4469,125900.0
2014-07-29 12:25:00,16.69,16.69,16.65,16.67,158700.0,6.4508,6.4508,6.4353,6.4431,158700.0
2014-07-29 12:30:00,16.67,16.69,16.66,16.67,279900.0,6.4431,6.4508,6.4392,6.4431,279900.0
2014-07-29 12:35:00,16.67,16.69,16.66,16.66,207800.0,6.4431,6.4508,6.4392,6.4392,207800.0
2014-07-29 12:40:00,16.66,16.68,16.66,16.67,90900.0,6.4392,6.4469,6.4392,6.4431,90900.0
2014-07-29 12:45:00,16.66,16.73,16.66,16.73,183600.0,6.4392,6.4663,6.4392,6.4663,183600.0
2014-07-29 12:50:00,16.73,16.74,16.69,16.73,158400.0,6.4663,6.4701,6.4508,6.4663,158400.0
2014-07-29 12:55:00,16.73,16.73,16.71,16.71,165600.0,6.4663,6.4663,6.4585,6.4585,165600.0
2014-07-29 13:00:00,16.72,16.72,16.68,16.69,76900.0,6.4624,6.4624,6.4469,6.4508,76900.0
2014-07-29 13:05:00,16.68,16.7,16.67,16.7,45300.0,6.4469,6.4547,6.4431,6.4547,45300.0
2014-07-29 13:10:00,16.69,16.7,16.68,16.7,53300.0,6.4508,6.4547,6.4469,6.4547,53300.0
2014-07-29 13:15:00,16.7,16.71,16.66,16.66,72800.0,6.4547,6.4585,6.4392,6.4392,72800.0
2014-07-29 13:20:00,16.66,16.68,16.65,16.68,246400.0,6.4392,6.4469,6.4353,6.4469,246400.0
2014-07-29 13:25:00,16.67,16.68,16.65,16.65,42800.0,6.4431,6.4469,6.4353,6.4353,42800.0
2014-07-29 13:30:00,16.65,16.68,16.65,16.67,65100.0,6.4353,6.4469,6.4353,6.4431,65100.0
2014-07-29 13:35:00,16.68,16.71,16.68,16.69,169200.0,6.4469,6.4585,6.4469,6.4508,169200.0
2014-07-29 13:40:00,16.69,16.71,16.67,16.67,85900.0,6.4508,6.4585,6.4431,6.4431,85900.0
2014-07-29 13:45:00,16.67,16.7,16.67,16.69,70400.0,6.4431,6.4547,6.4431,6.4508,70400.0
2014-07-29 13:50:00,16.69,16.69,16.66,16.66,66200.0,6.4508,6.4508,6.4392,6.4392,66200.0
2014-07-29 13:55:00,16.67,16.67,16.65,16.67,75500.0,6.4431,6.4431,6.4353,6.4431,75500.0
2014-07-29 14:00:00,16.67,16.67,16.65,16.67,65800.0,6.4431,6.4431,6.4353,6.4431,65800.0
2014-07-29 14:05:00,16.66,16.67,16.63,16.63,92400.0,6.4392,6.4431,6.4276,6.4276,92400.0
2014-07-29 14:10:00,16.64,16.65,16.63,16.64,52900.0,6.4315,6.4353,6.4276,6.4315,52900.0
2014-07-29 14:15:00,16.64,16.65,16.63,16.65,154200.0,6.4315,6.4353,6.4276,6.4353,154200.0
2014-07-29 14:20:00,16.65,16.65,16.62,16.63,182600.0,6.4353,6.4353,6.4237,6.4276,182600.0
2014-07-29 14:25:00,16.63,16.64,16.6,16.62,151600.0,6.4276,6.4315,6.416,6.4237,151600.0
2014-07-29 14:30:00,16.63,16.64,16.61,16.63,113100.0,6.4276,6.4315,6.4199,6.4276,113100.0
2014-07-29 14:35:00,16.63,16.63,16.59,16.6,203900.0,6.4276,6.4276,6.4121,6.416,203900.0
2014-07-29 14:40:00,16.6,16.61,16.58,16.59,84200.0,6.416,6.4199,6.4083,6.4121,84200.0
2014-07-29 14:45:00,16.59,16.61,16.57,16.6,95800.0,6.4121,6.4199,6.4044,6.416,95800.0
2014-07-29 14:50:00,16.61,16.64,16.59,16.64,105100.0,6.4199,6.4315,6.4121,6.4315,105100.0
2014-07-29 14:55:00,16.63,16.65,16.62,16.63,136200.0,6.4276,6.4353,6.4237,6.4276,136200.0
2014-07-29 15:00:00,16.63,16.63,16.58,16.6,193500.0,6.4276,6.4276,6.4083,6.416,193500.0
2014-07-29 15:05:00,16.59,16.62,16.58,16.59,88800.0,6.4121,6.4237,6.4083,6.4121,88800.0
2014-07-29 15:10:00,16.59,16.62,16.59,16.61,79100.0,6.4121,6.4237,6.4121,6.4199,79100.0
2014-07-29 15:15:00,16.62,16.63,16.59,16.62,175100.0,6.4237,6.4276,6.4121,6.4237,175100.0
2014-07-29 15:20:00,16.62,16.63,16.61,16.61,77900.0,6.4237,6.4276,6.4199,6.4199,77900.0
2014-07-29 15:25:00,16.61,16.62,16.6,16.61,157900.0,6.4199,6.4237,6.416,6.4199,157900.0
2014-07-29 15:30:00,16.61,16.62,16.59,16.62,160000.0,6.4199,6.4237,6.4121,6.4237,160000.0
2014-07-29 15:35:00,16.62,16.63,16.6,16.6,151400.0,6.4237,6.4276,6.416,6.416,151400.0
2014-07-29 15:40:00,16.6,16.61,16.55,16.55,310100.0,6.416,6.4199,6.3967,6.3967,310100.0
2014-07-29 15:45:00,16.56,16.62,16.54,16.62,936300.0,6.4005,6.4237,6.3928,6.4237,936300.0
2014-07-29 15:50:00,16.62,16.62,16.58,16.59,733800.0,6.4237,6.4237,6.4083,6.4121,733800.0
2014-07-29 15:55:00,16.59,16.61,16.58,16.59,1169200.0,6.4121,6.4199,6.4083,6.4121,1169200.0
2014-07-30 09:30:00,16.6,16.69,16.57,16.59,319000.0,6.416,6.4508,6.4044,6.4121,319000.0
2014-07-30 09:35:00,16.59,16.66,16.57,16.6,194200.0,6.4121,6.4392,6.4044,6.416,194200.0
2014-07-30 09:40:00,16.59,16.67,16.58,16.66,144300.0,6.4121,6.4431,6.4083,6.4392,144300.0
2014-07-30 09:45:00,16.66,16.76,16.65,16.72,244600.0,6.4392,6.4778,6.4353,6.4624,244600.0
2014-07-30 09:50:00,16.72,16.79,16.7,16.76,265900.0,6.4624,6.4894,6.4547,6.4778,265900.0
2014-07-30 09:55:00,16.75,16.77,16.71,16.71,549500.0,6.474,6.4817,6.4585,6.4585,549500.0
2014-07-30 10:00:00,16.7,16.71,16.59,16.63,337400.0,6.4547,6.4585,6.4121,6.4276,337400.0
2014-07-30 10:05:00,16.63,16.65,16.6,16.61,285400.0,6.4276,6.4353,6.416,6.4199,285400.0
2014-07-30 10:10:00,16.61,16.65,16.6,16.62,201500.0,6.4199,6.4353,6.416,6.4237,201500.0
2014-07-30 10:15:00,16.62,16.62,16.58,16.59,106400.0,6.4237,6.4237,6.4083,6.4121,106400.0
2014-07-30 10:20:00,16.59,16.61,16.58,16.61,219400.0,6.4121,6.4199,6.4083,6.4199,219400.0
2014-07-30 10:25:00,16.61,16.62,16.57,16.58,246000.0,6.4199,6.4237,6.4044,6.4083,246000.0
2014-07-30 10:30:00,16.57,16.58,16.5,16.55,215000.0,6.4044,6.4083,6.3774,6.3967,215000.0
2014-07-30 10:35:00,16.55,16.56,16.48,16.49,152300.0,6.3967,6.4005,6.3696,6.3735,152300.0
2014-07-30 10:40:00,16.5,16.5,16.44,16.45,123800.0,6.3774,6.3774,6.3542,6.358,123800.0
2014-07-30 10:45:00,16.45,16.46,16.41,16.46,424700.0,6.358,6.3619,6.3426,6.3619,424700.0
2014-07-30 10:50:00,16.45,16.49,16.43,16.49,252900.0,6.358,6.3735,6.3503,6.3735,252900.0
2014-07-30 10:55:00,16.49,16.5,16.46,16.5,71700.0,6.3735,6.3774,6.3619,6.3774,71700.0
2014-07-30 11:00:00,16.5,16.5,16.46,16.49,131100.0,6.3774,6.3774,6.3619,6.3735,131100.0
2014-07-30 11:05:00,16.48,16.5,16.45,16.46,164300.0,6.3696,6.3774,6.358,6.3619,164300.0
2014-07-30 11:10:00,16.46,16.48,16.45,16.47,80900.0,6.3619,6.3696,6.358,6.3658,80900.0
2014-07-30 11:15:00,16.46,16.51,16.46,16.5,83400.0,6.3619,6.3812,6.3619,6.3774,83400.0
2014-07-30 11:20:00,16.5,16.56,16.47,16.56,226900.0,6.3774,6.4005,6.3658,6.4005,226900.0
2014-07-30 11:25:00,16.55,16.56,16.48,16.51,337900.0,6.3967,6.4005,6.3696,6.3812,337900.0
2014-07-30 11:30:00,16.51,16.53,16.5,16.52,189000.0,6.3812,6.389,6.3774,6.3851,189000.0
2014-07-30 11:35:00,16.51,16.56,16.51,16.54,173600.0,6.3812,6.4005,6.3812,6.3928,173600.0
2014-07-30 11:40:00,16.54,16.56,16.52,16.52,170500.0,6.3928,6.4005,6.3851,6.3851,170500.0
2014-07-30 11:45:00,16.52,16.54,16.49,16.51,104200.0,6.3851,6.3928,6.3735,6.3812,104200.0
2014-07-30 11:50:00,16.52,16.52,16.5,16.51,59900.0,6.3851,6.3851,6.3774,6.3812,59900.0
2014-07-30 11:55:00,16.52,16.52,16.48,16.49,79500.0,6.3851,6.3851,6.3696,6.3735,79500.0
2014-07-30 12:00:00,16.49,16.51,16.48,16.49,96000.0,6.3735,6.3812,6.3696,6.3735,96000.0
2014-07-30 12:05:00,16.5,16.51,16.46,16.48,105800.0,6.3774,6.3812,6.3619,6.3696,105800.0
2014-07-30 12:10:00,16.48,16.49,16.45,16.46,115500.0,6.3696,6.3735,6.358,6.3619,115500.0
2014-07-30 12:15:00,16.46,16.47,16.42,16.43,137000.0,6.3619,6.3658,6.3464,6.3503,137000.0
2014-07-30 12:20:00,16.43,16.45,16.4,16.43,135000.0,6.3503,6.358,6.3387,6.3503,135000.0
2014-07-30 12:25:00,16.43,16.48,16.43,16.48,70300.0,6.3503,6.3696,6.3503,6.3696,70300.0
2014-07-30 12:30:00,16.48,16.49,16.46,16.47,41300.0,6.3696,6.3735,6.3619,6.3658,41300.0
2014-07-30 12:35:00,16.48,16.5,16.45,16.48,100300.0,6.3696,6.3774,6.358,6.3696,100300.0
2014-07-30 12:40:00,16.48,16.48,16.44,16.45,57700.0,6.3696,6.3696,6.3542,6.358,57700.0
2014-07-30 12:45:00,16.46,16.46,16.42,16.43,144400.0,6.3619,6.3619,6.3464,6.3503,144400.0
2014-07-30 12:50:00,16.43,16.44,16.41,16.41,82600.0,6.3503,6.3542,6.3426,6.3426,82600.0
2014-07-30 12:55:00,16.42,16.44,16.41,16.43,65000.0,6.3464,6.3542,6.3426,6.3503,65000.0
2014-07-30 13:00:00,16.42,16.45,16.41,16.42,53300.0,6.3464,6.358,6.3426,6.3464,53300.0
2014-07-30 13:05:00,16.43,16.43,16.39,16.39,131400.0,6.3503,6.3503,6.3348,6.3348,131400.0
2014-07-30 13:10:00,16.41,16.45,16.41,16.45,81200.0,6.3426,6.358,6.3426,6.358,81200.0
2014-07-30 13:15:00,16.46,16.46,16.43,16.44,76500.0,6.3619,6.3619,6.3503,6.3542,76500.0
2014-07-30 13:20:00,16.44,16.45,16.43,16.45,37300.0,6.3542,6.358,6.3503,6.358,37300.0
2014-07-30 13:25:00,16.44,16.45,16.43,16.44,23400.0,6.3542,6.358,6.3503,6.3542,23400.0
2014-07-30 13:30:00,16.44,16.45,16.43,16.45,57000.0,6.3542,6.358,6.3503,6.358,57000.0
2014-07-30 13:35:00,16.45,16.49,16.44,16.47,151200.0,6.358,6.3735,6.3542,6.3658,151200.0
2014-07-30 13:40:00,16.47,16.5,16.47,16.49,53800.0,6.3658,6.3774,6.3658,6.3735,53800.0
2014-07-30 13:45:00,16.49,16.51,16.49,16.49,128900.0,6.3735,6.3812,6.3735,6.3735,128900.0
2014-07-30 13:50:00,16.5,16.53,16.5,16.51,67000.0,6.3774,6.389,6.3774,6.3812,67000.0
2014-07-30 13:55:00,16.5,16.54,16.49,16.52,92000.0,6.3774,6.3928,6.3735,6.3851,92000.0
2014-07-30 14:00:00,16.52,16.61,16.43,16.52,369300.0,6.3851,6.4199,6.3503,6.3851,369300.0
2014-07-30 14:05:00,16.53,16.61,16.52,16.58,142700.0,6.389,6.4199,6.3851,6.4083,142700.0
2014-07-30 14:10:00,16.58,16.68,16.56,16.66,179800.0,6.4083,6.4469,6.4005,6.4392,179800.0
2014-07-30 14:15:00,16.66,16.67,16.6,16.62,321200.0,6.4392,6.4431,6.416,6.4237,321200.0
2014-07-30 14:20:00,16.62,16.63,16.58,16.62,110100.0,6.4237,6.4276,6.4083,6.4237,110100.0
2014-07-30 14:25:00,16.62,16.66,16.62,16.65,191300.0,6.4237,6.4392,6.4237,6.4353,191300.0
2014-07-30 14:30:00,16.65,16.66,16.58,16.59,172200.0,6.4353,6.4392,6.4083,6.4121,172200.0
2014-07-30 14:35:00,16.58,16.59,16.56,16.57,140400.0,6.4083,6.4121,6.4005,6.4044,140400.0
2014-07-30 14:40:00,16.57,16.63,16.56,16.61,145400.0,6.4044,6.4276,6.4005,6.4199,145400.0
2014-07-30 14:45:00,16.61,16.62,16.58,16.6,152500.0,6.4199,6.4237,6.4083,6.416,152500.0
2014-07-30 14:50:00,16.6,16.62,16.59,16.59,102300.0,6.416,6.4237,6.4121,6.4121,102300.0
2014-07-30 14:55:00,16.6,16.6,16.56,16.59,136000.0,6.416,6.416,6.4005,6.4121,136000.0
2014-07-30 15:00:00,16.58,16.58,16.57,16.58,83900.0,6.4083,6.4083,6.4044,6.4083,83900.0
2014-07-30 15:05:00,16.57,16.6,16.57,16.58,108200.0,6.4044,6.416,6.4044,6.4083,108200.0
2014-07-30 15:10:00,16.59,16.59,16.55,16.57,237800.0,6.4121,6.4121,6.3967,6.4044,237800.0
2014-07-30 15:15:00,16.57,16.61,16.56,16.6,476200.0,6.4044,6.4199,6.4005,6.416,476200.0
2014-07-30 15:20:00,16.61,16.61,16.57,16.58,307600.0,6.4199,6.4199,6.4044,6.4083,307600.0
2014-07-30 15:25:00,16.58,16.59,16.57,16.57,51800.0,6.4083,6.4121,6.4044,6.4044,51800.0
2014-07-30 15:30:00,16.57,16.6,16.57,16.6,319100.0,6.4044,6.416,6.4044,6.416,319100.0
2014-07-30 15:35:00,16.6,16.6,16.56,16.57,228600.0,6.416,6.416,6.4005,6.4044,228600.0
2014-07-30 15:40:00,16.57,16.58,16.56,16.57,114200.0,6.4044,6.4083,6.4005,6.4044,114200.0
2014-07-30 15:45:00,16.56,16.59,16.56,16.57,377400.0,6.4005,6.4121,6.4005,6.4044,377400.0
2014-07-30 15:50:00,16.57,16.59,16.56,16.57,380800.0,6.4044,6.4121,6.4005,6.4044,380800.0
2014-07-30 15:55:00,16.58,16.59,16.57,16.58,643100.0,6.4083,6.4121,6.4044,6.4083,643100.0
2014-07-31 09:30:00,16.11,16.16,16.03,16.16,839300.0,6.2266,6.2459,6.1957,6.2459,839300.0
2014-07-31 09:35:00,16.16,16.18,16.13,16.13,717500.0,6.2459,6.2537,6.2344,6.2344,717500.0
2014-07-31 09:40:00,16.13,16.2,16.13,16.2,390500.0,6.2344,6.2614,6.2344,6.2614,390500.0
2014-07-31 09:45:00,16.2,16.22,16.15,16.22,307300.0,6.2614,6.2691,6.2421,6.2691,307300.0
2014-07-31 09:50:00,16.22,16.28,16.21,16.28,370400.0,6.2691,6.2923,6.2653,6.2923,370400.0
2014-07-31 09:55:00,16.27,16.32,16.25,16.26,331300.0,6.2885,6.3078,6.2807,6.2846,331300.0
2014-07-31 10:00:00,16.27,16.27,16.2,16.21,217600.0,6.2885,6.2885,6.2614,6.2653,217600.0
2014-07-31 10:05:00,16.21,16.25,16.21,16.22,125600.0,6.2653,6.2807,6.2653,6.2691,125600.0
2014-07-31 10:10:00,16.22,16.28,16.2,16.27,132900.0,6.2691,6.2923,6.2614,6.2885,132900.0
2014-07-31 10:15:00,16.28,16.28,16.23,16.26,253600.0,6.2923,6.2923,6.273,6.2846,253600.0
2014-07-31 10:20:00,16.26,16.27,16.18,16.2,295900.0,6.2846,6.2885,6.2537,6.2614,295900.0
2014-07-31 10:25:00,16.2,16.2,16.15,16.16,155900.0,6.2614,6.2614,6.2421,6.2459,155900.0
2014-07-31 10:30:00,16.16,16.18,16.13,16.15,397000.0,6.2459,6.2537,6.2344,6.2421,397000.0
2014-07-31 10:35:00,16.14,16.15,16.13,16.13,116700.0,6.2382,6.2421,6.2344,6.2344,116700.0
2014-07-31 10:40:00,16.13,16.16,16.13,16.15,251800.0,6.2344,6.2459,6.2344,6.2421,251800.0
2014-07-31 10:45:00,16.14,16.16,16.1,16.11,406900.0,6.2382,6.2459,6.2228,6.2266,406900.0
2014-07-31 10:50:00,16.11,16.11,16.02,16.03,479000.0,6.2266,6.2266,6.1918,6.1957,479000.0
2014-07-31 10:55:00,16.03,16.03,15.97,15.99,345900.0,6.1957,6.1957,6.1725,6.1802,345900.0
2014-07-31 11:00:00,15.99,16.05,15.97,16.05,223100.0,6.1802,6.2034,6.1725,6.2034,223100.0
2014-07-31 11:05:00,16.05,16.05,15.99,16.0,137600.0,6.2034,6.2034,6.1802,6.1841,137600.0
2014-07-31 11:10:00,16.01,16.02,15.93,15.95,447300.0,6.188,6.1918,6.157,6.1648,447300.0
2014-07-31 11:15:00,15.95,15.95,15.86,15.87,946200.0,6.1648,6.1648,6.13,6.1339,946200.0
2014-07-31 11:20:00,15.87,15.93,15.85,15.9,670200.0,6.1339,6.157,6.1261,6.1455,670200.0
2014-07-31 11:25:00,15.91,15.92,15.89,15.9,162600.0,6.1493,6.1532,6.1416,6.1455,162600.0
2014-07-31 11:30:00,15.9,15.94,15.87,15.94,561700.0,6.1455,6.1609,6.1339,6.1609,561700.0
2014-07-31 11:35:00,15.94,15.96,15.91,15.93,216300.0,6.1609,6.1686,6.1493,6.157,216300.0
2014-07-31 11:40:00,15.92,15.99,15.92,15.96,567100.0,6.1532,6.1802,6.1532,6.1686,567100.0
2014-07-31 11:45:00,15.95,15.97,15.9,15.91,266400.0,6.1648,6.1725,6.1455,6.1493,266400.0
2014-07-31 11:50:00,15.91,15.92,15.87,15.87,178300.0,6.1493,6.1532,6.1339,6.1339,178300.0
2014-07-31 11:55:00,15.87,15.89,15.8,15.81,578400.0,6.1339,6.1416,6.1068,6.1107,578400.0
2014-07-31 12:00:00,15.81,15.87,15.81,15.86,657200.0,6.1107,6.1339,6.1107,6.13,657200.0
2014-07-31 12:05:00,15.86,15.88,15.84,15.87,267300.0,6.13,6.1377,6.1223,6.1339,267300.0
2014-07-31 12:10:00,15.86,15.87,15.82,15.85,370800.0,6.13,6.1339,6.1145,6.1261,370800.0
2014-07-31 12:15:00,15.85,15.86,15.77,15.77,170300.0,6.1261,6.13,6.0952,6.0952,170300.0
2014-07-31 12:20:00,15.77,15.81,15.77,15.79,158000.0,6.0952,6.1107,6.0952,6.1029,158000.0
2014-07-31 12:25:00,15.79,15.84,15.79,15.81,180600.0,6.1029,6.1223,6.1029,6.1107,180600.0
2014-07-31 12:30:00,15.82,15.87,15.82,15.86,139800.0,6.1145,6.1339,6.1145,6.13,139800.0
2014-07-31 12:35:00,15.86,15.88,15.86,15.87,63900.0,6.13,6.1377,6.13,6.1339,63900.0
2014-07-31 12:40:00,15.87,15.88,15.85,15.88,121000.0,6.1339,6.1377,6.1261,6.1377,121000.0
2014-07-31 12:45:00,15.87,15.93,15.87,15.92,156800.0,6.1339,6.157,6.1339,6.1532,156800.0
2014-07-31 12:50:00,15.93,15.96,15.9,15.94,290100.0,6.157,6.1686,6.1455,6.1609,290100.0
2014-07-31 12:55:00,15.94,15.94,15.88,15.88,168200.0,6.1609,6.1609,6.1377,6.1377,168200.0
2014-07-31 13:00:00,15.87,15.94,15.87,15.93,199800.0,6.1339,6.1609,6.1339,6.157,199800.0
2014-07-31 13:05:00,15.93,15.94,15.89,15.9,132000.0,6.157,6.1609,6.1416,6.1455,132000.0
2014-07-31 13:10:00,15.9,15.91,15.87,15.89,91900.0,6.1455,6.1493,6.1339,6.1416,91900.0
2014-07-31 13:15:00,15.9,15.92,15.88,15.92,78000.0,6.1455,6.1532,6.1377,6.1532,78000.0
2014-07-31 13:20:00,15.92,15.92,15.86,15.88,99200.0,6.1532,6.1532,6.13,6.1377,99200.0
2014-07-31 13:25:00,15.89,15.92,15.87,15.89,163800.0,6.1416,6.1532,6.1339,6.1416,163800.0
2014-07-31 13:30:00,15.89,15.92,15.88,15.9,138700.0,6.1416,6.1532,6.1377,6.1455,138700.0
2014-07-31 13:35:00,15.9,15.97,15.9,15.95,249000.0,6.1455,6.1725,6.1455,6.1648,249000.0
2014-07-31 13:40:00,15.95,15.98,15.95,15.96,75100.0,6.1648,6.1764,6.1648,6.1686,75100.0
2014-07-31 13:45:00,15.95,15.96,15.94,15.95,76300.0,6.1648,6.1686,6.1609,6.1648,76300.0
2014-07-31 13:50:00,15.95,15.97,15.95,15.96,102400.0,6.1648,6.1725,6.1648,6.1686,102400.0
2014-07-31 13:55:00,15.95,15.97,15.93,15.96,131200.0,6.1648,6.1725,6.157,6.1686,131200.0
2014-07-31 14:00:00,15.96,16.0,15.95,16.0,152900.0,6.1686,6.1841,6.1648,6.1841,152900.0
2014-07-31 14:05:00,16.0,16.02,15.99,16.0,168800.0,6.1841,6.1918,6.1802,6.1841,168800.0
2014-07-31 14:10:00,15.99,16.0,15.97,15.97,82100.0,6.1802,6.1841,6.1725,6.1725,82100.0
2014-07-31 14:15:00,15.97,15.99,15.94,15.96,115900.0,6.1725,6.1802,6.1609,6.1686,115900.0
2014-07-31 14:20:00,15.97,16.01,15.97,15.99,114500.0,6.1725,6.188,6.1725,6.1802,114500.0
2014-07-31 14:25:00,15.99,16.01,15.99,16.0,103700.0,6.1802,6.188,6.1802,6.1841,103700.0
2014-07-31 14:30:00,15.99,15.99,15.94,15.95,234600.0,6.1802,6.1802,6.1609,6.1648,234600.0
2014-07-31 14:35:00,15.95,15.96,15.9,15.95,316900.0,6.1648,6.1686,6.1455,6.1648,316900.0
2014-07-31 14:40:00,15.95,15.95,15.91,15.91,127600.0,6.1648,6.1648,6.1493,6.1493,127600.0
2014-07-31 14:45:00,15.91,15.92,15.87,15.89,197300.0,6.1493,6.1532,6.1339,6.1416,197300.0
2014-07-31 14:50:00,15.89,15.91,15.89,15.9,139800.0,6.1416,6.1493,6.1416,6.1455,139800.0
2014-07-31 14:55:00,15.9,15.94,15.89,15.92,152800.0,6.1455,6.1609,6.1416,6.1532,152800.0
2014-07-31 15:00:00,15.91,15.96,15.9,15.95,146900.0,6.1493,6.1686,6.1455,6.1648,146900.0
2014-07-31 15:05:00,15.96,15.98,15.95,15.98,131700.0,6.1686,6.1764,6.1648,6.1764,131700.0
2014-07-31 15:10:00,15.98,15.98,15.93,15.94,445100.0,6.1764,6.1764,6.157,6.1609,445100.0
2014-07-31 15:15:00,15.94,15.94,15.91,15.93,464700.0,6.1609,6.1609,6.1493,6.157,464700.0
2014-07-31 15:20:00,15.92,15.93,15.9,15.91,135000.0,6.1532,6.157,6.1455,6.1493,135000.0
2014-07-31 15:25:00,15.91,15.91,15.88,15.9,198100.0,6.1493,6.1493,6.1377,6.1455,198100.0
2014-07-31 15:30:00,15.89,15.92,15.89,15.92,213100.0,6.1416,6.1532,6.1416,6.1532,213100.0
2014-07-31 15:35:00,15.91,15.96,15.91,15.96,919500.0,6.1493,6.1686,6.1493,6.1686,919500.0
2014-07-31 15:40:00,15.96,15.97,15.94,15.96,461800.0,6.1686,6.1725,6.1609,6.1686,461800.0
2014-07-31 15:45:00,15.96,15.97,15.93,15.97,494600.0,6.1686,6.1725,6.157,6.1725,494600.0
2014-07-31 15:50:00,15.96,15.97,15.92,15.95,1109000.0,6.1686,6.1725,6.1532,6.1648,1109000.0
2014-07-31 15:55:00,15.95,15.97,15.94,15.95,1221500.0,6.1648,6.1725,6.1609,6.1648,1221500.0
2014-08-01 09:30:00,15.95,15.98,15.89,15.96,637100.0,6.1648,6.1764,6.1416,6.1686,637100.0
2014-08-01 09:35:00,15.96,16.03,15.94,15.98,404500.0,6.1686,6.1957,6.1609,6.1764,404500.0
2014-08-01 09:40:00,15.97,16.02,15.96,15.96,248000.0,6.1725,6.1918,6.1686,6.1686,248000.0
2014-08-01 09:45:00,15.96,15.96,15.91,15.94,137600.0,6.1686,6.1686,6.1493,6.1609,137600.0
2014-08-01 09:50:00,15.94,15.96,15.89,15.92,274200.0,6.1609,6.1686,6.1416,6.1532,274200.0
2014-08-01 09:55:00,15.91,15.93,15.86,15.86,241800.0,6.1493,6.157,6.13,6.13,241800.0
2014-08-01 10:00:00,15.86,15.9,15.82,15.9,316700.0,6.13,6.1455,6.1145,6.1455,316700.0
2014-08-01 10:05:00,15.89,15.9,15.83,15.84,111700.0,6.1416,6.1455,6.1184,6.1223,111700.0
2014-08-01 10:10:00,15.84,15.88,15.78,15.79,250600.0,6.1223,6.1377,6.0991,6.1029,250600.0
2014-08-01 10:15:00,15.79,15.81,15.71,15.73,407700.0,6.1029,6.1107,6.072,6.0797,407700.0
2014-08-01 10:20:00,15.73,15.78,15.7,15.78,279300.0,6.0797,6.0991,6.0682,6.0991,279300.0
2014-08-01 10:25:00,15.78,15.79,15.75,15.76,107800.0,6.0991,6.1029,6.0875,6.0913,107800.0
2014-08-01 10:30:00,15.76,15.79,15.75,15.77,146000.0,6.0913,6.1029,6.0875,6.0952,146000.0
2014-08-01 10:35:00,15.77,15.81,15.75,15.81,113200.0,6.0952,6.1107,6.0875,6.1107,113200.0
2014-08-01 10:40:00,15.81,15.82,15.77,15.79,146000.0,6.1107,6.1145,6.0952,6.1029,146000.0
2014-08-01 10:45:00,15.78,15.84,15.78,15.84,105900.0,6.0991,6.1223,6.0991,6.1223,105900.0
2014-08-01 10:50:00,15.84,15.86,15.82,15.84,102200.0,6.1223,6.13,6.1145,6.1223,102200.0
2014-08-01 10:55:00,15.84,15.85,15.82,15.84,120400.0,6.1223,6.1261,6.1145,6.1223,120400.0
2014-08-01 11:00:00,15.84,15.84,15.81,15.81,86900.0,6.1223,6.1223,6.1107,6.1107,86900.0
2014-08-01 11:05:00,15.81,15.82,15.72,15.75,207700.0,6.1107,6.1145,6.0759,6.0875,207700.0
2014-08-01 11:10:00,15.76,15.76,15.69,15.72,197600.0,6.0913,6.0913,6.0643,6.0759,197600.0
2014-08-01 11:15:00,15.72,15.72,15.69,15.72,275900.0,6.0759,6.0759,6.0643,6.0759,275900.0
2014-08-01 11:20:00,15.72,15.74,15.71,15.72,127100.0,6.0759,6.0836,6.072,6.0759,127100.0
2014-08-01 11:25:00,15.72,15.76,15.72,15.75,100700.0,6.0759,6.0913,6.0759,6.0875,100700.0
2014-08-01 11:30:00,15.75,15.75,15.7,15.72,201500.0,6.0875,6.0875,6.0682,6.0759,201500.0
2014-08-01 11:35:00,15.72,15.72,15.67,15.67,148000.0,6.0759,6.0759,6.0566,6.0566,148000.0
2014-08-01 11:40:00,15.68,15.68,15.61,15.65,154800.0,6.0604,6.0604,6.0334,6.0488,154800.0
2014-08-01 11:45:00,15.65,15.65,15.61,15.62,131700.0,6.0488,6.0488,6.0334,6.0372,131700.0
2014-08-01 11:50:00,15.62,15.62,15.57,15.57,134100.0,6.0372,6.0372,6.0179,6.0179,134100.0
2014-08-01 11:55:00,15.57,15.59,15.52,15.54,267700.0,6.0179,6.0256,5.9986,6.0063,267700.0
2014-08-01 12:00:00,15.54,15.62,15.52,15.61,321600.0,6.0063,6.0372,5.9986,6.0334,321600.0
2014-08-01 12:05:00,15.61,15.65,15.61,15.61,292400.0,6.0334,6.0488,6.0334,6.0334,292400.0
2014-08-01 12:10:00,15.61,15.67,15.61,15.67,276400.0,6.0334,6.0566,6.0334,6.0566,276400.0
2014-08-01 12:15:00,15.68,15.72,15.66,15.72,188500.0,6.0604,6.0759,6.0527,6.0759,188500.0
2014-08-01 12:20:00,15.73,15.73,15.69,15.7,228400.0,6.0797,6.0797,6.0643,6.0682,228400.0
2014-08-01 12:25:00,15.7,15.7,15.63,15.66,135600.0,6.0682,6.0682,6.0411,6.0527,135600.0
2014-08-01 12:30:00,15.66,15.67,15.62,15.63,272400.0,6.0527,6.0566,6.0372,6.0411,272400.0
2014-08-01 12:35:00,15.63,15.63,15.59,15.59,191400.0,6.0411,6.0411,6.0256,6.0256,191400.0
2014-08-01 12:40:00,15.6,15.62,15.6,15.62,81100.0,6.0295,6.0372,6.0295,6.0372,81100.0
2014-08-01 12:45:00,15.61,15.62,15.58,15.59,124100.0,6.0334,6.0372,6.0218,6.0256,124100.0
2014-08-01 12:50:00,15.59,15.63,15.59,15.62,212800.0,6.0256,6.0411,6.0256,6.0372,212800.0
2014-08-01 12:55:00,15.61,15.63,15.59,15.61,499300.0,6.0334,6.0411,6.0256,6.0334,499300.0
2014-08-01 13:00:00,15.61,15.63,15.57,15.58,797000.0,6.0334,6.0411,6.0179,6.0218,797000.0
2014-08-01 13:05:00,15.58,15.64,15.56,15.64,192900.0,6.0218,6.045,6.014,6.045,192900.0
2014-08-01 13:10:00,15.64,15.67,15.62,15.66,100800.0,6.045,6.0566,6.0372,6.0527,100800.0
2014-08-01 13:15:00,15.66,15.69,15.64,15.68,157300.0,6.0527,6.0643,6.045,6.0604,157300.0
2014-08-01 13:20:00,15.68,15.7,15.65,15.67,129300.0,6.0604,6.0682,6.0488,6.0566,129300.0
2014-08-01 13:25:00,15.67,15.72,15.67,15.71,131200.0,6.0566,6.0759,6.0566,6.072,131200.0
2014-08-01 13:30:00,15.72,15.72,15.68,15.71,307500.0,6.0759,6.0759,6.0604,6.072,307500.0
2014-08-01 13:35:00,15.71,15.74,15.71,15.73,144700.0,6.072,6.0836,6.072,6.0797,144700.0
2014-08-01 13:40:00,15.72,15.74,15.7,15.74,115200.0,6.0759,6.0836,6.0682,6.0836,115200.0
2014-08-01 13:45:00,15.75,15.78,15.73,15.75,228800.0,6.0875,6.0991,6.0797,6.0875,228800.0
2014-08-01 13:50:00,15.75,15.75,15.71,15.74,103300.0,6.0875,6.0875,6.072,6.0836,103300.0
2014-08-01 13:55:00,15.74,15.76,15.73,15.75,106800.0,6.0836,6.0913,6.0797,6.0875,106800.0
2014-08-01 14:00:00,15.74,15.8,15.74,15.76,181300.0,6.0836,6.1068,6.0836,6.0913,181300.0
2014-08-01 14:05:00,15.76,15.77,15.74,15.76,62300.0,6.0913,6.0952,6.0836,6.0913,62300.0
2014-08-01 14:10:00,15.77,15.8,15.76,15.79,135900.0,6.0952,6.1068,6.0913,6.1029,135900.0
2014-08-01 14:15:00,15.79,15.82,15.78,15.81,206500.0,6.1029,6.1145,6.0991,6.1107,206500.0
2014-08-01 14:20:00,15.81,15.82,15.8,15.81,85200.0,6.1107,6.1145,6.1068,6.1107,85200.0
2014-08-01 14:25:00,15.81,15.82,15.79,15.79,71300.0,6.1107,6.1145,6.1029,6.1029,71300.0
2014-08-01 14:30:00,15.8,15.83,15.79,15.82,91200.0,6.1068,6.1184,6.1029,6.1145,91200.0
2014-08-01 14:35:00,15.82,15.83,15.79,15.83,163600.0,6.1145,6.1184,6.1029,6.1184,163600.0
2014-08-01 14:40:00,15.83,15.85,15.82,15.83,46400.0,6.1184,6.1261,6.1145,6.1184,46400.0
2014-08-01 14:45:00,15.83,15.83,15.79,15.8,81100.0,6.1184,6.1184,6.1029,6.1068,81100.0
2014-08-01 14:50:00,15.8,15.8,15.76,15.77,120700.0,6.1068,6.1068,6.0913,6.0952,120700.0
2014-08-01 14:55:00,15.78,15.8,15.77,15.8,99500.0,6.0991,6.1068,6.0952,6.1068,99500.0
2014-08-01 15:00:00,15.79,15.82,15.78,15.8,147200.0,6.1029,6.1145,6.0991,6.1068,147200.0
2014-08-01 15:05:00,15.79,15.82,15.78,15.8,71300.0,6.1029,6.1145,6.0991,6.1068,71300.0
2014-08-01 15:10:00,15.8,15.81,15.78,15.79,67100.0,6.1068,6.1107,6.0991,6.1029,67100.0
2014-08-01 15:15:00,15.79,15.84,15.79,15.83,161300.0,6.1029,6.1223,6.1029,6.1184,161300.0
2014-08-01 15:20:00,15.83,15.85,15.82,15.84,95700.0,6.1184,6.1261,6.1145,6.1223,95700.0
2014-08-01 15:25:00,15.84,15.85,15.81,15.81,98900.0,6.1223,6.1261,6.1107,6.1107,98900.0
2014-08-01 15:30:00,15.81,15.82,15.79,15.8,161100.0,6.1107,6.1145,6.1029,6.1068,161100.0
2014-08-01 15:35:00,15.8,15.83,15.8,15.82,71300.0,6.1068,6.1184,6.1068,6.1145,71300.0
2014-08-01 15:40:00,15.82,15.84,15.81,15.84,98200.0,6.1145,6.1223,6.1107,6.1223,98200.0
2014-08-01 15:45:00,15.84,15.84,15.79,15.81,408300.0,6.1223,6.1223,6.1029,6.1107,408300.0
2014-08-01 15:50:00,15.81,15.82,15.79,15.82,340000.0,6.1107,6.1145,6.1029,6.1145,340000.0
2014-08-01 15:55:00,15.81,15.83,15.78,15.81,1372000.0,6.1107,6.1184,6.0991,6.1107,1372000.0
2014-08-04 09:30:00,15.88,15.91,15.77,15.79,378400.0,6.1377,6.1493,6.0952,6.1029,378400.0
2014-08-04 09:35:00,15.79,15.86,15.78,15.8,232000.0,6.1029,6.13,6.0991,6.1068,232000.0
2014-08-04 09:40:00,15.81,15.88,15.77,15.82,197500.0,6.1107,6.1377,6.0952,6.1145,197500.0
2014-08-04 09:45:00,15.81,15.82,15.77,15.78,135100.0,6.1107,6.1145,6.0952,6.0991,135100.0
2014-08-04 09:50:00,15.78,15.86,15.77,15.85,124300.0,6.0991,6.13,6.0952,6.1261,124300.0
2014-08-04 09:55:00,15.84,15.86,15.79,15.86,117400.0,6.1223,6.13,6.1029,6.13,117400.0
2014-08-04 10:00:00,15.85,15.91,15.82,15.91,146800.0,6.1261,6.1493,6.1145,6.1493,146800.0
2014-08-04 10:05:00,15.9,15.92,15.88,15.89,96700.0,6.1455,6.1532,6.1377,6.1416,96700.0
2014-08-04 10:10:00,15.89,15.93,15.88,15.92,76100.0,6.1416,6.157,6.1377,6.1532,76100.0
2014-08-04 10:15:00,15.91,15.93,15.88,15.89,116800.0,6.1493,6.157,6.1377,6.1416,116800.0
2014-08-04 10:20:00,15.88,15.9,15.85,15.88,120300.0,6.1377,6.1455,6.1261,6.1377,120300.0
2014-08-04 10:25:00,15.87,15.9,15.86,15.86,91500.0,6.1339,6.1455,6.13,6.13,91500.0
2014-08-04 10:30:00,15.86,15.88,15.78,15.78,148400.0,6.13,6.1377,6.0991,6.0991,148400.0
2014-08-04 10:35:00,15.78,15.78,15.73,15.77,114200.0,6.0991,6.0991,6.0797,6.0952,114200.0
2014-08-04 10:40:00,15.77,15.78,15.74,15.75,137700.0,6.0952,6.0991,6.0836,6.0875,137700.0
2014-08-04 10:45:00,15.75,15.77,15.71,15.76,72700.0,6.0875,6.0952,6.072,6.0913,72700.0
2014-08-04 10:50:00,15.76,15.76,15.72,15.74,53500.0,6.0913,6.0913,6.0759,6.0836,53500.0
2014-08-04 10:55:00,15.73,15.73,15.66,15.66,86400.0,6.0797,6.0797,6.0527,6.0527,86400.0
2014-08-04 11:00:00,15.66,15.71,15.66,15.69,52200.0,6.0527,6.072,6.0527,6.0643,52200.0
2014-08-04 11:05:00,15.69,15.73,15.68,15.72,56000.0,6.0643,6.0797,6.0604,6.0759,56000.0
2014-08-04 11:10:00,15.73,15.75,15.71,15.73,84700.0,6.0797,6.0875,6.072,6.0797,84700.0
2014-08-04 11:15:00,15.74,15.75,15.72,15.74,47300.0,6.0836,6.0875,6.0759,6.0836,47300.0
2014-08-04 11:20:00,15.75,15.76,15.74,15.74,17000.0,6.0875,6.0913,6.0836,6.0836,17000.0
2014-08-04 11:25:00,15.75,15.79,15.75,15.76,91800.0,6.0875,6.1029,6.0875,6.0913,91800.0
2014-08-04 11:30:00,15.76,15.77,15.72,15.76,66700.0,6.0913,6.0952,6.0759,6.0913,66700.0
2014-08-04 11:35:00,15.77,15.77,15.74,15.76,24500.0,6.0952,6.0952,6.0836,6.0913,24500.0
2014-08-04 11:40:00,15.76,15.77,15.75,15.76,36400.0,6.0913,6.0952,6.0875,6.0913,36400.0
2014-08-04 11:45:00,15.75,15.78,15.74,15.74,78200.0,6.0875,6.0991,6.0836,6.0836,78200.0
2014-08-04 11:50:00,15.74,15.75,15.71,15.75,50200.0,6.0836,6.0875,6.072,6.0875,50200.0
2014-08-04 11:55:00,15.76,15.76,15.73,15.74,42900.0,6.0913,6.0913,6.0797,6.0836,42900.0
2014-08-04 12:00:00,15.74,15.75,15.72,15.74,56400.0,6.0836,6.0875,6.0759,6.0836,56400.0
2014-08-04 12:05:00,15.74,15.77,15.74,15.76,39700.0,6.0836,6.0952,6.0836,6.0913,39700.0
2014-08-04 12:10:00,15.76,15.77,15.76,15.76,31000.0,6.0913,6.0952,6.0913,6.0913,31000.0
2014-08-04 12:15:00,15.76,15.77,15.73,15.77,35800.0,6.0913,6.0952,6.0797,6.0952,35800.0
2014-08-04 12:20:00,15.77,15.8,15.77,15.8,49400.0,6.0952,6.1068,6.0952,6.1068,49400.0
2014-08-04 12:25:00,15.8,15.81,15.78,15.8,45200.0,6.1068,6.1107,6.0991,6.1068,45200.0
2014-08-04 12:30:00,15.8,15.81,15.79,15.81,30600.0,6.1068,6.1107,6.1029,6.1107,30600.0
2014-08-04 12:35:00,15.81,15.81,15.78,15.8,35200.0,6.1107,6.1107,6.0991,6.1068,35200.0
2014-08-04 12:40:00,15.81,15.83,15.78,15.81,77000.0,6.1107,6.1184,6.0991,6.1107,77000.0
2014-08-04 12:45:00,15.82,15.83,15.8,15.82,18800.0,6.1145,6.1184,6.1068,6.1145,18800.0
2014-08-04 12:50:00,15.83,15.86,15.82,15.85,42400.0,6.1184,6.13,6.1145,6.1261,42400.0
2014-08-04 12:55:00,15.85,15.86,15.83,15.85,87500.0,6.1261,6.13,6.1184,6.1261,87500.0
2014-08-04 13:00:00,15.85,15.85,15.82,15.82,40200.0,6.1261,6.1261,6.1145,6.1145,40200.0
2014-08-04 13:05:00,15.83,15.84,15.82,15.84,27500.0,6.1184,6.1223,6.1145,6.1223,27500.0
2014-08-04 13:10:00,15.83,15.84,15.79,15.79,59100.0,6.1184,6.1223,6.1029,6.1029,59100.0
2014-08-04 13:15:00,15.79,15.8,15.79,15.8,15700.0,6.1029,6.1068,6.1029,6.1068,15700.0
2014-08-04 13:20:00,15.81,15.84,15.81,15.84,39800.0,6.1107,6.1223,6.1107,6.1223,39800.0
2014-08-04 13:25:00,15.84,15.85,15.83,15.83,20100.0,6.1223,6.1261,6.1184,6.1184,20100.0
2014-08-04 13:30:00,15.83,15.87,15.82,15.86,28200.0,6.1184,6.1339,6.1145,6.13,28200.0
2014-08-04 13:35:00,15.86,15.89,15.85,15.87,103900.0,6.13,6.1416,6.1261,6.1339,103900.0
2014-08-04 13:40:00,15.88,15.94,15.87,15.93,222300.0,6.1377,6.1609,6.1339,6.157,222300.0
2014-08-04 13:45:00,15.93,15.94,15.9,15.93,109400.0,6.157,6.1609,6.1455,6.157,109400.0
2014-08-04 13:50:00,15.92,15.96,15.91,15.95,264900.0,6.1532,6.1686,6.1493,6.1648,264900.0
2014-08-04 13:55:00,15.95,15.96,15.93,15.95,30300.0,6.1648,6.1686,6.157,6.1648,30300.0
2014-08-04 14:00:00,15.96,15.98,15.96,15.98,52100.0,6.1686,6.1764,6.1686,6.1764,52100.0
2014-08-04 14:05:00,15.98,16.0,15.97,15.98,122400.0,6.1764,6.1841,6.1725,6.1764,122400.0
2014-08-04 14:10:00,15.98,16.0,15.98,15.99,202400.0,6.1764,6.1841,6.1764,6.1802,202400.0
2014-08-04 14:15:00,15.99,16.0,15.94,15.94,87500.0,6.1802,6.1841,6.1609,6.1609,87500.0
2014-08-04 14:20:00,15.94,15.97,15.93,15.93,168400.0,6.1609,6.1725,6.157,6.157,168400.0
2014-08-04 14:25:00,15.93,15.97,15.93,15.95,92800.0,6.157,6.1725,6.157,6.1648,92800.0
2014-08-04 14:30:00,15.95,15.99,15.95,15.99,51400.0,6.1648,6.1802,6.1648,6.1802,51400.0
2014-08-04 14:35:00,15.98,16.03,15.98,16.03,119200.0,6.1764,6.1957,6.1764,6.1957,119200.0
2014-08-04 14:40:00,16.03,16.03,15.98,15.99,170300.0,6.1957,6.1957,6.1764,6.1802,170300.0
2014-08-04 14:45:00,15.98,16.0,15.96,15.99,170500.0,6.1764,6.1841,6.1686,6.1802,170500.0
2014-08-04 14:50:00,15.99,16.02,15.97,15.99,139400.0,6.1802,6.1918,6.1725,6.1802,139400.0
2014-08-04 14:55:00,16.0,16.0,15.95,15.98,84100.0,6.1841,6.1841,6.1648,6.1764,84100.0
2014-08-04 15:00:00,15.97,15.98,15.93,15.93,78600.0,6.1725,6.1764,6.157,6.157,78600.0
2014-08-04 15:05:00,15.93,15.97,15.93,15.94,108500.0,6.157,6.1725,6.157,6.1609,108500.0
2014-08-04 15:10:00,15.94,15.98,15.94,15.97,75800.0,6.1609,6.1764,6.1609,6.1725,75800.0
2014-08-04 15:15:00,15.97,15.99,15.97,15.98,83000.0,6.1725,6.1802,6.1725,6.1764,83000.0
2014-08-04 15:20:00,15.99,16.0,15.97,15.98,79800.0,6.1802,6.1841,6.1725,6.1764,79800.0
2014-08-04 15:25:00,15.97,16.01,15.97,16.0,87200.0,6.1725,6.188,6.1725,6.1841,87200.0
2014-08-04 15:30:00,15.99,16.02,15.99,16.01,250500.0,6.1802,6.1918,6.1802,6.188,250500.0
2014-08-04 15:35:00,16.01,16.06,16.01,16.05,186900.0,6.188,6.2073,6.188,6.2034,186900.0
2014-08-04 15:40:00,16.06,16.07,16.03,16.04,365200.0,6.2073,6.2112,6.1957,6.1996,365200.0
2014-08-04 15:45:00,16.04,16.06,16.03,16.03,402700.0,6.1996,6.2073,6.1957,6.1957,402700.0
2014-08-04 15:50:00,16.03,16.07,16.01,16.07,804300.0,6.1957,6.2112,6.188,6.2112,804300.0
2014-08-04 15:55:00,16.06,16.11,16.05,16.08,1886700.0,6.2073,6.2266,6.2034,6.215,1886700.0
2014-08-05 09:30:00,16.0,16.05,15.95,16.03,473500.0,6.1841,6.2034,6.1648,6.1957,473500.0
2014-08-05 09:35:00,16.03,16.17,16.03,16.17,306200.0,6.1957,6.2498,6.1957,6.2498,306200.0
2014-08-05 09:40:00,16.16,16.2,16.11,16.2,351900.0,6.2459,6.2614,6.2266,6.2614,351900.0
2014-08-05 09:45:00,16.2,16.32,16.18,16.28,910700.0,6.2614,6.3078,6.2537,6.2923,910700.0
2014-08-05 09:50:00,16.28,16.31,16.22,16.25,838400.0,6.2923,6.3039,6.2691,6.2807,838400.0
2014-08-05 09:55:00,16.24,16.37,16.21,16.35,447500.0,6.2769,6.3271,6.2653,6.3194,447500.0
2014-08-05 10:00:00,16.35,16.35,16.27,16.27,263800.0,6.3194,6.3194,6.2885,6.2885,263800.0
2014-08-05 10:05:00,16.28,16.3,16.25,16.29,209600.0,6.2923,6.3001,6.2807,6.2962,209600.0
2014-08-05 10:10:00,16.29,16.32,16.29,16.32,163500.0,6.2962,6.3078,6.2962,6.3078,163500.0
2014-08-05 10:15:00,16.32,16.37,16.31,16.34,436600.0,6.3078,6.3271,6.3039,6.3155,436600.0
2014-08-05 10:20:00,16.35,16.36,16.27,16.3,671100.0,6.3194,6.3232,6.2885,6.3001,671100.0
2014-08-05 10:25:00,16.29,16.37,16.26,16.37,383500.0,6.2962,6.3271,6.2846,6.3271,383500.0
2014-08-05 10:30:00,16.37,16.38,16.32,16.35,193700.0,6.3271,6.331,6.3078,6.3194,193700.0
2014-08-05 10:35:00,16.36,16.44,16.35,16.43,323600.0,6.3232,6.3542,6.3194,6.3503,323600.0
2014-08-05 10:40:00,16.42,16.45,16.37,16.38,200900.0,6.3464,6.358,6.3271,6.331,200900.0
2014-08-05 10:45:00,16.38,16.45,16.37,16.45,258600.0,6.331,6.358,6.3271,6.358,258600.0
2014-08-05 10:50:00,16.45,16.48,16.43,16.47,331800.0,6.358,6.3696,6.3503,6.3658,331800.0
2014-08-05 10:55:00,16.46,16.47,16.4,16.43,234200.0,6.3619,6.3658,6.3387,6.3503,234200.0
2014-08-05 11:00:00,16.44,16.45,16.37,16.38,330700.0,6.3542,6.358,6.3271,6.331,330700.0
2014-08-05 11:05:00,16.38,16.44,16.37,16.41,147300.0,6.331,6.3542,6.3271,6.3426,147300.0
2014-08-05 11:10:00,16.42,16.5,16.41,16.47,378800.0,6.3464,6.3774,6.3426,6.3658,378800.0
2014-08-05 11:15:00,16.46,16.48,16.43,16.43,369100.0,6.3619,6.3696,6.3503,6.3503,369100.0
2014-08-05 11:20:00,16.43,16.45,16.39,16.42,242700.0,6.3503,6.358,6.3348,6.3464,242700.0
2014-08-05 11:25:00,16.43,16.44,16.38,16.38,280500.0,6.3503,6.3542,6.331,6.331,280500.0
2014-08-05 11:30:00,16.38,16.4,16.32,16.32,352600.0,6.331,6.3387,6.3078,6.3078,352600.0
2014-08-05 11:35:00,16.32,16.33,16.24,16.25,221400.0,6.3078,6.3117,6.2769,6.2807,221400.0
2014-08-05 11:40:00,16.24,16.26,16.19,16.21,520600.0,6.2769,6.2846,6.2575,6.2653,520600.0
2014-08-05 11:45:00,16.21,16.24,16.18,16.19,598100.0,6.2653,6.2769,6.2537,6.2575,598100.0
2014-08-05 11:50:00,16.19,16.25,16.17,16.18,312800.0,6.2575,6.2807,6.2498,6.2537,312800.0
2014-08-05 11:55:00,16.17,16.18,16.12,16.14,324400.0,6.2498,6.2537,6.2305,6.2382,324400.0
2014-08-05 12:00:00,16.14,16.17,16.09,16.1,159300.0,6.2382,6.2498,6.2189,6.2228,159300.0
2014-08-05 12:05:00,16.1,16.16,16.06,16.13,271200.0,6.2228,6.2459,6.2073,6.2344,271200.0
2014-08-05 12:10:00,16.13,16.18,16.11,16.18,132600.0,6.2344,6.2537,6.2266,6.2537,132600.0
2014-08-05 12:15:00,16.17,16.21,16.15,16.2,222100.0,6.2498,6.2653,6.2421,6.2614,222100.0
2014-08-05 12:20:00,16.2,16.21,16.13,16.13,124000.0,6.2614,6.2653,6.2344,6.2344,124000.0
2014-08-05 12:25:00,16.14,16.16,16.13,16.14,130900.0,6.2382,6.2459,6.2344,6.2382,130900.0
2014-08-05 12:30:00,16.14,16.17,16.14,16.16,41900.0,6.2382,6.2498,6.2382,6.2459,41900.0
2014-08-05 12:35:00,16.16,16.18,16.12,16.14,155500.0,6.2459,6.2537,6.2305,6.2382,155500.0
2014-08-05 12:40:00,16.13,16.14,16.1,16.1,99100.0,6.2344,6.2382,6.2228,6.2228,99100.0
2014-08-05 12:45:00,16.1,16.11,16.09,16.1,102700.0,6.2228,6.2266,6.2189,6.2228,102700.0
2014-08-05 12:50:00,16.1,16.1,16.04,16.08,154200.0,6.2228,6.2228,6.1996,6.215,154200.0
2014-08-05 12:55:00,16.08,16.09,16.06,16.07,35000.0,6.215,6.2189,6.2073,6.2112,35000.0
2014-08-05 13:00:00,16.07,16.08,16.06,16.07,49500.0,6.2112,6.215,6.2073,6.2112,49500.0
2014-08-05 13:05:00,16.06,16.12,16.06,16.09,157200.0,6.2073,6.2305,6.2073,6.2189,157200.0
2014-08-05 13:10:00,16.09,16.11,16.07,16.11,231200.0,6.2189,6.2266,6.2112,6.2266,231200.0
2014-08-05 13:15:00,16.11,16.2,16.11,16.18,393700.0,6.2266,6.2614,6.2266,6.2537,393700.0
2014-08-05 13:20:00,16.18,16.19,16.15,16.17,80400.0,6.2537,6.2575,6.2421,6.2498,80400.0
2014-08-05 13:25:00,16.17,16.23,16.17,16.19,220000.0,6.2498,6.273,6.2498,6.2575,220000.0
2014-08-05 13:30:00,16.2,16.21,16.18,16.2,93800.0,6.2614,6.2653,6.2537,6.2614,93800.0
2014-08-05 13:35:00,16.2,16.23,16.13,16.14,231300.0,6.2614,6.273,6.2344,6.2382,231300.0
2014-08-05 13:40:00,16.14,16.16,16.03,16.04,220200.0,6.2382,6.2459,6.1957,6.1996,220200.0
2014-08-05 13:45:00,16.04,16.09,16.03,16.08,276300.0,6.1996,6.2189,6.1957,6.215,276300.0
2014-08-05 13:50:00,16.08,16.1,16.03,16.1,132000.0,6.215,6.2228,6.1957,6.2228,132000.0
2014-08-05 13:55:00,16.1,16.11,15.97,15.97,275800.0,6.2228,6.2266,6.1725,6.1725,275800.0
2014-08-05 14:00:00,15.97,16.01,15.92,15.92,205700.0,6.1725,6.188,6.1532,6.1532,205700.0
2014-08-05 14:05:00,15.92,15.97,15.88,15.88,258300.0,6.1532,6.1725,6.1377,6.1377,258300.0
2014-08-05 14:10:00,15.88,15.95,15.87,15.95,122200.0,6.1377,6.1648,6.1339,6.1648,122200.0
2014-08-05 14:15:00,15.95,15.99,15.94,15.98,161300.0,6.1648,6.1802,6.1609,6.1764,161300.0
2014-08-05 14:20:00,15.98,16.03,15.98,15.99,172800.0,6.1764,6.1957,6.1764,6.1802,172800.0
2014-08-05 14:25:00,15.99,16.04,15.97,16.04,149600.0,6.1802,6.1996,6.1725,6.1996,149600.0
2014-08-05 14:30:00,16.04,16.07,16.01,16.05,131900.0,6.1996,6.2112,6.188,6.2034,131900.0
2014-08-05 14:35:00,16.04,16.06,16.02,16.03,121900.0,6.1996,6.2073,6.1918,6.1957,121900.0
2014-08-05 14:40:00,16.03,16.05,16.0,16.03,92200.0,6.1957,6.2034,6.1841,6.1957,92200.0
2014-08-05 14:45:00,16.03,16.04,15.99,16.03,145600.0,6.1957,6.1996,6.1802,6.1957,145600.0
2014-08-05 14:50:00,16.03,16.03,15.99,16.01,87700.0,6.1957,6.1957,6.1802,6.188,87700.0
2014-08-05 14:55:00,16.02,16.03,16.0,16.01,193400.0,6.1918,6.1957,6.1841,6.188,193400.0
2014-08-05 15:00:00,16.0,16.01,15.92,15.93,259500.0,6.1841,6.188,6.1532,6.157,259500.0
2014-08-05 15:05:00,15.92,15.94,15.91,15.94,139100.0,6.1532,6.1609,6.1493,6.1609,139100.0
2014-08-05 15:10:00,15.94,16.01,15.93,15.99,578100.0,6.1609,6.188,6.157,6.1802,578100.0
2014-08-05 15:15:00,15.99,16.02,15.97,16.02,139400.0,6.1802,6.1918,6.1725,6.1918,139400.0
2014-08-05 15:20:00,16.02,16.04,16.0,16.04,124700.0,6.1918,6.1996,6.1841,6.1996,124700.0
2014-08-05 15:25:00,16.04,16.04,16.02,16.03,113100.0,6.1996,6.1996,6.1918,6.1957,113100.0
2014-08-05 15:30:00,16.03,16.07,16.02,16.05,147100.0,6.1957,6.2112,6.1918,6.2034,147100.0
2014-08-05 15:35:00,16.06,16.1,16.05,16.09,321900.0,6.2073,6.2228,6.2034,6.2189,321900.0
2014-08-05 15:40:00,16.09,16.1,16.07,16.07,146400.0,6.2189,6.2228,6.2112,6.2112,146400.0
2014-08-05 15:45:00,16.07,16.11,16.07,16.09,304200.0,6.2112,6.2266,6.2112,6.2189,304200.0
2014-08-05 15:50:00,16.1,16.11,16.08,16.09,357000.0,6.2228,6.2266,6.215,6.2189,357000.0
2014-08-05 15:55:00,16.09,16.1,16.07,16.08,493900.0,6.2189,6.2228,6.2112,6.215,493900.0
2014-08-06 09:30:00,16.16,16.17,16.03,16.04,504500.0,6.2459,6.2498,6.1957,6.1996,504500.0
2014-08-06 09:35:00,16.04,16.2,16.04,16.1,312400.0,6.1996,6.2614,6.1996,6.2228,312400.0
2014-08-06 09:40:00,16.11,16.15,16.08,16.12,210100.0,6.2266,6.2421,6.215,6.2305,210100.0
2014-08-06 09:45:00,16.12,16.19,16.1,16.19,139600.0,6.2305,6.2575,6.2228,6.2575,139600.0
2014-08-06 09:50:00,16.18,16.27,16.15,16.25,333800.0,6.2537,6.2885,6.2421,6.2807,333800.0
2014-08-06 09:55:00,16.26,16.26,16.21,16.25,102700.0,6.2846,6.2846,6.2653,6.2807,102700.0
2014-08-06 10:00:00,16.25,16.31,16.23,16.31,131200.0,6.2807,6.3039,6.273,6.3039,131200.0
2014-08-06 10:05:00,16.31,16.4,16.31,16.39,376700.0,6.3039,6.3387,6.3039,6.3348,376700.0
2014-08-06 10:10:00,16.39,16.4,16.33,16.34,266100.0,6.3348,6.3387,6.3117,6.3155,266100.0
2014-08-06 10:15:00,16.33,16.38,16.31,16.35,175300.0,6.3117,6.331,6.3039,6.3194,175300.0
2014-08-06 10:20:00,16.35,16.37,16.31,16.33,128600.0,6.3194,6.3271,6.3039,6.3117,128600.0
2014-08-06 10:25:00,16.33,16.4,16.32,16.39,148200.0,6.3117,6.3387,6.3078,6.3348,148200.0
2014-08-06 10:30:00,16.4,16.42,16.34,16.37,194700.0,6.3387,6.3464,6.3155,6.3271,194700.0
2014-08-06 10:35:00,16.36,16.36,16.32,16.36,117900.0,6.3232,6.3232,6.3078,6.3232,117900.0
2014-08-06 10:40:00,16.36,16.42,16.34,16.41,233200.0,6.3232,6.3464,6.3155,6.3426,233200.0
2014-08-06 10:45:00,16.41,16.45,16.41,16.44,194600.0,6.3426,6.358,6.3426,6.3542,194600.0
2014-08-06 10:50:00,16.43,16.5,16.43,16.5,244900.0,6.3503,6.3774,6.3503,6.3774,244900.0
2014-08-06 10:55:00,16.5,16.56,16.5,16.55,352200.0,6.3774,6.4005,6.3774,6.3967,352200.0
2014-08-06 11:00:00,16.55,16.56,16.48,16.51,279500.0,6.3967,6.4005,6.3696,6.3812,279500.0
2014-08-06 11:05:00,16.51,16.57,16.5,16.5,142800.0,6.3812,6.4044,6.3774,6.3774,142800.0
2014-08-06 11:10:00,16.5,16.51,16.43,16.46,231300.0,6.3774,6.3812,6.3503,6.3619,231300.0
2014-08-06 11:15:00,16.46,16.48,16.42,16.44,215000.0,6.3619,6.3696,6.3464,6.3542,215000.0
2014-08-06 11:20:00,16.43,16.46,16.42,16.43,103000.0,6.3503,6.3619,6.3464,6.3503,103000.0
2014-08-06 11:25:00,16.43,16.46,16.41,16.41,112100.0,6.3503,6.3619,6.3426,6.3426,112100.0
2014-08-06 11:30:00,16.4,16.45,16.4,16.45,120300.0,6.3387,6.358,6.3387,6.358,120300.0
2014-08-06 11:35:00,16.45,16.5,16.44,16.49,103000.0,6.358,6.3774,6.3542,6.3735,103000.0
2014-08-06 11:40:00,16.49,16.6,16.48,16.6,406500.0,6.3735,6.416,6.3696,6.416,406500.0
2014-08-06 11:45:00,16.6,16.64,16.58,16.6,210800.0,6.416,6.4315,6.4083,6.416,210800.0
2014-08-06 11:50:00,16.61,16.63,16.6,16.62,119400.0,6.4199,6.4276,6.416,6.4237,119400.0
2014-08-06 11:55:00,16.63,16.65,16.6,16.64,227100.0,6.4276,6.4353,6.416,6.4315,227100.0
2014-08-06 12:00:00,16.64,16.68,16.64,16.66,139800.0,6.4315,6.4469,6.4315,6.4392,139800.0
2014-08-06 12:05:00,16.67,16.69,16.66,16.67,209000.0,6.4431,6.4508,6.4392,6.4431,209000.0
2014-08-06 12:10:00,16.67,16.67,16.65,16.66,129000.0,6.4431,6.4431,6.4353,6.4392,129000.0
2014-08-06 12:15:00,16.67,16.68,16.64,16.65,119100.0,6.4431,6.4469,6.4315,6.4353,119100.0
2014-08-06 12:20:00,16.65,16.72,16.65,16.7,215400.0,6.4353,6.4624,6.4353,6.4547,215400.0
2014-08-06 12:25:00,16.7,16.7,16.63,16.65,195200.0,6.4547,6.4547,6.4276,6.4353,195200.0
2014-08-06 12:30:00,16.65,16.68,16.64,16.67,112600.0,6.4353,6.4469,6.4315,6.4431,112600.0
2014-08-06 12:35:00,16.67,16.71,16.66,16.71,122100.0,6.4431,6.4585,6.4392,6.4585,122100.0
2014-08-06 12:40:00,16.71,16.71,16.66,16.69,131400.0,6.4585,6.4585,6.4392,6.4508,131400.0
2014-08-06 12:45:00,16.69,16.7,16.67,16.68,113000.0,6.4508,6.4547,6.4431,6.4469,113000.0
2014-08-06 12:50:00,16.68,16.7,16.66,16.66,107900.0,6.4469,6.4547,6.4392,6.4392,107900.0
2014-08-06 12:55:00,16.66,16.72,16.66,16.69,112100.0,6.4392,6.4624,6.4392,6.4508,112100.0
2014-08-06 13:00:00,16.69,16.71,16.68,16.69,98300.0,6.4508,6.4585,6.4469,6.4508,98300.0
2014-08-06 13:05:00,16.69,16.7,16.63,16.65,167100.0,6.4508,6.4547,6.4276,6.4353,167100.0
2014-08-06 13:10:00,16.65,16.66,16.58,16.59,116600.0,6.4353,6.4392,6.4083,6.4121,116600.0
2014-08-06 13:15:00,16.59,16.66,16.59,16.65,153500.0,6.4121,6.4392,6.4121,6.4353,153500.0
2014-08-06 13:20:00,16.64,16.69,16.63,16.69,156400.0,6.4315,6.4508,6.4276,6.4508,156400.0
2014-08-06 13:25:00,16.69,16.74,16.68,16.73,372600.0,6.4508,6.4701,6.4469,6.4663,372600.0
2014-08-06 13:30:00,16.73,16.74,16.71,16.73,133700.0,6.4663,6.4701,6.4585,6.4663,133700.0
2014-08-06 13:35:00,16.72,16.76,16.72,16.72,122000.0,6.4624,6.4778,6.4624,6.4624,122000.0
2014-08-06 13:40:00,16.72,16.73,16.68,16.68,119000.0,6.4624,6.4663,6.4469,6.4469,119000.0
2014-08-06 13:45:00,16.68,16.69,16.6,16.62,538000.0,6.4469,6.4508,6.416,6.4237,538000.0
2014-08-06 13:50:00,16.62,16.64,16.61,16.62,129800.0,6.4237,6.4315,6.4199,6.4237,129800.0
2014-08-06 13:55:00,16.62,16.65,16.61,16.65,208500.0,6.4237,6.4353,6.4199,6.4353,208500.0
2014-08-06 14:00:00,16.64,16.67,16.62,16.64,347200.0,6.4315,6.4431,6.4237,6.4315,347200.0
2014-08-06 14:05:00,16.64,16.67,16.63,16.67,137100.0,6.4315,6.4431,6.4276,6.4431,137100.0
2014-08-06 14:10:00,16.67,16.68,16.64,16.65,349800.0,6.4431,6.4469,6.4315,6.4353,349800.0
2014-08-06 14:15:00,16.65,16.67,16.64,16.64,131100.0,6.4353,6.4431,6.4315,6.4315,131100.0
2014-08-06 14:20:00,16.64,16.64,16.6,16.6,134200.0,6.4315,6.4315,6.416,6.416,134200.0
2014-08-06 14:25:00,16.61,16.63,16.59,16.62,229900.0,6.4199,6.4276,6.4121,6.4237,229900.0
2014-08-06 14:30:00,16.62,16.62,16.6,16.6,180900.0,6.4237,6.4237,6.416,6.416,180900.0
2014-08-06 14:35:00,16.6,16.6,16.55,16.55,154600.0,6.416,6.416,6.3967,6.3967,154600.0
2014-08-06 14:40:00,16.55,16.56,16.52,16.54,122500.0,6.3967,6.4005,6.3851,6.3928,122500.0
2014-08-06 14:45:00,16.53,16.54,16.52,16.53,91900.0,6.389,6.3928,6.3851,6.389,91900.0
2014-08-06 14:50:00,16.53,16.59,16.53,16.56,278300.0,6.389,6.4121,6.389,6.4005,278300.0
2014-08-06 14:55:00,16.56,16.57,16.53,16.53,66800.0,6.4005,6.4044,6.389,6.389,66800.0
2014-08-06 15:00:00,16.53,16.58,16.53,16.58,100200.0,6.389,6.4083,6.389,6.4083,100200.0
2014-08-06 15:05:00,16.58,16.59,16.55,16.59,123500.0,6.4083,6.4121,6.3967,6.4121,123500.0
2014-08-06 15:10:00,16.58,16.59,16.55,16.56,215500.0,6.4083,6.4121,6.3967,6.4005,215500.0
2014-08-06 15:15:00,16.57,16.57,16.53,16.55,194700.0,6.4044,6.4044,6.389,6.3967,194700.0
2014-08-06 15:20:00,16.55,16.55,16.51,16.52,123800.0,6.3967,6.3967,6.3812,6.3851,123800.0
2014-08-06 15:25:00,16.52,16.55,16.52,16.55,141700.0,6.3851,6.3967,6.3851,6.3967,141700.0
2014-08-06 15:30:00,16.55,16.59,16.54,16.57,228300.0,6.3967,6.4121,6.3928,6.4044,228300.0
2014-08-06 15:35:00,16.57,16.61,16.56,16.61,321200.0,6.4044,6.4199,6.4005,6.4199,321200.0
2014-08-06 15:40:00,16.61,16.65,16.6,16.64,754100.0,6.4199,6.4353,6.416,6.4315,754100.0
2014-08-06 15:45:00,16.64,16.66,16.59,16.6,607000.0,6.4315,6.4392,6.4121,6.416,607000.0
2014-08-06 15:50:00,16.6,16.62,16.58,16.58,545000.0,6.416,6.4237,6.4083,6.4083,545000.0
2014-08-06 15:55:00,16.58,16.6,16.56,16.58,999700.0,6.4083,6.416,6.4005,6.4083,999700.0
2014-08-07 09:30:00,16.85,16.9,16.72,16.74,656900.0,6.5126,6.532,6.4624,6.4701,656900.0
2014-08-07 09:35:00,16.74,16.74,16.65,16.69,405600.0,6.4701,6.4701,6.4353,6.4508,405600.0
2014-08-07 09:40:00,16.68,16.69,16.6,16.63,300500.0,6.4469,6.4508,6.416,6.4276,300500.0
2014-08-07 09:45:00,16.63,16.66,16.58,16.59,240000.0,6.4276,6.4392,6.4083,6.4121,240000.0
2014-08-07 09:50:00,16.59,16.69,16.57,16.69,226300.0,6.4121,6.4508,6.4044,6.4508,226300.0
2014-08-07 09:55:00,16.7,16.72,16.66,16.68,223700.0,6.4547,6.4624,6.4392,6.4469,223700.0
2014-08-07 10:00:00,16.69,16.71,16.59,16.59,245600.0,6.4508,6.4585,6.4121,6.4121,245600.0
2014-08-07 10:05:00,16.59,16.61,16.56,16.59,136900.0,6.4121,6.4199,6.4005,6.4121,136900.0
2014-08-07 10:10:00,16.59,16.59,16.51,16.52,212300.0,6.4121,6.4121,6.3812,6.3851,212300.0
2014-08-07 10:15:00,16.51,16.54,16.46,16.51,200800.0,6.3812,6.3928,6.3619,6.3812,200800.0
2014-08-07 10:20:00,16.5,16.56,16.5,16.54,105900.0,6.3774,6.4005,6.3774,6.3928,105900.0
2014-08-07 10:25:00,16.54,16.64,16.52,16.62,196500.0,6.3928,6.4315,6.3851,6.4237,196500.0
2014-08-07 10:30:00,16.62,16.62,16.56,16.56,127600.0,6.4237,6.4237,6.4005,6.4005,127600.0
2014-08-07 10:35:00,16.56,16.56,16.5,16.52,190800.0,6.4005,6.4005,6.3774,6.3851,190800.0
2014-08-07 10:40:00,16.52,16.57,16.48,16.48,107500.0,6.3851,6.4044,6.3696,6.3696,107500.0
2014-08-07 10:45:00,16.47,16.52,16.44,16.45,196600.0,6.3658,6.3851,6.3542,6.358,196600.0
2014-08-07 10:50:00,16.45,16.45,16.4,16.41,293000.0,6.358,6.358,6.3387,6.3426,293000.0
2014-08-07 10:55:00,16.42,16.5,16.41,16.49,132500.0,6.3464,6.3774,6.3426,6.3735,132500.0
2014-08-07 11:00:00,16.49,16.5,16.4,16.41,169900.0,6.3735,6.3774,6.3387,6.3426,169900.0
2014-08-07 11:05:00,16.41,16.42,16.35,16.39,235000.0,6.3426,6.3464,6.3194,6.3348,235000.0
2014-08-07 11:10:00,16.39,16.39,16.34,16.34,149500.0,6.3348,6.3348,6.3155,6.3155,149500.0
2014-08-07 11:15:00,16.33,16.4,16.32,16.38,235900.0,6.3117,6.3387,6.3078,6.331,235900.0
2014-08-07 11:20:00,16.38,16.44,16.38,16.43,146200.0,6.331,6.3542,6.331,6.3503,146200.0
2014-08-07 11:25:00,16.43,16.48,16.42,16.47,344000.0,6.3503,6.3696,6.3464,6.3658,344000.0
2014-08-07 11:30:00,16.48,16.56,16.48,16.52,228800.0,6.3696,6.4005,6.3696,6.3851,228800.0
2014-08-07 11:35:00,16.52,16.53,16.48,16.48,66500.0,6.3851,6.389,6.3696,6.3696,66500.0
2014-08-07 11:40:00,16.48,16.48,16.45,16.48,141800.0,6.3696,6.3696,6.358,6.3696,141800.0
2014-08-07 11:45:00,16.48,16.48,16.38,16.39,332500.0,6.3696,6.3696,6.331,6.3348,332500.0
2014-08-07 11:50:00,16.38,16.39,16.31,16.32,333400.0,6.331,6.3348,6.3039,6.3078,333400.0
2014-08-07 11:55:00,16.32,16.33,16.28,16.31,380400.0,6.3078,6.3117,6.2923,6.3039,380400.0
2014-08-07 12:00:00,16.3,16.35,16.29,16.32,125300.0,6.3001,6.3194,6.2962,6.3078,125300.0
2014-08-07 12:05:00,16.33,16.33,16.29,16.32,128900.0,6.3117,6.3117,6.2962,6.3078,128900.0
2014-08-07 12:10:00,16.32,16.32,16.24,16.26,98200.0,6.3078,6.3078,6.2769,6.2846,98200.0
2014-08-07 12:15:00,16.27,16.29,16.17,16.18,342800.0,6.2885,6.2962,6.2498,6.2537,342800.0
2014-08-07 12:20:00,16.17,16.23,16.1,16.22,334900.0,6.2498,6.273,6.2228,6.2691,334900.0
2014-08-07 12:25:00,16.23,16.24,16.2,16.2,246200.0,6.273,6.2769,6.2614,6.2614,246200.0
2014-08-07 12:30:00,16.2,16.21,16.14,16.18,300400.0,6.2614,6.2653,6.2382,6.2537,300400.0
2014-08-07 12:35:00,16.19,16.2,16.16,16.19,243000.0,6.2575,6.2614,6.2459,6.2575,243000.0
2014-08-07 12:40:00,16.19,16.25,16.19,16.24,148500.0,6.2575,6.2807,6.2575,6.2769,148500.0
2014-08-07 12:45:00,16.24,16.32,16.24,16.31,176300.0,6.2769,6.3078,6.2769,6.3039,176300.0
2014-08-07 12:50:00,16.32,16.33,16.25,16.27,100100.0,6.3078,6.3117,6.2807,6.2885,100100.0
2014-08-07 12:55:00,16.28,16.28,16.24,16.24,83100.0,6.2923,6.2923,6.2769,6.2769,83100.0
2014-08-07 13:00:00,16.23,16.3,16.22,16.29,104600.0,6.273,6.3001,6.2691,6.2962,104600.0
2014-08-07 13:05:00,16.3,16.32,16.25,16.3,237600.0,6.3001,6.3078,6.2807,6.3001,237600.0
2014-08-07 13:10:00,16.3,16.3,16.25,16.25,113400.0,6.3001,6.3001,6.2807,6.2807,113400.0
2014-08-07 13:15:00,16.26,16.32,16.25,16.3,193500.0,6.2846,6.3078,6.2807,6.3001,193500.0
2014-08-07 13:20:00,16.29,16.3,16.26,16.26,168500.0,6.2962,6.3001,6.2846,6.2846,168500.0
2014-08-07 13:25:00,16.26,16.3,16.25,16.26,434000.0,6.2846,6.3001,6.2807,6.2846,434000.0
2014-08-07 13:30:00,16.27,16.27,16.21,16.22,234800.0,6.2885,6.2885,6.2653,6.2691,234800.0
2014-08-07 13:35:00,16.23,16.27,16.2,16.27,119300.0,6.273,6.2885,6.2614,6.2885,119300.0
2014-08-07 13:40:00,16.27,16.29,16.24,16.28,142600.0,6.2885,6.2962,6.2769,6.2923,142600.0
2014-08-07 13:45:00,16.28,16.28,16.25,16.27,95700.0,6.2923,6.2923,6.2807,6.2885,95700.0
2014-08-07 13:50:00,16.27,16.29,16.25,16.25,140700.0,6.2885,6.2962,6.2807,6.2807,140700.0
2014-08-07 13:55:00,16.26,16.35,16.25,16.32,229400.0,6.2846,6.3194,6.2807,6.3078,229400.0
2014-08-07 14:00:00,16.32,16.36,16.28,16.34,272600.0,6.3078,6.3232,6.2923,6.3155,272600.0
2014-08-07 14:05:00,16.35,16.41,16.34,16.39,138100.0,6.3194,6.3426,6.3155,6.3348,138100.0
2014-08-07 14:10:00,16.39,16.4,16.36,16.36,132800.0,6.3348,6.3387,6.3232,6.3232,132800.0
2014-08-07 14:15:00,16.36,16.37,16.29,16.32,102200.0,6.3232,6.3271,6.2962,6.3078,102200.0
2014-08-07 14:20:00,16.32,16.34,16.3,16.32,60200.0,6.3078,6.3155,6.3001,6.3078,60200.0
2014-08-07 14:25:00,16.31,16.36,16.3,16.33,177900.0,6.3039,6.3232,6.3001,6.3117,177900.0
2014-08-07 14:30:00,16.33,16.38,16.32,16.36,178400.0,6.3117,6.331,6.3078,6.3232,178400.0
2014-08-07 14:35:00,16.36,16.36,16.31,16.31,54300.0,6.3232,6.3232,6.3039,6.3039,54300.0
2014-08-07 14:40:00,16.32,16.35,16.3,16.31,75400.0,6.3078,6.3194,6.3001,6.3039,75400.0
2014-08-07 14:45:00,16.31,16.35,16.28,16.32,169500.0,6.3039,6.3194,6.2923,6.3078,169500.0
2014-08-07 14:50:00,16.32,16.34,16.31,16.31,66900.0,6.3078,6.3155,6.3039,6.3039,66900.0
2014-08-07 14:55:00,16.31,16.31,16.27,16.29,179800.0,6.3039,6.3039,6.2885,6.2962,179800.0
2014-08-07 15:00:00,16.29,16.31,16.25,16.28,125700.0,6.2962,6.3039,6.2807,6.2923,125700.0
2014-08-07 15:05:00,16.29,16.3,16.23,16.26,163500.0,6.2962,6.3001,6.273,6.2846,163500.0
2014-08-07 15:10:00,16.26,16.3,16.25,16.25,153600.0,6.2846,6.3001,6.2807,6.2807,153600.0
2014-08-07 15:15:00,16.25,16.28,16.2,16.27,163700.0,6.2807,6.2923,6.2614,6.2885,163700.0
2014-08-07 15:20:00,16.26,16.27,16.24,16.25,132000.0,6.2846,6.2885,6.2769,6.2807,132000.0
2014-08-07 15:25:00,16.25,16.28,16.23,16.27,318700.0,6.2807,6.2923,6.273,6.2885,318700.0
2014-08-07 15:30:00,16.28,16.3,16.25,16.28,269200.0,6.2923,6.3001,6.2807,6.2923,269200.0
2014-08-07 15:35:00,16.28,16.34,16.27,16.32,595200.0,6.2923,6.3155,6.2885,6.3078,595200.0
2014-08-07 15:40:00,16.32,16.35,16.31,16.34,426000.0,6.3078,6.3194,6.3039,6.3155,426000.0
2014-08-07 15:45:00,16.34,16.36,16.33,16.35,441300.0,6.3155,6.3232,6.3117,6.3194,441300.0
2014-08-07 15:50:00,16.36,16.37,16.35,16.35,352000.0,6.3232,6.3271,6.3194,6.3194,352000.0
2014-08-07 15:55:00,16.36,16.4,16.35,16.35,964000.0,6.3232,6.3387,6.3194,6.3194,964000.0
2014-08-08 09:30:00,15.92,15.96,15.87,15.94,767100.0,6.1532,6.1686,6.1339,6.1609,767100.0
2014-08-08 09:35:00,15.93,15.95,15.79,15.8,680800.0,6.157,6.1648,6.1029,6.1068,680800.0
2014-08-08 09:40:00,15.8,15.84,15.77,15.84,607600.0,6.1068,6.1223,6.0952,6.1223,607600.0
2014-08-08 09:45:00,15.84,15.86,15.79,15.85,332300.0,6.1223,6.13,6.1029,6.1261,332300.0
2014-08-08 09:50:00,15.85,15.87,15.81,15.85,144400.0,6.1261,6.1339,6.1107,6.1261,144400.0
2014-08-08 09:55:00,15.85,15.9,15.83,15.88,604800.0,6.1261,6.1455,6.1184,6.1377,604800.0
2014-08-08 10:00:00,15.88,15.91,15.84,15.91,260900.0,6.1377,6.1493,6.1223,6.1493,260900.0
2014-08-08 10:05:00,15.91,15.93,15.88,15.9,475400.0,6.1493,6.157,6.1377,6.1455,475400.0
2014-08-08 10:10:00,15.9,15.92,15.88,15.9,625300.0,6.1455,6.1532,6.1377,6.1455,625300.0
2014-08-08 10:15:00,15.9,15.9,15.87,15.9,304800.0,6.1455,6.1455,6.1339,6.1455,304800.0
2014-08-08 10:20:00,15.89,15.91,15.85,15.87,452900.0,6.1416,6.1493,6.1261,6.1339,452900.0
2014-08-08 10:25:00,15.87,15.88,15.8,15.8,519600.0,6.1339,6.1377,6.1068,6.1068,519600.0
2014-08-08 10:30:00,15.8,15.82,15.78,15.81,676100.0,6.1068,6.1145,6.0991,6.1107,676100.0
2014-08-08 10:35:00,15.82,15.88,15.82,15.86,308700.0,6.1145,6.1377,6.1145,6.13,308700.0
2014-08-08 10:40:00,15.86,15.9,15.86,15.89,495500.0,6.13,6.1455,6.13,6.1416,495500.0
2014-08-08 10:45:00,15.89,15.9,15.83,15.84,276700.0,6.1416,6.1455,6.1184,6.1223,276700.0
2014-08-08 10:50:00,15.84,15.86,15.81,15.83,211100.0,6.1223,6.13,6.1107,6.1184,211100.0
2014-08-08 10:55:00,15.82,15.83,15.8,15.81,137600.0,6.1145,6.1184,6.1068,6.1107,137600.0
2014-08-08 11:00:00,15.81,15.83,15.77,15.82,206600.0,6.1107,6.1184,6.0952,6.1145,206600.0
2014-08-08 11:05:00,15.83,15.87,15.82,15.83,218400.0,6.1184,6.1339,6.1145,6.1184,218400.0
2014-08-08 11:10:00,15.84,15.85,15.8,15.81,202300.0,6.1223,6.1261,6.1068,6.1107,202300.0
2014-08-08 11:15:00,15.81,15.81,15.75,15.77,500700.0,6.1107,6.1107,6.0875,6.0952,500700.0
2014-08-08 11:20:00,15.77,15.78,15.75,15.75,245200.0,6.0952,6.0991,6.0875,6.0875,245200.0
2014-08-08 11:25:00,15.76,15.79,15.74,15.77,332300.0,6.0913,6.1029,6.0836,6.0952,332300.0
2014-08-08 11:30:00,15.77,15.77,15.72,15.74,327900.0,6.0952,6.0952,6.0759,6.0836,327900.0
2014-08-08 11:35:00,15.74,15.75,15.72,15.74,158600.0,6.0836,6.0875,6.0759,6.0836,158600.0
2014-08-08 11:40:00,15.74,15.74,15.71,15.72,395200.0,6.0836,6.0836,6.072,6.0759,395200.0
2014-08-08 11:45:00,15.73,15.73,15.7,15.71,107600.0,6.0797,6.0797,6.0682,6.072,107600.0
2014-08-08 11:50:00,15.72,15.74,15.71,15.73,118400.0,6.0759,6.0836,6.072,6.0797,118400.0
2014-08-08 11:55:00,15.74,15.76,15.73,15.75,158100.0,6.0836,6.0913,6.0797,6.0875,158100.0
2014-08-08 12:00:00,15.75,15.8,15.75,15.79,301200.0,6.0875,6.1068,6.0875,6.1029,301200.0
2014-08-08 12:05:00,15.79,15.82,15.77,15.78,131400.0,6.1029,6.1145,6.0952,6.0991,131400.0
2014-08-08 12:10:00,15.78,15.8,15.78,15.79,71300.0,6.0991,6.1068,6.0991,6.1029,71300.0
2014-08-08 12:15:00,15.79,15.8,15.75,15.76,97000.0,6.1029,6.1068,6.0875,6.0913,97000.0
2014-08-08 12:20:00,15.75,15.8,15.74,15.76,289500.0,6.0875,6.1068,6.0836,6.0913,289500.0
2014-08-08 12:25:00,15.76,15.77,15.74,15.76,92000.0,6.0913,6.0952,6.0836,6.0913,92000.0
2014-08-08 12:30:00,15.76,15.78,15.74,15.78,104400.0,6.0913,6.0991,6.0836,6.0991,104400.0
2014-08-08 12:35:00,15.78,15.8,15.77,15.79,69300.0,6.0991,6.1068,6.0952,6.1029,69300.0
2014-08-08 12:40:00,15.79,15.81,15.78,15.8,68100.0,6.1029,6.1107,6.0991,6.1068,68100.0
2014-08-08 12:45:00,15.79,15.8,15.78,15.79,46600.0,6.1029,6.1068,6.0991,6.1029,46600.0
2014-08-08 12:50:00,15.79,15.81,15.78,15.8,46100.0,6.1029,6.1107,6.0991,6.1068,46100.0
2014-08-08 12:55:00,15.79,15.79,15.76,15.77,91700.0,6.1029,6.1029,6.0913,6.0952,91700.0
2014-08-08 13:00:00,15.77,15.78,15.75,15.77,141100.0,6.0952,6.0991,6.0875,6.0952,141100.0
2014-08-08 13:05:00,15.77,15.77,15.74,15.77,79600.0,6.0952,6.0952,6.0836,6.0952,79600.0
2014-08-08 13:10:00,15.76,15.82,15.75,15.78,236300.0,6.0913,6.1145,6.0875,6.0991,236300.0
2014-08-08 13:15:00,15.78,15.84,15.78,15.82,191100.0,6.0991,6.1223,6.0991,6.1145,191100.0
2014-08-08 13:20:00,15.81,15.88,15.81,15.88,263700.0,6.1107,6.1377,6.1107,6.1377,263700.0
2014-08-08 13:25:00,15.87,15.92,15.86,15.92,187600.0,6.1339,6.1532,6.13,6.1532,187600.0
2014-08-08 13:30:00,15.92,15.92,15.87,15.9,71000.0,6.1532,6.1532,6.1339,6.1455,71000.0
2014-08-08 13:35:00,15.9,15.93,15.89,15.93,60100.0,6.1455,6.157,6.1416,6.157,60100.0
2014-08-08 13:40:00,15.92,15.97,15.92,15.95,194200.0,6.1532,6.1725,6.1532,6.1648,194200.0
2014-08-08 13:45:00,15.95,15.95,15.91,15.94,99400.0,6.1648,6.1648,6.1493,6.1609,99400.0
2014-08-08 13:50:00,15.93,15.93,15.9,15.91,84200.0,6.157,6.157,6.1455,6.1493,84200.0
2014-08-08 13:55:00,15.91,15.94,15.9,15.93,101900.0,6.1493,6.1609,6.1455,6.157,101900.0
2014-08-08 14:00:00,15.93,15.98,15.93,15.98,122800.0,6.157,6.1764,6.157,6.1764,122800.0
2014-08-08 14:05:00,15.98,15.98,15.94,15.95,104600.0,6.1764,6.1764,6.1609,6.1648,104600.0
2014-08-08 14:10:00,15.95,15.96,15.92,15.93,78600.0,6.1648,6.1686,6.1532,6.157,78600.0
2014-08-08 14:15:00,15.92,15.92,15.88,15.91,176400.0,6.1532,6.1532,6.1377,6.1493,176400.0
2014-08-08 14:20:00,15.91,15.92,15.88,15.9,69800.0,6.1493,6.1532,6.1377,6.1455,69800.0
2014-08-08 14:25:00,15.9,15.93,15.9,15.91,129000.0,6.1455,6.157,6.1455,6.1493,129000.0
2014-08-08 14:30:00,15.91,15.94,15.9,15.94,67700.0,6.1493,6.1609,6.1455,6.1609,67700.0
2014-08-08 14:35:00,15.94,15.97,15.93,15.97,184100.0,6.1609,6.1725,6.157,6.1725,184100.0
2014-08-08 14:40:00,15.97,15.98,15.94,15.94,134600.0,6.1725,6.1764,6.1609,6.1609,134600.0
2014-08-08 14:45:00,15.94,15.97,15.94,15.97,36600.0,6.1609,6.1725,6.1609,6.1725,36600.0
2014-08-08 14:50:00,15.96,15.98,15.96,15.98,51400.0,6.1686,6.1764,6.1686,6.1764,51400.0
2014-08-08 14:55:00,15.98,15.98,15.95,15.97,62700.0,6.1764,6.1764,6.1648,6.1725,62700.0
2014-08-08 15:00:00,15.97,15.97,15.92,15.92,72000.0,6.1725,6.1725,6.1532,6.1532,72000.0
2014-08-08 15:05:00,15.93,15.94,15.91,15.93,84100.0,6.157,6.1609,6.1493,6.157,84100.0
2014-08-08 15:10:00,15.93,15.95,15.92,15.95,83900.0,6.157,6.1648,6.1532,6.1648,83900.0
2014-08-08 15:15:00,15.95,15.96,15.93,15.94,142100.0,6.1648,6.1686,6.157,6.1609,142100.0
2014-08-08 15:20:00,15.93,15.96,15.93,15.95,128400.0,6.157,6.1686,6.157,6.1648,128400.0
2014-08-08 15:25:00,15.95,15.97,15.94,15.97,92700.0,6.1648,6.1725,6.1609,6.1725,92700.0
2014-08-08 15:30:00,15.96,15.97,15.94,15.94,95500.0,6.1686,6.1725,6.1609,6.1609,95500.0
2014-08-08 15:35:00,15.95,15.95,15.92,15.93,167500.0,6.1648,6.1648,6.1532,6.157,167500.0
2014-08-08 15:40:00,15.93,15.94,15.92,15.92,205100.0,6.157,6.1609,6.1532,6.1532,205100.0
2014-08-08 15:45:00,15.93,15.94,15.92,15.92,219600.0,6.157,6.1609,6.1532,6.1532,219600.0
2014-08-08 15:50:00,15.93,15.94,15.9,15.93,835000.0,6.157,6.1609,6.1455,6.157,835000.0
2014-08-08 15:55:00,15.93,15.99,15.93,15.95,1067600.0,6.157,6.1802,6.157,6.1648,1067600.0
2014-08-11 09:30:00,16.07,16.07,15.94,16.02,511700.0,6.2112,6.2112,6.1609,6.1918,511700.0
2014-08-11 09:35:00,16.02,16.17,16.0,16.14,383600.0,6.1918,6.2498,6.1841,6.2382,383600.0
2014-08-11 09:40:00,16.13,16.21,16.13,16.15,428800.0,6.2344,6.2653,6.2344,6.2421,428800.0
2014-08-11 09:45:00,16.16,16.21,16.15,16.19,195300.0,6.2459,6.2653,6.2421,6.2575,195300.0
2014-08-11 09:50:00,16.2,16.3,16.2,16.3,311800.0,6.2614,6.3001,6.2614,6.3001,311800.0
2014-08-11 09:55:00,16.31,16.33,16.26,16.28,273600.0,6.3039,6.3117,6.2846,6.2923,273600.0
2014-08-11 10:00:00,16.29,16.29,16.19,16.21,398200.0,6.2962,6.2962,6.2575,6.2653,398200.0
2014-08-11 10:05:00,16.21,16.27,16.21,16.25,250100.0,6.2653,6.2885,6.2653,6.2807,250100.0
2014-08-11 10:10:00,16.25,16.26,16.17,16.19,311400.0,6.2807,6.2846,6.2498,6.2575,311400.0
2014-08-11 10:15:00,16.19,16.19,16.13,16.14,244400.0,6.2575,6.2575,6.2344,6.2382,244400.0
2014-08-11 10:20:00,16.13,16.15,16.09,16.13,217300.0,6.2344,6.2421,6.2189,6.2344,217300.0
2014-08-11 10:25:00,16.13,16.16,16.08,16.11,145300.0,6.2344,6.2459,6.215,6.2266,145300.0
2014-08-11 10:30:00,16.1,16.12,16.07,16.07,162800.0,6.2228,6.2305,6.2112,6.2112,162800.0
2014-08-11 10:35:00,16.08,16.13,16.07,16.11,174700.0,6.215,6.2344,6.2112,6.2266,174700.0
2014-08-11 10:40:00,16.11,16.17,16.11,16.17,118300.0,6.2266,6.2498,6.2266,6.2498,118300.0
2014-08-11 10:45:00,16.17,16.21,16.14,16.18,149000.0,6.2498,6.2653,6.2382,6.2537,149000.0
2014-08-11 10:50:00,16.18,16.24,16.18,16.24,119600.0,6.2537,6.2769,6.2537,6.2769,119600.0
2014-08-11 10:55:00,16.24,16.25,16.21,16.24,301300.0,6.2769,6.2807,6.2653,6.2769,301300.0
2014-08-11 11:00:00,16.23,16.26,16.2,16.23,154200.0,6.273,6.2846,6.2614,6.273,154200.0
2014-08-11 11:05:00,16.23,16.25,16.22,16.25,37300.0,6.273,6.2807,6.2691,6.2807,37300.0
2014-08-11 11:10:00,16.25,16.26,16.23,16.24,108900.0,6.2807,6.2846,6.273,6.2769,108900.0
2014-08-11 11:15:00,16.24,16.25,16.23,16.25,122200.0,6.2769,6.2807,6.273,6.2807,122200.0
2014-08-11 11:20:00,16.25,16.25,16.19,16.21,171400.0,6.2807,6.2807,6.2575,6.2653,171400.0
2014-08-11 11:25:00,16.21,16.23,16.19,16.21,96300.0,6.2653,6.273,6.2575,6.2653,96300.0
2014-08-11 11:30:00,16.21,16.22,16.19,16.2,55400.0,6.2653,6.2691,6.2575,6.2614,55400.0
2014-08-11 11:35:00,16.2,16.2,16.15,16.18,83500.0,6.2614,6.2614,6.2421,6.2537,83500.0
2014-08-11 11:40:00,16.18,16.19,16.15,16.15,61300.0,6.2537,6.2575,6.2421,6.2421,61300.0
2014-08-11 11:45:00,16.16,16.17,16.14,16.15,44100.0,6.2459,6.2498,6.2382,6.2421,44100.0
2014-08-11 11:50:00,16.15,16.19,16.14,16.18,48300.0,6.2421,6.2575,6.2382,6.2537,48300.0
2014-08-11 11:55:00,16.18,16.18,16.13,16.14,135900.0,6.2537,6.2537,6.2344,6.2382,135900.0
2014-08-11 12:00:00,16.14,16.15,16.11,16.14,107200.0,6.2382,6.2421,6.2266,6.2382,107200.0
2014-08-11 12:05:00,16.15,16.16,16.14,16.15,66200.0,6.2421,6.2459,6.2382,6.2421,66200.0
2014-08-11 12:10:00,16.15,16.16,16.12,16.14,63000.0,6.2421,6.2459,6.2305,6.2382,63000.0
2014-08-11 12:15:00,16.14,16.16,16.13,16.16,31900.0,6.2382,6.2459,6.2344,6.2459,31900.0
2014-08-11 12:20:00,16.16,16.21,16.16,16.2,157500.0,6.2459,6.2653,6.2459,6.2614,157500.0
2014-08-11 12:25:00,16.2,16.23,16.17,16.17,122400.0,6.2614,6.273,6.2498,6.2498,122400.0
2014-08-11 12:30:00,16.17,16.19,16.15,16.16,71200.0,6.2498,6.2575,6.2421,6.2459,71200.0
2014-08-11 12:35:00,16.16,16.21,16.16,16.2,82700.0,6.2459,6.2653,6.2459,6.2614,82700.0
2014-08-11 12:40:00,16.2,16.22,16.2,16.22,79000.0,6.2614,6.2691,6.2614,6.2691,79000.0
2014-08-11 12:45:00,16.22,16.22,16.21,16.22,171400.0,6.2691,6.2691,6.2653,6.2691,171400.0
2014-08-11 12:50:00,16.22,16.25,16.21,16.25,73900.0,6.2691,6.2807,6.2653,6.2807,73900.0
2014-08-11 12:55:00,16.25,16.26,16.22,16.23,234200.0,6.2807,6.2846,6.2691,6.273,234200.0
2014-08-11 13:00:00,16.23,16.25,16.22,16.24,139200.0,6.273,6.2807,6.2691,6.2769,139200.0
2014-08-11 13:05:00,16.23,16.24,16.21,16.24,43700.0,6.273,6.2769,6.2653,6.2769,43700.0
2014-08-11 13:10:00,16.25,16.27,16.23,16.27,55000.0,6.2807,6.2885,6.273,6.2885,55000.0
2014-08-11 13:15:00,16.27,16.27,16.25,16.26,49300.0,6.2885,6.2885,6.2807,6.2846,49300.0
2014-08-11 13:20:00,16.26,16.26,16.23,16.24,58900.0,6.2846,6.2846,6.273,6.2769,58900.0
2014-08-11 13:25:00,16.23,16.25,16.21,16.21,946300.0,6.273,6.2807,6.2653,6.2653,946300.0
2014-08-11 13:30:00,16.22,16.24,16.21,16.23,174300.0,6.2691,6.2769,6.2653,6.273,174300.0
2014-08-11 13:35:00,16.23,16.24,16.23,16.23,70100.0,6.273,6.2769,6.273,6.273,70100.0
2014-08-11 13:40:00,16.23,16.24,16.23,16.23,127100.0,6.273,6.2769,6.273,6.273,127100.0
2014-08-11 13:45:00,16.23,16.26,16.22,16.25,171100.0,6.273,6.2846,6.2691,6.2807,171100.0
2014-08-11 13:50:00,16.25,16.26,16.23,16.24,203300.0,6.2807,6.2846,6.273,6.2769,203300.0
2014-08-11 13:55:00,16.23,16.24,16.21,16.23,113300.0,6.273,6.2769,6.2653,6.273,113300.0
2014-08-11 14:00:00,16.23,16.24,16.21,16.24,108700.0,6.273,6.2769,6.2653,6.2769,108700.0
2014-08-11 14:05:00,16.24,16.25,16.23,16.25,101300.0,6.2769,6.2807,6.273,6.2807,101300.0
2014-08-11 14:10:00,16.25,16.25,16.22,16.23,91700.0,6.2807,6.2807,6.2691,6.273,91700.0
2014-08-11 14:15:00,16.24,16.31,16.24,16.3,240300.0,6.2769,6.3039,6.2769,6.3001,240300.0
2014-08-11 14:20:00,16.29,16.32,16.28,16.31,277200.0,6.2962,6.3078,6.2923,6.3039,277200.0
2014-08-11 14:25:00,16.32,16.34,16.28,16.3,232000.0,6.3078,6.3155,6.2923,6.3001,232000.0
2014-08-11 14:30:00,16.3,16.32,16.28,16.32,254600.0,6.3001,6.3078,6.2923,6.3078,254600.0
2014-08-11 14:35:00,16.32,16.34,16.32,16.32,65500.0,6.3078,6.3155,6.3078,6.3078,65500.0
2014-08-11 14:40:00,16.33,16.35,16.32,16.34,197100.0,6.3117,6.3194,6.3078,6.3155,197100.0
2014-08-11 14:45:00,16.34,16.41,16.34,16.4,654900.0,6.3155,6.3426,6.3155,6.3387,654900.0
2014-08-11 14:50:00,16.4,16.45,16.39,16.41,285400.0,6.3387,6.358,6.3348,6.3426,285400.0
2014-08-11 14:55:00,16.41,16.42,16.38,16.38,191800.0,6.3426,6.3464,6.331,6.331,191800.0
2014-08-11 15:00:00,16.38,16.41,16.38,16.41,133300.0,6.331,6.3426,6.331,6.3426,133300.0
2014-08-11 15:05:00,16.41,16.41,16.37,16.38,383400.0,6.3426,6.3426,6.3271,6.331,383400.0
2014-08-11 15:10:00,16.38,16.4,16.37,16.38,147600.0,6.331,6.3387,6.3271,6.331,147600.0
2014-08-11 15:15:00,16.38,16.39,16.36,16.38,211500.0,6.331,6.3348,6.3232,6.331,211500.0
2014-08-11 15:20:00,16.38,16.43,16.38,16.41,292800.0,6.331,6.3503,6.331,6.3426,292800.0
2014-08-11 15:25:00,16.41,16.43,16.39,16.42,202400.0,6.3426,6.3503,6.3348,6.3464,202400.0
2014-08-11 15:30:00,16.42,16.45,16.41,16.41,229800.0,6.3464,6.358,6.3426,6.3426,229800.0
2014-08-11 15:35:00,16.42,16.47,16.41,16.46,258400.0,6.3464,6.3658,6.3426,6.3619,258400.0
2014-08-11 15:40:00,16.46,16.46,16.42,16.45,333600.0,6.3619,6.3619,6.3464,6.358,333600.0
2014-08-11 15:45:00,16.45,16.48,16.44,16.46,860100.0,6.358,6.3696,6.3542,6.3619,860100.0
2014-08-11 15:50:00,16.46,16.46,16.44,16.46,475900.0,6.3619,6.3619,6.3542,6.3619,475900.0
2014-08-11 15:55:00,16.45,16.47,16.44,16.47,808200.0,6.358,6.3658,6.3542,6.3658,808200.0
2014-08-12 09:30:00,16.38,16.44,16.26,16.41,696500.0,6.331,6.3542,6.2846,6.3426,696500.0
2014-08-12 09:35:00,16.42,16.55,16.42,16.54,411000.0,6.3464,6.3967,6.3464,6.3928,411000.0
2014-08-12 09:40:00,16.55,16.58,16.48,16.48,276100.0,6.3967,6.4083,6.3696,6.3696,276100.0
2014-08-12 09:45:00,16.48,16.57,16.47,16.56,242700.0,6.3696,6.4044,6.3658,6.4005,242700.0
2014-08-12 09:50:00,16.56,16.57,16.52,16.52,184600.0,6.4005,6.4044,6.3851,6.3851,184600.0
2014-08-12 09:55:00,16.52,16.55,16.47,16.5,311900.0,6.3851,6.3967,6.3658,6.3774,311900.0
2014-08-12 10:00:00,16.49,16.52,16.44,16.52,186600.0,6.3735,6.3851,6.3542,6.3851,186600.0
2014-08-12 10:05:00,16.52,16.56,16.46,16.47,187200.0,6.3851,6.4005,6.3619,6.3658,187200.0
2014-08-12 10:10:00,16.47,16.48,16.41,16.41,162400.0,6.3658,6.3696,6.3426,6.3426,162400.0
2014-08-12 10:15:00,16.41,16.43,16.38,16.42,176900.0,6.3426,6.3503,6.331,6.3464,176900.0
2014-08-12 10:20:00,16.41,16.45,16.4,16.43,152300.0,6.3426,6.358,6.3387,6.3503,152300.0
2014-08-12 10:25:00,16.43,16.46,16.42,16.43,202900.0,6.3503,6.3619,6.3464,6.3503,202900.0
2014-08-12 10:30:00,16.43,16.44,16.34,16.37,179200.0,6.3503,6.3542,6.3155,6.3271,179200.0
2014-08-12 10:35:00,16.37,16.38,16.3,16.3,191900.0,6.3271,6.331,6.3001,6.3001,191900.0
2014-08-12 10:40:00,16.3,16.32,16.26,16.29,215700.0,6.3001,6.3078,6.2846,6.2962,215700.0
2014-08-12 10:45:00,16.29,16.31,16.28,16.3,169900.0,6.2962,6.3039,6.2923,6.3001,169900.0
2014-08-12 10:50:00,16.3,16.34,16.3,16.32,57800.0,6.3001,6.3155,6.3001,6.3078,57800.0
2014-08-12 10:55:00,16.32,16.37,16.32,16.35,50700.0,6.3078,6.3271,6.3078,6.3194,50700.0
2014-08-12 11:00:00,16.34,16.34,16.25,16.27,131800.0,6.3155,6.3155,6.2807,6.2885,131800.0
2014-08-12 11:05:00,16.27,16.27,16.25,16.27,64700.0,6.2885,6.2885,6.2807,6.2885,64700.0
2014-08-12 11:10:00,16.27,16.28,16.19,16.19,157900.0,6.2885,6.2923,6.2575,6.2575,157900.0
2014-08-12 11:15:00,16.2,16.22,16.16,16.18,174600.0,6.2614,6.2691,6.2459,6.2537,174600.0
2014-08-12 11:20:00,16.19,16.23,16.18,16.22,99700.0,6.2575,6.273,6.2537,6.2691,99700.0
2014-08-12 11:25:00,16.22,16.25,16.21,16.23,85900.0,6.2691,6.2807,6.2653,6.273,85900.0
2014-08-12 11:30:00,16.23,16.28,16.22,16.26,61200.0,6.273,6.2923,6.2691,6.2846,61200.0
2014-08-12 11:35:00,16.26,16.26,16.22,16.24,61900.0,6.2846,6.2846,6.2691,6.2769,61900.0
2014-08-12 11:40:00,16.23,16.26,16.23,16.25,134200.0,6.273,6.2846,6.273,6.2807,134200.0
2014-08-12 11:45:00,16.25,16.31,16.24,16.28,114900.0,6.2807,6.3039,6.2769,6.2923,114900.0
2014-08-12 11:50:00,16.29,16.32,16.28,16.29,131900.0,6.2962,6.3078,6.2923,6.2962,131900.0
2014-08-12 11:55:00,16.28,16.3,16.26,16.26,75900.0,6.2923,6.3001,6.2846,6.2846,75900.0
2014-08-12 12:00:00,16.26,16.27,16.25,16.26,127700.0,6.2846,6.2885,6.2807,6.2846,127700.0
2014-08-12 12:05:00,16.25,16.26,16.22,16.24,58600.0,6.2807,6.2846,6.2691,6.2769,58600.0
2014-08-12 12:10:00,16.24,16.25,16.23,16.25,95900.0,6.2769,6.2807,6.273,6.2807,95900.0
2014-08-12 12:15:00,16.25,16.29,16.24,16.24,75700.0,6.2807,6.2962,6.2769,6.2769,75700.0
2014-08-12 12:20:00,16.25,16.29,16.25,16.28,52900.0,6.2807,6.2962,6.2807,6.2923,52900.0
2014-08-12 12:25:00,16.28,16.29,16.26,16.28,47900.0,6.2923,6.2962,6.2846,6.2923,47900.0
2014-08-12 12:30:00,16.29,16.33,16.27,16.3,252800.0,6.2962,6.3117,6.2885,6.3001,252800.0
2014-08-12 12:35:00,16.3,16.31,16.26,16.27,124100.0,6.3001,6.3039,6.2846,6.2885,124100.0
2014-08-12 12:40:00,16.27,16.31,16.26,16.3,70700.0,6.2885,6.3039,6.2846,6.3001,70700.0
2014-08-12 12:45:00,16.3,16.3,16.28,16.29,46600.0,6.3001,6.3001,6.2923,6.2962,46600.0
2014-08-12 12:50:00,16.29,16.29,16.26,16.28,61100.0,6.2962,6.2962,6.2846,6.2923,61100.0
2014-08-12 12:55:00,16.28,16.28,16.25,16.25,15600.0,6.2923,6.2923,6.2807,6.2807,15600.0
2014-08-12 13:00:00,16.25,16.29,16.25,16.29,58700.0,6.2807,6.2962,6.2807,6.2962,58700.0
2014-08-12 13:05:00,16.29,16.31,16.28,16.3,43900.0,6.2962,6.3039,6.2923,6.3001,43900.0
2014-08-12 13:10:00,16.3,16.31,16.29,16.3,57600.0,6.3001,6.3039,6.2962,6.3001,57600.0
2014-08-12 13:15:00,16.3,16.31,16.29,16.3,47200.0,6.3001,6.3039,6.2962,6.3001,47200.0
2014-08-12 13:20:00,16.3,16.31,16.28,16.28,38500.0,6.3001,6.3039,6.2923,6.2923,38500.0
2014-08-12 13:25:00,16.29,16.32,16.29,16.32,50700.0,6.2962,6.3078,6.2962,6.3078,50700.0
2014-08-12 13:30:00,16.32,16.32,16.29,16.3,45900.0,6.3078,6.3078,6.2962,6.3001,45900.0
2014-08-12 13:35:00,16.29,16.3,16.28,16.29,50000.0,6.2962,6.3001,6.2923,6.2962,50000.0
2014-08-12 13:40:00,16.29,16.3,16.27,16.27,44200.0,6.2962,6.3001,6.2885,6.2885,44200.0
2014-08-12 13:45:00,16.27,16.3,16.26,16.28,54800.0,6.2885,6.3001,6.2846,6.2923,54800.0
2014-08-12 13:50:00,16.29,16.3,16.28,16.28,50000.0,6.2962,6.3001,6.2923,6.2923,50000.0
2014-08-12 13:55:00,16.28,16.3,16.28,16.3,39600.0,6.2923,6.3001,6.2923,6.3001,39600.0
2014-08-12 14:00:00,16.29,16.3,16.25,16.26,41100.0,6.2962,6.3001,6.2807,6.2846,41100.0
2014-08-12 14:05:00,16.27,16.28,16.19,16.2,172300.0,6.2885,6.2923,6.2575,6.2614,172300.0
2014-08-12 14:10:00,16.2,16.23,16.2,16.22,294800.0,6.2614,6.273,6.2614,6.2691,294800.0
2014-08-12 14:15:00,16.22,16.23,16.21,16.23,79700.0,6.2691,6.273,6.2653,6.273,79700.0
2014-08-12 14:20:00,16.23,16.26,16.22,16.24,137400.0,6.273,6.2846,6.2691,6.2769,137400.0
2014-08-12 14:25:00,16.24,16.24,16.19,16.21,216800.0,6.2769,6.2769,6.2575,6.2653,216800.0
2014-08-12 14:30:00,16.21,16.21,16.17,16.18,503000.0,6.2653,6.2653,6.2498,6.2537,503000.0
2014-08-12 14:35:00,16.18,16.23,16.18,16.23,234800.0,6.2537,6.273,6.2537,6.273,234800.0
2014-08-12 14:40:00,16.22,16.23,16.19,16.21,307700.0,6.2691,6.273,6.2575,6.2653,307700.0
2014-08-12 14:45:00,16.21,16.22,16.19,16.19,56400.0,6.2653,6.2691,6.2575,6.2575,56400.0
2014-08-12 14:50:00,16.2,16.2,16.16,16.17,111100.0,6.2614,6.2614,6.2459,6.2498,111100.0
2014-08-12 14:55:00,16.16,16.17,16.15,16.16,104300.0,6.2459,6.2498,6.2421,6.2459,104300.0
2014-08-12 15:00:00,16.16,16.17,16.13,16.14,127900.0,6.2459,6.2498,6.2344,6.2382,127900.0
2014-08-12 15:05:00,16.14,16.21,16.13,16.18,503100.0,6.2382,6.2653,6.2344,6.2537,503100.0
2014-08-12 15:10:00,16.18,16.19,16.17,16.19,85800.0,6.2537,6.2575,6.2498,6.2575,85800.0
2014-08-12 15:15:00,16.19,16.21,16.18,16.18,105000.0,6.2575,6.2653,6.2537,6.2537,105000.0
2014-08-12 15:20:00,16.18,16.19,16.16,16.16,260000.0,6.2537,6.2575,6.2459,6.2459,260000.0
2014-08-12 15:25:00,16.15,16.18,16.13,16.14,132700.0,6.2421,6.2537,6.2344,6.2382,132700.0
2014-08-12 15:30:00,16.14,16.17,16.13,16.16,94600.0,6.2382,6.2498,6.2344,6.2459,94600.0
2014-08-12 15:35:00,16.16,16.19,16.15,16.17,243100.0,6.2459,6.2575,6.2421,6.2498,243100.0
2014-08-12 15:40:00,16.17,16.21,16.16,16.2,350300.0,6.2498,6.2653,6.2459,6.2614,350300.0
2014-08-12 15:45:00,16.19,16.2,16.16,16.18,302800.0,6.2575,6.2614,6.2459,6.2537,302800.0
2014-08-12 15:50:00,16.18,16.2,16.17,16.19,290500.0,6.2537,6.2614,6.2498,6.2575,290500.0
2014-08-12 15:55:00,16.19,16.22,16.18,16.19,481200.0,6.2575,6.2691,6.2537,6.2575,481200.0
2014-08-13 09:30:00,16.34,16.4,16.33,16.36,322100.0,6.3155,6.3387,6.3117,6.3232,322100.0
2014-08-13 09:35:00,16.37,16.38,16.26,16.28,137900.0,6.3271,6.331,6.2846,6.2923,137900.0
2014-08-13 09:40:00,16.28,16.31,16.27,16.29,139700.0,6.2923,6.3039,6.2885,6.2962,139700.0
2014-08-13 09:45:00,16.28,16.3,16.22,16.24,99100.0,6.2923,6.3001,6.2691,6.2769,99100.0
2014-08-13 09:50:00,16.23,16.25,16.21,16.22,110300.0,6.273,6.2807,6.2653,6.2691,110300.0
2014-08-13 09:55:00,16.21,16.23,16.16,16.17,125200.0,6.2653,6.273,6.2459,6.2498,125200.0
2014-08-13 10:00:00,16.18,16.23,16.17,16.22,93600.0,6.2537,6.273,6.2498,6.2691,93600.0
2014-08-13 10:05:00,16.22,16.25,16.22,16.24,94300.0,6.2691,6.2807,6.2691,6.2769,94300.0
2014-08-13 10:10:00,16.23,16.23,16.2,16.21,92900.0,6.273,6.273,6.2614,6.2653,92900.0
2014-08-13 10:15:00,16.21,16.23,16.19,16.21,124900.0,6.2653,6.273,6.2575,6.2653,124900.0
2014-08-13 10:20:00,16.21,16.3,16.21,16.26,254300.0,6.2653,6.3001,6.2653,6.2846,254300.0
2014-08-13 10:25:00,16.26,16.31,16.24,16.31,208000.0,6.2846,6.3039,6.2769,6.3039,208000.0
2014-08-13 10:30:00,16.31,16.38,16.31,16.35,128500.0,6.3039,6.331,6.3039,6.3194,128500.0
2014-08-13 10:35:00,16.36,16.43,16.34,16.43,201900.0,6.3232,6.3503,6.3155,6.3503,201900.0
2014-08-13 10:40:00,16.42,16.42,16.37,16.4,78200.0,6.3464,6.3464,6.3271,6.3387,78200.0
2014-08-13 10:45:00,16.4,16.41,16.34,16.34,232600.0,6.3387,6.3426,6.3155,6.3155,232600.0
2014-08-13 10:50:00,16.34,16.36,16.32,16.35,110200.0,6.3155,6.3232,6.3078,6.3194,110200.0
2014-08-13 10:55:00,16.35,16.35,16.28,16.28,76500.0,6.3194,6.3194,6.2923,6.2923,76500.0
2014-08-13 11:00:00,16.27,16.29,16.15,16.15,510000.0,6.2885,6.2962,6.2421,6.2421,510000.0
2014-08-13 11:05:00,16.15,16.16,15.93,16.0,763400.0,6.2421,6.2459,6.157,6.1841,763400.0
2014-08-13 11:10:00,16.01,16.23,15.98,16.15,791800.0,6.188,6.273,6.1764,6.2421,791800.0
2014-08-13 11:15:00,16.15,16.15,15.68,15.84,2525000.0,6.2421,6.2421,6.0604,6.1223,2525000.0
2014-08-13 11:20:00,15.83,16.04,15.75,15.75,1917600.0,6.1184,6.1996,6.0875,6.0875,1917600.0
2014-08-13 11:25:00,15.76,15.77,15.42,15.42,3046000.0,6.0913,6.0952,5.9599,5.9599,3046000.0
2014-08-13 11:30:00,15.43,15.55,15.23,15.53,4979700.0,5.9638,6.0102,5.8865,6.0024,4979700.0
2014-08-13 11:35:00,15.53,15.66,15.49,15.65,2008800.0,6.0024,6.0527,5.987,6.0488,2008800.0
2014-08-13 11:40:00,15.65,15.72,15.59,15.64,3620400.0,6.0488,6.0759,6.0256,6.045,3620400.0
2014-08-13 11:45:00,15.64,15.83,15.63,15.82,1807800.0,6.045,6.1184,6.0411,6.1145,1807800.0
2014-08-13 11:50:00,15.81,15.88,15.8,15.85,2360800.0,6.1107,6.1377,6.1068,6.1261,2360800.0
2014-08-13 11:55:00,15.86,15.95,15.8,15.95,1887900.0,6.13,6.1648,6.1068,6.1648,1887900.0
2014-08-13 12:00:00,15.95,16.24,15.95,16.18,2575400.0,6.1648,6.2769,6.1648,6.2537,2575400.0
2014-08-13 12:05:00,16.17,16.18,16.08,16.13,1765500.0,6.2498,6.2537,6.215,6.2344,1765500.0
2014-08-13 12:10:00,16.13,16.18,16.1,16.11,1032300.0,6.2344,6.2537,6.2228,6.2266,1032300.0
2014-08-13 12:15:00,16.11,16.11,15.96,16.03,1582400.0,6.2266,6.2266,6.1686,6.1957,1582400.0
2014-08-13 12:20:00,16.03,16.07,15.98,16.0,366300.0,6.1957,6.2112,6.1764,6.1841,366300.0
2014-08-13 12:25:00,16.0,16.08,16.0,16.07,246100.0,6.1841,6.215,6.1841,6.2112,246100.0
2014-08-13 12:30:00,16.07,16.12,16.03,16.06,241900.0,6.2112,6.2305,6.1957,6.2073,241900.0
2014-08-13 12:35:00,16.06,16.08,15.88,15.89,652100.0,6.2073,6.215,6.1377,6.1416,652100.0
2014-08-13 12:40:00,15.89,15.95,15.88,15.89,191900.0,6.1416,6.1648,6.1377,6.1416,191900.0
2014-08-13 12:45:00,15.89,16.03,15.89,16.03,289000.0,6.1416,6.1957,6.1416,6.1957,289000.0
2014-08-13 12:50:00,16.02,16.08,16.01,16.02,149400.0,6.1918,6.215,6.188,6.1918,149400.0
2014-08-13 12:55:00,16.02,16.07,15.99,16.01,205200.0,6.1918,6.2112,6.1802,6.188,205200.0
2014-08-13 13:00:00,16.01,16.02,15.94,15.95,194500.0,6.188,6.1918,6.1609,6.1648,194500.0
2014-08-13 13:05:00,15.95,16.12,15.95,16.11,192900.0,6.1648,6.2305,6.1648,6.2266,192900.0
2014-08-13 13:10:00,16.12,16.17,16.1,16.16,238900.0,6.2305,6.2498,6.2228,6.2459,238900.0
2014-08-13 13:15:00,16.16,16.18,16.05,16.05,391500.0,6.2459,6.2537,6.2034,6.2034,391500.0
2014-08-13 13:20:00,16.05,16.05,15.96,15.99,293900.0,6.2034,6.2034,6.1686,6.1802,293900.0
2014-08-13 13:25:00,15.99,16.02,15.86,15.89,367700.0,6.1802,6.1918,6.13,6.1416,367700.0
2014-08-13 13:30:00,15.89,15.89,15.83,15.89,577500.0,6.1416,6.1416,6.1184,6.1416,577500.0
2014-08-13 13:35:00,15.89,15.91,15.83,15.86,567900.0,6.1416,6.1493,6.1184,6.13,567900.0
2014-08-13 13:40:00,15.86,15.87,15.77,15.86,1048400.0,6.13,6.1339,6.0952,6.13,1048400.0
2014-08-13 13:45:00,15.86,15.91,15.85,15.9,185000.0,6.13,6.1493,6.1261,6.1455,185000.0
2014-08-13 13:50:00,15.9,15.9,15.85,15.86,236600.0,6.1455,6.1455,6.1261,6.13,236600.0
2014-08-13 13:55:00,15.86,15.87,15.84,15.85,665200.0,6.13,6.1339,6.1223,6.1261,665200.0
2014-08-13 14:00:00,15.86,15.87,15.84,15.84,365600.0,6.13,6.1339,6.1223,6.1223,365600.0
2014-08-13 14:05:00,15.84,15.85,15.72,15.72,724400.0,6.1223,6.1261,6.0759,6.0759,724400.0
2014-08-13 14:10:00,15.72,15.74,15.6,15.61,1146700.0,6.0759,6.0836,6.0295,6.0334,1146700.0
2014-08-13 14:15:00,15.61,15.7,15.58,15.68,1420700.0,6.0334,6.0682,6.0218,6.0604,1420700.0
2014-08-13 14:20:00,15.68,15.7,15.62,15.67,836900.0,6.0604,6.0682,6.0372,6.0566,836900.0
2014-08-13 14:25:00,15.67,15.78,15.67,15.74,343600.0,6.0566,6.0991,6.0566,6.0836,343600.0
2014-08-13 14:30:00,15.74,15.74,15.64,15.64,426700.0,6.0836,6.0836,6.045,6.045,426700.0
2014-08-13 14:35:00,15.64,15.65,15.58,15.6,539900.0,6.045,6.0488,6.0218,6.0295,539900.0
2014-08-13 14:40:00,15.6,15.63,15.56,15.59,197700.0,6.0295,6.0411,6.014,6.0256,197700.0
2014-08-13 14:45:00,15.59,15.65,15.58,15.62,228000.0,6.0256,6.0488,6.0218,6.0372,228000.0
2014-08-13 14:50:00,15.63,15.69,15.62,15.69,251600.0,6.0411,6.0643,6.0372,6.0643,251600.0
2014-08-13 14:55:00,15.69,15.69,15.56,15.57,411800.0,6.0643,6.0643,6.014,6.0179,411800.0
2014-08-13 15:00:00,15.56,15.57,15.52,15.53,802700.0,6.014,6.0179,5.9986,6.0024,802700.0
2014-08-13 15:05:00,15.54,15.6,15.53,15.58,475500.0,6.0063,6.0295,6.0024,6.0218,475500.0
2014-08-13 15:10:00,15.58,15.62,15.56,15.62,482900.0,6.0218,6.0372,6.014,6.0372,482900.0
2014-08-13 15:15:00,15.62,15.65,15.6,15.65,264800.0,6.0372,6.0488,6.0295,6.0488,264800.0
2014-08-13 15:20:00,15.65,15.65,15.61,15.63,415900.0,6.0488,6.0488,6.0334,6.0411,415900.0
2014-08-13 15:25:00,15.63,15.64,15.6,15.61,232300.0,6.0411,6.045,6.0295,6.0334,232300.0
2014-08-13 15:30:00,15.6,15.61,15.5,15.53,809200.0,6.0295,6.0334,5.9909,6.0024,809200.0
2014-08-13 15:35:00,15.53,15.54,15.49,15.52,965300.0,6.0024,6.0063,5.987,5.9986,965300.0
2014-08-13 15:40:00,15.52,15.52,15.45,15.45,916700.0,5.9986,5.9986,5.9715,5.9715,916700.0
2014-08-13 15:45:00,15.46,15.49,15.43,15.45,1133300.0,5.9754,5.987,5.9638,5.9715,1133300.0
2014-08-13 15:50:00,15.45,15.45,15.38,15.4,1107800.0,5.9715,5.9715,5.9445,5.9522,1107800.0
2014-08-13 15:55:00,15.41,15.47,15.4,15.46,1995100.0,5.9561,5.9793,5.9522,5.9754,1995100.0
2014-08-14 09:30:00,15.55,15.57,15.34,15.38,893500.0,6.0102,6.0179,5.929,5.9445,893500.0
2014-08-14 09:35:00,15.39,15.52,15.39,15.52,581800.0,5.9483,5.9986,5.9483,5.9986,581800.0
2014-08-14 09:40:00,15.53,15.61,15.52,15.61,531900.0,6.0024,6.0334,5.9986,6.0334,531900.0
2014-08-14 09:45:00,15.61,15.72,15.61,15.65,325400.0,6.0334,6.0759,6.0334,6.0488,325400.0
2014-08-14 09:50:00,15.65,15.72,15.64,15.7,394000.0,6.0488,6.0759,6.045,6.0682,394000.0
2014-08-14 09:55:00,15.7,15.73,15.69,15.71,726200.0,6.0682,6.0797,6.0643,6.072,726200.0
2014-08-14 10:00:00,15.71,15.71,15.64,15.64,710400.0,6.072,6.072,6.045,6.045,710400.0
2014-08-14 10:05:00,15.64,15.65,15.48,15.51,507500.0,6.045,6.0488,5.9831,5.9947,507500.0
2014-08-14 10:10:00,15.51,15.57,15.46,15.53,513300.0,5.9947,6.0179,5.9754,6.0024,513300.0
2014-08-14 10:15:00,15.54,15.62,15.53,15.56,385200.0,6.0063,6.0372,6.0024,6.014,385200.0
2014-08-14 10:20:00,15.56,15.65,15.55,15.64,210000.0,6.014,6.0488,6.0102,6.045,210000.0
2014-08-14 10:25:00,15.65,15.71,15.63,15.65,528900.0,6.0488,6.072,6.0411,6.0488,528900.0
2014-08-14 10:30:00,15.65,15.65,15.61,15.63,200600.0,6.0488,6.0488,6.0334,6.0411,200600.0
2014-08-14 10:35:00,15.63,15.63,15.56,15.59,247900.0,6.0411,6.0411,6.014,6.0256,247900.0
2014-08-14 10:40:00,15.59,15.59,15.55,15.56,138700.0,6.0256,6.0256,6.0102,6.014,138700.0
2014-08-14 10:45:00,15.55,15.6,15.54,15.54,144400.0,6.0102,6.0295,6.0063,6.0063,144400.0
2014-08-14 10:50:00,15.55,15.55,15.5,15.51,135800.0,6.0102,6.0102,5.9909,5.9947,135800.0
2014-08-14 10:55:00,15.52,15.55,15.5,15.5,89500.0,5.9986,6.0102,5.9909,5.9909,89500.0
2014-08-14 11:00:00,15.5,15.52,15.49,15.49,158300.0,5.9909,5.9986,5.987,5.987,158300.0
2014-08-14 11:05:00,15.49,15.51,15.45,15.46,236800.0,5.987,5.9947,5.9715,5.9754,236800.0
2014-08-14 11:10:00,15.47,15.54,15.46,15.53,192800.0,5.9793,6.0063,5.9754,6.0024,192800.0
2014-08-14 11:15:00,15.53,15.54,15.47,15.48,101700.0,6.0024,6.0063,5.9793,5.9831,101700.0
2014-08-14 11:20:00,15.48,15.48,15.37,15.38,258200.0,5.9831,5.9831,5.9406,5.9445,258200.0
2014-08-14 11:25:00,15.37,15.41,15.34,15.4,367300.0,5.9406,5.9561,5.929,5.9522,367300.0
2014-08-14 11:30:00,15.41,15.43,15.36,15.38,116200.0,5.9561,5.9638,5.9367,5.9445,116200.0
2014-08-14 11:35:00,15.38,15.39,15.35,15.35,89500.0,5.9445,5.9483,5.9329,5.9329,89500.0
2014-08-14 11:40:00,15.35,15.38,15.31,15.31,191900.0,5.9329,5.9445,5.9174,5.9174,191900.0
2014-08-14 11:45:00,15.31,15.31,15.26,15.28,397500.0,5.9174,5.9174,5.8981,5.9058,397500.0
2014-08-14 11:50:00,15.28,15.29,15.27,15.28,101700.0,5.9058,5.9097,5.902,5.9058,101700.0
2014-08-14 11:55:00,15.27,15.38,15.27,15.38,277900.0,5.902,5.9445,5.902,5.9445,277900.0
2014-08-14 12:00:00,15.38,15.39,15.29,15.34,201200.0,5.9445,5.9483,5.9097,5.929,201200.0
2014-08-14 12:05:00,15.34,15.39,15.32,15.39,252600.0,5.929,5.9483,5.9213,5.9483,252600.0
2014-08-14 12:10:00,15.39,15.42,15.38,15.4,1173900.0,5.9483,5.9599,5.9445,5.9522,1173900.0
2014-08-14 12:15:00,15.39,15.45,15.39,15.45,261400.0,5.9483,5.9715,5.9483,5.9715,261400.0
2014-08-14 12:20:00,15.44,15.49,15.44,15.47,259600.0,5.9677,5.987,5.9677,5.9793,259600.0
2014-08-14 12:25:00,15.46,15.49,15.44,15.48,231800.0,5.9754,5.987,5.9677,5.9831,231800.0
2014-08-14 12:30:00,15.47,15.51,15.47,15.49,225600.0,5.9793,5.9947,5.9793,5.987,225600.0
2014-08-14 12:35:00,15.49,15.5,15.47,15.47,168700.0,5.987,5.9909,5.9793,5.9793,168700.0
2014-08-14 12:40:00,15.47,15.48,15.42,15.45,284500.0,5.9793,5.9831,5.9599,5.9715,284500.0
2014-08-14 12:45:00,15.45,15.46,15.42,15.42,79900.0,5.9715,5.9754,5.9599,5.9599,79900.0
2014-08-14 12:50:00,15.43,15.43,15.37,15.37,69000.0,5.9638,5.9638,5.9406,5.9406,69000.0
2014-08-14 12:55:00,15.38,15.41,15.34,15.37,176300.0,5.9445,5.9561,5.929,5.9406,176300.0
2014-08-14 13:00:00,15.37,15.4,15.37,15.39,151000.0,5.9406,5.9522,5.9406,5.9483,151000.0
2014-08-14 13:05:00,15.39,15.39,15.36,15.37,62200.0,5.9483,5.9483,5.9367,5.9406,62200.0
2014-08-14 13:10:00,15.37,15.4,15.35,15.4,315800.0,5.9406,5.9522,5.9329,5.9522,315800.0
2014-08-14 13:15:00,15.4,15.41,15.36,15.38,154900.0,5.9522,5.9561,5.9367,5.9445,154900.0
2014-08-14 13:20:00,15.39,15.43,15.38,15.43,121100.0,5.9483,5.9638,5.9445,5.9638,121100.0
2014-08-14 13:25:00,15.43,15.43,15.41,15.43,73300.0,5.9638,5.9638,5.9561,5.9638,73300.0
2014-08-14 13:30:00,15.42,15.43,15.39,15.4,101400.0,5.9599,5.9638,5.9483,5.9522,101400.0
2014-08-14 13:35:00,15.39,15.42,15.38,15.39,147600.0,5.9483,5.9599,5.9445,5.9483,147600.0
2014-08-14 13:40:00,15.38,15.42,15.37,15.39,72600.0,5.9445,5.9599,5.9406,5.9483,72600.0
2014-08-14 13:45:00,15.39,15.39,15.33,15.37,270000.0,5.9483,5.9483,5.9251,5.9406,270000.0
2014-08-14 13:50:00,15.37,15.38,15.34,15.38,335300.0,5.9406,5.9445,5.929,5.9445,335300.0
2014-08-14 13:55:00,15.38,15.41,15.36,15.36,95000.0,5.9445,5.9561,5.9367,5.9367,95000.0
2014-08-14 14:00:00,15.36,15.37,15.32,15.36,292400.0,5.9367,5.9406,5.9213,5.9367,292400.0
2014-08-14 14:05:00,15.35,15.38,15.35,15.37,78600.0,5.9329,5.9445,5.9329,5.9406,78600.0
2014-08-14 14:10:00,15.37,15.39,15.36,15.38,69700.0,5.9406,5.9483,5.9367,5.9445,69700.0
2014-08-14 14:15:00,15.39,15.39,15.31,15.32,203100.0,5.9483,5.9483,5.9174,5.9213,203100.0
2014-08-14 14:20:00,15.32,15.35,15.31,15.31,78600.0,5.9213,5.9329,5.9174,5.9174,78600.0
2014-08-14 14:25:00,15.31,15.32,15.26,15.27,325900.0,5.9174,5.9213,5.8981,5.902,325900.0
2014-08-14 14:30:00,15.27,15.32,15.25,15.31,323100.0,5.902,5.9213,5.8942,5.9174,323100.0
2014-08-14 14:35:00,15.3,15.36,15.3,15.35,120500.0,5.9135,5.9367,5.9135,5.9329,120500.0
2014-08-14 14:40:00,15.35,15.45,15.33,15.39,450900.0,5.9329,5.9715,5.9251,5.9483,450900.0
2014-08-14 14:45:00,15.39,15.42,15.36,15.39,124700.0,5.9483,5.9599,5.9367,5.9483,124700.0
2014-08-14 14:50:00,15.39,15.46,15.39,15.45,169600.0,5.9483,5.9754,5.9483,5.9715,169600.0
2014-08-14 14:55:00,15.45,15.46,15.43,15.43,103300.0,5.9715,5.9754,5.9638,5.9638,103300.0
2014-08-14 15:00:00,15.44,15.45,15.39,15.43,183600.0,5.9677,5.9715,5.9483,5.9638,183600.0
2014-08-14 15:05:00,15.43,15.43,15.41,15.42,241200.0,5.9638,5.9638,5.9561,5.9599,241200.0
2014-08-14 15:10:00,15.41,15.44,15.4,15.4,233500.0,5.9561,5.9677,5.9522,5.9522,233500.0
2014-08-14 15:15:00,15.4,15.41,15.38,15.4,198500.0,5.9522,5.9561,5.9445,5.9522,198500.0
2014-08-14 15:20:00,15.39,15.4,15.37,15.39,117700.0,5.9483,5.9522,5.9406,5.9483,117700.0
2014-08-14 15:25:00,15.39,15.44,15.39,15.43,198800.0,5.9483,5.9677,5.9483,5.9638,198800.0
2014-08-14 15:30:00,15.43,15.43,15.4,15.42,110300.0,5.9638,5.9638,5.9522,5.9599,110300.0
2014-08-14 15:35:00,15.42,15.42,15.41,15.41,88900.0,5.9599,5.9599,5.9561,5.9561,88900.0
2014-08-14 15:40:00,15.4,15.44,15.4,15.42,272200.0,5.9522,5.9677,5.9522,5.9599,272200.0
2014-08-14 15:45:00,15.42,15.42,15.38,15.39,640200.0,5.9599,5.9599,5.9445,5.9483,640200.0
2014-08-14 15:50:00,15.4,15.45,15.39,15.43,736000.0,5.9522,5.9715,5.9483,5.9638,736000.0
2014-08-14 15:55:00,15.43,15.46,15.42,15.46,1226200.0,5.9638,5.9754,5.9599,5.9754,1226200.0
2014-08-15 09:30:00,15.84,16.04,15.84,15.96,699600.0,6.1223,6.1996,6.1223,6.1686,699600.0
2014-08-15 09:35:00,15.95,15.98,15.9,15.94,792600.0,6.1648,6.1764,6.1455,6.1609,792600.0
2014-08-15 09:40:00,15.93,15.98,15.93,15.95,606000.0,6.157,6.1764,6.157,6.1648,606000.0
2014-08-15 09:45:00,15.95,16.06,15.95,16.05,880000.0,6.1648,6.2073,6.1648,6.2034,880000.0
2014-08-15 09:50:00,16.04,16.15,16.04,16.09,952500.0,6.1996,6.2421,6.1996,6.2189,952500.0
2014-08-15 09:55:00,16.09,16.11,16.06,16.07,652600.0,6.2189,6.2266,6.2073,6.2112,652600.0
2014-08-15 10:00:00,16.07,16.07,16.03,16.06,427500.0,6.2112,6.2112,6.1957,6.2073,427500.0
2014-08-15 10:05:00,16.06,16.06,15.99,16.02,539600.0,6.2073,6.2073,6.1802,6.1918,539600.0
2014-08-15 10:10:00,16.02,16.05,16.01,16.03,290200.0,6.1918,6.2034,6.188,6.1957,290200.0
2014-08-15 10:15:00,16.04,16.1,16.02,16.08,267300.0,6.1996,6.2228,6.1918,6.215,267300.0
2014-08-15 10:20:00,16.07,16.08,16.02,16.03,152500.0,6.2112,6.215,6.1918,6.1957,152500.0
2014-08-15 10:25:00,16.04,16.12,16.03,16.11,271800.0,6.1996,6.2305,6.1957,6.2266,271800.0
2014-08-15 10:30:00,16.11,16.16,16.11,16.15,295100.0,6.2266,6.2459,6.2266,6.2421,295100.0
2014-08-15 10:35:00,16.16,16.17,16.13,16.15,220900.0,6.2459,6.2498,6.2344,6.2421,220900.0
2014-08-15 10:40:00,16.15,16.2,16.07,16.07,583900.0,6.2421,6.2614,6.2112,6.2112,583900.0
2014-08-15 10:45:00,16.07,16.07,15.98,16.04,380300.0,6.2112,6.2112,6.1764,6.1996,380300.0
2014-08-15 10:50:00,16.03,16.04,15.94,15.97,351400.0,6.1957,6.1996,6.1609,6.1725,351400.0
2014-08-15 10:55:00,15.97,16.05,15.9,16.05,520400.0,6.1725,6.2034,6.1455,6.2034,520400.0
2014-08-15 11:00:00,16.04,16.05,15.95,15.98,516700.0,6.1996,6.2034,6.1648,6.1764,516700.0
2014-08-15 11:05:00,15.98,16.03,15.97,16.01,154300.0,6.1764,6.1957,6.1725,6.188,154300.0
2014-08-15 11:10:00,16.01,16.11,16.01,16.07,245300.0,6.188,6.2266,6.188,6.2112,245300.0
2014-08-15 11:15:00,16.07,16.1,16.03,16.06,148800.0,6.2112,6.2228,6.1957,6.2073,148800.0
2014-08-15 11:20:00,16.04,16.04,16.0,16.0,173000.0,6.1996,6.1996,6.1841,6.1841,173000.0
2014-08-15 11:25:00,16.0,16.01,15.98,15.98,241200.0,6.1841,6.188,6.1764,6.1764,241200.0
2014-08-15 11:30:00,15.98,16.0,15.96,15.99,137300.0,6.1764,6.1841,6.1686,6.1802,137300.0
2014-08-15 11:35:00,15.99,16.07,15.98,16.07,221600.0,6.1802,6.2112,6.1764,6.2112,221600.0
2014-08-15 11:40:00,16.07,16.07,16.01,16.03,313200.0,6.2112,6.2112,6.188,6.1957,313200.0
2014-08-15 11:45:00,16.03,16.04,15.99,16.01,97100.0,6.1957,6.1996,6.1802,6.188,97100.0
2014-08-15 11:50:00,16.02,16.02,15.96,15.96,196500.0,6.1918,6.1918,6.1686,6.1686,196500.0
2014-08-15 11:55:00,15.98,16.02,15.93,16.0,268000.0,6.1764,6.1918,6.157,6.1841,268000.0
2014-08-15 12:00:00,16.01,16.03,15.97,16.03,109600.0,6.188,6.1957,6.1725,6.1957,109600.0
2014-08-15 12:05:00,16.03,16.06,16.01,16.05,119000.0,6.1957,6.2073,6.188,6.2034,119000.0
2014-08-15 12:10:00,16.05,16.05,16.03,16.04,66200.0,6.2034,6.2034,6.1957,6.1996,66200.0
2014-08-15 12:15:00,16.05,16.07,16.03,16.07,246600.0,6.2034,6.2112,6.1957,6.2112,246600.0
2014-08-15 12:20:00,16.07,16.08,16.04,16.07,108800.0,6.2112,6.215,6.1996,6.2112,108800.0
2014-08-15 12:25:00,16.08,16.12,16.08,16.12,136600.0,6.215,6.2305,6.215,6.2305,136600.0
2014-08-15 12:30:00,16.12,16.16,16.11,16.14,231400.0,6.2305,6.2459,6.2266,6.2382,231400.0
2014-08-15 12:35:00,16.13,16.17,16.12,16.13,190300.0,6.2344,6.2498,6.2305,6.2344,190300.0
2014-08-15 12:40:00,16.13,16.15,16.11,16.12,97800.0,6.2344,6.2421,6.2266,6.2305,97800.0
2014-08-15 12:45:00,16.12,16.13,16.08,16.09,91700.0,6.2305,6.2344,6.215,6.2189,91700.0
2014-08-15 12:50:00,16.09,16.1,16.08,16.09,58100.0,6.2189,6.2228,6.215,6.2189,58100.0
2014-08-15 12:55:00,16.09,16.12,16.08,16.09,125900.0,6.2189,6.2305,6.215,6.2189,125900.0
2014-08-15 13:00:00,16.09,16.1,16.06,16.09,110700.0,6.2189,6.2228,6.2073,6.2189,110700.0
2014-08-15 13:05:00,16.09,16.12,16.08,16.12,56100.0,6.2189,6.2305,6.215,6.2305,56100.0
2014-08-15 13:10:00,16.12,16.12,16.09,16.09,94400.0,6.2305,6.2305,6.2189,6.2189,94400.0
2014-08-15 13:15:00,16.08,16.14,16.08,16.12,101800.0,6.215,6.2382,6.215,6.2305,101800.0
2014-08-15 13:20:00,16.13,16.16,16.13,16.15,82500.0,6.2344,6.2459,6.2344,6.2421,82500.0
2014-08-15 13:25:00,16.15,16.19,16.15,16.18,492500.0,6.2421,6.2575,6.2421,6.2537,492500.0
2014-08-15 13:30:00,16.18,16.18,16.13,16.15,511600.0,6.2537,6.2537,6.2344,6.2421,511600.0
2014-08-15 13:35:00,16.15,16.17,16.14,16.15,622700.0,6.2421,6.2498,6.2382,6.2421,622700.0
2014-08-15 13:40:00,16.15,16.19,16.12,16.14,782000.0,6.2421,6.2575,6.2305,6.2382,782000.0
2014-08-15 13:45:00,16.14,16.16,16.13,16.15,221800.0,6.2382,6.2459,6.2344,6.2421,221800.0
2014-08-15 13:50:00,16.16,16.18,16.15,16.17,256600.0,6.2459,6.2537,6.2421,6.2498,256600.0
2014-08-15 13:55:00,16.18,16.2,16.16,16.18,486400.0,6.2537,6.2614,6.2459,6.2537,486400.0
2014-08-15 14:00:00,16.17,16.21,16.17,16.21,165200.0,6.2498,6.2653,6.2498,6.2653,165200.0
2014-08-15 14:05:00,16.21,16.25,16.2,16.21,279100.0,6.2653,6.2807,6.2614,6.2653,279100.0
2014-08-15 14:10:00,16.2,16.23,16.2,16.2,236200.0,6.2614,6.273,6.2614,6.2614,236200.0
2014-08-15 14:15:00,16.2,16.24,16.19,16.24,239200.0,6.2614,6.2769,6.2575,6.2769,239200.0
2014-08-15 14:20:00,16.24,16.29,16.22,16.28,197500.0,6.2769,6.2962,6.2691,6.2923,197500.0
2014-08-15 14:25:00,16.28,16.3,16.27,16.27,224200.0,6.2923,6.3001,6.2885,6.2885,224200.0
2014-08-15 14:30:00,16.27,16.34,16.27,16.33,597100.0,6.2885,6.3155,6.2885,6.3117,597100.0
2014-08-15 14:35:00,16.34,16.45,16.33,16.44,641100.0,6.3155,6.358,6.3117,6.3542,641100.0
2014-08-15 14:40:00,16.44,16.46,16.35,16.36,823100.0,6.3542,6.3619,6.3194,6.3232,823100.0
2014-08-15 14:45:00,16.36,16.37,16.34,16.35,245000.0,6.3232,6.3271,6.3155,6.3194,245000.0
2014-08-15 14:50:00,16.35,16.39,16.33,16.39,226600.0,6.3194,6.3348,6.3117,6.3348,226600.0
2014-08-15 14:55:00,16.39,16.4,16.36,16.38,326400.0,6.3348,6.3387,6.3232,6.331,326400.0
2014-08-15 15:00:00,16.38,16.41,16.37,16.37,218800.0,6.331,6.3426,6.3271,6.3271,218800.0
2014-08-15 15:05:00,16.37,16.38,16.34,16.37,271200.0,6.3271,6.331,6.3155,6.3271,271200.0
2014-08-15 15:10:00,16.36,16.41,16.36,16.39,268200.0,6.3232,6.3426,6.3232,6.3348,268200.0
2014-08-15 15:15:00,16.39,16.45,16.38,16.45,361900.0,6.3348,6.358,6.331,6.358,361900.0
2014-08-15 15:20:00,16.44,16.48,16.43,16.48,360100.0,6.3542,6.3696,6.3503,6.3696,360100.0
2014-08-15 15:25:00,16.48,16.51,16.48,16.5,481000.0,6.3696,6.3812,6.3696,6.3774,481000.0
2014-08-15 15:30:00,16.5,16.51,16.45,16.47,549000.0,6.3774,6.3812,6.358,6.3658,549000.0
2014-08-15 15:35:00,16.47,16.52,16.47,16.51,602500.0,6.3658,6.3851,6.3658,6.3812,602500.0
2014-08-15 15:40:00,16.51,16.55,16.5,16.52,849700.0,6.3812,6.3967,6.3774,6.3851,849700.0
2014-08-15 15:45:00,16.52,16.54,16.49,16.5,935500.0,6.3851,6.3928,6.3735,6.3774,935500.0
2014-08-15 15:50:00,16.5,16.55,16.5,16.52,944200.0,6.3774,6.3967,6.3774,6.3851,944200.0
2014-08-15 15:55:00,16.53,16.54,16.5,16.5,1954700.0,6.389,6.3928,6.3774,6.3774,1954700.0
2014-08-18 09:30:00,17.0,17.01,16.86,16.91,1377300.0,6.5706,6.5745,6.5165,6.5358,1377300.0
2014-08-18 09:35:00,16.91,16.92,16.79,16.79,1070800.0,6.5358,6.5397,6.4894,6.4894,1070800.0
2014-08-18 09:40:00,16.79,16.81,16.63,16.64,1376200.0,6.4894,6.4972,6.4276,6.4315,1376200.0
2014-08-18 09:45:00,16.65,16.69,16.64,16.67,621200.0,6.4353,6.4508,6.4315,6.4431,621200.0
2014-08-18 09:50:00,16.67,16.71,16.63,16.66,471000.0,6.4431,6.4585,6.4276,6.4392,471000.0
2014-08-18 09:55:00,16.66,16.68,16.45,16.49,748000.0,6.4392,6.4469,6.358,6.3735,748000.0
2014-08-18 10:00:00,16.5,16.63,16.48,16.61,879600.0,6.3774,6.4276,6.3696,6.4199,879600.0
2014-08-18 10:05:00,16.61,16.62,16.52,16.54,443000.0,6.4199,6.4237,6.3851,6.3928,443000.0
2014-08-18 10:10:00,16.54,16.57,16.46,16.49,429200.0,6.3928,6.4044,6.3619,6.3735,429200.0
2014-08-18 10:15:00,16.49,16.61,16.48,16.56,349600.0,6.3735,6.4199,6.3696,6.4005,349600.0
2014-08-18 10:20:00,16.56,16.58,16.53,16.55,638700.0,6.4005,6.4083,6.389,6.3967,638700.0
2014-08-18 10:25:00,16.55,16.6,16.55,16.57,231000.0,6.3967,6.416,6.3967,6.4044,231000.0
2014-08-18 10:30:00,16.57,16.57,16.51,16.51,227200.0,6.4044,6.4044,6.3812,6.3812,227200.0
2014-08-18 10:35:00,16.5,16.55,16.49,16.49,337100.0,6.3774,6.3967,6.3735,6.3735,337100.0
2014-08-18 10:40:00,16.48,16.49,16.45,16.46,237200.0,6.3696,6.3735,6.358,6.3619,237200.0
2014-08-18 10:45:00,16.46,16.5,16.45,16.46,249500.0,6.3619,6.3774,6.358,6.3619,249500.0
2014-08-18 10:50:00,16.46,16.52,16.46,16.5,153100.0,6.3619,6.3851,6.3619,6.3774,153100.0
2014-08-18 10:55:00,16.5,16.54,16.48,16.54,318700.0,6.3774,6.3928,6.3696,6.3928,318700.0
2014-08-18 11:00:00,16.54,16.66,16.53,16.66,375200.0,6.3928,6.4392,6.389,6.4392,375200.0
2014-08-18 11:05:00,16.66,16.68,16.61,16.63,179800.0,6.4392,6.4469,6.4199,6.4276,179800.0
2014-08-18 11:10:00,16.63,16.77,16.63,16.75,456800.0,6.4276,6.4817,6.4276,6.474,456800.0
2014-08-18 11:15:00,16.75,16.77,16.68,16.68,189200.0,6.474,6.4817,6.4469,6.4469,189200.0
2014-08-18 11:20:00,16.68,16.73,16.68,16.71,118500.0,6.4469,6.4663,6.4469,6.4585,118500.0
2014-08-18 11:25:00,16.71,16.74,16.69,16.71,185300.0,6.4585,6.4701,6.4508,6.4585,185300.0
2014-08-18 11:30:00,16.72,16.73,16.67,16.73,137800.0,6.4624,6.4663,6.4431,6.4663,137800.0
2014-08-18 11:35:00,16.73,16.76,16.7,16.76,179300.0,6.4663,6.4778,6.4547,6.4778,179300.0
2014-08-18 11:40:00,16.76,16.84,16.73,16.83,493500.0,6.4778,6.5088,6.4663,6.5049,493500.0
2014-08-18 11:45:00,16.83,16.86,16.78,16.85,538300.0,6.5049,6.5165,6.4856,6.5126,538300.0
2014-08-18 11:50:00,16.85,16.86,16.8,16.83,272500.0,6.5126,6.5165,6.4933,6.5049,272500.0
2014-08-18 11:55:00,16.83,16.88,16.82,16.86,143500.0,6.5049,6.5242,6.501,6.5165,143500.0
2014-08-18 12:00:00,16.86,16.86,16.74,16.77,237500.0,6.5165,6.5165,6.4701,6.4817,237500.0
2014-08-18 12:05:00,16.78,16.78,16.72,16.76,578100.0,6.4856,6.4856,6.4624,6.4778,578100.0
2014-08-18 12:10:00,16.76,16.77,16.74,16.76,190200.0,6.4778,6.4817,6.4701,6.4778,190200.0
2014-08-18 12:15:00,16.76,16.77,16.74,16.74,312200.0,6.4778,6.4817,6.4701,6.4701,312200.0
2014-08-18 12:20:00,16.75,16.76,16.72,16.75,222500.0,6.474,6.4778,6.4624,6.474,222500.0
2014-08-18 12:25:00,16.75,16.76,16.68,16.71,104100.0,6.474,6.4778,6.4469,6.4585,104100.0
2014-08-18 12:30:00,16.71,16.71,16.68,16.69,173600.0,6.4585,6.4585,6.4469,6.4508,173600.0
2014-08-18 12:35:00,16.68,16.71,16.68,16.7,139000.0,6.4469,6.4585,6.4469,6.4547,139000.0
2014-08-18 12:40:00,16.7,16.72,16.69,16.69,125900.0,6.4547,6.4624,6.4508,6.4508,125900.0
2014-08-18 12:45:00,16.69,16.77,16.69,16.76,213700.0,6.4508,6.4817,6.4508,6.4778,213700.0
2014-08-18 12:50:00,16.76,16.77,16.74,16.74,283200.0,6.4778,6.4817,6.4701,6.4701,283200.0
2014-08-18 12:55:00,16.74,16.74,16.7,16.71,660800.0,6.4701,6.4701,6.4547,6.4585,660800.0
2014-08-18 13:00:00,16.71,16.76,16.7,16.75,82400.0,6.4585,6.4778,6.4547,6.474,82400.0
2014-08-18 13:05:00,16.74,16.77,16.74,16.75,230700.0,6.4701,6.4817,6.4701,6.474,230700.0
2014-08-18 13:10:00,16.75,16.77,16.72,16.76,206100.0,6.474,6.4817,6.4624,6.4778,206100.0
2014-08-18 13:15:00,16.76,16.79,16.75,16.77,71000.0,6.4778,6.4894,6.474,6.4817,71000.0
2014-08-18 13:20:00,16.77,16.83,16.77,16.81,295300.0,6.4817,6.5049,6.4817,6.4972,295300.0
2014-08-18 13:25:00,16.8,16.81,16.77,16.8,139100.0,6.4933,6.4972,6.4817,6.4933,139100.0
2014-08-18 13:30:00,16.79,16.82,16.78,16.81,106400.0,6.4894,6.501,6.4856,6.4972,106400.0
2014-08-18 13:35:00,16.81,16.85,16.81,16.84,124300.0,6.4972,6.5126,6.4972,6.5088,124300.0
2014-08-18 13:40:00,16.85,16.85,16.81,16.84,404500.0,6.5126,6.5126,6.4972,6.5088,404500.0
2014-08-18 13:45:00,16.83,16.87,16.83,16.86,328800.0,6.5049,6.5204,6.5049,6.5165,328800.0
2014-08-18 13:50:00,16.86,16.86,16.83,16.83,302500.0,6.5165,6.5165,6.5049,6.5049,302500.0
2014-08-18 13:55:00,16.83,16.83,16.78,16.78,284000.0,6.5049,6.5049,6.4856,6.4856,284000.0
2014-08-18 14:00:00,16.78,16.82,16.78,16.78,149800.0,6.4856,6.501,6.4856,6.4856,149800.0
2014-08-18 14:05:00,16.78,16.8,16.76,16.76,211400.0,6.4856,6.4933,6.4778,6.4778,211400.0
2014-08-18 14:10:00,16.76,16.78,16.76,16.77,71500.0,6.4778,6.4856,6.4778,6.4817,71500.0
2014-08-18 14:15:00,16.77,16.79,16.76,16.78,120200.0,6.4817,6.4894,6.4778,6.4856,120200.0
2014-08-18 14:20:00,16.78,16.8,16.77,16.78,166500.0,6.4856,6.4933,6.4817,6.4856,166500.0
2014-08-18 14:25:00,16.77,16.8,16.76,16.8,84100.0,6.4817,6.4933,6.4778,6.4933,84100.0
2014-08-18 14:30:00,16.8,16.81,16.78,16.78,191700.0,6.4933,6.4972,6.4856,6.4856,191700.0
2014-08-18 14:35:00,16.79,16.8,16.74,16.77,228600.0,6.4894,6.4933,6.4701,6.4817,228600.0
2014-08-18 14:40:00,16.77,16.77,16.74,16.76,85100.0,6.4817,6.4817,6.4701,6.4778,85100.0
2014-08-18 14:45:00,16.75,16.77,16.74,16.74,67100.0,6.474,6.4817,6.4701,6.4701,67100.0
2014-08-18 14:50:00,16.74,16.78,16.74,16.78,116100.0,6.4701,6.4856,6.4701,6.4856,116100.0
2014-08-18 14:55:00,16.77,16.79,16.76,16.78,162000.0,6.4817,6.4894,6.4778,6.4856,162000.0
2014-08-18 15:00:00,16.78,16.82,16.78,16.79,235800.0,6.4856,6.501,6.4856,6.4894,235800.0
2014-08-18 15:05:00,16.8,16.81,16.77,16.79,148300.0,6.4933,6.4972,6.4817,6.4894,148300.0
2014-08-18 15:10:00,16.79,16.81,16.78,16.8,140900.0,6.4894,6.4972,6.4856,6.4933,140900.0
2014-08-18 15:15:00,16.8,16.82,16.79,16.79,373600.0,6.4933,6.501,6.4894,6.4894,373600.0
2014-08-18 15:20:00,16.8,16.8,16.79,16.8,125400.0,6.4933,6.4933,6.4894,6.4933,125400.0
2014-08-18 15:25:00,16.8,16.86,16.79,16.85,415300.0,6.4933,6.5165,6.4894,6.5126,415300.0
2014-08-18 15:30:00,16.85,16.86,16.82,16.82,372600.0,6.5126,6.5165,6.501,6.501,372600.0
2014-08-18 15:35:00,16.82,16.86,16.82,16.83,367700.0,6.501,6.5165,6.501,6.5049,367700.0
2014-08-18 15:40:00,16.83,16.84,16.82,16.83,346500.0,6.5049,6.5088,6.501,6.5049,346500.0
2014-08-18 15:45:00,16.84,16.87,16.83,16.87,290300.0,6.5088,6.5204,6.5049,6.5204,290300.0
2014-08-18 15:50:00,16.87,16.87,16.83,16.87,668600.0,6.5204,6.5204,6.5049,6.5204,668600.0
2014-08-18 15:55:00,16.87,16.87,16.85,16.86,807400.0,6.5204,6.5204,6.5126,6.5165,807400.0
2014-08-19 09:30:00,16.84,16.99,16.82,16.99,394600.0,6.5088,6.5667,6.501,6.5667,394600.0
2014-08-19 09:35:00,16.99,17.04,16.99,17.01,396700.0,6.5667,6.5861,6.5667,6.5745,396700.0
2014-08-19 09:40:00,17.02,17.03,16.93,16.97,257000.0,6.5783,6.5822,6.5436,6.559,257000.0
2014-08-19 09:45:00,16.96,17.05,16.94,17.05,555600.0,6.5552,6.5899,6.5474,6.5899,555600.0
2014-08-19 09:50:00,17.05,17.1,17.01,17.08,510700.0,6.5899,6.6093,6.5745,6.6015,510700.0
2014-08-19 09:55:00,17.08,17.17,17.07,17.16,810700.0,6.6015,6.6363,6.5977,6.6325,810700.0
2014-08-19 10:00:00,17.15,17.17,17.14,17.16,392400.0,6.6286,6.6363,6.6247,6.6325,392400.0
2014-08-19 10:05:00,17.16,17.17,17.14,17.15,318000.0,6.6325,6.6363,6.6247,6.6286,318000.0
2014-08-19 10:10:00,17.14,17.15,17.11,17.13,233800.0,6.6247,6.6286,6.6131,6.6209,233800.0
2014-08-19 10:15:00,17.13,17.18,17.13,17.17,488100.0,6.6209,6.6402,6.6209,6.6363,488100.0
2014-08-19 10:20:00,17.16,17.27,17.16,17.21,780300.0,6.6325,6.675,6.6325,6.6518,780300.0
2014-08-19 10:25:00,17.21,17.24,17.2,17.22,213500.0,6.6518,6.6634,6.6479,6.6556,213500.0
2014-08-19 10:30:00,17.23,17.23,17.16,17.21,483200.0,6.6595,6.6595,6.6325,6.6518,483200.0
2014-08-19 10:35:00,17.21,17.25,17.2,17.23,334800.0,6.6518,6.6672,6.6479,6.6595,334800.0
2014-08-19 10:40:00,17.23,17.24,17.18,17.19,99800.0,6.6595,6.6634,6.6402,6.644,99800.0
2014-08-19 10:45:00,17.19,17.2,17.11,17.11,351300.0,6.644,6.6479,6.6131,6.6131,351300.0
2014-08-19 10:50:00,17.11,17.17,17.09,17.12,173700.0,6.6131,6.6363,6.6054,6.617,173700.0
2014-08-19 10:55:00,17.12,17.19,17.12,17.19,202800.0,6.617,6.644,6.617,6.644,202800.0
2014-08-19 11:00:00,17.18,17.21,17.17,17.19,103600.0,6.6402,6.6518,6.6363,6.644,103600.0
2014-08-19 11:05:00,17.19,17.2,17.17,17.18,106400.0,6.644,6.6479,6.6363,6.6402,106400.0
2014-08-19 11:10:00,17.18,17.18,17.14,17.14,167100.0,6.6402,6.6402,6.6247,6.6247,167100.0
2014-08-19 11:15:00,17.15,17.16,17.12,17.12,122800.0,6.6286,6.6325,6.617,6.617,122800.0
2014-08-19 11:20:00,17.12,17.14,17.11,17.11,39900.0,6.617,6.6247,6.6131,6.6131,39900.0
2014-08-19 11:25:00,17.1,17.16,17.1,17.16,133200.0,6.6093,6.6325,6.6093,6.6325,133200.0
2014-08-19 11:30:00,17.16,17.19,17.13,17.13,324300.0,6.6325,6.644,6.6209,6.6209,324300.0
2014-08-19 11:35:00,17.13,17.15,17.11,17.13,144100.0,6.6209,6.6286,6.6131,6.6209,144100.0
2014-08-19 11:40:00,17.12,17.13,17.1,17.12,147100.0,6.617,6.6209,6.6093,6.617,147100.0
2014-08-19 11:45:00,17.11,17.15,17.11,17.14,72300.0,6.6131,6.6286,6.6131,6.6247,72300.0
2014-08-19 11:50:00,17.14,17.2,17.13,17.2,104600.0,6.6247,6.6479,6.6209,6.6479,104600.0
2014-08-19 11:55:00,17.19,17.21,17.16,17.19,82600.0,6.644,6.6518,6.6325,6.644,82600.0
2014-08-19 12:00:00,17.19,17.2,17.17,17.2,118100.0,6.644,6.6479,6.6363,6.6479,118100.0
2014-08-19 12:05:00,17.2,17.2,17.17,17.19,64600.0,6.6479,6.6479,6.6363,6.644,64600.0
2014-08-19 12:10:00,17.19,17.22,17.18,17.22,133900.0,6.644,6.6556,6.6402,6.6556,133900.0
2014-08-19 12:15:00,17.22,17.26,17.2,17.26,535800.0,6.6556,6.6711,6.6479,6.6711,535800.0
2014-08-19 12:20:00,17.26,17.28,17.25,17.28,886900.0,6.6711,6.6788,6.6672,6.6788,886900.0
2014-08-19 12:25:00,17.28,17.3,17.27,17.29,113200.0,6.6788,6.6866,6.675,6.6827,113200.0
2014-08-19 12:30:00,17.29,17.3,17.25,17.29,177400.0,6.6827,6.6866,6.6672,6.6827,177400.0
2014-08-19 12:35:00,17.29,17.3,17.27,17.3,120100.0,6.6827,6.6866,6.675,6.6866,120100.0
2014-08-19 12:40:00,17.3,17.33,17.3,17.33,358900.0,6.6866,6.6982,6.6866,6.6982,358900.0
2014-08-19 12:45:00,17.32,17.33,17.3,17.32,214800.0,6.6943,6.6982,6.6866,6.6943,214800.0
2014-08-19 12:50:00,17.32,17.35,17.32,17.35,98500.0,6.6943,6.7059,6.6943,6.7059,98500.0
2014-08-19 12:55:00,17.35,17.4,17.35,17.4,425000.0,6.7059,6.7252,6.7059,6.7252,425000.0
2014-08-19 13:00:00,17.4,17.41,17.35,17.35,292000.0,6.7252,6.7291,6.7059,6.7059,292000.0
2014-08-19 13:05:00,17.35,17.38,17.33,17.38,255600.0,6.7059,6.7175,6.6982,6.7175,255600.0
2014-08-19 13:10:00,17.38,17.39,17.37,17.37,105800.0,6.7175,6.7213,6.7136,6.7136,105800.0
2014-08-19 13:15:00,17.38,17.39,17.35,17.35,69900.0,6.7175,6.7213,6.7059,6.7059,69900.0
2014-08-19 13:20:00,17.36,17.37,17.34,17.35,165400.0,6.7098,6.7136,6.702,6.7059,165400.0
2014-08-19 13:25:00,17.36,17.37,17.32,17.36,344200.0,6.7098,6.7136,6.6943,6.7098,344200.0
2014-08-19 13:30:00,17.36,17.38,17.34,17.36,179700.0,6.7098,6.7175,6.702,6.7098,179700.0
2014-08-19 13:35:00,17.36,17.39,17.35,17.38,90500.0,6.7098,6.7213,6.7059,6.7175,90500.0
2014-08-19 13:40:00,17.38,17.41,17.38,17.4,154500.0,6.7175,6.7291,6.7175,6.7252,154500.0
2014-08-19 13:45:00,17.39,17.41,17.37,17.4,105200.0,6.7213,6.7291,6.7136,6.7252,105200.0
2014-08-19 13:50:00,17.4,17.4,17.37,17.38,237400.0,6.7252,6.7252,6.7136,6.7175,237400.0
2014-08-19 13:55:00,17.38,17.4,17.35,17.35,153100.0,6.7175,6.7252,6.7059,6.7059,153100.0
2014-08-19 14:00:00,17.35,17.4,17.35,17.39,200100.0,6.7059,6.7252,6.7059,6.7213,200100.0
2014-08-19 14:05:00,17.39,17.42,17.37,17.42,298600.0,6.7213,6.7329,6.7136,6.7329,298600.0
2014-08-19 14:10:00,17.42,17.44,17.41,17.43,240700.0,6.7329,6.7407,6.7291,6.7368,240700.0
2014-08-19 14:15:00,17.43,17.46,17.43,17.46,270200.0,6.7368,6.7484,6.7368,6.7484,270200.0
2014-08-19 14:20:00,17.46,17.46,17.44,17.45,167300.0,6.7484,6.7484,6.7407,6.7445,167300.0
2014-08-19 14:25:00,17.46,17.47,17.44,17.46,262500.0,6.7484,6.7523,6.7407,6.7484,262500.0
2014-08-19 14:30:00,17.46,17.47,17.45,17.46,254500.0,6.7484,6.7523,6.7445,6.7484,254500.0
2014-08-19 14:35:00,17.46,17.46,17.43,17.46,147300.0,6.7484,6.7484,6.7368,6.7484,147300.0
2014-08-19 14:40:00,17.45,17.46,17.41,17.42,170200.0,6.7445,6.7484,6.7291,6.7329,170200.0
2014-08-19 14:45:00,17.42,17.42,17.38,17.39,66000.0,6.7329,6.7329,6.7175,6.7213,66000.0
2014-08-19 14:50:00,17.39,17.4,17.35,17.38,253400.0,6.7213,6.7252,6.7059,6.7175,253400.0
2014-08-19 14:55:00,17.38,17.39,17.36,17.37,128300.0,6.7175,6.7213,6.7098,6.7136,128300.0
2014-08-19 15:00:00,17.36,17.37,17.31,17.35,342500.0,6.7098,6.7136,6.6904,6.7059,342500.0
2014-08-19 15:05:00,17.35,17.37,17.34,17.34,159700.0,6.7059,6.7136,6.702,6.702,159700.0
2014-08-19 15:10:00,17.34,17.35,17.32,17.34,93300.0,6.702,6.7059,6.6943,6.702,93300.0
2014-08-19 15:15:00,17.34,17.34,17.3,17.31,139000.0,6.702,6.702,6.6866,6.6904,139000.0
2014-08-19 15:20:00,17.3,17.33,17.27,17.31,295700.0,6.6866,6.6982,6.675,6.6904,295700.0
2014-08-19 15:25:00,17.31,17.33,17.29,17.29,138100.0,6.6904,6.6982,6.6827,6.6827,138100.0
2014-08-19 15:30:00,17.3,17.31,17.29,17.29,180700.0,6.6866,6.6904,6.6827,6.6827,180700.0
2014-08-19 15:35:00,17.3,17.31,17.27,17.28,318400.0,6.6866,6.6904,6.675,6.6788,318400.0
2014-08-19 15:40:00,17.28,17.33,17.28,17.31,649700.0,6.6788,6.6982,6.6788,6.6904,649700.0
2014-08-19 15:45:00,17.32,17.34,17.31,17.34,451100.0,6.6943,6.702,6.6904,6.702,451100.0
2014-08-19 15:50:00,17.34,17.41,17.33,17.39,1500600.0,6.702,6.7291,6.6982,6.7213,1500600.0
2014-08-19 15:55:00,17.39,17.47,17.39,17.45,2588100.0,6.7213,6.7523,6.7213,6.7445,2588100.0
2014-08-20 09:30:00,17.36,17.44,17.34,17.42,459300.0,6.7098,6.7407,6.702,6.7329,459300.0
2014-08-20 09:35:00,17.43,17.48,17.38,17.46,513400.0,6.7368,6.7561,6.7175,6.7484,513400.0
2014-08-20 09:40:00,17.46,17.53,17.43,17.51,1076100.0,6.7484,6.7755,6.7368,6.7677,1076100.0
2014-08-20 09:45:00,17.52,17.56,17.51,17.54,329800.0,6.7716,6.7871,6.7677,6.7793,329800.0
2014-08-20 09:50:00,17.54,17.62,17.54,17.6,331900.0,6.7793,6.8102,6.7793,6.8025,331900.0
2014-08-20 09:55:00,17.6,17.6,17.55,17.58,233600.0,6.8025,6.8025,6.7832,6.7948,233600.0
2014-08-20 10:00:00,17.57,17.63,17.56,17.59,729400.0,6.7909,6.8141,6.7871,6.7986,729400.0
2014-08-20 10:05:00,17.59,17.67,17.59,17.63,378400.0,6.7986,6.8296,6.7986,6.8141,378400.0
2014-08-20 10:10:00,17.64,17.71,17.64,17.64,521400.0,6.818,6.845,6.818,6.818,521400.0
2014-08-20 10:15:00,17.64,17.66,17.61,17.65,472300.0,6.818,6.8257,6.8064,6.8218,472300.0
2014-08-20 10:20:00,17.66,17.71,17.65,17.68,326600.0,6.8257,6.845,6.8218,6.8334,326600.0
2014-08-20 10:25:00,17.69,17.7,17.66,17.7,324400.0,6.8373,6.8412,6.8257,6.8412,324400.0
2014-08-20 10:30:00,17.69,17.82,17.69,17.8,716700.0,6.8373,6.8875,6.8373,6.8798,716700.0
2014-08-20 10:35:00,17.8,17.81,17.75,17.76,615400.0,6.8798,6.8837,6.8605,6.8644,615400.0
2014-08-20 10:40:00,17.76,17.76,17.72,17.74,301300.0,6.8644,6.8644,6.8489,6.8566,301300.0
2014-08-20 10:45:00,17.74,17.85,17.73,17.83,539800.0,6.8566,6.8991,6.8528,6.8914,539800.0
2014-08-20 10:50:00,17.83,17.84,17.77,17.83,205600.0,6.8914,6.8953,6.8682,6.8914,205600.0
2014-08-20 10:55:00,17.83,17.83,17.78,17.79,333100.0,6.8914,6.8914,6.8721,6.876,333100.0
2014-08-20 11:00:00,17.79,17.81,17.79,17.8,186000.0,6.876,6.8837,6.876,6.8798,186000.0
2014-08-20 11:05:00,17.8,17.8,17.74,17.76,313500.0,6.8798,6.8798,6.8566,6.8644,313500.0
2014-08-20 11:10:00,17.75,17.79,17.74,17.78,158700.0,6.8605,6.876,6.8566,6.8721,158700.0
2014-08-20 11:15:00,17.78,17.79,17.74,17.76,117600.0,6.8721,6.876,6.8566,6.8644,117600.0
2014-08-20 11:20:00,17.76,17.77,17.71,17.74,137200.0,6.8644,6.8682,6.845,6.8566,137200.0
2014-08-20 11:25:00,17.74,17.74,17.69,17.73,198100.0,6.8566,6.8566,6.8373,6.8528,198100.0
2014-08-20 11:30:00,17.73,17.75,17.71,17.71,187200.0,6.8528,6.8605,6.845,6.845,187200.0
2014-08-20 11:35:00,17.71,17.71,17.68,17.71,159100.0,6.845,6.845,6.8334,6.845,159100.0
2014-08-20 11:40:00,17.71,17.75,17.7,17.73,205000.0,6.845,6.8605,6.8412,6.8528,205000.0
2014-08-20 11:45:00,17.73,17.77,17.72,17.77,199400.0,6.8528,6.8682,6.8489,6.8682,199400.0
2014-08-20 11:50:00,17.76,17.77,17.71,17.72,163400.0,6.8644,6.8682,6.845,6.8489,163400.0
2014-08-20 11:55:00,17.72,17.73,17.7,17.7,102000.0,6.8489,6.8528,6.8412,6.8412,102000.0
2014-08-20 12:00:00,17.7,17.71,17.6,17.61,207200.0,6.8412,6.845,6.8025,6.8064,207200.0
2014-08-20 12:05:00,17.61,17.64,17.6,17.62,274800.0,6.8064,6.818,6.8025,6.8102,274800.0
2014-08-20 12:10:00,17.63,17.66,17.62,17.65,144200.0,6.8141,6.8257,6.8102,6.8218,144200.0
2014-08-20 12:15:00,17.65,17.69,17.65,17.66,112100.0,6.8218,6.8373,6.8218,6.8257,112100.0
2014-08-20 12:20:00,17.67,17.67,17.64,17.65,54600.0,6.8296,6.8296,6.818,6.8218,54600.0
2014-08-20 12:25:00,17.65,17.67,17.65,17.66,86300.0,6.8218,6.8296,6.8218,6.8257,86300.0
2014-08-20 12:30:00,17.66,17.68,17.64,17.64,133900.0,6.8257,6.8334,6.818,6.818,133900.0
2014-08-20 12:35:00,17.64,17.65,17.61,17.62,398300.0,6.818,6.8218,6.8064,6.8102,398300.0
2014-08-20 12:40:00,17.61,17.64,17.61,17.63,155100.0,6.8064,6.818,6.8064,6.8141,155100.0
2014-08-20 12:45:00,17.62,17.66,17.62,17.64,142500.0,6.8102,6.8257,6.8102,6.818,142500.0
2014-08-20 12:50:00,17.65,17.7,17.64,17.69,438200.0,6.8218,6.8412,6.818,6.8373,438200.0
2014-08-20 12:55:00,17.69,17.7,17.66,17.68,130100.0,6.8373,6.8412,6.8257,6.8334,130100.0
2014-08-20 13:00:00,17.69,17.75,17.68,17.75,488600.0,6.8373,6.8605,6.8334,6.8605,488600.0
2014-08-20 13:05:00,17.75,17.75,17.72,17.72,242800.0,6.8605,6.8605,6.8489,6.8489,242800.0
2014-08-20 13:10:00,17.73,17.75,17.71,17.72,67700.0,6.8528,6.8605,6.845,6.8489,67700.0
2014-08-20 13:15:00,17.73,17.76,17.72,17.74,156800.0,6.8528,6.8644,6.8489,6.8566,156800.0
2014-08-20 13:20:00,17.74,17.76,17.74,17.75,117500.0,6.8566,6.8644,6.8566,6.8605,117500.0
2014-08-20 13:25:00,17.75,17.75,17.72,17.72,141600.0,6.8605,6.8605,6.8489,6.8489,141600.0
2014-08-20 13:30:00,17.72,17.73,17.69,17.7,209800.0,6.8489,6.8528,6.8373,6.8412,209800.0
2014-08-20 13:35:00,17.7,17.7,17.67,17.69,224600.0,6.8412,6.8412,6.8296,6.8373,224600.0
2014-08-20 13:40:00,17.69,17.69,17.67,17.67,64400.0,6.8373,6.8373,6.8296,6.8296,64400.0
2014-08-20 13:45:00,17.68,17.68,17.63,17.65,139400.0,6.8334,6.8334,6.8141,6.8218,139400.0
2014-08-20 13:50:00,17.66,17.66,17.6,17.6,150400.0,6.8257,6.8257,6.8025,6.8025,150400.0
2014-08-20 13:55:00,17.61,17.66,17.6,17.64,132300.0,6.8064,6.8257,6.8025,6.818,132300.0
2014-08-20 14:00:00,17.65,17.65,17.55,17.55,304700.0,6.8218,6.8218,6.7832,6.7832,304700.0
2014-08-20 14:05:00,17.55,17.56,17.48,17.55,462300.0,6.7832,6.7871,6.7561,6.7832,462300.0
2014-08-20 14:10:00,17.56,17.59,17.5,17.52,306100.0,6.7871,6.7986,6.7639,6.7716,306100.0
2014-08-20 14:15:00,17.5,17.52,17.48,17.48,216400.0,6.7639,6.7716,6.7561,6.7561,216400.0
2014-08-20 14:20:00,17.49,17.58,17.48,17.55,209900.0,6.76,6.7948,6.7561,6.7832,209900.0
2014-08-20 14:25:00,17.55,17.57,17.54,17.56,119700.0,6.7832,6.7909,6.7793,6.7871,119700.0
2014-08-20 14:30:00,17.56,17.62,17.55,17.61,149000.0,6.7871,6.8102,6.7832,6.8064,149000.0
2014-08-20 14:35:00,17.62,17.63,17.6,17.62,193400.0,6.8102,6.8141,6.8025,6.8102,193400.0
2014-08-20 14:40:00,17.62,17.64,17.61,17.63,217000.0,6.8102,6.818,6.8064,6.8141,217000.0
2014-08-20 14:45:00,17.63,17.68,17.63,17.65,259200.0,6.8141,6.8334,6.8141,6.8218,259200.0
2014-08-20 14:50:00,17.65,17.66,17.62,17.64,146400.0,6.8218,6.8257,6.8102,6.818,146400.0
2014-08-20 14:55:00,17.64,17.64,17.61,17.64,250500.0,6.818,6.818,6.8064,6.818,250500.0
2014-08-20 15:00:00,17.64,17.71,17.64,17.7,392000.0,6.818,6.845,6.818,6.8412,392000.0
2014-08-20 15:05:00,17.71,17.75,17.7,17.73,398200.0,6.845,6.8605,6.8412,6.8528,398200.0
2014-08-20 15:10:00,17.73,17.73,17.71,17.71,163700.0,6.8528,6.8528,6.845,6.845,163700.0
2014-08-20 15:15:00,17.71,17.75,17.7,17.75,230800.0,6.845,6.8605,6.8412,6.8605,230800.0
2014-08-20 15:20:00,17.75,17.76,17.73,17.74,357200.0,6.8605,6.8644,6.8528,6.8566,357200.0
2014-08-20 15:25:00,17.74,17.75,17.67,17.68,231800.0,6.8566,6.8605,6.8296,6.8334,231800.0
2014-08-20 15:30:00,17.68,17.71,17.68,17.7,190900.0,6.8334,6.845,6.8334,6.8412,190900.0
2014-08-20 15:35:00,17.7,17.76,17.7,17.75,435800.0,6.8412,6.8644,6.8412,6.8605,435800.0
2014-08-20 15:40:00,17.74,17.75,17.72,17.72,292400.0,6.8566,6.8605,6.8489,6.8489,292400.0
2014-08-20 15:45:00,17.72,17.75,17.71,17.74,489300.0,6.8489,6.8605,6.845,6.8566,489300.0
2014-08-20 15:50:00,17.74,17.76,17.7,17.7,1149500.0,6.8566,6.8644,6.8412,6.8412,1149500.0
2014-08-20 15:55:00,17.71,17.71,17.67,17.68,842500.0,6.845,6.845,6.8296,6.8334,842500.0
2014-08-21 09:30:00,17.88,17.89,17.72,17.72,944400.0,6.9107,6.9146,6.8489,6.8489,944400.0
2014-08-21 09:35:00,17.73,17.76,17.7,17.73,1024600.0,6.8528,6.8644,6.8412,6.8528,1024600.0
2014-08-21 09:40:00,17.72,17.79,17.7,17.77,562100.0,6.8489,6.876,6.8412,6.8682,562100.0
2014-08-21 09:45:00,17.77,17.82,17.77,17.78,489400.0,6.8682,6.8875,6.8682,6.8721,489400.0
2014-08-21 09:50:00,17.79,17.85,17.78,17.83,301200.0,6.876,6.8991,6.8721,6.8914,301200.0
2014-08-21 09:55:00,17.83,17.83,17.79,17.79,226900.0,6.8914,6.8914,6.876,6.876,226900.0
2014-08-21 10:00:00,17.79,17.8,17.71,17.73,255300.0,6.876,6.8798,6.845,6.8528,255300.0
2014-08-21 10:05:00,17.73,17.79,17.72,17.76,236900.0,6.8528,6.876,6.8489,6.8644,236900.0
2014-08-21 10:10:00,17.76,17.77,17.7,17.72,163100.0,6.8644,6.8682,6.8412,6.8489,163100.0
2014-08-21 10:15:00,17.73,17.73,17.67,17.71,259800.0,6.8528,6.8528,6.8296,6.845,259800.0
2014-08-21 10:20:00,17.71,17.75,17.68,17.68,126000.0,6.845,6.8605,6.8334,6.8334,126000.0
2014-08-21 10:25:00,17.68,17.7,17.63,17.67,221700.0,6.8334,6.8412,6.8141,6.8296,221700.0
2014-08-21 10:30:00,17.66,17.66,17.62,17.65,252400.0,6.8257,6.8257,6.8102,6.8218,252400.0
2014-08-21 10:35:00,17.65,17.75,17.65,17.71,181100.0,6.8218,6.8605,6.8218,6.845,181100.0
2014-08-21 10:40:00,17.71,17.72,17.66,17.68,250200.0,6.845,6.8489,6.8257,6.8334,250200.0
2014-08-21 10:45:00,17.67,17.71,17.67,17.7,133200.0,6.8296,6.845,6.8296,6.8412,133200.0
2014-08-21 10:50:00,17.7,17.74,17.68,17.69,184500.0,6.8412,6.8566,6.8334,6.8373,184500.0
2014-08-21 10:55:00,17.69,17.71,17.63,17.69,339300.0,6.8373,6.845,6.8141,6.8373,339300.0
2014-08-21 11:00:00,17.69,17.76,17.68,17.73,224100.0,6.8373,6.8644,6.8334,6.8528,224100.0
2014-08-21 11:05:00,17.73,17.76,17.71,17.73,131000.0,6.8528,6.8644,6.845,6.8528,131000.0
2014-08-21 11:10:00,17.73,17.74,17.71,17.71,85400.0,6.8528,6.8566,6.845,6.845,85400.0
2014-08-21 11:15:00,17.71,17.73,17.69,17.69,180900.0,6.845,6.8528,6.8373,6.8373,180900.0
2014-08-21 11:20:00,17.69,17.7,17.64,17.64,91100.0,6.8373,6.8412,6.818,6.818,91100.0
2014-08-21 11:25:00,17.64,17.68,17.64,17.66,81500.0,6.818,6.8334,6.818,6.8257,81500.0
2014-08-21 11:30:00,17.65,17.66,17.59,17.64,291300.0,6.8218,6.8257,6.7986,6.818,291300.0
2014-08-21 11:35:00,17.64,17.65,17.6,17.61,133800.0,6.818,6.8218,6.8025,6.8064,133800.0
2014-08-21 11:40:00,17.62,17.63,17.6,17.61,63800.0,6.8102,6.8141,6.8025,6.8064,63800.0
2014-08-21 11:45:00,17.61,17.64,17.6,17.63,71100.0,6.8064,6.818,6.8025,6.8141,71100.0
2014-08-21 11:50:00,17.62,17.68,17.61,17.66,229600.0,6.8102,6.8334,6.8064,6.8257,229600.0
2014-08-21 11:55:00,17.65,17.67,17.64,17.66,147300.0,6.8218,6.8296,6.818,6.8257,147300.0
2014-08-21 12:00:00,17.66,17.72,17.66,17.7,201900.0,6.8257,6.8489,6.8257,6.8412,201900.0
2014-08-21 12:05:00,17.7,17.71,17.66,17.66,228100.0,6.8412,6.845,6.8257,6.8257,228100.0
2014-08-21 12:10:00,17.66,17.69,17.66,17.67,140700.0,6.8257,6.8373,6.8257,6.8296,140700.0
2014-08-21 12:15:00,17.67,17.7,17.67,17.69,85900.0,6.8296,6.8412,6.8296,6.8373,85900.0
2014-08-21 12:20:00,17.69,17.71,17.68,17.68,56500.0,6.8373,6.845,6.8334,6.8334,56500.0
2014-08-21 12:25:00,17.68,17.69,17.65,17.68,100200.0,6.8334,6.8373,6.8218,6.8334,100200.0
2014-08-21 12:30:00,17.68,17.7,17.64,17.65,93500.0,6.8334,6.8412,6.818,6.8218,93500.0
2014-08-21 12:35:00,17.65,17.67,17.65,17.66,14600.0,6.8218,6.8296,6.8218,6.8257,14600.0
2014-08-21 12:40:00,17.67,17.67,17.64,17.64,32700.0,6.8296,6.8296,6.818,6.818,32700.0
2014-08-21 12:45:00,17.64,17.67,17.62,17.64,182400.0,6.818,6.8296,6.8102,6.818,182400.0
2014-08-21 12:50:00,17.64,17.64,17.61,17.61,83800.0,6.818,6.818,6.8064,6.8064,83800.0
2014-08-21 12:55:00,17.62,17.62,17.56,17.57,100900.0,6.8102,6.8102,6.7871,6.7909,100900.0
2014-08-21 13:00:00,17.56,17.57,17.53,17.55,279700.0,6.7871,6.7909,6.7755,6.7832,279700.0
2014-08-21 13:05:00,17.55,17.57,17.54,17.56,49000.0,6.7832,6.7909,6.7793,6.7871,49000.0
2014-08-21 13:10:00,17.56,17.62,17.55,17.61,90100.0,6.7871,6.8102,6.7832,6.8064,90100.0
2014-08-21 13:15:00,17.61,17.64,17.6,17.62,92000.0,6.8064,6.818,6.8025,6.8102,92000.0
2014-08-21 13:20:00,17.63,17.63,17.61,17.62,73200.0,6.8141,6.8141,6.8064,6.8102,73200.0
2014-08-21 13:25:00,17.61,17.66,17.61,17.64,65000.0,6.8064,6.8257,6.8064,6.818,65000.0
2014-08-21 13:30:00,17.64,17.66,17.62,17.62,130000.0,6.818,6.8257,6.8102,6.8102,130000.0
2014-08-21 13:35:00,17.62,17.64,17.61,17.61,67600.0,6.8102,6.818,6.8064,6.8064,67600.0
2014-08-21 13:40:00,17.61,17.69,17.61,17.66,243400.0,6.8064,6.8373,6.8064,6.8257,243400.0
2014-08-21 13:45:00,17.66,17.69,17.65,17.67,286900.0,6.8257,6.8373,6.8218,6.8296,286900.0
2014-08-21 13:50:00,17.66,17.69,17.65,17.68,143000.0,6.8257,6.8373,6.8218,6.8334,143000.0
2014-08-21 13:55:00,17.68,17.71,17.68,17.71,87900.0,6.8334,6.845,6.8334,6.845,87900.0
2014-08-21 14:00:00,17.7,17.73,17.68,17.69,182100.0,6.8412,6.8528,6.8334,6.8373,182100.0
2014-08-21 14:05:00,17.69,17.71,17.68,17.7,47500.0,6.8373,6.845,6.8334,6.8412,47500.0
2014-08-21 14:10:00,17.7,17.74,17.7,17.73,204500.0,6.8412,6.8566,6.8412,6.8528,204500.0
2014-08-21 14:15:00,17.72,17.73,17.71,17.72,56700.0,6.8489,6.8528,6.845,6.8489,56700.0
2014-08-21 14:20:00,17.71,17.76,17.7,17.73,285000.0,6.845,6.8644,6.8412,6.8528,285000.0
2014-08-21 14:25:00,17.73,17.75,17.68,17.68,116900.0,6.8528,6.8605,6.8334,6.8334,116900.0
2014-08-21 14:30:00,17.68,17.71,17.68,17.7,80500.0,6.8334,6.845,6.8334,6.8412,80500.0
2014-08-21 14:35:00,17.71,17.73,17.71,17.72,57800.0,6.845,6.8528,6.845,6.8489,57800.0
2014-08-21 14:40:00,17.73,17.73,17.71,17.71,64500.0,6.8528,6.8528,6.845,6.845,64500.0
2014-08-21 14:45:00,17.71,17.73,17.66,17.66,159000.0,6.845,6.8528,6.8257,6.8257,159000.0
2014-08-21 14:50:00,17.66,17.68,17.63,17.63,149000.0,6.8257,6.8334,6.8141,6.8141,149000.0
2014-08-21 14:55:00,17.63,17.67,17.62,17.67,214400.0,6.8141,6.8296,6.8102,6.8296,214400.0
2014-08-21 15:00:00,17.67,17.69,17.66,17.68,168900.0,6.8296,6.8373,6.8257,6.8334,168900.0
2014-08-21 15:05:00,17.68,17.71,17.66,17.71,528500.0,6.8334,6.845,6.8257,6.845,528500.0
2014-08-21 15:10:00,17.7,17.76,17.7,17.76,162300.0,6.8412,6.8644,6.8412,6.8644,162300.0
2014-08-21 15:15:00,17.76,17.76,17.72,17.73,309300.0,6.8644,6.8644,6.8489,6.8528,309300.0
2014-08-21 15:20:00,17.73,17.75,17.72,17.74,237600.0,6.8528,6.8605,6.8489,6.8566,237600.0
2014-08-21 15:25:00,17.74,17.75,17.72,17.75,219200.0,6.8566,6.8605,6.8489,6.8605,219200.0
2014-08-21 15:30:00,17.74,17.77,17.73,17.77,302700.0,6.8566,6.8682,6.8528,6.8682,302700.0
2014-08-21 15:35:00,17.76,17.76,17.73,17.73,226400.0,6.8644,6.8644,6.8528,6.8528,226400.0
2014-08-21 15:40:00,17.72,17.76,17.72,17.73,232800.0,6.8489,6.8644,6.8489,6.8528,232800.0
2014-08-21 15:45:00,17.73,17.74,17.71,17.72,404000.0,6.8528,6.8566,6.845,6.8489,404000.0
2014-08-21 15:50:00,17.72,17.74,17.71,17.73,338700.0,6.8489,6.8566,6.845,6.8528,338700.0
2014-08-21 15:55:00,17.73,17.74,17.71,17.72,743400.0,6.8528,6.8566,6.845,6.8489,743400.0
2014-08-22 09:30:00,17.52,17.54,17.44,17.46,485300.0,6.7716,6.7793,6.7407,6.7484,485300.0
2014-08-22 09:35:00,17.45,17.47,17.35,17.41,261200.0,6.7445,6.7523,6.7059,6.7291,261200.0
2014-08-22 09:40:00,17.4,17.41,17.34,17.37,306900.0,6.7252,6.7291,6.702,6.7136,306900.0
2014-08-22 09:45:00,17.37,17.44,17.37,17.37,136800.0,6.7136,6.7407,6.7136,6.7136,136800.0
2014-08-22 09:50:00,17.37,17.41,17.36,17.36,170700.0,6.7136,6.7291,6.7098,6.7098,170700.0
2014-08-22 09:55:00,17.36,17.42,17.35,17.39,287100.0,6.7098,6.7329,6.7059,6.7213,287100.0
2014-08-22 10:00:00,17.39,17.47,17.37,17.39,362800.0,6.7213,6.7523,6.7136,6.7213,362800.0
2014-08-22 10:05:00,17.4,17.46,17.38,17.46,183100.0,6.7252,6.7484,6.7175,6.7484,183100.0
2014-08-22 10:10:00,17.46,17.51,17.43,17.47,181600.0,6.7484,6.7677,6.7368,6.7523,181600.0
2014-08-22 10:15:00,17.47,17.5,17.43,17.49,324200.0,6.7523,6.7639,6.7368,6.76,324200.0
2014-08-22 10:20:00,17.49,17.5,17.43,17.45,123900.0,6.76,6.7639,6.7368,6.7445,123900.0
2014-08-22 10:25:00,17.45,17.47,17.43,17.46,126500.0,6.7445,6.7523,6.7368,6.7484,126500.0
2014-08-22 10:30:00,17.46,17.47,17.41,17.41,114000.0,6.7484,6.7523,6.7291,6.7291,114000.0
2014-08-22 10:35:00,17.42,17.42,17.34,17.36,339700.0,6.7329,6.7329,6.702,6.7098,339700.0
2014-08-22 10:40:00,17.36,17.38,17.3,17.33,415700.0,6.7098,6.7175,6.6866,6.6982,415700.0
2014-08-22 10:45:00,17.33,17.33,17.27,17.3,476500.0,6.6982,6.6982,6.675,6.6866,476500.0
2014-08-22 10:50:00,17.32,17.33,17.21,17.23,476600.0,6.6943,6.6982,6.6518,6.6595,476600.0
2014-08-22 10:55:00,17.22,17.22,17.16,17.18,533500.0,6.6556,6.6556,6.6325,6.6402,533500.0
2014-08-22 11:00:00,17.18,17.25,17.17,17.25,174600.0,6.6402,6.6672,6.6363,6.6672,174600.0
2014-08-22 11:05:00,17.25,17.29,17.22,17.27,197000.0,6.6672,6.6827,6.6556,6.675,197000.0
2014-08-22 11:10:00,17.28,17.29,17.25,17.27,213400.0,6.6788,6.6827,6.6672,6.675,213400.0
2014-08-22 11:15:00,17.27,17.27,17.23,17.26,170400.0,6.675,6.675,6.6595,6.6711,170400.0
2014-08-22 11:20:00,17.26,17.27,17.23,17.27,225800.0,6.6711,6.675,6.6595,6.675,225800.0
2014-08-22 11:25:00,17.27,17.29,17.26,17.29,98900.0,6.675,6.6827,6.6711,6.6827,98900.0
2014-08-22 11:30:00,17.29,17.32,17.28,17.29,167600.0,6.6827,6.6943,6.6788,6.6827,167600.0
2014-08-22 11:35:00,17.3,17.3,17.25,17.27,154500.0,6.6866,6.6866,6.6672,6.675,154500.0
2014-08-22 11:40:00,17.28,17.29,17.23,17.23,157300.0,6.6788,6.6827,6.6595,6.6595,157300.0
2014-08-22 11:45:00,17.23,17.24,17.22,17.22,242800.0,6.6595,6.6634,6.6556,6.6556,242800.0
2014-08-22 11:50:00,17.23,17.23,17.2,17.2,372400.0,6.6595,6.6595,6.6479,6.6479,372400.0
2014-08-22 11:55:00,17.2,17.21,17.19,17.19,201600.0,6.6479,6.6518,6.644,6.644,201600.0
2014-08-22 12:00:00,17.19,17.22,17.18,17.18,252300.0,6.644,6.6556,6.6402,6.6402,252300.0
2014-08-22 12:05:00,17.18,17.2,17.17,17.18,143000.0,6.6402,6.6479,6.6363,6.6402,143000.0
2014-08-22 12:10:00,17.18,17.21,17.17,17.18,134600.0,6.6402,6.6518,6.6363,6.6402,134600.0
2014-08-22 12:15:00,17.18,17.18,17.14,17.15,327200.0,6.6402,6.6402,6.6247,6.6286,327200.0
2014-08-22 12:20:00,17.14,17.18,17.13,17.18,175600.0,6.6247,6.6402,6.6209,6.6402,175600.0
2014-08-22 12:25:00,17.18,17.2,17.16,17.19,117000.0,6.6402,6.6479,6.6325,6.644,117000.0
2014-08-22 12:30:00,17.19,17.21,17.17,17.18,218900.0,6.644,6.6518,6.6363,6.6402,218900.0
2014-08-22 12:35:00,17.18,17.18,17.16,17.17,90200.0,6.6402,6.6402,6.6325,6.6363,90200.0
2014-08-22 12:40:00,17.17,17.17,17.14,17.15,207500.0,6.6363,6.6363,6.6247,6.6286,207500.0
2014-08-22 12:45:00,17.15,17.2,17.14,17.2,194400.0,6.6286,6.6479,6.6247,6.6479,194400.0
2014-08-22 12:50:00,17.2,17.21,17.17,17.17,92200.0,6.6479,6.6518,6.6363,6.6363,92200.0
2014-08-22 12:55:00,17.17,17.19,17.16,17.17,128500.0,6.6363,6.644,6.6325,6.6363,128500.0
2014-08-22 13:00:00,17.16,17.18,17.15,17.16,100000.0,6.6325,6.6402,6.6286,6.6325,100000.0
2014-08-22 13:05:00,17.16,17.18,17.15,17.16,232700.0,6.6325,6.6402,6.6286,6.6325,232700.0
2014-08-22 13:10:00,17.16,17.19,17.16,17.18,177900.0,6.6325,6.644,6.6325,6.6402,177900.0
2014-08-22 13:15:00,17.18,17.18,17.15,17.15,100000.0,6.6402,6.6402,6.6286,6.6286,100000.0
2014-08-22 13:20:00,17.16,17.19,17.16,17.17,175600.0,6.6325,6.644,6.6325,6.6363,175600.0
2014-08-22 13:25:00,17.18,17.2,17.18,17.18,97500.0,6.6402,6.6479,6.6402,6.6402,97500.0
2014-08-22 13:30:00,17.18,17.2,17.17,17.19,216100.0,6.6402,6.6479,6.6363,6.644,216100.0
2014-08-22 13:35:00,17.18,17.2,17.17,17.19,167400.0,6.6402,6.6479,6.6363,6.644,167400.0
2014-08-22 13:40:00,17.2,17.2,17.16,17.17,188000.0,6.6479,6.6479,6.6325,6.6363,188000.0
2014-08-22 13:45:00,17.17,17.17,17.15,17.16,103300.0,6.6363,6.6363,6.6286,6.6325,103300.0
2014-08-22 13:50:00,17.16,17.17,17.11,17.11,235500.0,6.6325,6.6363,6.6131,6.6131,235500.0
2014-08-22 13:55:00,17.12,17.16,17.1,17.12,306500.0,6.617,6.6325,6.6093,6.617,306500.0
2014-08-22 14:00:00,17.13,17.15,17.08,17.09,268300.0,6.6209,6.6286,6.6015,6.6054,268300.0
2014-08-22 14:05:00,17.09,17.11,17.08,17.1,149500.0,6.6054,6.6131,6.6015,6.6093,149500.0
2014-08-22 14:10:00,17.1,17.1,17.08,17.08,71000.0,6.6093,6.6093,6.6015,6.6015,71000.0
2014-08-22 14:15:00,17.08,17.11,17.08,17.1,121300.0,6.6015,6.6131,6.6015,6.6093,121300.0
2014-08-22 14:20:00,17.1,17.12,17.08,17.12,114300.0,6.6093,6.617,6.6015,6.617,114300.0
2014-08-22 14:25:00,17.12,17.13,17.1,17.12,96600.0,6.617,6.6209,6.6093,6.617,96600.0
2014-08-22 14:30:00,17.12,17.12,17.08,17.1,425100.0,6.617,6.617,6.6015,6.6093,425100.0
2014-08-22 14:35:00,17.1,17.12,17.09,17.11,197900.0,6.6093,6.617,6.6054,6.6131,197900.0
2014-08-22 14:40:00,17.11,17.12,17.09,17.11,102000.0,6.6131,6.617,6.6054,6.6131,102000.0
2014-08-22 14:45:00,17.11,17.12,17.1,17.11,197800.0,6.6131,6.617,6.6093,6.6131,197800.0
2014-08-22 14:50:00,17.11,17.12,17.1,17.11,253900.0,6.6131,6.617,6.6093,6.6131,253900.0
2014-08-22 14:55:00,17.12,17.12,17.11,17.12,82900.0,6.617,6.617,6.6131,6.617,82900.0
2014-08-22 15:00:00,17.11,17.12,17.11,17.11,62200.0,6.6131,6.617,6.6131,6.6131,62200.0
2014-08-22 15:05:00,17.11,17.13,17.11,17.12,161100.0,6.6131,6.6209,6.6131,6.617,161100.0
2014-08-22 15:10:00,17.13,17.14,17.11,17.11,150200.0,6.6209,6.6247,6.6131,6.6131,150200.0
2014-08-22 15:15:00,17.11,17.15,17.11,17.15,250100.0,6.6131,6.6286,6.6131,6.6286,250100.0
2014-08-22 15:20:00,17.15,17.18,17.14,17.16,262000.0,6.6286,6.6402,6.6247,6.6325,262000.0
2014-08-22 15:25:00,17.16,17.2,17.15,17.18,311300.0,6.6325,6.6479,6.6286,6.6402,311300.0
2014-08-22 15:30:00,17.18,17.2,17.17,17.19,223600.0,6.6402,6.6479,6.6363,6.644,223600.0
2014-08-22 15:35:00,17.19,17.21,17.18,17.19,288400.0,6.644,6.6518,6.6402,6.644,288400.0
2014-08-22 15:40:00,17.2,17.22,17.19,17.21,402300.0,6.6479,6.6556,6.644,6.6518,402300.0
2014-08-22 15:45:00,17.21,17.23,17.19,17.21,678900.0,6.6518,6.6595,6.644,6.6518,678900.0
2014-08-22 15:50:00,17.21,17.23,17.2,17.22,373300.0,6.6518,6.6595,6.6479,6.6556,373300.0
2014-08-22 15:55:00,17.21,17.23,17.2,17.21,940000.0,6.6518,6.6595,6.6479,6.6518,940000.0
2014-08-25 09:30:00,17.57,17.58,17.47,17.48,552300.0,6.7909,6.7948,6.7523,6.7561,552300.0
2014-08-25 09:35:00,17.49,17.53,17.45,17.49,258800.0,6.76,6.7755,6.7445,6.76,258800.0
2014-08-25 09:40:00,17.49,17.51,17.46,17.48,173000.0,6.76,6.7677,6.7484,6.7561,173000.0
2014-08-25 09:45:00,17.48,17.57,17.48,17.56,235900.0,6.7561,6.7909,6.7561,6.7871,235900.0
2014-08-25 09:50:00,17.56,17.58,17.47,17.49,375100.0,6.7871,6.7948,6.7523,6.76,375100.0
2014-08-25 09:55:00,17.5,17.55,17.45,17.54,346200.0,6.7639,6.7832,6.7445,6.7793,346200.0
2014-08-25 10:00:00,17.53,17.6,17.51,17.6,417000.0,6.7755,6.8025,6.7677,6.8025,417000.0
2014-08-25 10:05:00,17.59,17.65,17.59,17.6,634900.0,6.7986,6.8218,6.7986,6.8025,634900.0
2014-08-25 10:10:00,17.6,17.67,17.6,17.66,525200.0,6.8025,6.8296,6.8025,6.8257,525200.0
2014-08-25 10:15:00,17.65,17.7,17.64,17.7,233700.0,6.8218,6.8412,6.818,6.8412,233700.0
2014-08-25 10:20:00,17.7,17.74,17.68,17.74,503400.0,6.8412,6.8566,6.8334,6.8566,503400.0
2014-08-25 10:25:00,17.74,17.79,17.74,17.78,698900.0,6.8566,6.876,6.8566,6.8721,698900.0
2014-08-25 10:30:00,17.78,17.84,17.78,17.84,517600.0,6.8721,6.8953,6.8721,6.8953,517600.0
2014-08-25 10:35:00,17.83,17.84,17.77,17.79,414100.0,6.8914,6.8953,6.8682,6.876,414100.0
2014-08-25 10:40:00,17.79,17.84,17.78,17.81,225700.0,6.876,6.8953,6.8721,6.8837,225700.0
2014-08-25 10:45:00,17.82,17.83,17.78,17.79,181600.0,6.8875,6.8914,6.8721,6.876,181600.0
2014-08-25 10:50:00,17.79,17.81,17.79,17.81,80800.0,6.876,6.8837,6.876,6.8837,80800.0
2014-08-25 10:55:00,17.8,17.81,17.79,17.79,85300.0,6.8798,6.8837,6.876,6.876,85300.0
2014-08-25 11:00:00,17.79,17.79,17.76,17.77,140100.0,6.876,6.876,6.8644,6.8682,140100.0
2014-08-25 11:05:00,17.76,17.77,17.73,17.74,121700.0,6.8644,6.8682,6.8528,6.8566,121700.0
2014-08-25 11:10:00,17.74,17.75,17.71,17.71,111200.0,6.8566,6.8605,6.845,6.845,111200.0
2014-08-25 11:15:00,17.71,17.73,17.7,17.73,73200.0,6.845,6.8528,6.8412,6.8528,73200.0
2014-08-25 11:20:00,17.73,17.74,17.72,17.72,235400.0,6.8528,6.8566,6.8489,6.8489,235400.0
2014-08-25 11:25:00,17.72,17.74,17.72,17.72,125300.0,6.8489,6.8566,6.8489,6.8489,125300.0
2014-08-25 11:30:00,17.73,17.78,17.72,17.78,145700.0,6.8528,6.8721,6.8489,6.8721,145700.0
2014-08-25 11:35:00,17.77,17.81,17.76,17.79,193200.0,6.8682,6.8837,6.8644,6.876,193200.0
2014-08-25 11:40:00,17.79,17.8,17.77,17.79,104400.0,6.876,6.8798,6.8682,6.876,104400.0
2014-08-25 11:45:00,17.8,17.82,17.79,17.81,99700.0,6.8798,6.8875,6.876,6.8837,99700.0
2014-08-25 11:50:00,17.81,17.82,17.78,17.78,64200.0,6.8837,6.8875,6.8721,6.8721,64200.0
2014-08-25 11:55:00,17.78,17.79,17.74,17.75,93600.0,6.8721,6.876,6.8566,6.8605,93600.0
2014-08-25 12:00:00,17.75,17.75,17.71,17.74,150400.0,6.8605,6.8605,6.845,6.8566,150400.0
2014-08-25 12:05:00,17.74,17.75,17.72,17.72,41500.0,6.8566,6.8605,6.8489,6.8489,41500.0
2014-08-25 12:10:00,17.73,17.76,17.72,17.74,97000.0,6.8528,6.8644,6.8489,6.8566,97000.0
2014-08-25 12:15:00,17.74,17.8,17.74,17.8,158000.0,6.8566,6.8798,6.8566,6.8798,158000.0
2014-08-25 12:20:00,17.8,17.8,17.77,17.79,118200.0,6.8798,6.8798,6.8682,6.876,118200.0
2014-08-25 12:25:00,17.79,17.8,17.76,17.77,122200.0,6.876,6.8798,6.8644,6.8682,122200.0
2014-08-25 12:30:00,17.77,17.82,17.77,17.79,398200.0,6.8682,6.8875,6.8682,6.876,398200.0
2014-08-25 12:35:00,17.79,17.81,17.76,17.8,189100.0,6.876,6.8837,6.8644,6.8798,189100.0
2014-08-25 12:40:00,17.8,17.8,17.78,17.8,77900.0,6.8798,6.8798,6.8721,6.8798,77900.0
2014-08-25 12:45:00,17.8,17.8,17.77,17.79,290200.0,6.8798,6.8798,6.8682,6.876,290200.0
2014-08-25 12:50:00,17.79,17.8,17.78,17.8,96200.0,6.876,6.8798,6.8721,6.8798,96200.0
2014-08-25 12:55:00,17.8,17.8,17.77,17.77,249800.0,6.8798,6.8798,6.8682,6.8682,249800.0
2014-08-25 13:00:00,17.77,17.82,17.77,17.81,372000.0,6.8682,6.8875,6.8682,6.8837,372000.0
2014-08-25 13:05:00,17.8,17.84,17.8,17.83,224400.0,6.8798,6.8953,6.8798,6.8914,224400.0
2014-08-25 13:10:00,17.83,17.84,17.81,17.83,154000.0,6.8914,6.8953,6.8837,6.8914,154000.0
2014-08-25 13:15:00,17.83,17.85,17.82,17.85,366800.0,6.8914,6.8991,6.8875,6.8991,366800.0
2014-08-25 13:20:00,17.85,17.86,17.84,17.86,266600.0,6.8991,6.903,6.8953,6.903,266600.0
2014-08-25 13:25:00,17.87,17.91,17.86,17.91,359400.0,6.9069,6.9223,6.903,6.9223,359400.0
2014-08-25 13:30:00,17.9,17.93,17.9,17.91,745400.0,6.9185,6.9301,6.9185,6.9223,745400.0
2014-08-25 13:35:00,17.91,17.93,17.91,17.92,239500.0,6.9223,6.9301,6.9223,6.9262,239500.0
2014-08-25 13:40:00,17.92,17.92,17.85,17.87,255200.0,6.9262,6.9262,6.8991,6.9069,255200.0
2014-08-25 13:45:00,17.87,17.9,17.86,17.89,405900.0,6.9069,6.9185,6.903,6.9146,405900.0
2014-08-25 13:50:00,17.89,17.91,17.89,17.91,302600.0,6.9146,6.9223,6.9146,6.9223,302600.0
2014-08-25 13:55:00,17.91,17.93,17.89,17.92,219400.0,6.9223,6.9301,6.9146,6.9262,219400.0
2014-08-25 14:00:00,17.92,17.94,17.92,17.94,209300.0,6.9262,6.9339,6.9262,6.9339,209300.0
2014-08-25 14:05:00,17.93,17.95,17.91,17.93,258100.0,6.9301,6.9378,6.9223,6.9301,258100.0
2014-08-25 14:10:00,17.94,17.94,17.93,17.93,151500.0,6.9339,6.9339,6.9301,6.9301,151500.0
2014-08-25 14:15:00,17.94,17.95,17.92,17.95,358000.0,6.9339,6.9378,6.9262,6.9378,358000.0
2014-08-25 14:20:00,17.95,17.96,17.94,17.96,431500.0,6.9378,6.9417,6.9339,6.9417,431500.0
2014-08-25 14:25:00,17.95,17.98,17.95,17.98,290600.0,6.9378,6.9494,6.9378,6.9494,290600.0
2014-08-25 14:30:00,17.98,18.04,17.97,18.04,868100.0,6.9494,6.9726,6.9455,6.9726,868100.0
2014-08-25 14:35:00,18.03,18.05,18.03,18.05,227300.0,6.9687,6.9764,6.9687,6.9764,227300.0
2014-08-25 14:40:00,18.05,18.09,18.04,18.08,187600.0,6.9764,6.9919,6.9726,6.988,187600.0
2014-08-25 14:45:00,18.08,18.1,18.05,18.05,644700.0,6.988,6.9958,6.9764,6.9764,644700.0
2014-08-25 14:50:00,18.06,18.08,18.04,18.05,255600.0,6.9803,6.988,6.9726,6.9764,255600.0
2014-08-25 14:55:00,18.05,18.06,17.99,18.0,253800.0,6.9764,6.9803,6.9533,6.9571,253800.0
2014-08-25 15:00:00,18.0,18.05,17.99,18.04,311700.0,6.9571,6.9764,6.9533,6.9726,311700.0
2014-08-25 15:05:00,18.03,18.05,18.03,18.05,147800.0,6.9687,6.9764,6.9687,6.9764,147800.0
2014-08-25 15:10:00,18.05,18.05,18.04,18.05,165500.0,6.9764,6.9764,6.9726,6.9764,165500.0
2014-08-25 15:15:00,18.05,18.05,17.99,18.0,511200.0,6.9764,6.9764,6.9533,6.9571,511200.0
2014-08-25 15:20:00,18.0,18.04,18.0,18.04,296200.0,6.9571,6.9726,6.9571,6.9726,296200.0
2014-08-25 15:25:00,18.04,18.06,18.02,18.06,459800.0,6.9726,6.9803,6.9648,6.9803,459800.0
2014-08-25 15:30:00,18.06,18.09,18.05,18.09,403700.0,6.9803,6.9919,6.9764,6.9919,403700.0
2014-08-25 15:35:00,18.09,18.09,18.07,18.09,571700.0,6.9919,6.9919,6.9842,6.9919,571700.0
2014-08-25 15:40:00,18.09,18.11,18.08,18.1,1029600.0,6.9919,6.9996,6.988,6.9958,1029600.0
2014-08-25 15:45:00,18.1,18.12,18.06,18.07,1158500.0,6.9958,7.0035,6.9803,6.9842,1158500.0
2014-08-25 15:50:00,18.07,18.07,18.03,18.05,913500.0,6.9842,6.9842,6.9687,6.9764,913500.0
2014-08-25 15:55:00,18.05,18.08,18.04,18.08,1039000.0,6.9764,6.988,6.9726,6.988,1039000.0
2014-08-26 09:30:00,18.56,18.61,18.48,18.49,1889400.0,7.1736,7.1929,7.1426,7.1465,1889400.0
2014-08-26 09:35:00,18.5,18.5,18.36,18.43,1565200.0,7.1504,7.1504,7.0963,7.1233,1565200.0
2014-08-26 09:40:00,18.43,18.53,18.4,18.53,1243100.0,7.1233,7.162,7.1117,7.162,1243100.0
2014-08-26 09:45:00,18.53,18.55,18.47,18.53,503200.0,7.162,7.1697,7.1388,7.162,503200.0
2014-08-26 09:50:00,18.52,18.56,18.49,18.5,490500.0,7.1581,7.1736,7.1465,7.1504,490500.0
2014-08-26 09:55:00,18.5,18.54,18.47,18.51,347200.0,7.1504,7.1658,7.1388,7.1542,347200.0
2014-08-26 10:00:00,18.5,18.5,18.42,18.43,331900.0,7.1504,7.1504,7.1195,7.1233,331900.0
2014-08-26 10:05:00,18.43,18.52,18.42,18.51,310300.0,7.1233,7.1581,7.1195,7.1542,310300.0
2014-08-26 10:10:00,18.52,18.52,18.46,18.46,270300.0,7.1581,7.1581,7.1349,7.1349,270300.0
2014-08-26 10:15:00,18.46,18.5,18.46,18.49,417700.0,7.1349,7.1504,7.1349,7.1465,417700.0
2014-08-26 10:20:00,18.48,18.49,18.44,18.45,367300.0,7.1426,7.1465,7.1272,7.131,367300.0
2014-08-26 10:25:00,18.46,18.46,18.4,18.41,282700.0,7.1349,7.1349,7.1117,7.1156,282700.0
2014-08-26 10:30:00,18.41,18.41,18.28,18.3,1209200.0,7.1156,7.1156,7.0653,7.0731,1209200.0
2014-08-26 10:35:00,18.31,18.35,18.31,18.32,331700.0,7.0769,7.0924,7.0769,7.0808,331700.0
2014-08-26 10:40:00,18.33,18.33,18.26,18.27,263600.0,7.0847,7.0847,7.0576,7.0615,263600.0
2014-08-26 10:45:00,18.27,18.3,18.19,18.19,253700.0,7.0615,7.0731,7.0306,7.0306,253700.0
2014-08-26 10:50:00,18.2,18.3,18.19,18.29,315500.0,7.0344,7.0731,7.0306,7.0692,315500.0
2014-08-26 10:55:00,18.29,18.3,18.18,18.19,310800.0,7.0692,7.0731,7.0267,7.0306,310800.0
2014-08-26 11:00:00,18.19,18.23,18.12,18.22,392000.0,7.0306,7.046,7.0035,7.0421,392000.0
2014-08-26 11:05:00,18.22,18.22,18.13,18.17,172200.0,7.0421,7.0421,7.0074,7.0228,172200.0
2014-08-26 11:10:00,18.17,18.23,18.16,18.17,256000.0,7.0228,7.046,7.019,7.0228,256000.0
2014-08-26 11:15:00,18.17,18.21,18.15,18.19,125400.0,7.0228,7.0383,7.0151,7.0306,125400.0
2014-08-26 11:20:00,18.19,18.19,18.09,18.09,339600.0,7.0306,7.0306,6.9919,6.9919,339600.0
2014-08-26 11:25:00,18.1,18.14,18.03,18.08,316700.0,6.9958,7.0112,6.9687,6.988,316700.0
2014-08-26 11:30:00,18.09,18.09,18.05,18.07,158700.0,6.9919,6.9919,6.9764,6.9842,158700.0
2014-08-26 11:35:00,18.06,18.07,18.03,18.04,177700.0,6.9803,6.9842,6.9687,6.9726,177700.0
2014-08-26 11:40:00,18.04,18.05,18.02,18.04,163900.0,6.9726,6.9764,6.9648,6.9726,163900.0
2014-08-26 11:45:00,18.05,18.13,18.04,18.13,386600.0,6.9764,7.0074,6.9726,7.0074,386600.0
2014-08-26 11:50:00,18.13,18.13,18.07,18.11,131400.0,7.0074,7.0074,6.9842,6.9996,131400.0
2014-08-26 11:55:00,18.11,18.18,18.11,18.16,187600.0,6.9996,7.0267,6.9996,7.019,187600.0
2014-08-26 12:00:00,18.17,18.28,18.16,18.26,360400.0,7.0228,7.0653,7.019,7.0576,360400.0
2014-08-26 12:05:00,18.27,18.41,18.27,18.32,678900.0,7.0615,7.1156,7.0615,7.0808,678900.0
2014-08-26 12:10:00,18.32,18.39,18.31,18.38,286300.0,7.0808,7.1079,7.0769,7.104,286300.0
2014-08-26 12:15:00,18.37,18.41,18.33,18.35,259200.0,7.1001,7.1156,7.0847,7.0924,259200.0
2014-08-26 12:20:00,18.34,18.37,18.33,18.34,174200.0,7.0885,7.1001,7.0847,7.0885,174200.0
2014-08-26 12:25:00,18.34,18.42,18.32,18.41,254800.0,7.0885,7.1195,7.0808,7.1156,254800.0
2014-08-26 12:30:00,18.41,18.43,18.34,18.43,700600.0,7.1156,7.1233,7.0885,7.1233,700600.0
2014-08-26 12:35:00,18.44,18.5,18.37,18.39,848700.0,7.1272,7.1504,7.1001,7.1079,848700.0
2014-08-26 12:40:00,18.39,18.39,18.33,18.37,413100.0,7.1079,7.1079,7.0847,7.1001,413100.0
2014-08-26 12:45:00,18.36,18.37,18.28,18.29,338300.0,7.0963,7.1001,7.0653,7.0692,338300.0
2014-08-26 12:50:00,18.29,18.32,18.2,18.3,445700.0,7.0692,7.0808,7.0344,7.0731,445700.0
2014-08-26 12:55:00,18.3,18.3,18.22,18.3,145300.0,7.0731,7.0731,7.0421,7.0731,145300.0
2014-08-26 13:00:00,18.3,18.38,18.29,18.3,252900.0,7.0731,7.104,7.0692,7.0731,252900.0
2014-08-26 13:05:00,18.29,18.33,18.23,18.23,148300.0,7.0692,7.0847,7.046,7.046,148300.0
2014-08-26 13:10:00,18.24,18.32,18.23,18.32,88000.0,7.0499,7.0808,7.046,7.0808,88000.0
2014-08-26 13:15:00,18.32,18.34,18.27,18.29,110400.0,7.0808,7.0885,7.0615,7.0692,110400.0
2014-08-26 13:20:00,18.29,18.29,18.23,18.23,181200.0,7.0692,7.0692,7.046,7.046,181200.0
2014-08-26 13:25:00,18.23,18.26,18.22,18.23,142700.0,7.046,7.0576,7.0421,7.046,142700.0
2014-08-26 13:30:00,18.23,18.25,18.19,18.21,387000.0,7.046,7.0537,7.0306,7.0383,387000.0
2014-08-26 13:35:00,18.21,18.21,18.09,18.09,303700.0,7.0383,7.0383,6.9919,6.9919,303700.0
2014-08-26 13:40:00,18.09,18.11,18.06,18.08,376500.0,6.9919,6.9996,6.9803,6.988,376500.0
2014-08-26 13:45:00,18.08,18.13,18.05,18.12,199500.0,6.988,7.0074,6.9764,7.0035,199500.0
2014-08-26 13:50:00,18.12,18.15,18.07,18.1,345800.0,7.0035,7.0151,6.9842,6.9958,345800.0
2014-08-26 13:55:00,18.1,18.17,18.09,18.14,286800.0,6.9958,7.0228,6.9919,7.0112,286800.0
2014-08-26 14:00:00,18.14,18.24,18.14,18.17,316900.0,7.0112,7.0499,7.0112,7.0228,316900.0
2014-08-26 14:05:00,18.16,18.23,18.15,18.23,155600.0,7.019,7.046,7.0151,7.046,155600.0
2014-08-26 14:10:00,18.23,18.26,18.22,18.24,140200.0,7.046,7.0576,7.0421,7.0499,140200.0
2014-08-26 14:15:00,18.25,18.27,18.2,18.22,151100.0,7.0537,7.0615,7.0344,7.0421,151100.0
2014-08-26 14:20:00,18.22,18.26,18.19,18.25,182400.0,7.0421,7.0576,7.0306,7.0537,182400.0
2014-08-26 14:25:00,18.25,18.26,18.22,18.25,197600.0,7.0537,7.0576,7.0421,7.0537,197600.0
2014-08-26 14:30:00,18.25,18.3,18.25,18.28,231700.0,7.0537,7.0731,7.0537,7.0653,231700.0
2014-08-26 14:35:00,18.29,18.3,18.26,18.27,212800.0,7.0692,7.0731,7.0576,7.0615,212800.0
2014-08-26 14:40:00,18.27,18.3,18.26,18.28,207000.0,7.0615,7.0731,7.0576,7.0653,207000.0
2014-08-26 14:45:00,18.28,18.34,18.28,18.34,281900.0,7.0653,7.0885,7.0653,7.0885,281900.0
2014-08-26 14:50:00,18.34,18.38,18.34,18.35,523000.0,7.0885,7.104,7.0885,7.0924,523000.0
2014-08-26 14:55:00,18.34,18.35,18.31,18.32,171900.0,7.0885,7.0924,7.0769,7.0808,171900.0
2014-08-26 15:00:00,18.33,18.34,18.31,18.33,174700.0,7.0847,7.0885,7.0769,7.0847,174700.0
2014-08-26 15:05:00,18.33,18.37,18.33,18.35,293200.0,7.0847,7.1001,7.0847,7.0924,293200.0
2014-08-26 15:10:00,18.35,18.36,18.34,18.35,108400.0,7.0924,7.0963,7.0885,7.0924,108400.0
2014-08-26 15:15:00,18.35,18.36,18.34,18.36,112100.0,7.0924,7.0963,7.0885,7.0963,112100.0
2014-08-26 15:20:00,18.35,18.38,18.35,18.36,239800.0,7.0924,7.104,7.0924,7.0963,239800.0
2014-08-26 15:25:00,18.35,18.38,18.33,18.36,566000.0,7.0924,7.104,7.0847,7.0963,566000.0
2014-08-26 15:30:00,18.35,18.36,18.31,18.31,288800.0,7.0924,7.0963,7.0769,7.0769,288800.0
2014-08-26 15:35:00,18.31,18.31,18.27,18.29,507500.0,7.0769,7.0769,7.0615,7.0692,507500.0
2014-08-26 15:40:00,18.29,18.31,18.28,18.3,433400.0,7.0692,7.0769,7.0653,7.0731,433400.0
2014-08-26 15:45:00,18.3,18.3,18.25,18.26,376600.0,7.0731,7.0731,7.0537,7.0576,376600.0
2014-08-26 15:50:00,18.26,18.29,18.25,18.26,759300.0,7.0576,7.0692,7.0537,7.0576,759300.0
2014-08-26 15:55:00,18.27,18.27,18.21,18.24,1005900.0,7.0615,7.0615,7.0383,7.0499,1005900.0
2014-08-27 09:30:00,18.5,18.55,18.45,18.46,729200.0,7.1504,7.1697,7.131,7.1349,729200.0
2014-08-27 09:35:00,18.47,18.54,18.39,18.39,579000.0,7.1388,7.1658,7.1079,7.1079,579000.0
2014-08-27 09:40:00,18.4,18.41,18.29,18.3,428300.0,7.1117,7.1156,7.0692,7.0731,428300.0
2014-08-27 09:45:00,18.3,18.36,18.29,18.35,338100.0,7.0731,7.0963,7.0692,7.0924,338100.0
2014-08-27 09:50:00,18.36,18.45,18.35,18.39,434300.0,7.0963,7.131,7.0924,7.1079,434300.0
2014-08-27 09:55:00,18.39,18.48,18.37,18.39,333700.0,7.1079,7.1426,7.1001,7.1079,333700.0
2014-08-27 10:00:00,18.38,18.45,18.37,18.44,213100.0,7.104,7.131,7.1001,7.1272,213100.0
2014-08-27 10:05:00,18.44,18.46,18.38,18.45,368800.0,7.1272,7.1349,7.104,7.131,368800.0
2014-08-27 10:10:00,18.45,18.52,18.42,18.52,326700.0,7.131,7.1581,7.1195,7.1581,326700.0
2014-08-27 10:15:00,18.51,18.58,18.5,18.55,334000.0,7.1542,7.1813,7.1504,7.1697,334000.0
2014-08-27 10:20:00,18.54,18.58,18.53,18.57,260000.0,7.1658,7.1813,7.162,7.1774,260000.0
2014-08-27 10:25:00,18.57,18.58,18.52,18.57,227900.0,7.1774,7.1813,7.1581,7.1774,227900.0
2014-08-27 10:30:00,18.57,18.58,18.55,18.57,201400.0,7.1774,7.1813,7.1697,7.1774,201400.0
2014-08-27 10:35:00,18.56,18.6,18.55,18.56,216800.0,7.1736,7.189,7.1697,7.1736,216800.0
2014-08-27 10:40:00,18.56,18.6,18.56,18.59,109800.0,7.1736,7.189,7.1736,7.1852,109800.0
2014-08-27 10:45:00,18.59,18.68,18.59,18.67,373100.0,7.1852,7.2199,7.1852,7.2161,373100.0
2014-08-27 10:50:00,18.68,18.77,18.67,18.7,490900.0,7.2199,7.2547,7.2161,7.2277,490900.0
2014-08-27 10:55:00,18.71,18.71,18.69,18.69,272200.0,7.2315,7.2315,7.2238,7.2238,272200.0
2014-08-27 11:00:00,18.7,18.82,18.69,18.8,464900.0,7.2277,7.2741,7.2238,7.2663,464900.0
2014-08-27 11:05:00,18.8,18.8,18.76,18.79,290400.0,7.2663,7.2663,7.2509,7.2625,290400.0
2014-08-27 11:10:00,18.79,18.83,18.74,18.82,571300.0,7.2625,7.2779,7.2431,7.2741,571300.0
2014-08-27 11:15:00,18.81,18.85,18.79,18.83,884300.0,7.2702,7.2856,7.2625,7.2779,884300.0
2014-08-27 11:20:00,18.83,18.86,18.81,18.86,330300.0,7.2779,7.2895,7.2702,7.2895,330300.0
2014-08-27 11:25:00,18.84,18.86,18.78,18.79,821300.0,7.2818,7.2895,7.2586,7.2625,821300.0
2014-08-27 11:30:00,18.78,18.78,18.72,18.75,713400.0,7.2586,7.2586,7.2354,7.247,713400.0
2014-08-27 11:35:00,18.74,18.81,18.74,18.75,502000.0,7.2431,7.2702,7.2431,7.247,502000.0
2014-08-27 11:40:00,18.76,18.77,18.71,18.73,725500.0,7.2509,7.2547,7.2315,7.2393,725500.0
2014-08-27 11:45:00,18.72,18.78,18.72,18.77,310200.0,7.2354,7.2586,7.2354,7.2547,310200.0
2014-08-27 11:50:00,18.77,18.79,18.69,18.72,787200.0,7.2547,7.2625,7.2238,7.2354,787200.0
2014-08-27 11:55:00,18.72,18.77,18.68,18.71,455700.0,7.2354,7.2547,7.2199,7.2315,455700.0
2014-08-27 12:00:00,18.72,18.76,18.71,18.73,270300.0,7.2354,7.2509,7.2315,7.2393,270300.0
2014-08-27 12:05:00,18.73,18.78,18.73,18.77,121000.0,7.2393,7.2586,7.2393,7.2547,121000.0
2014-08-27 12:10:00,18.77,18.77,18.74,18.76,109300.0,7.2547,7.2547,7.2431,7.2509,109300.0
2014-08-27 12:15:00,18.75,18.77,18.74,18.76,74800.0,7.247,7.2547,7.2431,7.2509,74800.0
2014-08-27 12:20:00,18.76,18.77,18.73,18.76,72100.0,7.2509,7.2547,7.2393,7.2509,72100.0
2014-08-27 12:25:00,18.77,18.79,18.77,18.77,127200.0,7.2547,7.2625,7.2547,7.2547,127200.0
2014-08-27 12:30:00,18.77,18.81,18.76,18.8,216000.0,7.2547,7.2702,7.2509,7.2663,216000.0
2014-08-27 12:35:00,18.8,18.8,18.79,18.8,80900.0,7.2663,7.2663,7.2625,7.2663,80900.0
2014-08-27 12:40:00,18.8,18.87,18.79,18.84,214200.0,7.2663,7.2934,7.2625,7.2818,214200.0
2014-08-27 12:45:00,18.84,18.91,18.84,18.91,353200.0,7.2818,7.3088,7.2818,7.3088,353200.0
2014-08-27 12:50:00,18.91,18.95,18.9,18.95,312800.0,7.3088,7.3243,7.305,7.3243,312800.0
2014-08-27 12:55:00,18.95,18.98,18.93,18.98,278500.0,7.3243,7.3359,7.3166,7.3359,278500.0
2014-08-27 13:00:00,18.98,19.02,18.98,19.01,773400.0,7.3359,7.3514,7.3359,7.3475,773400.0
2014-08-27 13:05:00,19.01,19.01,18.97,19.01,379600.0,7.3475,7.3475,7.332,7.3475,379600.0
2014-08-27 13:10:00,19.01,19.06,19.01,19.05,459700.0,7.3475,7.3668,7.3475,7.3629,459700.0
2014-08-27 13:15:00,19.06,19.1,19.05,19.09,695300.0,7.3668,7.3823,7.3629,7.3784,695300.0
2014-08-27 13:20:00,19.09,19.15,19.08,19.14,621900.0,7.3784,7.4016,7.3745,7.3977,621900.0
2014-08-27 13:25:00,19.14,19.14,19.12,19.14,448300.0,7.3977,7.3977,7.39,7.3977,448300.0
2014-08-27 13:30:00,19.14,19.15,19.09,19.1,543300.0,7.3977,7.4016,7.3784,7.3823,543300.0
2014-08-27 13:35:00,19.1,19.1,19.05,19.1,408500.0,7.3823,7.3823,7.3629,7.3823,408500.0
2014-08-27 13:40:00,19.09,19.12,19.06,19.12,318300.0,7.3784,7.39,7.3668,7.39,318300.0
2014-08-27 13:45:00,19.11,19.14,19.1,19.12,194100.0,7.3861,7.3977,7.3823,7.39,194100.0
2014-08-27 13:50:00,19.12,19.16,19.12,19.16,472900.0,7.39,7.4055,7.39,7.4055,472900.0
2014-08-27 13:55:00,19.16,19.22,19.16,19.21,283700.0,7.4055,7.4287,7.4055,7.4248,283700.0
2014-08-27 14:00:00,19.21,19.22,19.13,19.14,338300.0,7.4248,7.4287,7.3939,7.3977,338300.0
2014-08-27 14:05:00,19.14,19.23,19.14,19.22,605500.0,7.3977,7.4325,7.3977,7.4287,605500.0
2014-08-27 14:10:00,19.22,19.24,19.21,19.24,336500.0,7.4287,7.4364,7.4248,7.4364,336500.0
2014-08-27 14:15:00,19.24,19.3,19.23,19.28,424500.0,7.4364,7.4596,7.4325,7.4518,424500.0
2014-08-27 14:20:00,19.27,19.29,19.26,19.29,541900.0,7.448,7.4557,7.4441,7.4557,541900.0
2014-08-27 14:25:00,19.29,19.29,19.19,19.19,680600.0,7.4557,7.4557,7.4171,7.4171,680600.0
2014-08-27 14:30:00,19.19,19.2,19.16,19.16,476300.0,7.4171,7.4209,7.4055,7.4055,476300.0
2014-08-27 14:35:00,19.16,19.2,19.14,19.2,405600.0,7.4055,7.4209,7.3977,7.4209,405600.0
2014-08-27 14:40:00,19.2,19.23,19.19,19.22,448800.0,7.4209,7.4325,7.4171,7.4287,448800.0
2014-08-27 14:45:00,19.21,19.22,19.17,19.18,297400.0,7.4248,7.4287,7.4093,7.4132,297400.0
2014-08-27 14:50:00,19.18,19.21,19.17,19.17,273900.0,7.4132,7.4248,7.4093,7.4093,273900.0
2014-08-27 14:55:00,19.18,19.19,19.12,19.13,718800.0,7.4132,7.4171,7.39,7.3939,718800.0
2014-08-27 15:00:00,19.13,19.13,19.03,19.03,1463800.0,7.3939,7.3939,7.3552,7.3552,1463800.0
2014-08-27 15:05:00,19.03,19.08,19.01,19.08,578900.0,7.3552,7.3745,7.3475,7.3745,578900.0
2014-08-27 15:10:00,19.09,19.14,19.08,19.12,992600.0,7.3784,7.3977,7.3745,7.39,992600.0
2014-08-27 15:15:00,19.12,19.14,19.07,19.1,490300.0,7.39,7.3977,7.3707,7.3823,490300.0
2014-08-27 15:20:00,19.11,19.16,19.1,19.11,414800.0,7.3861,7.4055,7.3823,7.3861,414800.0
2014-08-27 15:25:00,19.11,19.2,19.09,19.19,501300.0,7.3861,7.4209,7.3784,7.4171,501300.0
2014-08-27 15:30:00,19.19,19.22,19.17,19.2,401300.0,7.4171,7.4287,7.4093,7.4209,401300.0
2014-08-27 15:35:00,19.2,19.32,19.2,19.31,812300.0,7.4209,7.4673,7.4209,7.4634,812300.0
2014-08-27 15:40:00,19.32,19.32,19.27,19.28,464000.0,7.4673,7.4673,7.448,7.4518,464000.0
2014-08-27 15:45:00,19.29,19.32,19.28,19.3,616400.0,7.4557,7.4673,7.4518,7.4596,616400.0
2014-08-27 15:50:00,19.31,19.31,19.26,19.28,761900.0,7.4634,7.4634,7.4441,7.4518,761900.0
2014-08-27 15:55:00,19.27,19.3,19.16,19.21,1343600.0,7.448,7.4596,7.4055,7.4248,1343600.0
2014-08-28 09:30:00,19.13,19.3,19.11,19.29,975200.0,7.3939,7.4596,7.3861,7.4557,975200.0
2014-08-28 09:35:00,19.29,19.37,19.24,19.3,544200.0,7.4557,7.4866,7.4364,7.4596,544200.0
2014-08-28 09:40:00,19.3,19.35,19.27,19.3,474700.0,7.4596,7.4789,7.448,7.4596,474700.0
2014-08-28 09:45:00,19.3,19.43,19.25,19.39,848200.0,7.4596,7.5098,7.4403,7.4944,848200.0
2014-08-28 09:50:00,19.38,19.48,19.37,19.4,1111300.0,7.4905,7.5291,7.4866,7.4982,1111300.0
2014-08-28 09:55:00,19.4,19.45,19.36,19.44,409600.0,7.4982,7.5176,7.4828,7.5137,409600.0
2014-08-28 10:00:00,19.44,19.45,19.33,19.33,466500.0,7.5137,7.5176,7.4712,7.4712,466500.0
2014-08-28 10:05:00,19.33,19.34,19.24,19.26,1132200.0,7.4712,7.475,7.4364,7.4441,1132200.0
2014-08-28 10:10:00,19.26,19.27,19.16,19.2,493600.0,7.4441,7.448,7.4055,7.4209,493600.0
2014-08-28 10:15:00,19.2,19.21,19.09,19.11,578500.0,7.4209,7.4248,7.3784,7.3861,578500.0
2014-08-28 10:20:00,19.1,19.21,19.08,19.21,350900.0,7.3823,7.4248,7.3745,7.4248,350900.0
2014-08-28 10:25:00,19.21,19.24,19.14,19.19,388500.0,7.4248,7.4364,7.3977,7.4171,388500.0
2014-08-28 10:30:00,19.18,19.25,19.13,19.14,382700.0,7.4132,7.4403,7.3939,7.3977,382700.0
2014-08-28 10:35:00,19.14,19.19,19.11,19.14,469300.0,7.3977,7.4171,7.3861,7.3977,469300.0
2014-08-28 10:40:00,19.13,19.15,19.12,19.15,403700.0,7.3939,7.4016,7.39,7.4016,403700.0
2014-08-28 10:45:00,19.15,19.16,19.11,19.15,343800.0,7.4016,7.4055,7.3861,7.4016,343800.0
2014-08-28 10:50:00,19.14,19.16,19.12,19.14,199800.0,7.3977,7.4055,7.39,7.3977,199800.0
2014-08-28 10:55:00,19.14,19.18,19.1,19.12,342000.0,7.3977,7.4132,7.3823,7.39,342000.0
2014-08-28 11:00:00,19.12,19.15,19.07,19.08,411900.0,7.39,7.4016,7.3707,7.3745,411900.0
2014-08-28 11:05:00,19.08,19.13,19.07,19.1,202800.0,7.3745,7.3939,7.3707,7.3823,202800.0
2014-08-28 11:10:00,19.1,19.11,19.04,19.04,257300.0,7.3823,7.3861,7.3591,7.3591,257300.0
2014-08-28 11:15:00,19.05,19.06,18.93,18.97,460900.0,7.3629,7.3668,7.3166,7.332,460900.0
2014-08-28 11:20:00,18.96,19.07,18.96,19.06,295500.0,7.3282,7.3707,7.3282,7.3668,295500.0
2014-08-28 11:25:00,19.06,19.08,19.02,19.03,182900.0,7.3668,7.3745,7.3514,7.3552,182900.0
2014-08-28 11:30:00,19.04,19.05,18.98,18.98,269900.0,7.3591,7.3629,7.3359,7.3359,269900.0
2014-08-28 11:35:00,18.98,19.04,18.98,19.02,125900.0,7.3359,7.3591,7.3359,7.3514,125900.0
2014-08-28 11:40:00,19.02,19.05,19.02,19.05,142700.0,7.3514,7.3629,7.3514,7.3629,142700.0
2014-08-28 11:45:00,19.05,19.06,19.01,19.03,196200.0,7.3629,7.3668,7.3475,7.3552,196200.0
2014-08-28 11:50:00,19.03,19.05,19.0,19.0,182300.0,7.3552,7.3629,7.3436,7.3436,182300.0
2014-08-28 11:55:00,19.0,19.0,18.97,18.98,150200.0,7.3436,7.3436,7.332,7.3359,150200.0
2014-08-28 12:00:00,18.98,18.98,18.96,18.96,250600.0,7.3359,7.3359,7.3282,7.3282,250600.0
2014-08-28 12:05:00,18.96,19.03,18.93,18.94,322100.0,7.3282,7.3552,7.3166,7.3204,322100.0
2014-08-28 12:10:00,18.95,19.0,18.94,18.97,107400.0,7.3243,7.3436,7.3204,7.332,107400.0
2014-08-28 12:15:00,18.98,19.0,18.97,18.99,148600.0,7.3359,7.3436,7.332,7.3398,148600.0
2014-08-28 12:20:00,18.98,19.02,18.97,19.0,153200.0,7.3359,7.3514,7.332,7.3436,153200.0
2014-08-28 12:25:00,19.01,19.06,18.99,19.04,335500.0,7.3475,7.3668,7.3398,7.3591,335500.0
2014-08-28 12:30:00,19.03,19.05,19.02,19.04,120100.0,7.3552,7.3629,7.3514,7.3591,120100.0
2014-08-28 12:35:00,19.04,19.04,19.01,19.01,98000.0,7.3591,7.3591,7.3475,7.3475,98000.0
2014-08-28 12:40:00,19.02,19.03,19.01,19.02,83900.0,7.3514,7.3552,7.3475,7.3514,83900.0
2014-08-28 12:45:00,19.02,19.09,19.01,19.08,159500.0,7.3514,7.3784,7.3475,7.3745,159500.0
2014-08-28 12:50:00,19.08,19.12,19.08,19.12,316600.0,7.3745,7.39,7.3745,7.39,316600.0
2014-08-28 12:55:00,19.11,19.11,19.07,19.08,137600.0,7.3861,7.3861,7.3707,7.3745,137600.0
2014-08-28 13:00:00,19.08,19.09,19.01,19.02,242600.0,7.3745,7.3784,7.3475,7.3514,242600.0
2014-08-28 13:05:00,19.02,19.03,19.01,19.02,53400.0,7.3514,7.3552,7.3475,7.3514,53400.0
2014-08-28 13:10:00,19.02,19.04,18.99,19.04,133000.0,7.3514,7.3591,7.3398,7.3591,133000.0
2014-08-28 13:15:00,19.03,19.07,19.01,19.05,434000.0,7.3552,7.3707,7.3475,7.3629,434000.0
2014-08-28 13:20:00,19.05,19.12,19.05,19.12,191300.0,7.3629,7.39,7.3629,7.39,191300.0
2014-08-28 13:25:00,19.11,19.12,19.1,19.12,125900.0,7.3861,7.39,7.3823,7.39,125900.0
2014-08-28 13:30:00,19.12,19.12,19.08,19.08,120000.0,7.39,7.39,7.3745,7.3745,120000.0
2014-08-28 13:35:00,19.09,19.11,19.07,19.09,158200.0,7.3784,7.3861,7.3707,7.3784,158200.0
2014-08-28 13:40:00,19.1,19.11,19.08,19.1,166300.0,7.3823,7.3861,7.3745,7.3823,166300.0
2014-08-28 13:45:00,19.11,19.17,19.11,19.15,186400.0,7.3861,7.4093,7.3861,7.4016,186400.0
2014-08-28 13:50:00,19.16,19.16,19.08,19.11,848000.0,7.4055,7.4055,7.3745,7.3861,848000.0
2014-08-28 13:55:00,19.11,19.16,19.09,19.11,719300.0,7.3861,7.4055,7.3784,7.3861,719300.0
2014-08-28 14:00:00,19.11,19.15,19.1,19.14,184800.0,7.3861,7.4016,7.3823,7.3977,184800.0
2014-08-28 14:05:00,19.14,19.18,19.12,19.13,178800.0,7.3977,7.4132,7.39,7.3939,178800.0
2014-08-28 14:10:00,19.13,19.16,19.13,19.15,70300.0,7.3939,7.4055,7.3939,7.4016,70300.0
2014-08-28 14:15:00,19.16,19.17,19.14,19.14,84600.0,7.4055,7.4093,7.3977,7.3977,84600.0
2014-08-28 14:20:00,19.14,19.15,19.14,19.15,51700.0,7.3977,7.4016,7.3977,7.4016,51700.0
2014-08-28 14:25:00,19.15,19.15,19.07,19.08,163100.0,7.4016,7.4016,7.3707,7.3745,163100.0
2014-08-28 14:30:00,19.08,19.11,19.07,19.08,619000.0,7.3745,7.3861,7.3707,7.3745,619000.0
2014-08-28 14:35:00,19.07,19.11,19.02,19.11,290600.0,7.3707,7.3861,7.3514,7.3861,290600.0
2014-08-28 14:40:00,19.11,19.12,19.07,19.1,218100.0,7.3861,7.39,7.3707,7.3823,218100.0
2014-08-28 14:45:00,19.11,19.15,19.1,19.13,590800.0,7.3861,7.4016,7.3823,7.3939,590800.0
2014-08-28 14:50:00,19.13,19.14,19.11,19.12,154600.0,7.3939,7.3977,7.3861,7.39,154600.0
2014-08-28 14:55:00,19.12,19.12,19.11,19.12,97900.0,7.39,7.39,7.3861,7.39,97900.0
2014-08-28 15:00:00,19.12,19.12,19.08,19.09,706000.0,7.39,7.39,7.3745,7.3784,706000.0
2014-08-28 15:05:00,19.09,19.1,19.07,19.08,541600.0,7.3784,7.3823,7.3707,7.3745,541600.0
2014-08-28 15:10:00,19.08,19.09,19.05,19.05,326700.0,7.3745,7.3784,7.3629,7.3629,326700.0
2014-08-28 15:15:00,19.06,19.08,19.05,19.06,236300.0,7.3668,7.3745,7.3629,7.3668,236300.0
2014-08-28 15:20:00,19.06,19.13,19.04,19.11,304700.0,7.3668,7.3939,7.3591,7.3861,304700.0
2014-08-28 15:25:00,19.11,19.14,19.1,19.13,182200.0,7.3861,7.3977,7.3823,7.3939,182200.0
2014-08-28 15:30:00,19.13,19.17,19.12,19.16,269300.0,7.3939,7.4093,7.39,7.4055,269300.0
2014-08-28 15:35:00,19.17,19.19,19.13,19.13,476300.0,7.4093,7.4171,7.3939,7.3939,476300.0
2014-08-28 15:40:00,19.13,19.16,19.12,19.14,405700.0,7.3939,7.4055,7.39,7.3977,405700.0
2014-08-28 15:45:00,19.14,19.15,19.13,19.14,405300.0,7.3977,7.4016,7.3939,7.3977,405300.0
2014-08-28 15:50:00,19.14,19.15,19.11,19.13,1036800.0,7.3977,7.4016,7.3861,7.3939,1036800.0
2014-08-28 15:55:00,19.13,19.16,19.09,19.12,1845300.0,7.3939,7.4055,7.3784,7.39,1845300.0
2014-08-29 09:30:00,19.49,19.5,19.38,19.41,1420700.0,7.533,7.5369,7.4905,7.5021,1420700.0
2014-08-29 09:35:00,19.41,19.41,19.29,19.31,1508500.0,7.5021,7.5021,7.4557,7.4634,1508500.0
2014-08-29 09:40:00,19.32,19.34,19.24,19.31,302300.0,7.4673,7.475,7.4364,7.4634,302300.0
2014-08-29 09:45:00,19.3,19.31,19.18,19.18,382300.0,7.4596,7.4634,7.4132,7.4132,382300.0
2014-08-29 09:50:00,19.18,19.29,19.13,19.29,563600.0,7.4132,7.4557,7.3939,7.4557,563600.0
2014-08-29 09:55:00,19.29,19.3,19.2,19.21,647700.0,7.4557,7.4596,7.4209,7.4248,647700.0
2014-08-29 10:00:00,19.21,19.24,19.19,19.2,358800.0,7.4248,7.4364,7.4171,7.4209,358800.0
2014-08-29 10:05:00,19.19,19.21,19.1,19.1,686600.0,7.4171,7.4248,7.3823,7.3823,686600.0
2014-08-29 10:10:00,19.11,19.11,19.04,19.1,439500.0,7.3861,7.3861,7.3591,7.3823,439500.0
2014-08-29 10:15:00,19.1,19.17,19.09,19.11,357500.0,7.3823,7.4093,7.3784,7.3861,357500.0
2014-08-29 10:20:00,19.11,19.16,19.09,19.14,858000.0,7.3861,7.4055,7.3784,7.3977,858000.0
2014-08-29 10:25:00,19.15,19.19,19.13,19.14,339300.0,7.4016,7.4171,7.3939,7.3977,339300.0
2014-08-29 10:30:00,19.14,19.15,19.12,19.13,601500.0,7.3977,7.4016,7.39,7.3939,601500.0
2014-08-29 10:35:00,19.13,19.21,19.12,19.2,737700.0,7.3939,7.4248,7.39,7.4209,737700.0
2014-08-29 10:40:00,19.2,19.21,19.17,19.18,532400.0,7.4209,7.4248,7.4093,7.4132,532400.0
2014-08-29 10:45:00,19.18,19.2,19.18,19.18,688900.0,7.4132,7.4209,7.4132,7.4132,688900.0
2014-08-29 10:50:00,19.18,19.2,19.16,19.19,564300.0,7.4132,7.4209,7.4055,7.4171,564300.0
2014-08-29 10:55:00,19.18,19.21,19.12,19.14,481100.0,7.4132,7.4248,7.39,7.3977,481100.0
2014-08-29 11:00:00,19.14,19.16,19.08,19.1,613300.0,7.3977,7.4055,7.3745,7.3823,613300.0
2014-08-29 11:05:00,19.11,19.11,19.01,19.07,473500.0,7.3861,7.3861,7.3475,7.3707,473500.0
2014-08-29 11:10:00,19.07,19.12,19.0,19.11,369100.0,7.3707,7.39,7.3436,7.3861,369100.0
2014-08-29 11:15:00,19.12,19.16,19.07,19.08,532000.0,7.39,7.4055,7.3707,7.3745,532000.0
2014-08-29 11:20:00,19.09,19.14,19.01,19.12,1515500.0,7.3784,7.3977,7.3475,7.39,1515500.0
2014-08-29 11:25:00,19.12,19.25,19.12,19.24,709200.0,7.39,7.4403,7.39,7.4364,709200.0
2014-08-29 11:30:00,19.24,19.29,19.2,19.23,560700.0,7.4364,7.4557,7.4209,7.4325,560700.0
2014-08-29 11:35:00,19.24,19.29,19.21,19.27,481100.0,7.4364,7.4557,7.4248,7.448,481100.0
2014-08-29 11:40:00,19.27,19.31,19.23,19.26,222300.0,7.448,7.4634,7.4325,7.4441,222300.0
2014-08-29 11:45:00,19.26,19.29,19.19,19.29,280000.0,7.4441,7.4557,7.4171,7.4557,280000.0
2014-08-29 11:50:00,19.29,19.29,19.21,19.21,416100.0,7.4557,7.4557,7.4248,7.4248,416100.0
2014-08-29 11:55:00,19.22,19.3,19.22,19.3,214800.0,7.4287,7.4596,7.4287,7.4596,214800.0
2014-08-29 12:00:00,19.3,19.38,19.3,19.36,687500.0,7.4596,7.4905,7.4596,7.4828,687500.0
2014-08-29 12:05:00,19.35,19.4,19.29,19.37,367400.0,7.4789,7.4982,7.4557,7.4866,367400.0
2014-08-29 12:10:00,19.37,19.38,19.3,19.32,282500.0,7.4866,7.4905,7.4596,7.4673,282500.0
2014-08-29 12:15:00,19.33,19.41,19.29,19.31,620900.0,7.4712,7.5021,7.4557,7.4634,620900.0
2014-08-29 12:20:00,19.31,19.37,19.31,19.37,151900.0,7.4634,7.4866,7.4634,7.4866,151900.0
2014-08-29 12:25:00,19.37,19.37,19.34,19.35,124000.0,7.4866,7.4866,7.475,7.4789,124000.0
2014-08-29 12:30:00,19.35,19.35,19.28,19.29,118100.0,7.4789,7.4789,7.4518,7.4557,118100.0
2014-08-29 12:35:00,19.28,19.35,19.28,19.31,113200.0,7.4518,7.4789,7.4518,7.4634,113200.0
2014-08-29 12:40:00,19.31,19.37,19.3,19.37,103300.0,7.4634,7.4866,7.4596,7.4866,103300.0
2014-08-29 12:45:00,19.37,19.41,19.36,19.4,196800.0,7.4866,7.5021,7.4828,7.4982,196800.0
2014-08-29 12:50:00,19.39,19.45,19.39,19.44,174700.0,7.4944,7.5176,7.4944,7.5137,174700.0
2014-08-29 12:55:00,19.44,19.45,19.4,19.43,181400.0,7.5137,7.5176,7.4982,7.5098,181400.0
2014-08-29 13:00:00,19.44,19.45,19.41,19.41,112600.0,7.5137,7.5176,7.5021,7.5021,112600.0
2014-08-29 13:05:00,19.42,19.42,19.34,19.36,248700.0,7.506,7.506,7.475,7.4828,248700.0
2014-08-29 13:10:00,19.35,19.38,19.34,19.37,115700.0,7.4789,7.4905,7.475,7.4866,115700.0
2014-08-29 13:15:00,19.37,19.4,19.35,19.38,99900.0,7.4866,7.4982,7.4789,7.4905,99900.0
2014-08-29 13:20:00,19.38,19.44,19.38,19.42,156100.0,7.4905,7.5137,7.4905,7.506,156100.0
2014-08-29 13:25:00,19.42,19.48,19.41,19.47,222300.0,7.506,7.5291,7.5021,7.5253,222300.0
2014-08-29 13:30:00,19.47,19.5,19.47,19.48,488300.0,7.5253,7.5369,7.5253,7.5291,488300.0
2014-08-29 13:35:00,19.48,19.51,19.48,19.5,187200.0,7.5291,7.5407,7.5291,7.5369,187200.0
2014-08-29 13:40:00,19.5,19.55,19.5,19.54,250100.0,7.5369,7.5562,7.5369,7.5523,250100.0
2014-08-29 13:45:00,19.55,19.6,19.54,19.58,303500.0,7.5562,7.5755,7.5523,7.5678,303500.0
2014-08-29 13:50:00,19.59,19.6,19.57,19.59,257100.0,7.5717,7.5755,7.5639,7.5717,257100.0
2014-08-29 13:55:00,19.59,19.6,19.54,19.55,344700.0,7.5717,7.5755,7.5523,7.5562,344700.0
2014-08-29 14:00:00,19.54,19.6,19.54,19.6,651300.0,7.5523,7.5755,7.5523,7.5755,651300.0
2014-08-29 14:05:00,19.6,19.63,19.56,19.58,866400.0,7.5755,7.5871,7.5601,7.5678,866400.0
2014-08-29 14:10:00,19.58,19.63,19.56,19.63,639700.0,7.5678,7.5871,7.5601,7.5871,639700.0
2014-08-29 14:15:00,19.63,19.73,19.63,19.71,1334100.0,7.5871,7.6258,7.5871,7.618,1334100.0
2014-08-29 14:20:00,19.71,19.74,19.65,19.65,797600.0,7.618,7.6296,7.5949,7.5949,797600.0
2014-08-29 14:25:00,19.66,19.67,19.63,19.66,226100.0,7.5987,7.6026,7.5871,7.5987,226100.0
2014-08-29 14:30:00,19.66,19.7,19.64,19.67,770600.0,7.5987,7.6142,7.591,7.6026,770600.0
2014-08-29 14:35:00,19.66,19.67,19.61,19.61,321000.0,7.5987,7.6026,7.5794,7.5794,321000.0
2014-08-29 14:40:00,19.61,19.61,19.54,19.59,623700.0,7.5794,7.5794,7.5523,7.5717,623700.0
2014-08-29 14:45:00,19.59,19.6,19.55,19.58,270300.0,7.5717,7.5755,7.5562,7.5678,270300.0
2014-08-29 14:50:00,19.59,19.64,19.59,19.61,353400.0,7.5717,7.591,7.5717,7.5794,353400.0
2014-08-29 14:55:00,19.61,19.61,19.58,19.6,180200.0,7.5794,7.5794,7.5678,7.5755,180200.0
2014-08-29 15:00:00,19.6,19.63,19.59,19.59,313900.0,7.5755,7.5871,7.5717,7.5717,313900.0
2014-08-29 15:05:00,19.59,19.59,19.57,19.59,178200.0,7.5717,7.5717,7.5639,7.5717,178200.0
2014-08-29 15:10:00,19.59,19.64,19.57,19.63,361400.0,7.5717,7.591,7.5639,7.5871,361400.0
2014-08-29 15:15:00,19.64,19.7,19.63,19.67,523100.0,7.591,7.6142,7.5871,7.6026,523100.0
2014-08-29 15:20:00,19.67,19.73,19.67,19.72,389500.0,7.6026,7.6258,7.6026,7.6219,389500.0
2014-08-29 15:25:00,19.71,19.71,19.65,19.68,574600.0,7.618,7.618,7.5949,7.6064,574600.0
2014-08-29 15:30:00,19.68,19.71,19.68,19.71,457000.0,7.6064,7.618,7.6064,7.618,457000.0
2014-08-29 15:35:00,19.7,19.73,19.69,19.71,694000.0,7.6142,7.6258,7.6103,7.618,694000.0
2014-08-29 15:40:00,19.71,19.72,19.66,19.66,1107400.0,7.618,7.6219,7.5987,7.5987,1107400.0
2014-08-29 15:45:00,19.66,19.67,19.65,19.66,910000.0,7.5987,7.6026,7.5949,7.5987,910000.0
2014-08-29 15:50:00,19.67,19.67,19.6,19.6,816000.0,7.6026,7.6026,7.5755,7.5755,816000.0
2014-08-29 15:55:00,19.6,19.62,19.54,19.57,1618900.0,7.5755,7.5833,7.5523,7.5639,1618900.0
2014-09-02 09:30:00,19.8,19.8,19.54,19.61,1734900.0,7.6528,7.6528,7.5523,7.5794,1734900.0
2014-09-02 09:35:00,19.62,19.65,19.53,19.62,570700.0,7.5833,7.5949,7.5485,7.5833,570700.0
2014-09-02 09:40:00,19.62,19.69,19.6,19.67,485800.0,7.5833,7.6103,7.5755,7.6026,485800.0
2014-09-02 09:45:00,19.67,19.82,19.65,19.76,766800.0,7.6026,7.6606,7.5949,7.6374,766800.0
2014-09-02 09:50:00,19.76,19.77,19.54,19.55,757700.0,7.6374,7.6412,7.5523,7.5562,757700.0
2014-09-02 09:55:00,19.55,19.67,19.52,19.62,359100.0,7.5562,7.6026,7.5446,7.5833,359100.0
2014-09-02 10:00:00,19.62,19.72,19.58,19.65,589500.0,7.5833,7.6219,7.5678,7.5949,589500.0
2014-09-02 10:05:00,19.65,19.71,19.63,19.71,1025300.0,7.5949,7.618,7.5871,7.618,1025300.0
2014-09-02 10:10:00,19.72,19.72,19.65,19.65,1115400.0,7.6219,7.6219,7.5949,7.5949,1115400.0
2014-09-02 10:15:00,19.65,19.7,19.64,19.67,307600.0,7.5949,7.6142,7.591,7.6026,307600.0
2014-09-02 10:20:00,19.67,19.68,19.58,19.59,356300.0,7.6026,7.6064,7.5678,7.5717,356300.0
2014-09-02 10:25:00,19.58,19.62,19.57,19.58,295400.0,7.5678,7.5833,7.5639,7.5678,295400.0
2014-09-02 10:30:00,19.58,19.68,19.58,19.68,295100.0,7.5678,7.6064,7.5678,7.6064,295100.0
2014-09-02 10:35:00,19.68,19.7,19.67,19.7,238600.0,7.6064,7.6142,7.6026,7.6142,238600.0
2014-09-02 10:40:00,19.7,19.71,19.68,19.69,587600.0,7.6142,7.618,7.6064,7.6103,587600.0
2014-09-02 10:45:00,19.69,19.7,19.67,19.69,353600.0,7.6103,7.6142,7.6026,7.6103,353600.0
2014-09-02 10:50:00,19.68,19.7,19.67,19.69,251100.0,7.6064,7.6142,7.6026,7.6103,251100.0
2014-09-02 10:55:00,19.7,19.7,19.65,19.67,79100.0,7.6142,7.6142,7.5949,7.6026,79100.0
2014-09-02 11:00:00,19.67,19.67,19.64,19.66,120300.0,7.6026,7.6026,7.591,7.5987,120300.0
2014-09-02 11:05:00,19.67,19.69,19.63,19.64,324900.0,7.6026,7.6103,7.5871,7.591,324900.0
2014-09-02 11:10:00,19.64,19.68,19.64,19.66,238300.0,7.591,7.6064,7.591,7.5987,238300.0
2014-09-02 11:15:00,19.66,19.71,19.66,19.7,573800.0,7.5987,7.618,7.5987,7.6142,573800.0
2014-09-02 11:20:00,19.69,19.71,19.66,19.66,908700.0,7.6103,7.618,7.5987,7.5987,908700.0
2014-09-02 11:25:00,19.66,19.69,19.66,19.67,357400.0,7.5987,7.6103,7.5987,7.6026,357400.0
2014-09-02 11:30:00,19.67,19.79,19.67,19.78,297600.0,7.6026,7.649,7.6026,7.6451,297600.0
2014-09-02 11:35:00,19.78,19.9,19.77,19.89,1114800.0,7.6451,7.6915,7.6412,7.6876,1114800.0
2014-09-02 11:40:00,19.89,19.96,19.84,19.96,996100.0,7.6876,7.7147,7.6683,7.7147,996100.0
2014-09-02 11:45:00,19.95,20.02,19.92,19.94,772500.0,7.7108,7.7379,7.6992,7.7069,772500.0
2014-09-02 11:50:00,19.94,19.96,19.87,19.93,349600.0,7.7069,7.7147,7.6799,7.7031,349600.0
2014-09-02 11:55:00,19.93,19.98,19.9,19.96,168500.0,7.7031,7.7224,7.6915,7.7147,168500.0
2014-09-02 12:00:00,19.97,20.03,19.94,20.0,511900.0,7.7185,7.7417,7.7069,7.7301,511900.0
2014-09-02 12:05:00,19.99,20.12,19.98,20.11,511100.0,7.7263,7.7765,7.7224,7.7726,511100.0
2014-09-02 12:10:00,20.11,20.18,20.08,20.13,506600.0,7.7726,7.7997,7.7611,7.7804,506600.0
2014-09-02 12:15:00,20.13,20.21,20.12,20.2,291100.0,7.7804,7.8113,7.7765,7.8074,291100.0
2014-09-02 12:20:00,20.21,20.23,20.12,20.19,493700.0,7.8113,7.819,7.7765,7.8036,493700.0
2014-09-02 12:25:00,20.19,20.27,20.19,20.22,280600.0,7.8036,7.8345,7.8036,7.8152,280600.0
2014-09-02 12:30:00,20.22,20.23,20.12,20.14,234600.0,7.8152,7.819,7.7765,7.7842,234600.0
2014-09-02 12:35:00,20.14,20.16,20.07,20.09,269900.0,7.7842,7.792,7.7572,7.7649,269900.0
2014-09-02 12:40:00,20.09,20.11,20.03,20.03,767700.0,7.7649,7.7726,7.7417,7.7417,767700.0
2014-09-02 12:45:00,20.03,20.05,19.99,20.0,730900.0,7.7417,7.7495,7.7263,7.7301,730900.0
2014-09-02 12:50:00,20.01,20.04,19.99,20.03,406500.0,7.734,7.7456,7.7263,7.7417,406500.0
2014-09-02 12:55:00,20.03,20.08,20.03,20.07,291300.0,7.7417,7.7611,7.7417,7.7572,291300.0
2014-09-02 13:00:00,20.07,20.11,20.06,20.08,517100.0,7.7572,7.7726,7.7533,7.7611,517100.0
2014-09-02 13:05:00,20.08,20.2,20.05,20.19,562800.0,7.7611,7.8074,7.7495,7.8036,562800.0
2014-09-02 13:10:00,20.19,20.22,20.12,20.16,313000.0,7.8036,7.8152,7.7765,7.792,313000.0
2014-09-02 13:15:00,20.15,20.18,20.13,20.14,124300.0,7.7881,7.7997,7.7804,7.7842,124300.0
2014-09-02 13:20:00,20.15,20.22,20.15,20.19,298200.0,7.7881,7.8152,7.7881,7.8036,298200.0
2014-09-02 13:25:00,20.19,20.31,20.19,20.29,378100.0,7.8036,7.8499,7.8036,7.8422,378100.0
2014-09-02 13:30:00,20.29,20.34,20.24,20.26,358000.0,7.8422,7.8615,7.8229,7.8306,358000.0
2014-09-02 13:35:00,20.26,20.28,20.25,20.26,178000.0,7.8306,7.8384,7.8268,7.8306,178000.0
2014-09-02 13:40:00,20.26,20.28,20.18,20.2,754900.0,7.8306,7.8384,7.7997,7.8074,754900.0
2014-09-02 13:45:00,20.2,20.25,20.18,20.23,373200.0,7.8074,7.8268,7.7997,7.819,373200.0
2014-09-02 13:50:00,20.23,20.32,20.21,20.32,538800.0,7.819,7.8538,7.8113,7.8538,538800.0
2014-09-02 13:55:00,20.32,20.47,20.31,20.45,1032600.0,7.8538,7.9118,7.8499,7.9041,1032600.0
2014-09-02 14:00:00,20.45,20.53,20.44,20.51,747300.0,7.9041,7.935,7.9002,7.9272,747300.0
2014-09-02 14:05:00,20.51,20.63,20.51,20.61,958300.0,7.9272,7.9736,7.9272,7.9659,958300.0
2014-09-02 14:10:00,20.62,20.68,20.61,20.68,1142700.0,7.9698,7.993,7.9659,7.993,1142700.0
2014-09-02 14:15:00,20.69,20.79,20.65,20.77,1039300.0,7.9968,8.0355,7.9814,8.0277,1039300.0
2014-09-02 14:20:00,20.78,20.85,20.74,20.84,1122300.0,8.0316,8.0587,8.0161,8.0548,1122300.0
2014-09-02 14:25:00,20.84,20.87,20.76,20.78,919200.0,8.0548,8.0664,8.0239,8.0316,919200.0
2014-09-02 14:30:00,20.78,20.81,20.63,20.63,1141300.0,8.0316,8.0432,7.9736,7.9736,1141300.0
2014-09-02 14:35:00,20.64,20.68,20.57,20.68,641200.0,7.9775,7.993,7.9504,7.993,641200.0
2014-09-02 14:40:00,20.67,20.76,20.67,20.7,548200.0,7.9891,8.0239,7.9891,8.0007,548200.0
2014-09-02 14:45:00,20.71,20.77,20.69,20.72,397500.0,8.0046,8.0277,7.9968,8.0084,397500.0
2014-09-02 14:50:00,20.73,20.75,20.65,20.67,456500.0,8.0123,8.02,7.9814,7.9891,456500.0
2014-09-02 14:55:00,20.67,20.77,20.66,20.73,614200.0,7.9891,8.0277,7.9852,8.0123,614200.0
2014-09-02 15:00:00,20.73,20.75,20.59,20.59,544200.0,8.0123,8.02,7.9582,7.9582,544200.0
2014-09-02 15:05:00,20.6,20.6,20.5,20.59,585800.0,7.962,7.962,7.9234,7.9582,585800.0
2014-09-02 15:10:00,20.59,20.59,20.5,20.5,389000.0,7.9582,7.9582,7.9234,7.9234,389000.0
2014-09-02 15:15:00,20.5,20.62,20.5,20.58,326700.0,7.9234,7.9698,7.9234,7.9543,326700.0
2014-09-02 15:20:00,20.57,20.67,20.57,20.64,266100.0,7.9504,7.9891,7.9504,7.9775,266100.0
2014-09-02 15:25:00,20.64,20.64,20.54,20.54,396400.0,7.9775,7.9775,7.9388,7.9388,396400.0
2014-09-02 15:30:00,20.55,20.62,20.55,20.6,334000.0,7.9427,7.9698,7.9427,7.962,334000.0
2014-09-02 15:35:00,20.6,20.63,20.58,20.59,389500.0,7.962,7.9736,7.9543,7.9582,389500.0
2014-09-02 15:40:00,20.59,20.61,20.58,20.61,350700.0,7.9582,7.9659,7.9543,7.9659,350700.0
2014-09-02 15:45:00,20.61,20.7,20.61,20.68,1063200.0,7.9659,8.0007,7.9659,7.993,1063200.0
2014-09-02 15:50:00,20.69,20.7,20.65,20.68,779500.0,7.9968,8.0007,7.9814,7.993,779500.0
2014-09-02 15:55:00,20.68,20.69,20.63,20.64,1547800.0,7.993,7.9968,7.9736,7.9775,1547800.0
2014-09-03 09:30:00,20.83,20.94,20.71,20.73,1888300.0,8.0509,8.0934,8.0046,8.0123,1888300.0
2014-09-03 09:35:00,20.72,20.8,20.54,20.57,1360400.0,8.0084,8.0393,7.9388,7.9504,1360400.0
2014-09-03 09:40:00,20.58,20.69,20.55,20.63,584300.0,7.9543,7.9968,7.9427,7.9736,584300.0
2014-09-03 09:45:00,20.64,20.67,20.56,20.62,1095100.0,7.9775,7.9891,7.9466,7.9698,1095100.0
2014-09-03 09:50:00,20.63,20.9,20.62,20.86,1687100.0,7.9736,8.078,7.9698,8.0625,1687100.0
2014-09-03 09:55:00,20.85,20.86,20.69,20.72,569200.0,8.0587,8.0625,7.9968,8.0084,569200.0
2014-09-03 10:00:00,20.72,20.78,20.67,20.73,449000.0,8.0084,8.0316,7.9891,8.0123,449000.0
2014-09-03 10:05:00,20.73,20.73,20.61,20.67,626100.0,8.0123,8.0123,7.9659,7.9891,626100.0
2014-09-03 10:10:00,20.67,20.69,20.62,20.66,274400.0,7.9891,7.9968,7.9698,7.9852,274400.0
2014-09-03 10:15:00,20.66,20.69,20.61,20.65,440200.0,7.9852,7.9968,7.9659,7.9814,440200.0
2014-09-03 10:20:00,20.65,20.66,20.57,20.61,307700.0,7.9814,7.9852,7.9504,7.9659,307700.0
2014-09-03 10:25:00,20.61,20.64,20.59,20.63,210800.0,7.9659,7.9775,7.9582,7.9736,210800.0
2014-09-03 10:30:00,20.63,20.65,20.43,20.44,520400.0,7.9736,7.9814,7.8963,7.9002,520400.0
2014-09-03 10:35:00,20.44,20.56,20.43,20.5,558000.0,7.9002,7.9466,7.8963,7.9234,558000.0
2014-09-03 10:40:00,20.5,20.53,20.43,20.43,338100.0,7.9234,7.935,7.8963,7.8963,338100.0
2014-09-03 10:45:00,20.43,20.43,20.21,20.3,1095400.0,7.8963,7.8963,7.8113,7.8461,1095400.0
2014-09-03 10:50:00,20.3,20.45,20.22,20.44,761800.0,7.8461,7.9041,7.8152,7.9002,761800.0
2014-09-03 10:55:00,20.43,20.49,20.36,20.47,473700.0,7.8963,7.9195,7.8693,7.9118,473700.0
2014-09-03 11:00:00,20.47,20.55,20.47,20.54,385600.0,7.9118,7.9427,7.9118,7.9388,385600.0
2014-09-03 11:05:00,20.54,20.61,20.53,20.54,674600.0,7.9388,7.9659,7.935,7.9388,674600.0
2014-09-03 11:10:00,20.54,20.6,20.43,20.43,613600.0,7.9388,7.962,7.8963,7.8963,613600.0
2014-09-03 11:15:00,20.43,20.49,20.32,20.32,487600.0,7.8963,7.9195,7.8538,7.8538,487600.0
2014-09-03 11:20:00,20.32,20.43,20.3,20.36,454400.0,7.8538,7.8963,7.8461,7.8693,454400.0
2014-09-03 11:25:00,20.36,20.38,20.27,20.29,282000.0,7.8693,7.877,7.8345,7.8422,282000.0
2014-09-03 11:30:00,20.29,20.36,20.21,20.21,466700.0,7.8422,7.8693,7.8113,7.8113,466700.0
2014-09-03 11:35:00,20.21,20.3,20.18,20.28,447000.0,7.8113,7.8461,7.7997,7.8384,447000.0
2014-09-03 11:40:00,20.28,20.32,20.26,20.28,281300.0,7.8384,7.8538,7.8306,7.8384,281300.0
2014-09-03 11:45:00,20.28,20.31,20.27,20.3,149000.0,7.8384,7.8499,7.8345,7.8461,149000.0
2014-09-03 11:50:00,20.3,20.43,20.29,20.42,218000.0,7.8461,7.8963,7.8422,7.8925,218000.0
2014-09-03 11:55:00,20.43,20.43,20.34,20.34,227800.0,7.8963,7.8963,7.8615,7.8615,227800.0
2014-09-03 12:00:00,20.34,20.34,20.29,20.29,279300.0,7.8615,7.8615,7.8422,7.8422,279300.0
2014-09-03 12:05:00,20.29,20.35,20.25,20.34,303400.0,7.8422,7.8654,7.8268,7.8615,303400.0
2014-09-03 12:10:00,20.33,20.42,20.31,20.39,231700.0,7.8577,7.8925,7.8499,7.8809,231700.0
2014-09-03 12:15:00,20.39,20.39,20.33,20.34,83000.0,7.8809,7.8809,7.8577,7.8615,83000.0
2014-09-03 12:20:00,20.34,20.36,20.28,20.28,112700.0,7.8615,7.8693,7.8384,7.8384,112700.0
2014-09-03 12:25:00,20.28,20.31,20.26,20.28,147300.0,7.8384,7.8499,7.8306,7.8384,147300.0
2014-09-03 12:30:00,20.27,20.28,20.16,20.18,244700.0,7.8345,7.8384,7.792,7.7997,244700.0
2014-09-03 12:35:00,20.17,20.21,20.13,20.14,339100.0,7.7958,7.8113,7.7804,7.7842,339100.0
2014-09-03 12:40:00,20.14,20.21,20.13,20.2,379100.0,7.7842,7.8113,7.7804,7.8074,379100.0
2014-09-03 12:45:00,20.2,20.21,20.06,20.06,658500.0,7.8074,7.8113,7.7533,7.7533,658500.0
2014-09-03 12:50:00,20.06,20.07,19.96,20.03,772300.0,7.7533,7.7572,7.7147,7.7417,772300.0
2014-09-03 12:55:00,20.03,20.05,19.98,20.04,374600.0,7.7417,7.7495,7.7224,7.7456,374600.0
2014-09-03 13:00:00,20.05,20.07,20.02,20.04,294000.0,7.7495,7.7572,7.7379,7.7456,294000.0
2014-09-03 13:05:00,20.04,20.07,20.01,20.04,463400.0,7.7456,7.7572,7.734,7.7456,463400.0
2014-09-03 13:10:00,20.04,20.07,20.02,20.04,786400.0,7.7456,7.7572,7.7379,7.7456,786400.0
2014-09-03 13:15:00,20.04,20.1,20.04,20.07,275300.0,7.7456,7.7688,7.7456,7.7572,275300.0
2014-09-03 13:20:00,20.08,20.15,20.07,20.13,483200.0,7.7611,7.7881,7.7572,7.7804,483200.0
2014-09-03 13:25:00,20.13,20.23,20.12,20.18,542400.0,7.7804,7.819,7.7765,7.7997,542400.0
2014-09-03 13:30:00,20.19,20.29,20.18,20.23,358900.0,7.8036,7.8422,7.7997,7.819,358900.0
2014-09-03 13:35:00,20.23,20.29,20.21,20.27,195200.0,7.819,7.8422,7.8113,7.8345,195200.0
2014-09-03 13:40:00,20.27,20.3,20.18,20.23,307100.0,7.8345,7.8461,7.7997,7.819,307100.0
2014-09-03 13:45:00,20.23,20.24,20.16,20.17,256000.0,7.819,7.8229,7.792,7.7958,256000.0
2014-09-03 13:50:00,20.17,20.18,20.11,20.12,633600.0,7.7958,7.7997,7.7726,7.7765,633600.0
2014-09-03 13:55:00,20.12,20.2,20.11,20.2,427500.0,7.7765,7.8074,7.7726,7.8074,427500.0
2014-09-03 14:00:00,20.2,20.21,20.15,20.21,438500.0,7.8074,7.8113,7.7881,7.8113,438500.0
2014-09-03 14:05:00,20.21,20.25,20.17,20.22,395300.0,7.8113,7.8268,7.7958,7.8152,395300.0
2014-09-03 14:10:00,20.22,20.26,20.16,20.17,280100.0,7.8152,7.8306,7.792,7.7958,280100.0
2014-09-03 14:15:00,20.17,20.24,20.14,20.22,321200.0,7.7958,7.8229,7.7842,7.8152,321200.0
2014-09-03 14:20:00,20.22,20.3,20.2,20.3,293900.0,7.8152,7.8461,7.8074,7.8461,293900.0
2014-09-03 14:25:00,20.3,20.31,20.2,20.27,476800.0,7.8461,7.8499,7.8074,7.8345,476800.0
2014-09-03 14:30:00,20.27,20.32,20.25,20.31,491900.0,7.8345,7.8538,7.8268,7.8499,491900.0
2014-09-03 14:35:00,20.3,20.31,20.23,20.25,192100.0,7.8461,7.8499,7.819,7.8268,192100.0
2014-09-03 14:40:00,20.25,20.29,20.23,20.28,151600.0,7.8268,7.8422,7.819,7.8384,151600.0
2014-09-03 14:45:00,20.28,20.3,20.26,20.3,269100.0,7.8384,7.8461,7.8306,7.8461,269100.0
2014-09-03 14:50:00,20.3,20.31,20.27,20.28,212300.0,7.8461,7.8499,7.8345,7.8384,212300.0
2014-09-03 14:55:00,20.28,20.3,20.27,20.27,298900.0,7.8384,7.8461,7.8345,7.8345,298900.0
2014-09-03 15:00:00,20.27,20.28,20.2,20.23,254400.0,7.8345,7.8384,7.8074,7.819,254400.0
2014-09-03 15:05:00,20.23,20.31,20.19,20.31,576500.0,7.819,7.8499,7.8036,7.8499,576500.0
2014-09-03 15:10:00,20.31,20.31,20.25,20.3,474500.0,7.8499,7.8499,7.8268,7.8461,474500.0
2014-09-03 15:15:00,20.3,20.35,20.29,20.35,425100.0,7.8461,7.8654,7.8422,7.8654,425100.0
2014-09-03 15:20:00,20.35,20.35,20.31,20.33,400400.0,7.8654,7.8654,7.8499,7.8577,400400.0
2014-09-03 15:25:00,20.32,20.33,20.3,20.33,187700.0,7.8538,7.8577,7.8461,7.8577,187700.0
2014-09-03 15:30:00,20.32,20.35,20.31,20.32,357200.0,7.8538,7.8654,7.8499,7.8538,357200.0
2014-09-03 15:35:00,20.33,20.33,20.3,20.33,468600.0,7.8577,7.8577,7.8461,7.8577,468600.0
2014-09-03 15:40:00,20.33,20.39,20.32,20.35,704500.0,7.8577,7.8809,7.8538,7.8654,704500.0
2014-09-03 15:45:00,20.32,20.36,20.32,20.36,449200.0,7.8538,7.8693,7.8538,7.8693,449200.0
2014-09-03 15:50:00,20.36,20.36,20.3,20.3,544700.0,7.8693,7.8693,7.8461,7.8461,544700.0
2014-09-03 15:55:00,20.3,20.32,20.28,20.3,1194900.0,7.8461,7.8538,7.8384,7.8461,1194900.0
2014-09-04 09:30:00,19.68,19.85,19.66,19.83,1724900.0,7.6064,7.6722,7.5987,7.6644,1724900.0
2014-09-04 09:35:00,19.84,19.84,19.72,19.82,692800.0,7.6683,7.6683,7.6219,7.6606,692800.0
2014-09-04 09:40:00,19.82,20.0,19.82,19.98,842600.0,7.6606,7.7301,7.6606,7.7224,842600.0
2014-09-04 09:45:00,19.98,20.1,19.96,20.04,818400.0,7.7224,7.7688,7.7147,7.7456,818400.0
2014-09-04 09:50:00,20.05,20.13,20.02,20.03,495400.0,7.7495,7.7804,7.7379,7.7417,495400.0
2014-09-04 09:55:00,20.03,20.08,19.95,20.03,600600.0,7.7417,7.7611,7.7108,7.7417,600600.0
2014-09-04 10:00:00,20.04,20.07,19.95,19.97,747600.0,7.7456,7.7572,7.7108,7.7185,747600.0
2014-09-04 10:05:00,19.98,20.03,19.95,19.96,331200.0,7.7224,7.7417,7.7108,7.7147,331200.0
2014-09-04 10:10:00,19.96,20.07,19.95,20.07,415600.0,7.7147,7.7572,7.7108,7.7572,415600.0
2014-09-04 10:15:00,20.07,20.07,19.91,20.03,993700.0,7.7572,7.7572,7.6953,7.7417,993700.0
2014-09-04 10:20:00,20.03,20.03,19.93,20.03,487700.0,7.7417,7.7417,7.7031,7.7417,487700.0
2014-09-04 10:25:00,20.03,20.07,20.01,20.07,375200.0,7.7417,7.7572,7.734,7.7572,375200.0
2014-09-04 10:30:00,20.06,20.07,20.01,20.01,210100.0,7.7533,7.7572,7.734,7.734,210100.0
2014-09-04 10:35:00,20.01,20.03,19.99,20.01,234400.0,7.734,7.7417,7.7263,7.734,234400.0
2014-09-04 10:40:00,20.01,20.12,20.0,20.12,195400.0,7.734,7.7765,7.7301,7.7765,195400.0
2014-09-04 10:45:00,20.13,20.25,20.13,20.24,539900.0,7.7804,7.8268,7.7804,7.8229,539900.0
2014-09-04 10:50:00,20.23,20.29,20.19,20.21,197900.0,7.819,7.8422,7.8036,7.8113,197900.0
2014-09-04 10:55:00,20.21,20.3,20.21,20.27,205700.0,7.8113,7.8461,7.8113,7.8345,205700.0
2014-09-04 11:00:00,20.27,20.27,20.11,20.11,293800.0,7.8345,7.8345,7.7726,7.7726,293800.0
2014-09-04 11:05:00,20.12,20.13,20.06,20.07,219800.0,7.7765,7.7804,7.7533,7.7572,219800.0
2014-09-04 11:10:00,20.08,20.08,19.99,20.05,364200.0,7.7611,7.7611,7.7263,7.7495,364200.0
2014-09-04 11:15:00,20.06,20.06,19.89,19.94,519200.0,7.7533,7.7533,7.6876,7.7069,519200.0
2014-09-04 11:20:00,19.95,20.03,19.92,19.98,256200.0,7.7108,7.7417,7.6992,7.7224,256200.0
2014-09-04 11:25:00,19.97,20.07,19.97,20.03,403700.0,7.7185,7.7572,7.7185,7.7417,403700.0
2014-09-04 11:30:00,20.03,20.04,19.96,19.96,203100.0,7.7417,7.7456,7.7147,7.7147,203100.0
2014-09-04 11:35:00,19.97,19.99,19.93,19.93,472900.0,7.7185,7.7263,7.7031,7.7031,472900.0
2014-09-04 11:40:00,19.93,19.95,19.86,19.91,484500.0,7.7031,7.7108,7.676,7.6953,484500.0
2014-09-04 11:45:00,19.91,19.95,19.9,19.92,365300.0,7.6953,7.7108,7.6915,7.6992,365300.0
2014-09-04 11:50:00,19.92,19.97,19.92,19.96,337700.0,7.6992,7.7185,7.6992,7.7147,337700.0
2014-09-04 11:55:00,19.96,19.97,19.92,19.94,110200.0,7.7147,7.7185,7.6992,7.7069,110200.0
2014-09-04 12:00:00,19.95,19.96,19.92,19.94,149400.0,7.7108,7.7147,7.6992,7.7069,149400.0
2014-09-04 12:05:00,19.94,19.94,19.92,19.93,77600.0,7.7069,7.7069,7.6992,7.7031,77600.0
2014-09-04 12:10:00,19.93,19.94,19.86,19.86,134000.0,7.7031,7.7069,7.676,7.676,134000.0
2014-09-04 12:15:00,19.86,19.86,19.82,19.82,203200.0,7.676,7.676,7.6606,7.6606,203200.0
2014-09-04 12:20:00,19.82,19.86,19.82,19.86,73900.0,7.6606,7.676,7.6606,7.676,73900.0
2014-09-04 12:25:00,19.86,19.86,19.81,19.83,180700.0,7.676,7.676,7.6567,7.6644,180700.0
2014-09-04 12:30:00,19.83,19.89,19.83,19.86,195200.0,7.6644,7.6876,7.6644,7.676,195200.0
2014-09-04 12:35:00,19.85,19.87,19.85,19.85,77600.0,7.6722,7.6799,7.6722,7.6722,77600.0
2014-09-04 12:40:00,19.86,19.87,19.83,19.85,172500.0,7.676,7.6799,7.6644,7.6722,172500.0
2014-09-04 12:45:00,19.86,19.9,19.84,19.87,124100.0,7.676,7.6915,7.6683,7.6799,124100.0
2014-09-04 12:50:00,19.87,19.94,19.86,19.94,58200.0,7.6799,7.7069,7.676,7.7069,58200.0
2014-09-04 12:55:00,19.93,19.95,19.9,19.9,246900.0,7.7031,7.7108,7.6915,7.6915,246900.0
2014-09-04 13:00:00,19.9,19.95,19.87,19.95,198700.0,7.6915,7.7108,7.6799,7.7108,198700.0
2014-09-04 13:05:00,19.95,20.0,19.94,20.0,360800.0,7.7108,7.7301,7.7069,7.7301,360800.0
2014-09-04 13:10:00,20.0,20.0,19.96,20.0,365100.0,7.7301,7.7301,7.7147,7.7301,365100.0
2014-09-04 13:15:00,20.0,20.02,19.9,19.94,896600.0,7.7301,7.7379,7.6915,7.7069,896600.0
2014-09-04 13:20:00,19.93,19.94,19.86,19.91,273200.0,7.7031,7.7069,7.676,7.6953,273200.0
2014-09-04 13:25:00,19.91,19.95,19.89,19.89,125300.0,7.6953,7.7108,7.6876,7.6876,125300.0
2014-09-04 13:30:00,19.88,19.89,19.81,19.81,408900.0,7.6837,7.6876,7.6567,7.6567,408900.0
2014-09-04 13:35:00,19.81,19.81,19.74,19.77,409600.0,7.6567,7.6567,7.6296,7.6412,409600.0
2014-09-04 13:40:00,19.77,19.84,19.69,19.7,613700.0,7.6412,7.6683,7.6103,7.6142,613700.0
2014-09-04 13:45:00,19.69,19.72,19.63,19.69,493300.0,7.6103,7.6219,7.5871,7.6103,493300.0
2014-09-04 13:50:00,19.7,19.7,19.6,19.63,540200.0,7.6142,7.6142,7.5755,7.5871,540200.0
2014-09-04 13:55:00,19.64,19.72,19.64,19.69,337400.0,7.591,7.6219,7.591,7.6103,337400.0
2014-09-04 14:00:00,19.7,19.72,19.66,19.72,219500.0,7.6142,7.6219,7.5987,7.6219,219500.0
2014-09-04 14:05:00,19.72,19.73,19.6,19.62,321400.0,7.6219,7.6258,7.5755,7.5833,321400.0
2014-09-04 14:10:00,19.62,19.62,19.55,19.55,565800.0,7.5833,7.5833,7.5562,7.5562,565800.0
2014-09-04 14:15:00,19.55,19.59,19.46,19.58,649500.0,7.5562,7.5717,7.5214,7.5678,649500.0
2014-09-04 14:20:00,19.58,19.62,19.54,19.58,468200.0,7.5678,7.5833,7.5523,7.5678,468200.0
2014-09-04 14:25:00,19.57,19.63,19.56,19.59,435800.0,7.5639,7.5871,7.5601,7.5717,435800.0
2014-09-04 14:30:00,19.59,19.64,19.58,19.61,331000.0,7.5717,7.591,7.5678,7.5794,331000.0
2014-09-04 14:35:00,19.6,19.64,19.6,19.61,204400.0,7.5755,7.591,7.5755,7.5794,204400.0
2014-09-04 14:40:00,19.6,19.64,19.59,19.6,296300.0,7.5755,7.591,7.5717,7.5755,296300.0
2014-09-04 14:45:00,19.6,19.65,19.6,19.62,288200.0,7.5755,7.5949,7.5755,7.5833,288200.0
2014-09-04 14:50:00,19.62,19.63,19.55,19.55,208100.0,7.5833,7.5871,7.5562,7.5562,208100.0
2014-09-04 14:55:00,19.55,19.56,19.46,19.46,439400.0,7.5562,7.5601,7.5214,7.5214,439400.0
2014-09-04 15:00:00,19.46,19.47,19.4,19.44,1017700.0,7.5214,7.5253,7.4982,7.5137,1017700.0
2014-09-04 15:05:00,19.44,19.53,19.43,19.5,529500.0,7.5137,7.5485,7.5098,7.5369,529500.0
2014-09-04 15:10:00,19.5,19.5,19.43,19.44,531900.0,7.5369,7.5369,7.5098,7.5137,531900.0
2014-09-04 15:15:00,19.44,19.45,19.35,19.36,467900.0,7.5137,7.5176,7.4789,7.4828,467900.0
2014-09-04 15:20:00,19.37,19.38,19.31,19.32,670200.0,7.4866,7.4905,7.4634,7.4673,670200.0
2014-09-04 15:25:00,19.32,19.42,19.31,19.38,681100.0,7.4673,7.506,7.4634,7.4905,681100.0
2014-09-04 15:30:00,19.38,19.42,19.38,19.39,570400.0,7.4905,7.506,7.4905,7.4944,570400.0
2014-09-04 15:35:00,19.39,19.42,19.38,19.42,390300.0,7.4944,7.506,7.4905,7.506,390300.0
2014-09-04 15:40:00,19.42,19.43,19.39,19.4,515400.0,7.506,7.5098,7.4944,7.4982,515400.0
2014-09-04 15:45:00,19.4,19.4,19.36,19.37,1398200.0,7.4982,7.4982,7.4828,7.4866,1398200.0
2014-09-04 15:50:00,19.36,19.4,19.33,19.34,2252300.0,7.4828,7.4982,7.4712,7.475,2252300.0
2014-09-04 15:55:00,19.34,19.36,19.32,19.34,1935900.0,7.475,7.4828,7.4673,7.475,1935900.0
2014-09-05 09:30:00,19.53,19.66,19.48,19.58,779700.0,7.5485,7.5987,7.5291,7.5678,779700.0
2014-09-05 09:35:00,19.58,19.69,19.57,19.68,1024600.0,7.5678,7.6103,7.5639,7.6064,1024600.0
2014-09-05 09:40:00,19.69,19.79,19.66,19.68,1422300.0,7.6103,7.649,7.5987,7.6064,1422300.0
2014-09-05 09:45:00,19.68,19.83,19.68,19.79,1574300.0,7.6064,7.6644,7.6064,7.649,1574300.0
2014-09-05 09:50:00,19.78,19.84,19.77,19.78,702400.0,7.6451,7.6683,7.6412,7.6451,702400.0
2014-09-05 09:55:00,19.77,19.77,19.56,19.57,951200.0,7.6412,7.6412,7.5601,7.5639,951200.0
2014-09-05 10:00:00,19.56,19.59,19.45,19.46,1130700.0,7.5601,7.5717,7.5176,7.5214,1130700.0
2014-09-05 10:05:00,19.47,19.47,19.15,19.2,1816100.0,7.5253,7.5253,7.4016,7.4209,1816100.0
2014-09-05 10:10:00,19.21,19.26,19.09,19.1,743000.0,7.4248,7.4441,7.3784,7.3823,743000.0
2014-09-05 10:15:00,19.09,19.27,19.05,19.23,840900.0,7.3784,7.448,7.3629,7.4325,840900.0
2014-09-05 10:20:00,19.23,19.33,19.2,19.21,616100.0,7.4325,7.4712,7.4209,7.4248,616100.0
2014-09-05 10:25:00,19.21,19.28,19.2,19.26,230900.0,7.4248,7.4518,7.4209,7.4441,230900.0
2014-09-05 10:30:00,19.27,19.27,19.14,19.14,618600.0,7.448,7.448,7.3977,7.3977,618600.0
2014-09-05 10:35:00,19.14,19.15,19.04,19.05,1744400.0,7.3977,7.4016,7.3591,7.3629,1744400.0
2014-09-05 10:40:00,19.06,19.13,19.05,19.11,992800.0,7.3668,7.3939,7.3629,7.3861,992800.0
2014-09-05 10:45:00,19.12,19.13,19.07,19.13,289100.0,7.39,7.3939,7.3707,7.3939,289100.0
2014-09-05 10:50:00,19.12,19.27,19.12,19.26,292000.0,7.39,7.448,7.39,7.4441,292000.0
2014-09-05 10:55:00,19.26,19.29,19.14,19.2,398900.0,7.4441,7.4557,7.3977,7.4209,398900.0
2014-09-05 11:00:00,19.2,19.26,19.15,19.26,233500.0,7.4209,7.4441,7.4016,7.4441,233500.0
2014-09-05 11:05:00,19.25,19.29,19.18,19.28,248500.0,7.4403,7.4557,7.4132,7.4518,248500.0
2014-09-05 11:10:00,19.29,19.31,19.24,19.28,429800.0,7.4557,7.4634,7.4364,7.4518,429800.0
2014-09-05 11:15:00,19.28,19.33,19.25,19.29,780600.0,7.4518,7.4712,7.4403,7.4557,780600.0
2014-09-05 11:20:00,19.29,19.3,19.21,19.21,249100.0,7.4557,7.4596,7.4248,7.4248,249100.0
2014-09-05 11:25:00,19.21,19.25,19.17,19.21,192700.0,7.4248,7.4403,7.4093,7.4248,192700.0
2014-09-05 11:30:00,19.21,19.25,19.21,19.23,178400.0,7.4248,7.4403,7.4248,7.4325,178400.0
2014-09-05 11:35:00,19.23,19.32,19.22,19.32,225500.0,7.4325,7.4673,7.4287,7.4673,225500.0
2014-09-05 11:40:00,19.32,19.35,19.28,19.3,312800.0,7.4673,7.4789,7.4518,7.4596,312800.0
2014-09-05 11:45:00,19.3,19.31,19.2,19.2,595600.0,7.4596,7.4634,7.4209,7.4209,595600.0
2014-09-05 11:50:00,19.21,19.31,19.19,19.29,472300.0,7.4248,7.4634,7.4171,7.4557,472300.0
2014-09-05 11:55:00,19.28,19.36,19.25,19.34,337000.0,7.4518,7.4828,7.4403,7.475,337000.0
2014-09-05 12:00:00,19.34,19.36,19.28,19.3,394100.0,7.475,7.4828,7.4518,7.4596,394100.0
2014-09-05 12:05:00,19.3,19.36,19.28,19.35,244100.0,7.4596,7.4828,7.4518,7.4789,244100.0
2014-09-05 12:10:00,19.35,19.4,19.31,19.39,234500.0,7.4789,7.4982,7.4634,7.4944,234500.0
2014-09-05 12:15:00,19.39,19.46,19.36,19.44,325100.0,7.4944,7.5214,7.4828,7.5137,325100.0
2014-09-05 12:20:00,19.44,19.47,19.42,19.43,237300.0,7.5137,7.5253,7.506,7.5098,237300.0
2014-09-05 12:25:00,19.43,19.45,19.34,19.37,214000.0,7.5098,7.5176,7.475,7.4866,214000.0
2014-09-05 12:30:00,19.37,19.41,19.34,19.4,134300.0,7.4866,7.5021,7.475,7.4982,134300.0
2014-09-05 12:35:00,19.41,19.44,19.39,19.42,116000.0,7.5021,7.5137,7.4944,7.506,116000.0
2014-09-05 12:40:00,19.42,19.48,19.41,19.47,99200.0,7.506,7.5291,7.5021,7.5253,99200.0
2014-09-05 12:45:00,19.47,19.53,19.47,19.51,150700.0,7.5253,7.5485,7.5253,7.5407,150700.0
2014-09-05 12:50:00,19.5,19.5,19.47,19.47,159700.0,7.5369,7.5369,7.5253,7.5253,159700.0
2014-09-05 12:55:00,19.46,19.46,19.38,19.43,303900.0,7.5214,7.5214,7.4905,7.5098,303900.0
2014-09-05 13:00:00,19.43,19.44,19.37,19.43,239600.0,7.5098,7.5137,7.4866,7.5098,239600.0
2014-09-05 13:05:00,19.43,19.47,19.4,19.44,194100.0,7.5098,7.5253,7.4982,7.5137,194100.0
2014-09-05 13:10:00,19.44,19.48,19.42,19.44,86900.0,7.5137,7.5291,7.506,7.5137,86900.0
2014-09-05 13:15:00,19.43,19.46,19.42,19.45,124900.0,7.5098,7.5214,7.506,7.5176,124900.0
2014-09-05 13:20:00,19.45,19.52,19.44,19.47,254300.0,7.5176,7.5446,7.5137,7.5253,254300.0
2014-09-05 13:25:00,19.47,19.49,19.47,19.48,91000.0,7.5253,7.533,7.5253,7.5291,91000.0
2014-09-05 13:30:00,19.48,19.49,19.46,19.46,78100.0,7.5291,7.533,7.5214,7.5214,78100.0
2014-09-05 13:35:00,19.46,19.48,19.45,19.46,52800.0,7.5214,7.5291,7.5176,7.5214,52800.0
2014-09-05 13:40:00,19.46,19.46,19.43,19.43,272400.0,7.5214,7.5214,7.5098,7.5098,272400.0
2014-09-05 13:45:00,19.43,19.43,19.36,19.36,361300.0,7.5098,7.5098,7.4828,7.4828,361300.0
2014-09-05 13:50:00,19.37,19.37,19.32,19.35,182300.0,7.4866,7.4866,7.4673,7.4789,182300.0
2014-09-05 13:55:00,19.36,19.38,19.31,19.32,181700.0,7.4828,7.4905,7.4634,7.4673,181700.0
2014-09-05 14:00:00,19.32,19.37,19.32,19.36,213300.0,7.4673,7.4866,7.4673,7.4828,213300.0
2014-09-05 14:05:00,19.36,19.36,19.18,19.22,685100.0,7.4828,7.4828,7.4132,7.4287,685100.0
2014-09-05 14:10:00,19.22,19.29,19.21,19.28,238900.0,7.4287,7.4557,7.4248,7.4518,238900.0
2014-09-05 14:15:00,19.27,19.29,19.25,19.27,104900.0,7.448,7.4557,7.4403,7.448,104900.0
2014-09-05 14:20:00,19.27,19.33,19.26,19.3,170600.0,7.448,7.4712,7.4441,7.4596,170600.0
2014-09-05 14:25:00,19.3,19.35,19.3,19.35,190600.0,7.4596,7.4789,7.4596,7.4789,190600.0
2014-09-05 14:30:00,19.35,19.43,19.35,19.4,178400.0,7.4789,7.5098,7.4789,7.4982,178400.0
2014-09-05 14:35:00,19.4,19.4,19.37,19.39,49200.0,7.4982,7.4982,7.4866,7.4944,49200.0
2014-09-05 14:40:00,19.39,19.44,19.37,19.39,140300.0,7.4944,7.5137,7.4866,7.4944,140300.0
2014-09-05 14:45:00,19.39,19.43,19.37,19.43,127000.0,7.4944,7.5098,7.4866,7.5098,127000.0
2014-09-05 14:50:00,19.42,19.42,19.39,19.39,80100.0,7.506,7.506,7.4944,7.4944,80100.0
2014-09-05 14:55:00,19.39,19.41,19.36,19.37,158200.0,7.4944,7.5021,7.4828,7.4866,158200.0
2014-09-05 15:00:00,19.38,19.38,19.32,19.34,223900.0,7.4905,7.4905,7.4673,7.475,223900.0
2014-09-05 15:05:00,19.34,19.36,19.3,19.35,195500.0,7.475,7.4828,7.4596,7.4789,195500.0
2014-09-05 15:10:00,19.36,19.39,19.33,19.35,223400.0,7.4828,7.4944,7.4712,7.4789,223400.0
2014-09-05 15:15:00,19.34,19.34,19.28,19.29,450300.0,7.475,7.475,7.4518,7.4557,450300.0
2014-09-05 15:20:00,19.29,19.33,19.28,19.32,179000.0,7.4557,7.4712,7.4518,7.4673,179000.0
2014-09-05 15:25:00,19.32,19.38,19.32,19.35,217400.0,7.4673,7.4905,7.4673,7.4789,217400.0
2014-09-05 15:30:00,19.34,19.39,19.34,19.38,108800.0,7.475,7.4944,7.475,7.4905,108800.0
2014-09-05 15:35:00,19.37,19.4,19.34,19.4,462800.0,7.4866,7.4982,7.475,7.4982,462800.0
2014-09-05 15:40:00,19.4,19.41,19.39,19.39,291000.0,7.4982,7.5021,7.4944,7.4944,291000.0
2014-09-05 15:45:00,19.39,19.41,19.36,19.38,466700.0,7.4944,7.5021,7.4828,7.4905,466700.0
2014-09-05 15:50:00,19.38,19.4,19.36,19.39,385400.0,7.4905,7.4982,7.4828,7.4944,385400.0
2014-09-05 15:55:00,19.39,19.41,19.34,19.37,812100.0,7.4944,7.5021,7.475,7.4866,812100.0
2014-09-08 09:30:00,19.84,19.85,19.67,19.68,1596100.0,7.6683,7.6722,7.6026,7.6064,1596100.0
2014-09-08 09:35:00,19.69,19.7,19.44,19.51,1331400.0,7.6103,7.6142,7.5137,7.5407,1331400.0
2014-09-08 09:40:00,19.51,19.53,19.39,19.41,1778000.0,7.5407,7.5485,7.4944,7.5021,1778000.0
2014-09-08 09:45:00,19.41,19.47,19.26,19.3,1099300.0,7.5021,7.5253,7.4441,7.4596,1099300.0
2014-09-08 09:50:00,19.3,19.32,19.12,19.13,988100.0,7.4596,7.4673,7.39,7.3939,988100.0
2014-09-08 09:55:00,19.14,19.14,18.96,18.96,1472500.0,7.3977,7.3977,7.3282,7.3282,1472500.0
2014-09-08 10:00:00,18.96,19.07,18.66,18.66,2016300.0,7.3282,7.3707,7.2122,7.2122,2016300.0
2014-09-08 10:05:00,18.66,18.77,18.57,18.66,1357000.0,7.2122,7.2547,7.1774,7.2122,1357000.0
2014-09-08 10:10:00,18.67,18.98,18.66,18.98,1019600.0,7.2161,7.3359,7.2122,7.3359,1019600.0
2014-09-08 10:15:00,18.98,18.98,18.78,18.79,1082600.0,7.3359,7.3359,7.2586,7.2625,1082600.0
2014-09-08 10:20:00,18.79,18.93,18.79,18.88,424800.0,7.2625,7.3166,7.2625,7.2972,424800.0
2014-09-08 10:25:00,18.88,18.89,18.76,18.81,571100.0,7.2972,7.3011,7.2509,7.2702,571100.0
2014-09-08 10:30:00,18.81,18.88,18.79,18.87,348000.0,7.2702,7.2972,7.2625,7.2934,348000.0
2014-09-08 10:35:00,18.87,18.93,18.85,18.91,471200.0,7.2934,7.3166,7.2856,7.3088,471200.0
2014-09-08 10:40:00,18.91,18.95,18.89,18.9,385100.0,7.3088,7.3243,7.3011,7.305,385100.0
2014-09-08 10:45:00,18.91,19.01,18.89,19.01,471400.0,7.3088,7.3475,7.3011,7.3475,471400.0
2014-09-08 10:50:00,19.01,19.09,19.0,19.09,381300.0,7.3475,7.3784,7.3436,7.3784,381300.0
2014-09-08 10:55:00,19.09,19.15,19.07,19.12,1087600.0,7.3784,7.4016,7.3707,7.39,1087600.0
2014-09-08 11:00:00,19.12,19.15,19.06,19.1,656100.0,7.39,7.4016,7.3668,7.3823,656100.0
2014-09-08 11:05:00,19.1,19.14,19.01,19.13,782900.0,7.3823,7.3977,7.3475,7.3939,782900.0
2014-09-08 11:10:00,19.12,19.14,19.1,19.12,158200.0,7.39,7.3977,7.3823,7.39,158200.0
2014-09-08 11:15:00,19.11,19.13,19.04,19.11,798000.0,7.3861,7.3939,7.3591,7.3861,798000.0
2014-09-08 11:20:00,19.11,19.2,19.1,19.12,629700.0,7.3861,7.4209,7.3823,7.39,629700.0
2014-09-08 11:25:00,19.12,19.15,19.06,19.11,239500.0,7.39,7.4016,7.3668,7.3861,239500.0
2014-09-08 11:30:00,19.11,19.11,19.06,19.11,195800.0,7.3861,7.3861,7.3668,7.3861,195800.0
2014-09-08 11:35:00,19.11,19.19,19.1,19.17,356200.0,7.3861,7.4171,7.3823,7.4093,356200.0
2014-09-08 11:40:00,19.18,19.2,19.14,19.15,468900.0,7.4132,7.4209,7.3977,7.4016,468900.0
2014-09-08 11:45:00,19.15,19.15,19.04,19.06,329700.0,7.4016,7.4016,7.3591,7.3668,329700.0
2014-09-08 11:50:00,19.06,19.08,18.99,19.05,1199500.0,7.3668,7.3745,7.3398,7.3629,1199500.0
2014-09-08 11:55:00,19.05,19.06,19.01,19.03,133700.0,7.3629,7.3668,7.3475,7.3552,133700.0
2014-09-08 12:00:00,19.02,19.03,18.95,18.98,494100.0,7.3514,7.3552,7.3243,7.3359,494100.0
2014-09-08 12:05:00,18.98,19.0,18.88,18.92,317600.0,7.3359,7.3436,7.2972,7.3127,317600.0
2014-09-08 12:10:00,18.92,18.95,18.86,18.87,184700.0,7.3127,7.3243,7.2895,7.2934,184700.0
2014-09-08 12:15:00,18.87,18.88,18.81,18.84,406000.0,7.2934,7.2972,7.2702,7.2818,406000.0
2014-09-08 12:20:00,18.84,18.91,18.81,18.87,360000.0,7.2818,7.3088,7.2702,7.2934,360000.0
2014-09-08 12:25:00,18.87,18.9,18.82,18.86,397600.0,7.2934,7.305,7.2741,7.2895,397600.0
2014-09-08 12:30:00,18.87,18.88,18.82,18.84,124300.0,7.2934,7.2972,7.2741,7.2818,124300.0
2014-09-08 12:35:00,18.84,18.9,18.83,18.84,141600.0,7.2818,7.305,7.2779,7.2818,141600.0
2014-09-08 12:40:00,18.84,18.88,18.83,18.85,172500.0,7.2818,7.2972,7.2779,7.2856,172500.0
2014-09-08 12:45:00,18.85,18.86,18.73,18.73,280800.0,7.2856,7.2895,7.2393,7.2393,280800.0
2014-09-08 12:50:00,18.72,18.8,18.7,18.72,322400.0,7.2354,7.2663,7.2277,7.2354,322400.0
2014-09-08 12:55:00,18.72,18.72,18.65,18.65,265200.0,7.2354,7.2354,7.2083,7.2083,265200.0
2014-09-08 13:00:00,18.65,18.74,18.64,18.73,446500.0,7.2083,7.2431,7.2045,7.2393,446500.0
2014-09-08 13:05:00,18.73,18.73,18.58,18.63,521200.0,7.2393,7.2393,7.1813,7.2006,521200.0
2014-09-08 13:10:00,18.62,18.63,18.55,18.6,403200.0,7.1968,7.2006,7.1697,7.189,403200.0
2014-09-08 13:15:00,18.61,18.66,18.57,18.57,247500.0,7.1929,7.2122,7.1774,7.1774,247500.0
2014-09-08 13:20:00,18.58,18.63,18.56,18.61,188400.0,7.1813,7.2006,7.1736,7.1929,188400.0
2014-09-08 13:25:00,18.61,18.63,18.5,18.5,310300.0,7.1929,7.2006,7.1504,7.1504,310300.0
2014-09-08 13:30:00,18.5,18.5,18.42,18.42,589100.0,7.1504,7.1504,7.1195,7.1195,589100.0
2014-09-08 13:35:00,18.43,18.45,18.36,18.45,1234600.0,7.1233,7.131,7.0963,7.131,1234600.0
2014-09-08 13:40:00,18.45,18.49,18.4,18.41,862400.0,7.131,7.1465,7.1117,7.1156,862400.0
2014-09-08 13:45:00,18.42,18.45,18.37,18.39,441300.0,7.1195,7.131,7.1001,7.1079,441300.0
2014-09-08 13:50:00,18.38,18.41,18.33,18.35,430200.0,7.104,7.1156,7.0847,7.0924,430200.0
2014-09-08 13:55:00,18.35,18.41,18.31,18.39,363100.0,7.0924,7.1156,7.0769,7.1079,363100.0
2014-09-08 14:00:00,18.39,18.41,18.34,18.35,206100.0,7.1079,7.1156,7.0885,7.0924,206100.0
2014-09-08 14:05:00,18.34,18.44,18.34,18.41,500500.0,7.0885,7.1272,7.0885,7.1156,500500.0
2014-09-08 14:10:00,18.4,18.42,18.39,18.4,291000.0,7.1117,7.1195,7.1079,7.1117,291000.0
2014-09-08 14:15:00,18.39,18.41,18.34,18.36,386300.0,7.1079,7.1156,7.0885,7.0963,386300.0
2014-09-08 14:20:00,18.36,18.36,18.3,18.31,366200.0,7.0963,7.0963,7.0731,7.0769,366200.0
2014-09-08 14:25:00,18.31,18.32,18.21,18.23,494300.0,7.0769,7.0808,7.0383,7.046,494300.0
2014-09-08 14:30:00,18.23,18.26,18.18,18.18,306600.0,7.046,7.0576,7.0267,7.0267,306600.0
2014-09-08 14:35:00,18.19,18.27,18.19,18.25,231500.0,7.0306,7.0615,7.0306,7.0537,231500.0
2014-09-08 14:40:00,18.26,18.33,18.25,18.31,331600.0,7.0576,7.0847,7.0537,7.0769,331600.0
2014-09-08 14:45:00,18.31,18.34,18.28,18.33,660300.0,7.0769,7.0885,7.0653,7.0847,660300.0
2014-09-08 14:50:00,18.33,18.42,18.3,18.35,993300.0,7.0847,7.1195,7.0731,7.0924,993300.0
2014-09-08 14:55:00,18.36,18.38,18.31,18.36,730200.0,7.0963,7.104,7.0769,7.0963,730200.0
2014-09-08 15:00:00,18.36,18.39,18.35,18.36,593000.0,7.0963,7.1079,7.0924,7.0963,593000.0
2014-09-08 15:05:00,18.36,18.42,18.36,18.42,812800.0,7.0963,7.1195,7.0963,7.1195,812800.0
2014-09-08 15:10:00,18.41,18.43,18.38,18.41,541200.0,7.1156,7.1233,7.104,7.1156,541200.0
2014-09-08 15:15:00,18.42,18.43,18.35,18.36,1528800.0,7.1195,7.1233,7.0924,7.0963,1528800.0
2014-09-08 15:20:00,18.36,18.39,18.31,18.35,2040700.0,7.0963,7.1079,7.0769,7.0924,2040700.0
2014-09-08 15:25:00,18.35,18.41,18.34,18.4,646800.0,7.0924,7.1156,7.0885,7.1117,646800.0
2014-09-08 15:30:00,18.39,18.44,18.38,18.43,1241400.0,7.1079,7.1272,7.104,7.1233,1241400.0
2014-09-08 15:35:00,18.44,18.44,18.4,18.4,1552200.0,7.1272,7.1272,7.1117,7.1117,1552200.0
2014-09-08 15:40:00,18.41,18.43,18.34,18.35,725000.0,7.1156,7.1233,7.0885,7.0924,725000.0
2014-09-08 15:45:00,18.35,18.35,18.27,18.34,1203800.0,7.0924,7.0924,7.0615,7.0885,1203800.0
2014-09-08 15:50:00,18.34,18.39,18.31,18.35,1231600.0,7.0885,7.1079,7.0769,7.0924,1231600.0
2014-09-08 15:55:00,18.36,18.44,18.35,18.36,2106700.0,7.0963,7.1272,7.0924,7.0963,2106700.0
2014-09-09 09:30:00,18.36,18.56,18.23,18.26,975600.0,7.0963,7.1736,7.046,7.0576,975600.0
2014-09-09 09:35:00,18.26,18.34,18.08,18.12,1045100.0,7.0576,7.0885,6.988,7.0035,1045100.0
2014-09-09 09:40:00,18.12,18.32,18.0,18.03,1473200.0,7.0035,7.0808,6.9571,6.9687,1473200.0
2014-09-09 09:45:00,18.03,18.16,17.96,18.07,1573200.0,6.9687,7.019,6.9417,6.9842,1573200.0
2014-09-09 09:50:00,18.08,18.24,18.07,18.17,458200.0,6.988,7.0499,6.9842,7.0228,458200.0
2014-09-09 09:55:00,18.17,18.3,18.17,18.24,458700.0,7.0228,7.0731,7.0228,7.0499,458700.0
2014-09-09 10:00:00,18.24,18.24,18.13,18.15,347800.0,7.0499,7.0499,7.0074,7.0151,347800.0
2014-09-09 10:05:00,18.16,18.25,17.94,17.94,1060300.0,7.019,7.0537,6.9339,6.9339,1060300.0
2014-09-09 10:10:00,17.96,18.12,17.96,18.1,818400.0,6.9417,7.0035,6.9417,6.9958,818400.0
2014-09-09 10:15:00,18.1,18.16,17.99,18.15,1047900.0,6.9958,7.019,6.9533,7.0151,1047900.0
2014-09-09 10:20:00,18.15,18.16,18.09,18.11,299500.0,7.0151,7.019,6.9919,6.9996,299500.0
2014-09-09 10:25:00,18.11,18.23,18.1,18.19,238600.0,6.9996,7.046,6.9958,7.0306,238600.0
2014-09-09 10:30:00,18.2,18.35,18.2,18.22,346400.0,7.0344,7.0924,7.0344,7.0421,346400.0
2014-09-09 10:35:00,18.22,18.31,18.19,18.31,200300.0,7.0421,7.0769,7.0306,7.0769,200300.0
2014-09-09 10:40:00,18.31,18.43,18.27,18.41,338300.0,7.0769,7.1233,7.0615,7.1156,338300.0
2014-09-09 10:45:00,18.41,18.44,18.34,18.36,233400.0,7.1156,7.1272,7.0885,7.0963,233400.0
2014-09-09 10:50:00,18.35,18.46,18.35,18.42,428200.0,7.0924,7.1349,7.0924,7.1195,428200.0
2014-09-09 10:55:00,18.42,18.51,18.41,18.47,216800.0,7.1195,7.1542,7.1156,7.1388,216800.0
2014-09-09 11:00:00,18.47,18.5,18.41,18.44,323700.0,7.1388,7.1504,7.1156,7.1272,323700.0
2014-09-09 11:05:00,18.44,18.5,18.39,18.44,221900.0,7.1272,7.1504,7.1079,7.1272,221900.0
2014-09-09 11:10:00,18.44,18.5,18.41,18.45,163000.0,7.1272,7.1504,7.1156,7.131,163000.0
2014-09-09 11:15:00,18.46,18.48,18.37,18.39,283200.0,7.1349,7.1426,7.1001,7.1079,283200.0
2014-09-09 11:20:00,18.38,18.42,18.29,18.31,225500.0,7.104,7.1195,7.0692,7.0769,225500.0
2014-09-09 11:25:00,18.32,18.39,18.31,18.32,177000.0,7.0808,7.1079,7.0769,7.0808,177000.0
2014-09-09 11:30:00,18.32,18.37,18.28,18.29,214300.0,7.0808,7.1001,7.0653,7.0692,214300.0
2014-09-09 11:35:00,18.3,18.31,18.23,18.23,271200.0,7.0731,7.0769,7.046,7.046,271200.0
2014-09-09 11:40:00,18.24,18.27,18.19,18.22,385900.0,7.0499,7.0615,7.0306,7.0421,385900.0
2014-09-09 11:45:00,18.22,18.29,18.2,18.25,257300.0,7.0421,7.0692,7.0344,7.0537,257300.0
2014-09-09 11:50:00,18.25,18.3,18.16,18.17,325900.0,7.0537,7.0731,7.019,7.0228,325900.0
2014-09-09 11:55:00,18.15,18.2,18.0,18.04,849500.0,7.0151,7.0344,6.9571,6.9726,849500.0
2014-09-09 12:00:00,18.04,18.06,17.96,18.01,765900.0,6.9726,6.9803,6.9417,6.961,765900.0
2014-09-09 12:05:00,18.01,18.01,17.96,18.0,497300.0,6.961,6.961,6.9417,6.9571,497300.0
2014-09-09 12:10:00,18.0,18.01,17.94,17.96,268100.0,6.9571,6.961,6.9339,6.9417,268100.0
2014-09-09 12:15:00,17.96,18.04,17.95,18.03,694000.0,6.9417,6.9726,6.9378,6.9687,694000.0
2014-09-09 12:20:00,18.03,18.11,18.01,18.02,625800.0,6.9687,6.9996,6.961,6.9648,625800.0
2014-09-09 12:25:00,18.03,18.07,18.02,18.05,182400.0,6.9687,6.9842,6.9648,6.9764,182400.0
2014-09-09 12:30:00,18.05,18.07,18.03,18.04,193600.0,6.9764,6.9842,6.9687,6.9726,193600.0
2014-09-09 12:35:00,18.04,18.05,17.95,18.01,520500.0,6.9726,6.9764,6.9378,6.961,520500.0
2014-09-09 12:40:00,18.01,18.03,17.9,17.95,448000.0,6.961,6.9687,6.9185,6.9378,448000.0
2014-09-09 12:45:00,17.95,17.96,17.88,17.93,418400.0,6.9378,6.9417,6.9107,6.9301,418400.0
2014-09-09 12:50:00,17.93,17.98,17.91,17.92,339100.0,6.9301,6.9494,6.9223,6.9262,339100.0
2014-09-09 12:55:00,17.92,17.96,17.92,17.94,160600.0,6.9262,6.9417,6.9262,6.9339,160600.0
2014-09-09 13:00:00,17.94,17.95,17.89,17.92,165600.0,6.9339,6.9378,6.9146,6.9262,165600.0
2014-09-09 13:05:00,17.92,17.96,17.9,17.92,241900.0,6.9262,6.9417,6.9185,6.9262,241900.0
2014-09-09 13:10:00,17.92,17.95,17.89,17.94,176000.0,6.9262,6.9378,6.9146,6.9339,176000.0
2014-09-09 13:15:00,17.95,17.96,17.93,17.96,270300.0,6.9378,6.9417,6.9301,6.9417,270300.0
2014-09-09 13:20:00,17.96,17.96,17.93,17.94,120600.0,6.9417,6.9417,6.9301,6.9339,120600.0
2014-09-09 13:25:00,17.95,17.96,17.93,17.94,195500.0,6.9378,6.9417,6.9301,6.9339,195500.0
2014-09-09 13:30:00,17.94,17.96,17.93,17.95,128300.0,6.9339,6.9417,6.9301,6.9378,128300.0
2014-09-09 13:35:00,17.95,17.98,17.92,17.97,162100.0,6.9378,6.9494,6.9262,6.9455,162100.0
2014-09-09 13:40:00,17.97,18.01,17.97,17.98,404800.0,6.9455,6.961,6.9455,6.9494,404800.0
2014-09-09 13:45:00,17.98,18.01,17.95,17.98,291900.0,6.9494,6.961,6.9378,6.9494,291900.0
2014-09-09 13:50:00,17.97,17.99,17.95,17.99,276300.0,6.9455,6.9533,6.9378,6.9533,276300.0
2014-09-09 13:55:00,18.0,18.06,17.93,17.95,387800.0,6.9571,6.9803,6.9301,6.9378,387800.0
2014-09-09 14:00:00,17.95,17.96,17.93,17.95,164000.0,6.9378,6.9417,6.9301,6.9378,164000.0
2014-09-09 14:05:00,17.95,17.95,17.83,17.84,530800.0,6.9378,6.9378,6.8914,6.8953,530800.0
2014-09-09 14:10:00,17.84,17.88,17.79,17.82,435800.0,6.8953,6.9107,6.876,6.8875,435800.0
2014-09-09 14:15:00,17.82,17.85,17.75,17.76,332400.0,6.8875,6.8991,6.8605,6.8644,332400.0
2014-09-09 14:20:00,17.76,17.79,17.73,17.74,414300.0,6.8644,6.876,6.8528,6.8566,414300.0
2014-09-09 14:25:00,17.74,17.75,17.65,17.65,581900.0,6.8566,6.8605,6.8218,6.8218,581900.0
2014-09-09 14:30:00,17.65,17.72,17.64,17.72,382300.0,6.8218,6.8489,6.818,6.8489,382300.0
2014-09-09 14:35:00,17.72,17.73,17.67,17.71,400000.0,6.8489,6.8528,6.8296,6.845,400000.0
2014-09-09 14:40:00,17.71,17.71,17.63,17.66,389100.0,6.845,6.845,6.8141,6.8257,389100.0
2014-09-09 14:45:00,17.66,17.69,17.64,17.65,241800.0,6.8257,6.8373,6.818,6.8218,241800.0
2014-09-09 14:50:00,17.65,17.74,17.64,17.71,504600.0,6.8218,6.8566,6.818,6.845,504600.0
2014-09-09 14:55:00,17.71,17.73,17.68,17.71,305400.0,6.845,6.8528,6.8334,6.845,305400.0
2014-09-09 15:00:00,17.71,17.82,17.7,17.82,473600.0,6.845,6.8875,6.8412,6.8875,473600.0
2014-09-09 15:05:00,17.81,17.82,17.73,17.78,730200.0,6.8837,6.8875,6.8528,6.8721,730200.0
2014-09-09 15:10:00,17.78,17.85,17.75,17.77,422900.0,6.8721,6.8991,6.8605,6.8682,422900.0
2014-09-09 15:15:00,17.76,17.8,17.76,17.77,245400.0,6.8644,6.8798,6.8644,6.8682,245400.0
2014-09-09 15:20:00,17.77,17.78,17.74,17.76,353400.0,6.8682,6.8721,6.8566,6.8644,353400.0
2014-09-09 15:25:00,17.76,17.86,17.76,17.85,531000.0,6.8644,6.903,6.8644,6.8991,531000.0
2014-09-09 15:30:00,17.86,17.88,17.84,17.87,361600.0,6.903,6.9107,6.8953,6.9069,361600.0
2014-09-09 15:35:00,17.87,17.93,17.86,17.88,428300.0,6.9069,6.9301,6.903,6.9107,428300.0
2014-09-09 15:40:00,17.88,17.9,17.85,17.86,444600.0,6.9107,6.9185,6.8991,6.903,444600.0
2014-09-09 15:45:00,17.85,17.86,17.82,17.84,719600.0,6.8991,6.903,6.8875,6.8953,719600.0
2014-09-09 15:50:00,17.84,17.85,17.83,17.84,386600.0,6.8953,6.8991,6.8914,6.8953,386600.0
2014-09-09 15:55:00,17.84,17.86,17.83,17.83,968100.0,6.8953,6.903,6.8914,6.8914,968100.0
2014-09-10 09:30:00,17.54,17.79,17.46,17.78,1170700.0,6.7793,6.876,6.7484,6.8721,1170700.0
2014-09-10 09:35:00,17.79,17.82,17.67,17.73,1201100.0,6.876,6.8875,6.8296,6.8528,1201100.0
2014-09-10 09:40:00,17.73,17.74,17.54,17.55,818600.0,6.8528,6.8566,6.7793,6.7832,818600.0
2014-09-10 09:45:00,17.55,17.55,17.36,17.38,1292900.0,6.7832,6.7832,6.7098,6.7175,1292900.0
2014-09-10 09:50:00,17.37,17.49,17.36,17.46,755700.0,6.7136,6.76,6.7098,6.7484,755700.0
2014-09-10 09:55:00,17.46,17.49,17.38,17.39,577500.0,6.7484,6.76,6.7175,6.7213,577500.0
2014-09-10 10:00:00,17.4,17.41,17.26,17.3,642400.0,6.7252,6.7291,6.6711,6.6866,642400.0
2014-09-10 10:05:00,17.31,17.41,17.29,17.4,431800.0,6.6904,6.7291,6.6827,6.7252,431800.0
2014-09-10 10:10:00,17.4,17.5,17.34,17.47,744200.0,6.7252,6.7639,6.702,6.7523,744200.0
2014-09-10 10:15:00,17.47,17.52,17.43,17.5,558300.0,6.7523,6.7716,6.7368,6.7639,558300.0
2014-09-10 10:20:00,17.51,17.63,17.5,17.63,531700.0,6.7677,6.8141,6.7639,6.8141,531700.0
2014-09-10 10:25:00,17.62,17.62,17.53,17.54,315600.0,6.8102,6.8102,6.7755,6.7793,315600.0
2014-09-10 10:30:00,17.54,17.59,17.52,17.58,281100.0,6.7793,6.7986,6.7716,6.7948,281100.0
2014-09-10 10:35:00,17.57,17.58,17.36,17.42,606100.0,6.7909,6.7948,6.7098,6.7329,606100.0
2014-09-10 10:40:00,17.41,17.42,17.31,17.4,974800.0,6.7291,6.7329,6.6904,6.7252,974800.0
2014-09-10 10:45:00,17.4,17.41,17.31,17.33,361000.0,6.7252,6.7291,6.6904,6.6982,361000.0
2014-09-10 10:50:00,17.34,17.35,17.27,17.35,168900.0,6.702,6.7059,6.675,6.7059,168900.0
2014-09-10 10:55:00,17.34,17.36,17.25,17.31,532000.0,6.702,6.7098,6.6672,6.6904,532000.0
2014-09-10 11:00:00,17.31,17.33,17.27,17.28,211000.0,6.6904,6.6982,6.675,6.6788,211000.0
2014-09-10 11:05:00,17.28,17.29,17.24,17.26,252400.0,6.6788,6.6827,6.6634,6.6711,252400.0
2014-09-10 11:10:00,17.26,17.27,17.2,17.23,386600.0,6.6711,6.675,6.6479,6.6595,386600.0
2014-09-10 11:15:00,17.23,17.27,17.22,17.27,273700.0,6.6595,6.675,6.6556,6.675,273700.0
2014-09-10 11:20:00,17.27,17.32,17.26,17.28,180200.0,6.675,6.6943,6.6711,6.6788,180200.0
2014-09-10 11:25:00,17.28,17.38,17.27,17.34,245000.0,6.6788,6.7175,6.675,6.702,245000.0
2014-09-10 11:30:00,17.33,17.37,17.29,17.36,265500.0,6.6982,6.7136,6.6827,6.7098,265500.0
2014-09-10 11:35:00,17.35,17.45,17.34,17.43,425600.0,6.7059,6.7445,6.702,6.7368,425600.0
2014-09-10 11:40:00,17.43,17.45,17.34,17.37,264400.0,6.7368,6.7445,6.702,6.7136,264400.0
2014-09-10 11:45:00,17.37,17.37,17.29,17.29,152000.0,6.7136,6.7136,6.6827,6.6827,152000.0
2014-09-10 11:50:00,17.3,17.31,17.23,17.24,435700.0,6.6866,6.6904,6.6595,6.6634,435700.0
2014-09-10 11:55:00,17.24,17.32,17.23,17.3,354900.0,6.6634,6.6943,6.6595,6.6866,354900.0
2014-09-10 12:00:00,17.3,17.3,17.22,17.23,114200.0,6.6866,6.6866,6.6556,6.6595,114200.0
2014-09-10 12:05:00,17.22,17.26,17.18,17.23,242500.0,6.6556,6.6711,6.6402,6.6595,242500.0
2014-09-10 12:10:00,17.24,17.26,17.21,17.22,340300.0,6.6634,6.6711,6.6518,6.6556,340300.0
2014-09-10 12:15:00,17.23,17.28,17.19,17.25,330000.0,6.6595,6.6788,6.644,6.6672,330000.0
2014-09-10 12:20:00,17.26,17.3,17.26,17.28,273400.0,6.6711,6.6866,6.6711,6.6788,273400.0
2014-09-10 12:25:00,17.28,17.33,17.27,17.32,174100.0,6.6788,6.6982,6.675,6.6943,174100.0
2014-09-10 12:30:00,17.33,17.38,17.29,17.31,296600.0,6.6982,6.7175,6.6827,6.6904,296600.0
2014-09-10 12:35:00,17.31,17.31,17.25,17.28,278400.0,6.6904,6.6904,6.6672,6.6788,278400.0
2014-09-10 12:40:00,17.28,17.29,17.24,17.29,129600.0,6.6788,6.6827,6.6634,6.6827,129600.0
2014-09-10 12:45:00,17.28,17.3,17.26,17.28,156900.0,6.6788,6.6866,6.6711,6.6788,156900.0
2014-09-10 12:50:00,17.28,17.28,17.22,17.25,227800.0,6.6788,6.6788,6.6556,6.6672,227800.0
2014-09-10 12:55:00,17.24,17.24,17.19,17.19,226400.0,6.6634,6.6634,6.644,6.644,226400.0
2014-09-10 13:00:00,17.19,17.26,17.17,17.26,353500.0,6.644,6.6711,6.6363,6.6711,353500.0
2014-09-10 13:05:00,17.26,17.3,17.25,17.27,498900.0,6.6711,6.6866,6.6672,6.675,498900.0
2014-09-10 13:10:00,17.27,17.34,17.26,17.27,563300.0,6.675,6.702,6.6711,6.675,563300.0
2014-09-10 13:15:00,17.26,17.28,17.17,17.19,386300.0,6.6711,6.6788,6.6363,6.644,386300.0
2014-09-10 13:20:00,17.19,17.2,17.17,17.18,139900.0,6.644,6.6479,6.6363,6.6402,139900.0
2014-09-10 13:25:00,17.18,17.19,17.15,17.16,253800.0,6.6402,6.644,6.6286,6.6325,253800.0
2014-09-10 13:30:00,17.16,17.22,17.16,17.2,327700.0,6.6325,6.6556,6.6325,6.6479,327700.0
2014-09-10 13:35:00,17.21,17.21,17.13,17.15,704000.0,6.6518,6.6518,6.6209,6.6286,704000.0
2014-09-10 13:40:00,17.14,17.18,17.09,17.11,340900.0,6.6247,6.6402,6.6054,6.6131,340900.0
2014-09-10 13:45:00,17.1,17.12,17.06,17.1,409900.0,6.6093,6.617,6.5938,6.6093,409900.0
2014-09-10 13:50:00,17.11,17.16,17.09,17.13,344800.0,6.6131,6.6325,6.6054,6.6209,344800.0
2014-09-10 13:55:00,17.13,17.17,17.11,17.12,335500.0,6.6209,6.6363,6.6131,6.617,335500.0
2014-09-10 14:00:00,17.11,17.18,17.11,17.18,260200.0,6.6131,6.6402,6.6131,6.6402,260200.0
2014-09-10 14:05:00,17.17,17.2,17.15,17.15,291900.0,6.6363,6.6479,6.6286,6.6286,291900.0
2014-09-10 14:10:00,17.15,17.17,17.1,17.11,412700.0,6.6286,6.6363,6.6093,6.6131,412700.0
2014-09-10 14:15:00,17.1,17.14,17.08,17.1,367600.0,6.6093,6.6247,6.6015,6.6093,367600.0
2014-09-10 14:20:00,17.09,17.13,17.06,17.11,348300.0,6.6054,6.6209,6.5938,6.6131,348300.0
2014-09-10 14:25:00,17.11,17.19,17.09,17.16,320500.0,6.6131,6.644,6.6054,6.6325,320500.0
2014-09-10 14:30:00,17.17,17.23,17.17,17.21,358300.0,6.6363,6.6595,6.6363,6.6518,358300.0
2014-09-10 14:35:00,17.21,17.24,17.2,17.21,529300.0,6.6518,6.6634,6.6479,6.6518,529300.0
2014-09-10 14:40:00,17.21,17.26,17.2,17.25,309500.0,6.6518,6.6711,6.6479,6.6672,309500.0
2014-09-10 14:45:00,17.25,17.25,17.15,17.18,304500.0,6.6672,6.6672,6.6286,6.6402,304500.0
2014-09-10 14:50:00,17.18,17.22,17.16,17.22,246300.0,6.6402,6.6556,6.6325,6.6556,246300.0
2014-09-10 14:55:00,17.21,17.24,17.19,17.23,245100.0,6.6518,6.6634,6.644,6.6595,245100.0
2014-09-10 15:00:00,17.23,17.25,17.21,17.23,244300.0,6.6595,6.6672,6.6518,6.6595,244300.0
2014-09-10 15:05:00,17.23,17.28,17.22,17.28,321600.0,6.6595,6.6788,6.6556,6.6788,321600.0
2014-09-10 15:10:00,17.27,17.29,17.19,17.21,441700.0,6.675,6.6827,6.644,6.6518,441700.0
2014-09-10 15:15:00,17.21,17.23,17.18,17.19,406600.0,6.6518,6.6595,6.6402,6.644,406600.0
2014-09-10 15:20:00,17.2,17.22,17.18,17.21,222700.0,6.6479,6.6556,6.6402,6.6518,222700.0
2014-09-10 15:25:00,17.21,17.26,17.2,17.24,402100.0,6.6518,6.6711,6.6479,6.6634,402100.0
2014-09-10 15:30:00,17.23,17.29,17.23,17.28,459000.0,6.6595,6.6827,6.6595,6.6788,459000.0
2014-09-10 15:35:00,17.28,17.31,17.28,17.28,490900.0,6.6788,6.6904,6.6788,6.6788,490900.0
2014-09-10 15:40:00,17.29,17.33,17.28,17.32,682200.0,6.6827,6.6982,6.6788,6.6943,682200.0
2014-09-10 15:45:00,17.32,17.32,17.26,17.31,579100.0,6.6943,6.6943,6.6711,6.6904,579100.0
2014-09-10 15:50:00,17.31,17.36,17.3,17.32,739200.0,6.6904,6.7098,6.6866,6.6943,739200.0
2014-09-10 15:55:00,17.32,17.38,17.32,17.37,1143600.0,6.6943,6.7175,6.6943,6.7136,1143600.0
2014-09-11 09:30:00,17.62,17.64,17.47,17.55,1541400.0,6.8102,6.818,6.7523,6.7832,1541400.0
2014-09-11 09:35:00,17.55,17.56,17.39,17.42,1132700.0,6.7832,6.7871,6.7213,6.7329,1132700.0
2014-09-11 09:40:00,17.41,17.42,17.37,17.41,958800.0,6.7291,6.7329,6.7136,6.7291,958800.0
2014-09-11 09:45:00,17.41,17.53,17.35,17.52,652000.0,6.7291,6.7755,6.7059,6.7716,652000.0
2014-09-11 09:50:00,17.52,17.6,17.5,17.57,475200.0,6.7716,6.8025,6.7639,6.7909,475200.0
2014-09-11 09:55:00,17.57,17.69,17.54,17.67,663200.0,6.7909,6.8373,6.7793,6.8296,663200.0
2014-09-11 10:00:00,17.67,17.82,17.67,17.82,781100.0,6.8296,6.8875,6.8296,6.8875,781100.0
2014-09-11 10:05:00,17.81,17.87,17.74,17.8,926100.0,6.8837,6.9069,6.8566,6.8798,926100.0
2014-09-11 10:10:00,17.8,17.8,17.64,17.66,491900.0,6.8798,6.8798,6.818,6.8257,491900.0
2014-09-11 10:15:00,17.66,17.71,17.58,17.65,840600.0,6.8257,6.845,6.7948,6.8218,840600.0
2014-09-11 10:20:00,17.65,17.75,17.64,17.66,372900.0,6.8218,6.8605,6.818,6.8257,372900.0
2014-09-11 10:25:00,17.66,17.7,17.62,17.65,332000.0,6.8257,6.8412,6.8102,6.8218,332000.0
2014-09-11 10:30:00,17.64,17.65,17.58,17.59,227700.0,6.818,6.8218,6.7948,6.7986,227700.0
2014-09-11 10:35:00,17.58,17.59,17.51,17.54,586800.0,6.7948,6.7986,6.7677,6.7793,586800.0
2014-09-11 10:40:00,17.54,17.64,17.53,17.64,300000.0,6.7793,6.818,6.7755,6.818,300000.0
2014-09-11 10:45:00,17.62,17.68,17.62,17.64,311500.0,6.8102,6.8334,6.8102,6.818,311500.0
2014-09-11 10:50:00,17.64,17.66,17.59,17.64,188500.0,6.818,6.8257,6.7986,6.818,188500.0
2014-09-11 10:55:00,17.64,17.68,17.57,17.66,159900.0,6.818,6.8334,6.7909,6.8257,159900.0
2014-09-11 11:00:00,17.67,17.75,17.64,17.75,257900.0,6.8296,6.8605,6.818,6.8605,257900.0
2014-09-11 11:05:00,17.75,17.76,17.7,17.7,269000.0,6.8605,6.8644,6.8412,6.8412,269000.0
2014-09-11 11:10:00,17.71,17.75,17.68,17.69,453800.0,6.845,6.8605,6.8334,6.8373,453800.0
2014-09-11 11:15:00,17.69,17.71,17.67,17.69,268000.0,6.8373,6.845,6.8296,6.8373,268000.0
2014-09-11 11:20:00,17.69,17.71,17.65,17.65,176900.0,6.8373,6.845,6.8218,6.8218,176900.0
2014-09-11 11:25:00,17.66,17.67,17.57,17.57,243200.0,6.8257,6.8296,6.7909,6.7909,243200.0
2014-09-11 11:30:00,17.57,17.62,17.56,17.59,267600.0,6.7909,6.8102,6.7871,6.7986,267600.0
2014-09-11 11:35:00,17.6,17.6,17.55,17.58,313700.0,6.8025,6.8025,6.7832,6.7948,313700.0
2014-09-11 11:40:00,17.58,17.59,17.54,17.55,193100.0,6.7948,6.7986,6.7793,6.7832,193100.0
2014-09-11 11:45:00,17.55,17.58,17.51,17.54,175200.0,6.7832,6.7948,6.7677,6.7793,175200.0
2014-09-11 11:50:00,17.54,17.58,17.53,17.57,172600.0,6.7793,6.7948,6.7755,6.7909,172600.0
2014-09-11 11:55:00,17.56,17.57,17.51,17.53,101600.0,6.7871,6.7909,6.7677,6.7755,101600.0
2014-09-11 12:00:00,17.53,17.64,17.53,17.63,445500.0,6.7755,6.818,6.7755,6.8141,445500.0
2014-09-11 12:05:00,17.63,17.64,17.55,17.58,141000.0,6.8141,6.818,6.7832,6.7948,141000.0
2014-09-11 12:10:00,17.58,17.58,17.5,17.5,218400.0,6.7948,6.7948,6.7639,6.7639,218400.0
2014-09-11 12:15:00,17.51,17.51,17.48,17.5,154500.0,6.7677,6.7677,6.7561,6.7639,154500.0
2014-09-11 12:20:00,17.49,17.5,17.44,17.48,314600.0,6.76,6.7639,6.7407,6.7561,314600.0
2014-09-11 12:25:00,17.49,17.57,17.49,17.57,131900.0,6.76,6.7909,6.76,6.7909,131900.0
2014-09-11 12:30:00,17.56,17.62,17.53,17.6,228500.0,6.7871,6.8102,6.7755,6.8025,228500.0
2014-09-11 12:35:00,17.6,17.63,17.58,17.59,219800.0,6.8025,6.8141,6.7948,6.7986,219800.0
2014-09-11 12:40:00,17.59,17.61,17.57,17.57,165200.0,6.7986,6.8064,6.7909,6.7909,165200.0
2014-09-11 12:45:00,17.56,17.65,17.56,17.63,476400.0,6.7871,6.8218,6.7871,6.8141,476400.0
2014-09-11 12:50:00,17.63,17.71,17.63,17.68,259200.0,6.8141,6.845,6.8141,6.8334,259200.0
2014-09-11 12:55:00,17.68,17.7,17.65,17.68,187700.0,6.8334,6.8412,6.8218,6.8334,187700.0
2014-09-11 13:00:00,17.67,17.68,17.64,17.66,121500.0,6.8296,6.8334,6.818,6.8257,121500.0
2014-09-11 13:05:00,17.65,17.66,17.61,17.62,152200.0,6.8218,6.8257,6.8064,6.8102,152200.0
2014-09-11 13:10:00,17.62,17.71,17.61,17.71,114600.0,6.8102,6.845,6.8064,6.845,114600.0
2014-09-11 13:15:00,17.71,17.74,17.68,17.69,128000.0,6.845,6.8566,6.8334,6.8373,128000.0
2014-09-11 13:20:00,17.68,17.69,17.61,17.62,198200.0,6.8334,6.8373,6.8064,6.8102,198200.0
2014-09-11 13:25:00,17.61,17.67,17.61,17.67,213100.0,6.8064,6.8296,6.8064,6.8296,213100.0
2014-09-11 13:30:00,17.68,17.74,17.66,17.74,183700.0,6.8334,6.8566,6.8257,6.8566,183700.0
2014-09-11 13:35:00,17.74,17.76,17.66,17.7,208500.0,6.8566,6.8644,6.8257,6.8412,208500.0
2014-09-11 13:40:00,17.7,17.71,17.62,17.66,305900.0,6.8412,6.845,6.8102,6.8257,305900.0
2014-09-11 13:45:00,17.65,17.66,17.63,17.63,137600.0,6.8218,6.8257,6.8141,6.8141,137600.0
2014-09-11 13:50:00,17.63,17.66,17.62,17.65,97100.0,6.8141,6.8257,6.8102,6.8218,97100.0
2014-09-11 13:55:00,17.65,17.65,17.59,17.64,148800.0,6.8218,6.8218,6.7986,6.818,148800.0
2014-09-11 14:00:00,17.64,17.72,17.63,17.68,253000.0,6.818,6.8489,6.8141,6.8334,253000.0
2014-09-11 14:05:00,17.68,17.71,17.66,17.7,178200.0,6.8334,6.845,6.8257,6.8412,178200.0
2014-09-11 14:10:00,17.69,17.78,17.68,17.78,522900.0,6.8373,6.8721,6.8334,6.8721,522900.0
2014-09-11 14:15:00,17.78,17.79,17.75,17.76,431100.0,6.8721,6.876,6.8605,6.8644,431100.0
2014-09-11 14:20:00,17.77,17.79,17.74,17.77,215300.0,6.8682,6.876,6.8566,6.8682,215300.0
2014-09-11 14:25:00,17.77,17.85,17.77,17.84,553300.0,6.8682,6.8991,6.8682,6.8953,553300.0
2014-09-11 14:30:00,17.85,17.97,17.85,17.96,1023100.0,6.8991,6.9455,6.8991,6.9417,1023100.0
2014-09-11 14:35:00,17.96,17.96,17.86,17.89,426200.0,6.9417,6.9417,6.903,6.9146,426200.0
2014-09-11 14:40:00,17.89,17.92,17.84,17.9,317000.0,6.9146,6.9262,6.8953,6.9185,317000.0
2014-09-11 14:45:00,17.9,17.94,17.85,17.86,576100.0,6.9185,6.9339,6.8991,6.903,576100.0
2014-09-11 14:50:00,17.85,17.87,17.79,17.82,842800.0,6.8991,6.9069,6.876,6.8875,842800.0
2014-09-11 14:55:00,17.81,17.88,17.81,17.88,187000.0,6.8837,6.9107,6.8837,6.9107,187000.0
2014-09-11 15:00:00,17.88,17.88,17.84,17.87,170300.0,6.9107,6.9107,6.8953,6.9069,170300.0
2014-09-11 15:05:00,17.87,17.87,17.8,17.83,263900.0,6.9069,6.9069,6.8798,6.8914,263900.0
2014-09-11 15:10:00,17.82,17.84,17.8,17.82,199500.0,6.8875,6.8953,6.8798,6.8875,199500.0
2014-09-11 15:15:00,17.82,17.87,17.77,17.79,533400.0,6.8875,6.9069,6.8682,6.876,533400.0
2014-09-11 15:20:00,17.79,17.79,17.68,17.69,737800.0,6.876,6.876,6.8334,6.8373,737800.0
2014-09-11 15:25:00,17.69,17.74,17.68,17.7,439900.0,6.8373,6.8566,6.8334,6.8412,439900.0
2014-09-11 15:30:00,17.69,17.74,17.68,17.69,564300.0,6.8373,6.8566,6.8334,6.8373,564300.0
2014-09-11 15:35:00,17.69,17.73,17.67,17.73,292000.0,6.8373,6.8528,6.8296,6.8528,292000.0
2014-09-11 15:40:00,17.73,17.73,17.67,17.68,426200.0,6.8528,6.8528,6.8296,6.8334,426200.0
2014-09-11 15:45:00,17.68,17.68,17.6,17.62,814600.0,6.8334,6.8334,6.8025,6.8102,814600.0
2014-09-11 15:50:00,17.63,17.66,17.6,17.61,687800.0,6.8141,6.8257,6.8025,6.8064,687800.0
2014-09-11 15:55:00,17.62,17.66,17.61,17.64,1345400.0,6.8102,6.8257,6.8064,6.818,1345400.0
2014-09-12 09:30:00,16.97,17.04,16.85,16.98,2337400.0,6.559,6.5861,6.5126,6.5629,2337400.0
2014-09-12 09:35:00,16.97,17.02,16.9,16.92,1237700.0,6.559,6.5783,6.532,6.5397,1237700.0
2014-09-12 09:40:00,16.91,16.95,16.81,16.85,1376000.0,6.5358,6.5513,6.4972,6.5126,1376000.0
2014-09-12 09:45:00,16.85,16.98,16.81,16.98,1371400.0,6.5126,6.5629,6.4972,6.5629,1371400.0
2014-09-12 09:50:00,16.98,16.98,16.85,16.88,703500.0,6.5629,6.5629,6.5126,6.5242,703500.0
2014-09-12 09:55:00,16.88,16.92,16.86,16.88,268800.0,6.5242,6.5397,6.5165,6.5242,268800.0
2014-09-12 10:00:00,16.89,16.96,16.88,16.91,434500.0,6.5281,6.5552,6.5242,6.5358,434500.0
2014-09-12 10:05:00,16.91,16.98,16.89,16.97,377400.0,6.5358,6.5629,6.5281,6.559,377400.0
2014-09-12 10:10:00,16.97,17.11,16.96,17.11,852000.0,6.559,6.6131,6.5552,6.6131,852000.0
2014-09-12 10:15:00,17.11,17.18,17.03,17.05,830000.0,6.6131,6.6402,6.5822,6.5899,830000.0
2014-09-12 10:20:00,17.05,17.09,17.0,17.02,734500.0,6.5899,6.6054,6.5706,6.5783,734500.0
2014-09-12 10:25:00,17.01,17.04,16.98,17.02,394600.0,6.5745,6.5861,6.5629,6.5783,394600.0
2014-09-12 10:30:00,17.02,17.05,16.98,16.99,400000.0,6.5783,6.5899,6.5629,6.5667,400000.0
2014-09-12 10:35:00,16.99,17.01,16.96,16.98,347100.0,6.5667,6.5745,6.5552,6.5629,347100.0
2014-09-12 10:40:00,16.98,16.99,16.93,16.96,274300.0,6.5629,6.5667,6.5436,6.5552,274300.0
2014-09-12 10:45:00,16.96,16.98,16.9,16.96,243600.0,6.5552,6.5629,6.532,6.5552,243600.0
2014-09-12 10:50:00,16.96,17.0,16.94,16.99,320900.0,6.5552,6.5706,6.5474,6.5667,320900.0
2014-09-12 10:55:00,16.98,16.99,16.9,16.9,294900.0,6.5629,6.5667,6.532,6.532,294900.0
2014-09-12 11:00:00,16.9,16.93,16.83,16.84,398900.0,6.532,6.5436,6.5049,6.5088,398900.0
2014-09-12 11:05:00,16.84,16.88,16.83,16.87,311900.0,6.5088,6.5242,6.5049,6.5204,311900.0
2014-09-12 11:10:00,16.88,16.89,16.78,16.8,498200.0,6.5242,6.5281,6.4856,6.4933,498200.0
2014-09-12 11:15:00,16.8,16.91,16.8,16.86,576000.0,6.4933,6.5358,6.4933,6.5165,576000.0
2014-09-12 11:20:00,16.86,16.88,16.81,16.83,388200.0,6.5165,6.5242,6.4972,6.5049,388200.0
2014-09-12 11:25:00,16.83,16.89,16.8,16.88,515100.0,6.5049,6.5281,6.4933,6.5242,515100.0
2014-09-12 11:30:00,16.87,16.9,16.83,16.88,480300.0,6.5204,6.532,6.5049,6.5242,480300.0
2014-09-12 11:35:00,16.88,16.91,16.87,16.9,439400.0,6.5242,6.5358,6.5204,6.532,439400.0
2014-09-12 11:40:00,16.9,17.0,16.89,17.0,521600.0,6.532,6.5706,6.5281,6.5706,521600.0
2014-09-12 11:45:00,17.0,17.02,16.97,16.98,367800.0,6.5706,6.5783,6.559,6.5629,367800.0
2014-09-12 11:50:00,16.98,16.99,16.91,16.92,496300.0,6.5629,6.5667,6.5358,6.5397,496300.0
2014-09-12 11:55:00,16.92,16.97,16.91,16.95,188300.0,6.5397,6.559,6.5358,6.5513,188300.0
2014-09-12 12:00:00,16.94,16.98,16.91,16.98,276000.0,6.5474,6.5629,6.5358,6.5629,276000.0
2014-09-12 12:05:00,16.98,17.03,16.96,16.99,446100.0,6.5629,6.5822,6.5552,6.5667,446100.0
2014-09-12 12:10:00,16.98,17.0,16.92,16.93,1004900.0,6.5629,6.5706,6.5397,6.5436,1004900.0
2014-09-12 12:15:00,16.93,16.94,16.88,16.91,423700.0,6.5436,6.5474,6.5242,6.5358,423700.0
2014-09-12 12:20:00,16.91,16.92,16.87,16.87,312900.0,6.5358,6.5397,6.5204,6.5204,312900.0
2014-09-12 12:25:00,16.88,16.89,16.85,16.86,633400.0,6.5242,6.5281,6.5126,6.5165,633400.0
2014-09-12 12:30:00,16.87,16.88,16.81,16.82,374700.0,6.5204,6.5242,6.4972,6.501,374700.0
2014-09-12 12:35:00,16.82,16.84,16.78,16.81,376200.0,6.501,6.5088,6.4856,6.4972,376200.0
2014-09-12 12:40:00,16.81,16.87,16.81,16.83,281500.0,6.4972,6.5204,6.4972,6.5049,281500.0
2014-09-12 12:45:00,16.84,16.86,16.84,16.84,207200.0,6.5088,6.5165,6.5088,6.5088,207200.0
2014-09-12 12:50:00,16.85,16.91,16.84,16.87,317500.0,6.5126,6.5358,6.5088,6.5204,317500.0
2014-09-12 12:55:00,16.86,16.88,16.84,16.85,256800.0,6.5165,6.5242,6.5088,6.5126,256800.0
2014-09-12 13:00:00,16.85,16.87,16.84,16.85,222000.0,6.5126,6.5204,6.5088,6.5126,222000.0
2014-09-12 13:05:00,16.85,16.94,16.85,16.93,303000.0,6.5126,6.5474,6.5126,6.5436,303000.0
2014-09-12 13:10:00,16.93,16.96,16.88,16.89,420900.0,6.5436,6.5552,6.5242,6.5281,420900.0
2014-09-12 13:15:00,16.89,16.9,16.82,16.83,315600.0,6.5281,6.532,6.501,6.5049,315600.0
2014-09-12 13:20:00,16.82,16.84,16.74,16.76,481700.0,6.501,6.5088,6.4701,6.4778,481700.0
2014-09-12 13:25:00,16.76,16.78,16.75,16.75,521400.0,6.4778,6.4856,6.474,6.474,521400.0
2014-09-12 13:30:00,16.75,16.76,16.72,16.73,302600.0,6.474,6.4778,6.4624,6.4663,302600.0
2014-09-12 13:35:00,16.72,16.76,16.72,16.72,211900.0,6.4624,6.4778,6.4624,6.4624,211900.0
2014-09-12 13:40:00,16.72,16.73,16.68,16.7,248000.0,6.4624,6.4663,6.4469,6.4547,248000.0
2014-09-12 13:45:00,16.7,16.72,16.66,16.67,282000.0,6.4547,6.4624,6.4392,6.4431,282000.0
2014-09-12 13:50:00,16.67,16.68,16.6,16.61,293200.0,6.4431,6.4469,6.416,6.4199,293200.0
2014-09-12 13:55:00,16.6,16.64,16.57,16.6,494100.0,6.416,6.4315,6.4044,6.416,494100.0
2014-09-12 14:00:00,16.6,16.62,16.54,16.55,429900.0,6.416,6.4237,6.3928,6.3967,429900.0
2014-09-12 14:05:00,16.55,16.56,16.5,16.51,675000.0,6.3967,6.4005,6.3774,6.3812,675000.0
2014-09-12 14:10:00,16.51,16.63,16.5,16.61,1002000.0,6.3812,6.4276,6.3774,6.4199,1002000.0
2014-09-12 14:15:00,16.61,16.61,16.51,16.53,390000.0,6.4199,6.4199,6.3812,6.389,390000.0
2014-09-12 14:20:00,16.54,16.54,16.36,16.37,1089300.0,6.3928,6.3928,6.3232,6.3271,1089300.0
2014-09-12 14:25:00,16.37,16.39,16.3,16.32,1311300.0,6.3271,6.3348,6.3001,6.3078,1311300.0
2014-09-12 14:30:00,16.32,16.49,16.31,16.48,1212200.0,6.3078,6.3735,6.3039,6.3696,1212200.0
2014-09-12 14:35:00,16.48,16.48,16.38,16.42,656600.0,6.3696,6.3696,6.331,6.3464,656600.0
2014-09-12 14:40:00,16.42,16.45,16.21,16.22,1181500.0,6.3464,6.358,6.2653,6.2691,1181500.0
2014-09-12 14:45:00,16.22,16.3,16.19,16.29,945600.0,6.2691,6.3001,6.2575,6.2962,945600.0
2014-09-12 14:50:00,16.3,16.32,16.12,16.16,1152500.0,6.3001,6.3078,6.2305,6.2459,1152500.0
2014-09-12 14:55:00,16.16,16.26,16.11,16.25,665900.0,6.2459,6.2846,6.2266,6.2807,665900.0
2014-09-12 15:00:00,16.25,16.36,16.22,16.36,831900.0,6.2807,6.3232,6.2691,6.3232,831900.0
2014-09-12 15:05:00,16.36,16.46,16.35,16.42,1388100.0,6.3232,6.3619,6.3194,6.3464,1388100.0
2014-09-12 15:10:00,16.41,16.45,16.33,16.43,554900.0,6.3426,6.358,6.3117,6.3503,554900.0
2014-09-12 15:15:00,16.44,16.47,16.42,16.47,487500.0,6.3542,6.3658,6.3464,6.3658,487500.0
2014-09-12 15:20:00,16.47,16.52,16.46,16.51,454400.0,6.3658,6.3851,6.3619,6.3812,454400.0
2014-09-12 15:25:00,16.51,16.52,16.38,16.42,743200.0,6.3812,6.3851,6.331,6.3464,743200.0
2014-09-12 15:30:00,16.42,16.46,16.4,16.45,409800.0,6.3464,6.3619,6.3387,6.358,409800.0
2014-09-12 15:35:00,16.45,16.45,16.4,16.44,542400.0,6.358,6.358,6.3387,6.3542,542400.0
2014-09-12 15:40:00,16.44,16.45,16.37,16.39,1048000.0,6.3542,6.358,6.3271,6.3348,1048000.0
2014-09-12 15:45:00,16.38,16.41,16.36,16.4,922300.0,6.331,6.3426,6.3232,6.3387,922300.0
2014-09-12 15:50:00,16.4,16.43,16.38,16.43,1753400.0,6.3387,6.3503,6.331,6.3503,1753400.0
2014-09-12 15:55:00,16.43,16.43,16.37,16.39,2613700.0,6.3503,6.3503,6.3271,6.3348,2613700.0
2014-09-15 09:30:00,16.34,16.53,16.29,16.48,1078300.0,6.3155,6.389,6.2962,6.3696,1078300.0
2014-09-15 09:35:00,16.48,16.59,16.47,16.58,564100.0,6.3696,6.4121,6.3658,6.4083,564100.0
2014-09-15 09:40:00,16.58,16.67,16.54,16.67,1222800.0,6.4083,6.4431,6.3928,6.4431,1222800.0
2014-09-15 09:45:00,16.66,16.66,16.52,16.53,655500.0,6.4392,6.4392,6.3851,6.389,655500.0
2014-09-15 09:50:00,16.54,16.68,16.5,16.61,459300.0,6.3928,6.4469,6.3774,6.4199,459300.0
2014-09-15 09:55:00,16.61,16.69,16.59,16.63,451800.0,6.4199,6.4508,6.4121,6.4276,451800.0
2014-09-15 10:00:00,16.63,16.66,16.53,16.58,290400.0,6.4276,6.4392,6.389,6.4083,290400.0
2014-09-15 10:05:00,16.58,16.67,16.58,16.65,343500.0,6.4083,6.4431,6.4083,6.4353,343500.0
2014-09-15 10:10:00,16.64,16.66,16.6,16.63,229900.0,6.4315,6.4392,6.416,6.4276,229900.0
2014-09-15 10:15:00,16.64,16.74,16.6,16.74,725000.0,6.4315,6.4701,6.416,6.4701,725000.0
2014-09-15 10:20:00,16.74,16.74,16.62,16.63,755000.0,6.4701,6.4701,6.4237,6.4276,755000.0
2014-09-15 10:25:00,16.63,16.64,16.57,16.61,571800.0,6.4276,6.4315,6.4044,6.4199,571800.0
2014-09-15 10:30:00,16.62,16.7,16.61,16.66,541000.0,6.4237,6.4547,6.4199,6.4392,541000.0
2014-09-15 10:35:00,16.65,16.66,16.62,16.63,409500.0,6.4353,6.4392,6.4237,6.4276,409500.0
2014-09-15 10:40:00,16.63,16.66,16.45,16.49,736800.0,6.4276,6.4392,6.358,6.3735,736800.0
2014-09-15 10:45:00,16.49,16.51,16.4,16.46,312700.0,6.3735,6.3812,6.3387,6.3619,312700.0
2014-09-15 10:50:00,16.45,16.46,16.39,16.45,322200.0,6.358,6.3619,6.3348,6.358,322200.0
2014-09-15 10:55:00,16.44,16.5,16.43,16.44,240800.0,6.3542,6.3774,6.3503,6.3542,240800.0
2014-09-15 11:00:00,16.43,16.44,16.37,16.4,349800.0,6.3503,6.3542,6.3271,6.3387,349800.0
2014-09-15 11:05:00,16.4,16.49,16.38,16.43,294000.0,6.3387,6.3735,6.331,6.3503,294000.0
2014-09-15 11:10:00,16.43,16.5,16.41,16.43,190800.0,6.3503,6.3774,6.3426,6.3503,190800.0
2014-09-15 11:15:00,16.43,16.44,16.36,16.42,264600.0,6.3503,6.3542,6.3232,6.3464,264600.0
2014-09-15 11:20:00,16.42,16.44,16.38,16.41,94200.0,6.3464,6.3542,6.331,6.3426,94200.0
2014-09-15 11:25:00,16.41,16.42,16.32,16.36,283600.0,6.3426,6.3464,6.3078,6.3232,283600.0
2014-09-15 11:30:00,16.37,16.38,16.32,16.34,278500.0,6.3271,6.331,6.3078,6.3155,278500.0
2014-09-15 11:35:00,16.34,16.35,16.31,16.35,228200.0,6.3155,6.3194,6.3039,6.3194,228200.0
2014-09-15 11:40:00,16.35,16.36,16.33,16.34,268300.0,6.3194,6.3232,6.3117,6.3155,268300.0
2014-09-15 11:45:00,16.35,16.35,16.31,16.33,273700.0,6.3194,6.3194,6.3039,6.3117,273700.0
2014-09-15 11:50:00,16.32,16.34,16.29,16.34,335300.0,6.3078,6.3155,6.2962,6.3155,335300.0
2014-09-15 11:55:00,16.34,16.43,16.33,16.39,449500.0,6.3155,6.3503,6.3117,6.3348,449500.0
2014-09-15 12:00:00,16.4,16.42,16.35,16.41,431700.0,6.3387,6.3464,6.3194,6.3426,431700.0
2014-09-15 12:05:00,16.41,16.45,16.4,16.45,290800.0,6.3426,6.358,6.3387,6.358,290800.0
2014-09-15 12:10:00,16.46,16.46,16.44,16.45,349300.0,6.3619,6.3619,6.3542,6.358,349300.0
2014-09-15 12:15:00,16.45,16.46,16.4,16.43,369100.0,6.358,6.3619,6.3387,6.3503,369100.0
2014-09-15 12:20:00,16.42,16.46,16.41,16.45,270300.0,6.3464,6.3619,6.3426,6.358,270300.0
2014-09-15 12:25:00,16.45,16.51,16.45,16.48,317600.0,6.358,6.3812,6.358,6.3696,317600.0
2014-09-15 12:30:00,16.48,16.51,16.48,16.49,334300.0,6.3696,6.3812,6.3696,6.3735,334300.0
2014-09-15 12:35:00,16.5,16.53,16.44,16.45,403500.0,6.3774,6.389,6.3542,6.358,403500.0
2014-09-15 12:40:00,16.46,16.5,16.46,16.48,110700.0,6.3619,6.3774,6.3619,6.3696,110700.0
2014-09-15 12:45:00,16.48,16.48,16.44,16.44,96800.0,6.3696,6.3696,6.3542,6.3542,96800.0
2014-09-15 12:50:00,16.45,16.47,16.41,16.41,301100.0,6.358,6.3658,6.3426,6.3426,301100.0
2014-09-15 12:55:00,16.41,16.41,16.35,16.39,249500.0,6.3426,6.3426,6.3194,6.3348,249500.0
2014-09-15 13:00:00,16.38,16.41,16.32,16.41,284300.0,6.331,6.3426,6.3078,6.3426,284300.0
2014-09-15 13:05:00,16.41,16.42,16.36,16.39,123700.0,6.3426,6.3464,6.3232,6.3348,123700.0
2014-09-15 13:10:00,16.38,16.41,16.34,16.35,184800.0,6.331,6.3426,6.3155,6.3194,184800.0
2014-09-15 13:15:00,16.35,16.4,16.35,16.38,116800.0,6.3194,6.3387,6.3194,6.331,116800.0
2014-09-15 13:20:00,16.39,16.43,16.38,16.42,158800.0,6.3348,6.3503,6.331,6.3464,158800.0
2014-09-15 13:25:00,16.43,16.47,16.42,16.43,253500.0,6.3503,6.3658,6.3464,6.3503,253500.0
2014-09-15 13:30:00,16.43,16.46,16.42,16.44,330300.0,6.3503,6.3619,6.3464,6.3542,330300.0
2014-09-15 13:35:00,16.44,16.46,16.41,16.45,383400.0,6.3542,6.3619,6.3426,6.358,383400.0
2014-09-15 13:40:00,16.46,16.47,16.42,16.47,266400.0,6.3619,6.3658,6.3464,6.3658,266400.0
2014-09-15 13:45:00,16.46,16.47,16.41,16.41,308800.0,6.3619,6.3658,6.3426,6.3426,308800.0
2014-09-15 13:50:00,16.41,16.42,16.37,16.38,240600.0,6.3426,6.3464,6.3271,6.331,240600.0
2014-09-15 13:55:00,16.38,16.4,16.36,16.37,210800.0,6.331,6.3387,6.3232,6.3271,210800.0
2014-09-15 14:00:00,16.36,16.4,16.36,16.38,247400.0,6.3232,6.3387,6.3232,6.331,247400.0
2014-09-15 14:05:00,16.38,16.4,16.34,16.39,127500.0,6.331,6.3387,6.3155,6.3348,127500.0
2014-09-15 14:10:00,16.4,16.4,16.38,16.4,248600.0,6.3387,6.3387,6.331,6.3387,248600.0
2014-09-15 14:15:00,16.4,16.44,16.39,16.41,599500.0,6.3387,6.3542,6.3348,6.3426,599500.0
2014-09-15 14:20:00,16.4,16.48,16.39,16.47,513400.0,6.3387,6.3696,6.3348,6.3658,513400.0
2014-09-15 14:25:00,16.47,16.52,16.45,16.51,332100.0,6.3658,6.3851,6.358,6.3812,332100.0
2014-09-15 14:30:00,16.51,16.56,16.48,16.56,438000.0,6.3812,6.4005,6.3696,6.4005,438000.0
2014-09-15 14:35:00,16.56,16.61,16.54,16.61,459100.0,6.4005,6.4199,6.3928,6.4199,459100.0
2014-09-15 14:40:00,16.61,16.63,16.51,16.62,378200.0,6.4199,6.4276,6.3812,6.4237,378200.0
2014-09-15 14:45:00,16.62,16.7,16.61,16.65,496200.0,6.4237,6.4547,6.4199,6.4353,496200.0
2014-09-15 14:50:00,16.64,16.64,16.55,16.55,280600.0,6.4315,6.4315,6.3967,6.3967,280600.0
2014-09-15 14:55:00,16.55,16.58,16.5,16.52,436100.0,6.3967,6.4083,6.3774,6.3851,436100.0
2014-09-15 15:00:00,16.52,16.55,16.5,16.52,308300.0,6.3851,6.3967,6.3774,6.3851,308300.0
2014-09-15 15:05:00,16.52,16.52,16.48,16.5,378600.0,6.3851,6.3851,6.3696,6.3774,378600.0
2014-09-15 15:10:00,16.49,16.55,16.49,16.53,372800.0,6.3735,6.3967,6.3735,6.389,372800.0
2014-09-15 15:15:00,16.54,16.57,16.5,16.52,315600.0,6.3928,6.4044,6.3774,6.3851,315600.0
2014-09-15 15:20:00,16.53,16.54,16.49,16.52,306800.0,6.389,6.3928,6.3735,6.3851,306800.0
2014-09-15 15:25:00,16.51,16.52,16.48,16.51,298900.0,6.3812,6.3851,6.3696,6.3812,298900.0
2014-09-15 15:30:00,16.51,16.57,16.48,16.56,586800.0,6.3812,6.4044,6.3696,6.4005,586800.0
2014-09-15 15:35:00,16.56,16.56,16.52,16.55,455600.0,6.4005,6.4005,6.3851,6.3967,455600.0
2014-09-15 15:40:00,16.55,16.55,16.5,16.53,557700.0,6.3967,6.3967,6.3774,6.389,557700.0
2014-09-15 15:45:00,16.52,16.54,16.5,16.52,746300.0,6.3851,6.3928,6.3774,6.3851,746300.0
2014-09-15 15:50:00,16.52,16.57,16.52,16.54,747100.0,6.3851,6.4044,6.3851,6.3928,747100.0
2014-09-15 15:55:00,16.55,16.56,16.53,16.53,606800.0,6.3967,6.4005,6.389,6.389,606800.0
2014-09-16 09:30:00,17.17,17.39,17.14,17.28,1748400.0,6.6363,6.7213,6.6247,6.6788,1748400.0
2014-09-16 09:35:00,17.28,17.3,17.17,17.2,1102600.0,6.6788,6.6866,6.6363,6.6479,1102600.0
2014-09-16 09:40:00,17.2,17.39,17.19,17.39,2136200.0,6.6479,6.7213,6.644,6.7213,2136200.0
2014-09-16 09:45:00,17.39,17.4,17.24,17.26,532100.0,6.7213,6.7252,6.6634,6.6711,532100.0
2014-09-16 09:50:00,17.25,17.27,17.18,17.21,409500.0,6.6672,6.675,6.6402,6.6518,409500.0
2014-09-16 09:55:00,17.2,17.24,17.13,17.17,557600.0,6.6479,6.6634,6.6209,6.6363,557600.0
2014-09-16 10:00:00,17.17,17.35,17.16,17.29,611000.0,6.6363,6.7059,6.6325,6.6827,611000.0
2014-09-16 10:05:00,17.29,17.46,17.28,17.45,803700.0,6.6827,6.7484,6.6788,6.7445,803700.0
2014-09-16 10:10:00,17.46,17.48,17.34,17.39,803200.0,6.7484,6.7561,6.702,6.7213,803200.0
2014-09-16 10:15:00,17.4,17.51,17.35,17.46,824900.0,6.7252,6.7677,6.7059,6.7484,824900.0
2014-09-16 10:20:00,17.46,17.52,17.44,17.45,573300.0,6.7484,6.7716,6.7407,6.7445,573300.0
2014-09-16 10:25:00,17.45,17.55,17.42,17.45,851800.0,6.7445,6.7832,6.7329,6.7445,851800.0
2014-09-16 10:30:00,17.44,17.6,17.42,17.53,1036700.0,6.7407,6.8025,6.7329,6.7755,1036700.0
2014-09-16 10:35:00,17.53,17.57,17.49,17.52,1174200.0,6.7755,6.7909,6.76,6.7716,1174200.0
2014-09-16 10:40:00,17.53,17.55,17.51,17.54,438900.0,6.7755,6.7832,6.7677,6.7793,438900.0
2014-09-16 10:45:00,17.54,17.65,17.54,17.64,742300.0,6.7793,6.8218,6.7793,6.818,742300.0
2014-09-16 10:50:00,17.64,17.84,17.64,17.82,1462200.0,6.818,6.8953,6.818,6.8875,1462200.0
2014-09-16 10:55:00,17.82,17.91,17.8,17.85,1198200.0,6.8875,6.9223,6.8798,6.8991,1198200.0
2014-09-16 11:00:00,17.85,17.89,17.74,17.74,1024800.0,6.8991,6.9146,6.8566,6.8566,1024800.0
2014-09-16 11:05:00,17.74,17.85,17.7,17.84,957800.0,6.8566,6.8991,6.8412,6.8953,957800.0
2014-09-16 11:10:00,17.84,18.05,17.84,18.01,1305200.0,6.8953,6.9764,6.8953,6.961,1305200.0
2014-09-16 11:15:00,18.01,18.02,17.9,17.94,1003600.0,6.961,6.9648,6.9185,6.9339,1003600.0
2014-09-16 11:20:00,17.94,17.95,17.81,17.82,626000.0,6.9339,6.9378,6.8837,6.8875,626000.0
2014-09-16 11:25:00,17.82,17.85,17.74,17.78,533100.0,6.8875,6.8991,6.8566,6.8721,533100.0
2014-09-16 11:30:00,17.78,17.88,17.77,17.85,399800.0,6.8721,6.9107,6.8682,6.8991,399800.0
2014-09-16 11:35:00,17.85,17.95,17.83,17.92,439100.0,6.8991,6.9378,6.8914,6.9262,439100.0
2014-09-16 11:40:00,17.93,17.95,17.83,17.87,640000.0,6.9301,6.9378,6.8914,6.9069,640000.0
2014-09-16 11:45:00,17.89,17.96,17.82,17.95,715000.0,6.9146,6.9417,6.8875,6.9378,715000.0
2014-09-16 11:50:00,17.95,17.99,17.86,17.92,564900.0,6.9378,6.9533,6.903,6.9262,564900.0
2014-09-16 11:55:00,17.92,18.0,17.91,17.93,803200.0,6.9262,6.9571,6.9223,6.9301,803200.0
2014-09-16 12:00:00,17.93,17.96,17.86,17.86,551800.0,6.9301,6.9417,6.903,6.903,551800.0
2014-09-16 12:05:00,17.86,17.88,17.79,17.85,1103200.0,6.903,6.9107,6.876,6.8991,1103200.0
2014-09-16 12:10:00,17.85,17.91,17.85,17.9,545800.0,6.8991,6.9223,6.8991,6.9185,545800.0
2014-09-16 12:15:00,17.9,17.92,17.86,17.9,523300.0,6.9185,6.9262,6.903,6.9185,523300.0
2014-09-16 12:20:00,17.9,17.93,17.88,17.91,347700.0,6.9185,6.9301,6.9107,6.9223,347700.0
2014-09-16 12:25:00,17.91,17.95,17.9,17.94,439100.0,6.9223,6.9378,6.9185,6.9339,439100.0
2014-09-16 12:30:00,17.94,18.02,17.92,18.0,576100.0,6.9339,6.9648,6.9262,6.9571,576100.0
2014-09-16 12:35:00,18.0,18.07,17.93,18.06,779900.0,6.9571,6.9842,6.9301,6.9803,779900.0
2014-09-16 12:40:00,18.06,18.09,18.0,18.06,466800.0,6.9803,6.9919,6.9571,6.9803,466800.0
2014-09-16 12:45:00,18.06,18.07,17.9,17.92,909100.0,6.9803,6.9842,6.9185,6.9262,909100.0
2014-09-16 12:50:00,17.92,17.94,17.86,17.86,500500.0,6.9262,6.9339,6.903,6.903,500500.0
2014-09-16 12:55:00,17.86,17.88,17.79,17.87,449500.0,6.903,6.9107,6.876,6.9069,449500.0
2014-09-16 13:00:00,17.86,17.91,17.83,17.88,285100.0,6.903,6.9223,6.8914,6.9107,285100.0
2014-09-16 13:05:00,17.87,17.89,17.85,17.87,231700.0,6.9069,6.9146,6.8991,6.9069,231700.0
2014-09-16 13:10:00,17.86,17.87,17.79,17.84,138700.0,6.903,6.9069,6.876,6.8953,138700.0
2014-09-16 13:15:00,17.84,17.84,17.67,17.77,668500.0,6.8953,6.8953,6.8296,6.8682,668500.0
2014-09-16 13:20:00,17.76,17.83,17.73,17.78,356800.0,6.8644,6.8914,6.8528,6.8721,356800.0
2014-09-16 13:25:00,17.78,17.8,17.71,17.72,915200.0,6.8721,6.8798,6.845,6.8489,915200.0
2014-09-16 13:30:00,17.72,17.73,17.65,17.7,661300.0,6.8489,6.8528,6.8218,6.8412,661300.0
2014-09-16 13:35:00,17.7,17.75,17.66,17.67,604100.0,6.8412,6.8605,6.8257,6.8296,604100.0
2014-09-16 13:40:00,17.67,17.69,17.62,17.64,447700.0,6.8296,6.8373,6.8102,6.818,447700.0
2014-09-16 13:45:00,17.63,17.67,17.61,17.65,482900.0,6.8141,6.8296,6.8064,6.8218,482900.0
2014-09-16 13:50:00,17.65,17.75,17.64,17.74,482900.0,6.8218,6.8605,6.818,6.8566,482900.0
2014-09-16 13:55:00,17.74,17.75,17.66,17.67,298500.0,6.8566,6.8605,6.8257,6.8296,298500.0
2014-09-16 14:00:00,17.67,17.68,17.58,17.58,747100.0,6.8296,6.8334,6.7948,6.7948,747100.0
2014-09-16 14:05:00,17.58,17.61,17.48,17.48,483700.0,6.7948,6.8064,6.7561,6.7561,483700.0
2014-09-16 14:10:00,17.48,17.57,17.43,17.52,407200.0,6.7561,6.7909,6.7368,6.7716,407200.0
2014-09-16 14:15:00,17.51,17.58,17.5,17.55,516000.0,6.7677,6.7948,6.7639,6.7832,516000.0
2014-09-16 14:20:00,17.54,17.56,17.51,17.54,269300.0,6.7793,6.7871,6.7677,6.7793,269300.0
2014-09-16 14:25:00,17.54,17.64,17.54,17.61,504900.0,6.7793,6.818,6.7793,6.8064,504900.0
2014-09-16 14:30:00,17.61,17.66,17.55,17.66,355100.0,6.8064,6.8257,6.7832,6.8257,355100.0
2014-09-16 14:35:00,17.66,17.68,17.59,17.62,352900.0,6.8257,6.8334,6.7986,6.8102,352900.0
2014-09-16 14:40:00,17.62,17.63,17.57,17.62,164000.0,6.8102,6.8141,6.7909,6.8102,164000.0
2014-09-16 14:45:00,17.62,17.64,17.61,17.62,136500.0,6.8102,6.818,6.8064,6.8102,136500.0
2014-09-16 14:50:00,17.62,17.62,17.58,17.6,225900.0,6.8102,6.8102,6.7948,6.8025,225900.0
2014-09-16 14:55:00,17.6,17.62,17.54,17.55,196300.0,6.8025,6.8102,6.7793,6.7832,196300.0
2014-09-16 15:00:00,17.55,17.61,17.55,17.59,195700.0,6.7832,6.8064,6.7832,6.7986,195700.0
2014-09-16 15:05:00,17.59,17.62,17.57,17.57,131500.0,6.7986,6.8102,6.7909,6.7909,131500.0
2014-09-16 15:10:00,17.57,17.7,17.57,17.69,441400.0,6.7909,6.8412,6.7909,6.8373,441400.0
2014-09-16 15:15:00,17.69,17.71,17.6,17.64,233700.0,6.8373,6.845,6.8025,6.818,233700.0
2014-09-16 15:20:00,17.64,17.66,17.62,17.65,137600.0,6.818,6.8257,6.8102,6.8218,137600.0
2014-09-16 15:25:00,17.66,17.66,17.55,17.57,354100.0,6.8257,6.8257,6.7832,6.7909,354100.0
2014-09-16 15:30:00,17.57,17.6,17.57,17.57,162800.0,6.7909,6.8025,6.7909,6.7909,162800.0
2014-09-16 15:35:00,17.57,17.61,17.54,17.59,416300.0,6.7909,6.8064,6.7793,6.7986,416300.0
2014-09-16 15:40:00,17.59,17.59,17.5,17.51,722000.0,6.7986,6.7986,6.7639,6.7677,722000.0
2014-09-16 15:45:00,17.52,17.57,17.51,17.52,687700.0,6.7716,6.7909,6.7677,6.7716,687700.0
2014-09-16 15:50:00,17.52,17.55,17.47,17.52,1217100.0,6.7716,6.7832,6.7523,6.7716,1217100.0
2014-09-16 15:55:00,17.52,17.53,17.45,17.49,1605100.0,6.7716,6.7755,6.7445,6.76,1605100.0
2014-09-17 09:30:00,18.08,18.09,17.93,17.94,1382400.0,6.988,6.9919,6.9301,6.9339,1382400.0
2014-09-17 09:35:00,17.94,17.95,17.67,17.73,1570800.0,6.9339,6.9378,6.8296,6.8528,1570800.0
2014-09-17 09:40:00,17.73,17.92,17.73,17.87,1506200.0,6.8528,6.9262,6.8528,6.9069,1506200.0
2014-09-17 09:45:00,17.87,17.99,17.86,17.95,1184400.0,6.9069,6.9533,6.903,6.9378,1184400.0
2014-09-17 09:50:00,17.94,17.99,17.91,17.98,932100.0,6.9339,6.9533,6.9223,6.9494,932100.0
2014-09-17 09:55:00,17.98,18.02,17.95,18.01,850400.0,6.9494,6.9648,6.9378,6.961,850400.0
2014-09-17 10:00:00,18.0,18.02,17.82,17.82,1155500.0,6.9571,6.9648,6.8875,6.8875,1155500.0
2014-09-17 10:05:00,17.82,17.87,17.74,17.74,632800.0,6.8875,6.9069,6.8566,6.8566,632800.0
2014-09-17 10:10:00,17.74,17.82,17.74,17.8,453500.0,6.8566,6.8875,6.8566,6.8798,453500.0
2014-09-17 10:15:00,17.8,17.91,17.8,17.86,615300.0,6.8798,6.9223,6.8798,6.903,615300.0
2014-09-17 10:20:00,17.86,17.87,17.76,17.83,391300.0,6.903,6.9069,6.8644,6.8914,391300.0
2014-09-17 10:25:00,17.83,17.93,17.8,17.93,341200.0,6.8914,6.9301,6.8798,6.9301,341200.0
2014-09-17 10:30:00,17.93,17.94,17.86,17.88,485800.0,6.9301,6.9339,6.903,6.9107,485800.0
2014-09-17 10:35:00,17.87,17.91,17.83,17.85,551100.0,6.9069,6.9223,6.8914,6.8991,551100.0
2014-09-17 10:40:00,17.85,17.86,17.78,17.79,310300.0,6.8991,6.903,6.8721,6.876,310300.0
2014-09-17 10:45:00,17.79,17.84,17.75,17.82,310300.0,6.876,6.8953,6.8605,6.8875,310300.0
2014-09-17 10:50:00,17.82,17.84,17.75,17.75,219800.0,6.8875,6.8953,6.8605,6.8605,219800.0
2014-09-17 10:55:00,17.75,17.75,17.69,17.71,251100.0,6.8605,6.8605,6.8373,6.845,251100.0
2014-09-17 11:00:00,17.71,17.75,17.67,17.68,292000.0,6.845,6.8605,6.8296,6.8334,292000.0
2014-09-17 11:05:00,17.68,17.72,17.64,17.71,327500.0,6.8334,6.8489,6.818,6.845,327500.0
2014-09-17 11:10:00,17.71,17.77,17.7,17.7,331000.0,6.845,6.8682,6.8412,6.8412,331000.0
2014-09-17 11:15:00,17.7,17.72,17.65,17.66,173700.0,6.8412,6.8489,6.8218,6.8257,173700.0
2014-09-17 11:20:00,17.66,17.67,17.57,17.61,351500.0,6.8257,6.8296,6.7909,6.8064,351500.0
2014-09-17 11:25:00,17.61,17.67,17.58,17.63,283100.0,6.8064,6.8296,6.7948,6.8141,283100.0
2014-09-17 11:30:00,17.62,17.67,17.59,17.6,226900.0,6.8102,6.8296,6.7986,6.8025,226900.0
2014-09-17 11:35:00,17.59,17.61,17.53,17.6,183900.0,6.7986,6.8064,6.7755,6.8025,183900.0
2014-09-17 11:40:00,17.6,17.68,17.6,17.64,173200.0,6.8025,6.8334,6.8025,6.818,173200.0
2014-09-17 11:45:00,17.63,17.66,17.59,17.64,174000.0,6.8141,6.8257,6.7986,6.818,174000.0
2014-09-17 11:50:00,17.64,17.64,17.57,17.63,189200.0,6.818,6.818,6.7909,6.8141,189200.0
2014-09-17 11:55:00,17.63,17.66,17.61,17.62,99400.0,6.8141,6.8257,6.8064,6.8102,99400.0
2014-09-17 12:00:00,17.61,17.66,17.55,17.64,168800.0,6.8064,6.8257,6.7832,6.818,168800.0
2014-09-17 12:05:00,17.64,17.65,17.58,17.62,607000.0,6.818,6.8218,6.7948,6.8102,607000.0
2014-09-17 12:10:00,17.62,17.69,17.62,17.66,254700.0,6.8102,6.8373,6.8102,6.8257,254700.0
2014-09-17 12:15:00,17.67,17.74,17.63,17.74,353800.0,6.8296,6.8566,6.8141,6.8566,353800.0
2014-09-17 12:20:00,17.75,17.76,17.71,17.73,174600.0,6.8605,6.8644,6.845,6.8528,174600.0
2014-09-17 12:25:00,17.73,17.78,17.73,17.74,123100.0,6.8528,6.8721,6.8528,6.8566,123100.0
2014-09-17 12:30:00,17.74,17.79,17.74,17.79,134800.0,6.8566,6.876,6.8566,6.876,134800.0
2014-09-17 12:35:00,17.79,17.8,17.76,17.79,196200.0,6.876,6.8798,6.8644,6.876,196200.0
2014-09-17 12:40:00,17.79,17.84,17.79,17.82,138500.0,6.876,6.8953,6.876,6.8875,138500.0
2014-09-17 12:45:00,17.83,17.83,17.71,17.71,275700.0,6.8914,6.8914,6.845,6.845,275700.0
2014-09-17 12:50:00,17.71,17.78,17.69,17.76,131200.0,6.845,6.8721,6.8373,6.8644,131200.0
2014-09-17 12:55:00,17.75,17.78,17.73,17.77,89100.0,6.8605,6.8721,6.8528,6.8682,89100.0
2014-09-17 13:00:00,17.77,17.82,17.75,17.81,218400.0,6.8682,6.8875,6.8605,6.8837,218400.0
2014-09-17 13:05:00,17.81,17.83,17.75,17.78,125400.0,6.8837,6.8914,6.8605,6.8721,125400.0
2014-09-17 13:10:00,17.78,17.8,17.74,17.75,133800.0,6.8721,6.8798,6.8566,6.8605,133800.0
2014-09-17 13:15:00,17.75,17.79,17.74,17.76,77100.0,6.8605,6.876,6.8566,6.8644,77100.0
2014-09-17 13:20:00,17.76,17.8,17.73,17.73,95800.0,6.8644,6.8798,6.8528,6.8528,95800.0
2014-09-17 13:25:00,17.74,17.76,17.72,17.74,251700.0,6.8566,6.8644,6.8489,6.8566,251700.0
2014-09-17 13:30:00,17.74,17.77,17.71,17.72,121000.0,6.8566,6.8682,6.845,6.8489,121000.0
2014-09-17 13:35:00,17.71,17.74,17.69,17.71,126900.0,6.845,6.8566,6.8373,6.845,126900.0
2014-09-17 13:40:00,17.7,17.73,17.68,17.73,134500.0,6.8412,6.8528,6.8334,6.8528,134500.0
2014-09-17 13:45:00,17.73,17.76,17.7,17.73,119600.0,6.8528,6.8644,6.8412,6.8528,119600.0
2014-09-17 13:50:00,17.73,17.81,17.73,17.79,282300.0,6.8528,6.8837,6.8528,6.876,282300.0
2014-09-17 13:55:00,17.78,17.81,17.76,17.76,105800.0,6.8721,6.8837,6.8644,6.8644,105800.0
2014-09-17 14:00:00,17.75,17.91,17.52,17.57,803600.0,6.8605,6.9223,6.7716,6.7909,803600.0
2014-09-17 14:05:00,17.57,17.73,17.56,17.7,383000.0,6.7909,6.8528,6.7871,6.8412,383000.0
2014-09-17 14:10:00,17.71,17.84,17.66,17.8,754300.0,6.845,6.8953,6.8257,6.8798,754300.0
2014-09-17 14:15:00,17.8,17.86,17.76,17.84,359800.0,6.8798,6.903,6.8644,6.8953,359800.0
2014-09-17 14:20:00,17.85,17.94,17.84,17.92,618000.0,6.8991,6.9339,6.8953,6.9262,618000.0
2014-09-17 14:25:00,17.92,17.93,17.84,17.93,355000.0,6.9262,6.9301,6.8953,6.9301,355000.0
2014-09-17 14:30:00,17.94,17.94,17.82,17.87,326000.0,6.9339,6.9339,6.8875,6.9069,326000.0
2014-09-17 14:35:00,17.86,17.87,17.78,17.79,208000.0,6.903,6.9069,6.8721,6.876,208000.0
2014-09-17 14:40:00,17.78,17.82,17.74,17.76,237300.0,6.8721,6.8875,6.8566,6.8644,237300.0
2014-09-17 14:45:00,17.76,17.86,17.73,17.84,387300.0,6.8644,6.903,6.8528,6.8953,387300.0
2014-09-17 14:50:00,17.83,17.87,17.77,17.86,425400.0,6.8914,6.9069,6.8682,6.903,425400.0
2014-09-17 14:55:00,17.86,17.86,17.76,17.77,213200.0,6.903,6.903,6.8644,6.8682,213200.0
2014-09-17 15:00:00,17.77,17.79,17.72,17.77,174900.0,6.8682,6.876,6.8489,6.8682,174900.0
2014-09-17 15:05:00,17.77,17.81,17.76,17.78,177900.0,6.8682,6.8837,6.8644,6.8721,177900.0
2014-09-17 15:10:00,17.77,17.82,17.76,17.82,483900.0,6.8682,6.8875,6.8644,6.8875,483900.0
2014-09-17 15:15:00,17.82,17.86,17.76,17.77,276200.0,6.8875,6.903,6.8644,6.8682,276200.0
2014-09-17 15:20:00,17.77,17.78,17.62,17.62,443700.0,6.8682,6.8721,6.8102,6.8102,443700.0
2014-09-17 15:25:00,17.62,17.64,17.55,17.57,619300.0,6.8102,6.818,6.7832,6.7909,619300.0
2014-09-17 15:30:00,17.57,17.67,17.57,17.61,603500.0,6.7909,6.8296,6.7909,6.8064,603500.0
2014-09-17 15:35:00,17.61,17.64,17.6,17.61,354000.0,6.8064,6.818,6.8025,6.8064,354000.0
2014-09-17 15:40:00,17.61,17.68,17.6,17.66,436200.0,6.8064,6.8334,6.8025,6.8257,436200.0
2014-09-17 15:45:00,17.66,17.68,17.62,17.64,582600.0,6.8257,6.8334,6.8102,6.818,582600.0
2014-09-17 15:50:00,17.63,17.65,17.61,17.61,626000.0,6.8141,6.8218,6.8064,6.8064,626000.0
2014-09-17 15:55:00,17.61,17.63,17.6,17.61,893700.0,6.8064,6.8141,6.8025,6.8064,893700.0
2014-09-18 09:30:00,17.46,17.46,17.12,17.13,1105100.0,6.7484,6.7484,6.617,6.6209,1105100.0
2014-09-18 09:35:00,17.12,17.2,17.05,17.11,486400.0,6.617,6.6479,6.5899,6.6131,486400.0
2014-09-18 09:40:00,17.1,17.1,16.97,17.03,644100.0,6.6093,6.6093,6.559,6.5822,644100.0
2014-09-18 09:45:00,17.03,17.05,16.97,17.03,408800.0,6.5822,6.5899,6.559,6.5822,408800.0
2014-09-18 09:50:00,17.04,17.16,17.01,17.13,1022400.0,6.5861,6.6325,6.5745,6.6209,1022400.0
2014-09-18 09:55:00,17.12,17.17,17.05,17.1,413900.0,6.617,6.6363,6.5899,6.6093,413900.0
2014-09-18 10:00:00,17.1,17.17,17.1,17.15,373700.0,6.6093,6.6363,6.6093,6.6286,373700.0
2014-09-18 10:05:00,17.14,17.18,17.09,17.15,547500.0,6.6247,6.6402,6.6054,6.6286,547500.0
2014-09-18 10:10:00,17.15,17.17,17.08,17.14,436000.0,6.6286,6.6363,6.6015,6.6247,436000.0
2014-09-18 10:15:00,17.14,17.22,17.13,17.21,475000.0,6.6247,6.6556,6.6209,6.6518,475000.0
2014-09-18 10:20:00,17.21,17.25,17.17,17.23,640100.0,6.6518,6.6672,6.6363,6.6595,640100.0
2014-09-18 10:25:00,17.23,17.27,17.22,17.26,505600.0,6.6595,6.675,6.6556,6.6711,505600.0
2014-09-18 10:30:00,17.26,17.34,17.26,17.31,773900.0,6.6711,6.702,6.6711,6.6904,773900.0
2014-09-18 10:35:00,17.31,17.47,17.31,17.47,538700.0,6.6904,6.7523,6.6904,6.7523,538700.0
2014-09-18 10:40:00,17.47,17.53,17.44,17.49,391400.0,6.7523,6.7755,6.7407,6.76,391400.0
2014-09-18 10:45:00,17.48,17.52,17.39,17.4,796100.0,6.7561,6.7716,6.7213,6.7252,796100.0
2014-09-18 10:50:00,17.4,17.41,17.32,17.33,284400.0,6.7252,6.7291,6.6943,6.6982,284400.0
2014-09-18 10:55:00,17.33,17.4,17.32,17.34,166300.0,6.6982,6.7252,6.6943,6.702,166300.0
2014-09-18 11:00:00,17.34,17.37,17.29,17.31,203900.0,6.702,6.7136,6.6827,6.6904,203900.0
2014-09-18 11:05:00,17.31,17.39,17.3,17.38,80600.0,6.6904,6.7213,6.6866,6.7175,80600.0
2014-09-18 11:10:00,17.37,17.38,17.32,17.35,262900.0,6.7136,6.7175,6.6943,6.7059,262900.0
2014-09-18 11:15:00,17.35,17.37,17.34,17.35,112400.0,6.7059,6.7136,6.702,6.7059,112400.0
2014-09-18 11:20:00,17.35,17.39,17.34,17.39,96300.0,6.7059,6.7213,6.702,6.7213,96300.0
2014-09-18 11:25:00,17.39,17.44,17.38,17.42,165400.0,6.7213,6.7407,6.7175,6.7329,165400.0
2014-09-18 11:30:00,17.41,17.56,17.41,17.54,415000.0,6.7291,6.7871,6.7291,6.7793,415000.0
2014-09-18 11:35:00,17.54,17.58,17.51,17.58,400500.0,6.7793,6.7948,6.7677,6.7948,400500.0
2014-09-18 11:40:00,17.58,17.6,17.52,17.52,302400.0,6.7948,6.8025,6.7716,6.7716,302400.0
2014-09-18 11:45:00,17.52,17.56,17.5,17.52,318400.0,6.7716,6.7871,6.7639,6.7716,318400.0
2014-09-18 11:50:00,17.53,17.57,17.52,17.55,151500.0,6.7755,6.7909,6.7716,6.7832,151500.0
2014-09-18 11:55:00,17.54,17.63,17.54,17.6,218000.0,6.7793,6.8141,6.7793,6.8025,218000.0
2014-09-18 12:00:00,17.6,17.62,17.56,17.57,259600.0,6.8025,6.8102,6.7871,6.7909,259600.0
2014-09-18 12:05:00,17.57,17.57,17.5,17.51,171400.0,6.7909,6.7909,6.7639,6.7677,171400.0
2014-09-18 12:10:00,17.51,17.54,17.47,17.48,625200.0,6.7677,6.7793,6.7523,6.7561,625200.0
2014-09-18 12:15:00,17.48,17.54,17.48,17.48,215700.0,6.7561,6.7793,6.7561,6.7561,215700.0
2014-09-18 12:20:00,17.49,17.52,17.47,17.47,136100.0,6.76,6.7716,6.7523,6.7523,136100.0
2014-09-18 12:25:00,17.46,17.46,17.42,17.43,115100.0,6.7484,6.7484,6.7329,6.7368,115100.0
2014-09-18 12:30:00,17.43,17.45,17.42,17.44,87300.0,6.7368,6.7445,6.7329,6.7407,87300.0
2014-09-18 12:35:00,17.45,17.53,17.45,17.5,131000.0,6.7445,6.7755,6.7445,6.7639,131000.0
2014-09-18 12:40:00,17.49,17.49,17.42,17.44,136400.0,6.76,6.76,6.7329,6.7407,136400.0
2014-09-18 12:45:00,17.44,17.5,17.44,17.46,311300.0,6.7407,6.7639,6.7407,6.7484,311300.0
2014-09-18 12:50:00,17.46,17.49,17.39,17.4,223100.0,6.7484,6.76,6.7213,6.7252,223100.0
2014-09-18 12:55:00,17.4,17.42,17.35,17.41,146500.0,6.7252,6.7329,6.7059,6.7291,146500.0
2014-09-18 13:00:00,17.41,17.42,17.38,17.41,189900.0,6.7291,6.7329,6.7175,6.7291,189900.0
2014-09-18 13:05:00,17.41,17.46,17.39,17.4,176000.0,6.7291,6.7484,6.7213,6.7252,176000.0
2014-09-18 13:10:00,17.39,17.41,17.34,17.35,131000.0,6.7213,6.7291,6.702,6.7059,131000.0
2014-09-18 13:15:00,17.35,17.41,17.35,17.39,49400.0,6.7059,6.7291,6.7059,6.7213,49400.0
2014-09-18 13:20:00,17.39,17.4,17.36,17.39,58400.0,6.7213,6.7252,6.7098,6.7213,58400.0
2014-09-18 13:25:00,17.4,17.44,17.39,17.41,101700.0,6.7252,6.7407,6.7213,6.7291,101700.0
2014-09-18 13:30:00,17.42,17.48,17.4,17.48,128800.0,6.7329,6.7561,6.7252,6.7561,128800.0
2014-09-18 13:35:00,17.48,17.48,17.42,17.43,66300.0,6.7561,6.7561,6.7329,6.7368,66300.0
2014-09-18 13:40:00,17.43,17.44,17.4,17.42,68500.0,6.7368,6.7407,6.7252,6.7329,68500.0
2014-09-18 13:45:00,17.42,17.44,17.4,17.41,50900.0,6.7329,6.7407,6.7252,6.7291,50900.0
2014-09-18 13:50:00,17.41,17.42,17.38,17.4,58700.0,6.7291,6.7329,6.7175,6.7252,58700.0
2014-09-18 13:55:00,17.4,17.43,17.37,17.39,46200.0,6.7252,6.7368,6.7136,6.7213,46200.0
2014-09-18 14:00:00,17.39,17.4,17.35,17.39,99000.0,6.7213,6.7252,6.7059,6.7213,99000.0
2014-09-18 14:05:00,17.4,17.43,17.35,17.36,242500.0,6.7252,6.7368,6.7059,6.7098,242500.0
2014-09-18 14:10:00,17.35,17.36,17.31,17.35,173100.0,6.7059,6.7098,6.6904,6.7059,173100.0
2014-09-18 14:15:00,17.35,17.38,17.33,17.38,116400.0,6.7059,6.7175,6.6982,6.7175,116400.0
2014-09-18 14:20:00,17.37,17.4,17.37,17.38,135700.0,6.7136,6.7252,6.7136,6.7175,135700.0
2014-09-18 14:25:00,17.39,17.41,17.36,17.36,97500.0,6.7213,6.7291,6.7098,6.7098,97500.0
2014-09-18 14:30:00,17.36,17.37,17.32,17.36,174800.0,6.7098,6.7136,6.6943,6.7098,174800.0
2014-09-18 14:35:00,17.35,17.36,17.32,17.35,172800.0,6.7059,6.7098,6.6943,6.7059,172800.0
2014-09-18 14:40:00,17.35,17.37,17.33,17.34,283300.0,6.7059,6.7136,6.6982,6.702,283300.0
2014-09-18 14:45:00,17.34,17.36,17.3,17.32,267000.0,6.702,6.7098,6.6866,6.6943,267000.0
2014-09-18 14:50:00,17.32,17.32,17.21,17.25,440400.0,6.6943,6.6943,6.6518,6.6672,440400.0
2014-09-18 14:55:00,17.24,17.25,17.13,17.15,670500.0,6.6634,6.6672,6.6209,6.6286,670500.0
2014-09-18 15:00:00,17.15,17.16,17.1,17.14,683000.0,6.6286,6.6325,6.6093,6.6247,683000.0
2014-09-18 15:05:00,17.14,17.16,17.1,17.11,259000.0,6.6247,6.6325,6.6093,6.6131,259000.0
2014-09-18 15:10:00,17.11,17.11,17.08,17.11,406400.0,6.6131,6.6131,6.6015,6.6131,406400.0
2014-09-18 15:15:00,17.11,17.15,17.09,17.14,360300.0,6.6131,6.6286,6.6054,6.6247,360300.0
2014-09-18 15:20:00,17.14,17.15,17.11,17.13,371600.0,6.6247,6.6286,6.6131,6.6209,371600.0
2014-09-18 15:25:00,17.13,17.13,17.09,17.09,299200.0,6.6209,6.6209,6.6054,6.6054,299200.0
2014-09-18 15:30:00,17.09,17.1,17.02,17.02,810300.0,6.6054,6.6093,6.5783,6.5783,810300.0
2014-09-18 15:35:00,17.02,17.09,17.01,17.06,1009000.0,6.5783,6.6054,6.5745,6.5938,1009000.0
2014-09-18 15:40:00,17.05,17.07,17.03,17.05,910300.0,6.5899,6.5977,6.5822,6.5899,910300.0
2014-09-18 15:45:00,17.05,17.07,17.01,17.01,907400.0,6.5899,6.5977,6.5745,6.5745,907400.0
2014-09-18 15:50:00,17.02,17.05,17.0,17.01,1791700.0,6.5783,6.5899,6.5706,6.5745,1791700.0
2014-09-18 15:55:00,17.01,17.11,17.01,17.1,1915100.0,6.5745,6.6131,6.5745,6.6093,1915100.0
2014-09-19 09:30:00,17.08,17.15,16.99,16.99,617200.0,6.6015,6.6286,6.5667,6.5667,617200.0
2014-09-19 09:35:00,16.99,17.03,16.91,16.91,573100.0,6.5667,6.5822,6.5358,6.5358,573100.0
2014-09-19 09:40:00,16.92,16.94,16.83,16.92,447400.0,6.5397,6.5474,6.5049,6.5397,447400.0
2014-09-19 09:45:00,16.92,16.97,16.78,16.86,339400.0,6.5397,6.559,6.4856,6.5165,339400.0
2014-09-19 09:50:00,16.86,16.9,16.83,16.86,425300.0,6.5165,6.532,6.5049,6.5165,425300.0
2014-09-19 09:55:00,16.86,16.89,16.83,16.88,354100.0,6.5165,6.5281,6.5049,6.5242,354100.0
2014-09-19 10:00:00,16.88,17.06,16.87,17.04,922300.0,6.5242,6.5938,6.5204,6.5861,922300.0
2014-09-19 10:05:00,17.04,17.07,16.92,16.94,505000.0,6.5861,6.5977,6.5397,6.5474,505000.0
2014-09-19 10:10:00,16.94,17.0,16.89,16.93,387700.0,6.5474,6.5706,6.5281,6.5436,387700.0
2014-09-19 10:15:00,16.93,16.96,16.92,16.95,185100.0,6.5436,6.5552,6.5397,6.5513,185100.0
2014-09-19 10:20:00,16.94,16.96,16.93,16.94,172300.0,6.5474,6.5552,6.5436,6.5474,172300.0
2014-09-19 10:25:00,16.94,16.95,16.89,16.9,292700.0,6.5474,6.5513,6.5281,6.532,292700.0
2014-09-19 10:30:00,16.91,16.92,16.86,16.89,211100.0,6.5358,6.5397,6.5165,6.5281,211100.0
2014-09-19 10:35:00,16.87,16.9,16.83,16.89,220700.0,6.5204,6.532,6.5049,6.5281,220700.0
2014-09-19 10:40:00,16.88,16.92,16.86,16.87,163000.0,6.5242,6.5397,6.5165,6.5204,163000.0
2014-09-19 10:45:00,16.86,16.87,16.78,16.81,349700.0,6.5165,6.5204,6.4856,6.4972,349700.0
2014-09-19 10:50:00,16.82,16.84,16.76,16.77,302100.0,6.501,6.5088,6.4778,6.4817,302100.0
2014-09-19 10:55:00,16.77,16.82,16.77,16.79,153400.0,6.4817,6.501,6.4817,6.4894,153400.0
2014-09-19 11:00:00,16.8,16.84,16.79,16.84,137100.0,6.4933,6.5088,6.4894,6.5088,137100.0
2014-09-19 11:05:00,16.84,16.84,16.78,16.78,221700.0,6.5088,6.5088,6.4856,6.4856,221700.0
2014-09-19 11:10:00,16.78,16.82,16.77,16.77,174000.0,6.4856,6.501,6.4817,6.4817,174000.0
2014-09-19 11:15:00,16.78,16.82,16.73,16.74,348000.0,6.4856,6.501,6.4663,6.4701,348000.0
2014-09-19 11:20:00,16.75,16.77,16.72,16.72,145600.0,6.474,6.4817,6.4624,6.4624,145600.0
2014-09-19 11:25:00,16.71,16.74,16.7,16.71,136800.0,6.4585,6.4701,6.4547,6.4585,136800.0
2014-09-19 11:30:00,16.71,16.72,16.64,16.64,680400.0,6.4585,6.4624,6.4315,6.4315,680400.0
2014-09-19 11:35:00,16.64,16.66,16.54,16.6,646400.0,6.4315,6.4392,6.3928,6.416,646400.0
2014-09-19 11:40:00,16.6,16.7,16.58,16.69,481700.0,6.416,6.4547,6.4083,6.4508,481700.0
2014-09-19 11:45:00,16.7,16.73,16.65,16.65,262000.0,6.4547,6.4663,6.4353,6.4353,262000.0
2014-09-19 11:50:00,16.65,16.73,16.65,16.69,442800.0,6.4353,6.4663,6.4353,6.4508,442800.0
2014-09-19 11:55:00,16.7,16.74,16.7,16.72,205200.0,6.4547,6.4701,6.4547,6.4624,205200.0
2014-09-19 12:00:00,16.73,16.75,16.68,16.68,149000.0,6.4663,6.474,6.4469,6.4469,149000.0
2014-09-19 12:05:00,16.68,16.69,16.6,16.6,192400.0,6.4469,6.4508,6.416,6.416,192400.0
2014-09-19 12:10:00,16.61,16.66,16.6,16.62,222900.0,6.4199,6.4392,6.416,6.4237,222900.0
2014-09-19 12:15:00,16.64,16.65,16.6,16.62,114200.0,6.4315,6.4353,6.416,6.4237,114200.0
2014-09-19 12:20:00,16.63,16.65,16.61,16.64,224500.0,6.4276,6.4353,6.4199,6.4315,224500.0
2014-09-19 12:25:00,16.63,16.67,16.61,16.67,234300.0,6.4276,6.4431,6.4199,6.4431,234300.0
2014-09-19 12:30:00,16.66,16.67,16.62,16.64,116700.0,6.4392,6.4431,6.4237,6.4315,116700.0
2014-09-19 12:35:00,16.64,16.69,16.63,16.69,248500.0,6.4315,6.4508,6.4276,6.4508,248500.0
2014-09-19 12:40:00,16.69,16.74,16.68,16.7,392300.0,6.4508,6.4701,6.4469,6.4547,392300.0
2014-09-19 12:45:00,16.7,16.75,16.69,16.75,450200.0,6.4547,6.474,6.4508,6.474,450200.0
2014-09-19 12:50:00,16.74,16.76,16.72,16.74,177900.0,6.4701,6.4778,6.4624,6.4701,177900.0
2014-09-19 12:55:00,16.75,16.83,16.74,16.82,320500.0,6.474,6.5049,6.4701,6.501,320500.0
2014-09-19 13:00:00,16.82,16.83,16.69,16.73,310900.0,6.501,6.5049,6.4508,6.4663,310900.0
2014-09-19 13:05:00,16.73,16.8,16.71,16.8,219200.0,6.4663,6.4933,6.4585,6.4933,219200.0
2014-09-19 13:10:00,16.8,16.8,16.75,16.8,401000.0,6.4933,6.4933,6.474,6.4933,401000.0
2014-09-19 13:15:00,16.8,16.81,16.77,16.8,180300.0,6.4933,6.4972,6.4817,6.4933,180300.0
2014-09-19 13:20:00,16.79,16.84,16.79,16.82,143700.0,6.4894,6.5088,6.4894,6.501,143700.0
2014-09-19 13:25:00,16.82,16.83,16.79,16.82,150400.0,6.501,6.5049,6.4894,6.501,150400.0
2014-09-19 13:30:00,16.82,16.84,16.81,16.81,129600.0,6.501,6.5088,6.4972,6.4972,129600.0
2014-09-19 13:35:00,16.81,16.83,16.79,16.8,181200.0,6.4972,6.5049,6.4894,6.4933,181200.0
2014-09-19 13:40:00,16.8,16.82,16.79,16.8,190000.0,6.4933,6.501,6.4894,6.4933,190000.0
2014-09-19 13:45:00,16.8,16.86,16.8,16.84,240400.0,6.4933,6.5165,6.4933,6.5088,240400.0
2014-09-19 13:50:00,16.84,16.91,16.84,16.89,222500.0,6.5088,6.5358,6.5088,6.5281,222500.0
2014-09-19 13:55:00,16.9,16.93,16.88,16.93,206400.0,6.532,6.5436,6.5242,6.5436,206400.0
2014-09-19 14:00:00,16.93,16.93,16.89,16.9,134900.0,6.5436,6.5436,6.5281,6.532,134900.0
2014-09-19 14:05:00,16.9,16.9,16.87,16.88,66200.0,6.532,6.532,6.5204,6.5242,66200.0
2014-09-19 14:10:00,16.88,16.95,16.88,16.91,162000.0,6.5242,6.5513,6.5242,6.5358,162000.0
2014-09-19 14:15:00,16.91,16.92,16.86,16.9,156600.0,6.5358,6.5397,6.5165,6.532,156600.0
2014-09-19 14:20:00,16.9,16.97,16.89,16.95,149900.0,6.532,6.559,6.5281,6.5513,149900.0
2014-09-19 14:25:00,16.95,16.98,16.94,16.94,149600.0,6.5513,6.5629,6.5474,6.5474,149600.0
2014-09-19 14:30:00,16.95,16.96,16.81,16.83,323600.0,6.5513,6.5552,6.4972,6.5049,323600.0
2014-09-19 14:35:00,16.83,16.89,16.83,16.89,103600.0,6.5049,6.5281,6.5049,6.5281,103600.0
2014-09-19 14:40:00,16.89,16.91,16.86,16.89,117400.0,6.5281,6.5358,6.5165,6.5281,117400.0
2014-09-19 14:45:00,16.9,16.92,16.87,16.9,201000.0,6.532,6.5397,6.5204,6.532,201000.0
2014-09-19 14:50:00,16.9,16.91,16.85,16.87,198600.0,6.532,6.5358,6.5126,6.5204,198600.0
2014-09-19 14:55:00,16.87,16.88,16.83,16.84,129300.0,6.5204,6.5242,6.5049,6.5088,129300.0
2014-09-19 15:00:00,16.83,16.84,16.81,16.83,125700.0,6.5049,6.5088,6.4972,6.5049,125700.0
2014-09-19 15:05:00,16.83,16.84,16.81,16.83,131900.0,6.5049,6.5088,6.4972,6.5049,131900.0
2014-09-19 15:10:00,16.82,16.89,16.82,16.88,210700.0,6.501,6.5281,6.501,6.5242,210700.0
2014-09-19 15:15:00,16.89,16.9,16.84,16.86,191500.0,6.5281,6.532,6.5088,6.5165,191500.0
2014-09-19 15:20:00,16.85,16.86,16.81,16.84,131400.0,6.5126,6.5165,6.4972,6.5088,131400.0
2014-09-19 15:25:00,16.84,16.85,16.81,16.85,252000.0,6.5088,6.5126,6.4972,6.5126,252000.0
2014-09-19 15:30:00,16.85,16.85,16.83,16.84,377900.0,6.5126,6.5126,6.5049,6.5088,377900.0
2014-09-19 15:35:00,16.84,16.84,16.82,16.83,311700.0,6.5088,6.5088,6.501,6.5049,311700.0
2014-09-19 15:40:00,16.82,16.83,16.77,16.77,770100.0,6.501,6.5049,6.4817,6.4817,770100.0
2014-09-19 15:45:00,16.77,16.79,16.76,16.76,573600.0,6.4817,6.4894,6.4778,6.4778,573600.0
2014-09-19 15:50:00,16.77,16.84,16.76,16.82,1104600.0,6.4817,6.5088,6.4778,6.501,1104600.0
2014-09-19 15:55:00,16.83,16.83,16.76,16.78,1492700.0,6.5049,6.5049,6.4778,6.4856,1492700.0
2014-09-22 09:30:00,15.83,15.89,15.66,15.88,1733300.0,6.1184,6.1416,6.0527,6.1377,1733300.0
2014-09-22 09:35:00,15.88,15.97,15.82,15.93,1544200.0,6.1377,6.1725,6.1145,6.157,1544200.0
2014-09-22 09:40:00,15.92,16.05,15.88,16.02,1457200.0,6.1532,6.2034,6.1377,6.1918,1457200.0
2014-09-22 09:45:00,16.02,16.03,15.97,16.02,1014900.0,6.1918,6.1957,6.1725,6.1918,1014900.0
2014-09-22 09:50:00,16.01,16.03,15.96,15.96,797800.0,6.188,6.1957,6.1686,6.1686,797800.0
2014-09-22 09:55:00,15.95,15.95,15.82,15.87,566900.0,6.1648,6.1648,6.1145,6.1339,566900.0
2014-09-22 10:00:00,15.86,15.9,15.84,15.85,350500.0,6.13,6.1455,6.1223,6.1261,350500.0
2014-09-22 10:05:00,15.85,15.89,15.81,15.88,906700.0,6.1261,6.1416,6.1107,6.1377,906700.0
2014-09-22 10:10:00,15.89,15.96,15.88,15.95,787800.0,6.1416,6.1686,6.1377,6.1648,787800.0
2014-09-22 10:15:00,15.96,16.01,15.94,16.0,585700.0,6.1686,6.188,6.1609,6.1841,585700.0
2014-09-22 10:20:00,16.0,16.0,15.9,15.92,602400.0,6.1841,6.1841,6.1455,6.1532,602400.0
2014-09-22 10:25:00,15.92,15.97,15.87,15.88,449900.0,6.1532,6.1725,6.1339,6.1377,449900.0
2014-09-22 10:30:00,15.88,16.0,15.87,16.0,550800.0,6.1377,6.1841,6.1339,6.1841,550800.0
2014-09-22 10:35:00,16.0,16.07,15.99,16.02,632900.0,6.1841,6.2112,6.1802,6.1918,632900.0
2014-09-22 10:40:00,16.02,16.07,15.95,15.97,561500.0,6.1918,6.2112,6.1648,6.1725,561500.0
2014-09-22 10:45:00,15.98,15.98,15.9,15.92,355100.0,6.1764,6.1764,6.1455,6.1532,355100.0
2014-09-22 10:50:00,15.92,15.97,15.9,15.93,274700.0,6.1532,6.1725,6.1455,6.157,274700.0
2014-09-22 10:55:00,15.92,16.03,15.91,16.03,443100.0,6.1532,6.1957,6.1493,6.1957,443100.0
2014-09-22 11:00:00,16.03,16.04,15.99,16.01,173200.0,6.1957,6.1996,6.1802,6.188,173200.0
2014-09-22 11:05:00,16.01,16.01,15.96,15.99,198000.0,6.188,6.188,6.1686,6.1802,198000.0
2014-09-22 11:10:00,15.99,16.01,15.97,15.98,193700.0,6.1802,6.188,6.1725,6.1764,193700.0
2014-09-22 11:15:00,15.98,16.0,15.94,15.95,263800.0,6.1764,6.1841,6.1609,6.1648,263800.0
2014-09-22 11:20:00,15.95,15.98,15.92,15.97,202600.0,6.1648,6.1764,6.1532,6.1725,202600.0
2014-09-22 11:25:00,15.97,15.98,15.92,15.93,143200.0,6.1725,6.1764,6.1532,6.157,143200.0
2014-09-22 11:30:00,15.94,15.94,15.91,15.93,242300.0,6.1609,6.1609,6.1493,6.157,242300.0
2014-09-22 11:35:00,15.93,15.96,15.91,15.92,256400.0,6.157,6.1686,6.1493,6.1532,256400.0
2014-09-22 11:40:00,15.93,15.93,15.83,15.85,496300.0,6.157,6.157,6.1184,6.1261,496300.0
2014-09-22 11:45:00,15.86,15.87,15.76,15.8,707500.0,6.13,6.1339,6.0913,6.1068,707500.0
2014-09-22 11:50:00,15.79,15.8,15.73,15.74,351800.0,6.1029,6.1068,6.0797,6.0836,351800.0
2014-09-22 11:55:00,15.73,15.74,15.67,15.71,673600.0,6.0797,6.0836,6.0566,6.072,673600.0
2014-09-22 12:00:00,15.71,15.81,15.7,15.81,892100.0,6.072,6.1107,6.0682,6.1107,892100.0
2014-09-22 12:05:00,15.81,15.82,15.75,15.82,843000.0,6.1107,6.1145,6.0875,6.1145,843000.0
2014-09-22 12:10:00,15.82,15.82,15.75,15.75,240800.0,6.1145,6.1145,6.0875,6.0875,240800.0
2014-09-22 12:15:00,15.75,15.79,15.74,15.77,302800.0,6.0875,6.1029,6.0836,6.0952,302800.0
2014-09-22 12:20:00,15.77,15.78,15.74,15.76,210500.0,6.0952,6.0991,6.0836,6.0913,210500.0
2014-09-22 12:25:00,15.77,15.79,15.76,15.78,124000.0,6.0952,6.1029,6.0913,6.0991,124000.0
2014-09-22 12:30:00,15.78,15.86,15.77,15.83,530000.0,6.0991,6.13,6.0952,6.1184,530000.0
2014-09-22 12:35:00,15.83,15.83,15.77,15.8,460800.0,6.1184,6.1184,6.0952,6.1068,460800.0
2014-09-22 12:40:00,15.8,15.82,15.77,15.8,361200.0,6.1068,6.1145,6.0952,6.1068,361200.0
2014-09-22 12:45:00,15.8,15.88,15.79,15.87,223000.0,6.1068,6.1377,6.1029,6.1339,223000.0
2014-09-22 12:50:00,15.87,15.88,15.81,15.84,180800.0,6.1339,6.1377,6.1107,6.1223,180800.0
2014-09-22 12:55:00,15.84,15.89,15.83,15.86,149300.0,6.1223,6.1416,6.1184,6.13,149300.0
2014-09-22 13:00:00,15.86,15.87,15.79,15.81,159300.0,6.13,6.1339,6.1029,6.1107,159300.0
2014-09-22 13:05:00,15.81,15.84,15.79,15.82,165400.0,6.1107,6.1223,6.1029,6.1145,165400.0
2014-09-22 13:10:00,15.82,15.83,15.79,15.82,108800.0,6.1145,6.1184,6.1029,6.1145,108800.0
2014-09-22 13:15:00,15.82,15.89,15.81,15.88,135700.0,6.1145,6.1416,6.1107,6.1377,135700.0
2014-09-22 13:20:00,15.88,15.91,15.83,15.83,176300.0,6.1377,6.1493,6.1184,6.1184,176300.0
2014-09-22 13:25:00,15.83,15.88,15.82,15.84,136700.0,6.1184,6.1377,6.1145,6.1223,136700.0
2014-09-22 13:30:00,15.85,15.87,15.79,15.81,220600.0,6.1261,6.1339,6.1029,6.1107,220600.0
2014-09-22 13:35:00,15.8,15.81,15.76,15.81,158800.0,6.1068,6.1107,6.0913,6.1107,158800.0
2014-09-22 13:40:00,15.81,15.85,15.81,15.83,395300.0,6.1107,6.1261,6.1107,6.1184,395300.0
2014-09-22 13:45:00,15.83,15.85,15.8,15.81,255200.0,6.1184,6.1261,6.1068,6.1107,255200.0
2014-09-22 13:50:00,15.81,15.84,15.8,15.8,253000.0,6.1107,6.1223,6.1068,6.1068,253000.0
2014-09-22 13:55:00,15.81,15.83,15.8,15.8,342500.0,6.1107,6.1184,6.1068,6.1068,342500.0
2014-09-22 14:00:00,15.8,15.83,15.8,15.83,256800.0,6.1068,6.1184,6.1068,6.1184,256800.0
2014-09-22 14:05:00,15.83,15.86,15.81,15.84,191800.0,6.1184,6.13,6.1107,6.1223,191800.0
2014-09-22 14:10:00,15.83,15.86,15.82,15.84,222600.0,6.1184,6.13,6.1145,6.1223,222600.0
2014-09-22 14:15:00,15.84,15.85,15.78,15.78,185600.0,6.1223,6.1261,6.0991,6.0991,185600.0
2014-09-22 14:20:00,15.78,15.82,15.76,15.76,705400.0,6.0991,6.1145,6.0913,6.0913,705400.0
2014-09-22 14:25:00,15.77,15.78,15.75,15.76,432800.0,6.0952,6.0991,6.0875,6.0913,432800.0
2014-09-22 14:30:00,15.77,15.78,15.72,15.74,363000.0,6.0952,6.0991,6.0759,6.0836,363000.0
2014-09-22 14:35:00,15.75,15.76,15.72,15.73,228200.0,6.0875,6.0913,6.0759,6.0797,228200.0
2014-09-22 14:40:00,15.72,15.76,15.72,15.75,277400.0,6.0759,6.0913,6.0759,6.0875,277400.0
2014-09-22 14:45:00,15.75,15.77,15.73,15.73,354300.0,6.0875,6.0952,6.0797,6.0797,354300.0
2014-09-22 14:50:00,15.73,15.74,15.66,15.69,497100.0,6.0797,6.0836,6.0527,6.0643,497100.0
2014-09-22 14:55:00,15.69,15.74,15.69,15.72,286100.0,6.0643,6.0836,6.0643,6.0759,286100.0
2014-09-22 15:00:00,15.72,15.75,15.72,15.73,211500.0,6.0759,6.0875,6.0759,6.0797,211500.0
2014-09-22 15:05:00,15.73,15.76,15.7,15.75,511900.0,6.0797,6.0913,6.0682,6.0875,511900.0
2014-09-22 15:10:00,15.76,15.82,15.75,15.82,314600.0,6.0913,6.1145,6.0875,6.1145,314600.0
2014-09-22 15:15:00,15.81,15.88,15.81,15.87,562400.0,6.1107,6.1377,6.1107,6.1339,562400.0
2014-09-22 15:20:00,15.86,15.96,15.86,15.94,437000.0,6.13,6.1686,6.13,6.1609,437000.0
2014-09-22 15:25:00,15.94,15.98,15.93,15.98,459400.0,6.1609,6.1764,6.157,6.1764,459400.0
2014-09-22 15:30:00,15.98,16.03,15.97,16.03,569200.0,6.1764,6.1957,6.1725,6.1957,569200.0
2014-09-22 15:35:00,16.02,16.09,15.98,16.07,792500.0,6.1918,6.2189,6.1764,6.2112,792500.0
2014-09-22 15:40:00,16.07,16.14,16.07,16.12,661300.0,6.2112,6.2382,6.2112,6.2305,661300.0
2014-09-22 15:45:00,16.12,16.16,16.11,16.15,1013900.0,6.2305,6.2459,6.2266,6.2421,1013900.0
2014-09-22 15:50:00,16.14,16.2,16.12,16.13,1965300.0,6.2382,6.2614,6.2305,6.2344,1965300.0
2014-09-22 15:55:00,16.13,16.14,16.11,16.12,1407900.0,6.2344,6.2382,6.2266,6.2305,1407900.0
2014-09-23 09:30:00,16.1,16.25,16.07,16.24,706300.0,6.2228,6.2807,6.2112,6.2769,706300.0
2014-09-23 09:35:00,16.25,16.4,16.23,16.39,639100.0,6.2807,6.3387,6.273,6.3348,639100.0
2014-09-23 09:40:00,16.38,16.48,16.35,16.47,748000.0,6.331,6.3696,6.3194,6.3658,748000.0
2014-09-23 09:45:00,16.48,16.55,16.39,16.42,835100.0,6.3696,6.3967,6.3348,6.3464,835100.0
2014-09-23 09:50:00,16.43,16.47,16.35,16.35,491000.0,6.3503,6.3658,6.3194,6.3194,491000.0
2014-09-23 09:55:00,16.35,16.44,16.33,16.39,475700.0,6.3194,6.3542,6.3117,6.3348,475700.0
2014-09-23 10:00:00,16.4,16.45,16.36,16.37,266900.0,6.3387,6.358,6.3232,6.3271,266900.0
2014-09-23 10:05:00,16.37,16.42,16.34,16.34,289700.0,6.3271,6.3464,6.3155,6.3155,289700.0
2014-09-23 10:10:00,16.34,16.35,16.21,16.23,475900.0,6.3155,6.3194,6.2653,6.273,475900.0
2014-09-23 10:15:00,16.23,16.27,16.19,16.23,347500.0,6.273,6.2885,6.2575,6.273,347500.0
2014-09-23 10:20:00,16.23,16.26,16.18,16.21,218200.0,6.273,6.2846,6.2537,6.2653,218200.0
2014-09-23 10:25:00,16.21,16.25,16.16,16.17,232000.0,6.2653,6.2807,6.2459,6.2498,232000.0
2014-09-23 10:30:00,16.17,16.17,16.05,16.05,314200.0,6.2498,6.2498,6.2034,6.2034,314200.0
2014-09-23 10:35:00,16.05,16.1,15.99,15.99,364300.0,6.2034,6.2228,6.1802,6.1802,364300.0
2014-09-23 10:40:00,15.99,16.0,15.87,15.88,877100.0,6.1802,6.1841,6.1339,6.1377,877100.0
2014-09-23 10:45:00,15.88,15.95,15.84,15.94,510800.0,6.1377,6.1648,6.1223,6.1609,510800.0
2014-09-23 10:50:00,15.94,16.01,15.94,15.96,556400.0,6.1609,6.188,6.1609,6.1686,556400.0
2014-09-23 10:55:00,15.96,15.97,15.86,15.91,411400.0,6.1686,6.1725,6.13,6.1493,411400.0
2014-09-23 11:00:00,15.91,15.95,15.87,15.89,311700.0,6.1493,6.1648,6.1339,6.1416,311700.0
2014-09-23 11:05:00,15.9,15.92,15.83,15.83,300600.0,6.1455,6.1532,6.1184,6.1184,300600.0
2014-09-23 11:10:00,15.84,15.84,15.76,15.83,424500.0,6.1223,6.1223,6.0913,6.1184,424500.0
2014-09-23 11:15:00,15.84,15.9,15.82,15.9,195600.0,6.1223,6.1455,6.1145,6.1455,195600.0
2014-09-23 11:20:00,15.88,15.93,15.88,15.93,176400.0,6.1377,6.157,6.1377,6.157,176400.0
2014-09-23 11:25:00,15.93,15.97,15.88,15.9,251100.0,6.157,6.1725,6.1377,6.1455,251100.0
2014-09-23 11:30:00,15.9,15.9,15.83,15.9,215100.0,6.1455,6.1455,6.1184,6.1455,215100.0
2014-09-23 11:35:00,15.9,15.94,15.89,15.91,135600.0,6.1455,6.1609,6.1416,6.1493,135600.0
2014-09-23 11:40:00,15.91,15.94,15.87,15.9,189600.0,6.1493,6.1609,6.1339,6.1455,189600.0
2014-09-23 11:45:00,15.89,15.92,15.88,15.91,101900.0,6.1416,6.1532,6.1377,6.1493,101900.0
2014-09-23 11:50:00,15.91,15.93,15.82,15.82,257600.0,6.1493,6.157,6.1145,6.1145,257600.0
2014-09-23 11:55:00,15.83,15.86,15.79,15.85,297100.0,6.1184,6.13,6.1029,6.1261,297100.0
2014-09-23 12:00:00,15.84,15.87,15.79,15.81,129800.0,6.1223,6.1339,6.1029,6.1107,129800.0
2014-09-23 12:05:00,15.81,15.82,15.7,15.75,549100.0,6.1107,6.1145,6.0682,6.0875,549100.0
2014-09-23 12:10:00,15.75,15.81,15.74,15.79,227100.0,6.0875,6.1107,6.0836,6.1029,227100.0
2014-09-23 12:15:00,15.79,15.82,15.76,15.8,154300.0,6.1029,6.1145,6.0913,6.1068,154300.0
2014-09-23 12:20:00,15.8,15.81,15.73,15.73,169000.0,6.1068,6.1107,6.0797,6.0797,169000.0
2014-09-23 12:25:00,15.74,15.75,15.69,15.72,368000.0,6.0836,6.0875,6.0643,6.0759,368000.0
2014-09-23 12:30:00,15.72,15.74,15.67,15.73,330700.0,6.0759,6.0836,6.0566,6.0797,330700.0
2014-09-23 12:35:00,15.74,15.76,15.72,15.72,203100.0,6.0836,6.0913,6.0759,6.0759,203100.0
2014-09-23 12:40:00,15.73,15.85,15.72,15.82,786200.0,6.0797,6.1261,6.0759,6.1145,786200.0
2014-09-23 12:45:00,15.81,15.81,15.74,15.75,212500.0,6.1107,6.1107,6.0836,6.0875,212500.0
2014-09-23 12:50:00,15.75,15.86,15.73,15.86,554400.0,6.0875,6.13,6.0797,6.13,554400.0
2014-09-23 12:55:00,15.86,15.88,15.83,15.85,212600.0,6.13,6.1377,6.1184,6.1261,212600.0
2014-09-23 13:00:00,15.85,15.9,15.83,15.86,405200.0,6.1261,6.1455,6.1184,6.13,405200.0
2014-09-23 13:05:00,15.86,15.87,15.74,15.75,386900.0,6.13,6.1339,6.0836,6.0875,386900.0
2014-09-23 13:10:00,15.74,15.77,15.72,15.77,229200.0,6.0836,6.0952,6.0759,6.0952,229200.0
2014-09-23 13:15:00,15.77,15.81,15.76,15.79,271000.0,6.0952,6.1107,6.0913,6.1029,271000.0
2014-09-23 13:20:00,15.79,15.86,15.79,15.81,312700.0,6.1029,6.13,6.1029,6.1107,312700.0
2014-09-23 13:25:00,15.8,15.82,15.78,15.8,215500.0,6.1068,6.1145,6.0991,6.1068,215500.0
2014-09-23 13:30:00,15.8,15.85,15.78,15.83,221800.0,6.1068,6.1261,6.0991,6.1184,221800.0
2014-09-23 13:35:00,15.82,15.9,15.81,15.87,347600.0,6.1145,6.1455,6.1107,6.1339,347600.0
2014-09-23 13:40:00,15.88,15.89,15.81,15.86,152100.0,6.1377,6.1416,6.1107,6.13,152100.0
2014-09-23 13:45:00,15.86,15.88,15.81,15.87,299100.0,6.13,6.1377,6.1107,6.1339,299100.0
2014-09-23 13:50:00,15.87,15.92,15.86,15.9,371200.0,6.1339,6.1532,6.13,6.1455,371200.0
2014-09-23 13:55:00,15.9,15.92,15.83,15.86,278500.0,6.1455,6.1532,6.1184,6.13,278500.0
2014-09-23 14:00:00,15.86,15.88,15.82,15.86,163400.0,6.13,6.1377,6.1145,6.13,163400.0
2014-09-23 14:05:00,15.85,15.86,15.81,15.85,166600.0,6.1261,6.13,6.1107,6.1261,166600.0
2014-09-23 14:10:00,15.85,15.87,15.82,15.85,147100.0,6.1261,6.1339,6.1145,6.1261,147100.0
2014-09-23 14:15:00,15.84,15.89,15.84,15.86,525100.0,6.1223,6.1416,6.1223,6.13,525100.0
2014-09-23 14:20:00,15.86,15.9,15.84,15.85,358300.0,6.13,6.1455,6.1223,6.1261,358300.0
2014-09-23 14:25:00,15.84,15.86,15.79,15.85,293000.0,6.1223,6.13,6.1029,6.1261,293000.0
2014-09-23 14:30:00,15.85,15.87,15.81,15.87,315100.0,6.1261,6.1339,6.1107,6.1339,315100.0
2014-09-23 14:35:00,15.87,15.96,15.85,15.95,482600.0,6.1339,6.1686,6.1261,6.1648,482600.0
2014-09-23 14:40:00,15.95,15.96,15.9,15.95,264400.0,6.1648,6.1686,6.1455,6.1648,264400.0
2014-09-23 14:45:00,15.95,15.98,15.94,15.97,310200.0,6.1648,6.1764,6.1609,6.1725,310200.0
2014-09-23 14:50:00,15.96,15.97,15.87,15.94,472400.0,6.1686,6.1725,6.1339,6.1609,472400.0
2014-09-23 14:55:00,15.93,15.98,15.88,15.98,208300.0,6.157,6.1764,6.1377,6.1764,208300.0
2014-09-23 15:00:00,15.97,15.99,15.95,15.97,241800.0,6.1725,6.1802,6.1648,6.1725,241800.0
2014-09-23 15:05:00,15.97,15.97,15.91,15.92,301400.0,6.1725,6.1725,6.1493,6.1532,301400.0
2014-09-23 15:10:00,15.92,15.99,15.92,15.96,307900.0,6.1532,6.1802,6.1532,6.1686,307900.0
2014-09-23 15:15:00,15.97,16.0,15.92,15.94,294300.0,6.1725,6.1841,6.1532,6.1609,294300.0
2014-09-23 15:20:00,15.93,15.97,15.89,15.89,255000.0,6.157,6.1725,6.1416,6.1416,255000.0
2014-09-23 15:25:00,15.89,15.98,15.89,15.96,350000.0,6.1416,6.1764,6.1416,6.1686,350000.0
2014-09-23 15:30:00,15.96,16.02,15.96,15.99,362700.0,6.1686,6.1918,6.1686,6.1802,362700.0
2014-09-23 15:35:00,15.99,16.01,15.95,15.99,507400.0,6.1802,6.188,6.1648,6.1802,507400.0
2014-09-23 15:40:00,15.99,15.99,15.95,15.96,305600.0,6.1802,6.1802,6.1648,6.1686,305600.0
2014-09-23 15:45:00,15.95,15.98,15.92,15.98,355900.0,6.1648,6.1764,6.1532,6.1764,355900.0
2014-09-23 15:50:00,15.98,15.99,15.94,15.97,711300.0,6.1764,6.1802,6.1609,6.1725,711300.0
2014-09-23 15:55:00,15.97,15.97,15.91,15.92,1125200.0,6.1725,6.1725,6.1493,6.1532,1125200.0
2014-09-24 09:30:00,15.84,15.88,15.6,15.67,1140700.0,6.1223,6.1377,6.0295,6.0566,1140700.0
2014-09-24 09:35:00,15.67,15.67,15.54,15.62,851500.0,6.0566,6.0566,6.0063,6.0372,851500.0
2014-09-24 09:40:00,15.62,15.65,15.57,15.65,452800.0,6.0372,6.0488,6.0179,6.0488,452800.0
2014-09-24 09:45:00,15.65,15.73,15.64,15.7,795300.0,6.0488,6.0797,6.045,6.0682,795300.0
2014-09-24 09:50:00,15.69,15.83,15.69,15.81,560400.0,6.0643,6.1184,6.0643,6.1107,560400.0
2014-09-24 09:55:00,15.8,15.86,15.76,15.82,322900.0,6.1068,6.13,6.0913,6.1145,322900.0
2014-09-24 10:00:00,15.81,15.82,15.73,15.74,431500.0,6.1107,6.1145,6.0797,6.0836,431500.0
2014-09-24 10:05:00,15.74,15.76,15.66,15.75,345000.0,6.0836,6.0913,6.0527,6.0875,345000.0
2014-09-24 10:10:00,15.75,15.75,15.69,15.7,192800.0,6.0875,6.0875,6.0643,6.0682,192800.0
2014-09-24 10:15:00,15.7,15.79,15.69,15.76,343900.0,6.0682,6.1029,6.0643,6.0913,343900.0
2014-09-24 10:20:00,15.75,15.78,15.69,15.75,255100.0,6.0875,6.0991,6.0643,6.0875,255100.0
2014-09-24 10:25:00,15.74,15.82,15.72,15.81,246800.0,6.0836,6.1145,6.0759,6.1107,246800.0
2014-09-24 10:30:00,15.81,15.86,15.81,15.84,149600.0,6.1107,6.13,6.1107,6.1223,149600.0
2014-09-24 10:35:00,15.85,15.86,15.79,15.81,198400.0,6.1261,6.13,6.1029,6.1107,198400.0
2014-09-24 10:40:00,15.81,15.82,15.77,15.79,148000.0,6.1107,6.1145,6.0952,6.1029,148000.0
2014-09-24 10:45:00,15.78,15.8,15.73,15.74,134100.0,6.0991,6.1068,6.0797,6.0836,134100.0
2014-09-24 10:50:00,15.74,15.78,15.73,15.78,229600.0,6.0836,6.0991,6.0797,6.0991,229600.0
2014-09-24 10:55:00,15.78,15.79,15.73,15.75,204100.0,6.0991,6.1029,6.0797,6.0875,204100.0
2014-09-24 11:00:00,15.76,15.81,15.75,15.81,107800.0,6.0913,6.1107,6.0875,6.1107,107800.0
2014-09-24 11:05:00,15.81,15.92,15.8,15.92,592800.0,6.1107,6.1532,6.1068,6.1532,592800.0
2014-09-24 11:10:00,15.92,15.95,15.88,15.92,619300.0,6.1532,6.1648,6.1377,6.1532,619300.0
2014-09-24 11:15:00,15.92,15.93,15.86,15.9,284200.0,6.1532,6.157,6.13,6.1455,284200.0
2014-09-24 11:20:00,15.91,15.93,15.89,15.9,253200.0,6.1493,6.157,6.1416,6.1455,253200.0
2014-09-24 11:25:00,15.91,15.92,15.88,15.88,323000.0,6.1493,6.1532,6.1377,6.1377,323000.0
2014-09-24 11:30:00,15.87,15.98,15.85,15.98,288500.0,6.1339,6.1764,6.1261,6.1764,288500.0
2014-09-24 11:35:00,15.98,16.0,15.94,15.96,216300.0,6.1764,6.1841,6.1609,6.1686,216300.0
2014-09-24 11:40:00,15.96,15.99,15.93,15.98,268200.0,6.1686,6.1802,6.157,6.1764,268200.0
2014-09-24 11:45:00,15.99,16.0,15.97,15.97,74900.0,6.1802,6.1841,6.1725,6.1725,74900.0
2014-09-24 11:50:00,15.98,16.0,15.96,15.98,130200.0,6.1764,6.1841,6.1686,6.1764,130200.0
2014-09-24 11:55:00,15.99,15.99,15.95,15.96,109400.0,6.1802,6.1802,6.1648,6.1686,109400.0
2014-09-24 12:00:00,15.96,15.99,15.95,15.99,192400.0,6.1686,6.1802,6.1648,6.1802,192400.0
2014-09-24 12:05:00,15.99,16.0,15.96,15.99,109100.0,6.1802,6.1841,6.1686,6.1802,109100.0
2014-09-24 12:10:00,15.99,16.0,15.97,16.0,88900.0,6.1802,6.1841,6.1725,6.1841,88900.0
2014-09-24 12:15:00,15.99,16.0,15.98,16.0,99900.0,6.1802,6.1841,6.1764,6.1841,99900.0
2014-09-24 12:20:00,16.0,16.03,15.97,16.01,405000.0,6.1841,6.1957,6.1725,6.188,405000.0
2014-09-24 12:25:00,16.02,16.03,15.97,16.0,178900.0,6.1918,6.1957,6.1725,6.1841,178900.0
2014-09-24 12:30:00,16.0,16.04,15.99,16.01,260200.0,6.1841,6.1996,6.1802,6.188,260200.0
2014-09-24 12:35:00,16.01,16.03,15.96,15.98,121100.0,6.188,6.1957,6.1686,6.1764,121100.0
2014-09-24 12:40:00,15.98,15.98,15.93,15.94,204500.0,6.1764,6.1764,6.157,6.1609,204500.0
2014-09-24 12:45:00,15.95,15.99,15.92,15.99,99800.0,6.1648,6.1802,6.1532,6.1802,99800.0
2014-09-24 12:50:00,15.99,16.0,15.97,16.0,125700.0,6.1802,6.1841,6.1725,6.1841,125700.0
2014-09-24 12:55:00,16.0,16.01,15.97,16.0,77900.0,6.1841,6.188,6.1725,6.1841,77900.0
2014-09-24 13:00:00,16.01,16.04,15.99,16.02,183400.0,6.188,6.1996,6.1802,6.1918,183400.0
2014-09-24 13:05:00,16.02,16.06,16.0,16.02,170900.0,6.1918,6.2073,6.1841,6.1918,170900.0
2014-09-24 13:10:00,16.02,16.02,15.99,15.99,116200.0,6.1918,6.1918,6.1802,6.1802,116200.0
2014-09-24 13:15:00,15.99,16.02,15.98,15.99,91000.0,6.1802,6.1918,6.1764,6.1802,91000.0
2014-09-24 13:20:00,15.99,16.04,15.99,16.01,169200.0,6.1802,6.1996,6.1802,6.188,169200.0
2014-09-24 13:25:00,16.01,16.09,16.0,16.09,142900.0,6.188,6.2189,6.1841,6.2189,142900.0
2014-09-24 13:30:00,16.09,16.1,16.05,16.09,212100.0,6.2189,6.2228,6.2034,6.2189,212100.0
2014-09-24 13:35:00,16.1,16.15,16.05,16.06,187700.0,6.2228,6.2421,6.2034,6.2073,187700.0
2014-09-24 13:40:00,16.06,16.11,16.06,16.07,178400.0,6.2073,6.2266,6.2073,6.2112,178400.0
2014-09-24 13:45:00,16.07,16.1,16.04,16.1,378100.0,6.2112,6.2228,6.1996,6.2228,378100.0
2014-09-24 13:50:00,16.1,16.17,16.1,16.16,221600.0,6.2228,6.2498,6.2228,6.2459,221600.0
2014-09-24 13:55:00,16.16,16.2,16.12,16.13,450900.0,6.2459,6.2614,6.2305,6.2344,450900.0
2014-09-24 14:00:00,16.12,16.13,16.1,16.13,179500.0,6.2305,6.2344,6.2228,6.2344,179500.0
2014-09-24 14:05:00,16.13,16.17,16.13,16.15,281100.0,6.2344,6.2498,6.2344,6.2421,281100.0
2014-09-24 14:10:00,16.14,16.15,16.12,16.15,245500.0,6.2382,6.2421,6.2305,6.2421,245500.0
2014-09-24 14:15:00,16.15,16.15,16.02,16.08,377000.0,6.2421,6.2421,6.1918,6.215,377000.0
2014-09-24 14:20:00,16.08,16.13,16.06,16.07,128800.0,6.215,6.2344,6.2073,6.2112,128800.0
2014-09-24 14:25:00,16.07,16.13,16.07,16.12,152400.0,6.2112,6.2344,6.2112,6.2305,152400.0
2014-09-24 14:30:00,16.11,16.15,16.09,16.13,144800.0,6.2266,6.2421,6.2189,6.2344,144800.0
2014-09-24 14:35:00,16.13,16.16,16.12,16.13,147100.0,6.2344,6.2459,6.2305,6.2344,147100.0
2014-09-24 14:40:00,16.13,16.14,16.1,16.11,86600.0,6.2344,6.2382,6.2228,6.2266,86600.0
2014-09-24 14:45:00,16.11,16.15,16.09,16.12,166300.0,6.2266,6.2421,6.2189,6.2305,166300.0
2014-09-24 14:50:00,16.12,16.2,16.1,16.2,220800.0,6.2305,6.2614,6.2228,6.2614,220800.0
2014-09-24 14:55:00,16.19,16.21,16.17,16.2,292200.0,6.2575,6.2653,6.2498,6.2614,292200.0
2014-09-24 15:00:00,16.2,16.25,16.18,16.25,308600.0,6.2614,6.2807,6.2537,6.2807,308600.0
2014-09-24 15:05:00,16.24,16.25,16.21,16.22,175500.0,6.2769,6.2807,6.2653,6.2691,175500.0
2014-09-24 15:10:00,16.23,16.23,16.16,16.17,455800.0,6.273,6.273,6.2459,6.2498,455800.0
2014-09-24 15:15:00,16.17,16.18,16.15,16.16,413300.0,6.2498,6.2537,6.2421,6.2459,413300.0
2014-09-24 15:20:00,16.16,16.17,16.11,16.11,441900.0,6.2459,6.2498,6.2266,6.2266,441900.0
2014-09-24 15:25:00,16.12,16.14,16.11,16.12,429100.0,6.2305,6.2382,6.2266,6.2305,429100.0
2014-09-24 15:30:00,16.12,16.16,16.09,16.1,897400.0,6.2305,6.2459,6.2189,6.2228,897400.0
2014-09-24 15:35:00,16.09,16.1,16.05,16.05,714200.0,6.2189,6.2228,6.2034,6.2034,714200.0
2014-09-24 15:40:00,16.05,16.1,16.03,16.09,662300.0,6.2034,6.2228,6.1957,6.2189,662300.0
2014-09-24 15:45:00,16.09,16.09,16.04,16.06,669600.0,6.2189,6.2189,6.1996,6.2073,669600.0
2014-09-24 15:50:00,16.05,16.06,16.01,16.03,996200.0,6.2034,6.2073,6.188,6.1957,996200.0
2014-09-24 15:55:00,16.03,16.05,15.99,16.04,1062800.0,6.1957,6.2034,6.1802,6.1996,1062800.0
2014-09-25 09:30:00,15.76,15.79,15.67,15.73,998600.0,6.0913,6.1029,6.0566,6.0797,998600.0
2014-09-25 09:35:00,15.73,15.86,15.71,15.83,595500.0,6.0797,6.13,6.072,6.1184,595500.0
2014-09-25 09:40:00,15.82,15.85,15.78,15.84,282000.0,6.1145,6.1261,6.0991,6.1223,282000.0
2014-09-25 09:45:00,15.83,15.87,15.72,15.79,565700.0,6.1184,6.1339,6.0759,6.1029,565700.0
2014-09-25 09:50:00,15.78,15.82,15.7,15.81,542800.0,6.0991,6.1145,6.0682,6.1107,542800.0
2014-09-25 09:55:00,15.81,15.84,15.76,15.84,508100.0,6.1107,6.1223,6.0913,6.1223,508100.0
2014-09-25 10:00:00,15.84,15.85,15.81,15.82,235100.0,6.1223,6.1261,6.1107,6.1145,235100.0
2014-09-25 10:05:00,15.83,15.85,15.8,15.82,318200.0,6.1184,6.1261,6.1068,6.1145,318200.0
2014-09-25 10:10:00,15.82,15.84,15.79,15.82,208300.0,6.1145,6.1223,6.1029,6.1145,208300.0
2014-09-25 10:15:00,15.83,15.84,15.8,15.81,119200.0,6.1184,6.1223,6.1068,6.1107,119200.0
2014-09-25 10:20:00,15.82,15.83,15.78,15.79,427100.0,6.1145,6.1184,6.0991,6.1029,427100.0
2014-09-25 10:25:00,15.79,15.88,15.79,15.85,480300.0,6.1029,6.1377,6.1029,6.1261,480300.0
2014-09-25 10:30:00,15.85,15.85,15.7,15.72,598500.0,6.1261,6.1261,6.0682,6.0759,598500.0
2014-09-25 10:35:00,15.73,15.78,15.71,15.72,233200.0,6.0797,6.0991,6.072,6.0759,233200.0
2014-09-25 10:40:00,15.72,15.73,15.65,15.65,548400.0,6.0759,6.0797,6.0488,6.0488,548400.0
2014-09-25 10:45:00,15.65,15.65,15.58,15.59,423100.0,6.0488,6.0488,6.0218,6.0256,423100.0
2014-09-25 10:50:00,15.59,15.7,15.58,15.68,375000.0,6.0256,6.0682,6.0218,6.0604,375000.0
2014-09-25 10:55:00,15.68,15.7,15.62,15.66,498200.0,6.0604,6.0682,6.0372,6.0527,498200.0
2014-09-25 11:00:00,15.66,15.7,15.64,15.68,145600.0,6.0527,6.0682,6.045,6.0604,145600.0
2014-09-25 11:05:00,15.69,15.7,15.63,15.68,150300.0,6.0643,6.0682,6.0411,6.0604,150300.0
2014-09-25 11:10:00,15.67,15.71,15.65,15.65,240000.0,6.0566,6.072,6.0488,6.0488,240000.0
2014-09-25 11:15:00,15.65,15.66,15.58,15.59,481100.0,6.0488,6.0527,6.0218,6.0256,481100.0
2014-09-25 11:20:00,15.59,15.61,15.54,15.59,292100.0,6.0256,6.0334,6.0063,6.0256,292100.0
2014-09-25 11:25:00,15.58,15.68,15.57,15.68,191900.0,6.0218,6.0604,6.0179,6.0604,191900.0
2014-09-25 11:30:00,15.68,15.7,15.62,15.68,273300.0,6.0604,6.0682,6.0372,6.0604,273300.0
2014-09-25 11:35:00,15.68,15.72,15.66,15.7,306000.0,6.0604,6.0759,6.0527,6.0682,306000.0
2014-09-25 11:40:00,15.69,15.7,15.65,15.67,149900.0,6.0643,6.0682,6.0488,6.0566,149900.0
2014-09-25 11:45:00,15.67,15.7,15.66,15.67,188000.0,6.0566,6.0682,6.0527,6.0566,188000.0
2014-09-25 11:50:00,15.67,15.68,15.64,15.66,253800.0,6.0566,6.0604,6.045,6.0527,253800.0
2014-09-25 11:55:00,15.65,15.7,15.64,15.7,88900.0,6.0488,6.0682,6.045,6.0682,88900.0
2014-09-25 12:00:00,15.7,15.71,15.63,15.66,197800.0,6.0682,6.072,6.0411,6.0527,197800.0
2014-09-25 12:05:00,15.66,15.69,15.64,15.66,133900.0,6.0527,6.0643,6.045,6.0527,133900.0
2014-09-25 12:10:00,15.66,15.68,15.64,15.68,87700.0,6.0527,6.0604,6.045,6.0604,87700.0
2014-09-25 12:15:00,15.67,15.67,15.62,15.64,129400.0,6.0566,6.0566,6.0372,6.045,129400.0
2014-09-25 12:20:00,15.64,15.65,15.6,15.62,210600.0,6.045,6.0488,6.0295,6.0372,210600.0
2014-09-25 12:25:00,15.62,15.62,15.57,15.59,327000.0,6.0372,6.0372,6.0179,6.0256,327000.0
2014-09-25 12:30:00,15.59,15.64,15.58,15.62,203500.0,6.0256,6.045,6.0218,6.0372,203500.0
2014-09-25 12:35:00,15.62,15.65,15.6,15.62,298300.0,6.0372,6.0488,6.0295,6.0372,298300.0
2014-09-25 12:40:00,15.63,15.64,15.6,15.61,209600.0,6.0411,6.045,6.0295,6.0334,209600.0
2014-09-25 12:45:00,15.6,15.61,15.58,15.6,150600.0,6.0295,6.0334,6.0218,6.0295,150600.0
2014-09-25 12:50:00,15.6,15.62,15.56,15.57,182400.0,6.0295,6.0372,6.014,6.0179,182400.0
2014-09-25 12:55:00,15.57,15.58,15.54,15.54,206300.0,6.0179,6.0218,6.0063,6.0063,206300.0
2014-09-25 13:00:00,15.54,15.54,15.48,15.51,386400.0,6.0063,6.0063,5.9831,5.9947,386400.0
2014-09-25 13:05:00,15.51,15.58,15.5,15.54,198700.0,5.9947,6.0218,5.9909,6.0063,198700.0
2014-09-25 13:10:00,15.54,15.58,15.54,15.57,53700.0,6.0063,6.0218,6.0063,6.0179,53700.0
2014-09-25 13:15:00,15.57,15.58,15.53,15.53,281400.0,6.0179,6.0218,6.0024,6.0024,281400.0
2014-09-25 13:20:00,15.54,15.55,15.51,15.55,111200.0,6.0063,6.0102,5.9947,6.0102,111200.0
2014-09-25 13:25:00,15.56,15.59,15.55,15.58,77500.0,6.014,6.0256,6.0102,6.0218,77500.0
2014-09-25 13:30:00,15.58,15.59,15.56,15.56,87000.0,6.0218,6.0256,6.014,6.014,87000.0
2014-09-25 13:35:00,15.57,15.59,15.53,15.55,126700.0,6.0179,6.0256,6.0024,6.0102,126700.0
2014-09-25 13:40:00,15.55,15.56,15.51,15.56,191100.0,6.0102,6.014,5.9947,6.014,191100.0
2014-09-25 13:45:00,15.56,15.56,15.51,15.53,162700.0,6.014,6.014,5.9947,6.0024,162700.0
2014-09-25 13:50:00,15.53,15.54,15.51,15.51,98900.0,6.0024,6.0063,5.9947,5.9947,98900.0
2014-09-25 13:55:00,15.52,15.53,15.5,15.51,103500.0,5.9986,6.0024,5.9909,5.9947,103500.0
2014-09-25 14:00:00,15.51,15.54,15.5,15.53,159600.0,5.9947,6.0063,5.9909,6.0024,159600.0
2014-09-25 14:05:00,15.54,15.58,15.53,15.57,139100.0,6.0063,6.0218,6.0024,6.0179,139100.0
2014-09-25 14:10:00,15.57,15.6,15.57,15.58,109300.0,6.0179,6.0295,6.0179,6.0218,109300.0
2014-09-25 14:15:00,15.58,15.58,15.51,15.53,380000.0,6.0218,6.0218,5.9947,6.0024,380000.0
2014-09-25 14:20:00,15.53,15.54,15.51,15.54,160500.0,6.0024,6.0063,5.9947,6.0063,160500.0
2014-09-25 14:25:00,15.54,15.56,15.53,15.55,182500.0,6.0063,6.014,6.0024,6.0102,182500.0
2014-09-25 14:30:00,15.55,15.6,15.54,15.57,142200.0,6.0102,6.0295,6.0063,6.0179,142200.0
2014-09-25 14:35:00,15.57,15.62,15.57,15.62,151900.0,6.0179,6.0372,6.0179,6.0372,151900.0
2014-09-25 14:40:00,15.62,15.62,15.59,15.6,162000.0,6.0372,6.0372,6.0256,6.0295,162000.0
2014-09-25 14:45:00,15.6,15.63,15.6,15.63,145400.0,6.0295,6.0411,6.0295,6.0411,145400.0
2014-09-25 14:50:00,15.63,15.64,15.59,15.6,168100.0,6.0411,6.045,6.0256,6.0295,168100.0
2014-09-25 14:55:00,15.61,15.62,15.59,15.6,149000.0,6.0334,6.0372,6.0256,6.0295,149000.0
2014-09-25 15:00:00,15.59,15.6,15.55,15.56,159700.0,6.0256,6.0295,6.0102,6.014,159700.0
2014-09-25 15:05:00,15.56,15.57,15.51,15.52,207300.0,6.014,6.0179,5.9947,5.9986,207300.0
2014-09-25 15:10:00,15.52,15.52,15.5,15.52,134800.0,5.9986,5.9986,5.9909,5.9986,134800.0
2014-09-25 15:15:00,15.52,15.56,15.51,15.51,134100.0,5.9986,6.014,5.9947,5.9947,134100.0
2014-09-25 15:20:00,15.51,15.56,15.51,15.54,118300.0,5.9947,6.014,5.9947,6.0063,118300.0
2014-09-25 15:25:00,15.54,15.55,15.52,15.53,262700.0,6.0063,6.0102,5.9986,6.0024,262700.0
2014-09-25 15:30:00,15.52,15.53,15.5,15.5,235600.0,5.9986,6.0024,5.9909,5.9909,235600.0
2014-09-25 15:35:00,15.51,15.55,15.5,15.54,331700.0,5.9947,6.0102,5.9909,6.0063,331700.0
2014-09-25 15:40:00,15.54,15.58,15.53,15.57,380900.0,6.0063,6.0218,6.0024,6.0179,380900.0
2014-09-25 15:45:00,15.57,15.59,15.54,15.56,697800.0,6.0179,6.0256,6.0063,6.014,697800.0
2014-09-25 15:50:00,15.56,15.59,15.54,15.59,909300.0,6.014,6.0256,6.0063,6.0256,909300.0
2014-09-25 15:55:00,15.59,15.61,15.57,15.57,982800.0,6.0256,6.0334,6.0179,6.0179,982800.0
2014-09-26 09:30:00,15.69,15.75,15.59,15.75,1076200.0,6.0643,6.0875,6.0256,6.0875,1076200.0
2014-09-26 09:35:00,15.74,15.83,15.71,15.82,556100.0,6.0836,6.1184,6.072,6.1145,556100.0
2014-09-26 09:40:00,15.82,15.89,15.71,15.88,785400.0,6.1145,6.1416,6.072,6.1377,785400.0
2014-09-26 09:45:00,15.88,16.01,15.85,16.01,774500.0,6.1377,6.188,6.1261,6.188,774500.0
2014-09-26 09:50:00,16.02,16.07,15.97,15.99,553300.0,6.1918,6.2112,6.1725,6.1802,553300.0
2014-09-26 09:55:00,16.0,16.03,15.88,15.92,476000.0,6.1841,6.1957,6.1377,6.1532,476000.0
2014-09-26 10:00:00,15.92,16.03,15.91,15.98,351200.0,6.1532,6.1957,6.1493,6.1764,351200.0
2014-09-26 10:05:00,15.98,16.0,15.93,15.95,261800.0,6.1764,6.1841,6.157,6.1648,261800.0
2014-09-26 10:10:00,15.94,15.97,15.89,15.95,423000.0,6.1609,6.1725,6.1416,6.1648,423000.0
2014-09-26 10:15:00,15.94,16.03,15.94,16.01,398000.0,6.1609,6.1957,6.1609,6.188,398000.0
2014-09-26 10:20:00,16.01,16.01,15.95,15.95,195100.0,6.188,6.188,6.1648,6.1648,195100.0
2014-09-26 10:25:00,15.95,16.02,15.95,16.0,417800.0,6.1648,6.1918,6.1648,6.1841,417800.0
2014-09-26 10:30:00,16.0,16.05,15.99,16.05,403300.0,6.1841,6.2034,6.1802,6.2034,403300.0
2014-09-26 10:35:00,16.04,16.06,16.01,16.03,377300.0,6.1996,6.2073,6.188,6.1957,377300.0
2014-09-26 10:40:00,16.03,16.11,16.03,16.1,586400.0,6.1957,6.2266,6.1957,6.2228,586400.0
2014-09-26 10:45:00,16.11,16.15,16.09,16.11,306900.0,6.2266,6.2421,6.2189,6.2266,306900.0
2014-09-26 10:50:00,16.11,16.12,16.08,16.09,190100.0,6.2266,6.2305,6.215,6.2189,190100.0
2014-09-26 10:55:00,16.09,16.16,16.08,16.16,189100.0,6.2189,6.2459,6.215,6.2459,189100.0
2014-09-26 11:00:00,16.16,16.21,16.13,16.2,381800.0,6.2459,6.2653,6.2344,6.2614,381800.0
2014-09-26 11:05:00,16.2,16.21,16.13,16.14,216700.0,6.2614,6.2653,6.2344,6.2382,216700.0
2014-09-26 11:10:00,16.13,16.14,16.08,16.1,373900.0,6.2344,6.2382,6.215,6.2228,373900.0
2014-09-26 11:15:00,16.09,16.14,16.09,16.12,221500.0,6.2189,6.2382,6.2189,6.2305,221500.0
2014-09-26 11:20:00,16.12,16.13,16.07,16.11,284300.0,6.2305,6.2344,6.2112,6.2266,284300.0
2014-09-26 11:25:00,16.11,16.13,16.08,16.09,98400.0,6.2266,6.2344,6.215,6.2189,98400.0
2014-09-26 11:30:00,16.1,16.14,16.1,16.1,356500.0,6.2228,6.2382,6.2228,6.2228,356500.0
2014-09-26 11:35:00,16.1,16.2,16.08,16.18,229600.0,6.2228,6.2614,6.215,6.2537,229600.0
2014-09-26 11:40:00,16.18,16.18,16.14,16.14,70500.0,6.2537,6.2537,6.2382,6.2382,70500.0
2014-09-26 11:45:00,16.14,16.15,16.11,16.15,134400.0,6.2382,6.2421,6.2266,6.2421,134400.0
2014-09-26 11:50:00,16.14,16.16,16.13,16.13,81500.0,6.2382,6.2459,6.2344,6.2344,81500.0
2014-09-26 11:55:00,16.13,16.18,16.13,16.17,160300.0,6.2344,6.2537,6.2344,6.2498,160300.0
2014-09-26 12:00:00,16.16,16.22,16.16,16.21,140100.0,6.2459,6.2691,6.2459,6.2653,140100.0
2014-09-26 12:05:00,16.22,16.26,16.22,16.26,280400.0,6.2691,6.2846,6.2691,6.2846,280400.0
2014-09-26 12:10:00,16.26,16.31,16.26,16.28,245500.0,6.2846,6.3039,6.2846,6.2923,245500.0
2014-09-26 12:15:00,16.28,16.32,16.26,16.31,103600.0,6.2923,6.3078,6.2846,6.3039,103600.0
2014-09-26 12:20:00,16.3,16.32,16.28,16.3,558500.0,6.3001,6.3078,6.2923,6.3001,558500.0
2014-09-26 12:25:00,16.3,16.35,16.28,16.33,455800.0,6.3001,6.3194,6.2923,6.3117,455800.0
2014-09-26 12:30:00,16.32,16.37,16.32,16.35,208000.0,6.3078,6.3271,6.3078,6.3194,208000.0
2014-09-26 12:35:00,16.36,16.36,16.32,16.35,266500.0,6.3232,6.3232,6.3078,6.3194,266500.0
2014-09-26 12:40:00,16.35,16.37,16.32,16.33,429200.0,6.3194,6.3271,6.3078,6.3117,429200.0
2014-09-26 12:45:00,16.32,16.33,16.27,16.29,260400.0,6.3078,6.3117,6.2885,6.2962,260400.0
2014-09-26 12:50:00,16.29,16.34,16.27,16.34,209800.0,6.2962,6.3155,6.2885,6.3155,209800.0
2014-09-26 12:55:00,16.33,16.35,16.3,16.34,103100.0,6.3117,6.3194,6.3001,6.3155,103100.0
2014-09-26 13:00:00,16.34,16.36,16.32,16.35,195600.0,6.3155,6.3232,6.3078,6.3194,195600.0
2014-09-26 13:05:00,16.35,16.36,16.32,16.36,140300.0,6.3194,6.3232,6.3078,6.3232,140300.0
2014-09-26 13:10:00,16.35,16.37,16.32,16.35,187900.0,6.3194,6.3271,6.3078,6.3194,187900.0
2014-09-26 13:15:00,16.35,16.36,16.33,16.35,221000.0,6.3194,6.3232,6.3117,6.3194,221000.0
2014-09-26 13:20:00,16.35,16.44,16.35,16.43,327200.0,6.3194,6.3542,6.3194,6.3503,327200.0
2014-09-26 13:25:00,16.43,16.47,16.41,16.46,428500.0,6.3503,6.3658,6.3426,6.3619,428500.0
2014-09-26 13:30:00,16.45,16.48,16.42,16.42,312900.0,6.358,6.3696,6.3464,6.3464,312900.0
2014-09-26 13:35:00,16.43,16.43,16.38,16.43,199100.0,6.3503,6.3503,6.331,6.3503,199100.0
2014-09-26 13:40:00,16.43,16.43,16.36,16.36,164800.0,6.3503,6.3503,6.3232,6.3232,164800.0
2014-09-26 13:45:00,16.36,16.39,16.34,16.37,164000.0,6.3232,6.3348,6.3155,6.3271,164000.0
2014-09-26 13:50:00,16.37,16.37,16.31,16.33,214500.0,6.3271,6.3271,6.3039,6.3117,214500.0
2014-09-26 13:55:00,16.34,16.37,16.33,16.36,92200.0,6.3155,6.3271,6.3117,6.3232,92200.0
2014-09-26 14:00:00,16.36,16.41,16.35,16.4,135500.0,6.3232,6.3426,6.3194,6.3387,135500.0
2014-09-26 14:05:00,16.4,16.44,16.39,16.44,227600.0,6.3387,6.3542,6.3348,6.3542,227600.0
2014-09-26 14:10:00,16.44,16.46,16.42,16.44,274000.0,6.3542,6.3619,6.3464,6.3542,274000.0
2014-09-26 14:15:00,16.44,16.46,16.43,16.45,94700.0,6.3542,6.3619,6.3503,6.358,94700.0
2014-09-26 14:20:00,16.45,16.46,16.43,16.43,181000.0,6.358,6.3619,6.3503,6.3503,181000.0
2014-09-26 14:25:00,16.44,16.46,16.43,16.45,127200.0,6.3542,6.3619,6.3503,6.358,127200.0
2014-09-26 14:30:00,16.45,16.5,16.45,16.5,590000.0,6.358,6.3774,6.358,6.3774,590000.0
2014-09-26 14:35:00,16.5,16.55,16.49,16.54,343300.0,6.3774,6.3967,6.3735,6.3928,343300.0
2014-09-26 14:40:00,16.55,16.58,16.53,16.57,266700.0,6.3967,6.4083,6.389,6.4044,266700.0
2014-09-26 14:45:00,16.56,16.63,16.55,16.6,545800.0,6.4005,6.4276,6.3967,6.416,545800.0
2014-09-26 14:50:00,16.59,16.6,16.51,16.53,471300.0,6.4121,6.416,6.3812,6.389,471300.0
2014-09-26 14:55:00,16.54,16.56,16.5,16.52,307900.0,6.3928,6.4005,6.3774,6.3851,307900.0
2014-09-26 15:00:00,16.52,16.52,16.46,16.47,476600.0,6.3851,6.3851,6.3619,6.3658,476600.0
2014-09-26 15:05:00,16.47,16.55,16.46,16.5,395300.0,6.3658,6.3967,6.3619,6.3774,395300.0
2014-09-26 15:10:00,16.5,16.55,16.48,16.53,350500.0,6.3774,6.3967,6.3696,6.389,350500.0
2014-09-26 15:15:00,16.54,16.55,16.51,16.53,663600.0,6.3928,6.3967,6.3812,6.389,663600.0
2014-09-26 15:20:00,16.53,16.55,16.45,16.47,333700.0,6.389,6.3967,6.358,6.3658,333700.0
2014-09-26 15:25:00,16.48,16.48,16.42,16.44,216800.0,6.3696,6.3696,6.3464,6.3542,216800.0
2014-09-26 15:30:00,16.43,16.46,16.42,16.45,606400.0,6.3503,6.3619,6.3464,6.358,606400.0
2014-09-26 15:35:00,16.45,16.47,16.44,16.46,334000.0,6.358,6.3658,6.3542,6.3619,334000.0
2014-09-26 15:40:00,16.46,16.48,16.45,16.47,485600.0,6.3619,6.3696,6.358,6.3658,485600.0
2014-09-26 15:45:00,16.48,16.52,16.47,16.48,1039300.0,6.3696,6.3851,6.3658,6.3696,1039300.0
2014-09-26 15:50:00,16.49,16.51,16.45,16.46,1012500.0,6.3735,6.3812,6.358,6.3619,1012500.0
2014-09-26 15:55:00,16.45,16.48,16.45,16.47,891800.0,6.358,6.3696,6.358,6.3658,891800.0
2014-09-29 09:30:00,14.64,14.78,14.62,14.65,3709300.0,5.6585,5.7126,5.6507,5.6623,3709300.0
2014-09-29 09:35:00,14.66,14.72,14.6,14.64,1678600.0,5.6662,5.6894,5.643,5.6585,1678600.0
2014-09-29 09:40:00,14.64,14.65,14.59,14.61,2192300.0,5.6585,5.6623,5.6391,5.6469,2192300.0
2014-09-29 09:45:00,14.61,14.68,14.53,14.57,2418900.0,5.6469,5.6739,5.6159,5.6314,2418900.0
2014-09-29 09:50:00,14.57,14.66,14.57,14.66,1218300.0,5.6314,5.6662,5.6314,5.6662,1218300.0
2014-09-29 09:55:00,14.66,14.71,14.63,14.69,1827300.0,5.6662,5.6855,5.6546,5.6778,1827300.0
2014-09-29 10:00:00,14.69,14.85,14.69,14.82,2182900.0,5.6778,5.7396,5.6778,5.728,2182900.0
2014-09-29 10:05:00,14.82,14.84,14.74,14.76,668500.0,5.728,5.7358,5.6971,5.7048,668500.0
2014-09-29 10:10:00,14.76,14.76,14.73,14.74,373200.0,5.7048,5.7048,5.6932,5.6971,373200.0
2014-09-29 10:15:00,14.74,14.83,14.7,14.83,1176600.0,5.6971,5.7319,5.6816,5.7319,1176600.0
2014-09-29 10:20:00,14.83,14.85,14.77,14.79,851700.0,5.7319,5.7396,5.7087,5.7164,851700.0
2014-09-29 10:25:00,14.79,14.8,14.73,14.76,650500.0,5.7164,5.7203,5.6932,5.7048,650500.0
2014-09-29 10:30:00,14.76,14.77,14.7,14.7,548900.0,5.7048,5.7087,5.6816,5.6816,548900.0
2014-09-29 10:35:00,14.7,14.71,14.7,14.71,524500.0,5.6816,5.6855,5.6816,5.6855,524500.0
2014-09-29 10:40:00,14.7,14.78,14.7,14.78,774800.0,5.6816,5.7126,5.6816,5.7126,774800.0
2014-09-29 10:45:00,14.78,14.82,14.78,14.79,789700.0,5.7126,5.728,5.7126,5.7164,789700.0
2014-09-29 10:50:00,14.79,14.88,14.79,14.82,851600.0,5.7164,5.7512,5.7164,5.728,851600.0
2014-09-29 10:55:00,14.82,14.82,14.77,14.78,836400.0,5.728,5.728,5.7087,5.7126,836400.0
2014-09-29 11:00:00,14.78,14.78,14.73,14.74,529600.0,5.7126,5.7126,5.6932,5.6971,529600.0
2014-09-29 11:05:00,14.74,14.75,14.72,14.75,319600.0,5.6971,5.701,5.6894,5.701,319600.0
2014-09-29 11:10:00,14.74,14.8,14.73,14.79,494400.0,5.6971,5.7203,5.6932,5.7164,494400.0
2014-09-29 11:15:00,14.8,14.83,14.75,14.78,635700.0,5.7203,5.7319,5.701,5.7126,635700.0
2014-09-29 11:20:00,14.78,14.8,14.77,14.79,415400.0,5.7126,5.7203,5.7087,5.7164,415400.0
2014-09-29 11:25:00,14.79,14.82,14.78,14.82,368300.0,5.7164,5.728,5.7126,5.728,368300.0
2014-09-29 11:30:00,14.82,14.83,14.81,14.83,419800.0,5.728,5.7319,5.7242,5.7319,419800.0
2014-09-29 11:35:00,14.83,14.85,14.82,14.84,427400.0,5.7319,5.7396,5.728,5.7358,427400.0
2014-09-29 11:40:00,14.84,14.85,14.8,14.85,653700.0,5.7358,5.7396,5.7203,5.7396,653700.0
2014-09-29 11:45:00,14.84,14.85,14.8,14.85,549700.0,5.7358,5.7396,5.7203,5.7396,549700.0
2014-09-29 11:50:00,14.85,14.85,14.84,14.85,244500.0,5.7396,5.7396,5.7358,5.7396,244500.0
2014-09-29 11:55:00,14.85,14.89,14.84,14.87,550100.0,5.7396,5.7551,5.7358,5.7474,550100.0
2014-09-29 12:00:00,14.87,14.89,14.87,14.88,432900.0,5.7474,5.7551,5.7474,5.7512,432900.0
2014-09-29 12:05:00,14.88,14.88,14.86,14.87,436700.0,5.7512,5.7512,5.7435,5.7474,436700.0
2014-09-29 12:10:00,14.87,14.87,14.78,14.79,437100.0,5.7474,5.7474,5.7126,5.7164,437100.0
2014-09-29 12:15:00,14.78,14.79,14.76,14.78,292400.0,5.7126,5.7164,5.7048,5.7126,292400.0
2014-09-29 12:20:00,14.78,14.79,14.77,14.78,539000.0,5.7126,5.7164,5.7087,5.7126,539000.0
2014-09-29 12:25:00,14.78,14.78,14.73,14.74,325200.0,5.7126,5.7126,5.6932,5.6971,325200.0
2014-09-29 12:30:00,14.73,14.8,14.73,14.79,450500.0,5.6932,5.7203,5.6932,5.7164,450500.0
2014-09-29 12:35:00,14.79,14.83,14.78,14.8,418800.0,5.7164,5.7319,5.7126,5.7203,418800.0
2014-09-29 12:40:00,14.79,14.83,14.79,14.8,405500.0,5.7164,5.7319,5.7164,5.7203,405500.0
2014-09-29 12:45:00,14.79,14.8,14.73,14.74,384200.0,5.7164,5.7203,5.6932,5.6971,384200.0
2014-09-29 12:50:00,14.74,14.76,14.72,14.73,340300.0,5.6971,5.7048,5.6894,5.6932,340300.0
2014-09-29 12:55:00,14.73,14.76,14.73,14.76,466500.0,5.6932,5.7048,5.6932,5.7048,466500.0
2014-09-29 13:00:00,14.76,14.77,14.75,14.76,447800.0,5.7048,5.7087,5.701,5.7048,447800.0
2014-09-29 13:05:00,14.77,14.77,14.74,14.75,300800.0,5.7087,5.7087,5.6971,5.701,300800.0
2014-09-29 13:10:00,14.75,14.76,14.74,14.75,214100.0,5.701,5.7048,5.6971,5.701,214100.0
2014-09-29 13:15:00,14.75,14.79,14.74,14.77,425900.0,5.701,5.7164,5.6971,5.7087,425900.0
2014-09-29 13:20:00,14.76,14.79,14.76,14.78,169100.0,5.7048,5.7164,5.7048,5.7126,169100.0
2014-09-29 13:25:00,14.78,14.8,14.77,14.77,174900.0,5.7126,5.7203,5.7087,5.7087,174900.0
2014-09-29 13:30:00,14.78,14.8,14.77,14.8,197700.0,5.7126,5.7203,5.7087,5.7203,197700.0
2014-09-29 13:35:00,14.79,14.81,14.77,14.8,322900.0,5.7164,5.7242,5.7087,5.7203,322900.0
2014-09-29 13:40:00,14.8,14.83,14.78,14.78,409900.0,5.7203,5.7319,5.7126,5.7126,409900.0
2014-09-29 13:45:00,14.78,14.78,14.76,14.77,169700.0,5.7126,5.7126,5.7048,5.7087,169700.0
2014-09-29 13:50:00,14.77,14.81,14.76,14.79,257400.0,5.7087,5.7242,5.7048,5.7164,257400.0
2014-09-29 13:55:00,14.79,14.81,14.78,14.79,223200.0,5.7164,5.7242,5.7126,5.7164,223200.0
2014-09-29 14:00:00,14.79,14.79,14.77,14.78,216900.0,5.7164,5.7164,5.7087,5.7126,216900.0
2014-09-29 14:05:00,14.78,14.8,14.78,14.79,378200.0,5.7126,5.7203,5.7126,5.7164,378200.0
2014-09-29 14:10:00,14.78,14.79,14.76,14.76,551600.0,5.7126,5.7164,5.7048,5.7048,551600.0
2014-09-29 14:15:00,14.77,14.77,14.73,14.74,496300.0,5.7087,5.7087,5.6932,5.6971,496300.0
2014-09-29 14:20:00,14.74,14.76,14.72,14.73,314200.0,5.6971,5.7048,5.6894,5.6932,314200.0
2014-09-29 14:25:00,14.73,14.8,14.71,14.8,393000.0,5.6932,5.7203,5.6855,5.7203,393000.0
2014-09-29 14:30:00,14.8,14.89,14.79,14.86,471700.0,5.7203,5.7551,5.7164,5.7435,471700.0
2014-09-29 14:35:00,14.85,14.86,14.8,14.81,188200.0,5.7396,5.7435,5.7203,5.7242,188200.0
2014-09-29 14:40:00,14.81,14.82,14.79,14.8,327400.0,5.7242,5.728,5.7164,5.7203,327400.0
2014-09-29 14:45:00,14.8,14.81,14.77,14.78,250200.0,5.7203,5.7242,5.7087,5.7126,250200.0
2014-09-29 14:50:00,14.77,14.81,14.77,14.8,184700.0,5.7087,5.7242,5.7087,5.7203,184700.0
2014-09-29 14:55:00,14.79,14.83,14.79,14.81,145100.0,5.7164,5.7319,5.7164,5.7242,145100.0
2014-09-29 15:00:00,14.82,14.82,14.8,14.82,160400.0,5.728,5.728,5.7203,5.728,160400.0
2014-09-29 15:05:00,14.82,14.82,14.78,14.81,337200.0,5.728,5.728,5.7126,5.7242,337200.0
2014-09-29 15:10:00,14.81,14.81,14.79,14.79,161100.0,5.7242,5.7242,5.7164,5.7164,161100.0
2014-09-29 15:15:00,14.79,14.82,14.79,14.81,381200.0,5.7164,5.728,5.7164,5.7242,381200.0
2014-09-29 15:20:00,14.81,14.84,14.79,14.81,542500.0,5.7242,5.7358,5.7164,5.7242,542500.0
2014-09-29 15:25:00,14.81,14.82,14.78,14.79,269800.0,5.7242,5.728,5.7126,5.7164,269800.0
2014-09-29 15:30:00,14.8,14.82,14.78,14.82,307300.0,5.7203,5.728,5.7126,5.728,307300.0
2014-09-29 15:35:00,14.82,14.83,14.78,14.79,464100.0,5.728,5.7319,5.7126,5.7164,464100.0
2014-09-29 15:40:00,14.79,14.8,14.63,14.64,1096700.0,5.7164,5.7203,5.6546,5.6585,1096700.0
2014-09-29 15:45:00,14.64,14.64,14.55,14.56,1740400.0,5.6585,5.6585,5.6237,5.6275,1740400.0
2014-09-29 15:50:00,14.56,14.61,14.55,14.58,2136500.0,5.6275,5.6469,5.6237,5.6353,2136500.0
2014-09-29 15:55:00,14.58,14.73,14.57,14.7,1951900.0,5.6353,5.6932,5.6314,5.6816,1951900.0
2014-09-30 09:30:00,14.09,14.1,13.77,13.91,4050200.0,5.4459,5.4497,5.3222,5.3763,4050200.0
2014-09-30 09:35:00,13.91,14.02,13.87,13.96,1955200.0,5.3763,5.4188,5.3608,5.3956,1955200.0
2014-09-30 09:40:00,13.97,13.97,13.81,13.84,1102500.0,5.3995,5.3995,5.3377,5.3493,1102500.0
2014-09-30 09:45:00,13.84,13.85,13.75,13.8,2126300.0,5.3493,5.3531,5.3145,5.3338,2126300.0
2014-09-30 09:50:00,13.8,13.87,13.74,13.85,1537600.0,5.3338,5.3608,5.3106,5.3531,1537600.0
2014-09-30 09:55:00,13.85,13.97,13.85,13.97,1258600.0,5.3531,5.3995,5.3531,5.3995,1258600.0
2014-09-30 10:00:00,13.96,13.98,13.92,13.96,1069000.0,5.3956,5.4034,5.3802,5.3956,1069000.0
2014-09-30 10:05:00,13.96,14.07,13.95,14.07,1324300.0,5.3956,5.4381,5.3918,5.4381,1324300.0
2014-09-30 10:10:00,14.07,14.09,14.01,14.01,988300.0,5.4381,5.4459,5.415,5.415,988300.0
2014-09-30 10:15:00,14.01,14.03,13.98,14.0,1375600.0,5.415,5.4227,5.4034,5.4111,1375600.0
2014-09-30 10:20:00,14.0,14.03,13.97,14.0,1042000.0,5.4111,5.4227,5.3995,5.4111,1042000.0
2014-09-30 10:25:00,14.01,14.04,13.98,14.04,478500.0,5.415,5.4266,5.4034,5.4266,478500.0
2014-09-30 10:30:00,14.04,14.11,14.04,14.1,715000.0,5.4266,5.4536,5.4266,5.4497,715000.0
2014-09-30 10:35:00,14.1,14.14,14.06,14.13,443000.0,5.4497,5.4652,5.4343,5.4613,443000.0
2014-09-30 10:40:00,14.13,14.13,14.07,14.13,600600.0,5.4613,5.4613,5.4381,5.4613,600600.0
2014-09-30 10:45:00,14.13,14.18,14.12,14.17,846000.0,5.4613,5.4807,5.4575,5.4768,846000.0
2014-09-30 10:50:00,14.17,14.2,14.16,14.18,688300.0,5.4768,5.4884,5.4729,5.4807,688300.0
2014-09-30 10:55:00,14.18,14.19,14.11,14.18,1208900.0,5.4807,5.4845,5.4536,5.4807,1208900.0
2014-09-30 11:00:00,14.17,14.28,14.16,14.28,603800.0,5.4768,5.5193,5.4729,5.5193,603800.0
2014-09-30 11:05:00,14.27,14.38,14.27,14.36,1015100.0,5.5154,5.558,5.5154,5.5502,1015100.0
2014-09-30 11:10:00,14.36,14.4,14.34,14.34,589600.0,5.5502,5.5657,5.5425,5.5425,589600.0
2014-09-30 11:15:00,14.35,14.35,14.29,14.32,291900.0,5.5464,5.5464,5.5232,5.5348,291900.0
2014-09-30 11:20:00,14.32,14.32,14.27,14.28,267500.0,5.5348,5.5348,5.5154,5.5193,267500.0
2014-09-30 11:25:00,14.28,14.4,14.28,14.39,585000.0,5.5193,5.5657,5.5193,5.5618,585000.0
2014-09-30 11:30:00,14.38,14.4,14.36,14.37,314300.0,5.558,5.5657,5.5502,5.5541,314300.0
2014-09-30 11:35:00,14.37,14.37,14.27,14.27,370400.0,5.5541,5.5541,5.5154,5.5154,370400.0
2014-09-30 11:40:00,14.27,14.27,14.19,14.22,718800.0,5.5154,5.5154,5.4845,5.4961,718800.0
2014-09-30 11:45:00,14.22,14.23,14.13,14.18,777000.0,5.4961,5.5,5.4613,5.4807,777000.0
2014-09-30 11:50:00,14.18,14.26,14.18,14.26,508900.0,5.4807,5.5116,5.4807,5.5116,508900.0
2014-09-30 11:55:00,14.26,14.26,14.21,14.24,268300.0,5.5116,5.5116,5.4923,5.5039,268300.0
2014-09-30 12:00:00,14.24,14.31,14.23,14.31,256100.0,5.5039,5.5309,5.5,5.5309,256100.0
2014-09-30 12:05:00,14.3,14.34,14.27,14.29,180700.0,5.527,5.5425,5.5154,5.5232,180700.0
2014-09-30 12:10:00,14.28,14.3,14.23,14.23,400500.0,5.5193,5.527,5.5,5.5,400500.0
2014-09-30 12:15:00,14.24,14.24,14.19,14.21,260300.0,5.5039,5.5039,5.4845,5.4923,260300.0
2014-09-30 12:20:00,14.21,14.23,14.2,14.23,184100.0,5.4923,5.5,5.4884,5.5,184100.0
2014-09-30 12:25:00,14.22,14.23,14.13,14.14,429700.0,5.4961,5.5,5.4613,5.4652,429700.0
2014-09-30 12:30:00,14.13,14.14,14.13,14.14,117200.0,5.4613,5.4652,5.4613,5.4652,117200.0
2014-09-30 12:35:00,14.13,14.14,14.07,14.07,408200.0,5.4613,5.4652,5.4381,5.4381,408200.0
2014-09-30 12:40:00,14.08,14.13,14.06,14.11,406500.0,5.442,5.4613,5.4343,5.4536,406500.0
2014-09-30 12:45:00,14.11,14.18,14.1,14.13,262800.0,5.4536,5.4807,5.4497,5.4613,262800.0
2014-09-30 12:50:00,14.13,14.16,14.13,14.15,101500.0,5.4613,5.4729,5.4613,5.4691,101500.0
2014-09-30 12:55:00,14.15,14.16,14.12,14.16,117000.0,5.4691,5.4729,5.4575,5.4729,117000.0
2014-09-30 13:00:00,14.16,14.24,14.14,14.24,480900.0,5.4729,5.5039,5.4652,5.5039,480900.0
2014-09-30 13:05:00,14.24,14.32,14.23,14.24,453200.0,5.5039,5.5348,5.5,5.5039,453200.0
2014-09-30 13:10:00,14.24,14.25,14.21,14.24,141900.0,5.5039,5.5077,5.4923,5.5039,141900.0
2014-09-30 13:15:00,14.24,14.3,14.22,14.27,221200.0,5.5039,5.527,5.4961,5.5154,221200.0
2014-09-30 13:20:00,14.27,14.27,14.15,14.16,169600.0,5.5154,5.5154,5.4691,5.4729,169600.0
2014-09-30 13:25:00,14.16,14.24,14.16,14.19,218500.0,5.4729,5.5039,5.4729,5.4845,218500.0
2014-09-30 13:30:00,14.19,14.2,14.15,14.16,382900.0,5.4845,5.4884,5.4691,5.4729,382900.0
2014-09-30 13:35:00,14.16,14.17,14.11,14.12,477900.0,5.4729,5.4768,5.4536,5.4575,477900.0
2014-09-30 13:40:00,14.12,14.12,14.07,14.09,250800.0,5.4575,5.4575,5.4381,5.4459,250800.0
2014-09-30 13:45:00,14.09,14.1,14.05,14.06,484000.0,5.4459,5.4497,5.4304,5.4343,484000.0
2014-09-30 13:50:00,14.06,14.1,14.02,14.07,410300.0,5.4343,5.4497,5.4188,5.4381,410300.0
2014-09-30 13:55:00,14.08,14.13,14.08,14.11,213600.0,5.442,5.4613,5.442,5.4536,213600.0
2014-09-30 14:00:00,14.11,14.11,14.04,14.08,291100.0,5.4536,5.4536,5.4266,5.442,291100.0
2014-09-30 14:05:00,14.08,14.11,14.07,14.11,171200.0,5.442,5.4536,5.4381,5.4536,171200.0
2014-09-30 14:10:00,14.11,14.12,14.09,14.1,191900.0,5.4536,5.4575,5.4459,5.4497,191900.0
2014-09-30 14:15:00,14.09,14.14,14.09,14.09,334500.0,5.4459,5.4652,5.4459,5.4459,334500.0
2014-09-30 14:20:00,14.1,14.11,14.06,14.08,402800.0,5.4497,5.4536,5.4343,5.442,402800.0
2014-09-30 14:25:00,14.08,14.13,14.07,14.12,587500.0,5.442,5.4613,5.4381,5.4575,587500.0
2014-09-30 14:30:00,14.13,14.18,14.12,14.17,440700.0,5.4613,5.4807,5.4575,5.4768,440700.0
2014-09-30 14:35:00,14.17,14.18,14.13,14.17,425800.0,5.4768,5.4807,5.4613,5.4768,425800.0
2014-09-30 14:40:00,14.17,14.28,14.15,14.27,513800.0,5.4768,5.5193,5.4691,5.5154,513800.0
2014-09-30 14:45:00,14.26,14.27,14.22,14.27,470700.0,5.5116,5.5154,5.4961,5.5154,470700.0
2014-09-30 14:50:00,14.27,14.34,14.27,14.3,527000.0,5.5154,5.5425,5.5154,5.527,527000.0
2014-09-30 14:55:00,14.3,14.31,14.26,14.3,376400.0,5.527,5.5309,5.5116,5.527,376400.0
2014-09-30 15:00:00,14.3,14.3,14.26,14.28,355500.0,5.527,5.527,5.5116,5.5193,355500.0
2014-09-30 15:05:00,14.28,14.33,14.27,14.32,451000.0,5.5193,5.5386,5.5154,5.5348,451000.0
2014-09-30 15:10:00,14.32,14.34,14.29,14.29,298600.0,5.5348,5.5425,5.5232,5.5232,298600.0
2014-09-30 15:15:00,14.29,14.32,14.28,14.32,449500.0,5.5232,5.5348,5.5193,5.5348,449500.0
2014-09-30 15:20:00,14.31,14.32,14.19,14.2,660800.0,5.5309,5.5348,5.4845,5.4884,660800.0
2014-09-30 15:25:00,14.19,14.23,14.13,14.2,833400.0,5.4845,5.5,5.4613,5.4884,833400.0
2014-09-30 15:30:00,14.2,14.2,14.14,14.17,446300.0,5.4884,5.4884,5.4652,5.4768,446300.0
2014-09-30 15:35:00,14.18,14.22,14.16,14.18,756900.0,5.4807,5.4961,5.4729,5.4807,756900.0
2014-09-30 15:40:00,14.18,14.25,14.17,14.18,694700.0,5.4807,5.5077,5.4768,5.4807,694700.0
2014-09-30 15:45:00,14.18,14.21,14.15,14.19,927800.0,5.4807,5.4923,5.4691,5.4845,927800.0
2014-09-30 15:50:00,14.19,14.25,14.18,14.22,1457200.0,5.4845,5.5077,5.4807,5.4961,1457200.0
2014-09-30 15:55:00,14.23,14.25,14.19,14.2,1630300.0,5.5,5.5077,5.4845,5.4884,1630300.0
2014-10-01 09:30:00,13.63,13.81,13.62,13.75,2691700.0,5.2681,5.3377,5.2642,5.3145,2691700.0
2014-10-01 09:35:00,13.76,13.89,13.74,13.81,1774800.0,5.3183,5.3686,5.3106,5.3377,1774800.0
2014-10-01 09:40:00,13.81,13.82,13.68,13.72,1190800.0,5.3377,5.3415,5.2874,5.3029,1190800.0
2014-10-01 09:45:00,13.72,13.75,13.65,13.66,1513000.0,5.3029,5.3145,5.2758,5.2797,1513000.0
2014-10-01 09:50:00,13.65,13.77,13.62,13.71,937400.0,5.2758,5.3222,5.2642,5.299,937400.0
2014-10-01 09:55:00,13.71,13.75,13.7,13.74,849400.0,5.299,5.3145,5.2951,5.3106,849400.0
2014-10-01 10:00:00,13.74,13.82,13.72,13.81,1924000.0,5.3106,5.3415,5.3029,5.3377,1924000.0
2014-10-01 10:05:00,13.82,13.82,13.75,13.77,1354100.0,5.3415,5.3415,5.3145,5.3222,1354100.0
2014-10-01 10:10:00,13.76,13.92,13.76,13.86,1350600.0,5.3183,5.3802,5.3183,5.357,1350600.0
2014-10-01 10:15:00,13.86,13.91,13.83,13.87,761200.0,5.357,5.3763,5.3454,5.3608,761200.0
2014-10-01 10:20:00,13.87,13.92,13.85,13.87,948600.0,5.3608,5.3802,5.3531,5.3608,948600.0
2014-10-01 10:25:00,13.88,13.88,13.82,13.88,562800.0,5.3647,5.3647,5.3415,5.3647,562800.0
2014-10-01 10:30:00,13.88,13.89,13.8,13.81,674000.0,5.3647,5.3686,5.3338,5.3377,674000.0
2014-10-01 10:35:00,13.82,13.86,13.78,13.79,1076100.0,5.3415,5.357,5.3261,5.3299,1076100.0
2014-10-01 10:40:00,13.78,13.8,13.75,13.77,967900.0,5.3261,5.3338,5.3145,5.3222,967900.0
2014-10-01 10:45:00,13.77,13.78,13.68,13.69,1080800.0,5.3222,5.3261,5.2874,5.2913,1080800.0
2014-10-01 10:50:00,13.68,13.73,13.68,13.7,807000.0,5.2874,5.3067,5.2874,5.2951,807000.0
2014-10-01 10:55:00,13.69,13.72,13.61,13.71,1478200.0,5.2913,5.3029,5.2604,5.299,1478200.0
2014-10-01 11:00:00,13.71,13.72,13.66,13.7,599600.0,5.299,5.3029,5.2797,5.2951,599600.0
2014-10-01 11:05:00,13.7,13.7,13.62,13.62,598600.0,5.2951,5.2951,5.2642,5.2642,598600.0
2014-10-01 11:10:00,13.63,13.69,13.62,13.64,951300.0,5.2681,5.2913,5.2642,5.2719,951300.0
2014-10-01 11:15:00,13.64,13.64,13.6,13.63,523300.0,5.2719,5.2719,5.2565,5.2681,523300.0
2014-10-01 11:20:00,13.63,13.64,13.56,13.63,856300.0,5.2681,5.2719,5.241,5.2681,856300.0
2014-10-01 11:25:00,13.62,13.64,13.59,13.64,861200.0,5.2642,5.2719,5.2526,5.2719,861200.0
2014-10-01 11:30:00,13.63,13.68,13.57,13.57,454500.0,5.2681,5.2874,5.2449,5.2449,454500.0
2014-10-01 11:35:00,13.57,13.63,13.56,13.58,445200.0,5.2449,5.2681,5.241,5.2488,445200.0
2014-10-01 11:40:00,13.58,13.59,13.54,13.55,495600.0,5.2488,5.2526,5.2333,5.2372,495600.0
2014-10-01 11:45:00,13.55,13.56,13.47,13.5,1237200.0,5.2372,5.241,5.2062,5.2178,1237200.0
2014-10-01 11:50:00,13.49,13.53,13.45,13.52,1065100.0,5.214,5.2294,5.1985,5.2256,1065100.0
2014-10-01 11:55:00,13.52,13.55,13.48,13.52,798400.0,5.2256,5.2372,5.2101,5.2256,798400.0
2014-10-01 12:00:00,13.53,13.54,13.42,13.44,804800.0,5.2294,5.2333,5.1869,5.1946,804800.0
2014-10-01 12:05:00,13.44,13.49,13.4,13.49,638400.0,5.1946,5.214,5.1792,5.214,638400.0
2014-10-01 12:10:00,13.49,13.5,13.45,13.48,590400.0,5.214,5.2178,5.1985,5.2101,590400.0
2014-10-01 12:15:00,13.48,13.51,13.44,13.5,472100.0,5.2101,5.2217,5.1946,5.2178,472100.0
2014-10-01 12:20:00,13.5,13.53,13.46,13.52,478700.0,5.2178,5.2294,5.2024,5.2256,478700.0
2014-10-01 12:25:00,13.52,13.54,13.51,13.52,390300.0,5.2256,5.2333,5.2217,5.2256,390300.0
2014-10-01 12:30:00,13.53,13.53,13.48,13.5,319300.0,5.2294,5.2294,5.2101,5.2178,319300.0
2014-10-01 12:35:00,13.5,13.52,13.47,13.49,709300.0,5.2178,5.2256,5.2062,5.214,709300.0
2014-10-01 12:40:00,13.5,13.52,13.47,13.49,517100.0,5.2178,5.2256,5.2062,5.214,517100.0
2014-10-01 12:45:00,13.48,13.5,13.41,13.42,568500.0,5.2101,5.2178,5.1831,5.1869,568500.0
2014-10-01 12:50:00,13.42,13.44,13.37,13.38,736900.0,5.1869,5.1946,5.1676,5.1715,736900.0
2014-10-01 12:55:00,13.38,13.4,13.36,13.39,346900.0,5.1715,5.1792,5.1637,5.1753,346900.0
2014-10-01 13:00:00,13.39,13.46,13.39,13.43,471400.0,5.1753,5.2024,5.1753,5.1908,471400.0
2014-10-01 13:05:00,13.43,13.44,13.35,13.37,453500.0,5.1908,5.1946,5.1599,5.1676,453500.0
2014-10-01 13:10:00,13.36,13.41,13.35,13.39,350400.0,5.1637,5.1831,5.1599,5.1753,350400.0
2014-10-01 13:15:00,13.39,13.41,13.35,13.4,361200.0,5.1753,5.1831,5.1599,5.1792,361200.0
2014-10-01 13:20:00,13.4,13.43,13.38,13.41,304000.0,5.1792,5.1908,5.1715,5.1831,304000.0
2014-10-01 13:25:00,13.41,13.43,13.39,13.42,306000.0,5.1831,5.1908,5.1753,5.1869,306000.0
2014-10-01 13:30:00,13.42,13.42,13.35,13.37,485500.0,5.1869,5.1869,5.1599,5.1676,485500.0
2014-10-01 13:35:00,13.37,13.37,13.31,13.34,583700.0,5.1676,5.1676,5.1444,5.156,583700.0
2014-10-01 13:40:00,13.34,13.35,13.25,13.33,797700.0,5.156,5.1599,5.1212,5.1521,797700.0
2014-10-01 13:45:00,13.33,13.39,13.31,13.36,602600.0,5.1521,5.1753,5.1444,5.1637,602600.0
2014-10-01 13:50:00,13.36,13.37,13.3,13.33,464900.0,5.1637,5.1676,5.1405,5.1521,464900.0
2014-10-01 13:55:00,13.33,13.33,13.25,13.25,532800.0,5.1521,5.1521,5.1212,5.1212,532800.0
2014-10-01 14:00:00,13.25,13.29,13.24,13.28,876300.0,5.1212,5.1367,5.1173,5.1328,876300.0
2014-10-01 14:05:00,13.28,13.3,13.26,13.28,527900.0,5.1328,5.1405,5.1251,5.1328,527900.0
2014-10-01 14:10:00,13.28,13.39,13.28,13.36,726800.0,5.1328,5.1753,5.1328,5.1637,726800.0
2014-10-01 14:15:00,13.36,13.37,13.31,13.33,480200.0,5.1637,5.1676,5.1444,5.1521,480200.0
2014-10-01 14:20:00,13.33,13.33,13.3,13.31,402200.0,5.1521,5.1521,5.1405,5.1444,402200.0
2014-10-01 14:25:00,13.31,13.32,13.26,13.29,487600.0,5.1444,5.1483,5.1251,5.1367,487600.0
2014-10-01 14:30:00,13.29,13.33,13.28,13.28,359900.0,5.1367,5.1521,5.1328,5.1328,359900.0
2014-10-01 14:35:00,13.29,13.33,13.28,13.33,596400.0,5.1367,5.1521,5.1328,5.1521,596400.0
2014-10-01 14:40:00,13.33,13.38,13.32,13.36,892300.0,5.1521,5.1715,5.1483,5.1637,892300.0
2014-10-01 14:45:00,13.36,13.39,13.34,13.37,580200.0,5.1637,5.1753,5.156,5.1676,580200.0
2014-10-01 14:50:00,13.37,13.37,13.28,13.31,637300.0,5.1676,5.1676,5.1328,5.1444,637300.0
2014-10-01 14:55:00,13.32,13.34,13.29,13.33,702000.0,5.1483,5.156,5.1367,5.1521,702000.0
2014-10-01 15:00:00,13.33,13.35,13.29,13.31,869600.0,5.1521,5.1599,5.1367,5.1444,869600.0
2014-10-01 15:05:00,13.31,13.31,13.26,13.26,751000.0,5.1444,5.1444,5.1251,5.1251,751000.0
2014-10-01 15:10:00,13.26,13.3,13.25,13.27,920000.0,5.1251,5.1405,5.1212,5.1289,920000.0
2014-10-01 15:15:00,13.28,13.3,13.27,13.29,527200.0,5.1328,5.1405,5.1289,5.1367,527200.0
2014-10-01 15:20:00,13.29,13.32,13.27,13.28,952800.0,5.1367,5.1483,5.1289,5.1328,952800.0
2014-10-01 15:25:00,13.28,13.3,13.27,13.27,491400.0,5.1328,5.1405,5.1289,5.1289,491400.0
2014-10-01 15:30:00,13.28,13.32,13.25,13.25,1411400.0,5.1328,5.1483,5.1212,5.1212,1411400.0
2014-10-01 15:35:00,13.26,13.26,13.21,13.24,969400.0,5.1251,5.1251,5.1058,5.1173,969400.0
2014-10-01 15:40:00,13.24,13.29,13.23,13.28,919200.0,5.1173,5.1367,5.1135,5.1328,919200.0
2014-10-01 15:45:00,13.28,13.34,13.27,13.33,1553700.0,5.1328,5.156,5.1289,5.1521,1553700.0
2014-10-01 15:50:00,13.33,13.35,13.3,13.35,1364100.0,5.1521,5.1599,5.1405,5.1599,1364100.0
2014-10-01 15:55:00,13.35,13.35,13.28,13.3,1885900.0,5.1599,5.1599,5.1328,5.1405,1885900.0
2014-10-02 09:30:00,13.51,13.62,13.48,13.61,1264600.0,5.2217,5.2642,5.2101,5.2604,1264600.0
2014-10-02 09:35:00,13.61,13.61,13.44,13.44,1145500.0,5.2604,5.2604,5.1946,5.1946,1145500.0
2014-10-02 09:40:00,13.44,13.46,13.35,13.38,875300.0,5.1946,5.2024,5.1599,5.1715,875300.0
2014-10-02 09:45:00,13.4,13.4,13.29,13.35,815200.0,5.1792,5.1792,5.1367,5.1599,815200.0
2014-10-02 09:50:00,13.35,13.47,13.34,13.41,688100.0,5.1599,5.2062,5.156,5.1831,688100.0
2014-10-02 09:55:00,13.41,13.42,13.37,13.39,425200.0,5.1831,5.1869,5.1676,5.1753,425200.0
2014-10-02 10:00:00,13.4,13.4,13.17,13.17,1179700.0,5.1792,5.1792,5.0903,5.0903,1179700.0
2014-10-02 10:05:00,13.16,13.32,13.16,13.26,626000.0,5.0864,5.1483,5.0864,5.1251,626000.0
2014-10-02 10:10:00,13.26,13.28,13.12,13.17,749000.0,5.1251,5.1328,5.071,5.0903,749000.0
2014-10-02 10:15:00,13.17,13.27,13.14,13.26,330700.0,5.0903,5.1289,5.0787,5.1251,330700.0
2014-10-02 10:20:00,13.26,13.28,13.23,13.24,458200.0,5.1251,5.1328,5.1135,5.1173,458200.0
2014-10-02 10:25:00,13.24,13.27,13.19,13.25,418900.0,5.1173,5.1289,5.098,5.1212,418900.0
2014-10-02 10:30:00,13.25,13.26,13.19,13.19,382500.0,5.1212,5.1251,5.098,5.098,382500.0
2014-10-02 10:35:00,13.2,13.35,13.18,13.31,681500.0,5.1019,5.1599,5.0942,5.1444,681500.0
2014-10-02 10:40:00,13.31,13.31,13.25,13.27,451400.0,5.1444,5.1444,5.1212,5.1289,451400.0
2014-10-02 10:45:00,13.27,13.29,13.24,13.28,285900.0,5.1289,5.1367,5.1173,5.1328,285900.0
2014-10-02 10:50:00,13.28,13.29,13.19,13.22,609000.0,5.1328,5.1367,5.098,5.1096,609000.0
2014-10-02 10:55:00,13.22,13.23,13.1,13.12,620500.0,5.1096,5.1135,5.0632,5.071,620500.0
2014-10-02 11:00:00,13.12,13.14,13.1,13.14,267300.0,5.071,5.0787,5.0632,5.0787,267300.0
2014-10-02 11:05:00,13.14,13.18,13.12,13.12,320300.0,5.0787,5.0942,5.071,5.071,320300.0
2014-10-02 11:10:00,13.12,13.15,13.09,13.14,370200.0,5.071,5.0826,5.0594,5.0787,370200.0
2014-10-02 11:15:00,13.14,13.17,13.12,13.17,201500.0,5.0787,5.0903,5.071,5.0903,201500.0
2014-10-02 11:20:00,13.17,13.18,13.11,13.11,272100.0,5.0903,5.0942,5.0671,5.0671,272100.0
2014-10-02 11:25:00,13.12,13.15,13.12,13.15,145800.0,5.071,5.0826,5.071,5.0826,145800.0
2014-10-02 11:30:00,13.15,13.15,13.09,13.12,542700.0,5.0826,5.0826,5.0594,5.071,542700.0
2014-10-02 11:35:00,13.12,13.13,13.06,13.08,483100.0,5.071,5.0748,5.0478,5.0555,483100.0
2014-10-02 11:40:00,13.09,13.11,13.02,13.04,1003500.0,5.0594,5.0671,5.0323,5.04,1003500.0
2014-10-02 11:45:00,13.05,13.08,13.04,13.07,419700.0,5.0439,5.0555,5.04,5.0516,419700.0
2014-10-02 11:50:00,13.07,13.09,13.04,13.08,566300.0,5.0516,5.0594,5.04,5.0555,566300.0
2014-10-02 11:55:00,13.07,13.09,13.01,13.02,357100.0,5.0516,5.0594,5.0284,5.0323,357100.0
2014-10-02 12:00:00,13.02,13.08,13.01,13.07,529100.0,5.0323,5.0555,5.0284,5.0516,529100.0
2014-10-02 12:05:00,13.07,13.11,13.07,13.1,392400.0,5.0516,5.0671,5.0516,5.0632,392400.0
2014-10-02 12:10:00,13.1,13.15,13.08,13.15,337700.0,5.0632,5.0826,5.0555,5.0826,337700.0
2014-10-02 12:15:00,13.15,13.18,13.1,13.12,513800.0,5.0826,5.0942,5.0632,5.071,513800.0
2014-10-02 12:20:00,13.12,13.15,13.08,13.15,493400.0,5.071,5.0826,5.0555,5.0826,493400.0
2014-10-02 12:25:00,13.15,13.15,13.07,13.11,288400.0,5.0826,5.0826,5.0516,5.0671,288400.0
2014-10-02 12:30:00,13.11,13.14,13.05,13.08,327200.0,5.0671,5.0787,5.0439,5.0555,327200.0
2014-10-02 12:35:00,13.08,13.11,13.07,13.1,131700.0,5.0555,5.0671,5.0516,5.0632,131700.0
2014-10-02 12:40:00,13.11,13.11,13.07,13.09,172100.0,5.0671,5.0671,5.0516,5.0594,172100.0
2014-10-02 12:45:00,13.09,13.14,13.07,13.14,274400.0,5.0594,5.0787,5.0516,5.0787,274400.0
2014-10-02 12:50:00,13.14,13.24,13.13,13.23,445800.0,5.0787,5.1173,5.0748,5.1135,445800.0
2014-10-02 12:55:00,13.23,13.27,13.21,13.25,332200.0,5.1135,5.1289,5.1058,5.1212,332200.0
2014-10-02 13:00:00,13.25,13.29,13.19,13.28,411200.0,5.1212,5.1367,5.098,5.1328,411200.0
2014-10-02 13:05:00,13.28,13.34,13.21,13.33,461300.0,5.1328,5.156,5.1058,5.1521,461300.0
2014-10-02 13:10:00,13.34,13.43,13.32,13.42,1325800.0,5.156,5.1908,5.1483,5.1869,1325800.0
2014-10-02 13:15:00,13.42,13.45,13.38,13.42,1096100.0,5.1869,5.1985,5.1715,5.1869,1096100.0
2014-10-02 13:20:00,13.42,13.45,13.39,13.42,801800.0,5.1869,5.1985,5.1753,5.1869,801800.0
2014-10-02 13:25:00,13.42,13.47,13.42,13.47,430500.0,5.1869,5.2062,5.1869,5.2062,430500.0
2014-10-02 13:30:00,13.47,13.52,13.46,13.49,391000.0,5.2062,5.2256,5.2024,5.214,391000.0
2014-10-02 13:35:00,13.49,13.49,13.43,13.44,672900.0,5.214,5.214,5.1908,5.1946,672900.0
2014-10-02 13:40:00,13.44,13.44,13.39,13.44,479200.0,5.1946,5.1946,5.1753,5.1946,479200.0
2014-10-02 13:45:00,13.45,13.47,13.4,13.41,390000.0,5.1985,5.2062,5.1792,5.1831,390000.0
2014-10-02 13:50:00,13.41,13.47,13.39,13.47,511600.0,5.1831,5.2062,5.1753,5.2062,511600.0
2014-10-02 13:55:00,13.47,13.51,13.46,13.5,774100.0,5.2062,5.2217,5.2024,5.2178,774100.0
2014-10-02 14:00:00,13.51,13.58,13.51,13.57,687400.0,5.2217,5.2488,5.2217,5.2449,687400.0
2014-10-02 14:05:00,13.57,13.66,13.56,13.6,1057900.0,5.2449,5.2797,5.241,5.2565,1057900.0
2014-10-02 14:10:00,13.6,13.63,13.57,13.61,703300.0,5.2565,5.2681,5.2449,5.2604,703300.0
2014-10-02 14:15:00,13.62,13.63,13.58,13.61,1314100.0,5.2642,5.2681,5.2488,5.2604,1314100.0
2014-10-02 14:20:00,13.61,13.63,13.55,13.55,612500.0,5.2604,5.2681,5.2372,5.2372,612500.0
2014-10-02 14:25:00,13.55,13.64,13.55,13.64,709400.0,5.2372,5.2719,5.2372,5.2719,709400.0
2014-10-02 14:30:00,13.63,13.63,13.58,13.61,647100.0,5.2681,5.2681,5.2488,5.2604,647100.0
2014-10-02 14:35:00,13.6,13.63,13.58,13.58,386600.0,5.2565,5.2681,5.2488,5.2488,386600.0
2014-10-02 14:40:00,13.58,13.63,13.58,13.62,221800.0,5.2488,5.2681,5.2488,5.2642,221800.0
2014-10-02 14:45:00,13.62,13.65,13.6,13.64,620300.0,5.2642,5.2758,5.2565,5.2719,620300.0
2014-10-02 14:50:00,13.64,13.71,13.64,13.69,688900.0,5.2719,5.299,5.2719,5.2913,688900.0
2014-10-02 14:55:00,13.7,13.7,13.65,13.67,460600.0,5.2951,5.2951,5.2758,5.2835,460600.0
2014-10-02 15:00:00,13.67,13.68,13.64,13.67,560700.0,5.2835,5.2874,5.2719,5.2835,560700.0
2014-10-02 15:05:00,13.67,13.69,13.64,13.65,465100.0,5.2835,5.2913,5.2719,5.2758,465100.0
2014-10-02 15:10:00,13.65,13.66,13.55,13.55,488500.0,5.2758,5.2797,5.2372,5.2372,488500.0
2014-10-02 15:15:00,13.55,13.58,13.48,13.49,870500.0,5.2372,5.2488,5.2101,5.214,870500.0
2014-10-02 15:20:00,13.49,13.54,13.48,13.49,468600.0,5.214,5.2333,5.2101,5.214,468600.0
2014-10-02 15:25:00,13.5,13.53,13.49,13.5,417800.0,5.2178,5.2294,5.214,5.2178,417800.0
2014-10-02 15:30:00,13.5,13.5,13.44,13.45,711600.0,5.2178,5.2178,5.1946,5.1985,711600.0
2014-10-02 15:35:00,13.46,13.5,13.44,13.49,343100.0,5.2024,5.2178,5.1946,5.214,343100.0
2014-10-02 15:40:00,13.48,13.5,13.45,13.45,527000.0,5.2101,5.2178,5.1985,5.1985,527000.0
2014-10-02 15:45:00,13.46,13.48,13.4,13.45,808500.0,5.2024,5.2101,5.1792,5.1985,808500.0
2014-10-02 15:50:00,13.45,13.47,13.42,13.44,682700.0,5.1985,5.2062,5.1869,5.1946,682700.0
2014-10-02 15:55:00,13.44,13.46,13.35,13.37,2176600.0,5.1946,5.2024,5.1599,5.1676,2176600.0
2014-10-03 09:30:00,13.5,13.52,13.36,13.4,977800.0,5.2178,5.2256,5.1637,5.1792,977800.0
2014-10-03 09:35:00,13.39,13.4,13.25,13.29,1018800.0,5.1753,5.1792,5.1212,5.1367,1018800.0
2014-10-03 09:40:00,13.28,13.38,13.27,13.38,702100.0,5.1328,5.1715,5.1289,5.1715,702100.0
2014-10-03 09:45:00,13.38,13.45,13.32,13.33,473700.0,5.1715,5.1985,5.1483,5.1521,473700.0
2014-10-03 09:50:00,13.32,13.33,13.27,13.28,542100.0,5.1483,5.1521,5.1289,5.1328,542100.0
2014-10-03 09:55:00,13.27,13.29,13.23,13.28,355700.0,5.1289,5.1367,5.1135,5.1328,355700.0
2014-10-03 10:00:00,13.27,13.38,13.27,13.38,545100.0,5.1289,5.1715,5.1289,5.1715,545100.0
2014-10-03 10:05:00,13.38,13.41,13.32,13.34,476500.0,5.1715,5.1831,5.1483,5.156,476500.0
2014-10-03 10:10:00,13.34,13.34,13.27,13.3,328000.0,5.156,5.156,5.1289,5.1405,328000.0
2014-10-03 10:15:00,13.31,13.32,13.27,13.31,360600.0,5.1444,5.1483,5.1289,5.1444,360600.0
2014-10-03 10:20:00,13.32,13.32,13.27,13.31,466500.0,5.1483,5.1483,5.1289,5.1444,466500.0
2014-10-03 10:25:00,13.31,13.37,13.28,13.35,925100.0,5.1444,5.1676,5.1328,5.1599,925100.0
2014-10-03 10:30:00,13.34,13.41,13.34,13.39,414800.0,5.156,5.1831,5.156,5.1753,414800.0
2014-10-03 10:35:00,13.38,13.43,13.37,13.38,374500.0,5.1715,5.1908,5.1676,5.1715,374500.0
2014-10-03 10:40:00,13.38,13.39,13.31,13.35,471800.0,5.1715,5.1753,5.1444,5.1599,471800.0
2014-10-03 10:45:00,13.35,13.38,13.33,13.34,221700.0,5.1599,5.1715,5.1521,5.156,221700.0
2014-10-03 10:50:00,13.35,13.41,13.33,13.41,255300.0,5.1599,5.1831,5.1521,5.1831,255300.0
2014-10-03 10:55:00,13.4,13.47,13.39,13.43,416700.0,5.1792,5.2062,5.1753,5.1908,416700.0
2014-10-03 11:00:00,13.42,13.48,13.41,13.45,425000.0,5.1869,5.2101,5.1831,5.1985,425000.0
2014-10-03 11:05:00,13.46,13.51,13.44,13.47,560700.0,5.2024,5.2217,5.1946,5.2062,560700.0
2014-10-03 11:10:00,13.47,13.51,13.45,13.49,549000.0,5.2062,5.2217,5.1985,5.214,549000.0
2014-10-03 11:15:00,13.49,13.5,13.44,13.46,229900.0,5.214,5.2178,5.1946,5.2024,229900.0
2014-10-03 11:20:00,13.46,13.5,13.4,13.47,405900.0,5.2024,5.2178,5.1792,5.2062,405900.0
2014-10-03 11:25:00,13.47,13.55,13.46,13.53,431700.0,5.2062,5.2372,5.2024,5.2294,431700.0
2014-10-03 11:30:00,13.53,13.64,13.52,13.62,546900.0,5.2294,5.2719,5.2256,5.2642,546900.0
2014-10-03 11:35:00,13.62,13.66,13.61,13.64,407300.0,5.2642,5.2797,5.2604,5.2719,407300.0
2014-10-03 11:40:00,13.64,13.66,13.61,13.63,356400.0,5.2719,5.2797,5.2604,5.2681,356400.0
2014-10-03 11:45:00,13.63,13.66,13.61,13.65,205800.0,5.2681,5.2797,5.2604,5.2758,205800.0
2014-10-03 11:50:00,13.65,13.69,13.63,13.65,438300.0,5.2758,5.2913,5.2681,5.2758,438300.0
2014-10-03 11:55:00,13.66,13.82,13.66,13.77,970300.0,5.2797,5.3415,5.2797,5.3222,970300.0
2014-10-03 12:00:00,13.77,13.78,13.68,13.71,492100.0,5.3222,5.3261,5.2874,5.299,492100.0
2014-10-03 12:05:00,13.71,13.78,13.69,13.76,261300.0,5.299,5.3261,5.2913,5.3183,261300.0
2014-10-03 12:10:00,13.75,13.8,13.73,13.78,296300.0,5.3145,5.3338,5.3067,5.3261,296300.0
2014-10-03 12:15:00,13.77,13.91,13.77,13.91,726500.0,5.3222,5.3763,5.3222,5.3763,726500.0
2014-10-03 12:20:00,13.91,13.92,13.83,13.91,360300.0,5.3763,5.3802,5.3454,5.3763,360300.0
2014-10-03 12:25:00,13.9,13.93,13.87,13.93,468400.0,5.3724,5.384,5.3608,5.384,468400.0
2014-10-03 12:30:00,13.93,13.95,13.88,13.9,661700.0,5.384,5.3918,5.3647,5.3724,661700.0
2014-10-03 12:35:00,13.89,13.93,13.88,13.93,223000.0,5.3686,5.384,5.3647,5.384,223000.0
2014-10-03 12:40:00,13.93,14.03,13.91,14.02,618400.0,5.384,5.4227,5.3763,5.4188,618400.0
2014-10-03 12:45:00,14.02,14.08,14.0,14.07,873300.0,5.4188,5.442,5.4111,5.4381,873300.0
2014-10-03 12:50:00,14.08,14.17,14.07,14.11,1178000.0,5.442,5.4768,5.4381,5.4536,1178000.0
2014-10-03 12:55:00,14.11,14.11,13.98,14.05,509100.0,5.4536,5.4536,5.4034,5.4304,509100.0
2014-10-03 13:00:00,14.04,14.09,14.03,14.03,484900.0,5.4266,5.4459,5.4227,5.4227,484900.0
2014-10-03 13:05:00,14.04,14.04,13.92,13.97,409300.0,5.4266,5.4266,5.3802,5.3995,409300.0
2014-10-03 13:10:00,13.96,13.97,13.86,13.9,320600.0,5.3956,5.3995,5.357,5.3724,320600.0
2014-10-03 13:15:00,13.89,13.9,13.82,13.89,291100.0,5.3686,5.3724,5.3415,5.3686,291100.0
2014-10-03 13:20:00,13.9,13.91,13.8,13.8,277900.0,5.3724,5.3763,5.3338,5.3338,277900.0
2014-10-03 13:25:00,13.81,13.87,13.8,13.83,232800.0,5.3377,5.3608,5.3338,5.3454,232800.0
2014-10-03 13:30:00,13.83,13.87,13.81,13.82,354100.0,5.3454,5.3608,5.3377,5.3415,354100.0
2014-10-03 13:35:00,13.82,13.94,13.79,13.94,399900.0,5.3415,5.3879,5.3299,5.3879,399900.0
2014-10-03 13:40:00,13.94,14.03,13.9,13.98,642200.0,5.3879,5.4227,5.3724,5.4034,642200.0
2014-10-03 13:45:00,13.98,14.03,13.96,13.99,421300.0,5.4034,5.4227,5.3956,5.4072,421300.0
2014-10-03 13:50:00,13.98,14.02,13.97,14.02,304500.0,5.4034,5.4188,5.3995,5.4188,304500.0
2014-10-03 13:55:00,14.02,14.03,13.97,14.0,323800.0,5.4188,5.4227,5.3995,5.4111,323800.0
2014-10-03 14:00:00,13.99,14.07,13.98,14.06,362900.0,5.4072,5.4381,5.4034,5.4343,362900.0
2014-10-03 14:05:00,14.06,14.08,14.03,14.07,321200.0,5.4343,5.442,5.4227,5.4381,321200.0
2014-10-03 14:10:00,14.06,14.08,14.05,14.06,360500.0,5.4343,5.442,5.4304,5.4343,360500.0
2014-10-03 14:15:00,14.07,14.07,13.98,14.0,275500.0,5.4381,5.4381,5.4034,5.4111,275500.0
2014-10-03 14:20:00,14.0,14.02,13.95,13.96,250900.0,5.4111,5.4188,5.3918,5.3956,250900.0
2014-10-03 14:25:00,13.96,13.98,13.94,13.97,309000.0,5.3956,5.4034,5.3879,5.3995,309000.0
2014-10-03 14:30:00,13.98,13.99,13.91,13.91,345000.0,5.4034,5.4072,5.3763,5.3763,345000.0
2014-10-03 14:35:00,13.91,13.91,13.85,13.87,322700.0,5.3763,5.3763,5.3531,5.3608,322700.0
2014-10-03 14:40:00,13.86,13.89,13.85,13.89,289600.0,5.357,5.3686,5.3531,5.3686,289600.0
2014-10-03 14:45:00,13.88,13.89,13.81,13.84,301600.0,5.3647,5.3686,5.3377,5.3493,301600.0
2014-10-03 14:50:00,13.85,13.89,13.84,13.89,300200.0,5.3531,5.3686,5.3493,5.3686,300200.0
2014-10-03 14:55:00,13.89,13.89,13.85,13.86,229400.0,5.3686,5.3686,5.3531,5.357,229400.0
2014-10-03 15:00:00,13.85,13.88,13.84,13.87,252500.0,5.3531,5.3647,5.3493,5.3608,252500.0
2014-10-03 15:05:00,13.87,13.88,13.83,13.83,272600.0,5.3608,5.3647,5.3454,5.3454,272600.0
2014-10-03 15:10:00,13.84,13.86,13.79,13.8,216500.0,5.3493,5.357,5.3299,5.3338,216500.0
2014-10-03 15:15:00,13.8,13.88,13.79,13.86,419300.0,5.3338,5.3647,5.3299,5.357,419300.0
2014-10-03 15:20:00,13.85,13.88,13.83,13.86,206700.0,5.3531,5.3647,5.3454,5.357,206700.0
2014-10-03 15:25:00,13.85,13.91,13.79,13.9,1197100.0,5.3531,5.3763,5.3299,5.3724,1197100.0
2014-10-03 15:30:00,13.9,14.0,13.89,13.9,1094800.0,5.3724,5.4111,5.3686,5.3724,1094800.0
2014-10-03 15:35:00,13.9,13.9,13.84,13.87,780200.0,5.3724,5.3724,5.3493,5.3608,780200.0
2014-10-03 15:40:00,13.86,13.89,13.85,13.89,338300.0,5.357,5.3686,5.3531,5.3686,338300.0
2014-10-03 15:45:00,13.89,13.97,13.88,13.96,1041200.0,5.3686,5.3995,5.3647,5.3956,1041200.0
2014-10-03 15:50:00,13.96,13.98,13.94,13.95,795100.0,5.3956,5.4034,5.3879,5.3918,795100.0
2014-10-03 15:55:00,13.95,13.99,13.94,13.97,1754700.0,5.3918,5.4072,5.3879,5.3995,1754700.0
2014-10-06 09:30:00,16.24,16.34,15.86,15.88,7939000.0,6.2769,6.3155,6.13,6.1377,7939000.0
2014-10-06 09:35:00,15.88,15.9,15.74,15.81,4606000.0,6.1377,6.1455,6.0836,6.1107,4606000.0
2014-10-06 09:40:00,15.82,16.04,15.81,15.99,4015100.0,6.1145,6.1996,6.1107,6.1802,4015100.0
2014-10-06 09:45:00,16.0,16.1,15.98,15.99,2479900.0,6.1841,6.2228,6.1764,6.1802,2479900.0
2014-10-06 09:50:00,15.99,16.04,15.84,15.93,2360100.0,6.1802,6.1996,6.1223,6.157,2360100.0
2014-10-06 09:55:00,15.93,16.04,15.86,15.99,2398100.0,6.157,6.1996,6.13,6.1802,2398100.0
2014-10-06 10:00:00,15.98,16.09,15.84,15.84,1691500.0,6.1764,6.2189,6.1223,6.1223,1691500.0
2014-10-06 10:05:00,15.84,15.98,15.76,15.8,1948200.0,6.1223,6.1764,6.0913,6.1068,1948200.0
2014-10-06 10:10:00,15.79,15.81,15.66,15.68,2216600.0,6.1029,6.1107,6.0527,6.0604,2216600.0
2014-10-06 10:15:00,15.67,15.81,15.6,15.81,1759100.0,6.0566,6.1107,6.0295,6.1107,1759100.0
2014-10-06 10:20:00,15.81,15.82,15.67,15.7,1720900.0,6.1107,6.1145,6.0566,6.0682,1720900.0
2014-10-06 10:25:00,15.7,15.72,15.63,15.66,1450700.0,6.0682,6.0759,6.0411,6.0527,1450700.0
2014-10-06 10:30:00,15.67,15.76,15.65,15.75,1102100.0,6.0566,6.0913,6.0488,6.0875,1102100.0
2014-10-06 10:35:00,15.76,15.86,15.67,15.86,1288100.0,6.0913,6.13,6.0566,6.13,1288100.0
2014-10-06 10:40:00,15.85,15.94,15.84,15.92,1335500.0,6.1261,6.1609,6.1223,6.1532,1335500.0
2014-10-06 10:45:00,15.92,15.98,15.74,15.81,1192000.0,6.1532,6.1764,6.0836,6.1107,1192000.0
2014-10-06 10:50:00,15.81,15.84,15.7,15.7,1027100.0,6.1107,6.1223,6.0682,6.0682,1027100.0
2014-10-06 10:55:00,15.7,15.93,15.7,15.85,991100.0,6.0682,6.157,6.0682,6.1261,991100.0
2014-10-06 11:00:00,15.85,15.91,15.81,15.9,683600.0,6.1261,6.1493,6.1107,6.1455,683600.0
2014-10-06 11:05:00,15.91,15.99,15.77,15.97,897900.0,6.1493,6.1802,6.0952,6.1725,897900.0
2014-10-06 11:10:00,15.97,16.0,15.94,15.98,907900.0,6.1725,6.1841,6.1609,6.1764,907900.0
2014-10-06 11:15:00,15.98,16.0,15.91,15.96,1007400.0,6.1764,6.1841,6.1493,6.1686,1007400.0
2014-10-06 11:20:00,15.96,16.05,15.91,16.04,1202000.0,6.1686,6.2034,6.1493,6.1996,1202000.0
2014-10-06 11:25:00,16.05,16.07,15.99,16.04,1045100.0,6.2034,6.2112,6.1802,6.1996,1045100.0
2014-10-06 11:30:00,16.03,16.07,15.96,15.97,1093600.0,6.1957,6.2112,6.1686,6.1725,1093600.0
2014-10-06 11:35:00,15.96,15.98,15.92,15.94,743000.0,6.1686,6.1764,6.1532,6.1609,743000.0
2014-10-06 11:40:00,15.93,15.99,15.9,15.97,685600.0,6.157,6.1802,6.1455,6.1725,685600.0
2014-10-06 11:45:00,15.96,15.97,15.9,15.94,632500.0,6.1686,6.1725,6.1455,6.1609,632500.0
2014-10-06 11:50:00,15.94,16.08,15.93,16.02,1022800.0,6.1609,6.215,6.157,6.1918,1022800.0
2014-10-06 11:55:00,16.02,16.06,15.99,16.02,812500.0,6.1918,6.2073,6.1802,6.1918,812500.0
2014-10-06 12:00:00,16.02,16.06,15.92,15.99,951400.0,6.1918,6.2073,6.1532,6.1802,951400.0
2014-10-06 12:05:00,15.98,16.0,15.89,15.89,575700.0,6.1764,6.1841,6.1416,6.1416,575700.0
2014-10-06 12:10:00,15.9,15.91,15.83,15.87,564600.0,6.1455,6.1493,6.1184,6.1339,564600.0
2014-10-06 12:15:00,15.88,15.91,15.86,15.87,360600.0,6.1377,6.1493,6.13,6.1339,360600.0
2014-10-06 12:20:00,15.87,15.88,15.78,15.81,687900.0,6.1339,6.1377,6.0991,6.1107,687900.0
2014-10-06 12:25:00,15.81,15.93,15.8,15.84,529600.0,6.1107,6.157,6.1068,6.1223,529600.0
2014-10-06 12:30:00,15.84,15.86,15.79,15.85,536500.0,6.1223,6.13,6.1029,6.1261,536500.0
2014-10-06 12:35:00,15.85,15.91,15.84,15.89,306700.0,6.1261,6.1493,6.1223,6.1416,306700.0
2014-10-06 12:40:00,15.88,15.92,15.84,15.84,400800.0,6.1377,6.1532,6.1223,6.1223,400800.0
2014-10-06 12:45:00,15.85,15.86,15.79,15.8,527000.0,6.1261,6.13,6.1029,6.1068,527000.0
2014-10-06 12:50:00,15.8,15.87,15.78,15.83,423800.0,6.1068,6.1339,6.0991,6.1184,423800.0
2014-10-06 12:55:00,15.83,15.85,15.79,15.82,385000.0,6.1184,6.1261,6.1029,6.1145,385000.0
2014-10-06 13:00:00,15.82,15.94,15.82,15.92,373900.0,6.1145,6.1609,6.1145,6.1532,373900.0
2014-10-06 13:05:00,15.92,15.94,15.81,15.82,392200.0,6.1532,6.1609,6.1107,6.1145,392200.0
2014-10-06 13:10:00,15.83,15.85,15.8,15.85,324500.0,6.1184,6.1261,6.1068,6.1261,324500.0
2014-10-06 13:15:00,15.85,15.97,15.84,15.91,651800.0,6.1261,6.1725,6.1223,6.1493,651800.0
2014-10-06 13:20:00,15.92,16.01,15.9,16.0,483500.0,6.1532,6.188,6.1455,6.1841,483500.0
2014-10-06 13:25:00,16.0,16.1,15.99,16.03,1523700.0,6.1841,6.2228,6.1802,6.1957,1523700.0
2014-10-06 13:30:00,16.03,16.07,16.0,16.03,529100.0,6.1957,6.2112,6.1841,6.1957,529100.0
2014-10-06 13:35:00,16.03,16.06,16.01,16.05,351300.0,6.1957,6.2073,6.188,6.2034,351300.0
2014-10-06 13:40:00,16.04,16.08,16.03,16.06,292700.0,6.1996,6.215,6.1957,6.2073,292700.0
2014-10-06 13:45:00,16.06,16.11,16.02,16.02,842900.0,6.2073,6.2266,6.1918,6.1918,842900.0
2014-10-06 13:50:00,16.02,16.06,15.97,15.99,544800.0,6.1918,6.2073,6.1725,6.1802,544800.0
2014-10-06 13:55:00,16.0,16.04,15.99,16.02,360900.0,6.1841,6.1996,6.1802,6.1918,360900.0
2014-10-06 14:00:00,16.02,16.04,15.99,16.03,834800.0,6.1918,6.1996,6.1802,6.1957,834800.0
2014-10-06 14:05:00,16.02,16.02,15.93,15.96,757100.0,6.1918,6.1918,6.157,6.1686,757100.0
2014-10-06 14:10:00,15.95,15.98,15.92,15.96,587200.0,6.1648,6.1764,6.1532,6.1686,587200.0
2014-10-06 14:15:00,15.95,16.04,15.94,16.04,671100.0,6.1648,6.1996,6.1609,6.1996,671100.0
2014-10-06 14:20:00,16.03,16.08,16.01,16.03,606300.0,6.1957,6.215,6.188,6.1957,606300.0
2014-10-06 14:25:00,16.02,16.04,15.95,15.95,506000.0,6.1918,6.1996,6.1648,6.1648,506000.0
2014-10-06 14:30:00,15.95,16.02,15.93,15.99,802000.0,6.1648,6.1918,6.157,6.1802,802000.0
2014-10-06 14:35:00,15.99,16.03,15.98,16.0,582200.0,6.1802,6.1957,6.1764,6.1841,582200.0
2014-10-06 14:40:00,16.0,16.04,15.98,16.04,865100.0,6.1841,6.1996,6.1764,6.1996,865100.0
2014-10-06 14:45:00,16.04,16.06,15.99,16.0,379100.0,6.1996,6.2073,6.1802,6.1841,379100.0
2014-10-06 14:50:00,16.0,16.03,15.93,15.94,1923500.0,6.1841,6.1957,6.157,6.1609,1923500.0
2014-10-06 14:55:00,15.95,15.96,15.91,15.92,666000.0,6.1648,6.1686,6.1493,6.1532,666000.0
2014-10-06 15:00:00,15.92,15.93,15.85,15.85,899300.0,6.1532,6.157,6.1261,6.1261,899300.0
2014-10-06 15:05:00,15.85,15.97,15.85,15.94,654800.0,6.1261,6.1725,6.1261,6.1609,654800.0
2014-10-06 15:10:00,15.93,16.0,15.93,15.94,482500.0,6.157,6.1841,6.157,6.1609,482500.0
2014-10-06 15:15:00,15.94,15.99,15.93,15.96,455200.0,6.1609,6.1802,6.157,6.1686,455200.0
2014-10-06 15:20:00,15.97,15.97,15.9,15.9,733900.0,6.1725,6.1725,6.1455,6.1455,733900.0
2014-10-06 15:25:00,15.9,15.91,15.79,15.8,915700.0,6.1455,6.1493,6.1029,6.1068,915700.0
2014-10-06 15:30:00,15.79,15.8,15.72,15.79,1083800.0,6.1029,6.1068,6.0759,6.1029,1083800.0
2014-10-06 15:35:00,15.8,15.85,15.79,15.84,786800.0,6.1068,6.1261,6.1029,6.1223,786800.0
2014-10-06 15:40:00,15.85,15.89,15.8,15.88,1119700.0,6.1261,6.1416,6.1068,6.1377,1119700.0
2014-10-06 15:45:00,15.89,15.9,15.78,15.8,1339200.0,6.1416,6.1455,6.0991,6.1068,1339200.0
2014-10-06 15:50:00,15.79,15.8,15.72,15.73,1257000.0,6.1029,6.1068,6.0759,6.0797,1257000.0
2014-10-06 15:55:00,15.74,15.82,15.73,15.82,2158900.0,6.0836,6.1145,6.0797,6.1145,2158900.0
2014-10-07 09:30:00,16.25,16.25,16.08,16.13,2059100.0,6.2807,6.2807,6.215,6.2344,2059100.0
2014-10-07 09:35:00,16.12,16.19,16.09,16.17,1093200.0,6.2305,6.2575,6.2189,6.2498,1093200.0
2014-10-07 09:40:00,16.17,16.17,16.09,16.12,1284600.0,6.2498,6.2498,6.2189,6.2305,1284600.0
2014-10-07 09:45:00,16.12,16.14,16.01,16.14,875300.0,6.2305,6.2382,6.188,6.2382,875300.0
2014-10-07 09:50:00,16.14,16.2,16.14,16.16,595900.0,6.2382,6.2614,6.2382,6.2459,595900.0
2014-10-07 09:55:00,16.16,16.17,16.09,16.15,441500.0,6.2459,6.2498,6.2189,6.2421,441500.0
2014-10-07 10:00:00,16.16,16.21,16.13,16.15,767100.0,6.2459,6.2653,6.2344,6.2421,767100.0
2014-10-07 10:05:00,16.15,16.22,16.14,16.22,602000.0,6.2421,6.2691,6.2382,6.2691,602000.0
2014-10-07 10:10:00,16.22,16.24,16.16,16.23,321300.0,6.2691,6.2769,6.2459,6.273,321300.0
2014-10-07 10:15:00,16.23,16.35,16.22,16.34,1018200.0,6.273,6.3194,6.2691,6.3155,1018200.0
2014-10-07 10:20:00,16.34,16.36,16.29,16.34,612000.0,6.3155,6.3232,6.2962,6.3155,612000.0
2014-10-07 10:25:00,16.34,16.47,16.33,16.47,1023100.0,6.3155,6.3658,6.3117,6.3658,1023100.0
2014-10-07 10:30:00,16.48,16.55,16.47,16.51,1437500.0,6.3696,6.3967,6.3658,6.3812,1437500.0
2014-10-07 10:35:00,16.51,16.64,16.48,16.63,952400.0,6.3812,6.4315,6.3696,6.4276,952400.0
2014-10-07 10:40:00,16.63,16.78,16.62,16.78,1887900.0,6.4276,6.4856,6.4237,6.4856,1887900.0
2014-10-07 10:45:00,16.78,16.83,16.69,16.76,1518200.0,6.4856,6.5049,6.4508,6.4778,1518200.0
2014-10-07 10:50:00,16.77,17.0,16.76,16.87,2385400.0,6.4817,6.5706,6.4778,6.5204,2385400.0
2014-10-07 10:55:00,16.87,16.9,16.8,16.8,919600.0,6.5204,6.532,6.4933,6.4933,919600.0
2014-10-07 11:00:00,16.8,16.92,16.78,16.85,840400.0,6.4933,6.5397,6.4856,6.5126,840400.0
2014-10-07 11:05:00,16.85,16.9,16.79,16.87,942600.0,6.5126,6.532,6.4894,6.5204,942600.0
2014-10-07 11:10:00,16.87,16.94,16.84,16.87,627700.0,6.5204,6.5474,6.5088,6.5204,627700.0
2014-10-07 11:15:00,16.87,16.87,16.74,16.79,770500.0,6.5204,6.5204,6.4701,6.4894,770500.0
2014-10-07 11:20:00,16.79,16.85,16.75,16.76,532900.0,6.4894,6.5126,6.474,6.4778,532900.0
2014-10-07 11:25:00,16.77,16.78,16.71,16.72,565700.0,6.4817,6.4856,6.4585,6.4624,565700.0
2014-10-07 11:30:00,16.72,16.76,16.7,16.74,427700.0,6.4624,6.4778,6.4547,6.4701,427700.0
2014-10-07 11:35:00,16.74,16.77,16.69,16.69,662100.0,6.4701,6.4817,6.4508,6.4508,662100.0
2014-10-07 11:40:00,16.7,16.89,16.68,16.88,873800.0,6.4547,6.5281,6.4469,6.5242,873800.0
2014-10-07 11:45:00,16.89,17.04,16.85,17.04,1280700.0,6.5281,6.5861,6.5126,6.5861,1280700.0
2014-10-07 11:50:00,17.04,17.06,16.98,16.98,838700.0,6.5861,6.5938,6.5629,6.5629,838700.0
2014-10-07 11:55:00,16.98,16.99,16.87,16.87,892800.0,6.5629,6.5667,6.5204,6.5204,892800.0
2014-10-07 12:00:00,16.88,16.89,16.81,16.83,1155500.0,6.5242,6.5281,6.4972,6.5049,1155500.0
2014-10-07 12:05:00,16.82,16.84,16.75,16.75,855300.0,6.501,6.5088,6.474,6.474,855300.0
2014-10-07 12:10:00,16.74,16.8,16.74,16.79,804700.0,6.4701,6.4933,6.4701,6.4894,804700.0
2014-10-07 12:15:00,16.78,16.8,16.69,16.71,1121400.0,6.4856,6.4933,6.4508,6.4585,1121400.0
2014-10-07 12:20:00,16.72,16.75,16.66,16.69,765900.0,6.4624,6.474,6.4392,6.4508,765900.0
2014-10-07 12:25:00,16.68,16.84,16.68,16.78,657900.0,6.4469,6.5088,6.4469,6.4856,657900.0
2014-10-07 12:30:00,16.78,16.88,16.74,16.78,631700.0,6.4856,6.5242,6.4701,6.4856,631700.0
2014-10-07 12:35:00,16.78,16.83,16.76,16.81,298900.0,6.4856,6.5049,6.4778,6.4972,298900.0
2014-10-07 12:40:00,16.82,16.85,16.79,16.82,408000.0,6.501,6.5126,6.4894,6.501,408000.0
2014-10-07 12:45:00,16.82,16.84,16.76,16.8,665900.0,6.501,6.5088,6.4778,6.4933,665900.0
2014-10-07 12:50:00,16.8,16.84,16.79,16.82,318000.0,6.4933,6.5088,6.4894,6.501,318000.0
2014-10-07 12:55:00,16.81,16.85,16.75,16.78,571100.0,6.4972,6.5126,6.474,6.4856,571100.0
2014-10-07 13:00:00,16.77,16.82,16.69,16.71,749200.0,6.4817,6.501,6.4508,6.4585,749200.0
2014-10-07 13:05:00,16.71,16.73,16.61,16.67,1510600.0,6.4585,6.4663,6.4199,6.4431,1510600.0
2014-10-07 13:10:00,16.68,16.83,16.68,16.79,473300.0,6.4469,6.5049,6.4469,6.4894,473300.0
2014-10-07 13:15:00,16.79,16.84,16.79,16.84,507200.0,6.4894,6.5088,6.4894,6.5088,507200.0
2014-10-07 13:20:00,16.84,16.88,16.83,16.84,477500.0,6.5088,6.5242,6.5049,6.5088,477500.0
2014-10-07 13:25:00,16.84,16.89,16.83,16.89,435300.0,6.5088,6.5281,6.5049,6.5281,435300.0
2014-10-07 13:30:00,16.89,16.89,16.82,16.85,543400.0,6.5281,6.5281,6.501,6.5126,543400.0
2014-10-07 13:35:00,16.85,17.01,16.84,16.97,1296400.0,6.5126,6.5745,6.5088,6.559,1296400.0
2014-10-07 13:40:00,16.96,17.01,16.92,16.93,651200.0,6.5552,6.5745,6.5397,6.5436,651200.0
2014-10-07 13:45:00,16.92,16.99,16.9,16.93,377100.0,6.5397,6.5667,6.532,6.5436,377100.0
2014-10-07 13:50:00,16.93,16.94,16.86,16.89,397900.0,6.5436,6.5474,6.5165,6.5281,397900.0
2014-10-07 13:55:00,16.89,16.94,16.86,16.89,342400.0,6.5281,6.5474,6.5165,6.5281,342400.0
2014-10-07 14:00:00,16.89,16.93,16.86,16.9,380000.0,6.5281,6.5436,6.5165,6.532,380000.0
2014-10-07 14:05:00,16.89,16.99,16.88,16.98,763300.0,6.5281,6.5667,6.5242,6.5629,763300.0
2014-10-07 14:10:00,16.98,17.05,16.95,16.97,665800.0,6.5629,6.5899,6.5513,6.559,665800.0
2014-10-07 14:15:00,16.97,16.97,16.93,16.94,356500.0,6.559,6.559,6.5436,6.5474,356500.0
2014-10-07 14:20:00,16.94,16.95,16.85,16.87,622400.0,6.5474,6.5513,6.5126,6.5204,622400.0
2014-10-07 14:25:00,16.87,16.89,16.83,16.87,454400.0,6.5204,6.5281,6.5049,6.5204,454400.0
2014-10-07 14:30:00,16.86,16.86,16.75,16.79,700500.0,6.5165,6.5165,6.474,6.4894,700500.0
2014-10-07 14:35:00,16.78,16.84,16.78,16.81,461400.0,6.4856,6.5088,6.4856,6.4972,461400.0
2014-10-07 14:40:00,16.81,16.81,16.77,16.78,319800.0,6.4972,6.4972,6.4817,6.4856,319800.0
2014-10-07 14:45:00,16.77,16.78,16.68,16.68,374600.0,6.4817,6.4856,6.4469,6.4469,374600.0
2014-10-07 14:50:00,16.68,16.71,16.64,16.66,456800.0,6.4469,6.4585,6.4315,6.4392,456800.0
2014-10-07 14:55:00,16.66,16.66,16.57,16.59,838500.0,6.4392,6.4392,6.4044,6.4121,838500.0
2014-10-07 15:00:00,16.59,16.66,16.57,16.59,625400.0,6.4121,6.4392,6.4044,6.4121,625400.0
2014-10-07 15:05:00,16.59,16.6,16.54,16.55,988200.0,6.4121,6.416,6.3928,6.3967,988200.0
2014-10-07 15:10:00,16.55,16.55,16.5,16.51,657600.0,6.3967,6.3967,6.3774,6.3812,657600.0
2014-10-07 15:15:00,16.51,16.52,16.45,16.45,374400.0,6.3812,6.3851,6.358,6.358,374400.0
2014-10-07 15:20:00,16.45,16.53,16.44,16.49,773700.0,6.358,6.389,6.3542,6.3735,773700.0
2014-10-07 15:25:00,16.49,16.52,16.42,16.52,594800.0,6.3735,6.3851,6.3464,6.3851,594800.0
2014-10-07 15:30:00,16.51,16.52,16.48,16.48,591600.0,6.3812,6.3851,6.3696,6.3696,591600.0
2014-10-07 15:35:00,16.49,16.52,16.46,16.48,1170100.0,6.3735,6.3851,6.3619,6.3696,1170100.0
2014-10-07 15:40:00,16.48,16.52,16.43,16.45,930900.0,6.3696,6.3851,6.3503,6.358,930900.0
2014-10-07 15:45:00,16.44,16.47,16.44,16.45,889500.0,6.3542,6.3658,6.3542,6.358,889500.0
2014-10-07 15:50:00,16.45,16.46,16.41,16.45,1058100.0,6.358,6.3619,6.3426,6.358,1058100.0
2014-10-07 15:55:00,16.45,16.49,16.41,16.44,1689000.0,6.358,6.3735,6.3426,6.3542,1689000.0
2014-10-08 09:30:00,17.0,17.01,16.74,16.75,2152700.0,6.5706,6.5745,6.4701,6.474,2152700.0
2014-10-08 09:35:00,16.76,16.79,16.59,16.64,1676000.0,6.4778,6.4894,6.4121,6.4315,1676000.0
2014-10-08 09:40:00,16.65,16.71,16.62,16.65,2588300.0,6.4353,6.4585,6.4237,6.4353,2588300.0
2014-10-08 09:45:00,16.64,16.65,16.56,16.59,904300.0,6.4315,6.4353,6.4005,6.4121,904300.0
2014-10-08 09:50:00,16.58,16.58,16.39,16.43,1081100.0,6.4083,6.4083,6.3348,6.3503,1081100.0
2014-10-08 09:55:00,16.43,16.45,16.28,16.32,833200.0,6.3503,6.358,6.2923,6.3078,833200.0
2014-10-08 10:00:00,16.32,16.37,16.15,16.17,1049500.0,6.3078,6.3271,6.2421,6.2498,1049500.0
2014-10-08 10:05:00,16.17,16.22,16.05,16.22,1268400.0,6.2498,6.2691,6.2034,6.2691,1268400.0
2014-10-08 10:10:00,16.22,16.28,16.16,16.19,2917000.0,6.2691,6.2923,6.2459,6.2575,2917000.0
2014-10-08 10:15:00,16.19,16.19,15.96,16.02,1766300.0,6.2575,6.2575,6.1686,6.1918,1766300.0
2014-10-08 10:20:00,16.02,16.02,15.78,15.79,1758700.0,6.1918,6.1918,6.0991,6.1029,1758700.0
2014-10-08 10:25:00,15.8,15.88,15.71,15.72,2666000.0,6.1068,6.1377,6.072,6.0759,2666000.0
2014-10-08 10:30:00,15.72,15.79,15.56,15.6,1882000.0,6.0759,6.1029,6.014,6.0295,1882000.0
2014-10-08 10:35:00,15.6,15.75,15.59,15.72,2689900.0,6.0295,6.0875,6.0256,6.0759,2689900.0
2014-10-08 10:40:00,15.72,15.8,15.65,15.79,1206400.0,6.0759,6.1068,6.0488,6.1029,1206400.0
2014-10-08 10:45:00,15.79,15.91,15.75,15.79,1023800.0,6.1029,6.1493,6.0875,6.1029,1023800.0
2014-10-08 10:50:00,15.79,15.79,15.64,15.64,1028500.0,6.1029,6.1029,6.045,6.045,1028500.0
2014-10-08 10:55:00,15.64,15.65,15.52,15.57,898600.0,6.045,6.0488,5.9986,6.0179,898600.0
2014-10-08 11:00:00,15.56,15.69,15.54,15.56,1295300.0,6.014,6.0643,6.0063,6.014,1295300.0
2014-10-08 11:05:00,15.56,15.68,15.55,15.64,591700.0,6.014,6.0604,6.0102,6.045,591700.0
2014-10-08 11:10:00,15.65,15.65,15.54,15.57,486000.0,6.0488,6.0488,6.0063,6.0179,486000.0
2014-10-08 11:15:00,15.56,15.58,15.47,15.53,1008200.0,6.014,6.0218,5.9793,6.0024,1008200.0
2014-10-08 11:20:00,15.53,15.62,15.52,15.59,484600.0,6.0024,6.0372,5.9986,6.0256,484600.0
2014-10-08 11:25:00,15.59,15.66,15.54,15.64,344100.0,6.0256,6.0527,6.0063,6.045,344100.0
2014-10-08 11:30:00,15.65,15.7,15.64,15.66,643800.0,6.0488,6.0682,6.045,6.0527,643800.0
2014-10-08 11:35:00,15.66,15.68,15.57,15.59,458600.0,6.0527,6.0604,6.0179,6.0256,458600.0
2014-10-08 11:40:00,15.59,15.68,15.58,15.65,321500.0,6.0256,6.0604,6.0218,6.0488,321500.0
2014-10-08 11:45:00,15.65,15.7,15.59,15.63,384400.0,6.0488,6.0682,6.0256,6.0411,384400.0
2014-10-08 11:50:00,15.62,15.71,15.61,15.7,431800.0,6.0372,6.072,6.0334,6.0682,431800.0
2014-10-08 11:55:00,15.7,15.71,15.64,15.67,278700.0,6.0682,6.072,6.045,6.0566,278700.0
2014-10-08 12:00:00,15.67,15.79,15.67,15.73,449600.0,6.0566,6.1029,6.0566,6.0797,449600.0
2014-10-08 12:05:00,15.73,15.8,15.67,15.68,353200.0,6.0797,6.1068,6.0566,6.0604,353200.0
2014-10-08 12:10:00,15.68,15.73,15.67,15.7,192000.0,6.0604,6.0797,6.0566,6.0682,192000.0
2014-10-08 12:15:00,15.7,15.74,15.67,15.7,130900.0,6.0682,6.0836,6.0566,6.0682,130900.0
2014-10-08 12:20:00,15.69,15.7,15.61,15.61,200200.0,6.0643,6.0682,6.0334,6.0334,200200.0
2014-10-08 12:25:00,15.62,15.66,15.6,15.64,133000.0,6.0372,6.0527,6.0295,6.045,133000.0
2014-10-08 12:30:00,15.64,15.65,15.55,15.58,408900.0,6.045,6.0488,6.0102,6.0218,408900.0
2014-10-08 12:35:00,15.58,15.67,15.58,15.62,176300.0,6.0218,6.0566,6.0218,6.0372,176300.0
2014-10-08 12:40:00,15.62,15.64,15.55,15.58,372300.0,6.0372,6.045,6.0102,6.0218,372300.0
2014-10-08 12:45:00,15.57,15.6,15.54,15.56,228600.0,6.0179,6.0295,6.0063,6.014,228600.0
2014-10-08 12:50:00,15.57,15.58,15.49,15.49,344200.0,6.0179,6.0218,5.987,5.987,344200.0
2014-10-08 12:55:00,15.49,15.54,15.47,15.54,195700.0,5.987,6.0063,5.9793,6.0063,195700.0
2014-10-08 13:00:00,15.54,15.64,15.53,15.59,349100.0,6.0063,6.045,6.0024,6.0256,349100.0
2014-10-08 13:05:00,15.59,15.7,15.56,15.64,243300.0,6.0256,6.0682,6.014,6.045,243300.0
2014-10-08 13:10:00,15.64,15.85,15.64,15.83,788600.0,6.045,6.1261,6.045,6.1184,788600.0
2014-10-08 13:15:00,15.82,15.88,15.75,15.77,418800.0,6.1145,6.1377,6.0875,6.0952,418800.0
2014-10-08 13:20:00,15.77,15.84,15.74,15.78,270000.0,6.0952,6.1223,6.0836,6.0991,270000.0
2014-10-08 13:25:00,15.78,15.82,15.72,15.75,260800.0,6.0991,6.1145,6.0759,6.0875,260800.0
2014-10-08 13:30:00,15.75,15.76,15.68,15.69,246100.0,6.0875,6.0913,6.0604,6.0643,246100.0
2014-10-08 13:35:00,15.7,15.71,15.62,15.7,292000.0,6.0682,6.072,6.0372,6.0682,292000.0
2014-10-08 13:40:00,15.71,15.71,15.61,15.63,233800.0,6.072,6.072,6.0334,6.0411,233800.0
2014-10-08 13:45:00,15.63,15.81,15.63,15.78,352900.0,6.0411,6.1107,6.0411,6.0991,352900.0
2014-10-08 13:50:00,15.79,15.82,15.76,15.79,225500.0,6.1029,6.1145,6.0913,6.1029,225500.0
2014-10-08 13:55:00,15.79,15.79,15.68,15.7,224300.0,6.1029,6.1029,6.0604,6.0682,224300.0
2014-10-08 14:00:00,15.71,15.89,15.69,15.86,471300.0,6.072,6.1416,6.0643,6.13,471300.0
2014-10-08 14:05:00,15.87,15.95,15.86,15.94,1057400.0,6.1339,6.1648,6.13,6.1609,1057400.0
2014-10-08 14:10:00,15.95,16.0,15.94,15.98,1217800.0,6.1648,6.1841,6.1609,6.1764,1217800.0
2014-10-08 14:15:00,15.98,16.0,15.87,15.89,590100.0,6.1764,6.1841,6.1339,6.1416,590100.0
2014-10-08 14:20:00,15.9,16.02,15.9,16.01,628500.0,6.1455,6.1918,6.1455,6.188,628500.0
2014-10-08 14:25:00,16.02,16.06,15.92,15.96,612600.0,6.1918,6.2073,6.1532,6.1686,612600.0
2014-10-08 14:30:00,15.97,16.21,15.97,16.18,897100.0,6.1725,6.2653,6.1725,6.2537,897100.0
2014-10-08 14:35:00,16.18,16.28,16.15,16.17,1019700.0,6.2537,6.2923,6.2421,6.2498,1019700.0
2014-10-08 14:40:00,16.17,16.19,16.05,16.08,543400.0,6.2498,6.2575,6.2034,6.215,543400.0
2014-10-08 14:45:00,16.08,16.16,16.08,16.08,708900.0,6.215,6.2459,6.215,6.215,708900.0
2014-10-08 14:50:00,16.08,16.15,16.07,16.14,422900.0,6.215,6.2421,6.2112,6.2382,422900.0
2014-10-08 14:55:00,16.14,16.32,16.14,16.32,671300.0,6.2382,6.3078,6.2382,6.3078,671300.0
2014-10-08 15:00:00,16.32,16.36,16.28,16.35,932700.0,6.3078,6.3232,6.2923,6.3194,932700.0
2014-10-08 15:05:00,16.34,16.44,16.32,16.4,1013100.0,6.3155,6.3542,6.3078,6.3387,1013100.0
2014-10-08 15:10:00,16.39,16.5,16.37,16.43,914900.0,6.3348,6.3774,6.3271,6.3503,914900.0
2014-10-08 15:15:00,16.44,16.46,16.41,16.42,437600.0,6.3542,6.3619,6.3426,6.3464,437600.0
2014-10-08 15:20:00,16.43,16.43,16.36,16.42,798200.0,6.3503,6.3503,6.3232,6.3464,798200.0
2014-10-08 15:25:00,16.42,16.53,16.41,16.51,461300.0,6.3464,6.389,6.3426,6.3812,461300.0
2014-10-08 15:30:00,16.51,16.53,16.39,16.41,693200.0,6.3812,6.389,6.3348,6.3426,693200.0
2014-10-08 15:35:00,16.42,16.52,16.4,16.51,1441600.0,6.3464,6.3851,6.3387,6.3812,1441600.0
2014-10-08 15:40:00,16.51,16.51,16.46,16.47,982300.0,6.3812,6.3812,6.3619,6.3658,982300.0
2014-10-08 15:45:00,16.46,16.5,16.43,16.46,1186500.0,6.3619,6.3774,6.3503,6.3619,1186500.0
2014-10-08 15:50:00,16.46,16.53,16.45,16.51,1670800.0,6.3619,6.389,6.358,6.3812,1670800.0
2014-10-08 15:55:00,16.51,16.51,16.46,16.5,2638700.0,6.3812,6.3812,6.3619,6.3774,2638700.0
2014-10-09 09:30:00,16.9,16.9,16.72,16.73,1309800.0,6.532,6.532,6.4624,6.4663,1309800.0
2014-10-09 09:35:00,16.73,17.01,16.71,16.93,2024600.0,6.4663,6.5745,6.4585,6.5436,2024600.0
2014-10-09 09:40:00,16.92,17.01,16.87,16.97,769100.0,6.5397,6.5745,6.5204,6.559,769100.0
2014-10-09 09:45:00,16.98,16.98,16.79,16.79,483400.0,6.5629,6.5629,6.4894,6.4894,483400.0
2014-10-09 09:50:00,16.8,16.89,16.76,16.84,614200.0,6.4933,6.5281,6.4778,6.5088,614200.0
2014-10-09 09:55:00,16.84,16.84,16.66,16.84,881000.0,6.5088,6.5088,6.4392,6.5088,881000.0
2014-10-09 10:00:00,16.84,16.85,16.74,16.76,485300.0,6.5088,6.5126,6.4701,6.4778,485300.0
2014-10-09 10:05:00,16.75,16.77,16.67,16.72,410500.0,6.474,6.4817,6.4431,6.4624,410500.0
2014-10-09 10:10:00,16.72,16.86,16.67,16.86,471200.0,6.4624,6.5165,6.4431,6.5165,471200.0
2014-10-09 10:15:00,16.85,16.91,16.78,16.9,641200.0,6.5126,6.5358,6.4856,6.532,641200.0
2014-10-09 10:20:00,16.9,16.94,16.86,16.89,1059000.0,6.532,6.5474,6.5165,6.5281,1059000.0
2014-10-09 10:25:00,16.89,16.92,16.83,16.84,303600.0,6.5281,6.5397,6.5049,6.5088,303600.0
2014-10-09 10:30:00,16.84,16.84,16.76,16.78,680700.0,6.5088,6.5088,6.4778,6.4856,680700.0
2014-10-09 10:35:00,16.78,16.85,16.75,16.79,690400.0,6.4856,6.5126,6.474,6.4894,690400.0
2014-10-09 10:40:00,16.78,16.88,16.78,16.84,424700.0,6.4856,6.5242,6.4856,6.5088,424700.0
2014-10-09 10:45:00,16.84,16.84,16.78,16.79,499400.0,6.5088,6.5088,6.4856,6.4894,499400.0
2014-10-09 10:50:00,16.79,16.82,16.72,16.77,364100.0,6.4894,6.501,6.4624,6.4817,364100.0
2014-10-09 10:55:00,16.78,16.85,16.76,16.84,336800.0,6.4856,6.5126,6.4778,6.5088,336800.0
2014-10-09 11:00:00,16.84,16.85,16.75,16.75,433300.0,6.5088,6.5126,6.474,6.474,433300.0
2014-10-09 11:05:00,16.75,16.82,16.75,16.81,330800.0,6.474,6.501,6.474,6.4972,330800.0
2014-10-09 11:10:00,16.81,16.88,16.76,16.87,481800.0,6.4972,6.5242,6.4778,6.5204,481800.0
2014-10-09 11:15:00,16.88,16.89,16.84,16.88,310900.0,6.5242,6.5281,6.5088,6.5242,310900.0
2014-10-09 11:20:00,16.89,16.93,16.87,16.87,322000.0,6.5281,6.5436,6.5204,6.5204,322000.0
2014-10-09 11:25:00,16.88,16.91,16.82,16.82,293100.0,6.5242,6.5358,6.501,6.501,293100.0
2014-10-09 11:30:00,16.82,16.89,16.75,16.79,730600.0,6.501,6.5281,6.474,6.4894,730600.0
2014-10-09 11:35:00,16.79,16.9,16.77,16.82,1129900.0,6.4894,6.532,6.4817,6.501,1129900.0
2014-10-09 11:40:00,16.82,16.87,16.79,16.84,389900.0,6.501,6.5204,6.4894,6.5088,389900.0
2014-10-09 11:45:00,16.84,16.84,16.77,16.82,550300.0,6.5088,6.5088,6.4817,6.501,550300.0
2014-10-09 11:50:00,16.83,16.86,16.72,16.76,651000.0,6.5049,6.5165,6.4624,6.4778,651000.0
2014-10-09 11:55:00,16.75,16.84,16.72,16.82,537400.0,6.474,6.5088,6.4624,6.501,537400.0
2014-10-09 12:00:00,16.82,16.85,16.79,16.84,245400.0,6.501,6.5126,6.4894,6.5088,245400.0
2014-10-09 12:05:00,16.84,16.85,16.81,16.82,384400.0,6.5088,6.5126,6.4972,6.501,384400.0
2014-10-09 12:10:00,16.82,16.83,16.76,16.78,257500.0,6.501,6.5049,6.4778,6.4856,257500.0
2014-10-09 12:15:00,16.78,16.82,16.72,16.75,369600.0,6.4856,6.501,6.4624,6.474,369600.0
2014-10-09 12:20:00,16.74,16.77,16.71,16.77,519600.0,6.4701,6.4817,6.4585,6.4817,519600.0
2014-10-09 12:25:00,16.77,16.78,16.62,16.62,690100.0,6.4817,6.4856,6.4237,6.4237,690100.0
2014-10-09 12:30:00,16.61,16.73,16.57,16.59,484100.0,6.4199,6.4663,6.4044,6.4121,484100.0
2014-10-09 12:35:00,16.59,16.66,16.58,16.58,479700.0,6.4121,6.4392,6.4083,6.4083,479700.0
2014-10-09 12:40:00,16.58,16.69,16.58,16.65,292500.0,6.4083,6.4508,6.4083,6.4353,292500.0
2014-10-09 12:45:00,16.65,16.72,16.64,16.69,412500.0,6.4353,6.4624,6.4315,6.4508,412500.0
2014-10-09 12:50:00,16.69,16.85,16.69,16.81,727600.0,6.4508,6.5126,6.4508,6.4972,727600.0
2014-10-09 12:55:00,16.81,16.85,16.76,16.82,329400.0,6.4972,6.5126,6.4778,6.501,329400.0
2014-10-09 13:00:00,16.81,16.82,16.72,16.73,518200.0,6.4972,6.501,6.4624,6.4663,518200.0
2014-10-09 13:05:00,16.74,16.77,16.66,16.67,437800.0,6.4701,6.4817,6.4392,6.4431,437800.0
2014-10-09 13:10:00,16.66,16.7,16.61,16.68,425500.0,6.4392,6.4547,6.4199,6.4469,425500.0
2014-10-09 13:15:00,16.68,16.75,16.66,16.69,279400.0,6.4469,6.474,6.4392,6.4508,279400.0
2014-10-09 13:20:00,16.69,16.73,16.66,16.72,293500.0,6.4508,6.4663,6.4392,6.4624,293500.0
2014-10-09 13:25:00,16.72,16.74,16.63,16.63,206100.0,6.4624,6.4701,6.4276,6.4276,206100.0
2014-10-09 13:30:00,16.64,16.76,16.63,16.75,222200.0,6.4315,6.4778,6.4276,6.474,222200.0
2014-10-09 13:35:00,16.75,16.81,16.74,16.78,264800.0,6.474,6.4972,6.4701,6.4856,264800.0
2014-10-09 13:40:00,16.77,16.8,16.72,16.79,147600.0,6.4817,6.4933,6.4624,6.4894,147600.0
2014-10-09 13:45:00,16.79,16.8,16.72,16.74,163100.0,6.4894,6.4933,6.4624,6.4701,163100.0
2014-10-09 13:50:00,16.74,16.76,16.66,16.69,361800.0,6.4701,6.4778,6.4392,6.4508,361800.0
2014-10-09 13:55:00,16.69,16.74,16.68,16.73,219600.0,6.4508,6.4701,6.4469,6.4663,219600.0
2014-10-09 14:00:00,16.73,16.73,16.67,16.69,219100.0,6.4663,6.4663,6.4431,6.4508,219100.0
2014-10-09 14:05:00,16.69,16.73,16.67,16.71,270500.0,6.4508,6.4663,6.4431,6.4585,270500.0
2014-10-09 14:10:00,16.71,16.73,16.67,16.68,260200.0,6.4585,6.4663,6.4431,6.4469,260200.0
2014-10-09 14:15:00,16.69,16.72,16.66,16.69,263500.0,6.4508,6.4624,6.4392,6.4508,263500.0
2014-10-09 14:20:00,16.69,16.71,16.66,16.71,232500.0,6.4508,6.4585,6.4392,6.4585,232500.0
2014-10-09 14:25:00,16.71,16.76,16.7,16.71,424700.0,6.4585,6.4778,6.4547,6.4585,424700.0
2014-10-09 14:30:00,16.71,16.74,16.66,16.69,520600.0,6.4585,6.4701,6.4392,6.4508,520600.0
2014-10-09 14:35:00,16.7,16.87,16.69,16.87,592000.0,6.4547,6.5204,6.4508,6.5204,592000.0
2014-10-09 14:40:00,16.87,16.9,16.84,16.9,282900.0,6.5204,6.532,6.5088,6.532,282900.0
2014-10-09 14:45:00,16.9,16.91,16.84,16.86,554500.0,6.532,6.5358,6.5088,6.5165,554500.0
2014-10-09 14:50:00,16.86,16.95,16.86,16.95,568700.0,6.5165,6.5513,6.5165,6.5513,568700.0
2014-10-09 14:55:00,16.95,16.95,16.91,16.94,527500.0,6.5513,6.5513,6.5358,6.5474,527500.0
2014-10-09 15:00:00,16.94,17.07,16.91,17.07,1220800.0,6.5474,6.5977,6.5358,6.5977,1220800.0
2014-10-09 15:05:00,17.06,17.09,16.96,16.97,754200.0,6.5938,6.6054,6.5552,6.559,754200.0
2014-10-09 15:10:00,16.98,17.05,16.97,17.05,498400.0,6.5629,6.5899,6.559,6.5899,498400.0
2014-10-09 15:15:00,17.05,17.12,17.04,17.1,889100.0,6.5899,6.617,6.5861,6.6093,889100.0
2014-10-09 15:20:00,17.1,17.11,17.02,17.11,860000.0,6.6093,6.6131,6.5783,6.6131,860000.0
2014-10-09 15:25:00,17.11,17.11,17.04,17.06,691700.0,6.6131,6.6131,6.5861,6.5938,691700.0
2014-10-09 15:30:00,17.07,17.11,16.88,16.89,1214300.0,6.5977,6.6131,6.5242,6.5281,1214300.0
2014-10-09 15:35:00,16.89,16.9,16.77,16.8,1344700.0,6.5281,6.532,6.4817,6.4933,1344700.0
2014-10-09 15:40:00,16.8,16.84,16.71,16.73,679700.0,6.4933,6.5088,6.4585,6.4663,679700.0
2014-10-09 15:45:00,16.71,16.79,16.64,16.79,984200.0,6.4585,6.4894,6.4315,6.4894,984200.0
2014-10-09 15:50:00,16.79,16.79,16.69,16.76,996300.0,6.4894,6.4894,6.4508,6.4778,996300.0
2014-10-09 15:55:00,16.76,16.79,16.72,16.75,1782500.0,6.4778,6.4894,6.4624,6.474,1782500.0
2014-10-10 09:30:00,16.43,16.48,16.22,16.23,1418700.0,6.3503,6.3696,6.2691,6.273,1418700.0
2014-10-10 09:35:00,16.23,16.38,16.2,16.29,1026700.0,6.273,6.331,6.2614,6.2962,1026700.0
2014-10-10 09:40:00,16.3,16.33,16.15,16.26,739100.0,6.3001,6.3117,6.2421,6.2846,739100.0
2014-10-10 09:45:00,16.26,16.32,16.19,16.21,604900.0,6.2846,6.3078,6.2575,6.2653,604900.0
2014-10-10 09:50:00,16.21,16.25,16.07,16.09,565500.0,6.2653,6.2807,6.2112,6.2189,565500.0
2014-10-10 09:55:00,16.09,16.18,16.03,16.03,683600.0,6.2189,6.2537,6.1957,6.1957,683600.0
2014-10-10 10:00:00,16.03,16.09,15.97,16.01,588800.0,6.1957,6.2189,6.1725,6.188,588800.0
2014-10-10 10:05:00,16.01,16.02,15.96,15.98,503900.0,6.188,6.1918,6.1686,6.1764,503900.0
2014-10-10 10:10:00,15.97,16.05,15.95,15.96,536200.0,6.1725,6.2034,6.1648,6.1686,536200.0
2014-10-10 10:15:00,15.97,16.02,15.95,15.97,440800.0,6.1725,6.1918,6.1648,6.1725,440800.0
2014-10-10 10:20:00,15.97,15.98,15.89,15.9,544500.0,6.1725,6.1764,6.1416,6.1455,544500.0
2014-10-10 10:25:00,15.9,15.92,15.83,15.88,380700.0,6.1455,6.1532,6.1184,6.1377,380700.0
2014-10-10 10:30:00,15.89,15.89,15.81,15.85,504400.0,6.1416,6.1416,6.1107,6.1261,504400.0
2014-10-10 10:35:00,15.84,15.89,15.82,15.83,797200.0,6.1223,6.1416,6.1145,6.1184,797200.0
2014-10-10 10:40:00,15.82,15.86,15.77,15.8,392500.0,6.1145,6.13,6.0952,6.1068,392500.0
2014-10-10 10:45:00,15.81,15.82,15.69,15.72,760000.0,6.1107,6.1145,6.0643,6.0759,760000.0
2014-10-10 10:50:00,15.73,15.86,15.72,15.83,761300.0,6.0797,6.13,6.0759,6.1184,761300.0
2014-10-10 10:55:00,15.83,15.85,15.76,15.77,372400.0,6.1184,6.1261,6.0913,6.0952,372400.0
2014-10-10 11:00:00,15.77,15.94,15.75,15.9,767900.0,6.0952,6.1609,6.0875,6.1455,767900.0
2014-10-10 11:05:00,15.9,15.94,15.88,15.89,580200.0,6.1455,6.1609,6.1377,6.1416,580200.0
2014-10-10 11:10:00,15.89,15.9,15.81,15.9,291900.0,6.1416,6.1455,6.1107,6.1455,291900.0
2014-10-10 11:15:00,15.89,15.91,15.82,15.89,346200.0,6.1416,6.1493,6.1145,6.1416,346200.0
2014-10-10 11:20:00,15.87,15.92,15.85,15.9,551600.0,6.1339,6.1532,6.1261,6.1455,551600.0
2014-10-10 11:25:00,15.9,15.93,15.84,15.84,449500.0,6.1455,6.157,6.1223,6.1223,449500.0
2014-10-10 11:30:00,15.84,15.84,15.72,15.79,664000.0,6.1223,6.1223,6.0759,6.1029,664000.0
2014-10-10 11:35:00,15.79,15.81,15.75,15.79,515100.0,6.1029,6.1107,6.0875,6.1029,515100.0
2014-10-10 11:40:00,15.79,15.79,15.71,15.77,377900.0,6.1029,6.1029,6.072,6.0952,377900.0
2014-10-10 11:45:00,15.77,15.87,15.76,15.82,395600.0,6.0952,6.1339,6.0913,6.1145,395600.0
2014-10-10 11:50:00,15.81,15.92,15.81,15.92,468700.0,6.1107,6.1532,6.1107,6.1532,468700.0
2014-10-10 11:55:00,15.92,15.96,15.91,15.94,491300.0,6.1532,6.1686,6.1493,6.1609,491300.0
2014-10-10 12:00:00,15.94,16.01,15.94,16.0,587000.0,6.1609,6.188,6.1609,6.1841,587000.0
2014-10-10 12:05:00,16.0,16.06,15.94,16.04,708200.0,6.1841,6.2073,6.1609,6.1996,708200.0
2014-10-10 12:10:00,16.04,16.14,16.03,16.12,1001500.0,6.1996,6.2382,6.1957,6.2305,1001500.0
2014-10-10 12:15:00,16.12,16.13,16.07,16.08,661300.0,6.2305,6.2344,6.2112,6.215,661300.0
2014-10-10 12:20:00,16.07,16.11,16.05,16.07,531600.0,6.2112,6.2266,6.2034,6.2112,531600.0
2014-10-10 12:25:00,16.07,16.13,16.05,16.05,365700.0,6.2112,6.2344,6.2034,6.2034,365700.0
2014-10-10 12:30:00,16.06,16.15,16.05,16.1,422200.0,6.2073,6.2421,6.2034,6.2228,422200.0
2014-10-10 12:35:00,16.1,16.13,16.01,16.02,406200.0,6.2228,6.2344,6.188,6.1918,406200.0
2014-10-10 12:40:00,16.02,16.15,16.02,16.13,864100.0,6.1918,6.2421,6.1918,6.2344,864100.0
2014-10-10 12:45:00,16.14,16.22,16.14,16.21,886700.0,6.2382,6.2691,6.2382,6.2653,886700.0
2014-10-10 12:50:00,16.21,16.24,16.11,16.18,344100.0,6.2653,6.2769,6.2266,6.2537,344100.0
2014-10-10 12:55:00,16.18,16.22,16.14,16.21,258600.0,6.2537,6.2691,6.2382,6.2653,258600.0
2014-10-10 13:00:00,16.2,16.29,16.19,16.24,497500.0,6.2614,6.2962,6.2575,6.2769,497500.0
2014-10-10 13:05:00,16.25,16.29,16.22,16.25,171600.0,6.2807,6.2962,6.2691,6.2807,171600.0
2014-10-10 13:10:00,16.26,16.26,16.17,16.18,256800.0,6.2846,6.2846,6.2498,6.2537,256800.0
2014-10-10 13:15:00,16.18,16.19,16.14,16.15,640200.0,6.2537,6.2575,6.2382,6.2421,640200.0
2014-10-10 13:20:00,16.16,16.17,16.11,16.16,326000.0,6.2459,6.2498,6.2266,6.2459,326000.0
2014-10-10 13:25:00,16.16,16.16,16.1,16.12,317400.0,6.2459,6.2459,6.2228,6.2305,317400.0
2014-10-10 13:30:00,16.11,16.16,16.11,16.14,291300.0,6.2266,6.2459,6.2266,6.2382,291300.0
2014-10-10 13:35:00,16.14,16.27,16.13,16.23,200800.0,6.2382,6.2885,6.2344,6.273,200800.0
2014-10-10 13:40:00,16.23,16.31,16.22,16.3,269000.0,6.273,6.3039,6.2691,6.3001,269000.0
2014-10-10 13:45:00,16.3,16.31,16.15,16.25,330600.0,6.3001,6.3039,6.2421,6.2807,330600.0
2014-10-10 13:50:00,16.25,16.3,16.25,16.26,181600.0,6.2807,6.3001,6.2807,6.2846,181600.0
2014-10-10 13:55:00,16.26,16.31,16.25,16.3,286400.0,6.2846,6.3039,6.2807,6.3001,286400.0
2014-10-10 14:00:00,16.3,16.38,16.3,16.36,569100.0,6.3001,6.331,6.3001,6.3232,569100.0
2014-10-10 14:05:00,16.37,16.42,16.34,16.39,575300.0,6.3271,6.3464,6.3155,6.3348,575300.0
2014-10-10 14:10:00,16.39,16.42,16.38,16.38,704400.0,6.3348,6.3464,6.331,6.331,704400.0
2014-10-10 14:15:00,16.38,16.43,16.38,16.42,926100.0,6.331,6.3503,6.331,6.3464,926100.0
2014-10-10 14:20:00,16.42,16.56,16.42,16.55,907100.0,6.3464,6.4005,6.3464,6.3967,907100.0
2014-10-10 14:25:00,16.55,16.57,16.42,16.45,440700.0,6.3967,6.4044,6.3464,6.358,440700.0
2014-10-10 14:30:00,16.45,16.45,16.39,16.43,397900.0,6.358,6.358,6.3348,6.3503,397900.0
2014-10-10 14:35:00,16.44,16.44,16.39,16.41,310500.0,6.3542,6.3542,6.3348,6.3426,310500.0
2014-10-10 14:40:00,16.41,16.42,16.34,16.38,245000.0,6.3426,6.3464,6.3155,6.331,245000.0
2014-10-10 14:45:00,16.37,16.4,16.34,16.36,502300.0,6.3271,6.3387,6.3155,6.3232,502300.0
2014-10-10 14:50:00,16.35,16.36,16.27,16.28,626400.0,6.3194,6.3232,6.2885,6.2923,626400.0
2014-10-10 14:55:00,16.28,16.3,16.18,16.19,650500.0,6.2923,6.3001,6.2537,6.2575,650500.0
2014-10-10 15:00:00,16.2,16.2,16.07,16.09,793000.0,6.2614,6.2614,6.2112,6.2189,793000.0
2014-10-10 15:05:00,16.09,16.13,16.04,16.04,1215200.0,6.2189,6.2344,6.1996,6.1996,1215200.0
2014-10-10 15:10:00,16.04,16.05,16.0,16.03,729200.0,6.1996,6.2034,6.1841,6.1957,729200.0
2014-10-10 15:15:00,16.02,16.03,15.89,15.95,556600.0,6.1918,6.1957,6.1416,6.1648,556600.0
2014-10-10 15:20:00,15.94,15.95,15.9,15.91,474800.0,6.1609,6.1648,6.1455,6.1493,474800.0
2014-10-10 15:25:00,15.9,15.91,15.83,15.85,500800.0,6.1455,6.1493,6.1184,6.1261,500800.0
2014-10-10 15:30:00,15.85,15.88,15.8,15.81,915000.0,6.1261,6.1377,6.1068,6.1107,915000.0
2014-10-10 15:35:00,15.81,15.83,15.77,15.81,589300.0,6.1107,6.1184,6.0952,6.1107,589300.0
2014-10-10 15:40:00,15.82,15.82,15.74,15.77,718900.0,6.1145,6.1145,6.0836,6.0952,718900.0
2014-10-10 15:45:00,15.76,15.79,15.73,15.74,597800.0,6.0913,6.1029,6.0797,6.0836,597800.0
2014-10-10 15:50:00,15.75,15.75,15.66,15.67,1425600.0,6.0875,6.0875,6.0527,6.0566,1425600.0
2014-10-10 15:55:00,15.67,15.69,15.62,15.63,2405500.0,6.0566,6.0643,6.0372,6.0411,2405500.0
2014-10-13 09:30:00,16.92,17.05,16.83,17.03,1973000.0,6.5397,6.5899,6.5049,6.5822,1973000.0
2014-10-13 09:35:00,17.03,17.06,16.94,16.96,1284100.0,6.5822,6.5938,6.5474,6.5552,1284100.0
2014-10-13 09:40:00,16.96,17.01,16.84,16.91,1183400.0,6.5552,6.5745,6.5088,6.5358,1183400.0
2014-10-13 09:45:00,16.91,16.93,16.79,16.83,890200.0,6.5358,6.5436,6.4894,6.5049,890200.0
2014-10-13 09:50:00,16.84,16.88,16.78,16.87,740000.0,6.5088,6.5242,6.4856,6.5204,740000.0
2014-10-13 09:55:00,16.86,16.93,16.82,16.82,757800.0,6.5165,6.5436,6.501,6.501,757800.0
2014-10-13 10:00:00,16.83,16.98,16.82,16.95,721600.0,6.5049,6.5629,6.501,6.5513,721600.0
2014-10-13 10:05:00,16.95,16.97,16.9,16.92,529600.0,6.5513,6.559,6.532,6.5397,529600.0
2014-10-13 10:10:00,16.93,17.0,16.91,16.95,671600.0,6.5436,6.5706,6.5358,6.5513,671600.0
2014-10-13 10:15:00,16.95,16.95,16.87,16.89,722200.0,6.5513,6.5513,6.5204,6.5281,722200.0
2014-10-13 10:20:00,16.9,16.91,16.85,16.89,565600.0,6.532,6.5358,6.5126,6.5281,565600.0
2014-10-13 10:25:00,16.89,16.9,16.81,16.85,562600.0,6.5281,6.532,6.4972,6.5126,562600.0
2014-10-13 10:30:00,16.85,16.92,16.8,16.87,709800.0,6.5126,6.5397,6.4933,6.5204,709800.0
2014-10-13 10:35:00,16.88,16.97,16.87,16.96,739000.0,6.5242,6.559,6.5204,6.5552,739000.0
2014-10-13 10:40:00,16.96,16.96,16.87,16.93,915900.0,6.5552,6.5552,6.5204,6.5436,915900.0
2014-10-13 10:45:00,16.93,16.99,16.91,16.94,733100.0,6.5436,6.5667,6.5358,6.5474,733100.0
2014-10-13 10:50:00,16.94,17.04,16.92,17.04,903800.0,6.5474,6.5861,6.5397,6.5861,903800.0
2014-10-13 10:55:00,17.04,17.07,16.98,17.07,993200.0,6.5861,6.5977,6.5629,6.5977,993200.0
2014-10-13 11:00:00,17.07,17.07,16.98,17.03,684600.0,6.5977,6.5977,6.5629,6.5822,684600.0
2014-10-13 11:05:00,17.04,17.08,17.02,17.07,446700.0,6.5861,6.6015,6.5783,6.5977,446700.0
2014-10-13 11:10:00,17.06,17.06,16.96,17.01,724600.0,6.5938,6.5938,6.5552,6.5745,724600.0
2014-10-13 11:15:00,17.01,17.03,16.92,16.93,665300.0,6.5745,6.5822,6.5397,6.5436,665300.0
2014-10-13 11:20:00,16.93,17.05,16.93,17.05,662200.0,6.5436,6.5899,6.5436,6.5899,662200.0
2014-10-13 11:25:00,17.05,17.1,17.03,17.04,607300.0,6.5899,6.6093,6.5822,6.5861,607300.0
2014-10-13 11:30:00,17.04,17.18,17.03,17.12,826200.0,6.5861,6.6402,6.5822,6.617,826200.0
2014-10-13 11:35:00,17.13,17.18,17.08,17.09,408400.0,6.6209,6.6402,6.6015,6.6054,408400.0
2014-10-13 11:40:00,17.1,17.18,17.1,17.14,360300.0,6.6093,6.6402,6.6093,6.6247,360300.0
2014-10-13 11:45:00,17.14,17.2,17.14,17.19,502100.0,6.6247,6.6479,6.6247,6.644,502100.0
2014-10-13 11:50:00,17.19,17.23,17.16,17.17,497400.0,6.644,6.6595,6.6325,6.6363,497400.0
2014-10-13 11:55:00,17.17,17.18,17.11,17.11,393700.0,6.6363,6.6402,6.6131,6.6131,393700.0
2014-10-13 12:00:00,17.11,17.18,17.09,17.14,398400.0,6.6131,6.6402,6.6054,6.6247,398400.0
2014-10-13 12:05:00,17.13,17.16,17.09,17.11,459000.0,6.6209,6.6325,6.6054,6.6131,459000.0
2014-10-13 12:10:00,17.1,17.14,17.08,17.13,609200.0,6.6093,6.6247,6.6015,6.6209,609200.0
2014-10-13 12:15:00,17.13,17.21,17.11,17.13,500600.0,6.6209,6.6518,6.6131,6.6209,500600.0
2014-10-13 12:20:00,17.14,17.17,17.14,17.15,243000.0,6.6247,6.6363,6.6247,6.6286,243000.0
2014-10-13 12:25:00,17.14,17.17,17.13,17.15,441000.0,6.6247,6.6363,6.6209,6.6286,441000.0
2014-10-13 12:30:00,17.16,17.21,17.15,17.17,484600.0,6.6325,6.6518,6.6286,6.6363,484600.0
2014-10-13 12:35:00,17.17,17.19,17.13,17.13,314100.0,6.6363,6.644,6.6209,6.6209,314100.0
2014-10-13 12:40:00,17.14,17.16,17.1,17.13,390700.0,6.6247,6.6325,6.6093,6.6209,390700.0
2014-10-13 12:45:00,17.13,17.18,17.12,17.14,484900.0,6.6209,6.6402,6.617,6.6247,484900.0
2014-10-13 12:50:00,17.14,17.17,17.11,17.16,236200.0,6.6247,6.6363,6.6131,6.6325,236200.0
2014-10-13 12:55:00,17.16,17.18,17.14,17.14,346500.0,6.6325,6.6402,6.6247,6.6247,346500.0
2014-10-13 13:00:00,17.14,17.19,17.14,17.16,307600.0,6.6247,6.644,6.6247,6.6325,307600.0
2014-10-13 13:05:00,17.16,17.34,17.16,17.33,1129500.0,6.6325,6.702,6.6325,6.6982,1129500.0
2014-10-13 13:10:00,17.33,17.38,17.25,17.37,1049000.0,6.6982,6.7175,6.6672,6.7136,1049000.0
2014-10-13 13:15:00,17.37,17.38,17.25,17.27,924600.0,6.7136,6.7175,6.6672,6.675,924600.0
2014-10-13 13:20:00,17.27,17.36,17.26,17.32,509100.0,6.675,6.7098,6.6711,6.6943,509100.0
2014-10-13 13:25:00,17.33,17.44,17.32,17.43,670700.0,6.6982,6.7407,6.6943,6.7368,670700.0
2014-10-13 13:30:00,17.44,17.48,17.42,17.47,777700.0,6.7407,6.7561,6.7329,6.7523,777700.0
2014-10-13 13:35:00,17.47,17.57,17.46,17.57,764700.0,6.7523,6.7909,6.7484,6.7909,764700.0
2014-10-13 13:40:00,17.57,17.6,17.54,17.58,548600.0,6.7909,6.8025,6.7793,6.7948,548600.0
2014-10-13 13:45:00,17.59,17.64,17.58,17.59,611300.0,6.7986,6.818,6.7948,6.7986,611300.0
2014-10-13 13:50:00,17.6,17.63,17.57,17.6,695600.0,6.8025,6.8141,6.7909,6.8025,695600.0
2014-10-13 13:55:00,17.59,17.6,17.33,17.46,1117300.0,6.7986,6.8025,6.6982,6.7484,1117300.0
2014-10-13 14:00:00,17.46,17.46,17.38,17.42,440400.0,6.7484,6.7484,6.7175,6.7329,440400.0
2014-10-13 14:05:00,17.41,17.54,17.41,17.52,357500.0,6.7291,6.7793,6.7291,6.7716,357500.0
2014-10-13 14:10:00,17.52,17.52,17.45,17.5,485300.0,6.7716,6.7716,6.7445,6.7639,485300.0
2014-10-13 14:15:00,17.5,17.55,17.49,17.49,332700.0,6.7639,6.7832,6.76,6.76,332700.0
2014-10-13 14:20:00,17.49,17.54,17.48,17.54,361200.0,6.76,6.7793,6.7561,6.7793,361200.0
2014-10-13 14:25:00,17.52,17.53,17.47,17.48,242400.0,6.7716,6.7755,6.7523,6.7561,242400.0
2014-10-13 14:30:00,17.48,17.51,17.47,17.51,367600.0,6.7561,6.7677,6.7523,6.7677,367600.0
2014-10-13 14:35:00,17.51,17.56,17.47,17.51,570600.0,6.7677,6.7871,6.7523,6.7677,570600.0
2014-10-13 14:40:00,17.51,17.54,17.46,17.48,295500.0,6.7677,6.7793,6.7484,6.7561,295500.0
2014-10-13 14:45:00,17.48,17.48,17.38,17.41,592800.0,6.7561,6.7561,6.7175,6.7291,592800.0
2014-10-13 14:50:00,17.41,17.46,17.36,17.36,377600.0,6.7291,6.7484,6.7098,6.7098,377600.0
2014-10-13 14:55:00,17.36,17.36,17.2,17.27,613200.0,6.7098,6.7098,6.6479,6.675,613200.0
2014-10-13 15:00:00,17.27,17.41,17.25,17.41,778300.0,6.675,6.7291,6.6672,6.7291,778300.0
2014-10-13 15:05:00,17.41,17.42,17.33,17.35,458200.0,6.7291,6.7329,6.6982,6.7059,458200.0
2014-10-13 15:10:00,17.36,17.46,17.36,17.45,316700.0,6.7098,6.7484,6.7098,6.7445,316700.0
2014-10-13 15:15:00,17.45,17.46,17.36,17.42,326900.0,6.7445,6.7484,6.7098,6.7329,326900.0
2014-10-13 15:20:00,17.41,17.43,17.36,17.39,563600.0,6.7291,6.7368,6.7098,6.7213,563600.0
2014-10-13 15:25:00,17.39,17.41,17.33,17.36,335100.0,6.7213,6.7291,6.6982,6.7098,335100.0
2014-10-13 15:30:00,17.36,17.36,17.23,17.27,757600.0,6.7098,6.7098,6.6595,6.675,757600.0
2014-10-13 15:35:00,17.27,17.37,17.27,17.31,816700.0,6.675,6.7136,6.675,6.6904,816700.0
2014-10-13 15:40:00,17.31,17.37,17.28,17.3,782300.0,6.6904,6.7136,6.6788,6.6866,782300.0
2014-10-13 15:45:00,17.29,17.32,17.27,17.29,783500.0,6.6827,6.6943,6.675,6.6827,783500.0
2014-10-13 15:50:00,17.29,17.34,17.24,17.25,1635100.0,6.6827,6.702,6.6634,6.6672,1635100.0
2014-10-13 15:55:00,17.26,17.28,17.24,17.27,1525100.0,6.6711,6.6788,6.6634,6.675,1525100.0
2014-10-14 09:30:00,16.84,16.93,16.7,16.77,1641300.0,6.5088,6.5436,6.4547,6.4817,1641300.0
2014-10-14 09:35:00,16.77,16.82,16.7,16.78,923900.0,6.4817,6.501,6.4547,6.4856,923900.0
2014-10-14 09:40:00,16.78,16.88,16.72,16.86,778500.0,6.4856,6.5242,6.4624,6.5165,778500.0
2014-10-14 09:45:00,16.86,16.9,16.8,16.8,380900.0,6.5165,6.532,6.4933,6.4933,380900.0
2014-10-14 09:50:00,16.8,16.85,16.78,16.8,482900.0,6.4933,6.5126,6.4856,6.4933,482900.0
2014-10-14 09:55:00,16.79,16.81,16.69,16.72,261500.0,6.4894,6.4972,6.4508,6.4624,261500.0
2014-10-14 10:00:00,16.73,16.82,16.71,16.8,1266900.0,6.4663,6.501,6.4585,6.4933,1266900.0
2014-10-14 10:05:00,16.79,16.88,16.71,16.81,662800.0,6.4894,6.5242,6.4585,6.4972,662800.0
2014-10-14 10:10:00,16.81,16.87,16.76,16.82,394900.0,6.4972,6.5204,6.4778,6.501,394900.0
2014-10-14 10:15:00,16.82,16.82,16.71,16.73,370000.0,6.501,6.501,6.4585,6.4663,370000.0
2014-10-14 10:20:00,16.73,16.77,16.69,16.7,253200.0,6.4663,6.4817,6.4508,6.4547,253200.0
2014-10-14 10:25:00,16.7,16.86,16.7,16.85,522300.0,6.4547,6.5165,6.4547,6.5126,522300.0
2014-10-14 10:30:00,16.85,16.88,16.82,16.83,484200.0,6.5126,6.5242,6.501,6.5049,484200.0
2014-10-14 10:35:00,16.84,17.0,16.84,16.98,481700.0,6.5088,6.5706,6.5088,6.5629,481700.0
2014-10-14 10:40:00,16.98,17.16,16.98,17.14,943100.0,6.5629,6.6325,6.5629,6.6247,943100.0
2014-10-14 10:45:00,17.15,17.28,17.14,17.16,994600.0,6.6286,6.6788,6.6247,6.6325,994600.0
2014-10-14 10:50:00,17.16,17.31,17.12,17.27,423800.0,6.6325,6.6904,6.617,6.675,423800.0
2014-10-14 10:55:00,17.28,17.36,17.18,17.2,359300.0,6.6788,6.7098,6.6402,6.6479,359300.0
2014-10-14 11:00:00,17.19,17.32,17.19,17.32,500100.0,6.644,6.6943,6.644,6.6943,500100.0
2014-10-14 11:05:00,17.32,17.41,17.31,17.32,562400.0,6.6943,6.7291,6.6904,6.6943,562400.0
2014-10-14 11:10:00,17.32,17.46,17.31,17.43,686800.0,6.6943,6.7484,6.6904,6.7368,686800.0
2014-10-14 11:15:00,17.43,17.47,17.38,17.41,259000.0,6.7368,6.7523,6.7175,6.7291,259000.0
2014-10-14 11:20:00,17.4,17.4,17.3,17.33,238000.0,6.7252,6.7252,6.6866,6.6982,238000.0
2014-10-14 11:25:00,17.34,17.4,17.29,17.36,311100.0,6.702,6.7252,6.6827,6.7098,311100.0
2014-10-14 11:30:00,17.36,17.39,17.31,17.39,631900.0,6.7098,6.7213,6.6904,6.7213,631900.0
2014-10-14 11:35:00,17.39,17.41,17.31,17.4,637900.0,6.7213,6.7291,6.6904,6.7252,637900.0
2014-10-14 11:40:00,17.41,17.51,17.39,17.5,462800.0,6.7291,6.7677,6.7213,6.7639,462800.0
2014-10-14 11:45:00,17.5,17.51,17.45,17.47,457600.0,6.7639,6.7677,6.7445,6.7523,457600.0
2014-10-14 11:50:00,17.46,17.57,17.46,17.57,362500.0,6.7484,6.7909,6.7484,6.7909,362500.0
2014-10-14 11:55:00,17.57,17.59,17.5,17.58,484100.0,6.7909,6.7986,6.7639,6.7948,484100.0
2014-10-14 12:00:00,17.59,17.62,17.5,17.55,509300.0,6.7986,6.8102,6.7639,6.7832,509300.0
2014-10-14 12:05:00,17.55,17.61,17.54,17.56,271000.0,6.7832,6.8064,6.7793,6.7871,271000.0
2014-10-14 12:10:00,17.56,17.59,17.44,17.48,507400.0,6.7871,6.7986,6.7407,6.7561,507400.0
2014-10-14 12:15:00,17.48,17.54,17.45,17.51,420000.0,6.7561,6.7793,6.7445,6.7677,420000.0
2014-10-14 12:20:00,17.5,17.52,17.49,17.51,274200.0,6.7639,6.7716,6.76,6.7677,274200.0
2014-10-14 12:25:00,17.51,17.55,17.49,17.5,315700.0,6.7677,6.7832,6.76,6.7639,315700.0
2014-10-14 12:30:00,17.49,17.55,17.48,17.54,352100.0,6.76,6.7832,6.7561,6.7793,352100.0
2014-10-14 12:35:00,17.52,17.54,17.47,17.51,258800.0,6.7716,6.7793,6.7523,6.7677,258800.0
2014-10-14 12:40:00,17.5,17.53,17.48,17.52,275300.0,6.7639,6.7755,6.7561,6.7716,275300.0
2014-10-14 12:45:00,17.52,17.54,17.47,17.54,423900.0,6.7716,6.7793,6.7523,6.7793,423900.0
2014-10-14 12:50:00,17.54,17.54,17.47,17.49,284600.0,6.7793,6.7793,6.7523,6.76,284600.0
2014-10-14 12:55:00,17.5,17.55,17.49,17.51,258300.0,6.7639,6.7832,6.76,6.7677,258300.0
2014-10-14 13:00:00,17.51,17.55,17.5,17.55,221900.0,6.7677,6.7832,6.7639,6.7832,221900.0
2014-10-14 13:05:00,17.55,17.58,17.51,17.51,374100.0,6.7832,6.7948,6.7677,6.7677,374100.0
2014-10-14 13:10:00,17.51,17.59,17.5,17.58,389500.0,6.7677,6.7986,6.7639,6.7948,389500.0
2014-10-14 13:15:00,17.58,17.6,17.53,17.54,278100.0,6.7948,6.8025,6.7755,6.7793,278100.0
2014-10-14 13:20:00,17.53,17.55,17.43,17.46,527800.0,6.7755,6.7832,6.7368,6.7484,527800.0
2014-10-14 13:25:00,17.46,17.49,17.41,17.42,856000.0,6.7484,6.76,6.7291,6.7329,856000.0
2014-10-14 13:30:00,17.42,17.44,17.38,17.42,907600.0,6.7329,6.7407,6.7175,6.7329,907600.0
2014-10-14 13:35:00,17.42,17.47,17.34,17.35,703900.0,6.7329,6.7523,6.702,6.7059,703900.0
2014-10-14 13:40:00,17.35,17.39,17.34,17.37,2896900.0,6.7059,6.7213,6.702,6.7136,2896900.0
2014-10-14 13:45:00,17.37,17.42,17.33,17.4,457900.0,6.7136,6.7329,6.6982,6.7252,457900.0
2014-10-14 13:50:00,17.4,17.41,17.36,17.41,201500.0,6.7252,6.7291,6.7098,6.7291,201500.0
2014-10-14 13:55:00,17.41,17.5,17.39,17.48,561300.0,6.7291,6.7639,6.7213,6.7561,561300.0
2014-10-14 14:00:00,17.47,17.48,17.39,17.41,279200.0,6.7523,6.7561,6.7213,6.7291,279200.0
2014-10-14 14:05:00,17.41,17.42,17.35,17.36,357900.0,6.7291,6.7329,6.7059,6.7098,357900.0
2014-10-14 14:10:00,17.36,17.43,17.35,17.43,141800.0,6.7098,6.7368,6.7059,6.7368,141800.0
2014-10-14 14:15:00,17.43,17.45,17.36,17.41,257900.0,6.7368,6.7445,6.7098,6.7291,257900.0
2014-10-14 14:20:00,17.41,17.42,17.34,17.35,599900.0,6.7291,6.7329,6.702,6.7059,599900.0
2014-10-14 14:25:00,17.34,17.35,17.24,17.25,782200.0,6.702,6.7059,6.6634,6.6672,782200.0
2014-10-14 14:30:00,17.26,17.31,17.24,17.24,383000.0,6.6711,6.6904,6.6634,6.6634,383000.0
2014-10-14 14:35:00,17.25,17.27,17.2,17.24,455100.0,6.6672,6.675,6.6479,6.6634,455100.0
2014-10-14 14:40:00,17.24,17.3,17.22,17.29,322200.0,6.6634,6.6866,6.6556,6.6827,322200.0
2014-10-14 14:45:00,17.3,17.35,17.26,17.33,317100.0,6.6866,6.7059,6.6711,6.6982,317100.0
2014-10-14 14:50:00,17.32,17.34,17.2,17.22,539000.0,6.6943,6.702,6.6479,6.6556,539000.0
2014-10-14 14:55:00,17.22,17.26,17.19,17.23,673700.0,6.6556,6.6711,6.644,6.6595,673700.0
2014-10-14 15:00:00,17.22,17.28,17.22,17.24,485600.0,6.6556,6.6788,6.6556,6.6634,485600.0
2014-10-14 15:05:00,17.24,17.25,17.1,17.11,410300.0,6.6634,6.6672,6.6093,6.6131,410300.0
2014-10-14 15:10:00,17.11,17.14,17.07,17.09,595800.0,6.6131,6.6247,6.5977,6.6054,595800.0
2014-10-14 15:15:00,17.09,17.1,17.04,17.05,951100.0,6.6054,6.6093,6.5861,6.5899,951100.0
2014-10-14 15:20:00,17.05,17.05,16.94,17.0,712700.0,6.5899,6.5899,6.5474,6.5706,712700.0
2014-10-14 15:25:00,17.0,17.06,16.99,17.06,560300.0,6.5706,6.5938,6.5667,6.5938,560300.0
2014-10-14 15:30:00,17.05,17.08,16.98,17.04,375100.0,6.5899,6.6015,6.5629,6.5861,375100.0
2014-10-14 15:35:00,17.04,17.11,17.02,17.11,682300.0,6.5861,6.6131,6.5783,6.6131,682300.0
2014-10-14 15:40:00,17.11,17.13,17.08,17.09,349700.0,6.6131,6.6209,6.6015,6.6054,349700.0
2014-10-14 15:45:00,17.1,17.13,17.07,17.09,606800.0,6.6093,6.6209,6.5977,6.6054,606800.0
2014-10-14 15:50:00,17.09,17.11,17.08,17.09,836300.0,6.6054,6.6131,6.6015,6.6054,836300.0
2014-10-14 15:55:00,17.08,17.12,17.08,17.1,1258000.0,6.6015,6.617,6.6015,6.6093,1258000.0
2014-10-15 09:30:00,16.04,16.13,15.91,15.92,2120500.0,6.1996,6.2344,6.1493,6.1532,2120500.0
2014-10-15 09:35:00,15.93,16.13,15.86,15.88,1159200.0,6.157,6.2344,6.13,6.1377,1159200.0
2014-10-15 09:40:00,15.89,15.9,15.66,15.68,1067500.0,6.1416,6.1455,6.0527,6.0604,1067500.0
2014-10-15 09:45:00,15.72,15.87,15.69,15.81,1819800.0,6.0759,6.1339,6.0643,6.1107,1819800.0
2014-10-15 09:50:00,15.81,16.02,15.77,15.99,1854200.0,6.1107,6.1918,6.0952,6.1802,1854200.0
2014-10-15 09:55:00,15.99,16.01,15.87,15.99,882600.0,6.1802,6.188,6.1339,6.1802,882600.0
2014-10-15 10:00:00,15.99,16.04,15.88,15.88,734700.0,6.1802,6.1996,6.1377,6.1377,734700.0
2014-10-15 10:05:00,15.88,15.99,15.83,15.98,1338800.0,6.1377,6.1802,6.1184,6.1764,1338800.0
2014-10-15 10:10:00,15.98,16.02,15.91,15.97,1073100.0,6.1764,6.1918,6.1493,6.1725,1073100.0
2014-10-15 10:15:00,15.97,16.02,15.86,16.01,1647800.0,6.1725,6.1918,6.13,6.188,1647800.0
2014-10-15 10:20:00,16.01,16.16,15.99,16.12,1700700.0,6.188,6.2459,6.1802,6.2305,1700700.0
2014-10-15 10:25:00,16.11,16.18,16.1,16.16,956100.0,6.2266,6.2537,6.2228,6.2459,956100.0
2014-10-15 10:30:00,16.16,16.18,16.02,16.04,690500.0,6.2459,6.2537,6.1918,6.1996,690500.0
2014-10-15 10:35:00,16.04,16.11,16.04,16.08,1138100.0,6.1996,6.2266,6.1996,6.215,1138100.0
2014-10-15 10:40:00,16.07,16.1,16.0,16.0,778200.0,6.2112,6.2228,6.1841,6.1841,778200.0
2014-10-15 10:45:00,16.01,16.01,15.91,15.99,1147100.0,6.188,6.188,6.1493,6.1802,1147100.0
2014-10-15 10:50:00,15.99,16.07,15.96,15.97,973100.0,6.1802,6.2112,6.1686,6.1725,973100.0
2014-10-15 10:55:00,15.96,16.0,15.94,15.96,557100.0,6.1686,6.1841,6.1609,6.1686,557100.0
2014-10-15 11:00:00,15.96,15.98,15.86,15.95,574300.0,6.1686,6.1764,6.13,6.1648,574300.0
2014-10-15 11:05:00,15.96,16.08,15.95,16.07,623400.0,6.1686,6.215,6.1648,6.2112,623400.0
2014-10-15 11:10:00,16.07,16.09,16.01,16.05,647200.0,6.2112,6.2189,6.188,6.2034,647200.0
2014-10-15 11:15:00,16.05,16.08,15.98,16.08,575600.0,6.2034,6.215,6.1764,6.215,575600.0
2014-10-15 11:20:00,16.08,16.08,15.91,15.94,970000.0,6.215,6.215,6.1493,6.1609,970000.0
2014-10-15 11:25:00,15.94,15.94,15.81,15.81,665100.0,6.1609,6.1609,6.1107,6.1107,665100.0
2014-10-15 11:30:00,15.8,15.83,15.73,15.76,1060000.0,6.1068,6.1184,6.0797,6.0913,1060000.0
2014-10-15 11:35:00,15.76,15.8,15.73,15.74,988600.0,6.0913,6.1068,6.0797,6.0836,988600.0
2014-10-15 11:40:00,15.74,15.76,15.61,15.62,851500.0,6.0836,6.0913,6.0334,6.0372,851500.0
2014-10-15 11:45:00,15.62,15.65,15.52,15.58,1226400.0,6.0372,6.0488,5.9986,6.0218,1226400.0
2014-10-15 11:50:00,15.58,15.92,15.55,15.63,800300.0,6.0218,6.1532,6.0102,6.0411,800300.0
2014-10-15 11:55:00,15.64,15.67,15.6,15.66,523100.0,6.045,6.0566,6.0295,6.0527,523100.0
2014-10-15 12:00:00,15.65,15.69,15.59,15.69,600000.0,6.0488,6.0643,6.0256,6.0643,600000.0
2014-10-15 12:05:00,15.68,15.69,15.6,15.61,519700.0,6.0604,6.0643,6.0295,6.0334,519700.0
2014-10-15 12:10:00,15.61,15.64,15.58,15.62,423600.0,6.0334,6.045,6.0218,6.0372,423600.0
2014-10-15 12:15:00,15.61,15.65,15.51,15.54,804200.0,6.0334,6.0488,5.9947,6.0063,804200.0
2014-10-15 12:20:00,15.54,15.62,15.53,15.54,291400.0,6.0063,6.0372,6.0024,6.0063,291400.0
2014-10-15 12:25:00,15.54,15.6,15.52,15.55,373200.0,6.0063,6.0295,5.9986,6.0102,373200.0
2014-10-15 12:30:00,15.55,15.57,15.46,15.48,979700.0,6.0102,6.0179,5.9754,5.9831,979700.0
2014-10-15 12:35:00,15.48,15.49,15.38,15.39,840200.0,5.9831,5.987,5.9445,5.9483,840200.0
2014-10-15 12:40:00,15.38,15.39,15.3,15.31,582800.0,5.9445,5.9483,5.9135,5.9174,582800.0
2014-10-15 12:45:00,15.31,15.4,15.3,15.33,480000.0,5.9174,5.9522,5.9135,5.9251,480000.0
2014-10-15 12:50:00,15.33,15.33,15.23,15.27,504300.0,5.9251,5.9251,5.8865,5.902,504300.0
2014-10-15 12:55:00,15.26,15.27,15.1,15.15,818300.0,5.8981,5.902,5.8362,5.8556,818300.0
2014-10-15 13:00:00,15.15,15.24,15.14,15.24,681100.0,5.8556,5.8904,5.8517,5.8904,681100.0
2014-10-15 13:05:00,15.24,15.4,15.23,15.36,780100.0,5.8904,5.9522,5.8865,5.9367,780100.0
2014-10-15 13:10:00,15.35,15.39,15.29,15.29,662200.0,5.9329,5.9483,5.9097,5.9097,662200.0
2014-10-15 13:15:00,15.3,15.3,15.14,15.17,509600.0,5.9135,5.9135,5.8517,5.8633,509600.0
2014-10-15 13:20:00,15.17,15.22,15.11,15.2,386700.0,5.8633,5.8826,5.8401,5.8749,386700.0
2014-10-15 13:25:00,15.2,15.21,15.11,15.13,680200.0,5.8749,5.8788,5.8401,5.8478,680200.0
2014-10-15 13:30:00,15.13,15.29,15.13,15.29,446100.0,5.8478,5.9097,5.8478,5.9097,446100.0
2014-10-15 13:35:00,15.28,15.29,15.2,15.24,447100.0,5.9058,5.9097,5.8749,5.8904,447100.0
2014-10-15 13:40:00,15.24,15.26,15.19,15.22,670900.0,5.8904,5.8981,5.871,5.8826,670900.0
2014-10-15 13:45:00,15.21,15.31,15.21,15.31,339500.0,5.8788,5.9174,5.8788,5.9174,339500.0
2014-10-15 13:50:00,15.31,15.34,15.29,15.31,391900.0,5.9174,5.929,5.9097,5.9174,391900.0
2014-10-15 13:55:00,15.31,15.32,15.27,15.27,296600.0,5.9174,5.9213,5.902,5.902,296600.0
2014-10-15 14:00:00,15.27,15.32,15.24,15.27,345500.0,5.902,5.9213,5.8904,5.902,345500.0
2014-10-15 14:05:00,15.26,15.3,15.2,15.29,535400.0,5.8981,5.9135,5.8749,5.9097,535400.0
2014-10-15 14:10:00,15.29,15.46,15.28,15.44,903900.0,5.9097,5.9754,5.9058,5.9677,903900.0
2014-10-15 14:15:00,15.44,15.53,15.38,15.46,1161300.0,5.9677,6.0024,5.9445,5.9754,1161300.0
2014-10-15 14:20:00,15.46,15.52,15.44,15.45,1740100.0,5.9754,5.9986,5.9677,5.9715,1740100.0
2014-10-15 14:25:00,15.46,15.46,15.32,15.4,1557800.0,5.9754,5.9754,5.9213,5.9522,1557800.0
2014-10-15 14:30:00,15.4,15.5,15.36,15.44,661100.0,5.9522,5.9909,5.9367,5.9677,661100.0
2014-10-15 14:35:00,15.44,15.52,15.44,15.5,602000.0,5.9677,5.9986,5.9677,5.9909,602000.0
2014-10-15 14:40:00,15.5,15.54,15.45,15.46,425300.0,5.9909,6.0063,5.9715,5.9754,425300.0
2014-10-15 14:45:00,15.46,15.49,15.42,15.45,240300.0,5.9754,5.987,5.9599,5.9715,240300.0
2014-10-15 14:50:00,15.45,15.53,15.44,15.51,586100.0,5.9715,6.0024,5.9677,5.9947,586100.0
2014-10-15 14:55:00,15.52,15.55,15.45,15.51,1746400.0,5.9986,6.0102,5.9715,5.9947,1746400.0
2014-10-15 15:00:00,15.51,15.58,15.5,15.53,1144400.0,5.9947,6.0218,5.9909,6.0024,1144400.0
2014-10-15 15:05:00,15.52,15.57,15.51,15.55,1553300.0,5.9986,6.0179,5.9947,6.0102,1553300.0
2014-10-15 15:10:00,15.56,15.61,15.55,15.58,524500.0,6.014,6.0334,6.0102,6.0218,524500.0
2014-10-15 15:15:00,15.58,15.58,15.54,15.54,831500.0,6.0218,6.0218,6.0063,6.0063,831500.0
2014-10-15 15:20:00,15.54,15.55,15.44,15.53,754200.0,6.0063,6.0102,5.9677,6.0024,754200.0
2014-10-15 15:25:00,15.53,15.62,15.5,15.61,943400.0,6.0024,6.0372,5.9909,6.0334,943400.0
2014-10-15 15:30:00,15.61,15.63,15.51,15.54,974400.0,6.0334,6.0411,5.9947,6.0063,974400.0
2014-10-15 15:35:00,15.54,15.64,15.53,15.62,790600.0,6.0063,6.045,6.0024,6.0372,790600.0
2014-10-15 15:40:00,15.62,15.7,15.6,15.68,1260400.0,6.0372,6.0682,6.0295,6.0604,1260400.0
2014-10-15 15:45:00,15.69,15.69,15.6,15.6,721500.0,6.0643,6.0643,6.0295,6.0295,721500.0
2014-10-15 15:50:00,15.6,15.61,15.55,15.6,1143900.0,6.0295,6.0334,6.0102,6.0295,1143900.0
2014-10-15 15:55:00,15.6,15.61,15.49,15.54,1822500.0,6.0295,6.0334,5.987,6.0063,1822500.0
2014-10-16 09:30:00,14.37,14.47,14.32,14.45,2070500.0,5.5541,5.5927,5.5348,5.585,2070500.0
2014-10-16 09:35:00,14.45,14.62,14.43,14.62,1229800.0,5.585,5.6507,5.5773,5.6507,1229800.0
2014-10-16 09:40:00,14.61,14.67,14.55,14.61,1178100.0,5.6469,5.6701,5.6237,5.6469,1178100.0
2014-10-16 09:45:00,14.61,14.66,14.53,14.57,1928900.0,5.6469,5.6662,5.6159,5.6314,1928900.0
2014-10-16 09:50:00,14.57,14.71,14.56,14.71,1239300.0,5.6314,5.6855,5.6275,5.6855,1239300.0
2014-10-16 09:55:00,14.71,14.72,14.64,14.7,795400.0,5.6855,5.6894,5.6585,5.6816,795400.0
2014-10-16 10:00:00,14.7,14.72,14.55,14.59,554300.0,5.6816,5.6894,5.6237,5.6391,554300.0
2014-10-16 10:05:00,14.59,14.62,14.43,14.48,1131200.0,5.6391,5.6507,5.5773,5.5966,1131200.0
2014-10-16 10:10:00,14.48,14.57,14.41,14.42,660700.0,5.5966,5.6314,5.5696,5.5734,660700.0
2014-10-16 10:15:00,14.42,14.44,14.31,14.35,753600.0,5.5734,5.5812,5.5309,5.5464,753600.0
2014-10-16 10:20:00,14.35,14.65,14.33,14.53,1234200.0,5.5464,5.6623,5.5386,5.6159,1234200.0
2014-10-16 10:25:00,14.53,14.55,14.42,14.5,617700.0,5.6159,5.6237,5.5734,5.6043,617700.0
2014-10-16 10:30:00,14.51,14.53,14.46,14.5,492200.0,5.6082,5.6159,5.5889,5.6043,492200.0
2014-10-16 10:35:00,14.5,14.53,14.4,14.46,531000.0,5.6043,5.6159,5.5657,5.5889,531000.0
2014-10-16 10:40:00,14.47,14.48,14.42,14.47,345300.0,5.5927,5.5966,5.5734,5.5927,345300.0
2014-10-16 10:45:00,14.48,14.58,14.48,14.57,509800.0,5.5966,5.6353,5.5966,5.6314,509800.0
2014-10-16 10:50:00,14.58,14.63,14.52,14.56,638700.0,5.6353,5.6546,5.6121,5.6275,638700.0
2014-10-16 10:55:00,14.56,14.57,14.47,14.48,392100.0,5.6275,5.6314,5.5927,5.5966,392100.0
2014-10-16 11:00:00,14.48,14.51,14.42,14.42,382000.0,5.5966,5.6082,5.5734,5.5734,382000.0
2014-10-16 11:05:00,14.43,14.49,14.42,14.47,472800.0,5.5773,5.6005,5.5734,5.5927,472800.0
2014-10-16 11:10:00,14.46,14.5,14.44,14.47,487600.0,5.5889,5.6043,5.5812,5.5927,487600.0
2014-10-16 11:15:00,14.47,14.59,14.46,14.57,760800.0,5.5927,5.6391,5.5889,5.6314,760800.0
2014-10-16 11:20:00,14.57,14.66,14.56,14.66,526100.0,5.6314,5.6662,5.6275,5.6662,526100.0
2014-10-16 11:25:00,14.66,14.7,14.62,14.66,555000.0,5.6662,5.6816,5.6507,5.6662,555000.0
2014-10-16 11:30:00,14.66,14.7,14.55,14.56,380900.0,5.6662,5.6816,5.6237,5.6275,380900.0
2014-10-16 11:35:00,14.56,14.58,14.46,14.47,495700.0,5.6275,5.6353,5.5889,5.5927,495700.0
2014-10-16 11:40:00,14.46,14.54,14.45,14.49,256500.0,5.5889,5.6198,5.585,5.6005,256500.0
2014-10-16 11:45:00,14.48,14.53,14.41,14.42,357100.0,5.5966,5.6159,5.5696,5.5734,357100.0
2014-10-16 11:50:00,14.41,14.51,14.4,14.42,441700.0,5.5696,5.6082,5.5657,5.5734,441700.0
2014-10-16 11:55:00,14.42,14.5,14.42,14.47,308800.0,5.5734,5.6043,5.5734,5.5927,308800.0
2014-10-16 12:00:00,14.47,14.51,14.45,14.5,196200.0,5.5927,5.6082,5.585,5.6043,196200.0
2014-10-16 12:05:00,14.5,14.56,14.5,14.52,338100.0,5.6043,5.6275,5.6043,5.6121,338100.0
2014-10-16 12:10:00,14.52,14.61,14.49,14.6,384500.0,5.6121,5.6469,5.6005,5.643,384500.0
2014-10-16 12:15:00,14.59,14.65,14.54,14.64,277300.0,5.6391,5.6623,5.6198,5.6585,277300.0
2014-10-16 12:20:00,14.64,14.71,14.64,14.67,288700.0,5.6585,5.6855,5.6585,5.6701,288700.0
2014-10-16 12:25:00,14.67,14.67,14.56,14.58,220300.0,5.6701,5.6701,5.6275,5.6353,220300.0
2014-10-16 12:30:00,14.58,14.66,14.57,14.66,195500.0,5.6353,5.6662,5.6314,5.6662,195500.0
2014-10-16 12:35:00,14.66,14.69,14.62,14.66,202700.0,5.6662,5.6778,5.6507,5.6662,202700.0
2014-10-16 12:40:00,14.67,14.68,14.63,14.68,219900.0,5.6701,5.6739,5.6546,5.6739,219900.0
2014-10-16 12:45:00,14.68,14.69,14.63,14.68,259500.0,5.6739,5.6778,5.6546,5.6739,259500.0
2014-10-16 12:50:00,14.68,14.73,14.68,14.72,263300.0,5.6739,5.6932,5.6739,5.6894,263300.0
2014-10-16 12:55:00,14.72,14.84,14.71,14.84,323000.0,5.6894,5.7358,5.6855,5.7358,323000.0
2014-10-16 13:00:00,14.83,14.92,14.82,14.87,769700.0,5.7319,5.7667,5.728,5.7474,769700.0
2014-10-16 13:05:00,14.87,14.96,14.83,14.93,347600.0,5.7474,5.7821,5.7319,5.7705,347600.0
2014-10-16 13:10:00,14.93,14.93,14.83,14.87,519400.0,5.7705,5.7705,5.7319,5.7474,519400.0
2014-10-16 13:15:00,14.88,14.89,14.75,14.8,542500.0,5.7512,5.7551,5.701,5.7203,542500.0
2014-10-16 13:20:00,14.8,14.88,14.79,14.83,324800.0,5.7203,5.7512,5.7164,5.7319,324800.0
2014-10-16 13:25:00,14.84,14.91,14.83,14.84,308500.0,5.7358,5.7628,5.7319,5.7358,308500.0
2014-10-16 13:30:00,14.84,14.89,14.79,14.88,361000.0,5.7358,5.7551,5.7164,5.7512,361000.0
2014-10-16 13:35:00,14.88,14.95,14.86,14.94,249900.0,5.7512,5.7783,5.7435,5.7744,249900.0
2014-10-16 13:40:00,14.94,15.04,14.93,15.04,472200.0,5.7744,5.8131,5.7705,5.8131,472200.0
2014-10-16 13:45:00,15.04,15.04,14.95,14.96,266600.0,5.8131,5.8131,5.7783,5.7821,266600.0
2014-10-16 13:50:00,14.96,14.96,14.87,14.89,862200.0,5.7821,5.7821,5.7474,5.7551,862200.0
2014-10-16 13:55:00,14.89,14.9,14.71,14.76,386500.0,5.7551,5.7589,5.6855,5.7048,386500.0
2014-10-16 14:00:00,14.76,14.8,14.71,14.79,443800.0,5.7048,5.7203,5.6855,5.7164,443800.0
2014-10-16 14:05:00,14.79,14.83,14.76,14.83,368300.0,5.7164,5.7319,5.7048,5.7319,368300.0
2014-10-16 14:10:00,14.82,14.85,14.66,14.7,319100.0,5.728,5.7396,5.6662,5.6816,319100.0
2014-10-16 14:15:00,14.7,14.72,14.61,14.64,317300.0,5.6816,5.6894,5.6469,5.6585,317300.0
2014-10-16 14:20:00,14.64,14.64,14.6,14.62,445300.0,5.6585,5.6585,5.643,5.6507,445300.0
2014-10-16 14:25:00,14.62,14.65,14.52,14.59,420800.0,5.6507,5.6623,5.6121,5.6391,420800.0
2014-10-16 14:30:00,14.59,14.66,14.56,14.62,471500.0,5.6391,5.6662,5.6275,5.6507,471500.0
2014-10-16 14:35:00,14.62,14.64,14.59,14.63,382500.0,5.6507,5.6585,5.6391,5.6546,382500.0
2014-10-16 14:40:00,14.63,14.64,14.59,14.62,255200.0,5.6546,5.6585,5.6391,5.6507,255200.0
2014-10-16 14:45:00,14.62,14.63,14.52,14.53,291600.0,5.6507,5.6546,5.6121,5.6159,291600.0
2014-10-16 14:50:00,14.53,14.59,14.51,14.55,355900.0,5.6159,5.6391,5.6082,5.6237,355900.0
2014-10-16 14:55:00,14.55,14.58,14.47,14.51,745300.0,5.6237,5.6353,5.5927,5.6082,745300.0
2014-10-16 15:00:00,14.51,14.51,14.43,14.44,458700.0,5.6082,5.6082,5.5773,5.5812,458700.0
2014-10-16 15:05:00,14.44,14.46,14.4,14.45,801000.0,5.5812,5.5889,5.5657,5.585,801000.0
2014-10-16 15:10:00,14.45,14.58,14.44,14.57,593000.0,5.585,5.6353,5.5812,5.6314,593000.0
2014-10-16 15:15:00,14.57,14.64,14.53,14.54,364400.0,5.6314,5.6585,5.6159,5.6198,364400.0
2014-10-16 15:20:00,14.53,14.59,14.5,14.55,360000.0,5.6159,5.6391,5.6043,5.6237,360000.0
2014-10-16 15:25:00,14.54,14.55,14.5,14.51,503000.0,5.6198,5.6237,5.6043,5.6082,503000.0
2014-10-16 15:30:00,14.52,14.52,14.43,14.5,837100.0,5.6121,5.6121,5.5773,5.6043,837100.0
2014-10-16 15:35:00,14.5,14.5,14.39,14.41,776000.0,5.6043,5.6043,5.5618,5.5696,776000.0
2014-10-16 15:40:00,14.41,14.48,14.4,14.43,651400.0,5.5696,5.5966,5.5657,5.5773,651400.0
2014-10-16 15:45:00,14.43,14.49,14.43,14.49,855700.0,5.5773,5.6005,5.5773,5.6005,855700.0
2014-10-16 15:50:00,14.49,14.51,14.47,14.5,904400.0,5.6005,5.6082,5.5927,5.6043,904400.0
2014-10-16 15:55:00,14.5,14.54,14.45,14.52,1560700.0,5.6043,5.6198,5.585,5.6121,1560700.0
2014-10-17 09:30:00,14.8,14.82,14.7,14.81,1427800.0,5.7203,5.728,5.6816,5.7242,1427800.0
2014-10-17 09:35:00,14.81,14.89,14.66,14.71,1243700.0,5.7242,5.7551,5.6662,5.6855,1243700.0
2014-10-17 09:40:00,14.71,14.89,14.7,14.89,1260100.0,5.6855,5.7551,5.6816,5.7551,1260100.0
2014-10-17 09:45:00,14.89,14.95,14.87,14.94,736700.0,5.7551,5.7783,5.7474,5.7744,736700.0
2014-10-17 09:50:00,14.93,14.98,14.92,14.98,785300.0,5.7705,5.7899,5.7667,5.7899,785300.0
2014-10-17 09:55:00,14.98,15.07,14.97,15.03,976100.0,5.7899,5.8247,5.786,5.8092,976100.0
2014-10-17 10:00:00,15.02,15.09,14.96,15.0,787400.0,5.8053,5.8324,5.7821,5.7976,787400.0
2014-10-17 10:05:00,15.0,15.09,14.96,15.01,295800.0,5.7976,5.8324,5.7821,5.8015,295800.0
2014-10-17 10:10:00,15.01,15.05,14.96,15.01,510100.0,5.8015,5.8169,5.7821,5.8015,510100.0
2014-10-17 10:15:00,15.01,15.06,14.97,15.02,523300.0,5.8015,5.8208,5.786,5.8053,523300.0
2014-10-17 10:20:00,15.02,15.07,14.93,15.06,719100.0,5.8053,5.8247,5.7705,5.8208,719100.0
2014-10-17 10:25:00,15.06,15.06,14.96,15.04,621500.0,5.8208,5.8208,5.7821,5.8131,621500.0
2014-10-17 10:30:00,15.04,15.07,15.01,15.01,256400.0,5.8131,5.8247,5.8015,5.8015,256400.0
2014-10-17 10:35:00,15.01,15.07,14.98,14.99,450900.0,5.8015,5.8247,5.7899,5.7937,450900.0
2014-10-17 10:40:00,14.99,15.0,14.96,14.96,354500.0,5.7937,5.7976,5.7821,5.7821,354500.0
2014-10-17 10:45:00,14.97,15.01,14.91,14.91,366900.0,5.786,5.8015,5.7628,5.7628,366900.0
2014-10-17 10:50:00,14.92,14.99,14.91,14.94,276500.0,5.7667,5.7937,5.7628,5.7744,276500.0
2014-10-17 10:55:00,14.94,14.98,14.93,14.97,284100.0,5.7744,5.7899,5.7705,5.786,284100.0
2014-10-17 11:00:00,14.97,15.0,14.95,15.0,521400.0,5.786,5.7976,5.7783,5.7976,521400.0
2014-10-17 11:05:00,15.0,15.05,14.99,15.04,646900.0,5.7976,5.8169,5.7937,5.8131,646900.0
2014-10-17 11:10:00,15.03,15.06,15.0,15.02,349000.0,5.8092,5.8208,5.7976,5.8053,349000.0
2014-10-17 11:15:00,15.03,15.1,15.0,15.1,340700.0,5.8092,5.8362,5.7976,5.8362,340700.0
2014-10-17 11:20:00,15.1,15.15,15.08,15.14,330800.0,5.8362,5.8556,5.8285,5.8517,330800.0
2014-10-17 11:25:00,15.14,15.16,15.06,15.08,369000.0,5.8517,5.8594,5.8208,5.8285,369000.0
2014-10-17 11:30:00,15.08,15.11,15.03,15.04,433100.0,5.8285,5.8401,5.8092,5.8131,433100.0
2014-10-17 11:35:00,15.05,15.06,15.0,15.02,480500.0,5.8169,5.8208,5.7976,5.8053,480500.0
2014-10-17 11:40:00,15.02,15.1,15.02,15.04,295800.0,5.8053,5.8362,5.8053,5.8131,295800.0
2014-10-17 11:45:00,15.05,15.1,15.04,15.08,198600.0,5.8169,5.8362,5.8131,5.8285,198600.0
2014-10-17 11:50:00,15.07,15.09,15.0,15.0,219200.0,5.8247,5.8324,5.7976,5.7976,219200.0
2014-10-17 11:55:00,15.01,15.02,14.96,15.0,304200.0,5.8015,5.8053,5.7821,5.7976,304200.0
2014-10-17 12:00:00,15.0,15.08,14.98,15.05,222700.0,5.7976,5.8285,5.7899,5.8169,222700.0
2014-10-17 12:05:00,15.05,15.07,15.01,15.03,182300.0,5.8169,5.8247,5.8015,5.8092,182300.0
2014-10-17 12:10:00,15.02,15.02,14.95,15.0,295300.0,5.8053,5.8053,5.7783,5.7976,295300.0
2014-10-17 12:15:00,15.0,15.06,14.95,15.03,460500.0,5.7976,5.8208,5.7783,5.8092,460500.0
2014-10-17 12:20:00,15.03,15.05,14.98,14.98,196900.0,5.8092,5.8169,5.7899,5.7899,196900.0
2014-10-17 12:25:00,14.98,15.04,14.97,15.01,177200.0,5.7899,5.8131,5.786,5.8015,177200.0
2014-10-17 12:30:00,15.01,15.02,14.99,15.0,197900.0,5.8015,5.8053,5.7937,5.7976,197900.0
2014-10-17 12:35:00,15.01,15.03,14.93,14.94,143600.0,5.8015,5.8092,5.7705,5.7744,143600.0
2014-10-17 12:40:00,14.94,14.94,14.91,14.94,161900.0,5.7744,5.7744,5.7628,5.7744,161900.0
2014-10-17 12:45:00,14.94,14.97,14.92,14.92,246500.0,5.7744,5.786,5.7667,5.7667,246500.0
2014-10-17 12:50:00,14.93,14.94,14.87,14.92,259100.0,5.7705,5.7744,5.7474,5.7667,259100.0
2014-10-17 12:55:00,14.92,14.96,14.9,14.92,170100.0,5.7667,5.7821,5.7589,5.7667,170100.0
2014-10-17 13:00:00,14.92,14.94,14.88,14.9,180300.0,5.7667,5.7744,5.7512,5.7589,180300.0
2014-10-17 13:05:00,14.89,14.91,14.82,14.83,185200.0,5.7551,5.7628,5.728,5.7319,185200.0
2014-10-17 13:10:00,14.83,14.85,14.8,14.85,200400.0,5.7319,5.7396,5.7203,5.7396,200400.0
2014-10-17 13:15:00,14.85,14.86,14.82,14.84,133200.0,5.7396,5.7435,5.728,5.7358,133200.0
2014-10-17 13:20:00,14.84,14.85,14.8,14.82,162000.0,5.7358,5.7396,5.7203,5.728,162000.0
2014-10-17 13:25:00,14.82,14.86,14.79,14.82,382800.0,5.728,5.7435,5.7164,5.728,382800.0
2014-10-17 13:30:00,14.82,14.83,14.78,14.79,175800.0,5.728,5.7319,5.7126,5.7164,175800.0
2014-10-17 13:35:00,14.79,14.82,14.76,14.81,228700.0,5.7164,5.728,5.7048,5.7242,228700.0
2014-10-17 13:40:00,14.81,14.91,14.81,14.91,220100.0,5.7242,5.7628,5.7242,5.7628,220100.0
2014-10-17 13:45:00,14.91,14.91,14.83,14.84,175300.0,5.7628,5.7628,5.7319,5.7358,175300.0
2014-10-17 13:50:00,14.83,14.88,14.83,14.87,110100.0,5.7319,5.7512,5.7319,5.7474,110100.0
2014-10-17 13:55:00,14.87,14.92,14.84,14.87,147400.0,5.7474,5.7667,5.7358,5.7474,147400.0
2014-10-17 14:00:00,14.87,14.87,14.78,14.78,429900.0,5.7474,5.7474,5.7126,5.7126,429900.0
2014-10-17 14:05:00,14.79,14.82,14.71,14.72,477700.0,5.7164,5.728,5.6855,5.6894,477700.0
2014-10-17 14:10:00,14.72,14.76,14.71,14.73,380400.0,5.6894,5.7048,5.6855,5.6932,380400.0
2014-10-17 14:15:00,14.73,14.76,14.7,14.71,219000.0,5.6932,5.7048,5.6816,5.6855,219000.0
2014-10-17 14:20:00,14.71,14.76,14.71,14.76,189900.0,5.6855,5.7048,5.6855,5.7048,189900.0
2014-10-17 14:25:00,14.77,14.77,14.72,14.77,200600.0,5.7087,5.7087,5.6894,5.7087,200600.0
2014-10-17 14:30:00,14.77,14.85,14.75,14.85,199300.0,5.7087,5.7396,5.701,5.7396,199300.0
2014-10-17 14:35:00,14.85,14.85,14.78,14.84,270400.0,5.7396,5.7396,5.7126,5.7358,270400.0
2014-10-17 14:40:00,14.84,14.86,14.82,14.84,146100.0,5.7358,5.7435,5.728,5.7358,146100.0
2014-10-17 14:45:00,14.84,14.84,14.79,14.81,178800.0,5.7358,5.7358,5.7164,5.7242,178800.0
2014-10-17 14:50:00,14.81,14.82,14.76,14.82,183300.0,5.7242,5.728,5.7048,5.728,183300.0
2014-10-17 14:55:00,14.82,14.82,14.76,14.8,152500.0,5.728,5.728,5.7048,5.7203,152500.0
2014-10-17 15:00:00,14.8,14.8,14.72,14.76,267300.0,5.7203,5.7203,5.6894,5.7048,267300.0
2014-10-17 15:05:00,14.76,14.8,14.75,14.77,189300.0,5.7048,5.7203,5.701,5.7087,189300.0
2014-10-17 15:10:00,14.77,14.84,14.76,14.84,235500.0,5.7087,5.7358,5.7048,5.7358,235500.0
2014-10-17 15:15:00,14.83,14.85,14.79,14.8,372400.0,5.7319,5.7396,5.7164,5.7203,372400.0
2014-10-17 15:20:00,14.8,14.8,14.71,14.71,386200.0,5.7203,5.7203,5.6855,5.6855,386200.0
2014-10-17 15:25:00,14.71,14.75,14.67,14.68,329800.0,5.6855,5.701,5.6701,5.6739,329800.0
2014-10-17 15:30:00,14.68,14.74,14.68,14.7,648200.0,5.6739,5.6971,5.6739,5.6816,648200.0
2014-10-17 15:35:00,14.7,14.7,14.63,14.64,469200.0,5.6816,5.6816,5.6546,5.6585,469200.0
2014-10-17 15:40:00,14.64,14.65,14.58,14.58,747500.0,5.6585,5.6623,5.6353,5.6353,747500.0
2014-10-17 15:45:00,14.58,14.76,14.58,14.75,1512900.0,5.6353,5.7048,5.6353,5.701,1512900.0
2014-10-17 15:50:00,14.75,14.96,14.72,14.9,1688700.0,5.701,5.7821,5.6894,5.7589,1688700.0
2014-10-17 15:55:00,14.9,15.14,14.89,14.93,4186600.0,5.7589,5.8517,5.7551,5.7705,4186600.0
2014-10-20 09:30:00,14.22,14.31,14.15,14.22,1641400.0,5.4961,5.5309,5.4691,5.4961,1641400.0
2014-10-20 09:35:00,14.23,14.3,14.19,14.26,1357500.0,5.5,5.527,5.4845,5.5116,1357500.0
2014-10-20 09:40:00,14.26,14.3,14.23,14.25,651800.0,5.5116,5.527,5.5,5.5077,651800.0
2014-10-20 09:45:00,14.25,14.35,14.22,14.28,1274600.0,5.5077,5.5464,5.4961,5.5193,1274600.0
2014-10-20 09:50:00,14.28,14.4,14.27,14.36,827300.0,5.5193,5.5657,5.5154,5.5502,827300.0
2014-10-20 09:55:00,14.36,14.46,14.36,14.46,499800.0,5.5502,5.5889,5.5502,5.5889,499800.0
2014-10-20 10:00:00,14.46,14.47,14.36,14.46,564200.0,5.5889,5.5927,5.5502,5.5889,564200.0
2014-10-20 10:05:00,14.46,14.48,14.41,14.43,449100.0,5.5889,5.5966,5.5696,5.5773,449100.0
2014-10-20 10:10:00,14.42,14.44,14.34,14.37,667400.0,5.5734,5.5812,5.5425,5.5541,667400.0
2014-10-20 10:15:00,14.37,14.46,14.37,14.44,597500.0,5.5541,5.5889,5.5541,5.5812,597500.0
2014-10-20 10:20:00,14.44,14.53,14.4,14.52,791200.0,5.5812,5.6159,5.5657,5.6121,791200.0
2014-10-20 10:25:00,14.53,14.54,14.48,14.49,431100.0,5.6159,5.6198,5.5966,5.6005,431100.0
2014-10-20 10:30:00,14.48,14.5,14.4,14.4,457700.0,5.5966,5.6043,5.5657,5.5657,457700.0
2014-10-20 10:35:00,14.4,14.44,14.39,14.4,464400.0,5.5657,5.5812,5.5618,5.5657,464400.0
2014-10-20 10:40:00,14.4,14.45,14.36,14.43,167900.0,5.5657,5.585,5.5502,5.5773,167900.0
2014-10-20 10:45:00,14.44,14.45,14.38,14.38,247400.0,5.5812,5.585,5.558,5.558,247400.0
2014-10-20 10:50:00,14.38,14.39,14.3,14.33,309000.0,5.558,5.5618,5.527,5.5386,309000.0
2014-10-20 10:55:00,14.33,14.35,14.31,14.32,295100.0,5.5386,5.5464,5.5309,5.5348,295100.0
2014-10-20 11:00:00,14.31,14.37,14.27,14.31,822500.0,5.5309,5.5541,5.5154,5.5309,822500.0
2014-10-20 11:05:00,14.31,14.37,14.29,14.37,564900.0,5.5309,5.5541,5.5232,5.5541,564900.0
2014-10-20 11:10:00,14.37,14.41,14.35,14.4,379000.0,5.5541,5.5696,5.5464,5.5657,379000.0
2014-10-20 11:15:00,14.4,14.42,14.36,14.42,279800.0,5.5657,5.5734,5.5502,5.5734,279800.0
2014-10-20 11:20:00,14.42,14.46,14.4,14.42,129800.0,5.5734,5.5889,5.5657,5.5734,129800.0
2014-10-20 11:25:00,14.42,14.45,14.41,14.42,139500.0,5.5734,5.585,5.5696,5.5734,139500.0
2014-10-20 11:30:00,14.41,14.46,14.4,14.46,338600.0,5.5696,5.5889,5.5657,5.5889,338600.0
2014-10-20 11:35:00,14.45,14.48,14.41,14.43,255100.0,5.585,5.5966,5.5696,5.5773,255100.0
2014-10-20 11:40:00,14.44,14.45,14.41,14.43,223400.0,5.5812,5.585,5.5696,5.5773,223400.0
2014-10-20 11:45:00,14.43,14.47,14.42,14.45,190700.0,5.5773,5.5927,5.5734,5.585,190700.0
2014-10-20 11:50:00,14.45,14.46,14.43,14.45,143200.0,5.585,5.5889,5.5773,5.585,143200.0
2014-10-20 11:55:00,14.45,14.5,14.44,14.5,233100.0,5.585,5.6043,5.5812,5.6043,233100.0
2014-10-20 12:00:00,14.49,14.51,14.45,14.5,255800.0,5.6005,5.6082,5.585,5.6043,255800.0
2014-10-20 12:05:00,14.49,14.51,14.43,14.44,362300.0,5.6005,5.6082,5.5773,5.5812,362300.0
2014-10-20 12:10:00,14.44,14.48,14.44,14.47,183100.0,5.5812,5.5966,5.5812,5.5927,183100.0
2014-10-20 12:15:00,14.46,14.49,14.45,14.46,136100.0,5.5889,5.6005,5.585,5.5889,136100.0
2014-10-20 12:20:00,14.46,14.51,14.46,14.49,203500.0,5.5889,5.6082,5.5889,5.6005,203500.0
2014-10-20 12:25:00,14.5,14.5,14.44,14.45,242000.0,5.6043,5.6043,5.5812,5.585,242000.0
2014-10-20 12:30:00,14.46,14.46,14.38,14.43,384600.0,5.5889,5.5889,5.558,5.5773,384600.0
2014-10-20 12:35:00,14.44,14.49,14.41,14.46,413300.0,5.5812,5.6005,5.5696,5.5889,413300.0
2014-10-20 12:40:00,14.46,14.47,14.41,14.42,377100.0,5.5889,5.5927,5.5696,5.5734,377100.0
2014-10-20 12:45:00,14.42,14.45,14.41,14.45,243400.0,5.5734,5.585,5.5696,5.585,243400.0
2014-10-20 12:50:00,14.44,14.48,14.42,14.45,79000.0,5.5812,5.5966,5.5734,5.585,79000.0
2014-10-20 12:55:00,14.45,14.45,14.35,14.36,353100.0,5.585,5.585,5.5464,5.5502,353100.0
2014-10-20 13:00:00,14.36,14.4,14.34,14.39,191000.0,5.5502,5.5657,5.5425,5.5618,191000.0
2014-10-20 13:05:00,14.39,14.43,14.37,14.42,200200.0,5.5618,5.5773,5.5541,5.5734,200200.0
2014-10-20 13:10:00,14.42,14.43,14.37,14.39,263500.0,5.5734,5.5773,5.5541,5.5618,263500.0
2014-10-20 13:15:00,14.39,14.43,14.34,14.36,194400.0,5.5618,5.5773,5.5425,5.5502,194400.0
2014-10-20 13:20:00,14.36,14.37,14.34,14.35,218100.0,5.5502,5.5541,5.5425,5.5464,218100.0
2014-10-20 13:25:00,14.35,14.4,14.34,14.38,235000.0,5.5464,5.5657,5.5425,5.558,235000.0
2014-10-20 13:30:00,14.38,14.38,14.35,14.36,191300.0,5.558,5.558,5.5464,5.5502,191300.0
2014-10-20 13:35:00,14.36,14.36,14.24,14.27,417300.0,5.5502,5.5502,5.5039,5.5154,417300.0
2014-10-20 13:40:00,14.26,14.3,14.25,14.29,181300.0,5.5116,5.527,5.5077,5.5232,181300.0
2014-10-20 13:45:00,14.29,14.3,14.25,14.26,90800.0,5.5232,5.527,5.5077,5.5116,90800.0
2014-10-20 13:50:00,14.26,14.34,14.25,14.34,123200.0,5.5116,5.5425,5.5077,5.5425,123200.0
2014-10-20 13:55:00,14.34,14.37,14.29,14.31,241300.0,5.5425,5.5541,5.5232,5.5309,241300.0
2014-10-20 14:00:00,14.31,14.39,14.3,14.36,217300.0,5.5309,5.5618,5.527,5.5502,217300.0
2014-10-20 14:05:00,14.37,14.38,14.35,14.37,100300.0,5.5541,5.558,5.5464,5.5541,100300.0
2014-10-20 14:10:00,14.37,14.42,14.37,14.41,209800.0,5.5541,5.5734,5.5541,5.5696,209800.0
2014-10-20 14:15:00,14.41,14.41,14.35,14.37,157900.0,5.5696,5.5696,5.5464,5.5541,157900.0
2014-10-20 14:20:00,14.37,14.41,14.2,14.21,2462700.0,5.5541,5.5696,5.4884,5.4923,2462700.0
2014-10-20 14:25:00,14.21,14.23,14.11,14.19,2126000.0,5.4923,5.5,5.4536,5.4845,2126000.0
2014-10-20 14:30:00,14.19,14.25,14.12,14.19,1409900.0,5.4845,5.5077,5.4575,5.4845,1409900.0
2014-10-20 14:35:00,14.19,14.24,14.1,14.11,1014600.0,5.4845,5.5039,5.4497,5.4536,1014600.0
2014-10-20 14:40:00,14.1,14.14,14.06,14.09,1505100.0,5.4497,5.4652,5.4343,5.4459,1505100.0
2014-10-20 14:45:00,14.08,14.1,13.99,14.03,1413100.0,5.442,5.4497,5.4072,5.4227,1413100.0
2014-10-20 14:50:00,14.04,14.04,13.93,13.95,1486900.0,5.4266,5.4266,5.384,5.3918,1486900.0
2014-10-20 14:55:00,13.95,13.96,13.9,13.94,669300.0,5.3918,5.3956,5.3724,5.3879,669300.0
2014-10-20 15:00:00,13.94,14.0,13.91,13.97,834900.0,5.3879,5.4111,5.3763,5.3995,834900.0
2014-10-20 15:05:00,13.97,13.98,13.9,13.92,805300.0,5.3995,5.4034,5.3724,5.3802,805300.0
2014-10-20 15:10:00,13.92,13.98,13.92,13.98,523400.0,5.3802,5.4034,5.3802,5.4034,523400.0
2014-10-20 15:15:00,13.98,14.0,13.94,13.98,703500.0,5.4034,5.4111,5.3879,5.4034,703500.0
2014-10-20 15:20:00,13.98,13.99,13.95,13.97,348600.0,5.4034,5.4072,5.3918,5.3995,348600.0
2014-10-20 15:25:00,13.96,13.99,13.94,13.96,432500.0,5.3956,5.4072,5.3879,5.3956,432500.0
2014-10-20 15:30:00,13.96,13.97,13.93,13.95,447100.0,5.3956,5.3995,5.384,5.3918,447100.0
2014-10-20 15:35:00,13.95,13.97,13.92,13.93,657000.0,5.3918,5.3995,5.3802,5.384,657000.0
2014-10-20 15:40:00,13.94,13.99,13.92,13.96,656100.0,5.3879,5.4072,5.3802,5.3956,656100.0
2014-10-20 15:45:00,13.97,14.0,13.95,13.98,754500.0,5.3995,5.4111,5.3918,5.4034,754500.0
2014-10-20 15:50:00,13.98,14.04,13.97,14.02,853300.0,5.4034,5.4266,5.3995,5.4188,853300.0
2014-10-20 15:55:00,14.03,14.04,13.99,14.0,1430000.0,5.4227,5.4266,5.4072,5.4111,1430000.0
2014-10-21 09:30:00,12.73,13.02,12.73,12.98,3845700.0,4.9202,5.0323,4.9202,5.0169,3845700.0
2014-10-21 09:35:00,12.99,13.1,12.95,13.0,1895900.0,5.0207,5.0632,5.0053,5.0246,1895900.0
2014-10-21 09:40:00,13.0,13.11,12.99,13.09,1815000.0,5.0246,5.0671,5.0207,5.0594,1815000.0
2014-10-21 09:45:00,13.1,13.19,13.09,13.13,1225000.0,5.0632,5.098,5.0594,5.0748,1225000.0
2014-10-21 09:50:00,13.13,13.24,13.13,13.23,1115800.0,5.0748,5.1173,5.0748,5.1135,1115800.0
2014-10-21 09:55:00,13.23,13.31,13.22,13.24,1563000.0,5.1135,5.1444,5.1096,5.1173,1563000.0
2014-10-21 10:00:00,13.24,13.36,13.22,13.36,1077900.0,5.1173,5.1637,5.1096,5.1637,1077900.0
2014-10-21 10:05:00,13.36,13.4,13.31,13.35,1917500.0,5.1637,5.1792,5.1444,5.1599,1917500.0
2014-10-21 10:10:00,13.36,13.39,13.33,13.36,669800.0,5.1637,5.1753,5.1521,5.1637,669800.0
2014-10-21 10:15:00,13.36,13.36,13.23,13.27,1055800.0,5.1637,5.1637,5.1135,5.1289,1055800.0
2014-10-21 10:20:00,13.27,13.29,13.25,13.29,804900.0,5.1289,5.1367,5.1212,5.1367,804900.0
2014-10-21 10:25:00,13.29,13.31,13.25,13.31,833900.0,5.1367,5.1444,5.1212,5.1444,833900.0
2014-10-21 10:30:00,13.31,13.32,13.25,13.28,1077900.0,5.1444,5.1483,5.1212,5.1328,1077900.0
2014-10-21 10:35:00,13.28,13.36,13.26,13.36,779000.0,5.1328,5.1637,5.1251,5.1637,779000.0
2014-10-21 10:40:00,13.36,13.48,13.36,13.45,901600.0,5.1637,5.2101,5.1637,5.1985,901600.0
2014-10-21 10:45:00,13.45,13.53,13.45,13.52,747800.0,5.1985,5.2294,5.1985,5.2256,747800.0
2014-10-21 10:50:00,13.52,13.57,13.44,13.49,755000.0,5.2256,5.2449,5.1946,5.214,755000.0
2014-10-21 10:55:00,13.5,13.5,13.4,13.4,738500.0,5.2178,5.2178,5.1792,5.1792,738500.0
2014-10-21 11:00:00,13.41,13.45,13.38,13.41,806000.0,5.1831,5.1985,5.1715,5.1831,806000.0
2014-10-21 11:05:00,13.41,13.46,13.38,13.42,741500.0,5.1831,5.2024,5.1715,5.1869,741500.0
2014-10-21 11:10:00,13.42,13.42,13.3,13.31,917900.0,5.1869,5.1869,5.1405,5.1444,917900.0
2014-10-21 11:15:00,13.31,13.37,13.31,13.34,708300.0,5.1444,5.1676,5.1444,5.156,708300.0
2014-10-21 11:20:00,13.34,13.37,13.33,13.34,516600.0,5.156,5.1676,5.1521,5.156,516600.0
2014-10-21 11:25:00,13.35,13.43,13.35,13.41,580300.0,5.1599,5.1908,5.1599,5.1831,580300.0
2014-10-21 11:30:00,13.41,13.44,13.38,13.43,410600.0,5.1831,5.1946,5.1715,5.1908,410600.0
2014-10-21 11:35:00,13.42,13.44,13.35,13.37,631800.0,5.1869,5.1946,5.1599,5.1676,631800.0
2014-10-21 11:40:00,13.36,13.43,13.36,13.42,409800.0,5.1637,5.1908,5.1637,5.1869,409800.0
2014-10-21 11:45:00,13.43,13.46,13.38,13.43,508100.0,5.1908,5.2024,5.1715,5.1908,508100.0
2014-10-21 11:50:00,13.43,13.45,13.37,13.38,536100.0,5.1908,5.1985,5.1676,5.1715,536100.0
2014-10-21 11:55:00,13.38,13.39,13.29,13.31,1140700.0,5.1715,5.1753,5.1367,5.1444,1140700.0
2014-10-21 12:00:00,13.31,13.35,13.27,13.28,829700.0,5.1444,5.1599,5.1289,5.1328,829700.0
2014-10-21 12:05:00,13.29,13.35,13.28,13.31,489000.0,5.1367,5.1599,5.1328,5.1444,489000.0
2014-10-21 12:10:00,13.3,13.32,13.2,13.22,601000.0,5.1405,5.1483,5.1019,5.1096,601000.0
2014-10-21 12:15:00,13.22,13.24,13.2,13.22,665100.0,5.1096,5.1173,5.1019,5.1096,665100.0
2014-10-21 12:20:00,13.22,13.25,13.17,13.25,545800.0,5.1096,5.1212,5.0903,5.1212,545800.0
2014-10-21 12:25:00,13.25,13.27,13.15,13.15,386000.0,5.1212,5.1289,5.0826,5.0826,386000.0
2014-10-21 12:30:00,13.15,13.16,13.12,13.13,572500.0,5.0826,5.0864,5.071,5.0748,572500.0
2014-10-21 12:35:00,13.13,13.16,13.04,13.05,833600.0,5.0748,5.0864,5.04,5.0439,833600.0
2014-10-21 12:40:00,13.05,13.06,13.0,13.06,1149100.0,5.0439,5.0478,5.0246,5.0478,1149100.0
2014-10-21 12:45:00,13.05,13.11,13.05,13.11,1016200.0,5.0439,5.0671,5.0439,5.0671,1016200.0
2014-10-21 12:50:00,13.11,13.11,13.01,13.06,1049900.0,5.0671,5.0671,5.0284,5.0478,1049900.0
2014-10-21 12:55:00,13.06,13.09,13.0,13.06,904600.0,5.0478,5.0594,5.0246,5.0478,904600.0
2014-10-21 13:00:00,13.07,13.08,12.98,13.0,790800.0,5.0516,5.0555,5.0169,5.0246,790800.0
2014-10-21 13:05:00,13.0,13.01,12.93,12.96,649400.0,5.0246,5.0284,4.9975,5.0091,649400.0
2014-10-21 13:10:00,12.96,13.04,12.95,12.97,504600.0,5.0091,5.04,5.0053,5.013,504600.0
2014-10-21 13:15:00,12.98,13.0,12.93,12.96,593500.0,5.0169,5.0246,4.9975,5.0091,593500.0
2014-10-21 13:20:00,12.96,13.01,12.95,13.0,550400.0,5.0091,5.0284,5.0053,5.0246,550400.0
2014-10-21 13:25:00,13.0,13.04,12.99,13.01,815900.0,5.0246,5.04,5.0207,5.0284,815900.0
2014-10-21 13:30:00,13.01,13.1,13.0,13.1,829000.0,5.0284,5.0632,5.0246,5.0632,829000.0
2014-10-21 13:35:00,13.09,13.13,13.06,13.13,430700.0,5.0594,5.0748,5.0478,5.0748,430700.0
2014-10-21 13:40:00,13.13,13.15,13.08,13.09,613000.0,5.0748,5.0826,5.0555,5.0594,613000.0
2014-10-21 13:45:00,13.09,13.11,13.04,13.05,742700.0,5.0594,5.0671,5.04,5.0439,742700.0
2014-10-21 13:50:00,13.05,13.07,13.01,13.01,803300.0,5.0439,5.0516,5.0284,5.0284,803300.0
2014-10-21 13:55:00,13.01,13.07,13.01,13.04,707700.0,5.0284,5.0516,5.0284,5.04,707700.0
2014-10-21 14:00:00,13.04,13.07,12.98,12.98,1029500.0,5.04,5.0516,5.0169,5.0169,1029500.0
2014-10-21 14:05:00,12.98,13.0,12.95,13.0,960900.0,5.0169,5.0246,5.0053,5.0246,960900.0
2014-10-21 14:10:00,13.0,13.03,12.96,12.96,989700.0,5.0246,5.0362,5.0091,5.0091,989700.0
2014-10-21 14:15:00,12.96,13.0,12.94,12.99,1027900.0,5.0091,5.0246,5.0014,5.0207,1027900.0
2014-10-21 14:20:00,12.99,13.08,12.99,13.05,1718400.0,5.0207,5.0555,5.0207,5.0439,1718400.0
2014-10-21 14:25:00,13.05,13.1,13.02,13.02,814600.0,5.0439,5.0632,5.0323,5.0323,814600.0
2014-10-21 14:30:00,13.02,13.04,12.96,13.03,843800.0,5.0323,5.04,5.0091,5.0362,843800.0
2014-10-21 14:35:00,13.03,13.04,12.96,12.97,640900.0,5.0362,5.04,5.0091,5.013,640900.0
2014-10-21 14:40:00,12.96,12.98,12.95,12.97,574100.0,5.0091,5.0169,5.0053,5.013,574100.0
2014-10-21 14:45:00,12.97,13.03,12.93,13.03,1169300.0,5.013,5.0362,4.9975,5.0362,1169300.0
2014-10-21 14:50:00,13.03,13.04,12.96,13.03,2078400.0,5.0362,5.04,5.0091,5.0362,2078400.0
2014-10-21 14:55:00,13.03,13.05,13.01,13.03,908300.0,5.0362,5.0439,5.0284,5.0362,908300.0
2014-10-21 15:00:00,13.03,13.08,13.0,13.08,593100.0,5.0362,5.0555,5.0246,5.0555,593100.0
2014-10-21 15:05:00,13.08,13.17,13.07,13.16,744300.0,5.0555,5.0903,5.0516,5.0864,744300.0
2014-10-21 15:10:00,13.15,13.2,13.09,13.11,1056400.0,5.0826,5.1019,5.0594,5.0671,1056400.0
2014-10-21 15:15:00,13.11,13.14,13.09,13.11,1330400.0,5.0671,5.0787,5.0594,5.0671,1330400.0
2014-10-21 15:20:00,13.11,13.22,13.11,13.18,1357400.0,5.0671,5.1096,5.0671,5.0942,1357400.0
2014-10-21 15:25:00,13.18,13.23,13.15,13.23,1006600.0,5.0942,5.1135,5.0826,5.1135,1006600.0
2014-10-21 15:30:00,13.23,13.24,13.19,13.19,826600.0,5.1135,5.1173,5.098,5.098,826600.0
2014-10-21 15:35:00,13.2,13.24,13.19,13.24,532000.0,5.1019,5.1173,5.098,5.1173,532000.0
2014-10-21 15:40:00,13.24,13.24,13.2,13.22,738700.0,5.1173,5.1173,5.1019,5.1096,738700.0
2014-10-21 15:45:00,13.22,13.26,13.22,13.23,784000.0,5.1096,5.1251,5.1096,5.1135,784000.0
2014-10-21 15:50:00,13.23,13.24,13.2,13.21,857300.0,5.1135,5.1173,5.1019,5.1058,857300.0
2014-10-21 15:55:00,13.21,13.21,13.19,13.21,1481300.0,5.1058,5.1058,5.098,5.1058,1481300.0
2014-10-22 09:30:00,13.17,13.38,13.17,13.25,1035100.0,5.0903,5.1715,5.0903,5.1212,1035100.0
2014-10-22 09:35:00,13.24,13.39,13.24,13.36,738900.0,5.1173,5.1753,5.1173,5.1637,738900.0
2014-10-22 09:40:00,13.36,13.49,13.36,13.44,893800.0,5.1637,5.214,5.1637,5.1946,893800.0
2014-10-22 09:45:00,13.45,13.46,13.34,13.43,934100.0,5.1985,5.2024,5.156,5.1908,934100.0
2014-10-22 09:50:00,13.44,13.51,13.44,13.48,564000.0,5.1946,5.2217,5.1946,5.2101,564000.0
2014-10-22 09:55:00,13.47,13.49,13.43,13.46,394700.0,5.2062,5.214,5.1908,5.2024,394700.0
2014-10-22 10:00:00,13.46,13.49,13.43,13.44,440000.0,5.2024,5.214,5.1908,5.1946,440000.0
2014-10-22 10:05:00,13.45,13.47,13.36,13.4,436700.0,5.1985,5.2062,5.1637,5.1792,436700.0
2014-10-22 10:10:00,13.4,13.4,13.32,13.33,512900.0,5.1792,5.1792,5.1483,5.1521,512900.0
2014-10-22 10:15:00,13.33,13.48,13.32,13.47,406300.0,5.1521,5.2101,5.1483,5.2062,406300.0
2014-10-22 10:20:00,13.47,13.54,13.43,13.47,653000.0,5.2062,5.2333,5.1908,5.2062,653000.0
2014-10-22 10:25:00,13.47,13.51,13.4,13.4,701800.0,5.2062,5.2217,5.1792,5.1792,701800.0
2014-10-22 10:30:00,13.4,13.45,13.36,13.45,453800.0,5.1792,5.1985,5.1637,5.1985,453800.0
2014-10-22 10:35:00,13.43,13.46,13.4,13.41,375300.0,5.1908,5.2024,5.1792,5.1831,375300.0
2014-10-22 10:40:00,13.42,13.43,13.37,13.41,273700.0,5.1869,5.1908,5.1676,5.1831,273700.0
2014-10-22 10:45:00,13.4,13.49,13.37,13.46,452000.0,5.1792,5.214,5.1676,5.2024,452000.0
2014-10-22 10:50:00,13.48,13.49,13.46,13.48,324400.0,5.2101,5.214,5.2024,5.2101,324400.0
2014-10-22 10:55:00,13.48,13.48,13.42,13.46,235500.0,5.2101,5.2101,5.1869,5.2024,235500.0
2014-10-22 11:00:00,13.46,13.48,13.42,13.42,165800.0,5.2024,5.2101,5.1869,5.1869,165800.0
2014-10-22 11:05:00,13.43,13.48,13.41,13.45,245500.0,5.1908,5.2101,5.1831,5.1985,245500.0
2014-10-22 11:10:00,13.45,13.49,13.43,13.46,273200.0,5.1985,5.214,5.1908,5.2024,273200.0
2014-10-22 11:15:00,13.46,13.46,13.39,13.39,345800.0,5.2024,5.2024,5.1753,5.1753,345800.0
2014-10-22 11:20:00,13.39,13.41,13.32,13.35,296400.0,5.1753,5.1831,5.1483,5.1599,296400.0
2014-10-22 11:25:00,13.35,13.36,13.28,13.32,547100.0,5.1599,5.1637,5.1328,5.1483,547100.0
2014-10-22 11:30:00,13.32,13.37,13.27,13.36,432700.0,5.1483,5.1676,5.1289,5.1637,432700.0
2014-10-22 11:35:00,13.36,13.4,13.32,13.33,256100.0,5.1637,5.1792,5.1483,5.1521,256100.0
2014-10-22 11:40:00,13.33,13.36,13.31,13.31,438500.0,5.1521,5.1637,5.1444,5.1444,438500.0
2014-10-22 11:45:00,13.32,13.34,13.29,13.29,208400.0,5.1483,5.156,5.1367,5.1367,208400.0
2014-10-22 11:50:00,13.3,13.36,13.29,13.36,220900.0,5.1405,5.1637,5.1367,5.1637,220900.0
2014-10-22 11:55:00,13.36,13.4,13.35,13.37,124500.0,5.1637,5.1792,5.1599,5.1676,124500.0
2014-10-22 12:00:00,13.36,13.38,13.29,13.32,165600.0,5.1637,5.1715,5.1367,5.1483,165600.0
2014-10-22 12:05:00,13.32,13.37,13.29,13.36,210600.0,5.1483,5.1676,5.1367,5.1637,210600.0
2014-10-22 12:10:00,13.36,13.4,13.36,13.36,337000.0,5.1637,5.1792,5.1637,5.1637,337000.0
2014-10-22 12:15:00,13.36,13.38,13.31,13.33,292800.0,5.1637,5.1715,5.1444,5.1521,292800.0
2014-10-22 12:20:00,13.33,13.34,13.27,13.31,231000.0,5.1521,5.156,5.1289,5.1444,231000.0
2014-10-22 12:25:00,13.3,13.32,13.27,13.31,227200.0,5.1405,5.1483,5.1289,5.1444,227200.0
2014-10-22 12:30:00,13.31,13.32,13.27,13.28,183600.0,5.1444,5.1483,5.1289,5.1328,183600.0
2014-10-22 12:35:00,13.28,13.31,13.22,13.22,277800.0,5.1328,5.1444,5.1096,5.1096,277800.0
2014-10-22 12:40:00,13.23,13.27,13.19,13.21,319000.0,5.1135,5.1289,5.098,5.1058,319000.0
2014-10-22 12:45:00,13.2,13.23,13.12,13.13,435500.0,5.1019,5.1135,5.071,5.0748,435500.0
2014-10-22 12:50:00,13.11,13.18,13.1,13.16,403100.0,5.0671,5.0942,5.0632,5.0864,403100.0
2014-10-22 12:55:00,13.17,13.21,13.11,13.19,466500.0,5.0903,5.1058,5.0671,5.098,466500.0
2014-10-22 13:00:00,13.19,13.22,13.15,13.22,240700.0,5.098,5.1096,5.0826,5.1096,240700.0
2014-10-22 13:05:00,13.21,13.24,13.17,13.24,222900.0,5.1058,5.1173,5.0903,5.1173,222900.0
2014-10-22 13:10:00,13.24,13.24,13.17,13.17,127400.0,5.1173,5.1173,5.0903,5.0903,127400.0
2014-10-22 13:15:00,13.18,13.18,13.11,13.12,250200.0,5.0942,5.0942,5.0671,5.071,250200.0
2014-10-22 13:20:00,13.12,13.12,13.07,13.1,289200.0,5.071,5.071,5.0516,5.0632,289200.0
2014-10-22 13:25:00,13.09,13.11,13.03,13.03,304400.0,5.0594,5.0671,5.0362,5.0362,304400.0
2014-10-22 13:30:00,13.03,13.06,13.01,13.06,336300.0,5.0362,5.0478,5.0284,5.0478,336300.0
2014-10-22 13:35:00,13.06,13.08,13.03,13.08,229200.0,5.0478,5.0555,5.0362,5.0555,229200.0
2014-10-22 13:40:00,13.08,13.11,13.06,13.08,185900.0,5.0555,5.0671,5.0478,5.0555,185900.0
2014-10-22 13:45:00,13.08,13.09,12.94,12.96,627100.0,5.0555,5.0594,5.0014,5.0091,627100.0
2014-10-22 13:50:00,12.96,12.96,12.87,12.88,750400.0,5.0091,5.0091,4.9743,4.9782,750400.0
2014-10-22 13:55:00,12.88,12.89,12.79,12.86,839100.0,4.9782,4.9821,4.9434,4.9705,839100.0
2014-10-22 14:00:00,12.87,12.95,12.83,12.92,624400.0,4.9743,5.0053,4.9589,4.9937,624400.0
2014-10-22 14:05:00,12.92,12.98,12.91,12.96,317200.0,4.9937,5.0169,4.9898,5.0091,317200.0
2014-10-22 14:10:00,12.97,12.98,12.9,12.91,346100.0,5.013,5.0169,4.9859,4.9898,346100.0
2014-10-22 14:15:00,12.91,12.91,12.84,12.85,339200.0,4.9898,4.9898,4.9627,4.9666,339200.0
2014-10-22 14:20:00,12.85,12.86,12.81,12.84,494800.0,4.9666,4.9705,4.9511,4.9627,494800.0
2014-10-22 14:25:00,12.84,12.85,12.81,12.82,661100.0,4.9627,4.9666,4.9511,4.955,661100.0
2014-10-22 14:30:00,12.82,12.83,12.77,12.82,550200.0,4.955,4.9589,4.9357,4.955,550200.0
2014-10-22 14:35:00,12.82,12.9,12.81,12.88,705700.0,4.955,4.9859,4.9511,4.9782,705700.0
2014-10-22 14:40:00,12.89,13.01,12.87,12.99,720900.0,4.9821,5.0284,4.9743,5.0207,720900.0
2014-10-22 14:45:00,12.99,13.01,12.95,12.98,649500.0,5.0207,5.0284,5.0053,5.0169,649500.0
2014-10-22 14:50:00,12.98,13.0,12.96,12.98,544600.0,5.0169,5.0246,5.0091,5.0169,544600.0
2014-10-22 14:55:00,12.98,13.1,12.98,13.06,743300.0,5.0169,5.0632,5.0169,5.0478,743300.0
2014-10-22 15:00:00,13.06,13.08,12.97,12.99,682100.0,5.0478,5.0555,5.013,5.0207,682100.0
2014-10-22 15:05:00,12.99,13.02,12.96,13.0,423600.0,5.0207,5.0323,5.0091,5.0246,423600.0
2014-10-22 15:10:00,13.0,13.02,12.96,12.98,266000.0,5.0246,5.0323,5.0091,5.0169,266000.0
2014-10-22 15:15:00,12.98,13.01,12.96,12.97,223500.0,5.0169,5.0284,5.0091,5.013,223500.0
2014-10-22 15:20:00,12.97,12.98,12.93,12.94,753100.0,5.013,5.0169,4.9975,5.0014,753100.0
2014-10-22 15:25:00,12.94,12.95,12.92,12.94,264800.0,5.0014,5.0053,4.9937,5.0014,264800.0
2014-10-22 15:30:00,12.94,12.95,12.9,12.93,648700.0,5.0014,5.0053,4.9859,4.9975,648700.0
2014-10-22 15:35:00,12.93,12.94,12.84,12.87,708200.0,4.9975,5.0014,4.9627,4.9743,708200.0
2014-10-22 15:40:00,12.87,12.89,12.86,12.86,269400.0,4.9743,4.9821,4.9705,4.9705,269400.0
2014-10-22 15:45:00,12.86,12.87,12.81,12.82,837000.0,4.9705,4.9743,4.9511,4.955,837000.0
2014-10-22 15:50:00,12.82,12.85,12.81,12.84,692700.0,4.955,4.9666,4.9511,4.9627,692700.0
2014-10-22 15:55:00,12.84,12.86,12.83,12.84,685700.0,4.9627,4.9705,4.9589,4.9627,685700.0
2014-10-23 09:30:00,12.55,12.62,12.4,12.47,1856300.0,4.8507,4.8777,4.7927,4.8197,1856300.0
2014-10-23 09:35:00,12.47,12.55,12.39,12.53,940600.0,4.8197,4.8507,4.7888,4.8429,940600.0
2014-10-23 09:40:00,12.54,12.59,12.45,12.5,856000.0,4.8468,4.8661,4.812,4.8313,856000.0
2014-10-23 09:45:00,12.5,12.5,12.43,12.44,576500.0,4.8313,4.8313,4.8043,4.8081,576500.0
2014-10-23 09:50:00,12.44,12.51,12.43,12.5,732000.0,4.8081,4.8352,4.8043,4.8313,732000.0
2014-10-23 09:55:00,12.49,12.62,12.49,12.62,887300.0,4.8275,4.8777,4.8275,4.8777,887300.0
2014-10-23 10:00:00,12.62,12.71,12.61,12.69,768700.0,4.8777,4.9125,4.8738,4.9048,768700.0
2014-10-23 10:05:00,12.7,12.72,12.63,12.65,749600.0,4.9086,4.9164,4.8816,4.8893,749600.0
2014-10-23 10:10:00,12.65,12.66,12.55,12.64,852500.0,4.8893,4.8932,4.8507,4.8854,852500.0
2014-10-23 10:15:00,12.64,12.64,12.53,12.57,756600.0,4.8854,4.8854,4.8429,4.8584,756600.0
2014-10-23 10:20:00,12.57,12.65,12.57,12.62,659900.0,4.8584,4.8893,4.8584,4.8777,659900.0
2014-10-23 10:25:00,12.62,12.63,12.55,12.58,551200.0,4.8777,4.8816,4.8507,4.8623,551200.0
2014-10-23 10:30:00,12.58,12.62,12.54,12.62,728200.0,4.8623,4.8777,4.8468,4.8777,728200.0
2014-10-23 10:35:00,12.62,12.67,12.59,12.62,479000.0,4.8777,4.897,4.8661,4.8777,479000.0
2014-10-23 10:40:00,12.62,12.65,12.6,12.65,374800.0,4.8777,4.8893,4.87,4.8893,374800.0
2014-10-23 10:45:00,12.65,12.73,12.65,12.69,660100.0,4.8893,4.9202,4.8893,4.9048,660100.0
2014-10-23 10:50:00,12.69,12.7,12.59,12.6,663600.0,4.9048,4.9086,4.8661,4.87,663600.0
2014-10-23 10:55:00,12.6,12.63,12.51,12.51,883200.0,4.87,4.8816,4.8352,4.8352,883200.0
2014-10-23 11:00:00,12.52,12.52,12.4,12.44,1435300.0,4.8391,4.8391,4.7927,4.8081,1435300.0
2014-10-23 11:05:00,12.44,12.54,12.43,12.52,864400.0,4.8081,4.8468,4.8043,4.8391,864400.0
2014-10-23 11:10:00,12.52,12.54,12.47,12.51,530300.0,4.8391,4.8468,4.8197,4.8352,530300.0
2014-10-23 11:15:00,12.51,12.51,12.43,12.44,409800.0,4.8352,4.8352,4.8043,4.8081,409800.0
2014-10-23 11:20:00,12.44,12.45,12.38,12.4,692600.0,4.8081,4.812,4.785,4.7927,692600.0
2014-10-23 11:25:00,12.4,12.43,12.34,12.35,649300.0,4.7927,4.8043,4.7695,4.7734,649300.0
2014-10-23 11:30:00,12.35,12.36,12.3,12.34,966800.0,4.7734,4.7772,4.754,4.7695,966800.0
2014-10-23 11:35:00,12.34,12.34,12.19,12.21,1063900.0,4.7695,4.7695,4.7115,4.7192,1063900.0
2014-10-23 11:40:00,12.21,12.29,12.2,12.26,534700.0,4.7192,4.7502,4.7154,4.7386,534700.0
2014-10-23 11:45:00,12.26,12.27,12.18,12.2,548900.0,4.7386,4.7424,4.7076,4.7154,548900.0
2014-10-23 11:50:00,12.2,12.27,12.19,12.25,695600.0,4.7154,4.7424,4.7115,4.7347,695600.0
2014-10-23 11:55:00,12.25,12.27,12.16,12.17,475400.0,4.7347,4.7424,4.6999,4.7038,475400.0
2014-10-23 12:00:00,12.17,12.2,12.14,12.19,803300.0,4.7038,4.7154,4.6922,4.7115,803300.0
2014-10-23 12:05:00,12.19,12.29,12.18,12.27,908800.0,4.7115,4.7502,4.7076,4.7424,908800.0
2014-10-23 12:10:00,12.27,12.33,12.26,12.33,826000.0,4.7424,4.7656,4.7386,4.7656,826000.0
2014-10-23 12:15:00,12.32,12.33,12.3,12.32,711400.0,4.7618,4.7656,4.754,4.7618,711400.0
2014-10-23 12:20:00,12.32,12.47,12.26,12.27,347200.0,4.7618,4.8197,4.7386,4.7424,347200.0
2014-10-23 12:25:00,12.27,12.28,12.22,12.27,536000.0,4.7424,4.7463,4.7231,4.7424,536000.0
2014-10-23 12:30:00,12.27,12.27,12.22,12.23,524600.0,4.7424,4.7424,4.7231,4.727,524600.0
2014-10-23 12:35:00,12.23,12.24,12.14,12.16,672800.0,4.727,4.7308,4.6922,4.6999,672800.0
2014-10-23 12:40:00,12.16,12.16,12.1,12.14,638300.0,4.6999,4.6999,4.6767,4.6922,638300.0
2014-10-23 12:45:00,12.14,12.25,12.13,12.22,1020000.0,4.6922,4.7347,4.6883,4.7231,1020000.0
2014-10-23 12:50:00,12.22,12.33,12.19,12.26,1456100.0,4.7231,4.7656,4.7115,4.7386,1456100.0
2014-10-23 12:55:00,12.26,12.26,12.19,12.22,1276900.0,4.7386,4.7386,4.7115,4.7231,1276900.0
2014-10-23 13:00:00,12.22,12.28,12.2,12.28,829800.0,4.7231,4.7463,4.7154,4.7463,829800.0
2014-10-23 13:05:00,12.28,12.32,12.23,12.26,666700.0,4.7463,4.7618,4.727,4.7386,666700.0
2014-10-23 13:10:00,12.26,12.31,12.22,12.27,598900.0,4.7386,4.7579,4.7231,4.7424,598900.0
2014-10-23 13:15:00,12.27,12.32,12.25,12.26,502000.0,4.7424,4.7618,4.7347,4.7386,502000.0
2014-10-23 13:20:00,12.26,12.26,12.2,12.26,433400.0,4.7386,4.7386,4.7154,4.7386,433400.0
2014-10-23 13:25:00,12.26,12.31,12.25,12.31,333300.0,4.7386,4.7579,4.7347,4.7579,333300.0
2014-10-23 13:30:00,12.31,12.33,12.29,12.33,801100.0,4.7579,4.7656,4.7502,4.7656,801100.0
2014-10-23 13:35:00,12.33,12.35,12.31,12.32,518900.0,4.7656,4.7734,4.7579,4.7618,518900.0
2014-10-23 13:40:00,12.31,12.33,12.28,12.33,720300.0,4.7579,4.7656,4.7463,4.7656,720300.0
2014-10-23 13:45:00,12.32,12.38,12.31,12.36,813400.0,4.7618,4.785,4.7579,4.7772,813400.0
2014-10-23 13:50:00,12.36,12.38,12.3,12.35,569600.0,4.7772,4.785,4.754,4.7734,569600.0
2014-10-23 13:55:00,12.35,12.37,12.3,12.32,674900.0,4.7734,4.7811,4.754,4.7618,674900.0
2014-10-23 14:00:00,12.32,12.34,12.28,12.28,1283200.0,4.7618,4.7695,4.7463,4.7463,1283200.0
2014-10-23 14:05:00,12.27,12.28,12.25,12.27,867900.0,4.7424,4.7463,4.7347,4.7424,867900.0
2014-10-23 14:10:00,12.26,12.28,12.18,12.21,968100.0,4.7386,4.7463,4.7076,4.7192,968100.0
2014-10-23 14:15:00,12.21,12.22,12.19,12.21,455400.0,4.7192,4.7231,4.7115,4.7192,455400.0
2014-10-23 14:20:00,12.21,12.21,12.1,12.11,1122900.0,4.7192,4.7192,4.6767,4.6806,1122900.0
2014-10-23 14:25:00,12.11,12.15,12.11,12.15,834600.0,4.6806,4.6961,4.6806,4.6961,834600.0
2014-10-23 14:30:00,12.15,12.16,12.08,12.09,1263900.0,4.6961,4.6999,4.669,4.6729,1263900.0
2014-10-23 14:35:00,12.08,12.1,12.05,12.06,1330600.0,4.669,4.6767,4.6574,4.6613,1330600.0
2014-10-23 14:40:00,12.05,12.2,12.0,12.16,1980900.0,4.6574,4.7154,4.6381,4.6999,1980900.0
2014-10-23 14:45:00,12.15,12.27,12.14,12.26,1342500.0,4.6961,4.7424,4.6922,4.7386,1342500.0
2014-10-23 14:50:00,12.25,12.26,12.08,12.12,2037600.0,4.7347,4.7386,4.669,4.6845,2037600.0
2014-10-23 14:55:00,12.12,12.19,12.02,12.19,2367300.0,4.6845,4.7115,4.6458,4.7115,2367300.0
2014-10-23 15:00:00,12.18,12.2,12.03,12.09,3206100.0,4.7076,4.7154,4.6497,4.6729,3206100.0
2014-10-23 15:05:00,12.09,12.1,12.0,12.03,1981000.0,4.6729,4.6767,4.6381,4.6497,1981000.0
2014-10-23 15:10:00,12.03,12.1,12.01,12.08,1468800.0,4.6497,4.6767,4.6419,4.669,1468800.0
2014-10-23 15:15:00,12.08,12.14,12.07,12.14,1212600.0,4.669,4.6922,4.6651,4.6922,1212600.0
2014-10-23 15:20:00,12.13,12.15,12.08,12.11,2497200.0,4.6883,4.6961,4.669,4.6806,2497200.0
2014-10-23 15:25:00,12.11,12.21,12.08,12.18,1503400.0,4.6806,4.7192,4.669,4.7076,1503400.0
2014-10-23 15:30:00,12.18,12.26,12.16,12.26,1046100.0,4.7076,4.7386,4.6999,4.7386,1046100.0
2014-10-23 15:35:00,12.26,12.26,12.2,12.21,700500.0,4.7386,4.7386,4.7154,4.7192,700500.0
2014-10-23 15:40:00,12.2,12.21,12.15,12.18,662600.0,4.7154,4.7192,4.6961,4.7076,662600.0
2014-10-23 15:45:00,12.18,12.19,12.1,12.1,1180400.0,4.7076,4.7115,4.6767,4.6767,1180400.0
2014-10-23 15:50:00,12.11,12.15,12.09,12.14,1055300.0,4.6806,4.6961,4.6729,4.6922,1055300.0
2014-10-23 15:55:00,12.13,12.14,12.09,12.11,1969300.0,4.6883,4.6922,4.6729,4.6806,1969300.0
2014-10-24 09:30:00,12.64,12.82,12.62,12.81,3256800.0,4.8854,4.955,4.8777,4.9511,3256800.0
2014-10-24 09:35:00,12.82,12.89,12.75,12.81,1534900.0,4.955,4.9821,4.928,4.9511,1534900.0
2014-10-24 09:40:00,12.8,12.85,12.75,12.84,699800.0,4.9473,4.9666,4.928,4.9627,699800.0
2014-10-24 09:45:00,12.84,12.87,12.82,12.84,662200.0,4.9627,4.9743,4.955,4.9627,662200.0
2014-10-24 09:50:00,12.83,12.89,12.82,12.87,893900.0,4.9589,4.9821,4.955,4.9743,893900.0
2014-10-24 09:55:00,12.87,12.94,12.87,12.91,813100.0,4.9743,5.0014,4.9743,4.9898,813100.0
2014-10-24 10:00:00,12.9,13.0,12.87,13.0,1346300.0,4.9859,5.0246,4.9743,5.0246,1346300.0
2014-10-24 10:05:00,13.0,13.12,12.92,13.09,1966300.0,5.0246,5.071,4.9937,5.0594,1966300.0
2014-10-24 10:10:00,13.09,13.13,13.0,13.04,1488700.0,5.0594,5.0748,5.0246,5.04,1488700.0
2014-10-24 10:15:00,13.04,13.09,13.0,13.03,751000.0,5.04,5.0594,5.0246,5.0362,751000.0
2014-10-24 10:20:00,13.03,13.16,12.99,13.09,1402100.0,5.0362,5.0864,5.0207,5.0594,1402100.0
2014-10-24 10:25:00,13.1,13.15,13.04,13.14,1043500.0,5.0632,5.0826,5.04,5.0787,1043500.0
2014-10-24 10:30:00,13.14,13.18,13.07,13.18,1229800.0,5.0787,5.0942,5.0516,5.0942,1229800.0
2014-10-24 10:35:00,13.18,13.18,13.01,13.01,1080300.0,5.0942,5.0942,5.0284,5.0284,1080300.0
2014-10-24 10:40:00,13.03,13.07,12.95,12.98,747200.0,5.0362,5.0516,5.0053,5.0169,747200.0
2014-10-24 10:45:00,12.99,13.02,12.94,12.95,616000.0,5.0207,5.0323,5.0014,5.0053,616000.0
2014-10-24 10:50:00,12.95,12.96,12.85,12.87,812100.0,5.0053,5.0091,4.9666,4.9743,812100.0
2014-10-24 10:55:00,12.87,12.98,12.86,12.96,670700.0,4.9743,5.0169,4.9705,5.0091,670700.0
2014-10-24 11:00:00,12.96,13.01,12.94,12.95,805900.0,5.0091,5.0284,5.0014,5.0053,805900.0
2014-10-24 11:05:00,12.95,13.0,12.91,12.91,569700.0,5.0053,5.0246,4.9898,4.9898,569700.0
2014-10-24 11:10:00,12.92,12.93,12.85,12.87,518200.0,4.9937,4.9975,4.9666,4.9743,518200.0
2014-10-24 11:15:00,12.88,12.9,12.86,12.87,370600.0,4.9782,4.9859,4.9705,4.9743,370600.0
2014-10-24 11:20:00,12.87,12.95,12.87,12.92,509200.0,4.9743,5.0053,4.9743,4.9937,509200.0
2014-10-24 11:25:00,12.92,13.0,12.92,13.0,685200.0,4.9937,5.0246,4.9937,5.0246,685200.0
2014-10-24 11:30:00,13.0,13.0,12.95,12.98,494100.0,5.0246,5.0246,5.0053,5.0169,494100.0
2014-10-24 11:35:00,12.99,13.07,12.96,13.05,592600.0,5.0207,5.0516,5.0091,5.0439,592600.0
2014-10-24 11:40:00,13.05,13.07,13.02,13.04,402100.0,5.0439,5.0516,5.0323,5.04,402100.0
2014-10-24 11:45:00,13.04,13.12,13.03,13.1,529400.0,5.04,5.071,5.0362,5.0632,529400.0
2014-10-24 11:50:00,13.11,13.14,13.09,13.13,714600.0,5.0671,5.0787,5.0594,5.0748,714600.0
2014-10-24 11:55:00,13.13,13.15,13.1,13.11,508000.0,5.0748,5.0826,5.0632,5.0671,508000.0
2014-10-24 12:00:00,13.11,13.15,13.1,13.13,810800.0,5.0671,5.0826,5.0632,5.0748,810800.0
2014-10-24 12:05:00,13.13,13.13,13.05,13.07,487200.0,5.0748,5.0748,5.0439,5.0516,487200.0
2014-10-24 12:10:00,13.07,13.13,13.04,13.12,409700.0,5.0516,5.0748,5.04,5.071,409700.0
2014-10-24 12:15:00,13.12,13.17,13.06,13.12,881100.0,5.071,5.0903,5.0478,5.071,881100.0
2014-10-24 12:20:00,13.12,13.13,13.05,13.09,574800.0,5.071,5.0748,5.0439,5.0594,574800.0
2014-10-24 12:25:00,13.09,13.1,13.02,13.06,767700.0,5.0594,5.0632,5.0323,5.0478,767700.0
2014-10-24 12:30:00,13.06,13.1,12.99,13.09,789500.0,5.0478,5.0632,5.0207,5.0594,789500.0
2014-10-24 12:35:00,13.09,13.12,12.99,13.03,789200.0,5.0594,5.071,5.0207,5.0362,789200.0
2014-10-24 12:40:00,13.02,13.06,12.99,13.05,791500.0,5.0323,5.0478,5.0207,5.0439,791500.0
2014-10-24 12:45:00,13.05,13.11,13.04,13.1,408900.0,5.0439,5.0671,5.04,5.0632,408900.0
2014-10-24 12:50:00,13.1,13.11,13.0,13.03,729700.0,5.0632,5.0671,5.0246,5.0362,729700.0
2014-10-24 12:55:00,13.04,13.11,13.04,13.1,1123800.0,5.04,5.0671,5.04,5.0632,1123800.0
2014-10-24 13:00:00,13.11,13.16,13.06,13.1,831100.0,5.0671,5.0864,5.0478,5.0632,831100.0
2014-10-24 13:05:00,13.1,13.1,13.05,13.07,486000.0,5.0632,5.0632,5.0439,5.0516,486000.0
2014-10-24 13:10:00,13.07,13.12,13.0,13.02,723600.0,5.0516,5.071,5.0246,5.0323,723600.0
2014-10-24 13:15:00,13.02,13.04,13.0,13.02,469400.0,5.0323,5.04,5.0246,5.0323,469400.0
2014-10-24 13:20:00,13.02,13.02,12.99,13.02,334400.0,5.0323,5.0323,5.0207,5.0323,334400.0
2014-10-24 13:25:00,13.02,13.06,13.01,13.01,731600.0,5.0323,5.0478,5.0284,5.0284,731600.0
2014-10-24 13:30:00,13.02,13.04,12.92,12.99,1071100.0,5.0323,5.04,4.9937,5.0207,1071100.0
2014-10-24 13:35:00,12.99,13.03,12.92,13.02,873000.0,5.0207,5.0362,4.9937,5.0323,873000.0
2014-10-24 13:40:00,13.02,13.02,12.95,12.97,580600.0,5.0323,5.0323,5.0053,5.013,580600.0
2014-10-24 13:45:00,12.97,13.0,12.95,12.96,292800.0,5.013,5.0246,5.0053,5.0091,292800.0
2014-10-24 13:50:00,12.95,13.06,12.95,13.06,824000.0,5.0053,5.0478,5.0053,5.0478,824000.0
2014-10-24 13:55:00,13.06,13.09,13.04,13.09,271500.0,5.0478,5.0594,5.04,5.0594,271500.0
2014-10-24 14:00:00,13.09,13.09,12.99,13.0,359700.0,5.0594,5.0594,5.0207,5.0246,359700.0
2014-10-24 14:05:00,12.99,13.05,12.97,13.01,744800.0,5.0207,5.0439,5.013,5.0284,744800.0
2014-10-24 14:10:00,13.01,13.02,12.97,12.99,417700.0,5.0284,5.0323,5.013,5.0207,417700.0
2014-10-24 14:15:00,12.99,12.99,12.91,12.92,460000.0,5.0207,5.0207,4.9898,4.9937,460000.0
2014-10-24 14:20:00,12.91,12.92,12.77,12.78,1271500.0,4.9898,4.9937,4.9357,4.9396,1271500.0
2014-10-24 14:25:00,12.78,12.85,12.72,12.72,613400.0,4.9396,4.9666,4.9164,4.9164,613400.0
2014-10-24 14:30:00,12.72,12.77,12.62,12.65,1206900.0,4.9164,4.9357,4.8777,4.8893,1206900.0
2014-10-24 14:35:00,12.65,12.65,12.5,12.57,1153800.0,4.8893,4.8893,4.8313,4.8584,1153800.0
2014-10-24 14:40:00,12.57,12.65,12.55,12.65,750800.0,4.8584,4.8893,4.8507,4.8893,750800.0
2014-10-24 14:45:00,12.65,12.68,12.61,12.68,800700.0,4.8893,4.9009,4.8738,4.9009,800700.0
2014-10-24 14:50:00,12.67,12.7,12.65,12.66,817200.0,4.897,4.9086,4.8893,4.8932,817200.0
2014-10-24 14:55:00,12.65,12.78,12.65,12.75,699100.0,4.8893,4.9396,4.8893,4.928,699100.0
2014-10-24 15:00:00,12.76,12.82,12.75,12.81,451900.0,4.9318,4.955,4.928,4.9511,451900.0
2014-10-24 15:05:00,12.8,12.83,12.8,12.82,566100.0,4.9473,4.9589,4.9473,4.955,566100.0
2014-10-24 15:10:00,12.82,12.88,12.8,12.83,927300.0,4.955,4.9782,4.9473,4.9589,927300.0
2014-10-24 15:15:00,12.83,12.85,12.8,12.81,325100.0,4.9589,4.9666,4.9473,4.9511,325100.0
2014-10-24 15:20:00,12.81,12.85,12.8,12.84,570800.0,4.9511,4.9666,4.9473,4.9627,570800.0
2014-10-24 15:25:00,12.84,12.89,12.84,12.88,613500.0,4.9627,4.9821,4.9627,4.9782,613500.0
2014-10-24 15:30:00,12.89,12.9,12.87,12.88,868200.0,4.9821,4.9859,4.9743,4.9782,868200.0
2014-10-24 15:35:00,12.88,12.91,12.86,12.87,742600.0,4.9782,4.9898,4.9705,4.9743,742600.0
2014-10-24 15:40:00,12.87,12.98,12.86,12.96,1040000.0,4.9743,5.0169,4.9705,5.0091,1040000.0
2014-10-24 15:45:00,12.96,13.0,12.94,12.96,1200700.0,5.0091,5.0246,5.0014,5.0091,1200700.0
2014-10-24 15:50:00,12.95,12.96,12.88,12.88,1505000.0,5.0053,5.0091,4.9782,4.9782,1505000.0
2014-10-24 15:55:00,12.89,12.93,12.88,12.93,2438900.0,4.9821,4.9975,4.9782,4.9975,2438900.0
2014-10-27 09:30:00,10.83,10.99,10.8,10.91,7120200.0,4.1859,4.2477,4.1743,4.2168,7120200.0
2014-10-27 09:35:00,10.9,11.19,10.9,11.13,5712200.0,4.2129,4.325,4.2129,4.3018,5712200.0
2014-10-27 09:40:00,11.13,11.17,11.05,11.06,3126100.0,4.3018,4.3173,4.2709,4.2748,3126100.0
2014-10-27 09:45:00,11.05,11.06,11.0,11.03,4144700.0,4.2709,4.2748,4.2516,4.2632,4144700.0
2014-10-27 09:50:00,11.03,11.13,10.97,11.09,3381100.0,4.2632,4.3018,4.24,4.2864,3381100.0
2014-10-27 09:55:00,11.09,11.23,11.06,11.21,3195800.0,4.2864,4.3405,4.2748,4.3327,3195800.0
2014-10-27 10:00:00,11.21,11.22,11.11,11.17,2302200.0,4.3327,4.3366,4.2941,4.3173,2302200.0
2014-10-27 10:05:00,11.16,11.23,11.13,11.17,3057200.0,4.3134,4.3405,4.3018,4.3173,3057200.0
2014-10-27 10:10:00,11.17,11.22,11.12,11.16,2412000.0,4.3173,4.3366,4.298,4.3134,2412000.0
2014-10-27 10:15:00,11.16,11.18,11.14,11.15,2586400.0,4.3134,4.3211,4.3057,4.3095,2586400.0
2014-10-27 10:20:00,11.15,11.18,11.15,11.15,2635900.0,4.3095,4.3211,4.3095,4.3095,2635900.0
2014-10-27 10:25:00,11.16,11.19,11.06,11.08,2928000.0,4.3134,4.325,4.2748,4.2825,2928000.0
2014-10-27 10:30:00,11.08,11.09,11.0,11.03,2558100.0,4.2825,4.2864,4.2516,4.2632,2558100.0
2014-10-27 10:35:00,11.02,11.02,10.93,10.95,2934200.0,4.2593,4.2593,4.2245,4.2322,2934200.0
2014-10-27 10:40:00,10.95,11.03,10.91,10.96,2817300.0,4.2322,4.2632,4.2168,4.2361,2817300.0
2014-10-27 10:45:00,10.96,11.0,10.95,10.95,1157700.0,4.2361,4.2516,4.2322,4.2322,1157700.0
2014-10-27 10:50:00,10.96,11.03,10.95,10.98,2196200.0,4.2361,4.2632,4.2322,4.2438,2196200.0
2014-10-27 10:55:00,10.98,11.06,10.98,11.04,1657400.0,4.2438,4.2748,4.2438,4.267,1657400.0
2014-10-27 11:00:00,11.04,11.06,11.01,11.03,1106700.0,4.267,4.2748,4.2554,4.2632,1106700.0
2014-10-27 11:05:00,11.04,11.07,11.03,11.04,1269800.0,4.267,4.2786,4.2632,4.267,1269800.0
2014-10-27 11:10:00,11.05,11.05,11.01,11.05,1733300.0,4.2709,4.2709,4.2554,4.2709,1733300.0
2014-10-27 11:15:00,11.05,11.05,11.0,11.01,1160200.0,4.2709,4.2709,4.2516,4.2554,1160200.0
2014-10-27 11:20:00,11.01,11.02,10.98,10.99,1630100.0,4.2554,4.2593,4.2438,4.2477,1630100.0
2014-10-27 11:25:00,10.99,11.03,10.98,11.02,1049000.0,4.2477,4.2632,4.2438,4.2593,1049000.0
2014-10-27 11:30:00,11.02,11.04,11.0,11.01,952600.0,4.2593,4.267,4.2516,4.2554,952600.0
2014-10-27 11:35:00,11.01,11.03,11.0,11.02,1058300.0,4.2554,4.2632,4.2516,4.2593,1058300.0
2014-10-27 11:40:00,11.01,11.06,11.01,11.03,1447700.0,4.2554,4.2748,4.2554,4.2632,1447700.0
2014-10-27 11:45:00,11.03,11.05,11.0,11.04,1314600.0,4.2632,4.2709,4.2516,4.267,1314600.0
2014-10-27 11:50:00,11.03,11.03,10.95,10.98,1077800.0,4.2632,4.2632,4.2322,4.2438,1077800.0
2014-10-27 11:55:00,10.98,11.02,10.98,11.0,1717300.0,4.2438,4.2593,4.2438,4.2516,1717300.0
2014-10-27 12:00:00,11.01,11.02,10.97,11.0,1027600.0,4.2554,4.2593,4.24,4.2516,1027600.0
2014-10-27 12:05:00,11.0,11.03,10.98,11.02,1070600.0,4.2516,4.2632,4.2438,4.2593,1070600.0
2014-10-27 12:10:00,11.02,11.07,11.02,11.07,1282600.0,4.2593,4.2786,4.2593,4.2786,1282600.0
2014-10-27 12:15:00,11.07,11.1,11.07,11.09,2232700.0,4.2786,4.2902,4.2786,4.2864,2232700.0
2014-10-27 12:20:00,11.09,11.1,11.04,11.04,1440000.0,4.2864,4.2902,4.267,4.267,1440000.0
2014-10-27 12:25:00,11.04,11.06,11.01,11.01,1313500.0,4.267,4.2748,4.2554,4.2554,1313500.0
2014-10-27 12:30:00,11.02,11.04,10.99,11.0,1971200.0,4.2593,4.267,4.2477,4.2516,1971200.0
2014-10-27 12:35:00,11.0,11.02,10.97,10.98,1754800.0,4.2516,4.2593,4.24,4.2438,1754800.0
2014-10-27 12:40:00,10.98,10.98,10.92,10.93,2360000.0,4.2438,4.2438,4.2207,4.2245,2360000.0
2014-10-27 12:45:00,10.93,10.93,10.86,10.91,3022600.0,4.2245,4.2245,4.1975,4.2168,3022600.0
2014-10-27 12:50:00,10.92,10.96,10.91,10.92,2245500.0,4.2207,4.2361,4.2168,4.2207,2245500.0
2014-10-27 12:55:00,10.93,10.94,10.89,10.9,1989900.0,4.2245,4.2284,4.2091,4.2129,1989900.0
2014-10-27 13:00:00,10.9,11.02,10.89,11.0,2122400.0,4.2129,4.2593,4.2091,4.2516,2122400.0
2014-10-27 13:05:00,11.01,11.03,11.0,11.02,1336700.0,4.2554,4.2632,4.2516,4.2593,1336700.0
2014-10-27 13:10:00,11.02,11.03,10.99,11.02,1750800.0,4.2593,4.2632,4.2477,4.2593,1750800.0
2014-10-27 13:15:00,11.02,11.14,11.01,11.12,2041100.0,4.2593,4.3057,4.2554,4.298,2041100.0
2014-10-27 13:20:00,11.13,11.17,11.11,11.12,2401700.0,4.3018,4.3173,4.2941,4.298,2401700.0
2014-10-27 13:25:00,11.12,11.13,11.06,11.11,1926100.0,4.298,4.3018,4.2748,4.2941,1926100.0
2014-10-27 13:30:00,11.11,11.18,11.11,11.16,784000.0,4.2941,4.3211,4.2941,4.3134,784000.0
2014-10-27 13:35:00,11.16,11.2,11.14,11.17,1563900.0,4.3134,4.3289,4.3057,4.3173,1563900.0
2014-10-27 13:40:00,11.17,11.34,11.16,11.29,2092700.0,4.3173,4.383,4.3134,4.3637,2092700.0
2014-10-27 13:45:00,11.28,11.3,11.21,11.23,1484300.0,4.3598,4.3675,4.3327,4.3405,1484300.0
2014-10-27 13:50:00,11.23,11.24,11.1,11.1,2326800.0,4.3405,4.3443,4.2902,4.2902,2326800.0
2014-10-27 13:55:00,11.11,11.17,11.07,11.15,2015300.0,4.2941,4.3173,4.2786,4.3095,2015300.0
2014-10-27 14:00:00,11.15,11.17,11.09,11.15,1297600.0,4.3095,4.3173,4.2864,4.3095,1297600.0
2014-10-27 14:05:00,11.14,11.16,11.1,11.12,795300.0,4.3057,4.3134,4.2902,4.298,795300.0
2014-10-27 14:10:00,11.12,11.17,11.08,11.16,1709800.0,4.298,4.3173,4.2825,4.3134,1709800.0
2014-10-27 14:15:00,11.16,11.2,11.11,11.19,1017900.0,4.3134,4.3289,4.2941,4.325,1017900.0
2014-10-27 14:20:00,11.19,11.21,11.13,11.17,1048000.0,4.325,4.3327,4.3018,4.3173,1048000.0
2014-10-27 14:25:00,11.18,11.18,11.11,11.12,938600.0,4.3211,4.3211,4.2941,4.298,938600.0
2014-10-27 14:30:00,11.13,11.13,11.07,11.1,1548900.0,4.3018,4.3018,4.2786,4.2902,1548900.0
2014-10-27 14:35:00,11.1,11.12,11.06,11.06,917100.0,4.2902,4.298,4.2748,4.2748,917100.0
2014-10-27 14:40:00,11.07,11.1,11.06,11.09,1330500.0,4.2786,4.2902,4.2748,4.2864,1330500.0
2014-10-27 14:45:00,11.1,11.1,11.04,11.08,1201200.0,4.2902,4.2902,4.267,4.2825,1201200.0
2014-10-27 14:50:00,11.08,11.08,11.06,11.07,455000.0,4.2825,4.2825,4.2748,4.2786,455000.0
2014-10-27 14:55:00,11.07,11.08,11.03,11.07,660400.0,4.2786,4.2825,4.2632,4.2786,660400.0
2014-10-27 15:00:00,11.07,11.08,11.06,11.07,529700.0,4.2786,4.2825,4.2748,4.2786,529700.0
2014-10-27 15:05:00,11.08,11.08,11.07,11.08,352900.0,4.2825,4.2825,4.2786,4.2825,352900.0
2014-10-27 15:10:00,11.07,11.08,11.05,11.05,648700.0,4.2786,4.2825,4.2709,4.2709,648700.0
2014-10-27 15:15:00,11.05,11.08,11.04,11.08,782400.0,4.2709,4.2825,4.267,4.2825,782400.0
2014-10-27 15:20:00,11.08,11.12,11.07,11.1,1141000.0,4.2825,4.298,4.2786,4.2902,1141000.0
2014-10-27 15:25:00,11.11,11.13,11.1,11.1,550800.0,4.2941,4.3018,4.2902,4.2902,550800.0
2014-10-27 15:30:00,11.11,11.14,11.1,11.14,764400.0,4.2941,4.3057,4.2902,4.3057,764400.0
2014-10-27 15:35:00,11.14,11.14,11.11,11.12,542500.0,4.3057,4.3057,4.2941,4.298,542500.0
2014-10-27 15:40:00,11.12,11.15,11.11,11.15,1116400.0,4.298,4.3095,4.2941,4.3095,1116400.0
2014-10-27 15:45:00,11.14,11.19,11.12,11.18,1221800.0,4.3057,4.325,4.298,4.3211,1221800.0
2014-10-27 15:50:00,11.19,11.23,11.14,11.23,2837100.0,4.325,4.3405,4.3057,4.3405,2837100.0
2014-10-27 15:55:00,11.23,11.23,11.15,11.16,3747000.0,4.3405,4.3405,4.3095,4.3134,3747000.0
2014-10-28 09:30:00,11.59,11.73,11.59,11.67,3494300.0,4.4796,4.5337,4.4796,4.5105,3494300.0
2014-10-28 09:35:00,11.67,11.69,11.64,11.68,2492500.0,4.5105,4.5183,4.4989,4.5144,2492500.0
2014-10-28 09:40:00,11.69,11.69,11.5,11.57,2160800.0,4.5183,4.5183,4.4448,4.4719,2160800.0
2014-10-28 09:45:00,11.57,11.65,11.55,11.56,1070000.0,4.4719,4.5028,4.4642,4.468,1070000.0
2014-10-28 09:50:00,11.55,11.59,11.52,11.53,997300.0,4.4642,4.4796,4.4526,4.4564,997300.0
2014-10-28 09:55:00,11.54,11.56,11.5,11.52,897900.0,4.4603,4.468,4.4448,4.4526,897900.0
2014-10-28 10:00:00,11.51,11.53,11.45,11.5,1317500.0,4.4487,4.4564,4.4255,4.4448,1317500.0
2014-10-28 10:05:00,11.5,11.51,11.42,11.44,705000.0,4.4448,4.4487,4.4139,4.4216,705000.0
2014-10-28 10:10:00,11.44,11.47,11.43,11.46,811600.0,4.4216,4.4332,4.4178,4.4294,811600.0
2014-10-28 10:15:00,11.46,11.51,11.43,11.49,1005000.0,4.4294,4.4487,4.4178,4.441,1005000.0
2014-10-28 10:20:00,11.49,11.55,11.48,11.55,715400.0,4.441,4.4642,4.4371,4.4642,715400.0
2014-10-28 10:25:00,11.55,11.57,11.51,11.54,559400.0,4.4642,4.4719,4.4487,4.4603,559400.0
2014-10-28 10:30:00,11.55,11.56,11.54,11.56,340100.0,4.4642,4.468,4.4603,4.468,340100.0
2014-10-28 10:35:00,11.56,11.63,11.55,11.6,809700.0,4.468,4.4951,4.4642,4.4835,809700.0
2014-10-28 10:40:00,11.6,11.62,11.59,11.6,321300.0,4.4835,4.4912,4.4796,4.4835,321300.0
2014-10-28 10:45:00,11.6,11.64,11.55,11.61,843500.0,4.4835,4.4989,4.4642,4.4873,843500.0
2014-10-28 10:50:00,11.61,11.64,11.61,11.64,447200.0,4.4873,4.4989,4.4873,4.4989,447200.0
2014-10-28 10:55:00,11.64,11.69,11.63,11.67,730300.0,4.4989,4.5183,4.4951,4.5105,730300.0
2014-10-28 11:00:00,11.67,11.7,11.66,11.7,555300.0,4.5105,4.5221,4.5067,4.5221,555300.0
2014-10-28 11:05:00,11.7,11.7,11.65,11.67,509900.0,4.5221,4.5221,4.5028,4.5105,509900.0
2014-10-28 11:10:00,11.67,11.69,11.64,11.65,445100.0,4.5105,4.5183,4.4989,4.5028,445100.0
2014-10-28 11:15:00,11.65,11.68,11.62,11.67,689500.0,4.5028,4.5144,4.4912,4.5105,689500.0
2014-10-28 11:20:00,11.67,11.69,11.67,11.68,338400.0,4.5105,4.5183,4.5105,4.5144,338400.0
2014-10-28 11:25:00,11.68,11.68,11.65,11.66,198300.0,4.5144,4.5144,4.5028,4.5067,198300.0
2014-10-28 11:30:00,11.66,11.67,11.61,11.62,308500.0,4.5067,4.5105,4.4873,4.4912,308500.0
2014-10-28 11:35:00,11.62,11.63,11.6,11.61,353200.0,4.4912,4.4951,4.4835,4.4873,353200.0
2014-10-28 11:40:00,11.6,11.62,11.57,11.58,550700.0,4.4835,4.4912,4.4719,4.4757,550700.0
2014-10-28 11:45:00,11.58,11.64,11.58,11.62,579000.0,4.4757,4.4989,4.4757,4.4912,579000.0
2014-10-28 11:50:00,11.62,11.64,11.61,11.63,168800.0,4.4912,4.4989,4.4873,4.4951,168800.0
2014-10-28 11:55:00,11.63,11.64,11.61,11.64,310300.0,4.4951,4.4989,4.4873,4.4989,310300.0
2014-10-28 12:00:00,11.64,11.65,11.63,11.63,243100.0,4.4989,4.5028,4.4951,4.4951,243100.0
2014-10-28 12:05:00,11.63,11.64,11.6,11.6,249000.0,4.4951,4.4989,4.4835,4.4835,249000.0
2014-10-28 12:10:00,11.6,11.61,11.6,11.6,102300.0,4.4835,4.4873,4.4835,4.4835,102300.0
2014-10-28 12:15:00,11.61,11.62,11.6,11.62,369800.0,4.4873,4.4912,4.4835,4.4912,369800.0
2014-10-28 12:20:00,11.62,11.65,11.61,11.65,286900.0,4.4912,4.5028,4.4873,4.5028,286900.0
2014-10-28 12:25:00,11.64,11.67,11.64,11.66,328800.0,4.4989,4.5105,4.4989,4.5067,328800.0
2014-10-28 12:30:00,11.66,11.66,11.63,11.63,271300.0,4.5067,4.5067,4.4951,4.4951,271300.0
2014-10-28 12:35:00,11.63,11.64,11.61,11.61,275000.0,4.4951,4.4989,4.4873,4.4873,275000.0
2014-10-28 12:40:00,11.61,11.62,11.59,11.59,141000.0,4.4873,4.4912,4.4796,4.4796,141000.0
2014-10-28 12:45:00,11.59,11.61,11.57,11.6,396900.0,4.4796,4.4873,4.4719,4.4835,396900.0
2014-10-28 12:50:00,11.6,11.61,11.57,11.58,235300.0,4.4835,4.4873,4.4719,4.4757,235300.0
2014-10-28 12:55:00,11.58,11.61,11.57,11.6,349700.0,4.4757,4.4873,4.4719,4.4835,349700.0
2014-10-28 13:00:00,11.6,11.61,11.6,11.61,139800.0,4.4835,4.4873,4.4835,4.4873,139800.0
2014-10-28 13:05:00,11.6,11.61,11.57,11.58,140500.0,4.4835,4.4873,4.4719,4.4757,140500.0
2014-10-28 13:10:00,11.57,11.6,11.57,11.57,296500.0,4.4719,4.4835,4.4719,4.4719,296500.0
2014-10-28 13:15:00,11.58,11.58,11.55,11.57,294400.0,4.4757,4.4757,4.4642,4.4719,294400.0
2014-10-28 13:20:00,11.57,11.57,11.55,11.55,516600.0,4.4719,4.4719,4.4642,4.4642,516600.0
2014-10-28 13:25:00,11.55,11.56,11.51,11.52,459900.0,4.4642,4.468,4.4487,4.4526,459900.0
2014-10-28 13:30:00,11.52,11.53,11.5,11.51,360600.0,4.4526,4.4564,4.4448,4.4487,360600.0
2014-10-28 13:35:00,11.51,11.52,11.5,11.51,341100.0,4.4487,4.4526,4.4448,4.4487,341100.0
2014-10-28 13:40:00,11.51,11.61,11.5,11.61,1033700.0,4.4487,4.4873,4.4448,4.4873,1033700.0
2014-10-28 13:45:00,11.6,11.61,11.54,11.54,1183300.0,4.4835,4.4873,4.4603,4.4603,1183300.0
2014-10-28 13:50:00,11.55,11.6,11.54,11.58,390200.0,4.4642,4.4835,4.4603,4.4757,390200.0
2014-10-28 13:55:00,11.58,11.64,11.55,11.63,520300.0,4.4757,4.4989,4.4642,4.4951,520300.0
2014-10-28 14:00:00,11.63,11.65,11.62,11.63,422200.0,4.4951,4.5028,4.4912,4.4951,422200.0
2014-10-28 14:05:00,11.64,11.69,11.63,11.68,671000.0,4.4989,4.5183,4.4951,4.5144,671000.0
2014-10-28 14:10:00,11.69,11.71,11.65,11.65,635700.0,4.5183,4.526,4.5028,4.5028,635700.0
2014-10-28 14:15:00,11.66,11.67,11.64,11.65,597900.0,4.5067,4.5105,4.4989,4.5028,597900.0
2014-10-28 14:20:00,11.64,11.68,11.63,11.68,757500.0,4.4989,4.5144,4.4951,4.5144,757500.0
2014-10-28 14:25:00,11.68,11.76,11.67,11.75,1323000.0,4.5144,4.5453,4.5105,4.5415,1323000.0
2014-10-28 14:30:00,11.75,11.75,11.71,11.75,874700.0,4.5415,4.5415,4.526,4.5415,874700.0
2014-10-28 14:35:00,11.75,11.77,11.72,11.75,733600.0,4.5415,4.5492,4.5299,4.5415,733600.0
2014-10-28 14:40:00,11.76,11.78,11.74,11.77,586100.0,4.5453,4.553,4.5376,4.5492,586100.0
2014-10-28 14:45:00,11.78,11.81,11.74,11.78,912400.0,4.553,4.5646,4.5376,4.553,912400.0
2014-10-28 14:50:00,11.78,11.78,11.75,11.76,411600.0,4.553,4.553,4.5415,4.5453,411600.0
2014-10-28 14:55:00,11.76,11.76,11.73,11.74,325600.0,4.5453,4.5453,4.5337,4.5376,325600.0
2014-10-28 15:00:00,11.74,11.78,11.74,11.76,434500.0,4.5376,4.553,4.5376,4.5453,434500.0
2014-10-28 15:05:00,11.75,11.76,11.75,11.76,326300.0,4.5415,4.5453,4.5415,4.5453,326300.0
2014-10-28 15:10:00,11.76,11.76,11.73,11.75,451700.0,4.5453,4.5453,4.5337,4.5415,451700.0
2014-10-28 15:15:00,11.75,11.76,11.75,11.75,181800.0,4.5415,4.5453,4.5415,4.5415,181800.0
2014-10-28 15:20:00,11.75,11.76,11.74,11.75,470200.0,4.5415,4.5453,4.5376,4.5415,470200.0
2014-10-28 15:25:00,11.75,11.75,11.7,11.7,497600.0,4.5415,4.5415,4.5221,4.5221,497600.0
2014-10-28 15:30:00,11.71,11.75,11.7,11.75,591000.0,4.526,4.5415,4.5221,4.5415,591000.0
2014-10-28 15:35:00,11.74,11.75,11.72,11.73,658100.0,4.5376,4.5415,4.5299,4.5337,658100.0
2014-10-28 15:40:00,11.73,11.75,11.72,11.74,583700.0,4.5337,4.5415,4.5299,4.5376,583700.0
2014-10-28 15:45:00,11.74,11.74,11.68,11.68,842800.0,4.5376,4.5376,4.5144,4.5144,842800.0
2014-10-28 15:50:00,11.68,11.69,11.67,11.67,1126300.0,4.5144,4.5183,4.5105,4.5105,1126300.0
2014-10-28 15:55:00,11.68,11.68,11.65,11.66,1326200.0,4.5144,4.5144,4.5028,4.5067,1326200.0
2014-10-29 09:30:00,11.51,11.65,11.5,11.56,2288300.0,4.4487,4.5028,4.4448,4.468,2288300.0
2014-10-29 09:35:00,11.55,11.55,11.44,11.54,1283400.0,4.4642,4.4642,4.4216,4.4603,1283400.0
2014-10-29 09:40:00,11.54,11.57,11.5,11.54,804100.0,4.4603,4.4719,4.4448,4.4603,804100.0
2014-10-29 09:45:00,11.53,11.54,11.44,11.45,684100.0,4.4564,4.4603,4.4216,4.4255,684100.0
2014-10-29 09:50:00,11.46,11.54,11.46,11.5,659300.0,4.4294,4.4603,4.4294,4.4448,659300.0
2014-10-29 09:55:00,11.5,11.55,11.49,11.51,707500.0,4.4448,4.4642,4.441,4.4487,707500.0
2014-10-29 10:00:00,11.52,11.58,11.49,11.58,946300.0,4.4526,4.4757,4.441,4.4757,946300.0
2014-10-29 10:05:00,11.58,11.61,11.53,11.6,513900.0,4.4757,4.4873,4.4564,4.4835,513900.0
2014-10-29 10:10:00,11.61,11.63,11.55,11.55,655600.0,4.4873,4.4951,4.4642,4.4642,655600.0
2014-10-29 10:15:00,11.55,11.62,11.51,11.52,711200.0,4.4642,4.4912,4.4487,4.4526,711200.0
2014-10-29 10:20:00,11.51,11.54,11.49,11.54,927100.0,4.4487,4.4603,4.441,4.4603,927100.0
2014-10-29 10:25:00,11.54,11.54,11.5,11.53,768000.0,4.4603,4.4603,4.4448,4.4564,768000.0
2014-10-29 10:30:00,11.53,11.61,11.53,11.55,688100.0,4.4564,4.4873,4.4564,4.4642,688100.0
2014-10-29 10:35:00,11.55,11.59,11.54,11.57,399100.0,4.4642,4.4796,4.4603,4.4719,399100.0
2014-10-29 10:40:00,11.58,11.6,11.54,11.6,393800.0,4.4757,4.4835,4.4603,4.4835,393800.0
2014-10-29 10:45:00,11.6,11.61,11.53,11.53,574900.0,4.4835,4.4873,4.4564,4.4564,574900.0
2014-10-29 10:50:00,11.53,11.54,11.52,11.53,193400.0,4.4564,4.4603,4.4526,4.4564,193400.0
2014-10-29 10:55:00,11.53,11.56,11.53,11.56,293400.0,4.4564,4.468,4.4564,4.468,293400.0
2014-10-29 11:00:00,11.55,11.57,11.54,11.57,377100.0,4.4642,4.4719,4.4603,4.4719,377100.0
2014-10-29 11:05:00,11.56,11.6,11.56,11.59,346800.0,4.468,4.4835,4.468,4.4796,346800.0
2014-10-29 11:10:00,11.59,11.6,11.57,11.59,441100.0,4.4796,4.4835,4.4719,4.4796,441100.0
2014-10-29 11:15:00,11.59,11.6,11.56,11.58,211800.0,4.4796,4.4835,4.468,4.4757,211800.0
2014-10-29 11:20:00,11.58,11.59,11.53,11.55,388000.0,4.4757,4.4796,4.4564,4.4642,388000.0
2014-10-29 11:25:00,11.55,11.59,11.55,11.57,372600.0,4.4642,4.4796,4.4642,4.4719,372600.0
2014-10-29 11:30:00,11.57,11.58,11.53,11.53,216500.0,4.4719,4.4757,4.4564,4.4564,216500.0
2014-10-29 11:35:00,11.53,11.56,11.53,11.54,700000.0,4.4564,4.468,4.4564,4.4603,700000.0
2014-10-29 11:40:00,11.54,11.58,11.53,11.56,311300.0,4.4603,4.4757,4.4564,4.468,311300.0
2014-10-29 11:45:00,11.56,11.59,11.54,11.58,159200.0,4.468,4.4796,4.4603,4.4757,159200.0
2014-10-29 11:50:00,11.57,11.58,11.56,11.56,130500.0,4.4719,4.4757,4.468,4.468,130500.0
2014-10-29 11:55:00,11.56,11.57,11.54,11.55,205200.0,4.468,4.4719,4.4603,4.4642,205200.0
2014-10-29 12:00:00,11.55,11.56,11.52,11.53,332200.0,4.4642,4.468,4.4526,4.4564,332200.0
2014-10-29 12:05:00,11.54,11.55,11.53,11.55,209500.0,4.4603,4.4642,4.4564,4.4642,209500.0
2014-10-29 12:10:00,11.54,11.56,11.53,11.54,648500.0,4.4603,4.468,4.4564,4.4603,648500.0
2014-10-29 12:15:00,11.54,11.55,11.52,11.52,214200.0,4.4603,4.4642,4.4526,4.4526,214200.0
2014-10-29 12:20:00,11.52,11.54,11.51,11.53,205700.0,4.4526,4.4603,4.4487,4.4564,205700.0
2014-10-29 12:25:00,11.52,11.53,11.51,11.52,151800.0,4.4526,4.4564,4.4487,4.4526,151800.0
2014-10-29 12:30:00,11.51,11.53,11.49,11.49,374600.0,4.4487,4.4564,4.441,4.441,374600.0
2014-10-29 12:35:00,11.49,11.51,11.48,11.49,239500.0,4.441,4.4487,4.4371,4.441,239500.0
2014-10-29 12:40:00,11.49,11.5,11.46,11.48,338800.0,4.441,4.4448,4.4294,4.4371,338800.0
2014-10-29 12:45:00,11.48,11.5,11.45,11.46,283500.0,4.4371,4.4448,4.4255,4.4294,283500.0
2014-10-29 12:50:00,11.46,11.47,11.44,11.45,443900.0,4.4294,4.4332,4.4216,4.4255,443900.0
2014-10-29 12:55:00,11.45,11.45,11.41,11.43,316100.0,4.4255,4.4255,4.41,4.4178,316100.0
2014-10-29 13:00:00,11.42,11.42,11.36,11.37,519400.0,4.4139,4.4139,4.3907,4.3946,519400.0
2014-10-29 13:05:00,11.37,11.42,11.37,11.4,426100.0,4.3946,4.4139,4.3946,4.4062,426100.0
2014-10-29 13:10:00,11.41,11.42,11.39,11.41,280500.0,4.41,4.4139,4.4023,4.41,280500.0
2014-10-29 13:15:00,11.42,11.42,11.35,11.36,373700.0,4.4139,4.4139,4.3868,4.3907,373700.0
2014-10-29 13:20:00,11.36,11.37,11.33,11.34,430500.0,4.3907,4.3946,4.3791,4.383,430500.0
2014-10-29 13:25:00,11.34,11.4,11.32,11.36,271700.0,4.383,4.4062,4.3753,4.3907,271700.0
2014-10-29 13:30:00,11.37,11.4,11.34,11.39,202600.0,4.3946,4.4062,4.383,4.4023,202600.0
2014-10-29 13:35:00,11.38,11.38,11.31,11.32,314000.0,4.3984,4.3984,4.3714,4.3753,314000.0
2014-10-29 13:40:00,11.32,11.32,11.27,11.32,402700.0,4.3753,4.3753,4.3559,4.3753,402700.0
2014-10-29 13:45:00,11.32,11.34,11.28,11.34,321200.0,4.3753,4.383,4.3598,4.383,321200.0
2014-10-29 13:50:00,11.34,11.35,11.31,11.32,252000.0,4.383,4.3868,4.3714,4.3753,252000.0
2014-10-29 13:55:00,11.32,11.34,11.29,11.33,630500.0,4.3753,4.383,4.3637,4.3791,630500.0
2014-10-29 14:00:00,11.32,11.32,11.21,11.25,956800.0,4.3753,4.3753,4.3327,4.3482,956800.0
2014-10-29 14:05:00,11.25,11.26,11.16,11.2,879500.0,4.3482,4.3521,4.3134,4.3289,879500.0
2014-10-29 14:10:00,11.2,11.27,11.2,11.23,853900.0,4.3289,4.3559,4.3289,4.3405,853900.0
2014-10-29 14:15:00,11.24,11.24,11.14,11.17,914800.0,4.3443,4.3443,4.3057,4.3173,914800.0
2014-10-29 14:20:00,11.17,11.21,11.15,11.19,432300.0,4.3173,4.3327,4.3095,4.325,432300.0
2014-10-29 14:25:00,11.19,11.26,11.17,11.21,692400.0,4.325,4.3521,4.3173,4.3327,692400.0
2014-10-29 14:30:00,11.22,11.22,11.12,11.16,973900.0,4.3366,4.3366,4.298,4.3134,973900.0
2014-10-29 14:35:00,11.16,11.19,11.11,11.11,1280800.0,4.3134,4.325,4.2941,4.2941,1280800.0
2014-10-29 14:40:00,11.11,11.13,11.06,11.08,1020300.0,4.2941,4.3018,4.2748,4.2825,1020300.0
2014-10-29 14:45:00,11.08,11.08,11.03,11.06,735000.0,4.2825,4.2825,4.2632,4.2748,735000.0
2014-10-29 14:50:00,11.06,11.07,11.02,11.05,716900.0,4.2748,4.2786,4.2593,4.2709,716900.0
2014-10-29 14:55:00,11.05,11.07,10.98,11.0,2446200.0,4.2709,4.2786,4.2438,4.2516,2446200.0
2014-10-29 15:00:00,11.0,11.03,10.97,11.03,1282200.0,4.2516,4.2632,4.24,4.2632,1282200.0
2014-10-29 15:05:00,11.03,11.06,11.0,11.0,839500.0,4.2632,4.2748,4.2516,4.2516,839500.0
2014-10-29 15:10:00,11.01,11.01,10.96,10.97,883500.0,4.2554,4.2554,4.2361,4.24,883500.0
2014-10-29 15:15:00,10.98,10.98,10.92,10.95,918200.0,4.2438,4.2438,4.2207,4.2322,918200.0
2014-10-29 15:20:00,10.95,10.96,10.87,10.88,1913800.0,4.2322,4.2361,4.2013,4.2052,1913800.0
2014-10-29 15:25:00,10.88,11.02,10.88,11.02,1318800.0,4.2052,4.2593,4.2052,4.2593,1318800.0
2014-10-29 15:30:00,11.03,11.14,10.98,11.09,1819600.0,4.2632,4.3057,4.2438,4.2864,1819600.0
2014-10-29 15:35:00,11.09,11.18,11.06,11.16,1417900.0,4.2864,4.3211,4.2748,4.3134,1417900.0
2014-10-29 15:40:00,11.15,11.26,11.11,11.21,2032700.0,4.3095,4.3521,4.2941,4.3327,2032700.0
2014-10-29 15:45:00,11.21,11.22,11.14,11.16,1344400.0,4.3327,4.3366,4.3057,4.3134,1344400.0
2014-10-29 15:50:00,11.16,11.2,11.15,11.2,1014800.0,4.3134,4.3289,4.3095,4.3289,1014800.0
2014-10-29 15:55:00,11.2,11.28,11.17,11.2,2768500.0,4.3289,4.3598,4.3173,4.3289,2768500.0
2014-10-30 09:30:00,11.53,11.56,11.38,11.45,1804000.0,4.4564,4.468,4.3984,4.4255,1804000.0
2014-10-30 09:35:00,11.45,11.46,11.36,11.37,819900.0,4.4255,4.4294,4.3907,4.3946,819900.0
2014-10-30 09:40:00,11.37,11.37,11.29,11.33,793700.0,4.3946,4.3946,4.3637,4.3791,793700.0
2014-10-30 09:45:00,11.32,11.34,11.26,11.29,971900.0,4.3753,4.383,4.3521,4.3637,971900.0
2014-10-30 09:50:00,11.29,11.39,11.29,11.31,796000.0,4.3637,4.4023,4.3637,4.3714,796000.0
2014-10-30 09:55:00,11.31,11.32,11.18,11.23,890900.0,4.3714,4.3753,4.3211,4.3405,890900.0
2014-10-30 10:00:00,11.23,11.3,11.22,11.29,922800.0,4.3405,4.3675,4.3366,4.3637,922800.0
2014-10-30 10:05:00,11.29,11.42,11.29,11.34,853200.0,4.3637,4.4139,4.3637,4.383,853200.0
2014-10-30 10:10:00,11.34,11.39,11.29,11.32,598500.0,4.383,4.4023,4.3637,4.3753,598500.0
2014-10-30 10:15:00,11.32,11.37,11.28,11.36,533000.0,4.3753,4.3946,4.3598,4.3907,533000.0
2014-10-30 10:20:00,11.36,11.39,11.32,11.35,365900.0,4.3907,4.4023,4.3753,4.3868,365900.0
2014-10-30 10:25:00,11.35,11.44,11.3,11.43,701700.0,4.3868,4.4216,4.3675,4.4178,701700.0
2014-10-30 10:30:00,11.42,11.51,11.41,11.49,1772900.0,4.4139,4.4487,4.41,4.441,1772900.0
2014-10-30 10:35:00,11.5,11.51,11.42,11.45,1024700.0,4.4448,4.4487,4.4139,4.4255,1024700.0
2014-10-30 10:40:00,11.46,11.51,11.45,11.49,904000.0,4.4294,4.4487,4.4255,4.441,904000.0
2014-10-30 10:45:00,11.48,11.54,11.47,11.52,982100.0,4.4371,4.4603,4.4332,4.4526,982100.0
2014-10-30 10:50:00,11.51,11.54,11.48,11.49,679700.0,4.4487,4.4603,4.4371,4.441,679700.0
2014-10-30 10:55:00,11.49,11.53,11.48,11.51,717700.0,4.441,4.4564,4.4371,4.4487,717700.0
2014-10-30 11:00:00,11.51,11.52,11.49,11.5,389200.0,4.4487,4.4526,4.441,4.4448,389200.0
2014-10-30 11:05:00,11.49,11.5,11.45,11.46,519900.0,4.441,4.4448,4.4255,4.4294,519900.0
2014-10-30 11:10:00,11.47,11.49,11.42,11.42,308000.0,4.4332,4.441,4.4139,4.4139,308000.0
2014-10-30 11:15:00,11.42,11.42,11.39,11.41,556000.0,4.4139,4.4139,4.4023,4.41,556000.0
2014-10-30 11:20:00,11.42,11.42,11.35,11.39,361800.0,4.4139,4.4139,4.3868,4.4023,361800.0
2014-10-30 11:25:00,11.39,11.39,11.35,11.38,309300.0,4.4023,4.4023,4.3868,4.3984,309300.0
2014-10-30 11:30:00,11.37,11.38,11.31,11.35,284600.0,4.3946,4.3984,4.3714,4.3868,284600.0
2014-10-30 11:35:00,11.35,11.4,11.34,11.37,383600.0,4.3868,4.4062,4.383,4.3946,383600.0
2014-10-30 11:40:00,11.37,11.4,11.36,11.39,303300.0,4.3946,4.4062,4.3907,4.4023,303300.0
2014-10-30 11:45:00,11.4,11.47,11.38,11.38,589000.0,4.4062,4.4332,4.3984,4.3984,589000.0
2014-10-30 11:50:00,11.38,11.41,11.37,11.4,258900.0,4.3984,4.41,4.3946,4.4062,258900.0
2014-10-30 11:55:00,11.39,11.42,11.38,11.39,211900.0,4.4023,4.4139,4.3984,4.4023,211900.0
2014-10-30 12:00:00,11.4,11.48,11.4,11.46,284600.0,4.4062,4.4371,4.4062,4.4294,284600.0
2014-10-30 12:05:00,11.45,11.48,11.42,11.48,196000.0,4.4255,4.4371,4.4139,4.4371,196000.0
2014-10-30 12:10:00,11.48,11.51,11.43,11.49,553600.0,4.4371,4.4487,4.4178,4.441,553600.0
2014-10-30 12:15:00,11.48,11.52,11.47,11.49,375900.0,4.4371,4.4526,4.4332,4.441,375900.0
2014-10-30 12:20:00,11.48,11.5,11.45,11.48,340700.0,4.4371,4.4448,4.4255,4.4371,340700.0
2014-10-30 12:25:00,11.48,11.51,11.46,11.49,349800.0,4.4371,4.4487,4.4294,4.441,349800.0
2014-10-30 12:30:00,11.48,11.5,11.46,11.49,178900.0,4.4371,4.4448,4.4294,4.441,178900.0
2014-10-30 12:35:00,11.49,11.51,11.42,11.44,480000.0,4.441,4.4487,4.4139,4.4216,480000.0
2014-10-30 12:40:00,11.43,11.44,11.41,11.42,274900.0,4.4178,4.4216,4.41,4.4139,274900.0
2014-10-30 12:45:00,11.42,11.45,11.4,11.4,218200.0,4.4139,4.4255,4.4062,4.4062,218200.0
2014-10-30 12:50:00,11.4,11.47,11.4,11.45,402400.0,4.4062,4.4332,4.4062,4.4255,402400.0
2014-10-30 12:55:00,11.45,11.46,11.43,11.43,197900.0,4.4255,4.4294,4.4178,4.4178,197900.0
2014-10-30 13:00:00,11.43,11.5,11.43,11.5,543000.0,4.4178,4.4448,4.4178,4.4448,543000.0
2014-10-30 13:05:00,11.5,11.53,11.48,11.52,406900.0,4.4448,4.4564,4.4371,4.4526,406900.0
2014-10-30 13:10:00,11.52,11.53,11.51,11.52,351500.0,4.4526,4.4564,4.4487,4.4526,351500.0
2014-10-30 13:15:00,11.53,11.56,11.52,11.55,212100.0,4.4564,4.468,4.4526,4.4642,212100.0
2014-10-30 13:20:00,11.55,11.64,11.53,11.64,592800.0,4.4642,4.4989,4.4564,4.4989,592800.0
2014-10-30 13:25:00,11.64,11.65,11.55,11.56,350100.0,4.4989,4.5028,4.4642,4.468,350100.0
2014-10-30 13:30:00,11.56,11.6,11.54,11.58,177200.0,4.468,4.4835,4.4603,4.4757,177200.0
2014-10-30 13:35:00,11.58,11.61,11.56,11.61,130000.0,4.4757,4.4873,4.468,4.4873,130000.0
2014-10-30 13:40:00,11.6,11.63,11.59,11.61,257400.0,4.4835,4.4951,4.4796,4.4873,257400.0
2014-10-30 13:45:00,11.61,11.63,11.59,11.63,387800.0,4.4873,4.4951,4.4796,4.4951,387800.0
2014-10-30 13:50:00,11.63,11.63,11.61,11.63,197900.0,4.4951,4.4951,4.4873,4.4951,197900.0
2014-10-30 13:55:00,11.63,11.66,11.62,11.63,346800.0,4.4951,4.5067,4.4912,4.4951,346800.0
2014-10-30 14:00:00,11.63,11.65,11.59,11.59,345000.0,4.4951,4.5028,4.4796,4.4796,345000.0
2014-10-30 14:05:00,11.59,11.62,11.56,11.56,269700.0,4.4796,4.4912,4.468,4.468,269700.0
2014-10-30 14:10:00,11.56,11.62,11.54,11.56,596700.0,4.468,4.4912,4.4603,4.468,596700.0
2014-10-30 14:15:00,11.55,11.56,11.48,11.49,423400.0,4.4642,4.468,4.4371,4.441,423400.0
2014-10-30 14:20:00,11.49,11.49,11.44,11.45,664300.0,4.441,4.441,4.4216,4.4255,664300.0
2014-10-30 14:25:00,11.46,11.5,11.44,11.44,254900.0,4.4294,4.4448,4.4216,4.4216,254900.0
2014-10-30 14:30:00,11.45,11.46,11.41,11.46,313400.0,4.4255,4.4294,4.41,4.4294,313400.0
2014-10-30 14:35:00,11.46,11.47,11.43,11.47,351100.0,4.4294,4.4332,4.4178,4.4332,351100.0
2014-10-30 14:40:00,11.47,11.49,11.44,11.48,244500.0,4.4332,4.441,4.4216,4.4371,244500.0
2014-10-30 14:45:00,11.49,11.49,11.4,11.42,396500.0,4.441,4.441,4.4062,4.4139,396500.0
2014-10-30 14:50:00,11.42,11.46,11.42,11.43,232500.0,4.4139,4.4294,4.4139,4.4178,232500.0
2014-10-30 14:55:00,11.43,11.45,11.41,11.43,323600.0,4.4178,4.4255,4.41,4.4178,323600.0
2014-10-30 15:00:00,11.43,11.46,11.43,11.44,144700.0,4.4178,4.4294,4.4178,4.4216,144700.0
2014-10-30 15:05:00,11.45,11.46,11.42,11.43,364000.0,4.4255,4.4294,4.4139,4.4178,364000.0
2014-10-30 15:10:00,11.44,11.45,11.41,11.41,516200.0,4.4216,4.4255,4.41,4.41,516200.0
2014-10-30 15:15:00,11.42,11.42,11.36,11.37,536000.0,4.4139,4.4139,4.3907,4.3946,536000.0
2014-10-30 15:20:00,11.38,11.39,11.33,11.35,620500.0,4.3984,4.4023,4.3791,4.3868,620500.0
2014-10-30 15:25:00,11.35,11.36,11.3,11.36,935100.0,4.3868,4.3907,4.3675,4.3907,935100.0
2014-10-30 15:30:00,11.36,11.4,11.32,11.39,999300.0,4.3907,4.4062,4.3753,4.4023,999300.0
2014-10-30 15:35:00,11.39,11.39,11.35,11.35,193800.0,4.4023,4.4023,4.3868,4.3868,193800.0
2014-10-30 15:40:00,11.35,11.36,11.32,11.32,491700.0,4.3868,4.3907,4.3753,4.3753,491700.0
2014-10-30 15:45:00,11.33,11.35,11.32,11.33,498400.0,4.3791,4.3868,4.3753,4.3791,498400.0
2014-10-30 15:50:00,11.34,11.35,11.31,11.32,692500.0,4.383,4.3868,4.3714,4.3753,692500.0
2014-10-30 15:55:00,11.32,11.37,11.31,11.33,2060600.0,4.3753,4.3946,4.3714,4.3791,2060600.0
2014-10-31 09:30:00,11.38,11.38,11.3,11.33,803000.0,4.3984,4.3984,4.3675,4.3791,803000.0
2014-10-31 09:35:00,11.33,11.38,11.27,11.34,669100.0,4.3791,4.3984,4.3559,4.383,669100.0
2014-10-31 09:40:00,11.34,11.35,11.29,11.34,733500.0,4.383,4.3868,4.3637,4.383,733500.0
2014-10-31 09:45:00,11.33,11.44,11.3,11.42,620200.0,4.3791,4.4216,4.3675,4.4139,620200.0
2014-10-31 09:50:00,11.42,11.45,11.39,11.44,643400.0,4.4139,4.4255,4.4023,4.4216,643400.0
2014-10-31 09:55:00,11.44,11.49,11.41,11.44,573300.0,4.4216,4.441,4.41,4.4216,573300.0
2014-10-31 10:00:00,11.43,11.48,11.39,11.42,526000.0,4.4178,4.4371,4.4023,4.4139,526000.0
2014-10-31 10:05:00,11.41,11.47,11.4,11.45,366000.0,4.41,4.4332,4.4062,4.4255,366000.0
2014-10-31 10:10:00,11.44,11.51,11.43,11.51,625500.0,4.4216,4.4487,4.4178,4.4487,625500.0
2014-10-31 10:15:00,11.5,11.55,11.5,11.55,376100.0,4.4448,4.4642,4.4448,4.4642,376100.0
2014-10-31 10:20:00,11.55,11.57,11.51,11.53,475800.0,4.4642,4.4719,4.4487,4.4564,475800.0
2014-10-31 10:25:00,11.53,11.53,11.46,11.47,422600.0,4.4564,4.4564,4.4294,4.4332,422600.0
2014-10-31 10:30:00,11.46,11.51,11.43,11.45,1584800.0,4.4294,4.4487,4.4178,4.4255,1584800.0
2014-10-31 10:35:00,11.44,11.5,11.43,11.46,184800.0,4.4216,4.4448,4.4178,4.4294,184800.0
2014-10-31 10:40:00,11.46,11.48,11.44,11.46,293500.0,4.4294,4.4371,4.4216,4.4294,293500.0
2014-10-31 10:45:00,11.46,11.47,11.42,11.43,365000.0,4.4294,4.4332,4.4139,4.4178,365000.0
2014-10-31 10:50:00,11.43,11.44,11.41,11.43,193700.0,4.4178,4.4216,4.41,4.4178,193700.0
2014-10-31 10:55:00,11.43,11.46,11.42,11.46,252700.0,4.4178,4.4294,4.4139,4.4294,252700.0
2014-10-31 11:00:00,11.46,11.46,11.43,11.46,89400.0,4.4294,4.4294,4.4178,4.4294,89400.0
2014-10-31 11:05:00,11.46,11.49,11.43,11.43,262700.0,4.4294,4.441,4.4178,4.4178,262700.0
2014-10-31 11:10:00,11.43,11.44,11.42,11.44,168500.0,4.4178,4.4216,4.4139,4.4216,168500.0
2014-10-31 11:15:00,11.44,11.47,11.43,11.45,133300.0,4.4216,4.4332,4.4178,4.4255,133300.0
2014-10-31 11:20:00,11.45,11.47,11.45,11.47,143600.0,4.4255,4.4332,4.4255,4.4332,143600.0
2014-10-31 11:25:00,11.46,11.5,11.46,11.49,313700.0,4.4294,4.4448,4.4294,4.441,313700.0
2014-10-31 11:30:00,11.5,11.5,11.48,11.49,221100.0,4.4448,4.4448,4.4371,4.441,221100.0
2014-10-31 11:35:00,11.49,11.49,11.45,11.48,581100.0,4.441,4.441,4.4255,4.4371,581100.0
2014-10-31 11:40:00,11.48,11.5,11.47,11.49,181900.0,4.4371,4.4448,4.4332,4.441,181900.0
2014-10-31 11:45:00,11.5,11.5,11.46,11.46,418400.0,4.4448,4.4448,4.4294,4.4294,418400.0
2014-10-31 11:50:00,11.47,11.47,11.45,11.47,334100.0,4.4332,4.4332,4.4255,4.4332,334100.0
2014-10-31 11:55:00,11.46,11.47,11.45,11.46,266800.0,4.4294,4.4332,4.4255,4.4294,266800.0
2014-10-31 12:00:00,11.46,11.49,11.45,11.45,253600.0,4.4294,4.441,4.4255,4.4255,253600.0
2014-10-31 12:05:00,11.45,11.5,11.44,11.47,395400.0,4.4255,4.4448,4.4216,4.4332,395400.0
2014-10-31 12:10:00,11.47,11.47,11.43,11.45,207200.0,4.4332,4.4332,4.4178,4.4255,207200.0
2014-10-31 12:15:00,11.45,11.45,11.41,11.41,261900.0,4.4255,4.4255,4.41,4.41,261900.0
2014-10-31 12:20:00,11.42,11.43,11.33,11.34,327100.0,4.4139,4.4178,4.3791,4.383,327100.0
2014-10-31 12:25:00,11.34,11.41,11.34,11.4,286700.0,4.383,4.41,4.383,4.4062,286700.0
2014-10-31 12:30:00,11.4,11.43,11.38,11.42,189500.0,4.4062,4.4178,4.3984,4.4139,189500.0
2014-10-31 12:35:00,11.43,11.43,11.37,11.39,204200.0,4.4178,4.4178,4.3946,4.4023,204200.0
2014-10-31 12:40:00,11.39,11.41,11.37,11.39,221000.0,4.4023,4.41,4.3946,4.4023,221000.0
2014-10-31 12:45:00,11.4,11.45,11.38,11.43,200000.0,4.4062,4.4255,4.3984,4.4178,200000.0
2014-10-31 12:50:00,11.43,11.45,11.39,11.45,311300.0,4.4178,4.4255,4.4023,4.4255,311300.0
2014-10-31 12:55:00,11.44,11.47,11.44,11.46,147000.0,4.4216,4.4332,4.4216,4.4294,147000.0
2014-10-31 13:00:00,11.47,11.54,11.46,11.52,684300.0,4.4332,4.4603,4.4294,4.4526,684300.0
2014-10-31 13:05:00,11.52,11.55,11.5,11.53,237200.0,4.4526,4.4642,4.4448,4.4564,237200.0
2014-10-31 13:10:00,11.53,11.6,11.53,11.6,600400.0,4.4564,4.4835,4.4564,4.4835,600400.0
2014-10-31 13:15:00,11.6,11.65,11.58,11.65,616600.0,4.4835,4.5028,4.4757,4.5028,616600.0
2014-10-31 13:20:00,11.65,11.76,11.65,11.7,1146600.0,4.5028,4.5453,4.5028,4.5221,1146600.0
2014-10-31 13:25:00,11.7,11.71,11.64,11.7,347800.0,4.5221,4.526,4.4989,4.5221,347800.0
2014-10-31 13:30:00,11.7,11.72,11.65,11.67,437100.0,4.5221,4.5299,4.5028,4.5105,437100.0
2014-10-31 13:35:00,11.66,11.71,11.63,11.7,408300.0,4.5067,4.526,4.4951,4.5221,408300.0
2014-10-31 13:40:00,11.7,11.72,11.68,11.68,158900.0,4.5221,4.5299,4.5144,4.5144,158900.0
2014-10-31 13:45:00,11.68,11.71,11.68,11.69,302300.0,4.5144,4.526,4.5144,4.5183,302300.0
2014-10-31 13:50:00,11.69,11.82,11.69,11.79,1141600.0,4.5183,4.5685,4.5183,4.5569,1141600.0
2014-10-31 13:55:00,11.79,11.8,11.71,11.71,465900.0,4.5569,4.5608,4.526,4.526,465900.0
2014-10-31 14:00:00,11.72,11.75,11.72,11.72,299200.0,4.5299,4.5415,4.5299,4.5299,299200.0
2014-10-31 14:05:00,11.72,11.79,11.71,11.79,289200.0,4.5299,4.5569,4.526,4.5569,289200.0
2014-10-31 14:10:00,11.78,11.8,11.77,11.79,319100.0,4.553,4.5608,4.5492,4.5569,319100.0
2014-10-31 14:15:00,11.79,11.79,11.71,11.75,277000.0,4.5569,4.5569,4.526,4.5415,277000.0
2014-10-31 14:20:00,11.75,11.85,11.72,11.82,1128400.0,4.5415,4.5801,4.5299,4.5685,1128400.0
2014-10-31 14:25:00,11.82,11.84,11.78,11.79,727700.0,4.5685,4.5762,4.553,4.5569,727700.0
2014-10-31 14:30:00,11.79,11.8,11.76,11.76,331300.0,4.5569,4.5608,4.5453,4.5453,331300.0
2014-10-31 14:35:00,11.76,11.79,11.74,11.78,840300.0,4.5453,4.5569,4.5376,4.553,840300.0
2014-10-31 14:40:00,11.78,11.83,11.78,11.79,322400.0,4.553,4.5724,4.553,4.5569,322400.0
2014-10-31 14:45:00,11.78,11.81,11.77,11.79,633600.0,4.553,4.5646,4.5492,4.5569,633600.0
2014-10-31 14:50:00,11.79,11.83,11.77,11.82,994500.0,4.5569,4.5724,4.5492,4.5685,994500.0
2014-10-31 14:55:00,11.82,11.85,11.81,11.84,812800.0,4.5685,4.5801,4.5646,4.5762,812800.0
2014-10-31 15:00:00,11.84,11.85,11.82,11.82,550600.0,4.5762,4.5801,4.5685,4.5685,550600.0
2014-10-31 15:05:00,11.82,11.83,11.81,11.82,468000.0,4.5685,4.5724,4.5646,4.5685,468000.0
2014-10-31 15:10:00,11.82,11.84,11.79,11.83,581300.0,4.5685,4.5762,4.5569,4.5724,581300.0
2014-10-31 15:15:00,11.82,11.83,11.75,11.75,575100.0,4.5685,4.5724,4.5415,4.5415,575100.0
2014-10-31 15:20:00,11.76,11.76,11.58,11.63,2705800.0,4.5453,4.5453,4.4757,4.4951,2705800.0
2014-10-31 15:25:00,11.64,11.68,11.62,11.65,680400.0,4.4989,4.5144,4.4912,4.5028,680400.0
2014-10-31 15:30:00,11.65,11.7,11.63,11.7,1049500.0,4.5028,4.5221,4.4951,4.5221,1049500.0
2014-10-31 15:35:00,11.7,11.7,11.66,11.66,419900.0,4.5221,4.5221,4.5067,4.5067,419900.0
2014-10-31 15:40:00,11.66,11.7,11.66,11.69,630400.0,4.5067,4.5221,4.5067,4.5183,630400.0
2014-10-31 15:45:00,11.69,11.71,11.68,11.69,1387700.0,4.5183,4.526,4.5144,4.5183,1387700.0
2014-10-31 15:50:00,11.7,11.7,11.66,11.66,846200.0,4.5221,4.5221,4.5067,4.5067,846200.0
2014-10-31 15:55:00,11.67,11.69,11.66,11.68,1511800.0,4.5105,4.5183,4.5067,4.5144,1511800.0
2014-11-03 09:30:00,11.59,11.61,11.52,11.55,814900.0,4.4796,4.4873,4.4526,4.4642,814900.0
2014-11-03 09:35:00,11.54,11.54,11.45,11.54,830700.0,4.4603,4.4603,4.4255,4.4603,830700.0
2014-11-03 09:40:00,11.53,11.54,11.46,11.46,600100.0,4.4564,4.4603,4.4294,4.4294,600100.0
2014-11-03 09:45:00,11.49,11.51,11.41,11.41,679100.0,4.441,4.4487,4.41,4.41,679100.0
2014-11-03 09:50:00,11.41,11.42,11.37,11.39,1051500.0,4.41,4.4139,4.3946,4.4023,1051500.0
2014-11-03 09:55:00,11.4,11.4,11.37,11.39,688700.0,4.4062,4.4062,4.3946,4.4023,688700.0
2014-11-03 10:00:00,11.39,11.41,11.33,11.34,1009300.0,4.4023,4.41,4.3791,4.383,1009300.0
2014-11-03 10:05:00,11.33,11.35,11.28,11.29,1087300.0,4.3791,4.3868,4.3598,4.3637,1087300.0
2014-11-03 10:10:00,11.29,11.35,11.28,11.34,1114900.0,4.3637,4.3868,4.3598,4.383,1114900.0
2014-11-03 10:15:00,11.34,11.38,11.24,11.24,1352400.0,4.383,4.3984,4.3443,4.3443,1352400.0
2014-11-03 10:20:00,11.24,11.27,11.16,11.16,1883500.0,4.3443,4.3559,4.3134,4.3134,1883500.0
2014-11-03 10:25:00,11.16,11.28,11.14,11.21,1011100.0,4.3134,4.3598,4.3057,4.3327,1011100.0
2014-11-03 10:30:00,11.21,11.24,11.18,11.21,553200.0,4.3327,4.3443,4.3211,4.3327,553200.0
2014-11-03 10:35:00,11.22,11.28,11.21,11.26,360000.0,4.3366,4.3598,4.3327,4.3521,360000.0
2014-11-03 10:40:00,11.26,11.34,11.26,11.32,544700.0,4.3521,4.383,4.3521,4.3753,544700.0
2014-11-03 10:45:00,11.33,11.34,11.29,11.31,314600.0,4.3791,4.383,4.3637,4.3714,314600.0
2014-11-03 10:50:00,11.31,11.34,11.27,11.3,315400.0,4.3714,4.383,4.3559,4.3675,315400.0
2014-11-03 10:55:00,11.3,11.34,11.29,11.33,179400.0,4.3675,4.383,4.3637,4.3791,179400.0
2014-11-03 11:00:00,11.33,11.34,11.26,11.26,542300.0,4.3791,4.383,4.3521,4.3521,542300.0
2014-11-03 11:05:00,11.27,11.28,11.22,11.22,448600.0,4.3559,4.3598,4.3366,4.3366,448600.0
2014-11-03 11:10:00,11.22,11.3,11.22,11.28,739100.0,4.3366,4.3675,4.3366,4.3598,739100.0
2014-11-03 11:15:00,11.27,11.3,11.25,11.28,311200.0,4.3559,4.3675,4.3482,4.3598,311200.0
2014-11-03 11:20:00,11.28,11.32,11.27,11.29,388400.0,4.3598,4.3753,4.3559,4.3637,388400.0
2014-11-03 11:25:00,11.29,11.34,11.27,11.33,189000.0,4.3637,4.383,4.3559,4.3791,189000.0
2014-11-03 11:30:00,11.32,11.34,11.3,11.32,162600.0,4.3753,4.383,4.3675,4.3753,162600.0
2014-11-03 11:35:00,11.31,11.32,11.3,11.3,163300.0,4.3714,4.3753,4.3675,4.3675,163300.0
2014-11-03 11:40:00,11.3,11.34,11.29,11.34,205200.0,4.3675,4.383,4.3637,4.383,205200.0
2014-11-03 11:45:00,11.34,11.35,11.33,11.33,214000.0,4.383,4.3868,4.3791,4.3791,214000.0
2014-11-03 11:50:00,11.32,11.33,11.31,11.33,122800.0,4.3753,4.3791,4.3714,4.3791,122800.0
2014-11-03 11:55:00,11.33,11.35,11.32,11.33,165100.0,4.3791,4.3868,4.3753,4.3791,165100.0
2014-11-03 12:00:00,11.33,11.34,11.31,11.33,131500.0,4.3791,4.383,4.3714,4.3791,131500.0
2014-11-03 12:05:00,11.34,11.34,11.29,11.3,220200.0,4.383,4.383,4.3637,4.3675,220200.0
2014-11-03 12:10:00,11.3,11.32,11.29,11.3,164200.0,4.3675,4.3753,4.3637,4.3675,164200.0
2014-11-03 12:15:00,11.3,11.31,11.28,11.3,390800.0,4.3675,4.3714,4.3598,4.3675,390800.0
2014-11-03 12:20:00,11.29,11.31,11.28,11.3,183500.0,4.3637,4.3714,4.3598,4.3675,183500.0
2014-11-03 12:25:00,11.31,11.32,11.29,11.3,156400.0,4.3714,4.3753,4.3637,4.3675,156400.0
2014-11-03 12:30:00,11.29,11.31,11.29,11.3,170100.0,4.3637,4.3714,4.3637,4.3675,170100.0
2014-11-03 12:35:00,11.29,11.3,11.24,11.25,429900.0,4.3637,4.3675,4.3443,4.3482,429900.0
2014-11-03 12:40:00,11.25,11.28,11.24,11.27,411400.0,4.3482,4.3598,4.3443,4.3559,411400.0
2014-11-03 12:45:00,11.27,11.31,11.25,11.28,552700.0,4.3559,4.3714,4.3482,4.3598,552700.0
2014-11-03 12:50:00,11.29,11.29,11.25,11.26,291400.0,4.3637,4.3637,4.3482,4.3521,291400.0
2014-11-03 12:55:00,11.26,11.35,11.26,11.32,731400.0,4.3521,4.3868,4.3521,4.3753,731400.0
2014-11-03 13:00:00,11.32,11.33,11.3,11.3,227900.0,4.3753,4.3791,4.3675,4.3675,227900.0
2014-11-03 13:05:00,11.3,11.34,11.27,11.31,349000.0,4.3675,4.383,4.3559,4.3714,349000.0
2014-11-03 13:10:00,11.31,11.33,11.28,11.29,328800.0,4.3714,4.3791,4.3598,4.3637,328800.0
2014-11-03 13:15:00,11.29,11.32,11.26,11.27,225500.0,4.3637,4.3753,4.3521,4.3559,225500.0
2014-11-03 13:20:00,11.27,11.3,11.26,11.29,370800.0,4.3559,4.3675,4.3521,4.3637,370800.0
2014-11-03 13:25:00,11.28,11.31,11.27,11.29,240300.0,4.3598,4.3714,4.3559,4.3637,240300.0
2014-11-03 13:30:00,11.29,11.33,11.29,11.3,110800.0,4.3637,4.3791,4.3637,4.3675,110800.0
2014-11-03 13:35:00,11.3,11.32,11.28,11.32,203100.0,4.3675,4.3753,4.3598,4.3753,203100.0
2014-11-03 13:40:00,11.31,11.33,11.3,11.32,276200.0,4.3714,4.3791,4.3675,4.3753,276200.0
2014-11-03 13:45:00,11.31,11.35,11.31,11.34,286500.0,4.3714,4.3868,4.3714,4.383,286500.0
2014-11-03 13:50:00,11.34,11.35,11.33,11.33,320600.0,4.383,4.3868,4.3791,4.3791,320600.0
2014-11-03 13:55:00,11.34,11.35,11.31,11.33,350500.0,4.383,4.3868,4.3714,4.3791,350500.0
2014-11-03 14:00:00,11.33,11.36,11.33,11.36,311700.0,4.3791,4.3907,4.3791,4.3907,311700.0
2014-11-03 14:05:00,11.36,11.42,11.36,11.38,521100.0,4.3907,4.4139,4.3907,4.3984,521100.0
2014-11-03 14:10:00,11.39,11.43,11.38,11.43,252700.0,4.4023,4.4178,4.3984,4.4178,252700.0
2014-11-03 14:15:00,11.43,11.43,11.38,11.38,277900.0,4.4178,4.4178,4.3984,4.3984,277900.0
2014-11-03 14:20:00,11.38,11.38,11.32,11.35,271900.0,4.3984,4.3984,4.3753,4.3868,271900.0
2014-11-03 14:25:00,11.34,11.36,11.3,11.32,427800.0,4.383,4.3907,4.3675,4.3753,427800.0
2014-11-03 14:30:00,11.33,11.33,11.29,11.29,327500.0,4.3791,4.3791,4.3637,4.3637,327500.0
2014-11-03 14:35:00,11.29,11.32,11.29,11.32,194000.0,4.3637,4.3753,4.3637,4.3753,194000.0
2014-11-03 14:40:00,11.32,11.32,11.29,11.31,182600.0,4.3753,4.3753,4.3637,4.3714,182600.0
2014-11-03 14:45:00,11.31,11.33,11.28,11.31,478000.0,4.3714,4.3791,4.3598,4.3714,478000.0
2014-11-03 14:50:00,11.31,11.32,11.28,11.29,447600.0,4.3714,4.3753,4.3598,4.3637,447600.0
2014-11-03 14:55:00,11.29,11.31,11.28,11.28,301200.0,4.3637,4.3714,4.3598,4.3598,301200.0
2014-11-03 15:00:00,11.28,11.32,11.28,11.3,133500.0,4.3598,4.3753,4.3598,4.3675,133500.0
2014-11-03 15:05:00,11.3,11.32,11.3,11.31,140000.0,4.3675,4.3753,4.3675,4.3714,140000.0
2014-11-03 15:10:00,11.3,11.31,11.29,11.3,153200.0,4.3675,4.3714,4.3637,4.3675,153200.0
2014-11-03 15:15:00,11.3,11.3,11.27,11.28,286000.0,4.3675,4.3675,4.3559,4.3598,286000.0
2014-11-03 15:20:00,11.28,11.28,11.27,11.27,105600.0,4.3598,4.3598,4.3559,4.3559,105600.0
2014-11-03 15:25:00,11.28,11.28,11.25,11.26,454300.0,4.3598,4.3598,4.3482,4.3521,454300.0
2014-11-03 15:30:00,11.25,11.29,11.24,11.29,486700.0,4.3482,4.3637,4.3443,4.3637,486700.0
2014-11-03 15:35:00,11.29,11.29,11.25,11.25,379100.0,4.3637,4.3637,4.3482,4.3482,379100.0
2014-11-03 15:40:00,11.26,11.29,11.25,11.27,493300.0,4.3521,4.3637,4.3482,4.3559,493300.0
2014-11-03 15:45:00,11.26,11.29,11.26,11.28,405100.0,4.3521,4.3637,4.3521,4.3598,405100.0
2014-11-03 15:50:00,11.27,11.29,11.26,11.27,865900.0,4.3559,4.3637,4.3521,4.3559,865900.0
2014-11-03 15:55:00,11.26,11.28,11.25,11.27,937400.0,4.3521,4.3598,4.3482,4.3559,937400.0
2014-11-04 09:30:00,11.28,11.3,11.15,11.19,630900.0,4.3598,4.3675,4.3095,4.325,630900.0
2014-11-04 09:35:00,11.2,11.2,11.12,11.14,505900.0,4.3289,4.3289,4.298,4.3057,505900.0
2014-11-04 09:40:00,11.13,11.15,11.07,11.1,381300.0,4.3018,4.3095,4.2786,4.2902,381300.0
2014-11-04 09:45:00,11.09,11.12,11.05,11.11,388900.0,4.2864,4.298,4.2709,4.2941,388900.0
2014-11-04 09:50:00,11.11,11.11,11.01,11.03,768000.0,4.2941,4.2941,4.2554,4.2632,768000.0
2014-11-04 09:55:00,11.04,11.09,11.01,11.08,691600.0,4.267,4.2864,4.2554,4.2825,691600.0
2014-11-04 10:00:00,11.08,11.11,11.05,11.06,588600.0,4.2825,4.2941,4.2709,4.2748,588600.0
2014-11-04 10:05:00,11.06,11.07,11.03,11.07,217000.0,4.2748,4.2786,4.2632,4.2786,217000.0
2014-11-04 10:10:00,11.07,11.16,11.05,11.12,987600.0,4.2786,4.3134,4.2709,4.298,987600.0
2014-11-04 10:15:00,11.12,11.13,11.07,11.1,540300.0,4.298,4.3018,4.2786,4.2902,540300.0
2014-11-04 10:20:00,11.1,11.13,11.09,11.1,460700.0,4.2902,4.3018,4.2864,4.2902,460700.0
2014-11-04 10:25:00,11.1,11.1,11.04,11.05,348800.0,4.2902,4.2902,4.267,4.2709,348800.0
2014-11-04 10:30:00,11.06,11.07,11.0,11.0,661000.0,4.2748,4.2786,4.2516,4.2516,661000.0
2014-11-04 10:35:00,11.0,11.07,11.0,11.05,304700.0,4.2516,4.2786,4.2516,4.2709,304700.0
2014-11-04 10:40:00,11.05,11.08,11.04,11.05,175900.0,4.2709,4.2825,4.267,4.2709,175900.0
2014-11-04 10:45:00,11.05,11.08,11.04,11.07,187200.0,4.2709,4.2825,4.267,4.2786,187200.0
2014-11-04 10:50:00,11.06,11.15,11.05,11.13,705600.0,4.2748,4.3095,4.2709,4.3018,705600.0
2014-11-04 10:55:00,11.13,11.14,11.06,11.07,351900.0,4.3018,4.3057,4.2748,4.2786,351900.0
2014-11-04 11:00:00,11.07,11.13,11.05,11.11,723600.0,4.2786,4.3018,4.2709,4.2941,723600.0
2014-11-04 11:05:00,11.1,11.12,11.09,11.11,463900.0,4.2902,4.298,4.2864,4.2941,463900.0
2014-11-04 11:10:00,11.11,11.13,11.1,11.1,303400.0,4.2941,4.3018,4.2902,4.2902,303400.0
2014-11-04 11:15:00,11.1,11.11,11.07,11.07,439300.0,4.2902,4.2941,4.2786,4.2786,439300.0
2014-11-04 11:20:00,11.07,11.11,11.07,11.1,251400.0,4.2786,4.2941,4.2786,4.2902,251400.0
2014-11-04 11:25:00,11.1,11.13,11.08,11.11,244000.0,4.2902,4.3018,4.2825,4.2941,244000.0
2014-11-04 11:30:00,11.11,11.14,11.1,11.14,302600.0,4.2941,4.3057,4.2902,4.3057,302600.0
2014-11-04 11:35:00,11.13,11.15,11.1,11.14,262800.0,4.3018,4.3095,4.2902,4.3057,262800.0
2014-11-04 11:40:00,11.15,11.22,11.15,11.19,327100.0,4.3095,4.3366,4.3095,4.325,327100.0
2014-11-04 11:45:00,11.19,11.22,11.17,11.21,244900.0,4.325,4.3366,4.3173,4.3327,244900.0
2014-11-04 11:50:00,11.21,11.23,11.18,11.22,348000.0,4.3327,4.3405,4.3211,4.3366,348000.0
2014-11-04 11:55:00,11.23,11.23,11.2,11.21,150300.0,4.3405,4.3405,4.3289,4.3327,150300.0
2014-11-04 12:00:00,11.2,11.27,11.2,11.27,368300.0,4.3289,4.3559,4.3289,4.3559,368300.0
2014-11-04 12:05:00,11.26,11.29,11.25,11.28,296500.0,4.3521,4.3637,4.3482,4.3598,296500.0
2014-11-04 12:10:00,11.28,11.32,11.26,11.27,266800.0,4.3598,4.3753,4.3521,4.3559,266800.0
2014-11-04 12:15:00,11.27,11.31,11.27,11.29,238000.0,4.3559,4.3714,4.3559,4.3637,238000.0
2014-11-04 12:20:00,11.3,11.34,11.27,11.27,317100.0,4.3675,4.383,4.3559,4.3559,317100.0
2014-11-04 12:25:00,11.27,11.29,11.23,11.24,252800.0,4.3559,4.3637,4.3405,4.3443,252800.0
2014-11-04 12:30:00,11.24,11.27,11.22,11.24,156400.0,4.3443,4.3559,4.3366,4.3443,156400.0
2014-11-04 12:35:00,11.25,11.27,11.23,11.23,121100.0,4.3482,4.3559,4.3405,4.3405,121100.0
2014-11-04 12:40:00,11.23,11.24,11.2,11.24,218100.0,4.3405,4.3443,4.3289,4.3443,218100.0
2014-11-04 12:45:00,11.24,11.26,11.21,11.21,196300.0,4.3443,4.3521,4.3327,4.3327,196300.0
2014-11-04 12:50:00,11.22,11.23,11.21,11.22,135900.0,4.3366,4.3405,4.3327,4.3366,135900.0
2014-11-04 12:55:00,11.21,11.29,11.2,11.28,284700.0,4.3327,4.3637,4.3289,4.3598,284700.0
2014-11-04 13:00:00,11.28,11.33,11.28,11.3,475000.0,4.3598,4.3791,4.3598,4.3675,475000.0
2014-11-04 13:05:00,11.31,11.31,11.24,11.24,220400.0,4.3714,4.3714,4.3443,4.3443,220400.0
2014-11-04 13:10:00,11.23,11.25,11.21,11.23,132600.0,4.3405,4.3482,4.3327,4.3405,132600.0
2014-11-04 13:15:00,11.23,11.24,11.21,11.23,172600.0,4.3405,4.3443,4.3327,4.3405,172600.0
2014-11-04 13:20:00,11.23,11.25,11.21,11.24,143300.0,4.3405,4.3482,4.3327,4.3443,143300.0
2014-11-04 13:25:00,11.24,11.3,11.24,11.3,246900.0,4.3443,4.3675,4.3443,4.3675,246900.0
2014-11-04 13:30:00,11.29,11.29,11.23,11.23,144300.0,4.3637,4.3637,4.3405,4.3405,144300.0
2014-11-04 13:35:00,11.23,11.33,11.23,11.31,301700.0,4.3405,4.3791,4.3405,4.3714,301700.0
2014-11-04 13:40:00,11.31,11.33,11.28,11.29,153000.0,4.3714,4.3791,4.3598,4.3637,153000.0
2014-11-04 13:45:00,11.28,11.31,11.26,11.29,183500.0,4.3598,4.3714,4.3521,4.3637,183500.0
2014-11-04 13:50:00,11.3,11.36,11.3,11.36,202800.0,4.3675,4.3907,4.3675,4.3907,202800.0
2014-11-04 13:55:00,11.37,11.45,11.36,11.41,598300.0,4.3946,4.4255,4.3907,4.41,598300.0
2014-11-04 14:00:00,11.41,11.43,11.38,11.39,245200.0,4.41,4.4178,4.3984,4.4023,245200.0
2014-11-04 14:05:00,11.39,11.39,11.33,11.35,177600.0,4.4023,4.4023,4.3791,4.3868,177600.0
2014-11-04 14:10:00,11.35,11.36,11.34,11.35,135700.0,4.3868,4.3907,4.383,4.3868,135700.0
2014-11-04 14:15:00,11.36,11.37,11.32,11.32,132200.0,4.3907,4.3946,4.3753,4.3753,132200.0
2014-11-04 14:20:00,11.32,11.33,11.27,11.28,216300.0,4.3753,4.3791,4.3559,4.3598,216300.0
2014-11-04 14:25:00,11.28,11.33,11.28,11.32,181100.0,4.3598,4.3791,4.3598,4.3753,181100.0
2014-11-04 14:30:00,11.32,11.33,11.28,11.28,153700.0,4.3753,4.3791,4.3598,4.3598,153700.0
2014-11-04 14:35:00,11.29,11.32,11.28,11.29,226100.0,4.3637,4.3753,4.3598,4.3637,226100.0
2014-11-04 14:40:00,11.29,11.3,11.19,11.19,554200.0,4.3637,4.3675,4.325,4.325,554200.0
2014-11-04 14:45:00,11.2,11.26,11.19,11.24,351500.0,4.3289,4.3521,4.325,4.3443,351500.0
2014-11-04 14:50:00,11.24,11.28,11.23,11.26,238800.0,4.3443,4.3598,4.3405,4.3521,238800.0
2014-11-04 14:55:00,11.26,11.26,11.25,11.25,84400.0,4.3521,4.3521,4.3482,4.3482,84400.0
2014-11-04 15:00:00,11.25,11.27,11.18,11.19,296700.0,4.3482,4.3559,4.3211,4.325,296700.0
2014-11-04 15:05:00,11.19,11.21,11.19,11.2,158500.0,4.325,4.3327,4.325,4.3289,158500.0
2014-11-04 15:10:00,11.21,11.21,11.18,11.18,108300.0,4.3327,4.3327,4.3211,4.3211,108300.0
2014-11-04 15:15:00,11.18,11.21,11.17,11.18,212000.0,4.3211,4.3327,4.3173,4.3211,212000.0
2014-11-04 15:20:00,11.18,11.21,11.18,11.21,148700.0,4.3211,4.3327,4.3211,4.3327,148700.0
2014-11-04 15:25:00,11.21,11.21,11.15,11.2,296600.0,4.3327,4.3327,4.3095,4.3289,296600.0
2014-11-04 15:30:00,11.2,11.22,11.18,11.21,287300.0,4.3289,4.3366,4.3211,4.3327,287300.0
2014-11-04 15:35:00,11.2,11.21,11.17,11.18,220300.0,4.3289,4.3327,4.3173,4.3211,220300.0
2014-11-04 15:40:00,11.18,11.2,11.18,11.2,259200.0,4.3211,4.3289,4.3211,4.3289,259200.0
2014-11-04 15:45:00,11.2,11.24,11.2,11.23,328700.0,4.3289,4.3443,4.3289,4.3405,328700.0
2014-11-04 15:50:00,11.23,11.46,11.22,11.44,3280100.0,4.3405,4.4294,4.3366,4.4216,3280100.0
2014-11-04 15:55:00,11.45,11.45,11.3,11.32,3917000.0,4.4255,4.4255,4.3675,4.3753,3917000.0
2014-11-05 09:30:00,11.08,11.12,11.02,11.08,921200.0,4.2825,4.298,4.2593,4.2825,921200.0
2014-11-05 09:35:00,11.08,11.1,11.02,11.04,1098000.0,4.2825,4.2902,4.2593,4.267,1098000.0
2014-11-05 09:40:00,11.03,11.04,11.0,11.02,582200.0,4.2632,4.267,4.2516,4.2593,582200.0
2014-11-05 09:45:00,11.02,11.08,11.01,11.02,889400.0,4.2593,4.2825,4.2554,4.2593,889400.0
2014-11-05 09:50:00,11.03,11.03,11.0,11.01,473200.0,4.2632,4.2632,4.2516,4.2554,473200.0
2014-11-05 09:55:00,11.01,11.02,11.0,11.01,444000.0,4.2554,4.2593,4.2516,4.2554,444000.0
2014-11-05 10:00:00,11.01,11.1,11.01,11.09,765700.0,4.2554,4.2902,4.2554,4.2864,765700.0
2014-11-05 10:05:00,11.09,11.12,11.07,11.09,620600.0,4.2864,4.298,4.2786,4.2864,620600.0
2014-11-05 10:10:00,11.08,11.09,11.06,11.09,397500.0,4.2825,4.2864,4.2748,4.2864,397500.0
2014-11-05 10:15:00,11.09,11.11,11.07,11.1,282400.0,4.2864,4.2941,4.2786,4.2902,282400.0
2014-11-05 10:20:00,11.1,11.11,11.07,11.09,529400.0,4.2902,4.2941,4.2786,4.2864,529400.0
2014-11-05 10:25:00,11.08,11.16,11.07,11.16,683500.0,4.2825,4.3134,4.2786,4.3134,683500.0
2014-11-05 10:30:00,11.16,11.16,11.12,11.14,477100.0,4.3134,4.3134,4.298,4.3057,477100.0
2014-11-05 10:35:00,11.14,11.18,11.14,11.15,490800.0,4.3057,4.3211,4.3057,4.3095,490800.0
2014-11-05 10:40:00,11.15,11.18,11.14,11.17,436700.0,4.3095,4.3211,4.3057,4.3173,436700.0
2014-11-05 10:45:00,11.17,11.19,11.15,11.18,644100.0,4.3173,4.325,4.3095,4.3211,644100.0
2014-11-05 10:50:00,11.18,11.24,11.17,11.23,998300.0,4.3211,4.3443,4.3173,4.3405,998300.0
2014-11-05 10:55:00,11.23,11.3,11.2,11.3,629200.0,4.3405,4.3675,4.3289,4.3675,629200.0
2014-11-05 11:00:00,11.29,11.31,11.27,11.29,892000.0,4.3637,4.3714,4.3559,4.3637,892000.0
2014-11-05 11:05:00,11.29,11.32,11.22,11.29,1033800.0,4.3637,4.3753,4.3366,4.3637,1033800.0
2014-11-05 11:10:00,11.29,11.3,11.22,11.26,354100.0,4.3637,4.3675,4.3366,4.3521,354100.0
2014-11-05 11:15:00,11.26,11.29,11.23,11.24,743800.0,4.3521,4.3637,4.3405,4.3443,743800.0
2014-11-05 11:20:00,11.24,11.25,11.17,11.18,339600.0,4.3443,4.3482,4.3173,4.3211,339600.0
2014-11-05 11:25:00,11.17,11.18,11.14,11.16,303400.0,4.3173,4.3211,4.3057,4.3134,303400.0
2014-11-05 11:30:00,11.16,11.2,11.14,11.17,271500.0,4.3134,4.3289,4.3057,4.3173,271500.0
2014-11-05 11:35:00,11.18,11.22,11.18,11.21,367400.0,4.3211,4.3366,4.3211,4.3327,367400.0
2014-11-05 11:40:00,11.21,11.24,11.19,11.2,175300.0,4.3327,4.3443,4.325,4.3289,175300.0
2014-11-05 11:45:00,11.2,11.23,11.2,11.21,153100.0,4.3289,4.3405,4.3289,4.3327,153100.0
2014-11-05 11:50:00,11.21,11.24,11.2,11.24,133500.0,4.3327,4.3443,4.3289,4.3443,133500.0
2014-11-05 11:55:00,11.24,11.24,11.2,11.23,175200.0,4.3443,4.3443,4.3289,4.3405,175200.0
2014-11-05 12:00:00,11.23,11.25,11.2,11.21,218000.0,4.3405,4.3482,4.3289,4.3327,218000.0
2014-11-05 12:05:00,11.21,11.23,11.2,11.21,142200.0,4.3327,4.3405,4.3289,4.3327,142200.0
2014-11-05 12:10:00,11.21,11.23,11.2,11.22,107800.0,4.3327,4.3405,4.3289,4.3366,107800.0
2014-11-05 12:15:00,11.23,11.23,11.2,11.2,317300.0,4.3405,4.3405,4.3289,4.3289,317300.0
2014-11-05 12:20:00,11.21,11.21,11.18,11.19,300400.0,4.3327,4.3327,4.3211,4.325,300400.0
2014-11-05 12:25:00,11.2,11.2,11.12,11.14,337700.0,4.3289,4.3289,4.298,4.3057,337700.0
2014-11-05 12:30:00,11.14,11.17,11.13,11.17,250600.0,4.3057,4.3173,4.3018,4.3173,250600.0
2014-11-05 12:35:00,11.17,11.18,11.14,11.17,140900.0,4.3173,4.3211,4.3057,4.3173,140900.0
2014-11-05 12:40:00,11.16,11.19,11.16,11.17,90600.0,4.3134,4.325,4.3134,4.3173,90600.0
2014-11-05 12:45:00,11.17,11.18,11.13,11.13,215900.0,4.3173,4.3211,4.3018,4.3018,215900.0
2014-11-05 12:50:00,11.13,11.14,11.12,11.13,140000.0,4.3018,4.3057,4.298,4.3018,140000.0
2014-11-05 12:55:00,11.13,11.14,11.11,11.13,282200.0,4.3018,4.3057,4.2941,4.3018,282200.0
2014-11-05 13:00:00,11.13,11.15,11.12,11.15,103700.0,4.3018,4.3095,4.298,4.3095,103700.0
2014-11-05 13:05:00,11.15,11.16,11.13,11.16,103600.0,4.3095,4.3134,4.3018,4.3134,103600.0
2014-11-05 13:10:00,11.16,11.19,11.15,11.18,116600.0,4.3134,4.325,4.3095,4.3211,116600.0
2014-11-05 13:15:00,11.17,11.17,11.14,11.15,240600.0,4.3173,4.3173,4.3057,4.3095,240600.0
2014-11-05 13:20:00,11.16,11.18,11.12,11.18,300500.0,4.3134,4.3211,4.298,4.3211,300500.0
2014-11-05 13:25:00,11.18,11.19,11.15,11.16,247200.0,4.3211,4.325,4.3095,4.3134,247200.0
2014-11-05 13:30:00,11.15,11.17,11.14,11.15,178600.0,4.3095,4.3173,4.3057,4.3095,178600.0
2014-11-05 13:35:00,11.15,11.15,11.09,11.12,406000.0,4.3095,4.3095,4.2864,4.298,406000.0
2014-11-05 13:40:00,11.11,11.12,11.07,11.09,423800.0,4.2941,4.298,4.2786,4.2864,423800.0
2014-11-05 13:45:00,11.09,11.12,11.08,11.09,423400.0,4.2864,4.298,4.2825,4.2864,423400.0
2014-11-05 13:50:00,11.08,11.13,11.08,11.11,349200.0,4.2825,4.3018,4.2825,4.2941,349200.0
2014-11-05 13:55:00,11.11,11.12,11.09,11.12,245700.0,4.2941,4.298,4.2864,4.298,245700.0
2014-11-05 14:00:00,11.12,11.12,11.07,11.07,364200.0,4.298,4.298,4.2786,4.2786,364200.0
2014-11-05 14:05:00,11.08,11.08,11.05,11.06,451000.0,4.2825,4.2825,4.2709,4.2748,451000.0
2014-11-05 14:10:00,11.06,11.12,11.05,11.11,476500.0,4.2748,4.298,4.2709,4.2941,476500.0
2014-11-05 14:15:00,11.11,11.14,11.1,11.13,225700.0,4.2941,4.3057,4.2902,4.3018,225700.0
2014-11-05 14:20:00,11.13,11.13,11.1,11.12,134300.0,4.3018,4.3018,4.2902,4.298,134300.0
2014-11-05 14:25:00,11.12,11.13,11.11,11.12,153200.0,4.298,4.3018,4.2941,4.298,153200.0
2014-11-05 14:30:00,11.12,11.12,11.09,11.11,195900.0,4.298,4.298,4.2864,4.2941,195900.0
2014-11-05 14:35:00,11.11,11.12,11.08,11.09,109300.0,4.2941,4.298,4.2825,4.2864,109300.0
2014-11-05 14:40:00,11.09,11.12,11.08,11.12,187200.0,4.2864,4.298,4.2825,4.298,187200.0
2014-11-05 14:45:00,11.12,11.14,11.11,11.13,184900.0,4.298,4.3057,4.2941,4.3018,184900.0
2014-11-05 14:50:00,11.12,11.14,11.11,11.13,157200.0,4.298,4.3057,4.2941,4.3018,157200.0
2014-11-05 14:55:00,11.13,11.15,11.12,11.14,380800.0,4.3018,4.3095,4.298,4.3057,380800.0
2014-11-05 15:00:00,11.15,11.16,11.14,11.15,146500.0,4.3095,4.3134,4.3057,4.3095,146500.0
2014-11-05 15:05:00,11.15,11.17,11.14,11.16,162500.0,4.3095,4.3173,4.3057,4.3134,162500.0
2014-11-05 15:10:00,11.15,11.22,11.15,11.21,591600.0,4.3095,4.3366,4.3095,4.3327,591600.0
2014-11-05 15:15:00,11.21,11.22,11.18,11.2,273200.0,4.3327,4.3366,4.3211,4.3289,273200.0
2014-11-05 15:20:00,11.2,11.21,11.17,11.19,322300.0,4.3289,4.3327,4.3173,4.325,322300.0
2014-11-05 15:25:00,11.19,11.19,11.14,11.14,366700.0,4.325,4.325,4.3057,4.3057,366700.0
2014-11-05 15:30:00,11.14,11.2,11.14,11.18,405900.0,4.3057,4.3289,4.3057,4.3211,405900.0
2014-11-05 15:35:00,11.19,11.19,11.18,11.18,87400.0,4.325,4.325,4.3211,4.3211,87400.0
2014-11-05 15:40:00,11.18,11.22,11.17,11.21,469900.0,4.3211,4.3366,4.3173,4.3327,469900.0
2014-11-05 15:45:00,11.21,11.21,11.17,11.2,518900.0,4.3327,4.3327,4.3173,4.3289,518900.0
2014-11-05 15:50:00,11.21,11.22,11.17,11.18,302200.0,4.3327,4.3366,4.3173,4.3211,302200.0
2014-11-05 15:55:00,11.17,11.18,11.16,11.16,561200.0,4.3173,4.3211,4.3134,4.3134,561200.0
2014-11-06 09:30:00,10.67,10.78,10.62,10.75,2089700.0,4.124,4.1665,4.1047,4.1549,2089700.0
2014-11-06 09:35:00,10.75,10.76,10.68,10.69,1346900.0,4.1549,4.1588,4.1279,4.1318,1346900.0
2014-11-06 09:40:00,10.69,10.75,10.67,10.71,883400.0,4.1318,4.1549,4.124,4.1395,883400.0
2014-11-06 09:45:00,10.72,10.79,10.69,10.77,902400.0,4.1433,4.1704,4.1318,4.1627,902400.0
2014-11-06 09:50:00,10.76,10.76,10.68,10.7,719400.0,4.1588,4.1588,4.1279,4.1356,719400.0
2014-11-06 09:55:00,10.69,10.72,10.66,10.66,511700.0,4.1318,4.1433,4.1202,4.1202,511700.0
2014-11-06 10:00:00,10.67,10.68,10.6,10.65,1419500.0,4.124,4.1279,4.097,4.1163,1419500.0
2014-11-06 10:05:00,10.65,10.7,10.62,10.68,908300.0,4.1163,4.1356,4.1047,4.1279,908300.0
2014-11-06 10:10:00,10.68,10.69,10.62,10.62,567500.0,4.1279,4.1318,4.1047,4.1047,567500.0
2014-11-06 10:15:00,10.62,10.65,10.6,10.63,977700.0,4.1047,4.1163,4.097,4.1086,977700.0
2014-11-06 10:20:00,10.63,10.66,10.6,10.65,530600.0,4.1086,4.1202,4.097,4.1163,530600.0
2014-11-06 10:25:00,10.65,10.67,10.62,10.67,568000.0,4.1163,4.124,4.1047,4.124,568000.0
2014-11-06 10:30:00,10.66,10.67,10.61,10.62,650900.0,4.1202,4.124,4.1008,4.1047,650900.0
2014-11-06 10:35:00,10.62,10.63,10.6,10.63,617800.0,4.1047,4.1086,4.097,4.1086,617800.0
2014-11-06 10:40:00,10.63,10.67,10.62,10.66,525800.0,4.1086,4.124,4.1047,4.1202,525800.0
2014-11-06 10:45:00,10.66,10.67,10.64,10.65,406800.0,4.1202,4.124,4.1124,4.1163,406800.0
2014-11-06 10:50:00,10.65,10.68,10.63,10.68,243700.0,4.1163,4.1279,4.1086,4.1279,243700.0
2014-11-06 10:55:00,10.68,10.69,10.65,10.66,395100.0,4.1279,4.1318,4.1163,4.1202,395100.0
2014-11-06 11:00:00,10.66,10.68,10.63,10.64,577100.0,4.1202,4.1279,4.1086,4.1124,577100.0
2014-11-06 11:05:00,10.64,10.65,10.62,10.64,383900.0,4.1124,4.1163,4.1047,4.1124,383900.0
2014-11-06 11:10:00,10.63,10.65,10.62,10.63,344400.0,4.1086,4.1163,4.1047,4.1086,344400.0
2014-11-06 11:15:00,10.63,10.67,10.63,10.65,568100.0,4.1086,4.124,4.1086,4.1163,568100.0
2014-11-06 11:20:00,10.64,10.65,10.6,10.61,462500.0,4.1124,4.1163,4.097,4.1008,462500.0
2014-11-06 11:25:00,10.61,10.62,10.59,10.61,911800.0,4.1008,4.1047,4.0931,4.1008,911800.0
2014-11-06 11:30:00,10.61,10.64,10.6,10.61,465100.0,4.1008,4.1124,4.097,4.1008,465100.0
2014-11-06 11:35:00,10.61,10.63,10.6,10.62,391600.0,4.1008,4.1086,4.097,4.1047,391600.0
2014-11-06 11:40:00,10.62,10.63,10.6,10.63,214200.0,4.1047,4.1086,4.097,4.1086,214200.0
2014-11-06 11:45:00,10.62,10.63,10.61,10.62,292800.0,4.1047,4.1086,4.1008,4.1047,292800.0
2014-11-06 11:50:00,10.62,10.63,10.6,10.61,375700.0,4.1047,4.1086,4.097,4.1008,375700.0
2014-11-06 11:55:00,10.61,10.62,10.6,10.61,169000.0,4.1008,4.1047,4.097,4.1008,169000.0
2014-11-06 12:00:00,10.61,10.63,10.6,10.61,461500.0,4.1008,4.1086,4.097,4.1008,461500.0
2014-11-06 12:05:00,10.61,10.63,10.6,10.63,391200.0,4.1008,4.1086,4.097,4.1086,391200.0
2014-11-06 12:10:00,10.63,10.65,10.61,10.62,796900.0,4.1086,4.1163,4.1008,4.1047,796900.0
2014-11-06 12:15:00,10.62,10.63,10.6,10.63,1185200.0,4.1047,4.1086,4.097,4.1086,1185200.0
2014-11-06 12:20:00,10.63,10.66,10.61,10.62,1180100.0,4.1086,4.1202,4.1008,4.1047,1180100.0
2014-11-06 12:25:00,10.62,10.63,10.59,10.6,758000.0,4.1047,4.1086,4.0931,4.097,758000.0
2014-11-06 12:30:00,10.6,10.61,10.58,10.61,626400.0,4.097,4.1008,4.0892,4.1008,626400.0
2014-11-06 12:35:00,10.61,10.62,10.58,10.6,420900.0,4.1008,4.1047,4.0892,4.097,420900.0
2014-11-06 12:40:00,10.6,10.61,10.57,10.59,574300.0,4.097,4.1008,4.0854,4.0931,574300.0
2014-11-06 12:45:00,10.59,10.62,10.58,10.6,471400.0,4.0931,4.1047,4.0892,4.097,471400.0
2014-11-06 12:50:00,10.6,10.64,10.6,10.63,544200.0,4.097,4.1124,4.097,4.1086,544200.0
2014-11-06 12:55:00,10.63,10.63,10.61,10.61,164100.0,4.1086,4.1086,4.1008,4.1008,164100.0
2014-11-06 13:00:00,10.61,10.63,10.6,10.63,364200.0,4.1008,4.1086,4.097,4.1086,364200.0
2014-11-06 13:05:00,10.63,10.65,10.62,10.64,204700.0,4.1086,4.1163,4.1047,4.1124,204700.0
2014-11-06 13:10:00,10.65,10.67,10.64,10.66,370800.0,4.1163,4.124,4.1124,4.1202,370800.0
2014-11-06 13:15:00,10.66,10.67,10.63,10.67,522300.0,4.1202,4.124,4.1086,4.124,522300.0
2014-11-06 13:20:00,10.66,10.69,10.66,10.68,612200.0,4.1202,4.1318,4.1202,4.1279,612200.0
2014-11-06 13:25:00,10.68,10.7,10.68,10.7,357300.0,4.1279,4.1356,4.1279,4.1356,357300.0
2014-11-06 13:30:00,10.7,10.7,10.66,10.66,412800.0,4.1356,4.1356,4.1202,4.1202,412800.0
2014-11-06 13:35:00,10.67,10.7,10.67,10.68,420100.0,4.124,4.1356,4.124,4.1279,420100.0
2014-11-06 13:40:00,10.68,10.68,10.66,10.67,312800.0,4.1279,4.1279,4.1202,4.124,312800.0
2014-11-06 13:45:00,10.66,10.67,10.6,10.61,577600.0,4.1202,4.124,4.097,4.1008,577600.0
2014-11-06 13:50:00,10.61,10.66,10.6,10.66,455500.0,4.1008,4.1202,4.097,4.1202,455500.0
2014-11-06 13:55:00,10.66,10.68,10.63,10.67,835600.0,4.1202,4.1279,4.1086,4.124,835600.0
2014-11-06 14:00:00,10.67,10.7,10.65,10.7,1010500.0,4.124,4.1356,4.1163,4.1356,1010500.0
2014-11-06 14:05:00,10.7,10.7,10.63,10.65,446900.0,4.1356,4.1356,4.1086,4.1163,446900.0
2014-11-06 14:10:00,10.65,10.66,10.62,10.63,370700.0,4.1163,4.1202,4.1047,4.1086,370700.0
2014-11-06 14:15:00,10.63,10.65,10.62,10.65,504100.0,4.1086,4.1163,4.1047,4.1163,504100.0
2014-11-06 14:20:00,10.65,10.67,10.63,10.67,472200.0,4.1163,4.124,4.1086,4.124,472200.0
2014-11-06 14:25:00,10.67,10.67,10.65,10.65,205300.0,4.124,4.124,4.1163,4.1163,205300.0
2014-11-06 14:30:00,10.65,10.66,10.63,10.66,674100.0,4.1163,4.1202,4.1086,4.1202,674100.0
2014-11-06 14:35:00,10.66,10.7,10.66,10.7,381700.0,4.1202,4.1356,4.1202,4.1356,381700.0
2014-11-06 14:40:00,10.7,10.72,10.68,10.71,930100.0,4.1356,4.1433,4.1279,4.1395,930100.0
2014-11-06 14:45:00,10.71,10.72,10.7,10.7,543900.0,4.1395,4.1433,4.1356,4.1356,543900.0
2014-11-06 14:50:00,10.71,10.72,10.7,10.71,304600.0,4.1395,4.1433,4.1356,4.1395,304600.0
2014-11-06 14:55:00,10.71,10.73,10.7,10.72,347100.0,4.1395,4.1472,4.1356,4.1433,347100.0
2014-11-06 15:00:00,10.72,10.72,10.71,10.72,87500.0,4.1433,4.1433,4.1395,4.1433,87500.0
2014-11-06 15:05:00,10.72,10.72,10.68,10.69,583300.0,4.1433,4.1433,4.1279,4.1318,583300.0
2014-11-06 15:10:00,10.7,10.7,10.69,10.7,166600.0,4.1356,4.1356,4.1318,4.1356,166600.0
2014-11-06 15:15:00,10.7,10.71,10.68,10.7,857500.0,4.1356,4.1395,4.1279,4.1356,857500.0
2014-11-06 15:20:00,10.7,10.73,10.7,10.72,347400.0,4.1356,4.1472,4.1356,4.1433,347400.0
2014-11-06 15:25:00,10.73,10.76,10.72,10.75,727700.0,4.1472,4.1588,4.1433,4.1549,727700.0
2014-11-06 15:30:00,10.75,10.76,10.74,10.75,447600.0,4.1549,4.1588,4.1511,4.1549,447600.0
2014-11-06 15:35:00,10.75,10.76,10.74,10.76,487800.0,4.1549,4.1588,4.1511,4.1588,487800.0
2014-11-06 15:40:00,10.76,10.76,10.7,10.71,812100.0,4.1588,4.1588,4.1356,4.1395,812100.0
2014-11-06 15:45:00,10.71,10.75,10.71,10.75,742400.0,4.1395,4.1549,4.1395,4.1549,742400.0
2014-11-06 15:50:00,10.75,10.75,10.72,10.73,942400.0,4.1549,4.1549,4.1433,4.1472,942400.0
2014-11-06 15:55:00,10.72,10.74,10.72,10.73,1340600.0,4.1433,4.1511,4.1433,4.1472,1340600.0
2014-11-07 09:30:00,10.6,10.69,10.6,10.62,3484900.0,4.097,4.1318,4.097,4.1047,3484900.0
2014-11-07 09:35:00,10.63,10.76,10.58,10.75,1971200.0,4.1086,4.1588,4.0892,4.1549,1971200.0
2014-11-07 09:40:00,10.75,10.85,10.72,10.85,2118000.0,4.1549,4.1936,4.1433,4.1936,2118000.0
2014-11-07 09:45:00,10.85,10.94,10.81,10.92,1523600.0,4.1936,4.2284,4.1781,4.2207,1523600.0
2014-11-07 09:50:00,10.92,10.95,10.79,10.8,1478600.0,4.2207,4.2322,4.1704,4.1743,1478600.0
2014-11-07 09:55:00,10.8,10.89,10.8,10.86,741000.0,4.1743,4.2091,4.1743,4.1975,741000.0
2014-11-07 10:00:00,10.86,10.92,10.85,10.9,603900.0,4.1975,4.2207,4.1936,4.2129,603900.0
2014-11-07 10:05:00,10.9,10.99,10.9,10.97,1091000.0,4.2129,4.2477,4.2129,4.24,1091000.0
2014-11-07 10:10:00,10.97,10.97,10.87,10.92,1106700.0,4.24,4.24,4.2013,4.2207,1106700.0
2014-11-07 10:15:00,10.92,10.95,10.9,10.94,517500.0,4.2207,4.2322,4.2129,4.2284,517500.0
2014-11-07 10:20:00,10.94,10.96,10.91,10.92,481700.0,4.2284,4.2361,4.2168,4.2207,481700.0
2014-11-07 10:25:00,10.92,10.96,10.91,10.95,518800.0,4.2207,4.2361,4.2168,4.2322,518800.0
2014-11-07 10:30:00,10.95,10.96,10.91,10.95,495700.0,4.2322,4.2361,4.2168,4.2322,495700.0
2014-11-07 10:35:00,10.95,11.0,10.94,10.99,901400.0,4.2322,4.2516,4.2284,4.2477,901400.0
2014-11-07 10:40:00,10.99,11.02,10.95,10.98,965800.0,4.2477,4.2593,4.2322,4.2438,965800.0
2014-11-07 10:45:00,10.99,11.04,10.98,11.02,756100.0,4.2477,4.267,4.2438,4.2593,756100.0
2014-11-07 10:50:00,11.02,11.08,11.02,11.07,530900.0,4.2593,4.2825,4.2593,4.2786,530900.0
2014-11-07 10:55:00,11.07,11.1,11.05,11.06,356800.0,4.2786,4.2902,4.2709,4.2748,356800.0
2014-11-07 11:00:00,11.05,11.05,10.98,11.0,559400.0,4.2709,4.2709,4.2438,4.2516,559400.0
2014-11-07 11:05:00,11.0,11.06,10.98,11.04,492000.0,4.2516,4.2748,4.2438,4.267,492000.0
2014-11-07 11:10:00,11.03,11.05,11.0,11.02,276200.0,4.2632,4.2709,4.2516,4.2593,276200.0
2014-11-07 11:15:00,11.02,11.04,11.01,11.01,133500.0,4.2593,4.267,4.2554,4.2554,133500.0
2014-11-07 11:20:00,11.02,11.03,11.0,11.0,336200.0,4.2593,4.2632,4.2516,4.2516,336200.0
2014-11-07 11:25:00,11.0,11.02,10.99,11.01,254900.0,4.2516,4.2593,4.2477,4.2554,254900.0
2014-11-07 11:30:00,11.02,11.06,11.02,11.04,410700.0,4.2593,4.2748,4.2593,4.267,410700.0
2014-11-07 11:35:00,11.04,11.05,11.0,11.0,391100.0,4.267,4.2709,4.2516,4.2516,391100.0
2014-11-07 11:40:00,11.01,11.07,11.01,11.02,389600.0,4.2554,4.2786,4.2554,4.2593,389600.0
2014-11-07 11:45:00,11.02,11.04,11.01,11.02,149800.0,4.2593,4.267,4.2554,4.2593,149800.0
2014-11-07 11:50:00,11.02,11.03,10.97,10.99,372000.0,4.2593,4.2632,4.24,4.2477,372000.0
2014-11-07 11:55:00,10.99,11.0,10.97,10.97,218200.0,4.2477,4.2516,4.24,4.24,218200.0
2014-11-07 12:00:00,10.98,10.99,10.94,10.97,492900.0,4.2438,4.2477,4.2284,4.24,492900.0
2014-11-07 12:05:00,10.97,10.99,10.95,10.97,398100.0,4.24,4.2477,4.2322,4.24,398100.0
2014-11-07 12:10:00,10.98,11.0,10.98,11.0,139500.0,4.2438,4.2516,4.2438,4.2516,139500.0
2014-11-07 12:15:00,11.0,11.02,10.99,11.01,264100.0,4.2516,4.2593,4.2477,4.2554,264100.0
2014-11-07 12:20:00,11.0,11.01,10.97,11.0,473500.0,4.2516,4.2554,4.24,4.2516,473500.0
2014-11-07 12:25:00,11.0,11.0,10.91,10.92,771500.0,4.2516,4.2516,4.2168,4.2207,771500.0
2014-11-07 12:30:00,10.93,10.93,10.87,10.87,415400.0,4.2245,4.2245,4.2013,4.2013,415400.0
2014-11-07 12:35:00,10.88,10.89,10.86,10.87,309500.0,4.2052,4.2091,4.1975,4.2013,309500.0
2014-11-07 12:40:00,10.87,10.89,10.86,10.87,214400.0,4.2013,4.2091,4.1975,4.2013,214400.0
2014-11-07 12:45:00,10.87,10.92,10.87,10.89,892900.0,4.2013,4.2207,4.2013,4.2091,892900.0
2014-11-07 12:50:00,10.89,10.9,10.87,10.87,325300.0,4.2091,4.2129,4.2013,4.2013,325300.0
2014-11-07 12:55:00,10.88,10.88,10.85,10.87,358200.0,4.2052,4.2052,4.1936,4.2013,358200.0
2014-11-07 13:00:00,10.86,10.91,10.86,10.91,243900.0,4.1975,4.2168,4.1975,4.2168,243900.0
2014-11-07 13:05:00,10.91,10.93,10.9,10.92,273100.0,4.2168,4.2245,4.2129,4.2207,273100.0
2014-11-07 13:10:00,10.92,10.92,10.87,10.89,238300.0,4.2207,4.2207,4.2013,4.2091,238300.0
2014-11-07 13:15:00,10.89,10.89,10.85,10.86,250300.0,4.2091,4.2091,4.1936,4.1975,250300.0
2014-11-07 13:20:00,10.86,10.9,10.85,10.88,247000.0,4.1975,4.2129,4.1936,4.2052,247000.0
2014-11-07 13:25:00,10.87,10.88,10.85,10.85,333600.0,4.2013,4.2052,4.1936,4.1936,333600.0
2014-11-07 13:30:00,10.85,10.87,10.84,10.86,700700.0,4.1936,4.2013,4.1897,4.1975,700700.0
2014-11-07 13:35:00,10.87,10.87,10.84,10.85,397500.0,4.2013,4.2013,4.1897,4.1936,397500.0
2014-11-07 13:40:00,10.85,10.85,10.83,10.84,154000.0,4.1936,4.1936,4.1859,4.1897,154000.0
2014-11-07 13:45:00,10.84,10.87,10.83,10.87,251900.0,4.1897,4.2013,4.1859,4.2013,251900.0
2014-11-07 13:50:00,10.87,10.88,10.85,10.86,447600.0,4.2013,4.2052,4.1936,4.1975,447600.0
2014-11-07 13:55:00,10.86,10.89,10.81,10.83,292400.0,4.1975,4.2091,4.1781,4.1859,292400.0
2014-11-07 14:00:00,10.83,10.86,10.8,10.83,447000.0,4.1859,4.1975,4.1743,4.1859,447000.0
2014-11-07 14:05:00,10.83,10.84,10.82,10.84,392500.0,4.1859,4.1897,4.182,4.1897,392500.0
2014-11-07 14:10:00,10.84,10.86,10.83,10.83,203700.0,4.1897,4.1975,4.1859,4.1859,203700.0
2014-11-07 14:15:00,10.83,10.85,10.82,10.85,330200.0,4.1859,4.1936,4.182,4.1936,330200.0
2014-11-07 14:20:00,10.85,10.86,10.8,10.84,413600.0,4.1936,4.1975,4.1743,4.1897,413600.0
2014-11-07 14:25:00,10.84,10.85,10.83,10.83,138400.0,4.1897,4.1936,4.1859,4.1859,138400.0
2014-11-07 14:30:00,10.83,10.85,10.81,10.84,405700.0,4.1859,4.1936,4.1781,4.1897,405700.0
2014-11-07 14:35:00,10.84,10.86,10.83,10.84,214300.0,4.1897,4.1975,4.1859,4.1897,214300.0
2014-11-07 14:40:00,10.84,10.86,10.84,10.86,222000.0,4.1897,4.1975,4.1897,4.1975,222000.0
2014-11-07 14:45:00,10.86,10.87,10.85,10.86,318800.0,4.1975,4.2013,4.1936,4.1975,318800.0
2014-11-07 14:50:00,10.85,10.87,10.85,10.86,263800.0,4.1936,4.2013,4.1936,4.1975,263800.0
2014-11-07 14:55:00,10.85,10.86,10.84,10.86,213100.0,4.1936,4.1975,4.1897,4.1975,213100.0
2014-11-07 15:00:00,10.85,10.88,10.85,10.88,210600.0,4.1936,4.2052,4.1936,4.2052,210600.0
2014-11-07 15:05:00,10.87,10.89,10.86,10.86,324900.0,4.2013,4.2091,4.1975,4.1975,324900.0
2014-11-07 15:10:00,10.86,10.9,10.86,10.88,264500.0,4.1975,4.2129,4.1975,4.2052,264500.0
2014-11-07 15:15:00,10.88,10.9,10.87,10.88,164300.0,4.2052,4.2129,4.2013,4.2052,164300.0
2014-11-07 15:20:00,10.88,10.9,10.88,10.88,297600.0,4.2052,4.2129,4.2052,4.2052,297600.0
2014-11-07 15:25:00,10.88,10.89,10.88,10.89,108100.0,4.2052,4.2091,4.2052,4.2091,108100.0
2014-11-07 15:30:00,10.89,10.92,10.88,10.91,390800.0,4.2091,4.2207,4.2052,4.2168,390800.0
2014-11-07 15:35:00,10.91,10.92,10.87,10.89,514000.0,4.2168,4.2207,4.2013,4.2091,514000.0
2014-11-07 15:40:00,10.9,10.9,10.88,10.88,144900.0,4.2129,4.2129,4.2052,4.2052,144900.0
2014-11-07 15:45:00,10.88,10.91,10.88,10.88,525500.0,4.2052,4.2168,4.2052,4.2052,525500.0
2014-11-07 15:50:00,10.88,10.89,10.88,10.88,215900.0,4.2052,4.2091,4.2052,4.2052,215900.0
2014-11-07 15:55:00,10.88,10.9,10.88,10.9,752400.0,4.2052,4.2129,4.2052,4.2129,752400.0
2014-11-10 09:30:00,10.82,10.87,10.79,10.81,1682500.0,4.182,4.2013,4.1704,4.1781,1682500.0
2014-11-10 09:35:00,10.82,10.84,10.72,10.75,857300.0,4.182,4.1897,4.1433,4.1549,857300.0
2014-11-10 09:40:00,10.75,10.82,10.74,10.81,436900.0,4.1549,4.182,4.1511,4.1781,436900.0
2014-11-10 09:45:00,10.82,10.85,10.79,10.83,593300.0,4.182,4.1936,4.1704,4.1859,593300.0
2014-11-10 09:50:00,10.82,10.9,10.79,10.8,1125900.0,4.182,4.2129,4.1704,4.1743,1125900.0
2014-11-10 09:55:00,10.8,10.82,10.75,10.77,605100.0,4.1743,4.182,4.1549,4.1627,605100.0
2014-11-10 10:00:00,10.76,10.76,10.66,10.67,1279500.0,4.1588,4.1588,4.1202,4.124,1279500.0
2014-11-10 10:05:00,10.67,10.71,10.65,10.68,697500.0,4.124,4.1395,4.1163,4.1279,697500.0
2014-11-10 10:10:00,10.68,10.71,10.66,10.69,393400.0,4.1279,4.1395,4.1202,4.1318,393400.0
2014-11-10 10:15:00,10.68,10.69,10.64,10.68,546600.0,4.1279,4.1318,4.1124,4.1279,546600.0
2014-11-10 10:20:00,10.68,10.72,10.66,10.72,625200.0,4.1279,4.1433,4.1202,4.1433,625200.0
2014-11-10 10:25:00,10.71,10.72,10.66,10.69,470700.0,4.1395,4.1433,4.1202,4.1318,470700.0
2014-11-10 10:30:00,10.68,10.7,10.66,10.68,470900.0,4.1279,4.1356,4.1202,4.1279,470900.0
2014-11-10 10:35:00,10.68,10.71,10.66,10.69,330800.0,4.1279,4.1395,4.1202,4.1318,330800.0
2014-11-10 10:40:00,10.7,10.78,10.7,10.78,301400.0,4.1356,4.1665,4.1356,4.1665,301400.0
2014-11-10 10:45:00,10.78,10.79,10.74,10.75,334900.0,4.1665,4.1704,4.1511,4.1549,334900.0
2014-11-10 10:50:00,10.75,10.76,10.7,10.7,371200.0,4.1549,4.1588,4.1356,4.1356,371200.0
2014-11-10 10:55:00,10.71,10.72,10.69,10.7,196800.0,4.1395,4.1433,4.1318,4.1356,196800.0
2014-11-10 11:00:00,10.7,10.71,10.66,10.68,190200.0,4.1356,4.1395,4.1202,4.1279,190200.0
2014-11-10 11:05:00,10.68,10.69,10.62,10.65,612800.0,4.1279,4.1318,4.1047,4.1163,612800.0
2014-11-10 11:10:00,10.65,10.66,10.62,10.64,219800.0,4.1163,4.1202,4.1047,4.1124,219800.0
2014-11-10 11:15:00,10.65,10.66,10.63,10.66,225900.0,4.1163,4.1202,4.1086,4.1202,225900.0
2014-11-10 11:20:00,10.66,10.66,10.63,10.63,258800.0,4.1202,4.1202,4.1086,4.1086,258800.0
2014-11-10 11:25:00,10.63,10.68,10.63,10.66,214400.0,4.1086,4.1279,4.1086,4.1202,214400.0
2014-11-10 11:30:00,10.66,10.67,10.64,10.65,277600.0,4.1202,4.124,4.1124,4.1163,277600.0
2014-11-10 11:35:00,10.65,10.66,10.6,10.65,634200.0,4.1163,4.1202,4.097,4.1163,634200.0
2014-11-10 11:40:00,10.65,10.66,10.61,10.62,268100.0,4.1163,4.1202,4.1008,4.1047,268100.0
2014-11-10 11:45:00,10.62,10.64,10.61,10.63,235700.0,4.1047,4.1124,4.1008,4.1086,235700.0
2014-11-10 11:50:00,10.64,10.64,10.6,10.61,920600.0,4.1124,4.1124,4.097,4.1008,920600.0
2014-11-10 11:55:00,10.61,10.62,10.6,10.61,319400.0,4.1008,4.1047,4.097,4.1008,319400.0
2014-11-10 12:00:00,10.6,10.61,10.55,10.57,685300.0,4.097,4.1008,4.0776,4.0854,685300.0
2014-11-10 12:05:00,10.57,10.6,10.55,10.58,336400.0,4.0854,4.097,4.0776,4.0892,336400.0
2014-11-10 12:10:00,10.58,10.59,10.54,10.57,294500.0,4.0892,4.0931,4.0738,4.0854,294500.0
2014-11-10 12:15:00,10.57,10.59,10.55,10.57,416500.0,4.0854,4.0931,4.0776,4.0854,416500.0
2014-11-10 12:20:00,10.57,10.61,10.56,10.6,227800.0,4.0854,4.1008,4.0815,4.097,227800.0
2014-11-10 12:25:00,10.6,10.61,10.55,10.57,394000.0,4.097,4.1008,4.0776,4.0854,394000.0
2014-11-10 12:30:00,10.57,10.61,10.56,10.6,393400.0,4.0854,4.1008,4.0815,4.097,393400.0
2014-11-10 12:35:00,10.6,10.61,10.57,10.61,314600.0,4.097,4.1008,4.0854,4.1008,314600.0
2014-11-10 12:40:00,10.61,10.62,10.59,10.61,324000.0,4.1008,4.1047,4.0931,4.1008,324000.0
2014-11-10 12:45:00,10.6,10.61,10.57,10.57,153400.0,4.097,4.1008,4.0854,4.0854,153400.0
2014-11-10 12:50:00,10.57,10.62,10.56,10.62,246000.0,4.0854,4.1047,4.0815,4.1047,246000.0
2014-11-10 12:55:00,10.61,10.62,10.58,10.6,235500.0,4.1008,4.1047,4.0892,4.097,235500.0
2014-11-10 13:00:00,10.61,10.61,10.56,10.58,227600.0,4.1008,4.1008,4.0815,4.0892,227600.0
2014-11-10 13:05:00,10.58,10.6,10.56,10.57,260800.0,4.0892,4.097,4.0815,4.0854,260800.0
2014-11-10 13:10:00,10.57,10.57,10.54,10.57,330900.0,4.0854,4.0854,4.0738,4.0854,330900.0
2014-11-10 13:15:00,10.57,10.59,10.56,10.57,204600.0,4.0854,4.0931,4.0815,4.0854,204600.0
2014-11-10 13:20:00,10.57,10.58,10.55,10.57,258000.0,4.0854,4.0892,4.0776,4.0854,258000.0
2014-11-10 13:25:00,10.57,10.58,10.55,10.57,260200.0,4.0854,4.0892,4.0776,4.0854,260200.0
2014-11-10 13:30:00,10.58,10.59,10.57,10.59,242800.0,4.0892,4.0931,4.0854,4.0931,242800.0
2014-11-10 13:35:00,10.59,10.6,10.57,10.59,322200.0,4.0931,4.097,4.0854,4.0931,322200.0
2014-11-10 13:40:00,10.58,10.59,10.57,10.58,197600.0,4.0892,4.0931,4.0854,4.0892,197600.0
2014-11-10 13:45:00,10.59,10.59,10.57,10.59,163600.0,4.0931,4.0931,4.0854,4.0931,163600.0
2014-11-10 13:50:00,10.58,10.61,10.57,10.6,515200.0,4.0892,4.1008,4.0854,4.097,515200.0
2014-11-10 13:55:00,10.6,10.61,10.57,10.59,264700.0,4.097,4.1008,4.0854,4.0931,264700.0
2014-11-10 14:00:00,10.58,10.6,10.56,10.57,230100.0,4.0892,4.097,4.0815,4.0854,230100.0
2014-11-10 14:05:00,10.58,10.59,10.55,10.57,247200.0,4.0892,4.0931,4.0776,4.0854,247200.0
2014-11-10 14:10:00,10.57,10.58,10.55,10.58,202400.0,4.0854,4.0892,4.0776,4.0892,202400.0
2014-11-10 14:15:00,10.57,10.61,10.56,10.58,849800.0,4.0854,4.1008,4.0815,4.0892,849800.0
2014-11-10 14:20:00,10.58,10.59,10.55,10.56,232100.0,4.0892,4.0931,4.0776,4.0815,232100.0
2014-11-10 14:25:00,10.56,10.59,10.55,10.56,443300.0,4.0815,4.0931,4.0776,4.0815,443300.0
2014-11-10 14:30:00,10.56,10.57,10.53,10.53,183500.0,4.0815,4.0854,4.0699,4.0699,183500.0
2014-11-10 14:35:00,10.54,10.55,10.53,10.55,166700.0,4.0738,4.0776,4.0699,4.0776,166700.0
2014-11-10 14:40:00,10.55,10.57,10.53,10.54,400300.0,4.0776,4.0854,4.0699,4.0738,400300.0
2014-11-10 14:45:00,10.54,10.55,10.53,10.54,193800.0,4.0738,4.0776,4.0699,4.0738,193800.0
2014-11-10 14:50:00,10.54,10.55,10.53,10.53,151000.0,4.0738,4.0776,4.0699,4.0699,151000.0
2014-11-10 14:55:00,10.53,10.58,10.53,10.56,286800.0,4.0699,4.0892,4.0699,4.0815,286800.0
2014-11-10 15:00:00,10.57,10.58,10.56,10.58,141300.0,4.0854,4.0892,4.0815,4.0892,141300.0
2014-11-10 15:05:00,10.58,10.59,10.55,10.56,228700.0,4.0892,4.0931,4.0776,4.0815,228700.0
2014-11-10 15:10:00,10.57,10.59,10.56,10.59,265800.0,4.0854,4.0931,4.0815,4.0931,265800.0
2014-11-10 15:15:00,10.59,10.6,10.55,10.56,284700.0,4.0931,4.097,4.0776,4.0815,284700.0
2014-11-10 15:20:00,10.57,10.62,10.57,10.61,352000.0,4.0854,4.1047,4.0854,4.1008,352000.0
2014-11-10 15:25:00,10.61,10.62,10.59,10.62,329100.0,4.1008,4.1047,4.0931,4.1047,329100.0
2014-11-10 15:30:00,10.62,10.63,10.6,10.63,427400.0,4.1047,4.1086,4.097,4.1086,427400.0
2014-11-10 15:35:00,10.63,10.63,10.6,10.6,395000.0,4.1086,4.1086,4.097,4.097,395000.0
2014-11-10 15:40:00,10.61,10.63,10.6,10.62,509400.0,4.1008,4.1086,4.097,4.1047,509400.0
2014-11-10 15:45:00,10.61,10.62,10.59,10.61,633700.0,4.1008,4.1047,4.0931,4.1008,633700.0
2014-11-10 15:50:00,10.61,10.63,10.6,10.61,713800.0,4.1008,4.1086,4.097,4.1008,713800.0
2014-11-10 15:55:00,10.61,10.62,10.6,10.61,961900.0,4.1008,4.1047,4.097,4.1008,961900.0
2014-11-11 09:30:00,10.35,10.42,10.34,10.35,1361600.0,4.0003,4.0274,3.9965,4.0003,1361600.0
2014-11-11 09:35:00,10.35,10.42,10.27,10.41,2451800.0,4.0003,4.0274,3.9694,4.0235,2451800.0
2014-11-11 09:40:00,10.4,10.42,10.37,10.39,661800.0,4.0197,4.0274,4.0081,4.0158,661800.0
2014-11-11 09:45:00,10.39,10.41,10.31,10.34,963200.0,4.0158,4.0235,3.9849,3.9965,963200.0
2014-11-11 09:50:00,10.33,10.34,10.25,10.3,1360800.0,3.9926,3.9965,3.9617,3.981,1360800.0
2014-11-11 09:55:00,10.29,10.36,10.29,10.32,800900.0,3.9772,4.0042,3.9772,3.9887,800900.0
2014-11-11 10:00:00,10.33,10.42,10.31,10.41,1068300.0,3.9926,4.0274,3.9849,4.0235,1068300.0
2014-11-11 10:05:00,10.42,10.48,10.4,10.47,1280700.0,4.0274,4.0506,4.0197,4.0467,1280700.0
2014-11-11 10:10:00,10.47,10.49,10.42,10.45,656100.0,4.0467,4.0545,4.0274,4.039,656100.0
2014-11-11 10:15:00,10.45,10.52,10.44,10.51,578200.0,4.039,4.066,4.0351,4.0622,578200.0
2014-11-11 10:20:00,10.52,10.52,10.45,10.52,605900.0,4.066,4.066,4.039,4.066,605900.0
2014-11-11 10:25:00,10.52,10.52,10.45,10.49,491600.0,4.066,4.066,4.039,4.0545,491600.0
2014-11-11 10:30:00,10.49,10.51,10.46,10.47,393400.0,4.0545,4.0622,4.0429,4.0467,393400.0
2014-11-11 10:35:00,10.47,10.49,10.46,10.48,273800.0,4.0467,4.0545,4.0429,4.0506,273800.0
2014-11-11 10:40:00,10.48,10.53,10.47,10.52,198600.0,4.0506,4.0699,4.0467,4.066,198600.0
2014-11-11 10:45:00,10.52,10.53,10.47,10.48,452800.0,4.066,4.0699,4.0467,4.0506,452800.0
2014-11-11 10:50:00,10.47,10.52,10.47,10.51,200700.0,4.0467,4.066,4.0467,4.0622,200700.0
2014-11-11 10:55:00,10.51,10.52,10.47,10.48,424200.0,4.0622,4.066,4.0467,4.0506,424200.0
2014-11-11 11:00:00,10.48,10.49,10.42,10.43,495400.0,4.0506,4.0545,4.0274,4.0313,495400.0
2014-11-11 11:05:00,10.44,10.44,10.41,10.42,205500.0,4.0351,4.0351,4.0235,4.0274,205500.0
2014-11-11 11:10:00,10.42,10.43,10.41,10.42,281500.0,4.0274,4.0313,4.0235,4.0274,281500.0
2014-11-11 11:15:00,10.42,10.42,10.4,10.42,1619300.0,4.0274,4.0274,4.0197,4.0274,1619300.0
2014-11-11 11:20:00,10.42,10.42,10.37,10.37,302200.0,4.0274,4.0274,4.0081,4.0081,302200.0
2014-11-11 11:25:00,10.38,10.43,10.37,10.41,489700.0,4.0119,4.0313,4.0081,4.0235,489700.0
2014-11-11 11:30:00,10.41,10.43,10.37,10.37,358300.0,4.0235,4.0313,4.0081,4.0081,358300.0
2014-11-11 11:35:00,10.37,10.38,10.34,10.36,322300.0,4.0081,4.0119,3.9965,4.0042,322300.0
2014-11-11 11:40:00,10.35,10.37,10.34,10.36,99000.0,4.0003,4.0081,3.9965,4.0042,99000.0
2014-11-11 11:45:00,10.35,10.37,10.31,10.36,272700.0,4.0003,4.0081,3.9849,4.0042,272700.0
2014-11-11 11:50:00,10.35,10.37,10.34,10.36,199500.0,4.0003,4.0081,3.9965,4.0042,199500.0
2014-11-11 11:55:00,10.36,10.38,10.35,10.37,205700.0,4.0042,4.0119,4.0003,4.0081,205700.0
2014-11-11 12:00:00,10.37,10.41,10.37,10.41,248200.0,4.0081,4.0235,4.0081,4.0235,248200.0
2014-11-11 12:05:00,10.42,10.44,10.4,10.41,245100.0,4.0274,4.0351,4.0197,4.0235,245100.0
2014-11-11 12:10:00,10.41,10.42,10.37,10.38,236300.0,4.0235,4.0274,4.0081,4.0119,236300.0
2014-11-11 12:15:00,10.37,10.4,10.36,10.37,155400.0,4.0081,4.0197,4.0042,4.0081,155400.0
2014-11-11 12:20:00,10.37,10.4,10.37,10.38,209000.0,4.0081,4.0197,4.0081,4.0119,209000.0
2014-11-11 12:25:00,10.38,10.44,10.38,10.44,274800.0,4.0119,4.0351,4.0119,4.0351,274800.0
2014-11-11 12:30:00,10.44,10.49,10.42,10.47,939500.0,4.0351,4.0545,4.0274,4.0467,939500.0
2014-11-11 12:35:00,10.47,10.48,10.44,10.47,475400.0,4.0467,4.0506,4.0351,4.0467,475400.0
2014-11-11 12:40:00,10.48,10.5,10.45,10.45,248800.0,4.0506,4.0583,4.039,4.039,248800.0
2014-11-11 12:45:00,10.44,10.45,10.4,10.43,151200.0,4.0351,4.039,4.0197,4.0313,151200.0
2014-11-11 12:50:00,10.43,10.47,10.41,10.46,171900.0,4.0313,4.0467,4.0235,4.0429,171900.0
2014-11-11 12:55:00,10.47,10.47,10.44,10.46,407700.0,4.0467,4.0467,4.0351,4.0429,407700.0
2014-11-11 13:00:00,10.46,10.47,10.43,10.45,600800.0,4.0429,4.0467,4.0313,4.039,600800.0
2014-11-11 13:05:00,10.45,10.52,10.45,10.51,343800.0,4.039,4.066,4.039,4.0622,343800.0
2014-11-11 13:10:00,10.51,10.51,10.47,10.5,275000.0,4.0622,4.0622,4.0467,4.0583,275000.0
2014-11-11 13:15:00,10.5,10.5,10.47,10.5,265900.0,4.0583,4.0583,4.0467,4.0583,265900.0
2014-11-11 13:20:00,10.5,10.53,10.5,10.5,389700.0,4.0583,4.0699,4.0583,4.0583,389700.0
2014-11-11 13:25:00,10.5,10.51,10.47,10.47,211800.0,4.0583,4.0622,4.0467,4.0467,211800.0
2014-11-11 13:30:00,10.48,10.52,10.47,10.52,304000.0,4.0506,4.066,4.0467,4.066,304000.0
2014-11-11 13:35:00,10.52,10.54,10.51,10.54,382200.0,4.066,4.0738,4.0622,4.0738,382200.0
2014-11-11 13:40:00,10.54,10.55,10.51,10.52,291200.0,4.0738,4.0776,4.0622,4.066,291200.0
2014-11-11 13:45:00,10.53,10.53,10.49,10.53,163500.0,4.0699,4.0699,4.0545,4.0699,163500.0
2014-11-11 13:50:00,10.53,10.53,10.49,10.5,224400.0,4.0699,4.0699,4.0545,4.0583,224400.0
2014-11-11 13:55:00,10.5,10.57,10.5,10.57,226300.0,4.0583,4.0854,4.0583,4.0854,226300.0
2014-11-11 14:00:00,10.57,10.58,10.55,10.57,231800.0,4.0854,4.0892,4.0776,4.0854,231800.0
2014-11-11 14:05:00,10.57,10.65,10.57,10.65,621000.0,4.0854,4.1163,4.0854,4.1163,621000.0
2014-11-11 14:10:00,10.64,10.65,10.6,10.64,379400.0,4.1124,4.1163,4.097,4.1124,379400.0
2014-11-11 14:15:00,10.64,10.64,10.62,10.62,154300.0,4.1124,4.1124,4.1047,4.1047,154300.0
2014-11-11 14:20:00,10.63,10.63,10.61,10.61,92900.0,4.1086,4.1086,4.1008,4.1008,92900.0
2014-11-11 14:25:00,10.61,10.64,10.61,10.64,162900.0,4.1008,4.1124,4.1008,4.1124,162900.0
2014-11-11 14:30:00,10.63,10.63,10.59,10.61,158900.0,4.1086,4.1086,4.0931,4.1008,158900.0
2014-11-11 14:35:00,10.62,10.63,10.58,10.62,283700.0,4.1047,4.1086,4.0892,4.1047,283700.0
2014-11-11 14:40:00,10.62,10.63,10.6,10.61,180300.0,4.1047,4.1086,4.097,4.1008,180300.0
2014-11-11 14:45:00,10.61,10.63,10.6,10.62,455900.0,4.1008,4.1086,4.097,4.1047,455900.0
2014-11-11 14:50:00,10.62,10.63,10.6,10.61,286900.0,4.1047,4.1086,4.097,4.1008,286900.0
2014-11-11 14:55:00,10.61,10.62,10.59,10.61,190300.0,4.1008,4.1047,4.0931,4.1008,190300.0
2014-11-11 15:00:00,10.62,10.62,10.61,10.61,264700.0,4.1047,4.1047,4.1008,4.1008,264700.0
2014-11-11 15:05:00,10.61,10.62,10.61,10.62,89900.0,4.1008,4.1047,4.1008,4.1047,89900.0
2014-11-11 15:10:00,10.61,10.62,10.58,10.62,268600.0,4.1008,4.1047,4.0892,4.1047,268600.0
2014-11-11 15:15:00,10.62,10.62,10.6,10.61,74700.0,4.1047,4.1047,4.097,4.1008,74700.0
2014-11-11 15:20:00,10.61,10.62,10.6,10.61,237100.0,4.1008,4.1047,4.097,4.1008,237100.0
2014-11-11 15:25:00,10.61,10.62,10.6,10.61,290700.0,4.1008,4.1047,4.097,4.1008,290700.0
2014-11-11 15:30:00,10.61,10.62,10.6,10.62,372300.0,4.1008,4.1047,4.097,4.1047,372300.0
2014-11-11 15:35:00,10.62,10.63,10.62,10.62,150300.0,4.1047,4.1086,4.1047,4.1047,150300.0
2014-11-11 15:40:00,10.63,10.66,10.62,10.66,365300.0,4.1086,4.1202,4.1047,4.1202,365300.0
2014-11-11 15:45:00,10.66,10.66,10.64,10.66,420700.0,4.1202,4.1202,4.1124,4.1202,420700.0
2014-11-11 15:50:00,10.65,10.66,10.65,10.66,263500.0,4.1163,4.1202,4.1163,4.1202,263500.0
2014-11-11 15:55:00,10.65,10.66,10.62,10.65,1249200.0,4.1163,4.1202,4.1047,4.1163,1249200.0
2014-11-12 09:30:00,10.66,10.88,10.64,10.87,1467500.0,4.1202,4.2052,4.1124,4.2013,1467500.0
2014-11-12 09:35:00,10.86,10.89,10.8,10.87,812600.0,4.1975,4.2091,4.1743,4.2013,812600.0
2014-11-12 09:40:00,10.87,10.87,10.83,10.84,1013900.0,4.2013,4.2013,4.1859,4.1897,1013900.0
2014-11-12 09:45:00,10.84,10.88,10.82,10.88,856800.0,4.1897,4.2052,4.182,4.2052,856800.0
2014-11-12 09:50:00,10.88,10.98,10.87,10.94,1941700.0,4.2052,4.2438,4.2013,4.2284,1941700.0
2014-11-12 09:55:00,10.95,10.95,10.9,10.93,628900.0,4.2322,4.2322,4.2129,4.2245,628900.0
2014-11-12 10:00:00,10.92,11.02,10.92,11.0,1221600.0,4.2207,4.2593,4.2207,4.2516,1221600.0
2014-11-12 10:05:00,10.99,11.01,10.98,10.99,625800.0,4.2477,4.2554,4.2438,4.2477,625800.0
2014-11-12 10:10:00,11.0,11.03,10.92,10.92,821300.0,4.2516,4.2632,4.2207,4.2207,821300.0
2014-11-12 10:15:00,10.92,10.94,10.9,10.94,435100.0,4.2207,4.2284,4.2129,4.2284,435100.0
2014-11-12 10:20:00,10.94,10.98,10.93,10.96,463800.0,4.2284,4.2438,4.2245,4.2361,463800.0
2014-11-12 10:25:00,10.96,10.98,10.9,10.91,456300.0,4.2361,4.2438,4.2129,4.2168,456300.0
2014-11-12 10:30:00,10.91,10.95,10.91,10.92,435400.0,4.2168,4.2322,4.2168,4.2207,435400.0
2014-11-12 10:35:00,10.91,10.93,10.87,10.92,504700.0,4.2168,4.2245,4.2013,4.2207,504700.0
2014-11-12 10:40:00,10.92,10.92,10.87,10.9,314600.0,4.2207,4.2207,4.2013,4.2129,314600.0
2014-11-12 10:45:00,10.9,10.9,10.86,10.88,312100.0,4.2129,4.2129,4.1975,4.2052,312100.0
2014-11-12 10:50:00,10.88,10.91,10.86,10.86,397400.0,4.2052,4.2168,4.1975,4.1975,397400.0
2014-11-12 10:55:00,10.87,10.88,10.83,10.84,249100.0,4.2013,4.2052,4.1859,4.1897,249100.0
2014-11-12 11:00:00,10.83,10.84,10.8,10.81,399400.0,4.1859,4.1897,4.1743,4.1781,399400.0
2014-11-12 11:05:00,10.8,10.84,10.79,10.82,238700.0,4.1743,4.1897,4.1704,4.182,238700.0
2014-11-12 11:10:00,10.83,10.84,10.81,10.83,191300.0,4.1859,4.1897,4.1781,4.1859,191300.0
2014-11-12 11:15:00,10.83,10.88,10.82,10.85,275800.0,4.1859,4.2052,4.182,4.1936,275800.0
2014-11-12 11:20:00,10.86,10.9,10.86,10.88,381000.0,4.1975,4.2129,4.1975,4.2052,381000.0
2014-11-12 11:25:00,10.87,10.88,10.85,10.86,173100.0,4.2013,4.2052,4.1936,4.1975,173100.0
2014-11-12 11:30:00,10.86,10.86,10.81,10.83,247400.0,4.1975,4.1975,4.1781,4.1859,247400.0
2014-11-12 11:35:00,10.83,10.86,10.83,10.85,227200.0,4.1859,4.1975,4.1859,4.1936,227200.0
2014-11-12 11:40:00,10.85,10.85,10.75,10.78,294500.0,4.1936,4.1936,4.1549,4.1665,294500.0
2014-11-12 11:45:00,10.78,10.79,10.74,10.75,432300.0,4.1665,4.1704,4.1511,4.1549,432300.0
2014-11-12 11:50:00,10.75,10.76,10.74,10.76,184000.0,4.1549,4.1588,4.1511,4.1588,184000.0
2014-11-12 11:55:00,10.76,10.81,10.75,10.78,204500.0,4.1588,4.1781,4.1549,4.1665,204500.0
2014-11-12 12:00:00,10.77,10.79,10.73,10.73,214300.0,4.1627,4.1704,4.1472,4.1472,214300.0
2014-11-12 12:05:00,10.73,10.74,10.68,10.68,434500.0,4.1472,4.1511,4.1279,4.1279,434500.0
2014-11-12 12:10:00,10.68,10.74,10.67,10.71,471500.0,4.1279,4.1511,4.124,4.1395,471500.0
2014-11-12 12:15:00,10.7,10.73,10.69,10.71,273400.0,4.1356,4.1472,4.1318,4.1395,273400.0
2014-11-12 12:20:00,10.71,10.74,10.7,10.72,282700.0,4.1395,4.1511,4.1356,4.1433,282700.0
2014-11-12 12:25:00,10.73,10.74,10.71,10.72,255000.0,4.1472,4.1511,4.1395,4.1433,255000.0
2014-11-12 12:30:00,10.72,10.75,10.68,10.7,594000.0,4.1433,4.1549,4.1279,4.1356,594000.0
2014-11-12 12:35:00,10.69,10.7,10.66,10.7,355500.0,4.1318,4.1356,4.1202,4.1356,355500.0
2014-11-12 12:40:00,10.7,10.7,10.66,10.66,220500.0,4.1356,4.1356,4.1202,4.1202,220500.0
2014-11-12 12:45:00,10.66,10.67,10.64,10.66,378300.0,4.1202,4.124,4.1124,4.1202,378300.0
2014-11-12 12:50:00,10.66,10.67,10.64,10.65,169000.0,4.1202,4.124,4.1124,4.1163,169000.0
2014-11-12 12:55:00,10.66,10.68,10.65,10.67,181700.0,4.1202,4.1279,4.1163,4.124,181700.0
2014-11-12 13:00:00,10.67,10.68,10.65,10.66,193200.0,4.124,4.1279,4.1163,4.1202,193200.0
2014-11-12 13:05:00,10.66,10.67,10.64,10.65,328700.0,4.1202,4.124,4.1124,4.1163,328700.0
2014-11-12 13:10:00,10.65,10.66,10.61,10.62,274800.0,4.1163,4.1202,4.1008,4.1047,274800.0
2014-11-12 13:15:00,10.63,10.64,10.61,10.62,208900.0,4.1086,4.1124,4.1008,4.1047,208900.0
2014-11-12 13:20:00,10.62,10.63,10.6,10.62,242700.0,4.1047,4.1086,4.097,4.1047,242700.0
2014-11-12 13:25:00,10.62,10.64,10.6,10.62,215300.0,4.1047,4.1124,4.097,4.1047,215300.0
2014-11-12 13:30:00,10.62,10.65,10.62,10.63,203200.0,4.1047,4.1163,4.1047,4.1086,203200.0
2014-11-12 13:35:00,10.63,10.64,10.62,10.63,261600.0,4.1086,4.1124,4.1047,4.1086,261600.0
2014-11-12 13:40:00,10.63,10.64,10.62,10.62,123500.0,4.1086,4.1124,4.1047,4.1047,123500.0
2014-11-12 13:45:00,10.62,10.63,10.61,10.61,110900.0,4.1047,4.1086,4.1008,4.1008,110900.0
2014-11-12 13:50:00,10.61,10.62,10.58,10.59,628800.0,4.1008,4.1047,4.0892,4.0931,628800.0
2014-11-12 13:55:00,10.59,10.61,10.57,10.59,300300.0,4.0931,4.1008,4.0854,4.0931,300300.0
2014-11-12 14:00:00,10.59,10.62,10.57,10.6,189700.0,4.0931,4.1047,4.0854,4.097,189700.0
2014-11-12 14:05:00,10.6,10.61,10.59,10.59,93300.0,4.097,4.1008,4.0931,4.0931,93300.0
2014-11-12 14:10:00,10.6,10.6,10.53,10.54,269300.0,4.097,4.097,4.0699,4.0738,269300.0
2014-11-12 14:15:00,10.55,10.59,10.52,10.59,315300.0,4.0776,4.0931,4.066,4.0931,315300.0
2014-11-12 14:20:00,10.59,10.59,10.54,10.55,145300.0,4.0931,4.0931,4.0738,4.0776,145300.0
2014-11-12 14:25:00,10.56,10.58,10.55,10.56,112600.0,4.0815,4.0892,4.0776,4.0815,112600.0
2014-11-12 14:30:00,10.57,10.57,10.55,10.57,296600.0,4.0854,4.0854,4.0776,4.0854,296600.0
2014-11-12 14:35:00,10.57,10.58,10.55,10.58,132600.0,4.0854,4.0892,4.0776,4.0892,132600.0
2014-11-12 14:40:00,10.57,10.58,10.55,10.56,235600.0,4.0854,4.0892,4.0776,4.0815,235600.0
2014-11-12 14:45:00,10.57,10.57,10.53,10.54,121100.0,4.0854,4.0854,4.0699,4.0738,121100.0
2014-11-12 14:50:00,10.54,10.55,10.54,10.55,202900.0,4.0738,4.0776,4.0738,4.0776,202900.0
2014-11-12 14:55:00,10.54,10.55,10.53,10.54,236500.0,4.0738,4.0776,4.0699,4.0738,236500.0
2014-11-12 15:00:00,10.54,10.57,10.53,10.55,407400.0,4.0738,4.0854,4.0699,4.0776,407400.0
2014-11-12 15:05:00,10.54,10.56,10.52,10.55,434700.0,4.0738,4.0815,4.066,4.0776,434700.0
2014-11-12 15:10:00,10.56,10.56,10.54,10.54,127100.0,4.0815,4.0815,4.0738,4.0738,127100.0
2014-11-12 15:15:00,10.54,10.57,10.54,10.56,188500.0,4.0738,4.0854,4.0738,4.0815,188500.0
2014-11-12 15:20:00,10.57,10.57,10.55,10.55,109500.0,4.0854,4.0854,4.0776,4.0776,109500.0
2014-11-12 15:25:00,10.55,10.56,10.53,10.54,295500.0,4.0776,4.0815,4.0699,4.0738,295500.0
2014-11-12 15:30:00,10.54,10.57,10.53,10.55,598800.0,4.0738,4.0854,4.0699,4.0776,598800.0
2014-11-12 15:35:00,10.56,10.57,10.55,10.57,241200.0,4.0815,4.0854,4.0776,4.0854,241200.0
2014-11-12 15:40:00,10.57,10.58,10.56,10.58,247300.0,4.0854,4.0892,4.0815,4.0892,247300.0
2014-11-12 15:45:00,10.58,10.59,10.56,10.57,464800.0,4.0892,4.0931,4.0815,4.0854,464800.0
2014-11-12 15:50:00,10.56,10.57,10.54,10.56,408300.0,4.0815,4.0854,4.0738,4.0815,408300.0
2014-11-12 15:55:00,10.56,10.59,10.56,10.57,763300.0,4.0815,4.0931,4.0815,4.0854,763300.0
2014-11-13 09:30:00,10.62,10.68,10.56,10.67,943700.0,4.1047,4.1279,4.0815,4.124,943700.0
2014-11-13 09:35:00,10.67,10.68,10.59,10.63,557900.0,4.124,4.1279,4.0931,4.1086,557900.0
2014-11-13 09:40:00,10.63,10.64,10.55,10.57,400800.0,4.1086,4.1124,4.0776,4.0854,400800.0
2014-11-13 09:45:00,10.57,10.58,10.51,10.57,280600.0,4.0854,4.0892,4.0622,4.0854,280600.0
2014-11-13 09:50:00,10.57,10.6,10.53,10.54,305900.0,4.0854,4.097,4.0699,4.0738,305900.0
2014-11-13 09:55:00,10.54,10.54,10.51,10.52,251600.0,4.0738,4.0738,4.0622,4.066,251600.0
2014-11-13 10:00:00,10.53,10.53,10.44,10.47,400400.0,4.0699,4.0699,4.0351,4.0467,400400.0
2014-11-13 10:05:00,10.48,10.5,10.43,10.49,443500.0,4.0506,4.0583,4.0313,4.0545,443500.0
2014-11-13 10:10:00,10.49,10.52,10.47,10.5,168600.0,4.0545,4.066,4.0467,4.0583,168600.0
2014-11-13 10:15:00,10.5,10.54,10.5,10.5,606300.0,4.0583,4.0738,4.0583,4.0583,606300.0
2014-11-13 10:20:00,10.5,10.53,10.49,10.52,460200.0,4.0583,4.0699,4.0545,4.066,460200.0
2014-11-13 10:25:00,10.52,10.53,10.49,10.49,355100.0,4.066,4.0699,4.0545,4.0545,355100.0
2014-11-13 10:30:00,10.49,10.51,10.49,10.5,276100.0,4.0545,4.0622,4.0545,4.0583,276100.0
2014-11-13 10:35:00,10.5,10.51,10.49,10.51,191100.0,4.0583,4.0622,4.0545,4.0622,191100.0
2014-11-13 10:40:00,10.51,10.52,10.5,10.51,173500.0,4.0622,4.066,4.0583,4.0622,173500.0
2014-11-13 10:45:00,10.51,10.54,10.5,10.52,243000.0,4.0622,4.0738,4.0583,4.066,243000.0
2014-11-13 10:50:00,10.53,10.53,10.5,10.5,153400.0,4.0699,4.0699,4.0583,4.0583,153400.0
2014-11-13 10:55:00,10.5,10.52,10.5,10.51,416400.0,4.0583,4.066,4.0583,4.0622,416400.0
2014-11-13 11:00:00,10.51,10.52,10.48,10.49,369900.0,4.0622,4.066,4.0506,4.0545,369900.0
2014-11-13 11:05:00,10.49,10.51,10.47,10.47,353800.0,4.0545,4.0622,4.0467,4.0467,353800.0
2014-11-13 11:10:00,10.47,10.47,10.42,10.43,240400.0,4.0467,4.0467,4.0274,4.0313,240400.0
2014-11-13 11:15:00,10.43,10.44,10.4,10.43,524000.0,4.0313,4.0351,4.0197,4.0313,524000.0
2014-11-13 11:20:00,10.43,10.46,10.41,10.45,424200.0,4.0313,4.0429,4.0235,4.039,424200.0
2014-11-13 11:25:00,10.46,10.46,10.42,10.42,295200.0,4.0429,4.0429,4.0274,4.0274,295200.0
2014-11-13 11:30:00,10.42,10.43,10.37,10.39,445900.0,4.0274,4.0313,4.0081,4.0158,445900.0
2014-11-13 11:35:00,10.38,10.4,10.34,10.35,343900.0,4.0119,4.0197,3.9965,4.0003,343900.0
2014-11-13 11:40:00,10.35,10.38,10.33,10.36,364600.0,4.0003,4.0119,3.9926,4.0042,364600.0
2014-11-13 11:45:00,10.36,10.36,10.32,10.32,299300.0,4.0042,4.0042,3.9887,3.9887,299300.0
2014-11-13 11:50:00,10.32,10.38,10.31,10.38,634800.0,3.9887,4.0119,3.9849,4.0119,634800.0
2014-11-13 11:55:00,10.38,10.38,10.35,10.37,376100.0,4.0119,4.0119,4.0003,4.0081,376100.0
2014-11-13 12:00:00,10.37,10.41,10.37,10.37,478700.0,4.0081,4.0235,4.0081,4.0081,478700.0
2014-11-13 12:05:00,10.37,10.38,10.29,10.33,801500.0,4.0081,4.0119,3.9772,3.9926,801500.0
2014-11-13 12:10:00,10.33,10.35,10.32,10.35,559000.0,3.9926,4.0003,3.9887,4.0003,559000.0
2014-11-13 12:15:00,10.35,10.36,10.3,10.32,665300.0,4.0003,4.0042,3.981,3.9887,665300.0
2014-11-13 12:20:00,10.31,10.33,10.3,10.33,156000.0,3.9849,3.9926,3.981,3.9926,156000.0
2014-11-13 12:25:00,10.32,10.33,10.3,10.33,358400.0,3.9887,3.9926,3.981,3.9926,358400.0
2014-11-13 12:30:00,10.33,10.37,10.32,10.34,714000.0,3.9926,4.0081,3.9887,3.9965,714000.0
2014-11-13 12:35:00,10.34,10.35,10.33,10.35,272900.0,3.9965,4.0003,3.9926,4.0003,272900.0
2014-11-13 12:40:00,10.35,10.35,10.32,10.34,237200.0,4.0003,4.0003,3.9887,3.9965,237200.0
2014-11-13 12:45:00,10.34,10.34,10.3,10.3,323300.0,3.9965,3.9965,3.981,3.981,323300.0
2014-11-13 12:50:00,10.3,10.33,10.29,10.32,575600.0,3.981,3.9926,3.9772,3.9887,575600.0
2014-11-13 12:55:00,10.31,10.32,10.29,10.29,342400.0,3.9849,3.9887,3.9772,3.9772,342400.0
2014-11-13 13:00:00,10.29,10.3,10.25,10.27,389500.0,3.9772,3.981,3.9617,3.9694,389500.0
2014-11-13 13:05:00,10.28,10.28,10.25,10.27,603100.0,3.9733,3.9733,3.9617,3.9694,603100.0
2014-11-13 13:10:00,10.27,10.3,10.25,10.3,315600.0,3.9694,3.981,3.9617,3.981,315600.0
2014-11-13 13:15:00,10.3,10.31,10.28,10.3,285500.0,3.981,3.9849,3.9733,3.981,285500.0
2014-11-13 13:20:00,10.29,10.31,10.28,10.28,400500.0,3.9772,3.9849,3.9733,3.9733,400500.0
2014-11-13 13:25:00,10.28,10.3,10.28,10.29,158700.0,3.9733,3.981,3.9733,3.9772,158700.0
2014-11-13 13:30:00,10.3,10.3,10.25,10.27,393600.0,3.981,3.981,3.9617,3.9694,393600.0
2014-11-13 13:35:00,10.27,10.28,10.25,10.27,372700.0,3.9694,3.9733,3.9617,3.9694,372700.0
2014-11-13 13:40:00,10.27,10.28,10.25,10.26,281600.0,3.9694,3.9733,3.9617,3.9656,281600.0
2014-11-13 13:45:00,10.27,10.27,10.21,10.22,946200.0,3.9694,3.9694,3.9462,3.9501,946200.0
2014-11-13 13:50:00,10.22,10.25,10.21,10.22,534900.0,3.9501,3.9617,3.9462,3.9501,534900.0
2014-11-13 13:55:00,10.21,10.24,10.21,10.21,609700.0,3.9462,3.9578,3.9462,3.9462,609700.0
2014-11-13 14:00:00,10.21,10.23,10.18,10.18,753900.0,3.9462,3.954,3.9346,3.9346,753900.0
2014-11-13 14:05:00,10.19,10.2,10.15,10.16,662600.0,3.9385,3.9424,3.923,3.9269,662600.0
2014-11-13 14:10:00,10.15,10.16,10.1,10.11,847400.0,3.923,3.9269,3.9037,3.9076,847400.0
2014-11-13 14:15:00,10.11,10.14,10.09,10.13,896200.0,3.9076,3.9192,3.8999,3.9153,896200.0
2014-11-13 14:20:00,10.13,10.13,10.11,10.11,294000.0,3.9153,3.9153,3.9076,3.9076,294000.0
2014-11-13 14:25:00,10.11,10.15,10.11,10.14,326100.0,3.9076,3.923,3.9076,3.9192,326100.0
2014-11-13 14:30:00,10.15,10.17,10.14,10.16,438800.0,3.923,3.9308,3.9192,3.9269,438800.0
2014-11-13 14:35:00,10.15,10.17,10.14,10.15,442600.0,3.923,3.9308,3.9192,3.923,442600.0
2014-11-13 14:40:00,10.15,10.19,10.15,10.19,400000.0,3.923,3.9385,3.923,3.9385,400000.0
2014-11-13 14:45:00,10.19,10.24,10.18,10.22,453800.0,3.9385,3.9578,3.9346,3.9501,453800.0
2014-11-13 14:50:00,10.22,10.23,10.17,10.19,614900.0,3.9501,3.954,3.9308,3.9385,614900.0
2014-11-13 14:55:00,10.19,10.19,10.15,10.18,657200.0,3.9385,3.9385,3.923,3.9346,657200.0
2014-11-13 15:00:00,10.18,10.19,10.16,10.17,320200.0,3.9346,3.9385,3.9269,3.9308,320200.0
2014-11-13 15:05:00,10.18,10.19,10.16,10.18,497700.0,3.9346,3.9385,3.9269,3.9346,497700.0
2014-11-13 15:10:00,10.18,10.19,10.17,10.18,415800.0,3.9346,3.9385,3.9308,3.9346,415800.0
2014-11-13 15:15:00,10.18,10.19,10.16,10.18,197300.0,3.9346,3.9385,3.9269,3.9346,197300.0
2014-11-13 15:20:00,10.18,10.18,10.15,10.16,422700.0,3.9346,3.9346,3.923,3.9269,422700.0
2014-11-13 15:25:00,10.16,10.16,10.13,10.13,678400.0,3.9269,3.9269,3.9153,3.9153,678400.0
2014-11-13 15:30:00,10.13,10.16,10.09,10.14,1781900.0,3.9153,3.9269,3.8999,3.9192,1781900.0
2014-11-13 15:35:00,10.15,10.16,10.12,10.13,1239200.0,3.923,3.9269,3.9114,3.9153,1239200.0
2014-11-13 15:40:00,10.13,10.21,10.13,10.18,1353700.0,3.9153,3.9462,3.9153,3.9346,1353700.0
2014-11-13 15:45:00,10.18,10.21,10.16,10.2,1068000.0,3.9346,3.9462,3.9269,3.9424,1068000.0
2014-11-13 15:50:00,10.2,10.21,10.17,10.2,775800.0,3.9424,3.9462,3.9308,3.9424,775800.0
2014-11-13 15:55:00,10.2,10.22,10.18,10.19,1360900.0,3.9424,3.9501,3.9346,3.9385,1360900.0
2014-11-14 09:30:00,9.61,9.82,9.61,9.8,3446600.0,3.7143,3.7955,3.7143,3.7878,3446600.0
2014-11-14 09:35:00,9.81,9.81,9.56,9.63,2292600.0,3.7916,3.7916,3.695,3.7221,2292600.0
2014-11-14 09:40:00,9.63,9.66,9.53,9.57,1639400.0,3.7221,3.7337,3.6834,3.6989,1639400.0
2014-11-14 09:45:00,9.57,9.6,9.51,9.54,1322100.0,3.6989,3.7105,3.6757,3.6873,1322100.0
2014-11-14 09:50:00,9.54,9.6,9.53,9.57,1301000.0,3.6873,3.7105,3.6834,3.6989,1301000.0
2014-11-14 09:55:00,9.56,9.61,9.54,9.59,1125600.0,3.695,3.7143,3.6873,3.7066,1125600.0
2014-11-14 10:00:00,9.59,9.64,9.59,9.61,1136500.0,3.7066,3.7259,3.7066,3.7143,1136500.0
2014-11-14 10:05:00,9.61,9.69,9.6,9.64,1682900.0,3.7143,3.7452,3.7105,3.7259,1682900.0
2014-11-14 10:10:00,9.64,9.67,9.63,9.65,1082200.0,3.7259,3.7375,3.7221,3.7298,1082200.0
2014-11-14 10:15:00,9.65,9.65,9.59,9.6,802900.0,3.7298,3.7298,3.7066,3.7105,802900.0
2014-11-14 10:20:00,9.6,9.61,9.55,9.6,1100000.0,3.7105,3.7143,3.6911,3.7105,1100000.0
2014-11-14 10:25:00,9.59,9.63,9.58,9.6,1300000.0,3.7066,3.7221,3.7027,3.7105,1300000.0
2014-11-14 10:30:00,9.6,9.62,9.59,9.6,1096200.0,3.7105,3.7182,3.7066,3.7105,1096200.0
2014-11-14 10:35:00,9.6,9.65,9.58,9.65,1507800.0,3.7105,3.7298,3.7027,3.7298,1507800.0
2014-11-14 10:40:00,9.65,9.68,9.64,9.64,1309600.0,3.7298,3.7414,3.7259,3.7259,1309600.0
2014-11-14 10:45:00,9.64,9.65,9.63,9.64,568400.0,3.7259,3.7298,3.7221,3.7259,568400.0
2014-11-14 10:50:00,9.63,9.64,9.61,9.63,515300.0,3.7221,3.7259,3.7143,3.7221,515300.0
2014-11-14 10:55:00,9.63,9.67,9.62,9.63,1090800.0,3.7221,3.7375,3.7182,3.7221,1090800.0
2014-11-14 11:00:00,9.63,9.64,9.58,9.59,1141600.0,3.7221,3.7259,3.7027,3.7066,1141600.0
2014-11-14 11:05:00,9.59,9.6,9.55,9.57,597600.0,3.7066,3.7105,3.6911,3.6989,597600.0
2014-11-14 11:10:00,9.57,9.6,9.57,9.59,514800.0,3.6989,3.7105,3.6989,3.7066,514800.0
2014-11-14 11:15:00,9.59,9.62,9.58,9.62,690800.0,3.7066,3.7182,3.7027,3.7182,690800.0
2014-11-14 11:20:00,9.61,9.66,9.61,9.64,628800.0,3.7143,3.7337,3.7143,3.7259,628800.0
2014-11-14 11:25:00,9.64,9.68,9.62,9.63,924400.0,3.7259,3.7414,3.7182,3.7221,924400.0
2014-11-14 11:30:00,9.63,9.65,9.61,9.65,778800.0,3.7221,3.7298,3.7143,3.7298,778800.0
2014-11-14 11:35:00,9.65,9.69,9.64,9.68,900600.0,3.7298,3.7452,3.7259,3.7414,900600.0
2014-11-14 11:40:00,9.68,9.72,9.67,9.69,921400.0,3.7414,3.7568,3.7375,3.7452,921400.0
2014-11-14 11:45:00,9.68,9.72,9.67,9.69,808300.0,3.7414,3.7568,3.7375,3.7452,808300.0
2014-11-14 11:50:00,9.69,9.76,9.69,9.75,598600.0,3.7452,3.7723,3.7452,3.7684,598600.0
2014-11-14 11:55:00,9.76,9.78,9.72,9.77,651800.0,3.7723,3.78,3.7568,3.7762,651800.0
2014-11-14 12:00:00,9.77,9.81,9.75,9.81,887900.0,3.7762,3.7916,3.7684,3.7916,887900.0
2014-11-14 12:05:00,9.8,9.81,9.76,9.78,1144600.0,3.7878,3.7916,3.7723,3.78,1144600.0
2014-11-14 12:10:00,9.77,9.83,9.77,9.83,565300.0,3.7762,3.7994,3.7762,3.7994,565300.0
2014-11-14 12:15:00,9.83,9.85,9.8,9.81,651500.0,3.7994,3.8071,3.7878,3.7916,651500.0
2014-11-14 12:20:00,9.81,9.83,9.8,9.83,351500.0,3.7916,3.7994,3.7878,3.7994,351500.0
2014-11-14 12:25:00,9.83,9.83,9.82,9.82,330900.0,3.7994,3.7994,3.7955,3.7955,330900.0
2014-11-14 12:30:00,9.83,9.83,9.81,9.81,550800.0,3.7994,3.7994,3.7916,3.7916,550800.0
2014-11-14 12:35:00,9.82,9.85,9.81,9.85,439300.0,3.7955,3.8071,3.7916,3.8071,439300.0
2014-11-14 12:40:00,9.85,9.91,9.84,9.91,662800.0,3.8071,3.8303,3.8032,3.8303,662800.0
2014-11-14 12:45:00,9.91,9.94,9.9,9.91,688500.0,3.8303,3.8419,3.8264,3.8303,688500.0
2014-11-14 12:50:00,9.91,9.93,9.89,9.89,712100.0,3.8303,3.838,3.8225,3.8225,712100.0
2014-11-14 12:55:00,9.89,9.91,9.89,9.9,513200.0,3.8225,3.8303,3.8225,3.8264,513200.0
2014-11-14 13:00:00,9.9,9.93,9.9,9.93,460600.0,3.8264,3.838,3.8264,3.838,460600.0
2014-11-14 13:05:00,9.92,9.94,9.88,9.88,717800.0,3.8341,3.8419,3.8187,3.8187,717800.0
2014-11-14 13:10:00,9.88,9.89,9.83,9.83,480000.0,3.8187,3.8225,3.7994,3.7994,480000.0
2014-11-14 13:15:00,9.84,9.87,9.8,9.87,587200.0,3.8032,3.8148,3.7878,3.8148,587200.0
2014-11-14 13:20:00,9.87,9.93,9.86,9.89,409800.0,3.8148,3.838,3.811,3.8225,409800.0
2014-11-14 13:25:00,9.9,9.9,9.86,9.86,251400.0,3.8264,3.8264,3.811,3.811,251400.0
2014-11-14 13:30:00,9.86,9.89,9.85,9.86,380000.0,3.811,3.8225,3.8071,3.811,380000.0
2014-11-14 13:35:00,9.87,9.88,9.83,9.84,315700.0,3.8148,3.8187,3.7994,3.8032,315700.0
2014-11-14 13:40:00,9.83,9.84,9.83,9.84,98600.0,3.7994,3.8032,3.7994,3.8032,98600.0
2014-11-14 13:45:00,9.83,9.88,9.83,9.85,307800.0,3.7994,3.8187,3.7994,3.8071,307800.0
2014-11-14 13:50:00,9.85,9.86,9.83,9.85,330500.0,3.8071,3.811,3.7994,3.8071,330500.0
2014-11-14 13:55:00,9.85,9.86,9.8,9.81,528400.0,3.8071,3.811,3.7878,3.7916,528400.0
2014-11-14 14:00:00,9.82,9.86,9.79,9.84,528300.0,3.7955,3.811,3.7839,3.8032,528300.0
2014-11-14 14:05:00,9.85,9.89,9.83,9.88,353000.0,3.8071,3.8225,3.7994,3.8187,353000.0
2014-11-14 14:10:00,9.88,9.93,9.88,9.92,351000.0,3.8187,3.838,3.8187,3.8341,351000.0
2014-11-14 14:15:00,9.93,9.96,9.92,9.95,283400.0,3.838,3.8496,3.8341,3.8457,283400.0
2014-11-14 14:20:00,9.95,9.96,9.93,9.93,298100.0,3.8457,3.8496,3.838,3.838,298100.0
2014-11-14 14:25:00,9.94,9.95,9.93,9.93,217700.0,3.8419,3.8457,3.838,3.838,217700.0
2014-11-14 14:30:00,9.93,9.94,9.92,9.92,386700.0,3.838,3.8419,3.8341,3.8341,386700.0
2014-11-14 14:35:00,9.92,9.94,9.92,9.93,325500.0,3.8341,3.8419,3.8341,3.838,325500.0
2014-11-14 14:40:00,9.93,9.93,9.92,9.92,179000.0,3.838,3.838,3.8341,3.8341,179000.0
2014-11-14 14:45:00,9.92,9.93,9.88,9.9,575800.0,3.8341,3.838,3.8187,3.8264,575800.0
2014-11-14 14:50:00,9.89,9.91,9.88,9.9,235500.0,3.8225,3.8303,3.8187,3.8264,235500.0
2014-11-14 14:55:00,9.9,9.91,9.89,9.9,281900.0,3.8264,3.8303,3.8225,3.8264,281900.0
2014-11-14 15:00:00,9.91,9.96,9.9,9.95,653600.0,3.8303,3.8496,3.8264,3.8457,653600.0
2014-11-14 15:05:00,9.95,9.99,9.95,9.99,438000.0,3.8457,3.8612,3.8457,3.8612,438000.0
2014-11-14 15:10:00,9.99,10.04,9.97,10.0,672400.0,3.8612,3.8805,3.8535,3.8651,672400.0
2014-11-14 15:15:00,10.0,10.0,9.96,9.96,302400.0,3.8651,3.8651,3.8496,3.8496,302400.0
2014-11-14 15:20:00,9.96,10.0,9.96,9.99,252100.0,3.8496,3.8651,3.8496,3.8612,252100.0
2014-11-14 15:25:00,9.98,9.98,9.96,9.96,177000.0,3.8573,3.8573,3.8496,3.8496,177000.0
2014-11-14 15:30:00,9.96,9.98,9.96,9.98,482600.0,3.8496,3.8573,3.8496,3.8573,482600.0
2014-11-14 15:35:00,9.97,9.98,9.96,9.96,477500.0,3.8535,3.8573,3.8496,3.8496,477500.0
2014-11-14 15:40:00,9.96,9.98,9.94,9.97,584300.0,3.8496,3.8573,3.8419,3.8535,584300.0
2014-11-14 15:45:00,9.97,9.97,9.92,9.93,661100.0,3.8535,3.8535,3.8341,3.838,661100.0
2014-11-14 15:50:00,9.93,9.95,9.92,9.95,527500.0,3.838,3.8457,3.8341,3.8457,527500.0
2014-11-14 15:55:00,9.94,9.98,9.94,9.95,1667900.0,3.8419,3.8573,3.8419,3.8457,1667900.0
2014-11-17 09:30:00,9.91,9.94,9.78,9.89,1351900.0,3.8303,3.8419,3.78,3.8225,1351900.0
2014-11-17 09:35:00,9.89,9.9,9.82,9.85,503600.0,3.8225,3.8264,3.7955,3.8071,503600.0
2014-11-17 09:40:00,9.85,9.85,9.79,9.8,952000.0,3.8071,3.8071,3.7839,3.7878,952000.0
2014-11-17 09:45:00,9.79,9.8,9.76,9.8,403000.0,3.7839,3.7878,3.7723,3.7878,403000.0
2014-11-17 09:50:00,9.8,9.83,9.78,9.78,300300.0,3.7878,3.7994,3.78,3.78,300300.0
2014-11-17 09:55:00,9.77,9.77,9.72,9.74,428900.0,3.7762,3.7762,3.7568,3.7646,428900.0
2014-11-17 10:00:00,9.74,9.78,9.71,9.71,538600.0,3.7646,3.78,3.753,3.753,538600.0
2014-11-17 10:05:00,9.71,9.73,9.67,9.69,599700.0,3.753,3.7607,3.7375,3.7452,599700.0
2014-11-17 10:10:00,9.69,9.69,9.66,9.68,985900.0,3.7452,3.7452,3.7337,3.7414,985900.0
2014-11-17 10:15:00,9.68,9.69,9.63,9.64,593200.0,3.7414,3.7452,3.7221,3.7259,593200.0
2014-11-17 10:20:00,9.64,9.66,9.61,9.63,663000.0,3.7259,3.7337,3.7143,3.7221,663000.0
2014-11-17 10:25:00,9.63,9.67,9.63,9.67,623700.0,3.7221,3.7375,3.7221,3.7375,623700.0
2014-11-17 10:30:00,9.67,9.68,9.58,9.59,1166400.0,3.7375,3.7414,3.7027,3.7066,1166400.0
2014-11-17 10:35:00,9.59,9.59,9.55,9.56,560100.0,3.7066,3.7066,3.6911,3.695,560100.0
2014-11-17 10:40:00,9.56,9.58,9.55,9.58,447000.0,3.695,3.7027,3.6911,3.7027,447000.0
2014-11-17 10:45:00,9.57,9.6,9.56,9.6,767700.0,3.6989,3.7105,3.695,3.7105,767700.0
2014-11-17 10:50:00,9.59,9.61,9.58,9.6,488600.0,3.7066,3.7143,3.7027,3.7105,488600.0
2014-11-17 10:55:00,9.6,9.62,9.59,9.61,447700.0,3.7105,3.7182,3.7066,3.7143,447700.0
2014-11-17 11:00:00,9.61,9.62,9.59,9.6,416700.0,3.7143,3.7182,3.7066,3.7105,416700.0
2014-11-17 11:05:00,9.6,9.62,9.59,9.62,293100.0,3.7105,3.7182,3.7066,3.7182,293100.0
2014-11-17 11:10:00,9.62,9.63,9.61,9.62,680800.0,3.7182,3.7221,3.7143,3.7182,680800.0
2014-11-17 11:15:00,9.62,9.64,9.61,9.63,874000.0,3.7182,3.7259,3.7143,3.7221,874000.0
2014-11-17 11:20:00,9.63,9.63,9.59,9.59,379600.0,3.7221,3.7221,3.7066,3.7066,379600.0
2014-11-17 11:25:00,9.59,9.6,9.57,9.58,330500.0,3.7066,3.7105,3.6989,3.7027,330500.0
2014-11-17 11:30:00,9.58,9.59,9.57,9.59,151900.0,3.7027,3.7066,3.6989,3.7066,151900.0
2014-11-17 11:35:00,9.59,9.6,9.59,9.59,152900.0,3.7066,3.7105,3.7066,3.7066,152900.0
2014-11-17 11:40:00,9.59,9.62,9.59,9.61,205600.0,3.7066,3.7182,3.7066,3.7143,205600.0
2014-11-17 11:45:00,9.61,9.61,9.56,9.57,216600.0,3.7143,3.7143,3.695,3.6989,216600.0
2014-11-17 11:50:00,9.56,9.59,9.56,9.59,300200.0,3.695,3.7066,3.695,3.7066,300200.0
2014-11-17 11:55:00,9.59,9.6,9.58,9.59,389600.0,3.7066,3.7105,3.7027,3.7066,389600.0
2014-11-17 12:00:00,9.58,9.62,9.58,9.58,490700.0,3.7027,3.7182,3.7027,3.7027,490700.0
2014-11-17 12:05:00,9.59,9.6,9.58,9.58,255200.0,3.7066,3.7105,3.7027,3.7027,255200.0
2014-11-17 12:10:00,9.59,9.59,9.57,9.59,347200.0,3.7066,3.7066,3.6989,3.7066,347200.0
2014-11-17 12:15:00,9.58,9.59,9.55,9.55,325000.0,3.7027,3.7066,3.6911,3.6911,325000.0
2014-11-17 12:20:00,9.54,9.54,9.52,9.54,473400.0,3.6873,3.6873,3.6795,3.6873,473400.0
2014-11-17 12:25:00,9.54,9.54,9.5,9.51,532400.0,3.6873,3.6873,3.6718,3.6757,532400.0
2014-11-17 12:30:00,9.51,9.52,9.43,9.44,2023000.0,3.6757,3.6795,3.6448,3.6486,2023000.0
2014-11-17 12:35:00,9.43,9.44,9.36,9.38,814300.0,3.6448,3.6486,3.6177,3.6254,814300.0
2014-11-17 12:40:00,9.38,9.43,9.38,9.4,667600.0,3.6254,3.6448,3.6254,3.6332,667600.0
2014-11-17 12:45:00,9.4,9.42,9.39,9.42,555000.0,3.6332,3.6409,3.6293,3.6409,555000.0
2014-11-17 12:50:00,9.42,9.42,9.38,9.38,486800.0,3.6409,3.6409,3.6254,3.6254,486800.0
2014-11-17 12:55:00,9.38,9.39,9.33,9.33,923800.0,3.6254,3.6293,3.6061,3.6061,923800.0
2014-11-17 13:00:00,9.34,9.36,9.33,9.34,712400.0,3.61,3.6177,3.6061,3.61,712400.0
2014-11-17 13:05:00,9.34,9.34,9.3,9.31,798500.0,3.61,3.61,3.5945,3.5984,798500.0
2014-11-17 13:10:00,9.3,9.32,9.28,9.31,901500.0,3.5945,3.6022,3.5868,3.5984,901500.0
2014-11-17 13:15:00,9.32,9.33,9.3,9.3,582500.0,3.6022,3.6061,3.5945,3.5945,582500.0
2014-11-17 13:20:00,9.3,9.35,9.29,9.34,633300.0,3.5945,3.6138,3.5906,3.61,633300.0
2014-11-17 13:25:00,9.34,9.35,9.31,9.34,672600.0,3.61,3.6138,3.5984,3.61,672600.0
2014-11-17 13:30:00,9.33,9.37,9.33,9.35,625000.0,3.6061,3.6216,3.6061,3.6138,625000.0
2014-11-17 13:35:00,9.36,9.4,9.34,9.38,524100.0,3.6177,3.6332,3.61,3.6254,524100.0
2014-11-17 13:40:00,9.38,9.43,9.38,9.41,948300.0,3.6254,3.6448,3.6254,3.637,948300.0
2014-11-17 13:45:00,9.41,9.41,9.37,9.39,253300.0,3.637,3.637,3.6216,3.6293,253300.0
2014-11-17 13:50:00,9.39,9.41,9.38,9.41,508500.0,3.6293,3.637,3.6254,3.637,508500.0
2014-11-17 13:55:00,9.4,9.41,9.36,9.36,280400.0,3.6332,3.637,3.6177,3.6177,280400.0
2014-11-17 14:00:00,9.36,9.38,9.35,9.37,370300.0,3.6177,3.6254,3.6138,3.6216,370300.0
2014-11-17 14:05:00,9.36,9.38,9.32,9.32,399600.0,3.6177,3.6254,3.6022,3.6022,399600.0
2014-11-17 14:10:00,9.32,9.35,9.32,9.34,225700.0,3.6022,3.6138,3.6022,3.61,225700.0
2014-11-17 14:15:00,9.34,9.35,9.33,9.33,130600.0,3.61,3.6138,3.6061,3.6061,130600.0
2014-11-17 14:20:00,9.33,9.34,9.3,9.32,311200.0,3.6061,3.61,3.5945,3.6022,311200.0
2014-11-17 14:25:00,9.32,9.34,9.3,9.32,233800.0,3.6022,3.61,3.5945,3.6022,233800.0
2014-11-17 14:30:00,9.32,9.34,9.31,9.34,213900.0,3.6022,3.61,3.5984,3.61,213900.0
2014-11-17 14:35:00,9.34,9.35,9.32,9.33,355600.0,3.61,3.6138,3.6022,3.6061,355600.0
2014-11-17 14:40:00,9.33,9.35,9.33,9.35,194900.0,3.6061,3.6138,3.6061,3.6138,194900.0
2014-11-17 14:45:00,9.35,9.36,9.33,9.35,462900.0,3.6138,3.6177,3.6061,3.6138,462900.0
2014-11-17 14:50:00,9.35,9.35,9.34,9.34,337900.0,3.6138,3.6138,3.61,3.61,337900.0
2014-11-17 14:55:00,9.35,9.35,9.32,9.32,448200.0,3.6138,3.6138,3.6022,3.6022,448200.0
2014-11-17 15:00:00,9.32,9.33,9.3,9.3,432600.0,3.6022,3.6061,3.5945,3.5945,432600.0
2014-11-17 15:05:00,9.3,9.32,9.29,9.32,370000.0,3.5945,3.6022,3.5906,3.6022,370000.0
2014-11-17 15:10:00,9.31,9.32,9.31,9.32,95900.0,3.5984,3.6022,3.5984,3.6022,95900.0
2014-11-17 15:15:00,9.32,9.32,9.3,9.3,282200.0,3.6022,3.6022,3.5945,3.5945,282200.0
2014-11-17 15:20:00,9.31,9.31,9.3,9.31,147700.0,3.5984,3.5984,3.5945,3.5984,147700.0
2014-11-17 15:25:00,9.3,9.31,9.3,9.3,290500.0,3.5945,3.5984,3.5945,3.5945,290500.0
2014-11-17 15:30:00,9.31,9.35,9.3,9.34,835700.0,3.5984,3.6138,3.5945,3.61,835700.0
2014-11-17 15:35:00,9.34,9.34,9.31,9.32,847500.0,3.61,3.61,3.5984,3.6022,847500.0
2014-11-17 15:40:00,9.33,9.33,9.28,9.28,836800.0,3.6061,3.6061,3.5868,3.5868,836800.0
2014-11-17 15:45:00,9.28,9.3,9.27,9.3,1514400.0,3.5868,3.5945,3.5829,3.5945,1514400.0
2014-11-17 15:50:00,9.3,9.33,9.28,9.3,1154500.0,3.5945,3.6061,3.5868,3.5945,1154500.0
2014-11-17 15:55:00,9.3,9.34,9.3,9.34,2087400.0,3.5945,3.61,3.5945,3.61,2087400.0
2014-11-18 09:30:00,9.23,9.33,9.19,9.22,2063700.0,3.5675,3.6061,3.552,3.5636,2063700.0
2014-11-18 09:35:00,9.21,9.26,9.18,9.22,1304900.0,3.5597,3.5791,3.5481,3.5636,1304900.0
2014-11-18 09:40:00,9.22,9.3,9.21,9.29,678900.0,3.5636,3.5945,3.5597,3.5906,678900.0
2014-11-18 09:45:00,9.3,9.3,9.1,9.1,1666300.0,3.5945,3.5945,3.5172,3.5172,1666300.0
2014-11-18 09:50:00,9.11,9.11,9.01,9.03,1939800.0,3.5211,3.5211,3.4824,3.4902,1939800.0
2014-11-18 09:55:00,9.04,9.09,9.02,9.02,800300.0,3.494,3.5133,3.4863,3.4863,800300.0
2014-11-18 10:00:00,9.03,9.15,9.01,9.13,1592200.0,3.4902,3.5365,3.4824,3.5288,1592200.0
2014-11-18 10:05:00,9.13,9.14,9.06,9.07,1210800.0,3.5288,3.5327,3.5017,3.5056,1210800.0
2014-11-18 10:10:00,9.08,9.11,9.06,9.09,927800.0,3.5095,3.5211,3.5017,3.5133,927800.0
2014-11-18 10:15:00,9.09,9.1,9.04,9.04,744200.0,3.5133,3.5172,3.494,3.494,744200.0
2014-11-18 10:20:00,9.04,9.05,9.03,9.04,813100.0,3.494,3.4979,3.4902,3.494,813100.0
2014-11-18 10:25:00,9.04,9.04,9.01,9.02,913500.0,3.494,3.494,3.4824,3.4863,913500.0
2014-11-18 10:30:00,9.02,9.02,8.9,8.91,2394700.0,3.4863,3.4863,3.4399,3.4438,2394700.0
2014-11-18 10:35:00,8.91,8.96,8.89,8.94,1638000.0,3.4438,3.4631,3.436,3.4554,1638000.0
2014-11-18 10:40:00,8.94,8.95,8.91,8.91,738400.0,3.4554,3.4592,3.4438,3.4438,738400.0
2014-11-18 10:45:00,8.91,8.92,8.88,8.88,1082800.0,3.4438,3.4476,3.4322,3.4322,1082800.0
2014-11-18 10:50:00,8.89,8.9,8.87,8.88,1406200.0,3.436,3.4399,3.4283,3.4322,1406200.0
2014-11-18 10:55:00,8.88,8.95,8.88,8.93,988000.0,3.4322,3.4592,3.4322,3.4515,988000.0
2014-11-18 11:00:00,8.94,9.01,8.93,9.0,710700.0,3.4554,3.4824,3.4515,3.4786,710700.0
2014-11-18 11:05:00,9.0,9.0,8.97,9.0,971400.0,3.4786,3.4786,3.467,3.4786,971400.0
2014-11-18 11:10:00,9.0,9.0,8.94,8.96,961500.0,3.4786,3.4786,3.4554,3.4631,961500.0
2014-11-18 11:15:00,8.96,8.96,8.94,8.96,434100.0,3.4631,3.4631,3.4554,3.4631,434100.0
2014-11-18 11:20:00,8.95,8.96,8.95,8.95,385500.0,3.4592,3.4631,3.4592,3.4592,385500.0
2014-11-18 11:25:00,8.95,8.99,8.95,8.99,480100.0,3.4592,3.4747,3.4592,3.4747,480100.0
2014-11-18 11:30:00,8.99,8.99,8.95,8.96,760200.0,3.4747,3.4747,3.4592,3.4631,760200.0
2014-11-18 11:35:00,8.96,9.03,8.95,9.03,458900.0,3.4631,3.4902,3.4592,3.4902,458900.0
2014-11-18 11:40:00,9.03,9.04,8.98,9.04,467000.0,3.4902,3.494,3.4708,3.494,467000.0
2014-11-18 11:45:00,9.03,9.08,9.03,9.06,920300.0,3.4902,3.5095,3.4902,3.5017,920300.0
2014-11-18 11:50:00,9.07,9.07,9.04,9.07,486900.0,3.5056,3.5056,3.494,3.5056,486900.0
2014-11-18 11:55:00,9.07,9.08,9.0,9.01,407000.0,3.5056,3.5095,3.4786,3.4824,407000.0
2014-11-18 12:00:00,9.01,9.08,9.0,9.08,1015800.0,3.4824,3.5095,3.4786,3.5095,1015800.0
2014-11-18 12:05:00,9.08,9.13,9.07,9.12,814600.0,3.5095,3.5288,3.5056,3.5249,814600.0
2014-11-18 12:10:00,9.11,9.12,9.1,9.11,470500.0,3.5211,3.5249,3.5172,3.5211,470500.0
2014-11-18 12:15:00,9.11,9.19,9.11,9.17,511300.0,3.5211,3.552,3.5211,3.5443,511300.0
2014-11-18 12:20:00,9.17,9.2,9.17,9.19,409000.0,3.5443,3.5559,3.5443,3.552,409000.0
2014-11-18 12:25:00,9.19,9.2,9.13,9.14,395000.0,3.552,3.5559,3.5288,3.5327,395000.0
2014-11-18 12:30:00,9.15,9.15,9.13,9.14,239600.0,3.5365,3.5365,3.5288,3.5327,239600.0
2014-11-18 12:35:00,9.15,9.19,9.14,9.18,476100.0,3.5365,3.552,3.5327,3.5481,476100.0
2014-11-18 12:40:00,9.18,9.22,9.17,9.21,983800.0,3.5481,3.5636,3.5443,3.5597,983800.0
2014-11-18 12:45:00,9.2,9.25,9.2,9.23,550700.0,3.5559,3.5752,3.5559,3.5675,550700.0
2014-11-18 12:50:00,9.23,9.25,9.21,9.23,547200.0,3.5675,3.5752,3.5597,3.5675,547200.0
2014-11-18 12:55:00,9.23,9.4,9.23,9.38,2527300.0,3.5675,3.6332,3.5675,3.6254,2527300.0
2014-11-18 13:00:00,9.37,9.44,9.33,9.36,2758700.0,3.6216,3.6486,3.6061,3.6177,2758700.0
2014-11-18 13:05:00,9.36,9.38,9.3,9.31,907600.0,3.6177,3.6254,3.5945,3.5984,907600.0
2014-11-18 13:10:00,9.3,9.32,9.22,9.25,1372100.0,3.5945,3.6022,3.5636,3.5752,1372100.0
2014-11-18 13:15:00,9.26,9.34,9.26,9.31,731700.0,3.5791,3.61,3.5791,3.5984,731700.0
2014-11-18 13:20:00,9.31,9.37,9.29,9.35,618100.0,3.5984,3.6216,3.5906,3.6138,618100.0
2014-11-18 13:25:00,9.35,9.35,9.28,9.3,426800.0,3.6138,3.6138,3.5868,3.5945,426800.0
2014-11-18 13:30:00,9.3,9.31,9.25,9.25,798600.0,3.5945,3.5984,3.5752,3.5752,798600.0
2014-11-18 13:35:00,9.25,9.28,9.23,9.27,519300.0,3.5752,3.5868,3.5675,3.5829,519300.0
2014-11-18 13:40:00,9.26,9.28,9.24,9.25,590800.0,3.5791,3.5868,3.5713,3.5752,590800.0
2014-11-18 13:45:00,9.25,9.25,9.2,9.21,912300.0,3.5752,3.5752,3.5559,3.5597,912300.0
2014-11-18 13:50:00,9.21,9.23,9.19,9.22,784900.0,3.5597,3.5675,3.552,3.5636,784900.0
2014-11-18 13:55:00,9.22,9.27,9.21,9.26,431200.0,3.5636,3.5829,3.5597,3.5791,431200.0
2014-11-18 14:00:00,9.27,9.27,9.24,9.26,626500.0,3.5829,3.5829,3.5713,3.5791,626500.0
2014-11-18 14:05:00,9.27,9.3,9.26,9.27,421700.0,3.5829,3.5945,3.5791,3.5829,421700.0
2014-11-18 14:10:00,9.27,9.28,9.25,9.28,269900.0,3.5829,3.5868,3.5752,3.5868,269900.0
2014-11-18 14:15:00,9.29,9.29,9.28,9.29,110300.0,3.5906,3.5906,3.5868,3.5906,110300.0
2014-11-18 14:20:00,9.29,9.33,9.28,9.33,380800.0,3.5906,3.6061,3.5868,3.6061,380800.0
2014-11-18 14:25:00,9.33,9.4,9.32,9.39,546600.0,3.6061,3.6332,3.6022,3.6293,546600.0
2014-11-18 14:30:00,9.39,9.42,9.35,9.37,734900.0,3.6293,3.6409,3.6138,3.6216,734900.0
2014-11-18 14:35:00,9.37,9.39,9.36,9.38,136000.0,3.6216,3.6293,3.6177,3.6254,136000.0
2014-11-18 14:40:00,9.38,9.39,9.36,9.38,517600.0,3.6254,3.6293,3.6177,3.6254,517600.0
2014-11-18 14:45:00,9.39,9.39,9.37,9.38,185300.0,3.6293,3.6293,3.6216,3.6254,185300.0
2014-11-18 14:50:00,9.38,9.44,9.37,9.42,973100.0,3.6254,3.6486,3.6216,3.6409,973100.0
2014-11-18 14:55:00,9.42,9.42,9.36,9.39,580500.0,3.6409,3.6409,3.6177,3.6293,580500.0
2014-11-18 15:00:00,9.39,9.4,9.38,9.39,334100.0,3.6293,3.6332,3.6254,3.6293,334100.0
2014-11-18 15:05:00,9.39,9.42,9.39,9.42,309100.0,3.6293,3.6409,3.6293,3.6409,309100.0
2014-11-18 15:10:00,9.42,9.45,9.41,9.43,425000.0,3.6409,3.6525,3.637,3.6448,425000.0
2014-11-18 15:15:00,9.42,9.45,9.42,9.43,333400.0,3.6409,3.6525,3.6409,3.6448,333400.0
2014-11-18 15:20:00,9.44,9.45,9.42,9.45,361000.0,3.6486,3.6525,3.6409,3.6525,361000.0
2014-11-18 15:25:00,9.45,9.47,9.42,9.43,833000.0,3.6525,3.6602,3.6409,3.6448,833000.0
2014-11-18 15:30:00,9.43,9.44,9.37,9.4,979200.0,3.6448,3.6486,3.6216,3.6332,979200.0
2014-11-18 15:35:00,9.4,9.42,9.39,9.42,428300.0,3.6332,3.6409,3.6293,3.6409,428300.0
2014-11-18 15:40:00,9.42,9.42,9.4,9.4,428800.0,3.6409,3.6409,3.6332,3.6332,428800.0
2014-11-18 15:45:00,9.4,9.44,9.39,9.44,1284000.0,3.6332,3.6486,3.6293,3.6486,1284000.0
2014-11-18 15:50:00,9.43,9.44,9.42,9.44,1032900.0,3.6448,3.6486,3.6409,3.6486,1032900.0
2014-11-18 15:55:00,9.43,9.44,9.41,9.42,1736900.0,3.6448,3.6486,3.637,3.6409,1736900.0
2014-11-19 09:30:00,9.66,9.68,9.52,9.53,2091200.0,3.7337,3.7414,3.6795,3.6834,2091200.0
2014-11-19 09:35:00,9.53,9.68,9.52,9.63,1229100.0,3.6834,3.7414,3.6795,3.7221,1229100.0
2014-11-19 09:40:00,9.64,9.68,9.61,9.68,781500.0,3.7259,3.7414,3.7143,3.7414,781500.0
2014-11-19 09:45:00,9.68,9.71,9.63,9.64,893300.0,3.7414,3.753,3.7221,3.7259,893300.0
2014-11-19 09:50:00,9.64,9.7,9.63,9.69,614100.0,3.7259,3.7491,3.7221,3.7452,614100.0
2014-11-19 09:55:00,9.69,9.69,9.56,9.59,985900.0,3.7452,3.7452,3.695,3.7066,985900.0
2014-11-19 10:00:00,9.58,9.6,9.51,9.55,913100.0,3.7027,3.7105,3.6757,3.6911,913100.0
2014-11-19 10:05:00,9.54,9.55,9.49,9.5,867900.0,3.6873,3.6911,3.6679,3.6718,867900.0
2014-11-19 10:10:00,9.5,9.53,9.45,9.47,957800.0,3.6718,3.6834,3.6525,3.6602,957800.0
2014-11-19 10:15:00,9.46,9.49,9.43,9.47,703000.0,3.6564,3.6679,3.6448,3.6602,703000.0
2014-11-19 10:20:00,9.48,9.55,9.47,9.52,432000.0,3.6641,3.6911,3.6602,3.6795,432000.0
2014-11-19 10:25:00,9.52,9.52,9.41,9.41,502600.0,3.6795,3.6795,3.637,3.637,502600.0
2014-11-19 10:30:00,9.42,9.46,9.4,9.4,786300.0,3.6409,3.6564,3.6332,3.6332,786300.0
2014-11-19 10:35:00,9.4,9.41,9.36,9.37,726400.0,3.6332,3.637,3.6177,3.6216,726400.0
2014-11-19 10:40:00,9.36,9.4,9.34,9.38,899300.0,3.6177,3.6332,3.61,3.6254,899300.0
2014-11-19 10:45:00,9.38,9.45,9.36,9.44,519900.0,3.6254,3.6525,3.6177,3.6486,519900.0
2014-11-19 10:50:00,9.44,9.47,9.43,9.46,503300.0,3.6486,3.6602,3.6448,3.6564,503300.0
2014-11-19 10:55:00,9.47,9.53,9.47,9.49,636100.0,3.6602,3.6834,3.6602,3.6679,636100.0
2014-11-19 11:00:00,9.49,9.5,9.44,9.48,322700.0,3.6679,3.6718,3.6486,3.6641,322700.0
2014-11-19 11:05:00,9.48,9.55,9.47,9.53,430800.0,3.6641,3.6911,3.6602,3.6834,430800.0
2014-11-19 11:10:00,9.53,9.53,9.45,9.47,219600.0,3.6834,3.6834,3.6525,3.6602,219600.0
2014-11-19 11:15:00,9.47,9.52,9.46,9.52,351300.0,3.6602,3.6795,3.6564,3.6795,351300.0
2014-11-19 11:20:00,9.52,9.53,9.49,9.5,200400.0,3.6795,3.6834,3.6679,3.6718,200400.0
2014-11-19 11:25:00,9.5,9.5,9.45,9.48,385300.0,3.6718,3.6718,3.6525,3.6641,385300.0
2014-11-19 11:30:00,9.47,9.51,9.47,9.47,245800.0,3.6602,3.6757,3.6602,3.6602,245800.0
2014-11-19 11:35:00,9.47,9.51,9.47,9.49,227700.0,3.6602,3.6757,3.6602,3.6679,227700.0
2014-11-19 11:40:00,9.49,9.53,9.48,9.52,328900.0,3.6679,3.6834,3.6641,3.6795,328900.0
2014-11-19 11:45:00,9.51,9.57,9.51,9.52,463400.0,3.6757,3.6989,3.6757,3.6795,463400.0
2014-11-19 11:50:00,9.52,9.53,9.48,9.52,469500.0,3.6795,3.6834,3.6641,3.6795,469500.0
2014-11-19 11:55:00,9.52,9.58,9.52,9.54,415000.0,3.6795,3.7027,3.6795,3.6873,415000.0
2014-11-19 12:00:00,9.54,9.54,9.5,9.51,259700.0,3.6873,3.6873,3.6718,3.6757,259700.0
2014-11-19 12:05:00,9.5,9.51,9.48,9.5,255700.0,3.6718,3.6757,3.6641,3.6718,255700.0
2014-11-19 12:10:00,9.5,9.51,9.48,9.5,151300.0,3.6718,3.6757,3.6641,3.6718,151300.0
2014-11-19 12:15:00,9.5,9.51,9.45,9.48,348600.0,3.6718,3.6757,3.6525,3.6641,348600.0
2014-11-19 12:20:00,9.48,9.49,9.46,9.47,355800.0,3.6641,3.6679,3.6564,3.6602,355800.0
2014-11-19 12:25:00,9.46,9.49,9.46,9.46,156500.0,3.6564,3.6679,3.6564,3.6564,156500.0
2014-11-19 12:30:00,9.46,9.47,9.44,9.45,241900.0,3.6564,3.6602,3.6486,3.6525,241900.0
2014-11-19 12:35:00,9.45,9.47,9.43,9.47,606500.0,3.6525,3.6602,3.6448,3.6602,606500.0
2014-11-19 12:40:00,9.46,9.49,9.41,9.43,1121700.0,3.6564,3.6679,3.637,3.6448,1121700.0
2014-11-19 12:45:00,9.43,9.45,9.42,9.43,306200.0,3.6448,3.6525,3.6409,3.6448,306200.0
2014-11-19 12:50:00,9.44,9.45,9.41,9.42,258700.0,3.6486,3.6525,3.637,3.6409,258700.0
2014-11-19 12:55:00,9.42,9.45,9.41,9.45,153300.0,3.6409,3.6525,3.637,3.6525,153300.0
2014-11-19 13:00:00,9.45,9.46,9.43,9.43,276400.0,3.6525,3.6564,3.6448,3.6448,276400.0
2014-11-19 13:05:00,9.43,9.44,9.41,9.41,279400.0,3.6448,3.6486,3.637,3.637,279400.0
2014-11-19 13:10:00,9.42,9.42,9.39,9.41,462800.0,3.6409,3.6409,3.6293,3.637,462800.0
2014-11-19 13:15:00,9.41,9.46,9.4,9.46,245100.0,3.637,3.6564,3.6332,3.6564,245100.0
2014-11-19 13:20:00,9.46,9.52,9.45,9.47,498100.0,3.6564,3.6795,3.6525,3.6602,498100.0
2014-11-19 13:25:00,9.47,9.49,9.46,9.47,151400.0,3.6602,3.6679,3.6564,3.6602,151400.0
2014-11-19 13:30:00,9.47,9.49,9.45,9.49,138200.0,3.6602,3.6679,3.6525,3.6679,138200.0
2014-11-19 13:35:00,9.49,9.52,9.49,9.51,183200.0,3.6679,3.6795,3.6679,3.6757,183200.0
2014-11-19 13:40:00,9.52,9.54,9.5,9.5,453800.0,3.6795,3.6873,3.6718,3.6718,453800.0
2014-11-19 13:45:00,9.51,9.51,9.48,9.49,231000.0,3.6757,3.6757,3.6641,3.6679,231000.0
2014-11-19 13:50:00,9.49,9.52,9.48,9.49,990200.0,3.6679,3.6795,3.6641,3.6679,990200.0
2014-11-19 13:55:00,9.49,9.52,9.49,9.52,413300.0,3.6679,3.6795,3.6679,3.6795,413300.0
2014-11-19 14:00:00,9.51,9.57,9.51,9.56,715300.0,3.6757,3.6989,3.6757,3.695,715300.0
2014-11-19 14:05:00,9.55,9.55,9.51,9.53,358400.0,3.6911,3.6911,3.6757,3.6834,358400.0
2014-11-19 14:10:00,9.52,9.55,9.51,9.52,298900.0,3.6795,3.6911,3.6757,3.6795,298900.0
2014-11-19 14:15:00,9.52,9.56,9.51,9.55,312200.0,3.6795,3.695,3.6757,3.6911,312200.0
2014-11-19 14:20:00,9.56,9.57,9.52,9.56,336900.0,3.695,3.6989,3.6795,3.695,336900.0
2014-11-19 14:25:00,9.56,9.58,9.54,9.55,433700.0,3.695,3.7027,3.6873,3.6911,433700.0
2014-11-19 14:30:00,9.56,9.57,9.55,9.55,329200.0,3.695,3.6989,3.6911,3.6911,329200.0
2014-11-19 14:35:00,9.55,9.56,9.47,9.47,585400.0,3.6911,3.695,3.6602,3.6602,585400.0
2014-11-19 14:40:00,9.48,9.5,9.46,9.49,222800.0,3.6641,3.6718,3.6564,3.6679,222800.0
2014-11-19 14:45:00,9.49,9.51,9.48,9.5,298100.0,3.6679,3.6757,3.6641,3.6718,298100.0
2014-11-19 14:50:00,9.5,9.52,9.48,9.48,215800.0,3.6718,3.6795,3.6641,3.6641,215800.0
2014-11-19 14:55:00,9.48,9.49,9.45,9.45,288400.0,3.6641,3.6679,3.6525,3.6525,288400.0
2014-11-19 15:00:00,9.45,9.46,9.41,9.41,327800.0,3.6525,3.6564,3.637,3.637,327800.0
2014-11-19 15:05:00,9.41,9.42,9.38,9.4,328700.0,3.637,3.6409,3.6254,3.6332,328700.0
2014-11-19 15:10:00,9.41,9.43,9.4,9.42,184800.0,3.637,3.6448,3.6332,3.6409,184800.0
2014-11-19 15:15:00,9.41,9.44,9.4,9.42,220300.0,3.637,3.6486,3.6332,3.6409,220300.0
2014-11-19 15:20:00,9.42,9.46,9.42,9.45,372500.0,3.6409,3.6564,3.6409,3.6525,372500.0
2014-11-19 15:25:00,9.44,9.46,9.43,9.45,312200.0,3.6486,3.6564,3.6448,3.6525,312200.0
2014-11-19 15:30:00,9.45,9.5,9.45,9.5,777500.0,3.6525,3.6718,3.6525,3.6718,777500.0
2014-11-19 15:35:00,9.5,9.53,9.47,9.51,922200.0,3.6718,3.6834,3.6602,3.6757,922200.0
2014-11-19 15:40:00,9.52,9.55,9.49,9.53,650500.0,3.6795,3.6911,3.6679,3.6834,650500.0
2014-11-19 15:45:00,9.53,9.53,9.49,9.5,526700.0,3.6834,3.6834,3.6679,3.6718,526700.0
2014-11-19 15:50:00,9.5,9.52,9.49,9.5,508200.0,3.6718,3.6795,3.6679,3.6718,508200.0
2014-11-19 15:55:00,9.5,9.5,9.48,9.49,803700.0,3.6718,3.6718,3.6641,3.6679,803700.0
2014-11-20 09:30:00,9.76,9.83,9.63,9.73,1374400.0,3.7723,3.7994,3.7221,3.7607,1374400.0
2014-11-20 09:35:00,9.74,9.79,9.68,9.73,1043900.0,3.7646,3.7839,3.7414,3.7607,1043900.0
2014-11-20 09:40:00,9.74,9.86,9.73,9.85,1308100.0,3.7646,3.811,3.7607,3.8071,1308100.0
2014-11-20 09:45:00,9.85,9.95,9.84,9.89,1322600.0,3.8071,3.8457,3.8032,3.8225,1322600.0
2014-11-20 09:50:00,9.89,9.92,9.88,9.9,808700.0,3.8225,3.8341,3.8187,3.8264,808700.0
2014-11-20 09:55:00,9.9,9.91,9.88,9.89,445400.0,3.8264,3.8303,3.8187,3.8225,445400.0
2014-11-20 10:00:00,9.88,9.89,9.82,9.82,774600.0,3.8187,3.8225,3.7955,3.7955,774600.0
2014-11-20 10:05:00,9.82,9.9,9.78,9.89,888400.0,3.7955,3.8264,3.78,3.8225,888400.0
2014-11-20 10:10:00,9.89,9.9,9.86,9.88,462600.0,3.8225,3.8264,3.811,3.8187,462600.0
2014-11-20 10:15:00,9.87,9.88,9.85,9.86,588100.0,3.8148,3.8187,3.8071,3.811,588100.0
2014-11-20 10:20:00,9.86,9.9,9.85,9.85,616900.0,3.811,3.8264,3.8071,3.8071,616900.0
2014-11-20 10:25:00,9.85,9.88,9.82,9.84,367000.0,3.8071,3.8187,3.7955,3.8032,367000.0
2014-11-20 10:30:00,9.84,9.9,9.83,9.89,382700.0,3.8032,3.8264,3.7994,3.8225,382700.0
2014-11-20 10:35:00,9.88,9.94,9.88,9.93,814500.0,3.8187,3.8419,3.8187,3.838,814500.0
2014-11-20 10:40:00,9.93,9.94,9.9,9.91,460500.0,3.838,3.8419,3.8264,3.8303,460500.0
2014-11-20 10:45:00,9.92,9.93,9.84,9.85,847700.0,3.8341,3.838,3.8032,3.8071,847700.0
2014-11-20 10:50:00,9.85,9.86,9.81,9.83,560800.0,3.8071,3.811,3.7916,3.7994,560800.0
2014-11-20 10:55:00,9.83,9.84,9.8,9.81,674700.0,3.7994,3.8032,3.7878,3.7916,674700.0
2014-11-20 11:00:00,9.81,9.86,9.8,9.8,896600.0,3.7916,3.811,3.7878,3.7878,896600.0
2014-11-20 11:05:00,9.8,9.83,9.77,9.77,1272600.0,3.7878,3.7994,3.7762,3.7762,1272600.0
2014-11-20 11:10:00,9.77,9.82,9.73,9.82,1568100.0,3.7762,3.7955,3.7607,3.7955,1568100.0
2014-11-20 11:15:00,9.81,9.89,9.81,9.87,715400.0,3.7916,3.8225,3.7916,3.8148,715400.0
2014-11-20 11:20:00,9.87,9.88,9.85,9.87,146800.0,3.8148,3.8187,3.8071,3.8148,146800.0
2014-11-20 11:25:00,9.87,9.9,9.85,9.86,403500.0,3.8148,3.8264,3.8071,3.811,403500.0
2014-11-20 11:30:00,9.86,9.89,9.85,9.88,219900.0,3.811,3.8225,3.8071,3.8187,219900.0
2014-11-20 11:35:00,9.88,9.88,9.76,9.77,603200.0,3.8187,3.8187,3.7723,3.7762,603200.0
2014-11-20 11:40:00,9.77,9.77,9.69,9.7,787800.0,3.7762,3.7762,3.7452,3.7491,787800.0
2014-11-20 11:45:00,9.7,9.72,9.65,9.7,479700.0,3.7491,3.7568,3.7298,3.7491,479700.0
2014-11-20 11:50:00,9.71,9.74,9.67,9.74,363600.0,3.753,3.7646,3.7375,3.7646,363600.0
2014-11-20 11:55:00,9.74,9.74,9.67,9.7,472300.0,3.7646,3.7646,3.7375,3.7491,472300.0
2014-11-20 12:00:00,9.71,9.72,9.69,9.7,496200.0,3.753,3.7568,3.7452,3.7491,496200.0
2014-11-20 12:05:00,9.7,9.7,9.66,9.7,327500.0,3.7491,3.7491,3.7337,3.7491,327500.0
2014-11-20 12:10:00,9.7,9.71,9.66,9.68,240300.0,3.7491,3.753,3.7337,3.7414,240300.0
2014-11-20 12:15:00,9.68,9.68,9.65,9.67,327000.0,3.7414,3.7414,3.7298,3.7375,327000.0
2014-11-20 12:20:00,9.67,9.68,9.65,9.66,212800.0,3.7375,3.7414,3.7298,3.7337,212800.0
2014-11-20 12:25:00,9.65,9.67,9.6,9.61,816200.0,3.7298,3.7375,3.7105,3.7143,816200.0
2014-11-20 12:30:00,9.61,9.66,9.6,9.62,584000.0,3.7143,3.7337,3.7105,3.7182,584000.0
2014-11-20 12:35:00,9.62,9.64,9.57,9.58,605700.0,3.7182,3.7259,3.6989,3.7027,605700.0
2014-11-20 12:40:00,9.58,9.58,9.53,9.54,490500.0,3.7027,3.7027,3.6834,3.6873,490500.0
2014-11-20 12:45:00,9.54,9.56,9.49,9.53,865000.0,3.6873,3.695,3.6679,3.6834,865000.0
2014-11-20 12:50:00,9.52,9.6,9.52,9.6,286900.0,3.6795,3.7105,3.6795,3.7105,286900.0
2014-11-20 12:55:00,9.59,9.62,9.59,9.61,221100.0,3.7066,3.7182,3.7066,3.7143,221100.0
2014-11-20 13:00:00,9.61,9.61,9.58,9.59,289000.0,3.7143,3.7143,3.7027,3.7066,289000.0
2014-11-20 13:05:00,9.59,9.63,9.59,9.6,428800.0,3.7066,3.7221,3.7066,3.7105,428800.0
2014-11-20 13:10:00,9.61,9.65,9.58,9.61,393800.0,3.7143,3.7298,3.7027,3.7143,393800.0
2014-11-20 13:15:00,9.6,9.61,9.51,9.52,338600.0,3.7105,3.7143,3.6757,3.6795,338600.0
2014-11-20 13:20:00,9.53,9.54,9.5,9.54,267400.0,3.6834,3.6873,3.6718,3.6873,267400.0
2014-11-20 13:25:00,9.55,9.56,9.53,9.55,101000.0,3.6911,3.695,3.6834,3.6911,101000.0
2014-11-20 13:30:00,9.55,9.57,9.54,9.57,118900.0,3.6911,3.6989,3.6873,3.6989,118900.0
2014-11-20 13:35:00,9.56,9.62,9.56,9.62,335500.0,3.695,3.7182,3.695,3.7182,335500.0
2014-11-20 13:40:00,9.62,9.67,9.61,9.67,486900.0,3.7182,3.7375,3.7143,3.7375,486900.0
2014-11-20 13:45:00,9.66,9.69,9.66,9.69,236100.0,3.7337,3.7452,3.7337,3.7452,236100.0
2014-11-20 13:50:00,9.68,9.69,9.67,9.68,165400.0,3.7414,3.7452,3.7375,3.7414,165400.0
2014-11-20 13:55:00,9.68,9.68,9.64,9.65,293400.0,3.7414,3.7414,3.7259,3.7298,293400.0
2014-11-20 14:00:00,9.64,9.67,9.64,9.65,139000.0,3.7259,3.7375,3.7259,3.7298,139000.0
2014-11-20 14:05:00,9.64,9.68,9.64,9.67,113800.0,3.7259,3.7414,3.7259,3.7375,113800.0
2014-11-20 14:10:00,9.67,9.68,9.66,9.67,110800.0,3.7375,3.7414,3.7337,3.7375,110800.0
2014-11-20 14:15:00,9.67,9.7,9.67,9.7,218200.0,3.7375,3.7491,3.7375,3.7491,218200.0
2014-11-20 14:20:00,9.69,9.72,9.68,9.71,277500.0,3.7452,3.7568,3.7414,3.753,277500.0
2014-11-20 14:25:00,9.71,9.77,9.7,9.77,426300.0,3.753,3.7762,3.7491,3.7762,426300.0
2014-11-20 14:30:00,9.77,9.78,9.73,9.76,382600.0,3.7762,3.78,3.7607,3.7723,382600.0
2014-11-20 14:35:00,9.76,9.76,9.7,9.71,311300.0,3.7723,3.7723,3.7491,3.753,311300.0
2014-11-20 14:40:00,9.71,9.74,9.7,9.7,165600.0,3.753,3.7646,3.7491,3.7491,165600.0
2014-11-20 14:45:00,9.7,9.74,9.7,9.71,277400.0,3.7491,3.7646,3.7491,3.753,277400.0
2014-11-20 14:50:00,9.71,9.71,9.67,9.68,138200.0,3.753,3.753,3.7375,3.7414,138200.0
2014-11-20 14:55:00,9.68,9.68,9.66,9.66,114800.0,3.7414,3.7414,3.7337,3.7337,114800.0
2014-11-20 15:00:00,9.66,9.68,9.65,9.68,137800.0,3.7337,3.7414,3.7298,3.7414,137800.0
2014-11-20 15:05:00,9.68,9.68,9.64,9.65,285600.0,3.7414,3.7414,3.7259,3.7298,285600.0
2014-11-20 15:10:00,9.65,9.72,9.64,9.69,813500.0,3.7298,3.7568,3.7259,3.7452,813500.0
2014-11-20 15:15:00,9.7,9.72,9.69,9.7,450200.0,3.7491,3.7568,3.7452,3.7491,450200.0
2014-11-20 15:20:00,9.7,9.71,9.68,9.69,159500.0,3.7491,3.753,3.7414,3.7452,159500.0
2014-11-20 15:25:00,9.68,9.7,9.67,9.68,163000.0,3.7414,3.7491,3.7375,3.7414,163000.0
2014-11-20 15:30:00,9.69,9.71,9.68,9.7,255900.0,3.7452,3.753,3.7414,3.7491,255900.0
2014-11-20 15:35:00,9.7,9.71,9.68,9.69,482200.0,3.7491,3.753,3.7414,3.7452,482200.0
2014-11-20 15:40:00,9.7,9.7,9.67,9.69,522100.0,3.7491,3.7491,3.7375,3.7452,522100.0
2014-11-20 15:45:00,9.68,9.72,9.68,9.7,618000.0,3.7414,3.7568,3.7414,3.7491,618000.0
2014-11-20 15:50:00,9.7,9.71,9.68,9.69,569400.0,3.7491,3.753,3.7414,3.7452,569400.0
2014-11-20 15:55:00,9.69,9.73,9.69,9.73,996400.0,3.7452,3.7607,3.7452,3.7607,996400.0
2014-11-21 09:30:00,10.13,10.19,10.11,10.16,1900100.0,3.9153,3.9385,3.9076,3.9269,1900100.0
2014-11-21 09:35:00,10.16,10.18,10.08,10.16,1919500.0,3.9269,3.9346,3.896,3.9269,1919500.0
2014-11-21 09:40:00,10.16,10.24,10.15,10.22,1347400.0,3.9269,3.9578,3.923,3.9501,1347400.0
2014-11-21 09:45:00,10.23,10.25,10.21,10.23,813100.0,3.954,3.9617,3.9462,3.954,813100.0
2014-11-21 09:50:00,10.23,10.31,10.23,10.26,1687500.0,3.954,3.9849,3.954,3.9656,1687500.0
2014-11-21 09:55:00,10.26,10.33,10.25,10.32,1234700.0,3.9656,3.9926,3.9617,3.9887,1234700.0
2014-11-21 10:00:00,10.31,10.45,10.31,10.41,1547100.0,3.9849,4.039,3.9849,4.0235,1547100.0
2014-11-21 10:05:00,10.4,10.46,10.37,10.41,1363100.0,4.0197,4.0429,4.0081,4.0235,1363100.0
2014-11-21 10:10:00,10.41,10.43,10.39,10.41,903600.0,4.0235,4.0313,4.0158,4.0235,903600.0
2014-11-21 10:15:00,10.41,10.43,10.37,10.38,897600.0,4.0235,4.0313,4.0081,4.0119,897600.0
2014-11-21 10:20:00,10.38,10.39,10.3,10.32,958000.0,4.0119,4.0158,3.981,3.9887,958000.0
2014-11-21 10:25:00,10.32,10.37,10.29,10.34,679500.0,3.9887,4.0081,3.9772,3.9965,679500.0
2014-11-21 10:30:00,10.34,10.37,10.29,10.35,805300.0,3.9965,4.0081,3.9772,4.0003,805300.0
2014-11-21 10:35:00,10.36,10.44,10.34,10.41,905600.0,4.0042,4.0351,3.9965,4.0235,905600.0
2014-11-21 10:40:00,10.41,10.43,10.39,10.43,659100.0,4.0235,4.0313,4.0158,4.0313,659100.0
2014-11-21 10:45:00,10.43,10.45,10.41,10.45,550600.0,4.0313,4.039,4.0235,4.039,550600.0
2014-11-21 10:50:00,10.45,10.48,10.43,10.46,922900.0,4.039,4.0506,4.0313,4.0429,922900.0
2014-11-21 10:55:00,10.46,10.48,10.44,10.47,641700.0,4.0429,4.0506,4.0351,4.0467,641700.0
2014-11-21 11:00:00,10.47,10.48,10.4,10.4,441400.0,4.0467,4.0506,4.0197,4.0197,441400.0
2014-11-21 11:05:00,10.41,10.41,10.36,10.41,477900.0,4.0235,4.0235,4.0042,4.0235,477900.0
2014-11-21 11:10:00,10.4,10.41,10.35,10.36,216800.0,4.0197,4.0235,4.0003,4.0042,216800.0
2014-11-21 11:15:00,10.35,10.36,10.33,10.34,337500.0,4.0003,4.0042,3.9926,3.9965,337500.0
2014-11-21 11:20:00,10.34,10.35,10.33,10.35,393600.0,3.9965,4.0003,3.9926,4.0003,393600.0
2014-11-21 11:25:00,10.35,10.39,10.34,10.38,475500.0,4.0003,4.0158,3.9965,4.0119,475500.0
2014-11-21 11:30:00,10.39,10.44,10.38,10.42,354600.0,4.0158,4.0351,4.0119,4.0274,354600.0
2014-11-21 11:35:00,10.42,10.43,10.35,10.35,352300.0,4.0274,4.0313,4.0003,4.0003,352300.0
2014-11-21 11:40:00,10.35,10.37,10.32,10.33,293900.0,4.0003,4.0081,3.9887,3.9926,293900.0
2014-11-21 11:45:00,10.32,10.33,10.23,10.24,591500.0,3.9887,3.9926,3.954,3.9578,591500.0
2014-11-21 11:50:00,10.23,10.26,10.23,10.25,380100.0,3.954,3.9656,3.954,3.9617,380100.0
2014-11-21 11:55:00,10.26,10.3,10.23,10.27,743400.0,3.9656,3.981,3.954,3.9694,743400.0
2014-11-21 12:00:00,10.28,10.3,10.26,10.28,685700.0,3.9733,3.981,3.9656,3.9733,685700.0
2014-11-21 12:05:00,10.29,10.31,10.27,10.29,556500.0,3.9772,3.9849,3.9694,3.9772,556500.0
2014-11-21 12:10:00,10.28,10.32,10.27,10.32,350000.0,3.9733,3.9887,3.9694,3.9887,350000.0
2014-11-21 12:15:00,10.32,10.33,10.31,10.32,503300.0,3.9887,3.9926,3.9849,3.9887,503300.0
2014-11-21 12:20:00,10.32,10.35,10.31,10.33,220200.0,3.9887,4.0003,3.9849,3.9926,220200.0
2014-11-21 12:25:00,10.32,10.33,10.26,10.28,256600.0,3.9887,3.9926,3.9656,3.9733,256600.0
2014-11-21 12:30:00,10.28,10.29,10.25,10.25,291200.0,3.9733,3.9772,3.9617,3.9617,291200.0
2014-11-21 12:35:00,10.25,10.3,10.25,10.29,252900.0,3.9617,3.981,3.9617,3.9772,252900.0
2014-11-21 12:40:00,10.29,10.34,10.28,10.32,239100.0,3.9772,3.9965,3.9733,3.9887,239100.0
2014-11-21 12:45:00,10.32,10.42,10.3,10.41,456600.0,3.9887,4.0274,3.981,4.0235,456600.0
2014-11-21 12:50:00,10.41,10.6,10.41,10.42,2549700.0,4.0235,4.097,4.0235,4.0274,2549700.0
2014-11-21 12:55:00,10.42,10.47,10.35,10.45,1186900.0,4.0274,4.0467,4.0003,4.039,1186900.0
2014-11-21 13:00:00,10.46,10.5,10.43,10.48,733700.0,4.0429,4.0583,4.0313,4.0506,733700.0
2014-11-21 13:05:00,10.48,10.59,10.46,10.59,1803900.0,4.0506,4.0931,4.0429,4.0931,1803900.0
2014-11-21 13:10:00,10.59,10.63,10.55,10.6,1449700.0,4.0931,4.1086,4.0776,4.097,1449700.0
2014-11-21 13:15:00,10.6,10.64,10.53,10.53,1091900.0,4.097,4.1124,4.0699,4.0699,1091900.0
2014-11-21 13:20:00,10.54,10.63,10.53,10.63,466200.0,4.0738,4.1086,4.0699,4.1086,466200.0
2014-11-21 13:25:00,10.62,10.69,10.62,10.65,1065400.0,4.1047,4.1318,4.1047,4.1163,1065400.0
2014-11-21 13:30:00,10.65,10.7,10.61,10.7,1136200.0,4.1163,4.1356,4.1008,4.1356,1136200.0
2014-11-21 13:35:00,10.7,10.8,10.69,10.77,2254500.0,4.1356,4.1743,4.1318,4.1627,2254500.0
2014-11-21 13:40:00,10.77,10.87,10.76,10.79,1998900.0,4.1627,4.2013,4.1588,4.1704,1998900.0
2014-11-21 13:45:00,10.79,10.8,10.76,10.78,1024800.0,4.1704,4.1743,4.1588,4.1665,1024800.0
2014-11-21 13:50:00,10.78,10.86,10.77,10.81,798200.0,4.1665,4.1975,4.1627,4.1781,798200.0
2014-11-21 13:55:00,10.8,10.83,10.75,10.76,868300.0,4.1743,4.1859,4.1549,4.1588,868300.0
2014-11-21 14:00:00,10.75,10.79,10.67,10.78,1180300.0,4.1549,4.1704,4.124,4.1665,1180300.0
2014-11-21 14:05:00,10.78,10.84,10.78,10.79,690200.0,4.1665,4.1897,4.1665,4.1704,690200.0
2014-11-21 14:10:00,10.8,10.89,10.77,10.86,1187800.0,4.1743,4.2091,4.1627,4.1975,1187800.0
2014-11-21 14:15:00,10.86,10.9,10.85,10.87,417800.0,4.1975,4.2129,4.1936,4.2013,417800.0
2014-11-21 14:20:00,10.88,10.93,10.86,10.87,1065900.0,4.2052,4.2245,4.1975,4.2013,1065900.0
2014-11-21 14:25:00,10.87,10.95,10.86,10.95,733900.0,4.2013,4.2322,4.1975,4.2322,733900.0
2014-11-21 14:30:00,10.95,11.0,10.92,11.0,1454700.0,4.2322,4.2516,4.2207,4.2516,1454700.0
2014-11-21 14:35:00,11.0,11.0,10.88,10.93,969600.0,4.2516,4.2516,4.2052,4.2245,969600.0
2014-11-21 14:40:00,10.93,10.93,10.9,10.92,586800.0,4.2245,4.2245,4.2129,4.2207,586800.0
2014-11-21 14:45:00,10.91,10.94,10.89,10.9,614800.0,4.2168,4.2284,4.2091,4.2129,614800.0
2014-11-21 14:50:00,10.91,10.95,10.89,10.94,593800.0,4.2168,4.2322,4.2091,4.2284,593800.0
2014-11-21 14:55:00,10.93,10.94,10.91,10.91,555800.0,4.2245,4.2284,4.2168,4.2168,555800.0
2014-11-21 15:00:00,10.91,10.92,10.87,10.9,543900.0,4.2168,4.2207,4.2013,4.2129,543900.0
2014-11-21 15:05:00,10.89,10.91,10.87,10.9,610100.0,4.2091,4.2168,4.2013,4.2129,610100.0
2014-11-21 15:10:00,10.9,10.91,10.86,10.87,506600.0,4.2129,4.2168,4.1975,4.2013,506600.0
2014-11-21 15:15:00,10.87,10.88,10.85,10.86,406700.0,4.2013,4.2052,4.1936,4.1975,406700.0
2014-11-21 15:20:00,10.86,10.86,10.79,10.8,1253600.0,4.1975,4.1975,4.1704,4.1743,1253600.0
2014-11-21 15:25:00,10.8,10.8,10.78,10.78,775400.0,4.1743,4.1743,4.1665,4.1665,775400.0
2014-11-21 15:30:00,10.78,10.9,10.78,10.9,1219800.0,4.1665,4.2129,4.1665,4.2129,1219800.0
2014-11-21 15:35:00,10.9,10.9,10.86,10.87,754600.0,4.2129,4.2129,4.1975,4.2013,754600.0
2014-11-21 15:40:00,10.87,10.89,10.86,10.87,774200.0,4.2013,4.2091,4.1975,4.2013,774200.0
2014-11-21 15:45:00,10.86,10.87,10.82,10.87,1844000.0,4.1975,4.2013,4.182,4.2013,1844000.0
2014-11-21 15:50:00,10.87,10.9,10.84,10.87,2657700.0,4.2013,4.2129,4.1897,4.2013,2657700.0
2014-11-21 15:55:00,10.87,10.88,10.84,10.84,2841000.0,4.2013,4.2052,4.1897,4.1897,2841000.0
2014-11-24 09:30:00,11.1,11.11,10.91,11.09,2560600.0,4.2902,4.2941,4.2168,4.2864,2560600.0
2014-11-24 09:35:00,11.08,11.09,10.95,10.99,1298400.0,4.2825,4.2864,4.2322,4.2477,1298400.0
2014-11-24 09:40:00,10.99,10.99,10.84,10.88,1613900.0,4.2477,4.2477,4.1897,4.2052,1613900.0
2014-11-24 09:45:00,10.88,10.89,10.8,10.87,1478900.0,4.2052,4.2091,4.1743,4.2013,1478900.0
2014-11-24 09:50:00,10.86,10.95,10.81,10.82,1297900.0,4.1975,4.2322,4.1781,4.182,1297900.0
2014-11-24 09:55:00,10.81,10.85,10.76,10.82,1076300.0,4.1781,4.1936,4.1588,4.182,1076300.0
2014-11-24 10:00:00,10.82,10.82,10.75,10.82,1595800.0,4.182,4.182,4.1549,4.182,1595800.0
2014-11-24 10:05:00,10.82,10.87,10.75,10.83,1499200.0,4.182,4.2013,4.1549,4.1859,1499200.0
2014-11-24 10:10:00,10.83,10.87,10.75,10.76,1424400.0,4.1859,4.2013,4.1549,4.1588,1424400.0
2014-11-24 10:15:00,10.76,10.89,10.75,10.88,874000.0,4.1588,4.2091,4.1549,4.2052,874000.0
2014-11-24 10:20:00,10.88,10.97,10.87,10.92,1125800.0,4.2052,4.24,4.2013,4.2207,1125800.0
2014-11-24 10:25:00,10.92,10.99,10.91,10.95,758400.0,4.2207,4.2477,4.2168,4.2322,758400.0
2014-11-24 10:30:00,10.96,10.96,10.86,10.91,1159600.0,4.2361,4.2361,4.1975,4.2168,1159600.0
2014-11-24 10:35:00,10.91,10.96,10.87,10.95,852500.0,4.2168,4.2361,4.2013,4.2322,852500.0
2014-11-24 10:40:00,10.95,11.02,10.88,10.9,970300.0,4.2322,4.2593,4.2052,4.2129,970300.0
2014-11-24 10:45:00,10.9,10.93,10.82,10.84,840600.0,4.2129,4.2245,4.182,4.1897,840600.0
2014-11-24 10:50:00,10.84,10.84,10.8,10.81,665200.0,4.1897,4.1897,4.1743,4.1781,665200.0
2014-11-24 10:55:00,10.8,10.81,10.78,10.81,743900.0,4.1743,4.1781,4.1665,4.1781,743900.0
2014-11-24 11:00:00,10.8,10.86,10.8,10.86,572500.0,4.1743,4.1975,4.1743,4.1975,572500.0
2014-11-24 11:05:00,10.86,10.86,10.77,10.79,672300.0,4.1975,4.1975,4.1627,4.1704,672300.0
2014-11-24 11:10:00,10.78,10.86,10.77,10.81,572300.0,4.1665,4.1975,4.1627,4.1781,572300.0
2014-11-24 11:15:00,10.81,10.82,10.79,10.8,503400.0,4.1781,4.182,4.1704,4.1743,503400.0
2014-11-24 11:20:00,10.81,10.83,10.79,10.81,659200.0,4.1781,4.1859,4.1704,4.1781,659200.0
2014-11-24 11:25:00,10.81,10.81,10.77,10.78,686200.0,4.1781,4.1781,4.1627,4.1665,686200.0
2014-11-24 11:30:00,10.78,10.84,10.77,10.77,422000.0,4.1665,4.1897,4.1627,4.1627,422000.0
2014-11-24 11:35:00,10.77,10.78,10.71,10.72,915400.0,4.1627,4.1665,4.1395,4.1433,915400.0
2014-11-24 11:40:00,10.72,10.77,10.72,10.77,566100.0,4.1433,4.1627,4.1433,4.1627,566100.0
2014-11-24 11:45:00,10.76,10.77,10.69,10.69,604100.0,4.1588,4.1627,4.1318,4.1318,604100.0
2014-11-24 11:50:00,10.69,10.7,10.62,10.66,953800.0,4.1318,4.1356,4.1047,4.1202,953800.0
2014-11-24 11:55:00,10.66,10.7,10.64,10.65,407900.0,4.1202,4.1356,4.1124,4.1163,407900.0
2014-11-24 12:00:00,10.65,10.69,10.64,10.68,290300.0,4.1163,4.1318,4.1124,4.1279,290300.0
2014-11-24 12:05:00,10.68,10.73,10.67,10.68,510100.0,4.1279,4.1472,4.124,4.1279,510100.0
2014-11-24 12:10:00,10.68,10.71,10.64,10.7,507600.0,4.1279,4.1395,4.1124,4.1356,507600.0
2014-11-24 12:15:00,10.7,10.72,10.66,10.66,354000.0,4.1356,4.1433,4.1202,4.1202,354000.0
2014-11-24 12:20:00,10.66,10.69,10.66,10.68,308000.0,4.1202,4.1318,4.1202,4.1279,308000.0
2014-11-24 12:25:00,10.69,10.7,10.66,10.66,261100.0,4.1318,4.1356,4.1202,4.1202,261100.0
2014-11-24 12:30:00,10.67,10.68,10.55,10.58,623700.0,4.124,4.1279,4.0776,4.0892,623700.0
2014-11-24 12:35:00,10.58,10.6,10.5,10.5,607100.0,4.0892,4.097,4.0583,4.0583,607100.0
2014-11-24 12:40:00,10.5,10.56,10.5,10.51,334200.0,4.0583,4.0815,4.0583,4.0622,334200.0
2014-11-24 12:45:00,10.51,10.57,10.5,10.56,380700.0,4.0622,4.0854,4.0583,4.0815,380700.0
2014-11-24 12:50:00,10.57,10.6,10.54,10.57,1170000.0,4.0854,4.097,4.0738,4.0854,1170000.0
2014-11-24 12:55:00,10.56,10.59,10.54,10.57,775800.0,4.0815,4.0931,4.0738,4.0854,775800.0
2014-11-24 13:00:00,10.57,10.63,10.56,10.59,486400.0,4.0854,4.1086,4.0815,4.0931,486400.0
2014-11-24 13:05:00,10.59,10.62,10.53,10.57,777200.0,4.0931,4.1047,4.0699,4.0854,777200.0
2014-11-24 13:10:00,10.58,10.6,10.52,10.6,569700.0,4.0892,4.097,4.066,4.097,569700.0
2014-11-24 13:15:00,10.6,10.62,10.52,10.56,691200.0,4.097,4.1047,4.066,4.0815,691200.0
2014-11-24 13:20:00,10.56,10.59,10.52,10.54,372600.0,4.0815,4.0931,4.066,4.0738,372600.0
2014-11-24 13:25:00,10.54,10.56,10.51,10.53,812900.0,4.0738,4.0815,4.0622,4.0699,812900.0
2014-11-24 13:30:00,10.53,10.53,10.48,10.5,597200.0,4.0699,4.0699,4.0506,4.0583,597200.0
2014-11-24 13:35:00,10.5,10.52,10.46,10.5,463900.0,4.0583,4.066,4.0429,4.0583,463900.0
2014-11-24 13:40:00,10.51,10.58,10.51,10.55,416600.0,4.0622,4.0892,4.0622,4.0776,416600.0
2014-11-24 13:45:00,10.54,10.55,10.48,10.5,309400.0,4.0738,4.0776,4.0506,4.0583,309400.0
2014-11-24 13:50:00,10.5,10.58,10.5,10.55,560000.0,4.0583,4.0892,4.0583,4.0776,560000.0
2014-11-24 13:55:00,10.55,10.57,10.48,10.48,945400.0,4.0776,4.0854,4.0506,4.0506,945400.0
2014-11-24 14:00:00,10.48,10.54,10.48,10.54,597300.0,4.0506,4.0738,4.0506,4.0738,597300.0
2014-11-24 14:05:00,10.53,10.55,10.52,10.54,331100.0,4.0699,4.0776,4.066,4.0738,331100.0
2014-11-24 14:10:00,10.54,10.55,10.48,10.5,294200.0,4.0738,4.0776,4.0506,4.0583,294200.0
2014-11-24 14:15:00,10.5,10.51,10.46,10.48,603900.0,4.0583,4.0622,4.0429,4.0506,603900.0
2014-11-24 14:20:00,10.48,10.5,10.47,10.49,215400.0,4.0506,4.0583,4.0467,4.0545,215400.0
2014-11-24 14:25:00,10.48,10.49,10.46,10.47,670800.0,4.0506,4.0545,4.0429,4.0467,670800.0
2014-11-24 14:30:00,10.47,10.49,10.46,10.47,534700.0,4.0467,4.0545,4.0429,4.0467,534700.0
2014-11-24 14:35:00,10.47,10.49,10.46,10.46,236900.0,4.0467,4.0545,4.0429,4.0429,236900.0
2014-11-24 14:40:00,10.46,10.48,10.46,10.47,533800.0,4.0429,4.0506,4.0429,4.0467,533800.0
2014-11-24 14:45:00,10.47,10.5,10.46,10.49,440600.0,4.0467,4.0583,4.0429,4.0545,440600.0
2014-11-24 14:50:00,10.49,10.5,10.47,10.48,723300.0,4.0545,4.0583,4.0467,4.0506,723300.0
2014-11-24 14:55:00,10.48,10.49,10.46,10.49,336200.0,4.0506,4.0545,4.0429,4.0545,336200.0
2014-11-24 15:00:00,10.48,10.49,10.43,10.43,457100.0,4.0506,4.0545,4.0313,4.0313,457100.0
2014-11-24 15:05:00,10.44,10.47,10.43,10.46,573700.0,4.0351,4.0467,4.0313,4.0429,573700.0
2014-11-24 15:10:00,10.46,10.46,10.44,10.44,183000.0,4.0429,4.0429,4.0351,4.0351,183000.0
2014-11-24 15:15:00,10.44,10.5,10.44,10.48,760000.0,4.0351,4.0583,4.0351,4.0506,760000.0
2014-11-24 15:20:00,10.48,10.51,10.48,10.51,307900.0,4.0506,4.0622,4.0506,4.0622,307900.0
2014-11-24 15:25:00,10.51,10.52,10.48,10.49,550800.0,4.0622,4.066,4.0506,4.0545,550800.0
2014-11-24 15:30:00,10.5,10.5,10.46,10.49,441000.0,4.0583,4.0583,4.0429,4.0545,441000.0
2014-11-24 15:35:00,10.49,10.5,10.47,10.49,451100.0,4.0545,4.0583,4.0467,4.0545,451100.0
2014-11-24 15:40:00,10.49,10.5,10.48,10.48,469600.0,4.0545,4.0583,4.0506,4.0506,469600.0
2014-11-24 15:45:00,10.49,10.52,10.48,10.49,833500.0,4.0545,4.066,4.0506,4.0545,833500.0
2014-11-24 15:50:00,10.49,10.51,10.49,10.5,873100.0,4.0545,4.0622,4.0545,4.0583,873100.0
2014-11-24 15:55:00,10.5,10.5,10.48,10.49,1933700.0,4.0583,4.0583,4.0506,4.0545,1933700.0
2014-11-25 09:30:00,11.08,11.09,10.9,11.06,2774100.0,4.2825,4.2864,4.2129,4.2748,2774100.0
2014-11-25 09:35:00,11.07,11.13,11.01,11.01,1541300.0,4.2786,4.3018,4.2554,4.2554,1541300.0
2014-11-25 09:40:00,11.0,11.03,10.9,10.96,1427000.0,4.2516,4.2632,4.2129,4.2361,1427000.0
2014-11-25 09:45:00,10.96,11.02,10.84,10.9,1962900.0,4.2361,4.2593,4.1897,4.2129,1962900.0
2014-11-25 09:50:00,10.9,10.95,10.87,10.9,957700.0,4.2129,4.2322,4.2013,4.2129,957700.0
2014-11-25 09:55:00,10.89,10.97,10.88,10.95,1115000.0,4.2091,4.24,4.2052,4.2322,1115000.0
2014-11-25 10:00:00,10.94,10.96,10.8,10.8,1089600.0,4.2284,4.2361,4.1743,4.1743,1089600.0
2014-11-25 10:05:00,10.8,10.84,10.76,10.83,755400.0,4.1743,4.1897,4.1588,4.1859,755400.0
2014-11-25 10:10:00,10.83,10.87,10.8,10.85,526600.0,4.1859,4.2013,4.1743,4.1936,526600.0
2014-11-25 10:15:00,10.86,10.9,10.83,10.85,718600.0,4.1975,4.2129,4.1859,4.1936,718600.0
2014-11-25 10:20:00,10.85,10.86,10.72,10.75,970700.0,4.1936,4.1975,4.1433,4.1549,970700.0
2014-11-25 10:25:00,10.74,10.76,10.7,10.72,651000.0,4.1511,4.1588,4.1356,4.1433,651000.0
2014-11-25 10:30:00,10.73,10.74,10.67,10.67,828100.0,4.1472,4.1511,4.124,4.124,828100.0
2014-11-25 10:35:00,10.67,10.67,10.59,10.6,1180900.0,4.124,4.124,4.0931,4.097,1180900.0
2014-11-25 10:40:00,10.59,10.6,10.54,10.56,1034400.0,4.0931,4.097,4.0738,4.0815,1034400.0
2014-11-25 10:45:00,10.57,10.58,10.5,10.5,735700.0,4.0854,4.0892,4.0583,4.0583,735700.0
2014-11-25 10:50:00,10.51,10.58,10.45,10.57,743700.0,4.0622,4.0892,4.039,4.0854,743700.0
2014-11-25 10:55:00,10.57,10.58,10.53,10.55,596600.0,4.0854,4.0892,4.0699,4.0776,596600.0
2014-11-25 11:00:00,10.55,10.56,10.52,10.54,791500.0,4.0776,4.0815,4.066,4.0738,791500.0
2014-11-25 11:05:00,10.55,10.59,10.54,10.55,793800.0,4.0776,4.0931,4.0738,4.0776,793800.0
2014-11-25 11:10:00,10.55,10.55,10.46,10.46,743200.0,4.0776,4.0776,4.0429,4.0429,743200.0
2014-11-25 11:15:00,10.46,10.48,10.4,10.47,485500.0,4.0429,4.0506,4.0197,4.0467,485500.0
2014-11-25 11:20:00,10.46,10.5,10.37,10.39,1858600.0,4.0429,4.0583,4.0081,4.0158,1858600.0
2014-11-25 11:25:00,10.39,10.48,10.38,10.46,654200.0,4.0158,4.0506,4.0119,4.0429,654200.0
2014-11-25 11:30:00,10.46,10.53,10.42,10.5,950800.0,4.0429,4.0699,4.0274,4.0583,950800.0
2014-11-25 11:35:00,10.5,10.54,10.48,10.51,550900.0,4.0583,4.0738,4.0506,4.0622,550900.0
2014-11-25 11:40:00,10.51,10.56,10.5,10.53,326600.0,4.0622,4.0815,4.0583,4.0699,326600.0
2014-11-25 11:45:00,10.54,10.56,10.51,10.54,473000.0,4.0738,4.0815,4.0622,4.0738,473000.0
2014-11-25 11:50:00,10.55,10.55,10.46,10.49,502700.0,4.0776,4.0776,4.0429,4.0545,502700.0
2014-11-25 11:55:00,10.49,10.54,10.46,10.54,533200.0,4.0545,4.0738,4.0429,4.0738,533200.0
2014-11-25 12:00:00,10.53,10.59,10.52,10.58,546100.0,4.0699,4.0931,4.066,4.0892,546100.0
2014-11-25 12:05:00,10.57,10.58,10.53,10.57,296400.0,4.0854,4.0892,4.0699,4.0854,296400.0
2014-11-25 12:10:00,10.57,10.6,10.57,10.59,401600.0,4.0854,4.097,4.0854,4.0931,401600.0
2014-11-25 12:15:00,10.6,10.64,10.59,10.62,461900.0,4.097,4.1124,4.0931,4.1047,461900.0
2014-11-25 12:20:00,10.62,10.72,10.57,10.71,784500.0,4.1047,4.1433,4.0854,4.1395,784500.0
2014-11-25 12:25:00,10.71,10.74,10.68,10.7,734100.0,4.1395,4.1511,4.1279,4.1356,734100.0
2014-11-25 12:30:00,10.69,10.8,10.69,10.79,865900.0,4.1318,4.1743,4.1318,4.1704,865900.0
2014-11-25 12:35:00,10.79,10.82,10.75,10.79,791500.0,4.1704,4.182,4.1549,4.1704,791500.0
2014-11-25 12:40:00,10.79,10.87,10.79,10.84,1131300.0,4.1704,4.2013,4.1704,4.1897,1131300.0
2014-11-25 12:45:00,10.83,10.84,10.71,10.72,925900.0,4.1859,4.1897,4.1395,4.1433,925900.0
2014-11-25 12:50:00,10.73,10.73,10.59,10.62,751400.0,4.1472,4.1472,4.0931,4.1047,751400.0
2014-11-25 12:55:00,10.62,10.63,10.57,10.6,670900.0,4.1047,4.1086,4.0854,4.097,670900.0
2014-11-25 13:00:00,10.6,10.62,10.53,10.54,413000.0,4.097,4.1047,4.0699,4.0738,413000.0
2014-11-25 13:05:00,10.54,10.57,10.54,10.54,495900.0,4.0738,4.0854,4.0738,4.0738,495900.0
2014-11-25 13:10:00,10.55,10.56,10.53,10.56,215800.0,4.0776,4.0815,4.0699,4.0815,215800.0
2014-11-25 13:15:00,10.55,10.56,10.54,10.55,198800.0,4.0776,4.0815,4.0738,4.0776,198800.0
2014-11-25 13:20:00,10.56,10.58,10.54,10.56,355800.0,4.0815,4.0892,4.0738,4.0815,355800.0
2014-11-25 13:25:00,10.56,10.57,10.54,10.55,166800.0,4.0815,4.0854,4.0738,4.0776,166800.0
2014-11-25 13:30:00,10.55,10.58,10.54,10.55,360600.0,4.0776,4.0892,4.0738,4.0776,360600.0
2014-11-25 13:35:00,10.54,10.57,10.51,10.52,876300.0,4.0738,4.0854,4.0622,4.066,876300.0
2014-11-25 13:40:00,10.52,10.53,10.49,10.52,449100.0,4.066,4.0699,4.0545,4.066,449100.0
2014-11-25 13:45:00,10.52,10.56,10.51,10.52,495000.0,4.066,4.0815,4.0622,4.066,495000.0
2014-11-25 13:50:00,10.52,10.55,10.51,10.53,396300.0,4.066,4.0776,4.0622,4.0699,396300.0
2014-11-25 13:55:00,10.53,10.53,10.5,10.5,332600.0,4.0699,4.0699,4.0583,4.0583,332600.0
2014-11-25 14:00:00,10.5,10.51,10.45,10.47,496000.0,4.0583,4.0622,4.039,4.0467,496000.0
2014-11-25 14:05:00,10.47,10.49,10.46,10.49,307700.0,4.0467,4.0545,4.0429,4.0545,307700.0
2014-11-25 14:10:00,10.49,10.51,10.47,10.49,445600.0,4.0545,4.0622,4.0467,4.0545,445600.0
2014-11-25 14:15:00,10.49,10.49,10.42,10.43,376800.0,4.0545,4.0545,4.0274,4.0313,376800.0
2014-11-25 14:20:00,10.44,10.49,10.42,10.48,266600.0,4.0351,4.0545,4.0274,4.0506,266600.0
2014-11-25 14:25:00,10.49,10.49,10.43,10.48,274800.0,4.0545,4.0545,4.0313,4.0506,274800.0
2014-11-25 14:30:00,10.48,10.52,10.46,10.51,502000.0,4.0506,4.066,4.0429,4.0622,502000.0
2014-11-25 14:35:00,10.51,10.51,10.43,10.47,361900.0,4.0622,4.0622,4.0313,4.0467,361900.0
2014-11-25 14:40:00,10.46,10.48,10.43,10.45,263200.0,4.0429,4.0506,4.0313,4.039,263200.0
2014-11-25 14:45:00,10.45,10.45,10.37,10.38,638700.0,4.039,4.039,4.0081,4.0119,638700.0
2014-11-25 14:50:00,10.37,10.4,10.36,10.39,663400.0,4.0081,4.0197,4.0042,4.0158,663400.0
2014-11-25 14:55:00,10.39,10.43,10.38,10.41,577700.0,4.0158,4.0313,4.0119,4.0235,577700.0
2014-11-25 15:00:00,10.41,10.42,10.38,10.4,456300.0,4.0235,4.0274,4.0119,4.0197,456300.0
2014-11-25 15:05:00,10.39,10.41,10.38,10.38,179600.0,4.0158,4.0235,4.0119,4.0119,179600.0
2014-11-25 15:10:00,10.38,10.4,10.37,10.39,300400.0,4.0119,4.0197,4.0081,4.0158,300400.0
2014-11-25 15:15:00,10.39,10.41,10.37,10.39,242400.0,4.0158,4.0235,4.0081,4.0158,242400.0
2014-11-25 15:20:00,10.39,10.39,10.36,10.38,215100.0,4.0158,4.0158,4.0042,4.0119,215100.0
2014-11-25 15:25:00,10.38,10.39,10.36,10.37,153900.0,4.0119,4.0158,4.0042,4.0081,153900.0
2014-11-25 15:30:00,10.38,10.38,10.36,10.37,258500.0,4.0119,4.0119,4.0042,4.0081,258500.0
2014-11-25 15:35:00,10.37,10.39,10.35,10.37,417600.0,4.0081,4.0158,4.0003,4.0081,417600.0
2014-11-25 15:40:00,10.37,10.39,10.35,10.36,660300.0,4.0081,4.0158,4.0003,4.0042,660300.0
2014-11-25 15:45:00,10.36,10.41,10.35,10.4,871500.0,4.0042,4.0235,4.0003,4.0197,871500.0
2014-11-25 15:50:00,10.4,10.41,10.38,10.39,471700.0,4.0197,4.0235,4.0119,4.0158,471700.0
2014-11-25 15:55:00,10.39,10.4,10.38,10.39,780600.0,4.0158,4.0197,4.0119,4.0158,780600.0
2014-11-26 09:30:00,10.74,10.74,10.55,10.59,1837500.0,4.1511,4.1511,4.0776,4.0931,1837500.0
2014-11-26 09:35:00,10.58,10.67,10.56,10.58,693800.0,4.0892,4.124,4.0815,4.0892,693800.0
2014-11-26 09:40:00,10.58,10.59,10.52,10.59,881100.0,4.0892,4.0931,4.066,4.0931,881100.0
2014-11-26 09:45:00,10.58,10.61,10.54,10.59,599200.0,4.0892,4.1008,4.0738,4.0931,599200.0
2014-11-26 09:50:00,10.59,10.65,10.57,10.63,449400.0,4.0931,4.1163,4.0854,4.1086,449400.0
2014-11-26 09:55:00,10.63,10.69,10.6,10.6,424800.0,4.1086,4.1318,4.097,4.097,424800.0
2014-11-26 10:00:00,10.61,10.7,10.6,10.64,701900.0,4.1008,4.1356,4.097,4.1124,701900.0
2014-11-26 10:05:00,10.65,10.75,10.64,10.75,591800.0,4.1163,4.1549,4.1124,4.1549,591800.0
2014-11-26 10:10:00,10.74,10.79,10.74,10.77,736200.0,4.1511,4.1704,4.1511,4.1627,736200.0
2014-11-26 10:15:00,10.76,10.79,10.74,10.77,527500.0,4.1588,4.1704,4.1511,4.1627,527500.0
2014-11-26 10:20:00,10.77,10.79,10.75,10.78,280800.0,4.1627,4.1704,4.1549,4.1665,280800.0
2014-11-26 10:25:00,10.78,10.85,10.77,10.84,575800.0,4.1665,4.1936,4.1627,4.1897,575800.0
2014-11-26 10:30:00,10.84,10.84,10.78,10.81,439900.0,4.1897,4.1897,4.1665,4.1781,439900.0
2014-11-26 10:35:00,10.81,10.82,10.77,10.79,362000.0,4.1781,4.182,4.1627,4.1704,362000.0
2014-11-26 10:40:00,10.79,10.82,10.75,10.82,376400.0,4.1704,4.182,4.1549,4.182,376400.0
2014-11-26 10:45:00,10.82,10.82,10.77,10.77,363100.0,4.182,4.182,4.1627,4.1627,363100.0
2014-11-26 10:50:00,10.78,10.8,10.73,10.74,166700.0,4.1665,4.1743,4.1472,4.1511,166700.0
2014-11-26 10:55:00,10.75,10.79,10.75,10.76,136600.0,4.1549,4.1704,4.1549,4.1588,136600.0
2014-11-26 11:00:00,10.76,10.78,10.75,10.76,169200.0,4.1588,4.1665,4.1549,4.1588,169200.0
2014-11-26 11:05:00,10.76,10.76,10.72,10.72,270500.0,4.1588,4.1588,4.1433,4.1433,270500.0
2014-11-26 11:10:00,10.72,10.78,10.72,10.74,273400.0,4.1433,4.1665,4.1433,4.1511,273400.0
2014-11-26 11:15:00,10.75,10.76,10.72,10.73,240200.0,4.1549,4.1588,4.1433,4.1472,240200.0
2014-11-26 11:20:00,10.74,10.75,10.71,10.74,103800.0,4.1511,4.1549,4.1395,4.1511,103800.0
2014-11-26 11:25:00,10.74,10.75,10.73,10.74,90800.0,4.1511,4.1549,4.1472,4.1511,90800.0
2014-11-26 11:30:00,10.75,10.83,10.74,10.83,493200.0,4.1549,4.1859,4.1511,4.1859,493200.0
2014-11-26 11:35:00,10.82,10.87,10.82,10.85,574500.0,4.182,4.2013,4.182,4.1936,574500.0
2014-11-26 11:40:00,10.85,10.85,10.81,10.82,203000.0,4.1936,4.1936,4.1781,4.182,203000.0
2014-11-26 11:45:00,10.81,10.86,10.81,10.86,180100.0,4.1781,4.1975,4.1781,4.1975,180100.0
2014-11-26 11:50:00,10.86,10.87,10.84,10.84,233400.0,4.1975,4.2013,4.1897,4.1897,233400.0
2014-11-26 11:55:00,10.84,10.89,10.84,10.88,315700.0,4.1897,4.2091,4.1897,4.2052,315700.0
2014-11-26 12:00:00,10.89,10.9,10.86,10.89,273800.0,4.2091,4.2129,4.1975,4.2091,273800.0
2014-11-26 12:05:00,10.89,10.89,10.86,10.87,109700.0,4.2091,4.2091,4.1975,4.2013,109700.0
2014-11-26 12:10:00,10.87,10.88,10.79,10.79,256100.0,4.2013,4.2052,4.1704,4.1704,256100.0
2014-11-26 12:15:00,10.79,10.82,10.76,10.76,160400.0,4.1704,4.182,4.1588,4.1588,160400.0
2014-11-26 12:20:00,10.76,10.78,10.75,10.77,211800.0,4.1588,4.1665,4.1549,4.1627,211800.0
2014-11-26 12:25:00,10.77,10.83,10.76,10.78,187000.0,4.1627,4.1859,4.1588,4.1665,187000.0
2014-11-26 12:30:00,10.78,10.79,10.75,10.79,351800.0,4.1665,4.1704,4.1549,4.1704,351800.0
2014-11-26 12:35:00,10.79,10.81,10.76,10.79,371300.0,4.1704,4.1781,4.1588,4.1704,371300.0
2014-11-26 12:40:00,10.79,10.82,10.79,10.82,266400.0,4.1704,4.182,4.1704,4.182,266400.0
2014-11-26 12:45:00,10.81,10.83,10.81,10.82,174800.0,4.1781,4.1859,4.1781,4.182,174800.0
2014-11-26 12:50:00,10.82,10.83,10.77,10.78,341200.0,4.182,4.1859,4.1627,4.1665,341200.0
2014-11-26 12:55:00,10.78,10.78,10.75,10.78,213000.0,4.1665,4.1665,4.1549,4.1665,213000.0
2014-11-26 13:00:00,10.77,10.78,10.74,10.77,176300.0,4.1627,4.1665,4.1511,4.1627,176300.0
2014-11-26 13:05:00,10.77,10.77,10.72,10.74,143100.0,4.1627,4.1627,4.1433,4.1511,143100.0
2014-11-26 13:10:00,10.74,10.75,10.68,10.7,418400.0,4.1511,4.1549,4.1279,4.1356,418400.0
2014-11-26 13:15:00,10.7,10.72,10.58,10.66,1043900.0,4.1356,4.1433,4.0892,4.1202,1043900.0
2014-11-26 13:20:00,10.66,10.67,10.58,10.61,764600.0,4.1202,4.124,4.0892,4.1008,764600.0
2014-11-26 13:25:00,10.6,10.66,10.6,10.64,180900.0,4.097,4.1202,4.097,4.1124,180900.0
2014-11-26 13:30:00,10.65,10.67,10.64,10.65,191000.0,4.1163,4.124,4.1124,4.1163,191000.0
2014-11-26 13:35:00,10.66,10.68,10.61,10.62,573800.0,4.1202,4.1279,4.1008,4.1047,573800.0
2014-11-26 13:40:00,10.61,10.63,10.6,10.61,397000.0,4.1008,4.1086,4.097,4.1008,397000.0
2014-11-26 13:45:00,10.61,10.64,10.61,10.63,146700.0,4.1008,4.1124,4.1008,4.1086,146700.0
2014-11-26 13:50:00,10.63,10.65,10.61,10.64,204100.0,4.1086,4.1163,4.1008,4.1124,204100.0
2014-11-26 13:55:00,10.64,10.66,10.63,10.66,238000.0,4.1124,4.1202,4.1086,4.1202,238000.0
2014-11-26 14:00:00,10.66,10.66,10.63,10.64,176200.0,4.1202,4.1202,4.1086,4.1124,176200.0
2014-11-26 14:05:00,10.64,10.64,10.6,10.6,210100.0,4.1124,4.1124,4.097,4.097,210100.0
2014-11-26 14:10:00,10.61,10.62,10.58,10.59,363100.0,4.1008,4.1047,4.0892,4.0931,363100.0
2014-11-26 14:15:00,10.58,10.6,10.56,10.58,276100.0,4.0892,4.097,4.0815,4.0892,276100.0
2014-11-26 14:20:00,10.58,10.59,10.56,10.57,191300.0,4.0892,4.0931,4.0815,4.0854,191300.0
2014-11-26 14:25:00,10.58,10.59,10.56,10.59,179500.0,4.0892,4.0931,4.0815,4.0931,179500.0
2014-11-26 14:30:00,10.59,10.62,10.58,10.61,234700.0,4.0931,4.1047,4.0892,4.1008,234700.0
2014-11-26 14:35:00,10.6,10.62,10.59,10.59,206300.0,4.097,4.1047,4.0931,4.0931,206300.0
2014-11-26 14:40:00,10.6,10.67,10.6,10.66,544600.0,4.097,4.124,4.097,4.1202,544600.0
2014-11-26 14:45:00,10.66,10.72,10.66,10.71,241500.0,4.1202,4.1433,4.1202,4.1395,241500.0
2014-11-26 14:50:00,10.71,10.72,10.66,10.71,322900.0,4.1395,4.1433,4.1202,4.1395,322900.0
2014-11-26 14:55:00,10.71,10.71,10.66,10.66,87100.0,4.1395,4.1395,4.1202,4.1202,87100.0
2014-11-26 15:00:00,10.66,10.67,10.62,10.63,209800.0,4.1202,4.124,4.1047,4.1086,209800.0
2014-11-26 15:05:00,10.64,10.64,10.62,10.62,89900.0,4.1124,4.1124,4.1047,4.1047,89900.0
2014-11-26 15:10:00,10.62,10.63,10.6,10.61,89700.0,4.1047,4.1086,4.097,4.1008,89700.0
2014-11-26 15:15:00,10.61,10.62,10.6,10.6,267300.0,4.1008,4.1047,4.097,4.097,267300.0
2014-11-26 15:20:00,10.61,10.61,10.57,10.59,264700.0,4.1008,4.1008,4.0854,4.0931,264700.0
2014-11-26 15:25:00,10.59,10.59,10.56,10.56,103100.0,4.0931,4.0931,4.0815,4.0815,103100.0
2014-11-26 15:30:00,10.57,10.61,10.56,10.6,490800.0,4.0854,4.1008,4.0815,4.097,490800.0
2014-11-26 15:35:00,10.6,10.62,10.57,10.62,716200.0,4.097,4.1047,4.0854,4.1047,716200.0
2014-11-26 15:40:00,10.62,10.62,10.59,10.59,244000.0,4.1047,4.1047,4.0931,4.0931,244000.0
2014-11-26 15:45:00,10.59,10.61,10.58,10.6,379900.0,4.0931,4.1008,4.0892,4.097,379900.0
2014-11-26 15:50:00,10.6,10.62,10.59,10.62,485600.0,4.097,4.1047,4.0931,4.1047,485600.0
2014-11-26 15:55:00,10.62,10.62,10.59,10.61,1660600.0,4.1047,4.1047,4.0931,4.1008,1660600.0
2014-11-28 09:30:00,9.96,9.98,9.81,9.86,2371700.0,3.8496,3.8573,3.7916,3.811,2371700.0
2014-11-28 09:35:00,9.87,9.89,9.76,9.8,1725800.0,3.8148,3.8225,3.7723,3.7878,1725800.0
2014-11-28 09:40:00,9.8,9.81,9.72,9.73,1573000.0,3.7878,3.7916,3.7568,3.7607,1573000.0
2014-11-28 09:45:00,9.73,9.73,9.66,9.69,1559100.0,3.7607,3.7607,3.7337,3.7452,1559100.0
2014-11-28 09:50:00,9.7,9.71,9.66,9.69,970000.0,3.7491,3.753,3.7337,3.7452,970000.0
2014-11-28 09:55:00,9.68,9.77,9.68,9.72,841700.0,3.7414,3.7762,3.7414,3.7568,841700.0
2014-11-28 10:00:00,9.72,9.74,9.7,9.71,661100.0,3.7568,3.7646,3.7491,3.753,661100.0
2014-11-28 10:05:00,9.71,9.71,9.63,9.64,860200.0,3.753,3.753,3.7221,3.7259,860200.0
2014-11-28 10:10:00,9.65,9.65,9.6,9.61,1079900.0,3.7298,3.7298,3.7105,3.7143,1079900.0
2014-11-28 10:15:00,9.6,9.63,9.57,9.57,766000.0,3.7105,3.7221,3.6989,3.6989,766000.0
2014-11-28 10:20:00,9.57,9.59,9.55,9.57,1042600.0,3.6989,3.7066,3.6911,3.6989,1042600.0
2014-11-28 10:25:00,9.57,9.64,9.55,9.62,683300.0,3.6989,3.7259,3.6911,3.7182,683300.0
2014-11-28 10:30:00,9.62,9.66,9.61,9.62,698200.0,3.7182,3.7337,3.7143,3.7182,698200.0
2014-11-28 10:35:00,9.61,9.67,9.61,9.63,745300.0,3.7143,3.7375,3.7143,3.7221,745300.0
2014-11-28 10:40:00,9.62,9.64,9.61,9.62,543000.0,3.7182,3.7259,3.7143,3.7182,543000.0
2014-11-28 10:45:00,9.62,9.67,9.61,9.67,540600.0,3.7182,3.7375,3.7143,3.7375,540600.0
2014-11-28 10:50:00,9.67,9.71,9.66,9.69,491500.0,3.7375,3.753,3.7337,3.7452,491500.0
2014-11-28 10:55:00,9.69,9.7,9.67,9.67,351900.0,3.7452,3.7491,3.7375,3.7375,351900.0
2014-11-28 11:00:00,9.67,9.68,9.61,9.63,759400.0,3.7375,3.7414,3.7143,3.7221,759400.0
2014-11-28 11:05:00,9.62,9.67,9.61,9.67,253900.0,3.7182,3.7375,3.7143,3.7375,253900.0
2014-11-28 11:10:00,9.67,9.68,9.63,9.64,470700.0,3.7375,3.7414,3.7221,3.7259,470700.0
2014-11-28 11:15:00,9.64,9.65,9.64,9.64,173200.0,3.7259,3.7298,3.7259,3.7259,173200.0
2014-11-28 11:20:00,9.64,9.68,9.63,9.67,438600.0,3.7259,3.7414,3.7221,3.7375,438600.0
2014-11-28 11:25:00,9.67,9.68,9.64,9.64,290800.0,3.7375,3.7414,3.7259,3.7259,290800.0
2014-11-28 11:30:00,9.64,9.65,9.63,9.63,318800.0,3.7259,3.7298,3.7221,3.7221,318800.0
2014-11-28 11:35:00,9.63,9.64,9.62,9.62,327100.0,3.7221,3.7259,3.7182,3.7182,327100.0
2014-11-28 11:40:00,9.62,9.63,9.61,9.63,319700.0,3.7182,3.7221,3.7143,3.7221,319700.0
2014-11-28 11:45:00,9.63,9.64,9.61,9.62,309000.0,3.7221,3.7259,3.7143,3.7182,309000.0
2014-11-28 11:50:00,9.62,9.62,9.57,9.59,700200.0,3.7182,3.7182,3.6989,3.7066,700200.0
2014-11-28 11:55:00,9.59,9.59,9.57,9.57,396600.0,3.7066,3.7066,3.6989,3.6989,396600.0
2014-11-28 12:00:00,9.58,9.58,9.56,9.57,376600.0,3.7027,3.7027,3.695,3.6989,376600.0
2014-11-28 12:05:00,9.57,9.58,9.55,9.55,746800.0,3.6989,3.7027,3.6911,3.6911,746800.0
2014-11-28 12:10:00,9.55,9.56,9.52,9.53,764600.0,3.6911,3.695,3.6795,3.6834,764600.0
2014-11-28 12:15:00,9.53,9.54,9.52,9.52,614800.0,3.6834,3.6873,3.6795,3.6795,614800.0
2014-11-28 12:20:00,9.53,9.54,9.52,9.53,490700.0,3.6834,3.6873,3.6795,3.6834,490700.0
2014-11-28 12:25:00,9.53,9.54,9.52,9.52,333100.0,3.6834,3.6873,3.6795,3.6795,333100.0
2014-11-28 12:30:00,9.52,9.53,9.52,9.53,306000.0,3.6795,3.6834,3.6795,3.6834,306000.0
2014-11-28 12:35:00,9.52,9.55,9.52,9.54,399000.0,3.6795,3.6911,3.6795,3.6873,399000.0
2014-11-28 12:40:00,9.54,9.63,9.53,9.63,668900.0,3.6873,3.7221,3.6834,3.7221,668900.0
2014-11-28 12:45:00,9.63,9.66,9.62,9.66,812500.0,3.7221,3.7337,3.7182,3.7337,812500.0
2014-11-28 12:50:00,9.66,9.73,9.65,9.72,892200.0,3.7337,3.7607,3.7298,3.7568,892200.0
2014-11-28 12:55:00,9.72,9.73,9.71,9.72,1655000.0,3.7568,3.7607,3.753,3.7568,1655000.0
2014-12-01 09:30:00,9.27,9.3,9.16,9.18,1332500.0,3.5829,3.5945,3.5404,3.5481,1332500.0
2014-12-01 09:35:00,9.18,9.18,9.12,9.17,888800.0,3.5481,3.5481,3.5249,3.5443,888800.0
2014-12-01 09:40:00,9.17,9.26,9.16,9.26,1608100.0,3.5443,3.5791,3.5404,3.5791,1608100.0
2014-12-01 09:45:00,9.26,9.26,9.13,9.16,993200.0,3.5791,3.5791,3.5288,3.5404,993200.0
2014-12-01 09:50:00,9.16,9.16,9.11,9.14,590300.0,3.5404,3.5404,3.5211,3.5327,590300.0
2014-12-01 09:55:00,9.14,9.16,9.11,9.12,717100.0,3.5327,3.5404,3.5211,3.5249,717100.0
2014-12-01 10:00:00,9.12,9.12,9.08,9.08,904600.0,3.5249,3.5249,3.5095,3.5095,904600.0
2014-12-01 10:05:00,9.08,9.09,9.06,9.06,517400.0,3.5095,3.5133,3.5017,3.5017,517400.0
2014-12-01 10:10:00,9.06,9.07,9.05,9.06,654400.0,3.5017,3.5056,3.4979,3.5017,654400.0
2014-12-01 10:15:00,9.05,9.08,9.05,9.05,559700.0,3.4979,3.5095,3.4979,3.4979,559700.0
2014-12-01 10:20:00,9.05,9.07,9.04,9.06,421100.0,3.4979,3.5056,3.494,3.5017,421100.0
2014-12-01 10:25:00,9.06,9.06,9.01,9.02,1357600.0,3.5017,3.5017,3.4824,3.4863,1357600.0
2014-12-01 10:30:00,9.02,9.02,8.96,8.97,1274100.0,3.4863,3.4863,3.4631,3.467,1274100.0
2014-12-01 10:35:00,8.97,8.98,8.96,8.97,979400.0,3.467,3.4708,3.4631,3.467,979400.0
2014-12-01 10:40:00,8.97,9.01,8.95,8.96,749000.0,3.467,3.4824,3.4592,3.4631,749000.0
2014-12-01 10:45:00,8.95,8.96,8.92,8.92,583900.0,3.4592,3.4631,3.4476,3.4476,583900.0
2014-12-01 10:50:00,8.93,8.94,8.92,8.93,2020600.0,3.4515,3.4554,3.4476,3.4515,2020600.0
2014-12-01 10:55:00,8.93,8.94,8.92,8.94,430900.0,3.4515,3.4554,3.4476,3.4554,430900.0
2014-12-01 11:00:00,8.93,8.96,8.93,8.96,295700.0,3.4515,3.4631,3.4515,3.4631,295700.0
2014-12-01 11:05:00,8.95,8.98,8.95,8.95,433100.0,3.4592,3.4708,3.4592,3.4592,433100.0
2014-12-01 11:10:00,8.96,8.98,8.95,8.98,420400.0,3.4631,3.4708,3.4592,3.4708,420400.0
2014-12-01 11:15:00,8.98,9.05,8.97,9.04,655100.0,3.4708,3.4979,3.467,3.494,655100.0
2014-12-01 11:20:00,9.04,9.06,9.03,9.03,399300.0,3.494,3.5017,3.4902,3.4902,399300.0
2014-12-01 11:25:00,9.03,9.04,9.03,9.03,184600.0,3.4902,3.494,3.4902,3.4902,184600.0
2014-12-01 11:30:00,9.04,9.07,9.03,9.07,388200.0,3.494,3.5056,3.4902,3.5056,388200.0
2014-12-01 11:35:00,9.06,9.07,9.02,9.03,333100.0,3.5017,3.5056,3.4863,3.4902,333100.0
2014-12-01 11:40:00,9.02,9.03,9.02,9.03,396800.0,3.4863,3.4902,3.4863,3.4902,396800.0
2014-12-01 11:45:00,9.03,9.07,9.02,9.06,377800.0,3.4902,3.5056,3.4863,3.5017,377800.0
2014-12-01 11:50:00,9.06,9.07,9.04,9.05,170700.0,3.5017,3.5056,3.494,3.4979,170700.0
2014-12-01 11:55:00,9.06,9.12,9.05,9.11,577300.0,3.5017,3.5249,3.4979,3.5211,577300.0
2014-12-01 12:00:00,9.11,9.14,9.11,9.14,270000.0,3.5211,3.5327,3.5211,3.5327,270000.0
2014-12-01 12:05:00,9.13,9.14,9.11,9.13,561700.0,3.5288,3.5327,3.5211,3.5288,561700.0
2014-12-01 12:10:00,9.13,9.13,9.11,9.13,205500.0,3.5288,3.5288,3.5211,3.5288,205500.0
2014-12-01 12:15:00,9.13,9.14,9.11,9.11,366700.0,3.5288,3.5327,3.5211,3.5211,366700.0
2014-12-01 12:20:00,9.11,9.12,9.08,9.09,178200.0,3.5211,3.5249,3.5095,3.5133,178200.0
2014-12-01 12:25:00,9.09,9.09,9.05,9.05,235900.0,3.5133,3.5133,3.4979,3.4979,235900.0
2014-12-01 12:30:00,9.06,9.06,9.04,9.04,183000.0,3.5017,3.5017,3.494,3.494,183000.0
2014-12-01 12:35:00,9.04,9.05,9.02,9.03,150000.0,3.494,3.4979,3.4863,3.4902,150000.0
2014-12-01 12:40:00,9.02,9.05,9.02,9.03,607100.0,3.4863,3.4979,3.4863,3.4902,607100.0
2014-12-01 12:45:00,9.03,9.06,9.03,9.05,462000.0,3.4902,3.5017,3.4902,3.4979,462000.0
2014-12-01 12:50:00,9.05,9.07,9.05,9.07,188400.0,3.4979,3.5056,3.4979,3.5056,188400.0
2014-12-01 12:55:00,9.06,9.08,9.05,9.07,700900.0,3.5017,3.5095,3.4979,3.5056,700900.0
2014-12-01 13:00:00,9.06,9.07,9.03,9.03,384100.0,3.5017,3.5056,3.4902,3.4902,384100.0
2014-12-01 13:05:00,9.04,9.09,9.03,9.08,594200.0,3.494,3.5133,3.4902,3.5095,594200.0
2014-12-01 13:10:00,9.08,9.08,9.06,9.07,293600.0,3.5095,3.5095,3.5017,3.5056,293600.0
2014-12-01 13:15:00,9.08,9.09,9.06,9.08,297900.0,3.5095,3.5133,3.5017,3.5095,297900.0
2014-12-01 13:20:00,9.08,9.12,9.07,9.09,569600.0,3.5095,3.5249,3.5056,3.5133,569600.0
2014-12-01 13:25:00,9.09,9.1,9.08,9.1,388200.0,3.5133,3.5172,3.5095,3.5172,388200.0
2014-12-01 13:30:00,9.1,9.1,9.09,9.1,149100.0,3.5172,3.5172,3.5133,3.5172,149100.0
2014-12-01 13:35:00,9.1,9.1,9.06,9.07,269300.0,3.5172,3.5172,3.5017,3.5056,269300.0
2014-12-01 13:40:00,9.06,9.07,9.03,9.04,289400.0,3.5017,3.5056,3.4902,3.494,289400.0
2014-12-01 13:45:00,9.04,9.06,9.04,9.06,352600.0,3.494,3.5017,3.494,3.5017,352600.0
2014-12-01 13:50:00,9.06,9.06,9.04,9.05,487700.0,3.5017,3.5017,3.494,3.4979,487700.0
2014-12-01 13:55:00,9.04,9.05,9.03,9.04,231900.0,3.494,3.4979,3.4902,3.494,231900.0
2014-12-01 14:00:00,9.04,9.06,9.03,9.04,412300.0,3.494,3.5017,3.4902,3.494,412300.0
2014-12-01 14:05:00,9.04,9.05,8.93,8.96,1534900.0,3.494,3.4979,3.4515,3.4631,1534900.0
2014-12-01 14:10:00,8.96,8.98,8.96,8.97,380300.0,3.4631,3.4708,3.4631,3.467,380300.0
2014-12-01 14:15:00,8.97,8.99,8.96,8.96,512500.0,3.467,3.4747,3.4631,3.4631,512500.0
2014-12-01 14:20:00,8.96,9.0,8.96,8.99,272500.0,3.4631,3.4786,3.4631,3.4747,272500.0
2014-12-01 14:25:00,8.99,9.01,8.97,9.01,275200.0,3.4747,3.4824,3.467,3.4824,275200.0
2014-12-01 14:30:00,9.01,9.02,9.0,9.02,151400.0,3.4824,3.4863,3.4786,3.4863,151400.0
2014-12-01 14:35:00,9.02,9.04,9.01,9.04,254200.0,3.4863,3.494,3.4824,3.494,254200.0
2014-12-01 14:40:00,9.04,9.06,9.03,9.03,492900.0,3.494,3.5017,3.4902,3.4902,492900.0
2014-12-01 14:45:00,9.03,9.04,9.02,9.03,122600.0,3.4902,3.494,3.4863,3.4902,122600.0
2014-12-01 14:50:00,9.03,9.04,9.02,9.04,233600.0,3.4902,3.494,3.4863,3.494,233600.0
2014-12-01 14:55:00,9.04,9.06,9.03,9.05,415500.0,3.494,3.5017,3.4902,3.4979,415500.0
2014-12-01 15:00:00,9.05,9.07,9.05,9.06,504000.0,3.4979,3.5056,3.4979,3.5017,504000.0
2014-12-01 15:05:00,9.05,9.07,9.05,9.07,360300.0,3.4979,3.5056,3.4979,3.5056,360300.0
2014-12-01 15:10:00,9.07,9.08,9.06,9.07,513100.0,3.5056,3.5095,3.5017,3.5056,513100.0
2014-12-01 15:15:00,9.06,9.1,9.06,9.1,442400.0,3.5017,3.5172,3.5017,3.5172,442400.0
2014-12-01 15:20:00,9.1,9.1,9.06,9.06,545100.0,3.5172,3.5172,3.5017,3.5017,545100.0
2014-12-01 15:25:00,9.07,9.08,9.06,9.08,436400.0,3.5056,3.5095,3.5017,3.5095,436400.0
2014-12-01 15:30:00,9.08,9.12,9.07,9.11,474500.0,3.5095,3.5249,3.5056,3.5211,474500.0
2014-12-01 15:35:00,9.12,9.14,9.11,9.13,587600.0,3.5249,3.5327,3.5211,3.5288,587600.0
2014-12-01 15:40:00,9.14,9.14,9.12,9.12,568400.0,3.5327,3.5327,3.5249,3.5249,568400.0
2014-12-01 15:45:00,9.13,9.13,9.1,9.1,684300.0,3.5288,3.5288,3.5172,3.5172,684300.0
2014-12-01 15:50:00,9.11,9.11,9.1,9.1,433500.0,3.5211,3.5211,3.5172,3.5172,433500.0
2014-12-01 15:55:00,9.11,9.13,9.1,9.12,1490000.0,3.5211,3.5288,3.5172,3.5249,1490000.0
2014-12-02 09:30:00,9.03,9.09,8.99,9.08,1096700.0,3.4902,3.5133,3.4747,3.5095,1096700.0
2014-12-02 09:35:00,9.09,9.09,8.93,8.99,809700.0,3.5133,3.5133,3.4515,3.4747,809700.0
2014-12-02 09:40:00,9.0,9.0,8.91,8.92,577800.0,3.4786,3.4786,3.4438,3.4476,577800.0
2014-12-02 09:45:00,8.92,8.99,8.89,8.93,828400.0,3.4476,3.4747,3.436,3.4515,828400.0
2014-12-02 09:50:00,8.93,8.96,8.91,8.92,440800.0,3.4515,3.4631,3.4438,3.4476,440800.0
2014-12-02 09:55:00,8.92,8.97,8.91,8.96,427500.0,3.4476,3.467,3.4438,3.4631,427500.0
2014-12-02 10:00:00,8.96,8.99,8.95,8.96,537500.0,3.4631,3.4747,3.4592,3.4631,537500.0
2014-12-02 10:05:00,8.97,9.02,8.94,9.01,739000.0,3.467,3.4863,3.4554,3.4824,739000.0
2014-12-02 10:10:00,9.02,9.04,9.0,9.01,364300.0,3.4863,3.494,3.4786,3.4824,364300.0
2014-12-02 10:15:00,9.01,9.07,9.01,9.05,491600.0,3.4824,3.5056,3.4824,3.4979,491600.0
2014-12-02 10:20:00,9.05,9.05,8.95,8.96,524800.0,3.4979,3.4979,3.4592,3.4631,524800.0
2014-12-02 10:25:00,8.96,9.0,8.96,9.0,264900.0,3.4631,3.4786,3.4631,3.4786,264900.0
2014-12-02 10:30:00,8.99,9.02,8.94,9.02,542900.0,3.4747,3.4863,3.4554,3.4863,542900.0
2014-12-02 10:35:00,9.01,9.04,8.99,9.0,411600.0,3.4824,3.494,3.4747,3.4786,411600.0
2014-12-02 10:40:00,9.01,9.04,9.0,9.01,353000.0,3.4824,3.494,3.4786,3.4824,353000.0
2014-12-02 10:45:00,9.02,9.06,9.01,9.06,357700.0,3.4863,3.5017,3.4824,3.5017,357700.0
2014-12-02 10:50:00,9.06,9.12,9.05,9.12,528200.0,3.5017,3.5249,3.4979,3.5249,528200.0
2014-12-02 10:55:00,9.11,9.18,9.11,9.13,952300.0,3.5211,3.5481,3.5211,3.5288,952300.0
2014-12-02 11:00:00,9.13,9.18,9.08,9.16,671100.0,3.5288,3.5481,3.5095,3.5404,671100.0
2014-12-02 11:05:00,9.17,9.23,9.16,9.22,766500.0,3.5443,3.5675,3.5404,3.5636,766500.0
2014-12-02 11:10:00,9.22,9.23,9.13,9.15,549000.0,3.5636,3.5675,3.5288,3.5365,549000.0
2014-12-02 11:15:00,9.15,9.17,9.07,9.09,709400.0,3.5365,3.5443,3.5056,3.5133,709400.0
2014-12-02 11:20:00,9.1,9.1,9.04,9.07,407500.0,3.5172,3.5172,3.494,3.5056,407500.0
2014-12-02 11:25:00,9.06,9.09,9.02,9.09,448600.0,3.5017,3.5133,3.4863,3.5133,448600.0
2014-12-02 11:30:00,9.09,9.1,9.05,9.06,657400.0,3.5133,3.5172,3.4979,3.5017,657400.0
2014-12-02 11:35:00,9.07,9.1,9.02,9.04,491100.0,3.5056,3.5172,3.4863,3.494,491100.0
2014-12-02 11:40:00,9.04,9.08,9.02,9.08,172400.0,3.494,3.5095,3.4863,3.5095,172400.0
2014-12-02 11:45:00,9.08,9.12,9.05,9.08,424900.0,3.5095,3.5249,3.4979,3.5095,424900.0
2014-12-02 11:50:00,9.08,9.1,9.05,9.09,279400.0,3.5095,3.5172,3.4979,3.5133,279400.0
2014-12-02 11:55:00,9.09,9.1,9.07,9.1,129800.0,3.5133,3.5172,3.5056,3.5172,129800.0
2014-12-02 12:00:00,9.1,9.11,9.07,9.11,205300.0,3.5172,3.5211,3.5056,3.5211,205300.0
2014-12-02 12:05:00,9.11,9.12,9.07,9.12,205300.0,3.5211,3.5249,3.5056,3.5249,205300.0
2014-12-02 12:10:00,9.12,9.12,9.09,9.11,212600.0,3.5249,3.5249,3.5133,3.5211,212600.0
2014-12-02 12:15:00,9.11,9.15,9.08,9.13,278100.0,3.5211,3.5365,3.5095,3.5288,278100.0
2014-12-02 12:20:00,9.12,9.15,9.09,9.14,249500.0,3.5249,3.5365,3.5133,3.5327,249500.0
2014-12-02 12:25:00,9.14,9.14,9.06,9.07,244500.0,3.5327,3.5327,3.5017,3.5056,244500.0
2014-12-02 12:30:00,9.07,9.09,9.05,9.07,455800.0,3.5056,3.5133,3.4979,3.5056,455800.0
2014-12-02 12:35:00,9.07,9.07,9.02,9.05,341900.0,3.5056,3.5056,3.4863,3.4979,341900.0
2014-12-02 12:40:00,9.05,9.06,9.04,9.05,115400.0,3.4979,3.5017,3.494,3.4979,115400.0
2014-12-02 12:45:00,9.05,9.08,9.04,9.06,175900.0,3.4979,3.5095,3.494,3.5017,175900.0
2014-12-02 12:50:00,9.05,9.06,9.04,9.05,201000.0,3.4979,3.5017,3.494,3.4979,201000.0
2014-12-02 12:55:00,9.05,9.08,9.04,9.07,233100.0,3.4979,3.5095,3.494,3.5056,233100.0
2014-12-02 13:00:00,9.07,9.08,9.04,9.05,173800.0,3.5056,3.5095,3.494,3.4979,173800.0
2014-12-02 13:05:00,9.06,9.08,9.02,9.02,174700.0,3.5017,3.5095,3.4863,3.4863,174700.0
2014-12-02 13:10:00,9.03,9.03,9.01,9.02,342600.0,3.4902,3.4902,3.4824,3.4863,342600.0
2014-12-02 13:15:00,9.02,9.03,8.97,8.98,469600.0,3.4863,3.4902,3.467,3.4708,469600.0
2014-12-02 13:20:00,8.99,9.0,8.97,8.98,298500.0,3.4747,3.4786,3.467,3.4708,298500.0
2014-12-02 13:25:00,8.99,9.01,8.96,8.98,391900.0,3.4747,3.4824,3.4631,3.4708,391900.0
2014-12-02 13:30:00,8.99,8.99,8.92,8.94,675100.0,3.4747,3.4747,3.4476,3.4554,675100.0
2014-12-02 13:35:00,8.94,8.95,8.92,8.93,244000.0,3.4554,3.4592,3.4476,3.4515,244000.0
2014-12-02 13:40:00,8.93,8.94,8.9,8.9,882000.0,3.4515,3.4554,3.4399,3.4399,882000.0
2014-12-02 13:45:00,8.9,8.91,8.89,8.91,585400.0,3.4399,3.4438,3.436,3.4438,585400.0
2014-12-02 13:50:00,8.91,8.93,8.9,8.92,255200.0,3.4438,3.4515,3.4399,3.4476,255200.0
2014-12-02 13:55:00,8.92,8.92,8.89,8.9,336900.0,3.4476,3.4476,3.436,3.4399,336900.0
2014-12-02 14:00:00,8.89,8.91,8.89,8.91,249800.0,3.436,3.4438,3.436,3.4438,249800.0
2014-12-02 14:05:00,8.9,8.91,8.88,8.89,378600.0,3.4399,3.4438,3.4322,3.436,378600.0
2014-12-02 14:10:00,8.89,8.9,8.88,8.89,127100.0,3.436,3.4399,3.4322,3.436,127100.0
2014-12-02 14:15:00,8.89,8.92,8.89,8.9,357100.0,3.436,3.4476,3.436,3.4399,357100.0
2014-12-02 14:20:00,8.91,8.91,8.9,8.91,159000.0,3.4438,3.4438,3.4399,3.4438,159000.0
2014-12-02 14:25:00,8.91,8.92,8.88,8.9,400200.0,3.4438,3.4476,3.4322,3.4399,400200.0
2014-12-02 14:30:00,8.9,8.93,8.89,8.93,316100.0,3.4399,3.4515,3.436,3.4515,316100.0
2014-12-02 14:35:00,8.93,8.97,8.92,8.95,388300.0,3.4515,3.467,3.4476,3.4592,388300.0
2014-12-02 14:40:00,8.94,8.96,8.91,8.94,359300.0,3.4554,3.4631,3.4438,3.4554,359300.0
2014-12-02 14:45:00,8.94,8.96,8.93,8.93,361800.0,3.4554,3.4631,3.4515,3.4515,361800.0
2014-12-02 14:50:00,8.93,8.94,8.89,8.92,434000.0,3.4515,3.4554,3.436,3.4476,434000.0
2014-12-02 14:55:00,8.93,8.95,8.92,8.93,277900.0,3.4515,3.4592,3.4476,3.4515,277900.0
2014-12-02 15:00:00,8.93,8.97,8.92,8.96,411900.0,3.4515,3.467,3.4476,3.4631,411900.0
2014-12-02 15:05:00,8.96,9.01,8.96,9.0,426900.0,3.4631,3.4824,3.4631,3.4786,426900.0
2014-12-02 15:10:00,9.0,9.0,8.97,8.98,239500.0,3.4786,3.4786,3.467,3.4708,239500.0
2014-12-02 15:15:00,8.98,9.0,8.97,8.98,355800.0,3.4708,3.4786,3.467,3.4708,355800.0
2014-12-02 15:20:00,8.98,9.0,8.96,8.99,451500.0,3.4708,3.4786,3.4631,3.4747,451500.0
2014-12-02 15:25:00,8.99,9.01,8.98,8.99,346300.0,3.4747,3.4824,3.4708,3.4747,346300.0
2014-12-02 15:30:00,8.99,9.01,8.97,8.99,353300.0,3.4747,3.4824,3.467,3.4747,353300.0
2014-12-02 15:35:00,9.0,9.0,8.97,8.99,713800.0,3.4786,3.4786,3.467,3.4747,713800.0
2014-12-02 15:40:00,8.99,9.0,8.96,8.96,704400.0,3.4747,3.4786,3.4631,3.4631,704400.0
2014-12-02 15:45:00,8.96,9.0,8.96,8.98,891300.0,3.4631,3.4786,3.4631,3.4708,891300.0
2014-12-02 15:50:00,8.98,9.0,8.97,9.0,820400.0,3.4708,3.4786,3.467,3.4786,820400.0
2014-12-02 15:55:00,9.0,9.01,8.99,9.0,1384800.0,3.4786,3.4824,3.4747,3.4786,1384800.0
2014-12-03 09:30:00,9.08,9.13,9.07,9.09,604100.0,3.5095,3.5288,3.5056,3.5133,604100.0
2014-12-03 09:35:00,9.09,9.19,9.08,9.17,523700.0,3.5133,3.552,3.5095,3.5443,523700.0
2014-12-03 09:40:00,9.18,9.23,9.17,9.23,640900.0,3.5481,3.5675,3.5443,3.5675,640900.0
2014-12-03 09:45:00,9.22,9.28,9.22,9.27,550600.0,3.5636,3.5868,3.5636,3.5829,550600.0
2014-12-03 09:50:00,9.27,9.31,9.27,9.28,546500.0,3.5829,3.5984,3.5829,3.5868,546500.0
2014-12-03 09:55:00,9.29,9.37,9.27,9.36,804300.0,3.5906,3.6216,3.5829,3.6177,804300.0
2014-12-03 10:00:00,9.36,9.36,9.32,9.32,886700.0,3.6177,3.6177,3.6022,3.6022,886700.0
2014-12-03 10:05:00,9.31,9.32,9.25,9.26,567800.0,3.5984,3.6022,3.5752,3.5791,567800.0
2014-12-03 10:10:00,9.26,9.3,9.22,9.3,481900.0,3.5791,3.5945,3.5636,3.5945,481900.0
2014-12-03 10:15:00,9.3,9.35,9.29,9.3,717300.0,3.5945,3.6138,3.5906,3.5945,717300.0
2014-12-03 10:20:00,9.3,9.38,9.3,9.35,320300.0,3.5945,3.6254,3.5945,3.6138,320300.0
2014-12-03 10:25:00,9.35,9.39,9.32,9.38,253900.0,3.6138,3.6293,3.6022,3.6254,253900.0
2014-12-03 10:30:00,9.38,9.38,9.3,9.33,342800.0,3.6254,3.6254,3.5945,3.6061,342800.0
2014-12-03 10:35:00,9.33,9.37,9.31,9.33,553800.0,3.6061,3.6216,3.5984,3.6061,553800.0
2014-12-03 10:40:00,9.32,9.35,9.29,9.31,459400.0,3.6022,3.6138,3.5906,3.5984,459400.0
2014-12-03 10:45:00,9.31,9.35,9.3,9.35,273500.0,3.5984,3.6138,3.5945,3.6138,273500.0
2014-12-03 10:50:00,9.35,9.36,9.32,9.36,224100.0,3.6138,3.6177,3.6022,3.6177,224100.0
2014-12-03 10:55:00,9.36,9.39,9.34,9.38,374400.0,3.6177,3.6293,3.61,3.6254,374400.0
2014-12-03 11:00:00,9.38,9.44,9.36,9.43,683500.0,3.6254,3.6486,3.6177,3.6448,683500.0
2014-12-03 11:05:00,9.43,9.44,9.39,9.39,408100.0,3.6448,3.6486,3.6293,3.6293,408100.0
2014-12-03 11:10:00,9.39,9.4,9.35,9.36,244900.0,3.6293,3.6332,3.6138,3.6177,244900.0
2014-12-03 11:15:00,9.36,9.38,9.32,9.35,329600.0,3.6177,3.6254,3.6022,3.6138,329600.0
2014-12-03 11:20:00,9.35,9.35,9.3,9.31,223300.0,3.6138,3.6138,3.5945,3.5984,223300.0
2014-12-03 11:25:00,9.31,9.34,9.3,9.32,211700.0,3.5984,3.61,3.5945,3.6022,211700.0
2014-12-03 11:30:00,9.33,9.36,9.26,9.28,372500.0,3.6061,3.6177,3.5791,3.5868,372500.0
2014-12-03 11:35:00,9.28,9.31,9.27,9.3,286600.0,3.5868,3.5984,3.5829,3.5945,286600.0
2014-12-03 11:40:00,9.3,9.37,9.3,9.3,351500.0,3.5945,3.6216,3.5945,3.5945,351500.0
2014-12-03 11:45:00,9.29,9.34,9.27,9.34,201800.0,3.5906,3.61,3.5829,3.61,201800.0
2014-12-03 11:50:00,9.34,9.35,9.31,9.32,347400.0,3.61,3.6138,3.5984,3.6022,347400.0
2014-12-03 11:55:00,9.32,9.37,9.31,9.33,174200.0,3.6022,3.6216,3.5984,3.6061,174200.0
2014-12-03 12:00:00,9.33,9.37,9.33,9.35,137300.0,3.6061,3.6216,3.6061,3.6138,137300.0
2014-12-03 12:05:00,9.35,9.38,9.34,9.36,337100.0,3.6138,3.6254,3.61,3.6177,337100.0
2014-12-03 12:10:00,9.36,9.36,9.32,9.33,115800.0,3.6177,3.6177,3.6022,3.6061,115800.0
2014-12-03 12:15:00,9.32,9.38,9.32,9.37,187000.0,3.6022,3.6254,3.6022,3.6216,187000.0
2014-12-03 12:20:00,9.36,9.39,9.36,9.38,336700.0,3.6177,3.6293,3.6177,3.6254,336700.0
2014-12-03 12:25:00,9.39,9.43,9.38,9.42,596600.0,3.6293,3.6448,3.6254,3.6409,596600.0
2014-12-03 12:30:00,9.42,9.44,9.41,9.42,250200.0,3.6409,3.6486,3.637,3.6409,250200.0
2014-12-03 12:35:00,9.42,9.43,9.37,9.4,334500.0,3.6409,3.6448,3.6216,3.6332,334500.0
2014-12-03 12:40:00,9.4,9.43,9.4,9.42,155100.0,3.6332,3.6448,3.6332,3.6409,155100.0
2014-12-03 12:45:00,9.42,9.43,9.38,9.38,244300.0,3.6409,3.6448,3.6254,3.6254,244300.0
2014-12-03 12:50:00,9.39,9.39,9.35,9.38,230000.0,3.6293,3.6293,3.6138,3.6254,230000.0
2014-12-03 12:55:00,9.39,9.4,9.34,9.36,211500.0,3.6293,3.6332,3.61,3.6177,211500.0
2014-12-03 13:00:00,9.36,9.38,9.34,9.34,161500.0,3.6177,3.6254,3.61,3.61,161500.0
2014-12-03 13:05:00,9.35,9.36,9.32,9.35,153800.0,3.6138,3.6177,3.6022,3.6138,153800.0
2014-12-03 13:10:00,9.36,9.36,9.33,9.34,106500.0,3.6177,3.6177,3.6061,3.61,106500.0
2014-12-03 13:15:00,9.34,9.34,9.31,9.33,104900.0,3.61,3.61,3.5984,3.6061,104900.0
2014-12-03 13:20:00,9.33,9.33,9.3,9.3,112800.0,3.6061,3.6061,3.5945,3.5945,112800.0
2014-12-03 13:25:00,9.3,9.35,9.29,9.33,302400.0,3.5945,3.6138,3.5906,3.6061,302400.0
2014-12-03 13:30:00,9.34,9.38,9.33,9.38,389500.0,3.61,3.6254,3.6061,3.6254,389500.0
2014-12-03 13:35:00,9.37,9.38,9.35,9.38,148100.0,3.6216,3.6254,3.6138,3.6254,148100.0
2014-12-03 13:40:00,9.38,9.38,9.34,9.36,95900.0,3.6254,3.6254,3.61,3.6177,95900.0
2014-12-03 13:45:00,9.36,9.38,9.36,9.37,165900.0,3.6177,3.6254,3.6177,3.6216,165900.0
2014-12-03 13:50:00,9.36,9.38,9.34,9.35,259000.0,3.6177,3.6254,3.61,3.6138,259000.0
2014-12-03 13:55:00,9.34,9.36,9.32,9.35,195200.0,3.61,3.6177,3.6022,3.6138,195200.0
2014-12-03 14:00:00,9.35,9.37,9.34,9.36,169600.0,3.6138,3.6216,3.61,3.6177,169600.0
2014-12-03 14:05:00,9.36,9.39,9.35,9.38,209200.0,3.6177,3.6293,3.6138,3.6254,209200.0
2014-12-03 14:10:00,9.37,9.37,9.34,9.37,155600.0,3.6216,3.6216,3.61,3.6216,155600.0
2014-12-03 14:15:00,9.36,9.37,9.3,9.33,182600.0,3.6177,3.6216,3.5945,3.6061,182600.0
2014-12-03 14:20:00,9.33,9.37,9.32,9.34,156600.0,3.6061,3.6216,3.6022,3.61,156600.0
2014-12-03 14:25:00,9.34,9.34,9.31,9.33,168700.0,3.61,3.61,3.5984,3.6061,168700.0
2014-12-03 14:30:00,9.33,9.35,9.31,9.32,239000.0,3.6061,3.6138,3.5984,3.6022,239000.0
2014-12-03 14:35:00,9.32,9.32,9.31,9.31,108300.0,3.6022,3.6022,3.5984,3.5984,108300.0
2014-12-03 14:40:00,9.32,9.34,9.31,9.33,153400.0,3.6022,3.61,3.5984,3.6061,153400.0
2014-12-03 14:45:00,9.32,9.33,9.3,9.33,121100.0,3.6022,3.6061,3.5945,3.6061,121100.0
2014-12-03 14:50:00,9.33,9.34,9.32,9.33,128000.0,3.6061,3.61,3.6022,3.6061,128000.0
2014-12-03 14:55:00,9.33,9.36,9.33,9.36,77200.0,3.6061,3.6177,3.6061,3.6177,77200.0
2014-12-03 15:00:00,9.35,9.36,9.32,9.35,99400.0,3.6138,3.6177,3.6022,3.6138,99400.0
2014-12-03 15:05:00,9.35,9.36,9.34,9.35,67800.0,3.6138,3.6177,3.61,3.6138,67800.0
2014-12-03 15:10:00,9.35,9.36,9.33,9.34,151600.0,3.6138,3.6177,3.6061,3.61,151600.0
2014-12-03 15:15:00,9.34,9.35,9.32,9.34,150100.0,3.61,3.6138,3.6022,3.61,150100.0
2014-12-03 15:20:00,9.33,9.34,9.32,9.34,141600.0,3.6061,3.61,3.6022,3.61,141600.0
2014-12-03 15:25:00,9.34,9.34,9.31,9.32,97600.0,3.61,3.61,3.5984,3.6022,97600.0
2014-12-03 15:30:00,9.32,9.33,9.31,9.32,260300.0,3.6022,3.6061,3.5984,3.6022,260300.0
2014-12-03 15:35:00,9.32,9.33,9.3,9.3,175400.0,3.6022,3.6061,3.5945,3.5945,175400.0
2014-12-03 15:40:00,9.3,9.31,9.28,9.3,305700.0,3.5945,3.5984,3.5868,3.5945,305700.0
2014-12-03 15:45:00,9.29,9.3,9.27,9.27,443500.0,3.5906,3.5945,3.5829,3.5829,443500.0
2014-12-03 15:50:00,9.27,9.28,9.27,9.27,245600.0,3.5829,3.5868,3.5829,3.5829,245600.0
2014-12-03 15:55:00,9.28,9.29,9.26,9.27,1155900.0,3.5868,3.5906,3.5791,3.5829,1155900.0
2014-12-04 09:30:00,8.97,9.04,8.92,9.03,1311100.0,3.467,3.494,3.4476,3.4902,1311100.0
2014-12-04 09:35:00,9.02,9.04,8.9,8.91,950500.0,3.4863,3.494,3.4399,3.4438,950500.0
2014-12-04 09:40:00,8.92,8.94,8.87,8.92,1349200.0,3.4476,3.4554,3.4283,3.4476,1349200.0
2014-12-04 09:45:00,8.93,8.94,8.87,8.88,795500.0,3.4515,3.4554,3.4283,3.4322,795500.0
2014-12-04 09:50:00,8.88,8.96,8.87,8.92,517400.0,3.4322,3.4631,3.4283,3.4476,517400.0
2014-12-04 09:55:00,8.93,8.95,8.9,8.93,301200.0,3.4515,3.4592,3.4399,3.4515,301200.0
2014-12-04 10:00:00,8.94,8.99,8.93,8.99,701800.0,3.4554,3.4747,3.4515,3.4747,701800.0
2014-12-04 10:05:00,8.98,9.02,8.97,8.98,689000.0,3.4708,3.4863,3.467,3.4708,689000.0
2014-12-04 10:10:00,8.98,9.0,8.97,8.99,273200.0,3.4708,3.4786,3.467,3.4747,273200.0
2014-12-04 10:15:00,8.98,9.0,8.96,8.97,310300.0,3.4708,3.4786,3.4631,3.467,310300.0
2014-12-04 10:20:00,8.96,8.97,8.91,8.92,360800.0,3.4631,3.467,3.4438,3.4476,360800.0
2014-12-04 10:25:00,8.92,8.95,8.91,8.92,229700.0,3.4476,3.4592,3.4438,3.4476,229700.0
2014-12-04 10:30:00,8.92,8.94,8.91,8.93,160400.0,3.4476,3.4554,3.4438,3.4515,160400.0
2014-12-04 10:35:00,8.92,8.94,8.9,8.93,386000.0,3.4476,3.4554,3.4399,3.4515,386000.0
2014-12-04 10:40:00,8.92,8.93,8.87,8.88,1208200.0,3.4476,3.4515,3.4283,3.4322,1208200.0
2014-12-04 10:45:00,8.88,8.88,8.85,8.86,899400.0,3.4322,3.4322,3.4206,3.4244,899400.0
2014-12-04 10:50:00,8.86,8.89,8.86,8.89,221300.0,3.4244,3.436,3.4244,3.436,221300.0
2014-12-04 10:55:00,8.88,8.89,8.86,8.86,299600.0,3.4322,3.436,3.4244,3.4244,299600.0
2014-12-04 11:00:00,8.87,8.9,8.86,8.89,147300.0,3.4283,3.4399,3.4244,3.436,147300.0
2014-12-04 11:05:00,8.89,8.93,8.88,8.9,350700.0,3.436,3.4515,3.4322,3.4399,350700.0
2014-12-04 11:10:00,8.91,8.94,8.9,8.94,221100.0,3.4438,3.4554,3.4399,3.4554,221100.0
2014-12-04 11:15:00,8.94,8.97,8.92,8.95,302100.0,3.4554,3.467,3.4476,3.4592,302100.0
2014-12-04 11:20:00,8.96,9.0,8.94,8.96,390300.0,3.4631,3.4786,3.4554,3.4631,390300.0
2014-12-04 11:25:00,8.97,8.98,8.93,8.94,383000.0,3.467,3.4708,3.4515,3.4554,383000.0
2014-12-04 11:30:00,8.94,8.95,8.92,8.93,216800.0,3.4554,3.4592,3.4476,3.4515,216800.0
2014-12-04 11:35:00,8.93,8.95,8.92,8.93,289500.0,3.4515,3.4592,3.4476,3.4515,289500.0
2014-12-04 11:40:00,8.93,8.94,8.92,8.93,187900.0,3.4515,3.4554,3.4476,3.4515,187900.0
2014-12-04 11:45:00,8.93,8.93,8.91,8.92,81400.0,3.4515,3.4515,3.4438,3.4476,81400.0
2014-12-04 11:50:00,8.92,8.93,8.89,8.9,142600.0,3.4476,3.4515,3.436,3.4399,142600.0
2014-12-04 11:55:00,8.91,8.92,8.9,8.92,149800.0,3.4438,3.4476,3.4399,3.4476,149800.0
2014-12-04 12:00:00,8.92,8.94,8.91,8.93,223300.0,3.4476,3.4554,3.4438,3.4515,223300.0
2014-12-04 12:05:00,8.92,8.93,8.89,8.9,322700.0,3.4476,3.4515,3.436,3.4399,322700.0
2014-12-04 12:10:00,8.91,8.95,8.89,8.94,287900.0,3.4438,3.4592,3.436,3.4554,287900.0
2014-12-04 12:15:00,8.95,8.96,8.91,8.92,334800.0,3.4592,3.4631,3.4438,3.4476,334800.0
2014-12-04 12:20:00,8.92,8.94,8.9,8.91,147500.0,3.4476,3.4554,3.4399,3.4438,147500.0
2014-12-04 12:25:00,8.91,8.92,8.9,8.91,112600.0,3.4438,3.4476,3.4399,3.4438,112600.0
2014-12-04 12:30:00,8.91,8.96,8.9,8.94,317200.0,3.4438,3.4631,3.4399,3.4554,317200.0
2014-12-04 12:35:00,8.94,8.94,8.9,8.91,125200.0,3.4554,3.4554,3.4399,3.4438,125200.0
2014-12-04 12:40:00,8.92,8.94,8.9,8.93,258900.0,3.4476,3.4554,3.4399,3.4515,258900.0
2014-12-04 12:45:00,8.93,8.93,8.89,8.91,211300.0,3.4515,3.4515,3.436,3.4438,211300.0
2014-12-04 12:50:00,8.92,8.95,8.91,8.92,178200.0,3.4476,3.4592,3.4438,3.4476,178200.0
2014-12-04 12:55:00,8.93,8.95,8.91,8.95,230300.0,3.4515,3.4592,3.4438,3.4592,230300.0
2014-12-04 13:00:00,8.94,8.95,8.91,8.93,428400.0,3.4554,3.4592,3.4438,3.4515,428400.0
2014-12-04 13:05:00,8.93,8.93,8.88,8.91,389800.0,3.4515,3.4515,3.4322,3.4438,389800.0
2014-12-04 13:10:00,8.9,8.91,8.87,8.87,285800.0,3.4399,3.4438,3.4283,3.4283,285800.0
2014-12-04 13:15:00,8.87,8.89,8.86,8.88,269500.0,3.4283,3.436,3.4244,3.4322,269500.0
2014-12-04 13:20:00,8.88,8.89,8.86,8.86,250500.0,3.4322,3.436,3.4244,3.4244,250500.0
2014-12-04 13:25:00,8.87,8.87,8.86,8.86,291300.0,3.4283,3.4283,3.4244,3.4244,291300.0
2014-12-04 13:30:00,8.86,8.87,8.85,8.86,468600.0,3.4244,3.4283,3.4206,3.4244,468600.0
2014-12-04 13:35:00,8.86,8.87,8.83,8.83,516800.0,3.4244,3.4283,3.4129,3.4129,516800.0
2014-12-04 13:40:00,8.83,8.87,8.83,8.86,365200.0,3.4129,3.4283,3.4129,3.4244,365200.0
2014-12-04 13:45:00,8.85,8.88,8.85,8.87,301700.0,3.4206,3.4322,3.4206,3.4283,301700.0
2014-12-04 13:50:00,8.86,8.88,8.84,8.84,363500.0,3.4244,3.4322,3.4167,3.4167,363500.0
2014-12-04 13:55:00,8.85,8.85,8.82,8.82,315300.0,3.4206,3.4206,3.409,3.409,315300.0
2014-12-04 14:00:00,8.83,8.83,8.81,8.83,454900.0,3.4129,3.4129,3.4051,3.4129,454900.0
2014-12-04 14:05:00,8.83,8.87,8.82,8.87,420900.0,3.4129,3.4283,3.409,3.4283,420900.0
2014-12-04 14:10:00,8.87,8.87,8.84,8.85,238200.0,3.4283,3.4283,3.4167,3.4206,238200.0
2014-12-04 14:15:00,8.85,8.85,8.84,8.85,355100.0,3.4206,3.4206,3.4167,3.4206,355100.0
2014-12-04 14:20:00,8.85,8.85,8.84,8.84,34700.0,3.4206,3.4206,3.4167,3.4167,34700.0
2014-12-04 14:25:00,8.85,8.89,8.85,8.89,392500.0,3.4206,3.436,3.4206,3.436,392500.0
2014-12-04 14:30:00,8.89,8.89,8.87,8.88,138500.0,3.436,3.436,3.4283,3.4322,138500.0
2014-12-04 14:35:00,8.88,8.89,8.87,8.88,141800.0,3.4322,3.436,3.4283,3.4322,141800.0
2014-12-04 14:40:00,8.89,8.9,8.88,8.89,119600.0,3.436,3.4399,3.4322,3.436,119600.0
2014-12-04 14:45:00,8.9,8.9,8.89,8.9,53900.0,3.4399,3.4399,3.436,3.4399,53900.0
2014-12-04 14:50:00,8.9,8.9,8.89,8.89,123400.0,3.4399,3.4399,3.436,3.436,123400.0
2014-12-04 14:55:00,8.89,8.9,8.89,8.89,77700.0,3.436,3.4399,3.436,3.436,77700.0
2014-12-04 15:00:00,8.89,8.9,8.89,8.89,166900.0,3.436,3.4399,3.436,3.436,166900.0
2014-12-04 15:05:00,8.9,8.9,8.87,8.89,272400.0,3.4399,3.4399,3.4283,3.436,272400.0
2014-12-04 15:10:00,8.88,8.89,8.88,8.88,58900.0,3.4322,3.436,3.4322,3.4322,58900.0
2014-12-04 15:15:00,8.89,8.9,8.88,8.89,235600.0,3.436,3.4399,3.4322,3.436,235600.0
2014-12-04 15:20:00,8.9,8.9,8.87,8.88,378200.0,3.4399,3.4399,3.4283,3.4322,378200.0
2014-12-04 15:25:00,8.88,8.89,8.87,8.87,278000.0,3.4322,3.436,3.4283,3.4283,278000.0
2014-12-04 15:30:00,8.88,8.89,8.87,8.88,332600.0,3.4322,3.436,3.4283,3.4322,332600.0
2014-12-04 15:35:00,8.88,8.89,8.87,8.87,369100.0,3.4322,3.436,3.4283,3.4283,369100.0
2014-12-04 15:40:00,8.87,8.9,8.87,8.9,355300.0,3.4283,3.4399,3.4283,3.4399,355300.0
2014-12-04 15:45:00,8.9,8.91,8.89,8.91,428500.0,3.4399,3.4438,3.436,3.4438,428500.0
2014-12-04 15:50:00,8.91,8.91,8.9,8.9,206000.0,3.4438,3.4438,3.4399,3.4399,206000.0
2014-12-04 15:55:00,8.91,8.91,8.9,8.91,699500.0,3.4438,3.4438,3.4399,3.4438,699500.0
2014-12-05 09:30:00,8.81,8.86,8.79,8.82,811100.0,3.4051,3.4244,3.3974,3.409,811100.0
2014-12-05 09:35:00,8.83,8.84,8.75,8.76,823300.0,3.4129,3.4167,3.3819,3.3858,823300.0
2014-12-05 09:40:00,8.75,8.76,8.69,8.71,766300.0,3.3819,3.3858,3.3587,3.3665,766300.0
2014-12-05 09:45:00,8.71,8.75,8.69,8.71,462100.0,3.3665,3.3819,3.3587,3.3665,462100.0
2014-12-05 09:50:00,8.71,8.75,8.71,8.72,352700.0,3.3665,3.3819,3.3665,3.3703,352700.0
2014-12-05 09:55:00,8.72,8.74,8.71,8.73,232300.0,3.3703,3.3781,3.3665,3.3742,232300.0
2014-12-05 10:00:00,8.74,8.74,8.72,8.73,748000.0,3.3781,3.3781,3.3703,3.3742,748000.0
2014-12-05 10:05:00,8.73,8.75,8.7,8.71,813500.0,3.3742,3.3819,3.3626,3.3665,813500.0
2014-12-05 10:10:00,8.7,8.71,8.68,8.7,753100.0,3.3626,3.3665,3.3549,3.3626,753100.0
2014-12-05 10:15:00,8.7,8.71,8.67,8.68,563400.0,3.3626,3.3665,3.351,3.3549,563400.0
2014-12-05 10:20:00,8.69,8.72,8.67,8.69,292300.0,3.3587,3.3703,3.351,3.3587,292300.0
2014-12-05 10:25:00,8.69,8.76,8.68,8.75,402800.0,3.3587,3.3858,3.3549,3.3819,402800.0
2014-12-05 10:30:00,8.75,8.76,8.73,8.75,284000.0,3.3819,3.3858,3.3742,3.3819,284000.0
2014-12-05 10:35:00,8.75,8.78,8.74,8.74,402100.0,3.3819,3.3935,3.3781,3.3781,402100.0
2014-12-05 10:40:00,8.74,8.78,8.74,8.78,215400.0,3.3781,3.3935,3.3781,3.3935,215400.0
2014-12-05 10:45:00,8.78,8.78,8.74,8.75,199700.0,3.3935,3.3935,3.3781,3.3819,199700.0
2014-12-05 10:50:00,8.75,8.77,8.74,8.75,212200.0,3.3819,3.3897,3.3781,3.3819,212200.0
2014-12-05 10:55:00,8.75,8.77,8.74,8.76,240600.0,3.3819,3.3897,3.3781,3.3858,240600.0
2014-12-05 11:00:00,8.76,8.77,8.73,8.73,213100.0,3.3858,3.3897,3.3742,3.3742,213100.0
2014-12-05 11:05:00,8.73,8.74,8.72,8.72,116100.0,3.3742,3.3781,3.3703,3.3703,116100.0
2014-12-05 11:10:00,8.72,8.74,8.71,8.73,249100.0,3.3703,3.3781,3.3665,3.3742,249100.0
2014-12-05 11:15:00,8.73,8.74,8.71,8.73,121900.0,3.3742,3.3781,3.3665,3.3742,121900.0
2014-12-05 11:20:00,8.73,8.74,8.71,8.72,98400.0,3.3742,3.3781,3.3665,3.3703,98400.0
2014-12-05 11:25:00,8.73,8.73,8.7,8.72,256400.0,3.3742,3.3742,3.3626,3.3703,256400.0
2014-12-05 11:30:00,8.71,8.74,8.7,8.74,121100.0,3.3665,3.3781,3.3626,3.3781,121100.0
2014-12-05 11:35:00,8.73,8.76,8.73,8.76,282300.0,3.3742,3.3858,3.3742,3.3858,282300.0
2014-12-05 11:40:00,8.76,8.76,8.74,8.76,205600.0,3.3858,3.3858,3.3781,3.3858,205600.0
2014-12-05 11:45:00,8.76,8.77,8.74,8.75,164200.0,3.3858,3.3897,3.3781,3.3819,164200.0
2014-12-05 11:50:00,8.75,8.81,8.75,8.8,274400.0,3.3819,3.4051,3.3819,3.4013,274400.0
2014-12-05 11:55:00,8.8,8.82,8.78,8.79,319500.0,3.4013,3.409,3.3935,3.3974,319500.0
2014-12-05 12:00:00,8.8,8.8,8.77,8.79,170000.0,3.4013,3.4013,3.3897,3.3974,170000.0
2014-12-05 12:05:00,8.79,8.86,8.79,8.85,281200.0,3.3974,3.4244,3.3974,3.4206,281200.0
2014-12-05 12:10:00,8.85,8.86,8.81,8.83,235900.0,3.4206,3.4244,3.4051,3.4129,235900.0
2014-12-05 12:15:00,8.84,8.88,8.8,8.87,602600.0,3.4167,3.4322,3.4013,3.4283,602600.0
2014-12-05 12:20:00,8.88,8.92,8.87,8.89,412700.0,3.4322,3.4476,3.4283,3.436,412700.0
2014-12-05 12:25:00,8.89,8.91,8.83,8.84,234000.0,3.436,3.4438,3.4129,3.4167,234000.0
2014-12-05 12:30:00,8.84,8.87,8.83,8.85,224300.0,3.4167,3.4283,3.4129,3.4206,224300.0
2014-12-05 12:35:00,8.85,8.87,8.84,8.86,228500.0,3.4206,3.4283,3.4167,3.4244,228500.0
2014-12-05 12:40:00,8.85,8.9,8.85,8.89,393100.0,3.4206,3.4399,3.4206,3.436,393100.0
2014-12-05 12:45:00,8.89,8.9,8.86,8.87,260000.0,3.436,3.4399,3.4244,3.4283,260000.0
2014-12-05 12:50:00,8.88,8.89,8.82,8.82,175600.0,3.4322,3.436,3.409,3.409,175600.0
2014-12-05 12:55:00,8.82,8.85,8.8,8.85,339200.0,3.409,3.4206,3.4013,3.4206,339200.0
2014-12-05 13:00:00,8.84,8.87,8.82,8.82,160500.0,3.4167,3.4283,3.409,3.409,160500.0
2014-12-05 13:05:00,8.82,8.86,8.82,8.84,371900.0,3.409,3.4244,3.409,3.4167,371900.0
2014-12-05 13:10:00,8.85,8.87,8.84,8.86,196400.0,3.4206,3.4283,3.4167,3.4244,196400.0
2014-12-05 13:15:00,8.86,8.88,8.83,8.87,241000.0,3.4244,3.4322,3.4129,3.4283,241000.0
2014-12-05 13:20:00,8.87,8.88,8.84,8.87,260200.0,3.4283,3.4322,3.4167,3.4283,260200.0
2014-12-05 13:25:00,8.86,8.87,8.82,8.83,330900.0,3.4244,3.4283,3.409,3.4129,330900.0
2014-12-05 13:30:00,8.83,8.87,8.82,8.86,265700.0,3.4129,3.4283,3.409,3.4244,265700.0
2014-12-05 13:35:00,8.85,8.86,8.83,8.84,147300.0,3.4206,3.4244,3.4129,3.4167,147300.0
2014-12-05 13:40:00,8.85,8.87,8.84,8.87,196500.0,3.4206,3.4283,3.4167,3.4283,196500.0
2014-12-05 13:45:00,8.86,8.88,8.85,8.88,162000.0,3.4244,3.4322,3.4206,3.4322,162000.0
2014-12-05 13:50:00,8.88,8.88,8.85,8.86,193800.0,3.4322,3.4322,3.4206,3.4244,193800.0
2014-12-05 13:55:00,8.86,8.86,8.82,8.83,123200.0,3.4244,3.4244,3.409,3.4129,123200.0
2014-12-05 14:00:00,8.83,8.87,8.82,8.86,256800.0,3.4129,3.4283,3.409,3.4244,256800.0
2014-12-05 14:05:00,8.86,8.86,8.82,8.82,126700.0,3.4244,3.4244,3.409,3.409,126700.0
2014-12-05 14:10:00,8.82,8.86,8.82,8.84,182200.0,3.409,3.4244,3.409,3.4167,182200.0
2014-12-05 14:15:00,8.84,8.85,8.82,8.83,142500.0,3.4167,3.4206,3.409,3.4129,142500.0
2014-12-05 14:20:00,8.83,8.83,8.78,8.8,392900.0,3.4129,3.4129,3.3935,3.4013,392900.0
2014-12-05 14:25:00,8.79,8.82,8.78,8.81,269400.0,3.3974,3.409,3.3935,3.4051,269400.0
2014-12-05 14:30:00,8.82,8.82,8.78,8.79,164100.0,3.409,3.409,3.3935,3.3974,164100.0
2014-12-05 14:35:00,8.79,8.8,8.77,8.79,211400.0,3.3974,3.4013,3.3897,3.3974,211400.0
2014-12-05 14:40:00,8.79,8.81,8.78,8.8,187200.0,3.3974,3.4051,3.3935,3.4013,187200.0
2014-12-05 14:45:00,8.8,8.82,8.78,8.79,206000.0,3.4013,3.409,3.3935,3.3974,206000.0
2014-12-05 14:50:00,8.79,8.82,8.78,8.8,273000.0,3.3974,3.409,3.3935,3.4013,273000.0
2014-12-05 14:55:00,8.81,8.82,8.78,8.79,345200.0,3.4051,3.409,3.3935,3.3974,345200.0
2014-12-05 15:00:00,8.79,8.82,8.78,8.81,225700.0,3.3974,3.409,3.3935,3.4051,225700.0
2014-12-05 15:05:00,8.82,8.82,8.78,8.8,440800.0,3.409,3.409,3.3935,3.4013,440800.0
2014-12-05 15:10:00,8.8,8.82,8.79,8.82,226600.0,3.4013,3.409,3.3974,3.409,226600.0
2014-12-05 15:15:00,8.82,8.82,8.81,8.82,40700.0,3.409,3.409,3.4051,3.409,40700.0
2014-12-05 15:20:00,8.81,8.85,8.81,8.83,307700.0,3.4051,3.4206,3.4051,3.4129,307700.0
2014-12-05 15:25:00,8.82,8.83,8.81,8.82,146400.0,3.409,3.4129,3.4051,3.409,146400.0
2014-12-05 15:30:00,8.82,8.82,8.81,8.81,39600.0,3.409,3.409,3.4051,3.4051,39600.0
2014-12-05 15:35:00,8.81,8.83,8.8,8.83,390500.0,3.4051,3.4129,3.4013,3.4129,390500.0
2014-12-05 15:40:00,8.82,8.83,8.81,8.82,177900.0,3.409,3.4129,3.4051,3.409,177900.0
2014-12-05 15:45:00,8.82,8.83,8.8,8.82,496800.0,3.409,3.4129,3.4013,3.409,496800.0
2014-12-05 15:50:00,8.82,8.83,8.81,8.81,557100.0,3.409,3.4129,3.4051,3.4051,557100.0
2014-12-05 15:55:00,8.82,8.82,8.81,8.82,532300.0,3.409,3.409,3.4051,3.409,532300.0
2014-12-08 09:30:00,8.67,8.68,8.64,8.68,1087300.0,3.351,3.3549,3.3394,3.3549,1087300.0
2014-12-08 09:35:00,8.68,8.68,8.63,8.64,505800.0,3.3549,3.3549,3.3356,3.3394,505800.0
2014-12-08 09:40:00,8.64,8.65,8.57,8.59,729200.0,3.3394,3.3433,3.3124,3.3201,729200.0
2014-12-08 09:45:00,8.58,8.62,8.57,8.58,441000.0,3.3162,3.3317,3.3124,3.3162,441000.0
2014-12-08 09:50:00,8.58,8.59,8.55,8.56,644500.0,3.3162,3.3201,3.3046,3.3085,644500.0
2014-12-08 09:55:00,8.56,8.63,8.56,8.6,724500.0,3.3085,3.3356,3.3085,3.324,724500.0
2014-12-08 10:00:00,8.61,8.61,8.57,8.58,470900.0,3.3278,3.3278,3.3124,3.3162,470900.0
2014-12-08 10:05:00,8.59,8.6,8.58,8.58,343000.0,3.3201,3.324,3.3162,3.3162,343000.0
2014-12-08 10:10:00,8.58,8.6,8.56,8.56,434200.0,3.3162,3.324,3.3085,3.3085,434200.0
2014-12-08 10:15:00,8.57,8.61,8.55,8.61,447500.0,3.3124,3.3278,3.3046,3.3278,447500.0
2014-12-08 10:20:00,8.6,8.64,8.6,8.63,453400.0,3.324,3.3394,3.324,3.3356,453400.0
2014-12-08 10:25:00,8.63,8.64,8.6,8.61,239800.0,3.3356,3.3394,3.324,3.3278,239800.0
2014-12-08 10:30:00,8.61,8.62,8.57,8.58,186500.0,3.3278,3.3317,3.3124,3.3162,186500.0
2014-12-08 10:35:00,8.58,8.61,8.58,8.61,311400.0,3.3162,3.3278,3.3162,3.3278,311400.0
2014-12-08 10:40:00,8.6,8.6,8.58,8.59,508900.0,3.324,3.324,3.3162,3.3201,508900.0
2014-12-08 10:45:00,8.59,8.59,8.54,8.58,623200.0,3.3201,3.3201,3.3008,3.3162,623200.0
2014-12-08 10:50:00,8.57,8.59,8.56,8.57,272900.0,3.3124,3.3201,3.3085,3.3124,272900.0
2014-12-08 10:55:00,8.57,8.57,8.54,8.54,362300.0,3.3124,3.3124,3.3008,3.3008,362300.0
2014-12-08 11:00:00,8.54,8.56,8.53,8.53,393600.0,3.3008,3.3085,3.2969,3.2969,393600.0
2014-12-08 11:05:00,8.54,8.54,8.52,8.52,473400.0,3.3008,3.3008,3.293,3.293,473400.0
2014-12-08 11:10:00,8.53,8.54,8.52,8.53,533700.0,3.2969,3.3008,3.293,3.2969,533700.0
2014-12-08 11:15:00,8.53,8.54,8.52,8.53,259500.0,3.2969,3.3008,3.293,3.2969,259500.0
2014-12-08 11:20:00,8.54,8.54,8.5,8.51,604800.0,3.3008,3.3008,3.2853,3.2892,604800.0
2014-12-08 11:25:00,8.51,8.52,8.48,8.48,1001500.0,3.2892,3.293,3.2776,3.2776,1001500.0
2014-12-08 11:30:00,8.49,8.5,8.47,8.48,684300.0,3.2814,3.2853,3.2737,3.2776,684300.0
2014-12-08 11:35:00,8.47,8.49,8.45,8.45,300600.0,3.2737,3.2814,3.266,3.266,300600.0
2014-12-08 11:40:00,8.46,8.46,8.43,8.43,496800.0,3.2698,3.2698,3.2582,3.2582,496800.0
2014-12-08 11:45:00,8.44,8.46,8.41,8.43,599700.0,3.2621,3.2698,3.2505,3.2582,599700.0
2014-12-08 11:50:00,8.43,8.44,8.41,8.41,448600.0,3.2582,3.2621,3.2505,3.2505,448600.0
2014-12-08 11:55:00,8.41,8.44,8.41,8.43,273700.0,3.2505,3.2621,3.2505,3.2582,273700.0
2014-12-08 12:00:00,8.42,8.46,8.42,8.46,469300.0,3.2544,3.2698,3.2544,3.2698,469300.0
2014-12-08 12:05:00,8.46,8.47,8.43,8.43,327000.0,3.2698,3.2737,3.2582,3.2582,327000.0
2014-12-08 12:10:00,8.44,8.46,8.43,8.45,256300.0,3.2621,3.2698,3.2582,3.266,256300.0
2014-12-08 12:15:00,8.45,8.47,8.42,8.44,237100.0,3.266,3.2737,3.2544,3.2621,237100.0
2014-12-08 12:20:00,8.43,8.45,8.41,8.43,305500.0,3.2582,3.266,3.2505,3.2582,305500.0
2014-12-08 12:25:00,8.42,8.43,8.41,8.42,279800.0,3.2544,3.2582,3.2505,3.2544,279800.0
2014-12-08 12:30:00,8.43,8.44,8.41,8.41,246300.0,3.2582,3.2621,3.2505,3.2505,246300.0
2014-12-08 12:35:00,8.42,8.43,8.36,8.37,400600.0,3.2544,3.2582,3.2312,3.2351,400600.0
2014-12-08 12:40:00,8.37,8.4,8.36,8.39,253600.0,3.2351,3.2467,3.2312,3.2428,253600.0
2014-12-08 12:45:00,8.39,8.43,8.39,8.43,288500.0,3.2428,3.2582,3.2428,3.2582,288500.0
2014-12-08 12:50:00,8.42,8.43,8.4,8.4,164500.0,3.2544,3.2582,3.2467,3.2467,164500.0
2014-12-08 12:55:00,8.41,8.42,8.39,8.4,333000.0,3.2505,3.2544,3.2428,3.2467,333000.0
2014-12-08 13:00:00,8.4,8.42,8.38,8.4,361400.0,3.2467,3.2544,3.2389,3.2467,361400.0
2014-12-08 13:05:00,8.39,8.39,8.36,8.39,263800.0,3.2428,3.2428,3.2312,3.2428,263800.0
2014-12-08 13:10:00,8.38,8.39,8.37,8.38,259500.0,3.2389,3.2428,3.2351,3.2389,259500.0
2014-12-08 13:15:00,8.37,8.4,8.37,8.4,260700.0,3.2351,3.2467,3.2351,3.2467,260700.0
2014-12-08 13:20:00,8.39,8.4,8.37,8.38,257500.0,3.2428,3.2467,3.2351,3.2389,257500.0
2014-12-08 13:25:00,8.38,8.39,8.31,8.33,1425300.0,3.2389,3.2428,3.2119,3.2196,1425300.0
2014-12-08 13:30:00,8.33,8.35,8.29,8.29,1016100.0,3.2196,3.2273,3.2041,3.2041,1016100.0
2014-12-08 13:35:00,8.29,8.3,8.23,8.24,805000.0,3.2041,3.208,3.1809,3.1848,805000.0
2014-12-08 13:40:00,8.24,8.26,8.18,8.2,1097700.0,3.1848,3.1925,3.1616,3.1694,1097700.0
2014-12-08 13:45:00,8.2,8.21,8.17,8.19,692700.0,3.1694,3.1732,3.1578,3.1655,692700.0
2014-12-08 13:50:00,8.2,8.24,8.19,8.23,368200.0,3.1694,3.1848,3.1655,3.1809,368200.0
2014-12-08 13:55:00,8.22,8.25,8.2,8.21,422000.0,3.1771,3.1887,3.1694,3.1732,422000.0
2014-12-08 14:00:00,8.22,8.24,8.21,8.24,159700.0,3.1771,3.1848,3.1732,3.1848,159700.0
2014-12-08 14:05:00,8.24,8.25,8.22,8.24,286700.0,3.1848,3.1887,3.1771,3.1848,286700.0
2014-12-08 14:10:00,8.23,8.27,8.2,8.26,574300.0,3.1809,3.1964,3.1694,3.1925,574300.0
2014-12-08 14:15:00,8.26,8.29,8.24,8.26,504700.0,3.1925,3.2041,3.1848,3.1925,504700.0
2014-12-08 14:20:00,8.27,8.3,8.25,8.29,330800.0,3.1964,3.208,3.1887,3.2041,330800.0
2014-12-08 14:25:00,8.28,8.3,8.28,8.29,205000.0,3.2003,3.208,3.2003,3.2041,205000.0
2014-12-08 14:30:00,8.29,8.3,8.27,8.29,378400.0,3.2041,3.208,3.1964,3.2041,378400.0
2014-12-08 14:35:00,8.29,8.3,8.27,8.29,306700.0,3.2041,3.208,3.1964,3.2041,306700.0
2014-12-08 14:40:00,8.29,8.3,8.27,8.27,122800.0,3.2041,3.208,3.1964,3.1964,122800.0
2014-12-08 14:45:00,8.28,8.3,8.27,8.3,176300.0,3.2003,3.208,3.1964,3.208,176300.0
2014-12-08 14:50:00,8.3,8.32,8.28,8.28,296500.0,3.208,3.2157,3.2003,3.2003,296500.0
2014-12-08 14:55:00,8.29,8.3,8.27,8.28,128800.0,3.2041,3.208,3.1964,3.2003,128800.0
2014-12-08 15:00:00,8.27,8.29,8.26,8.26,342400.0,3.1964,3.2041,3.1925,3.1925,342400.0
2014-12-08 15:05:00,8.26,8.27,8.23,8.23,145400.0,3.1925,3.1964,3.1809,3.1809,145400.0
2014-12-08 15:10:00,8.23,8.25,8.22,8.22,306900.0,3.1809,3.1887,3.1771,3.1771,306900.0
2014-12-08 15:15:00,8.22,8.24,8.21,8.23,192900.0,3.1771,3.1848,3.1732,3.1809,192900.0
2014-12-08 15:20:00,8.23,8.28,8.22,8.28,395000.0,3.1809,3.2003,3.1771,3.2003,395000.0
2014-12-08 15:25:00,8.28,8.29,8.26,8.27,309700.0,3.2003,3.2041,3.1925,3.1964,309700.0
2014-12-08 15:30:00,8.27,8.28,8.25,8.25,332600.0,3.1964,3.2003,3.1887,3.1887,332600.0
2014-12-08 15:35:00,8.26,8.26,8.23,8.25,378400.0,3.1925,3.1925,3.1809,3.1887,378400.0
2014-12-08 15:40:00,8.24,8.26,8.23,8.23,375800.0,3.1848,3.1925,3.1809,3.1809,375800.0
2014-12-08 15:45:00,8.24,8.25,8.22,8.23,826400.0,3.1848,3.1887,3.1771,3.1809,826400.0
2014-12-08 15:50:00,8.23,8.25,8.22,8.24,578600.0,3.1809,3.1887,3.1771,3.1848,578600.0
2014-12-08 15:55:00,8.25,8.25,8.23,8.23,1580800.0,3.1887,3.1887,3.1809,3.1809,1580800.0
2014-12-09 09:30:00,7.79,7.92,7.63,7.9,2586800.0,3.0109,3.0611,2.949,3.0534,2586800.0
2014-12-09 09:35:00,7.91,7.92,7.82,7.9,997500.0,3.0573,3.0611,3.0225,3.0534,997500.0
2014-12-09 09:40:00,7.89,7.99,7.89,7.97,1235700.0,3.0495,3.0882,3.0495,3.0805,1235700.0
2014-12-09 09:45:00,7.98,8.05,7.97,8.0,1127400.0,3.0843,3.1114,3.0805,3.0921,1127400.0
2014-12-09 09:50:00,8.0,8.02,7.97,7.98,384600.0,3.0921,3.0998,3.0805,3.0843,384600.0
2014-12-09 09:55:00,7.98,8.06,7.98,8.05,571600.0,3.0843,3.1152,3.0843,3.1114,571600.0
2014-12-09 10:00:00,8.04,8.1,8.03,8.05,1027200.0,3.1075,3.1307,3.1036,3.1114,1027200.0
2014-12-09 10:05:00,8.05,8.05,8.01,8.04,691500.0,3.1114,3.1114,3.0959,3.1075,691500.0
2014-12-09 10:10:00,8.03,8.07,8.02,8.05,470200.0,3.1036,3.1191,3.0998,3.1114,470200.0
2014-12-09 10:15:00,8.04,8.08,8.0,8.0,772900.0,3.1075,3.123,3.0921,3.0921,772900.0
2014-12-09 10:20:00,8.0,8.01,7.96,7.97,899900.0,3.0921,3.0959,3.0766,3.0805,899900.0
2014-12-09 10:25:00,7.97,8.0,7.94,8.0,777800.0,3.0805,3.0921,3.0689,3.0921,777800.0
2014-12-09 10:30:00,7.99,8.01,7.96,7.97,829400.0,3.0882,3.0959,3.0766,3.0805,829400.0
2014-12-09 10:35:00,7.97,8.0,7.95,8.0,537500.0,3.0805,3.0921,3.0727,3.0921,537500.0
2014-12-09 10:40:00,7.99,8.0,7.96,7.97,471600.0,3.0882,3.0921,3.0766,3.0805,471600.0
2014-12-09 10:45:00,7.98,8.0,7.95,8.0,441200.0,3.0843,3.0921,3.0727,3.0921,441200.0
2014-12-09 10:50:00,8.0,8.0,7.96,7.98,405100.0,3.0921,3.0921,3.0766,3.0843,405100.0
2014-12-09 10:55:00,7.98,8.0,7.98,8.0,342900.0,3.0843,3.0921,3.0843,3.0921,342900.0
2014-12-09 11:00:00,8.0,8.02,7.99,8.02,407800.0,3.0921,3.0998,3.0882,3.0998,407800.0
2014-12-09 11:05:00,8.02,8.05,8.02,8.04,501800.0,3.0998,3.1114,3.0998,3.1075,501800.0
2014-12-09 11:10:00,8.04,8.05,8.03,8.05,570700.0,3.1075,3.1114,3.1036,3.1114,570700.0
2014-12-09 11:15:00,8.04,8.06,8.01,8.02,329200.0,3.1075,3.1152,3.0959,3.0998,329200.0
2014-12-09 11:20:00,8.02,8.04,7.99,8.0,567600.0,3.0998,3.1075,3.0882,3.0921,567600.0
2014-12-09 11:25:00,8.0,8.05,7.99,8.01,484800.0,3.0921,3.1114,3.0882,3.0959,484800.0
2014-12-09 11:30:00,8.01,8.04,7.99,7.99,394400.0,3.0959,3.1075,3.0882,3.0882,394400.0
2014-12-09 11:35:00,7.99,8.01,7.96,7.99,566200.0,3.0882,3.0959,3.0766,3.0882,566200.0
2014-12-09 11:40:00,7.99,7.99,7.96,7.98,391000.0,3.0882,3.0882,3.0766,3.0843,391000.0
2014-12-09 11:45:00,7.98,8.0,7.97,7.99,253600.0,3.0843,3.0921,3.0805,3.0882,253600.0
2014-12-09 11:50:00,7.99,8.01,7.96,7.97,641300.0,3.0882,3.0959,3.0766,3.0805,641300.0
2014-12-09 11:55:00,7.97,8.0,7.97,7.99,205600.0,3.0805,3.0921,3.0805,3.0882,205600.0
2014-12-09 12:00:00,7.99,8.04,7.99,8.0,525800.0,3.0882,3.1075,3.0882,3.0921,525800.0
2014-12-09 12:05:00,8.01,8.01,7.99,8.01,134600.0,3.0959,3.0959,3.0882,3.0959,134600.0
2014-12-09 12:10:00,8.0,8.01,7.95,7.96,263300.0,3.0921,3.0959,3.0727,3.0766,263300.0
2014-12-09 12:15:00,7.96,7.97,7.95,7.96,141300.0,3.0766,3.0805,3.0727,3.0766,141300.0
2014-12-09 12:20:00,7.96,7.96,7.93,7.95,150900.0,3.0766,3.0766,3.065,3.0727,150900.0
2014-12-09 12:25:00,7.94,7.96,7.9,7.91,166900.0,3.0689,3.0766,3.0534,3.0573,166900.0
2014-12-09 12:30:00,7.9,7.94,7.9,7.93,169600.0,3.0534,3.0689,3.0534,3.065,169600.0
2014-12-09 12:35:00,7.92,7.96,7.92,7.94,215700.0,3.0611,3.0766,3.0611,3.0689,215700.0
2014-12-09 12:40:00,7.94,7.97,7.93,7.95,322200.0,3.0689,3.0805,3.065,3.0727,322200.0
2014-12-09 12:45:00,7.95,7.96,7.94,7.95,174300.0,3.0727,3.0766,3.0689,3.0727,174300.0
2014-12-09 12:50:00,7.95,7.96,7.93,7.95,188400.0,3.0727,3.0766,3.065,3.0727,188400.0
2014-12-09 12:55:00,7.95,7.98,7.94,7.98,281400.0,3.0727,3.0843,3.0689,3.0843,281400.0
2014-12-09 13:00:00,7.98,7.99,7.96,7.97,167900.0,3.0843,3.0882,3.0766,3.0805,167900.0
2014-12-09 13:05:00,7.97,8.01,7.97,7.99,243100.0,3.0805,3.0959,3.0805,3.0882,243100.0
2014-12-09 13:10:00,7.99,8.02,7.98,8.0,344700.0,3.0882,3.0998,3.0843,3.0921,344700.0
2014-12-09 13:15:00,8.01,8.04,7.99,8.01,532600.0,3.0959,3.1075,3.0882,3.0959,532600.0
2014-12-09 13:20:00,8.02,8.03,8.0,8.02,400600.0,3.0998,3.1036,3.0921,3.0998,400600.0
2014-12-09 13:25:00,8.01,8.03,8.0,8.0,252800.0,3.0959,3.1036,3.0921,3.0921,252800.0
2014-12-09 13:30:00,8.0,8.02,7.98,8.02,448000.0,3.0921,3.0998,3.0843,3.0998,448000.0
2014-12-09 13:35:00,8.01,8.06,8.0,8.05,392700.0,3.0959,3.1152,3.0921,3.1114,392700.0
2014-12-09 13:40:00,8.06,8.1,8.04,8.1,457400.0,3.1152,3.1307,3.1075,3.1307,457400.0
2014-12-09 13:45:00,8.1,8.15,8.09,8.13,609600.0,3.1307,3.15,3.1268,3.1423,609600.0
2014-12-09 13:50:00,8.13,8.18,8.12,8.16,437700.0,3.1423,3.1616,3.1384,3.1539,437700.0
2014-12-09 13:55:00,8.17,8.17,8.13,8.14,261200.0,3.1578,3.1578,3.1423,3.1462,261200.0
2014-12-09 14:00:00,8.14,8.15,8.13,8.14,109100.0,3.1462,3.15,3.1423,3.1462,109100.0
2014-12-09 14:05:00,8.15,8.19,8.14,8.15,216000.0,3.15,3.1655,3.1462,3.15,216000.0
2014-12-09 14:10:00,8.16,8.2,8.15,8.19,403900.0,3.1539,3.1694,3.15,3.1655,403900.0
2014-12-09 14:15:00,8.19,8.23,8.19,8.19,373900.0,3.1655,3.1809,3.1655,3.1655,373900.0
2014-12-09 14:20:00,8.19,8.21,8.17,8.21,238300.0,3.1655,3.1732,3.1578,3.1732,238300.0
2014-12-09 14:25:00,8.21,8.23,8.2,8.23,216600.0,3.1732,3.1809,3.1694,3.1809,216600.0
2014-12-09 14:30:00,8.22,8.23,8.17,8.18,252500.0,3.1771,3.1809,3.1578,3.1616,252500.0
2014-12-09 14:35:00,8.19,8.22,8.18,8.2,246600.0,3.1655,3.1771,3.1616,3.1694,246600.0
2014-12-09 14:40:00,8.2,8.22,8.19,8.2,226000.0,3.1694,3.1771,3.1655,3.1694,226000.0
2014-12-09 14:45:00,8.2,8.21,8.18,8.19,181200.0,3.1694,3.1732,3.1616,3.1655,181200.0
2014-12-09 14:50:00,8.2,8.22,8.18,8.22,194500.0,3.1694,3.1771,3.1616,3.1771,194500.0
2014-12-09 14:55:00,8.22,8.22,8.19,8.21,229400.0,3.1771,3.1771,3.1655,3.1732,229400.0
2014-12-09 15:00:00,8.21,8.22,8.19,8.2,205300.0,3.1732,3.1771,3.1655,3.1694,205300.0
2014-12-09 15:05:00,8.2,8.22,8.2,8.21,162900.0,3.1694,3.1771,3.1694,3.1732,162900.0
2014-12-09 15:10:00,8.21,8.21,8.19,8.21,93800.0,3.1732,3.1732,3.1655,3.1732,93800.0
2014-12-09 15:15:00,8.21,8.23,8.2,8.2,339600.0,3.1732,3.1809,3.1694,3.1694,339600.0
2014-12-09 15:20:00,8.2,8.22,8.2,8.21,187400.0,3.1694,3.1771,3.1694,3.1732,187400.0
2014-12-09 15:25:00,8.21,8.22,8.2,8.21,280600.0,3.1732,3.1771,3.1694,3.1732,280600.0
2014-12-09 15:30:00,8.21,8.22,8.2,8.2,277400.0,3.1732,3.1771,3.1694,3.1694,277400.0
2014-12-09 15:35:00,8.21,8.22,8.2,8.2,272600.0,3.1732,3.1771,3.1694,3.1694,272600.0
2014-12-09 15:40:00,8.21,8.21,8.16,8.17,459300.0,3.1732,3.1732,3.1539,3.1578,459300.0
2014-12-09 15:45:00,8.16,8.19,8.13,8.18,588300.0,3.1539,3.1655,3.1423,3.1616,588300.0
2014-12-09 15:50:00,8.19,8.19,8.15,8.17,467100.0,3.1655,3.1655,3.15,3.1578,467100.0
2014-12-09 15:55:00,8.17,8.17,8.15,8.15,1014400.0,3.1578,3.1578,3.15,3.15,1014400.0
2014-12-10 09:30:00,7.9,7.94,7.85,7.87,1125900.0,3.0534,3.0689,3.0341,3.0418,1125900.0
2014-12-10 09:35:00,7.87,7.93,7.86,7.89,743700.0,3.0418,3.065,3.0379,3.0495,743700.0
2014-12-10 09:40:00,7.89,7.92,7.83,7.92,989500.0,3.0495,3.0611,3.0263,3.0611,989500.0
2014-12-10 09:45:00,7.91,7.92,7.82,7.85,385600.0,3.0573,3.0611,3.0225,3.0341,385600.0
2014-12-10 09:50:00,7.85,7.92,7.84,7.89,572900.0,3.0341,3.0611,3.0302,3.0495,572900.0
2014-12-10 09:55:00,7.89,7.94,7.87,7.92,530700.0,3.0495,3.0689,3.0418,3.0611,530700.0
2014-12-10 10:00:00,7.93,7.93,7.86,7.88,565300.0,3.065,3.065,3.0379,3.0457,565300.0
2014-12-10 10:05:00,7.88,7.9,7.86,7.86,389100.0,3.0457,3.0534,3.0379,3.0379,389100.0
2014-12-10 10:10:00,7.86,7.88,7.84,7.87,414100.0,3.0379,3.0457,3.0302,3.0418,414100.0
2014-12-10 10:15:00,7.87,7.9,7.86,7.87,202400.0,3.0418,3.0534,3.0379,3.0418,202400.0
2014-12-10 10:20:00,7.87,7.88,7.84,7.86,240600.0,3.0418,3.0457,3.0302,3.0379,240600.0
2014-12-10 10:25:00,7.86,7.87,7.84,7.85,393500.0,3.0379,3.0418,3.0302,3.0341,393500.0
2014-12-10 10:30:00,7.85,7.85,7.8,7.82,481700.0,3.0341,3.0341,3.0148,3.0225,481700.0
2014-12-10 10:35:00,7.82,7.82,7.79,7.8,533500.0,3.0225,3.0225,3.0109,3.0148,533500.0
2014-12-10 10:40:00,7.8,7.82,7.79,7.81,477800.0,3.0148,3.0225,3.0109,3.0186,477800.0
2014-12-10 10:45:00,7.81,7.82,7.78,7.78,372200.0,3.0186,3.0225,3.007,3.007,372200.0
2014-12-10 10:50:00,7.78,7.82,7.78,7.81,416100.0,3.007,3.0225,3.007,3.0186,416100.0
2014-12-10 10:55:00,7.81,7.84,7.81,7.83,228100.0,3.0186,3.0302,3.0186,3.0263,228100.0
2014-12-10 11:00:00,7.83,7.85,7.81,7.82,310600.0,3.0263,3.0341,3.0186,3.0225,310600.0
2014-12-10 11:05:00,7.82,7.86,7.81,7.85,266200.0,3.0225,3.0379,3.0186,3.0341,266200.0
2014-12-10 11:10:00,7.85,7.87,7.83,7.84,335100.0,3.0341,3.0418,3.0263,3.0302,335100.0
2014-12-10 11:15:00,7.85,7.85,7.8,7.8,384400.0,3.0341,3.0341,3.0148,3.0148,384400.0
2014-12-10 11:20:00,7.8,7.83,7.78,7.82,578400.0,3.0148,3.0263,3.007,3.0225,578400.0
2014-12-10 11:25:00,7.83,7.85,7.8,7.8,321000.0,3.0263,3.0341,3.0148,3.0148,321000.0
2014-12-10 11:30:00,7.8,7.82,7.78,7.81,556600.0,3.0148,3.0225,3.007,3.0186,556600.0
2014-12-10 11:35:00,7.8,7.84,7.8,7.81,254900.0,3.0148,3.0302,3.0148,3.0186,254900.0
2014-12-10 11:40:00,7.81,7.81,7.78,7.81,300000.0,3.0186,3.0186,3.007,3.0186,300000.0
2014-12-10 11:45:00,7.82,7.82,7.78,7.8,340400.0,3.0225,3.0225,3.007,3.0148,340400.0
2014-12-10 11:50:00,7.8,7.81,7.76,7.77,492500.0,3.0148,3.0186,2.9993,3.0032,492500.0
2014-12-10 11:55:00,7.77,7.78,7.75,7.76,353400.0,3.0032,3.007,2.9954,2.9993,353400.0
2014-12-10 12:00:00,7.77,7.78,7.75,7.77,203500.0,3.0032,3.007,2.9954,3.0032,203500.0
2014-12-10 12:05:00,7.76,7.77,7.73,7.74,495600.0,2.9993,3.0032,2.9877,2.9916,495600.0
2014-12-10 12:10:00,7.73,7.76,7.72,7.73,1491300.0,2.9877,2.9993,2.9838,2.9877,1491300.0
2014-12-10 12:15:00,7.73,7.78,7.72,7.77,392700.0,2.9877,3.007,2.9838,3.0032,392700.0
2014-12-10 12:20:00,7.77,7.79,7.74,7.78,258400.0,3.0032,3.0109,2.9916,3.007,258400.0
2014-12-10 12:25:00,7.79,7.79,7.75,7.77,258300.0,3.0109,3.0109,2.9954,3.0032,258300.0
2014-12-10 12:30:00,7.77,7.82,7.76,7.8,1060700.0,3.0032,3.0225,2.9993,3.0148,1060700.0
2014-12-10 12:35:00,7.8,7.81,7.78,7.8,1004400.0,3.0148,3.0186,3.007,3.0148,1004400.0
2014-12-10 12:40:00,7.8,7.81,7.79,7.8,723700.0,3.0148,3.0186,3.0109,3.0148,723700.0
2014-12-10 12:45:00,7.8,7.82,7.79,7.82,460700.0,3.0148,3.0225,3.0109,3.0225,460700.0
2014-12-10 12:50:00,7.81,7.84,7.8,7.81,478700.0,3.0186,3.0302,3.0148,3.0186,478700.0
2014-12-10 12:55:00,7.81,7.84,7.8,7.82,393000.0,3.0186,3.0302,3.0148,3.0225,393000.0
2014-12-10 13:00:00,7.82,7.88,7.81,7.87,1035700.0,3.0225,3.0457,3.0186,3.0418,1035700.0
2014-12-10 13:05:00,7.87,7.88,7.84,7.87,694300.0,3.0418,3.0457,3.0302,3.0418,694300.0
2014-12-10 13:10:00,7.88,7.88,7.85,7.86,231800.0,3.0457,3.0457,3.0341,3.0379,231800.0
2014-12-10 13:15:00,7.86,7.87,7.84,7.85,146000.0,3.0379,3.0418,3.0302,3.0341,146000.0
2014-12-10 13:20:00,7.85,7.88,7.85,7.86,379100.0,3.0341,3.0457,3.0341,3.0379,379100.0
2014-12-10 13:25:00,7.86,7.87,7.83,7.83,251600.0,3.0379,3.0418,3.0263,3.0263,251600.0
2014-12-10 13:30:00,7.83,7.84,7.79,7.81,731900.0,3.0263,3.0302,3.0109,3.0186,731900.0
2014-12-10 13:35:00,7.81,7.82,7.78,7.8,251300.0,3.0186,3.0225,3.007,3.0148,251300.0
2014-12-10 13:40:00,7.8,7.8,7.77,7.79,600100.0,3.0148,3.0148,3.0032,3.0109,600100.0
2014-12-10 13:45:00,7.78,7.79,7.77,7.79,572300.0,3.007,3.0109,3.0032,3.0109,572300.0
2014-12-10 13:50:00,7.78,7.8,7.74,7.78,808300.0,3.007,3.0148,2.9916,3.007,808300.0
2014-12-10 13:55:00,7.78,7.79,7.76,7.78,309800.0,3.007,3.0109,2.9993,3.007,309800.0
2014-12-10 14:00:00,7.78,7.79,7.76,7.78,1077800.0,3.007,3.0109,2.9993,3.007,1077800.0
2014-12-10 14:05:00,7.79,7.81,7.77,7.79,732700.0,3.0109,3.0186,3.0032,3.0109,732700.0
2014-12-10 14:10:00,7.79,7.82,7.78,7.78,351400.0,3.0109,3.0225,3.007,3.007,351400.0
2014-12-10 14:15:00,7.79,7.83,7.78,7.82,184300.0,3.0109,3.0263,3.007,3.0225,184300.0
2014-12-10 14:20:00,7.82,7.85,7.81,7.83,383400.0,3.0225,3.0341,3.0186,3.0263,383400.0
2014-12-10 14:25:00,7.83,7.87,7.82,7.83,559800.0,3.0263,3.0418,3.0225,3.0263,559800.0
2014-12-10 14:30:00,7.83,7.84,7.82,7.82,345000.0,3.0263,3.0302,3.0225,3.0225,345000.0
2014-12-10 14:35:00,7.82,7.83,7.8,7.8,223300.0,3.0225,3.0263,3.0148,3.0148,223300.0
2014-12-10 14:40:00,7.8,7.81,7.79,7.8,289500.0,3.0148,3.0186,3.0109,3.0148,289500.0
2014-12-10 14:45:00,7.8,7.84,7.8,7.82,433700.0,3.0148,3.0302,3.0148,3.0225,433700.0
2014-12-10 14:50:00,7.82,7.82,7.79,7.79,435000.0,3.0225,3.0225,3.0109,3.0109,435000.0
2014-12-10 14:55:00,7.79,7.8,7.77,7.77,301400.0,3.0109,3.0148,3.0032,3.0032,301400.0
2014-12-10 15:00:00,7.77,7.79,7.76,7.77,244500.0,3.0032,3.0109,2.9993,3.0032,244500.0
2014-12-10 15:05:00,7.76,7.8,7.76,7.79,292400.0,2.9993,3.0148,2.9993,3.0109,292400.0
2014-12-10 15:10:00,7.79,7.81,7.78,7.8,204500.0,3.0109,3.0186,3.007,3.0148,204500.0
2014-12-10 15:15:00,7.8,7.82,7.79,7.79,400800.0,3.0148,3.0225,3.0109,3.0109,400800.0
2014-12-10 15:20:00,7.79,7.8,7.75,7.78,508400.0,3.0109,3.0148,2.9954,3.007,508400.0
2014-12-10 15:25:00,7.79,7.81,7.78,7.8,350600.0,3.0109,3.0186,3.007,3.0148,350600.0
2014-12-10 15:30:00,7.8,7.82,7.79,7.81,293600.0,3.0148,3.0225,3.0109,3.0186,293600.0
2014-12-10 15:35:00,7.81,7.82,7.79,7.82,302700.0,3.0186,3.0225,3.0109,3.0225,302700.0
2014-12-10 15:40:00,7.82,7.82,7.78,7.8,557300.0,3.0225,3.0225,3.007,3.0148,557300.0
2014-12-10 15:45:00,7.79,7.8,7.75,7.75,868000.0,3.0109,3.0148,2.9954,2.9954,868000.0
2014-12-10 15:50:00,7.75,7.77,7.75,7.76,551400.0,2.9954,3.0032,2.9954,2.9993,551400.0
2014-12-10 15:55:00,7.76,7.78,7.75,7.75,1260900.0,2.9993,3.007,2.9954,2.9954,1260900.0
2014-12-11 09:30:00,7.4,7.42,7.34,7.38,3002800.0,2.8601,2.8679,2.837,2.8524,3002800.0
2014-12-11 09:35:00,7.38,7.41,7.34,7.36,1546000.0,2.8524,2.864,2.837,2.8447,1546000.0
2014-12-11 09:40:00,7.36,7.41,7.36,7.39,1181100.0,2.8447,2.864,2.8447,2.8563,1181100.0
2014-12-11 09:45:00,7.39,7.5,7.39,7.48,1325400.0,2.8563,2.8988,2.8563,2.8911,1325400.0
2014-12-11 09:50:00,7.48,7.49,7.35,7.39,1041700.0,2.8911,2.8949,2.8408,2.8563,1041700.0
2014-12-11 09:55:00,7.39,7.4,7.35,7.39,516400.0,2.8563,2.8601,2.8408,2.8563,516400.0
2014-12-11 10:00:00,7.38,7.41,7.37,7.38,1491900.0,2.8524,2.864,2.8486,2.8524,1491900.0
2014-12-11 10:05:00,7.39,7.4,7.37,7.39,968900.0,2.8563,2.8601,2.8486,2.8563,968900.0
2014-12-11 10:10:00,7.39,7.44,7.38,7.42,846400.0,2.8563,2.8756,2.8524,2.8679,846400.0
2014-12-11 10:15:00,7.42,7.45,7.41,7.41,751300.0,2.8679,2.8795,2.864,2.864,751300.0
2014-12-11 10:20:00,7.42,7.45,7.41,7.45,496300.0,2.8679,2.8795,2.864,2.8795,496300.0
2014-12-11 10:25:00,7.45,7.51,7.44,7.49,1015800.0,2.8795,2.9027,2.8756,2.8949,1015800.0
2014-12-11 10:30:00,7.49,7.55,7.48,7.5,1005200.0,2.8949,2.9181,2.8911,2.8988,1005200.0
2014-12-11 10:35:00,7.5,7.53,7.46,7.52,1107000.0,2.8988,2.9104,2.8833,2.9065,1107000.0
2014-12-11 10:40:00,7.52,7.54,7.48,7.54,718100.0,2.9065,2.9143,2.8911,2.9143,718100.0
2014-12-11 10:45:00,7.53,7.54,7.48,7.48,918100.0,2.9104,2.9143,2.8911,2.8911,918100.0
2014-12-11 10:50:00,7.49,7.54,7.48,7.53,588700.0,2.8949,2.9143,2.8911,2.9104,588700.0
2014-12-11 10:55:00,7.53,7.53,7.49,7.52,575300.0,2.9104,2.9104,2.8949,2.9065,575300.0
2014-12-11 11:00:00,7.51,7.54,7.51,7.54,481000.0,2.9027,2.9143,2.9027,2.9143,481000.0
2014-12-11 11:05:00,7.54,7.55,7.49,7.52,734500.0,2.9143,2.9181,2.8949,2.9065,734500.0
2014-12-11 11:10:00,7.52,7.53,7.5,7.5,729700.0,2.9065,2.9104,2.8988,2.8988,729700.0
2014-12-11 11:15:00,7.5,7.52,7.47,7.49,498100.0,2.8988,2.9065,2.8872,2.8949,498100.0
2014-12-11 11:20:00,7.5,7.51,7.49,7.5,327200.0,2.8988,2.9027,2.8949,2.8988,327200.0
2014-12-11 11:25:00,7.51,7.53,7.49,7.49,394500.0,2.9027,2.9104,2.8949,2.8949,394500.0
2014-12-11 11:30:00,7.49,7.52,7.48,7.5,443900.0,2.8949,2.9065,2.8911,2.8988,443900.0
2014-12-11 11:35:00,7.49,7.52,7.48,7.49,380200.0,2.8949,2.9065,2.8911,2.8949,380200.0
2014-12-11 11:40:00,7.49,7.51,7.48,7.5,619900.0,2.8949,2.9027,2.8911,2.8988,619900.0
2014-12-11 11:45:00,7.49,7.5,7.45,7.47,590100.0,2.8949,2.8988,2.8795,2.8872,590100.0
2014-12-11 11:50:00,7.47,7.48,7.46,7.48,254500.0,2.8872,2.8911,2.8833,2.8911,254500.0
2014-12-11 11:55:00,7.48,7.48,7.44,7.46,390100.0,2.8911,2.8911,2.8756,2.8833,390100.0
2014-12-11 12:00:00,7.46,7.49,7.44,7.48,320000.0,2.8833,2.8949,2.8756,2.8911,320000.0
2014-12-11 12:05:00,7.47,7.48,7.44,7.46,660500.0,2.8872,2.8911,2.8756,2.8833,660500.0
2014-12-11 12:10:00,7.45,7.49,7.45,7.49,463500.0,2.8795,2.8949,2.8795,2.8949,463500.0
2014-12-11 12:15:00,7.49,7.5,7.46,7.48,576000.0,2.8949,2.8988,2.8833,2.8911,576000.0
2014-12-11 12:20:00,7.48,7.48,7.46,7.48,213800.0,2.8911,2.8911,2.8833,2.8911,213800.0
2014-12-11 12:25:00,7.48,7.5,7.46,7.49,383000.0,2.8911,2.8988,2.8833,2.8949,383000.0
2014-12-11 12:30:00,7.49,7.5,7.48,7.48,230200.0,2.8949,2.8988,2.8911,2.8911,230200.0
2014-12-11 12:35:00,7.48,7.53,7.47,7.52,728800.0,2.8911,2.9104,2.8872,2.9065,728800.0
2014-12-11 12:40:00,7.52,7.57,7.52,7.56,516900.0,2.9065,2.9259,2.9065,2.922,516900.0
2014-12-11 12:45:00,7.56,7.57,7.54,7.55,323100.0,2.922,2.9259,2.9143,2.9181,323100.0
2014-12-11 12:50:00,7.55,7.58,7.55,7.58,266300.0,2.9181,2.9297,2.9181,2.9297,266300.0
2014-12-11 12:55:00,7.57,7.62,7.57,7.6,635900.0,2.9259,2.9452,2.9259,2.9374,635900.0
2014-12-11 13:00:00,7.6,7.61,7.55,7.56,261700.0,2.9374,2.9413,2.9181,2.922,261700.0
2014-12-11 13:05:00,7.56,7.58,7.55,7.56,384400.0,2.922,2.9297,2.9181,2.922,384400.0
2014-12-11 13:10:00,7.56,7.6,7.56,7.59,333700.0,2.922,2.9374,2.922,2.9336,333700.0
2014-12-11 13:15:00,7.58,7.63,7.57,7.63,275600.0,2.9297,2.949,2.9259,2.949,275600.0
2014-12-11 13:20:00,7.63,7.64,7.6,7.63,243900.0,2.949,2.9529,2.9374,2.949,243900.0
2014-12-11 13:25:00,7.63,7.63,7.61,7.62,179500.0,2.949,2.949,2.9413,2.9452,179500.0
2014-12-11 13:30:00,7.63,7.65,7.61,7.62,298900.0,2.949,2.9568,2.9413,2.9452,298900.0
2014-12-11 13:35:00,7.62,7.63,7.6,7.61,412900.0,2.9452,2.949,2.9374,2.9413,412900.0
2014-12-11 13:40:00,7.6,7.62,7.59,7.61,284800.0,2.9374,2.9452,2.9336,2.9413,284800.0
2014-12-11 13:45:00,7.6,7.65,7.6,7.64,374600.0,2.9374,2.9568,2.9374,2.9529,374600.0
2014-12-11 13:50:00,7.65,7.65,7.61,7.61,249300.0,2.9568,2.9568,2.9413,2.9413,249300.0
2014-12-11 13:55:00,7.62,7.62,7.57,7.58,548200.0,2.9452,2.9452,2.9259,2.9297,548200.0
2014-12-11 14:00:00,7.58,7.62,7.58,7.61,629800.0,2.9297,2.9452,2.9297,2.9413,629800.0
2014-12-11 14:05:00,7.61,7.62,7.57,7.58,501300.0,2.9413,2.9452,2.9259,2.9297,501300.0
2014-12-11 14:10:00,7.58,7.59,7.55,7.55,312200.0,2.9297,2.9336,2.9181,2.9181,312200.0
2014-12-11 14:15:00,7.56,7.58,7.51,7.53,699100.0,2.922,2.9297,2.9027,2.9104,699100.0
2014-12-11 14:20:00,7.52,7.57,7.51,7.56,317100.0,2.9065,2.9259,2.9027,2.922,317100.0
2014-12-11 14:25:00,7.56,7.57,7.51,7.52,275000.0,2.922,2.9259,2.9027,2.9065,275000.0
2014-12-11 14:30:00,7.53,7.55,7.5,7.5,251700.0,2.9104,2.9181,2.8988,2.8988,251700.0
2014-12-11 14:35:00,7.5,7.53,7.49,7.5,479400.0,2.8988,2.9104,2.8949,2.8988,479400.0
2014-12-11 14:40:00,7.51,7.53,7.49,7.49,258600.0,2.9027,2.9104,2.8949,2.8949,258600.0
2014-12-11 14:45:00,7.5,7.51,7.48,7.49,470500.0,2.8988,2.9027,2.8911,2.8949,470500.0
2014-12-11 14:50:00,7.49,7.51,7.47,7.49,678200.0,2.8949,2.9027,2.8872,2.8949,678200.0
2014-12-11 14:55:00,7.49,7.49,7.43,7.44,686900.0,2.8949,2.8949,2.8717,2.8756,686900.0
2014-12-11 15:00:00,7.44,7.48,7.43,7.48,286400.0,2.8756,2.8911,2.8717,2.8911,286400.0
2014-12-11 15:05:00,7.48,7.48,7.45,7.46,200000.0,2.8911,2.8911,2.8795,2.8833,200000.0
2014-12-11 15:10:00,7.47,7.5,7.45,7.48,449100.0,2.8872,2.8988,2.8795,2.8911,449100.0
2014-12-11 15:15:00,7.48,7.48,7.46,7.48,237800.0,2.8911,2.8911,2.8833,2.8911,237800.0
2014-12-11 15:20:00,7.48,7.51,7.47,7.51,238600.0,2.8911,2.9027,2.8872,2.9027,238600.0
2014-12-11 15:25:00,7.5,7.51,7.47,7.47,732000.0,2.8988,2.9027,2.8872,2.8872,732000.0
2014-12-11 15:30:00,7.47,7.49,7.43,7.45,844100.0,2.8872,2.8949,2.8717,2.8795,844100.0
2014-12-11 15:35:00,7.44,7.45,7.41,7.42,483000.0,2.8756,2.8795,2.864,2.8679,483000.0
2014-12-11 15:40:00,7.42,7.44,7.41,7.41,452400.0,2.8679,2.8756,2.864,2.864,452400.0
2014-12-11 15:45:00,7.42,7.44,7.41,7.44,813900.0,2.8679,2.8756,2.864,2.8756,813900.0
2014-12-11 15:50:00,7.44,7.46,7.42,7.46,1674100.0,2.8756,2.8833,2.8679,2.8833,1674100.0
2014-12-11 15:55:00,7.45,7.47,7.41,7.41,1817900.0,2.8795,2.8872,2.864,2.864,1817900.0
2014-12-12 09:30:00,7.37,7.4,7.36,7.38,1088200.0,2.8486,2.8601,2.8447,2.8524,1088200.0
2014-12-12 09:35:00,7.38,7.39,7.33,7.38,760200.0,2.8524,2.8563,2.8331,2.8524,760200.0
2014-12-12 09:40:00,7.38,7.39,7.32,7.34,811100.0,2.8524,2.8563,2.8292,2.837,811100.0
2014-12-12 09:45:00,7.34,7.34,7.29,7.31,718500.0,2.837,2.837,2.8176,2.8254,718500.0
2014-12-12 09:50:00,7.31,7.35,7.3,7.3,706200.0,2.8254,2.8408,2.8215,2.8215,706200.0
2014-12-12 09:55:00,7.31,7.32,7.26,7.26,796200.0,2.8254,2.8292,2.806,2.806,796200.0
2014-12-12 10:00:00,7.26,7.28,7.23,7.23,919900.0,2.806,2.8138,2.7944,2.7944,919900.0
2014-12-12 10:05:00,7.23,7.3,7.23,7.29,794400.0,2.7944,2.8215,2.7944,2.8176,794400.0
2014-12-12 10:10:00,7.29,7.3,7.26,7.27,634900.0,2.8176,2.8215,2.806,2.8099,634900.0
2014-12-12 10:15:00,7.27,7.27,7.23,7.24,572400.0,2.8099,2.8099,2.7944,2.7983,572400.0
2014-12-12 10:20:00,7.25,7.31,7.24,7.29,1193600.0,2.8022,2.8254,2.7983,2.8176,1193600.0
2014-12-12 10:25:00,7.3,7.3,7.26,7.28,505400.0,2.8215,2.8215,2.806,2.8138,505400.0
2014-12-12 10:30:00,7.28,7.32,7.27,7.29,259900.0,2.8138,2.8292,2.8099,2.8176,259900.0
2014-12-12 10:35:00,7.29,7.31,7.26,7.27,377100.0,2.8176,2.8254,2.806,2.8099,377100.0
2014-12-12 10:40:00,7.27,7.28,7.25,7.26,509200.0,2.8099,2.8138,2.8022,2.806,509200.0
2014-12-12 10:45:00,7.26,7.28,7.25,7.27,211000.0,2.806,2.8138,2.8022,2.8099,211000.0
2014-12-12 10:50:00,7.28,7.28,7.25,7.26,294900.0,2.8138,2.8138,2.8022,2.806,294900.0
2014-12-12 10:55:00,7.26,7.27,7.2,7.21,656600.0,2.806,2.8099,2.7828,2.7867,656600.0
2014-12-12 11:00:00,7.2,7.21,7.16,7.17,697000.0,2.7828,2.7867,2.7674,2.7713,697000.0
2014-12-12 11:05:00,7.17,7.2,7.16,7.17,518400.0,2.7713,2.7828,2.7674,2.7713,518400.0
2014-12-12 11:10:00,7.18,7.19,7.16,7.18,462200.0,2.7751,2.779,2.7674,2.7751,462200.0
2014-12-12 11:15:00,7.18,7.25,7.17,7.25,632400.0,2.7751,2.8022,2.7713,2.8022,632400.0
2014-12-12 11:20:00,7.25,7.26,7.2,7.21,456400.0,2.8022,2.806,2.7828,2.7867,456400.0
2014-12-12 11:25:00,7.2,7.24,7.2,7.24,494500.0,2.7828,2.7983,2.7828,2.7983,494500.0
2014-12-12 11:30:00,7.25,7.25,7.22,7.24,389700.0,2.8022,2.8022,2.7906,2.7983,389700.0
2014-12-12 11:35:00,7.24,7.25,7.21,7.22,310000.0,2.7983,2.8022,2.7867,2.7906,310000.0
2014-12-12 11:40:00,7.23,7.24,7.2,7.22,372200.0,2.7944,2.7983,2.7828,2.7906,372200.0
2014-12-12 11:45:00,7.22,7.23,7.2,7.2,159700.0,2.7906,2.7944,2.7828,2.7828,159700.0
2014-12-12 11:50:00,7.2,7.21,7.17,7.18,421200.0,2.7828,2.7867,2.7713,2.7751,421200.0
2014-12-12 11:55:00,7.19,7.19,7.17,7.19,274100.0,2.779,2.779,2.7713,2.779,274100.0
2014-12-12 12:00:00,7.19,7.21,7.17,7.19,522000.0,2.779,2.7867,2.7713,2.779,522000.0
2014-12-12 12:05:00,7.2,7.2,7.18,7.19,203200.0,2.7828,2.7828,2.7751,2.779,203200.0
2014-12-12 12:10:00,7.18,7.2,7.18,7.2,257400.0,2.7751,2.7828,2.7751,2.7828,257400.0
2014-12-12 12:15:00,7.19,7.21,7.18,7.21,488500.0,2.779,2.7867,2.7751,2.7867,488500.0
2014-12-12 12:20:00,7.22,7.29,7.21,7.29,526100.0,2.7906,2.8176,2.7867,2.8176,526100.0
2014-12-12 12:25:00,7.29,7.31,7.28,7.3,432700.0,2.8176,2.8254,2.8138,2.8215,432700.0
2014-12-12 12:30:00,7.3,7.31,7.27,7.27,238300.0,2.8215,2.8254,2.8099,2.8099,238300.0
2014-12-12 12:35:00,7.28,7.29,7.24,7.29,346000.0,2.8138,2.8176,2.7983,2.8176,346000.0
2014-12-12 12:40:00,7.29,7.3,7.26,7.28,248700.0,2.8176,2.8215,2.806,2.8138,248700.0
2014-12-12 12:45:00,7.29,7.31,7.27,7.28,477800.0,2.8176,2.8254,2.8099,2.8138,477800.0
2014-12-12 12:50:00,7.29,7.29,7.24,7.25,223700.0,2.8176,2.8176,2.7983,2.8022,223700.0
2014-12-12 12:55:00,7.25,7.28,7.22,7.22,305700.0,2.8022,2.8138,2.7906,2.7906,305700.0
2014-12-12 13:00:00,7.23,7.24,7.19,7.21,548600.0,2.7944,2.7983,2.779,2.7867,548600.0
2014-12-12 13:05:00,7.21,7.24,7.2,7.23,395700.0,2.7867,2.7983,2.7828,2.7944,395700.0
2014-12-12 13:10:00,7.23,7.24,7.19,7.21,474700.0,2.7944,2.7983,2.779,2.7867,474700.0
2014-12-12 13:15:00,7.21,7.23,7.2,7.21,232700.0,2.7867,2.7944,2.7828,2.7867,232700.0
2014-12-12 13:20:00,7.21,7.22,7.19,7.2,277700.0,2.7867,2.7906,2.779,2.7828,277700.0
2014-12-12 13:25:00,7.2,7.21,7.17,7.18,511600.0,2.7828,2.7867,2.7713,2.7751,511600.0
2014-12-12 13:30:00,7.19,7.2,7.16,7.19,856200.0,2.779,2.7828,2.7674,2.779,856200.0
2014-12-12 13:35:00,7.19,7.22,7.19,7.21,419300.0,2.779,2.7906,2.779,2.7867,419300.0
2014-12-12 13:40:00,7.21,7.22,7.19,7.19,336700.0,2.7867,2.7906,2.779,2.779,336700.0
2014-12-12 13:45:00,7.19,7.2,7.17,7.2,300300.0,2.779,2.7828,2.7713,2.7828,300300.0
2014-12-12 13:50:00,7.19,7.2,7.18,7.19,159500.0,2.779,2.7828,2.7751,2.779,159500.0
2014-12-12 13:55:00,7.2,7.21,7.18,7.2,377300.0,2.7828,2.7867,2.7751,2.7828,377300.0
2014-12-12 14:00:00,7.2,7.2,7.17,7.18,382100.0,2.7828,2.7828,2.7713,2.7751,382100.0
2014-12-12 14:05:00,7.18,7.19,7.16,7.17,315400.0,2.7751,2.779,2.7674,2.7713,315400.0
2014-12-12 14:10:00,7.17,7.19,7.16,7.18,268400.0,2.7713,2.779,2.7674,2.7751,268400.0
2014-12-12 14:15:00,7.17,7.2,7.16,7.2,394800.0,2.7713,2.7828,2.7674,2.7828,394800.0
2014-12-12 14:20:00,7.2,7.21,7.19,7.21,224500.0,2.7828,2.7867,2.779,2.7867,224500.0
2014-12-12 14:25:00,7.21,7.22,7.2,7.22,196300.0,2.7867,2.7906,2.7828,2.7906,196300.0
2014-12-12 14:30:00,7.21,7.22,7.17,7.18,507300.0,2.7867,2.7906,2.7713,2.7751,507300.0
2014-12-12 14:35:00,7.17,7.18,7.16,7.16,341900.0,2.7713,2.7751,2.7674,2.7674,341900.0
2014-12-12 14:40:00,7.16,7.18,7.16,7.16,265900.0,2.7674,2.7751,2.7674,2.7674,265900.0
2014-12-12 14:45:00,7.17,7.18,7.15,7.17,698500.0,2.7713,2.7751,2.7635,2.7713,698500.0
2014-12-12 14:50:00,7.17,7.17,7.13,7.15,474400.0,2.7713,2.7713,2.7558,2.7635,474400.0
2014-12-12 14:55:00,7.15,7.16,7.14,7.15,216500.0,2.7635,2.7674,2.7597,2.7635,216500.0
2014-12-12 15:00:00,7.16,7.17,7.15,7.16,287800.0,2.7674,2.7713,2.7635,2.7674,287800.0
2014-12-12 15:05:00,7.16,7.17,7.15,7.17,211700.0,2.7674,2.7713,2.7635,2.7713,211700.0
2014-12-12 15:10:00,7.16,7.17,7.14,7.16,338600.0,2.7674,2.7713,2.7597,2.7674,338600.0
2014-12-12 15:15:00,7.16,7.17,7.14,7.15,368600.0,2.7674,2.7713,2.7597,2.7635,368600.0
2014-12-12 15:20:00,7.15,7.16,7.15,7.15,227300.0,2.7635,2.7674,2.7635,2.7635,227300.0
2014-12-12 15:25:00,7.16,7.16,7.14,7.15,150400.0,2.7674,2.7674,2.7597,2.7635,150400.0
2014-12-12 15:30:00,7.16,7.17,7.13,7.14,698500.0,2.7674,2.7713,2.7558,2.7597,698500.0
2014-12-12 15:35:00,7.13,7.15,7.12,7.13,507500.0,2.7558,2.7635,2.7519,2.7558,507500.0
2014-12-12 15:40:00,7.12,7.16,7.1,7.12,780100.0,2.7519,2.7674,2.7442,2.7519,780100.0
2014-12-12 15:45:00,7.12,7.15,7.11,7.12,742300.0,2.7519,2.7635,2.7481,2.7519,742300.0
2014-12-12 15:50:00,7.13,7.13,7.1,7.11,538700.0,2.7558,2.7558,2.7442,2.7481,538700.0
2014-12-12 15:55:00,7.11,7.13,7.1,7.1,1332500.0,2.7481,2.7558,2.7442,2.7442,1332500.0
2014-12-15 09:30:00,6.98,7.0,6.92,6.96,1806800.0,2.6978,2.7055,2.6746,2.6901,1806800.0
2014-12-15 09:35:00,6.96,6.97,6.88,6.92,1921100.0,2.6901,2.694,2.6592,2.6746,1921100.0
2014-12-15 09:40:00,6.92,6.92,6.82,6.83,1200000.0,2.6746,2.6746,2.636,2.6398,1200000.0
2014-12-15 09:45:00,6.81,6.84,6.76,6.79,1426700.0,2.6321,2.6437,2.6128,2.6244,1426700.0
2014-12-15 09:50:00,6.8,6.8,6.74,6.74,1149500.0,2.6282,2.6282,2.6051,2.6051,1149500.0
2014-12-15 09:55:00,6.74,6.76,6.7,6.73,1370100.0,2.6051,2.6128,2.5896,2.6012,1370100.0
2014-12-15 10:00:00,6.73,6.74,6.66,6.67,1127700.0,2.6012,2.6051,2.5741,2.578,1127700.0
2014-12-15 10:05:00,6.66,6.68,6.62,6.63,1354900.0,2.5741,2.5819,2.5587,2.5625,1354900.0
2014-12-15 10:10:00,6.63,6.66,6.6,6.66,884800.0,2.5625,2.5741,2.5509,2.5741,884800.0
2014-12-15 10:15:00,6.66,6.68,6.63,6.64,668600.0,2.5741,2.5819,2.5625,2.5664,668600.0
2014-12-15 10:20:00,6.64,6.64,6.56,6.57,778700.0,2.5664,2.5664,2.5355,2.5393,778700.0
2014-12-15 10:25:00,6.58,6.61,6.52,6.55,820900.0,2.5432,2.5548,2.52,2.5316,820900.0
2014-12-15 10:30:00,6.55,6.58,6.52,6.53,1017000.0,2.5316,2.5432,2.52,2.5239,1017000.0
2014-12-15 10:35:00,6.53,6.59,6.53,6.59,1112200.0,2.5239,2.5471,2.5239,2.5471,1112200.0
2014-12-15 10:40:00,6.59,6.61,6.56,6.56,874100.0,2.5471,2.5548,2.5355,2.5355,874100.0
2014-12-15 10:45:00,6.56,6.57,6.53,6.54,591300.0,2.5355,2.5393,2.5239,2.5278,591300.0
2014-12-15 10:50:00,6.54,6.58,6.53,6.56,616000.0,2.5278,2.5432,2.5239,2.5355,616000.0
2014-12-15 10:55:00,6.55,6.56,6.5,6.51,891100.0,2.5316,2.5355,2.5123,2.5162,891100.0
2014-12-15 11:00:00,6.5,6.53,6.45,6.47,2302900.0,2.5123,2.5239,2.493,2.5007,2302900.0
2014-12-15 11:05:00,6.47,6.48,6.39,6.42,2030400.0,2.5007,2.5046,2.4698,2.4814,2030400.0
2014-12-15 11:10:00,6.42,6.45,6.41,6.42,690100.0,2.4814,2.493,2.4775,2.4814,690100.0
2014-12-15 11:15:00,6.41,6.45,6.4,6.44,885800.0,2.4775,2.493,2.4736,2.4891,885800.0
2014-12-15 11:20:00,6.44,6.44,6.42,6.42,382100.0,2.4891,2.4891,2.4814,2.4814,382100.0
2014-12-15 11:25:00,6.43,6.43,6.4,6.41,669100.0,2.4852,2.4852,2.4736,2.4775,669100.0
2014-12-15 11:30:00,6.41,6.41,6.39,6.4,1666400.0,2.4775,2.4775,2.4698,2.4736,1666400.0
2014-12-15 11:35:00,6.4,6.41,6.37,6.38,639600.0,2.4736,2.4775,2.462,2.4659,639600.0
2014-12-15 11:40:00,6.38,6.39,6.36,6.39,633300.0,2.4659,2.4698,2.4582,2.4698,633300.0
2014-12-15 11:45:00,6.39,6.41,6.38,6.39,1031400.0,2.4698,2.4775,2.4659,2.4698,1031400.0
2014-12-15 11:50:00,6.39,6.4,6.38,6.38,737000.0,2.4698,2.4736,2.4659,2.4659,737000.0
2014-12-15 11:55:00,6.38,6.39,6.37,6.38,584700.0,2.4659,2.4698,2.462,2.4659,584700.0
2014-12-15 12:00:00,6.38,6.41,6.38,6.4,1042600.0,2.4659,2.4775,2.4659,2.4736,1042600.0
2014-12-15 12:05:00,6.41,6.41,6.38,6.39,1327900.0,2.4775,2.4775,2.4659,2.4698,1327900.0
2014-12-15 12:10:00,6.39,6.4,6.38,6.4,730000.0,2.4698,2.4736,2.4659,2.4736,730000.0
2014-12-15 12:15:00,6.4,6.44,6.39,6.44,987700.0,2.4736,2.4891,2.4698,2.4891,987700.0
2014-12-15 12:20:00,6.44,6.48,6.41,6.48,1089400.0,2.4891,2.5046,2.4775,2.5046,1089400.0
2014-12-15 12:25:00,6.48,6.51,6.47,6.5,877000.0,2.5046,2.5162,2.5007,2.5123,877000.0
2014-12-15 12:30:00,6.51,6.51,6.41,6.44,1040900.0,2.5162,2.5162,2.4775,2.4891,1040900.0
2014-12-15 12:35:00,6.44,6.5,6.44,6.49,534300.0,2.4891,2.5123,2.4891,2.5084,534300.0
2014-12-15 12:40:00,6.49,6.52,6.48,6.5,858400.0,2.5084,2.52,2.5046,2.5123,858400.0
2014-12-15 12:45:00,6.51,6.51,6.47,6.49,926000.0,2.5162,2.5162,2.5007,2.5084,926000.0
2014-12-15 12:50:00,6.49,6.49,6.47,6.49,388700.0,2.5084,2.5084,2.5007,2.5084,388700.0
2014-12-15 12:55:00,6.49,6.55,6.48,6.54,796600.0,2.5084,2.5316,2.5046,2.5278,796600.0
2014-12-15 13:00:00,6.54,6.54,6.48,6.48,412300.0,2.5278,2.5278,2.5046,2.5046,412300.0
2014-12-15 13:05:00,6.49,6.5,6.46,6.46,661600.0,2.5084,2.5123,2.4968,2.4968,661600.0
2014-12-15 13:10:00,6.46,6.51,6.45,6.47,451700.0,2.4968,2.5162,2.493,2.5007,451700.0
2014-12-15 13:15:00,6.47,6.5,6.46,6.49,916400.0,2.5007,2.5123,2.4968,2.5084,916400.0
2014-12-15 13:20:00,6.49,6.49,6.43,6.43,358400.0,2.5084,2.5084,2.4852,2.4852,358400.0
2014-12-15 13:25:00,6.44,6.44,6.4,6.42,621700.0,2.4891,2.4891,2.4736,2.4814,621700.0
2014-12-15 13:30:00,6.42,6.44,6.39,6.41,814400.0,2.4814,2.4891,2.4698,2.4775,814400.0
2014-12-15 13:35:00,6.41,6.43,6.4,6.42,462300.0,2.4775,2.4852,2.4736,2.4814,462300.0
2014-12-15 13:40:00,6.42,6.45,6.41,6.45,766700.0,2.4814,2.493,2.4775,2.493,766700.0
2014-12-15 13:45:00,6.45,6.45,6.38,6.39,690200.0,2.493,2.493,2.4659,2.4698,690200.0
2014-12-15 13:50:00,6.39,6.4,6.37,6.4,594400.0,2.4698,2.4736,2.462,2.4736,594400.0
2014-12-15 13:55:00,6.39,6.41,6.38,6.39,383200.0,2.4698,2.4775,2.4659,2.4698,383200.0
2014-12-15 14:00:00,6.39,6.4,6.38,6.4,164600.0,2.4698,2.4736,2.4659,2.4736,164600.0
2014-12-15 14:05:00,6.39,6.4,6.36,6.36,610300.0,2.4698,2.4736,2.4582,2.4582,610300.0
2014-12-15 14:10:00,6.36,6.37,6.3,6.32,674900.0,2.4582,2.462,2.435,2.4427,674900.0
2014-12-15 14:15:00,6.31,6.33,6.31,6.32,251800.0,2.4389,2.4466,2.4389,2.4427,251800.0
2014-12-15 14:20:00,6.32,6.32,6.3,6.32,474900.0,2.4427,2.4427,2.435,2.4427,474900.0
2014-12-15 14:25:00,6.31,6.32,6.3,6.31,465500.0,2.4389,2.4427,2.435,2.4389,465500.0
2014-12-15 14:30:00,6.3,6.34,6.3,6.34,360400.0,2.435,2.4505,2.435,2.4505,360400.0
2014-12-15 14:35:00,6.34,6.34,6.3,6.3,388400.0,2.4505,2.4505,2.435,2.435,388400.0
2014-12-15 14:40:00,6.31,6.31,6.29,6.29,665700.0,2.4389,2.4389,2.4311,2.4311,665700.0
2014-12-15 14:45:00,6.3,6.3,6.26,6.26,540300.0,2.435,2.435,2.4195,2.4195,540300.0
2014-12-15 14:50:00,6.27,6.27,6.26,6.27,231300.0,2.4234,2.4234,2.4195,2.4234,231300.0
2014-12-15 14:55:00,6.27,6.3,6.26,6.3,741900.0,2.4234,2.435,2.4195,2.435,741900.0
2014-12-15 15:00:00,6.29,6.3,6.27,6.28,427300.0,2.4311,2.435,2.4234,2.4273,427300.0
2014-12-15 15:05:00,6.28,6.29,6.27,6.29,98800.0,2.4273,2.4311,2.4234,2.4311,98800.0
2014-12-15 15:10:00,6.29,6.32,6.28,6.3,393600.0,2.4311,2.4427,2.4273,2.435,393600.0
2014-12-15 15:15:00,6.31,6.31,6.29,6.3,214900.0,2.4389,2.4389,2.4311,2.435,214900.0
2014-12-15 15:20:00,6.29,6.3,6.28,6.28,450500.0,2.4311,2.435,2.4273,2.4273,450500.0
2014-12-15 15:25:00,6.28,6.29,6.26,6.26,539800.0,2.4273,2.4311,2.4195,2.4195,539800.0
2014-12-15 15:30:00,6.26,6.27,6.24,6.25,634600.0,2.4195,2.4234,2.4118,2.4157,634600.0
2014-12-15 15:35:00,6.24,6.27,6.24,6.25,1407300.0,2.4118,2.4234,2.4118,2.4157,1407300.0
2014-12-15 15:40:00,6.25,6.27,6.25,6.27,945700.0,2.4157,2.4234,2.4157,2.4234,945700.0
2014-12-15 15:45:00,6.27,6.27,6.25,6.26,1034200.0,2.4234,2.4234,2.4157,2.4195,1034200.0
2014-12-15 15:50:00,6.26,6.26,6.24,6.25,1250800.0,2.4195,2.4195,2.4118,2.4157,1250800.0
2014-12-15 15:55:00,6.24,6.27,6.22,6.25,2788500.0,2.4118,2.4234,2.4041,2.4157,2788500.0
2014-12-16 09:30:00,6.27,6.27,6.08,6.1,2558000.0,2.4234,2.4234,2.35,2.3577,2558000.0
2014-12-16 09:35:00,6.1,6.13,6.08,6.08,1082000.0,2.3577,2.3693,2.35,2.35,1082000.0
2014-12-16 09:40:00,6.09,6.11,6.04,6.04,1338100.0,2.3538,2.3616,2.3345,2.3345,1338100.0
2014-12-16 09:45:00,6.04,6.12,6.01,6.11,1777200.0,2.3345,2.3654,2.3229,2.3616,1777200.0
2014-12-16 09:50:00,6.11,6.16,6.1,6.15,1108900.0,2.3616,2.3809,2.3577,2.377,1108900.0
2014-12-16 09:55:00,6.15,6.2,6.13,6.18,1035700.0,2.377,2.3963,2.3693,2.3886,1035700.0
2014-12-16 10:00:00,6.18,6.24,6.16,6.2,1163200.0,2.3886,2.4118,2.3809,2.3963,1163200.0
2014-12-16 10:05:00,6.2,6.29,6.19,6.25,1426500.0,2.3963,2.4311,2.3925,2.4157,1426500.0
2014-12-16 10:10:00,6.25,6.26,6.21,6.22,841400.0,2.4157,2.4195,2.4002,2.4041,841400.0
2014-12-16 10:15:00,6.22,6.32,6.22,6.32,1766900.0,2.4041,2.4427,2.4041,2.4427,1766900.0
2014-12-16 10:20:00,6.32,6.33,6.29,6.32,804400.0,2.4427,2.4466,2.4311,2.4427,804400.0
2014-12-16 10:25:00,6.33,6.33,6.26,6.28,1017000.0,2.4466,2.4466,2.4195,2.4273,1017000.0
2014-12-16 10:30:00,6.27,6.28,6.18,6.2,1014800.0,2.4234,2.4273,2.3886,2.3963,1014800.0
2014-12-16 10:35:00,6.2,6.24,6.19,6.21,536700.0,2.3963,2.4118,2.3925,2.4002,536700.0
2014-12-16 10:40:00,6.22,6.22,6.16,6.18,765900.0,2.4041,2.4041,2.3809,2.3886,765900.0
2014-12-16 10:45:00,6.18,6.21,6.16,6.18,973300.0,2.3886,2.4002,2.3809,2.3886,973300.0
2014-12-16 10:50:00,6.18,6.22,6.17,6.21,751800.0,2.3886,2.4041,2.3847,2.4002,751800.0
2014-12-16 10:55:00,6.21,6.25,6.21,6.25,733700.0,2.4002,2.4157,2.4002,2.4157,733700.0
2014-12-16 11:00:00,6.25,6.36,6.24,6.36,1708600.0,2.4157,2.4582,2.4118,2.4582,1708600.0
2014-12-16 11:05:00,6.34,6.36,6.34,6.36,1301500.0,2.4505,2.4582,2.4505,2.4582,1301500.0
2014-12-16 11:10:00,6.35,6.43,6.35,6.43,1189900.0,2.4543,2.4852,2.4543,2.4852,1189900.0
2014-12-16 11:15:00,6.43,6.46,6.38,6.41,1357700.0,2.4852,2.4968,2.4659,2.4775,1357700.0
2014-12-16 11:20:00,6.41,6.42,6.37,6.41,1000700.0,2.4775,2.4814,2.462,2.4775,1000700.0
2014-12-16 11:25:00,6.41,6.58,6.41,6.56,2827800.0,2.4775,2.5432,2.4775,2.5355,2827800.0
2014-12-16 11:30:00,6.56,6.64,6.56,6.58,1913700.0,2.5355,2.5664,2.5355,2.5432,1913700.0
2014-12-16 11:35:00,6.57,6.59,6.5,6.53,1378500.0,2.5393,2.5471,2.5123,2.5239,1378500.0
2014-12-16 11:40:00,6.53,6.57,6.53,6.55,752500.0,2.5239,2.5393,2.5239,2.5316,752500.0
2014-12-16 11:45:00,6.54,6.57,6.5,6.52,714000.0,2.5278,2.5393,2.5123,2.52,714000.0
2014-12-16 11:50:00,6.52,6.53,6.47,6.51,776600.0,2.52,2.5239,2.5007,2.5162,776600.0
2014-12-16 11:55:00,6.5,6.51,6.46,6.48,780500.0,2.5123,2.5162,2.4968,2.5046,780500.0
2014-12-16 12:00:00,6.48,6.49,6.46,6.47,658500.0,2.5046,2.5084,2.4968,2.5007,658500.0
2014-12-16 12:05:00,6.47,6.48,6.46,6.48,263700.0,2.5007,2.5046,2.4968,2.5046,263700.0
2014-12-16 12:10:00,6.48,6.51,6.47,6.5,327200.0,2.5046,2.5162,2.5007,2.5123,327200.0
2014-12-16 12:15:00,6.5,6.52,6.5,6.5,498900.0,2.5123,2.52,2.5123,2.5123,498900.0
2014-12-16 12:20:00,6.5,6.51,6.47,6.48,412600.0,2.5123,2.5162,2.5007,2.5046,412600.0
2014-12-16 12:25:00,6.47,6.48,6.45,6.46,292100.0,2.5007,2.5046,2.493,2.4968,292100.0
2014-12-16 12:30:00,6.47,6.49,6.46,6.48,421500.0,2.5007,2.5084,2.4968,2.5046,421500.0
2014-12-16 12:35:00,6.47,6.55,6.47,6.55,509000.0,2.5007,2.5316,2.5007,2.5316,509000.0
2014-12-16 12:40:00,6.54,6.58,6.53,6.55,452500.0,2.5278,2.5432,2.5239,2.5316,452500.0
2014-12-16 12:45:00,6.54,6.54,6.48,6.51,634200.0,2.5278,2.5278,2.5046,2.5162,634200.0
2014-12-16 12:50:00,6.52,6.52,6.48,6.49,395000.0,2.52,2.52,2.5046,2.5084,395000.0
2014-12-16 12:55:00,6.48,6.49,6.41,6.42,293200.0,2.5046,2.5084,2.4775,2.4814,293200.0
2014-12-16 13:00:00,6.42,6.48,6.41,6.46,1283600.0,2.4814,2.5046,2.4775,2.4968,1283600.0
2014-12-16 13:05:00,6.46,6.47,6.4,6.43,833600.0,2.4968,2.5007,2.4736,2.4852,833600.0
2014-12-16 13:10:00,6.43,6.44,6.42,6.43,608300.0,2.4852,2.4891,2.4814,2.4852,608300.0
2014-12-16 13:15:00,6.43,6.44,6.42,6.42,621400.0,2.4852,2.4891,2.4814,2.4814,621400.0
2014-12-16 13:20:00,6.43,6.44,6.4,6.41,459000.0,2.4852,2.4891,2.4736,2.4775,459000.0
2014-12-16 13:25:00,6.4,6.43,6.39,6.43,828400.0,2.4736,2.4852,2.4698,2.4852,828400.0
2014-12-16 13:30:00,6.43,6.43,6.4,6.41,638400.0,2.4852,2.4852,2.4736,2.4775,638400.0
2014-12-16 13:35:00,6.42,6.44,6.41,6.43,634100.0,2.4814,2.4891,2.4775,2.4852,634100.0
2014-12-16 13:40:00,6.44,6.44,6.43,6.43,424200.0,2.4891,2.4891,2.4852,2.4852,424200.0
2014-12-16 13:45:00,6.43,6.44,6.37,6.39,1666900.0,2.4852,2.4891,2.462,2.4698,1666900.0
2014-12-16 13:50:00,6.4,6.41,6.37,6.38,341700.0,2.4736,2.4775,2.462,2.4659,341700.0
2014-12-16 13:55:00,6.38,6.39,6.36,6.37,384900.0,2.4659,2.4698,2.4582,2.462,384900.0
2014-12-16 14:00:00,6.36,6.37,6.34,6.36,608500.0,2.4582,2.462,2.4505,2.4582,608500.0
2014-12-16 14:05:00,6.36,6.42,6.35,6.42,435000.0,2.4582,2.4814,2.4543,2.4814,435000.0
2014-12-16 14:10:00,6.42,6.43,6.38,6.39,437900.0,2.4814,2.4852,2.4659,2.4698,437900.0
2014-12-16 14:15:00,6.39,6.4,6.39,6.4,125500.0,2.4698,2.4736,2.4698,2.4736,125500.0
2014-12-16 14:20:00,6.39,6.41,6.37,6.38,581300.0,2.4698,2.4775,2.462,2.4659,581300.0
2014-12-16 14:25:00,6.38,6.39,6.38,6.38,132300.0,2.4659,2.4698,2.4659,2.4659,132300.0
2014-12-16 14:30:00,6.39,6.39,6.37,6.37,330400.0,2.4698,2.4698,2.462,2.462,330400.0
2014-12-16 14:35:00,6.37,6.4,6.35,6.38,472600.0,2.462,2.4736,2.4543,2.4659,472600.0
2014-12-16 14:40:00,6.38,6.38,6.33,6.33,270400.0,2.4659,2.4659,2.4466,2.4466,270400.0
2014-12-16 14:45:00,6.34,6.34,6.33,6.33,162100.0,2.4505,2.4505,2.4466,2.4466,162100.0
2014-12-16 14:50:00,6.33,6.34,6.31,6.32,505800.0,2.4466,2.4505,2.4389,2.4427,505800.0
2014-12-16 14:55:00,6.32,6.32,6.31,6.32,237500.0,2.4427,2.4427,2.4389,2.4427,237500.0
2014-12-16 15:00:00,6.32,6.34,6.31,6.34,413200.0,2.4427,2.4505,2.4389,2.4505,413200.0
2014-12-16 15:05:00,6.34,6.36,6.32,6.35,380200.0,2.4505,2.4582,2.4427,2.4543,380200.0
2014-12-16 15:10:00,6.36,6.36,6.35,6.35,131700.0,2.4582,2.4582,2.4543,2.4543,131700.0
2014-12-16 15:15:00,6.35,6.39,6.35,6.38,651500.0,2.4543,2.4698,2.4543,2.4659,651500.0
2014-12-16 15:20:00,6.38,6.38,6.35,6.36,366300.0,2.4659,2.4659,2.4543,2.4582,366300.0
2014-12-16 15:25:00,6.35,6.36,6.34,6.34,205900.0,2.4543,2.4582,2.4505,2.4505,205900.0
2014-12-16 15:30:00,6.35,6.36,6.33,6.33,636600.0,2.4543,2.4582,2.4466,2.4466,636600.0
2014-12-16 15:35:00,6.33,6.34,6.3,6.3,346700.0,2.4466,2.4505,2.435,2.435,346700.0
2014-12-16 15:40:00,6.3,6.31,6.29,6.29,355200.0,2.435,2.4389,2.4311,2.4311,355200.0
2014-12-16 15:45:00,6.29,6.31,6.29,6.29,905300.0,2.4311,2.4389,2.4311,2.4311,905300.0
2014-12-16 15:50:00,6.29,6.3,6.29,6.29,342700.0,2.4311,2.435,2.4311,2.4311,342700.0
2014-12-16 15:55:00,6.29,6.3,6.29,6.29,1060700.0,2.4311,2.435,2.4311,2.4311,1060700.0
2014-12-17 09:30:00,6.56,6.59,6.49,6.52,1761900.0,2.5355,2.5471,2.5084,2.52,1761900.0
2014-12-17 09:35:00,6.51,6.53,6.39,6.46,1444700.0,2.5162,2.5239,2.4698,2.4968,1444700.0
2014-12-17 09:40:00,6.46,6.51,6.43,6.48,1134100.0,2.4968,2.5162,2.4852,2.5046,1134100.0
2014-12-17 09:45:00,6.48,6.56,6.48,6.54,1691000.0,2.5046,2.5355,2.5046,2.5278,1691000.0
2014-12-17 09:50:00,6.54,6.58,6.54,6.56,1647100.0,2.5278,2.5432,2.5278,2.5355,1647100.0
2014-12-17 09:55:00,6.56,6.59,6.55,6.56,1314700.0,2.5355,2.5471,2.5316,2.5355,1314700.0
2014-12-17 10:00:00,6.56,6.6,6.56,6.58,953500.0,2.5355,2.5509,2.5355,2.5432,953500.0
2014-12-17 10:05:00,6.58,6.61,6.55,6.59,1375100.0,2.5432,2.5548,2.5316,2.5471,1375100.0
2014-12-17 10:10:00,6.59,6.64,6.59,6.63,1737500.0,2.5471,2.5664,2.5471,2.5625,1737500.0
2014-12-17 10:15:00,6.64,6.69,6.62,6.69,2402900.0,2.5664,2.5857,2.5587,2.5857,2402900.0
2014-12-17 10:20:00,6.69,6.73,6.64,6.7,1730200.0,2.5857,2.6012,2.5664,2.5896,1730200.0
2014-12-17 10:25:00,6.7,6.7,6.59,6.62,1425200.0,2.5896,2.5896,2.5471,2.5587,1425200.0
2014-12-17 10:30:00,6.61,6.64,6.55,6.6,848800.0,2.5548,2.5664,2.5316,2.5509,848800.0
2014-12-17 10:35:00,6.6,6.62,6.57,6.59,711700.0,2.5509,2.5587,2.5393,2.5471,711700.0
2014-12-17 10:40:00,6.6,6.65,6.59,6.65,752400.0,2.5509,2.5703,2.5471,2.5703,752400.0
2014-12-17 10:45:00,6.65,6.68,6.62,6.63,1486800.0,2.5703,2.5819,2.5587,2.5625,1486800.0
2014-12-17 10:50:00,6.63,6.69,6.62,6.69,1166300.0,2.5625,2.5857,2.5587,2.5857,1166300.0
2014-12-17 10:55:00,6.69,6.75,6.67,6.74,1598000.0,2.5857,2.6089,2.578,2.6051,1598000.0
2014-12-17 11:00:00,6.74,6.79,6.73,6.77,1216900.0,2.6051,2.6244,2.6012,2.6166,1216900.0
2014-12-17 11:05:00,6.77,6.79,6.76,6.79,807200.0,2.6166,2.6244,2.6128,2.6244,807200.0
2014-12-17 11:10:00,6.78,6.8,6.77,6.79,1283500.0,2.6205,2.6282,2.6166,2.6244,1283500.0
2014-12-17 11:15:00,6.79,6.82,6.74,6.76,1317800.0,2.6244,2.636,2.6051,2.6128,1317800.0
2014-12-17 11:20:00,6.75,6.79,6.74,6.77,699600.0,2.6089,2.6244,2.6051,2.6166,699600.0
2014-12-17 11:25:00,6.77,6.78,6.75,6.75,640900.0,2.6166,2.6205,2.6089,2.6089,640900.0
2014-12-17 11:30:00,6.75,6.8,6.74,6.77,896300.0,2.6089,2.6282,2.6051,2.6166,896300.0
2014-12-17 11:35:00,6.77,6.81,6.76,6.77,911900.0,2.6166,2.6321,2.6128,2.6166,911900.0
2014-12-17 11:40:00,6.78,6.79,6.75,6.75,558100.0,2.6205,2.6244,2.6089,2.6089,558100.0
2014-12-17 11:45:00,6.76,6.77,6.73,6.75,378600.0,2.6128,2.6166,2.6012,2.6089,378600.0
2014-12-17 11:50:00,6.75,6.77,6.72,6.76,399300.0,2.6089,2.6166,2.5973,2.6128,399300.0
2014-12-17 11:55:00,6.77,6.81,6.76,6.8,1112500.0,2.6166,2.6321,2.6128,2.6282,1112500.0
2014-12-17 12:00:00,6.8,6.85,6.8,6.84,672800.0,2.6282,2.6476,2.6282,2.6437,672800.0
2014-12-17 12:05:00,6.83,6.85,6.81,6.84,1428700.0,2.6398,2.6476,2.6321,2.6437,1428700.0
2014-12-17 12:10:00,6.84,6.85,6.83,6.85,742000.0,2.6437,2.6476,2.6398,2.6476,742000.0
2014-12-17 12:15:00,6.85,6.86,6.82,6.85,767300.0,2.6476,2.6514,2.636,2.6476,767300.0
2014-12-17 12:20:00,6.85,6.86,6.82,6.84,940800.0,2.6476,2.6514,2.636,2.6437,940800.0
2014-12-17 12:25:00,6.84,6.84,6.8,6.82,449300.0,2.6437,2.6437,2.6282,2.636,449300.0
2014-12-17 12:30:00,6.82,6.84,6.8,6.82,1018200.0,2.636,2.6437,2.6282,2.636,1018200.0
2014-12-17 12:35:00,6.82,6.83,6.81,6.83,411300.0,2.636,2.6398,2.6321,2.6398,411300.0
2014-12-17 12:40:00,6.83,6.83,6.76,6.78,908800.0,2.6398,2.6398,2.6128,2.6205,908800.0
2014-12-17 12:45:00,6.78,6.78,6.73,6.75,790500.0,2.6205,2.6205,2.6012,2.6089,790500.0
2014-12-17 12:50:00,6.75,6.81,6.74,6.8,573900.0,2.6089,2.6321,2.6051,2.6282,573900.0
2014-12-17 12:55:00,6.8,6.81,6.75,6.78,646500.0,2.6282,2.6321,2.6089,2.6205,646500.0
2014-12-17 13:00:00,6.78,6.79,6.75,6.75,378500.0,2.6205,2.6244,2.6089,2.6089,378500.0
2014-12-17 13:05:00,6.75,6.78,6.74,6.77,430100.0,2.6089,2.6205,2.6051,2.6166,430100.0
2014-12-17 13:10:00,6.76,6.78,6.72,6.72,479900.0,2.6128,2.6205,2.5973,2.5973,479900.0
2014-12-17 13:15:00,6.73,6.74,6.71,6.72,373900.0,2.6012,2.6051,2.5935,2.5973,373900.0
2014-12-17 13:20:00,6.73,6.75,6.71,6.74,310900.0,2.6012,2.6089,2.5935,2.6051,310900.0
2014-12-17 13:25:00,6.74,6.74,6.69,6.72,492100.0,2.6051,2.6051,2.5857,2.5973,492100.0
2014-12-17 13:30:00,6.72,6.73,6.66,6.67,586500.0,2.5973,2.6012,2.5741,2.578,586500.0
2014-12-17 13:35:00,6.67,6.68,6.63,6.65,813500.0,2.578,2.5819,2.5625,2.5703,813500.0
2014-12-17 13:40:00,6.65,6.66,6.57,6.59,953200.0,2.5703,2.5741,2.5393,2.5471,953200.0
2014-12-17 13:45:00,6.59,6.65,6.57,6.63,657000.0,2.5471,2.5703,2.5393,2.5625,657000.0
2014-12-17 13:50:00,6.62,6.69,6.62,6.68,557500.0,2.5587,2.5857,2.5587,2.5819,557500.0
2014-12-17 13:55:00,6.69,6.71,6.65,6.67,353600.0,2.5857,2.5935,2.5703,2.578,353600.0
2014-12-17 14:00:00,6.68,6.8,6.67,6.74,1164700.0,2.5819,2.6282,2.578,2.6051,1164700.0
2014-12-17 14:05:00,6.74,6.77,6.72,6.75,675000.0,2.6051,2.6166,2.5973,2.6089,675000.0
2014-12-17 14:10:00,6.76,6.79,6.73,6.79,1232900.0,2.6128,2.6244,2.6012,2.6244,1232900.0
2014-12-17 14:15:00,6.79,6.8,6.77,6.78,818000.0,2.6244,2.6282,2.6166,2.6205,818000.0
2014-12-17 14:20:00,6.78,6.79,6.75,6.77,553700.0,2.6205,2.6244,2.6089,2.6166,553700.0
2014-12-17 14:25:00,6.78,6.79,6.74,6.75,440600.0,2.6205,2.6244,2.6051,2.6089,440600.0
2014-12-17 14:30:00,6.75,6.75,6.68,6.71,649600.0,2.6089,2.6089,2.5819,2.5935,649600.0
2014-12-17 14:35:00,6.71,6.73,6.67,6.68,653800.0,2.5935,2.6012,2.578,2.5819,653800.0
2014-12-17 14:40:00,6.68,6.69,6.61,6.63,537000.0,2.5819,2.5857,2.5548,2.5625,537000.0
2014-12-17 14:45:00,6.63,6.64,6.58,6.58,351400.0,2.5625,2.5664,2.5432,2.5432,351400.0
2014-12-17 14:50:00,6.58,6.59,6.53,6.56,538300.0,2.5432,2.5471,2.5239,2.5355,538300.0
2014-12-17 14:55:00,6.56,6.59,6.53,6.54,388700.0,2.5355,2.5471,2.5239,2.5278,388700.0
2014-12-17 15:00:00,6.54,6.58,6.51,6.56,906800.0,2.5278,2.5432,2.5162,2.5355,906800.0
2014-12-17 15:05:00,6.56,6.58,6.54,6.56,294600.0,2.5355,2.5432,2.5278,2.5355,294600.0
2014-12-17 15:10:00,6.56,6.68,6.56,6.68,552600.0,2.5355,2.5819,2.5355,2.5819,552600.0
2014-12-17 15:15:00,6.66,6.67,6.63,6.66,343500.0,2.5741,2.578,2.5625,2.5741,343500.0
2014-12-17 15:20:00,6.66,6.67,6.62,6.62,335900.0,2.5741,2.578,2.5587,2.5587,335900.0
2014-12-17 15:25:00,6.63,6.7,6.62,6.64,790200.0,2.5625,2.5896,2.5587,2.5664,790200.0
2014-12-17 15:30:00,6.64,6.7,6.64,6.64,1045200.0,2.5664,2.5896,2.5664,2.5664,1045200.0
2014-12-17 15:35:00,6.64,6.67,6.64,6.66,1664900.0,2.5664,2.578,2.5664,2.5741,1664900.0
2014-12-17 15:40:00,6.66,6.7,6.66,6.69,2549700.0,2.5741,2.5896,2.5741,2.5857,2549700.0
2014-12-17 15:45:00,6.69,6.71,6.68,6.69,2954400.0,2.5857,2.5935,2.5819,2.5857,2954400.0
2014-12-17 15:50:00,6.7,6.72,6.68,6.69,1828700.0,2.5896,2.5973,2.5819,2.5857,1828700.0
2014-12-17 15:55:00,6.69,6.7,6.68,6.69,1446900.0,2.5857,2.5896,2.5819,2.5857,1446900.0
2014-12-18 09:30:00,7.21,7.26,7.14,7.19,3809500.0,2.7867,2.806,2.7597,2.779,3809500.0
2014-12-18 09:35:00,7.2,7.2,7.07,7.15,1555600.0,2.7828,2.7828,2.7326,2.7635,1555600.0
2014-12-18 09:40:00,7.15,7.18,7.06,7.11,1242000.0,2.7635,2.7751,2.7287,2.7481,1242000.0
2014-12-18 09:45:00,7.11,7.12,7.03,7.04,1387900.0,2.7481,2.7519,2.7171,2.721,1387900.0
2014-12-18 09:50:00,7.04,7.1,7.04,7.06,2588600.0,2.721,2.7442,2.721,2.7287,2588600.0
2014-12-18 09:55:00,7.06,7.11,7.06,7.1,1392300.0,2.7287,2.7481,2.7287,2.7442,1392300.0
2014-12-18 10:00:00,7.1,7.15,7.09,7.13,1457700.0,2.7442,2.7635,2.7403,2.7558,1457700.0
2014-12-18 10:05:00,7.14,7.14,7.1,7.12,999300.0,2.7597,2.7597,2.7442,2.7519,999300.0
2014-12-18 10:10:00,7.12,7.14,7.07,7.07,862800.0,2.7519,2.7597,2.7326,2.7326,862800.0
2014-12-18 10:15:00,7.07,7.09,7.06,7.08,771300.0,2.7326,2.7403,2.7287,2.7365,771300.0
2014-12-18 10:20:00,7.08,7.1,7.05,7.1,1311100.0,2.7365,2.7442,2.7249,2.7442,1311100.0
2014-12-18 10:25:00,7.1,7.12,7.05,7.06,965800.0,2.7442,2.7519,2.7249,2.7287,965800.0
2014-12-18 10:30:00,7.07,7.07,7.03,7.04,814400.0,2.7326,2.7326,2.7171,2.721,814400.0
2014-12-18 10:35:00,7.03,7.05,7.02,7.03,912500.0,2.7171,2.7249,2.7133,2.7171,912500.0
2014-12-18 10:40:00,7.03,7.03,6.97,6.99,1512800.0,2.7171,2.7171,2.694,2.7017,1512800.0
2014-12-18 10:45:00,7.0,7.0,6.95,6.99,810200.0,2.7055,2.7055,2.6862,2.7017,810200.0
2014-12-18 10:50:00,6.99,7.0,6.96,6.99,807400.0,2.7017,2.7055,2.6901,2.7017,807400.0
2014-12-18 10:55:00,7.0,7.0,6.96,6.96,668100.0,2.7055,2.7055,2.6901,2.6901,668100.0
2014-12-18 11:00:00,6.97,6.97,6.91,6.92,1006600.0,2.694,2.694,2.6708,2.6746,1006600.0
2014-12-18 11:05:00,6.92,6.92,6.88,6.9,767200.0,2.6746,2.6746,2.6592,2.6669,767200.0
2014-12-18 11:10:00,6.91,6.94,6.88,6.92,790300.0,2.6708,2.6824,2.6592,2.6746,790300.0
2014-12-18 11:15:00,6.92,6.99,6.92,6.98,492100.0,2.6746,2.7017,2.6746,2.6978,492100.0
2014-12-18 11:20:00,6.98,7.01,6.95,6.99,478400.0,2.6978,2.7094,2.6862,2.7017,478400.0
2014-12-18 11:25:00,6.99,7.0,6.94,6.96,499600.0,2.7017,2.7055,2.6824,2.6901,499600.0
2014-12-18 11:30:00,6.96,6.98,6.92,6.95,471400.0,2.6901,2.6978,2.6746,2.6862,471400.0
2014-12-18 11:35:00,6.95,6.98,6.94,6.96,487100.0,2.6862,2.6978,2.6824,2.6901,487100.0
2014-12-18 11:40:00,6.96,6.97,6.92,6.93,776600.0,2.6901,2.694,2.6746,2.6785,776600.0
2014-12-18 11:45:00,6.93,6.94,6.91,6.94,378700.0,2.6785,2.6824,2.6708,2.6824,378700.0
2014-12-18 11:50:00,6.94,6.99,6.93,6.97,343200.0,2.6824,2.7017,2.6785,2.694,343200.0
2014-12-18 11:55:00,6.97,6.97,6.92,6.93,488100.0,2.694,2.694,2.6746,2.6785,488100.0
2014-12-18 12:00:00,6.93,6.94,6.88,6.9,534900.0,2.6785,2.6824,2.6592,2.6669,534900.0
2014-12-18 12:05:00,6.9,6.94,6.89,6.94,478600.0,2.6669,2.6824,2.663,2.6824,478600.0
2014-12-18 12:10:00,6.94,6.96,6.9,6.92,761400.0,2.6824,2.6901,2.6669,2.6746,761400.0
2014-12-18 12:15:00,6.92,6.96,6.9,6.95,636900.0,2.6746,2.6901,2.6669,2.6862,636900.0
2014-12-18 12:20:00,6.95,6.95,6.92,6.95,625300.0,2.6862,2.6862,2.6746,2.6862,625300.0
2014-12-18 12:25:00,6.95,7.01,6.94,6.97,784700.0,2.6862,2.7094,2.6824,2.694,784700.0
2014-12-18 12:30:00,6.97,6.99,6.94,6.97,721500.0,2.694,2.7017,2.6824,2.694,721500.0
2014-12-18 12:35:00,6.97,7.01,6.96,6.99,489900.0,2.694,2.7094,2.6901,2.7017,489900.0
2014-12-18 12:40:00,6.99,7.01,6.97,7.0,992200.0,2.7017,2.7094,2.694,2.7055,992200.0
2014-12-18 12:45:00,7.0,7.05,6.99,7.05,532400.0,2.7055,2.7249,2.7017,2.7249,532400.0
2014-12-18 12:50:00,7.04,7.06,7.01,7.02,667800.0,2.721,2.7287,2.7094,2.7133,667800.0
2014-12-18 12:55:00,7.02,7.05,7.0,7.02,459800.0,2.7133,2.7249,2.7055,2.7133,459800.0
2014-12-18 13:00:00,7.02,7.02,6.97,6.99,326100.0,2.7133,2.7133,2.694,2.7017,326100.0
2014-12-18 13:05:00,6.98,7.0,6.96,6.97,522000.0,2.6978,2.7055,2.6901,2.694,522000.0
2014-12-18 13:10:00,6.97,6.98,6.95,6.98,294400.0,2.694,2.6978,2.6862,2.6978,294400.0
2014-12-18 13:15:00,6.98,6.98,6.95,6.96,331600.0,2.6978,2.6978,2.6862,2.6901,331600.0
2014-12-18 13:20:00,6.96,6.98,6.95,6.96,442900.0,2.6901,2.6978,2.6862,2.6901,442900.0
2014-12-18 13:25:00,6.96,6.97,6.95,6.96,347300.0,2.6901,2.694,2.6862,2.6901,347300.0
2014-12-18 13:30:00,6.96,6.98,6.95,6.97,381200.0,2.6901,2.6978,2.6862,2.694,381200.0
2014-12-18 13:35:00,6.97,6.97,6.89,6.9,460900.0,2.694,2.694,2.663,2.6669,460900.0
2014-12-18 13:40:00,6.9,6.91,6.86,6.88,499500.0,2.6669,2.6708,2.6514,2.6592,499500.0
2014-12-18 13:45:00,6.88,6.88,6.83,6.83,527900.0,2.6592,2.6592,2.6398,2.6398,527900.0
2014-12-18 13:50:00,6.83,6.84,6.74,6.75,1074500.0,2.6398,2.6437,2.6051,2.6089,1074500.0
2014-12-18 13:55:00,6.75,6.82,6.74,6.82,626400.0,2.6089,2.636,2.6051,2.636,626400.0
2014-12-18 14:00:00,6.82,6.83,6.75,6.78,637900.0,2.636,2.6398,2.6089,2.6205,637900.0
2014-12-18 14:05:00,6.78,6.8,6.76,6.77,723700.0,2.6205,2.6282,2.6128,2.6166,723700.0
2014-12-18 14:10:00,6.77,6.78,6.74,6.77,333800.0,2.6166,2.6205,2.6051,2.6166,333800.0
2014-12-18 14:15:00,6.77,6.8,6.74,6.8,345900.0,2.6166,2.6282,2.6051,2.6282,345900.0
2014-12-18 14:20:00,6.8,6.8,6.73,6.73,518300.0,2.6282,2.6282,2.6012,2.6012,518300.0
2014-12-18 14:25:00,6.73,6.77,6.72,6.76,934100.0,2.6012,2.6166,2.5973,2.6128,934100.0
2014-12-18 14:30:00,6.75,6.81,6.73,6.81,393100.0,2.6089,2.6321,2.6012,2.6321,393100.0
2014-12-18 14:35:00,6.81,6.81,6.78,6.81,346000.0,2.6321,2.6321,2.6205,2.6321,346000.0
2014-12-18 14:40:00,6.81,6.81,6.77,6.78,325600.0,2.6321,2.6321,2.6166,2.6205,325600.0
2014-12-18 14:45:00,6.78,6.8,6.78,6.8,195600.0,2.6205,2.6282,2.6205,2.6282,195600.0
2014-12-18 14:50:00,6.8,6.82,6.77,6.82,334700.0,2.6282,2.636,2.6166,2.636,334700.0
2014-12-18 14:55:00,6.82,6.85,6.82,6.85,314500.0,2.636,2.6476,2.636,2.6476,314500.0
2014-12-18 15:00:00,6.85,6.89,6.84,6.89,236400.0,2.6476,2.663,2.6437,2.663,236400.0
2014-12-18 15:05:00,6.89,6.92,6.88,6.91,781900.0,2.663,2.6746,2.6592,2.6708,781900.0
2014-12-18 15:10:00,6.91,6.91,6.86,6.87,370700.0,2.6708,2.6708,2.6514,2.6553,370700.0
2014-12-18 15:15:00,6.88,6.88,6.83,6.85,507300.0,2.6592,2.6592,2.6398,2.6476,507300.0
2014-12-18 15:20:00,6.85,6.86,6.83,6.84,474600.0,2.6476,2.6514,2.6398,2.6437,474600.0
2014-12-18 15:25:00,6.84,6.86,6.83,6.86,817800.0,2.6437,2.6514,2.6398,2.6514,817800.0
2014-12-18 15:30:00,6.86,6.87,6.84,6.86,681900.0,2.6514,2.6553,2.6437,2.6514,681900.0
2014-12-18 15:35:00,6.86,6.87,6.84,6.86,450400.0,2.6514,2.6553,2.6437,2.6514,450400.0
2014-12-18 15:40:00,6.86,6.89,6.84,6.87,488000.0,2.6514,2.663,2.6437,2.6553,488000.0
2014-12-18 15:45:00,6.88,6.89,6.85,6.89,1054700.0,2.6592,2.663,2.6476,2.663,1054700.0
2014-12-18 15:50:00,6.89,6.89,6.86,6.89,1197800.0,2.663,2.663,2.6514,2.663,1197800.0
2014-12-18 15:55:00,6.88,6.9,6.88,6.9,1383500.0,2.6592,2.6669,2.6592,2.6669,1383500.0
2014-12-19 09:30:00,7.09,7.1,6.96,6.97,1343200.0,2.7403,2.7442,2.6901,2.694,1343200.0
2014-12-19 09:35:00,6.97,6.98,6.91,6.94,1052900.0,2.694,2.6978,2.6708,2.6824,1052900.0
2014-12-19 09:40:00,6.93,6.99,6.9,6.98,1043600.0,2.6785,2.7017,2.6669,2.6978,1043600.0
2014-12-19 09:45:00,6.99,7.02,6.97,6.99,1269300.0,2.7017,2.7133,2.694,2.7017,1269300.0
2014-12-19 09:50:00,6.98,7.02,6.95,6.98,736700.0,2.6978,2.7133,2.6862,2.6978,736700.0
2014-12-19 09:55:00,6.98,7.02,6.97,7.0,784500.0,2.6978,2.7133,2.694,2.7055,784500.0
2014-12-19 10:00:00,7.0,7.02,6.98,7.0,545700.0,2.7055,2.7133,2.6978,2.7055,545700.0
2014-12-19 10:05:00,7.0,7.02,6.96,6.99,970700.0,2.7055,2.7133,2.6901,2.7017,970700.0
2014-12-19 10:10:00,6.99,7.0,6.91,7.0,1060500.0,2.7017,2.7055,2.6708,2.7055,1060500.0
2014-12-19 10:15:00,6.99,7.0,6.94,6.95,376400.0,2.7017,2.7055,2.6824,2.6862,376400.0
2014-12-19 10:20:00,6.94,6.97,6.92,6.96,428100.0,2.6824,2.694,2.6746,2.6901,428100.0
2014-12-19 10:25:00,6.96,6.97,6.91,6.96,437200.0,2.6901,2.694,2.6708,2.6901,437200.0
2014-12-19 10:30:00,6.96,6.98,6.93,6.97,377700.0,2.6901,2.6978,2.6785,2.694,377700.0
2014-12-19 10:35:00,6.98,6.99,6.95,6.96,436200.0,2.6978,2.7017,2.6862,2.6901,436200.0
2014-12-19 10:40:00,6.97,7.03,6.96,7.03,847500.0,2.694,2.7171,2.6901,2.7171,847500.0
2014-12-19 10:45:00,7.03,7.06,7.0,7.01,729900.0,2.7171,2.7287,2.7055,2.7094,729900.0
2014-12-19 10:50:00,7.02,7.03,6.99,7.02,1177500.0,2.7133,2.7171,2.7017,2.7133,1177500.0
2014-12-19 10:55:00,7.01,7.05,7.0,7.03,408900.0,2.7094,2.7249,2.7055,2.7171,408900.0
2014-12-19 11:00:00,7.03,7.04,7.0,7.02,298000.0,2.7171,2.721,2.7055,2.7133,298000.0
2014-12-19 11:05:00,7.01,7.02,6.99,7.01,229800.0,2.7094,2.7133,2.7017,2.7094,229800.0
2014-12-19 11:10:00,7.02,7.02,6.98,7.0,238600.0,2.7133,2.7133,2.6978,2.7055,238600.0
2014-12-19 11:15:00,7.0,7.01,6.98,6.98,238000.0,2.7055,2.7094,2.6978,2.6978,238000.0
2014-12-19 11:20:00,6.98,7.0,6.97,6.98,284400.0,2.6978,2.7055,2.694,2.6978,284400.0
2014-12-19 11:25:00,6.98,7.0,6.98,6.98,243800.0,2.6978,2.7055,2.6978,2.6978,243800.0
2014-12-19 11:30:00,6.99,6.99,6.97,6.98,236300.0,2.7017,2.7017,2.694,2.6978,236300.0
2014-12-19 11:35:00,6.98,7.0,6.96,7.0,374200.0,2.6978,2.7055,2.6901,2.7055,374200.0
2014-12-19 11:40:00,7.0,7.02,6.98,6.99,432500.0,2.7055,2.7133,2.6978,2.7017,432500.0
2014-12-19 11:45:00,6.99,6.99,6.97,6.98,162300.0,2.7017,2.7017,2.694,2.6978,162300.0
2014-12-19 11:50:00,6.99,7.0,6.98,6.98,249700.0,2.7017,2.7055,2.6978,2.6978,249700.0
2014-12-19 11:55:00,6.99,7.0,6.98,6.99,174500.0,2.7017,2.7055,2.6978,2.7017,174500.0
2014-12-19 12:00:00,6.98,6.99,6.96,6.97,224000.0,2.6978,2.7017,2.6901,2.694,224000.0
2014-12-19 12:05:00,6.97,7.0,6.96,6.97,388700.0,2.694,2.7055,2.6901,2.694,388700.0
2014-12-19 12:10:00,6.97,6.97,6.95,6.95,170400.0,2.694,2.694,2.6862,2.6862,170400.0
2014-12-19 12:15:00,6.96,6.98,6.91,6.92,602000.0,2.6901,2.6978,2.6708,2.6746,602000.0
2014-12-19 12:20:00,6.92,6.94,6.9,6.9,391700.0,2.6746,2.6824,2.6669,2.6669,391700.0
2014-12-19 12:25:00,6.91,6.94,6.9,6.92,209300.0,2.6708,2.6824,2.6669,2.6746,209300.0
2014-12-19 12:30:00,6.93,6.93,6.9,6.9,792400.0,2.6785,2.6785,2.6669,2.6669,792400.0
2014-12-19 12:35:00,6.9,6.94,6.9,6.94,353800.0,2.6669,2.6824,2.6669,2.6824,353800.0
2014-12-19 12:40:00,6.94,6.95,6.91,6.95,266400.0,2.6824,2.6862,2.6708,2.6862,266400.0
2014-12-19 12:45:00,6.94,6.96,6.93,6.94,417400.0,2.6824,2.6901,2.6785,2.6824,417400.0
2014-12-19 12:50:00,6.93,6.96,6.93,6.94,366700.0,2.6785,2.6901,2.6785,2.6824,366700.0
2014-12-19 12:55:00,6.94,6.97,6.93,6.96,491300.0,2.6824,2.694,2.6785,2.6901,491300.0
2014-12-19 13:00:00,6.96,6.98,6.94,6.97,404600.0,2.6901,2.6978,2.6824,2.694,404600.0
2014-12-19 13:05:00,6.97,6.99,6.96,6.99,327300.0,2.694,2.7017,2.6901,2.7017,327300.0
2014-12-19 13:10:00,6.99,6.99,6.97,6.98,192200.0,2.7017,2.7017,2.694,2.6978,192200.0
2014-12-19 13:15:00,6.99,7.0,6.98,6.99,214800.0,2.7017,2.7055,2.6978,2.7017,214800.0
2014-12-19 13:20:00,7.0,7.04,6.99,7.02,527200.0,2.7055,2.721,2.7017,2.7133,527200.0
2014-12-19 13:25:00,7.02,7.04,7.01,7.01,253400.0,2.7133,2.721,2.7094,2.7094,253400.0
2014-12-19 13:30:00,7.02,7.04,7.0,7.01,345500.0,2.7133,2.721,2.7055,2.7094,345500.0
2014-12-19 13:35:00,7.01,7.04,7.0,7.04,336900.0,2.7094,2.721,2.7055,2.721,336900.0
2014-12-19 13:40:00,7.03,7.07,7.02,7.03,788600.0,2.7171,2.7326,2.7133,2.7171,788600.0
2014-12-19 13:45:00,7.03,7.05,7.02,7.04,402600.0,2.7171,2.7249,2.7133,2.721,402600.0
2014-12-19 13:50:00,7.04,7.05,7.03,7.04,260100.0,2.721,2.7249,2.7171,2.721,260100.0
2014-12-19 13:55:00,7.04,7.09,7.03,7.06,630300.0,2.721,2.7403,2.7171,2.7287,630300.0
2014-12-19 14:00:00,7.07,7.08,7.05,7.05,318400.0,2.7326,2.7365,2.7249,2.7249,318400.0
2014-12-19 14:05:00,7.06,7.08,7.05,7.07,221000.0,2.7287,2.7365,2.7249,2.7326,221000.0
2014-12-19 14:10:00,7.07,7.09,7.05,7.05,400500.0,2.7326,2.7403,2.7249,2.7249,400500.0
2014-12-19 14:15:00,7.06,7.09,7.05,7.08,222500.0,2.7287,2.7403,2.7249,2.7365,222500.0
2014-12-19 14:20:00,7.08,7.08,7.01,7.04,529500.0,2.7365,2.7365,2.7094,2.721,529500.0
2014-12-19 14:25:00,7.05,7.1,7.04,7.09,883400.0,2.7249,2.7442,2.721,2.7403,883400.0
2014-12-19 14:30:00,7.09,7.1,7.07,7.08,671800.0,2.7403,2.7442,2.7326,2.7365,671800.0
2014-12-19 14:35:00,7.08,7.09,7.06,7.06,292100.0,2.7365,2.7403,2.7287,2.7287,292100.0
2014-12-19 14:40:00,7.07,7.09,7.06,7.08,1041700.0,2.7326,2.7403,2.7287,2.7365,1041700.0
2014-12-19 14:45:00,7.08,7.08,7.05,7.06,471800.0,2.7365,2.7365,2.7249,2.7287,471800.0
2014-12-19 14:50:00,7.06,7.09,7.06,7.08,598700.0,2.7287,2.7403,2.7287,2.7365,598700.0
2014-12-19 14:55:00,7.07,7.1,7.07,7.1,391500.0,2.7326,2.7442,2.7326,2.7442,391500.0
2014-12-19 15:00:00,7.1,7.11,7.09,7.1,711000.0,2.7442,2.7481,2.7403,2.7442,711000.0
2014-12-19 15:05:00,7.1,7.11,7.08,7.09,365200.0,2.7442,2.7481,2.7365,2.7403,365200.0
2014-12-19 15:10:00,7.1,7.1,7.07,7.08,807300.0,2.7442,2.7442,2.7326,2.7365,807300.0
2014-12-19 15:15:00,7.08,7.09,7.03,7.06,593000.0,2.7365,2.7403,2.7171,2.7287,593000.0
2014-12-19 15:20:00,7.06,7.06,7.04,7.04,283200.0,2.7287,2.7287,2.721,2.721,283200.0
2014-12-19 15:25:00,7.04,7.08,7.03,7.08,851100.0,2.721,2.7365,2.7171,2.7365,851100.0
2014-12-19 15:30:00,7.08,7.1,7.07,7.1,555200.0,2.7365,2.7442,2.7326,2.7442,555200.0
2014-12-19 15:35:00,7.1,7.1,7.08,7.1,378500.0,2.7442,2.7442,2.7365,2.7442,378500.0
2014-12-19 15:40:00,7.1,7.12,7.08,7.11,745500.0,2.7442,2.7519,2.7365,2.7481,745500.0
2014-12-19 15:45:00,7.12,7.13,7.09,7.1,786300.0,2.7519,2.7558,2.7403,2.7442,786300.0
2014-12-19 15:50:00,7.11,7.11,7.09,7.11,957000.0,2.7481,2.7481,2.7403,2.7481,957000.0
2014-12-19 15:55:00,7.11,7.13,7.1,7.13,1581200.0,2.7481,2.7558,2.7442,2.7558,1581200.0
2014-12-22 09:30:00,7.23,7.31,7.23,7.27,1336600.0,2.7944,2.8254,2.7944,2.8099,1336600.0
2014-12-22 09:35:00,7.27,7.28,7.17,7.18,1626000.0,2.8099,2.8138,2.7713,2.7751,1626000.0
2014-12-22 09:40:00,7.18,7.2,7.15,7.17,1453600.0,2.7751,2.7828,2.7635,2.7713,1453600.0
2014-12-22 09:45:00,7.18,7.2,7.15,7.16,933800.0,2.7751,2.7828,2.7635,2.7674,933800.0
2014-12-22 09:50:00,7.16,7.16,7.11,7.15,914200.0,2.7674,2.7674,2.7481,2.7635,914200.0
2014-12-22 09:55:00,7.15,7.17,7.13,7.14,597700.0,2.7635,2.7713,2.7558,2.7597,597700.0
2014-12-22 10:00:00,7.14,7.14,7.07,7.1,644200.0,2.7597,2.7597,2.7326,2.7442,644200.0
2014-12-22 10:05:00,7.09,7.12,7.07,7.08,847000.0,2.7403,2.7519,2.7326,2.7365,847000.0
2014-12-22 10:10:00,7.09,7.14,7.07,7.13,809600.0,2.7403,2.7597,2.7326,2.7558,809600.0
2014-12-22 10:15:00,7.13,7.2,7.12,7.14,1026900.0,2.7558,2.7828,2.7519,2.7597,1026900.0
2014-12-22 10:20:00,7.13,7.2,7.1,7.18,663700.0,2.7558,2.7828,2.7442,2.7751,663700.0
2014-12-22 10:25:00,7.18,7.18,7.13,7.14,435500.0,2.7751,2.7751,2.7558,2.7597,435500.0
2014-12-22 10:30:00,7.14,7.16,7.13,7.15,408800.0,2.7597,2.7674,2.7558,2.7635,408800.0
2014-12-22 10:35:00,7.16,7.19,7.14,7.15,385300.0,2.7674,2.779,2.7597,2.7635,385300.0
2014-12-22 10:40:00,7.16,7.24,7.14,7.23,885500.0,2.7674,2.7983,2.7597,2.7944,885500.0
2014-12-22 10:45:00,7.22,7.24,7.2,7.24,345300.0,2.7906,2.7983,2.7828,2.7983,345300.0
2014-12-22 10:50:00,7.24,7.27,7.23,7.25,325500.0,2.7983,2.8099,2.7944,2.8022,325500.0
2014-12-22 10:55:00,7.24,7.29,7.24,7.29,293500.0,2.7983,2.8176,2.7983,2.8176,293500.0
2014-12-22 11:00:00,7.29,7.31,7.27,7.29,682200.0,2.8176,2.8254,2.8099,2.8176,682200.0
2014-12-22 11:05:00,7.29,7.3,7.26,7.26,299900.0,2.8176,2.8215,2.806,2.806,299900.0
2014-12-22 11:10:00,7.27,7.29,7.26,7.28,417200.0,2.8099,2.8176,2.806,2.8138,417200.0
2014-12-22 11:15:00,7.28,7.29,7.25,7.26,493400.0,2.8138,2.8176,2.8022,2.806,493400.0
2014-12-22 11:20:00,7.25,7.29,7.25,7.27,342000.0,2.8022,2.8176,2.8022,2.8099,342000.0
2014-12-22 11:25:00,7.28,7.28,7.26,7.27,322900.0,2.8138,2.8138,2.806,2.8099,322900.0
2014-12-22 11:30:00,7.27,7.27,7.23,7.24,229300.0,2.8099,2.8099,2.7944,2.7983,229300.0
2014-12-22 11:35:00,7.23,7.24,7.2,7.21,246200.0,2.7944,2.7983,2.7828,2.7867,246200.0
2014-12-22 11:40:00,7.21,7.24,7.2,7.22,236500.0,2.7867,2.7983,2.7828,2.7906,236500.0
2014-12-22 11:45:00,7.23,7.27,7.22,7.27,223400.0,2.7944,2.8099,2.7906,2.8099,223400.0
2014-12-22 11:50:00,7.27,7.27,7.23,7.24,169100.0,2.8099,2.8099,2.7944,2.7983,169100.0
2014-12-22 11:55:00,7.24,7.26,7.23,7.26,237300.0,2.7983,2.806,2.7944,2.806,237300.0
2014-12-22 12:00:00,7.25,7.25,7.19,7.19,371400.0,2.8022,2.8022,2.779,2.779,371400.0
2014-12-22 12:05:00,7.2,7.23,7.19,7.22,126600.0,2.7828,2.7944,2.779,2.7906,126600.0
2014-12-22 12:10:00,7.23,7.24,7.22,7.24,506900.0,2.7944,2.7983,2.7906,2.7983,506900.0
2014-12-22 12:15:00,7.24,7.25,7.23,7.24,149800.0,2.7983,2.8022,2.7944,2.7983,149800.0
2014-12-22 12:20:00,7.24,7.26,7.23,7.25,184300.0,2.7983,2.806,2.7944,2.8022,184300.0
2014-12-22 12:25:00,7.25,7.26,7.24,7.25,252400.0,2.8022,2.806,2.7983,2.8022,252400.0
2014-12-22 12:30:00,7.26,7.26,7.23,7.24,490800.0,2.806,2.806,2.7944,2.7983,490800.0
2014-12-22 12:35:00,7.24,7.25,7.23,7.25,117800.0,2.7983,2.8022,2.7944,2.8022,117800.0
2014-12-22 12:40:00,7.25,7.26,7.23,7.24,296200.0,2.8022,2.806,2.7944,2.7983,296200.0
2014-12-22 12:45:00,7.24,7.25,7.23,7.24,185700.0,2.7983,2.8022,2.7944,2.7983,185700.0
2014-12-22 12:50:00,7.24,7.25,7.23,7.24,130900.0,2.7983,2.8022,2.7944,2.7983,130900.0
2014-12-22 12:55:00,7.25,7.27,7.24,7.27,298500.0,2.8022,2.8099,2.7983,2.8099,298500.0
2014-12-22 13:00:00,7.27,7.31,7.27,7.31,420700.0,2.8099,2.8254,2.8099,2.8254,420700.0
2014-12-22 13:05:00,7.31,7.35,7.3,7.34,311000.0,2.8254,2.8408,2.8215,2.837,311000.0
2014-12-22 13:10:00,7.34,7.37,7.34,7.34,595200.0,2.837,2.8486,2.837,2.837,595200.0
2014-12-22 13:15:00,7.35,7.38,7.34,7.38,401500.0,2.8408,2.8524,2.837,2.8524,401500.0
2014-12-22 13:20:00,7.38,7.4,7.36,7.4,354900.0,2.8524,2.8601,2.8447,2.8601,354900.0
2014-12-22 13:25:00,7.4,7.43,7.38,7.38,466100.0,2.8601,2.8717,2.8524,2.8524,466100.0
2014-12-22 13:30:00,7.38,7.39,7.34,7.34,335500.0,2.8524,2.8563,2.837,2.837,335500.0
2014-12-22 13:35:00,7.34,7.37,7.34,7.36,241100.0,2.837,2.8486,2.837,2.8447,241100.0
2014-12-22 13:40:00,7.35,7.38,7.35,7.37,308500.0,2.8408,2.8524,2.8408,2.8486,308500.0
2014-12-22 13:45:00,7.38,7.43,7.37,7.42,316000.0,2.8524,2.8717,2.8486,2.8679,316000.0
2014-12-22 13:50:00,7.42,7.42,7.39,7.4,213000.0,2.8679,2.8679,2.8563,2.8601,213000.0
2014-12-22 13:55:00,7.4,7.46,7.39,7.44,548500.0,2.8601,2.8833,2.8563,2.8756,548500.0
2014-12-22 14:00:00,7.44,7.53,7.43,7.52,1790400.0,2.8756,2.9104,2.8717,2.9065,1790400.0
2014-12-22 14:05:00,7.52,7.52,7.47,7.49,409100.0,2.9065,2.9065,2.8872,2.8949,409100.0
2014-12-22 14:10:00,7.49,7.49,7.45,7.47,436600.0,2.8949,2.8949,2.8795,2.8872,436600.0
2014-12-22 14:15:00,7.48,7.48,7.43,7.43,576400.0,2.8911,2.8911,2.8717,2.8717,576400.0
2014-12-22 14:20:00,7.43,7.46,7.41,7.41,319100.0,2.8717,2.8833,2.864,2.864,319100.0
2014-12-22 14:25:00,7.41,7.44,7.4,7.44,344200.0,2.864,2.8756,2.8601,2.8756,344200.0
2014-12-22 14:30:00,7.44,7.47,7.42,7.42,446700.0,2.8756,2.8872,2.8679,2.8679,446700.0
2014-12-22 14:35:00,7.42,7.44,7.41,7.42,300200.0,2.8679,2.8756,2.864,2.8679,300200.0
2014-12-22 14:40:00,7.41,7.46,7.41,7.45,538700.0,2.864,2.8833,2.864,2.8795,538700.0
2014-12-22 14:45:00,7.46,7.49,7.45,7.48,434400.0,2.8833,2.8949,2.8795,2.8911,434400.0
2014-12-22 14:50:00,7.49,7.49,7.47,7.49,276400.0,2.8949,2.8949,2.8872,2.8949,276400.0
2014-12-22 14:55:00,7.48,7.49,7.47,7.47,312900.0,2.8911,2.8949,2.8872,2.8872,312900.0
2014-12-22 15:00:00,7.47,7.48,7.46,7.46,219900.0,2.8872,2.8911,2.8833,2.8833,219900.0
2014-12-22 15:05:00,7.47,7.48,7.45,7.45,288000.0,2.8872,2.8911,2.8795,2.8795,288000.0
2014-12-22 15:10:00,7.45,7.46,7.44,7.44,341100.0,2.8795,2.8833,2.8756,2.8756,341100.0
2014-12-22 15:15:00,7.44,7.46,7.44,7.45,141900.0,2.8756,2.8833,2.8756,2.8795,141900.0
2014-12-22 15:20:00,7.45,7.5,7.45,7.49,691600.0,2.8795,2.8988,2.8795,2.8949,691600.0
2014-12-22 15:25:00,7.49,7.49,7.48,7.49,107800.0,2.8949,2.8949,2.8911,2.8949,107800.0
2014-12-22 15:30:00,7.49,7.5,7.47,7.49,774400.0,2.8949,2.8988,2.8872,2.8949,774400.0
2014-12-22 15:35:00,7.49,7.49,7.46,7.46,288300.0,2.8949,2.8949,2.8833,2.8833,288300.0
2014-12-22 15:40:00,7.47,7.47,7.45,7.45,276300.0,2.8872,2.8872,2.8795,2.8795,276300.0
2014-12-22 15:45:00,7.45,7.46,7.44,7.45,673000.0,2.8795,2.8833,2.8756,2.8795,673000.0
2014-12-22 15:50:00,7.45,7.47,7.45,7.45,730300.0,2.8795,2.8872,2.8795,2.8795,730300.0
2014-12-22 15:55:00,7.45,7.46,7.45,7.45,1089800.0,2.8795,2.8833,2.8795,2.8795,1089800.0
2014-12-23 09:30:00,7.67,7.69,7.61,7.61,1882700.0,2.9645,2.9722,2.9413,2.9413,1882700.0
2014-12-23 09:35:00,7.61,7.7,7.6,7.69,866800.0,2.9413,2.9761,2.9374,2.9722,866800.0
2014-12-23 09:40:00,7.69,7.74,7.67,7.69,821100.0,2.9722,2.9916,2.9645,2.9722,821100.0
2014-12-23 09:45:00,7.69,7.69,7.6,7.63,682500.0,2.9722,2.9722,2.9374,2.949,682500.0
2014-12-23 09:50:00,7.64,7.66,7.59,7.64,594800.0,2.9529,2.9606,2.9336,2.9529,594800.0
2014-12-23 09:55:00,7.63,7.65,7.62,7.62,295900.0,2.949,2.9568,2.9452,2.9452,295900.0
2014-12-23 10:00:00,7.62,7.63,7.6,7.6,668000.0,2.9452,2.949,2.9374,2.9374,668000.0
2014-12-23 10:05:00,7.61,7.61,7.54,7.55,688600.0,2.9413,2.9413,2.9143,2.9181,688600.0
2014-12-23 10:10:00,7.56,7.58,7.55,7.56,451800.0,2.922,2.9297,2.9181,2.922,451800.0
2014-12-23 10:15:00,7.55,7.58,7.54,7.58,431900.0,2.9181,2.9297,2.9143,2.9297,431900.0
2014-12-23 10:20:00,7.57,7.63,7.57,7.62,433900.0,2.9259,2.949,2.9259,2.9452,433900.0
2014-12-23 10:25:00,7.62,7.65,7.62,7.64,501400.0,2.9452,2.9568,2.9452,2.9529,501400.0
2014-12-23 10:30:00,7.63,7.66,7.6,7.65,470500.0,2.949,2.9606,2.9374,2.9568,470500.0
2014-12-23 10:35:00,7.66,7.7,7.65,7.66,538800.0,2.9606,2.9761,2.9568,2.9606,538800.0
2014-12-23 10:40:00,7.67,7.7,7.66,7.69,736200.0,2.9645,2.9761,2.9606,2.9722,736200.0
2014-12-23 10:45:00,7.68,7.69,7.67,7.67,425200.0,2.9684,2.9722,2.9645,2.9645,425200.0
2014-12-23 10:50:00,7.68,7.69,7.66,7.69,392600.0,2.9684,2.9722,2.9606,2.9722,392600.0
2014-12-23 10:55:00,7.69,7.69,7.63,7.65,500400.0,2.9722,2.9722,2.949,2.9568,500400.0
2014-12-23 11:00:00,7.65,7.67,7.65,7.67,257200.0,2.9568,2.9645,2.9568,2.9645,257200.0
2014-12-23 11:05:00,7.66,7.67,7.63,7.63,361000.0,2.9606,2.9645,2.949,2.949,361000.0
2014-12-23 11:10:00,7.64,7.65,7.61,7.62,360100.0,2.9529,2.9568,2.9413,2.9452,360100.0
2014-12-23 11:15:00,7.62,7.64,7.6,7.64,230500.0,2.9452,2.9529,2.9374,2.9529,230500.0
2014-12-23 11:20:00,7.64,7.67,7.63,7.66,308400.0,2.9529,2.9645,2.949,2.9606,308400.0
2014-12-23 11:25:00,7.66,7.68,7.63,7.65,396000.0,2.9606,2.9684,2.949,2.9568,396000.0
2014-12-23 11:30:00,7.65,7.66,7.63,7.64,175800.0,2.9568,2.9606,2.949,2.9529,175800.0
2014-12-23 11:35:00,7.64,7.66,7.62,7.62,363300.0,2.9529,2.9606,2.9452,2.9452,363300.0
2014-12-23 11:40:00,7.63,7.65,7.6,7.64,253000.0,2.949,2.9568,2.9374,2.9529,253000.0
2014-12-23 11:45:00,7.64,7.65,7.62,7.63,137500.0,2.9529,2.9568,2.9452,2.949,137500.0
2014-12-23 11:50:00,7.63,7.64,7.62,7.62,188500.0,2.949,2.9529,2.9452,2.9452,188500.0
2014-12-23 11:55:00,7.63,7.65,7.62,7.65,232700.0,2.949,2.9568,2.9452,2.9568,232700.0
2014-12-23 12:00:00,7.65,7.65,7.63,7.64,172900.0,2.9568,2.9568,2.949,2.9529,172900.0
2014-12-23 12:05:00,7.64,7.66,7.62,7.66,282800.0,2.9529,2.9606,2.9452,2.9606,282800.0
2014-12-23 12:10:00,7.66,7.66,7.63,7.64,410800.0,2.9606,2.9606,2.949,2.9529,410800.0
2014-12-23 12:15:00,7.64,7.68,7.64,7.68,221900.0,2.9529,2.9684,2.9529,2.9684,221900.0
2014-12-23 12:20:00,7.68,7.7,7.67,7.7,235300.0,2.9684,2.9761,2.9645,2.9761,235300.0
2014-12-23 12:25:00,7.7,7.71,7.68,7.68,242200.0,2.9761,2.98,2.9684,2.9684,242200.0
2014-12-23 12:30:00,7.69,7.71,7.68,7.71,254600.0,2.9722,2.98,2.9684,2.98,254600.0
2014-12-23 12:35:00,7.71,7.73,7.69,7.73,354100.0,2.98,2.9877,2.9722,2.9877,354100.0
2014-12-23 12:40:00,7.72,7.75,7.72,7.75,344300.0,2.9838,2.9954,2.9838,2.9954,344300.0
2014-12-23 12:45:00,7.74,7.78,7.74,7.77,411600.0,2.9916,3.007,2.9916,3.0032,411600.0
2014-12-23 12:50:00,7.78,7.81,7.77,7.81,407200.0,3.007,3.0186,3.0032,3.0186,407200.0
2014-12-23 12:55:00,7.81,7.81,7.75,7.76,335600.0,3.0186,3.0186,2.9954,2.9993,335600.0
2014-12-23 13:00:00,7.76,7.76,7.72,7.75,178900.0,2.9993,2.9993,2.9838,2.9954,178900.0
2014-12-23 13:05:00,7.75,7.75,7.71,7.73,290500.0,2.9954,2.9954,2.98,2.9877,290500.0
2014-12-23 13:10:00,7.73,7.74,7.71,7.73,165700.0,2.9877,2.9916,2.98,2.9877,165700.0
2014-12-23 13:15:00,7.73,7.77,7.72,7.77,420200.0,2.9877,3.0032,2.9838,3.0032,420200.0
2014-12-23 13:20:00,7.76,7.77,7.74,7.74,256400.0,2.9993,3.0032,2.9916,2.9916,256400.0
2014-12-23 13:25:00,7.75,7.76,7.74,7.75,262700.0,2.9954,2.9993,2.9916,2.9954,262700.0
2014-12-23 13:30:00,7.75,7.75,7.71,7.72,334600.0,2.9954,2.9954,2.98,2.9838,334600.0
2014-12-23 13:35:00,7.72,7.74,7.71,7.73,241100.0,2.9838,2.9916,2.98,2.9877,241100.0
2014-12-23 13:40:00,7.73,7.73,7.71,7.72,221000.0,2.9877,2.9877,2.98,2.9838,221000.0
2014-12-23 13:45:00,7.72,7.76,7.71,7.76,329000.0,2.9838,2.9993,2.98,2.9993,329000.0
2014-12-23 13:50:00,7.75,7.77,7.73,7.73,230700.0,2.9954,3.0032,2.9877,2.9877,230700.0
2014-12-23 13:55:00,7.73,7.74,7.71,7.73,289700.0,2.9877,2.9916,2.98,2.9877,289700.0
2014-12-23 14:00:00,7.72,7.79,7.72,7.78,480100.0,2.9838,3.0109,2.9838,3.007,480100.0
2014-12-23 14:05:00,7.78,7.79,7.77,7.79,382300.0,3.007,3.0109,3.0032,3.0109,382300.0
2014-12-23 14:10:00,7.78,7.79,7.76,7.77,203100.0,3.007,3.0109,2.9993,3.0032,203100.0
2014-12-23 14:15:00,7.77,7.79,7.76,7.79,234700.0,3.0032,3.0109,2.9993,3.0109,234700.0
2014-12-23 14:20:00,7.79,7.79,7.76,7.76,124100.0,3.0109,3.0109,2.9993,2.9993,124100.0
2014-12-23 14:25:00,7.76,7.78,7.75,7.75,372200.0,2.9993,3.007,2.9954,2.9954,372200.0
2014-12-23 14:30:00,7.76,7.78,7.75,7.78,78300.0,2.9993,3.007,2.9954,3.007,78300.0
2014-12-23 14:35:00,7.78,7.8,7.77,7.8,200500.0,3.007,3.0148,3.0032,3.0148,200500.0
2014-12-23 14:40:00,7.8,7.81,7.79,7.81,265000.0,3.0148,3.0186,3.0109,3.0186,265000.0
2014-12-23 14:45:00,7.81,7.81,7.8,7.81,72100.0,3.0186,3.0186,3.0148,3.0186,72100.0
2014-12-23 14:50:00,7.81,7.81,7.77,7.79,323700.0,3.0186,3.0186,3.0032,3.0109,323700.0
2014-12-23 14:55:00,7.78,7.78,7.75,7.77,283800.0,3.007,3.007,2.9954,3.0032,283800.0
2014-12-23 15:00:00,7.77,7.77,7.74,7.74,158800.0,3.0032,3.0032,2.9916,2.9916,158800.0
2014-12-23 15:05:00,7.74,7.76,7.74,7.75,117800.0,2.9916,2.9993,2.9916,2.9954,117800.0
2014-12-23 15:10:00,7.75,7.75,7.74,7.75,52500.0,2.9954,2.9954,2.9916,2.9954,52500.0
2014-12-23 15:15:00,7.75,7.75,7.74,7.75,61000.0,2.9954,2.9954,2.9916,2.9954,61000.0
2014-12-23 15:20:00,7.74,7.75,7.73,7.73,228100.0,2.9916,2.9954,2.9877,2.9877,228100.0
2014-12-23 15:25:00,7.73,7.74,7.68,7.69,483800.0,2.9877,2.9916,2.9684,2.9722,483800.0
2014-12-23 15:30:00,7.68,7.71,7.67,7.69,424300.0,2.9684,2.98,2.9645,2.9722,424300.0
2014-12-23 15:35:00,7.69,7.72,7.69,7.7,232500.0,2.9722,2.9838,2.9722,2.9761,232500.0
2014-12-23 15:40:00,7.71,7.71,7.7,7.71,185300.0,2.98,2.98,2.9761,2.98,185300.0
2014-12-23 15:45:00,7.71,7.71,7.7,7.71,291700.0,2.98,2.98,2.9761,2.98,291700.0
2014-12-23 15:50:00,7.7,7.72,7.7,7.72,560000.0,2.9761,2.9838,2.9761,2.9838,560000.0
2014-12-23 15:55:00,7.72,7.74,7.71,7.72,1151700.0,2.9838,2.9916,2.98,2.9838,1151700.0
2014-12-24 09:30:00,7.67,7.72,7.52,7.61,961800.0,2.9645,2.9838,2.9065,2.9413,961800.0
2014-12-24 09:35:00,7.61,7.67,7.59,7.64,658800.0,2.9413,2.9645,2.9336,2.9529,658800.0
2014-12-24 09:40:00,7.64,7.68,7.55,7.55,731600.0,2.9529,2.9684,2.9181,2.9181,731600.0
2014-12-24 09:45:00,7.55,7.57,7.51,7.54,482300.0,2.9181,2.9259,2.9027,2.9143,482300.0
2014-12-24 09:50:00,7.54,7.62,7.53,7.59,587500.0,2.9143,2.9452,2.9104,2.9336,587500.0
2014-12-24 09:55:00,7.59,7.63,7.59,7.61,283100.0,2.9336,2.949,2.9336,2.9413,283100.0
2014-12-24 10:00:00,7.61,7.68,7.6,7.66,386400.0,2.9413,2.9684,2.9374,2.9606,386400.0
2014-12-24 10:05:00,7.67,7.7,7.65,7.67,245200.0,2.9645,2.9761,2.9568,2.9645,245200.0
2014-12-24 10:10:00,7.67,7.69,7.64,7.65,459000.0,2.9645,2.9722,2.9529,2.9568,459000.0
2014-12-24 10:15:00,7.64,7.64,7.59,7.59,207300.0,2.9529,2.9529,2.9336,2.9336,207300.0
2014-12-24 10:20:00,7.58,7.61,7.55,7.55,278100.0,2.9297,2.9413,2.9181,2.9181,278100.0
2014-12-24 10:25:00,7.56,7.57,7.53,7.54,347400.0,2.922,2.9259,2.9104,2.9143,347400.0
2014-12-24 10:30:00,7.54,7.54,7.48,7.49,794500.0,2.9143,2.9143,2.8911,2.8949,794500.0
2014-12-24 10:35:00,7.5,7.55,7.48,7.55,318600.0,2.8988,2.9181,2.8911,2.9181,318600.0
2014-12-24 10:40:00,7.54,7.55,7.53,7.53,68600.0,2.9143,2.9181,2.9104,2.9104,68600.0
2014-12-24 10:45:00,7.53,7.53,7.46,7.48,239600.0,2.9104,2.9104,2.8833,2.8911,239600.0
2014-12-24 10:50:00,7.47,7.51,7.46,7.48,455900.0,2.8872,2.9027,2.8833,2.8911,455900.0
2014-12-24 10:55:00,7.48,7.5,7.47,7.48,145800.0,2.8911,2.8988,2.8872,2.8911,145800.0
2014-12-24 11:00:00,7.49,7.54,7.48,7.54,221100.0,2.8949,2.9143,2.8911,2.9143,221100.0
2014-12-24 11:05:00,7.54,7.55,7.53,7.54,158700.0,2.9143,2.9181,2.9104,2.9143,158700.0
2014-12-24 11:10:00,7.53,7.55,7.52,7.52,128700.0,2.9104,2.9181,2.9065,2.9065,128700.0
2014-12-24 11:15:00,7.53,7.53,7.5,7.51,170400.0,2.9104,2.9104,2.8988,2.9027,170400.0
2014-12-24 11:20:00,7.5,7.53,7.5,7.52,167000.0,2.8988,2.9104,2.8988,2.9065,167000.0
2014-12-24 11:25:00,7.53,7.55,7.52,7.52,155800.0,2.9104,2.9181,2.9065,2.9065,155800.0
2014-12-24 11:30:00,7.52,7.54,7.51,7.54,167700.0,2.9065,2.9143,2.9027,2.9143,167700.0
2014-12-24 11:35:00,7.53,7.56,7.52,7.55,386500.0,2.9104,2.922,2.9065,2.9181,386500.0
2014-12-24 11:40:00,7.56,7.56,7.53,7.55,201600.0,2.922,2.922,2.9104,2.9181,201600.0
2014-12-24 11:45:00,7.56,7.56,7.53,7.53,239100.0,2.922,2.922,2.9104,2.9104,239100.0
2014-12-24 11:50:00,7.53,7.54,7.5,7.54,281700.0,2.9104,2.9143,2.8988,2.9143,281700.0
2014-12-24 11:55:00,7.54,7.57,7.54,7.55,248700.0,2.9143,2.9259,2.9143,2.9181,248700.0
2014-12-24 12:00:00,7.55,7.56,7.53,7.54,181000.0,2.9181,2.922,2.9104,2.9143,181000.0
2014-12-24 12:05:00,7.53,7.54,7.52,7.52,76900.0,2.9104,2.9143,2.9065,2.9065,76900.0
2014-12-24 12:10:00,7.53,7.53,7.5,7.51,252500.0,2.9104,2.9104,2.8988,2.9027,252500.0
2014-12-24 12:15:00,7.51,7.54,7.51,7.52,166500.0,2.9027,2.9143,2.9027,2.9065,166500.0
2014-12-24 12:20:00,7.51,7.53,7.51,7.53,100500.0,2.9027,2.9104,2.9027,2.9104,100500.0
2014-12-24 12:25:00,7.53,7.56,7.52,7.56,172700.0,2.9104,2.922,2.9065,2.922,172700.0
2014-12-24 12:30:00,7.56,7.56,7.54,7.56,87800.0,2.922,2.922,2.9143,2.922,87800.0
2014-12-24 12:35:00,7.56,7.57,7.54,7.54,183600.0,2.922,2.9259,2.9143,2.9143,183600.0
2014-12-24 12:40:00,7.54,7.55,7.52,7.52,208400.0,2.9143,2.9181,2.9065,2.9065,208400.0
2014-12-24 12:45:00,7.53,7.54,7.52,7.52,233300.0,2.9104,2.9143,2.9065,2.9065,233300.0
2014-12-24 12:50:00,7.53,7.55,7.51,7.55,472500.0,2.9104,2.9181,2.9027,2.9181,472500.0
2014-12-24 12:55:00,7.54,7.61,7.54,7.6,1014800.0,2.9143,2.9413,2.9143,2.9374,1014800.0
2014-12-26 09:30:00,7.55,7.57,7.5,7.53,783200.0,2.9181,2.9259,2.8988,2.9104,783200.0
2014-12-26 09:35:00,7.53,7.55,7.48,7.53,492300.0,2.9104,2.9181,2.8911,2.9104,492300.0
2014-12-26 09:40:00,7.53,7.53,7.49,7.49,384200.0,2.9104,2.9104,2.8949,2.8949,384200.0
2014-12-26 09:45:00,7.5,7.52,7.49,7.51,218000.0,2.8988,2.9065,2.8949,2.9027,218000.0
2014-12-26 09:50:00,7.51,7.52,7.46,7.49,393900.0,2.9027,2.9065,2.8833,2.8949,393900.0
2014-12-26 09:55:00,7.49,7.54,7.48,7.53,366800.0,2.8949,2.9143,2.8911,2.9104,366800.0
2014-12-26 10:00:00,7.53,7.55,7.51,7.51,329200.0,2.9104,2.9181,2.9027,2.9027,329200.0
2014-12-26 10:05:00,7.5,7.57,7.5,7.57,417100.0,2.8988,2.9259,2.8988,2.9259,417100.0
2014-12-26 10:10:00,7.58,7.63,7.57,7.58,269900.0,2.9297,2.949,2.9259,2.9297,269900.0
2014-12-26 10:15:00,7.59,7.63,7.59,7.6,194500.0,2.9336,2.949,2.9336,2.9374,194500.0
2014-12-26 10:20:00,7.6,7.62,7.58,7.58,309500.0,2.9374,2.9452,2.9297,2.9297,309500.0
2014-12-26 10:25:00,7.58,7.61,7.57,7.6,244600.0,2.9297,2.9413,2.9259,2.9374,244600.0
2014-12-26 10:30:00,7.6,7.63,7.59,7.6,271000.0,2.9374,2.949,2.9336,2.9374,271000.0
2014-12-26 10:35:00,7.6,7.61,7.59,7.6,92600.0,2.9374,2.9413,2.9336,2.9374,92600.0
2014-12-26 10:40:00,7.59,7.61,7.57,7.6,241500.0,2.9336,2.9413,2.9259,2.9374,241500.0
2014-12-26 10:45:00,7.61,7.63,7.6,7.61,166600.0,2.9413,2.949,2.9374,2.9413,166600.0
2014-12-26 10:50:00,7.61,7.63,7.58,7.59,155500.0,2.9413,2.949,2.9297,2.9336,155500.0
2014-12-26 10:55:00,7.58,7.59,7.55,7.57,178200.0,2.9297,2.9336,2.9181,2.9259,178200.0
2014-12-26 11:00:00,7.57,7.59,7.56,7.57,52500.0,2.9259,2.9336,2.922,2.9259,52500.0
2014-12-26 11:05:00,7.58,7.62,7.57,7.6,164000.0,2.9297,2.9452,2.9259,2.9374,164000.0
2014-12-26 11:10:00,7.61,7.62,7.59,7.61,82600.0,2.9413,2.9452,2.9336,2.9413,82600.0
2014-12-26 11:15:00,7.62,7.64,7.61,7.63,376200.0,2.9452,2.9529,2.9413,2.949,376200.0
2014-12-26 11:20:00,7.63,7.65,7.63,7.63,114900.0,2.949,2.9568,2.949,2.949,114900.0
2014-12-26 11:25:00,7.63,7.63,7.61,7.63,115800.0,2.949,2.949,2.9413,2.949,115800.0
2014-12-26 11:30:00,7.62,7.64,7.6,7.61,225800.0,2.9452,2.9529,2.9374,2.9413,225800.0
2014-12-26 11:35:00,7.61,7.61,7.59,7.59,132800.0,2.9413,2.9413,2.9336,2.9336,132800.0
2014-12-26 11:40:00,7.59,7.59,7.57,7.57,100500.0,2.9336,2.9336,2.9259,2.9259,100500.0
2014-12-26 11:45:00,7.58,7.58,7.56,7.58,152900.0,2.9297,2.9297,2.922,2.9297,152900.0
2014-12-26 11:50:00,7.57,7.58,7.55,7.57,93800.0,2.9259,2.9297,2.9181,2.9259,93800.0
2014-12-26 11:55:00,7.56,7.58,7.56,7.58,49600.0,2.922,2.9297,2.922,2.9297,49600.0
2014-12-26 12:00:00,7.57,7.58,7.55,7.56,72500.0,2.9259,2.9297,2.9181,2.922,72500.0
2014-12-26 12:05:00,7.55,7.56,7.52,7.52,171900.0,2.9181,2.922,2.9065,2.9065,171900.0
2014-12-26 12:10:00,7.52,7.53,7.49,7.52,163800.0,2.9065,2.9104,2.8949,2.9065,163800.0
2014-12-26 12:15:00,7.52,7.55,7.51,7.54,191500.0,2.9065,2.9181,2.9027,2.9143,191500.0
2014-12-26 12:20:00,7.55,7.55,7.54,7.55,42700.0,2.9181,2.9181,2.9143,2.9181,42700.0
2014-12-26 12:25:00,7.55,7.55,7.53,7.53,99800.0,2.9181,2.9181,2.9104,2.9104,99800.0
2014-12-26 12:30:00,7.53,7.54,7.51,7.53,186700.0,2.9104,2.9143,2.9027,2.9104,186700.0
2014-12-26 12:35:00,7.52,7.54,7.51,7.53,50100.0,2.9065,2.9143,2.9027,2.9104,50100.0
2014-12-26 12:40:00,7.53,7.54,7.51,7.52,128800.0,2.9104,2.9143,2.9027,2.9065,128800.0
2014-12-26 12:45:00,7.52,7.53,7.49,7.53,464700.0,2.9065,2.9104,2.8949,2.9104,464700.0
2014-12-26 12:50:00,7.52,7.53,7.49,7.49,581300.0,2.9065,2.9104,2.8949,2.8949,581300.0
2014-12-26 12:55:00,7.5,7.5,7.49,7.5,237100.0,2.8988,2.8988,2.8949,2.8988,237100.0
2014-12-26 13:00:00,7.5,7.5,7.46,7.47,442200.0,2.8988,2.8988,2.8833,2.8872,442200.0
2014-12-26 13:05:00,7.48,7.49,7.45,7.47,298600.0,2.8911,2.8949,2.8795,2.8872,298600.0
2014-12-26 13:10:00,7.46,7.47,7.44,7.44,186600.0,2.8833,2.8872,2.8756,2.8756,186600.0
2014-12-26 13:15:00,7.45,7.45,7.4,7.4,210300.0,2.8795,2.8795,2.8601,2.8601,210300.0
2014-12-26 13:20:00,7.4,7.43,7.4,7.42,225100.0,2.8601,2.8717,2.8601,2.8679,225100.0
2014-12-26 13:25:00,7.42,7.42,7.38,7.38,219500.0,2.8679,2.8679,2.8524,2.8524,219500.0
2014-12-26 13:30:00,7.38,7.39,7.36,7.36,181400.0,2.8524,2.8563,2.8447,2.8447,181400.0
2014-12-26 13:35:00,7.37,7.37,7.36,7.37,89600.0,2.8486,2.8486,2.8447,2.8486,89600.0
2014-12-26 13:40:00,7.36,7.37,7.34,7.35,304600.0,2.8447,2.8486,2.837,2.8408,304600.0
2014-12-26 13:45:00,7.35,7.36,7.33,7.35,311800.0,2.8408,2.8447,2.8331,2.8408,311800.0
2014-12-26 13:50:00,7.35,7.39,7.34,7.38,703100.0,2.8408,2.8563,2.837,2.8524,703100.0
2014-12-26 13:55:00,7.38,7.39,7.35,7.36,617300.0,2.8524,2.8563,2.8408,2.8447,617300.0
2014-12-26 14:00:00,7.37,7.37,7.35,7.36,78700.0,2.8486,2.8486,2.8408,2.8447,78700.0
2014-12-26 14:05:00,7.35,7.36,7.35,7.36,31000.0,2.8408,2.8447,2.8408,2.8447,31000.0
2014-12-26 14:10:00,7.36,7.36,7.27,7.27,769700.0,2.8447,2.8447,2.8099,2.8099,769700.0
2014-12-26 14:15:00,7.28,7.31,7.27,7.28,518000.0,2.8138,2.8254,2.8099,2.8138,518000.0
2014-12-26 14:20:00,7.28,7.31,7.26,7.29,597000.0,2.8138,2.8254,2.806,2.8176,597000.0
2014-12-26 14:25:00,7.29,7.32,7.28,7.32,636800.0,2.8176,2.8292,2.8138,2.8292,636800.0
2014-12-26 14:30:00,7.32,7.33,7.31,7.33,132600.0,2.8292,2.8331,2.8254,2.8331,132600.0
2014-12-26 14:35:00,7.33,7.4,7.33,7.37,422300.0,2.8331,2.8601,2.8331,2.8486,422300.0
2014-12-26 14:40:00,7.38,7.38,7.36,7.38,155900.0,2.8524,2.8524,2.8447,2.8524,155900.0
2014-12-26 14:45:00,7.37,7.39,7.37,7.38,137000.0,2.8486,2.8563,2.8486,2.8524,137000.0
2014-12-26 14:50:00,7.37,7.4,7.37,7.4,139700.0,2.8486,2.8601,2.8486,2.8601,139700.0
2014-12-26 14:55:00,7.4,7.4,7.39,7.4,131700.0,2.8601,2.8601,2.8563,2.8601,131700.0
2014-12-26 15:00:00,7.39,7.4,7.39,7.4,40900.0,2.8563,2.8601,2.8563,2.8601,40900.0
2014-12-26 15:05:00,7.39,7.44,7.39,7.43,249100.0,2.8563,2.8756,2.8563,2.8717,249100.0
2014-12-26 15:10:00,7.44,7.46,7.43,7.45,166100.0,2.8756,2.8833,2.8717,2.8795,166100.0
2014-12-26 15:15:00,7.45,7.46,7.44,7.44,465700.0,2.8795,2.8833,2.8756,2.8756,465700.0
2014-12-26 15:20:00,7.44,7.46,7.44,7.45,150100.0,2.8756,2.8833,2.8756,2.8795,150100.0
2014-12-26 15:25:00,7.45,7.46,7.44,7.45,191600.0,2.8795,2.8833,2.8756,2.8795,191600.0
2014-12-26 15:30:00,7.46,7.46,7.4,7.4,298500.0,2.8833,2.8833,2.8601,2.8601,298500.0
2014-12-26 15:35:00,7.4,7.41,7.39,7.39,128900.0,2.8601,2.864,2.8563,2.8563,128900.0
2014-12-26 15:40:00,7.39,7.41,7.39,7.4,144600.0,2.8563,2.864,2.8563,2.8601,144600.0
2014-12-26 15:45:00,7.4,7.41,7.38,7.4,496100.0,2.8601,2.864,2.8524,2.8601,496100.0
2014-12-26 15:50:00,7.41,7.41,7.39,7.41,185300.0,2.864,2.864,2.8563,2.864,185300.0
2014-12-26 15:55:00,7.4,7.41,7.38,7.4,635000.0,2.8601,2.864,2.8524,2.8601,635000.0
2014-12-29 09:30:00,7.31,7.42,7.28,7.39,946700.0,2.8254,2.8679,2.8138,2.8563,946700.0
2014-12-29 09:35:00,7.4,7.43,7.37,7.4,678500.0,2.8601,2.8717,2.8486,2.8601,678500.0
2014-12-29 09:40:00,7.4,7.46,7.36,7.44,683000.0,2.8601,2.8833,2.8447,2.8756,683000.0
2014-12-29 09:45:00,7.43,7.46,7.4,7.4,437300.0,2.8717,2.8833,2.8601,2.8601,437300.0
2014-12-29 09:50:00,7.4,7.44,7.39,7.41,267200.0,2.8601,2.8756,2.8563,2.864,267200.0
2014-12-29 09:55:00,7.42,7.48,7.41,7.45,508600.0,2.8679,2.8911,2.864,2.8795,508600.0
2014-12-29 10:00:00,7.44,7.45,7.42,7.43,282600.0,2.8756,2.8795,2.8679,2.8717,282600.0
2014-12-29 10:05:00,7.44,7.46,7.43,7.45,477800.0,2.8756,2.8833,2.8717,2.8795,477800.0
2014-12-29 10:10:00,7.46,7.46,7.41,7.42,431600.0,2.8833,2.8833,2.864,2.8679,431600.0
2014-12-29 10:15:00,7.42,7.44,7.4,7.42,300600.0,2.8679,2.8756,2.8601,2.8679,300600.0
2014-12-29 10:20:00,7.42,7.42,7.39,7.41,178700.0,2.8679,2.8679,2.8563,2.864,178700.0
2014-12-29 10:25:00,7.4,7.44,7.39,7.44,297200.0,2.8601,2.8756,2.8563,2.8756,297200.0
2014-12-29 10:30:00,7.43,7.46,7.43,7.46,223400.0,2.8717,2.8833,2.8717,2.8833,223400.0
2014-12-29 10:35:00,7.46,7.46,7.43,7.43,168500.0,2.8833,2.8833,2.8717,2.8717,168500.0
2014-12-29 10:40:00,7.43,7.46,7.43,7.44,184000.0,2.8717,2.8833,2.8717,2.8756,184000.0
2014-12-29 10:45:00,7.44,7.45,7.43,7.45,147400.0,2.8756,2.8795,2.8717,2.8795,147400.0
2014-12-29 10:50:00,7.45,7.49,7.44,7.49,337700.0,2.8795,2.8949,2.8756,2.8949,337700.0
2014-12-29 10:55:00,7.49,7.49,7.47,7.48,152200.0,2.8949,2.8949,2.8872,2.8911,152200.0
2014-12-29 11:00:00,7.48,7.5,7.46,7.48,307300.0,2.8911,2.8988,2.8833,2.8911,307300.0
2014-12-29 11:05:00,7.48,7.53,7.48,7.52,301000.0,2.8911,2.9104,2.8911,2.9065,301000.0
2014-12-29 11:10:00,7.52,7.55,7.51,7.52,163500.0,2.9065,2.9181,2.9027,2.9065,163500.0
2014-12-29 11:15:00,7.51,7.52,7.48,7.52,402600.0,2.9027,2.9065,2.8911,2.9065,402600.0
2014-12-29 11:20:00,7.52,7.52,7.49,7.5,182700.0,2.9065,2.9065,2.8949,2.8988,182700.0
2014-12-29 11:25:00,7.51,7.52,7.5,7.51,481400.0,2.9027,2.9065,2.8988,2.9027,481400.0
2014-12-29 11:30:00,7.5,7.54,7.5,7.54,230700.0,2.8988,2.9143,2.8988,2.9143,230700.0
2014-12-29 11:35:00,7.53,7.54,7.5,7.52,405000.0,2.9104,2.9143,2.8988,2.9065,405000.0
2014-12-29 11:40:00,7.52,7.53,7.5,7.51,239900.0,2.9065,2.9104,2.8988,2.9027,239900.0
2014-12-29 11:45:00,7.51,7.52,7.5,7.5,154100.0,2.9027,2.9065,2.8988,2.8988,154100.0
2014-12-29 11:50:00,7.5,7.52,7.49,7.49,127700.0,2.8988,2.9065,2.8949,2.8949,127700.0
2014-12-29 11:55:00,7.49,7.5,7.47,7.48,179500.0,2.8949,2.8988,2.8872,2.8911,179500.0
2014-12-29 12:00:00,7.48,7.48,7.44,7.44,155900.0,2.8911,2.8911,2.8756,2.8756,155900.0
2014-12-29 12:05:00,7.44,7.45,7.39,7.4,413700.0,2.8756,2.8795,2.8563,2.8601,413700.0
2014-12-29 12:10:00,7.4,7.44,7.4,7.42,276000.0,2.8601,2.8756,2.8601,2.8679,276000.0
2014-12-29 12:15:00,7.41,7.42,7.4,7.42,245800.0,2.864,2.8679,2.8601,2.8679,245800.0
2014-12-29 12:20:00,7.42,7.43,7.41,7.42,257200.0,2.8679,2.8717,2.864,2.8679,257200.0
2014-12-29 12:25:00,7.41,7.42,7.39,7.39,120900.0,2.864,2.8679,2.8563,2.8563,120900.0
2014-12-29 12:30:00,7.39,7.41,7.36,7.4,202700.0,2.8563,2.864,2.8447,2.8601,202700.0
2014-12-29 12:35:00,7.4,7.43,7.39,7.42,105500.0,2.8601,2.8717,2.8563,2.8679,105500.0
2014-12-29 12:40:00,7.43,7.43,7.39,7.39,151200.0,2.8717,2.8717,2.8563,2.8563,151200.0
2014-12-29 12:45:00,7.39,7.42,7.39,7.41,268600.0,2.8563,2.8679,2.8563,2.864,268600.0
2014-12-29 12:50:00,7.41,7.42,7.39,7.41,127100.0,2.864,2.8679,2.8563,2.864,127100.0
2014-12-29 12:55:00,7.4,7.4,7.37,7.39,142600.0,2.8601,2.8601,2.8486,2.8563,142600.0
2014-12-29 13:00:00,7.39,7.4,7.38,7.4,58200.0,2.8563,2.8601,2.8524,2.8601,58200.0
2014-12-29 13:05:00,7.39,7.43,7.39,7.39,154500.0,2.8563,2.8717,2.8563,2.8563,154500.0
2014-12-29 13:10:00,7.39,7.4,7.38,7.39,110800.0,2.8563,2.8601,2.8524,2.8563,110800.0
2014-12-29 13:15:00,7.4,7.42,7.39,7.41,205300.0,2.8601,2.8679,2.8563,2.864,205300.0
2014-12-29 13:20:00,7.41,7.42,7.39,7.39,72400.0,2.864,2.8679,2.8563,2.8563,72400.0
2014-12-29 13:25:00,7.4,7.4,7.37,7.38,366900.0,2.8601,2.8601,2.8486,2.8524,366900.0
2014-12-29 13:30:00,7.38,7.4,7.35,7.36,422400.0,2.8524,2.8601,2.8408,2.8447,422400.0
2014-12-29 13:35:00,7.36,7.36,7.32,7.34,214400.0,2.8447,2.8447,2.8292,2.837,214400.0
2014-12-29 13:40:00,7.34,7.38,7.33,7.36,193300.0,2.837,2.8524,2.8331,2.8447,193300.0
2014-12-29 13:45:00,7.36,7.38,7.34,7.36,193200.0,2.8447,2.8524,2.837,2.8447,193200.0
2014-12-29 13:50:00,7.36,7.36,7.34,7.35,137300.0,2.8447,2.8447,2.837,2.8408,137300.0
2014-12-29 13:55:00,7.35,7.35,7.31,7.33,236300.0,2.8408,2.8408,2.8254,2.8331,236300.0
2014-12-29 14:00:00,7.33,7.34,7.29,7.29,250000.0,2.8331,2.837,2.8176,2.8176,250000.0
2014-12-29 14:05:00,7.29,7.32,7.29,7.3,286400.0,2.8176,2.8292,2.8176,2.8215,286400.0
2014-12-29 14:10:00,7.29,7.3,7.28,7.29,135800.0,2.8176,2.8215,2.8138,2.8176,135800.0
2014-12-29 14:15:00,7.29,7.3,7.29,7.29,90700.0,2.8176,2.8215,2.8176,2.8176,90700.0
2014-12-29 14:20:00,7.29,7.32,7.27,7.31,168300.0,2.8176,2.8292,2.8099,2.8254,168300.0
2014-12-29 14:25:00,7.32,7.33,7.31,7.31,93300.0,2.8292,2.8331,2.8254,2.8254,93300.0
2014-12-29 14:30:00,7.31,7.33,7.31,7.32,133200.0,2.8254,2.8331,2.8254,2.8292,133200.0
2014-12-29 14:35:00,7.33,7.34,7.32,7.33,101100.0,2.8331,2.837,2.8292,2.8331,101100.0
2014-12-29 14:40:00,7.34,7.35,7.33,7.34,234100.0,2.837,2.8408,2.8331,2.837,234100.0
2014-12-29 14:45:00,7.35,7.35,7.33,7.33,135700.0,2.8408,2.8408,2.8331,2.8331,135700.0
2014-12-29 14:50:00,7.33,7.34,7.33,7.33,88000.0,2.8331,2.837,2.8331,2.8331,88000.0
2014-12-29 14:55:00,7.33,7.35,7.33,7.34,158000.0,2.8331,2.8408,2.8331,2.837,158000.0
2014-12-29 15:00:00,7.35,7.36,7.33,7.34,589300.0,2.8408,2.8447,2.8331,2.837,589300.0
2014-12-29 15:05:00,7.33,7.34,7.32,7.33,260400.0,2.8331,2.837,2.8292,2.8331,260400.0
2014-12-29 15:10:00,7.33,7.33,7.32,7.32,46200.0,2.8331,2.8331,2.8292,2.8292,46200.0
2014-12-29 15:15:00,7.33,7.33,7.32,7.32,35600.0,2.8331,2.8331,2.8292,2.8292,35600.0
2014-12-29 15:20:00,7.32,7.35,7.32,7.35,186100.0,2.8292,2.8408,2.8292,2.8408,186100.0
2014-12-29 15:25:00,7.35,7.35,7.34,7.35,47200.0,2.8408,2.8408,2.837,2.8408,47200.0
2014-12-29 15:30:00,7.35,7.36,7.34,7.36,169000.0,2.8408,2.8447,2.837,2.8447,169000.0
2014-12-29 15:35:00,7.36,7.36,7.35,7.35,242700.0,2.8447,2.8447,2.8408,2.8408,242700.0
2014-12-29 15:40:00,7.36,7.37,7.34,7.34,472100.0,2.8447,2.8486,2.837,2.837,472100.0
2014-12-29 15:45:00,7.34,7.34,7.29,7.3,757800.0,2.837,2.837,2.8176,2.8215,757800.0
2014-12-29 15:50:00,7.29,7.32,7.29,7.29,1464900.0,2.8176,2.8292,2.8176,2.8176,1464900.0
2014-12-29 15:55:00,7.29,7.29,7.27,7.28,1629500.0,2.8176,2.8176,2.8099,2.8138,1629500.0
2014-12-30 09:30:00,7.38,7.38,7.25,7.27,738000.0,2.8524,2.8524,2.8022,2.8099,738000.0
2014-12-30 09:35:00,7.26,7.31,7.26,7.3,383500.0,2.806,2.8254,2.806,2.8215,383500.0
2014-12-30 09:40:00,7.3,7.37,7.29,7.37,366200.0,2.8215,2.8486,2.8176,2.8486,366200.0
2014-12-30 09:45:00,7.37,7.41,7.34,7.34,621200.0,2.8486,2.864,2.837,2.837,621200.0
2014-12-30 09:50:00,7.35,7.42,7.34,7.38,553100.0,2.8408,2.8679,2.837,2.8524,553100.0
2014-12-30 09:55:00,7.37,7.4,7.35,7.36,275100.0,2.8486,2.8601,2.8408,2.8447,275100.0
2014-12-30 10:00:00,7.36,7.37,7.31,7.33,183700.0,2.8447,2.8486,2.8254,2.8331,183700.0
2014-12-30 10:05:00,7.32,7.33,7.29,7.3,441400.0,2.8292,2.8331,2.8176,2.8215,441400.0
2014-12-30 10:10:00,7.3,7.32,7.29,7.3,207800.0,2.8215,2.8292,2.8176,2.8215,207800.0
2014-12-30 10:15:00,7.31,7.33,7.29,7.3,204600.0,2.8254,2.8331,2.8176,2.8215,204600.0
2014-12-30 10:20:00,7.31,7.34,7.3,7.32,163500.0,2.8254,2.837,2.8215,2.8292,163500.0
2014-12-30 10:25:00,7.33,7.35,7.29,7.31,311900.0,2.8331,2.8408,2.8176,2.8254,311900.0
2014-12-30 10:30:00,7.31,7.33,7.3,7.33,105100.0,2.8254,2.8331,2.8215,2.8331,105100.0
2014-12-30 10:35:00,7.33,7.34,7.31,7.34,277900.0,2.8331,2.837,2.8254,2.837,277900.0
2014-12-30 10:40:00,7.33,7.34,7.31,7.32,243100.0,2.8331,2.837,2.8254,2.8292,243100.0
2014-12-30 10:45:00,7.32,7.32,7.3,7.32,191900.0,2.8292,2.8292,2.8215,2.8292,191900.0
2014-12-30 10:50:00,7.32,7.33,7.3,7.32,248400.0,2.8292,2.8331,2.8215,2.8292,248400.0
2014-12-30 10:55:00,7.33,7.34,7.31,7.31,319600.0,2.8331,2.837,2.8254,2.8254,319600.0
2014-12-30 11:00:00,7.32,7.35,7.31,7.33,198600.0,2.8292,2.8408,2.8254,2.8331,198600.0
2014-12-30 11:05:00,7.34,7.34,7.3,7.31,237200.0,2.837,2.837,2.8215,2.8254,237200.0
2014-12-30 11:10:00,7.3,7.32,7.29,7.3,339200.0,2.8215,2.8292,2.8176,2.8215,339200.0
2014-12-30 11:15:00,7.31,7.32,7.3,7.32,94800.0,2.8254,2.8292,2.8215,2.8292,94800.0
2014-12-30 11:20:00,7.31,7.32,7.3,7.31,141200.0,2.8254,2.8292,2.8215,2.8254,141200.0
2014-12-30 11:25:00,7.31,7.32,7.29,7.29,221900.0,2.8254,2.8292,2.8176,2.8176,221900.0
2014-12-30 11:30:00,7.3,7.3,7.28,7.29,183800.0,2.8215,2.8215,2.8138,2.8176,183800.0
2014-12-30 11:35:00,7.29,7.31,7.28,7.3,143900.0,2.8176,2.8254,2.8138,2.8215,143900.0
2014-12-30 11:40:00,7.29,7.3,7.28,7.28,260800.0,2.8176,2.8215,2.8138,2.8138,260800.0
2014-12-30 11:45:00,7.29,7.31,7.28,7.3,135600.0,2.8176,2.8254,2.8138,2.8215,135600.0
2014-12-30 11:50:00,7.3,7.32,7.3,7.31,85100.0,2.8215,2.8292,2.8215,2.8254,85100.0
2014-12-30 11:55:00,7.31,7.31,7.29,7.29,81600.0,2.8254,2.8254,2.8176,2.8176,81600.0
2014-12-30 12:00:00,7.3,7.31,7.27,7.28,333400.0,2.8215,2.8254,2.8099,2.8138,333400.0
2014-12-30 12:05:00,7.28,7.3,7.27,7.29,154400.0,2.8138,2.8215,2.8099,2.8176,154400.0
2014-12-30 12:10:00,7.29,7.32,7.29,7.32,191100.0,2.8176,2.8292,2.8176,2.8292,191100.0
2014-12-30 12:15:00,7.32,7.34,7.31,7.34,182100.0,2.8292,2.837,2.8254,2.837,182100.0
2014-12-30 12:20:00,7.33,7.34,7.31,7.33,125700.0,2.8331,2.837,2.8254,2.8331,125700.0
2014-12-30 12:25:00,7.34,7.35,7.33,7.34,63900.0,2.837,2.8408,2.8331,2.837,63900.0
2014-12-30 12:30:00,7.34,7.36,7.33,7.36,202700.0,2.837,2.8447,2.8331,2.8447,202700.0
2014-12-30 12:35:00,7.36,7.36,7.34,7.35,123700.0,2.8447,2.8447,2.837,2.8408,123700.0
2014-12-30 12:40:00,7.36,7.37,7.35,7.36,249500.0,2.8447,2.8486,2.8408,2.8447,249500.0
2014-12-30 12:45:00,7.37,7.41,7.36,7.4,379100.0,2.8486,2.864,2.8447,2.8601,379100.0
2014-12-30 12:50:00,7.41,7.44,7.39,7.4,280600.0,2.864,2.8756,2.8563,2.8601,280600.0
2014-12-30 12:55:00,7.4,7.43,7.39,7.41,231800.0,2.8601,2.8717,2.8563,2.864,231800.0
2014-12-30 13:00:00,7.41,7.42,7.39,7.41,95300.0,2.864,2.8679,2.8563,2.864,95300.0
2014-12-30 13:05:00,7.41,7.41,7.36,7.36,260900.0,2.864,2.864,2.8447,2.8447,260900.0
2014-12-30 13:10:00,7.36,7.37,7.35,7.36,261500.0,2.8447,2.8486,2.8408,2.8447,261500.0
2014-12-30 13:15:00,7.37,7.37,7.33,7.33,291000.0,2.8486,2.8486,2.8331,2.8331,291000.0
2014-12-30 13:20:00,7.33,7.34,7.31,7.31,230100.0,2.8331,2.837,2.8254,2.8254,230100.0
2014-12-30 13:25:00,7.32,7.33,7.3,7.32,187000.0,2.8292,2.8331,2.8215,2.8292,187000.0
2014-12-30 13:30:00,7.33,7.34,7.3,7.31,165500.0,2.8331,2.837,2.8215,2.8254,165500.0
2014-12-30 13:35:00,7.3,7.31,7.28,7.29,241200.0,2.8215,2.8254,2.8138,2.8176,241200.0
2014-12-30 13:40:00,7.29,7.3,7.27,7.28,338100.0,2.8176,2.8215,2.8099,2.8138,338100.0
2014-12-30 13:45:00,7.28,7.29,7.27,7.28,202900.0,2.8138,2.8176,2.8099,2.8138,202900.0
2014-12-30 13:50:00,7.28,7.29,7.27,7.28,110400.0,2.8138,2.8176,2.8099,2.8138,110400.0
2014-12-30 13:55:00,7.28,7.32,7.27,7.29,423500.0,2.8138,2.8292,2.8099,2.8176,423500.0
2014-12-30 14:00:00,7.28,7.29,7.25,7.26,406300.0,2.8138,2.8176,2.8022,2.806,406300.0
2014-12-30 14:05:00,7.26,7.26,7.25,7.25,181600.0,2.806,2.806,2.8022,2.8022,181600.0
2014-12-30 14:10:00,7.26,7.26,7.2,7.26,593100.0,2.806,2.806,2.7828,2.806,593100.0
2014-12-30 14:15:00,7.25,7.26,7.21,7.22,157800.0,2.8022,2.806,2.7867,2.7906,157800.0
2014-12-30 14:20:00,7.23,7.25,7.21,7.23,210400.0,2.7944,2.8022,2.7867,2.7944,210400.0
2014-12-30 14:25:00,7.23,7.27,7.22,7.25,301500.0,2.7944,2.8099,2.7906,2.8022,301500.0
2014-12-30 14:30:00,7.26,7.28,7.24,7.25,203500.0,2.806,2.8138,2.7983,2.8022,203500.0
2014-12-30 14:35:00,7.24,7.25,7.22,7.24,128200.0,2.7983,2.8022,2.7906,2.7983,128200.0
2014-12-30 14:40:00,7.24,7.24,7.22,7.22,166400.0,2.7983,2.7983,2.7906,2.7906,166400.0
2014-12-30 14:45:00,7.23,7.25,7.22,7.23,234700.0,2.7944,2.8022,2.7906,2.7944,234700.0
2014-12-30 14:50:00,7.23,7.24,7.22,7.22,182000.0,2.7944,2.7983,2.7906,2.7906,182000.0
2014-12-30 14:55:00,7.23,7.23,7.22,7.23,63400.0,2.7944,2.7944,2.7906,2.7944,63400.0
2014-12-30 15:00:00,7.23,7.24,7.22,7.24,170700.0,2.7944,2.7983,2.7906,2.7983,170700.0
2014-12-30 15:05:00,7.24,7.25,7.23,7.24,79400.0,2.7983,2.8022,2.7944,2.7983,79400.0
2014-12-30 15:10:00,7.24,7.25,7.23,7.24,107500.0,2.7983,2.8022,2.7944,2.7983,107500.0
2014-12-30 15:15:00,7.25,7.25,7.24,7.24,29400.0,2.8022,2.8022,2.7983,2.7983,29400.0
2014-12-30 15:20:00,7.25,7.26,7.24,7.26,184300.0,2.8022,2.806,2.7983,2.806,184300.0
2014-12-30 15:25:00,7.25,7.26,7.24,7.26,216900.0,2.8022,2.806,2.7983,2.806,216900.0
2014-12-30 15:30:00,7.26,7.28,7.25,7.27,205100.0,2.806,2.8138,2.8022,2.8099,205100.0
2014-12-30 15:35:00,7.27,7.28,7.27,7.28,93300.0,2.8099,2.8138,2.8099,2.8138,93300.0
2014-12-30 15:40:00,7.27,7.28,7.26,7.27,110700.0,2.8099,2.8138,2.806,2.8099,110700.0
2014-12-30 15:45:00,7.27,7.27,7.23,7.23,393100.0,2.8099,2.8099,2.7944,2.7944,393100.0
2014-12-30 15:50:00,7.24,7.27,7.22,7.27,637200.0,2.7983,2.8099,2.7906,2.8099,637200.0
2014-12-30 15:55:00,7.26,7.28,7.26,7.26,711200.0,2.806,2.8138,2.806,2.806,711200.0
2014-12-31 09:30:00,7.2,7.27,7.1,7.13,761800.0,2.7828,2.8099,2.7442,2.7558,761800.0
2014-12-31 09:35:00,7.13,7.17,7.07,7.07,467600.0,2.7558,2.7713,2.7326,2.7326,467600.0
2014-12-31 09:40:00,7.08,7.12,7.04,7.07,714800.0,2.7365,2.7519,2.721,2.7326,714800.0
2014-12-31 09:45:00,7.06,7.09,7.02,7.09,296900.0,2.7287,2.7403,2.7133,2.7403,296900.0
2014-12-31 09:50:00,7.08,7.14,7.07,7.13,327700.0,2.7365,2.7597,2.7326,2.7558,327700.0
2014-12-31 09:55:00,7.13,7.15,7.12,7.14,335500.0,2.7558,2.7635,2.7519,2.7597,335500.0
2014-12-31 10:00:00,7.14,7.18,7.12,7.17,341300.0,2.7597,2.7751,2.7519,2.7713,341300.0
2014-12-31 10:05:00,7.16,7.19,7.16,7.16,236600.0,2.7674,2.779,2.7674,2.7674,236600.0
2014-12-31 10:10:00,7.16,7.18,7.1,7.14,245600.0,2.7674,2.7751,2.7442,2.7597,245600.0
2014-12-31 10:15:00,7.13,7.16,7.1,7.15,521000.0,2.7558,2.7674,2.7442,2.7635,521000.0
2014-12-31 10:20:00,7.15,7.18,7.14,7.18,342600.0,2.7635,2.7751,2.7597,2.7751,342600.0
2014-12-31 10:25:00,7.17,7.19,7.16,7.17,206700.0,2.7713,2.779,2.7674,2.7713,206700.0
2014-12-31 10:30:00,7.18,7.23,7.16,7.21,449100.0,2.7751,2.7944,2.7674,2.7867,449100.0
2014-12-31 10:35:00,7.21,7.22,7.19,7.2,178600.0,2.7867,2.7906,2.779,2.7828,178600.0
2014-12-31 10:40:00,7.19,7.2,7.15,7.16,139000.0,2.779,2.7828,2.7635,2.7674,139000.0
2014-12-31 10:45:00,7.16,7.17,7.14,7.16,125900.0,2.7674,2.7713,2.7597,2.7674,125900.0
2014-12-31 10:50:00,7.16,7.16,7.13,7.14,246500.0,2.7674,2.7674,2.7558,2.7597,246500.0
2014-12-31 10:55:00,7.14,7.16,7.12,7.12,141100.0,2.7597,2.7674,2.7519,2.7519,141100.0
2014-12-31 11:00:00,7.12,7.13,7.1,7.11,188900.0,2.7519,2.7558,2.7442,2.7481,188900.0
2014-12-31 11:05:00,7.11,7.14,7.1,7.12,226700.0,2.7481,2.7597,2.7442,2.7519,226700.0
2014-12-31 11:10:00,7.12,7.16,7.12,7.15,178600.0,2.7519,2.7674,2.7519,2.7635,178600.0
2014-12-31 11:15:00,7.14,7.17,7.14,7.16,180400.0,2.7597,2.7713,2.7597,2.7674,180400.0
2014-12-31 11:20:00,7.16,7.18,7.15,7.17,156700.0,2.7674,2.7751,2.7635,2.7713,156700.0
2014-12-31 11:25:00,7.17,7.19,7.16,7.17,253300.0,2.7713,2.779,2.7674,2.7713,253300.0
2014-12-31 11:30:00,7.17,7.19,7.16,7.17,147000.0,2.7713,2.779,2.7674,2.7713,147000.0
2014-12-31 11:35:00,7.17,7.19,7.16,7.19,167900.0,2.7713,2.779,2.7674,2.779,167900.0
2014-12-31 11:40:00,7.19,7.19,7.16,7.17,151100.0,2.779,2.779,2.7674,2.7713,151100.0
2014-12-31 11:45:00,7.18,7.2,7.17,7.18,144600.0,2.7751,2.7828,2.7713,2.7751,144600.0
2014-12-31 11:50:00,7.19,7.21,7.17,7.21,224400.0,2.779,2.7867,2.7713,2.7867,224400.0
2014-12-31 11:55:00,7.21,7.22,7.18,7.18,203200.0,2.7867,2.7906,2.7751,2.7751,203200.0
2014-12-31 12:00:00,7.19,7.19,7.14,7.16,260400.0,2.779,2.779,2.7597,2.7674,260400.0
2014-12-31 12:05:00,7.16,7.18,7.14,7.18,173100.0,2.7674,2.7751,2.7597,2.7751,173100.0
2014-12-31 12:10:00,7.18,7.2,7.16,7.19,167600.0,2.7751,2.7828,2.7674,2.779,167600.0
2014-12-31 12:15:00,7.19,7.2,7.16,7.16,150300.0,2.779,2.7828,2.7674,2.7674,150300.0
2014-12-31 12:20:00,7.15,7.19,7.15,7.19,240600.0,2.7635,2.779,2.7635,2.779,240600.0
2014-12-31 12:25:00,7.19,7.19,7.14,7.17,232300.0,2.779,2.779,2.7597,2.7713,232300.0
2014-12-31 12:30:00,7.17,7.18,7.15,7.17,135300.0,2.7713,2.7751,2.7635,2.7713,135300.0
2014-12-31 12:35:00,7.16,7.2,7.15,7.18,198200.0,2.7674,2.7828,2.7635,2.7751,198200.0
2014-12-31 12:40:00,7.19,7.23,7.18,7.21,271400.0,2.779,2.7944,2.7751,2.7867,271400.0
2014-12-31 12:45:00,7.21,7.24,7.19,7.23,196900.0,2.7867,2.7983,2.779,2.7944,196900.0
2014-12-31 12:50:00,7.22,7.23,7.21,7.21,344200.0,2.7906,2.7944,2.7867,2.7867,344200.0
2014-12-31 12:55:00,7.22,7.23,7.19,7.22,142500.0,2.7906,2.7944,2.779,2.7906,142500.0
2014-12-31 13:00:00,7.23,7.27,7.22,7.27,359900.0,2.7944,2.8099,2.7906,2.8099,359900.0
2014-12-31 13:05:00,7.26,7.27,7.23,7.24,147300.0,2.806,2.8099,2.7944,2.7983,147300.0
2014-12-31 13:10:00,7.24,7.26,7.23,7.25,217300.0,2.7983,2.806,2.7944,2.8022,217300.0
2014-12-31 13:15:00,7.25,7.26,7.24,7.25,71800.0,2.8022,2.806,2.7983,2.8022,71800.0
2014-12-31 13:20:00,7.25,7.28,7.24,7.28,185600.0,2.8022,2.8138,2.7983,2.8138,185600.0
2014-12-31 13:25:00,7.28,7.3,7.27,7.3,131500.0,2.8138,2.8215,2.8099,2.8215,131500.0
2014-12-31 13:30:00,7.3,7.34,7.3,7.33,140300.0,2.8215,2.837,2.8215,2.8331,140300.0
2014-12-31 13:35:00,7.34,7.36,7.31,7.32,402700.0,2.837,2.8447,2.8254,2.8292,402700.0
2014-12-31 13:40:00,7.31,7.36,7.3,7.36,187000.0,2.8254,2.8447,2.8215,2.8447,187000.0
2014-12-31 13:45:00,7.36,7.36,7.35,7.35,68600.0,2.8447,2.8447,2.8408,2.8408,68600.0
2014-12-31 13:50:00,7.36,7.38,7.34,7.37,269300.0,2.8447,2.8524,2.837,2.8486,269300.0
2014-12-31 13:55:00,7.37,7.38,7.34,7.35,211400.0,2.8486,2.8524,2.837,2.8408,211400.0
2014-12-31 14:00:00,7.35,7.37,7.34,7.35,150900.0,2.8408,2.8486,2.837,2.8408,150900.0
2014-12-31 14:05:00,7.35,7.37,7.3,7.33,223400.0,2.8408,2.8486,2.8215,2.8331,223400.0
2014-12-31 14:10:00,7.32,7.33,7.26,7.29,268500.0,2.8292,2.8331,2.806,2.8176,268500.0
2014-12-31 14:15:00,7.29,7.29,7.24,7.26,175800.0,2.8176,2.8176,2.7983,2.806,175800.0
2014-12-31 14:20:00,7.26,7.3,7.26,7.29,286200.0,2.806,2.8215,2.806,2.8176,286200.0
2014-12-31 14:25:00,7.29,7.34,7.28,7.33,297400.0,2.8176,2.837,2.8138,2.8331,297400.0
2014-12-31 14:30:00,7.33,7.35,7.32,7.33,198600.0,2.8331,2.8408,2.8292,2.8331,198600.0
2014-12-31 14:35:00,7.32,7.34,7.31,7.31,232700.0,2.8292,2.837,2.8254,2.8254,232700.0
2014-12-31 14:40:00,7.32,7.34,7.31,7.33,204500.0,2.8292,2.837,2.8254,2.8331,204500.0
2014-12-31 14:45:00,7.34,7.34,7.32,7.33,142200.0,2.837,2.837,2.8292,2.8331,142200.0
2014-12-31 14:50:00,7.32,7.33,7.29,7.3,193900.0,2.8292,2.8331,2.8176,2.8215,193900.0
2014-12-31 14:55:00,7.3,7.31,7.28,7.29,127100.0,2.8215,2.8254,2.8138,2.8176,127100.0
2014-12-31 15:00:00,7.29,7.31,7.27,7.29,188800.0,2.8176,2.8254,2.8099,2.8176,188800.0
2014-12-31 15:05:00,7.29,7.31,7.28,7.31,139500.0,2.8176,2.8254,2.8138,2.8254,139500.0
2014-12-31 15:10:00,7.31,7.32,7.29,7.31,298800.0,2.8254,2.8292,2.8176,2.8254,298800.0
2014-12-31 15:15:00,7.31,7.34,7.31,7.34,112200.0,2.8254,2.837,2.8254,2.837,112200.0
2014-12-31 15:20:00,7.34,7.35,7.31,7.32,180700.0,2.837,2.8408,2.8254,2.8292,180700.0
2014-12-31 15:25:00,7.31,7.33,7.31,7.32,157200.0,2.8254,2.8331,2.8254,2.8292,157200.0
2014-12-31 15:30:00,7.33,7.34,7.31,7.34,152400.0,2.8331,2.837,2.8254,2.837,152400.0
2014-12-31 15:35:00,7.34,7.35,7.32,7.32,212800.0,2.837,2.8408,2.8292,2.8292,212800.0
2014-12-31 15:40:00,7.32,7.33,7.31,7.32,465900.0,2.8292,2.8331,2.8254,2.8292,465900.0
2014-12-31 15:45:00,7.32,7.36,7.32,7.32,673900.0,2.8292,2.8447,2.8292,2.8292,673900.0
2014-12-31 15:50:00,7.32,7.33,7.3,7.32,460700.0,2.8292,2.8331,2.8215,2.8292,460700.0
2014-12-31 15:55:00,7.32,7.32,7.29,7.3,642800.0,2.8292,2.8292,2.8176,2.8215,642800.0
2015-01-02 09:30:00,7.0,7.01,6.85,6.87,2176700.0,2.7055,2.7094,2.6476,2.6553,2176700.0
2015-01-02 09:35:00,6.87,6.92,6.84,6.89,1687600.0,2.6553,2.6746,2.6437,2.663,1687600.0
2015-01-02 09:40:00,6.89,6.9,6.82,6.88,1027200.0,2.663,2.6669,2.636,2.6592,1027200.0
2015-01-02 09:45:00,6.89,6.9,6.85,6.86,657000.0,2.663,2.6669,2.6476,2.6514,657000.0
2015-01-02 09:50:00,6.86,6.86,6.82,6.82,630200.0,2.6514,2.6514,2.636,2.636,630200.0
2015-01-02 09:55:00,6.82,6.84,6.8,6.82,658500.0,2.636,2.6437,2.6282,2.636,658500.0
2015-01-02 10:00:00,6.81,6.82,6.75,6.78,1004700.0,2.6321,2.636,2.6089,2.6205,1004700.0
2015-01-02 10:05:00,6.78,6.82,6.77,6.81,469500.0,2.6205,2.636,2.6166,2.6321,469500.0
2015-01-02 10:10:00,6.81,6.82,6.78,6.79,628900.0,2.6321,2.636,2.6205,2.6244,628900.0
2015-01-02 10:15:00,6.78,6.79,6.75,6.78,587100.0,2.6205,2.6244,2.6089,2.6205,587100.0
2015-01-02 10:20:00,6.78,6.8,6.76,6.79,323000.0,2.6205,2.6282,2.6128,2.6244,323000.0
2015-01-02 10:25:00,6.79,6.8,6.77,6.79,456100.0,2.6244,2.6282,2.6166,2.6244,456100.0
2015-01-02 10:30:00,6.79,6.8,6.77,6.78,448200.0,2.6244,2.6282,2.6166,2.6205,448200.0
2015-01-02 10:35:00,6.77,6.8,6.75,6.77,727300.0,2.6166,2.6282,2.6089,2.6166,727300.0
2015-01-02 10:40:00,6.77,6.83,6.77,6.79,665800.0,2.6166,2.6398,2.6166,2.6244,665800.0
2015-01-02 10:45:00,6.79,6.86,6.78,6.85,458900.0,2.6244,2.6514,2.6205,2.6476,458900.0
2015-01-02 10:50:00,6.84,6.86,6.83,6.83,720000.0,2.6437,2.6514,2.6398,2.6398,720000.0
2015-01-02 10:55:00,6.84,6.92,6.84,6.89,624200.0,2.6437,2.6746,2.6437,2.663,624200.0
2015-01-02 11:00:00,6.89,6.92,6.86,6.88,313900.0,2.663,2.6746,2.6514,2.6592,313900.0
2015-01-02 11:05:00,6.88,6.88,6.82,6.83,443100.0,2.6592,2.6592,2.636,2.6398,443100.0
2015-01-02 11:10:00,6.83,6.85,6.8,6.84,441700.0,2.6398,2.6476,2.6282,2.6437,441700.0
2015-01-02 11:15:00,6.85,6.85,6.8,6.81,677700.0,2.6476,2.6476,2.6282,2.6321,677700.0
2015-01-02 11:20:00,6.82,6.83,6.79,6.81,733000.0,2.636,2.6398,2.6244,2.6321,733000.0
2015-01-02 11:25:00,6.81,6.86,6.8,6.82,535400.0,2.6321,2.6514,2.6282,2.636,535400.0
2015-01-02 11:30:00,6.83,6.84,6.79,6.83,552800.0,2.6398,2.6437,2.6244,2.6398,552800.0
2015-01-02 11:35:00,6.82,6.83,6.79,6.81,291100.0,2.636,2.6398,2.6244,2.6321,291100.0
2015-01-02 11:40:00,6.81,6.82,6.79,6.8,186500.0,2.6321,2.636,2.6244,2.6282,186500.0
2015-01-02 11:45:00,6.8,6.82,6.77,6.78,475800.0,2.6282,2.636,2.6166,2.6205,475800.0
2015-01-02 11:50:00,6.78,6.8,6.76,6.78,505700.0,2.6205,2.6282,2.6128,2.6205,505700.0
2015-01-02 11:55:00,6.79,6.8,6.77,6.79,386400.0,2.6244,2.6282,2.6166,2.6244,386400.0
2015-01-02 12:00:00,6.79,6.8,6.77,6.8,368300.0,2.6244,2.6282,2.6166,2.6282,368300.0
2015-01-02 12:05:00,6.79,6.84,6.79,6.8,797000.0,2.6244,2.6437,2.6244,2.6282,797000.0
2015-01-02 12:10:00,6.81,6.83,6.8,6.8,426600.0,2.6321,2.6398,2.6282,2.6282,426600.0
2015-01-02 12:15:00,6.8,6.8,6.78,6.79,195600.0,2.6282,2.6282,2.6205,2.6244,195600.0
2015-01-02 12:20:00,6.79,6.79,6.78,6.78,204100.0,2.6244,2.6244,2.6205,2.6205,204100.0
2015-01-02 12:25:00,6.78,6.79,6.76,6.77,574700.0,2.6205,2.6244,2.6128,2.6166,574700.0
2015-01-02 12:30:00,6.77,6.78,6.76,6.77,286800.0,2.6166,2.6205,2.6128,2.6166,286800.0
2015-01-02 12:35:00,6.77,6.79,6.76,6.78,258400.0,2.6166,2.6244,2.6128,2.6205,258400.0
2015-01-02 12:40:00,6.78,6.8,6.76,6.78,520100.0,2.6205,2.6282,2.6128,2.6205,520100.0
2015-01-02 12:45:00,6.78,6.78,6.75,6.75,199000.0,2.6205,2.6205,2.6089,2.6089,199000.0
2015-01-02 12:50:00,6.76,6.79,6.75,6.78,587200.0,2.6128,2.6244,2.6089,2.6205,587200.0
2015-01-02 12:55:00,6.77,6.81,6.77,6.81,325100.0,2.6166,2.6321,2.6166,2.6321,325100.0
2015-01-02 13:00:00,6.81,6.81,6.78,6.79,263300.0,2.6321,2.6321,2.6205,2.6244,263300.0
2015-01-02 13:05:00,6.79,6.81,6.78,6.8,259900.0,2.6244,2.6321,2.6205,2.6282,259900.0
2015-01-02 13:10:00,6.79,6.8,6.78,6.8,222900.0,2.6244,2.6282,2.6205,2.6282,222900.0
2015-01-02 13:15:00,6.79,6.8,6.78,6.79,263100.0,2.6244,2.6282,2.6205,2.6244,263100.0
2015-01-02 13:20:00,6.79,6.8,6.79,6.79,215300.0,2.6244,2.6282,2.6244,2.6244,215300.0
2015-01-02 13:25:00,6.79,6.8,6.78,6.79,108600.0,2.6244,2.6282,2.6205,2.6244,108600.0
2015-01-02 13:30:00,6.79,6.81,6.78,6.8,281200.0,2.6244,2.6321,2.6205,2.6282,281200.0
2015-01-02 13:35:00,6.79,6.81,6.78,6.79,294300.0,2.6244,2.6321,2.6205,2.6244,294300.0
2015-01-02 13:40:00,6.79,6.8,6.78,6.79,134300.0,2.6244,2.6282,2.6205,2.6244,134300.0
2015-01-02 13:45:00,6.79,6.8,6.77,6.79,270700.0,2.6244,2.6282,2.6166,2.6244,270700.0
2015-01-02 13:50:00,6.78,6.8,6.78,6.79,205500.0,2.6205,2.6282,2.6205,2.6244,205500.0
2015-01-02 13:55:00,6.78,6.79,6.75,6.76,385000.0,2.6205,2.6244,2.6089,2.6128,385000.0
2015-01-02 14:00:00,6.76,6.76,6.73,6.74,849800.0,2.6128,2.6128,2.6012,2.6051,849800.0
2015-01-02 14:05:00,6.74,6.75,6.73,6.73,366500.0,2.6051,2.6089,2.6012,2.6012,366500.0
2015-01-02 14:10:00,6.73,6.75,6.73,6.74,317300.0,2.6012,2.6089,2.6012,2.6051,317300.0
2015-01-02 14:15:00,6.74,6.76,6.73,6.76,287300.0,2.6051,2.6128,2.6012,2.6128,287300.0
2015-01-02 14:20:00,6.75,6.79,6.75,6.78,262800.0,2.6089,2.6244,2.6089,2.6205,262800.0
2015-01-02 14:25:00,6.79,6.79,6.76,6.77,565400.0,2.6244,2.6244,2.6128,2.6166,565400.0
2015-01-02 14:30:00,6.77,6.77,6.74,6.76,155600.0,2.6166,2.6166,2.6051,2.6128,155600.0
2015-01-02 14:35:00,6.76,6.76,6.75,6.75,58900.0,2.6128,2.6128,2.6089,2.6089,58900.0
2015-01-02 14:40:00,6.76,6.77,6.75,6.76,258200.0,2.6128,2.6166,2.6089,2.6128,258200.0
2015-01-02 14:45:00,6.77,6.77,6.75,6.76,310600.0,2.6166,2.6166,2.6089,2.6128,310600.0
2015-01-02 14:50:00,6.75,6.76,6.73,6.74,498300.0,2.6089,2.6128,2.6012,2.6051,498300.0
2015-01-02 14:55:00,6.74,6.75,6.73,6.74,222800.0,2.6051,2.6089,2.6012,2.6051,222800.0
2015-01-02 15:00:00,6.75,6.75,6.73,6.73,207400.0,2.6089,2.6089,2.6012,2.6012,207400.0
2015-01-02 15:05:00,6.74,6.75,6.73,6.74,334000.0,2.6051,2.6089,2.6012,2.6051,334000.0
2015-01-02 15:10:00,6.74,6.75,6.72,6.74,288600.0,2.6051,2.6089,2.5973,2.6051,288600.0
2015-01-02 15:15:00,6.74,6.75,6.73,6.74,159800.0,2.6051,2.6089,2.6012,2.6051,159800.0
2015-01-02 15:20:00,6.74,6.76,6.73,6.73,260600.0,2.6051,2.6128,2.6012,2.6012,260600.0
2015-01-02 15:25:00,6.74,6.75,6.71,6.73,344800.0,2.6051,2.6089,2.5935,2.6012,344800.0
2015-01-02 15:30:00,6.72,6.75,6.72,6.74,271000.0,2.5973,2.6089,2.5973,2.6051,271000.0
2015-01-02 15:35:00,6.74,6.75,6.71,6.72,469900.0,2.6051,2.6089,2.5935,2.5973,469900.0
2015-01-02 15:40:00,6.72,6.74,6.71,6.72,502000.0,2.5973,2.6051,2.5935,2.5973,502000.0
2015-01-02 15:45:00,6.72,6.76,6.72,6.75,667600.0,2.5973,2.6128,2.5973,2.6089,667600.0
2015-01-02 15:50:00,6.75,6.76,6.74,6.75,667800.0,2.6089,2.6128,2.6051,2.6089,667800.0
2015-01-02 15:55:00,6.76,6.76,6.74,6.76,2125300.0,2.6128,2.6128,2.6051,2.6128,2125300.0
2015-01-05 09:30:00,6.33,6.35,6.25,6.26,2009900.0,2.4466,2.4543,2.4157,2.4195,2009900.0
2015-01-05 09:35:00,6.26,6.28,6.24,6.27,1287700.0,2.4195,2.4273,2.4118,2.4234,1287700.0
2015-01-05 09:40:00,6.26,6.28,6.25,6.26,1079600.0,2.4195,2.4273,2.4157,2.4195,1079600.0
2015-01-05 09:45:00,6.25,6.26,6.18,6.19,1432800.0,2.4157,2.4195,2.3886,2.3925,1432800.0
2015-01-05 09:50:00,6.19,6.22,6.18,6.2,1090900.0,2.3925,2.4041,2.3886,2.3963,1090900.0
2015-01-05 09:55:00,6.2,6.22,6.17,6.22,2410000.0,2.3963,2.4041,2.3847,2.4041,2410000.0
2015-01-05 10:00:00,6.22,6.22,6.15,6.18,2251700.0,2.4041,2.4041,2.377,2.3886,2251700.0
2015-01-05 10:05:00,6.18,6.2,6.16,6.19,1640300.0,2.3886,2.3963,2.3809,2.3925,1640300.0
2015-01-05 10:10:00,6.19,6.2,6.15,6.18,1748000.0,2.3925,2.3963,2.377,2.3886,1748000.0
2015-01-05 10:15:00,6.18,6.2,6.16,6.19,858400.0,2.3886,2.3963,2.3809,2.3925,858400.0
2015-01-05 10:20:00,6.19,6.24,6.18,6.22,998600.0,2.3925,2.4118,2.3886,2.4041,998600.0
2015-01-05 10:25:00,6.22,6.23,6.19,6.21,363000.0,2.4041,2.4079,2.3925,2.4002,363000.0
2015-01-05 10:30:00,6.2,6.22,6.19,6.22,431600.0,2.3963,2.4041,2.3925,2.4041,431600.0
2015-01-05 10:35:00,6.21,6.22,6.2,6.21,326900.0,2.4002,2.4041,2.3963,2.4002,326900.0
2015-01-05 10:40:00,6.21,6.22,6.19,6.19,602700.0,2.4002,2.4041,2.3925,2.3925,602700.0
2015-01-05 10:45:00,6.19,6.2,6.18,6.19,728800.0,2.3925,2.3963,2.3886,2.3925,728800.0
2015-01-05 10:50:00,6.19,6.21,6.17,6.21,917200.0,2.3925,2.4002,2.3847,2.4002,917200.0
2015-01-05 10:55:00,6.21,6.21,6.19,6.2,435100.0,2.4002,2.4002,2.3925,2.3963,435100.0
2015-01-05 11:00:00,6.19,6.2,6.18,6.2,411700.0,2.3925,2.3963,2.3886,2.3963,411700.0
2015-01-05 11:05:00,6.2,6.22,6.19,6.2,348800.0,2.3963,2.4041,2.3925,2.3963,348800.0
2015-01-05 11:10:00,6.21,6.21,6.18,6.18,495200.0,2.4002,2.4002,2.3886,2.3886,495200.0
2015-01-05 11:15:00,6.18,6.19,6.16,6.18,916800.0,2.3886,2.3925,2.3809,2.3886,916800.0
2015-01-05 11:20:00,6.18,6.2,6.17,6.2,742700.0,2.3886,2.3963,2.3847,2.3963,742700.0
2015-01-05 11:25:00,6.2,6.21,6.18,6.2,206200.0,2.3963,2.4002,2.3886,2.3963,206200.0
2015-01-05 11:30:00,6.2,6.22,6.18,6.19,467200.0,2.3963,2.4041,2.3886,2.3925,467200.0
2015-01-05 11:35:00,6.2,6.2,6.18,6.2,253100.0,2.3963,2.3963,2.3886,2.3963,253100.0
2015-01-05 11:40:00,6.2,6.21,6.18,6.21,495200.0,2.3963,2.4002,2.3886,2.4002,495200.0
2015-01-05 11:45:00,6.21,6.21,6.18,6.21,481600.0,2.4002,2.4002,2.3886,2.4002,481600.0
2015-01-05 11:50:00,6.21,6.24,6.21,6.22,967000.0,2.4002,2.4118,2.4002,2.4041,967000.0
2015-01-05 11:55:00,6.23,6.23,6.18,6.2,799400.0,2.4079,2.4079,2.3886,2.3963,799400.0
2015-01-05 12:00:00,6.2,6.23,6.19,6.23,651300.0,2.3963,2.4079,2.3925,2.4079,651300.0
2015-01-05 12:05:00,6.23,6.26,6.22,6.23,565400.0,2.4079,2.4195,2.4041,2.4079,565400.0
2015-01-05 12:10:00,6.23,6.23,6.2,6.23,382500.0,2.4079,2.4079,2.3963,2.4079,382500.0
2015-01-05 12:15:00,6.23,6.23,6.2,6.22,598500.0,2.4079,2.4079,2.3963,2.4041,598500.0
2015-01-05 12:20:00,6.21,6.24,6.21,6.23,500200.0,2.4002,2.4118,2.4002,2.4079,500200.0
2015-01-05 12:25:00,6.23,6.23,6.2,6.21,557500.0,2.4079,2.4079,2.3963,2.4002,557500.0
2015-01-05 12:30:00,6.2,6.21,6.17,6.17,609600.0,2.3963,2.4002,2.3847,2.3847,609600.0
2015-01-05 12:35:00,6.17,6.18,6.16,6.16,317600.0,2.3847,2.3886,2.3809,2.3809,317600.0
2015-01-05 12:40:00,6.16,6.18,6.16,6.16,934900.0,2.3809,2.3886,2.3809,2.3809,934900.0
2015-01-05 12:45:00,6.16,6.17,6.15,6.15,566000.0,2.3809,2.3847,2.377,2.377,566000.0
2015-01-05 12:50:00,6.15,6.17,6.1,6.1,956100.0,2.377,2.3847,2.3577,2.3577,956100.0
2015-01-05 12:55:00,6.1,6.13,6.1,6.12,355900.0,2.3577,2.3693,2.3577,2.3654,355900.0
2015-01-05 13:00:00,6.12,6.14,6.12,6.13,228700.0,2.3654,2.3732,2.3654,2.3693,228700.0
2015-01-05 13:05:00,6.13,6.16,6.13,6.16,199900.0,2.3693,2.3809,2.3693,2.3809,199900.0
2015-01-05 13:10:00,6.16,6.16,6.12,6.14,567500.0,2.3809,2.3809,2.3654,2.3732,567500.0
2015-01-05 13:15:00,6.14,6.14,6.11,6.11,778400.0,2.3732,2.3732,2.3616,2.3616,778400.0
2015-01-05 13:20:00,6.11,6.12,6.1,6.1,325300.0,2.3616,2.3654,2.3577,2.3577,325300.0
2015-01-05 13:25:00,6.1,6.11,6.08,6.09,682000.0,2.3577,2.3616,2.35,2.3538,682000.0
2015-01-05 13:30:00,6.1,6.11,6.09,6.1,390600.0,2.3577,2.3616,2.3538,2.3577,390600.0
2015-01-05 13:35:00,6.09,6.11,6.09,6.11,265700.0,2.3538,2.3616,2.3538,2.3616,265700.0
2015-01-05 13:40:00,6.11,6.11,6.1,6.11,345900.0,2.3616,2.3616,2.3577,2.3616,345900.0
2015-01-05 13:45:00,6.11,6.13,6.1,6.13,233000.0,2.3616,2.3693,2.3577,2.3693,233000.0
2015-01-05 13:50:00,6.13,6.14,6.12,6.12,634500.0,2.3693,2.3732,2.3654,2.3654,634500.0
2015-01-05 13:55:00,6.12,6.13,6.08,6.1,612700.0,2.3654,2.3693,2.35,2.3577,612700.0
2015-01-05 14:00:00,6.1,6.13,6.08,6.11,927000.0,2.3577,2.3693,2.35,2.3616,927000.0
2015-01-05 14:05:00,6.11,6.14,6.09,6.09,601500.0,2.3616,2.3732,2.3538,2.3538,601500.0
2015-01-05 14:10:00,6.1,6.1,6.08,6.1,406700.0,2.3577,2.3577,2.35,2.3577,406700.0
2015-01-05 14:15:00,6.1,6.1,6.08,6.08,267300.0,2.3577,2.3577,2.35,2.35,267300.0
2015-01-05 14:20:00,6.08,6.09,6.08,6.08,151100.0,2.35,2.3538,2.35,2.35,151100.0
2015-01-05 14:25:00,6.08,6.09,6.06,6.07,506800.0,2.35,2.3538,2.3422,2.3461,506800.0
2015-01-05 14:30:00,6.07,6.07,6.06,6.07,353400.0,2.3461,2.3461,2.3422,2.3461,353400.0
2015-01-05 14:35:00,6.06,6.07,6.06,6.07,236600.0,2.3422,2.3461,2.3422,2.3461,236600.0
2015-01-05 14:40:00,6.06,6.07,6.05,6.06,250800.0,2.3422,2.3461,2.3384,2.3422,250800.0
2015-01-05 14:45:00,6.06,6.06,6.05,6.06,277900.0,2.3422,2.3422,2.3384,2.3422,277900.0
2015-01-05 14:50:00,6.06,6.06,6.05,6.06,404600.0,2.3422,2.3422,2.3384,2.3422,404600.0
2015-01-05 14:55:00,6.06,6.06,6.05,6.06,199200.0,2.3422,2.3422,2.3384,2.3422,199200.0
2015-01-05 15:00:00,6.06,6.06,6.05,6.06,176600.0,2.3422,2.3422,2.3384,2.3422,176600.0
2015-01-05 15:05:00,6.05,6.06,6.05,6.05,154800.0,2.3384,2.3422,2.3384,2.3384,154800.0
2015-01-05 15:10:00,6.06,6.06,6.05,6.06,365200.0,2.3422,2.3422,2.3384,2.3422,365200.0
2015-01-05 15:15:00,6.06,6.06,6.05,6.06,267700.0,2.3422,2.3422,2.3384,2.3422,267700.0
2015-01-05 15:20:00,6.06,6.06,6.05,6.06,509000.0,2.3422,2.3422,2.3384,2.3422,509000.0
2015-01-05 15:25:00,6.06,6.08,6.05,6.06,1180100.0,2.3422,2.35,2.3384,2.3422,1180100.0
2015-01-05 15:30:00,6.07,6.07,6.06,6.07,691100.0,2.3461,2.3461,2.3422,2.3461,691100.0
2015-01-05 15:35:00,6.07,6.07,6.05,6.06,717000.0,2.3461,2.3461,2.3384,2.3422,717000.0
2015-01-05 15:40:00,6.06,6.07,6.05,6.07,499300.0,2.3422,2.3461,2.3384,2.3461,499300.0
2015-01-05 15:45:00,6.07,6.07,6.05,6.06,1057900.0,2.3461,2.3461,2.3384,2.3422,1057900.0
2015-01-05 15:50:00,6.06,6.07,6.05,6.07,939900.0,2.3422,2.3461,2.3384,2.3461,939900.0
2015-01-05 15:55:00,6.07,6.07,6.06,6.07,1995900.0,2.3461,2.3461,2.3422,2.3461,1995900.0
2015-01-06 09:30:00,6.12,6.15,6.09,6.15,775300.0,2.3654,2.377,2.3538,2.377,775300.0
2015-01-06 09:35:00,6.15,6.19,6.13,6.15,838900.0,2.377,2.3925,2.3693,2.377,838900.0
2015-01-06 09:40:00,6.15,6.19,6.14,6.16,459200.0,2.377,2.3925,2.3732,2.3809,459200.0
2015-01-06 09:45:00,6.16,6.19,6.15,6.18,475000.0,2.3809,2.3925,2.377,2.3886,475000.0
2015-01-06 09:50:00,6.18,6.18,6.14,6.15,525600.0,2.3886,2.3886,2.3732,2.377,525600.0
2015-01-06 09:55:00,6.16,6.16,6.12,6.12,282300.0,2.3809,2.3809,2.3654,2.3654,282300.0
2015-01-06 10:00:00,6.12,6.13,6.1,6.13,488500.0,2.3654,2.3693,2.3577,2.3693,488500.0
2015-01-06 10:05:00,6.13,6.13,6.11,6.12,399500.0,2.3693,2.3693,2.3616,2.3654,399500.0
2015-01-06 10:10:00,6.13,6.14,6.11,6.13,405200.0,2.3693,2.3732,2.3616,2.3693,405200.0
2015-01-06 10:15:00,6.13,6.14,6.12,6.13,318900.0,2.3693,2.3732,2.3654,2.3693,318900.0
2015-01-06 10:20:00,6.13,6.13,6.1,6.11,532000.0,2.3693,2.3693,2.3577,2.3616,532000.0
2015-01-06 10:25:00,6.11,6.12,6.1,6.1,282500.0,2.3616,2.3654,2.3577,2.3577,282500.0
2015-01-06 10:30:00,6.1,6.13,6.1,6.11,222400.0,2.3577,2.3693,2.3577,2.3616,222400.0
2015-01-06 10:35:00,6.1,6.11,6.1,6.1,212300.0,2.3577,2.3616,2.3577,2.3577,212300.0
2015-01-06 10:40:00,6.1,6.11,6.09,6.1,233800.0,2.3577,2.3616,2.3538,2.3577,233800.0
2015-01-06 10:45:00,6.1,6.1,6.09,6.1,390300.0,2.3577,2.3577,2.3538,2.3577,390300.0
2015-01-06 10:50:00,6.09,6.09,6.08,6.08,370300.0,2.3538,2.3538,2.35,2.35,370300.0
2015-01-06 10:55:00,6.09,6.11,6.08,6.1,310500.0,2.3538,2.3616,2.35,2.3577,310500.0
2015-01-06 11:00:00,6.1,6.1,6.08,6.09,163500.0,2.3577,2.3577,2.35,2.3538,163500.0
2015-01-06 11:05:00,6.08,6.09,6.06,6.07,256000.0,2.35,2.3538,2.3422,2.3461,256000.0
2015-01-06 11:10:00,6.07,6.07,6.05,6.05,187100.0,2.3461,2.3461,2.3384,2.3384,187100.0
2015-01-06 11:15:00,6.05,6.07,6.05,6.05,298800.0,2.3384,2.3461,2.3384,2.3384,298800.0
2015-01-06 11:20:00,6.06,6.06,6.04,6.05,308600.0,2.3422,2.3422,2.3345,2.3384,308600.0
2015-01-06 11:25:00,6.04,6.05,6.04,6.04,327300.0,2.3345,2.3384,2.3345,2.3345,327300.0
2015-01-06 11:30:00,6.04,6.05,6.04,6.04,205000.0,2.3345,2.3384,2.3345,2.3345,205000.0
2015-01-06 11:35:00,6.04,6.07,6.04,6.06,381400.0,2.3345,2.3461,2.3345,2.3422,381400.0
2015-01-06 11:40:00,6.05,6.06,6.04,6.04,77700.0,2.3384,2.3422,2.3345,2.3345,77700.0
2015-01-06 11:45:00,6.04,6.05,6.04,6.04,68000.0,2.3345,2.3384,2.3345,2.3345,68000.0
2015-01-06 11:50:00,6.04,6.05,6.04,6.04,127000.0,2.3345,2.3384,2.3345,2.3345,127000.0
2015-01-06 11:55:00,6.04,6.05,6.03,6.04,225300.0,2.3345,2.3384,2.3306,2.3345,225300.0
2015-01-06 12:00:00,6.04,6.04,6.01,6.01,304700.0,2.3345,2.3345,2.3229,2.3229,304700.0
2015-01-06 12:05:00,6.02,6.02,6.0,6.0,405600.0,2.3268,2.3268,2.319,2.319,405600.0
2015-01-06 12:10:00,6.0,6.02,6.0,6.01,628900.0,2.319,2.3268,2.319,2.3229,628900.0
2015-01-06 12:15:00,6.02,6.02,6.0,6.0,201600.0,2.3268,2.3268,2.319,2.319,201600.0
2015-01-06 12:20:00,6.01,6.01,6.0,6.0,135300.0,2.3229,2.3229,2.319,2.319,135300.0
2015-01-06 12:25:00,6.0,6.04,6.0,6.03,584000.0,2.319,2.3345,2.319,2.3306,584000.0
2015-01-06 12:30:00,6.03,6.03,6.02,6.03,87900.0,2.3306,2.3306,2.3268,2.3306,87900.0
2015-01-06 12:35:00,6.02,6.04,6.02,6.04,299000.0,2.3268,2.3345,2.3268,2.3345,299000.0
2015-01-06 12:40:00,6.04,6.04,6.02,6.04,462700.0,2.3345,2.3345,2.3268,2.3345,462700.0
2015-01-06 12:45:00,6.03,6.05,6.03,6.04,261600.0,2.3306,2.3384,2.3306,2.3345,261600.0
2015-01-06 12:50:00,6.04,6.05,6.04,6.04,180700.0,2.3345,2.3384,2.3345,2.3345,180700.0
2015-01-06 12:55:00,6.04,6.05,6.03,6.04,786900.0,2.3345,2.3384,2.3306,2.3345,786900.0
2015-01-06 13:00:00,6.04,6.07,6.02,6.02,1440600.0,2.3345,2.3461,2.3268,2.3268,1440600.0
2015-01-06 13:05:00,6.02,6.02,5.88,5.89,2288000.0,2.3268,2.3268,2.2727,2.2765,2288000.0
2015-01-06 13:10:00,5.89,5.89,5.79,5.88,2918800.0,2.2765,2.2765,2.2379,2.2727,2918800.0
2015-01-06 13:15:00,5.87,5.91,5.84,5.91,821400.0,2.2688,2.2843,2.2572,2.2843,821400.0
2015-01-06 13:20:00,5.9,5.93,5.9,5.93,875900.0,2.2804,2.292,2.2804,2.292,875900.0
2015-01-06 13:25:00,5.93,5.93,5.89,5.91,563600.0,2.292,2.292,2.2765,2.2843,563600.0
2015-01-06 13:30:00,5.91,5.92,5.89,5.9,1036600.0,2.2843,2.2881,2.2765,2.2804,1036600.0
2015-01-06 13:35:00,5.9,5.93,5.89,5.93,673300.0,2.2804,2.292,2.2765,2.292,673300.0
2015-01-06 13:40:00,5.93,5.93,5.9,5.91,497800.0,2.292,2.292,2.2804,2.2843,497800.0
2015-01-06 13:45:00,5.91,5.92,5.88,5.92,547800.0,2.2843,2.2881,2.2727,2.2881,547800.0
2015-01-06 13:50:00,5.92,5.94,5.9,5.94,245700.0,2.2881,2.2958,2.2804,2.2958,245700.0
2015-01-06 13:55:00,5.94,5.97,5.93,5.96,459300.0,2.2958,2.3074,2.292,2.3036,459300.0
2015-01-06 14:00:00,5.96,5.98,5.94,5.97,252400.0,2.3036,2.3113,2.2958,2.3074,252400.0
2015-01-06 14:05:00,5.97,5.97,5.96,5.96,333400.0,2.3074,2.3074,2.3036,2.3036,333400.0
2015-01-06 14:10:00,5.96,5.97,5.95,5.96,179600.0,2.3036,2.3074,2.2997,2.3036,179600.0
2015-01-06 14:15:00,5.95,5.95,5.93,5.93,281000.0,2.2997,2.2997,2.292,2.292,281000.0
2015-01-06 14:20:00,5.93,5.97,5.93,5.96,415400.0,2.292,2.3074,2.292,2.3036,415400.0
2015-01-06 14:25:00,5.97,5.98,5.96,5.97,226300.0,2.3074,2.3113,2.3036,2.3074,226300.0
2015-01-06 14:30:00,5.98,5.98,5.97,5.98,278000.0,2.3113,2.3113,2.3074,2.3113,278000.0
2015-01-06 14:35:00,5.97,5.99,5.97,5.99,253000.0,2.3074,2.3152,2.3074,2.3152,253000.0
2015-01-06 14:40:00,5.99,5.99,5.96,5.96,822400.0,2.3152,2.3152,2.3036,2.3036,822400.0
2015-01-06 14:45:00,5.96,5.98,5.95,5.96,407200.0,2.3036,2.3113,2.2997,2.3036,407200.0
2015-01-06 14:50:00,5.96,5.97,5.95,5.97,347300.0,2.3036,2.3074,2.2997,2.3074,347300.0
2015-01-06 14:55:00,5.97,5.98,5.95,5.96,343100.0,2.3074,2.3113,2.2997,2.3036,343100.0
2015-01-06 15:00:00,5.96,5.96,5.95,5.96,254200.0,2.3036,2.3036,2.2997,2.3036,254200.0
2015-01-06 15:05:00,5.95,5.97,5.95,5.96,272500.0,2.2997,2.3074,2.2997,2.3036,272500.0
2015-01-06 15:10:00,5.96,5.99,5.95,5.98,727800.0,2.3036,2.3152,2.2997,2.3113,727800.0
2015-01-06 15:15:00,5.98,5.98,5.97,5.98,169600.0,2.3113,2.3113,2.3074,2.3113,169600.0
2015-01-06 15:20:00,5.98,6.02,5.97,5.99,771700.0,2.3113,2.3268,2.3074,2.3152,771700.0
2015-01-06 15:25:00,5.99,6.03,5.98,6.03,527000.0,2.3152,2.3306,2.3113,2.3306,527000.0
2015-01-06 15:30:00,6.02,6.03,6.01,6.02,503000.0,2.3268,2.3306,2.3229,2.3268,503000.0
2015-01-06 15:35:00,6.01,6.03,6.01,6.01,654100.0,2.3229,2.3306,2.3229,2.3229,654100.0
2015-01-06 15:40:00,6.01,6.02,6.01,6.02,264800.0,2.3229,2.3268,2.3229,2.3268,264800.0
2015-01-06 15:45:00,6.02,6.02,6.01,6.02,261400.0,2.3268,2.3268,2.3229,2.3268,261400.0
2015-01-06 15:50:00,6.01,6.02,6.01,6.02,322800.0,2.3229,2.3268,2.3229,2.3268,322800.0
2015-01-06 15:55:00,6.01,6.02,6.01,6.01,899500.0,2.3229,2.3268,2.3229,2.3229,899500.0
2015-01-07 09:30:00,6.14,6.18,6.12,6.16,1448500.0,2.3732,2.3886,2.3654,2.3809,1448500.0
2015-01-07 09:35:00,6.16,6.23,6.15,6.19,1329800.0,2.3809,2.4079,2.377,2.3925,1329800.0
2015-01-07 09:40:00,6.19,6.2,6.16,6.2,916400.0,2.3925,2.3963,2.3809,2.3963,916400.0
2015-01-07 09:45:00,6.19,6.22,6.16,6.2,864300.0,2.3925,2.4041,2.3809,2.3963,864300.0
2015-01-07 09:50:00,6.21,6.22,6.17,6.18,821500.0,2.4002,2.4041,2.3847,2.3886,821500.0
2015-01-07 09:55:00,6.17,6.18,6.11,6.14,831200.0,2.3847,2.3886,2.3616,2.3732,831200.0
2015-01-07 10:00:00,6.13,6.19,6.13,6.17,516700.0,2.3693,2.3925,2.3693,2.3847,516700.0
2015-01-07 10:05:00,6.17,6.17,6.11,6.12,872200.0,2.3847,2.3847,2.3616,2.3654,872200.0
2015-01-07 10:10:00,6.12,6.14,6.12,6.12,597000.0,2.3654,2.3732,2.3654,2.3654,597000.0
2015-01-07 10:15:00,6.13,6.19,6.12,6.19,795300.0,2.3693,2.3925,2.3654,2.3925,795300.0
2015-01-07 10:20:00,6.18,6.19,6.15,6.18,445600.0,2.3886,2.3925,2.377,2.3886,445600.0
2015-01-07 10:25:00,6.18,6.19,6.17,6.19,263800.0,2.3886,2.3925,2.3847,2.3925,263800.0
2015-01-07 10:30:00,6.18,6.18,6.15,6.16,573700.0,2.3886,2.3886,2.377,2.3809,573700.0
2015-01-07 10:35:00,6.17,6.18,6.16,6.17,243700.0,2.3847,2.3886,2.3809,2.3847,243700.0
2015-01-07 10:40:00,6.17,6.18,6.15,6.18,521800.0,2.3847,2.3886,2.377,2.3886,521800.0
2015-01-07 10:45:00,6.18,6.22,6.17,6.21,881000.0,2.3886,2.4041,2.3847,2.4002,881000.0
2015-01-07 10:50:00,6.21,6.22,6.19,6.21,769800.0,2.4002,2.4041,2.3925,2.4002,769800.0
2015-01-07 10:55:00,6.21,6.21,6.17,6.19,475400.0,2.4002,2.4002,2.3847,2.3925,475400.0
2015-01-07 11:00:00,6.19,6.22,6.18,6.2,560600.0,2.3925,2.4041,2.3886,2.3963,560600.0
2015-01-07 11:05:00,6.2,6.22,6.19,6.2,430700.0,2.3963,2.4041,2.3925,2.3963,430700.0
2015-01-07 11:10:00,6.2,6.22,6.19,6.2,266700.0,2.3963,2.4041,2.3925,2.3963,266700.0
2015-01-07 11:15:00,6.2,6.21,6.18,6.18,529900.0,2.3963,2.4002,2.3886,2.3886,529900.0
2015-01-07 11:20:00,6.18,6.21,6.18,6.2,366100.0,2.3886,2.4002,2.3886,2.3963,366100.0
2015-01-07 11:25:00,6.2,6.21,6.17,6.19,600900.0,2.3963,2.4002,2.3847,2.3925,600900.0
2015-01-07 11:30:00,6.18,6.19,6.15,6.18,456200.0,2.3886,2.3925,2.377,2.3886,456200.0
2015-01-07 11:35:00,6.17,6.19,6.17,6.18,358800.0,2.3847,2.3925,2.3847,2.3886,358800.0
2015-01-07 11:40:00,6.18,6.19,6.17,6.19,156900.0,2.3886,2.3925,2.3847,2.3925,156900.0
2015-01-07 11:45:00,6.19,6.21,6.18,6.21,162600.0,2.3925,2.4002,2.3886,2.4002,162600.0
2015-01-07 11:50:00,6.21,6.24,6.2,6.22,907700.0,2.4002,2.4118,2.3963,2.4041,907700.0
2015-01-07 11:55:00,6.22,6.23,6.2,6.21,329700.0,2.4041,2.4079,2.3963,2.4002,329700.0
2015-01-07 12:00:00,6.21,6.23,6.2,6.23,649000.0,2.4002,2.4079,2.3963,2.4079,649000.0
2015-01-07 12:05:00,6.23,6.28,6.22,6.25,1863900.0,2.4079,2.4273,2.4041,2.4157,1863900.0
2015-01-07 12:10:00,6.25,6.27,6.24,6.26,396600.0,2.4157,2.4234,2.4118,2.4195,396600.0
2015-01-07 12:15:00,6.27,6.27,6.24,6.26,734600.0,2.4234,2.4234,2.4118,2.4195,734600.0
2015-01-07 12:20:00,6.26,6.28,6.25,6.28,764800.0,2.4195,2.4273,2.4157,2.4273,764800.0
2015-01-07 12:25:00,6.28,6.31,6.25,6.31,861300.0,2.4273,2.4389,2.4157,2.4389,861300.0
2015-01-07 12:30:00,6.31,6.32,6.28,6.3,458500.0,2.4389,2.4427,2.4273,2.435,458500.0
2015-01-07 12:35:00,6.29,6.33,6.28,6.28,1064400.0,2.4311,2.4466,2.4273,2.4273,1064400.0
2015-01-07 12:40:00,6.28,6.29,6.24,6.24,446500.0,2.4273,2.4311,2.4118,2.4118,446500.0
2015-01-07 12:45:00,6.24,6.28,6.23,6.27,160500.0,2.4118,2.4273,2.4079,2.4234,160500.0
2015-01-07 12:50:00,6.27,6.3,6.26,6.27,314000.0,2.4234,2.435,2.4195,2.4234,314000.0
2015-01-07 12:55:00,6.27,6.29,6.26,6.27,152300.0,2.4234,2.4311,2.4195,2.4234,152300.0
2015-01-07 13:00:00,6.27,6.29,6.26,6.28,147600.0,2.4234,2.4311,2.4195,2.4273,147600.0
2015-01-07 13:05:00,6.28,6.28,6.22,6.23,218700.0,2.4273,2.4273,2.4041,2.4079,218700.0
2015-01-07 13:10:00,6.24,6.28,6.23,6.25,290900.0,2.4118,2.4273,2.4079,2.4157,290900.0
2015-01-07 13:15:00,6.25,6.28,6.24,6.27,168400.0,2.4157,2.4273,2.4118,2.4234,168400.0
2015-01-07 13:20:00,6.27,6.27,6.23,6.24,450000.0,2.4234,2.4234,2.4079,2.4118,450000.0
2015-01-07 13:25:00,6.24,6.25,6.22,6.23,635700.0,2.4118,2.4157,2.4041,2.4079,635700.0
2015-01-07 13:30:00,6.23,6.25,6.22,6.25,164100.0,2.4079,2.4157,2.4041,2.4157,164100.0
2015-01-07 13:35:00,6.25,6.27,6.24,6.25,282600.0,2.4157,2.4234,2.4118,2.4157,282600.0
2015-01-07 13:40:00,6.25,6.26,6.24,6.24,119700.0,2.4157,2.4195,2.4118,2.4118,119700.0
2015-01-07 13:45:00,6.24,6.26,6.23,6.25,177500.0,2.4118,2.4195,2.4079,2.4157,177500.0
2015-01-07 13:50:00,6.26,6.26,6.23,6.23,90400.0,2.4195,2.4195,2.4079,2.4079,90400.0
2015-01-07 13:55:00,6.23,6.25,6.22,6.23,267800.0,2.4079,2.4157,2.4041,2.4079,267800.0
2015-01-07 14:00:00,6.23,6.27,6.22,6.25,282600.0,2.4079,2.4234,2.4041,2.4157,282600.0
2015-01-07 14:05:00,6.25,6.29,6.23,6.27,627600.0,2.4157,2.4311,2.4079,2.4234,627600.0
2015-01-07 14:10:00,6.27,6.28,6.25,6.28,393100.0,2.4234,2.4273,2.4157,2.4273,393100.0
2015-01-07 14:15:00,6.28,6.29,6.25,6.26,364300.0,2.4273,2.4311,2.4157,2.4195,364300.0
2015-01-07 14:20:00,6.26,6.28,6.24,6.25,261000.0,2.4195,2.4273,2.4118,2.4157,261000.0
2015-01-07 14:25:00,6.25,6.26,6.23,6.25,185300.0,2.4157,2.4195,2.4079,2.4157,185300.0
2015-01-07 14:30:00,6.26,6.29,6.26,6.28,677400.0,2.4195,2.4311,2.4195,2.4273,677400.0
2015-01-07 14:35:00,6.28,6.32,6.28,6.32,478600.0,2.4273,2.4427,2.4273,2.4427,478600.0
2015-01-07 14:40:00,6.32,6.35,6.31,6.32,942200.0,2.4427,2.4543,2.4389,2.4427,942200.0
2015-01-07 14:45:00,6.32,6.34,6.32,6.33,484600.0,2.4427,2.4505,2.4427,2.4466,484600.0
2015-01-07 14:50:00,6.33,6.35,6.31,6.31,779400.0,2.4466,2.4543,2.4389,2.4389,779400.0
2015-01-07 14:55:00,6.31,6.32,6.28,6.29,304600.0,2.4389,2.4427,2.4273,2.4311,304600.0
2015-01-07 15:00:00,6.29,6.3,6.28,6.29,93400.0,2.4311,2.435,2.4273,2.4311,93400.0
2015-01-07 15:05:00,6.29,6.3,6.27,6.28,560600.0,2.4311,2.435,2.4234,2.4273,560600.0
2015-01-07 15:10:00,6.28,6.29,6.27,6.29,156300.0,2.4273,2.4311,2.4234,2.4311,156300.0
2015-01-07 15:15:00,6.29,6.29,6.25,6.28,397300.0,2.4311,2.4311,2.4157,2.4273,397300.0
2015-01-07 15:20:00,6.28,6.28,6.27,6.27,196400.0,2.4273,2.4273,2.4234,2.4234,196400.0
2015-01-07 15:25:00,6.28,6.28,6.24,6.25,320700.0,2.4273,2.4273,2.4118,2.4157,320700.0
2015-01-07 15:30:00,6.25,6.26,6.24,6.25,340700.0,2.4157,2.4195,2.4118,2.4157,340700.0
2015-01-07 15:35:00,6.24,6.24,6.21,6.22,610500.0,2.4118,2.4118,2.4002,2.4041,610500.0
2015-01-07 15:40:00,6.22,6.23,6.19,6.19,438500.0,2.4041,2.4079,2.3925,2.3925,438500.0
2015-01-07 15:45:00,6.2,6.21,6.19,6.19,510100.0,2.3963,2.4002,2.3925,2.3925,510100.0
2015-01-07 15:50:00,6.19,6.21,6.18,6.19,907700.0,2.3925,2.4002,2.3886,2.3925,907700.0
2015-01-07 15:55:00,6.18,6.2,6.18,6.18,1830000.0,2.3886,2.3963,2.3886,2.3886,1830000.0
2015-01-08 09:30:00,6.55,6.56,6.48,6.5,2173800.0,2.5316,2.5355,2.5046,2.5123,2173800.0
2015-01-08 09:35:00,6.5,6.51,6.43,6.48,1130300.0,2.5123,2.5162,2.4852,2.5046,1130300.0
2015-01-08 09:40:00,6.48,6.57,6.47,6.56,1273700.0,2.5046,2.5393,2.5007,2.5355,1273700.0
2015-01-08 09:45:00,6.57,6.61,6.53,6.61,1503700.0,2.5393,2.5548,2.5239,2.5548,1503700.0
2015-01-08 09:50:00,6.61,6.61,6.55,6.57,1069600.0,2.5548,2.5548,2.5316,2.5393,1069600.0
2015-01-08 09:55:00,6.57,6.57,6.54,6.56,981700.0,2.5393,2.5393,2.5278,2.5355,981700.0
2015-01-08 10:00:00,6.57,6.7,6.56,6.69,1548400.0,2.5393,2.5896,2.5355,2.5857,1548400.0
2015-01-08 10:05:00,6.69,6.71,6.66,6.7,1351500.0,2.5857,2.5935,2.5741,2.5896,1351500.0
2015-01-08 10:10:00,6.7,6.76,6.69,6.73,1522600.0,2.5896,2.6128,2.5857,2.6012,1522600.0
2015-01-08 10:15:00,6.73,6.75,6.69,6.72,1084600.0,2.6012,2.6089,2.5857,2.5973,1084600.0
2015-01-08 10:20:00,6.72,6.74,6.69,6.72,930000.0,2.5973,2.6051,2.5857,2.5973,930000.0
2015-01-08 10:25:00,6.72,6.76,6.71,6.71,1202000.0,2.5973,2.6128,2.5935,2.5935,1202000.0
2015-01-08 10:30:00,6.71,6.77,6.7,6.76,909900.0,2.5935,2.6166,2.5896,2.6128,909900.0
2015-01-08 10:35:00,6.76,6.79,6.75,6.78,662900.0,2.6128,2.6244,2.6089,2.6205,662900.0
2015-01-08 10:40:00,6.79,6.84,6.78,6.83,1029700.0,2.6244,2.6437,2.6205,2.6398,1029700.0
2015-01-08 10:45:00,6.83,6.84,6.78,6.81,939100.0,2.6398,2.6437,2.6205,2.6321,939100.0
2015-01-08 10:50:00,6.81,6.83,6.8,6.82,525200.0,2.6321,2.6398,2.6282,2.636,525200.0
2015-01-08 10:55:00,6.82,6.85,6.82,6.84,661800.0,2.636,2.6476,2.636,2.6437,661800.0
2015-01-08 11:00:00,6.85,6.89,6.84,6.87,964500.0,2.6476,2.663,2.6437,2.6553,964500.0
2015-01-08 11:05:00,6.88,6.9,6.87,6.88,430100.0,2.6592,2.6669,2.6553,2.6592,430100.0
2015-01-08 11:10:00,6.89,6.89,6.85,6.87,680500.0,2.663,2.663,2.6476,2.6553,680500.0
2015-01-08 11:15:00,6.87,6.87,6.83,6.85,715500.0,2.6553,2.6553,2.6398,2.6476,715500.0
2015-01-08 11:20:00,6.85,6.86,6.82,6.83,646900.0,2.6476,2.6514,2.636,2.6398,646900.0
2015-01-08 11:25:00,6.83,6.85,6.82,6.85,620700.0,2.6398,2.6476,2.636,2.6476,620700.0
2015-01-08 11:30:00,6.85,6.86,6.83,6.85,254200.0,2.6476,2.6514,2.6398,2.6476,254200.0
2015-01-08 11:35:00,6.85,6.91,6.84,6.91,808600.0,2.6476,2.6708,2.6437,2.6708,808600.0
2015-01-08 11:40:00,6.91,6.93,6.87,6.89,719300.0,2.6708,2.6785,2.6553,2.663,719300.0
2015-01-08 11:45:00,6.89,6.92,6.88,6.89,329700.0,2.663,2.6746,2.6592,2.663,329700.0
2015-01-08 11:50:00,6.89,6.9,6.87,6.88,450900.0,2.663,2.6669,2.6553,2.6592,450900.0
2015-01-08 11:55:00,6.88,6.91,6.88,6.9,486700.0,2.6592,2.6708,2.6592,2.6669,486700.0
2015-01-08 12:00:00,6.91,6.93,6.9,6.93,411400.0,2.6708,2.6785,2.6669,2.6785,411400.0
2015-01-08 12:05:00,6.92,6.94,6.88,6.88,789700.0,2.6746,2.6824,2.6592,2.6592,789700.0
2015-01-08 12:10:00,6.88,6.9,6.88,6.89,142300.0,2.6592,2.6669,2.6592,2.663,142300.0
2015-01-08 12:15:00,6.89,6.9,6.85,6.85,365700.0,2.663,2.6669,2.6476,2.6476,365700.0
2015-01-08 12:20:00,6.85,6.86,6.84,6.84,329900.0,2.6476,2.6514,2.6437,2.6437,329900.0
2015-01-08 12:25:00,6.85,6.89,6.84,6.89,436800.0,2.6476,2.663,2.6437,2.663,436800.0
2015-01-08 12:30:00,6.89,6.9,6.85,6.86,209300.0,2.663,2.6669,2.6476,2.6514,209300.0
2015-01-08 12:35:00,6.86,6.87,6.83,6.83,257800.0,2.6514,2.6553,2.6398,2.6398,257800.0
2015-01-08 12:40:00,6.83,6.84,6.79,6.81,645000.0,2.6398,2.6437,2.6244,2.6321,645000.0
2015-01-08 12:45:00,6.82,6.82,6.77,6.77,665400.0,2.636,2.636,2.6166,2.6166,665400.0
2015-01-08 12:50:00,6.77,6.82,6.77,6.81,412900.0,2.6166,2.636,2.6166,2.6321,412900.0
2015-01-08 12:55:00,6.81,6.84,6.8,6.82,647800.0,2.6321,2.6437,2.6282,2.636,647800.0
2015-01-08 13:00:00,6.83,6.84,6.77,6.78,527200.0,2.6398,2.6437,2.6166,2.6205,527200.0
2015-01-08 13:05:00,6.78,6.8,6.77,6.79,356900.0,2.6205,2.6282,2.6166,2.6244,356900.0
2015-01-08 13:10:00,6.79,6.81,6.78,6.81,199600.0,2.6244,2.6321,2.6205,2.6321,199600.0
2015-01-08 13:15:00,6.81,6.83,6.78,6.83,782400.0,2.6321,2.6398,2.6205,2.6398,782400.0
2015-01-08 13:20:00,6.83,6.84,6.8,6.82,490900.0,2.6398,2.6437,2.6282,2.636,490900.0
2015-01-08 13:25:00,6.82,6.84,6.81,6.82,359200.0,2.636,2.6437,2.6321,2.636,359200.0
2015-01-08 13:30:00,6.82,6.82,6.78,6.79,336000.0,2.636,2.636,2.6205,2.6244,336000.0
2015-01-08 13:35:00,6.79,6.83,6.79,6.81,704600.0,2.6244,2.6398,2.6244,2.6321,704600.0
2015-01-08 13:40:00,6.81,6.83,6.8,6.82,784300.0,2.6321,2.6398,2.6282,2.636,784300.0
2015-01-08 13:45:00,6.82,6.83,6.79,6.79,611100.0,2.636,2.6398,2.6244,2.6244,611100.0
2015-01-08 13:50:00,6.79,6.82,6.76,6.76,572800.0,2.6244,2.636,2.6128,2.6128,572800.0
2015-01-08 13:55:00,6.76,6.77,6.7,6.72,1131500.0,2.6128,2.6166,2.5896,2.5973,1131500.0
2015-01-08 14:00:00,6.72,6.76,6.71,6.75,620800.0,2.5973,2.6128,2.5935,2.6089,620800.0
2015-01-08 14:05:00,6.75,6.79,6.75,6.75,405900.0,2.6089,2.6244,2.6089,2.6089,405900.0
2015-01-08 14:10:00,6.75,6.77,6.75,6.75,268100.0,2.6089,2.6166,2.6089,2.6089,268100.0
2015-01-08 14:15:00,6.75,6.76,6.73,6.73,210800.0,2.6089,2.6128,2.6012,2.6012,210800.0
2015-01-08 14:20:00,6.73,6.79,6.73,6.79,269000.0,2.6012,2.6244,2.6012,2.6244,269000.0
2015-01-08 14:25:00,6.79,6.8,6.78,6.8,182800.0,2.6244,2.6282,2.6205,2.6282,182800.0
2015-01-08 14:30:00,6.8,6.82,6.77,6.79,345400.0,2.6282,2.636,2.6166,2.6244,345400.0
2015-01-08 14:35:00,6.8,6.8,6.77,6.78,128500.0,2.6282,2.6282,2.6166,2.6205,128500.0
2015-01-08 14:40:00,6.77,6.79,6.77,6.78,155900.0,2.6166,2.6244,2.6166,2.6205,155900.0
2015-01-08 14:45:00,6.78,6.79,6.77,6.78,172000.0,2.6205,2.6244,2.6166,2.6205,172000.0
2015-01-08 14:50:00,6.79,6.81,6.78,6.79,354900.0,2.6244,2.6321,2.6205,2.6244,354900.0
2015-01-08 14:55:00,6.79,6.81,6.79,6.8,202900.0,2.6244,2.6321,2.6244,2.6282,202900.0
2015-01-08 15:00:00,6.79,6.8,6.78,6.79,248500.0,2.6244,2.6282,2.6205,2.6244,248500.0
2015-01-08 15:05:00,6.78,6.8,6.77,6.77,330200.0,2.6205,2.6282,2.6166,2.6166,330200.0
2015-01-08 15:10:00,6.77,6.8,6.77,6.77,308800.0,2.6166,2.6282,2.6166,2.6166,308800.0
2015-01-08 15:15:00,6.77,6.78,6.77,6.77,103700.0,2.6166,2.6205,2.6166,2.6166,103700.0
2015-01-08 15:20:00,6.77,6.78,6.77,6.77,117800.0,2.6166,2.6205,2.6166,2.6166,117800.0
2015-01-08 15:25:00,6.77,6.78,6.72,6.73,716700.0,2.6166,2.6205,2.5973,2.6012,716700.0
2015-01-08 15:30:00,6.73,6.75,6.72,6.72,343300.0,2.6012,2.6089,2.5973,2.5973,343300.0
2015-01-08 15:35:00,6.72,6.75,6.72,6.74,307000.0,2.5973,2.6089,2.5973,2.6051,307000.0
2015-01-08 15:40:00,6.74,6.76,6.74,6.76,293000.0,2.6051,2.6128,2.6051,2.6128,293000.0
2015-01-08 15:45:00,6.75,6.76,6.73,6.76,695600.0,2.6089,2.6128,2.6012,2.6128,695600.0
2015-01-08 15:50:00,6.76,6.8,6.75,6.8,525000.0,2.6128,2.6282,2.6089,2.6282,525000.0
2015-01-08 15:55:00,6.8,6.8,6.77,6.78,1351400.0,2.6282,2.6282,2.6166,2.6205,1351400.0
2015-01-09 09:30:00,6.74,6.78,6.73,6.75,700400.0,2.6051,2.6205,2.6012,2.6089,700400.0
2015-01-09 09:35:00,6.75,6.75,6.66,6.7,795100.0,2.6089,2.6089,2.5741,2.5896,795100.0
2015-01-09 09:40:00,6.7,6.77,6.69,6.74,460800.0,2.5896,2.6166,2.5857,2.6051,460800.0
2015-01-09 09:45:00,6.74,6.77,6.69,6.7,452200.0,2.6051,2.6166,2.5857,2.5896,452200.0
2015-01-09 09:50:00,6.7,6.72,6.68,6.7,315000.0,2.5896,2.5973,2.5819,2.5896,315000.0
2015-01-09 09:55:00,6.7,6.7,6.62,6.66,694400.0,2.5896,2.5896,2.5587,2.5741,694400.0
2015-01-09 10:00:00,6.66,6.68,6.64,6.67,763800.0,2.5741,2.5819,2.5664,2.578,763800.0
2015-01-09 10:05:00,6.67,6.7,6.66,6.7,356100.0,2.578,2.5896,2.5741,2.5896,356100.0
2015-01-09 10:10:00,6.7,6.7,6.65,6.67,398800.0,2.5896,2.5896,2.5703,2.578,398800.0
2015-01-09 10:15:00,6.66,6.69,6.66,6.67,363500.0,2.5741,2.5857,2.5741,2.578,363500.0
2015-01-09 10:20:00,6.67,6.7,6.67,6.7,316300.0,2.578,2.5896,2.578,2.5896,316300.0
2015-01-09 10:25:00,6.7,6.74,6.69,6.72,965400.0,2.5896,2.6051,2.5857,2.5973,965400.0
2015-01-09 10:30:00,6.71,6.75,6.71,6.75,825500.0,2.5935,2.6089,2.5935,2.6089,825500.0
2015-01-09 10:35:00,6.75,6.76,6.74,6.76,830400.0,2.6089,2.6128,2.6051,2.6128,830400.0
2015-01-09 10:40:00,6.76,6.76,6.73,6.76,381000.0,2.6128,2.6128,2.6012,2.6128,381000.0
2015-01-09 10:45:00,6.75,6.77,6.74,6.77,207300.0,2.6089,2.6166,2.6051,2.6166,207300.0
2015-01-09 10:50:00,6.77,6.79,6.76,6.79,422100.0,2.6166,2.6244,2.6128,2.6244,422100.0
2015-01-09 10:55:00,6.79,6.79,6.76,6.78,627800.0,2.6244,2.6244,2.6128,2.6205,627800.0
2015-01-09 11:00:00,6.78,6.78,6.73,6.74,736600.0,2.6205,2.6205,2.6012,2.6051,736600.0
2015-01-09 11:05:00,6.73,6.77,6.73,6.77,393500.0,2.6012,2.6166,2.6012,2.6166,393500.0
2015-01-09 11:10:00,6.77,6.77,6.73,6.75,1003000.0,2.6166,2.6166,2.6012,2.6089,1003000.0
2015-01-09 11:15:00,6.75,6.76,6.7,6.71,726800.0,2.6089,2.6128,2.5896,2.5935,726800.0
2015-01-09 11:20:00,6.71,6.71,6.67,6.71,658800.0,2.5935,2.5935,2.578,2.5935,658800.0
2015-01-09 11:25:00,6.71,6.72,6.68,6.69,138800.0,2.5935,2.5973,2.5819,2.5857,138800.0
2015-01-09 11:30:00,6.69,6.72,6.68,6.71,313000.0,2.5857,2.5973,2.5819,2.5935,313000.0
2015-01-09 11:35:00,6.71,6.73,6.7,6.73,160900.0,2.5935,2.6012,2.5896,2.6012,160900.0
2015-01-09 11:40:00,6.73,6.74,6.72,6.73,194100.0,2.6012,2.6051,2.5973,2.6012,194100.0
2015-01-09 11:45:00,6.72,6.77,6.72,6.75,618100.0,2.5973,2.6166,2.5973,2.6089,618100.0
2015-01-09 11:50:00,6.75,6.76,6.74,6.75,173300.0,2.6089,2.6128,2.6051,2.6089,173300.0
2015-01-09 11:55:00,6.75,6.76,6.74,6.75,223300.0,2.6089,2.6128,2.6051,2.6089,223300.0
2015-01-09 12:00:00,6.75,6.77,6.75,6.75,303800.0,2.6089,2.6166,2.6089,2.6089,303800.0
2015-01-09 12:05:00,6.75,6.78,6.74,6.77,308700.0,2.6089,2.6205,2.6051,2.6166,308700.0
2015-01-09 12:10:00,6.77,6.78,6.75,6.78,359200.0,2.6166,2.6205,2.6089,2.6205,359200.0
2015-01-09 12:15:00,6.77,6.8,6.77,6.8,265000.0,2.6166,2.6282,2.6166,2.6282,265000.0
2015-01-09 12:20:00,6.79,6.84,6.79,6.82,789300.0,2.6244,2.6437,2.6244,2.636,789300.0
2015-01-09 12:25:00,6.82,6.85,6.81,6.84,809000.0,2.636,2.6476,2.6321,2.6437,809000.0
2015-01-09 12:30:00,6.85,6.85,6.82,6.83,332400.0,2.6476,2.6476,2.636,2.6398,332400.0
2015-01-09 12:35:00,6.84,6.84,6.82,6.83,133900.0,2.6437,2.6437,2.636,2.6398,133900.0
2015-01-09 12:40:00,6.84,6.84,6.8,6.8,189700.0,2.6437,2.6437,2.6282,2.6282,189700.0
2015-01-09 12:45:00,6.8,6.86,6.8,6.84,259800.0,2.6282,2.6514,2.6282,2.6437,259800.0
2015-01-09 12:50:00,6.83,6.89,6.83,6.87,469800.0,2.6398,2.663,2.6398,2.6553,469800.0
2015-01-09 12:55:00,6.87,6.87,6.82,6.82,130600.0,2.6553,2.6553,2.636,2.636,130600.0
2015-01-09 13:00:00,6.83,6.88,6.82,6.88,339400.0,2.6398,2.6592,2.636,2.6592,339400.0
2015-01-09 13:05:00,6.87,6.88,6.85,6.86,229600.0,2.6553,2.6592,2.6476,2.6514,229600.0
2015-01-09 13:10:00,6.87,6.9,6.85,6.9,976400.0,2.6553,2.6669,2.6476,2.6669,976400.0
2015-01-09 13:15:00,6.9,6.91,6.89,6.91,305600.0,2.6669,2.6708,2.663,2.6708,305600.0
2015-01-09 13:20:00,6.9,6.91,6.85,6.87,350700.0,2.6669,2.6708,2.6476,2.6553,350700.0
2015-01-09 13:25:00,6.88,6.89,6.85,6.85,177000.0,2.6592,2.663,2.6476,2.6476,177000.0
2015-01-09 13:30:00,6.86,6.9,6.86,6.88,267800.0,2.6514,2.6669,2.6514,2.6592,267800.0
2015-01-09 13:35:00,6.89,6.9,6.87,6.9,121000.0,2.663,2.6669,2.6553,2.6669,121000.0
2015-01-09 13:40:00,6.9,6.98,6.9,6.96,900300.0,2.6669,2.6978,2.6669,2.6901,900300.0
2015-01-09 13:45:00,6.96,6.98,6.94,6.97,572200.0,2.6901,2.6978,2.6824,2.694,572200.0
2015-01-09 13:50:00,6.97,7.03,6.97,7.01,1679400.0,2.694,2.7171,2.694,2.7094,1679400.0
2015-01-09 13:55:00,7.02,7.07,7.0,7.06,856800.0,2.7133,2.7326,2.7055,2.7287,856800.0
2015-01-09 14:00:00,7.06,7.1,7.03,7.08,1031000.0,2.7287,2.7442,2.7171,2.7365,1031000.0
2015-01-09 14:05:00,7.09,7.12,7.06,7.11,1475300.0,2.7403,2.7519,2.7287,2.7481,1475300.0
2015-01-09 14:10:00,7.11,7.15,7.1,7.14,670100.0,2.7481,2.7635,2.7442,2.7597,670100.0
2015-01-09 14:15:00,7.14,7.14,7.08,7.09,803400.0,2.7597,2.7597,2.7365,2.7403,803400.0
2015-01-09 14:20:00,7.09,7.12,7.07,7.1,563100.0,2.7403,2.7519,2.7326,2.7442,563100.0
2015-01-09 14:25:00,7.11,7.11,7.06,7.08,424600.0,2.7481,2.7481,2.7287,2.7365,424600.0
2015-01-09 14:30:00,7.08,7.09,7.04,7.07,735100.0,2.7365,2.7403,2.721,2.7326,735100.0
2015-01-09 14:35:00,7.07,7.09,7.05,7.09,238100.0,2.7326,2.7403,2.7249,2.7403,238100.0
2015-01-09 14:40:00,7.09,7.09,7.04,7.05,247100.0,2.7403,2.7403,2.721,2.7249,247100.0
2015-01-09 14:45:00,7.05,7.06,7.04,7.04,193400.0,2.7249,2.7287,2.721,2.721,193400.0
2015-01-09 14:50:00,7.05,7.14,7.04,7.1,1279300.0,2.7249,2.7597,2.721,2.7442,1279300.0
2015-01-09 14:55:00,7.1,7.13,7.1,7.1,412400.0,2.7442,2.7558,2.7442,2.7442,412400.0
2015-01-09 15:00:00,7.11,7.11,7.1,7.11,265100.0,2.7481,2.7481,2.7442,2.7481,265100.0
2015-01-09 15:05:00,7.1,7.15,7.1,7.15,557700.0,2.7442,2.7635,2.7442,2.7635,557700.0
2015-01-09 15:10:00,7.15,7.19,7.14,7.17,717200.0,2.7635,2.779,2.7597,2.7713,717200.0
2015-01-09 15:15:00,7.18,7.18,7.17,7.18,455600.0,2.7751,2.7751,2.7713,2.7751,455600.0
2015-01-09 15:20:00,7.17,7.18,7.14,7.14,419900.0,2.7713,2.7751,2.7597,2.7597,419900.0
2015-01-09 15:25:00,7.14,7.15,7.1,7.13,1071900.0,2.7597,2.7635,2.7442,2.7558,1071900.0
2015-01-09 15:30:00,7.13,7.14,7.1,7.11,681900.0,2.7558,2.7597,2.7442,2.7481,681900.0
2015-01-09 15:35:00,7.11,7.12,7.09,7.11,716600.0,2.7481,2.7519,2.7403,2.7481,716600.0
2015-01-09 15:40:00,7.12,7.13,7.1,7.12,765300.0,2.7519,2.7558,2.7442,2.7519,765300.0
2015-01-09 15:45:00,7.12,7.13,7.08,7.12,958600.0,2.7519,2.7558,2.7365,2.7519,958600.0
2015-01-09 15:50:00,7.11,7.12,7.08,7.08,760300.0,2.7481,2.7519,2.7365,2.7365,760300.0
2015-01-09 15:55:00,7.08,7.09,7.04,7.06,1709300.0,2.7365,2.7403,2.721,2.7287,1709300.0
2015-01-12 09:30:00,6.85,6.86,6.74,6.79,1662300.0,2.6476,2.6514,2.6051,2.6244,1662300.0
2015-01-12 09:35:00,6.78,6.79,6.68,6.69,953400.0,2.6205,2.6244,2.5819,2.5857,953400.0
2015-01-12 09:40:00,6.69,6.74,6.67,6.7,832400.0,2.5857,2.6051,2.578,2.5896,832400.0
2015-01-12 09:45:00,6.71,6.73,6.68,6.7,1082300.0,2.5935,2.6012,2.5819,2.5896,1082300.0
2015-01-12 09:50:00,6.7,6.71,6.67,6.67,509100.0,2.5896,2.5935,2.578,2.578,509100.0
2015-01-12 09:55:00,6.67,6.69,6.6,6.62,1363300.0,2.578,2.5857,2.5509,2.5587,1363300.0
2015-01-12 10:00:00,6.62,6.62,6.57,6.6,1062600.0,2.5587,2.5587,2.5393,2.5509,1062600.0
2015-01-12 10:05:00,6.6,6.62,6.57,6.57,740600.0,2.5509,2.5587,2.5393,2.5393,740600.0
2015-01-12 10:10:00,6.57,6.59,6.53,6.54,1136300.0,2.5393,2.5471,2.5239,2.5278,1136300.0
2015-01-12 10:15:00,6.54,6.56,6.52,6.55,433700.0,2.5278,2.5355,2.52,2.5316,433700.0
2015-01-12 10:20:00,6.55,6.59,6.54,6.59,945000.0,2.5316,2.5471,2.5278,2.5471,945000.0
2015-01-12 10:25:00,6.59,6.63,6.59,6.61,459800.0,2.5471,2.5625,2.5471,2.5548,459800.0
2015-01-12 10:30:00,6.61,6.61,6.57,6.59,237900.0,2.5548,2.5548,2.5393,2.5471,237900.0
2015-01-12 10:35:00,6.59,6.6,6.56,6.58,321700.0,2.5471,2.5509,2.5355,2.5432,321700.0
2015-01-12 10:40:00,6.58,6.6,6.56,6.56,488300.0,2.5432,2.5509,2.5355,2.5355,488300.0
2015-01-12 10:45:00,6.56,6.57,6.53,6.53,469400.0,2.5355,2.5393,2.5239,2.5239,469400.0
2015-01-12 10:50:00,6.54,6.55,6.52,6.52,367900.0,2.5278,2.5316,2.52,2.52,367900.0
2015-01-12 10:55:00,6.52,6.65,6.52,6.64,669400.0,2.52,2.5703,2.52,2.5664,669400.0
2015-01-12 11:00:00,6.64,6.67,6.62,6.66,399200.0,2.5664,2.578,2.5587,2.5741,399200.0
2015-01-12 11:05:00,6.66,6.67,6.63,6.63,402600.0,2.5741,2.578,2.5625,2.5625,402600.0
2015-01-12 11:10:00,6.64,6.64,6.6,6.6,320600.0,2.5664,2.5664,2.5509,2.5509,320600.0
2015-01-12 11:15:00,6.61,6.62,6.6,6.62,96400.0,2.5548,2.5587,2.5509,2.5587,96400.0
2015-01-12 11:20:00,6.62,6.63,6.6,6.63,190300.0,2.5587,2.5625,2.5509,2.5625,190300.0
2015-01-12 11:25:00,6.63,6.65,6.62,6.65,213200.0,2.5625,2.5703,2.5587,2.5703,213200.0
2015-01-12 11:30:00,6.65,6.67,6.64,6.64,196800.0,2.5703,2.578,2.5664,2.5664,196800.0
2015-01-12 11:35:00,6.64,6.65,6.63,6.64,195300.0,2.5664,2.5703,2.5625,2.5664,195300.0
2015-01-12 11:40:00,6.65,6.66,6.64,6.64,213700.0,2.5703,2.5741,2.5664,2.5664,213700.0
2015-01-12 11:45:00,6.64,6.64,6.6,6.61,352100.0,2.5664,2.5664,2.5509,2.5548,352100.0
2015-01-12 11:50:00,6.61,6.64,6.6,6.62,358600.0,2.5548,2.5664,2.5509,2.5587,358600.0
2015-01-12 11:55:00,6.63,6.66,6.62,6.63,375000.0,2.5625,2.5741,2.5587,2.5625,375000.0
2015-01-12 12:00:00,6.64,6.67,6.63,6.66,520200.0,2.5664,2.578,2.5625,2.5741,520200.0
2015-01-12 12:05:00,6.66,6.67,6.62,6.63,309300.0,2.5741,2.578,2.5587,2.5625,309300.0
2015-01-12 12:10:00,6.63,6.63,6.56,6.57,235300.0,2.5625,2.5625,2.5355,2.5393,235300.0
2015-01-12 12:15:00,6.57,6.58,6.56,6.57,312900.0,2.5393,2.5432,2.5355,2.5393,312900.0
2015-01-12 12:20:00,6.57,6.59,6.53,6.59,705200.0,2.5393,2.5471,2.5239,2.5471,705200.0
2015-01-12 12:25:00,6.58,6.58,6.55,6.56,95200.0,2.5432,2.5432,2.5316,2.5355,95200.0
2015-01-12 12:30:00,6.57,6.57,6.52,6.54,378400.0,2.5393,2.5393,2.52,2.5278,378400.0
2015-01-12 12:35:00,6.54,6.56,6.53,6.55,281100.0,2.5278,2.5355,2.5239,2.5316,281100.0
2015-01-12 12:40:00,6.55,6.57,6.53,6.55,396000.0,2.5316,2.5393,2.5239,2.5316,396000.0
2015-01-12 12:45:00,6.54,6.56,6.54,6.55,97500.0,2.5278,2.5355,2.5278,2.5316,97500.0
2015-01-12 12:50:00,6.56,6.57,6.55,6.56,58300.0,2.5355,2.5393,2.5316,2.5355,58300.0
2015-01-12 12:55:00,6.56,6.6,6.56,6.57,194700.0,2.5355,2.5509,2.5355,2.5393,194700.0
2015-01-12 13:00:00,6.56,6.57,6.56,6.57,80000.0,2.5355,2.5393,2.5355,2.5393,80000.0
2015-01-12 13:05:00,6.56,6.58,6.55,6.56,140000.0,2.5355,2.5432,2.5316,2.5355,140000.0
2015-01-12 13:10:00,6.56,6.56,6.53,6.54,300100.0,2.5355,2.5355,2.5239,2.5278,300100.0
2015-01-12 13:15:00,6.54,6.55,6.53,6.54,316700.0,2.5278,2.5316,2.5239,2.5278,316700.0
2015-01-12 13:20:00,6.53,6.53,6.5,6.5,526100.0,2.5239,2.5239,2.5123,2.5123,526100.0
2015-01-12 13:25:00,6.51,6.52,6.5,6.51,187400.0,2.5162,2.52,2.5123,2.5162,187400.0
2015-01-12 13:30:00,6.51,6.52,6.5,6.52,331900.0,2.5162,2.52,2.5123,2.52,331900.0
2015-01-12 13:35:00,6.52,6.53,6.51,6.53,371100.0,2.52,2.5239,2.5162,2.5239,371100.0
2015-01-12 13:40:00,6.53,6.54,6.52,6.54,206000.0,2.5239,2.5278,2.52,2.5278,206000.0
2015-01-12 13:45:00,6.54,6.56,6.53,6.56,125100.0,2.5278,2.5355,2.5239,2.5355,125100.0
2015-01-12 13:50:00,6.56,6.57,6.55,6.55,229800.0,2.5355,2.5393,2.5316,2.5316,229800.0
2015-01-12 13:55:00,6.55,6.57,6.55,6.56,107300.0,2.5316,2.5393,2.5316,2.5355,107300.0
2015-01-12 14:00:00,6.57,6.59,6.56,6.59,183100.0,2.5393,2.5471,2.5355,2.5471,183100.0
2015-01-12 14:05:00,6.59,6.59,6.58,6.58,47300.0,2.5471,2.5471,2.5432,2.5432,47300.0
2015-01-12 14:10:00,6.58,6.59,6.56,6.58,149600.0,2.5432,2.5471,2.5355,2.5432,149600.0
2015-01-12 14:15:00,6.58,6.58,6.56,6.56,180300.0,2.5432,2.5432,2.5355,2.5355,180300.0
2015-01-12 14:20:00,6.56,6.58,6.56,6.58,73300.0,2.5355,2.5432,2.5355,2.5432,73300.0
2015-01-12 14:25:00,6.58,6.58,6.55,6.56,199600.0,2.5432,2.5432,2.5316,2.5355,199600.0
2015-01-12 14:30:00,6.55,6.56,6.54,6.54,212300.0,2.5316,2.5355,2.5278,2.5278,212300.0
2015-01-12 14:35:00,6.55,6.56,6.53,6.53,172900.0,2.5316,2.5355,2.5239,2.5239,172900.0
2015-01-12 14:40:00,6.54,6.55,6.53,6.55,226900.0,2.5278,2.5316,2.5239,2.5316,226900.0
2015-01-12 14:45:00,6.55,6.55,6.52,6.52,209400.0,2.5316,2.5316,2.52,2.52,209400.0
2015-01-12 14:50:00,6.53,6.53,6.52,6.52,60400.0,2.5239,2.5239,2.52,2.52,60400.0
2015-01-12 14:55:00,6.53,6.53,6.51,6.53,148800.0,2.5239,2.5239,2.5162,2.5239,148800.0
2015-01-12 15:00:00,6.53,6.53,6.51,6.53,187000.0,2.5239,2.5239,2.5162,2.5239,187000.0
2015-01-12 15:05:00,6.53,6.53,6.5,6.51,271800.0,2.5239,2.5239,2.5123,2.5162,271800.0
2015-01-12 15:10:00,6.52,6.52,6.5,6.51,159800.0,2.52,2.52,2.5123,2.5162,159800.0
2015-01-12 15:15:00,6.51,6.52,6.5,6.51,170300.0,2.5162,2.52,2.5123,2.5162,170300.0
2015-01-12 15:20:00,6.51,6.51,6.48,6.5,548700.0,2.5162,2.5162,2.5046,2.5123,548700.0
2015-01-12 15:25:00,6.49,6.52,6.49,6.52,150400.0,2.5084,2.52,2.5084,2.52,150400.0
2015-01-12 15:30:00,6.51,6.52,6.49,6.51,341900.0,2.5162,2.52,2.5084,2.5162,341900.0
2015-01-12 15:35:00,6.51,6.53,6.5,6.53,178200.0,2.5162,2.5239,2.5123,2.5239,178200.0
2015-01-12 15:40:00,6.52,6.53,6.5,6.53,472400.0,2.52,2.5239,2.5123,2.5239,472400.0
2015-01-12 15:45:00,6.53,6.58,6.53,6.56,958500.0,2.5239,2.5432,2.5239,2.5355,958500.0
2015-01-12 15:50:00,6.56,6.57,6.56,6.57,558000.0,2.5355,2.5393,2.5355,2.5393,558000.0
2015-01-12 15:55:00,6.57,6.58,6.56,6.57,1710900.0,2.5393,2.5432,2.5355,2.5393,1710900.0
2015-01-13 09:30:00,6.72,6.78,6.7,6.73,1187200.0,2.5973,2.6205,2.5896,2.6012,1187200.0
2015-01-13 09:35:00,6.74,6.75,6.7,6.71,1003600.0,2.6051,2.6089,2.5896,2.5935,1003600.0
2015-01-13 09:40:00,6.71,6.71,6.67,6.68,749300.0,2.5935,2.5935,2.578,2.5819,749300.0
2015-01-13 09:45:00,6.69,6.7,6.66,6.67,470200.0,2.5857,2.5896,2.5741,2.578,470200.0
2015-01-13 09:50:00,6.68,6.75,6.67,6.75,670900.0,2.5819,2.6089,2.578,2.6089,670900.0
2015-01-13 09:55:00,6.75,6.82,6.71,6.82,906900.0,2.6089,2.636,2.5935,2.636,906900.0
2015-01-13 10:00:00,6.82,6.84,6.79,6.8,649200.0,2.636,2.6437,2.6244,2.6282,649200.0
2015-01-13 10:05:00,6.8,6.83,6.78,6.83,514400.0,2.6282,2.6398,2.6205,2.6398,514400.0
2015-01-13 10:10:00,6.82,6.85,6.82,6.84,356500.0,2.636,2.6476,2.636,2.6437,356500.0
2015-01-13 10:15:00,6.84,6.87,6.83,6.85,557600.0,2.6437,2.6553,2.6398,2.6476,557600.0
2015-01-13 10:20:00,6.85,6.9,6.83,6.89,461000.0,2.6476,2.6669,2.6398,2.663,461000.0
2015-01-13 10:25:00,6.89,6.91,6.88,6.89,407800.0,2.663,2.6708,2.6592,2.663,407800.0
2015-01-13 10:30:00,6.89,6.89,6.84,6.87,463100.0,2.663,2.663,2.6437,2.6553,463100.0
2015-01-13 10:35:00,6.87,6.92,6.87,6.92,411900.0,2.6553,2.6746,2.6553,2.6746,411900.0
2015-01-13 10:40:00,6.92,6.94,6.9,6.91,407700.0,2.6746,2.6824,2.6669,2.6708,407700.0
2015-01-13 10:45:00,6.92,6.97,6.91,6.93,762800.0,2.6746,2.694,2.6708,2.6785,762800.0
2015-01-13 10:50:00,6.93,6.97,6.92,6.94,410500.0,2.6785,2.694,2.6746,2.6824,410500.0
2015-01-13 10:55:00,6.93,6.94,6.9,6.92,302400.0,2.6785,2.6824,2.6669,2.6746,302400.0
2015-01-13 11:00:00,6.91,6.94,6.91,6.91,271400.0,2.6708,2.6824,2.6708,2.6708,271400.0
2015-01-13 11:05:00,6.91,6.92,6.88,6.89,183200.0,2.6708,2.6746,2.6592,2.663,183200.0
2015-01-13 11:10:00,6.88,6.9,6.86,6.88,250800.0,2.6592,2.6669,2.6514,2.6592,250800.0
2015-01-13 11:15:00,6.88,6.9,6.85,6.9,274000.0,2.6592,2.6669,2.6476,2.6669,274000.0
2015-01-13 11:20:00,6.9,6.92,6.89,6.91,260100.0,2.6669,2.6746,2.663,2.6708,260100.0
2015-01-13 11:25:00,6.91,6.92,6.88,6.91,178400.0,2.6708,2.6746,2.6592,2.6708,178400.0
2015-01-13 11:30:00,6.91,6.94,6.91,6.92,251000.0,2.6708,2.6824,2.6708,2.6746,251000.0
2015-01-13 11:35:00,6.91,6.92,6.89,6.91,217600.0,2.6708,2.6746,2.663,2.6708,217600.0
2015-01-13 11:40:00,6.91,6.92,6.87,6.87,267400.0,2.6708,2.6746,2.6553,2.6553,267400.0
2015-01-13 11:45:00,6.87,6.92,6.86,6.92,254300.0,2.6553,2.6746,2.6514,2.6746,254300.0
2015-01-13 11:50:00,6.91,6.92,6.89,6.91,215100.0,2.6708,2.6746,2.663,2.6708,215100.0
2015-01-13 11:55:00,6.91,6.91,6.87,6.87,206200.0,2.6708,2.6708,2.6553,2.6553,206200.0
2015-01-13 12:00:00,6.87,6.89,6.85,6.87,225800.0,2.6553,2.663,2.6476,2.6553,225800.0
2015-01-13 12:05:00,6.87,6.88,6.85,6.88,141900.0,2.6553,2.6592,2.6476,2.6592,141900.0
2015-01-13 12:10:00,6.88,6.91,6.86,6.9,468200.0,2.6592,2.6708,2.6514,2.6669,468200.0
2015-01-13 12:15:00,6.9,6.91,6.88,6.89,217600.0,2.6669,2.6708,2.6592,2.663,217600.0
2015-01-13 12:20:00,6.88,6.89,6.85,6.85,157100.0,2.6592,2.663,2.6476,2.6476,157100.0
2015-01-13 12:25:00,6.85,6.87,6.85,6.86,88600.0,2.6476,2.6553,2.6476,2.6514,88600.0
2015-01-13 12:30:00,6.85,6.86,6.79,6.81,377600.0,2.6476,2.6514,2.6244,2.6321,377600.0
2015-01-13 12:35:00,6.81,6.85,6.79,6.84,431700.0,2.6321,2.6476,2.6244,2.6437,431700.0
2015-01-13 12:40:00,6.85,6.85,6.81,6.82,362600.0,2.6476,2.6476,2.6321,2.636,362600.0
2015-01-13 12:45:00,6.82,6.86,6.81,6.85,255200.0,2.636,2.6514,2.6321,2.6476,255200.0
2015-01-13 12:50:00,6.85,6.87,6.81,6.83,188100.0,2.6476,2.6553,2.6321,2.6398,188100.0
2015-01-13 12:55:00,6.82,6.83,6.77,6.78,324100.0,2.636,2.6398,2.6166,2.6205,324100.0
2015-01-13 13:00:00,6.77,6.78,6.74,6.78,343300.0,2.6166,2.6205,2.6051,2.6205,343300.0
2015-01-13 13:05:00,6.78,6.83,6.77,6.82,505200.0,2.6205,2.6398,2.6166,2.636,505200.0
2015-01-13 13:10:00,6.82,6.83,6.8,6.81,291900.0,2.636,2.6398,2.6282,2.6321,291900.0
2015-01-13 13:15:00,6.81,6.81,6.79,6.81,577200.0,2.6321,2.6321,2.6244,2.6321,577200.0
2015-01-13 13:20:00,6.8,6.81,6.79,6.8,417000.0,2.6282,2.6321,2.6244,2.6282,417000.0
2015-01-13 13:25:00,6.8,6.8,6.77,6.79,358400.0,2.6282,2.6282,2.6166,2.6244,358400.0
2015-01-13 13:30:00,6.78,6.8,6.77,6.79,344400.0,2.6205,2.6282,2.6166,2.6244,344400.0
2015-01-13 13:35:00,6.79,6.8,6.75,6.75,391400.0,2.6244,2.6282,2.6089,2.6089,391400.0
2015-01-13 13:40:00,6.75,6.76,6.73,6.74,551400.0,2.6089,2.6128,2.6012,2.6051,551400.0
2015-01-13 13:45:00,6.74,6.76,6.72,6.73,257600.0,2.6051,2.6128,2.5973,2.6012,257600.0
2015-01-13 13:50:00,6.73,6.74,6.7,6.71,366700.0,2.6012,2.6051,2.5896,2.5935,366700.0
2015-01-13 13:55:00,6.72,6.76,6.7,6.74,580800.0,2.5973,2.6128,2.5896,2.6051,580800.0
2015-01-13 14:00:00,6.74,6.74,6.7,6.7,331200.0,2.6051,2.6051,2.5896,2.5896,331200.0
2015-01-13 14:05:00,6.7,6.71,6.66,6.68,609700.0,2.5896,2.5935,2.5741,2.5819,609700.0
2015-01-13 14:10:00,6.68,6.71,6.65,6.7,523600.0,2.5819,2.5935,2.5703,2.5896,523600.0
2015-01-13 14:15:00,6.7,6.72,6.68,6.72,334000.0,2.5896,2.5973,2.5819,2.5973,334000.0
2015-01-13 14:20:00,6.72,6.73,6.71,6.73,99800.0,2.5973,2.6012,2.5935,2.6012,99800.0
2015-01-13 14:25:00,6.73,6.76,6.72,6.76,283900.0,2.6012,2.6128,2.5973,2.6128,283900.0
2015-01-13 14:30:00,6.76,6.8,6.74,6.77,632800.0,2.6128,2.6282,2.6051,2.6166,632800.0
2015-01-13 14:35:00,6.77,6.8,6.77,6.78,213800.0,2.6166,2.6282,2.6166,2.6205,213800.0
2015-01-13 14:40:00,6.78,6.78,6.74,6.77,329100.0,2.6205,2.6205,2.6051,2.6166,329100.0
2015-01-13 14:45:00,6.77,6.77,6.73,6.73,134700.0,2.6166,2.6166,2.6012,2.6012,134700.0
2015-01-13 14:50:00,6.74,6.77,6.73,6.75,404600.0,2.6051,2.6166,2.6012,2.6089,404600.0
2015-01-13 14:55:00,6.76,6.76,6.7,6.72,211800.0,2.6128,2.6128,2.5896,2.5973,211800.0
2015-01-13 15:00:00,6.71,6.73,6.68,6.68,335600.0,2.5935,2.6012,2.5819,2.5819,335600.0
2015-01-13 15:05:00,6.68,6.71,6.66,6.7,402800.0,2.5819,2.5935,2.5741,2.5896,402800.0
2015-01-13 15:10:00,6.69,6.76,6.68,6.76,369400.0,2.5857,2.6128,2.5819,2.6128,369400.0
2015-01-13 15:15:00,6.76,6.78,6.74,6.75,465900.0,2.6128,2.6205,2.6051,2.6089,465900.0
2015-01-13 15:20:00,6.75,6.78,6.75,6.76,211700.0,2.6089,2.6205,2.6089,2.6128,211700.0
2015-01-13 15:25:00,6.75,6.78,6.74,6.75,317500.0,2.6089,2.6205,2.6051,2.6089,317500.0
2015-01-13 15:30:00,6.75,6.8,6.74,6.79,556200.0,2.6089,2.6282,2.6051,2.6244,556200.0
2015-01-13 15:35:00,6.79,6.82,6.78,6.82,701000.0,2.6244,2.636,2.6205,2.636,701000.0
2015-01-13 15:40:00,6.82,6.83,6.79,6.82,1062300.0,2.636,2.6398,2.6244,2.636,1062300.0
2015-01-13 15:45:00,6.81,6.82,6.79,6.79,1077100.0,2.6321,2.636,2.6244,2.6244,1077100.0
2015-01-13 15:50:00,6.79,6.81,6.77,6.78,921200.0,2.6244,2.6321,2.6166,2.6205,921200.0
2015-01-13 15:55:00,6.77,6.79,6.76,6.78,1308600.0,2.6166,2.6244,2.6128,2.6205,1308600.0
2015-01-14 09:30:00,6.56,6.61,6.53,6.61,1075100.0,2.5355,2.5548,2.5239,2.5548,1075100.0
2015-01-14 09:35:00,6.61,6.64,6.58,6.64,764500.0,2.5548,2.5664,2.5432,2.5664,764500.0
2015-01-14 09:40:00,6.64,6.69,6.62,6.63,994600.0,2.5664,2.5857,2.5587,2.5625,994600.0
2015-01-14 09:45:00,6.63,6.67,6.62,6.65,389400.0,2.5625,2.578,2.5587,2.5703,389400.0
2015-01-14 09:50:00,6.64,6.64,6.58,6.58,759200.0,2.5664,2.5664,2.5432,2.5432,759200.0
2015-01-14 09:55:00,6.58,6.6,6.56,6.56,741400.0,2.5432,2.5509,2.5355,2.5355,741400.0
2015-01-14 10:00:00,6.56,6.62,6.54,6.6,751200.0,2.5355,2.5587,2.5278,2.5509,751200.0
2015-01-14 10:05:00,6.6,6.64,6.59,6.63,672500.0,2.5509,2.5664,2.5471,2.5625,672500.0
2015-01-14 10:10:00,6.63,6.65,6.61,6.62,715200.0,2.5625,2.5703,2.5548,2.5587,715200.0
2015-01-14 10:15:00,6.63,6.64,6.6,6.62,469500.0,2.5625,2.5664,2.5509,2.5587,469500.0
2015-01-14 10:20:00,6.62,6.63,6.6,6.62,341800.0,2.5587,2.5625,2.5509,2.5587,341800.0
2015-01-14 10:25:00,6.61,6.62,6.59,6.62,505000.0,2.5548,2.5587,2.5471,2.5587,505000.0
2015-01-14 10:30:00,6.61,6.62,6.55,6.59,602500.0,2.5548,2.5587,2.5316,2.5471,602500.0
2015-01-14 10:35:00,6.58,6.61,6.56,6.61,480300.0,2.5432,2.5548,2.5355,2.5548,480300.0
2015-01-14 10:40:00,6.61,6.64,6.59,6.61,313100.0,2.5548,2.5664,2.5471,2.5548,313100.0
2015-01-14 10:45:00,6.62,6.62,6.6,6.6,222100.0,2.5587,2.5587,2.5509,2.5509,222100.0
2015-01-14 10:50:00,6.6,6.63,6.6,6.61,536100.0,2.5509,2.5625,2.5509,2.5548,536100.0
2015-01-14 10:55:00,6.61,6.65,6.6,6.64,664600.0,2.5548,2.5703,2.5509,2.5664,664600.0
2015-01-14 11:00:00,6.65,6.65,6.61,6.62,368100.0,2.5703,2.5703,2.5548,2.5587,368100.0
2015-01-14 11:05:00,6.62,6.63,6.6,6.6,241200.0,2.5587,2.5625,2.5509,2.5509,241200.0
2015-01-14 11:10:00,6.6,6.63,6.6,6.61,243800.0,2.5509,2.5625,2.5509,2.5548,243800.0
2015-01-14 11:15:00,6.61,6.61,6.6,6.6,152700.0,2.5548,2.5548,2.5509,2.5509,152700.0
2015-01-14 11:20:00,6.6,6.62,6.58,6.59,365800.0,2.5509,2.5587,2.5432,2.5471,365800.0
2015-01-14 11:25:00,6.59,6.6,6.56,6.58,503800.0,2.5471,2.5509,2.5355,2.5432,503800.0
2015-01-14 11:30:00,6.58,6.6,6.57,6.58,165400.0,2.5432,2.5509,2.5393,2.5432,165400.0
2015-01-14 11:35:00,6.58,6.58,6.55,6.58,423800.0,2.5432,2.5432,2.5316,2.5432,423800.0
2015-01-14 11:40:00,6.58,6.6,6.56,6.56,113600.0,2.5432,2.5509,2.5355,2.5355,113600.0
2015-01-14 11:45:00,6.56,6.57,6.55,6.56,154900.0,2.5355,2.5393,2.5316,2.5355,154900.0
2015-01-14 11:50:00,6.57,6.57,6.54,6.54,347400.0,2.5393,2.5393,2.5278,2.5278,347400.0
2015-01-14 11:55:00,6.55,6.56,6.51,6.51,364000.0,2.5316,2.5355,2.5162,2.5162,364000.0
2015-01-14 12:00:00,6.51,6.54,6.5,6.53,240000.0,2.5162,2.5278,2.5123,2.5239,240000.0
2015-01-14 12:05:00,6.53,6.53,6.51,6.51,112600.0,2.5239,2.5239,2.5162,2.5162,112600.0
2015-01-14 12:10:00,6.51,6.51,6.45,6.45,918000.0,2.5162,2.5162,2.493,2.493,918000.0
2015-01-14 12:15:00,6.45,6.5,6.45,6.46,592900.0,2.493,2.5123,2.493,2.4968,592900.0
2015-01-14 12:20:00,6.47,6.48,6.45,6.46,852300.0,2.5007,2.5046,2.493,2.4968,852300.0
2015-01-14 12:25:00,6.46,6.47,6.45,6.46,351600.0,2.4968,2.5007,2.493,2.4968,351600.0
2015-01-14 12:30:00,6.46,6.49,6.44,6.48,1023200.0,2.4968,2.5084,2.4891,2.5046,1023200.0
2015-01-14 12:35:00,6.48,6.48,6.44,6.47,392400.0,2.5046,2.5046,2.4891,2.5007,392400.0
2015-01-14 12:40:00,6.48,6.51,6.46,6.5,541500.0,2.5046,2.5162,2.4968,2.5123,541500.0
2015-01-14 12:45:00,6.5,6.51,6.48,6.51,227000.0,2.5123,2.5162,2.5046,2.5162,227000.0
2015-01-14 12:50:00,6.51,6.52,6.48,6.5,323500.0,2.5162,2.52,2.5046,2.5123,323500.0
2015-01-14 12:55:00,6.5,6.5,6.48,6.5,222500.0,2.5123,2.5123,2.5046,2.5123,222500.0
2015-01-14 13:00:00,6.5,6.51,6.47,6.5,415400.0,2.5123,2.5162,2.5007,2.5123,415400.0
2015-01-14 13:05:00,6.5,6.5,6.47,6.48,381100.0,2.5123,2.5123,2.5007,2.5046,381100.0
2015-01-14 13:10:00,6.48,6.49,6.45,6.46,264000.0,2.5046,2.5084,2.493,2.4968,264000.0
2015-01-14 13:15:00,6.47,6.47,6.45,6.46,147100.0,2.5007,2.5007,2.493,2.4968,147100.0
2015-01-14 13:20:00,6.46,6.47,6.45,6.47,74500.0,2.4968,2.5007,2.493,2.5007,74500.0
2015-01-14 13:25:00,6.47,6.49,6.46,6.48,546000.0,2.5007,2.5084,2.4968,2.5046,546000.0
2015-01-14 13:30:00,6.48,6.52,6.48,6.51,387200.0,2.5046,2.52,2.5046,2.5162,387200.0
2015-01-14 13:35:00,6.5,6.51,6.48,6.48,204000.0,2.5123,2.5162,2.5046,2.5046,204000.0
2015-01-14 13:40:00,6.49,6.49,6.45,6.46,218800.0,2.5084,2.5084,2.493,2.4968,218800.0
2015-01-14 13:45:00,6.46,6.49,6.46,6.46,315700.0,2.4968,2.5084,2.4968,2.4968,315700.0
2015-01-14 13:50:00,6.47,6.47,6.45,6.46,210500.0,2.5007,2.5007,2.493,2.4968,210500.0
2015-01-14 13:55:00,6.45,6.48,6.43,6.48,352700.0,2.493,2.5046,2.4852,2.5046,352700.0
2015-01-14 14:00:00,6.48,6.51,6.47,6.51,255400.0,2.5046,2.5162,2.5007,2.5162,255400.0
2015-01-14 14:05:00,6.5,6.51,6.47,6.48,201700.0,2.5123,2.5162,2.5007,2.5046,201700.0
2015-01-14 14:10:00,6.49,6.56,6.48,6.55,591300.0,2.5084,2.5355,2.5046,2.5316,591300.0
2015-01-14 14:15:00,6.54,6.59,6.53,6.57,413300.0,2.5278,2.5471,2.5239,2.5393,413300.0
2015-01-14 14:20:00,6.57,6.61,6.56,6.59,684600.0,2.5393,2.5548,2.5355,2.5471,684600.0
2015-01-14 14:25:00,6.59,6.68,6.59,6.67,720500.0,2.5471,2.5819,2.5471,2.578,720500.0
2015-01-14 14:30:00,6.67,6.74,6.64,6.71,1012900.0,2.578,2.6051,2.5664,2.5935,1012900.0
2015-01-14 14:35:00,6.71,6.71,6.67,6.68,518200.0,2.5935,2.5935,2.578,2.5819,518200.0
2015-01-14 14:40:00,6.69,6.71,6.66,6.71,715900.0,2.5857,2.5935,2.5741,2.5935,715900.0
2015-01-14 14:45:00,6.71,6.78,6.7,6.73,938100.0,2.5935,2.6205,2.5896,2.6012,938100.0
2015-01-14 14:50:00,6.73,6.74,6.66,6.67,438000.0,2.6012,2.6051,2.5741,2.578,438000.0
2015-01-14 14:55:00,6.67,6.8,6.66,6.79,1027300.0,2.578,2.6282,2.5741,2.6244,1027300.0
2015-01-14 15:00:00,6.79,6.8,6.77,6.8,491400.0,2.6244,2.6282,2.6166,2.6282,491400.0
2015-01-14 15:05:00,6.79,6.84,6.75,6.82,953200.0,2.6244,2.6437,2.6089,2.636,953200.0
2015-01-14 15:10:00,6.82,6.85,6.77,6.85,593800.0,2.636,2.6476,2.6166,2.6476,593800.0
2015-01-14 15:15:00,6.85,6.91,6.84,6.9,466500.0,2.6476,2.6708,2.6437,2.6669,466500.0
2015-01-14 15:20:00,6.9,6.92,6.84,6.86,461500.0,2.6669,2.6746,2.6437,2.6514,461500.0
2015-01-14 15:25:00,6.86,6.87,6.79,6.82,435800.0,2.6514,2.6553,2.6244,2.636,435800.0
2015-01-14 15:30:00,6.83,6.87,6.79,6.82,500300.0,2.6398,2.6553,2.6244,2.636,500300.0
2015-01-14 15:35:00,6.82,6.83,6.8,6.83,308600.0,2.636,2.6398,2.6282,2.6398,308600.0
2015-01-14 15:40:00,6.83,6.85,6.81,6.81,463700.0,2.6398,2.6476,2.6321,2.6321,463700.0
2015-01-14 15:45:00,6.81,6.85,6.8,6.84,481300.0,2.6321,2.6476,2.6282,2.6437,481300.0
2015-01-14 15:50:00,6.83,6.85,6.83,6.84,354300.0,2.6398,2.6476,2.6398,2.6437,354300.0
2015-01-14 15:55:00,6.85,6.85,6.82,6.82,1379100.0,2.6476,2.6476,2.636,2.636,1379100.0
2015-01-15 09:30:00,6.93,6.98,6.89,6.9,1360100.0,2.6785,2.6978,2.663,2.6669,1360100.0
2015-01-15 09:35:00,6.9,6.94,6.86,6.91,1120400.0,2.6669,2.6824,2.6514,2.6708,1120400.0
2015-01-15 09:40:00,6.91,6.95,6.86,6.87,768700.0,2.6708,2.6862,2.6514,2.6553,768700.0
2015-01-15 09:45:00,6.86,6.89,6.83,6.85,574000.0,2.6514,2.663,2.6398,2.6476,574000.0
2015-01-15 09:50:00,6.85,6.9,6.83,6.87,1010500.0,2.6476,2.6669,2.6398,2.6553,1010500.0
2015-01-15 09:55:00,6.87,6.9,6.85,6.89,443600.0,2.6553,2.6669,2.6476,2.663,443600.0
2015-01-15 10:00:00,6.88,6.95,6.87,6.94,965800.0,2.6592,2.6862,2.6553,2.6824,965800.0
2015-01-15 10:05:00,6.93,6.97,6.92,6.96,736100.0,2.6785,2.694,2.6746,2.6901,736100.0
2015-01-15 10:10:00,6.96,7.02,6.95,6.97,2020900.0,2.6901,2.7133,2.6862,2.694,2020900.0
2015-01-15 10:15:00,6.96,7.01,6.95,6.97,1495200.0,2.6901,2.7094,2.6862,2.694,1495200.0
2015-01-15 10:20:00,6.96,6.97,6.92,6.96,577900.0,2.6901,2.694,2.6746,2.6901,577900.0
2015-01-15 10:25:00,6.97,6.97,6.91,6.94,306400.0,2.694,2.694,2.6708,2.6824,306400.0
2015-01-15 10:30:00,6.95,6.97,6.93,6.94,332600.0,2.6862,2.694,2.6785,2.6824,332600.0
2015-01-15 10:35:00,6.94,6.96,6.9,6.91,551900.0,2.6824,2.6901,2.6669,2.6708,551900.0
2015-01-15 10:40:00,6.91,6.91,6.87,6.89,470200.0,2.6708,2.6708,2.6553,2.663,470200.0
2015-01-15 10:45:00,6.89,6.9,6.86,6.87,278400.0,2.663,2.6669,2.6514,2.6553,278400.0
2015-01-15 10:50:00,6.87,6.91,6.87,6.91,269100.0,2.6553,2.6708,2.6553,2.6708,269100.0
2015-01-15 10:55:00,6.91,6.93,6.9,6.9,265900.0,2.6708,2.6785,2.6669,2.6669,265900.0
2015-01-15 11:00:00,6.91,6.93,6.87,6.87,424500.0,2.6708,2.6785,2.6553,2.6553,424500.0
2015-01-15 11:05:00,6.88,6.89,6.86,6.86,308900.0,2.6592,2.663,2.6514,2.6514,308900.0
2015-01-15 11:10:00,6.87,6.89,6.83,6.84,527300.0,2.6553,2.663,2.6398,2.6437,527300.0
2015-01-15 11:15:00,6.84,6.86,6.83,6.84,461000.0,2.6437,2.6514,2.6398,2.6437,461000.0
2015-01-15 11:20:00,6.85,6.86,6.82,6.83,265400.0,2.6476,2.6514,2.636,2.6398,265400.0
2015-01-15 11:25:00,6.83,6.84,6.81,6.83,424500.0,2.6398,2.6437,2.6321,2.6398,424500.0
2015-01-15 11:30:00,6.83,6.87,6.83,6.86,439900.0,2.6398,2.6553,2.6398,2.6514,439900.0
2015-01-15 11:35:00,6.85,6.87,6.84,6.87,300700.0,2.6476,2.6553,2.6437,2.6553,300700.0
2015-01-15 11:40:00,6.87,6.92,6.86,6.91,797100.0,2.6553,2.6746,2.6514,2.6708,797100.0
2015-01-15 11:45:00,6.9,6.92,6.89,6.91,613100.0,2.6669,2.6746,2.663,2.6708,613100.0
2015-01-15 11:50:00,6.91,6.92,6.88,6.88,351000.0,2.6708,2.6746,2.6592,2.6592,351000.0
2015-01-15 11:55:00,6.88,6.9,6.86,6.88,265700.0,2.6592,2.6669,2.6514,2.6592,265700.0
2015-01-15 12:00:00,6.87,6.91,6.87,6.89,426200.0,2.6553,2.6708,2.6553,2.663,426200.0
2015-01-15 12:05:00,6.89,6.92,6.88,6.9,258900.0,2.663,2.6746,2.6592,2.6669,258900.0
2015-01-15 12:10:00,6.9,6.94,6.88,6.93,360200.0,2.6669,2.6824,2.6592,2.6785,360200.0
2015-01-15 12:15:00,6.93,6.93,6.89,6.9,336600.0,2.6785,2.6785,2.663,2.6669,336600.0
2015-01-15 12:20:00,6.91,6.93,6.9,6.92,285200.0,2.6708,2.6785,2.6669,2.6746,285200.0
2015-01-15 12:25:00,6.93,6.97,6.92,6.95,1465400.0,2.6785,2.694,2.6746,2.6862,1465400.0
2015-01-15 12:30:00,6.95,6.96,6.92,6.94,380200.0,2.6862,2.6901,2.6746,2.6824,380200.0
2015-01-15 12:35:00,6.95,6.95,6.9,6.91,218800.0,2.6862,2.6862,2.6669,2.6708,218800.0
2015-01-15 12:40:00,6.91,6.92,6.86,6.87,459100.0,2.6708,2.6746,2.6514,2.6553,459100.0
2015-01-15 12:45:00,6.87,6.89,6.85,6.88,168100.0,2.6553,2.663,2.6476,2.6592,168100.0
2015-01-15 12:50:00,6.88,6.91,6.87,6.9,318000.0,2.6592,2.6708,2.6553,2.6669,318000.0
2015-01-15 12:55:00,6.9,6.91,6.88,6.91,325100.0,2.6669,2.6708,2.6592,2.6708,325100.0
2015-01-15 13:00:00,6.9,6.94,6.89,6.93,463400.0,2.6669,2.6824,2.663,2.6785,463400.0
2015-01-15 13:05:00,6.92,6.95,6.92,6.94,189600.0,2.6746,2.6862,2.6746,2.6824,189600.0
2015-01-15 13:10:00,6.94,6.97,6.93,6.96,899100.0,2.6824,2.694,2.6785,2.6901,899100.0
2015-01-15 13:15:00,6.96,7.0,6.95,6.99,1103700.0,2.6901,2.7055,2.6862,2.7017,1103700.0
2015-01-15 13:20:00,6.99,6.99,6.96,6.96,299800.0,2.7017,2.7017,2.6901,2.6901,299800.0
2015-01-15 13:25:00,6.96,6.97,6.95,6.96,301200.0,2.6901,2.694,2.6862,2.6901,301200.0
2015-01-15 13:30:00,6.95,6.96,6.94,6.94,262400.0,2.6862,2.6901,2.6824,2.6824,262400.0
2015-01-15 13:35:00,6.94,6.96,6.93,6.95,266500.0,2.6824,2.6901,2.6785,2.6862,266500.0
2015-01-15 13:40:00,6.95,6.99,6.95,6.97,515700.0,2.6862,2.7017,2.6862,2.694,515700.0
2015-01-15 13:45:00,6.97,6.99,6.96,6.98,461600.0,2.694,2.7017,2.6901,2.6978,461600.0
2015-01-15 13:50:00,6.98,7.03,6.97,7.03,681600.0,2.6978,2.7171,2.694,2.7171,681600.0
2015-01-15 13:55:00,7.02,7.06,7.02,7.02,625400.0,2.7133,2.7287,2.7133,2.7133,625400.0
2015-01-15 14:00:00,7.02,7.05,6.99,7.03,786200.0,2.7133,2.7249,2.7017,2.7171,786200.0
2015-01-15 14:05:00,7.03,7.03,6.98,6.99,503700.0,2.7171,2.7171,2.6978,2.7017,503700.0
2015-01-15 14:10:00,6.99,7.01,6.99,7.0,346400.0,2.7017,2.7094,2.7017,2.7055,346400.0
2015-01-15 14:15:00,7.0,7.03,7.0,7.0,416400.0,2.7055,2.7171,2.7055,2.7055,416400.0
2015-01-15 14:20:00,7.01,7.01,6.92,6.93,401100.0,2.7094,2.7094,2.6746,2.6785,401100.0
2015-01-15 14:25:00,6.92,6.96,6.91,6.96,297900.0,2.6746,2.6901,2.6708,2.6901,297900.0
2015-01-15 14:30:00,6.95,6.99,6.93,6.98,239000.0,2.6862,2.7017,2.6785,2.6978,239000.0
2015-01-15 14:35:00,6.98,6.99,6.95,6.96,181700.0,2.6978,2.7017,2.6862,2.6901,181700.0
2015-01-15 14:40:00,6.96,6.99,6.95,6.98,223900.0,2.6901,2.7017,2.6862,2.6978,223900.0
2015-01-15 14:45:00,6.98,7.0,6.97,6.98,158700.0,2.6978,2.7055,2.694,2.6978,158700.0
2015-01-15 14:50:00,6.98,6.98,6.95,6.96,127200.0,2.6978,2.6978,2.6862,2.6901,127200.0
2015-01-15 14:55:00,6.95,6.99,6.95,6.99,145900.0,2.6862,2.7017,2.6862,2.7017,145900.0
2015-01-15 15:00:00,6.98,6.99,6.96,6.96,205100.0,2.6978,2.7017,2.6901,2.6901,205100.0
2015-01-15 15:05:00,6.96,6.97,6.93,6.94,175900.0,2.6901,2.694,2.6785,2.6824,175900.0
2015-01-15 15:10:00,6.95,6.95,6.91,6.92,281300.0,2.6862,2.6862,2.6708,2.6746,281300.0
2015-01-15 15:15:00,6.92,6.95,6.92,6.93,161300.0,2.6746,2.6862,2.6746,2.6785,161300.0
2015-01-15 15:20:00,6.94,6.94,6.92,6.93,187700.0,2.6824,2.6824,2.6746,2.6785,187700.0
2015-01-15 15:25:00,6.93,6.96,6.93,6.94,357600.0,2.6785,2.6901,2.6785,2.6824,357600.0
2015-01-15 15:30:00,6.94,6.95,6.92,6.93,333500.0,2.6824,2.6862,2.6746,2.6785,333500.0
2015-01-15 15:35:00,6.93,6.93,6.92,6.93,374300.0,2.6785,2.6785,2.6746,2.6785,374300.0
2015-01-15 15:40:00,6.93,6.94,6.91,6.91,341600.0,2.6785,2.6824,2.6708,2.6708,341600.0
2015-01-15 15:45:00,6.91,6.92,6.91,6.92,325700.0,2.6708,2.6746,2.6708,2.6746,325700.0
2015-01-15 15:50:00,6.92,6.92,6.91,6.92,379200.0,2.6746,2.6746,2.6708,2.6746,379200.0
2015-01-15 15:55:00,6.92,6.92,6.87,6.92,2096700.0,2.6746,2.6746,2.6553,2.6746,2096700.0
2015-01-16 09:30:00,7.12,7.19,7.08,7.16,994500.0,2.7519,2.779,2.7365,2.7674,994500.0
2015-01-16 09:35:00,7.15,7.16,7.05,7.11,982000.0,2.7635,2.7674,2.7249,2.7481,982000.0
2015-01-16 09:40:00,7.12,7.19,7.11,7.18,833700.0,2.7519,2.779,2.7481,2.7751,833700.0
2015-01-16 09:45:00,7.18,7.23,7.18,7.21,929400.0,2.7751,2.7944,2.7751,2.7867,929400.0
2015-01-16 09:50:00,7.21,7.23,7.16,7.18,1058100.0,2.7867,2.7944,2.7674,2.7751,1058100.0
2015-01-16 09:55:00,7.17,7.18,7.12,7.12,700400.0,2.7713,2.7751,2.7519,2.7519,700400.0
2015-01-16 10:00:00,7.13,7.18,7.12,7.17,749000.0,2.7558,2.7751,2.7519,2.7713,749000.0
2015-01-16 10:05:00,7.17,7.18,7.12,7.14,825300.0,2.7713,2.7751,2.7519,2.7597,825300.0
2015-01-16 10:10:00,7.14,7.16,7.12,7.12,688700.0,2.7597,2.7674,2.7519,2.7519,688700.0
2015-01-16 10:15:00,7.13,7.17,7.12,7.16,697700.0,2.7558,2.7713,2.7519,2.7674,697700.0
2015-01-16 10:20:00,7.16,7.17,7.14,7.16,650700.0,2.7674,2.7713,2.7597,2.7674,650700.0
2015-01-16 10:25:00,7.16,7.21,7.16,7.19,1035600.0,2.7674,2.7867,2.7674,2.779,1035600.0
2015-01-16 10:30:00,7.2,7.25,7.19,7.21,916500.0,2.7828,2.8022,2.779,2.7867,916500.0
2015-01-16 10:35:00,7.21,7.24,7.2,7.24,946900.0,2.7867,2.7983,2.7828,2.7983,946900.0
2015-01-16 10:40:00,7.23,7.24,7.16,7.17,378600.0,2.7944,2.7983,2.7674,2.7713,378600.0
2015-01-16 10:45:00,7.17,7.2,7.16,7.2,303800.0,2.7713,2.7828,2.7674,2.7828,303800.0
2015-01-16 10:50:00,7.2,7.23,7.18,7.22,503100.0,2.7828,2.7944,2.7751,2.7906,503100.0
2015-01-16 10:55:00,7.21,7.23,7.2,7.21,295000.0,2.7867,2.7944,2.7828,2.7867,295000.0
2015-01-16 11:00:00,7.22,7.22,7.18,7.18,538000.0,2.7906,2.7906,2.7751,2.7751,538000.0
2015-01-16 11:05:00,7.19,7.21,7.18,7.18,306100.0,2.779,2.7867,2.7751,2.7751,306100.0
2015-01-16 11:10:00,7.18,7.19,7.15,7.17,319700.0,2.7751,2.779,2.7635,2.7713,319700.0
2015-01-16 11:15:00,7.18,7.18,7.13,7.14,460000.0,2.7751,2.7751,2.7558,2.7597,460000.0
2015-01-16 11:20:00,7.13,7.15,7.11,7.14,831900.0,2.7558,2.7635,2.7481,2.7597,831900.0
2015-01-16 11:25:00,7.15,7.16,7.13,7.15,364100.0,2.7635,2.7674,2.7558,2.7635,364100.0
2015-01-16 11:30:00,7.15,7.16,7.13,7.13,315800.0,2.7635,2.7674,2.7558,2.7558,315800.0
2015-01-16 11:35:00,7.14,7.16,7.13,7.15,689300.0,2.7597,2.7674,2.7558,2.7635,689300.0
2015-01-16 11:40:00,7.16,7.16,7.13,7.14,210100.0,2.7674,2.7674,2.7558,2.7597,210100.0
2015-01-16 11:45:00,7.14,7.15,7.12,7.12,299100.0,2.7597,2.7635,2.7519,2.7519,299100.0
2015-01-16 11:50:00,7.13,7.13,7.11,7.12,318800.0,2.7558,2.7558,2.7481,2.7519,318800.0
2015-01-16 11:55:00,7.12,7.12,7.11,7.11,167900.0,2.7519,2.7519,2.7481,2.7481,167900.0
2015-01-16 12:00:00,7.12,7.12,7.1,7.11,556600.0,2.7519,2.7519,2.7442,2.7481,556600.0
2015-01-16 12:05:00,7.12,7.13,7.11,7.11,726700.0,2.7519,2.7558,2.7481,2.7481,726700.0
2015-01-16 12:10:00,7.11,7.13,7.1,7.12,301800.0,2.7481,2.7558,2.7442,2.7519,301800.0
2015-01-16 12:15:00,7.12,7.12,7.11,7.12,68800.0,2.7519,2.7519,2.7481,2.7519,68800.0
2015-01-16 12:20:00,7.12,7.13,7.11,7.12,313600.0,2.7519,2.7558,2.7481,2.7519,313600.0
2015-01-16 12:25:00,7.12,7.14,7.11,7.14,246500.0,2.7519,2.7597,2.7481,2.7597,246500.0
2015-01-16 12:30:00,7.13,7.17,7.13,7.16,385100.0,2.7558,2.7713,2.7558,2.7674,385100.0
2015-01-16 12:35:00,7.16,7.17,7.13,7.13,305800.0,2.7674,2.7713,2.7558,2.7558,305800.0
2015-01-16 12:40:00,7.14,7.16,7.13,7.15,159700.0,2.7597,2.7674,2.7558,2.7635,159700.0
2015-01-16 12:45:00,7.14,7.15,7.12,7.13,171500.0,2.7597,2.7635,2.7519,2.7558,171500.0
2015-01-16 12:50:00,7.14,7.14,7.13,7.14,233300.0,2.7597,2.7597,2.7558,2.7597,233300.0
2015-01-16 12:55:00,7.14,7.15,7.13,7.14,188600.0,2.7597,2.7635,2.7558,2.7597,188600.0
2015-01-16 13:00:00,7.15,7.16,7.14,7.15,321100.0,2.7635,2.7674,2.7597,2.7635,321100.0
2015-01-16 13:05:00,7.15,7.18,7.14,7.17,618600.0,2.7635,2.7751,2.7597,2.7713,618600.0
2015-01-16 13:10:00,7.17,7.17,7.12,7.13,575900.0,2.7713,2.7713,2.7519,2.7558,575900.0
2015-01-16 13:15:00,7.13,7.15,7.11,7.11,1343800.0,2.7558,2.7635,2.7481,2.7481,1343800.0
2015-01-16 13:20:00,7.11,7.11,7.06,7.08,1591100.0,2.7481,2.7481,2.7287,2.7365,1591100.0
2015-01-16 13:25:00,7.08,7.09,7.03,7.06,529100.0,2.7365,2.7403,2.7171,2.7287,529100.0
2015-01-16 13:30:00,7.05,7.07,7.04,7.05,415700.0,2.7249,2.7326,2.721,2.7249,415700.0
2015-01-16 13:35:00,7.04,7.07,7.04,7.07,409700.0,2.721,2.7326,2.721,2.7326,409700.0
2015-01-16 13:40:00,7.07,7.08,7.03,7.04,445500.0,2.7326,2.7365,2.7171,2.721,445500.0
2015-01-16 13:45:00,7.03,7.04,7.01,7.01,418900.0,2.7171,2.721,2.7094,2.7094,418900.0
2015-01-16 13:50:00,7.02,7.05,7.01,7.05,301600.0,2.7133,2.7249,2.7094,2.7249,301600.0
2015-01-16 13:55:00,7.04,7.07,7.04,7.06,300900.0,2.721,2.7326,2.721,2.7287,300900.0
2015-01-16 14:00:00,7.05,7.05,7.02,7.03,639000.0,2.7249,2.7249,2.7133,2.7171,639000.0
2015-01-16 14:05:00,7.03,7.05,7.02,7.03,207400.0,2.7171,2.7249,2.7133,2.7171,207400.0
2015-01-16 14:10:00,7.03,7.03,7.01,7.01,126400.0,2.7171,2.7171,2.7094,2.7094,126400.0
2015-01-16 14:15:00,7.01,7.02,7.0,7.01,208700.0,2.7094,2.7133,2.7055,2.7094,208700.0
2015-01-16 14:20:00,7.01,7.02,7.01,7.02,161700.0,2.7094,2.7133,2.7094,2.7133,161700.0
2015-01-16 14:25:00,7.02,7.03,7.01,7.02,134500.0,2.7133,2.7171,2.7094,2.7133,134500.0
2015-01-16 14:30:00,7.02,7.02,7.0,7.0,175600.0,2.7133,2.7133,2.7055,2.7055,175600.0
2015-01-16 14:35:00,7.0,7.04,7.0,7.04,335400.0,2.7055,2.721,2.7055,2.721,335400.0
2015-01-16 14:40:00,7.04,7.05,7.02,7.04,192900.0,2.721,2.7249,2.7133,2.721,192900.0
2015-01-16 14:45:00,7.04,7.04,7.03,7.04,154200.0,2.721,2.721,2.7171,2.721,154200.0
2015-01-16 14:50:00,7.04,7.06,7.03,7.04,557100.0,2.721,2.7287,2.7171,2.721,557100.0
2015-01-16 14:55:00,7.04,7.06,7.03,7.04,512500.0,2.721,2.7287,2.7171,2.721,512500.0
2015-01-16 15:00:00,7.04,7.07,7.03,7.07,391600.0,2.721,2.7326,2.7171,2.7326,391600.0
2015-01-16 15:05:00,7.07,7.07,7.04,7.04,111400.0,2.7326,2.7326,2.721,2.721,111400.0
2015-01-16 15:10:00,7.04,7.05,7.04,7.04,116300.0,2.721,2.7249,2.721,2.721,116300.0
2015-01-16 15:15:00,7.04,7.05,7.03,7.03,234800.0,2.721,2.7249,2.7171,2.7171,234800.0
2015-01-16 15:20:00,7.03,7.05,7.03,7.04,198600.0,2.7171,2.7249,2.7171,2.721,198600.0
2015-01-16 15:25:00,7.04,7.05,7.04,7.04,333400.0,2.721,2.7249,2.721,2.721,333400.0
2015-01-16 15:30:00,7.04,7.05,7.04,7.04,212900.0,2.721,2.7249,2.721,2.721,212900.0
2015-01-16 15:35:00,7.05,7.07,7.04,7.07,378500.0,2.7249,2.7326,2.721,2.7326,378500.0
2015-01-16 15:40:00,7.07,7.07,7.05,7.05,395900.0,2.7326,2.7326,2.7249,2.7249,395900.0
2015-01-16 15:45:00,7.05,7.07,7.04,7.06,503000.0,2.7249,2.7326,2.721,2.7287,503000.0
2015-01-16 15:50:00,7.06,7.07,7.05,7.05,504000.0,2.7287,2.7326,2.7249,2.7249,504000.0
2015-01-16 15:55:00,7.06,7.06,7.05,7.05,1654900.0,2.7287,2.7287,2.7249,2.7249,1654900.0
2015-01-20 09:30:00,7.15,7.19,7.09,7.11,1768800.0,2.7635,2.779,2.7403,2.7481,1768800.0
2015-01-20 09:35:00,7.11,7.11,7.06,7.09,1531000.0,2.7481,2.7481,2.7287,2.7403,1531000.0
2015-01-20 09:40:00,7.08,7.13,7.06,7.13,912900.0,2.7365,2.7558,2.7287,2.7558,912900.0
2015-01-20 09:45:00,7.13,7.15,7.09,7.11,902900.0,2.7558,2.7635,2.7403,2.7481,902900.0
2015-01-20 09:50:00,7.1,7.14,7.09,7.13,551700.0,2.7442,2.7597,2.7403,2.7558,551700.0
2015-01-20 09:55:00,7.14,7.18,7.1,7.17,1194900.0,2.7597,2.7751,2.7442,2.7713,1194900.0
2015-01-20 10:00:00,7.17,7.19,7.13,7.17,1121600.0,2.7713,2.779,2.7558,2.7713,1121600.0
2015-01-20 10:05:00,7.16,7.18,7.12,7.14,1189800.0,2.7674,2.7751,2.7519,2.7597,1189800.0
2015-01-20 10:10:00,7.13,7.16,7.1,7.12,393300.0,2.7558,2.7674,2.7442,2.7519,393300.0
2015-01-20 10:15:00,7.13,7.13,7.07,7.11,676600.0,2.7558,2.7558,2.7326,2.7481,676600.0
2015-01-20 10:20:00,7.11,7.14,7.07,7.09,648700.0,2.7481,2.7597,2.7326,2.7403,648700.0
2015-01-20 10:25:00,7.09,7.1,7.06,7.08,622000.0,2.7403,2.7442,2.7287,2.7365,622000.0
2015-01-20 10:30:00,7.09,7.09,7.02,7.02,857600.0,2.7403,2.7403,2.7133,2.7133,857600.0
2015-01-20 10:35:00,7.03,7.05,7.0,7.01,973400.0,2.7171,2.7249,2.7055,2.7094,973400.0
2015-01-20 10:40:00,7.01,7.02,6.98,7.01,934000.0,2.7094,2.7133,2.6978,2.7094,934000.0
2015-01-20 10:45:00,7.02,7.02,6.98,7.02,516300.0,2.7133,2.7133,2.6978,2.7133,516300.0
2015-01-20 10:50:00,7.02,7.02,6.98,7.0,740600.0,2.7133,2.7133,2.6978,2.7055,740600.0
2015-01-20 10:55:00,7.0,7.01,6.97,6.98,765800.0,2.7055,2.7094,2.694,2.6978,765800.0
2015-01-20 11:00:00,6.99,7.0,6.94,6.94,964000.0,2.7017,2.7055,2.6824,2.6824,964000.0
2015-01-20 11:05:00,6.95,6.96,6.91,6.92,1445400.0,2.6862,2.6901,2.6708,2.6746,1445400.0
2015-01-20 11:10:00,6.92,6.95,6.9,6.95,535900.0,2.6746,2.6862,2.6669,2.6862,535900.0
2015-01-20 11:15:00,6.94,6.97,6.94,6.97,257100.0,2.6824,2.694,2.6824,2.694,257100.0
2015-01-20 11:20:00,6.96,6.99,6.94,6.98,434500.0,2.6901,2.7017,2.6824,2.6978,434500.0
2015-01-20 11:25:00,6.98,6.98,6.92,6.94,1076200.0,2.6978,2.6978,2.6746,2.6824,1076200.0
2015-01-20 11:30:00,6.93,6.94,6.91,6.92,1291500.0,2.6785,2.6824,2.6708,2.6746,1291500.0
2015-01-20 11:35:00,6.91,6.92,6.87,6.9,912200.0,2.6708,2.6746,2.6553,2.6669,912200.0
2015-01-20 11:40:00,6.9,6.91,6.85,6.86,590500.0,2.6669,2.6708,2.6476,2.6514,590500.0
2015-01-20 11:45:00,6.86,6.87,6.83,6.87,571500.0,2.6514,2.6553,2.6398,2.6553,571500.0
2015-01-20 11:50:00,6.87,6.91,6.86,6.91,487100.0,2.6553,2.6708,2.6514,2.6708,487100.0
2015-01-20 11:55:00,6.91,6.92,6.86,6.89,279800.0,2.6708,2.6746,2.6514,2.663,279800.0
2015-01-20 12:00:00,6.89,6.91,6.86,6.87,238500.0,2.663,2.6708,2.6514,2.6553,238500.0
2015-01-20 12:05:00,6.86,6.9,6.86,6.9,326800.0,2.6514,2.6669,2.6514,2.6669,326800.0
2015-01-20 12:10:00,6.9,6.9,6.86,6.87,113900.0,2.6669,2.6669,2.6514,2.6553,113900.0
2015-01-20 12:15:00,6.87,6.9,6.86,6.88,245100.0,2.6553,2.6669,2.6514,2.6592,245100.0
2015-01-20 12:20:00,6.88,6.89,6.87,6.88,139800.0,2.6592,2.663,2.6553,2.6592,139800.0
2015-01-20 12:25:00,6.88,6.88,6.86,6.87,323100.0,2.6592,2.6592,2.6514,2.6553,323100.0
2015-01-20 12:30:00,6.87,6.88,6.85,6.85,320800.0,2.6553,2.6592,2.6476,2.6476,320800.0
2015-01-20 12:35:00,6.85,6.86,6.82,6.82,278100.0,2.6476,2.6514,2.636,2.636,278100.0
2015-01-20 12:40:00,6.83,6.84,6.76,6.76,505300.0,2.6398,2.6437,2.6128,2.6128,505300.0
2015-01-20 12:45:00,6.77,6.8,6.76,6.79,411000.0,2.6166,2.6282,2.6128,2.6244,411000.0
2015-01-20 12:50:00,6.8,6.81,6.76,6.77,334200.0,2.6282,2.6321,2.6128,2.6166,334200.0
2015-01-20 12:55:00,6.77,6.77,6.73,6.75,677700.0,2.6166,2.6166,2.6012,2.6089,677700.0
2015-01-20 13:00:00,6.75,6.77,6.73,6.74,285200.0,2.6089,2.6166,2.6012,2.6051,285200.0
2015-01-20 13:05:00,6.74,6.74,6.68,6.69,642600.0,2.6051,2.6051,2.5819,2.5857,642600.0
2015-01-20 13:10:00,6.7,6.74,6.69,6.73,335500.0,2.5896,2.6051,2.5857,2.6012,335500.0
2015-01-20 13:15:00,6.72,6.77,6.72,6.75,411100.0,2.5973,2.6166,2.5973,2.6089,411100.0
2015-01-20 13:20:00,6.74,6.77,6.74,6.77,146300.0,2.6051,2.6166,2.6051,2.6166,146300.0
2015-01-20 13:25:00,6.77,6.78,6.75,6.75,276600.0,2.6166,2.6205,2.6089,2.6089,276600.0
2015-01-20 13:30:00,6.75,6.76,6.72,6.73,307500.0,2.6089,2.6128,2.5973,2.6012,307500.0
2015-01-20 13:35:00,6.73,6.74,6.69,6.74,844300.0,2.6012,2.6051,2.5857,2.6051,844300.0
2015-01-20 13:40:00,6.74,6.75,6.73,6.74,163000.0,2.6051,2.6089,2.6012,2.6051,163000.0
2015-01-20 13:45:00,6.74,6.79,6.73,6.79,225800.0,2.6051,2.6244,2.6012,2.6244,225800.0
2015-01-20 13:50:00,6.78,6.79,6.76,6.79,254300.0,2.6205,2.6244,2.6128,2.6244,254300.0
2015-01-20 13:55:00,6.79,6.79,6.77,6.78,181100.0,2.6244,2.6244,2.6166,2.6205,181100.0
2015-01-20 14:00:00,6.78,6.8,6.77,6.79,302700.0,2.6205,2.6282,2.6166,2.6244,302700.0
2015-01-20 14:05:00,6.79,6.8,6.77,6.78,179100.0,2.6244,2.6282,2.6166,2.6205,179100.0
2015-01-20 14:10:00,6.77,6.78,6.75,6.77,267500.0,2.6166,2.6205,2.6089,2.6166,267500.0
2015-01-20 14:15:00,6.77,6.79,6.76,6.79,155700.0,2.6166,2.6244,2.6128,2.6244,155700.0
2015-01-20 14:20:00,6.79,6.79,6.78,6.78,103500.0,2.6244,2.6244,2.6205,2.6205,103500.0
2015-01-20 14:25:00,6.78,6.79,6.75,6.75,274000.0,2.6205,2.6244,2.6089,2.6089,274000.0
2015-01-20 14:30:00,6.75,6.8,6.75,6.79,460200.0,2.6089,2.6282,2.6089,2.6244,460200.0
2015-01-20 14:35:00,6.79,6.8,6.76,6.78,316800.0,2.6244,2.6282,2.6128,2.6205,316800.0
2015-01-20 14:40:00,6.77,6.78,6.74,6.75,378100.0,2.6166,2.6205,2.6051,2.6089,378100.0
2015-01-20 14:45:00,6.75,6.76,6.74,6.75,229500.0,2.6089,2.6128,2.6051,2.6089,229500.0
2015-01-20 14:50:00,6.74,6.78,6.74,6.78,451600.0,2.6051,2.6205,2.6051,2.6205,451600.0
2015-01-20 14:55:00,6.77,6.79,6.77,6.79,192300.0,2.6166,2.6244,2.6166,2.6244,192300.0
2015-01-20 15:00:00,6.79,6.8,6.78,6.79,492900.0,2.6244,2.6282,2.6205,2.6244,492900.0
2015-01-20 15:05:00,6.79,6.82,6.78,6.82,346100.0,2.6244,2.636,2.6205,2.636,346100.0
2015-01-20 15:10:00,6.82,6.82,6.8,6.81,158900.0,2.636,2.636,2.6282,2.6321,158900.0
2015-01-20 15:15:00,6.8,6.81,6.8,6.81,86000.0,2.6282,2.6321,2.6282,2.6321,86000.0
2015-01-20 15:20:00,6.81,6.81,6.78,6.79,328700.0,2.6321,2.6321,2.6205,2.6244,328700.0
2015-01-20 15:25:00,6.8,6.8,6.78,6.79,121300.0,2.6282,2.6282,2.6205,2.6244,121300.0
2015-01-20 15:30:00,6.78,6.79,6.77,6.79,227400.0,2.6205,2.6244,2.6166,2.6244,227400.0
2015-01-20 15:35:00,6.78,6.8,6.77,6.79,374100.0,2.6205,2.6282,2.6166,2.6244,374100.0
2015-01-20 15:40:00,6.79,6.79,6.77,6.78,574000.0,2.6244,2.6244,2.6166,2.6205,574000.0
2015-01-20 15:45:00,6.78,6.8,6.77,6.78,611100.0,2.6205,2.6282,2.6166,2.6205,611100.0
2015-01-20 15:50:00,6.79,6.79,6.78,6.79,429400.0,2.6244,2.6244,2.6205,2.6244,429400.0
2015-01-20 15:55:00,6.79,6.81,6.78,6.8,893900.0,2.6244,2.6321,2.6205,2.6282,893900.0
2015-01-21 09:30:00,6.93,6.97,6.92,6.93,939200.0,2.6785,2.694,2.6746,2.6785,939200.0
2015-01-21 09:35:00,6.93,7.05,6.91,7.03,1397300.0,2.6785,2.7249,2.6708,2.7171,1397300.0
2015-01-21 09:40:00,7.03,7.07,7.01,7.04,964400.0,2.7171,2.7326,2.7094,2.721,964400.0
2015-01-21 09:45:00,7.04,7.08,7.01,7.04,811100.0,2.721,2.7365,2.7094,2.721,811100.0
2015-01-21 09:50:00,7.05,7.06,7.02,7.03,694200.0,2.7249,2.7287,2.7133,2.7171,694200.0
2015-01-21 09:55:00,7.02,7.09,7.02,7.08,503500.0,2.7133,2.7403,2.7133,2.7365,503500.0
2015-01-21 10:00:00,7.07,7.11,7.05,7.11,485500.0,2.7326,2.7481,2.7249,2.7481,485500.0
2015-01-21 10:05:00,7.11,7.19,7.11,7.18,902100.0,2.7481,2.779,2.7481,2.7751,902100.0
2015-01-21 10:10:00,7.18,7.22,7.18,7.22,1170800.0,2.7751,2.7906,2.7751,2.7906,1170800.0
2015-01-21 10:15:00,7.22,7.24,7.21,7.23,684200.0,2.7906,2.7983,2.7867,2.7944,684200.0
2015-01-21 10:20:00,7.23,7.23,7.17,7.21,959500.0,2.7944,2.7944,2.7713,2.7867,959500.0
2015-01-21 10:25:00,7.2,7.23,7.2,7.23,995200.0,2.7828,2.7944,2.7828,2.7944,995200.0
2015-01-21 10:30:00,7.23,7.27,7.22,7.24,990800.0,2.7944,2.8099,2.7906,2.7983,990800.0
2015-01-21 10:35:00,7.24,7.26,7.22,7.25,553200.0,2.7983,2.806,2.7906,2.8022,553200.0
2015-01-21 10:40:00,7.24,7.25,7.22,7.23,461000.0,2.7983,2.8022,2.7906,2.7944,461000.0
2015-01-21 10:45:00,7.24,7.25,7.22,7.25,321700.0,2.7983,2.8022,2.7906,2.8022,321700.0
2015-01-21 10:50:00,7.25,7.25,7.22,7.24,245300.0,2.8022,2.8022,2.7906,2.7983,245300.0
2015-01-21 10:55:00,7.24,7.25,7.22,7.23,204700.0,2.7983,2.8022,2.7906,2.7944,204700.0
2015-01-21 11:00:00,7.23,7.24,7.22,7.22,188300.0,2.7944,2.7983,2.7906,2.7906,188300.0
2015-01-21 11:05:00,7.23,7.24,7.2,7.21,291400.0,2.7944,2.7983,2.7828,2.7867,291400.0
2015-01-21 11:10:00,7.21,7.22,7.19,7.22,446300.0,2.7867,2.7906,2.779,2.7906,446300.0
2015-01-21 11:15:00,7.21,7.22,7.19,7.2,96300.0,2.7867,2.7906,2.779,2.7828,96300.0
2015-01-21 11:20:00,7.2,7.2,7.16,7.16,268900.0,2.7828,2.7828,2.7674,2.7674,268900.0
2015-01-21 11:25:00,7.16,7.17,7.15,7.15,329700.0,2.7674,2.7713,2.7635,2.7635,329700.0
2015-01-21 11:30:00,7.15,7.19,7.15,7.18,331400.0,2.7635,2.779,2.7635,2.7751,331400.0
2015-01-21 11:35:00,7.19,7.21,7.18,7.18,205400.0,2.779,2.7867,2.7751,2.7751,205400.0
2015-01-21 11:40:00,7.19,7.2,7.18,7.2,479500.0,2.779,2.7828,2.7751,2.7828,479500.0
2015-01-21 11:45:00,7.2,7.21,7.19,7.19,261100.0,2.7828,2.7867,2.779,2.779,261100.0
2015-01-21 11:50:00,7.19,7.22,7.19,7.22,146200.0,2.779,2.7906,2.779,2.7906,146200.0
2015-01-21 11:55:00,7.22,7.22,7.21,7.21,140900.0,2.7906,2.7906,2.7867,2.7867,140900.0
2015-01-21 12:00:00,7.21,7.24,7.21,7.24,322600.0,2.7867,2.7983,2.7867,2.7983,322600.0
2015-01-21 12:05:00,7.24,7.24,7.2,7.21,323900.0,2.7983,2.7983,2.7828,2.7867,323900.0
2015-01-21 12:10:00,7.21,7.23,7.2,7.21,167500.0,2.7867,2.7944,2.7828,2.7867,167500.0
2015-01-21 12:15:00,7.21,7.21,7.18,7.2,235100.0,2.7867,2.7867,2.7751,2.7828,235100.0
2015-01-21 12:20:00,7.2,7.22,7.19,7.22,286600.0,2.7828,2.7906,2.779,2.7906,286600.0
2015-01-21 12:25:00,7.22,7.22,7.18,7.2,254200.0,2.7906,2.7906,2.7751,2.7828,254200.0
2015-01-21 12:30:00,7.21,7.22,7.18,7.19,144000.0,2.7867,2.7906,2.7751,2.779,144000.0
2015-01-21 12:35:00,7.19,7.23,7.18,7.23,229500.0,2.779,2.7944,2.7751,2.7944,229500.0
2015-01-21 12:40:00,7.23,7.24,7.2,7.22,201700.0,2.7944,2.7983,2.7828,2.7906,201700.0
2015-01-21 12:45:00,7.22,7.23,7.19,7.2,267600.0,2.7906,2.7944,2.779,2.7828,267600.0
2015-01-21 12:50:00,7.21,7.23,7.2,7.23,657000.0,2.7867,2.7944,2.7828,2.7944,657000.0
2015-01-21 12:55:00,7.23,7.24,7.22,7.23,322800.0,2.7944,2.7983,2.7906,2.7944,322800.0
2015-01-21 13:00:00,7.23,7.25,7.21,7.23,573100.0,2.7944,2.8022,2.7867,2.7944,573100.0
2015-01-21 13:05:00,7.24,7.27,7.23,7.25,297600.0,2.7983,2.8099,2.7944,2.8022,297600.0
2015-01-21 13:10:00,7.26,7.26,7.24,7.25,125600.0,2.806,2.806,2.7983,2.8022,125600.0
2015-01-21 13:15:00,7.25,7.26,7.24,7.24,126000.0,2.8022,2.806,2.7983,2.7983,126000.0
2015-01-21 13:20:00,7.25,7.25,7.23,7.24,96300.0,2.8022,2.8022,2.7944,2.7983,96300.0
2015-01-21 13:25:00,7.24,7.25,7.21,7.22,85000.0,2.7983,2.8022,2.7867,2.7906,85000.0
2015-01-21 13:30:00,7.21,7.24,7.21,7.23,237100.0,2.7867,2.7983,2.7867,2.7944,237100.0
2015-01-21 13:35:00,7.23,7.24,7.21,7.24,310900.0,2.7944,2.7983,2.7867,2.7983,310900.0
2015-01-21 13:40:00,7.24,7.24,7.21,7.22,247100.0,2.7983,2.7983,2.7867,2.7906,247100.0
2015-01-21 13:45:00,7.22,7.24,7.21,7.23,213100.0,2.7906,2.7983,2.7867,2.7944,213100.0
2015-01-21 13:50:00,7.24,7.24,7.21,7.22,255200.0,2.7983,2.7983,2.7867,2.7906,255200.0
2015-01-21 13:55:00,7.22,7.23,7.2,7.22,268400.0,2.7906,2.7944,2.7828,2.7906,268400.0
2015-01-21 14:00:00,7.21,7.24,7.2,7.23,374700.0,2.7867,2.7983,2.7828,2.7944,374700.0
2015-01-21 14:05:00,7.24,7.24,7.22,7.23,243600.0,2.7983,2.7983,2.7906,2.7944,243600.0
2015-01-21 14:10:00,7.22,7.26,7.22,7.25,290800.0,2.7906,2.806,2.7906,2.8022,290800.0
2015-01-21 14:15:00,7.26,7.27,7.25,7.25,338300.0,2.806,2.8099,2.8022,2.8022,338300.0
2015-01-21 14:20:00,7.25,7.26,7.24,7.24,460100.0,2.8022,2.806,2.7983,2.7983,460100.0
2015-01-21 14:25:00,7.25,7.26,7.24,7.24,191500.0,2.8022,2.806,2.7983,2.7983,191500.0
2015-01-21 14:30:00,7.24,7.26,7.24,7.26,227800.0,2.7983,2.806,2.7983,2.806,227800.0
2015-01-21 14:35:00,7.25,7.27,7.25,7.26,115300.0,2.8022,2.8099,2.8022,2.806,115300.0
2015-01-21 14:40:00,7.27,7.3,7.26,7.3,526700.0,2.8099,2.8215,2.806,2.8215,526700.0
2015-01-21 14:45:00,7.3,7.33,7.29,7.32,376100.0,2.8215,2.8331,2.8176,2.8292,376100.0
2015-01-21 14:50:00,7.32,7.32,7.29,7.29,401000.0,2.8292,2.8292,2.8176,2.8176,401000.0
2015-01-21 14:55:00,7.29,7.31,7.29,7.3,133500.0,2.8176,2.8254,2.8176,2.8215,133500.0
2015-01-21 15:00:00,7.31,7.31,7.28,7.29,109700.0,2.8254,2.8254,2.8138,2.8176,109700.0
2015-01-21 15:05:00,7.28,7.3,7.27,7.29,229900.0,2.8138,2.8215,2.8099,2.8176,229900.0
2015-01-21 15:10:00,7.28,7.29,7.26,7.28,184200.0,2.8138,2.8176,2.806,2.8138,184200.0
2015-01-21 15:15:00,7.28,7.32,7.28,7.32,331300.0,2.8138,2.8292,2.8138,2.8292,331300.0
2015-01-21 15:20:00,7.31,7.34,7.29,7.33,754600.0,2.8254,2.837,2.8176,2.8331,754600.0
2015-01-21 15:25:00,7.34,7.35,7.33,7.34,165800.0,2.837,2.8408,2.8331,2.837,165800.0
2015-01-21 15:30:00,7.34,7.35,7.33,7.34,409500.0,2.837,2.8408,2.8331,2.837,409500.0
2015-01-21 15:35:00,7.35,7.36,7.33,7.35,748800.0,2.8408,2.8447,2.8331,2.8408,748800.0
2015-01-21 15:40:00,7.35,7.36,7.34,7.35,197400.0,2.8408,2.8447,2.837,2.8408,197400.0
2015-01-21 15:45:00,7.34,7.4,7.34,7.4,949400.0,2.837,2.8601,2.837,2.8601,949400.0
2015-01-21 15:50:00,7.4,7.42,7.36,7.36,1374200.0,2.8601,2.8679,2.8447,2.8447,1374200.0
2015-01-21 15:55:00,7.36,7.38,7.34,7.34,1591800.0,2.8447,2.8524,2.837,2.837,1591800.0
2015-01-22 09:30:00,7.75,7.75,7.65,7.68,2070500.0,2.9954,2.9954,2.9568,2.9684,2070500.0
2015-01-22 09:35:00,7.68,7.71,7.63,7.71,1013900.0,2.9684,2.98,2.949,2.98,1013900.0
2015-01-22 09:40:00,7.71,7.71,7.66,7.66,615200.0,2.98,2.98,2.9606,2.9606,615200.0
2015-01-22 09:45:00,7.67,7.69,7.57,7.57,982800.0,2.9645,2.9722,2.9259,2.9259,982800.0
2015-01-22 09:50:00,7.57,7.61,7.55,7.6,490600.0,2.9259,2.9413,2.9181,2.9374,490600.0
2015-01-22 09:55:00,7.6,7.64,7.57,7.63,549900.0,2.9374,2.9529,2.9259,2.949,549900.0
2015-01-22 10:00:00,7.63,7.66,7.61,7.66,525600.0,2.949,2.9606,2.9413,2.9606,525600.0
2015-01-22 10:05:00,7.66,7.66,7.63,7.66,425900.0,2.9606,2.9606,2.949,2.9606,425900.0
2015-01-22 10:10:00,7.66,7.69,7.65,7.67,468500.0,2.9606,2.9722,2.9568,2.9645,468500.0
2015-01-22 10:15:00,7.67,7.7,7.64,7.68,754300.0,2.9645,2.9761,2.9529,2.9684,754300.0
2015-01-22 10:20:00,7.69,7.7,7.66,7.69,245000.0,2.9722,2.9761,2.9606,2.9722,245000.0
2015-01-22 10:25:00,7.69,7.71,7.66,7.71,326000.0,2.9722,2.98,2.9606,2.98,326000.0
2015-01-22 10:30:00,7.71,7.72,7.67,7.7,586000.0,2.98,2.9838,2.9645,2.9761,586000.0
2015-01-22 10:35:00,7.71,7.71,7.69,7.7,281300.0,2.98,2.98,2.9722,2.9761,281300.0
2015-01-22 10:40:00,7.7,7.74,7.69,7.72,413500.0,2.9761,2.9916,2.9722,2.9838,413500.0
2015-01-22 10:45:00,7.72,7.73,7.66,7.68,456800.0,2.9838,2.9877,2.9606,2.9684,456800.0
2015-01-22 10:50:00,7.68,7.69,7.61,7.62,545700.0,2.9684,2.9722,2.9413,2.9452,545700.0
2015-01-22 10:55:00,7.62,7.65,7.61,7.63,443900.0,2.9452,2.9568,2.9413,2.949,443900.0
2015-01-22 11:00:00,7.62,7.63,7.52,7.53,670300.0,2.9452,2.949,2.9065,2.9104,670300.0
2015-01-22 11:05:00,7.53,7.53,7.47,7.5,458000.0,2.9104,2.9104,2.8872,2.8988,458000.0
2015-01-22 11:10:00,7.51,7.55,7.48,7.53,386200.0,2.9027,2.9181,2.8911,2.9104,386200.0
2015-01-22 11:15:00,7.53,7.62,7.53,7.6,828800.0,2.9104,2.9452,2.9104,2.9374,828800.0
2015-01-22 11:20:00,7.6,7.62,7.58,7.62,250500.0,2.9374,2.9452,2.9297,2.9452,250500.0
2015-01-22 11:25:00,7.62,7.63,7.59,7.6,272000.0,2.9452,2.949,2.9336,2.9374,272000.0
2015-01-22 11:30:00,7.6,7.6,7.53,7.56,254200.0,2.9374,2.9374,2.9104,2.922,254200.0
2015-01-22 11:35:00,7.56,7.56,7.51,7.52,202200.0,2.922,2.922,2.9027,2.9065,202200.0
2015-01-22 11:40:00,7.52,7.54,7.5,7.53,211200.0,2.9065,2.9143,2.8988,2.9104,211200.0
2015-01-22 11:45:00,7.54,7.59,7.54,7.57,256600.0,2.9143,2.9336,2.9143,2.9259,256600.0
2015-01-22 11:50:00,7.57,7.58,7.52,7.54,554000.0,2.9259,2.9297,2.9065,2.9143,554000.0
2015-01-22 11:55:00,7.54,7.55,7.51,7.52,244000.0,2.9143,2.9181,2.9027,2.9065,244000.0
2015-01-22 12:00:00,7.53,7.57,7.52,7.54,442200.0,2.9104,2.9259,2.9065,2.9143,442200.0
2015-01-22 12:05:00,7.54,7.54,7.5,7.51,404500.0,2.9143,2.9143,2.8988,2.9027,404500.0
2015-01-22 12:10:00,7.5,7.56,7.5,7.54,830500.0,2.8988,2.922,2.8988,2.9143,830500.0
2015-01-22 12:15:00,7.55,7.55,7.52,7.53,353800.0,2.9181,2.9181,2.9065,2.9104,353800.0
2015-01-22 12:20:00,7.54,7.61,7.52,7.61,464500.0,2.9143,2.9413,2.9065,2.9413,464500.0
2015-01-22 12:25:00,7.61,7.61,7.57,7.58,175400.0,2.9413,2.9413,2.9259,2.9297,175400.0
2015-01-22 12:30:00,7.58,7.59,7.55,7.57,252900.0,2.9297,2.9336,2.9181,2.9259,252900.0
2015-01-22 12:35:00,7.57,7.61,7.57,7.61,124900.0,2.9259,2.9413,2.9259,2.9413,124900.0
2015-01-22 12:40:00,7.61,7.65,7.58,7.64,657200.0,2.9413,2.9568,2.9297,2.9529,657200.0
2015-01-22 12:45:00,7.64,7.66,7.62,7.64,356400.0,2.9529,2.9606,2.9452,2.9529,356400.0
2015-01-22 12:50:00,7.63,7.65,7.62,7.63,181400.0,2.949,2.9568,2.9452,2.949,181400.0
2015-01-22 12:55:00,7.63,7.64,7.61,7.62,272200.0,2.949,2.9529,2.9413,2.9452,272200.0
2015-01-22 13:00:00,7.63,7.65,7.62,7.64,135400.0,2.949,2.9568,2.9452,2.9529,135400.0
2015-01-22 13:05:00,7.64,7.64,7.58,7.61,506000.0,2.9529,2.9529,2.9297,2.9413,506000.0
2015-01-22 13:10:00,7.61,7.62,7.6,7.61,457300.0,2.9413,2.9452,2.9374,2.9413,457300.0
2015-01-22 13:15:00,7.61,7.62,7.59,7.61,260000.0,2.9413,2.9452,2.9336,2.9413,260000.0
2015-01-22 13:20:00,7.62,7.62,7.6,7.61,239200.0,2.9452,2.9452,2.9374,2.9413,239200.0
2015-01-22 13:25:00,7.61,7.63,7.58,7.6,412400.0,2.9413,2.949,2.9297,2.9374,412400.0
2015-01-22 13:30:00,7.59,7.63,7.59,7.6,344100.0,2.9336,2.949,2.9336,2.9374,344100.0
2015-01-22 13:35:00,7.6,7.6,7.57,7.58,220000.0,2.9374,2.9374,2.9259,2.9297,220000.0
2015-01-22 13:40:00,7.58,7.6,7.57,7.58,199200.0,2.9297,2.9374,2.9259,2.9297,199200.0
2015-01-22 13:45:00,7.58,7.61,7.58,7.6,134300.0,2.9297,2.9413,2.9297,2.9374,134300.0
2015-01-22 13:50:00,7.6,7.6,7.57,7.6,163200.0,2.9374,2.9374,2.9259,2.9374,163200.0
2015-01-22 13:55:00,7.6,7.62,7.58,7.59,338200.0,2.9374,2.9452,2.9297,2.9336,338200.0
2015-01-22 14:00:00,7.6,7.6,7.57,7.58,806900.0,2.9374,2.9374,2.9259,2.9297,806900.0
2015-01-22 14:05:00,7.58,7.6,7.57,7.59,490500.0,2.9297,2.9374,2.9259,2.9336,490500.0
2015-01-22 14:10:00,7.59,7.6,7.58,7.6,445300.0,2.9336,2.9374,2.9297,2.9374,445300.0
2015-01-22 14:15:00,7.6,7.62,7.59,7.62,279900.0,2.9374,2.9452,2.9336,2.9452,279900.0
2015-01-22 14:20:00,7.62,7.63,7.61,7.63,87400.0,2.9452,2.949,2.9413,2.949,87400.0
2015-01-22 14:25:00,7.63,7.63,7.6,7.61,163400.0,2.949,2.949,2.9374,2.9413,163400.0
2015-01-22 14:30:00,7.61,7.63,7.57,7.57,314300.0,2.9413,2.949,2.9259,2.9259,314300.0
2015-01-22 14:35:00,7.57,7.59,7.57,7.58,177200.0,2.9259,2.9336,2.9259,2.9297,177200.0
2015-01-22 14:40:00,7.58,7.59,7.54,7.57,653000.0,2.9297,2.9336,2.9143,2.9259,653000.0
2015-01-22 14:45:00,7.57,7.57,7.54,7.55,144900.0,2.9259,2.9259,2.9143,2.9181,144900.0
2015-01-22 14:50:00,7.55,7.58,7.55,7.57,365000.0,2.9181,2.9297,2.9181,2.9259,365000.0
2015-01-22 14:55:00,7.57,7.58,7.56,7.58,224700.0,2.9259,2.9297,2.922,2.9297,224700.0
2015-01-22 15:00:00,7.58,7.62,7.56,7.61,237700.0,2.9297,2.9452,2.922,2.9413,237700.0
2015-01-22 15:05:00,7.61,7.62,7.59,7.61,110500.0,2.9413,2.9452,2.9336,2.9413,110500.0
2015-01-22 15:10:00,7.61,7.64,7.6,7.64,222800.0,2.9413,2.9529,2.9374,2.9529,222800.0
2015-01-22 15:15:00,7.64,7.65,7.63,7.65,176700.0,2.9529,2.9568,2.949,2.9568,176700.0
2015-01-22 15:20:00,7.65,7.65,7.61,7.62,331500.0,2.9568,2.9568,2.9413,2.9452,331500.0
2015-01-22 15:25:00,7.62,7.65,7.61,7.64,216100.0,2.9452,2.9568,2.9413,2.9529,216100.0
2015-01-22 15:30:00,7.64,7.65,7.62,7.64,187800.0,2.9529,2.9568,2.9452,2.9529,187800.0
2015-01-22 15:35:00,7.63,7.65,7.62,7.64,304400.0,2.949,2.9568,2.9452,2.9529,304400.0
2015-01-22 15:40:00,7.63,7.65,7.62,7.63,526100.0,2.949,2.9568,2.9452,2.949,526100.0
2015-01-22 15:45:00,7.64,7.66,7.63,7.65,513200.0,2.9529,2.9606,2.949,2.9568,513200.0
2015-01-22 15:50:00,7.65,7.65,7.63,7.64,236400.0,2.9568,2.9568,2.949,2.9529,236400.0
2015-01-22 15:55:00,7.64,7.65,7.63,7.65,719800.0,2.9529,2.9568,2.949,2.9568,719800.0
2015-01-23 09:30:00,7.54,7.62,7.54,7.6,762300.0,2.9143,2.9452,2.9143,2.9374,762300.0
2015-01-23 09:35:00,7.6,7.6,7.47,7.49,625200.0,2.9374,2.9374,2.8872,2.8949,625200.0
2015-01-23 09:40:00,7.49,7.52,7.47,7.49,565400.0,2.8949,2.9065,2.8872,2.8949,565400.0
2015-01-23 09:45:00,7.5,7.52,7.44,7.48,491700.0,2.8988,2.9065,2.8756,2.8911,491700.0
2015-01-23 09:50:00,7.48,7.48,7.42,7.43,419500.0,2.8911,2.8911,2.8679,2.8717,419500.0
2015-01-23 09:55:00,7.43,7.44,7.42,7.43,217300.0,2.8717,2.8756,2.8679,2.8717,217300.0
2015-01-23 10:00:00,7.44,7.49,7.42,7.49,408600.0,2.8756,2.8949,2.8679,2.8949,408600.0
2015-01-23 10:05:00,7.49,7.51,7.46,7.47,427600.0,2.8949,2.9027,2.8833,2.8872,427600.0
2015-01-23 10:10:00,7.47,7.49,7.45,7.46,268500.0,2.8872,2.8949,2.8795,2.8833,268500.0
2015-01-23 10:15:00,7.46,7.47,7.42,7.45,695500.0,2.8833,2.8872,2.8679,2.8795,695500.0
2015-01-23 10:20:00,7.44,7.47,7.43,7.46,197800.0,2.8756,2.8872,2.8717,2.8833,197800.0
2015-01-23 10:25:00,7.47,7.5,7.46,7.49,298200.0,2.8872,2.8988,2.8833,2.8949,298200.0
2015-01-23 10:30:00,7.49,7.53,7.49,7.52,219500.0,2.8949,2.9104,2.8949,2.9065,219500.0
2015-01-23 10:35:00,7.52,7.53,7.49,7.5,128400.0,2.9065,2.9104,2.8949,2.8988,128400.0
2015-01-23 10:40:00,7.51,7.52,7.49,7.5,111100.0,2.9027,2.9065,2.8949,2.8988,111100.0
2015-01-23 10:45:00,7.5,7.5,7.47,7.49,52300.0,2.8988,2.8988,2.8872,2.8949,52300.0
2015-01-23 10:50:00,7.49,7.52,7.47,7.51,223900.0,2.8949,2.9065,2.8872,2.9027,223900.0
2015-01-23 10:55:00,7.52,7.55,7.51,7.54,243300.0,2.9065,2.9181,2.9027,2.9143,243300.0
2015-01-23 11:00:00,7.54,7.54,7.49,7.49,157100.0,2.9143,2.9143,2.8949,2.8949,157100.0
2015-01-23 11:05:00,7.5,7.5,7.47,7.48,87000.0,2.8988,2.8988,2.8872,2.8911,87000.0
2015-01-23 11:10:00,7.48,7.49,7.47,7.49,41500.0,2.8911,2.8949,2.8872,2.8949,41500.0
2015-01-23 11:15:00,7.49,7.5,7.48,7.49,77200.0,2.8949,2.8988,2.8911,2.8949,77200.0
2015-01-23 11:20:00,7.49,7.51,7.48,7.49,110600.0,2.8949,2.9027,2.8911,2.8949,110600.0
2015-01-23 11:25:00,7.49,7.5,7.47,7.48,52600.0,2.8949,2.8988,2.8872,2.8911,52600.0
2015-01-23 11:30:00,7.49,7.53,7.48,7.51,123500.0,2.8949,2.9104,2.8911,2.9027,123500.0
2015-01-23 11:35:00,7.52,7.53,7.51,7.52,132400.0,2.9065,2.9104,2.9027,2.9065,132400.0
2015-01-23 11:40:00,7.52,7.53,7.51,7.52,41300.0,2.9065,2.9104,2.9027,2.9065,41300.0
2015-01-23 11:45:00,7.53,7.57,7.52,7.55,200200.0,2.9104,2.9259,2.9065,2.9181,200200.0
2015-01-23 11:50:00,7.55,7.56,7.52,7.52,86200.0,2.9181,2.922,2.9065,2.9065,86200.0
2015-01-23 11:55:00,7.52,7.54,7.52,7.53,48900.0,2.9065,2.9143,2.9065,2.9104,48900.0
2015-01-23 12:00:00,7.53,7.54,7.51,7.52,181800.0,2.9104,2.9143,2.9027,2.9065,181800.0
2015-01-23 12:05:00,7.51,7.51,7.49,7.5,88500.0,2.9027,2.9027,2.8949,2.8988,88500.0
2015-01-23 12:10:00,7.5,7.52,7.49,7.51,44600.0,2.8988,2.9065,2.8949,2.9027,44600.0
2015-01-23 12:15:00,7.51,7.51,7.48,7.49,79100.0,2.9027,2.9027,2.8911,2.8949,79100.0
2015-01-23 12:20:00,7.49,7.5,7.47,7.5,86500.0,2.8949,2.8988,2.8872,2.8988,86500.0
2015-01-23 12:25:00,7.49,7.5,7.48,7.49,69100.0,2.8949,2.8988,2.8911,2.8949,69100.0
2015-01-23 12:30:00,7.48,7.51,7.47,7.49,344200.0,2.8911,2.9027,2.8872,2.8949,344200.0
2015-01-23 12:35:00,7.49,7.51,7.48,7.51,85100.0,2.8949,2.9027,2.8911,2.9027,85100.0
2015-01-23 12:40:00,7.51,7.51,7.47,7.48,156000.0,2.9027,2.9027,2.8872,2.8911,156000.0
2015-01-23 12:45:00,7.48,7.49,7.46,7.47,314800.0,2.8911,2.8949,2.8833,2.8872,314800.0
2015-01-23 12:50:00,7.48,7.49,7.45,7.47,295900.0,2.8911,2.8949,2.8795,2.8872,295900.0
2015-01-23 12:55:00,7.47,7.49,7.46,7.48,212800.0,2.8872,2.8949,2.8833,2.8911,212800.0
2015-01-23 13:00:00,7.48,7.48,7.43,7.43,243000.0,2.8911,2.8911,2.8717,2.8717,243000.0
2015-01-23 13:05:00,7.43,7.45,7.42,7.43,314200.0,2.8717,2.8795,2.8679,2.8717,314200.0
2015-01-23 13:10:00,7.43,7.44,7.37,7.37,1407700.0,2.8717,2.8756,2.8486,2.8486,1407700.0
2015-01-23 13:15:00,7.37,7.39,7.33,7.35,596000.0,2.8486,2.8563,2.8331,2.8408,596000.0
2015-01-23 13:20:00,7.36,7.37,7.33,7.37,260600.0,2.8447,2.8486,2.8331,2.8486,260600.0
2015-01-23 13:25:00,7.36,7.36,7.31,7.31,302900.0,2.8447,2.8447,2.8254,2.8254,302900.0
2015-01-23 13:30:00,7.31,7.33,7.29,7.31,672200.0,2.8254,2.8331,2.8176,2.8254,672200.0
2015-01-23 13:35:00,7.31,7.36,7.31,7.35,490800.0,2.8254,2.8447,2.8254,2.8408,490800.0
2015-01-23 13:40:00,7.35,7.37,7.34,7.36,196400.0,2.8408,2.8486,2.837,2.8447,196400.0
2015-01-23 13:45:00,7.36,7.37,7.33,7.35,287600.0,2.8447,2.8486,2.8331,2.8408,287600.0
2015-01-23 13:50:00,7.36,7.38,7.35,7.36,187000.0,2.8447,2.8524,2.8408,2.8447,187000.0
2015-01-23 13:55:00,7.36,7.36,7.32,7.33,299300.0,2.8447,2.8447,2.8292,2.8331,299300.0
2015-01-23 14:00:00,7.33,7.37,7.33,7.36,266900.0,2.8331,2.8486,2.8331,2.8447,266900.0
2015-01-23 14:05:00,7.35,7.38,7.33,7.36,377000.0,2.8408,2.8524,2.8331,2.8447,377000.0
2015-01-23 14:10:00,7.35,7.35,7.31,7.34,287100.0,2.8408,2.8408,2.8254,2.837,287100.0
2015-01-23 14:15:00,7.33,7.37,7.32,7.36,266300.0,2.8331,2.8486,2.8292,2.8447,266300.0
2015-01-23 14:20:00,7.35,7.38,7.35,7.36,209900.0,2.8408,2.8524,2.8408,2.8447,209900.0
2015-01-23 14:25:00,7.36,7.38,7.36,7.36,148900.0,2.8447,2.8524,2.8447,2.8447,148900.0
2015-01-23 14:30:00,7.36,7.37,7.33,7.33,164800.0,2.8447,2.8486,2.8331,2.8331,164800.0
2015-01-23 14:35:00,7.33,7.36,7.32,7.34,163700.0,2.8331,2.8447,2.8292,2.837,163700.0
2015-01-23 14:40:00,7.34,7.37,7.34,7.37,92900.0,2.837,2.8486,2.837,2.8486,92900.0
2015-01-23 14:45:00,7.36,7.38,7.35,7.35,197800.0,2.8447,2.8524,2.8408,2.8408,197800.0
2015-01-23 14:50:00,7.35,7.37,7.35,7.36,111100.0,2.8408,2.8486,2.8408,2.8447,111100.0
2015-01-23 14:55:00,7.36,7.37,7.33,7.34,564600.0,2.8447,2.8486,2.8331,2.837,564600.0
2015-01-23 15:00:00,7.34,7.35,7.3,7.3,405700.0,2.837,2.8408,2.8215,2.8215,405700.0
2015-01-23 15:05:00,7.3,7.31,7.29,7.29,207100.0,2.8215,2.8254,2.8176,2.8176,207100.0
2015-01-23 15:10:00,7.29,7.33,7.29,7.31,356200.0,2.8176,2.8331,2.8176,2.8254,356200.0
2015-01-23 15:15:00,7.32,7.33,7.3,7.3,203900.0,2.8292,2.8331,2.8215,2.8215,203900.0
2015-01-23 15:20:00,7.3,7.33,7.3,7.32,240400.0,2.8215,2.8331,2.8215,2.8292,240400.0
2015-01-23 15:25:00,7.33,7.33,7.32,7.33,179600.0,2.8331,2.8331,2.8292,2.8331,179600.0
2015-01-23 15:30:00,7.33,7.33,7.3,7.3,212900.0,2.8331,2.8331,2.8215,2.8215,212900.0
2015-01-23 15:35:00,7.3,7.32,7.29,7.32,480900.0,2.8215,2.8292,2.8176,2.8292,480900.0
2015-01-23 15:40:00,7.32,7.33,7.29,7.29,433600.0,2.8292,2.8331,2.8176,2.8176,433600.0
2015-01-23 15:45:00,7.29,7.3,7.26,7.27,1012500.0,2.8176,2.8215,2.806,2.8099,1012500.0
2015-01-23 15:50:00,7.27,7.3,7.26,7.3,1234100.0,2.8099,2.8215,2.806,2.8215,1234100.0
2015-01-23 15:55:00,7.29,7.3,7.25,7.26,2053400.0,2.8176,2.8215,2.8022,2.806,2053400.0
2015-01-26 09:30:00,7.25,7.27,7.18,7.21,793300.0,2.8022,2.8099,2.7751,2.7867,793300.0
2015-01-26 09:35:00,7.22,7.25,7.19,7.24,846600.0,2.7906,2.8022,2.779,2.7983,846600.0
2015-01-26 09:40:00,7.25,7.31,7.24,7.25,426700.0,2.8022,2.8254,2.7983,2.8022,426700.0
2015-01-26 09:45:00,7.26,7.26,7.22,7.25,222600.0,2.806,2.806,2.7906,2.8022,222600.0
2015-01-26 09:50:00,7.25,7.29,7.25,7.27,566600.0,2.8022,2.8176,2.8022,2.8099,566600.0
2015-01-26 09:55:00,7.27,7.32,7.24,7.27,778800.0,2.8099,2.8292,2.7983,2.8099,778800.0
2015-01-26 10:00:00,7.28,7.29,7.24,7.27,583300.0,2.8138,2.8176,2.7983,2.8099,583300.0
2015-01-26 10:05:00,7.28,7.3,7.25,7.25,191200.0,2.8138,2.8215,2.8022,2.8022,191200.0
2015-01-26 10:10:00,7.26,7.28,7.24,7.26,155600.0,2.806,2.8138,2.7983,2.806,155600.0
2015-01-26 10:15:00,7.26,7.28,7.25,7.28,320000.0,2.806,2.8138,2.8022,2.8138,320000.0
2015-01-26 10:20:00,7.28,7.31,7.27,7.31,183700.0,2.8138,2.8254,2.8099,2.8254,183700.0
2015-01-26 10:25:00,7.31,7.34,7.3,7.31,569600.0,2.8254,2.837,2.8215,2.8254,569600.0
2015-01-26 10:30:00,7.31,7.33,7.29,7.3,256700.0,2.8254,2.8331,2.8176,2.8215,256700.0
2015-01-26 10:35:00,7.3,7.33,7.29,7.3,297300.0,2.8215,2.8331,2.8176,2.8215,297300.0
2015-01-26 10:40:00,7.31,7.35,7.3,7.32,520800.0,2.8254,2.8408,2.8215,2.8292,520800.0
2015-01-26 10:45:00,7.32,7.33,7.3,7.32,136300.0,2.8292,2.8331,2.8215,2.8292,136300.0
2015-01-26 10:50:00,7.33,7.34,7.31,7.32,325800.0,2.8331,2.837,2.8254,2.8292,325800.0
2015-01-26 10:55:00,7.32,7.32,7.26,7.26,158300.0,2.8292,2.8292,2.806,2.806,158300.0
2015-01-26 11:00:00,7.26,7.28,7.25,7.26,256000.0,2.806,2.8138,2.8022,2.806,256000.0
2015-01-26 11:05:00,7.26,7.26,7.24,7.24,184200.0,2.806,2.806,2.7983,2.7983,184200.0
2015-01-26 11:10:00,7.24,7.26,7.22,7.25,352300.0,2.7983,2.806,2.7906,2.8022,352300.0
2015-01-26 11:15:00,7.26,7.26,7.23,7.24,145600.0,2.806,2.806,2.7944,2.7983,145600.0
2015-01-26 11:20:00,7.24,7.27,7.23,7.26,140100.0,2.7983,2.8099,2.7944,2.806,140100.0
2015-01-26 11:25:00,7.26,7.26,7.22,7.24,233000.0,2.806,2.806,2.7906,2.7983,233000.0
2015-01-26 11:30:00,7.24,7.25,7.23,7.25,130200.0,2.7983,2.8022,2.7944,2.8022,130200.0
2015-01-26 11:35:00,7.25,7.27,7.24,7.24,259600.0,2.8022,2.8099,2.7983,2.7983,259600.0
2015-01-26 11:40:00,7.24,7.25,7.22,7.23,158100.0,2.7983,2.8022,2.7906,2.7944,158100.0
2015-01-26 11:45:00,7.23,7.27,7.22,7.27,130900.0,2.7944,2.8099,2.7906,2.8099,130900.0
2015-01-26 11:50:00,7.27,7.28,7.23,7.23,197600.0,2.8099,2.8138,2.7944,2.7944,197600.0
2015-01-26 11:55:00,7.23,7.26,7.23,7.26,123500.0,2.7944,2.806,2.7944,2.806,123500.0
2015-01-26 12:00:00,7.26,7.29,7.25,7.26,228500.0,2.806,2.8176,2.8022,2.806,228500.0
2015-01-26 12:05:00,7.27,7.29,7.26,7.28,142400.0,2.8099,2.8176,2.806,2.8138,142400.0
2015-01-26 12:10:00,7.28,7.29,7.27,7.29,168600.0,2.8138,2.8176,2.8099,2.8176,168600.0
2015-01-26 12:15:00,7.29,7.3,7.26,7.27,275500.0,2.8176,2.8215,2.806,2.8099,275500.0
2015-01-26 12:20:00,7.27,7.3,7.26,7.3,96300.0,2.8099,2.8215,2.806,2.8215,96300.0
2015-01-26 12:25:00,7.3,7.33,7.29,7.33,140500.0,2.8215,2.8331,2.8176,2.8331,140500.0
2015-01-26 12:30:00,7.33,7.33,7.28,7.3,308200.0,2.8331,2.8331,2.8138,2.8215,308200.0
2015-01-26 12:35:00,7.29,7.32,7.29,7.32,306000.0,2.8176,2.8292,2.8176,2.8292,306000.0
2015-01-26 12:40:00,7.32,7.32,7.28,7.28,154000.0,2.8292,2.8292,2.8138,2.8138,154000.0
2015-01-26 12:45:00,7.29,7.3,7.27,7.28,441300.0,2.8176,2.8215,2.8099,2.8138,441300.0
2015-01-26 12:50:00,7.29,7.29,7.27,7.27,42000.0,2.8176,2.8176,2.8099,2.8099,42000.0
2015-01-26 12:55:00,7.27,7.28,7.26,7.28,123800.0,2.8099,2.8138,2.806,2.8138,123800.0
2015-01-26 13:00:00,7.28,7.28,7.26,7.28,170600.0,2.8138,2.8138,2.806,2.8138,170600.0
2015-01-26 13:05:00,7.28,7.3,7.27,7.28,150900.0,2.8138,2.8215,2.8099,2.8138,150900.0
2015-01-26 13:10:00,7.28,7.3,7.25,7.26,225300.0,2.8138,2.8215,2.8022,2.806,225300.0
2015-01-26 13:15:00,7.25,7.29,7.25,7.28,131300.0,2.8022,2.8176,2.8022,2.8138,131300.0
2015-01-26 13:20:00,7.28,7.29,7.27,7.29,95200.0,2.8138,2.8176,2.8099,2.8176,95200.0
2015-01-26 13:25:00,7.28,7.3,7.27,7.28,209900.0,2.8138,2.8215,2.8099,2.8138,209900.0
2015-01-26 13:30:00,7.28,7.32,7.28,7.32,153800.0,2.8138,2.8292,2.8138,2.8292,153800.0
2015-01-26 13:35:00,7.32,7.32,7.29,7.29,87200.0,2.8292,2.8292,2.8176,2.8176,87200.0
2015-01-26 13:40:00,7.29,7.3,7.28,7.29,133800.0,2.8176,2.8215,2.8138,2.8176,133800.0
2015-01-26 13:45:00,7.29,7.31,7.27,7.3,359000.0,2.8176,2.8254,2.8099,2.8215,359000.0
2015-01-26 13:50:00,7.31,7.32,7.29,7.31,241200.0,2.8254,2.8292,2.8176,2.8254,241200.0
2015-01-26 13:55:00,7.3,7.35,7.3,7.35,363700.0,2.8215,2.8408,2.8215,2.8408,363700.0
2015-01-26 14:00:00,7.34,7.36,7.33,7.34,239200.0,2.837,2.8447,2.8331,2.837,239200.0
2015-01-26 14:05:00,7.34,7.35,7.3,7.3,109100.0,2.837,2.8408,2.8215,2.8215,109100.0
2015-01-26 14:10:00,7.3,7.31,7.29,7.31,283100.0,2.8215,2.8254,2.8176,2.8254,283100.0
2015-01-26 14:15:00,7.31,7.33,7.3,7.33,82000.0,2.8254,2.8331,2.8215,2.8331,82000.0
2015-01-26 14:20:00,7.33,7.33,7.28,7.28,169800.0,2.8331,2.8331,2.8138,2.8138,169800.0
2015-01-26 14:25:00,7.28,7.31,7.28,7.31,112100.0,2.8138,2.8254,2.8138,2.8254,112100.0
2015-01-26 14:30:00,7.31,7.31,7.3,7.31,42500.0,2.8254,2.8254,2.8215,2.8254,42500.0
2015-01-26 14:35:00,7.3,7.31,7.3,7.3,56700.0,2.8215,2.8254,2.8215,2.8215,56700.0
2015-01-26 14:40:00,7.3,7.31,7.29,7.29,49800.0,2.8215,2.8254,2.8176,2.8176,49800.0
2015-01-26 14:45:00,7.3,7.31,7.28,7.31,164100.0,2.8215,2.8254,2.8138,2.8254,164100.0
2015-01-26 14:50:00,7.3,7.32,7.3,7.32,56900.0,2.8215,2.8292,2.8215,2.8292,56900.0
2015-01-26 14:55:00,7.32,7.32,7.3,7.31,142600.0,2.8292,2.8292,2.8215,2.8254,142600.0
2015-01-26 15:00:00,7.3,7.3,7.25,7.28,372600.0,2.8215,2.8215,2.8022,2.8138,372600.0
2015-01-26 15:05:00,7.28,7.29,7.26,7.27,258200.0,2.8138,2.8176,2.806,2.8099,258200.0
2015-01-26 15:10:00,7.27,7.28,7.26,7.26,139300.0,2.8099,2.8138,2.806,2.806,139300.0
2015-01-26 15:15:00,7.26,7.27,7.25,7.26,243700.0,2.806,2.8099,2.8022,2.806,243700.0
2015-01-26 15:20:00,7.26,7.28,7.25,7.28,366100.0,2.806,2.8138,2.8022,2.8138,366100.0
2015-01-26 15:25:00,7.28,7.28,7.26,7.27,136700.0,2.8138,2.8138,2.806,2.8099,136700.0
2015-01-26 15:30:00,7.27,7.28,7.26,7.27,213600.0,2.8099,2.8138,2.806,2.8099,213600.0
2015-01-26 15:35:00,7.27,7.29,7.25,7.26,520000.0,2.8099,2.8176,2.8022,2.806,520000.0
2015-01-26 15:40:00,7.26,7.26,7.23,7.23,306200.0,2.806,2.806,2.7944,2.7944,306200.0
2015-01-26 15:45:00,7.24,7.24,7.21,7.23,873100.0,2.7983,2.7983,2.7867,2.7944,873100.0
2015-01-26 15:50:00,7.24,7.24,7.2,7.22,1567700.0,2.7983,2.7983,2.7828,2.7906,1567700.0
2015-01-26 15:55:00,7.22,7.24,7.21,7.24,1133700.0,2.7906,2.7983,2.7867,2.7983,1133700.0
2015-01-27 09:30:00,7.1,7.14,7.07,7.13,711500.0,2.7442,2.7597,2.7326,2.7558,711500.0
2015-01-27 09:35:00,7.14,7.2,7.12,7.18,294700.0,2.7597,2.7828,2.7519,2.7751,294700.0
2015-01-27 09:40:00,7.19,7.22,7.19,7.22,552800.0,2.779,2.7906,2.779,2.7906,552800.0
2015-01-27 09:45:00,7.22,7.24,7.18,7.19,565700.0,2.7906,2.7983,2.7751,2.779,565700.0
2015-01-27 09:50:00,7.19,7.19,7.13,7.16,236000.0,2.779,2.779,2.7558,2.7674,236000.0
2015-01-27 09:55:00,7.16,7.16,7.11,7.16,321800.0,2.7674,2.7674,2.7481,2.7674,321800.0
2015-01-27 10:00:00,7.15,7.19,7.14,7.17,323900.0,2.7635,2.779,2.7597,2.7713,323900.0
2015-01-27 10:05:00,7.16,7.17,7.14,7.16,317200.0,2.7674,2.7713,2.7597,2.7674,317200.0
2015-01-27 10:10:00,7.16,7.16,7.11,7.13,357600.0,2.7674,2.7674,2.7481,2.7558,357600.0
2015-01-27 10:15:00,7.14,7.14,7.11,7.13,403400.0,2.7597,2.7597,2.7481,2.7558,403400.0
2015-01-27 10:20:00,7.14,7.17,7.13,7.17,206100.0,2.7597,2.7713,2.7558,2.7713,206100.0
2015-01-27 10:25:00,7.16,7.18,7.14,7.14,298600.0,2.7674,2.7751,2.7597,2.7597,298600.0
2015-01-27 10:30:00,7.14,7.15,7.12,7.14,257500.0,2.7597,2.7635,2.7519,2.7597,257500.0
2015-01-27 10:35:00,7.14,7.17,7.13,7.16,424600.0,2.7597,2.7713,2.7558,2.7674,424600.0
2015-01-27 10:40:00,7.17,7.18,7.14,7.16,347900.0,2.7713,2.7751,2.7597,2.7674,347900.0
2015-01-27 10:45:00,7.16,7.18,7.15,7.17,163100.0,2.7674,2.7751,2.7635,2.7713,163100.0
2015-01-27 10:50:00,7.18,7.21,7.17,7.21,203700.0,2.7751,2.7867,2.7713,2.7867,203700.0
2015-01-27 10:55:00,7.21,7.21,7.19,7.19,229300.0,2.7867,2.7867,2.779,2.779,229300.0
2015-01-27 11:00:00,7.19,7.2,7.17,7.17,166700.0,2.779,2.7828,2.7713,2.7713,166700.0
2015-01-27 11:05:00,7.17,7.2,7.17,7.2,117700.0,2.7713,2.7828,2.7713,2.7828,117700.0
2015-01-27 11:10:00,7.2,7.2,7.18,7.19,105300.0,2.7828,2.7828,2.7751,2.779,105300.0
2015-01-27 11:15:00,7.19,7.23,7.18,7.22,220800.0,2.779,2.7944,2.7751,2.7906,220800.0
2015-01-27 11:20:00,7.22,7.29,7.22,7.29,438100.0,2.7906,2.8176,2.7906,2.8176,438100.0
2015-01-27 11:25:00,7.29,7.29,7.26,7.29,269000.0,2.8176,2.8176,2.806,2.8176,269000.0
2015-01-27 11:30:00,7.29,7.32,7.28,7.3,262000.0,2.8176,2.8292,2.8138,2.8215,262000.0
2015-01-27 11:35:00,7.3,7.35,7.3,7.35,257700.0,2.8215,2.8408,2.8215,2.8408,257700.0
2015-01-27 11:40:00,7.34,7.35,7.32,7.33,600800.0,2.837,2.8408,2.8292,2.8331,600800.0
2015-01-27 11:45:00,7.33,7.38,7.32,7.36,294000.0,2.8331,2.8524,2.8292,2.8447,294000.0
2015-01-27 11:50:00,7.37,7.51,7.36,7.49,643500.0,2.8486,2.9027,2.8447,2.8949,643500.0
2015-01-27 11:55:00,7.5,7.51,7.47,7.49,468100.0,2.8988,2.9027,2.8872,2.8949,468100.0
2015-01-27 12:00:00,7.48,7.49,7.42,7.44,406500.0,2.8911,2.8949,2.8679,2.8756,406500.0
2015-01-27 12:05:00,7.44,7.44,7.4,7.4,267600.0,2.8756,2.8756,2.8601,2.8601,267600.0
2015-01-27 12:10:00,7.4,7.48,7.4,7.48,481600.0,2.8601,2.8911,2.8601,2.8911,481600.0
2015-01-27 12:15:00,7.48,7.5,7.46,7.49,456600.0,2.8911,2.8988,2.8833,2.8949,456600.0
2015-01-27 12:20:00,7.49,7.52,7.47,7.51,450900.0,2.8949,2.9065,2.8872,2.9027,450900.0
2015-01-27 12:25:00,7.52,7.64,7.51,7.63,832300.0,2.9065,2.9529,2.9027,2.949,832300.0
2015-01-27 12:30:00,7.63,7.65,7.57,7.59,989600.0,2.949,2.9568,2.9259,2.9336,989600.0
2015-01-27 12:35:00,7.58,7.6,7.54,7.57,902600.0,2.9297,2.9374,2.9143,2.9259,902600.0
2015-01-27 12:40:00,7.56,7.59,7.54,7.56,195800.0,2.922,2.9336,2.9143,2.922,195800.0
2015-01-27 12:45:00,7.56,7.6,7.55,7.55,290100.0,2.922,2.9374,2.9181,2.9181,290100.0
2015-01-27 12:50:00,7.55,7.57,7.53,7.56,535100.0,2.9181,2.9259,2.9104,2.922,535100.0
2015-01-27 12:55:00,7.57,7.59,7.55,7.56,392000.0,2.9259,2.9336,2.9181,2.922,392000.0
2015-01-27 13:00:00,7.55,7.56,7.48,7.5,629400.0,2.9181,2.922,2.8911,2.8988,629400.0
2015-01-27 13:05:00,7.49,7.56,7.49,7.55,508200.0,2.8949,2.922,2.8949,2.9181,508200.0
2015-01-27 13:10:00,7.55,7.56,7.5,7.53,579300.0,2.9181,2.922,2.8988,2.9104,579300.0
2015-01-27 13:15:00,7.54,7.55,7.52,7.53,137000.0,2.9143,2.9181,2.9065,2.9104,137000.0
2015-01-27 13:20:00,7.54,7.55,7.51,7.52,215200.0,2.9143,2.9181,2.9027,2.9065,215200.0
2015-01-27 13:25:00,7.52,7.52,7.46,7.47,331200.0,2.9065,2.9065,2.8833,2.8872,331200.0
2015-01-27 13:30:00,7.48,7.49,7.46,7.47,262800.0,2.8911,2.8949,2.8833,2.8872,262800.0
2015-01-27 13:35:00,7.46,7.47,7.38,7.42,925400.0,2.8833,2.8872,2.8524,2.8679,925400.0
2015-01-27 13:40:00,7.42,7.44,7.41,7.41,200700.0,2.8679,2.8756,2.864,2.864,200700.0
2015-01-27 13:45:00,7.42,7.44,7.41,7.43,80100.0,2.8679,2.8756,2.864,2.8717,80100.0
2015-01-27 13:50:00,7.43,7.46,7.42,7.45,185100.0,2.8717,2.8833,2.8679,2.8795,185100.0
2015-01-27 13:55:00,7.45,7.48,7.44,7.46,344300.0,2.8795,2.8911,2.8756,2.8833,344300.0
2015-01-27 14:00:00,7.46,7.53,7.46,7.51,504500.0,2.8833,2.9104,2.8833,2.9027,504500.0
2015-01-27 14:05:00,7.51,7.53,7.5,7.51,485600.0,2.9027,2.9104,2.8988,2.9027,485600.0
2015-01-27 14:10:00,7.51,7.51,7.48,7.51,232600.0,2.9027,2.9027,2.8911,2.9027,232600.0
2015-01-27 14:15:00,7.5,7.51,7.47,7.5,204300.0,2.8988,2.9027,2.8872,2.8988,204300.0
2015-01-27 14:20:00,7.5,7.51,7.46,7.47,230400.0,2.8988,2.9027,2.8833,2.8872,230400.0
2015-01-27 14:25:00,7.47,7.48,7.46,7.47,118400.0,2.8872,2.8911,2.8833,2.8872,118400.0
2015-01-27 14:30:00,7.47,7.48,7.45,7.46,168500.0,2.8872,2.8911,2.8795,2.8833,168500.0
2015-01-27 14:35:00,7.46,7.47,7.45,7.46,240600.0,2.8833,2.8872,2.8795,2.8833,240600.0
2015-01-27 14:40:00,7.45,7.48,7.45,7.47,178100.0,2.8795,2.8911,2.8795,2.8872,178100.0
2015-01-27 14:45:00,7.47,7.48,7.46,7.46,269400.0,2.8872,2.8911,2.8833,2.8833,269400.0
2015-01-27 14:50:00,7.47,7.48,7.46,7.47,212700.0,2.8872,2.8911,2.8833,2.8872,212700.0
2015-01-27 14:55:00,7.47,7.48,7.45,7.47,113100.0,2.8872,2.8911,2.8795,2.8872,113100.0
2015-01-27 15:00:00,7.47,7.49,7.46,7.48,332600.0,2.8872,2.8949,2.8833,2.8911,332600.0
2015-01-27 15:05:00,7.48,7.49,7.46,7.48,147000.0,2.8911,2.8949,2.8833,2.8911,147000.0
2015-01-27 15:10:00,7.48,7.49,7.47,7.47,142400.0,2.8911,2.8949,2.8872,2.8872,142400.0
2015-01-27 15:15:00,7.47,7.47,7.45,7.45,148100.0,2.8872,2.8872,2.8795,2.8795,148100.0
2015-01-27 15:20:00,7.46,7.46,7.44,7.45,119000.0,2.8833,2.8833,2.8756,2.8795,119000.0
2015-01-27 15:25:00,7.46,7.46,7.44,7.44,100500.0,2.8833,2.8833,2.8756,2.8756,100500.0
2015-01-27 15:30:00,7.45,7.48,7.44,7.46,285300.0,2.8795,2.8911,2.8756,2.8833,285300.0
2015-01-27 15:35:00,7.46,7.5,7.46,7.5,196100.0,2.8833,2.8988,2.8833,2.8988,196100.0
2015-01-27 15:40:00,7.49,7.5,7.47,7.48,215900.0,2.8949,2.8988,2.8872,2.8911,215900.0
2015-01-27 15:45:00,7.48,7.49,7.46,7.46,801200.0,2.8911,2.8949,2.8833,2.8833,801200.0
2015-01-27 15:50:00,7.46,7.48,7.45,7.45,339500.0,2.8833,2.8911,2.8795,2.8795,339500.0
2015-01-27 15:55:00,7.46,7.48,7.44,7.45,864900.0,2.8833,2.8911,2.8756,2.8795,864900.0
2015-01-28 09:30:00,6.76,6.78,6.7,6.72,3073200.0,2.6128,2.6205,2.5896,2.5973,3073200.0
2015-01-28 09:35:00,6.72,6.73,6.6,6.61,2406400.0,2.5973,2.6012,2.5509,2.5548,2406400.0
2015-01-28 09:40:00,6.61,6.62,6.56,6.62,1620600.0,2.5548,2.5587,2.5355,2.5587,1620600.0
2015-01-28 09:45:00,6.61,6.64,6.59,6.63,1936000.0,2.5548,2.5664,2.5471,2.5625,1936000.0
2015-01-28 09:50:00,6.64,6.65,6.62,6.63,1842400.0,2.5664,2.5703,2.5587,2.5625,1842400.0
2015-01-28 09:55:00,6.63,6.63,6.56,6.59,1681200.0,2.5625,2.5625,2.5355,2.5471,1681200.0
2015-01-28 10:00:00,6.58,6.58,6.53,6.56,1478400.0,2.5432,2.5432,2.5239,2.5355,1478400.0
2015-01-28 10:05:00,6.56,6.56,6.52,6.53,1204800.0,2.5355,2.5355,2.52,2.5239,1204800.0
2015-01-28 10:10:00,6.54,6.54,6.52,6.53,777200.0,2.5278,2.5278,2.52,2.5239,777200.0
2015-01-28 10:15:00,6.54,6.61,6.53,6.61,983900.0,2.5278,2.5548,2.5239,2.5548,983900.0
2015-01-28 10:20:00,6.62,6.68,6.61,6.67,883800.0,2.5587,2.5819,2.5548,2.578,883800.0
2015-01-28 10:25:00,6.68,6.68,6.65,6.68,752700.0,2.5819,2.5819,2.5703,2.5819,752700.0
2015-01-28 10:30:00,6.68,6.72,6.67,6.7,755200.0,2.5819,2.5973,2.578,2.5896,755200.0
2015-01-28 10:35:00,6.7,6.73,6.69,6.71,855300.0,2.5896,2.6012,2.5857,2.5935,855300.0
2015-01-28 10:40:00,6.71,6.75,6.7,6.74,659700.0,2.5935,2.6089,2.5896,2.6051,659700.0
2015-01-28 10:45:00,6.75,6.75,6.72,6.73,839500.0,2.6089,2.6089,2.5973,2.6012,839500.0
2015-01-28 10:50:00,6.73,6.73,6.71,6.72,429700.0,2.6012,2.6012,2.5935,2.5973,429700.0
2015-01-28 10:55:00,6.72,6.72,6.69,6.7,662700.0,2.5973,2.5973,2.5857,2.5896,662700.0
2015-01-28 11:00:00,6.71,6.79,6.7,6.79,785400.0,2.5935,2.6244,2.5896,2.6244,785400.0
2015-01-28 11:05:00,6.78,6.79,6.76,6.78,542800.0,2.6205,2.6244,2.6128,2.6205,542800.0
2015-01-28 11:10:00,6.78,6.81,6.73,6.73,1681400.0,2.6205,2.6321,2.6012,2.6012,1681400.0
2015-01-28 11:15:00,6.74,6.75,6.72,6.73,837100.0,2.6051,2.6089,2.5973,2.6012,837100.0
2015-01-28 11:20:00,6.73,6.75,6.72,6.74,278200.0,2.6012,2.6089,2.5973,2.6051,278200.0
2015-01-28 11:25:00,6.75,6.75,6.72,6.73,407100.0,2.6089,2.6089,2.5973,2.6012,407100.0
2015-01-28 11:30:00,6.73,6.73,6.68,6.72,917500.0,2.6012,2.6012,2.5819,2.5973,917500.0
2015-01-28 11:35:00,6.72,6.72,6.7,6.71,218100.0,2.5973,2.5973,2.5896,2.5935,218100.0
2015-01-28 11:40:00,6.7,6.73,6.69,6.73,287200.0,2.5896,2.6012,2.5857,2.6012,287200.0
2015-01-28 11:45:00,6.73,6.73,6.71,6.71,226700.0,2.6012,2.6012,2.5935,2.5935,226700.0
2015-01-28 11:50:00,6.72,6.72,6.68,6.69,220600.0,2.5973,2.5973,2.5819,2.5857,220600.0
2015-01-28 11:55:00,6.69,6.7,6.68,6.69,181500.0,2.5857,2.5896,2.5819,2.5857,181500.0
2015-01-28 12:00:00,6.69,6.71,6.68,6.7,276000.0,2.5857,2.5935,2.5819,2.5896,276000.0
2015-01-28 12:05:00,6.7,6.73,6.69,6.73,342200.0,2.5896,2.6012,2.5857,2.6012,342200.0
2015-01-28 12:10:00,6.73,6.75,6.72,6.75,795500.0,2.6012,2.6089,2.5973,2.6089,795500.0
2015-01-28 12:15:00,6.75,6.75,6.73,6.75,215300.0,2.6089,2.6089,2.6012,2.6089,215300.0
2015-01-28 12:20:00,6.74,6.77,6.73,6.77,406700.0,2.6051,2.6166,2.6012,2.6166,406700.0
2015-01-28 12:25:00,6.77,6.79,6.75,6.79,688500.0,2.6166,2.6244,2.6089,2.6244,688500.0
2015-01-28 12:30:00,6.79,6.8,6.76,6.79,642200.0,2.6244,2.6282,2.6128,2.6244,642200.0
2015-01-28 12:35:00,6.79,6.8,6.78,6.79,101400.0,2.6244,2.6282,2.6205,2.6244,101400.0
2015-01-28 12:40:00,6.79,6.79,6.77,6.79,236600.0,2.6244,2.6244,2.6166,2.6244,236600.0
2015-01-28 12:45:00,6.79,6.8,6.78,6.79,90200.0,2.6244,2.6282,2.6205,2.6244,90200.0
2015-01-28 12:50:00,6.8,6.8,6.77,6.8,683000.0,2.6282,2.6282,2.6166,2.6282,683000.0
2015-01-28 12:55:00,6.79,6.8,6.78,6.79,582500.0,2.6244,2.6282,2.6205,2.6244,582500.0
2015-01-28 13:00:00,6.79,6.82,6.78,6.82,933400.0,2.6244,2.636,2.6205,2.636,933400.0
2015-01-28 13:05:00,6.81,6.82,6.8,6.81,304900.0,2.6321,2.636,2.6282,2.6321,304900.0
2015-01-28 13:10:00,6.81,6.81,6.77,6.77,1446400.0,2.6321,2.6321,2.6166,2.6166,1446400.0
2015-01-28 13:15:00,6.78,6.78,6.77,6.78,167300.0,2.6205,2.6205,2.6166,2.6205,167300.0
2015-01-28 13:20:00,6.77,6.79,6.76,6.77,430500.0,2.6166,2.6244,2.6128,2.6166,430500.0
2015-01-28 13:25:00,6.76,6.77,6.74,6.75,365400.0,2.6128,2.6166,2.6051,2.6089,365400.0
2015-01-28 13:30:00,6.75,6.76,6.74,6.75,642600.0,2.6089,2.6128,2.6051,2.6089,642600.0
2015-01-28 13:35:00,6.75,6.78,6.74,6.78,859100.0,2.6089,2.6205,2.6051,2.6205,859100.0
2015-01-28 13:40:00,6.78,6.78,6.73,6.73,359800.0,2.6205,2.6205,2.6012,2.6012,359800.0
2015-01-28 13:45:00,6.74,6.74,6.73,6.74,293100.0,2.6051,2.6051,2.6012,2.6051,293100.0
2015-01-28 13:50:00,6.74,6.74,6.71,6.71,478100.0,2.6051,2.6051,2.5935,2.5935,478100.0
2015-01-28 13:55:00,6.71,6.72,6.67,6.68,579100.0,2.5935,2.5973,2.578,2.5819,579100.0
2015-01-28 14:00:00,6.67,6.71,6.67,6.67,712100.0,2.578,2.5935,2.578,2.578,712100.0
2015-01-28 14:05:00,6.67,6.68,6.65,6.66,468100.0,2.578,2.5819,2.5703,2.5741,468100.0
2015-01-28 14:10:00,6.66,6.68,6.64,6.64,380800.0,2.5741,2.5819,2.5664,2.5664,380800.0
2015-01-28 14:15:00,6.64,6.72,6.64,6.72,726500.0,2.5664,2.5973,2.5664,2.5973,726500.0
2015-01-28 14:20:00,6.72,6.76,6.7,6.75,1011500.0,2.5973,2.6128,2.5896,2.6089,1011500.0
2015-01-28 14:25:00,6.75,6.77,6.74,6.75,464400.0,2.6089,2.6166,2.6051,2.6089,464400.0
2015-01-28 14:30:00,6.75,6.75,6.69,6.69,484800.0,2.6089,2.6089,2.5857,2.5857,484800.0
2015-01-28 14:35:00,6.69,6.72,6.69,6.7,443900.0,2.5857,2.5973,2.5857,2.5896,443900.0
2015-01-28 14:40:00,6.69,6.71,6.68,6.7,477900.0,2.5857,2.5935,2.5819,2.5896,477900.0
2015-01-28 14:45:00,6.7,6.76,6.69,6.75,803700.0,2.5896,2.6128,2.5857,2.6089,803700.0
2015-01-28 14:50:00,6.76,6.78,6.74,6.78,399300.0,2.6128,2.6205,2.6051,2.6205,399300.0
2015-01-28 14:55:00,6.78,6.78,6.73,6.74,341100.0,2.6205,2.6205,2.6012,2.6051,341100.0
2015-01-28 15:00:00,6.74,6.76,6.72,6.73,764200.0,2.6051,2.6128,2.5973,2.6012,764200.0
2015-01-28 15:05:00,6.73,6.73,6.7,6.71,353100.0,2.6012,2.6012,2.5896,2.5935,353100.0
2015-01-28 15:10:00,6.71,6.71,6.7,6.7,214800.0,2.5935,2.5935,2.5896,2.5896,214800.0
2015-01-28 15:15:00,6.7,6.71,6.67,6.67,248000.0,2.5896,2.5935,2.578,2.578,248000.0
2015-01-28 15:20:00,6.66,6.67,6.64,6.65,461600.0,2.5741,2.578,2.5664,2.5703,461600.0
2015-01-28 15:25:00,6.65,6.65,6.62,6.63,826200.0,2.5703,2.5703,2.5587,2.5625,826200.0
2015-01-28 15:30:00,6.63,6.63,6.6,6.61,958400.0,2.5625,2.5625,2.5509,2.5548,958400.0
2015-01-28 15:35:00,6.61,6.61,6.58,6.58,1088700.0,2.5548,2.5548,2.5432,2.5432,1088700.0
2015-01-28 15:40:00,6.58,6.59,6.54,6.54,937500.0,2.5432,2.5471,2.5278,2.5278,937500.0
2015-01-28 15:45:00,6.54,6.56,6.54,6.55,1333000.0,2.5278,2.5355,2.5278,2.5316,1333000.0
2015-01-28 15:50:00,6.56,6.57,6.53,6.57,1814100.0,2.5355,2.5393,2.5239,2.5393,1814100.0
2015-01-28 15:55:00,6.57,6.57,6.55,6.55,1528200.0,2.5393,2.5393,2.5316,2.5316,1528200.0
2015-01-29 09:30:00,6.3,6.4,6.3,6.38,1601100.0,2.435,2.4736,2.435,2.4659,1601100.0
2015-01-29 09:35:00,6.39,6.39,6.32,6.32,892400.0,2.4698,2.4698,2.4427,2.4427,892400.0
2015-01-29 09:40:00,6.33,6.36,6.31,6.35,1307000.0,2.4466,2.4582,2.4389,2.4543,1307000.0
2015-01-29 09:45:00,6.35,6.35,6.33,6.33,423800.0,2.4543,2.4543,2.4466,2.4466,423800.0
2015-01-29 09:50:00,6.34,6.36,6.33,6.36,420800.0,2.4505,2.4582,2.4466,2.4582,420800.0
2015-01-29 09:55:00,6.36,6.36,6.33,6.35,564700.0,2.4582,2.4582,2.4466,2.4543,564700.0
2015-01-29 10:00:00,6.35,6.35,6.32,6.33,381000.0,2.4543,2.4543,2.4427,2.4466,381000.0
2015-01-29 10:05:00,6.33,6.34,6.3,6.31,473800.0,2.4466,2.4505,2.435,2.4389,473800.0
2015-01-29 10:10:00,6.31,6.32,6.3,6.32,306000.0,2.4389,2.4427,2.435,2.4427,306000.0
2015-01-29 10:15:00,6.32,6.33,6.31,6.33,405200.0,2.4427,2.4466,2.4389,2.4466,405200.0
2015-01-29 10:20:00,6.33,6.35,6.32,6.33,644200.0,2.4466,2.4543,2.4427,2.4466,644200.0
2015-01-29 10:25:00,6.33,6.35,6.32,6.34,345600.0,2.4466,2.4543,2.4427,2.4505,345600.0
2015-01-29 10:30:00,6.33,6.34,6.31,6.33,475000.0,2.4466,2.4505,2.4389,2.4466,475000.0
2015-01-29 10:35:00,6.33,6.34,6.32,6.33,196800.0,2.4466,2.4505,2.4427,2.4466,196800.0
2015-01-29 10:40:00,6.33,6.34,6.31,6.32,277100.0,2.4466,2.4505,2.4389,2.4427,277100.0
2015-01-29 10:45:00,6.31,6.32,6.31,6.32,203400.0,2.4389,2.4427,2.4389,2.4427,203400.0
2015-01-29 10:50:00,6.32,6.32,6.28,6.29,497200.0,2.4427,2.4427,2.4273,2.4311,497200.0
2015-01-29 10:55:00,6.29,6.31,6.28,6.29,422600.0,2.4311,2.4389,2.4273,2.4311,422600.0
2015-01-29 11:00:00,6.29,6.3,6.27,6.27,211700.0,2.4311,2.435,2.4234,2.4234,211700.0
2015-01-29 11:05:00,6.27,6.28,6.27,6.28,238900.0,2.4234,2.4273,2.4234,2.4273,238900.0
2015-01-29 11:10:00,6.28,6.35,6.27,6.34,643100.0,2.4273,2.4543,2.4234,2.4505,643100.0
2015-01-29 11:15:00,6.35,6.37,6.33,6.33,534300.0,2.4543,2.462,2.4466,2.4466,534300.0
2015-01-29 11:20:00,6.33,6.34,6.28,6.29,521300.0,2.4466,2.4505,2.4273,2.4311,521300.0
2015-01-29 11:25:00,6.29,6.3,6.23,6.24,530600.0,2.4311,2.435,2.4079,2.4118,530600.0
2015-01-29 11:30:00,6.24,6.25,6.17,6.21,1247700.0,2.4118,2.4157,2.3847,2.4002,1247700.0
2015-01-29 11:35:00,6.22,6.24,6.21,6.24,320100.0,2.4041,2.4118,2.4002,2.4118,320100.0
2015-01-29 11:40:00,6.24,6.24,6.2,6.21,582000.0,2.4118,2.4118,2.3963,2.4002,582000.0
2015-01-29 11:45:00,6.21,6.24,6.2,6.24,704800.0,2.4002,2.4118,2.3963,2.4118,704800.0
2015-01-29 11:50:00,6.24,6.24,6.2,6.2,415200.0,2.4118,2.4118,2.3963,2.3963,415200.0
2015-01-29 11:55:00,6.21,6.21,6.18,6.2,767700.0,2.4002,2.4002,2.3886,2.3963,767700.0
2015-01-29 12:00:00,6.2,6.2,6.12,6.16,1611100.0,2.3963,2.3963,2.3654,2.3809,1611100.0
2015-01-29 12:05:00,6.16,6.26,6.15,6.25,1051800.0,2.3809,2.4195,2.377,2.4157,1051800.0
2015-01-29 12:10:00,6.25,6.29,6.21,6.21,707900.0,2.4157,2.4311,2.4002,2.4002,707900.0
2015-01-29 12:15:00,6.21,6.27,6.21,6.23,657200.0,2.4002,2.4234,2.4002,2.4079,657200.0
2015-01-29 12:20:00,6.24,6.24,6.22,6.23,275800.0,2.4118,2.4118,2.4041,2.4079,275800.0
2015-01-29 12:25:00,6.23,6.26,6.22,6.25,386400.0,2.4079,2.4195,2.4041,2.4157,386400.0
2015-01-29 12:30:00,6.26,6.32,6.25,6.3,887200.0,2.4195,2.4427,2.4157,2.435,887200.0
2015-01-29 12:35:00,6.31,6.33,6.28,6.28,400600.0,2.4389,2.4466,2.4273,2.4273,400600.0
2015-01-29 12:40:00,6.28,6.33,6.27,6.28,612300.0,2.4273,2.4466,2.4234,2.4273,612300.0
2015-01-29 12:45:00,6.28,6.29,6.28,6.29,111700.0,2.4273,2.4311,2.4273,2.4311,111700.0
2015-01-29 12:50:00,6.29,6.29,6.28,6.29,139700.0,2.4311,2.4311,2.4273,2.4311,139700.0
2015-01-29 12:55:00,6.29,6.35,6.28,6.35,889000.0,2.4311,2.4543,2.4273,2.4543,889000.0
2015-01-29 13:00:00,6.35,6.47,6.34,6.44,1643900.0,2.4543,2.5007,2.4505,2.4891,1643900.0
2015-01-29 13:05:00,6.43,6.5,6.39,6.5,2234800.0,2.4852,2.5123,2.4698,2.5123,2234800.0
2015-01-29 13:10:00,6.5,6.67,6.49,6.54,2535400.0,2.5123,2.578,2.5084,2.5278,2535400.0
2015-01-29 13:15:00,6.53,6.55,6.47,6.47,1450200.0,2.5239,2.5316,2.5007,2.5007,1450200.0
2015-01-29 13:20:00,6.48,6.56,6.47,6.52,677100.0,2.5046,2.5355,2.5007,2.52,677100.0
2015-01-29 13:25:00,6.53,6.56,6.52,6.54,996100.0,2.5239,2.5355,2.52,2.5278,996100.0
2015-01-29 13:30:00,6.55,6.55,6.49,6.49,1312300.0,2.5316,2.5316,2.5084,2.5084,1312300.0
2015-01-29 13:35:00,6.49,6.49,6.42,6.42,583500.0,2.5084,2.5084,2.4814,2.4814,583500.0
2015-01-29 13:40:00,6.43,6.45,6.41,6.45,1283000.0,2.4852,2.493,2.4775,2.493,1283000.0
2015-01-29 13:45:00,6.45,6.46,6.44,6.44,435400.0,2.493,2.4968,2.4891,2.4891,435400.0
2015-01-29 13:50:00,6.44,6.46,6.42,6.44,312400.0,2.4891,2.4968,2.4814,2.4891,312400.0
2015-01-29 13:55:00,6.44,6.53,6.44,6.48,509600.0,2.4891,2.5239,2.4891,2.5046,509600.0
2015-01-29 14:00:00,6.47,6.53,6.47,6.49,378700.0,2.5007,2.5239,2.5007,2.5084,378700.0
2015-01-29 14:05:00,6.49,6.49,6.42,6.43,305200.0,2.5084,2.5084,2.4814,2.4852,305200.0
2015-01-29 14:10:00,6.43,6.45,6.42,6.45,166400.0,2.4852,2.493,2.4814,2.493,166400.0
2015-01-29 14:15:00,6.44,6.45,6.43,6.43,111800.0,2.4891,2.493,2.4852,2.4852,111800.0
2015-01-29 14:20:00,6.43,6.44,6.38,6.43,653100.0,2.4852,2.4891,2.4659,2.4852,653100.0
2015-01-29 14:25:00,6.43,6.43,6.41,6.42,119600.0,2.4852,2.4852,2.4775,2.4814,119600.0
2015-01-29 14:30:00,6.42,6.46,6.41,6.45,306600.0,2.4814,2.4968,2.4775,2.493,306600.0
2015-01-29 14:35:00,6.45,6.45,6.42,6.44,200900.0,2.493,2.493,2.4814,2.4891,200900.0
2015-01-29 14:40:00,6.44,6.44,6.39,6.39,275000.0,2.4891,2.4891,2.4698,2.4698,275000.0
2015-01-29 14:45:00,6.4,6.4,6.37,6.37,406400.0,2.4736,2.4736,2.462,2.462,406400.0
2015-01-29 14:50:00,6.37,6.41,6.37,6.39,430200.0,2.462,2.4775,2.462,2.4698,430200.0
2015-01-29 14:55:00,6.39,6.42,6.39,6.41,328900.0,2.4698,2.4814,2.4698,2.4775,328900.0
2015-01-29 15:00:00,6.41,6.43,6.4,6.41,502500.0,2.4775,2.4852,2.4736,2.4775,502500.0
2015-01-29 15:05:00,6.41,6.43,6.41,6.42,378800.0,2.4775,2.4852,2.4775,2.4814,378800.0
2015-01-29 15:10:00,6.43,6.43,6.4,6.42,498400.0,2.4852,2.4852,2.4736,2.4814,498400.0
2015-01-29 15:15:00,6.42,6.45,6.41,6.45,561700.0,2.4814,2.493,2.4775,2.493,561700.0
2015-01-29 15:20:00,6.45,6.47,6.44,6.45,462300.0,2.493,2.5007,2.4891,2.493,462300.0
2015-01-29 15:25:00,6.46,6.46,6.43,6.43,368700.0,2.4968,2.4968,2.4852,2.4852,368700.0
2015-01-29 15:30:00,6.44,6.44,6.42,6.43,465600.0,2.4891,2.4891,2.4814,2.4852,465600.0
2015-01-29 15:35:00,6.43,6.45,6.43,6.44,479800.0,2.4852,2.493,2.4852,2.4891,479800.0
2015-01-29 15:40:00,6.44,6.45,6.43,6.43,271500.0,2.4891,2.493,2.4852,2.4852,271500.0
2015-01-29 15:45:00,6.43,6.44,6.39,6.39,593000.0,2.4852,2.4891,2.4698,2.4698,593000.0
2015-01-29 15:50:00,6.39,6.42,6.39,6.41,997100.0,2.4698,2.4814,2.4698,2.4775,997100.0
2015-01-29 15:55:00,6.41,6.41,6.4,6.41,1171700.0,2.4775,2.4775,2.4736,2.4775,1171700.0
2015-01-30 09:30:00,6.02,6.05,5.98,6.02,3966100.0,2.3268,2.3384,2.3113,2.3268,3966100.0
2015-01-30 09:35:00,6.01,6.02,5.92,5.92,3152000.0,2.3229,2.3268,2.2881,2.2881,3152000.0
2015-01-30 09:40:00,5.92,6.08,5.92,6.07,1671500.0,2.2881,2.35,2.2881,2.3461,1671500.0
2015-01-30 09:45:00,6.07,6.07,6.02,6.04,1480300.0,2.3461,2.3461,2.3268,2.3345,1480300.0
2015-01-30 09:50:00,6.04,6.08,5.95,5.98,1734800.0,2.3345,2.35,2.2997,2.3113,1734800.0
2015-01-30 09:55:00,5.98,5.99,5.94,5.96,2398500.0,2.3113,2.3152,2.2958,2.3036,2398500.0
2015-01-30 10:00:00,5.96,5.96,5.9,5.91,2594400.0,2.3036,2.3036,2.2804,2.2843,2594400.0
2015-01-30 10:05:00,5.91,5.91,5.87,5.88,1931200.0,2.2843,2.2843,2.2688,2.2727,1931200.0
2015-01-30 10:10:00,5.88,5.92,5.88,5.92,1733800.0,2.2727,2.2881,2.2727,2.2881,1733800.0
2015-01-30 10:15:00,5.91,5.95,5.9,5.93,1505600.0,2.2843,2.2997,2.2804,2.292,1505600.0
2015-01-30 10:20:00,5.93,5.94,5.92,5.94,402900.0,2.292,2.2958,2.2881,2.2958,402900.0
2015-01-30 10:25:00,5.93,5.96,5.92,5.94,1301000.0,2.292,2.3036,2.2881,2.2958,1301000.0
2015-01-30 10:30:00,5.94,5.96,5.92,5.96,686700.0,2.2958,2.3036,2.2881,2.3036,686700.0
2015-01-30 10:35:00,5.96,6.02,5.94,6.0,1554200.0,2.3036,2.3268,2.2958,2.319,1554200.0
2015-01-30 10:40:00,6.01,6.02,5.98,6.01,785200.0,2.3229,2.3268,2.3113,2.3229,785200.0
2015-01-30 10:45:00,6.02,6.02,5.98,5.99,964200.0,2.3268,2.3268,2.3113,2.3152,964200.0
2015-01-30 10:50:00,5.99,6.01,5.98,6.0,1016100.0,2.3152,2.3229,2.3113,2.319,1016100.0
2015-01-30 10:55:00,6.0,6.0,5.97,5.98,615200.0,2.319,2.319,2.3074,2.3113,615200.0
2015-01-30 11:00:00,5.99,6.0,5.97,5.98,463500.0,2.3152,2.319,2.3074,2.3113,463500.0
2015-01-30 11:05:00,5.98,5.98,5.92,5.95,963300.0,2.3113,2.3113,2.2881,2.2997,963300.0
2015-01-30 11:10:00,5.95,5.95,5.9,5.91,1368400.0,2.2997,2.2997,2.2804,2.2843,1368400.0
2015-01-30 11:15:00,5.91,5.98,5.91,5.98,345300.0,2.2843,2.3113,2.2843,2.3113,345300.0
2015-01-30 11:20:00,5.98,5.98,5.93,5.95,564100.0,2.3113,2.3113,2.292,2.2997,564100.0
2015-01-30 11:25:00,5.95,5.96,5.92,5.94,418000.0,2.2997,2.3036,2.2881,2.2958,418000.0
2015-01-30 11:30:00,5.93,5.96,5.93,5.96,586400.0,2.292,2.3036,2.292,2.3036,586400.0
2015-01-30 11:35:00,5.95,5.97,5.95,5.96,456100.0,2.2997,2.3074,2.2997,2.3036,456100.0
2015-01-30 11:40:00,5.96,5.97,5.92,5.95,737100.0,2.3036,2.3074,2.2881,2.2997,737100.0
2015-01-30 11:45:00,5.95,5.95,5.91,5.92,374700.0,2.2997,2.2997,2.2843,2.2881,374700.0
2015-01-30 11:50:00,5.91,5.92,5.9,5.91,680600.0,2.2843,2.2881,2.2804,2.2843,680600.0
2015-01-30 11:55:00,5.9,5.92,5.88,5.88,1118700.0,2.2804,2.2881,2.2727,2.2727,1118700.0
2015-01-30 12:00:00,5.88,5.92,5.88,5.9,1029200.0,2.2727,2.2881,2.2727,2.2804,1029200.0
2015-01-30 12:05:00,5.9,5.9,5.88,5.89,360400.0,2.2804,2.2804,2.2727,2.2765,360400.0
2015-01-30 12:10:00,5.89,5.91,5.88,5.9,367700.0,2.2765,2.2843,2.2727,2.2804,367700.0
2015-01-30 12:15:00,5.91,5.91,5.88,5.9,1097600.0,2.2843,2.2843,2.2727,2.2804,1097600.0
2015-01-30 12:20:00,5.9,5.93,5.89,5.93,339300.0,2.2804,2.292,2.2765,2.292,339300.0
2015-01-30 12:25:00,5.93,5.93,5.9,5.9,353400.0,2.292,2.292,2.2804,2.2804,353400.0
2015-01-30 12:30:00,5.91,5.92,5.9,5.91,485500.0,2.2843,2.2881,2.2804,2.2843,485500.0
2015-01-30 12:35:00,5.91,5.91,5.9,5.91,205800.0,2.2843,2.2843,2.2804,2.2843,205800.0
2015-01-30 12:40:00,5.91,5.91,5.88,5.88,1148200.0,2.2843,2.2843,2.2727,2.2727,1148200.0
2015-01-30 12:45:00,5.89,5.9,5.88,5.9,1074500.0,2.2765,2.2804,2.2727,2.2804,1074500.0
2015-01-30 12:50:00,5.9,5.93,5.89,5.9,609800.0,2.2804,2.292,2.2765,2.2804,609800.0
2015-01-30 12:55:00,5.89,5.92,5.89,5.89,677900.0,2.2765,2.2881,2.2765,2.2765,677900.0
2015-01-30 13:00:00,5.9,5.92,5.89,5.92,419300.0,2.2804,2.2881,2.2765,2.2881,419300.0
2015-01-30 13:05:00,5.92,5.94,5.91,5.92,732000.0,2.2881,2.2958,2.2843,2.2881,732000.0
2015-01-30 13:10:00,5.93,5.95,5.92,5.94,712600.0,2.292,2.2997,2.2881,2.2958,712600.0
2015-01-30 13:15:00,5.94,5.95,5.92,5.93,798900.0,2.2958,2.2997,2.2881,2.292,798900.0
2015-01-30 13:20:00,5.93,5.94,5.92,5.92,575900.0,2.292,2.2958,2.2881,2.2881,575900.0
2015-01-30 13:25:00,5.93,5.95,5.92,5.94,919000.0,2.292,2.2997,2.2881,2.2958,919000.0
2015-01-30 13:30:00,5.93,5.95,5.91,5.94,855000.0,2.292,2.2997,2.2843,2.2958,855000.0
2015-01-30 13:35:00,5.94,5.94,5.92,5.93,276800.0,2.2958,2.2958,2.2881,2.292,276800.0
2015-01-30 13:40:00,5.92,5.92,5.9,5.92,687900.0,2.2881,2.2881,2.2804,2.2881,687900.0
2015-01-30 13:45:00,5.92,5.93,5.9,5.93,949100.0,2.2881,2.292,2.2804,2.292,949100.0
2015-01-30 13:50:00,5.92,5.94,5.91,5.94,630100.0,2.2881,2.2958,2.2843,2.2958,630100.0
2015-01-30 13:55:00,5.93,6.0,5.92,6.0,1141700.0,2.292,2.319,2.2881,2.319,1141700.0
2015-01-30 14:00:00,6.0,6.01,5.98,5.98,1309300.0,2.319,2.3229,2.3113,2.3113,1309300.0
2015-01-30 14:05:00,5.99,6.05,5.96,6.02,963400.0,2.3152,2.3384,2.3036,2.3268,963400.0
2015-01-30 14:10:00,6.03,6.05,6.0,6.03,571100.0,2.3306,2.3384,2.319,2.3306,571100.0
2015-01-30 14:15:00,6.03,6.12,6.02,6.11,1737800.0,2.3306,2.3654,2.3268,2.3616,1737800.0
2015-01-30 14:20:00,6.1,6.13,6.07,6.08,1787200.0,2.3577,2.3693,2.3461,2.35,1787200.0
2015-01-30 14:25:00,6.08,6.16,6.05,6.16,1596700.0,2.35,2.3809,2.3384,2.3809,1596700.0
2015-01-30 14:30:00,6.16,6.16,6.1,6.13,1134200.0,2.3809,2.3809,2.3577,2.3693,1134200.0
2015-01-30 14:35:00,6.12,6.14,6.11,6.13,529200.0,2.3654,2.3732,2.3616,2.3693,529200.0
2015-01-30 14:40:00,6.13,6.16,6.12,6.14,1357600.0,2.3693,2.3809,2.3654,2.3732,1357600.0
2015-01-30 14:45:00,6.14,6.15,6.11,6.13,927100.0,2.3732,2.377,2.3616,2.3693,927100.0
2015-01-30 14:50:00,6.13,6.13,6.05,6.09,2267500.0,2.3693,2.3693,2.3384,2.3538,2267500.0
2015-01-30 14:55:00,6.08,6.09,6.03,6.04,561800.0,2.35,2.3538,2.3306,2.3345,561800.0
2015-01-30 15:00:00,6.03,6.07,6.03,6.04,672200.0,2.3306,2.3461,2.3306,2.3345,672200.0
2015-01-30 15:05:00,6.04,6.05,6.02,6.04,973000.0,2.3345,2.3384,2.3268,2.3345,973000.0
2015-01-30 15:10:00,6.04,6.07,6.03,6.07,498500.0,2.3345,2.3461,2.3306,2.3461,498500.0
2015-01-30 15:15:00,6.07,6.07,6.02,6.04,1270200.0,2.3461,2.3461,2.3268,2.3345,1270200.0
2015-01-30 15:20:00,6.04,6.05,6.01,6.04,727100.0,2.3345,2.3384,2.3229,2.3345,727100.0
2015-01-30 15:25:00,6.05,6.05,6.01,6.02,570800.0,2.3384,2.3384,2.3229,2.3268,570800.0
2015-01-30 15:30:00,6.02,6.04,6.01,6.03,655500.0,2.3268,2.3345,2.3229,2.3306,655500.0
2015-01-30 15:35:00,6.03,6.03,6.02,6.02,524000.0,2.3306,2.3306,2.3268,2.3268,524000.0
2015-01-30 15:40:00,6.02,6.03,6.01,6.01,838600.0,2.3268,2.3306,2.3229,2.3229,838600.0
2015-01-30 15:45:00,6.01,6.04,6.01,6.01,1920900.0,2.3229,2.3345,2.3229,2.3229,1920900.0
2015-01-30 15:50:00,6.01,6.02,6.0,6.02,1180800.0,2.3229,2.3268,2.319,2.3268,1180800.0
2015-01-30 15:55:00,6.02,6.02,6.0,6.0,3459000.0,2.3268,2.3268,2.319,2.319,3459000.0
2015-02-02 09:30:00,5.98,6.08,5.98,6.05,1743000.0,2.3113,2.35,2.3113,2.3384,1743000.0
2015-02-02 09:35:00,6.05,6.08,6.02,6.05,1044800.0,2.3384,2.35,2.3268,2.3384,1044800.0
2015-02-02 09:40:00,6.05,6.07,6.04,6.07,1089500.0,2.3384,2.3461,2.3345,2.3461,1089500.0
2015-02-02 09:45:00,6.07,6.08,6.04,6.06,1009900.0,2.3461,2.35,2.3345,2.3422,1009900.0
2015-02-02 09:50:00,6.06,6.09,6.04,6.08,976900.0,2.3422,2.3538,2.3345,2.35,976900.0
2015-02-02 09:55:00,6.08,6.18,6.08,6.18,1393500.0,2.35,2.3886,2.35,2.3886,1393500.0
2015-02-02 10:00:00,6.17,6.18,6.12,6.14,955600.0,2.3847,2.3886,2.3654,2.3732,955600.0
2015-02-02 10:05:00,6.14,6.19,6.1,6.18,906700.0,2.3732,2.3925,2.3577,2.3886,906700.0
2015-02-02 10:10:00,6.17,6.19,6.12,6.15,673800.0,2.3847,2.3925,2.3654,2.377,673800.0
2015-02-02 10:15:00,6.16,6.17,6.13,6.15,461100.0,2.3809,2.3847,2.3693,2.377,461100.0
2015-02-02 10:20:00,6.15,6.17,6.1,6.12,804700.0,2.377,2.3847,2.3577,2.3654,804700.0
2015-02-02 10:25:00,6.11,6.2,6.11,6.19,1535300.0,2.3616,2.3963,2.3616,2.3925,1535300.0
2015-02-02 10:30:00,6.19,6.22,6.14,6.18,658900.0,2.3925,2.4041,2.3732,2.3886,658900.0
2015-02-02 10:35:00,6.18,6.2,6.17,6.19,422600.0,2.3886,2.3963,2.3847,2.3925,422600.0
2015-02-02 10:40:00,6.19,6.22,6.19,6.21,287300.0,2.3925,2.4041,2.3925,2.4002,287300.0
2015-02-02 10:45:00,6.2,6.22,6.17,6.18,445600.0,2.3963,2.4041,2.3847,2.3886,445600.0
2015-02-02 10:50:00,6.18,6.2,6.17,6.19,468000.0,2.3886,2.3963,2.3847,2.3925,468000.0
2015-02-02 10:55:00,6.19,6.19,6.14,6.14,358500.0,2.3925,2.3925,2.3732,2.3732,358500.0
2015-02-02 11:00:00,6.14,6.16,6.13,6.14,523600.0,2.3732,2.3809,2.3693,2.3732,523600.0
2015-02-02 11:05:00,6.14,6.15,6.13,6.13,210100.0,2.3732,2.377,2.3693,2.3693,210100.0
2015-02-02 11:10:00,6.13,6.14,6.07,6.08,752400.0,2.3693,2.3732,2.3461,2.35,752400.0
2015-02-02 11:15:00,6.08,6.11,6.07,6.1,435600.0,2.35,2.3616,2.3461,2.3577,435600.0
2015-02-02 11:20:00,6.1,6.11,6.08,6.09,419300.0,2.3577,2.3616,2.35,2.3538,419300.0
2015-02-02 11:25:00,6.09,6.13,6.09,6.13,227900.0,2.3538,2.3693,2.3538,2.3693,227900.0
2015-02-02 11:30:00,6.13,6.16,6.12,6.16,369700.0,2.3693,2.3809,2.3654,2.3809,369700.0
2015-02-02 11:35:00,6.16,6.16,6.13,6.14,624900.0,2.3809,2.3809,2.3693,2.3732,624900.0
2015-02-02 11:40:00,6.14,6.15,6.1,6.12,436200.0,2.3732,2.377,2.3577,2.3654,436200.0
2015-02-02 11:45:00,6.12,6.16,6.12,6.16,280400.0,2.3654,2.3809,2.3654,2.3809,280400.0
2015-02-02 11:50:00,6.16,6.18,6.15,6.16,360700.0,2.3809,2.3886,2.377,2.3809,360700.0
2015-02-02 11:55:00,6.16,6.18,6.15,6.18,218300.0,2.3809,2.3886,2.377,2.3886,218300.0
2015-02-02 12:00:00,6.17,6.18,6.15,6.17,223200.0,2.3847,2.3886,2.377,2.3847,223200.0
2015-02-02 12:05:00,6.17,6.17,6.13,6.15,352300.0,2.3847,2.3847,2.3693,2.377,352300.0
2015-02-02 12:10:00,6.15,6.16,6.12,6.14,273900.0,2.377,2.3809,2.3654,2.3732,273900.0
2015-02-02 12:15:00,6.14,6.18,6.13,6.17,305300.0,2.3732,2.3886,2.3693,2.3847,305300.0
2015-02-02 12:20:00,6.17,6.2,6.17,6.18,380000.0,2.3847,2.3963,2.3847,2.3886,380000.0
2015-02-02 12:25:00,6.18,6.19,6.17,6.18,338800.0,2.3886,2.3925,2.3847,2.3886,338800.0
2015-02-02 12:30:00,6.18,6.2,6.16,6.19,261600.0,2.3886,2.3963,2.3809,2.3925,261600.0
2015-02-02 12:35:00,6.2,6.2,6.16,6.19,239500.0,2.3963,2.3963,2.3809,2.3925,239500.0
2015-02-02 12:40:00,6.2,6.22,6.19,6.21,326500.0,2.3963,2.4041,2.3925,2.4002,326500.0
2015-02-02 12:45:00,6.21,6.21,6.19,6.19,240200.0,2.4002,2.4002,2.3925,2.3925,240200.0
2015-02-02 12:50:00,6.19,6.23,6.18,6.21,306400.0,2.3925,2.4079,2.3886,2.4002,306400.0
2015-02-02 12:55:00,6.21,6.23,6.19,6.21,312300.0,2.4002,2.4079,2.3925,2.4002,312300.0
2015-02-02 13:00:00,6.21,6.27,6.2,6.27,657100.0,2.4002,2.4234,2.3963,2.4234,657100.0
2015-02-02 13:05:00,6.27,6.28,6.24,6.27,583400.0,2.4234,2.4273,2.4118,2.4234,583400.0
2015-02-02 13:10:00,6.28,6.3,6.27,6.29,394900.0,2.4273,2.435,2.4234,2.4311,394900.0
2015-02-02 13:15:00,6.29,6.31,6.27,6.28,766800.0,2.4311,2.4389,2.4234,2.4273,766800.0
2015-02-02 13:20:00,6.28,6.3,6.24,6.25,372800.0,2.4273,2.435,2.4118,2.4157,372800.0
2015-02-02 13:25:00,6.25,6.28,6.25,6.27,130300.0,2.4157,2.4273,2.4157,2.4234,130300.0
2015-02-02 13:30:00,6.26,6.29,6.24,6.25,349300.0,2.4195,2.4311,2.4118,2.4157,349300.0
2015-02-02 13:35:00,6.25,6.27,6.24,6.25,226500.0,2.4157,2.4234,2.4118,2.4157,226500.0
2015-02-02 13:40:00,6.26,6.26,6.23,6.25,370100.0,2.4195,2.4195,2.4079,2.4157,370100.0
2015-02-02 13:45:00,6.25,6.27,6.24,6.26,380900.0,2.4157,2.4234,2.4118,2.4195,380900.0
2015-02-02 13:50:00,6.26,6.29,6.26,6.28,196300.0,2.4195,2.4311,2.4195,2.4273,196300.0
2015-02-02 13:55:00,6.28,6.29,6.26,6.29,575000.0,2.4273,2.4311,2.4195,2.4311,575000.0
2015-02-02 14:00:00,6.29,6.29,6.27,6.28,269900.0,2.4311,2.4311,2.4234,2.4273,269900.0
2015-02-02 14:05:00,6.27,6.29,6.26,6.27,310100.0,2.4234,2.4311,2.4195,2.4234,310100.0
2015-02-02 14:10:00,6.26,6.27,6.25,6.26,105600.0,2.4195,2.4234,2.4157,2.4195,105600.0
2015-02-02 14:15:00,6.27,6.3,6.26,6.28,314900.0,2.4234,2.435,2.4195,2.4273,314900.0
2015-02-02 14:20:00,6.29,6.31,6.28,6.3,302900.0,2.4311,2.4389,2.4273,2.435,302900.0
2015-02-02 14:25:00,6.3,6.31,6.29,6.31,355500.0,2.435,2.4389,2.4311,2.4389,355500.0
2015-02-02 14:30:00,6.31,6.31,6.27,6.29,332800.0,2.4389,2.4389,2.4234,2.4311,332800.0
2015-02-02 14:35:00,6.3,6.31,6.27,6.3,300800.0,2.435,2.4389,2.4234,2.435,300800.0
2015-02-02 14:40:00,6.3,6.31,6.29,6.31,87300.0,2.435,2.4389,2.4311,2.4389,87300.0
2015-02-02 14:45:00,6.31,6.34,6.3,6.33,403400.0,2.4389,2.4505,2.435,2.4466,403400.0
2015-02-02 14:50:00,6.33,6.35,6.32,6.34,295500.0,2.4466,2.4543,2.4427,2.4505,295500.0
2015-02-02 14:55:00,6.34,6.34,6.31,6.33,186900.0,2.4505,2.4505,2.4389,2.4466,186900.0
2015-02-02 15:00:00,6.33,6.34,6.32,6.32,129900.0,2.4466,2.4505,2.4427,2.4427,129900.0
2015-02-02 15:05:00,6.32,6.34,6.31,6.34,180800.0,2.4427,2.4505,2.4389,2.4505,180800.0
2015-02-02 15:10:00,6.33,6.34,6.32,6.33,208100.0,2.4466,2.4505,2.4427,2.4466,208100.0
2015-02-02 15:15:00,6.33,6.33,6.3,6.32,321700.0,2.4466,2.4466,2.435,2.4427,321700.0
2015-02-02 15:20:00,6.32,6.33,6.31,6.32,154600.0,2.4427,2.4466,2.4389,2.4427,154600.0
2015-02-02 15:25:00,6.31,6.33,6.31,6.32,168400.0,2.4389,2.4466,2.4389,2.4427,168400.0
2015-02-02 15:30:00,6.32,6.35,6.32,6.33,223100.0,2.4427,2.4543,2.4427,2.4466,223100.0
2015-02-02 15:35:00,6.33,6.37,6.32,6.37,547800.0,2.4466,2.462,2.4427,2.462,547800.0
2015-02-02 15:40:00,6.37,6.41,6.36,6.4,541500.0,2.462,2.4775,2.4582,2.4736,541500.0
2015-02-02 15:45:00,6.39,6.41,6.38,6.4,915700.0,2.4698,2.4775,2.4659,2.4736,915700.0
2015-02-02 15:50:00,6.41,6.42,6.4,6.41,598800.0,2.4775,2.4814,2.4736,2.4775,598800.0
2015-02-02 15:55:00,6.41,6.45,6.4,6.43,2632300.0,2.4775,2.493,2.4736,2.4852,2632300.0
2015-02-03 09:30:00,6.81,6.85,6.8,6.83,1564000.0,2.6321,2.6476,2.6282,2.6398,1564000.0
2015-02-03 09:35:00,6.83,6.87,6.81,6.86,1226800.0,2.6398,2.6553,2.6321,2.6514,1226800.0
2015-02-03 09:40:00,6.86,6.89,6.84,6.88,1298100.0,2.6514,2.663,2.6437,2.6592,1298100.0
2015-02-03 09:45:00,6.89,6.94,6.88,6.91,1542400.0,2.663,2.6824,2.6592,2.6708,1542400.0
2015-02-03 09:50:00,6.91,6.92,6.86,6.91,1589900.0,2.6708,2.6746,2.6514,2.6708,1589900.0
2015-02-03 09:55:00,6.91,6.98,6.9,6.97,1434800.0,2.6708,2.6978,2.6669,2.694,1434800.0
2015-02-03 10:00:00,6.97,6.98,6.92,6.97,1480000.0,2.694,2.6978,2.6746,2.694,1480000.0
2015-02-03 10:05:00,6.97,6.98,6.92,6.93,1143700.0,2.694,2.6978,2.6746,2.6785,1143700.0
2015-02-03 10:10:00,6.94,6.94,6.89,6.9,936100.0,2.6824,2.6824,2.663,2.6669,936100.0
2015-02-03 10:15:00,6.9,6.9,6.86,6.88,1400100.0,2.6669,2.6669,2.6514,2.6592,1400100.0
2015-02-03 10:20:00,6.88,6.88,6.83,6.87,1443200.0,2.6592,2.6592,2.6398,2.6553,1443200.0
2015-02-03 10:25:00,6.87,6.9,6.86,6.89,513900.0,2.6553,2.6669,2.6514,2.663,513900.0
2015-02-03 10:30:00,6.89,6.92,6.88,6.89,503300.0,2.663,2.6746,2.6592,2.663,503300.0
2015-02-03 10:35:00,6.89,6.92,6.88,6.92,563300.0,2.663,2.6746,2.6592,2.6746,563300.0
2015-02-03 10:40:00,6.92,6.95,6.91,6.95,721400.0,2.6746,2.6862,2.6708,2.6862,721400.0
2015-02-03 10:45:00,6.95,7.01,6.94,7.0,1298000.0,2.6862,2.7094,2.6824,2.7055,1298000.0
2015-02-03 10:50:00,7.0,7.08,6.99,7.08,1798500.0,2.7055,2.7365,2.7017,2.7365,1798500.0
2015-02-03 10:55:00,7.08,7.09,7.05,7.05,691300.0,2.7365,2.7403,2.7249,2.7249,691300.0
2015-02-03 11:00:00,7.05,7.06,7.03,7.05,943800.0,2.7249,2.7287,2.7171,2.7249,943800.0
2015-02-03 11:05:00,7.04,7.08,7.03,7.07,732400.0,2.721,2.7365,2.7171,2.7326,732400.0
2015-02-03 11:10:00,7.06,7.08,7.05,7.08,435800.0,2.7287,2.7365,2.7249,2.7365,435800.0
2015-02-03 11:15:00,7.08,7.1,7.05,7.09,2115400.0,2.7365,2.7442,2.7249,2.7403,2115400.0
2015-02-03 11:20:00,7.09,7.1,7.06,7.1,1221700.0,2.7403,2.7442,2.7287,2.7442,1221700.0
2015-02-03 11:25:00,7.1,7.1,7.07,7.1,790200.0,2.7442,2.7442,2.7326,2.7442,790200.0
2015-02-03 11:30:00,7.1,7.2,7.09,7.19,1144200.0,2.7442,2.7828,2.7403,2.779,1144200.0
2015-02-03 11:35:00,7.19,7.19,7.11,7.12,531300.0,2.779,2.779,2.7481,2.7519,531300.0
2015-02-03 11:40:00,7.12,7.18,7.11,7.18,805900.0,2.7519,2.7751,2.7481,2.7751,805900.0
2015-02-03 11:45:00,7.18,7.2,7.16,7.19,846200.0,2.7751,2.7828,2.7674,2.779,846200.0
2015-02-03 11:50:00,7.19,7.2,7.12,7.13,1127000.0,2.779,2.7828,2.7519,2.7558,1127000.0
2015-02-03 11:55:00,7.13,7.15,7.11,7.12,755400.0,2.7558,2.7635,2.7481,2.7519,755400.0
2015-02-03 12:00:00,7.11,7.12,7.05,7.08,563400.0,2.7481,2.7519,2.7249,2.7365,563400.0
2015-02-03 12:05:00,7.08,7.1,7.06,7.06,834100.0,2.7365,2.7442,2.7287,2.7287,834100.0
2015-02-03 12:10:00,7.06,7.08,7.03,7.07,766900.0,2.7287,2.7365,2.7171,2.7326,766900.0
2015-02-03 12:15:00,7.08,7.1,7.07,7.09,250900.0,2.7365,2.7442,2.7326,2.7403,250900.0
2015-02-03 12:20:00,7.1,7.13,7.09,7.1,395300.0,2.7442,2.7558,2.7403,2.7442,395300.0
2015-02-03 12:25:00,7.1,7.12,7.09,7.09,256000.0,2.7442,2.7519,2.7403,2.7403,256000.0
2015-02-03 12:30:00,7.09,7.09,7.05,7.08,405500.0,2.7403,2.7403,2.7249,2.7365,405500.0
2015-02-03 12:35:00,7.07,7.1,7.06,7.09,422700.0,2.7326,2.7442,2.7287,2.7403,422700.0
2015-02-03 12:40:00,7.08,7.09,7.07,7.08,466200.0,2.7365,2.7403,2.7326,2.7365,466200.0
2015-02-03 12:45:00,7.08,7.11,7.08,7.09,608900.0,2.7365,2.7481,2.7365,2.7403,608900.0
2015-02-03 12:50:00,7.1,7.1,7.08,7.09,446900.0,2.7442,2.7442,2.7365,2.7403,446900.0
2015-02-03 12:55:00,7.1,7.1,6.94,6.96,1389900.0,2.7442,2.7442,2.6824,2.6901,1389900.0
2015-02-03 13:00:00,6.97,7.0,6.88,6.99,2015600.0,2.694,2.7055,2.6592,2.7017,2015600.0
2015-02-03 13:05:00,6.99,7.05,6.97,7.04,746100.0,2.7017,2.7249,2.694,2.721,746100.0
2015-02-03 13:10:00,7.04,7.06,7.02,7.04,650400.0,2.721,2.7287,2.7133,2.721,650400.0
2015-02-03 13:15:00,7.04,7.05,7.0,7.01,356800.0,2.721,2.7249,2.7055,2.7094,356800.0
2015-02-03 13:20:00,7.01,7.05,7.0,7.04,535500.0,2.7094,2.7249,2.7055,2.721,535500.0
2015-02-03 13:25:00,7.04,7.1,7.03,7.1,819500.0,2.721,2.7442,2.7171,2.7442,819500.0
2015-02-03 13:30:00,7.1,7.14,7.09,7.14,745600.0,2.7442,2.7597,2.7403,2.7597,745600.0
2015-02-03 13:35:00,7.14,7.18,7.12,7.17,968200.0,2.7597,2.7751,2.7519,2.7713,968200.0
2015-02-03 13:40:00,7.17,7.23,7.16,7.21,1035000.0,2.7713,2.7944,2.7674,2.7867,1035000.0
2015-02-03 13:45:00,7.21,7.27,7.2,7.24,839000.0,2.7867,2.8099,2.7828,2.7983,839000.0
2015-02-03 13:50:00,7.24,7.25,7.16,7.17,877400.0,2.7983,2.8022,2.7674,2.7713,877400.0
2015-02-03 13:55:00,7.17,7.19,7.12,7.19,1019000.0,2.7713,2.779,2.7519,2.779,1019000.0
2015-02-03 14:00:00,7.19,7.26,7.18,7.25,970200.0,2.779,2.806,2.7751,2.8022,970200.0
2015-02-03 14:05:00,7.25,7.25,7.2,7.21,403500.0,2.8022,2.8022,2.7828,2.7867,403500.0
2015-02-03 14:10:00,7.21,7.23,7.17,7.18,410500.0,2.7867,2.7944,2.7713,2.7751,410500.0
2015-02-03 14:15:00,7.17,7.2,7.17,7.18,469800.0,2.7713,2.7828,2.7713,2.7751,469800.0
2015-02-03 14:20:00,7.17,7.18,7.15,7.15,184300.0,2.7713,2.7751,2.7635,2.7635,184300.0
2015-02-03 14:25:00,7.15,7.16,7.1,7.12,494100.0,2.7635,2.7674,2.7442,2.7519,494100.0
2015-02-03 14:30:00,7.13,7.16,7.13,7.14,389300.0,2.7558,2.7674,2.7558,2.7597,389300.0
2015-02-03 14:35:00,7.13,7.15,7.11,7.15,726200.0,2.7558,2.7635,2.7481,2.7635,726200.0
2015-02-03 14:40:00,7.15,7.19,7.14,7.18,866100.0,2.7635,2.779,2.7597,2.7751,866100.0
2015-02-03 14:45:00,7.18,7.19,7.16,7.17,816400.0,2.7751,2.779,2.7674,2.7713,816400.0
2015-02-03 14:50:00,7.17,7.17,7.15,7.17,464500.0,2.7713,2.7713,2.7635,2.7713,464500.0
2015-02-03 14:55:00,7.16,7.21,7.16,7.21,867500.0,2.7674,2.7867,2.7674,2.7867,867500.0
2015-02-03 15:00:00,7.21,7.25,7.21,7.24,341200.0,2.7867,2.8022,2.7867,2.7983,341200.0
2015-02-03 15:05:00,7.25,7.25,7.22,7.25,463000.0,2.8022,2.8022,2.7906,2.8022,463000.0
2015-02-03 15:10:00,7.25,7.25,7.22,7.25,351300.0,2.8022,2.8022,2.7906,2.8022,351300.0
2015-02-03 15:15:00,7.25,7.27,7.23,7.26,472100.0,2.8022,2.8099,2.7944,2.806,472100.0
2015-02-03 15:20:00,7.27,7.27,7.26,7.27,382500.0,2.8099,2.8099,2.806,2.8099,382500.0
2015-02-03 15:25:00,7.27,7.29,7.26,7.29,624600.0,2.8099,2.8176,2.806,2.8176,624600.0
2015-02-03 15:30:00,7.29,7.3,7.27,7.27,755700.0,2.8176,2.8215,2.8099,2.8099,755700.0
2015-02-03 15:35:00,7.27,7.28,7.25,7.26,684700.0,2.8099,2.8138,2.8022,2.806,684700.0
2015-02-03 15:40:00,7.26,7.28,7.25,7.27,457100.0,2.806,2.8138,2.8022,2.8099,457100.0
2015-02-03 15:45:00,7.27,7.29,7.26,7.29,652400.0,2.8099,2.8176,2.806,2.8176,652400.0
2015-02-03 15:50:00,7.29,7.3,7.28,7.3,748500.0,2.8176,2.8215,2.8138,2.8215,748500.0
2015-02-03 15:55:00,7.29,7.31,7.29,7.3,2224900.0,2.8176,2.8254,2.8176,2.8215,2224900.0
2015-02-04 09:30:00,7.08,7.13,6.94,7.0,3022400.0,2.7365,2.7558,2.6824,2.7055,3022400.0
2015-02-04 09:35:00,7.0,7.1,6.96,7.1,1857100.0,2.7055,2.7442,2.6901,2.7442,1857100.0
2015-02-04 09:40:00,7.1,7.15,7.03,7.09,1402700.0,2.7442,2.7635,2.7171,2.7403,1402700.0
2015-02-04 09:45:00,7.09,7.12,7.06,7.11,1375500.0,2.7403,2.7519,2.7287,2.7481,1375500.0
2015-02-04 09:50:00,7.1,7.16,7.09,7.16,1022700.0,2.7442,2.7674,2.7403,2.7674,1022700.0
2015-02-04 09:55:00,7.15,7.23,7.12,7.21,1313800.0,2.7635,2.7944,2.7519,2.7867,1313800.0
2015-02-04 10:00:00,7.2,7.25,7.18,7.25,1087400.0,2.7828,2.8022,2.7751,2.8022,1087400.0
2015-02-04 10:05:00,7.25,7.27,7.15,7.16,849100.0,2.8022,2.8099,2.7635,2.7674,849100.0
2015-02-04 10:10:00,7.16,7.22,7.15,7.21,1207200.0,2.7674,2.7906,2.7635,2.7867,1207200.0
2015-02-04 10:15:00,7.21,7.31,7.19,7.31,1291000.0,2.7867,2.8254,2.779,2.8254,1291000.0
2015-02-04 10:20:00,7.31,7.4,7.3,7.34,1663500.0,2.8254,2.8601,2.8215,2.837,1663500.0
2015-02-04 10:25:00,7.34,7.35,7.29,7.31,859000.0,2.837,2.8408,2.8176,2.8254,859000.0
2015-02-04 10:30:00,7.31,7.31,7.18,7.29,1319000.0,2.8254,2.8254,2.7751,2.8176,1319000.0
2015-02-04 10:35:00,7.29,7.3,7.24,7.29,640400.0,2.8176,2.8215,2.7983,2.8176,640400.0
2015-02-04 10:40:00,7.29,7.38,7.28,7.37,1097500.0,2.8176,2.8524,2.8138,2.8486,1097500.0
2015-02-04 10:45:00,7.37,7.38,7.34,7.37,696100.0,2.8486,2.8524,2.837,2.8486,696100.0
2015-02-04 10:50:00,7.38,7.38,7.31,7.32,546900.0,2.8524,2.8524,2.8254,2.8292,546900.0
2015-02-04 10:55:00,7.32,7.34,7.29,7.33,462300.0,2.8292,2.837,2.8176,2.8331,462300.0
2015-02-04 11:00:00,7.32,7.38,7.32,7.37,505900.0,2.8292,2.8524,2.8292,2.8486,505900.0
2015-02-04 11:05:00,7.37,7.38,7.33,7.35,542800.0,2.8486,2.8524,2.8331,2.8408,542800.0
2015-02-04 11:10:00,7.35,7.35,7.24,7.31,651300.0,2.8408,2.8408,2.7983,2.8254,651300.0
2015-02-04 11:15:00,7.31,7.38,7.3,7.34,524300.0,2.8254,2.8524,2.8215,2.837,524300.0
2015-02-04 11:20:00,7.34,7.4,7.33,7.39,420000.0,2.837,2.8601,2.8331,2.8563,420000.0
2015-02-04 11:25:00,7.39,7.4,7.35,7.36,335400.0,2.8563,2.8601,2.8408,2.8447,335400.0
2015-02-04 11:30:00,7.36,7.39,7.35,7.36,317900.0,2.8447,2.8563,2.8408,2.8447,317900.0
2015-02-04 11:35:00,7.36,7.38,7.34,7.36,394800.0,2.8447,2.8524,2.837,2.8447,394800.0
2015-02-04 11:40:00,7.35,7.36,7.32,7.36,448700.0,2.8408,2.8447,2.8292,2.8447,448700.0
2015-02-04 11:45:00,7.35,7.35,7.33,7.34,335800.0,2.8408,2.8408,2.8331,2.837,335800.0
2015-02-04 11:50:00,7.34,7.35,7.29,7.33,350000.0,2.837,2.8408,2.8176,2.8331,350000.0
2015-02-04 11:55:00,7.33,7.34,7.31,7.32,235100.0,2.8331,2.837,2.8254,2.8292,235100.0
2015-02-04 12:00:00,7.32,7.33,7.31,7.31,542800.0,2.8292,2.8331,2.8254,2.8254,542800.0
2015-02-04 12:05:00,7.32,7.38,7.31,7.37,486900.0,2.8292,2.8524,2.8254,2.8486,486900.0
2015-02-04 12:10:00,7.38,7.4,7.37,7.39,446600.0,2.8524,2.8601,2.8486,2.8563,446600.0
2015-02-04 12:15:00,7.4,7.45,7.4,7.45,1184800.0,2.8601,2.8795,2.8601,2.8795,1184800.0
2015-02-04 12:20:00,7.44,7.46,7.4,7.4,553100.0,2.8756,2.8833,2.8601,2.8601,553100.0
2015-02-04 12:25:00,7.4,7.41,7.22,7.24,1423100.0,2.8601,2.864,2.7906,2.7983,1423100.0
2015-02-04 12:30:00,7.24,7.36,7.23,7.35,696300.0,2.7983,2.8447,2.7944,2.8408,696300.0
2015-02-04 12:35:00,7.36,7.36,7.29,7.31,694600.0,2.8447,2.8447,2.8176,2.8254,694600.0
2015-02-04 12:40:00,7.31,7.33,7.24,7.24,635400.0,2.8254,2.8331,2.7983,2.7983,635400.0
2015-02-04 12:45:00,7.25,7.29,7.22,7.26,623300.0,2.8022,2.8176,2.7906,2.806,623300.0
2015-02-04 12:50:00,7.27,7.32,7.26,7.3,455800.0,2.8099,2.8292,2.806,2.8215,455800.0
2015-02-04 12:55:00,7.31,7.32,7.28,7.28,263000.0,2.8254,2.8292,2.8138,2.8138,263000.0
2015-02-04 13:00:00,7.28,7.32,7.28,7.3,355700.0,2.8138,2.8292,2.8138,2.8215,355700.0
2015-02-04 13:05:00,7.3,7.32,7.29,7.31,348500.0,2.8215,2.8292,2.8176,2.8254,348500.0
2015-02-04 13:10:00,7.31,7.34,7.29,7.29,437900.0,2.8254,2.837,2.8176,2.8176,437900.0
2015-02-04 13:15:00,7.29,7.31,7.25,7.29,548800.0,2.8176,2.8254,2.8022,2.8176,548800.0
2015-02-04 13:20:00,7.28,7.32,7.28,7.31,290200.0,2.8138,2.8292,2.8138,2.8254,290200.0
2015-02-04 13:25:00,7.31,7.33,7.29,7.29,232100.0,2.8254,2.8331,2.8176,2.8176,232100.0
2015-02-04 13:30:00,7.29,7.29,7.24,7.27,432100.0,2.8176,2.8176,2.7983,2.8099,432100.0
2015-02-04 13:35:00,7.26,7.27,7.24,7.25,249600.0,2.806,2.8099,2.7983,2.8022,249600.0
2015-02-04 13:40:00,7.25,7.25,7.2,7.23,490400.0,2.8022,2.8022,2.7828,2.7944,490400.0
2015-02-04 13:45:00,7.22,7.24,7.2,7.24,489300.0,2.7906,2.7983,2.7828,2.7983,489300.0
2015-02-04 13:50:00,7.23,7.26,7.21,7.21,568200.0,2.7944,2.806,2.7867,2.7867,568200.0
2015-02-04 13:55:00,7.21,7.22,7.17,7.19,785800.0,2.7867,2.7906,2.7713,2.779,785800.0
2015-02-04 14:00:00,7.2,7.22,7.18,7.2,620300.0,2.7828,2.7906,2.7751,2.7828,620300.0
2015-02-04 14:05:00,7.2,7.21,7.14,7.14,586800.0,2.7828,2.7867,2.7597,2.7597,586800.0
2015-02-04 14:10:00,7.15,7.15,7.11,7.13,530100.0,2.7635,2.7635,2.7481,2.7558,530100.0
2015-02-04 14:15:00,7.13,7.15,7.13,7.13,214100.0,2.7558,2.7635,2.7558,2.7558,214100.0
2015-02-04 14:20:00,7.13,7.19,7.13,7.16,439000.0,2.7558,2.779,2.7558,2.7674,439000.0
2015-02-04 14:25:00,7.15,7.19,7.13,7.16,864800.0,2.7635,2.779,2.7558,2.7674,864800.0
2015-02-04 14:30:00,7.16,7.18,7.15,7.17,200100.0,2.7674,2.7751,2.7635,2.7713,200100.0
2015-02-04 14:35:00,7.16,7.24,7.16,7.22,596500.0,2.7674,2.7983,2.7674,2.7906,596500.0
2015-02-04 14:40:00,7.22,7.23,7.18,7.18,207400.0,2.7906,2.7944,2.7751,2.7751,207400.0
2015-02-04 14:45:00,7.18,7.21,7.15,7.16,451300.0,2.7751,2.7867,2.7635,2.7674,451300.0
2015-02-04 14:50:00,7.16,7.21,7.15,7.2,299200.0,2.7674,2.7867,2.7635,2.7828,299200.0
2015-02-04 14:55:00,7.21,7.21,7.19,7.21,255000.0,2.7867,2.7867,2.779,2.7867,255000.0
2015-02-04 15:00:00,7.21,7.21,7.18,7.19,390200.0,2.7867,2.7867,2.7751,2.779,390200.0
2015-02-04 15:05:00,7.19,7.26,7.19,7.26,703000.0,2.779,2.806,2.779,2.806,703000.0
2015-02-04 15:10:00,7.26,7.28,7.25,7.25,591900.0,2.806,2.8138,2.8022,2.8022,591900.0
2015-02-04 15:15:00,7.26,7.28,7.25,7.27,519600.0,2.806,2.8138,2.8022,2.8099,519600.0
2015-02-04 15:20:00,7.26,7.28,7.25,7.27,494100.0,2.806,2.8138,2.8022,2.8099,494100.0
2015-02-04 15:25:00,7.27,7.3,7.27,7.3,645700.0,2.8099,2.8215,2.8099,2.8215,645700.0
2015-02-04 15:30:00,7.3,7.39,7.3,7.38,2000400.0,2.8215,2.8563,2.8215,2.8524,2000400.0
2015-02-04 15:35:00,7.38,7.41,7.37,7.38,1080200.0,2.8524,2.864,2.8486,2.8524,1080200.0
2015-02-04 15:40:00,7.37,7.37,7.3,7.3,1215100.0,2.8486,2.8486,2.8215,2.8215,1215100.0
2015-02-04 15:45:00,7.3,7.31,7.25,7.27,926100.0,2.8215,2.8254,2.8022,2.8099,926100.0
2015-02-04 15:50:00,7.28,7.29,7.24,7.28,678400.0,2.8138,2.8176,2.7983,2.8138,678400.0
2015-02-04 15:55:00,7.28,7.3,7.26,7.26,1173800.0,2.8138,2.8215,2.806,2.806,1173800.0
2015-02-05 09:30:00,7.1,7.2,7.1,7.15,1292800.0,2.7442,2.7828,2.7442,2.7635,1292800.0
2015-02-05 09:35:00,7.15,7.18,7.1,7.15,990600.0,2.7635,2.7751,2.7442,2.7635,990600.0
2015-02-05 09:40:00,7.15,7.15,7.06,7.1,969100.0,2.7635,2.7635,2.7287,2.7442,969100.0
2015-02-05 09:45:00,7.1,7.21,7.09,7.21,769500.0,2.7442,2.7867,2.7403,2.7867,769500.0
2015-02-05 09:50:00,7.2,7.25,7.15,7.16,795700.0,2.7828,2.8022,2.7635,2.7674,795700.0
2015-02-05 09:55:00,7.16,7.21,7.12,7.14,734700.0,2.7674,2.7867,2.7519,2.7597,734700.0
2015-02-05 10:00:00,7.14,7.16,7.1,7.15,777800.0,2.7597,2.7674,2.7442,2.7635,777800.0
2015-02-05 10:05:00,7.14,7.22,7.14,7.2,850000.0,2.7597,2.7906,2.7597,2.7828,850000.0
2015-02-05 10:10:00,7.2,7.25,7.19,7.22,520000.0,2.7828,2.8022,2.779,2.7906,520000.0
2015-02-05 10:15:00,7.22,7.33,7.2,7.29,884000.0,2.7906,2.8331,2.7828,2.8176,884000.0
2015-02-05 10:20:00,7.29,7.33,7.28,7.31,612000.0,2.8176,2.8331,2.8138,2.8254,612000.0
2015-02-05 10:25:00,7.31,7.33,7.29,7.3,517000.0,2.8254,2.8331,2.8176,2.8215,517000.0
2015-02-05 10:30:00,7.3,7.36,7.29,7.33,590900.0,2.8215,2.8447,2.8176,2.8331,590900.0
2015-02-05 10:35:00,7.34,7.36,7.32,7.34,551000.0,2.837,2.8447,2.8292,2.837,551000.0
2015-02-05 10:40:00,7.34,7.35,7.31,7.33,403000.0,2.837,2.8408,2.8254,2.8331,403000.0
2015-02-05 10:45:00,7.33,7.36,7.31,7.36,283300.0,2.8331,2.8447,2.8254,2.8447,283300.0
2015-02-05 10:50:00,7.36,7.36,7.32,7.35,454800.0,2.8447,2.8447,2.8292,2.8408,454800.0
2015-02-05 10:55:00,7.35,7.36,7.33,7.34,439600.0,2.8408,2.8447,2.8331,2.837,439600.0
2015-02-05 11:00:00,7.34,7.35,7.33,7.33,292800.0,2.837,2.8408,2.8331,2.8331,292800.0
2015-02-05 11:05:00,7.34,7.35,7.32,7.32,262100.0,2.837,2.8408,2.8292,2.8292,262100.0
2015-02-05 11:10:00,7.32,7.33,7.3,7.3,260100.0,2.8292,2.8331,2.8215,2.8215,260100.0
2015-02-05 11:15:00,7.31,7.33,7.3,7.33,341100.0,2.8254,2.8331,2.8215,2.8331,341100.0
2015-02-05 11:20:00,7.33,7.35,7.32,7.33,347700.0,2.8331,2.8408,2.8292,2.8331,347700.0
2015-02-05 11:25:00,7.32,7.33,7.31,7.33,325900.0,2.8292,2.8331,2.8254,2.8331,325900.0
2015-02-05 11:30:00,7.33,7.34,7.28,7.28,482100.0,2.8331,2.837,2.8138,2.8138,482100.0
2015-02-05 11:35:00,7.28,7.32,7.26,7.3,367700.0,2.8138,2.8292,2.806,2.8215,367700.0
2015-02-05 11:40:00,7.3,7.31,7.28,7.29,199500.0,2.8215,2.8254,2.8138,2.8176,199500.0
2015-02-05 11:45:00,7.29,7.32,7.29,7.3,328100.0,2.8176,2.8292,2.8176,2.8215,328100.0
2015-02-05 11:50:00,7.29,7.31,7.28,7.3,349400.0,2.8176,2.8254,2.8138,2.8215,349400.0
2015-02-05 11:55:00,7.29,7.31,7.28,7.29,418700.0,2.8176,2.8254,2.8138,2.8176,418700.0
2015-02-05 12:00:00,7.29,7.31,7.28,7.3,257900.0,2.8176,2.8254,2.8138,2.8215,257900.0
2015-02-05 12:05:00,7.3,7.31,7.27,7.27,215600.0,2.8215,2.8254,2.8099,2.8099,215600.0
2015-02-05 12:10:00,7.27,7.29,7.27,7.27,213000.0,2.8099,2.8176,2.8099,2.8099,213000.0
2015-02-05 12:15:00,7.27,7.28,7.24,7.25,220400.0,2.8099,2.8138,2.7983,2.8022,220400.0
2015-02-05 12:20:00,7.24,7.26,7.22,7.25,401600.0,2.7983,2.806,2.7906,2.8022,401600.0
2015-02-05 12:25:00,7.24,7.24,7.2,7.21,355000.0,2.7983,2.7983,2.7828,2.7867,355000.0
2015-02-05 12:30:00,7.22,7.26,7.21,7.25,317900.0,2.7906,2.806,2.7867,2.8022,317900.0
2015-02-05 12:35:00,7.25,7.25,7.21,7.23,212900.0,2.8022,2.8022,2.7867,2.7944,212900.0
2015-02-05 12:40:00,7.23,7.24,7.19,7.21,353600.0,2.7944,2.7983,2.779,2.7867,353600.0
2015-02-05 12:45:00,7.21,7.25,7.2,7.24,254500.0,2.7867,2.8022,2.7828,2.7983,254500.0
2015-02-05 12:50:00,7.24,7.25,7.21,7.22,204200.0,2.7983,2.8022,2.7867,2.7906,204200.0
2015-02-05 12:55:00,7.22,7.23,7.21,7.23,205000.0,2.7906,2.7944,2.7867,2.7944,205000.0
2015-02-05 13:00:00,7.22,7.23,7.16,7.2,540000.0,2.7906,2.7944,2.7674,2.7828,540000.0
2015-02-05 13:05:00,7.21,7.21,7.12,7.13,719500.0,2.7867,2.7867,2.7519,2.7558,719500.0
2015-02-05 13:10:00,7.13,7.16,7.1,7.13,596700.0,2.7558,2.7674,2.7442,2.7558,596700.0
2015-02-05 13:15:00,7.14,7.18,7.13,7.14,289300.0,2.7597,2.7751,2.7558,2.7597,289300.0
2015-02-05 13:20:00,7.14,7.15,7.1,7.11,333800.0,2.7597,2.7635,2.7442,2.7481,333800.0
2015-02-05 13:25:00,7.12,7.15,7.11,7.15,235200.0,2.7519,2.7635,2.7481,2.7635,235200.0
2015-02-05 13:30:00,7.15,7.15,7.1,7.1,263300.0,2.7635,2.7635,2.7442,2.7442,263300.0
2015-02-05 13:35:00,7.1,7.12,7.08,7.08,329300.0,2.7442,2.7519,2.7365,2.7365,329300.0
2015-02-05 13:40:00,7.09,7.1,7.08,7.09,481400.0,2.7403,2.7442,2.7365,2.7403,481400.0
2015-02-05 13:45:00,7.1,7.11,7.06,7.07,367300.0,2.7442,2.7481,2.7287,2.7326,367300.0
2015-02-05 13:50:00,7.07,7.08,7.06,7.07,233800.0,2.7326,2.7365,2.7287,2.7326,233800.0
2015-02-05 13:55:00,7.07,7.07,7.0,7.0,1068200.0,2.7326,2.7326,2.7055,2.7055,1068200.0
2015-02-05 14:00:00,7.01,7.01,6.95,6.98,1084900.0,2.7094,2.7094,2.6862,2.6978,1084900.0
2015-02-05 14:05:00,6.98,7.02,6.97,7.0,503800.0,2.6978,2.7133,2.694,2.7055,503800.0
2015-02-05 14:10:00,7.0,7.11,7.0,7.07,1081300.0,2.7055,2.7481,2.7055,2.7326,1081300.0
2015-02-05 14:15:00,7.07,7.07,7.03,7.06,319000.0,2.7326,2.7326,2.7171,2.7287,319000.0
2015-02-05 14:20:00,7.05,7.07,7.04,7.04,559600.0,2.7249,2.7326,2.721,2.721,559600.0
2015-02-05 14:25:00,7.05,7.06,7.04,7.06,281500.0,2.7249,2.7287,2.721,2.7287,281500.0
2015-02-05 14:30:00,7.06,7.09,7.06,7.07,352500.0,2.7287,2.7403,2.7287,2.7326,352500.0
2015-02-05 14:35:00,7.07,7.08,7.06,7.07,272700.0,2.7326,2.7365,2.7287,2.7326,272700.0
2015-02-05 14:40:00,7.07,7.07,7.03,7.05,343100.0,2.7326,2.7326,2.7171,2.7249,343100.0
2015-02-05 14:45:00,7.05,7.07,7.04,7.05,407800.0,2.7249,2.7326,2.721,2.7249,407800.0
2015-02-05 14:50:00,7.06,7.06,7.05,7.05,98400.0,2.7287,2.7287,2.7249,2.7249,98400.0
2015-02-05 14:55:00,7.05,7.06,7.04,7.06,239100.0,2.7249,2.7287,2.721,2.7287,239100.0
2015-02-05 15:00:00,7.05,7.08,7.05,7.06,298300.0,2.7249,2.7365,2.7249,2.7287,298300.0
2015-02-05 15:05:00,7.07,7.09,7.06,7.08,325600.0,2.7326,2.7403,2.7287,2.7365,325600.0
2015-02-05 15:10:00,7.08,7.08,7.06,7.08,324800.0,2.7365,2.7365,2.7287,2.7365,324800.0
2015-02-05 15:15:00,7.08,7.08,7.06,7.07,171500.0,2.7365,2.7365,2.7287,2.7326,171500.0
2015-02-05 15:20:00,7.07,7.09,7.04,7.08,625400.0,2.7326,2.7403,2.721,2.7365,625400.0
2015-02-05 15:25:00,7.09,7.12,7.08,7.12,233600.0,2.7403,2.7519,2.7365,2.7519,233600.0
2015-02-05 15:30:00,7.12,7.13,7.1,7.12,491000.0,2.7519,2.7558,2.7442,2.7519,491000.0
2015-02-05 15:35:00,7.12,7.14,7.11,7.14,535900.0,2.7519,2.7597,2.7481,2.7597,535900.0
2015-02-05 15:40:00,7.13,7.13,7.12,7.13,382100.0,2.7558,2.7558,2.7519,2.7558,382100.0
2015-02-05 15:45:00,7.13,7.13,7.12,7.12,497600.0,2.7558,2.7558,2.7519,2.7519,497600.0
2015-02-05 15:50:00,7.12,7.13,7.07,7.1,1284700.0,2.7519,2.7558,2.7326,2.7442,1284700.0
2015-02-05 15:55:00,7.1,7.1,7.09,7.1,1470600.0,2.7442,2.7442,2.7403,2.7442,1470600.0
2015-02-06 09:30:00,6.63,6.72,6.62,6.66,2840000.0,2.5625,2.5973,2.5587,2.5741,2840000.0
2015-02-06 09:35:00,6.65,6.76,6.64,6.74,2595600.0,2.5703,2.6128,2.5664,2.6051,2595600.0
2015-02-06 09:40:00,6.74,6.78,6.67,6.69,2134300.0,2.6051,2.6205,2.578,2.5857,2134300.0
2015-02-06 09:45:00,6.69,6.73,6.65,6.72,1569800.0,2.5857,2.6012,2.5703,2.5973,1569800.0
2015-02-06 09:50:00,6.72,6.72,6.62,6.64,1784500.0,2.5973,2.5973,2.5587,2.5664,1784500.0
2015-02-06 09:55:00,6.64,6.65,6.61,6.64,863800.0,2.5664,2.5703,2.5548,2.5664,863800.0
2015-02-06 10:00:00,6.65,6.66,6.6,6.61,1220000.0,2.5703,2.5741,2.5509,2.5548,1220000.0
2015-02-06 10:05:00,6.61,6.64,6.6,6.61,1562000.0,2.5548,2.5664,2.5509,2.5548,1562000.0
2015-02-06 10:10:00,6.61,6.62,6.57,6.58,1701100.0,2.5548,2.5587,2.5393,2.5432,1701100.0
2015-02-06 10:15:00,6.57,6.58,6.52,6.52,1441300.0,2.5393,2.5432,2.52,2.52,1441300.0
2015-02-06 10:20:00,6.52,6.53,6.5,6.53,1352600.0,2.52,2.5239,2.5123,2.5239,1352600.0
2015-02-06 10:25:00,6.53,6.54,6.5,6.52,1216200.0,2.5239,2.5278,2.5123,2.52,1216200.0
2015-02-06 10:30:00,6.51,6.54,6.5,6.51,1155500.0,2.5162,2.5278,2.5123,2.5162,1155500.0
2015-02-06 10:35:00,6.5,6.51,6.46,6.48,1488100.0,2.5123,2.5162,2.4968,2.5046,1488100.0
2015-02-06 10:40:00,6.48,6.51,6.46,6.49,930500.0,2.5046,2.5162,2.4968,2.5084,930500.0
2015-02-06 10:45:00,6.49,6.5,6.47,6.49,666800.0,2.5084,2.5123,2.5007,2.5084,666800.0
2015-02-06 10:50:00,6.5,6.51,6.42,6.43,2013200.0,2.5123,2.5162,2.4814,2.4852,2013200.0
2015-02-06 10:55:00,6.44,6.44,6.39,6.41,1691300.0,2.4891,2.4891,2.4698,2.4775,1691300.0
2015-02-06 11:00:00,6.41,6.48,6.4,6.47,1239600.0,2.4775,2.5046,2.4736,2.5007,1239600.0
2015-02-06 11:05:00,6.47,6.53,6.46,6.52,1156700.0,2.5007,2.5239,2.4968,2.52,1156700.0
2015-02-06 11:10:00,6.52,6.52,6.45,6.46,794500.0,2.52,2.52,2.493,2.4968,794500.0
2015-02-06 11:15:00,6.46,6.47,6.45,6.47,631600.0,2.4968,2.5007,2.493,2.5007,631600.0
2015-02-06 11:20:00,6.47,6.47,6.45,6.45,414100.0,2.5007,2.5007,2.493,2.493,414100.0
2015-02-06 11:25:00,6.45,6.46,6.41,6.41,981600.0,2.493,2.4968,2.4775,2.4775,981600.0
2015-02-06 11:30:00,6.42,6.43,6.4,6.42,849100.0,2.4814,2.4852,2.4736,2.4814,849100.0
2015-02-06 11:35:00,6.43,6.45,6.42,6.45,551500.0,2.4852,2.493,2.4814,2.493,551500.0
2015-02-06 11:40:00,6.45,6.47,6.43,6.47,937900.0,2.493,2.5007,2.4852,2.5007,937900.0
2015-02-06 11:45:00,6.47,6.5,6.46,6.47,494000.0,2.5007,2.5123,2.4968,2.5007,494000.0
2015-02-06 11:50:00,6.48,6.49,6.47,6.48,360100.0,2.5046,2.5084,2.5007,2.5046,360100.0
2015-02-06 11:55:00,6.49,6.5,6.47,6.48,682200.0,2.5084,2.5123,2.5007,2.5046,682200.0
2015-02-06 12:00:00,6.47,6.49,6.44,6.45,948900.0,2.5007,2.5084,2.4891,2.493,948900.0
2015-02-06 12:05:00,6.45,6.46,6.42,6.43,552400.0,2.493,2.4968,2.4814,2.4852,552400.0
2015-02-06 12:10:00,6.43,6.47,6.42,6.47,516500.0,2.4852,2.5007,2.4814,2.5007,516500.0
2015-02-06 12:15:00,6.47,6.47,6.43,6.44,464100.0,2.5007,2.5007,2.4852,2.4891,464100.0
2015-02-06 12:20:00,6.44,6.45,6.43,6.45,390100.0,2.4891,2.493,2.4852,2.493,390100.0
2015-02-06 12:25:00,6.45,6.5,6.44,6.48,937700.0,2.493,2.5123,2.4891,2.5046,937700.0
2015-02-06 12:30:00,6.47,6.5,6.47,6.49,831100.0,2.5007,2.5123,2.5007,2.5084,831100.0
2015-02-06 12:35:00,6.48,6.49,6.46,6.48,1053700.0,2.5046,2.5084,2.4968,2.5046,1053700.0
2015-02-06 12:40:00,6.48,6.49,6.46,6.47,634300.0,2.5046,2.5084,2.4968,2.5007,634300.0
2015-02-06 12:45:00,6.47,6.47,6.43,6.44,952700.0,2.5007,2.5007,2.4852,2.4891,952700.0
2015-02-06 12:50:00,6.43,6.44,6.35,6.37,2074100.0,2.4852,2.4891,2.4543,2.462,2074100.0
2015-02-06 12:55:00,6.37,6.4,6.36,6.39,622900.0,2.462,2.4736,2.4582,2.4698,622900.0
2015-02-06 13:00:00,6.39,6.45,6.38,6.45,737600.0,2.4698,2.493,2.4659,2.493,737600.0
2015-02-06 13:05:00,6.45,6.45,6.4,6.41,580900.0,2.493,2.493,2.4736,2.4775,580900.0
2015-02-06 13:10:00,6.42,6.42,6.37,6.39,817900.0,2.4814,2.4814,2.462,2.4698,817900.0
2015-02-06 13:15:00,6.39,6.43,6.38,6.42,534000.0,2.4698,2.4852,2.4659,2.4814,534000.0
2015-02-06 13:20:00,6.42,6.48,6.41,6.47,859600.0,2.4814,2.5046,2.4775,2.5007,859600.0
2015-02-06 13:25:00,6.48,6.48,6.41,6.43,734200.0,2.5046,2.5046,2.4775,2.4852,734200.0
2015-02-06 13:30:00,6.43,6.46,6.42,6.46,486300.0,2.4852,2.4968,2.4814,2.4968,486300.0
2015-02-06 13:35:00,6.45,6.46,6.42,6.43,342300.0,2.493,2.4968,2.4814,2.4852,342300.0
2015-02-06 13:40:00,6.43,6.44,6.42,6.44,255500.0,2.4852,2.4891,2.4814,2.4891,255500.0
2015-02-06 13:45:00,6.44,6.48,6.43,6.48,693200.0,2.4891,2.5046,2.4852,2.5046,693200.0
2015-02-06 13:50:00,6.48,6.48,6.45,6.46,500400.0,2.5046,2.5046,2.493,2.4968,500400.0
2015-02-06 13:55:00,6.45,6.5,6.45,6.5,487600.0,2.493,2.5123,2.493,2.5123,487600.0
2015-02-06 14:00:00,6.49,6.5,6.48,6.5,244800.0,2.5084,2.5123,2.5046,2.5123,244800.0
2015-02-06 14:05:00,6.5,6.54,6.49,6.51,758400.0,2.5123,2.5278,2.5084,2.5162,758400.0
2015-02-06 14:10:00,6.5,6.56,6.5,6.53,507200.0,2.5123,2.5355,2.5123,2.5239,507200.0
2015-02-06 14:15:00,6.54,6.57,6.53,6.56,756700.0,2.5278,2.5393,2.5239,2.5355,756700.0
2015-02-06 14:20:00,6.56,6.58,6.55,6.56,373600.0,2.5355,2.5432,2.5316,2.5355,373600.0
2015-02-06 14:25:00,6.57,6.57,6.53,6.53,634400.0,2.5393,2.5393,2.5239,2.5239,634400.0
2015-02-06 14:30:00,6.53,6.55,6.51,6.54,614000.0,2.5239,2.5316,2.5162,2.5278,614000.0
2015-02-06 14:35:00,6.54,6.55,6.5,6.5,365600.0,2.5278,2.5316,2.5123,2.5123,365600.0
2015-02-06 14:40:00,6.5,6.51,6.5,6.5,342900.0,2.5123,2.5162,2.5123,2.5123,342900.0
2015-02-06 14:45:00,6.5,6.51,6.49,6.51,508800.0,2.5123,2.5162,2.5084,2.5162,508800.0
2015-02-06 14:50:00,6.51,6.53,6.5,6.51,469000.0,2.5162,2.5239,2.5123,2.5162,469000.0
2015-02-06 14:55:00,6.51,6.52,6.5,6.5,180400.0,2.5162,2.52,2.5123,2.5123,180400.0
2015-02-06 15:00:00,6.5,6.51,6.47,6.5,601500.0,2.5123,2.5162,2.5007,2.5123,601500.0
2015-02-06 15:05:00,6.5,6.53,6.5,6.52,515900.0,2.5123,2.5239,2.5123,2.52,515900.0
2015-02-06 15:10:00,6.52,6.55,6.51,6.54,371000.0,2.52,2.5316,2.5162,2.5278,371000.0
2015-02-06 15:15:00,6.54,6.54,6.53,6.54,248700.0,2.5278,2.5278,2.5239,2.5278,248700.0
2015-02-06 15:20:00,6.54,6.54,6.53,6.54,162200.0,2.5278,2.5278,2.5239,2.5278,162200.0
2015-02-06 15:25:00,6.54,6.54,6.51,6.51,813800.0,2.5278,2.5278,2.5162,2.5162,813800.0
2015-02-06 15:30:00,6.52,6.54,6.51,6.54,546000.0,2.52,2.5278,2.5162,2.5278,546000.0
2015-02-06 15:35:00,6.54,6.54,6.53,6.53,290400.0,2.5278,2.5278,2.5239,2.5239,290400.0
2015-02-06 15:40:00,6.54,6.54,6.51,6.53,742600.0,2.5278,2.5278,2.5162,2.5239,742600.0
2015-02-06 15:45:00,6.53,6.54,6.52,6.54,522900.0,2.5239,2.5278,2.52,2.5278,522900.0
2015-02-06 15:50:00,6.54,6.54,6.52,6.53,1069300.0,2.5278,2.5278,2.52,2.5239,1069300.0
2015-02-06 15:55:00,6.52,6.54,6.52,6.54,2400200.0,2.52,2.5278,2.52,2.5278,2400200.0
2015-02-09 09:30:00,6.36,6.45,6.36,6.43,1490200.0,2.4582,2.493,2.4582,2.4852,1490200.0
2015-02-09 09:35:00,6.43,6.5,6.42,6.48,861000.0,2.4852,2.5123,2.4814,2.5046,861000.0
2015-02-09 09:40:00,6.48,6.52,6.46,6.49,1039500.0,2.5046,2.52,2.4968,2.5084,1039500.0
2015-02-09 09:45:00,6.49,6.51,6.47,6.47,455800.0,2.5084,2.5162,2.5007,2.5007,455800.0
2015-02-09 09:50:00,6.47,6.49,6.46,6.46,429100.0,2.5007,2.5084,2.4968,2.4968,429100.0
2015-02-09 09:55:00,6.46,6.48,6.45,6.46,642700.0,2.4968,2.5046,2.493,2.4968,642700.0
2015-02-09 10:00:00,6.47,6.48,6.45,6.47,365100.0,2.5007,2.5046,2.493,2.5007,365100.0
2015-02-09 10:05:00,6.47,6.47,6.45,6.46,311200.0,2.5007,2.5007,2.493,2.4968,311200.0
2015-02-09 10:10:00,6.46,6.52,6.45,6.52,471200.0,2.4968,2.52,2.493,2.52,471200.0
2015-02-09 10:15:00,6.52,6.6,6.51,6.59,976300.0,2.52,2.5509,2.5162,2.5471,976300.0
2015-02-09 10:20:00,6.6,6.62,6.58,6.61,738500.0,2.5509,2.5587,2.5432,2.5548,738500.0
2015-02-09 10:25:00,6.61,6.73,6.61,6.7,1046000.0,2.5548,2.6012,2.5548,2.5896,1046000.0
2015-02-09 10:30:00,6.69,6.75,6.68,6.7,560800.0,2.5857,2.6089,2.5819,2.5896,560800.0
2015-02-09 10:35:00,6.7,6.75,6.69,6.73,701800.0,2.5896,2.6089,2.5857,2.6012,701800.0
2015-02-09 10:40:00,6.73,6.74,6.69,6.71,701500.0,2.6012,2.6051,2.5857,2.5935,701500.0
2015-02-09 10:45:00,6.71,6.71,6.65,6.67,514200.0,2.5935,2.5935,2.5703,2.578,514200.0
2015-02-09 10:50:00,6.67,6.7,6.67,6.68,620400.0,2.578,2.5896,2.578,2.5819,620400.0
2015-02-09 10:55:00,6.68,6.68,6.66,6.67,323600.0,2.5819,2.5819,2.5741,2.578,323600.0
2015-02-09 11:00:00,6.67,6.68,6.66,6.67,554300.0,2.578,2.5819,2.5741,2.578,554300.0
2015-02-09 11:05:00,6.67,6.68,6.66,6.66,692200.0,2.578,2.5819,2.5741,2.5741,692200.0
2015-02-09 11:10:00,6.66,6.67,6.65,6.66,738500.0,2.5741,2.578,2.5703,2.5741,738500.0
2015-02-09 11:15:00,6.66,6.66,6.64,6.65,473700.0,2.5741,2.5741,2.5664,2.5703,473700.0
2015-02-09 11:20:00,6.65,6.65,6.6,6.63,767800.0,2.5703,2.5703,2.5509,2.5625,767800.0
2015-02-09 11:25:00,6.63,6.64,6.62,6.63,161600.0,2.5625,2.5664,2.5587,2.5625,161600.0
2015-02-09 11:30:00,6.62,6.66,6.62,6.66,456100.0,2.5587,2.5741,2.5587,2.5741,456100.0
2015-02-09 11:35:00,6.65,6.66,6.65,6.65,179500.0,2.5703,2.5741,2.5703,2.5703,179500.0
2015-02-09 11:40:00,6.65,6.66,6.6,6.6,323700.0,2.5703,2.5741,2.5509,2.5509,323700.0
2015-02-09 11:45:00,6.6,6.6,6.54,6.56,876500.0,2.5509,2.5509,2.5278,2.5355,876500.0
2015-02-09 11:50:00,6.56,6.6,6.55,6.57,493400.0,2.5355,2.5509,2.5316,2.5393,493400.0
2015-02-09 11:55:00,6.57,6.61,6.56,6.6,533100.0,2.5393,2.5548,2.5355,2.5509,533100.0
2015-02-09 12:00:00,6.61,6.63,6.59,6.6,342200.0,2.5548,2.5625,2.5471,2.5509,342200.0
2015-02-09 12:05:00,6.6,6.6,6.59,6.6,150600.0,2.5509,2.5509,2.5471,2.5509,150600.0
2015-02-09 12:10:00,6.6,6.62,6.59,6.62,274900.0,2.5509,2.5587,2.5471,2.5587,274900.0
2015-02-09 12:15:00,6.62,6.62,6.59,6.61,2747700.0,2.5587,2.5587,2.5471,2.5548,2747700.0
2015-02-09 12:20:00,6.61,6.62,6.6,6.61,118100.0,2.5548,2.5587,2.5509,2.5548,118100.0
2015-02-09 12:25:00,6.61,6.62,6.6,6.62,1225400.0,2.5548,2.5587,2.5509,2.5587,1225400.0
2015-02-09 12:30:00,6.62,6.67,6.61,6.67,621500.0,2.5587,2.578,2.5548,2.578,621500.0
2015-02-09 12:35:00,6.67,6.7,6.66,6.69,493900.0,2.578,2.5896,2.5741,2.5857,493900.0
2015-02-09 12:40:00,6.7,6.72,6.66,6.67,550800.0,2.5896,2.5973,2.5741,2.578,550800.0
2015-02-09 12:45:00,6.66,6.67,6.62,6.64,477900.0,2.5741,2.578,2.5587,2.5664,477900.0
2015-02-09 12:50:00,6.64,6.65,6.61,6.62,319500.0,2.5664,2.5703,2.5548,2.5587,319500.0
2015-02-09 12:55:00,6.62,6.64,6.6,6.61,291900.0,2.5587,2.5664,2.5509,2.5548,291900.0
2015-02-09 13:00:00,6.61,6.63,6.6,6.6,412000.0,2.5548,2.5625,2.5509,2.5509,412000.0
2015-02-09 13:05:00,6.6,6.61,6.58,6.61,298800.0,2.5509,2.5548,2.5432,2.5548,298800.0
2015-02-09 13:10:00,6.61,6.61,6.58,6.58,124700.0,2.5548,2.5548,2.5432,2.5432,124700.0
2015-02-09 13:15:00,6.58,6.6,6.56,6.56,299800.0,2.5432,2.5509,2.5355,2.5355,299800.0
2015-02-09 13:20:00,6.56,6.58,6.56,6.58,191700.0,2.5355,2.5432,2.5355,2.5432,191700.0
2015-02-09 13:25:00,6.58,6.58,6.56,6.57,126400.0,2.5432,2.5432,2.5355,2.5393,126400.0
2015-02-09 13:30:00,6.56,6.57,6.55,6.55,348500.0,2.5355,2.5393,2.5316,2.5316,348500.0
2015-02-09 13:35:00,6.55,6.57,6.55,6.57,312100.0,2.5316,2.5393,2.5316,2.5393,312100.0
2015-02-09 13:40:00,6.57,6.61,6.56,6.6,797800.0,2.5393,2.5548,2.5355,2.5509,797800.0
2015-02-09 13:45:00,6.6,6.61,6.58,6.6,232500.0,2.5509,2.5548,2.5432,2.5509,232500.0
2015-02-09 13:50:00,6.61,6.61,6.59,6.6,135800.0,2.5548,2.5548,2.5471,2.5509,135800.0
2015-02-09 13:55:00,6.61,6.61,6.56,6.58,462000.0,2.5548,2.5548,2.5355,2.5432,462000.0
2015-02-09 14:00:00,6.57,6.6,6.57,6.6,348800.0,2.5393,2.5509,2.5393,2.5509,348800.0
2015-02-09 14:05:00,6.6,6.63,6.59,6.62,412800.0,2.5509,2.5625,2.5471,2.5587,412800.0
2015-02-09 14:10:00,6.61,6.64,6.61,6.63,241600.0,2.5548,2.5664,2.5548,2.5625,241600.0
2015-02-09 14:15:00,6.64,6.66,6.63,6.65,518400.0,2.5664,2.5741,2.5625,2.5703,518400.0
2015-02-09 14:20:00,6.64,6.65,6.61,6.65,345400.0,2.5664,2.5703,2.5548,2.5703,345400.0
2015-02-09 14:25:00,6.64,6.7,6.64,6.7,637400.0,2.5664,2.5896,2.5664,2.5896,637400.0
2015-02-09 14:30:00,6.7,6.72,6.68,6.72,556300.0,2.5896,2.5973,2.5819,2.5973,556300.0
2015-02-09 14:35:00,6.72,6.75,6.7,6.74,742200.0,2.5973,2.6089,2.5896,2.6051,742200.0
2015-02-09 14:40:00,6.74,6.74,6.72,6.73,261700.0,2.6051,2.6051,2.5973,2.6012,261700.0
2015-02-09 14:45:00,6.72,6.73,6.7,6.7,251900.0,2.5973,2.6012,2.5896,2.5896,251900.0
2015-02-09 14:50:00,6.71,6.71,6.69,6.7,183900.0,2.5935,2.5935,2.5857,2.5896,183900.0
2015-02-09 14:55:00,6.7,6.73,6.69,6.7,425300.0,2.5896,2.6012,2.5857,2.5896,425300.0
2015-02-09 15:00:00,6.7,6.7,6.68,6.69,150800.0,2.5896,2.5896,2.5819,2.5857,150800.0
2015-02-09 15:05:00,6.69,6.69,6.68,6.69,88700.0,2.5857,2.5857,2.5819,2.5857,88700.0
2015-02-09 15:10:00,6.68,6.71,6.68,6.7,465300.0,2.5819,2.5935,2.5819,2.5896,465300.0
2015-02-09 15:15:00,6.7,6.7,6.68,6.68,125600.0,2.5896,2.5896,2.5819,2.5819,125600.0
2015-02-09 15:20:00,6.69,6.71,6.68,6.71,308000.0,2.5857,2.5935,2.5819,2.5935,308000.0
2015-02-09 15:25:00,6.71,6.71,6.69,6.7,234600.0,2.5935,2.5935,2.5857,2.5896,234600.0
2015-02-09 15:30:00,6.7,6.7,6.68,6.7,310700.0,2.5896,2.5896,2.5819,2.5896,310700.0
2015-02-09 15:35:00,6.7,6.7,6.69,6.7,184600.0,2.5896,2.5896,2.5857,2.5896,184600.0
2015-02-09 15:40:00,6.7,6.72,6.68,6.71,743800.0,2.5896,2.5973,2.5819,2.5935,743800.0
2015-02-09 15:45:00,6.71,6.71,6.7,6.71,134700.0,2.5935,2.5935,2.5896,2.5935,134700.0
2015-02-09 15:50:00,6.71,6.72,6.7,6.72,410700.0,2.5935,2.5973,2.5896,2.5973,410700.0
2015-02-09 15:55:00,6.72,6.72,6.71,6.71,824500.0,2.5973,2.5973,2.5935,2.5935,824500.0
2015-02-10 09:30:00,6.73,6.75,6.66,6.67,1246800.0,2.6012,2.6089,2.5741,2.578,1246800.0
2015-02-10 09:35:00,6.67,6.68,6.62,6.67,1159800.0,2.578,2.5819,2.5587,2.578,1159800.0
2015-02-10 09:40:00,6.66,6.66,6.54,6.56,1717800.0,2.5741,2.5741,2.5278,2.5355,1717800.0
2015-02-10 09:45:00,6.56,6.58,6.55,6.56,941500.0,2.5355,2.5432,2.5316,2.5355,941500.0
2015-02-10 09:50:00,6.56,6.57,6.5,6.51,916800.0,2.5355,2.5393,2.5123,2.5162,916800.0
2015-02-10 09:55:00,6.51,6.55,6.47,6.48,1228600.0,2.5162,2.5316,2.5007,2.5046,1228600.0
2015-02-10 10:00:00,6.49,6.53,6.48,6.49,711400.0,2.5084,2.5239,2.5046,2.5084,711400.0
2015-02-10 10:05:00,6.5,6.5,6.43,6.45,758500.0,2.5123,2.5123,2.4852,2.493,758500.0
2015-02-10 10:10:00,6.45,6.47,6.43,6.45,579900.0,2.493,2.5007,2.4852,2.493,579900.0
2015-02-10 10:15:00,6.45,6.47,6.43,6.43,584400.0,2.493,2.5007,2.4852,2.4852,584400.0
2015-02-10 10:20:00,6.43,6.43,6.4,6.41,725400.0,2.4852,2.4852,2.4736,2.4775,725400.0
2015-02-10 10:25:00,6.41,6.44,6.4,6.42,564900.0,2.4775,2.4891,2.4736,2.4814,564900.0
2015-02-10 10:30:00,6.42,6.44,6.4,6.42,520200.0,2.4814,2.4891,2.4736,2.4814,520200.0
2015-02-10 10:35:00,6.42,6.47,6.41,6.46,479700.0,2.4814,2.5007,2.4775,2.4968,479700.0
2015-02-10 10:40:00,6.47,6.5,6.45,6.46,515700.0,2.5007,2.5123,2.493,2.4968,515700.0
2015-02-10 10:45:00,6.45,6.46,6.42,6.43,535900.0,2.493,2.4968,2.4814,2.4852,535900.0
2015-02-10 10:50:00,6.44,6.47,6.42,6.42,524400.0,2.4891,2.5007,2.4814,2.4814,524400.0
2015-02-10 10:55:00,6.43,6.45,6.41,6.43,523200.0,2.4852,2.493,2.4775,2.4852,523200.0
2015-02-10 11:00:00,6.43,6.43,6.4,6.42,590500.0,2.4852,2.4852,2.4736,2.4814,590500.0
2015-02-10 11:05:00,6.42,6.42,6.38,6.4,844400.0,2.4814,2.4814,2.4659,2.4736,844400.0
2015-02-10 11:10:00,6.4,6.43,6.38,6.39,561400.0,2.4736,2.4852,2.4659,2.4698,561400.0
2015-02-10 11:15:00,6.39,6.4,6.37,6.39,587500.0,2.4698,2.4736,2.462,2.4698,587500.0
2015-02-10 11:20:00,6.4,6.41,6.35,6.35,992700.0,2.4736,2.4775,2.4543,2.4543,992700.0
2015-02-10 11:25:00,6.36,6.36,6.31,6.32,899700.0,2.4582,2.4582,2.4389,2.4427,899700.0
2015-02-10 11:30:00,6.32,6.36,6.32,6.35,514100.0,2.4427,2.4582,2.4427,2.4543,514100.0
2015-02-10 11:35:00,6.35,6.37,6.31,6.32,627800.0,2.4543,2.462,2.4389,2.4427,627800.0
2015-02-10 11:40:00,6.31,6.33,6.31,6.31,332500.0,2.4389,2.4466,2.4389,2.4389,332500.0
2015-02-10 11:45:00,6.31,6.35,6.31,6.33,383900.0,2.4389,2.4543,2.4389,2.4466,383900.0
2015-02-10 11:50:00,6.33,6.34,6.31,6.34,385700.0,2.4466,2.4505,2.4389,2.4505,385700.0
2015-02-10 11:55:00,6.34,6.37,6.33,6.36,465400.0,2.4505,2.462,2.4466,2.4582,465400.0
2015-02-10 12:00:00,6.36,6.4,6.35,6.4,774700.0,2.4582,2.4736,2.4543,2.4736,774700.0
2015-02-10 12:05:00,6.4,6.4,6.36,6.36,404000.0,2.4736,2.4736,2.4582,2.4582,404000.0
2015-02-10 12:10:00,6.36,6.37,6.33,6.33,459500.0,2.4582,2.462,2.4466,2.4466,459500.0
2015-02-10 12:15:00,6.33,6.34,6.32,6.33,397100.0,2.4466,2.4505,2.4427,2.4466,397100.0
2015-02-10 12:20:00,6.33,6.36,6.32,6.32,533000.0,2.4466,2.4582,2.4427,2.4427,533000.0
2015-02-10 12:25:00,6.33,6.34,6.31,6.33,349600.0,2.4466,2.4505,2.4389,2.4466,349600.0
2015-02-10 12:30:00,6.33,6.34,6.32,6.33,303500.0,2.4466,2.4505,2.4427,2.4466,303500.0
2015-02-10 12:35:00,6.32,6.36,6.32,6.36,355400.0,2.4427,2.4582,2.4427,2.4582,355400.0
2015-02-10 12:40:00,6.36,6.36,6.32,6.34,389900.0,2.4582,2.4582,2.4427,2.4505,389900.0
2015-02-10 12:45:00,6.34,6.34,6.32,6.33,222400.0,2.4505,2.4505,2.4427,2.4466,222400.0
2015-02-10 12:50:00,6.33,6.33,6.28,6.28,1037400.0,2.4466,2.4466,2.4273,2.4273,1037400.0
2015-02-10 12:55:00,6.29,6.31,6.28,6.29,466400.0,2.4311,2.4389,2.4273,2.4311,466400.0
2015-02-10 13:00:00,6.29,6.32,6.28,6.29,446900.0,2.4311,2.4427,2.4273,2.4311,446900.0
2015-02-10 13:05:00,6.29,6.32,6.26,6.28,675500.0,2.4311,2.4427,2.4195,2.4273,675500.0
2015-02-10 13:10:00,6.28,6.32,6.27,6.29,458200.0,2.4273,2.4427,2.4234,2.4311,458200.0
2015-02-10 13:15:00,6.29,6.3,6.27,6.28,329300.0,2.4311,2.435,2.4234,2.4273,329300.0
2015-02-10 13:20:00,6.28,6.29,6.25,6.27,627900.0,2.4273,2.4311,2.4157,2.4234,627900.0
2015-02-10 13:25:00,6.27,6.27,6.25,6.25,673500.0,2.4234,2.4234,2.4157,2.4157,673500.0
2015-02-10 13:30:00,6.25,6.27,6.24,6.26,640500.0,2.4157,2.4234,2.4118,2.4195,640500.0
2015-02-10 13:35:00,6.27,6.29,6.25,6.26,677200.0,2.4234,2.4311,2.4157,2.4195,677200.0
2015-02-10 13:40:00,6.25,6.28,6.25,6.27,284700.0,2.4157,2.4273,2.4157,2.4234,284700.0
2015-02-10 13:45:00,6.27,6.27,6.24,6.26,474500.0,2.4234,2.4234,2.4118,2.4195,474500.0
2015-02-10 13:50:00,6.25,6.26,6.23,6.24,388800.0,2.4157,2.4195,2.4079,2.4118,388800.0
2015-02-10 13:55:00,6.23,6.24,6.2,6.2,801300.0,2.4079,2.4118,2.3963,2.3963,801300.0
2015-02-10 14:00:00,6.21,6.21,6.2,6.21,428000.0,2.4002,2.4002,2.3963,2.4002,428000.0
2015-02-10 14:05:00,6.21,6.23,6.2,6.22,424200.0,2.4002,2.4079,2.3963,2.4041,424200.0
2015-02-10 14:10:00,6.22,6.22,6.2,6.21,417500.0,2.4041,2.4041,2.3963,2.4002,417500.0
2015-02-10 14:15:00,6.21,6.23,6.2,6.22,371000.0,2.4002,2.4079,2.3963,2.4041,371000.0
2015-02-10 14:20:00,6.23,6.24,6.21,6.21,376000.0,2.4079,2.4118,2.4002,2.4002,376000.0
2015-02-10 14:25:00,6.22,6.24,6.21,6.23,445800.0,2.4041,2.4118,2.4002,2.4079,445800.0
2015-02-10 14:30:00,6.23,6.25,6.22,6.23,473300.0,2.4079,2.4157,2.4041,2.4079,473300.0
2015-02-10 14:35:00,6.23,6.24,6.21,6.21,359800.0,2.4079,2.4118,2.4002,2.4002,359800.0
2015-02-10 14:40:00,6.22,6.22,6.19,6.19,683600.0,2.4041,2.4041,2.3925,2.3925,683600.0
2015-02-10 14:45:00,6.19,6.21,6.17,6.21,1075000.0,2.3925,2.4002,2.3847,2.4002,1075000.0
2015-02-10 14:50:00,6.21,6.23,6.2,6.21,389900.0,2.4002,2.4079,2.3963,2.4002,389900.0
2015-02-10 14:55:00,6.21,6.23,6.21,6.22,496400.0,2.4002,2.4079,2.4002,2.4041,496400.0
2015-02-10 15:00:00,6.21,6.23,6.2,6.22,482800.0,2.4002,2.4079,2.3963,2.4041,482800.0
2015-02-10 15:05:00,6.22,6.26,6.21,6.22,600400.0,2.4041,2.4195,2.4002,2.4041,600400.0
2015-02-10 15:10:00,6.22,6.26,6.22,6.22,507700.0,2.4041,2.4195,2.4041,2.4041,507700.0
2015-02-10 15:15:00,6.22,6.25,6.22,6.25,550100.0,2.4041,2.4157,2.4041,2.4157,550100.0
2015-02-10 15:20:00,6.25,6.27,6.24,6.25,426000.0,2.4157,2.4234,2.4118,2.4157,426000.0
2015-02-10 15:25:00,6.25,6.28,6.24,6.27,499500.0,2.4157,2.4273,2.4118,2.4234,499500.0
2015-02-10 15:30:00,6.27,6.28,6.24,6.25,397100.0,2.4234,2.4273,2.4118,2.4157,397100.0
2015-02-10 15:35:00,6.25,6.26,6.23,6.25,730500.0,2.4157,2.4195,2.4079,2.4157,730500.0
2015-02-10 15:40:00,6.25,6.26,6.22,6.23,626000.0,2.4157,2.4195,2.4041,2.4079,626000.0
2015-02-10 15:45:00,6.23,6.24,6.21,6.23,1079700.0,2.4079,2.4118,2.4002,2.4079,1079700.0
2015-02-10 15:50:00,6.23,6.23,6.21,6.22,640900.0,2.4079,2.4079,2.4002,2.4041,640900.0
2015-02-10 15:55:00,6.21,6.23,6.21,6.23,1645200.0,2.4002,2.4079,2.4002,2.4079,1645200.0
2015-02-11 09:30:00,6.22,6.23,6.11,6.13,1560800.0,2.4041,2.4079,2.3616,2.3693,1560800.0
2015-02-11 09:35:00,6.14,6.19,6.13,6.15,853500.0,2.3732,2.3925,2.3693,2.377,853500.0
2015-02-11 09:40:00,6.15,6.16,6.1,6.14,1164700.0,2.377,2.3809,2.3577,2.3732,1164700.0
2015-02-11 09:45:00,6.14,6.15,6.11,6.14,1067100.0,2.3732,2.377,2.3616,2.3732,1067100.0
2015-02-11 09:50:00,6.14,6.14,6.11,6.11,499100.0,2.3732,2.3732,2.3616,2.3616,499100.0
2015-02-11 09:55:00,6.12,6.12,6.05,6.09,1476700.0,2.3654,2.3654,2.3384,2.3538,1476700.0
2015-02-11 10:00:00,6.08,6.11,6.03,6.04,2083900.0,2.35,2.3616,2.3306,2.3345,2083900.0
2015-02-11 10:05:00,6.04,6.06,6.02,6.03,1612000.0,2.3345,2.3422,2.3268,2.3306,1612000.0
2015-02-11 10:10:00,6.03,6.05,6.01,6.04,1107500.0,2.3306,2.3384,2.3229,2.3345,1107500.0
2015-02-11 10:15:00,6.05,6.07,6.03,6.07,902000.0,2.3384,2.3461,2.3306,2.3461,902000.0
2015-02-11 10:20:00,6.07,6.08,6.04,6.04,688200.0,2.3461,2.35,2.3345,2.3345,688200.0
2015-02-11 10:25:00,6.04,6.05,6.03,6.05,397500.0,2.3345,2.3384,2.3306,2.3384,397500.0
2015-02-11 10:30:00,6.05,6.05,6.02,6.04,432600.0,2.3384,2.3384,2.3268,2.3345,432600.0
2015-02-11 10:35:00,6.03,6.07,6.03,6.06,822600.0,2.3306,2.3461,2.3306,2.3422,822600.0
2015-02-11 10:40:00,6.06,6.09,6.05,6.06,496900.0,2.3422,2.3538,2.3384,2.3422,496900.0
2015-02-11 10:45:00,6.06,6.09,6.04,6.06,448400.0,2.3422,2.3538,2.3345,2.3422,448400.0
2015-02-11 10:50:00,6.06,6.1,6.05,6.1,547700.0,2.3422,2.3577,2.3384,2.3577,547700.0
2015-02-11 10:55:00,6.09,6.13,6.08,6.11,727500.0,2.3538,2.3693,2.35,2.3616,727500.0
2015-02-11 11:00:00,6.11,6.11,6.08,6.11,333500.0,2.3616,2.3616,2.35,2.3616,333500.0
2015-02-11 11:05:00,6.11,6.11,6.06,6.06,295900.0,2.3616,2.3616,2.3422,2.3422,295900.0
2015-02-11 11:10:00,6.06,6.1,6.06,6.1,324900.0,2.3422,2.3577,2.3422,2.3577,324900.0
2015-02-11 11:15:00,6.1,6.12,6.09,6.1,821500.0,2.3577,2.3654,2.3538,2.3577,821500.0
2015-02-11 11:20:00,6.1,6.11,6.08,6.1,550700.0,2.3577,2.3616,2.35,2.3577,550700.0
2015-02-11 11:25:00,6.1,6.11,6.08,6.09,268400.0,2.3577,2.3616,2.35,2.3538,268400.0
2015-02-11 11:30:00,6.1,6.1,6.07,6.1,276200.0,2.3577,2.3577,2.3461,2.3577,276200.0
2015-02-11 11:35:00,6.1,6.1,6.07,6.09,316600.0,2.3577,2.3577,2.3461,2.3538,316600.0
2015-02-11 11:40:00,6.09,6.09,6.06,6.08,280100.0,2.3538,2.3538,2.3422,2.35,280100.0
2015-02-11 11:45:00,6.08,6.09,6.06,6.08,178700.0,2.35,2.3538,2.3422,2.35,178700.0
2015-02-11 11:50:00,6.08,6.11,6.07,6.11,246200.0,2.35,2.3616,2.3461,2.3616,246200.0
2015-02-11 11:55:00,6.11,6.14,6.09,6.14,230600.0,2.3616,2.3732,2.3538,2.3732,230600.0
2015-02-11 12:00:00,6.13,6.15,6.11,6.15,368800.0,2.3693,2.377,2.3616,2.377,368800.0
2015-02-11 12:05:00,6.15,6.17,6.12,6.13,1036500.0,2.377,2.3847,2.3654,2.3693,1036500.0
2015-02-11 12:10:00,6.14,6.16,6.12,6.15,352800.0,2.3732,2.3809,2.3654,2.377,352800.0
2015-02-11 12:15:00,6.15,6.18,6.14,6.16,257100.0,2.377,2.3886,2.3732,2.3809,257100.0
2015-02-11 12:20:00,6.17,6.18,6.15,6.17,403000.0,2.3847,2.3886,2.377,2.3847,403000.0
2015-02-11 12:25:00,6.17,6.18,6.12,6.12,469700.0,2.3847,2.3886,2.3654,2.3654,469700.0
2015-02-11 12:30:00,6.13,6.17,6.12,6.17,353400.0,2.3693,2.3847,2.3654,2.3847,353400.0
2015-02-11 12:35:00,6.17,6.17,6.14,6.15,537400.0,2.3847,2.3847,2.3732,2.377,537400.0
2015-02-11 12:40:00,6.15,6.15,6.09,6.1,567300.0,2.377,2.377,2.3538,2.3577,567300.0
2015-02-11 12:45:00,6.1,6.13,6.09,6.12,212400.0,2.3577,2.3693,2.3538,2.3654,212400.0
2015-02-11 12:50:00,6.12,6.12,6.1,6.11,297300.0,2.3654,2.3654,2.3577,2.3616,297300.0
2015-02-11 12:55:00,6.11,6.13,6.07,6.13,569900.0,2.3616,2.3693,2.3461,2.3693,569900.0
2015-02-11 13:00:00,6.13,6.13,6.07,6.08,458200.0,2.3693,2.3693,2.3461,2.35,458200.0
2015-02-11 13:05:00,6.08,6.09,6.06,6.07,1194800.0,2.35,2.3538,2.3422,2.3461,1194800.0
2015-02-11 13:10:00,6.07,6.08,6.06,6.07,375100.0,2.3461,2.35,2.3422,2.3461,375100.0
2015-02-11 13:15:00,6.07,6.08,6.04,6.08,1142400.0,2.3461,2.35,2.3345,2.35,1142400.0
2015-02-11 13:20:00,6.07,6.09,6.04,6.09,533800.0,2.3461,2.3538,2.3345,2.3538,533800.0
2015-02-11 13:25:00,6.09,6.12,6.08,6.11,310100.0,2.3538,2.3654,2.35,2.3616,310100.0
2015-02-11 13:30:00,6.11,6.12,6.09,6.11,320000.0,2.3616,2.3654,2.3538,2.3616,320000.0
2015-02-11 13:35:00,6.1,6.11,6.08,6.11,205000.0,2.3577,2.3616,2.35,2.3616,205000.0
2015-02-11 13:40:00,6.1,6.15,6.1,6.12,251200.0,2.3577,2.377,2.3577,2.3654,251200.0
2015-02-11 13:45:00,6.12,6.13,6.1,6.11,354700.0,2.3654,2.3693,2.3577,2.3616,354700.0
2015-02-11 13:50:00,6.11,6.13,6.1,6.13,505500.0,2.3616,2.3693,2.3577,2.3693,505500.0
2015-02-11 13:55:00,6.13,6.19,6.11,6.18,691200.0,2.3693,2.3925,2.3616,2.3886,691200.0
2015-02-11 14:00:00,6.19,6.19,6.16,6.18,430700.0,2.3925,2.3925,2.3809,2.3886,430700.0
2015-02-11 14:05:00,6.18,6.2,6.14,6.15,711000.0,2.3886,2.3963,2.3732,2.377,711000.0
2015-02-11 14:10:00,6.15,6.18,6.14,6.17,296200.0,2.377,2.3886,2.3732,2.3847,296200.0
2015-02-11 14:15:00,6.17,6.17,6.14,6.17,232500.0,2.3847,2.3847,2.3732,2.3847,232500.0
2015-02-11 14:20:00,6.17,6.18,6.15,6.18,450900.0,2.3847,2.3886,2.377,2.3886,450900.0
2015-02-11 14:25:00,6.18,6.18,6.15,6.17,422500.0,2.3886,2.3886,2.377,2.3847,422500.0
2015-02-11 14:30:00,6.17,6.22,6.16,6.21,472500.0,2.3847,2.4041,2.3809,2.4002,472500.0
2015-02-11 14:35:00,6.21,6.22,6.18,6.21,368600.0,2.4002,2.4041,2.3886,2.4002,368600.0
2015-02-11 14:40:00,6.21,6.25,6.21,6.24,568600.0,2.4002,2.4157,2.4002,2.4118,568600.0
2015-02-11 14:45:00,6.24,6.24,6.2,6.24,381500.0,2.4118,2.4118,2.3963,2.4118,381500.0
2015-02-11 14:50:00,6.24,6.26,6.22,6.25,351500.0,2.4118,2.4195,2.4041,2.4157,351500.0
2015-02-11 14:55:00,6.25,6.27,6.21,6.24,667100.0,2.4157,2.4234,2.4002,2.4118,667100.0
2015-02-11 15:00:00,6.23,6.25,6.22,6.24,314400.0,2.4079,2.4157,2.4041,2.4118,314400.0
2015-02-11 15:05:00,6.24,6.24,6.23,6.24,161000.0,2.4118,2.4118,2.4079,2.4118,161000.0
2015-02-11 15:10:00,6.24,6.25,6.22,6.25,189900.0,2.4118,2.4157,2.4041,2.4157,189900.0
2015-02-11 15:15:00,6.25,6.25,6.23,6.24,211500.0,2.4157,2.4157,2.4079,2.4118,211500.0
2015-02-11 15:20:00,6.25,6.27,6.24,6.26,398300.0,2.4157,2.4234,2.4118,2.4195,398300.0
2015-02-11 15:25:00,6.26,6.28,6.25,6.25,617500.0,2.4195,2.4273,2.4157,2.4157,617500.0
2015-02-11 15:30:00,6.26,6.27,6.22,6.25,628800.0,2.4195,2.4234,2.4041,2.4157,628800.0
2015-02-11 15:35:00,6.25,6.26,6.24,6.26,205000.0,2.4157,2.4195,2.4118,2.4195,205000.0
2015-02-11 15:40:00,6.25,6.27,6.25,6.27,661900.0,2.4157,2.4234,2.4157,2.4234,661900.0
2015-02-11 15:45:00,6.27,6.27,6.23,6.24,584800.0,2.4234,2.4234,2.4079,2.4118,584800.0
2015-02-11 15:50:00,6.23,6.25,6.23,6.25,380200.0,2.4079,2.4157,2.4079,2.4157,380200.0
2015-02-11 15:55:00,6.25,6.25,6.21,6.24,1351700.0,2.4157,2.4157,2.4002,2.4118,1351700.0
2015-02-12 09:30:00,6.47,6.48,6.4,6.43,2674400.0,2.5007,2.5046,2.4736,2.4852,2674400.0
2015-02-12 09:35:00,6.43,6.5,6.42,6.49,1186600.0,2.4852,2.5123,2.4814,2.5084,1186600.0
2015-02-12 09:40:00,6.48,6.5,6.44,6.45,1184000.0,2.5046,2.5123,2.4891,2.493,1184000.0
2015-02-12 09:45:00,6.45,6.49,6.44,6.49,853300.0,2.493,2.5084,2.4891,2.5084,853300.0
2015-02-12 09:50:00,6.49,6.54,6.48,6.53,1368900.0,2.5084,2.5278,2.5046,2.5239,1368900.0
2015-02-12 09:55:00,6.53,6.54,6.48,6.48,667800.0,2.5239,2.5278,2.5046,2.5046,667800.0
2015-02-12 10:00:00,6.48,6.5,6.43,6.49,1300600.0,2.5046,2.5123,2.4852,2.5084,1300600.0
2015-02-12 10:05:00,6.49,6.51,6.47,6.48,718900.0,2.5084,2.5162,2.5007,2.5046,718900.0
2015-02-12 10:10:00,6.48,6.5,6.47,6.49,583100.0,2.5046,2.5123,2.5007,2.5084,583100.0
2015-02-12 10:15:00,6.48,6.49,6.46,6.48,483900.0,2.5046,2.5084,2.4968,2.5046,483900.0
2015-02-12 10:20:00,6.49,6.52,6.47,6.52,1178600.0,2.5084,2.52,2.5007,2.52,1178600.0
2015-02-12 10:25:00,6.52,6.52,6.47,6.47,846400.0,2.52,2.52,2.5007,2.5007,846400.0
2015-02-12 10:30:00,6.47,6.48,6.44,6.47,632300.0,2.5007,2.5046,2.4891,2.5007,632300.0
2015-02-12 10:35:00,6.47,6.47,6.43,6.45,777100.0,2.5007,2.5007,2.4852,2.493,777100.0
2015-02-12 10:40:00,6.45,6.47,6.44,6.46,710700.0,2.493,2.5007,2.4891,2.4968,710700.0
2015-02-12 10:45:00,6.46,6.47,6.4,6.42,903200.0,2.4968,2.5007,2.4736,2.4814,903200.0
2015-02-12 10:50:00,6.42,6.44,6.41,6.43,374900.0,2.4814,2.4891,2.4775,2.4852,374900.0
2015-02-12 10:55:00,6.43,6.48,6.42,6.48,687500.0,2.4852,2.5046,2.4814,2.5046,687500.0
2015-02-12 11:00:00,6.48,6.5,6.46,6.49,443500.0,2.5046,2.5123,2.4968,2.5084,443500.0
2015-02-12 11:05:00,6.49,6.51,6.49,6.5,589300.0,2.5084,2.5162,2.5084,2.5123,589300.0
2015-02-12 11:10:00,6.5,6.52,6.5,6.51,775700.0,2.5123,2.52,2.5123,2.5162,775700.0
2015-02-12 11:15:00,6.52,6.52,6.5,6.52,458400.0,2.52,2.52,2.5123,2.52,458400.0
2015-02-12 11:20:00,6.52,6.53,6.48,6.51,601700.0,2.52,2.5239,2.5046,2.5162,601700.0
2015-02-12 11:25:00,6.51,6.53,6.5,6.52,839000.0,2.5162,2.5239,2.5123,2.52,839000.0
2015-02-12 11:30:00,6.52,6.54,6.51,6.52,733700.0,2.52,2.5278,2.5162,2.52,733700.0
2015-02-12 11:35:00,6.52,6.53,6.48,6.49,455400.0,2.52,2.5239,2.5046,2.5084,455400.0
2015-02-12 11:40:00,6.49,6.53,6.48,6.52,342200.0,2.5084,2.5239,2.5046,2.52,342200.0
2015-02-12 11:45:00,6.52,6.54,6.51,6.54,464500.0,2.52,2.5278,2.5162,2.5278,464500.0
2015-02-12 11:50:00,6.54,6.54,6.51,6.54,426000.0,2.5278,2.5278,2.5162,2.5278,426000.0
2015-02-12 11:55:00,6.53,6.54,6.52,6.53,422500.0,2.5239,2.5278,2.52,2.5239,422500.0
2015-02-12 12:00:00,6.53,6.55,6.52,6.55,551600.0,2.5239,2.5316,2.52,2.5316,551600.0
2015-02-12 12:05:00,6.55,6.55,6.51,6.54,374900.0,2.5316,2.5316,2.5162,2.5278,374900.0
2015-02-12 12:10:00,6.54,6.55,6.53,6.55,251300.0,2.5278,2.5316,2.5239,2.5316,251300.0
2015-02-12 12:15:00,6.55,6.57,6.54,6.56,761200.0,2.5316,2.5393,2.5278,2.5355,761200.0
2015-02-12 12:20:00,6.56,6.58,6.54,6.56,471000.0,2.5355,2.5432,2.5278,2.5355,471000.0
2015-02-12 12:25:00,6.56,6.58,6.54,6.57,746700.0,2.5355,2.5432,2.5278,2.5393,746700.0
2015-02-12 12:30:00,6.56,6.58,6.56,6.58,526400.0,2.5355,2.5432,2.5355,2.5432,526400.0
2015-02-12 12:35:00,6.58,6.58,6.56,6.58,419600.0,2.5432,2.5432,2.5355,2.5432,419600.0
2015-02-12 12:40:00,6.57,6.58,6.54,6.57,527800.0,2.5393,2.5432,2.5278,2.5393,527800.0
2015-02-12 12:45:00,6.57,6.57,6.55,6.57,477700.0,2.5393,2.5393,2.5316,2.5393,477700.0
2015-02-12 12:50:00,6.56,6.57,6.55,6.55,295500.0,2.5355,2.5393,2.5316,2.5316,295500.0
2015-02-12 12:55:00,6.55,6.57,6.53,6.55,938400.0,2.5316,2.5393,2.5239,2.5316,938400.0
2015-02-12 13:00:00,6.55,6.59,6.55,6.59,571200.0,2.5316,2.5471,2.5316,2.5471,571200.0
2015-02-12 13:05:00,6.59,6.59,6.56,6.58,403800.0,2.5471,2.5471,2.5355,2.5432,403800.0
2015-02-12 13:10:00,6.58,6.61,6.57,6.6,866900.0,2.5432,2.5548,2.5393,2.5509,866900.0
2015-02-12 13:15:00,6.6,6.64,6.6,6.62,450000.0,2.5509,2.5664,2.5509,2.5587,450000.0
2015-02-12 13:20:00,6.62,6.64,6.6,6.61,539000.0,2.5587,2.5664,2.5509,2.5548,539000.0
2015-02-12 13:25:00,6.6,6.61,6.57,6.6,350100.0,2.5509,2.5548,2.5393,2.5509,350100.0
2015-02-12 13:30:00,6.6,6.6,6.57,6.58,333700.0,2.5509,2.5509,2.5393,2.5432,333700.0
2015-02-12 13:35:00,6.58,6.6,6.57,6.59,401600.0,2.5432,2.5509,2.5393,2.5471,401600.0
2015-02-12 13:40:00,6.6,6.61,6.58,6.61,117000.0,2.5509,2.5548,2.5432,2.5548,117000.0
2015-02-12 13:45:00,6.61,6.61,6.58,6.59,237700.0,2.5548,2.5548,2.5432,2.5471,237700.0
2015-02-12 13:50:00,6.58,6.6,6.57,6.59,332700.0,2.5432,2.5509,2.5393,2.5471,332700.0
2015-02-12 13:55:00,6.58,6.63,6.58,6.62,723400.0,2.5432,2.5625,2.5432,2.5587,723400.0
2015-02-12 14:00:00,6.61,6.63,6.58,6.59,606400.0,2.5548,2.5625,2.5432,2.5471,606400.0
2015-02-12 14:05:00,6.59,6.63,6.58,6.63,364900.0,2.5471,2.5625,2.5432,2.5625,364900.0
2015-02-12 14:10:00,6.63,6.64,6.61,6.64,382200.0,2.5625,2.5664,2.5548,2.5664,382200.0
2015-02-12 14:15:00,6.64,6.64,6.58,6.58,615400.0,2.5664,2.5664,2.5432,2.5432,615400.0
2015-02-12 14:20:00,6.59,6.61,6.57,6.58,987900.0,2.5471,2.5548,2.5393,2.5432,987900.0
2015-02-12 14:25:00,6.58,6.58,6.55,6.56,698200.0,2.5432,2.5432,2.5316,2.5355,698200.0
2015-02-12 14:30:00,6.56,6.57,6.53,6.54,807800.0,2.5355,2.5393,2.5239,2.5278,807800.0
2015-02-12 14:35:00,6.54,6.57,6.53,6.56,397200.0,2.5278,2.5393,2.5239,2.5355,397200.0
2015-02-12 14:40:00,6.56,6.58,6.54,6.57,359000.0,2.5355,2.5432,2.5278,2.5393,359000.0
2015-02-12 14:45:00,6.57,6.57,6.54,6.54,169700.0,2.5393,2.5393,2.5278,2.5278,169700.0
2015-02-12 14:50:00,6.54,6.56,6.53,6.56,290600.0,2.5278,2.5355,2.5239,2.5355,290600.0
2015-02-12 14:55:00,6.56,6.58,6.56,6.58,105900.0,2.5355,2.5432,2.5355,2.5432,105900.0
2015-02-12 15:00:00,6.58,6.59,6.55,6.57,627600.0,2.5432,2.5471,2.5316,2.5393,627600.0
2015-02-12 15:05:00,6.57,6.58,6.57,6.58,84100.0,2.5393,2.5432,2.5393,2.5432,84100.0
2015-02-12 15:10:00,6.57,6.59,6.56,6.57,264300.0,2.5393,2.5471,2.5355,2.5393,264300.0
2015-02-12 15:15:00,6.58,6.58,6.56,6.57,243600.0,2.5432,2.5432,2.5355,2.5393,243600.0
2015-02-12 15:20:00,6.58,6.58,6.55,6.56,199800.0,2.5432,2.5432,2.5316,2.5355,199800.0
2015-02-12 15:25:00,6.56,6.57,6.55,6.57,253200.0,2.5355,2.5393,2.5316,2.5393,253200.0
2015-02-12 15:30:00,6.56,6.57,6.54,6.54,387700.0,2.5355,2.5393,2.5278,2.5278,387700.0
2015-02-12 15:35:00,6.54,6.56,6.54,6.56,346800.0,2.5278,2.5355,2.5278,2.5355,346800.0
2015-02-12 15:40:00,6.56,6.57,6.55,6.55,446400.0,2.5355,2.5393,2.5316,2.5316,446400.0
2015-02-12 15:45:00,6.56,6.56,6.55,6.56,141100.0,2.5355,2.5355,2.5316,2.5355,141100.0
2015-02-12 15:50:00,6.55,6.56,6.55,6.56,336400.0,2.5316,2.5355,2.5316,2.5355,336400.0
2015-02-12 15:55:00,6.56,6.56,6.52,6.55,1397700.0,2.5355,2.5355,2.52,2.5316,1397700.0
2015-02-13 09:30:00,6.82,6.88,6.8,6.87,1671200.0,2.636,2.6592,2.6282,2.6553,1671200.0
2015-02-13 09:35:00,6.88,6.95,6.87,6.95,1304100.0,2.6592,2.6862,2.6553,2.6862,1304100.0
2015-02-13 09:40:00,6.94,6.99,6.94,6.98,1636200.0,2.6824,2.7017,2.6824,2.6978,1636200.0
2015-02-13 09:45:00,6.98,7.04,6.96,7.0,1760400.0,2.6978,2.721,2.6901,2.7055,1760400.0
2015-02-13 09:50:00,7.0,7.03,6.99,7.0,1030200.0,2.7055,2.7171,2.7017,2.7055,1030200.0
2015-02-13 09:55:00,7.01,7.02,6.97,6.97,548100.0,2.7094,2.7133,2.694,2.694,548100.0
2015-02-13 10:00:00,6.98,7.0,6.92,6.96,1317500.0,2.6978,2.7055,2.6746,2.6901,1317500.0
2015-02-13 10:05:00,6.96,6.99,6.92,6.96,1168100.0,2.6901,2.7017,2.6746,2.6901,1168100.0
2015-02-13 10:10:00,6.96,6.98,6.95,6.96,461100.0,2.6901,2.6978,2.6862,2.6901,461100.0
2015-02-13 10:15:00,6.96,6.97,6.95,6.97,701700.0,2.6901,2.694,2.6862,2.694,701700.0
2015-02-13 10:20:00,6.97,6.98,6.91,6.91,370200.0,2.694,2.6978,2.6708,2.6708,370200.0
2015-02-13 10:25:00,6.91,6.94,6.89,6.9,850200.0,2.6708,2.6824,2.663,2.6669,850200.0
2015-02-13 10:30:00,6.9,6.92,6.85,6.92,1223700.0,2.6669,2.6746,2.6476,2.6746,1223700.0
2015-02-13 10:35:00,6.92,6.94,6.89,6.93,545500.0,2.6746,2.6824,2.663,2.6785,545500.0
2015-02-13 10:40:00,6.93,6.95,6.91,6.94,478700.0,2.6785,2.6862,2.6708,2.6824,478700.0
2015-02-13 10:45:00,6.94,6.95,6.91,6.93,527100.0,2.6824,2.6862,2.6708,2.6785,527100.0
2015-02-13 10:50:00,6.93,6.95,6.91,6.95,917200.0,2.6785,2.6862,2.6708,2.6862,917200.0
2015-02-13 10:55:00,6.95,6.98,6.93,6.96,1252400.0,2.6862,2.6978,2.6785,2.6901,1252400.0
2015-02-13 11:00:00,6.95,6.97,6.93,6.96,1039500.0,2.6862,2.694,2.6785,2.6901,1039500.0
2015-02-13 11:05:00,6.96,6.97,6.94,6.97,880100.0,2.6901,2.694,2.6824,2.694,880100.0
2015-02-13 11:10:00,6.96,6.98,6.94,6.95,761400.0,2.6901,2.6978,2.6824,2.6862,761400.0
2015-02-13 11:15:00,6.95,6.98,6.94,6.95,519500.0,2.6862,2.6978,2.6824,2.6862,519500.0
2015-02-13 11:20:00,6.96,6.96,6.92,6.94,681100.0,2.6901,2.6901,2.6746,2.6824,681100.0
2015-02-13 11:25:00,6.94,6.95,6.92,6.95,297100.0,2.6824,2.6862,2.6746,2.6862,297100.0
2015-02-13 11:30:00,6.95,6.97,6.94,6.95,455100.0,2.6862,2.694,2.6824,2.6862,455100.0
2015-02-13 11:35:00,6.96,7.0,6.95,6.99,489800.0,2.6901,2.7055,2.6862,2.7017,489800.0
2015-02-13 11:40:00,7.0,7.0,6.97,6.98,154300.0,2.7055,2.7055,2.694,2.6978,154300.0
2015-02-13 11:45:00,6.98,6.98,6.95,6.98,387900.0,2.6978,2.6978,2.6862,2.6978,387900.0
2015-02-13 11:50:00,6.98,6.98,6.96,6.96,474600.0,2.6978,2.6978,2.6901,2.6901,474600.0
2015-02-13 11:55:00,6.97,6.98,6.96,6.96,218300.0,2.694,2.6978,2.6901,2.6901,218300.0
2015-02-13 12:00:00,6.96,6.97,6.92,6.95,337300.0,2.6901,2.694,2.6746,2.6862,337300.0
2015-02-13 12:05:00,6.95,6.95,6.92,6.94,852900.0,2.6862,2.6862,2.6746,2.6824,852900.0
2015-02-13 12:10:00,6.94,6.94,6.92,6.94,364100.0,2.6824,2.6824,2.6746,2.6824,364100.0
2015-02-13 12:15:00,6.94,6.94,6.9,6.91,313800.0,2.6824,2.6824,2.6669,2.6708,313800.0
2015-02-13 12:20:00,6.91,6.96,6.9,6.96,610000.0,2.6708,2.6901,2.6669,2.6901,610000.0
2015-02-13 12:25:00,6.96,6.96,6.92,6.94,439700.0,2.6901,2.6901,2.6746,2.6824,439700.0
2015-02-13 12:30:00,6.94,6.96,6.92,6.95,385400.0,2.6824,2.6901,2.6746,2.6862,385400.0
2015-02-13 12:35:00,6.95,6.97,6.94,6.97,369600.0,2.6862,2.694,2.6824,2.694,369600.0
2015-02-13 12:40:00,6.97,6.98,6.96,6.98,475900.0,2.694,2.6978,2.6901,2.6978,475900.0
2015-02-13 12:45:00,6.97,6.98,6.96,6.97,197000.0,2.694,2.6978,2.6901,2.694,197000.0
2015-02-13 12:50:00,6.97,6.99,6.96,6.98,379100.0,2.694,2.7017,2.6901,2.6978,379100.0
2015-02-13 12:55:00,6.99,7.0,6.97,6.97,283600.0,2.7017,2.7055,2.694,2.694,283600.0
2015-02-13 13:00:00,6.98,6.99,6.96,6.97,365800.0,2.6978,2.7017,2.6901,2.694,365800.0
2015-02-13 13:05:00,6.96,7.0,6.96,6.98,326500.0,2.6901,2.7055,2.6901,2.6978,326500.0
2015-02-13 13:10:00,6.98,6.99,6.96,6.98,306900.0,2.6978,2.7017,2.6901,2.6978,306900.0
2015-02-13 13:15:00,6.98,6.99,6.97,6.99,440600.0,2.6978,2.7017,2.694,2.7017,440600.0
2015-02-13 13:20:00,6.98,6.99,6.97,6.98,136900.0,2.6978,2.7017,2.694,2.6978,136900.0
2015-02-13 13:25:00,6.97,6.99,6.96,6.96,261000.0,2.694,2.7017,2.6901,2.6901,261000.0
2015-02-13 13:30:00,6.96,6.97,6.91,6.92,683100.0,2.6901,2.694,2.6708,2.6746,683100.0
2015-02-13 13:35:00,6.93,6.93,6.88,6.89,931100.0,2.6785,2.6785,2.6592,2.663,931100.0
2015-02-13 13:40:00,6.9,6.91,6.88,6.91,454700.0,2.6669,2.6708,2.6592,2.6708,454700.0
2015-02-13 13:45:00,6.91,6.92,6.89,6.9,810400.0,2.6708,2.6746,2.663,2.6669,810400.0
2015-02-13 13:50:00,6.9,6.91,6.87,6.88,843500.0,2.6669,2.6708,2.6553,2.6592,843500.0
2015-02-13 13:55:00,6.88,6.9,6.85,6.9,968900.0,2.6592,2.6669,2.6476,2.6669,968900.0
2015-02-13 14:00:00,6.9,6.96,6.87,6.9,1493400.0,2.6669,2.6901,2.6553,2.6669,1493400.0
2015-02-13 14:05:00,6.9,6.96,6.89,6.96,526900.0,2.6669,2.6901,2.663,2.6901,526900.0
2015-02-13 14:10:00,6.96,6.96,6.93,6.95,358100.0,2.6901,2.6901,2.6785,2.6862,358100.0
2015-02-13 14:15:00,6.95,6.96,6.93,6.96,277700.0,2.6862,2.6901,2.6785,2.6901,277700.0
2015-02-13 14:20:00,6.96,6.96,6.94,6.94,223000.0,2.6901,2.6901,2.6824,2.6824,223000.0
2015-02-13 14:25:00,6.94,6.97,6.94,6.97,638200.0,2.6824,2.694,2.6824,2.694,638200.0
2015-02-13 14:30:00,6.96,6.97,6.94,6.94,555700.0,2.6901,2.694,2.6824,2.6824,555700.0
2015-02-13 14:35:00,6.94,6.96,6.94,6.94,175000.0,2.6824,2.6901,2.6824,2.6824,175000.0
2015-02-13 14:40:00,6.94,6.95,6.92,6.93,400500.0,2.6824,2.6862,2.6746,2.6785,400500.0
2015-02-13 14:45:00,6.94,6.94,6.92,6.94,233900.0,2.6824,2.6824,2.6746,2.6824,233900.0
2015-02-13 14:50:00,6.94,6.95,6.92,6.95,365100.0,2.6824,2.6862,2.6746,2.6862,365100.0
2015-02-13 14:55:00,6.95,6.96,6.94,6.96,133000.0,2.6862,2.6901,2.6824,2.6901,133000.0
2015-02-13 15:00:00,6.95,6.98,6.94,6.97,153200.0,2.6862,2.6978,2.6824,2.694,153200.0
2015-02-13 15:05:00,6.98,6.98,6.96,6.98,350400.0,2.6978,2.6978,2.6901,2.6978,350400.0
2015-02-13 15:10:00,6.98,6.99,6.97,6.99,255800.0,2.6978,2.7017,2.694,2.7017,255800.0
2015-02-13 15:15:00,6.99,7.0,6.98,7.0,490500.0,2.7017,2.7055,2.6978,2.7055,490500.0
2015-02-13 15:20:00,7.0,7.0,6.98,7.0,400900.0,2.7055,2.7055,2.6978,2.7055,400900.0
2015-02-13 15:25:00,7.0,7.0,6.99,7.0,430700.0,2.7055,2.7055,2.7017,2.7055,430700.0
2015-02-13 15:30:00,6.99,7.01,6.99,7.01,707600.0,2.7017,2.7094,2.7017,2.7094,707600.0
2015-02-13 15:35:00,7.01,7.01,6.98,7.01,601100.0,2.7094,2.7094,2.6978,2.7094,601100.0
2015-02-13 15:40:00,7.0,7.01,6.98,7.0,596500.0,2.7055,2.7094,2.6978,2.7055,596500.0
2015-02-13 15:45:00,7.0,7.0,6.95,6.96,1051100.0,2.7055,2.7055,2.6862,2.6901,1051100.0
2015-02-13 15:50:00,6.96,6.98,6.95,6.98,734400.0,2.6901,2.6978,2.6862,2.6978,734400.0
2015-02-13 15:55:00,6.98,6.99,6.97,6.99,1030800.0,2.6978,2.7017,2.694,2.7017,1030800.0
2015-02-17 09:30:00,7.08,7.13,6.98,6.99,1520100.0,2.7365,2.7558,2.6978,2.7017,1520100.0
2015-02-17 09:35:00,6.98,6.99,6.93,6.95,852700.0,2.6978,2.7017,2.6785,2.6862,852700.0
2015-02-17 09:40:00,6.95,6.98,6.93,6.96,401800.0,2.6862,2.6978,2.6785,2.6901,401800.0
2015-02-17 09:45:00,6.96,6.99,6.94,6.95,562700.0,2.6901,2.7017,2.6824,2.6862,562700.0
2015-02-17 09:50:00,6.94,6.94,6.86,6.87,1104100.0,2.6824,2.6824,2.6514,2.6553,1104100.0
2015-02-17 09:55:00,6.87,6.89,6.84,6.89,579000.0,2.6553,2.663,2.6437,2.663,579000.0
2015-02-17 10:00:00,6.88,6.89,6.82,6.84,547700.0,2.6592,2.663,2.636,2.6437,547700.0
2015-02-17 10:05:00,6.85,6.85,6.8,6.82,642500.0,2.6476,2.6476,2.6282,2.636,642500.0
2015-02-17 10:10:00,6.82,6.86,6.8,6.84,308900.0,2.636,2.6514,2.6282,2.6437,308900.0
2015-02-17 10:15:00,6.84,6.85,6.8,6.83,449700.0,2.6437,2.6476,2.6282,2.6398,449700.0
2015-02-17 10:20:00,6.83,6.86,6.81,6.82,651900.0,2.6398,2.6514,2.6321,2.636,651900.0
2015-02-17 10:25:00,6.82,6.83,6.74,6.76,1448300.0,2.636,2.6398,2.6051,2.6128,1448300.0
2015-02-17 10:30:00,6.76,6.82,6.74,6.82,450100.0,2.6128,2.636,2.6051,2.636,450100.0
2015-02-17 10:35:00,6.82,6.85,6.8,6.81,498100.0,2.636,2.6476,2.6282,2.6321,498100.0
2015-02-17 10:40:00,6.81,6.82,6.77,6.77,184900.0,2.6321,2.636,2.6166,2.6166,184900.0
2015-02-17 10:45:00,6.78,6.81,6.76,6.81,236000.0,2.6205,2.6321,2.6128,2.6321,236000.0
2015-02-17 10:50:00,6.81,6.87,6.79,6.87,638300.0,2.6321,2.6553,2.6244,2.6553,638300.0
2015-02-17 10:55:00,6.87,6.94,6.86,6.93,627100.0,2.6553,2.6824,2.6514,2.6785,627100.0
2015-02-17 11:00:00,6.93,6.95,6.88,6.89,450400.0,2.6785,2.6862,2.6592,2.663,450400.0
2015-02-17 11:05:00,6.88,6.93,6.88,6.91,385800.0,2.6592,2.6785,2.6592,2.6708,385800.0
2015-02-17 11:10:00,6.92,6.93,6.9,6.92,369400.0,2.6746,2.6785,2.6669,2.6746,369400.0
2015-02-17 11:15:00,6.92,6.94,6.91,6.92,290900.0,2.6746,2.6824,2.6708,2.6746,290900.0
2015-02-17 11:20:00,6.92,6.94,6.91,6.93,227800.0,2.6746,2.6824,2.6708,2.6785,227800.0
2015-02-17 11:25:00,6.93,6.94,6.9,6.93,296500.0,2.6785,2.6824,2.6669,2.6785,296500.0
2015-02-17 11:30:00,6.93,6.94,6.9,6.91,485900.0,2.6785,2.6824,2.6669,2.6708,485900.0
2015-02-17 11:35:00,6.91,6.95,6.91,6.94,878200.0,2.6708,2.6862,2.6708,2.6824,878200.0
2015-02-17 11:40:00,6.94,6.98,6.93,6.97,568100.0,2.6824,2.6978,2.6785,2.694,568100.0
2015-02-17 11:45:00,6.97,6.98,6.94,6.95,128900.0,2.694,2.6978,2.6824,2.6862,128900.0
2015-02-17 11:50:00,6.94,6.96,6.94,6.95,195000.0,2.6824,2.6901,2.6824,2.6862,195000.0
2015-02-17 11:55:00,6.94,6.96,6.92,6.93,295000.0,2.6824,2.6901,2.6746,2.6785,295000.0
2015-02-17 12:00:00,6.93,6.95,6.92,6.95,327900.0,2.6785,2.6862,2.6746,2.6862,327900.0
2015-02-17 12:05:00,6.95,6.95,6.93,6.93,82000.0,2.6862,2.6862,2.6785,2.6785,82000.0
2015-02-17 12:10:00,6.94,6.95,6.92,6.94,187000.0,2.6824,2.6862,2.6746,2.6824,187000.0
2015-02-17 12:15:00,6.94,6.95,6.92,6.94,183200.0,2.6824,2.6862,2.6746,2.6824,183200.0
2015-02-17 12:20:00,6.95,6.96,6.94,6.95,72800.0,2.6862,2.6901,2.6824,2.6862,72800.0
2015-02-17 12:25:00,6.94,6.99,6.93,6.98,535100.0,2.6824,2.7017,2.6785,2.6978,535100.0
2015-02-17 12:30:00,6.98,7.02,6.97,7.02,256100.0,2.6978,2.7133,2.694,2.7133,256100.0
2015-02-17 12:35:00,7.01,7.02,6.99,7.01,350000.0,2.7094,2.7133,2.7017,2.7094,350000.0
2015-02-17 12:40:00,7.01,7.03,6.99,7.03,187100.0,2.7094,2.7171,2.7017,2.7171,187100.0
2015-02-17 12:45:00,7.03,7.04,7.01,7.03,164800.0,2.7171,2.721,2.7094,2.7171,164800.0
2015-02-17 12:50:00,7.02,7.05,7.01,7.04,282800.0,2.7133,2.7249,2.7094,2.721,282800.0
2015-02-17 12:55:00,7.03,7.04,7.01,7.02,267200.0,2.7171,2.721,2.7094,2.7133,267200.0
2015-02-17 13:00:00,7.02,7.05,7.01,7.05,265000.0,2.7133,2.7249,2.7094,2.7249,265000.0
2015-02-17 13:05:00,7.04,7.07,7.04,7.05,354900.0,2.721,2.7326,2.721,2.7249,354900.0
2015-02-17 13:10:00,7.04,7.08,7.04,7.08,174800.0,2.721,2.7365,2.721,2.7365,174800.0
2015-02-17 13:15:00,7.07,7.09,7.06,7.09,295900.0,2.7326,2.7403,2.7287,2.7403,295900.0
2015-02-17 13:20:00,7.09,7.09,7.06,7.09,399400.0,2.7403,2.7403,2.7287,2.7403,399400.0
2015-02-17 13:25:00,7.09,7.09,7.06,7.09,301700.0,2.7403,2.7403,2.7287,2.7403,301700.0
2015-02-17 13:30:00,7.09,7.13,7.08,7.13,336100.0,2.7403,2.7558,2.7365,2.7558,336100.0
2015-02-17 13:35:00,7.12,7.13,7.11,7.11,381800.0,2.7519,2.7558,2.7481,2.7481,381800.0
2015-02-17 13:40:00,7.12,7.13,7.11,7.11,346100.0,2.7519,2.7558,2.7481,2.7481,346100.0
2015-02-17 13:45:00,7.11,7.13,7.1,7.13,228300.0,2.7481,2.7558,2.7442,2.7558,228300.0
2015-02-17 13:50:00,7.12,7.14,7.11,7.13,611900.0,2.7519,2.7597,2.7481,2.7558,611900.0
2015-02-17 13:55:00,7.13,7.15,7.12,7.15,433300.0,2.7558,2.7635,2.7519,2.7635,433300.0
2015-02-17 14:00:00,7.15,7.16,7.13,7.15,477600.0,2.7635,2.7674,2.7558,2.7635,477600.0
2015-02-17 14:05:00,7.15,7.16,7.12,7.14,188700.0,2.7635,2.7674,2.7519,2.7597,188700.0
2015-02-17 14:10:00,7.13,7.15,7.12,7.15,279700.0,2.7558,2.7635,2.7519,2.7635,279700.0
2015-02-17 14:15:00,7.15,7.15,7.13,7.13,277000.0,2.7635,2.7635,2.7558,2.7558,277000.0
2015-02-17 14:20:00,7.14,7.15,7.13,7.15,537900.0,2.7597,2.7635,2.7558,2.7635,537900.0
2015-02-17 14:25:00,7.15,7.16,7.09,7.11,862200.0,2.7635,2.7674,2.7403,2.7481,862200.0
2015-02-17 14:30:00,7.1,7.11,7.06,7.06,423700.0,2.7442,2.7481,2.7287,2.7287,423700.0
2015-02-17 14:35:00,7.07,7.1,7.06,7.08,429400.0,2.7326,2.7442,2.7287,2.7365,429400.0
2015-02-17 14:40:00,7.08,7.1,7.08,7.08,168000.0,2.7365,2.7442,2.7365,2.7365,168000.0
2015-02-17 14:45:00,7.08,7.1,7.07,7.08,387800.0,2.7365,2.7442,2.7326,2.7365,387800.0
2015-02-17 14:50:00,7.07,7.09,7.07,7.07,117100.0,2.7326,2.7403,2.7326,2.7326,117100.0
2015-02-17 14:55:00,7.07,7.09,7.06,7.07,374000.0,2.7326,2.7403,2.7287,2.7326,374000.0
2015-02-17 15:00:00,7.07,7.09,7.05,7.06,235000.0,2.7326,2.7403,2.7249,2.7287,235000.0
2015-02-17 15:05:00,7.06,7.08,7.05,7.08,209700.0,2.7287,2.7365,2.7249,2.7365,209700.0
2015-02-17 15:10:00,7.07,7.09,7.06,7.08,192300.0,2.7326,2.7403,2.7287,2.7365,192300.0
2015-02-17 15:15:00,7.08,7.09,7.07,7.08,276400.0,2.7365,2.7403,2.7326,2.7365,276400.0
2015-02-17 15:20:00,7.08,7.1,7.07,7.09,282800.0,2.7365,2.7442,2.7326,2.7403,282800.0
2015-02-17 15:25:00,7.1,7.1,7.09,7.1,246400.0,2.7442,2.7442,2.7403,2.7442,246400.0
2015-02-17 15:30:00,7.1,7.1,7.08,7.08,215100.0,2.7442,2.7442,2.7365,2.7365,215100.0
2015-02-17 15:35:00,7.08,7.1,7.07,7.07,467400.0,2.7365,2.7442,2.7326,2.7326,467400.0
2015-02-17 15:40:00,7.08,7.08,7.06,7.08,327800.0,2.7365,2.7365,2.7287,2.7365,327800.0
2015-02-17 15:45:00,7.08,7.11,7.07,7.1,524500.0,2.7365,2.7481,2.7326,2.7442,524500.0
2015-02-17 15:50:00,7.1,7.11,7.08,7.09,687100.0,2.7442,2.7481,2.7365,2.7403,687100.0
2015-02-17 15:55:00,7.08,7.11,7.08,7.11,1240600.0,2.7365,2.7481,2.7365,2.7481,1240600.0
2015-02-18 09:30:00,7.02,7.08,6.87,6.93,1352700.0,2.7133,2.7365,2.6553,2.6785,1352700.0
2015-02-18 09:35:00,6.93,6.99,6.9,6.97,805300.0,2.6785,2.7017,2.6669,2.694,805300.0
2015-02-18 09:40:00,6.97,7.06,6.96,7.04,828400.0,2.694,2.7287,2.6901,2.721,828400.0
2015-02-18 09:45:00,7.04,7.09,7.02,7.03,780800.0,2.721,2.7403,2.7133,2.7171,780800.0
2015-02-18 09:50:00,7.03,7.04,6.95,6.97,725600.0,2.7171,2.721,2.6862,2.694,725600.0
2015-02-18 09:55:00,6.97,6.99,6.93,6.99,591000.0,2.694,2.7017,2.6785,2.7017,591000.0
2015-02-18 10:00:00,6.98,7.04,6.98,7.02,663100.0,2.6978,2.721,2.6978,2.7133,663100.0
2015-02-18 10:05:00,7.01,7.04,6.98,7.03,529700.0,2.7094,2.721,2.6978,2.7171,529700.0
2015-02-18 10:10:00,7.03,7.08,7.02,7.04,368700.0,2.7171,2.7365,2.7133,2.721,368700.0
2015-02-18 10:15:00,7.05,7.09,7.04,7.08,607500.0,2.7249,2.7403,2.721,2.7365,607500.0
2015-02-18 10:20:00,7.07,7.11,7.06,7.07,478400.0,2.7326,2.7481,2.7287,2.7326,478400.0
2015-02-18 10:25:00,7.07,7.1,7.06,7.09,400100.0,2.7326,2.7442,2.7287,2.7403,400100.0
2015-02-18 10:30:00,7.08,7.11,7.07,7.08,247900.0,2.7365,2.7481,2.7326,2.7365,247900.0
2015-02-18 10:35:00,7.09,7.1,7.03,7.07,549400.0,2.7403,2.7442,2.7171,2.7326,549400.0
2015-02-18 10:40:00,7.07,7.09,7.05,7.06,399300.0,2.7326,2.7403,2.7249,2.7287,399300.0
2015-02-18 10:45:00,7.06,7.09,7.05,7.07,309800.0,2.7287,2.7403,2.7249,2.7326,309800.0
2015-02-18 10:50:00,7.08,7.11,7.07,7.11,435100.0,2.7365,2.7481,2.7326,2.7481,435100.0
2015-02-18 10:55:00,7.11,7.14,7.09,7.13,787100.0,2.7481,2.7597,2.7403,2.7558,787100.0
2015-02-18 11:00:00,7.13,7.15,7.12,7.14,559800.0,2.7558,2.7635,2.7519,2.7597,559800.0
2015-02-18 11:05:00,7.14,7.17,7.14,7.14,389700.0,2.7597,2.7713,2.7597,2.7597,389700.0
2015-02-18 11:10:00,7.14,7.16,7.12,7.14,258900.0,2.7597,2.7674,2.7519,2.7597,258900.0
2015-02-18 11:15:00,7.14,7.15,7.12,7.12,450200.0,2.7597,2.7635,2.7519,2.7519,450200.0
2015-02-18 11:20:00,7.12,7.15,7.12,7.14,494000.0,2.7519,2.7635,2.7519,2.7597,494000.0
2015-02-18 11:25:00,7.14,7.14,7.11,7.14,273000.0,2.7597,2.7597,2.7481,2.7597,273000.0
2015-02-18 11:30:00,7.13,7.15,7.12,7.12,209000.0,2.7558,2.7635,2.7519,2.7519,209000.0
2015-02-18 11:35:00,7.13,7.13,7.09,7.11,358400.0,2.7558,2.7558,2.7403,2.7481,358400.0
2015-02-18 11:40:00,7.12,7.12,7.06,7.1,373400.0,2.7519,2.7519,2.7287,2.7442,373400.0
2015-02-18 11:45:00,7.09,7.11,7.07,7.08,400400.0,2.7403,2.7481,2.7326,2.7365,400400.0
2015-02-18 11:50:00,7.08,7.08,7.02,7.04,382000.0,2.7365,2.7365,2.7133,2.721,382000.0
2015-02-18 11:55:00,7.04,7.06,7.02,7.05,388600.0,2.721,2.7287,2.7133,2.7249,388600.0
2015-02-18 12:00:00,7.05,7.06,7.04,7.04,163000.0,2.7249,2.7287,2.721,2.721,163000.0
2015-02-18 12:05:00,7.04,7.06,7.03,7.05,125700.0,2.721,2.7287,2.7171,2.7249,125700.0
2015-02-18 12:10:00,7.06,7.06,7.02,7.04,215100.0,2.7287,2.7287,2.7133,2.721,215100.0
2015-02-18 12:15:00,7.03,7.04,6.99,7.02,418200.0,2.7171,2.721,2.7017,2.7133,418200.0
2015-02-18 12:20:00,7.02,7.03,6.99,7.03,197800.0,2.7133,2.7171,2.7017,2.7171,197800.0
2015-02-18 12:25:00,7.03,7.04,7.01,7.02,172500.0,2.7171,2.721,2.7094,2.7133,172500.0
2015-02-18 12:30:00,7.02,7.06,7.01,7.05,632100.0,2.7133,2.7287,2.7094,2.7249,632100.0
2015-02-18 12:35:00,7.05,7.05,7.04,7.05,247100.0,2.7249,2.7249,2.721,2.7249,247100.0
2015-02-18 12:40:00,7.05,7.06,7.02,7.04,293100.0,2.7249,2.7287,2.7133,2.721,293100.0
2015-02-18 12:45:00,7.04,7.06,7.03,7.05,336900.0,2.721,2.7287,2.7171,2.7249,336900.0
2015-02-18 12:50:00,7.05,7.06,7.04,7.04,107200.0,2.7249,2.7287,2.721,2.721,107200.0
2015-02-18 12:55:00,7.04,7.06,7.02,7.04,311300.0,2.721,2.7287,2.7133,2.721,311300.0
2015-02-18 13:00:00,7.04,7.05,7.03,7.03,134000.0,2.721,2.7249,2.7171,2.7171,134000.0
2015-02-18 13:05:00,7.03,7.04,6.99,7.0,676700.0,2.7171,2.721,2.7017,2.7055,676700.0
2015-02-18 13:10:00,7.0,7.01,6.99,6.99,357800.0,2.7055,2.7094,2.7017,2.7017,357800.0
2015-02-18 13:15:00,6.98,7.01,6.97,7.0,409400.0,2.6978,2.7094,2.694,2.7055,409400.0
2015-02-18 13:20:00,7.01,7.01,6.99,6.99,163600.0,2.7094,2.7094,2.7017,2.7017,163600.0
2015-02-18 13:25:00,6.99,7.0,6.97,6.98,298700.0,2.7017,2.7055,2.694,2.6978,298700.0
2015-02-18 13:30:00,6.98,7.0,6.98,7.0,76100.0,2.6978,2.7055,2.6978,2.7055,76100.0
2015-02-18 13:35:00,7.0,7.01,6.98,7.0,211200.0,2.7055,2.7094,2.6978,2.7055,211200.0
2015-02-18 13:40:00,7.0,7.0,6.98,6.98,486700.0,2.7055,2.7055,2.6978,2.6978,486700.0
2015-02-18 13:45:00,6.99,7.0,6.96,6.98,400500.0,2.7017,2.7055,2.6901,2.6978,400500.0
2015-02-18 13:50:00,6.98,7.01,6.96,7.0,376000.0,2.6978,2.7094,2.6901,2.7055,376000.0
2015-02-18 13:55:00,7.01,7.02,6.98,7.01,315400.0,2.7094,2.7133,2.6978,2.7094,315400.0
2015-02-18 14:00:00,7.02,7.09,6.96,6.99,948200.0,2.7133,2.7403,2.6901,2.7017,948200.0
2015-02-18 14:05:00,6.99,7.03,6.97,7.02,513700.0,2.7017,2.7171,2.694,2.7133,513700.0
2015-02-18 14:10:00,7.01,7.03,6.99,7.0,426300.0,2.7094,2.7171,2.7017,2.7055,426300.0
2015-02-18 14:15:00,6.99,7.02,6.98,6.99,199600.0,2.7017,2.7133,2.6978,2.7017,199600.0
2015-02-18 14:20:00,6.99,7.01,6.97,6.97,437400.0,2.7017,2.7094,2.694,2.694,437400.0
2015-02-18 14:25:00,6.98,6.98,6.92,6.93,643000.0,2.6978,2.6978,2.6746,2.6785,643000.0
2015-02-18 14:30:00,6.94,7.0,6.93,7.0,347300.0,2.6824,2.7055,2.6785,2.7055,347300.0
2015-02-18 14:35:00,6.99,7.01,6.96,6.97,342600.0,2.7017,2.7094,2.6901,2.694,342600.0
2015-02-18 14:40:00,6.97,6.98,6.95,6.96,404100.0,2.694,2.6978,2.6862,2.6901,404100.0
2015-02-18 14:45:00,6.96,6.96,6.93,6.93,322000.0,2.6901,2.6901,2.6785,2.6785,322000.0
2015-02-18 14:50:00,6.93,6.95,6.92,6.94,558700.0,2.6785,2.6862,2.6746,2.6824,558700.0
2015-02-18 14:55:00,6.93,6.94,6.93,6.93,169000.0,2.6785,2.6824,2.6785,2.6785,169000.0
2015-02-18 15:00:00,6.94,6.95,6.92,6.94,621200.0,2.6824,2.6862,2.6746,2.6824,621200.0
2015-02-18 15:05:00,6.94,6.95,6.93,6.93,236600.0,2.6824,2.6862,2.6785,2.6785,236600.0
2015-02-18 15:10:00,6.94,6.94,6.92,6.93,618600.0,2.6824,2.6824,2.6746,2.6785,618600.0
2015-02-18 15:15:00,6.94,6.98,6.92,6.97,259700.0,2.6824,2.6978,2.6746,2.694,259700.0
2015-02-18 15:20:00,6.97,6.98,6.94,6.96,789300.0,2.694,2.6978,2.6824,2.6901,789300.0
2015-02-18 15:25:00,6.97,6.98,6.96,6.97,349500.0,2.694,2.6978,2.6901,2.694,349500.0
2015-02-18 15:30:00,6.97,6.97,6.94,6.97,399300.0,2.694,2.694,2.6824,2.694,399300.0
2015-02-18 15:35:00,6.97,6.97,6.94,6.96,408300.0,2.694,2.694,2.6824,2.6901,408300.0
2015-02-18 15:40:00,6.96,6.97,6.95,6.95,192700.0,2.6901,2.694,2.6862,2.6862,192700.0
2015-02-18 15:45:00,6.96,6.96,6.95,6.96,217900.0,2.6901,2.6901,2.6862,2.6901,217900.0
2015-02-18 15:50:00,6.95,6.96,6.95,6.96,251200.0,2.6862,2.6901,2.6862,2.6901,251200.0
2015-02-18 15:55:00,6.96,6.97,6.95,6.96,853500.0,2.6901,2.694,2.6862,2.6901,853500.0
2015-02-19 09:30:00,6.72,6.74,6.64,6.66,1600700.0,2.5973,2.6051,2.5664,2.5741,1600700.0
2015-02-19 09:35:00,6.66,6.67,6.62,6.66,1007200.0,2.5741,2.578,2.5587,2.5741,1007200.0
2015-02-19 09:40:00,6.66,6.68,6.62,6.67,1242100.0,2.5741,2.5819,2.5587,2.578,1242100.0
2015-02-19 09:45:00,6.67,6.68,6.64,6.66,926600.0,2.578,2.5819,2.5664,2.5741,926600.0
2015-02-19 09:50:00,6.65,6.68,6.65,6.68,775900.0,2.5703,2.5819,2.5703,2.5819,775900.0
2015-02-19 09:55:00,6.68,6.71,6.66,6.7,839400.0,2.5819,2.5935,2.5741,2.5896,839400.0
2015-02-19 10:00:00,6.7,6.71,6.66,6.71,365900.0,2.5896,2.5935,2.5741,2.5935,365900.0
2015-02-19 10:05:00,6.7,6.74,6.69,6.71,937800.0,2.5896,2.6051,2.5857,2.5935,937800.0
2015-02-19 10:10:00,6.71,6.74,6.71,6.74,491900.0,2.5935,2.6051,2.5935,2.6051,491900.0
2015-02-19 10:15:00,6.73,6.74,6.68,6.71,688900.0,2.6012,2.6051,2.5819,2.5935,688900.0
2015-02-19 10:20:00,6.7,6.73,6.69,6.72,398200.0,2.5896,2.6012,2.5857,2.5973,398200.0
2015-02-19 10:25:00,6.71,6.72,6.69,6.7,356900.0,2.5935,2.5973,2.5857,2.5896,356900.0
2015-02-19 10:30:00,6.71,6.73,6.69,6.71,709500.0,2.5935,2.6012,2.5857,2.5935,709500.0
2015-02-19 10:35:00,6.71,6.73,6.7,6.73,652100.0,2.5935,2.6012,2.5896,2.6012,652100.0
2015-02-19 10:40:00,6.72,6.75,6.71,6.73,146800.0,2.5973,2.6089,2.5935,2.6012,146800.0
2015-02-19 10:45:00,6.73,6.74,6.7,6.72,301700.0,2.6012,2.6051,2.5896,2.5973,301700.0
2015-02-19 10:50:00,6.72,6.73,6.71,6.72,90600.0,2.5973,2.6012,2.5935,2.5973,90600.0
2015-02-19 10:55:00,6.71,6.74,6.71,6.74,329600.0,2.5935,2.6051,2.5935,2.6051,329600.0
2015-02-19 11:00:00,6.74,6.8,6.74,6.76,892000.0,2.6051,2.6282,2.6051,2.6128,892000.0
2015-02-19 11:05:00,6.77,6.77,6.73,6.76,226700.0,2.6166,2.6166,2.6012,2.6128,226700.0
2015-02-19 11:10:00,6.76,6.78,6.73,6.77,374800.0,2.6128,2.6205,2.6012,2.6166,374800.0
2015-02-19 11:15:00,6.77,6.79,6.75,6.78,450500.0,2.6166,2.6244,2.6089,2.6205,450500.0
2015-02-19 11:20:00,6.78,6.78,6.76,6.77,116000.0,2.6205,2.6205,2.6128,2.6166,116000.0
2015-02-19 11:25:00,6.76,6.79,6.75,6.77,290000.0,2.6128,2.6244,2.6089,2.6166,290000.0
2015-02-19 11:30:00,6.76,6.82,6.76,6.81,289100.0,2.6128,2.636,2.6128,2.6321,289100.0
2015-02-19 11:35:00,6.81,6.82,6.78,6.79,440700.0,2.6321,2.636,2.6205,2.6244,440700.0
2015-02-19 11:40:00,6.79,6.83,6.79,6.82,976500.0,2.6244,2.6398,2.6244,2.636,976500.0
2015-02-19 11:45:00,6.83,6.85,6.8,6.81,627600.0,2.6398,2.6476,2.6282,2.6321,627600.0
2015-02-19 11:50:00,6.8,6.81,6.77,6.8,340800.0,2.6282,2.6321,2.6166,2.6282,340800.0
2015-02-19 11:55:00,6.79,6.8,6.77,6.79,324800.0,2.6244,2.6282,2.6166,2.6244,324800.0
2015-02-19 12:00:00,6.79,6.8,6.77,6.77,296800.0,2.6244,2.6282,2.6166,2.6166,296800.0
2015-02-19 12:05:00,6.77,6.79,6.76,6.78,405100.0,2.6166,2.6244,2.6128,2.6205,405100.0
2015-02-19 12:10:00,6.78,6.79,6.76,6.78,106200.0,2.6205,2.6244,2.6128,2.6205,106200.0
2015-02-19 12:15:00,6.78,6.78,6.76,6.76,670600.0,2.6205,2.6205,2.6128,2.6128,670600.0
2015-02-19 12:20:00,6.76,6.78,6.75,6.76,215600.0,2.6128,2.6205,2.6089,2.6128,215600.0
2015-02-19 12:25:00,6.75,6.76,6.74,6.74,322000.0,2.6089,2.6128,2.6051,2.6051,322000.0
2015-02-19 12:30:00,6.74,6.77,6.73,6.74,475600.0,2.6051,2.6166,2.6012,2.6051,475600.0
2015-02-19 12:35:00,6.73,6.75,6.72,6.75,231400.0,2.6012,2.6089,2.5973,2.6089,231400.0
2015-02-19 12:40:00,6.75,6.75,6.71,6.72,284200.0,2.6089,2.6089,2.5935,2.5973,284200.0
2015-02-19 12:45:00,6.72,6.74,6.71,6.72,151000.0,2.5973,2.6051,2.5935,2.5973,151000.0
2015-02-19 12:50:00,6.72,6.73,6.71,6.72,158300.0,2.5973,2.6012,2.5935,2.5973,158300.0
2015-02-19 12:55:00,6.72,6.74,6.71,6.72,766100.0,2.5973,2.6051,2.5935,2.5973,766100.0
2015-02-19 13:00:00,6.72,6.74,6.72,6.73,141800.0,2.5973,2.6051,2.5973,2.6012,141800.0
2015-02-19 13:05:00,6.73,6.75,6.71,6.72,760100.0,2.6012,2.6089,2.5935,2.5973,760100.0
2015-02-19 13:10:00,6.73,6.73,6.71,6.72,246900.0,2.6012,2.6012,2.5935,2.5973,246900.0
2015-02-19 13:15:00,6.72,6.74,6.7,6.73,385700.0,2.5973,2.6051,2.5896,2.6012,385700.0
2015-02-19 13:20:00,6.73,6.74,6.71,6.72,240700.0,2.6012,2.6051,2.5935,2.5973,240700.0
2015-02-19 13:25:00,6.73,6.74,6.72,6.73,74600.0,2.6012,2.6051,2.5973,2.6012,74600.0
2015-02-19 13:30:00,6.74,6.74,6.72,6.72,122200.0,2.6051,2.6051,2.5973,2.5973,122200.0
2015-02-19 13:35:00,6.72,6.75,6.72,6.74,155800.0,2.5973,2.6089,2.5973,2.6051,155800.0
2015-02-19 13:40:00,6.75,6.75,6.72,6.73,256900.0,2.6089,2.6089,2.5973,2.6012,256900.0
2015-02-19 13:45:00,6.73,6.73,6.71,6.72,314200.0,2.6012,2.6012,2.5935,2.5973,314200.0
2015-02-19 13:50:00,6.72,6.73,6.7,6.72,233800.0,2.5973,2.6012,2.5896,2.5973,233800.0
2015-02-19 13:55:00,6.72,6.73,6.7,6.71,249400.0,2.5973,2.6012,2.5896,2.5935,249400.0
2015-02-19 14:00:00,6.71,6.72,6.68,6.71,850100.0,2.5935,2.5973,2.5819,2.5935,850100.0
2015-02-19 14:05:00,6.71,6.73,6.68,6.68,617000.0,2.5935,2.6012,2.5819,2.5819,617000.0
2015-02-19 14:10:00,6.68,6.69,6.66,6.68,592100.0,2.5819,2.5857,2.5741,2.5819,592100.0
2015-02-19 14:15:00,6.68,6.71,6.67,6.7,346000.0,2.5819,2.5935,2.578,2.5896,346000.0
2015-02-19 14:20:00,6.7,6.71,6.69,6.7,265300.0,2.5896,2.5935,2.5857,2.5896,265300.0
2015-02-19 14:25:00,6.7,6.72,6.69,6.71,171500.0,2.5896,2.5973,2.5857,2.5935,171500.0
2015-02-19 14:30:00,6.71,6.72,6.69,6.71,647200.0,2.5935,2.5973,2.5857,2.5935,647200.0
2015-02-19 14:35:00,6.71,6.72,6.68,6.69,615900.0,2.5935,2.5973,2.5819,2.5857,615900.0
2015-02-19 14:40:00,6.69,6.7,6.68,6.69,164000.0,2.5857,2.5896,2.5819,2.5857,164000.0
2015-02-19 14:45:00,6.7,6.7,6.68,6.68,294400.0,2.5896,2.5896,2.5819,2.5819,294400.0
2015-02-19 14:50:00,6.68,6.69,6.68,6.68,137300.0,2.5819,2.5857,2.5819,2.5819,137300.0
2015-02-19 14:55:00,6.68,6.68,6.67,6.68,340400.0,2.5819,2.5819,2.578,2.5819,340400.0
2015-02-19 15:00:00,6.68,6.68,6.67,6.68,219200.0,2.5819,2.5819,2.578,2.5819,219200.0
2015-02-19 15:05:00,6.68,6.68,6.67,6.68,130000.0,2.5819,2.5819,2.578,2.5819,130000.0
2015-02-19 15:10:00,6.68,6.68,6.66,6.66,251900.0,2.5819,2.5819,2.5741,2.5741,251900.0
2015-02-19 15:15:00,6.66,6.69,6.66,6.67,256800.0,2.5741,2.5857,2.5741,2.578,256800.0
2015-02-19 15:20:00,6.67,6.7,6.67,6.68,539900.0,2.578,2.5896,2.578,2.5819,539900.0
2015-02-19 15:25:00,6.68,6.69,6.67,6.68,457100.0,2.5819,2.5857,2.578,2.5819,457100.0
2015-02-19 15:30:00,6.68,6.68,6.67,6.68,422900.0,2.5819,2.5819,2.578,2.5819,422900.0
2015-02-19 15:35:00,6.68,6.68,6.65,6.65,1816700.0,2.5819,2.5819,2.5703,2.5703,1816700.0
2015-02-19 15:40:00,6.65,6.66,6.63,6.63,1093300.0,2.5703,2.5741,2.5625,2.5625,1093300.0
2015-02-19 15:45:00,6.64,6.65,6.63,6.63,894200.0,2.5664,2.5703,2.5625,2.5625,894200.0
2015-02-19 15:50:00,6.64,6.64,6.6,6.61,1865400.0,2.5664,2.5664,2.5509,2.5548,1865400.0
2015-02-19 15:55:00,6.62,6.63,6.61,6.63,1477000.0,2.5587,2.5625,2.5548,2.5625,1477000.0
2015-02-20 09:30:00,6.61,6.63,6.57,6.59,780400.0,2.5548,2.5625,2.5393,2.5471,780400.0
2015-02-20 09:35:00,6.59,6.61,6.57,6.57,394700.0,2.5471,2.5548,2.5393,2.5393,394700.0
2015-02-20 09:40:00,6.57,6.6,6.53,6.59,1191300.0,2.5393,2.5509,2.5239,2.5471,1191300.0
2015-02-20 09:45:00,6.58,6.62,6.57,6.61,762800.0,2.5432,2.5587,2.5393,2.5548,762800.0
2015-02-20 09:50:00,6.61,6.62,6.58,6.59,596900.0,2.5548,2.5587,2.5432,2.5471,596900.0
2015-02-20 09:55:00,6.59,6.62,6.59,6.61,370200.0,2.5471,2.5587,2.5471,2.5548,370200.0
2015-02-20 10:00:00,6.6,6.61,6.58,6.6,630200.0,2.5509,2.5548,2.5432,2.5509,630200.0
2015-02-20 10:05:00,6.61,6.65,6.59,6.64,683500.0,2.5548,2.5703,2.5471,2.5664,683500.0
2015-02-20 10:10:00,6.64,6.7,6.64,6.64,1228200.0,2.5664,2.5896,2.5664,2.5664,1228200.0
2015-02-20 10:15:00,6.65,6.67,6.63,6.65,335000.0,2.5703,2.578,2.5625,2.5703,335000.0
2015-02-20 10:20:00,6.65,6.69,6.64,6.67,642300.0,2.5703,2.5857,2.5664,2.578,642300.0
2015-02-20 10:25:00,6.66,6.67,6.64,6.65,237000.0,2.5741,2.578,2.5664,2.5703,237000.0
2015-02-20 10:30:00,6.64,6.67,6.62,6.65,432700.0,2.5664,2.578,2.5587,2.5703,432700.0
2015-02-20 10:35:00,6.65,6.66,6.62,6.64,225500.0,2.5703,2.5741,2.5587,2.5664,225500.0
2015-02-20 10:40:00,6.65,6.66,6.63,6.64,255900.0,2.5703,2.5741,2.5625,2.5664,255900.0
2015-02-20 10:45:00,6.64,6.66,6.62,6.64,302700.0,2.5664,2.5741,2.5587,2.5664,302700.0
2015-02-20 10:50:00,6.63,6.64,6.6,6.62,372500.0,2.5625,2.5664,2.5509,2.5587,372500.0
2015-02-20 10:55:00,6.62,6.64,6.61,6.62,365700.0,2.5587,2.5664,2.5548,2.5587,365700.0
2015-02-20 11:00:00,6.62,6.64,6.62,6.63,239500.0,2.5587,2.5664,2.5587,2.5625,239500.0
2015-02-20 11:05:00,6.63,6.63,6.61,6.61,135200.0,2.5625,2.5625,2.5548,2.5548,135200.0
2015-02-20 11:10:00,6.62,6.64,6.61,6.62,214500.0,2.5587,2.5664,2.5548,2.5587,214500.0
2015-02-20 11:15:00,6.61,6.63,6.61,6.62,172000.0,2.5548,2.5625,2.5548,2.5587,172000.0
2015-02-20 11:20:00,6.62,6.64,6.61,6.63,174300.0,2.5587,2.5664,2.5548,2.5625,174300.0
2015-02-20 11:25:00,6.64,6.65,6.62,6.63,245500.0,2.5664,2.5703,2.5587,2.5625,245500.0
2015-02-20 11:30:00,6.63,6.65,6.62,6.62,351000.0,2.5625,2.5703,2.5587,2.5587,351000.0
2015-02-20 11:35:00,6.63,6.63,6.61,6.62,215600.0,2.5625,2.5625,2.5548,2.5587,215600.0
2015-02-20 11:40:00,6.61,6.63,6.6,6.61,341400.0,2.5548,2.5625,2.5509,2.5548,341400.0
2015-02-20 11:45:00,6.61,6.61,6.58,6.59,787200.0,2.5548,2.5548,2.5432,2.5471,787200.0
2015-02-20 11:50:00,6.6,6.62,6.59,6.6,369300.0,2.5509,2.5587,2.5471,2.5509,369300.0
2015-02-20 11:55:00,6.6,6.62,6.59,6.6,89800.0,2.5509,2.5587,2.5471,2.5509,89800.0
2015-02-20 12:00:00,6.61,6.61,6.6,6.61,37500.0,2.5548,2.5548,2.5509,2.5548,37500.0
2015-02-20 12:05:00,6.61,6.61,6.58,6.59,326500.0,2.5548,2.5548,2.5432,2.5471,326500.0
2015-02-20 12:10:00,6.59,6.6,6.58,6.58,84700.0,2.5471,2.5509,2.5432,2.5432,84700.0
2015-02-20 12:15:00,6.58,6.59,6.56,6.57,665300.0,2.5432,2.5471,2.5355,2.5393,665300.0
2015-02-20 12:20:00,6.57,6.58,6.55,6.57,404300.0,2.5393,2.5432,2.5316,2.5393,404300.0
2015-02-20 12:25:00,6.57,6.57,6.53,6.53,504400.0,2.5393,2.5393,2.5239,2.5239,504400.0
2015-02-20 12:30:00,6.53,6.55,6.53,6.55,1142300.0,2.5239,2.5316,2.5239,2.5316,1142300.0
2015-02-20 12:35:00,6.55,6.62,6.54,6.58,1356500.0,2.5316,2.5587,2.5278,2.5432,1356500.0
2015-02-20 12:40:00,6.59,6.63,6.58,6.59,391000.0,2.5471,2.5625,2.5432,2.5471,391000.0
2015-02-20 12:45:00,6.59,6.61,6.58,6.59,163800.0,2.5471,2.5548,2.5432,2.5471,163800.0
2015-02-20 12:50:00,6.58,6.59,6.57,6.57,80800.0,2.5432,2.5471,2.5393,2.5393,80800.0
2015-02-20 12:55:00,6.58,6.59,6.53,6.54,445500.0,2.5432,2.5471,2.5239,2.5278,445500.0
2015-02-20 13:00:00,6.55,6.57,6.54,6.56,247000.0,2.5316,2.5393,2.5278,2.5355,247000.0
2015-02-20 13:05:00,6.55,6.56,6.53,6.55,681600.0,2.5316,2.5355,2.5239,2.5316,681600.0
2015-02-20 13:10:00,6.54,6.59,6.53,6.58,298400.0,2.5278,2.5471,2.5239,2.5432,298400.0
2015-02-20 13:15:00,6.58,6.6,6.57,6.59,124800.0,2.5432,2.5509,2.5393,2.5471,124800.0
2015-02-20 13:20:00,6.59,6.61,6.58,6.6,157000.0,2.5471,2.5548,2.5432,2.5509,157000.0
2015-02-20 13:25:00,6.61,6.62,6.59,6.6,249100.0,2.5548,2.5587,2.5471,2.5509,249100.0
2015-02-20 13:30:00,6.6,6.62,6.59,6.61,272400.0,2.5509,2.5587,2.5471,2.5548,272400.0
2015-02-20 13:35:00,6.61,6.65,6.6,6.65,393300.0,2.5548,2.5703,2.5509,2.5703,393300.0
2015-02-20 13:40:00,6.65,6.65,6.61,6.62,327800.0,2.5703,2.5703,2.5548,2.5587,327800.0
2015-02-20 13:45:00,6.62,6.64,6.61,6.62,254700.0,2.5587,2.5664,2.5548,2.5587,254700.0
2015-02-20 13:50:00,6.62,6.63,6.61,6.61,184200.0,2.5587,2.5625,2.5548,2.5548,184200.0
2015-02-20 13:55:00,6.62,6.62,6.58,6.61,420100.0,2.5587,2.5587,2.5432,2.5548,420100.0
2015-02-20 14:00:00,6.62,6.62,6.59,6.61,111300.0,2.5587,2.5587,2.5471,2.5548,111300.0
2015-02-20 14:05:00,6.61,6.63,6.6,6.61,306500.0,2.5548,2.5625,2.5509,2.5548,306500.0
2015-02-20 14:10:00,6.61,6.62,6.6,6.6,42600.0,2.5548,2.5587,2.5509,2.5509,42600.0
2015-02-20 14:15:00,6.61,6.62,6.6,6.61,336000.0,2.5548,2.5587,2.5509,2.5548,336000.0
2015-02-20 14:20:00,6.61,6.63,6.6,6.61,150100.0,2.5548,2.5625,2.5509,2.5548,150100.0
2015-02-20 14:25:00,6.61,6.62,6.59,6.62,435400.0,2.5548,2.5587,2.5471,2.5587,435400.0
2015-02-20 14:30:00,6.61,6.62,6.6,6.61,352600.0,2.5548,2.5587,2.5509,2.5548,352600.0
2015-02-20 14:35:00,6.61,6.62,6.61,6.61,600000.0,2.5548,2.5587,2.5548,2.5548,600000.0
2015-02-20 14:40:00,6.62,6.62,6.6,6.62,219600.0,2.5587,2.5587,2.5509,2.5587,219600.0
2015-02-20 14:45:00,6.62,6.62,6.6,6.6,268700.0,2.5587,2.5587,2.5509,2.5509,268700.0
2015-02-20 14:50:00,6.6,6.63,6.6,6.63,274100.0,2.5509,2.5625,2.5509,2.5625,274100.0
2015-02-20 14:55:00,6.62,6.63,6.61,6.62,516700.0,2.5587,2.5625,2.5548,2.5587,516700.0
2015-02-20 15:00:00,6.62,6.63,6.61,6.62,306800.0,2.5587,2.5625,2.5548,2.5587,306800.0
2015-02-20 15:05:00,6.62,6.64,6.61,6.64,208200.0,2.5587,2.5664,2.5548,2.5664,208200.0
2015-02-20 15:10:00,6.64,6.65,6.63,6.65,263100.0,2.5664,2.5703,2.5625,2.5703,263100.0
2015-02-20 15:15:00,6.65,6.65,6.63,6.64,153800.0,2.5703,2.5703,2.5625,2.5664,153800.0
2015-02-20 15:20:00,6.64,6.64,6.63,6.64,59900.0,2.5664,2.5664,2.5625,2.5664,59900.0
2015-02-20 15:25:00,6.64,6.65,6.63,6.64,207300.0,2.5664,2.5703,2.5625,2.5664,207300.0
2015-02-20 15:30:00,6.65,6.65,6.63,6.64,583600.0,2.5703,2.5703,2.5625,2.5664,583600.0
2015-02-20 15:35:00,6.64,6.68,6.64,6.67,1009200.0,2.5664,2.5819,2.5664,2.578,1009200.0
2015-02-20 15:40:00,6.67,6.67,6.65,6.65,320700.0,2.578,2.578,2.5703,2.5703,320700.0
2015-02-20 15:45:00,6.66,6.66,6.65,6.66,387300.0,2.5741,2.5741,2.5703,2.5741,387300.0
2015-02-20 15:50:00,6.66,6.66,6.65,6.65,420200.0,2.5741,2.5741,2.5703,2.5703,420200.0
2015-02-20 15:55:00,6.66,6.66,6.65,6.66,786600.0,2.5741,2.5741,2.5703,2.5741,786600.0
2015-02-23 09:30:00,6.53,6.58,6.51,6.55,584100.0,2.5239,2.5432,2.5162,2.5316,584100.0
2015-02-23 09:35:00,6.54,6.55,6.47,6.49,1243100.0,2.5278,2.5316,2.5007,2.5084,1243100.0
2015-02-23 09:40:00,6.48,6.52,6.46,6.51,901600.0,2.5046,2.52,2.4968,2.5162,901600.0
2015-02-23 09:45:00,6.52,6.53,6.5,6.51,566800.0,2.52,2.5239,2.5123,2.5162,566800.0
2015-02-23 09:50:00,6.51,6.52,6.49,6.51,392000.0,2.5162,2.52,2.5084,2.5162,392000.0
2015-02-23 09:55:00,6.5,6.56,6.49,6.54,571600.0,2.5123,2.5355,2.5084,2.5278,571600.0
2015-02-23 10:00:00,6.54,6.57,6.52,6.54,456500.0,2.5278,2.5393,2.52,2.5278,456500.0
2015-02-23 10:05:00,6.54,6.56,6.53,6.54,512200.0,2.5278,2.5355,2.5239,2.5278,512200.0
2015-02-23 10:10:00,6.54,6.55,6.51,6.52,468000.0,2.5278,2.5316,2.5162,2.52,468000.0
2015-02-23 10:15:00,6.52,6.52,6.48,6.5,408600.0,2.52,2.52,2.5046,2.5123,408600.0
2015-02-23 10:20:00,6.5,6.53,6.5,6.53,262000.0,2.5123,2.5239,2.5123,2.5239,262000.0
2015-02-23 10:25:00,6.52,6.53,6.5,6.52,153800.0,2.52,2.5239,2.5123,2.52,153800.0
2015-02-23 10:30:00,6.52,6.54,6.5,6.51,477000.0,2.52,2.5278,2.5123,2.5162,477000.0
2015-02-23 10:35:00,6.5,6.53,6.5,6.53,406300.0,2.5123,2.5239,2.5123,2.5239,406300.0
2015-02-23 10:40:00,6.53,6.53,6.5,6.51,196100.0,2.5239,2.5239,2.5123,2.5162,196100.0
2015-02-23 10:45:00,6.5,6.52,6.49,6.51,276700.0,2.5123,2.52,2.5084,2.5162,276700.0
2015-02-23 10:50:00,6.52,6.54,6.5,6.53,195600.0,2.52,2.5278,2.5123,2.5239,195600.0
2015-02-23 10:55:00,6.54,6.56,6.53,6.54,361900.0,2.5278,2.5355,2.5239,2.5278,361900.0
2015-02-23 11:00:00,6.54,6.56,6.54,6.55,216200.0,2.5278,2.5355,2.5278,2.5316,216200.0
2015-02-23 11:05:00,6.55,6.56,6.53,6.54,325300.0,2.5316,2.5355,2.5239,2.5278,325300.0
2015-02-23 11:10:00,6.54,6.54,6.51,6.54,400900.0,2.5278,2.5278,2.5162,2.5278,400900.0
2015-02-23 11:15:00,6.53,6.54,6.52,6.54,127200.0,2.5239,2.5278,2.52,2.5278,127200.0
2015-02-23 11:20:00,6.54,6.54,6.51,6.51,312200.0,2.5278,2.5278,2.5162,2.5162,312200.0
2015-02-23 11:25:00,6.52,6.55,6.51,6.55,356700.0,2.52,2.5316,2.5162,2.5316,356700.0
2015-02-23 11:30:00,6.54,6.56,6.52,6.54,458100.0,2.5278,2.5355,2.52,2.5278,458100.0
2015-02-23 11:35:00,6.54,6.54,6.51,6.52,356800.0,2.5278,2.5278,2.5162,2.52,356800.0
2015-02-23 11:40:00,6.52,6.53,6.51,6.52,373000.0,2.52,2.5239,2.5162,2.52,373000.0
2015-02-23 11:45:00,6.52,6.54,6.51,6.51,355400.0,2.52,2.5278,2.5162,2.5162,355400.0
2015-02-23 11:50:00,6.52,6.52,6.49,6.5,259000.0,2.52,2.52,2.5084,2.5123,259000.0
2015-02-23 11:55:00,6.5,6.51,6.49,6.5,231000.0,2.5123,2.5162,2.5084,2.5123,231000.0
2015-02-23 12:00:00,6.5,6.51,6.49,6.49,185200.0,2.5123,2.5162,2.5084,2.5084,185200.0
2015-02-23 12:05:00,6.5,6.5,6.48,6.5,333600.0,2.5123,2.5123,2.5046,2.5123,333600.0
2015-02-23 12:10:00,6.5,6.51,6.48,6.5,313700.0,2.5123,2.5162,2.5046,2.5123,313700.0
2015-02-23 12:15:00,6.5,6.5,6.48,6.49,233200.0,2.5123,2.5123,2.5046,2.5084,233200.0
2015-02-23 12:20:00,6.49,6.5,6.48,6.49,278500.0,2.5084,2.5123,2.5046,2.5084,278500.0
2015-02-23 12:25:00,6.49,6.5,6.47,6.49,283300.0,2.5084,2.5123,2.5007,2.5084,283300.0
2015-02-23 12:30:00,6.49,6.53,6.48,6.51,614800.0,2.5084,2.5239,2.5046,2.5162,614800.0
2015-02-23 12:35:00,6.51,6.52,6.49,6.5,249700.0,2.5162,2.52,2.5084,2.5123,249700.0
2015-02-23 12:40:00,6.49,6.49,6.48,6.48,182900.0,2.5084,2.5084,2.5046,2.5046,182900.0
2015-02-23 12:45:00,6.48,6.49,6.46,6.47,445600.0,2.5046,2.5084,2.4968,2.5007,445600.0
2015-02-23 12:50:00,6.47,6.49,6.46,6.48,135400.0,2.5007,2.5084,2.4968,2.5046,135400.0
2015-02-23 12:55:00,6.48,6.49,6.47,6.48,267400.0,2.5046,2.5084,2.5007,2.5046,267400.0
2015-02-23 13:00:00,6.48,6.49,6.45,6.46,282800.0,2.5046,2.5084,2.493,2.4968,282800.0
2015-02-23 13:05:00,6.45,6.47,6.45,6.46,118000.0,2.493,2.5007,2.493,2.4968,118000.0
2015-02-23 13:10:00,6.47,6.47,6.46,6.47,92600.0,2.5007,2.5007,2.4968,2.5007,92600.0
2015-02-23 13:15:00,6.47,6.47,6.43,6.44,687600.0,2.5007,2.5007,2.4852,2.4891,687600.0
2015-02-23 13:20:00,6.44,6.46,6.41,6.41,802800.0,2.4891,2.4968,2.4775,2.4775,802800.0
2015-02-23 13:25:00,6.42,6.43,6.41,6.43,283900.0,2.4814,2.4852,2.4775,2.4852,283900.0
2015-02-23 13:30:00,6.43,6.52,6.42,6.5,969200.0,2.4852,2.52,2.4814,2.5123,969200.0
2015-02-23 13:35:00,6.5,6.55,6.5,6.53,561100.0,2.5123,2.5316,2.5123,2.5239,561100.0
2015-02-23 13:40:00,6.54,6.56,6.51,6.53,665400.0,2.5278,2.5355,2.5162,2.5239,665400.0
2015-02-23 13:45:00,6.53,6.54,6.51,6.53,368900.0,2.5239,2.5278,2.5162,2.5239,368900.0
2015-02-23 13:50:00,6.53,6.55,6.51,6.54,413800.0,2.5239,2.5316,2.5162,2.5278,413800.0
2015-02-23 13:55:00,6.53,6.56,6.52,6.54,447300.0,2.5239,2.5355,2.52,2.5278,447300.0
2015-02-23 14:00:00,6.55,6.55,6.51,6.53,449000.0,2.5316,2.5316,2.5162,2.5239,449000.0
2015-02-23 14:05:00,6.52,6.53,6.48,6.49,442100.0,2.52,2.5239,2.5046,2.5084,442100.0
2015-02-23 14:10:00,6.49,6.51,6.48,6.5,145500.0,2.5084,2.5162,2.5046,2.5123,145500.0
2015-02-23 14:15:00,6.5,6.51,6.49,6.51,236100.0,2.5123,2.5162,2.5084,2.5162,236100.0
2015-02-23 14:20:00,6.51,6.52,6.5,6.5,139300.0,2.5162,2.52,2.5123,2.5123,139300.0
2015-02-23 14:25:00,6.5,6.51,6.5,6.51,52600.0,2.5123,2.5162,2.5123,2.5162,52600.0
2015-02-23 14:30:00,6.51,6.52,6.46,6.47,722800.0,2.5162,2.52,2.4968,2.5007,722800.0
2015-02-23 14:35:00,6.46,6.47,6.45,6.46,229200.0,2.4968,2.5007,2.493,2.4968,229200.0
2015-02-23 14:40:00,6.46,6.48,6.46,6.46,108500.0,2.4968,2.5046,2.4968,2.4968,108500.0
2015-02-23 14:45:00,6.47,6.47,6.45,6.47,160100.0,2.5007,2.5007,2.493,2.5007,160100.0
2015-02-23 14:50:00,6.47,6.47,6.46,6.47,51300.0,2.5007,2.5007,2.4968,2.5007,51300.0
2015-02-23 14:55:00,6.47,6.5,6.47,6.49,243300.0,2.5007,2.5123,2.5007,2.5084,243300.0
2015-02-23 15:00:00,6.49,6.49,6.46,6.48,331700.0,2.5084,2.5084,2.4968,2.5046,331700.0
2015-02-23 15:05:00,6.48,6.49,6.47,6.48,270000.0,2.5046,2.5084,2.5007,2.5046,270000.0
2015-02-23 15:10:00,6.47,6.51,6.46,6.5,409300.0,2.5007,2.5162,2.4968,2.5123,409300.0
2015-02-23 15:15:00,6.5,6.51,6.49,6.5,97400.0,2.5123,2.5162,2.5084,2.5123,97400.0
2015-02-23 15:20:00,6.49,6.49,6.47,6.49,393500.0,2.5084,2.5084,2.5007,2.5084,393500.0
2015-02-23 15:25:00,6.49,6.5,6.47,6.5,264600.0,2.5084,2.5123,2.5007,2.5123,264600.0
2015-02-23 15:30:00,6.49,6.5,6.48,6.49,258300.0,2.5084,2.5123,2.5046,2.5084,258300.0
2015-02-23 15:35:00,6.49,6.51,6.48,6.49,447800.0,2.5084,2.5162,2.5046,2.5084,447800.0
2015-02-23 15:40:00,6.49,6.51,6.48,6.5,311500.0,2.5084,2.5162,2.5046,2.5123,311500.0
2015-02-23 15:45:00,6.49,6.5,6.48,6.49,198900.0,2.5084,2.5123,2.5046,2.5084,198900.0
2015-02-23 15:50:00,6.49,6.5,6.48,6.49,479000.0,2.5084,2.5123,2.5046,2.5084,479000.0
2015-02-23 15:55:00,6.48,6.49,6.48,6.49,723800.0,2.5046,2.5084,2.5046,2.5084,723800.0
2015-02-24 09:30:00,6.59,6.64,6.58,6.59,726700.0,2.5471,2.5664,2.5432,2.5471,726700.0
2015-02-24 09:35:00,6.58,6.64,6.57,6.6,773900.0,2.5432,2.5664,2.5393,2.5509,773900.0
2015-02-24 09:40:00,6.61,6.64,6.59,6.64,587100.0,2.5548,2.5664,2.5471,2.5664,587100.0
2015-02-24 09:45:00,6.63,6.66,6.61,6.61,727600.0,2.5625,2.5741,2.5548,2.5548,727600.0
2015-02-24 09:50:00,6.61,6.65,6.61,6.62,440600.0,2.5548,2.5703,2.5548,2.5587,440600.0
2015-02-24 09:55:00,6.62,6.64,6.59,6.6,562100.0,2.5587,2.5664,2.5471,2.5509,562100.0
2015-02-24 10:00:00,6.61,6.61,6.56,6.58,667600.0,2.5548,2.5548,2.5355,2.5432,667600.0
2015-02-24 10:05:00,6.58,6.63,6.57,6.61,771600.0,2.5432,2.5625,2.5393,2.5548,771600.0
2015-02-24 10:10:00,6.62,6.64,6.61,6.64,271200.0,2.5587,2.5664,2.5548,2.5664,271200.0
2015-02-24 10:15:00,6.63,6.65,6.61,6.64,577800.0,2.5625,2.5703,2.5548,2.5664,577800.0
2015-02-24 10:20:00,6.64,6.67,6.63,6.65,491000.0,2.5664,2.578,2.5625,2.5703,491000.0
2015-02-24 10:25:00,6.66,6.69,6.65,6.68,487400.0,2.5741,2.5857,2.5703,2.5819,487400.0
2015-02-24 10:30:00,6.67,6.71,6.67,6.71,624200.0,2.578,2.5935,2.578,2.5935,624200.0
2015-02-24 10:35:00,6.71,6.75,6.7,6.74,692900.0,2.5935,2.6089,2.5896,2.6051,692900.0
2015-02-24 10:40:00,6.74,6.79,6.73,6.78,750600.0,2.6051,2.6244,2.6012,2.6205,750600.0
2015-02-24 10:45:00,6.78,6.82,6.77,6.78,989600.0,2.6205,2.636,2.6166,2.6205,989600.0
2015-02-24 10:50:00,6.79,6.79,6.77,6.78,386500.0,2.6244,2.6244,2.6166,2.6205,386500.0
2015-02-24 10:55:00,6.78,6.78,6.75,6.78,320500.0,2.6205,2.6205,2.6089,2.6205,320500.0
2015-02-24 11:00:00,6.78,6.82,6.77,6.82,465500.0,2.6205,2.636,2.6166,2.636,465500.0
2015-02-24 11:05:00,6.82,6.88,6.81,6.87,1290100.0,2.636,2.6592,2.6321,2.6553,1290100.0
2015-02-24 11:10:00,6.87,6.88,6.84,6.85,698200.0,2.6553,2.6592,2.6437,2.6476,698200.0
2015-02-24 11:15:00,6.85,6.87,6.82,6.84,459400.0,2.6476,2.6553,2.636,2.6437,459400.0
2015-02-24 11:20:00,6.84,6.86,6.82,6.82,451500.0,2.6437,2.6514,2.636,2.636,451500.0
2015-02-24 11:25:00,6.83,6.83,6.8,6.81,300400.0,2.6398,2.6398,2.6282,2.6321,300400.0
2015-02-24 11:30:00,6.81,6.82,6.76,6.77,387100.0,2.6321,2.636,2.6128,2.6166,387100.0
2015-02-24 11:35:00,6.77,6.82,6.76,6.82,288900.0,2.6166,2.636,2.6128,2.636,288900.0
2015-02-24 11:40:00,6.82,6.82,6.79,6.81,308600.0,2.636,2.636,2.6244,2.6321,308600.0
2015-02-24 11:45:00,6.81,6.82,6.79,6.79,165100.0,2.6321,2.636,2.6244,2.6244,165100.0
2015-02-24 11:50:00,6.8,6.84,6.8,6.84,252700.0,2.6282,2.6437,2.6282,2.6437,252700.0
2015-02-24 11:55:00,6.83,6.85,6.81,6.82,197300.0,2.6398,2.6476,2.6321,2.636,197300.0
2015-02-24 12:00:00,6.81,6.82,6.8,6.81,97500.0,2.6321,2.636,2.6282,2.6321,97500.0
2015-02-24 12:05:00,6.8,6.82,6.79,6.81,242900.0,2.6282,2.636,2.6244,2.6321,242900.0
2015-02-24 12:10:00,6.81,6.82,6.8,6.82,122300.0,2.6321,2.636,2.6282,2.636,122300.0
2015-02-24 12:15:00,6.81,6.82,6.78,6.79,292400.0,2.6321,2.636,2.6205,2.6244,292400.0
2015-02-24 12:20:00,6.78,6.79,6.78,6.79,318000.0,2.6205,2.6244,2.6205,2.6244,318000.0
2015-02-24 12:25:00,6.79,6.8,6.78,6.79,84900.0,2.6244,2.6282,2.6205,2.6244,84900.0
2015-02-24 12:30:00,6.8,6.8,6.77,6.78,282300.0,2.6282,2.6282,2.6166,2.6205,282300.0
2015-02-24 12:35:00,6.78,6.79,6.75,6.77,228900.0,2.6205,2.6244,2.6089,2.6166,228900.0
2015-02-24 12:40:00,6.78,6.78,6.76,6.77,95400.0,2.6205,2.6205,2.6128,2.6166,95400.0
2015-02-24 12:45:00,6.76,6.8,6.75,6.8,414800.0,2.6128,2.6282,2.6089,2.6282,414800.0
2015-02-24 12:50:00,6.79,6.8,6.78,6.79,137200.0,2.6244,2.6282,2.6205,2.6244,137200.0
2015-02-24 12:55:00,6.79,6.8,6.78,6.8,115300.0,2.6244,2.6282,2.6205,2.6282,115300.0
2015-02-24 13:00:00,6.79,6.82,6.79,6.8,234700.0,2.6244,2.636,2.6244,2.6282,234700.0
2015-02-24 13:05:00,6.81,6.82,6.8,6.8,137200.0,2.6321,2.636,2.6282,2.6282,137200.0
2015-02-24 13:10:00,6.8,6.82,6.78,6.78,236400.0,2.6282,2.636,2.6205,2.6205,236400.0
2015-02-24 13:15:00,6.79,6.8,6.78,6.78,80000.0,2.6244,2.6282,2.6205,2.6205,80000.0
2015-02-24 13:20:00,6.78,6.79,6.77,6.79,111200.0,2.6205,2.6244,2.6166,2.6244,111200.0
2015-02-24 13:25:00,6.78,6.8,6.78,6.79,92500.0,2.6205,2.6282,2.6205,2.6244,92500.0
2015-02-24 13:30:00,6.79,6.81,6.78,6.81,188700.0,2.6244,2.6321,2.6205,2.6321,188700.0
2015-02-24 13:35:00,6.81,6.81,6.79,6.81,117900.0,2.6321,2.6321,2.6244,2.6321,117900.0
2015-02-24 13:40:00,6.8,6.81,6.79,6.8,226100.0,2.6282,2.6321,2.6244,2.6282,226100.0
2015-02-24 13:45:00,6.8,6.8,6.78,6.79,327200.0,2.6282,2.6282,2.6205,2.6244,327200.0
2015-02-24 13:50:00,6.79,6.8,6.77,6.78,318300.0,2.6244,2.6282,2.6166,2.6205,318300.0
2015-02-24 13:55:00,6.78,6.79,6.76,6.77,311500.0,2.6205,2.6244,2.6128,2.6166,311500.0
2015-02-24 14:00:00,6.77,6.79,6.77,6.78,177100.0,2.6166,2.6244,2.6166,2.6205,177100.0
2015-02-24 14:05:00,6.78,6.79,6.76,6.78,569900.0,2.6205,2.6244,2.6128,2.6205,569900.0
2015-02-24 14:10:00,6.78,6.79,6.76,6.77,477600.0,2.6205,2.6244,2.6128,2.6166,477600.0
2015-02-24 14:15:00,6.77,6.78,6.75,6.76,167600.0,2.6166,2.6205,2.6089,2.6128,167600.0
2015-02-24 14:20:00,6.77,6.77,6.75,6.76,272100.0,2.6166,2.6166,2.6089,2.6128,272100.0
2015-02-24 14:25:00,6.76,6.8,6.76,6.79,357600.0,2.6128,2.6282,2.6128,2.6244,357600.0
2015-02-24 14:30:00,6.79,6.82,6.78,6.8,547500.0,2.6244,2.636,2.6205,2.6282,547500.0
2015-02-24 14:35:00,6.81,6.82,6.8,6.81,84100.0,2.6321,2.636,2.6282,2.6321,84100.0
2015-02-24 14:40:00,6.82,6.82,6.8,6.81,406100.0,2.636,2.636,2.6282,2.6321,406100.0
2015-02-24 14:45:00,6.82,6.82,6.79,6.8,78700.0,2.636,2.636,2.6244,2.6282,78700.0
2015-02-24 14:50:00,6.8,6.81,6.79,6.81,122200.0,2.6282,2.6321,2.6244,2.6321,122200.0
2015-02-24 14:55:00,6.81,6.84,6.8,6.83,397000.0,2.6321,2.6437,2.6282,2.6398,397000.0
2015-02-24 15:00:00,6.84,6.85,6.83,6.84,518700.0,2.6437,2.6476,2.6398,2.6437,518700.0
2015-02-24 15:05:00,6.84,6.85,6.83,6.85,677300.0,2.6437,2.6476,2.6398,2.6476,677300.0
2015-02-24 15:10:00,6.85,6.85,6.82,6.84,299700.0,2.6476,2.6476,2.636,2.6437,299700.0
2015-02-24 15:15:00,6.85,6.86,6.84,6.86,244900.0,2.6476,2.6514,2.6437,2.6514,244900.0
2015-02-24 15:20:00,6.86,6.87,6.84,6.86,281200.0,2.6514,2.6553,2.6437,2.6514,281200.0
2015-02-24 15:25:00,6.87,6.87,6.85,6.85,117800.0,2.6553,2.6553,2.6476,2.6476,117800.0
2015-02-24 15:30:00,6.86,6.86,6.84,6.86,570300.0,2.6514,2.6514,2.6437,2.6514,570300.0
2015-02-24 15:35:00,6.86,6.86,6.85,6.86,173500.0,2.6514,2.6514,2.6476,2.6514,173500.0
2015-02-24 15:40:00,6.85,6.87,6.85,6.86,790500.0,2.6476,2.6553,2.6476,2.6514,790500.0
2015-02-24 15:45:00,6.86,6.86,6.84,6.86,299900.0,2.6514,2.6514,2.6437,2.6514,299900.0
2015-02-24 15:50:00,6.86,6.86,6.84,6.85,563600.0,2.6514,2.6514,2.6437,2.6476,563600.0
2015-02-24 15:55:00,6.84,6.87,6.84,6.87,855700.0,2.6437,2.6553,2.6437,2.6553,855700.0
2015-02-25 09:30:00,6.31,6.43,6.3,6.4,3857900.0,2.4389,2.4852,2.435,2.4736,3857900.0
2015-02-25 09:35:00,6.39,6.4,6.3,6.33,4000600.0,2.4698,2.4736,2.435,2.4466,4000600.0
2015-02-25 09:40:00,6.33,6.37,6.28,6.3,3245400.0,2.4466,2.462,2.4273,2.435,3245400.0
2015-02-25 09:45:00,6.3,6.32,6.26,6.31,1974400.0,2.435,2.4427,2.4195,2.4389,1974400.0
2015-02-25 09:50:00,6.3,6.31,6.28,6.31,1230600.0,2.435,2.4389,2.4273,2.4389,1230600.0
2015-02-25 09:55:00,6.31,6.32,6.28,6.29,1401100.0,2.4389,2.4427,2.4273,2.4311,1401100.0
2015-02-25 10:00:00,6.29,6.32,6.28,6.32,1223000.0,2.4311,2.4427,2.4273,2.4427,1223000.0
2015-02-25 10:05:00,6.31,6.32,6.28,6.29,1144200.0,2.4389,2.4427,2.4273,2.4311,1144200.0
2015-02-25 10:10:00,6.28,6.3,6.27,6.29,928600.0,2.4273,2.435,2.4234,2.4311,928600.0
2015-02-25 10:15:00,6.29,6.3,6.28,6.29,587000.0,2.4311,2.435,2.4273,2.4311,587000.0
2015-02-25 10:20:00,6.29,6.32,6.28,6.29,874500.0,2.4311,2.4427,2.4273,2.4311,874500.0
2015-02-25 10:25:00,6.29,6.31,6.28,6.3,651500.0,2.4311,2.4389,2.4273,2.435,651500.0
2015-02-25 10:30:00,6.3,6.3,6.27,6.28,1167200.0,2.435,2.435,2.4234,2.4273,1167200.0
2015-02-25 10:35:00,6.28,6.31,6.27,6.3,731200.0,2.4273,2.4389,2.4234,2.435,731200.0
2015-02-25 10:40:00,6.29,6.3,6.28,6.3,451800.0,2.4311,2.435,2.4273,2.435,451800.0
2015-02-25 10:45:00,6.3,6.32,6.28,6.29,1079700.0,2.435,2.4427,2.4273,2.4311,1079700.0
2015-02-25 10:50:00,6.28,6.31,6.28,6.29,854600.0,2.4273,2.4389,2.4273,2.4311,854600.0
2015-02-25 10:55:00,6.29,6.32,6.29,6.29,585600.0,2.4311,2.4427,2.4311,2.4311,585600.0
2015-02-25 11:00:00,6.3,6.31,6.29,6.31,1099700.0,2.435,2.4389,2.4311,2.4389,1099700.0
2015-02-25 11:05:00,6.31,6.34,6.3,6.32,674300.0,2.4389,2.4505,2.435,2.4427,674300.0
2015-02-25 11:10:00,6.32,6.35,6.31,6.35,802100.0,2.4427,2.4543,2.4389,2.4543,802100.0
2015-02-25 11:15:00,6.35,6.35,6.33,6.35,912200.0,2.4543,2.4543,2.4466,2.4543,912200.0
2015-02-25 11:20:00,6.34,6.38,6.33,6.35,825100.0,2.4505,2.4659,2.4466,2.4543,825100.0
2015-02-25 11:25:00,6.36,6.36,6.33,6.35,929700.0,2.4582,2.4582,2.4466,2.4543,929700.0
2015-02-25 11:30:00,6.35,6.36,6.33,6.35,596400.0,2.4543,2.4582,2.4466,2.4543,596400.0
2015-02-25 11:35:00,6.35,6.37,6.34,6.37,475700.0,2.4543,2.462,2.4505,2.462,475700.0
2015-02-25 11:40:00,6.37,6.39,6.36,6.39,336600.0,2.462,2.4698,2.4582,2.4698,336600.0
2015-02-25 11:45:00,6.39,6.39,6.36,6.38,575100.0,2.4698,2.4698,2.4582,2.4659,575100.0
2015-02-25 11:50:00,6.37,6.39,6.37,6.39,1154100.0,2.462,2.4698,2.462,2.4698,1154100.0
2015-02-25 11:55:00,6.38,6.39,6.35,6.35,326800.0,2.4659,2.4698,2.4543,2.4543,326800.0
2015-02-25 12:00:00,6.35,6.38,6.35,6.38,620800.0,2.4543,2.4659,2.4543,2.4659,620800.0
2015-02-25 12:05:00,6.38,6.39,6.36,6.39,921800.0,2.4659,2.4698,2.4582,2.4698,921800.0
2015-02-25 12:10:00,6.39,6.41,6.38,6.4,657700.0,2.4698,2.4775,2.4659,2.4736,657700.0
2015-02-25 12:15:00,6.4,6.42,6.39,6.42,677200.0,2.4736,2.4814,2.4698,2.4814,677200.0
2015-02-25 12:20:00,6.41,6.42,6.38,6.39,432100.0,2.4775,2.4814,2.4659,2.4698,432100.0
2015-02-25 12:25:00,6.39,6.39,6.36,6.38,217900.0,2.4698,2.4698,2.4582,2.4659,217900.0
2015-02-25 12:30:00,6.38,6.38,6.37,6.38,95100.0,2.4659,2.4659,2.462,2.4659,95100.0
2015-02-25 12:35:00,6.38,6.38,6.37,6.38,195700.0,2.4659,2.4659,2.462,2.4659,195700.0
2015-02-25 12:40:00,6.38,6.39,6.37,6.38,389200.0,2.4659,2.4698,2.462,2.4659,389200.0
2015-02-25 12:45:00,6.37,6.38,6.37,6.38,436300.0,2.462,2.4659,2.462,2.4659,436300.0
2015-02-25 12:50:00,6.38,6.38,6.36,6.37,557200.0,2.4659,2.4659,2.4582,2.462,557200.0
2015-02-25 12:55:00,6.37,6.38,6.36,6.36,416500.0,2.462,2.4659,2.4582,2.4582,416500.0
2015-02-25 13:00:00,6.37,6.38,6.36,6.37,433500.0,2.462,2.4659,2.4582,2.462,433500.0
2015-02-25 13:05:00,6.37,6.38,6.36,6.38,963800.0,2.462,2.4659,2.4582,2.4659,963800.0
2015-02-25 13:10:00,6.38,6.38,6.35,6.36,524500.0,2.4659,2.4659,2.4543,2.4582,524500.0
2015-02-25 13:15:00,6.36,6.37,6.35,6.35,332400.0,2.4582,2.462,2.4543,2.4543,332400.0
2015-02-25 13:20:00,6.36,6.36,6.33,6.34,797700.0,2.4582,2.4582,2.4466,2.4505,797700.0
2015-02-25 13:25:00,6.35,6.35,6.33,6.34,814000.0,2.4543,2.4543,2.4466,2.4505,814000.0
2015-02-25 13:30:00,6.34,6.38,6.33,6.37,456400.0,2.4505,2.4659,2.4466,2.462,456400.0
2015-02-25 13:35:00,6.38,6.4,6.37,6.39,699200.0,2.4659,2.4736,2.462,2.4698,699200.0
2015-02-25 13:40:00,6.38,6.39,6.37,6.37,354100.0,2.4659,2.4698,2.462,2.462,354100.0
2015-02-25 13:45:00,6.38,6.39,6.37,6.38,252200.0,2.4659,2.4698,2.462,2.4659,252200.0
2015-02-25 13:50:00,6.38,6.39,6.35,6.36,698900.0,2.4659,2.4698,2.4543,2.4582,698900.0
2015-02-25 13:55:00,6.36,6.39,6.36,6.39,332800.0,2.4582,2.4698,2.4582,2.4698,332800.0
2015-02-25 14:00:00,6.39,6.43,6.38,6.41,780500.0,2.4698,2.4852,2.4659,2.4775,780500.0
2015-02-25 14:05:00,6.41,6.43,6.4,6.41,863400.0,2.4775,2.4852,2.4736,2.4775,863400.0
2015-02-25 14:10:00,6.42,6.46,6.41,6.45,794700.0,2.4814,2.4968,2.4775,2.493,794700.0
2015-02-25 14:15:00,6.45,6.48,6.44,6.47,772200.0,2.493,2.5046,2.4891,2.5007,772200.0
2015-02-25 14:20:00,6.46,6.47,6.45,6.45,233300.0,2.4968,2.5007,2.493,2.493,233300.0
2015-02-25 14:25:00,6.45,6.47,6.45,6.47,454500.0,2.493,2.5007,2.493,2.5007,454500.0
2015-02-25 14:30:00,6.46,6.48,6.45,6.46,540900.0,2.4968,2.5046,2.493,2.4968,540900.0
2015-02-25 14:35:00,6.46,6.47,6.45,6.46,526500.0,2.4968,2.5007,2.493,2.4968,526500.0
2015-02-25 14:40:00,6.46,6.47,6.45,6.46,780500.0,2.4968,2.5007,2.493,2.4968,780500.0
2015-02-25 14:45:00,6.46,6.48,6.45,6.46,590800.0,2.4968,2.5046,2.493,2.4968,590800.0
2015-02-25 14:50:00,6.46,6.46,6.44,6.44,283400.0,2.4968,2.4968,2.4891,2.4891,283400.0
2015-02-25 14:55:00,6.45,6.46,6.43,6.46,625100.0,2.493,2.4968,2.4852,2.4968,625100.0
2015-02-25 15:00:00,6.46,6.47,6.44,6.44,703300.0,2.4968,2.5007,2.4891,2.4891,703300.0
2015-02-25 15:05:00,6.44,6.46,6.44,6.44,148100.0,2.4891,2.4968,2.4891,2.4891,148100.0
2015-02-25 15:10:00,6.44,6.46,6.44,6.46,342700.0,2.4891,2.4968,2.4891,2.4968,342700.0
2015-02-25 15:15:00,6.46,6.46,6.45,6.46,138800.0,2.4968,2.4968,2.493,2.4968,138800.0
2015-02-25 15:20:00,6.46,6.5,6.45,6.49,1198300.0,2.4968,2.5123,2.493,2.5084,1198300.0
2015-02-25 15:25:00,6.5,6.5,6.47,6.48,524300.0,2.5123,2.5123,2.5007,2.5046,524300.0
2015-02-25 15:30:00,6.48,6.49,6.45,6.46,508800.0,2.5046,2.5084,2.493,2.4968,508800.0
2015-02-25 15:35:00,6.46,6.48,6.45,6.47,416900.0,2.4968,2.5046,2.493,2.5007,416900.0
2015-02-25 15:40:00,6.46,6.48,6.46,6.47,473700.0,2.4968,2.5046,2.4968,2.5007,473700.0
2015-02-25 15:45:00,6.47,6.47,6.45,6.45,509800.0,2.5007,2.5007,2.493,2.493,509800.0
2015-02-25 15:50:00,6.45,6.47,6.45,6.47,464800.0,2.493,2.5007,2.493,2.5007,464800.0
2015-02-25 15:55:00,6.47,6.48,6.45,6.47,1494900.0,2.5007,2.5046,2.493,2.5007,1494900.0
2015-02-26 09:30:00,6.4,6.44,6.38,6.42,1032000.0,2.4736,2.4891,2.4659,2.4814,1032000.0
2015-02-26 09:35:00,6.41,6.42,6.38,6.41,702100.0,2.4775,2.4814,2.4659,2.4775,702100.0
2015-02-26 09:40:00,6.41,6.42,6.36,6.41,723700.0,2.4775,2.4814,2.4582,2.4775,723700.0
2015-02-26 09:45:00,6.4,6.43,6.39,6.41,288900.0,2.4736,2.4852,2.4698,2.4775,288900.0
2015-02-26 09:50:00,6.4,6.41,6.39,6.41,396900.0,2.4736,2.4775,2.4698,2.4775,396900.0
2015-02-26 09:55:00,6.41,6.41,6.35,6.36,740600.0,2.4775,2.4775,2.4543,2.4582,740600.0
2015-02-26 10:00:00,6.37,6.37,6.35,6.36,513000.0,2.462,2.462,2.4543,2.4582,513000.0
2015-02-26 10:05:00,6.36,6.39,6.35,6.39,346900.0,2.4582,2.4698,2.4543,2.4698,346900.0
2015-02-26 10:10:00,6.39,6.4,6.37,6.39,390100.0,2.4698,2.4736,2.462,2.4698,390100.0
2015-02-26 10:15:00,6.39,6.4,6.36,6.37,251500.0,2.4698,2.4736,2.4582,2.462,251500.0
2015-02-26 10:20:00,6.37,6.38,6.36,6.37,262100.0,2.462,2.4659,2.4582,2.462,262100.0
2015-02-26 10:25:00,6.37,6.37,6.35,6.35,511000.0,2.462,2.462,2.4543,2.4543,511000.0
2015-02-26 10:30:00,6.35,6.36,6.31,6.33,945200.0,2.4543,2.4582,2.4389,2.4466,945200.0
2015-02-26 10:35:00,6.33,6.34,6.31,6.33,379500.0,2.4466,2.4505,2.4389,2.4466,379500.0
2015-02-26 10:40:00,6.33,6.34,6.31,6.33,601000.0,2.4466,2.4505,2.4389,2.4466,601000.0
2015-02-26 10:45:00,6.33,6.35,6.32,6.34,346800.0,2.4466,2.4543,2.4427,2.4505,346800.0
2015-02-26 10:50:00,6.35,6.37,6.34,6.36,196200.0,2.4543,2.462,2.4505,2.4582,196200.0
2015-02-26 10:55:00,6.36,6.36,6.34,6.34,125600.0,2.4582,2.4582,2.4505,2.4505,125600.0
2015-02-26 11:00:00,6.34,6.36,6.34,6.35,124100.0,2.4505,2.4582,2.4505,2.4543,124100.0
2015-02-26 11:05:00,6.36,6.37,6.35,6.37,89700.0,2.4582,2.462,2.4543,2.462,89700.0
2015-02-26 11:10:00,6.37,6.37,6.34,6.34,356300.0,2.462,2.462,2.4505,2.4505,356300.0
2015-02-26 11:15:00,6.34,6.36,6.33,6.36,232200.0,2.4505,2.4582,2.4466,2.4582,232200.0
2015-02-26 11:20:00,6.36,6.37,6.35,6.37,124300.0,2.4582,2.462,2.4543,2.462,124300.0
2015-02-26 11:25:00,6.37,6.37,6.35,6.36,113700.0,2.462,2.462,2.4543,2.4582,113700.0
2015-02-26 11:30:00,6.36,6.37,6.34,6.36,201000.0,2.4582,2.462,2.4505,2.4582,201000.0
2015-02-26 11:35:00,6.36,6.38,6.35,6.36,355000.0,2.4582,2.4659,2.4543,2.4582,355000.0
2015-02-26 11:40:00,6.36,6.37,6.35,6.37,129000.0,2.4582,2.462,2.4543,2.462,129000.0
2015-02-26 11:45:00,6.37,6.37,6.34,6.35,281300.0,2.462,2.462,2.4505,2.4543,281300.0
2015-02-26 11:50:00,6.35,6.37,6.34,6.36,150700.0,2.4543,2.462,2.4505,2.4582,150700.0
2015-02-26 11:55:00,6.36,6.37,6.34,6.35,334800.0,2.4582,2.462,2.4505,2.4543,334800.0
2015-02-26 12:00:00,6.36,6.36,6.35,6.35,122800.0,2.4582,2.4582,2.4543,2.4543,122800.0
2015-02-26 12:05:00,6.35,6.36,6.34,6.34,177400.0,2.4543,2.4582,2.4505,2.4505,177400.0
2015-02-26 12:10:00,6.35,6.36,6.34,6.36,113000.0,2.4543,2.4582,2.4505,2.4582,113000.0
2015-02-26 12:15:00,6.36,6.36,6.33,6.34,338100.0,2.4582,2.4582,2.4466,2.4505,338100.0
2015-02-26 12:20:00,6.34,6.37,6.33,6.37,289300.0,2.4505,2.462,2.4466,2.462,289300.0
2015-02-26 12:25:00,6.37,6.37,6.35,6.37,550900.0,2.462,2.462,2.4543,2.462,550900.0
2015-02-26 12:30:00,6.37,6.37,6.35,6.36,263000.0,2.462,2.462,2.4543,2.4582,263000.0
2015-02-26 12:35:00,6.37,6.37,6.36,6.37,46700.0,2.462,2.462,2.4582,2.462,46700.0
2015-02-26 12:40:00,6.36,6.37,6.36,6.36,22100.0,2.4582,2.462,2.4582,2.4582,22100.0
2015-02-26 12:45:00,6.37,6.37,6.35,6.36,314300.0,2.462,2.462,2.4543,2.4582,314300.0
2015-02-26 12:50:00,6.36,6.36,6.35,6.36,108300.0,2.4582,2.4582,2.4543,2.4582,108300.0
2015-02-26 12:55:00,6.36,6.37,6.35,6.36,159900.0,2.4582,2.462,2.4543,2.4582,159900.0
2015-02-26 13:00:00,6.37,6.37,6.34,6.35,327200.0,2.462,2.462,2.4505,2.4543,327200.0
2015-02-26 13:05:00,6.36,6.36,6.35,6.36,92600.0,2.4582,2.4582,2.4543,2.4582,92600.0
2015-02-26 13:10:00,6.36,6.36,6.35,6.36,245400.0,2.4582,2.4582,2.4543,2.4582,245400.0
2015-02-26 13:15:00,6.36,6.36,6.33,6.35,354500.0,2.4582,2.4582,2.4466,2.4543,354500.0
2015-02-26 13:20:00,6.34,6.35,6.32,6.33,364400.0,2.4505,2.4543,2.4427,2.4466,364400.0
2015-02-26 13:25:00,6.34,6.35,6.33,6.33,185800.0,2.4505,2.4543,2.4466,2.4466,185800.0
2015-02-26 13:30:00,6.34,6.35,6.34,6.35,124700.0,2.4505,2.4543,2.4505,2.4543,124700.0
2015-02-26 13:35:00,6.35,6.36,6.33,6.34,373300.0,2.4543,2.4582,2.4466,2.4505,373300.0
2015-02-26 13:40:00,6.34,6.34,6.33,6.33,261700.0,2.4505,2.4505,2.4466,2.4466,261700.0
2015-02-26 13:45:00,6.34,6.35,6.32,6.32,379700.0,2.4505,2.4543,2.4427,2.4427,379700.0
2015-02-26 13:50:00,6.33,6.33,6.31,6.33,485700.0,2.4466,2.4466,2.4389,2.4466,485700.0
2015-02-26 13:55:00,6.33,6.34,6.32,6.34,203400.0,2.4466,2.4505,2.4427,2.4505,203400.0
2015-02-26 14:00:00,6.34,6.36,6.33,6.35,965900.0,2.4505,2.4582,2.4466,2.4543,965900.0
2015-02-26 14:05:00,6.34,6.35,6.32,6.33,317600.0,2.4505,2.4543,2.4427,2.4466,317600.0
2015-02-26 14:10:00,6.33,6.34,6.32,6.33,130700.0,2.4466,2.4505,2.4427,2.4466,130700.0
2015-02-26 14:15:00,6.34,6.34,6.31,6.33,432100.0,2.4505,2.4505,2.4389,2.4466,432100.0
2015-02-26 14:20:00,6.32,6.34,6.32,6.33,407300.0,2.4427,2.4505,2.4427,2.4466,407300.0
2015-02-26 14:25:00,6.33,6.33,6.31,6.32,219600.0,2.4466,2.4466,2.4389,2.4427,219600.0
2015-02-26 14:30:00,6.31,6.32,6.28,6.29,1527500.0,2.4389,2.4427,2.4273,2.4311,1527500.0
2015-02-26 14:35:00,6.29,6.31,6.28,6.31,353300.0,2.4311,2.4389,2.4273,2.4389,353300.0
2015-02-26 14:40:00,6.31,6.34,6.31,6.34,450700.0,2.4389,2.4505,2.4389,2.4505,450700.0
2015-02-26 14:45:00,6.34,6.36,6.33,6.36,451700.0,2.4505,2.4582,2.4466,2.4582,451700.0
2015-02-26 14:50:00,6.36,6.37,6.35,6.37,247300.0,2.4582,2.462,2.4543,2.462,247300.0
2015-02-26 14:55:00,6.37,6.37,6.35,6.37,674800.0,2.462,2.462,2.4543,2.462,674800.0
2015-02-26 15:00:00,6.37,6.37,6.33,6.34,334600.0,2.462,2.462,2.4466,2.4505,334600.0
2015-02-26 15:05:00,6.34,6.35,6.33,6.35,162900.0,2.4505,2.4543,2.4466,2.4543,162900.0
2015-02-26 15:10:00,6.35,6.35,6.34,6.35,236300.0,2.4543,2.4543,2.4505,2.4543,236300.0
2015-02-26 15:15:00,6.35,6.35,6.32,6.33,314500.0,2.4543,2.4543,2.4427,2.4466,314500.0
2015-02-26 15:20:00,6.33,6.33,6.3,6.31,261700.0,2.4466,2.4466,2.435,2.4389,261700.0
2015-02-26 15:25:00,6.31,6.31,6.29,6.29,285000.0,2.4389,2.4389,2.4311,2.4311,285000.0
2015-02-26 15:30:00,6.29,6.31,6.29,6.31,318900.0,2.4311,2.4389,2.4311,2.4389,318900.0
2015-02-26 15:35:00,6.31,6.32,6.3,6.31,412200.0,2.4389,2.4427,2.435,2.4389,412200.0
2015-02-26 15:40:00,6.31,6.31,6.3,6.31,261000.0,2.4389,2.4389,2.435,2.4389,261000.0
2015-02-26 15:45:00,6.31,6.31,6.29,6.29,997300.0,2.4389,2.4389,2.4311,2.4311,997300.0
2015-02-26 15:50:00,6.29,6.3,6.28,6.28,566100.0,2.4311,2.435,2.4273,2.4273,566100.0
2015-02-26 15:55:00,6.29,6.29,6.27,6.28,1688900.0,2.4311,2.4311,2.4234,2.4273,1688900.0
2015-02-27 09:30:00,6.4,6.45,6.38,6.42,808000.0,2.4736,2.493,2.4659,2.4814,808000.0
2015-02-27 09:35:00,6.43,6.48,6.42,6.45,825200.0,2.4852,2.5046,2.4814,2.493,825200.0
2015-02-27 09:40:00,6.45,6.47,6.43,6.43,660500.0,2.493,2.5007,2.4852,2.4852,660500.0
2015-02-27 09:45:00,6.43,6.44,6.41,6.43,258200.0,2.4852,2.4891,2.4775,2.4852,258200.0
2015-02-27 09:50:00,6.42,6.44,6.4,6.43,639400.0,2.4814,2.4891,2.4736,2.4852,639400.0
2015-02-27 09:55:00,6.44,6.44,6.42,6.44,188000.0,2.4891,2.4891,2.4814,2.4891,188000.0
2015-02-27 10:00:00,6.44,6.44,6.42,6.43,282100.0,2.4891,2.4891,2.4814,2.4852,282100.0
2015-02-27 10:05:00,6.42,6.44,6.41,6.43,543700.0,2.4814,2.4891,2.4775,2.4852,543700.0
2015-02-27 10:10:00,6.43,6.44,6.41,6.41,309000.0,2.4852,2.4891,2.4775,2.4775,309000.0
2015-02-27 10:15:00,6.41,6.43,6.41,6.43,257000.0,2.4775,2.4852,2.4775,2.4852,257000.0
2015-02-27 10:20:00,6.42,6.43,6.4,6.41,611300.0,2.4814,2.4852,2.4736,2.4775,611300.0
2015-02-27 10:25:00,6.42,6.42,6.4,6.42,225200.0,2.4814,2.4814,2.4736,2.4814,225200.0
2015-02-27 10:30:00,6.42,6.43,6.41,6.42,716700.0,2.4814,2.4852,2.4775,2.4814,716700.0
2015-02-27 10:35:00,6.42,6.45,6.42,6.44,464100.0,2.4814,2.493,2.4814,2.4891,464100.0
2015-02-27 10:40:00,6.45,6.48,6.44,6.48,849400.0,2.493,2.5046,2.4891,2.5046,849400.0
2015-02-27 10:45:00,6.48,6.51,6.46,6.5,923800.0,2.5046,2.5162,2.4968,2.5123,923800.0
2015-02-27 10:50:00,6.5,6.53,6.5,6.53,1071400.0,2.5123,2.5239,2.5123,2.5239,1071400.0
2015-02-27 10:55:00,6.53,6.54,6.52,6.54,307800.0,2.5239,2.5278,2.52,2.5278,307800.0
2015-02-27 11:00:00,6.54,6.56,6.53,6.54,955900.0,2.5278,2.5355,2.5239,2.5278,955900.0
2015-02-27 11:05:00,6.54,6.6,6.54,6.59,1014200.0,2.5278,2.5509,2.5278,2.5471,1014200.0
2015-02-27 11:10:00,6.6,6.7,6.6,6.69,1489600.0,2.5509,2.5896,2.5509,2.5857,1489600.0
2015-02-27 11:15:00,6.7,6.7,6.64,6.64,1072700.0,2.5896,2.5896,2.5664,2.5664,1072700.0
2015-02-27 11:20:00,6.64,6.65,6.59,6.6,483000.0,2.5664,2.5703,2.5471,2.5509,483000.0
2015-02-27 11:25:00,6.6,6.61,6.58,6.6,630200.0,2.5509,2.5548,2.5432,2.5509,630200.0
2015-02-27 11:30:00,6.6,6.63,6.59,6.63,471500.0,2.5509,2.5625,2.5471,2.5625,471500.0
2015-02-27 11:35:00,6.63,6.65,6.61,6.63,962800.0,2.5625,2.5703,2.5548,2.5625,962800.0
2015-02-27 11:40:00,6.63,6.64,6.61,6.64,266900.0,2.5625,2.5664,2.5548,2.5664,266900.0
2015-02-27 11:45:00,6.64,6.65,6.61,6.64,710100.0,2.5664,2.5703,2.5548,2.5664,710100.0
2015-02-27 11:50:00,6.64,6.65,6.62,6.64,612900.0,2.5664,2.5703,2.5587,2.5664,612900.0
2015-02-27 11:55:00,6.64,6.65,6.6,6.61,440400.0,2.5664,2.5703,2.5509,2.5548,440400.0
2015-02-27 12:00:00,6.61,6.62,6.6,6.62,243700.0,2.5548,2.5587,2.5509,2.5587,243700.0
2015-02-27 12:05:00,6.62,6.64,6.61,6.63,142700.0,2.5587,2.5664,2.5548,2.5625,142700.0
2015-02-27 12:10:00,6.64,6.65,6.62,6.64,235100.0,2.5664,2.5703,2.5587,2.5664,235100.0
2015-02-27 12:15:00,6.65,6.65,6.63,6.64,276500.0,2.5703,2.5703,2.5625,2.5664,276500.0
2015-02-27 12:20:00,6.64,6.64,6.63,6.64,61300.0,2.5664,2.5664,2.5625,2.5664,61300.0
2015-02-27 12:25:00,6.63,6.64,6.63,6.64,101000.0,2.5625,2.5664,2.5625,2.5664,101000.0
2015-02-27 12:30:00,6.64,6.65,6.63,6.63,224200.0,2.5664,2.5703,2.5625,2.5625,224200.0
2015-02-27 12:35:00,6.64,6.65,6.63,6.64,232100.0,2.5664,2.5703,2.5625,2.5664,232100.0
2015-02-27 12:40:00,6.64,6.65,6.63,6.65,166900.0,2.5664,2.5703,2.5625,2.5703,166900.0
2015-02-27 12:45:00,6.65,6.67,6.64,6.67,378200.0,2.5703,2.578,2.5664,2.578,378200.0
2015-02-27 12:50:00,6.67,6.68,6.65,6.67,371000.0,2.578,2.5819,2.5703,2.578,371000.0
2015-02-27 12:55:00,6.68,6.68,6.66,6.67,152500.0,2.5819,2.5819,2.5741,2.578,152500.0
2015-02-27 13:00:00,6.67,6.68,6.65,6.66,318100.0,2.578,2.5819,2.5703,2.5741,318100.0
2015-02-27 13:05:00,6.66,6.68,6.65,6.67,225300.0,2.5741,2.5819,2.5703,2.578,225300.0
2015-02-27 13:10:00,6.67,6.67,6.64,6.64,178000.0,2.578,2.578,2.5664,2.5664,178000.0
2015-02-27 13:15:00,6.64,6.65,6.57,6.57,465000.0,2.5664,2.5703,2.5393,2.5393,465000.0
2015-02-27 13:20:00,6.57,6.59,6.56,6.57,212900.0,2.5393,2.5471,2.5355,2.5393,212900.0
2015-02-27 13:25:00,6.57,6.6,6.57,6.6,241700.0,2.5393,2.5509,2.5393,2.5509,241700.0
2015-02-27 13:30:00,6.6,6.62,6.59,6.6,342500.0,2.5509,2.5587,2.5471,2.5509,342500.0
2015-02-27 13:35:00,6.6,6.61,6.58,6.59,232500.0,2.5509,2.5548,2.5432,2.5471,232500.0
2015-02-27 13:40:00,6.59,6.6,6.57,6.59,207200.0,2.5471,2.5509,2.5393,2.5471,207200.0
2015-02-27 13:45:00,6.59,6.61,6.58,6.6,267900.0,2.5471,2.5548,2.5432,2.5509,267900.0
2015-02-27 13:50:00,6.6,6.62,6.59,6.61,290900.0,2.5509,2.5587,2.5471,2.5548,290900.0
2015-02-27 13:55:00,6.61,6.61,6.6,6.61,99700.0,2.5548,2.5548,2.5509,2.5548,99700.0
2015-02-27 14:00:00,6.61,6.61,6.59,6.6,202000.0,2.5548,2.5548,2.5471,2.5509,202000.0
2015-02-27 14:05:00,6.6,6.61,6.59,6.61,159000.0,2.5509,2.5548,2.5471,2.5548,159000.0
2015-02-27 14:10:00,6.61,6.61,6.58,6.59,237400.0,2.5548,2.5548,2.5432,2.5471,237400.0
2015-02-27 14:15:00,6.59,6.61,6.59,6.6,129900.0,2.5471,2.5548,2.5471,2.5509,129900.0
2015-02-27 14:20:00,6.6,6.64,6.59,6.63,345000.0,2.5509,2.5664,2.5471,2.5625,345000.0
2015-02-27 14:25:00,6.63,6.66,6.62,6.65,431200.0,2.5625,2.5741,2.5587,2.5703,431200.0
2015-02-27 14:30:00,6.65,6.66,6.61,6.61,365900.0,2.5703,2.5741,2.5548,2.5548,365900.0
2015-02-27 14:35:00,6.61,6.63,6.6,6.61,227900.0,2.5548,2.5625,2.5509,2.5548,227900.0
2015-02-27 14:40:00,6.61,6.62,6.59,6.61,156400.0,2.5548,2.5587,2.5471,2.5548,156400.0
2015-02-27 14:45:00,6.61,6.63,6.6,6.63,270300.0,2.5548,2.5625,2.5509,2.5625,270300.0
2015-02-27 14:50:00,6.63,6.66,6.62,6.65,557500.0,2.5625,2.5741,2.5587,2.5703,557500.0
2015-02-27 14:55:00,6.65,6.65,6.62,6.62,297600.0,2.5703,2.5703,2.5587,2.5587,297600.0
2015-02-27 15:00:00,6.63,6.64,6.61,6.63,425700.0,2.5625,2.5664,2.5548,2.5625,425700.0
2015-02-27 15:05:00,6.63,6.64,6.61,6.63,488000.0,2.5625,2.5664,2.5548,2.5625,488000.0
2015-02-27 15:10:00,6.63,6.63,6.62,6.62,78400.0,2.5625,2.5625,2.5587,2.5587,78400.0
2015-02-27 15:15:00,6.63,6.64,6.61,6.63,279000.0,2.5625,2.5664,2.5548,2.5625,279000.0
2015-02-27 15:20:00,6.64,6.64,6.61,6.64,472500.0,2.5664,2.5664,2.5548,2.5664,472500.0
2015-02-27 15:25:00,6.64,6.65,6.63,6.64,721400.0,2.5664,2.5703,2.5625,2.5664,721400.0
2015-02-27 15:30:00,6.64,6.65,6.62,6.64,455700.0,2.5664,2.5703,2.5587,2.5664,455700.0
2015-02-27 15:35:00,6.64,6.65,6.64,6.64,382300.0,2.5664,2.5703,2.5664,2.5664,382300.0
2015-02-27 15:40:00,6.65,6.65,6.63,6.64,367400.0,2.5703,2.5703,2.5625,2.5664,367400.0
2015-02-27 15:45:00,6.64,6.64,6.63,6.64,314000.0,2.5664,2.5664,2.5625,2.5664,314000.0
2015-02-27 15:50:00,6.64,6.64,6.62,6.64,966300.0,2.5664,2.5664,2.5587,2.5664,966300.0
2015-02-27 15:55:00,6.63,6.64,6.63,6.63,1029800.0,2.5625,2.5664,2.5625,2.5625,1029800.0
2015-03-02 09:30:00,6.62,6.63,6.54,6.54,1262800.0,2.5587,2.5625,2.5278,2.5278,1262800.0
2015-03-02 09:35:00,6.54,6.58,6.53,6.57,842600.0,2.5278,2.5432,2.5239,2.5393,842600.0
2015-03-02 09:40:00,6.57,6.58,6.5,6.5,1726700.0,2.5393,2.5432,2.5123,2.5123,1726700.0
2015-03-02 09:45:00,6.51,6.51,6.44,6.47,997500.0,2.5162,2.5162,2.4891,2.5007,997500.0
2015-03-02 09:50:00,6.47,6.47,6.38,6.38,1845700.0,2.5007,2.5007,2.4659,2.4659,1845700.0
2015-03-02 09:55:00,6.39,6.4,6.36,6.38,983600.0,2.4698,2.4736,2.4582,2.4659,983600.0
2015-03-02 10:00:00,6.38,6.4,6.37,6.4,792100.0,2.4659,2.4736,2.462,2.4736,792100.0
2015-03-02 10:05:00,6.4,6.43,6.39,6.41,803400.0,2.4736,2.4852,2.4698,2.4775,803400.0
2015-03-02 10:10:00,6.42,6.43,6.37,6.38,907400.0,2.4814,2.4852,2.462,2.4659,907400.0
2015-03-02 10:15:00,6.37,6.42,6.37,6.41,640500.0,2.462,2.4814,2.462,2.4775,640500.0
2015-03-02 10:20:00,6.41,6.43,6.4,6.41,680200.0,2.4775,2.4852,2.4736,2.4775,680200.0
2015-03-02 10:25:00,6.4,6.44,6.4,6.41,678600.0,2.4736,2.4891,2.4736,2.4775,678600.0
2015-03-02 10:30:00,6.42,6.43,6.4,6.41,558300.0,2.4814,2.4852,2.4736,2.4775,558300.0
2015-03-02 10:35:00,6.4,6.42,6.38,6.39,256900.0,2.4736,2.4814,2.4659,2.4698,256900.0
2015-03-02 10:40:00,6.39,6.41,6.38,6.4,311600.0,2.4698,2.4775,2.4659,2.4736,311600.0
2015-03-02 10:45:00,6.39,6.44,6.39,6.4,583000.0,2.4698,2.4891,2.4698,2.4736,583000.0
2015-03-02 10:50:00,6.4,6.46,6.4,6.43,617400.0,2.4736,2.4968,2.4736,2.4852,617400.0
2015-03-02 10:55:00,6.43,6.46,6.42,6.46,445700.0,2.4852,2.4968,2.4814,2.4968,445700.0
2015-03-02 11:00:00,6.45,6.46,6.44,6.46,190900.0,2.493,2.4968,2.4891,2.4968,190900.0
2015-03-02 11:05:00,6.46,6.47,6.44,6.45,414100.0,2.4968,2.5007,2.4891,2.493,414100.0
2015-03-02 11:10:00,6.45,6.46,6.43,6.44,392300.0,2.493,2.4968,2.4852,2.4891,392300.0
2015-03-02 11:15:00,6.43,6.46,6.42,6.45,702500.0,2.4852,2.4968,2.4814,2.493,702500.0
2015-03-02 11:20:00,6.46,6.47,6.45,6.47,341000.0,2.4968,2.5007,2.493,2.5007,341000.0
2015-03-02 11:25:00,6.47,6.48,6.44,6.47,457400.0,2.5007,2.5046,2.4891,2.5007,457400.0
2015-03-02 11:30:00,6.46,6.47,6.44,6.46,317900.0,2.4968,2.5007,2.4891,2.4968,317900.0
2015-03-02 11:35:00,6.46,6.46,6.43,6.44,170500.0,2.4968,2.4968,2.4852,2.4891,170500.0
2015-03-02 11:40:00,6.44,6.44,6.41,6.42,230100.0,2.4891,2.4891,2.4775,2.4814,230100.0
2015-03-02 11:45:00,6.42,6.44,6.41,6.43,120900.0,2.4814,2.4891,2.4775,2.4852,120900.0
2015-03-02 11:50:00,6.43,6.43,6.41,6.43,180400.0,2.4852,2.4852,2.4775,2.4852,180400.0
2015-03-02 11:55:00,6.43,6.44,6.41,6.41,190900.0,2.4852,2.4891,2.4775,2.4775,190900.0
2015-03-02 12:00:00,6.42,6.43,6.41,6.42,172400.0,2.4814,2.4852,2.4775,2.4814,172400.0
2015-03-02 12:05:00,6.42,6.42,6.41,6.42,44600.0,2.4814,2.4814,2.4775,2.4814,44600.0
2015-03-02 12:10:00,6.42,6.43,6.4,6.41,266200.0,2.4814,2.4852,2.4736,2.4775,266200.0
2015-03-02 12:15:00,6.42,6.42,6.41,6.42,55700.0,2.4814,2.4814,2.4775,2.4814,55700.0
2015-03-02 12:20:00,6.42,6.43,6.4,6.42,206900.0,2.4814,2.4852,2.4736,2.4814,206900.0
2015-03-02 12:25:00,6.41,6.43,6.41,6.41,265800.0,2.4775,2.4852,2.4775,2.4775,265800.0
2015-03-02 12:30:00,6.41,6.42,6.4,6.41,122500.0,2.4775,2.4814,2.4736,2.4775,122500.0
2015-03-02 12:35:00,6.4,6.41,6.4,6.4,83700.0,2.4736,2.4775,2.4736,2.4736,83700.0
2015-03-02 12:40:00,6.4,6.42,6.4,6.4,238400.0,2.4736,2.4814,2.4736,2.4736,238400.0
2015-03-02 12:45:00,6.41,6.42,6.4,6.4,114800.0,2.4775,2.4814,2.4736,2.4736,114800.0
2015-03-02 12:50:00,6.4,6.42,6.4,6.4,235600.0,2.4736,2.4814,2.4736,2.4736,235600.0
2015-03-02 12:55:00,6.41,6.41,6.36,6.37,1183400.0,2.4775,2.4775,2.4582,2.462,1183400.0
2015-03-02 13:00:00,6.37,6.37,6.35,6.36,301100.0,2.462,2.462,2.4543,2.4582,301100.0
2015-03-02 13:05:00,6.37,6.39,6.36,6.38,245900.0,2.462,2.4698,2.4582,2.4659,245900.0
2015-03-02 13:10:00,6.39,6.39,6.37,6.39,268100.0,2.4698,2.4698,2.462,2.4698,268100.0
2015-03-02 13:15:00,6.38,6.39,6.37,6.39,197600.0,2.4659,2.4698,2.462,2.4698,197600.0
2015-03-02 13:20:00,6.39,6.39,6.37,6.38,74600.0,2.4698,2.4698,2.462,2.4659,74600.0
2015-03-02 13:25:00,6.38,6.39,6.36,6.38,210700.0,2.4659,2.4698,2.4582,2.4659,210700.0
2015-03-02 13:30:00,6.38,6.39,6.37,6.38,160100.0,2.4659,2.4698,2.462,2.4659,160100.0
2015-03-02 13:35:00,6.37,6.4,6.37,6.4,228000.0,2.462,2.4736,2.462,2.4736,228000.0
2015-03-02 13:40:00,6.4,6.41,6.39,6.39,210800.0,2.4736,2.4775,2.4698,2.4698,210800.0
2015-03-02 13:45:00,6.4,6.4,6.38,6.4,188200.0,2.4736,2.4736,2.4659,2.4736,188200.0
2015-03-02 13:50:00,6.39,6.41,6.37,6.39,351200.0,2.4698,2.4775,2.462,2.4698,351200.0
2015-03-02 13:55:00,6.39,6.42,6.38,6.41,214600.0,2.4698,2.4814,2.4659,2.4775,214600.0
2015-03-02 14:00:00,6.42,6.43,6.41,6.43,173100.0,2.4814,2.4852,2.4775,2.4852,173100.0
2015-03-02 14:05:00,6.43,6.44,6.41,6.42,191900.0,2.4852,2.4891,2.4775,2.4814,191900.0
2015-03-02 14:10:00,6.42,6.42,6.41,6.42,63600.0,2.4814,2.4814,2.4775,2.4814,63600.0
2015-03-02 14:15:00,6.42,6.43,6.41,6.42,171000.0,2.4814,2.4852,2.4775,2.4814,171000.0
2015-03-02 14:20:00,6.43,6.44,6.41,6.43,292800.0,2.4852,2.4891,2.4775,2.4852,292800.0
2015-03-02 14:25:00,6.43,6.43,6.38,6.38,244000.0,2.4852,2.4852,2.4659,2.4659,244000.0
2015-03-02 14:30:00,6.39,6.39,6.37,6.39,252800.0,2.4698,2.4698,2.462,2.4698,252800.0
2015-03-02 14:35:00,6.39,6.4,6.37,6.39,185900.0,2.4698,2.4736,2.462,2.4698,185900.0
2015-03-02 14:40:00,6.4,6.41,6.39,6.41,131400.0,2.4736,2.4775,2.4698,2.4775,131400.0
2015-03-02 14:45:00,6.41,6.41,6.39,6.4,145900.0,2.4775,2.4775,2.4698,2.4736,145900.0
2015-03-02 14:50:00,6.39,6.4,6.38,6.39,105600.0,2.4698,2.4736,2.4659,2.4698,105600.0
2015-03-02 14:55:00,6.39,6.4,6.37,6.39,398000.0,2.4698,2.4736,2.462,2.4698,398000.0
2015-03-02 15:00:00,6.38,6.4,6.37,6.37,349400.0,2.4659,2.4736,2.462,2.462,349400.0
2015-03-02 15:05:00,6.38,6.39,6.37,6.37,211500.0,2.4659,2.4698,2.462,2.462,211500.0
2015-03-02 15:10:00,6.38,6.39,6.37,6.38,116700.0,2.4659,2.4698,2.462,2.4659,116700.0
2015-03-02 15:15:00,6.37,6.39,6.36,6.38,248700.0,2.462,2.4698,2.4582,2.4659,248700.0
2015-03-02 15:20:00,6.38,6.38,6.37,6.38,53400.0,2.4659,2.4659,2.462,2.4659,53400.0
2015-03-02 15:25:00,6.38,6.4,6.37,6.39,432400.0,2.4659,2.4736,2.462,2.4698,432400.0
2015-03-02 15:30:00,6.39,6.4,6.38,6.39,524600.0,2.4698,2.4736,2.4659,2.4698,524600.0
2015-03-02 15:35:00,6.39,6.4,6.39,6.39,410200.0,2.4698,2.4736,2.4698,2.4698,410200.0
2015-03-02 15:40:00,6.4,6.41,6.38,6.4,736900.0,2.4736,2.4775,2.4659,2.4736,736900.0
2015-03-02 15:45:00,6.4,6.4,6.37,6.38,920600.0,2.4736,2.4736,2.462,2.4659,920600.0
2015-03-02 15:50:00,6.38,6.38,6.37,6.38,664200.0,2.4659,2.4659,2.462,2.4659,664200.0
2015-03-02 15:55:00,6.37,6.38,6.37,6.38,1220100.0,2.462,2.4659,2.462,2.4659,1220100.0
2015-03-03 09:30:00,6.57,6.6,6.55,6.57,1345700.0,2.5393,2.5509,2.5316,2.5393,1345700.0
2015-03-03 09:35:00,6.58,6.6,6.53,6.56,1156800.0,2.5432,2.5509,2.5239,2.5355,1156800.0
2015-03-03 09:40:00,6.57,6.59,6.54,6.55,830800.0,2.5393,2.5471,2.5278,2.5316,830800.0
2015-03-03 09:45:00,6.55,6.57,6.54,6.54,979900.0,2.5316,2.5393,2.5278,2.5278,979900.0
2015-03-03 09:50:00,6.54,6.59,6.54,6.56,1117300.0,2.5278,2.5471,2.5278,2.5355,1117300.0
2015-03-03 09:55:00,6.55,6.58,6.55,6.58,571600.0,2.5316,2.5432,2.5316,2.5432,571600.0
2015-03-03 10:00:00,6.58,6.6,6.57,6.58,614500.0,2.5432,2.5509,2.5393,2.5432,614500.0
2015-03-03 10:05:00,6.58,6.59,6.56,6.56,315900.0,2.5432,2.5471,2.5355,2.5355,315900.0
2015-03-03 10:10:00,6.57,6.57,6.53,6.53,567000.0,2.5393,2.5393,2.5239,2.5239,567000.0
2015-03-03 10:15:00,6.54,6.55,6.52,6.53,467400.0,2.5278,2.5316,2.52,2.5239,467400.0
2015-03-03 10:20:00,6.54,6.55,6.51,6.51,509100.0,2.5278,2.5316,2.5162,2.5162,509100.0
2015-03-03 10:25:00,6.52,6.52,6.5,6.52,638500.0,2.52,2.52,2.5123,2.52,638500.0
2015-03-03 10:30:00,6.51,6.52,6.49,6.49,268800.0,2.5162,2.52,2.5084,2.5084,268800.0
2015-03-03 10:35:00,6.5,6.51,6.49,6.51,412800.0,2.5123,2.5162,2.5084,2.5162,412800.0
2015-03-03 10:40:00,6.51,6.53,6.5,6.51,1096000.0,2.5162,2.5239,2.5123,2.5162,1096000.0
2015-03-03 10:45:00,6.51,6.52,6.49,6.49,301500.0,2.5162,2.52,2.5084,2.5084,301500.0
2015-03-03 10:50:00,6.49,6.51,6.48,6.48,281900.0,2.5084,2.5162,2.5046,2.5046,281900.0
2015-03-03 10:55:00,6.48,6.49,6.42,6.44,964500.0,2.5046,2.5084,2.4814,2.4891,964500.0
2015-03-03 11:00:00,6.44,6.46,6.42,6.46,505200.0,2.4891,2.4968,2.4814,2.4968,505200.0
2015-03-03 11:05:00,6.46,6.48,6.46,6.47,545200.0,2.4968,2.5046,2.4968,2.5007,545200.0
2015-03-03 11:10:00,6.47,6.48,6.43,6.43,267200.0,2.5007,2.5046,2.4852,2.4852,267200.0
2015-03-03 11:15:00,6.44,6.46,6.43,6.46,286400.0,2.4891,2.4968,2.4852,2.4968,286400.0
2015-03-03 11:20:00,6.46,6.47,6.45,6.46,127500.0,2.4968,2.5007,2.493,2.4968,127500.0
2015-03-03 11:25:00,6.47,6.48,6.46,6.47,293000.0,2.5007,2.5046,2.4968,2.5007,293000.0
2015-03-03 11:30:00,6.47,6.47,6.44,6.44,256800.0,2.5007,2.5007,2.4891,2.4891,256800.0
2015-03-03 11:35:00,6.45,6.47,6.44,6.46,210800.0,2.493,2.5007,2.4891,2.4968,210800.0
2015-03-03 11:40:00,6.46,6.47,6.45,6.46,221000.0,2.4968,2.5007,2.493,2.4968,221000.0
2015-03-03 11:45:00,6.47,6.5,6.46,6.48,383100.0,2.5007,2.5123,2.4968,2.5046,383100.0
2015-03-03 11:50:00,6.48,6.48,6.47,6.47,69600.0,2.5046,2.5046,2.5007,2.5007,69600.0
2015-03-03 11:55:00,6.47,6.49,6.47,6.48,191200.0,2.5007,2.5084,2.5007,2.5046,191200.0
2015-03-03 12:00:00,6.49,6.5,6.48,6.5,219400.0,2.5084,2.5123,2.5046,2.5123,219400.0
2015-03-03 12:05:00,6.51,6.51,6.48,6.5,291500.0,2.5162,2.5162,2.5046,2.5123,291500.0
2015-03-03 12:10:00,6.5,6.52,6.5,6.51,214900.0,2.5123,2.52,2.5123,2.5162,214900.0
2015-03-03 12:15:00,6.5,6.54,6.5,6.52,419000.0,2.5123,2.5278,2.5123,2.52,419000.0
2015-03-03 12:20:00,6.51,6.52,6.51,6.51,31300.0,2.5162,2.52,2.5162,2.5162,31300.0
2015-03-03 12:25:00,6.52,6.52,6.5,6.5,337400.0,2.52,2.52,2.5123,2.5123,337400.0
2015-03-03 12:30:00,6.51,6.51,6.49,6.49,124800.0,2.5162,2.5162,2.5084,2.5084,124800.0
2015-03-03 12:35:00,6.49,6.52,6.49,6.49,372200.0,2.5084,2.52,2.5084,2.5084,372200.0
2015-03-03 12:40:00,6.49,6.5,6.48,6.48,73500.0,2.5084,2.5123,2.5046,2.5046,73500.0
2015-03-03 12:45:00,6.49,6.49,6.48,6.49,43600.0,2.5084,2.5084,2.5046,2.5084,43600.0
2015-03-03 12:50:00,6.49,6.49,6.47,6.48,183800.0,2.5084,2.5084,2.5007,2.5046,183800.0
2015-03-03 12:55:00,6.47,6.48,6.47,6.47,236500.0,2.5007,2.5046,2.5007,2.5007,236500.0
2015-03-03 13:00:00,6.48,6.48,6.46,6.47,156000.0,2.5046,2.5046,2.4968,2.5007,156000.0
2015-03-03 13:05:00,6.47,6.49,6.47,6.48,78100.0,2.5007,2.5084,2.5007,2.5046,78100.0
2015-03-03 13:10:00,6.49,6.49,6.48,6.49,23800.0,2.5084,2.5084,2.5046,2.5084,23800.0
2015-03-03 13:15:00,6.49,6.5,6.47,6.5,209500.0,2.5084,2.5123,2.5007,2.5123,209500.0
2015-03-03 13:20:00,6.51,6.51,6.5,6.5,199200.0,2.5162,2.5162,2.5123,2.5123,199200.0
2015-03-03 13:25:00,6.5,6.53,6.49,6.52,269000.0,2.5123,2.5239,2.5084,2.52,269000.0
2015-03-03 13:30:00,6.52,6.53,6.51,6.52,154700.0,2.52,2.5239,2.5162,2.52,154700.0
2015-03-03 13:35:00,6.52,6.52,6.5,6.5,121400.0,2.52,2.52,2.5123,2.5123,121400.0
2015-03-03 13:40:00,6.51,6.51,6.49,6.5,99100.0,2.5162,2.5162,2.5084,2.5123,99100.0
2015-03-03 13:45:00,6.5,6.5,6.49,6.49,43700.0,2.5123,2.5123,2.5084,2.5084,43700.0
2015-03-03 13:50:00,6.5,6.5,6.49,6.49,37400.0,2.5123,2.5123,2.5084,2.5084,37400.0
2015-03-03 13:55:00,6.5,6.5,6.48,6.49,98000.0,2.5123,2.5123,2.5046,2.5084,98000.0
2015-03-03 14:00:00,6.49,6.5,6.48,6.48,333700.0,2.5084,2.5123,2.5046,2.5046,333700.0
2015-03-03 14:05:00,6.48,6.49,6.47,6.49,334100.0,2.5046,2.5084,2.5007,2.5084,334100.0
2015-03-03 14:10:00,6.48,6.49,6.47,6.49,228200.0,2.5046,2.5084,2.5007,2.5084,228200.0
2015-03-03 14:15:00,6.49,6.49,6.46,6.48,182800.0,2.5084,2.5084,2.4968,2.5046,182800.0
2015-03-03 14:20:00,6.48,6.48,6.45,6.45,285500.0,2.5046,2.5046,2.493,2.493,285500.0
2015-03-03 14:25:00,6.45,6.46,6.45,6.45,213100.0,2.493,2.4968,2.493,2.493,213100.0
2015-03-03 14:30:00,6.45,6.45,6.43,6.45,270300.0,2.493,2.493,2.4852,2.493,270300.0
2015-03-03 14:35:00,6.45,6.46,6.43,6.46,133700.0,2.493,2.4968,2.4852,2.4968,133700.0
2015-03-03 14:40:00,6.46,6.46,6.44,6.46,74400.0,2.4968,2.4968,2.4891,2.4968,74400.0
2015-03-03 14:45:00,6.46,6.46,6.45,6.46,50600.0,2.4968,2.4968,2.493,2.4968,50600.0
2015-03-03 14:50:00,6.46,6.46,6.44,6.45,270600.0,2.4968,2.4968,2.4891,2.493,270600.0
2015-03-03 14:55:00,6.46,6.47,6.45,6.47,235800.0,2.4968,2.5007,2.493,2.5007,235800.0
2015-03-03 15:00:00,6.46,6.47,6.45,6.46,85700.0,2.4968,2.5007,2.493,2.4968,85700.0
2015-03-03 15:05:00,6.46,6.46,6.43,6.44,179200.0,2.4968,2.4968,2.4852,2.4891,179200.0
2015-03-03 15:10:00,6.44,6.44,6.43,6.43,60900.0,2.4891,2.4891,2.4852,2.4852,60900.0
2015-03-03 15:15:00,6.43,6.44,6.43,6.44,102700.0,2.4852,2.4891,2.4852,2.4891,102700.0
2015-03-03 15:20:00,6.43,6.44,6.43,6.43,127100.0,2.4852,2.4891,2.4852,2.4852,127100.0
2015-03-03 15:25:00,6.43,6.44,6.42,6.44,187600.0,2.4852,2.4891,2.4814,2.4891,187600.0
2015-03-03 15:30:00,6.44,6.44,6.43,6.43,157800.0,2.4891,2.4891,2.4852,2.4852,157800.0
2015-03-03 15:35:00,6.44,6.44,6.42,6.43,106200.0,2.4891,2.4891,2.4814,2.4852,106200.0
2015-03-03 15:40:00,6.42,6.43,6.41,6.42,421900.0,2.4814,2.4852,2.4775,2.4814,421900.0
2015-03-03 15:45:00,6.42,6.42,6.41,6.42,302100.0,2.4814,2.4814,2.4775,2.4814,302100.0
2015-03-03 15:50:00,6.42,6.42,6.41,6.42,285600.0,2.4814,2.4814,2.4775,2.4814,285600.0
2015-03-03 15:55:00,6.41,6.42,6.41,6.42,692300.0,2.4775,2.4814,2.4775,2.4814,692300.0
2015-03-04 09:30:00,6.28,6.3,6.22,6.23,1895400.0,2.4273,2.435,2.4041,2.4079,1895400.0
2015-03-04 09:35:00,6.23,6.23,6.16,6.17,1733600.0,2.4079,2.4079,2.3809,2.3847,1733600.0
2015-03-04 09:40:00,6.17,6.19,6.16,6.18,1324300.0,2.3847,2.3925,2.3809,2.3886,1324300.0
2015-03-04 09:45:00,6.19,6.22,6.17,6.21,687700.0,2.3925,2.4041,2.3847,2.4002,687700.0
2015-03-04 09:50:00,6.21,6.22,6.19,6.21,785900.0,2.4002,2.4041,2.3925,2.4002,785900.0
2015-03-04 09:55:00,6.21,6.22,6.2,6.21,337500.0,2.4002,2.4041,2.3963,2.4002,337500.0
2015-03-04 10:00:00,6.21,6.22,6.17,6.18,808000.0,2.4002,2.4041,2.3847,2.3886,808000.0
2015-03-04 10:05:00,6.18,6.19,6.17,6.18,973500.0,2.3886,2.3925,2.3847,2.3886,973500.0
2015-03-04 10:10:00,6.18,6.19,6.18,6.18,354000.0,2.3886,2.3925,2.3886,2.3886,354000.0
2015-03-04 10:15:00,6.18,6.19,6.17,6.18,732300.0,2.3886,2.3925,2.3847,2.3886,732300.0
2015-03-04 10:20:00,6.18,6.18,6.16,6.17,519500.0,2.3886,2.3886,2.3809,2.3847,519500.0
2015-03-04 10:25:00,6.16,6.18,6.15,6.18,590800.0,2.3809,2.3886,2.377,2.3886,590800.0
2015-03-04 10:30:00,6.17,6.18,6.14,6.18,1177700.0,2.3847,2.3886,2.3732,2.3886,1177700.0
2015-03-04 10:35:00,6.18,6.18,6.14,6.17,592500.0,2.3886,2.3886,2.3732,2.3847,592500.0
2015-03-04 10:40:00,6.17,6.18,6.16,6.17,470100.0,2.3847,2.3886,2.3809,2.3847,470100.0
2015-03-04 10:45:00,6.17,6.18,6.13,6.13,961900.0,2.3847,2.3886,2.3693,2.3693,961900.0
2015-03-04 10:50:00,6.13,6.15,6.12,6.14,816200.0,2.3693,2.377,2.3654,2.3732,816200.0
2015-03-04 10:55:00,6.14,6.17,6.13,6.16,355600.0,2.3732,2.3847,2.3693,2.3809,355600.0
2015-03-04 11:00:00,6.16,6.19,6.15,6.18,168000.0,2.3809,2.3925,2.377,2.3886,168000.0
2015-03-04 11:05:00,6.18,6.19,6.17,6.19,404000.0,2.3886,2.3925,2.3847,2.3925,404000.0
2015-03-04 11:10:00,6.18,6.19,6.16,6.18,463900.0,2.3886,2.3925,2.3809,2.3886,463900.0
2015-03-04 11:15:00,6.18,6.19,6.17,6.19,370200.0,2.3886,2.3925,2.3847,2.3925,370200.0
2015-03-04 11:20:00,6.19,6.19,6.16,6.16,343600.0,2.3925,2.3925,2.3809,2.3809,343600.0
2015-03-04 11:25:00,6.17,6.18,6.15,6.16,352500.0,2.3847,2.3886,2.377,2.3809,352500.0
2015-03-04 11:30:00,6.15,6.19,6.15,6.19,448200.0,2.377,2.3925,2.377,2.3925,448200.0
2015-03-04 11:35:00,6.19,6.19,6.16,6.17,454400.0,2.3925,2.3925,2.3809,2.3847,454400.0
2015-03-04 11:40:00,6.17,6.18,6.16,6.16,406900.0,2.3847,2.3886,2.3809,2.3809,406900.0
2015-03-04 11:45:00,6.17,6.17,6.14,6.15,692400.0,2.3847,2.3847,2.3732,2.377,692400.0
2015-03-04 11:50:00,6.16,6.16,6.14,6.14,344500.0,2.3809,2.3809,2.3732,2.3732,344500.0
2015-03-04 11:55:00,6.14,6.14,6.13,6.13,393300.0,2.3732,2.3732,2.3693,2.3693,393300.0
2015-03-04 12:00:00,6.14,6.15,6.13,6.15,390000.0,2.3732,2.377,2.3693,2.377,390000.0
2015-03-04 12:05:00,6.15,6.16,6.13,6.13,786000.0,2.377,2.3809,2.3693,2.3693,786000.0
2015-03-04 12:10:00,6.13,6.16,6.13,6.16,443100.0,2.3693,2.3809,2.3693,2.3809,443100.0
2015-03-04 12:15:00,6.15,6.16,6.14,6.15,521300.0,2.377,2.3809,2.3732,2.377,521300.0
2015-03-04 12:20:00,6.15,6.17,6.14,6.16,323900.0,2.377,2.3847,2.3732,2.3809,323900.0
2015-03-04 12:25:00,6.17,6.17,6.15,6.16,302500.0,2.3847,2.3847,2.377,2.3809,302500.0
2015-03-04 12:30:00,6.16,6.17,6.15,6.15,276900.0,2.3809,2.3847,2.377,2.377,276900.0
2015-03-04 12:35:00,6.16,6.17,6.14,6.16,460400.0,2.3809,2.3847,2.3732,2.3809,460400.0
2015-03-04 12:40:00,6.16,6.19,6.15,6.18,876100.0,2.3809,2.3925,2.377,2.3886,876100.0
2015-03-04 12:45:00,6.19,6.19,6.16,6.17,219700.0,2.3925,2.3925,2.3809,2.3847,219700.0
2015-03-04 12:50:00,6.17,6.19,6.17,6.18,126100.0,2.3847,2.3925,2.3847,2.3886,126100.0
2015-03-04 12:55:00,6.18,6.19,6.18,6.19,208800.0,2.3886,2.3925,2.3886,2.3925,208800.0
2015-03-04 13:00:00,6.19,6.2,6.18,6.19,192500.0,2.3925,2.3963,2.3886,2.3925,192500.0
2015-03-04 13:05:00,6.19,6.2,6.18,6.2,479500.0,2.3925,2.3963,2.3886,2.3963,479500.0
2015-03-04 13:10:00,6.19,6.22,6.19,6.21,275400.0,2.3925,2.4041,2.3925,2.4002,275400.0
2015-03-04 13:15:00,6.21,6.24,6.2,6.21,459400.0,2.4002,2.4118,2.3963,2.4002,459400.0
2015-03-04 13:20:00,6.21,6.22,6.2,6.21,230800.0,2.4002,2.4041,2.3963,2.4002,230800.0
2015-03-04 13:25:00,6.21,6.22,6.2,6.2,274300.0,2.4002,2.4041,2.3963,2.3963,274300.0
2015-03-04 13:30:00,6.2,6.21,6.19,6.19,169100.0,2.3963,2.4002,2.3925,2.3925,169100.0
2015-03-04 13:35:00,6.19,6.2,6.18,6.19,155800.0,2.3925,2.3963,2.3886,2.3925,155800.0
2015-03-04 13:40:00,6.19,6.2,6.18,6.19,233500.0,2.3925,2.3963,2.3886,2.3925,233500.0
2015-03-04 13:45:00,6.18,6.19,6.17,6.18,284800.0,2.3886,2.3925,2.3847,2.3886,284800.0
2015-03-04 13:50:00,6.17,6.19,6.16,6.17,345400.0,2.3847,2.3925,2.3809,2.3847,345400.0
2015-03-04 13:55:00,6.16,6.17,6.15,6.16,199100.0,2.3809,2.3847,2.377,2.3809,199100.0
2015-03-04 14:00:00,6.16,6.18,6.15,6.17,450000.0,2.3809,2.3886,2.377,2.3847,450000.0
2015-03-04 14:05:00,6.18,6.18,6.17,6.17,140400.0,2.3886,2.3886,2.3847,2.3847,140400.0
2015-03-04 14:10:00,6.17,6.18,6.16,6.17,674400.0,2.3847,2.3886,2.3809,2.3847,674400.0
2015-03-04 14:15:00,6.16,6.17,6.15,6.15,534500.0,2.3809,2.3847,2.377,2.377,534500.0
2015-03-04 14:20:00,6.15,6.17,6.15,6.16,355300.0,2.377,2.3847,2.377,2.3809,355300.0
2015-03-04 14:25:00,6.16,6.17,6.15,6.16,148600.0,2.3809,2.3847,2.377,2.3809,148600.0
2015-03-04 14:30:00,6.15,6.16,6.15,6.16,246600.0,2.377,2.3809,2.377,2.3809,246600.0
2015-03-04 14:35:00,6.15,6.17,6.15,6.16,247500.0,2.377,2.3847,2.377,2.3809,247500.0
2015-03-04 14:40:00,6.16,6.17,6.15,6.17,182500.0,2.3809,2.3847,2.377,2.3847,182500.0
2015-03-04 14:45:00,6.17,6.17,6.14,6.15,403700.0,2.3847,2.3847,2.3732,2.377,403700.0
2015-03-04 14:50:00,6.14,6.16,6.14,6.16,824300.0,2.3732,2.3809,2.3732,2.3809,824300.0
2015-03-04 14:55:00,6.15,6.16,6.14,6.14,443300.0,2.377,2.3809,2.3732,2.3732,443300.0
2015-03-04 15:00:00,6.14,6.15,6.13,6.15,519800.0,2.3732,2.377,2.3693,2.377,519800.0
2015-03-04 15:05:00,6.14,6.16,6.13,6.15,762800.0,2.3732,2.3809,2.3693,2.377,762800.0
2015-03-04 15:10:00,6.15,6.16,6.15,6.16,208400.0,2.377,2.3809,2.377,2.3809,208400.0
2015-03-04 15:15:00,6.15,6.17,6.15,6.16,379800.0,2.377,2.3847,2.377,2.3809,379800.0
2015-03-04 15:20:00,6.16,6.17,6.15,6.17,316200.0,2.3809,2.3847,2.377,2.3847,316200.0
2015-03-04 15:25:00,6.17,6.17,6.15,6.17,521000.0,2.3847,2.3847,2.377,2.3847,521000.0
2015-03-04 15:30:00,6.17,6.18,6.16,6.18,401700.0,2.3847,2.3886,2.3809,2.3886,401700.0
2015-03-04 15:35:00,6.17,6.18,6.16,6.17,317400.0,2.3847,2.3886,2.3809,2.3847,317400.0
2015-03-04 15:40:00,6.18,6.18,6.16,6.18,481000.0,2.3886,2.3886,2.3809,2.3886,481000.0
2015-03-04 15:45:00,6.18,6.18,6.17,6.18,258000.0,2.3886,2.3886,2.3847,2.3886,258000.0
2015-03-04 15:50:00,6.18,6.18,6.17,6.18,420300.0,2.3886,2.3886,2.3847,2.3886,420300.0
2015-03-04 15:55:00,6.17,6.19,6.17,6.19,1339100.0,2.3847,2.3925,2.3847,2.3925,1339100.0
2015-03-05 09:30:00,6.11,6.14,6.07,6.09,1783300.0,2.3616,2.3732,2.3461,2.3538,1783300.0
2015-03-05 09:35:00,6.08,6.09,6.06,6.07,773000.0,2.35,2.3538,2.3422,2.3461,773000.0
2015-03-05 09:40:00,6.07,6.08,6.05,6.07,802600.0,2.3461,2.35,2.3384,2.3461,802600.0
2015-03-05 09:45:00,6.07,6.1,6.05,6.09,817300.0,2.3461,2.3577,2.3384,2.3538,817300.0
2015-03-05 09:50:00,6.09,6.1,6.07,6.09,549600.0,2.3538,2.3577,2.3461,2.3538,549600.0
2015-03-05 09:55:00,6.09,6.09,6.07,6.08,600000.0,2.3538,2.3538,2.3461,2.35,600000.0
2015-03-05 10:00:00,6.09,6.09,6.06,6.08,378200.0,2.3538,2.3538,2.3422,2.35,378200.0
2015-03-05 10:05:00,6.08,6.09,6.06,6.08,311000.0,2.35,2.3538,2.3422,2.35,311000.0
2015-03-05 10:10:00,6.08,6.09,6.06,6.09,331300.0,2.35,2.3538,2.3422,2.3538,331300.0
2015-03-05 10:15:00,6.09,6.11,6.08,6.11,648900.0,2.3538,2.3616,2.35,2.3616,648900.0
2015-03-05 10:20:00,6.11,6.11,6.08,6.09,432500.0,2.3616,2.3616,2.35,2.3538,432500.0
2015-03-05 10:25:00,6.08,6.11,6.08,6.1,345000.0,2.35,2.3616,2.35,2.3577,345000.0
2015-03-05 10:30:00,6.1,6.11,6.09,6.11,185100.0,2.3577,2.3616,2.3538,2.3616,185100.0
2015-03-05 10:35:00,6.11,6.12,6.1,6.11,668300.0,2.3616,2.3654,2.3577,2.3616,668300.0
2015-03-05 10:40:00,6.11,6.11,6.08,6.09,695700.0,2.3616,2.3616,2.35,2.3538,695700.0
2015-03-05 10:45:00,6.09,6.09,6.07,6.07,318500.0,2.3538,2.3538,2.3461,2.3461,318500.0
2015-03-05 10:50:00,6.07,6.08,6.06,6.06,396500.0,2.3461,2.35,2.3422,2.3422,396500.0
2015-03-05 10:55:00,6.06,6.08,6.06,6.07,393000.0,2.3422,2.35,2.3422,2.3461,393000.0
2015-03-05 11:00:00,6.08,6.08,6.05,6.07,1035200.0,2.35,2.35,2.3384,2.3461,1035200.0
2015-03-05 11:05:00,6.07,6.07,6.05,6.05,440100.0,2.3461,2.3461,2.3384,2.3384,440100.0
2015-03-05 11:10:00,6.05,6.07,6.05,6.06,533300.0,2.3384,2.3461,2.3384,2.3422,533300.0
2015-03-05 11:15:00,6.06,6.09,6.06,6.09,434800.0,2.3422,2.3538,2.3422,2.3538,434800.0
2015-03-05 11:20:00,6.08,6.09,6.07,6.08,469500.0,2.35,2.3538,2.3461,2.35,469500.0
2015-03-05 11:25:00,6.08,6.09,6.07,6.08,148400.0,2.35,2.3538,2.3461,2.35,148400.0
2015-03-05 11:30:00,6.08,6.09,6.07,6.08,368200.0,2.35,2.3538,2.3461,2.35,368200.0
2015-03-05 11:35:00,6.08,6.09,6.07,6.08,158000.0,2.35,2.3538,2.3461,2.35,158000.0
2015-03-05 11:40:00,6.08,6.09,6.07,6.08,222900.0,2.35,2.3538,2.3461,2.35,222900.0
2015-03-05 11:45:00,6.07,6.08,6.07,6.08,53300.0,2.3461,2.35,2.3461,2.35,53300.0
2015-03-05 11:50:00,6.08,6.08,6.07,6.08,33900.0,2.35,2.35,2.3461,2.35,33900.0
2015-03-05 11:55:00,6.08,6.08,6.06,6.07,186900.0,2.35,2.35,2.3422,2.3461,186900.0
2015-03-05 12:00:00,6.07,6.07,6.05,6.07,381500.0,2.3461,2.3461,2.3384,2.3461,381500.0
2015-03-05 12:05:00,6.07,6.08,6.05,6.08,221300.0,2.3461,2.35,2.3384,2.35,221300.0
2015-03-05 12:10:00,6.08,6.08,6.07,6.08,82900.0,2.35,2.35,2.3461,2.35,82900.0
2015-03-05 12:15:00,6.08,6.08,6.07,6.08,37500.0,2.35,2.35,2.3461,2.35,37500.0
2015-03-05 12:20:00,6.07,6.08,6.06,6.07,127300.0,2.3461,2.35,2.3422,2.3461,127300.0
2015-03-05 12:25:00,6.06,6.07,6.05,6.06,257000.0,2.3422,2.3461,2.3384,2.3422,257000.0
2015-03-05 12:30:00,6.06,6.07,6.05,6.06,274200.0,2.3422,2.3461,2.3384,2.3422,274200.0
2015-03-05 12:35:00,6.07,6.07,6.05,6.06,376800.0,2.3461,2.3461,2.3384,2.3422,376800.0
2015-03-05 12:40:00,6.06,6.07,6.05,6.06,346100.0,2.3422,2.3461,2.3384,2.3422,346100.0
2015-03-05 12:45:00,6.07,6.07,6.05,6.06,274900.0,2.3461,2.3461,2.3384,2.3422,274900.0
2015-03-05 12:50:00,6.06,6.07,6.05,6.07,300200.0,2.3422,2.3461,2.3384,2.3461,300200.0
2015-03-05 12:55:00,6.07,6.07,6.06,6.06,123700.0,2.3461,2.3461,2.3422,2.3422,123700.0
2015-03-05 13:00:00,6.06,6.07,6.06,6.07,160600.0,2.3422,2.3461,2.3422,2.3461,160600.0
2015-03-05 13:05:00,6.06,6.07,6.05,6.06,234000.0,2.3422,2.3461,2.3384,2.3422,234000.0
2015-03-05 13:10:00,6.06,6.07,6.05,6.07,188800.0,2.3422,2.3461,2.3384,2.3461,188800.0
2015-03-05 13:15:00,6.07,6.07,6.05,6.06,417700.0,2.3461,2.3461,2.3384,2.3422,417700.0
2015-03-05 13:20:00,6.06,6.06,6.05,6.06,131500.0,2.3422,2.3422,2.3384,2.3422,131500.0
2015-03-05 13:25:00,6.06,6.06,6.05,6.05,129100.0,2.3422,2.3422,2.3384,2.3384,129100.0
2015-03-05 13:30:00,6.05,6.06,6.03,6.04,1063700.0,2.3384,2.3422,2.3306,2.3345,1063700.0
2015-03-05 13:35:00,6.03,6.05,6.03,6.03,506300.0,2.3306,2.3384,2.3306,2.3306,506300.0
2015-03-05 13:40:00,6.03,6.04,6.01,6.02,507000.0,2.3306,2.3345,2.3229,2.3268,507000.0
2015-03-05 13:45:00,6.02,6.03,6.01,6.03,211200.0,2.3268,2.3306,2.3229,2.3306,211200.0
2015-03-05 13:50:00,6.03,6.03,6.02,6.03,204000.0,2.3306,2.3306,2.3268,2.3306,204000.0
2015-03-05 13:55:00,6.03,6.06,6.02,6.04,478700.0,2.3306,2.3422,2.3268,2.3345,478700.0
2015-03-05 14:00:00,6.04,6.08,6.04,6.05,502600.0,2.3345,2.35,2.3345,2.3384,502600.0
2015-03-05 14:05:00,6.06,6.08,6.05,6.07,249400.0,2.3422,2.35,2.3384,2.3461,249400.0
2015-03-05 14:10:00,6.07,6.08,6.06,6.06,246500.0,2.3461,2.35,2.3422,2.3422,246500.0
2015-03-05 14:15:00,6.07,6.07,6.05,6.06,282000.0,2.3461,2.3461,2.3384,2.3422,282000.0
2015-03-05 14:20:00,6.06,6.07,6.04,6.07,317400.0,2.3422,2.3461,2.3345,2.3461,317400.0
2015-03-05 14:25:00,6.07,6.07,6.06,6.07,77900.0,2.3461,2.3461,2.3422,2.3461,77900.0
2015-03-05 14:30:00,6.07,6.08,6.06,6.08,128400.0,2.3461,2.35,2.3422,2.35,128400.0
2015-03-05 14:35:00,6.08,6.09,6.07,6.09,151800.0,2.35,2.3538,2.3461,2.3538,151800.0
2015-03-05 14:40:00,6.09,6.09,6.08,6.08,65100.0,2.3538,2.3538,2.35,2.35,65100.0
2015-03-05 14:45:00,6.09,6.09,6.08,6.09,168200.0,2.3538,2.3538,2.35,2.3538,168200.0
2015-03-05 14:50:00,6.09,6.1,6.08,6.1,229700.0,2.3538,2.3577,2.35,2.3577,229700.0
2015-03-05 14:55:00,6.09,6.11,6.09,6.11,274500.0,2.3538,2.3616,2.3538,2.3616,274500.0
2015-03-05 15:00:00,6.11,6.11,6.08,6.1,668500.0,2.3616,2.3616,2.35,2.3577,668500.0
2015-03-05 15:05:00,6.1,6.1,6.08,6.08,99400.0,2.3577,2.3577,2.35,2.35,99400.0
2015-03-05 15:10:00,6.09,6.09,6.08,6.08,74600.0,2.3538,2.3538,2.35,2.35,74600.0
2015-03-05 15:15:00,6.08,6.09,6.07,6.08,140600.0,2.35,2.3538,2.3461,2.35,140600.0
2015-03-05 15:20:00,6.07,6.08,6.07,6.07,54000.0,2.3461,2.35,2.3461,2.3461,54000.0
2015-03-05 15:25:00,6.08,6.1,6.07,6.09,458900.0,2.35,2.3577,2.3461,2.3538,458900.0
2015-03-05 15:30:00,6.09,6.12,6.08,6.11,766300.0,2.3538,2.3654,2.35,2.3616,766300.0
2015-03-05 15:35:00,6.11,6.11,6.1,6.11,179400.0,2.3616,2.3616,2.3577,2.3616,179400.0
2015-03-05 15:40:00,6.11,6.11,6.08,6.1,714800.0,2.3616,2.3616,2.35,2.3577,714800.0
2015-03-05 15:45:00,6.1,6.1,6.08,6.09,375900.0,2.3577,2.3577,2.35,2.3538,375900.0
2015-03-05 15:50:00,6.08,6.09,6.08,6.09,485400.0,2.35,2.3538,2.35,2.3538,485400.0
2015-03-05 15:55:00,6.08,6.09,6.08,6.09,920300.0,2.35,2.3538,2.35,2.3538,920300.0
2015-03-06 09:30:00,6.0,6.01,5.95,5.98,2817300.0,2.319,2.3229,2.2997,2.3113,2817300.0
2015-03-06 09:35:00,5.99,6.01,5.97,6.01,975600.0,2.3152,2.3229,2.3074,2.3229,975600.0
2015-03-06 09:40:00,6.01,6.05,6.0,6.02,727100.0,2.3229,2.3384,2.319,2.3268,727100.0
2015-03-06 09:45:00,6.01,6.03,6.01,6.03,321800.0,2.3229,2.3306,2.3229,2.3306,321800.0
2015-03-06 09:50:00,6.03,6.03,5.99,5.99,728200.0,2.3306,2.3306,2.3152,2.3152,728200.0
2015-03-06 09:55:00,5.99,6.0,5.98,5.99,357400.0,2.3152,2.319,2.3113,2.3152,357400.0
2015-03-06 10:00:00,5.99,5.99,5.96,5.98,811200.0,2.3152,2.3152,2.3036,2.3113,811200.0
2015-03-06 10:05:00,5.97,5.99,5.96,5.98,838300.0,2.3074,2.3152,2.3036,2.3113,838300.0
2015-03-06 10:10:00,5.98,5.99,5.96,5.98,723700.0,2.3113,2.3152,2.3036,2.3113,723700.0
2015-03-06 10:15:00,5.98,6.01,5.98,6.0,619900.0,2.3113,2.3229,2.3113,2.319,619900.0
2015-03-06 10:20:00,6.0,6.02,5.98,6.01,735500.0,2.319,2.3268,2.3113,2.3229,735500.0
2015-03-06 10:25:00,6.02,6.03,6.01,6.03,563300.0,2.3268,2.3306,2.3229,2.3306,563300.0
2015-03-06 10:30:00,6.02,6.02,6.0,6.01,412700.0,2.3268,2.3268,2.319,2.3229,412700.0
2015-03-06 10:35:00,6.01,6.02,6.0,6.02,280500.0,2.3229,2.3268,2.319,2.3268,280500.0
2015-03-06 10:40:00,6.02,6.03,6.01,6.02,223300.0,2.3268,2.3306,2.3229,2.3268,223300.0
2015-03-06 10:45:00,6.02,6.03,6.02,6.02,197400.0,2.3268,2.3306,2.3268,2.3268,197400.0
2015-03-06 10:50:00,6.02,6.02,6.01,6.01,244100.0,2.3268,2.3268,2.3229,2.3229,244100.0
2015-03-06 10:55:00,6.02,6.02,5.99,5.99,199000.0,2.3268,2.3268,2.3152,2.3152,199000.0
2015-03-06 11:00:00,5.99,6.0,5.97,5.98,309400.0,2.3152,2.319,2.3074,2.3113,309400.0
2015-03-06 11:05:00,5.98,6.0,5.96,5.97,785300.0,2.3113,2.319,2.3036,2.3074,785300.0
2015-03-06 11:10:00,5.96,5.99,5.95,5.98,779100.0,2.3036,2.3152,2.2997,2.3113,779100.0
2015-03-06 11:15:00,5.99,5.99,5.97,5.98,284500.0,2.3152,2.3152,2.3074,2.3113,284500.0
2015-03-06 11:20:00,5.98,5.99,5.97,5.99,356100.0,2.3113,2.3152,2.3074,2.3152,356100.0
2015-03-06 11:25:00,5.99,6.0,5.98,5.99,349900.0,2.3152,2.319,2.3113,2.3152,349900.0
2015-03-06 11:30:00,5.98,6.0,5.98,5.99,467900.0,2.3113,2.319,2.3113,2.3152,467900.0
2015-03-06 11:35:00,5.99,6.0,5.97,6.0,408200.0,2.3152,2.319,2.3074,2.319,408200.0
2015-03-06 11:40:00,5.99,6.0,5.98,5.98,259900.0,2.3152,2.319,2.3113,2.3113,259900.0
2015-03-06 11:45:00,5.99,5.99,5.96,5.97,450200.0,2.3152,2.3152,2.3036,2.3074,450200.0
2015-03-06 11:50:00,5.97,5.99,5.97,5.98,161400.0,2.3074,2.3152,2.3074,2.3113,161400.0
2015-03-06 11:55:00,5.98,5.99,5.98,5.98,64400.0,2.3113,2.3152,2.3113,2.3113,64400.0
2015-03-06 12:00:00,5.98,6.0,5.98,6.0,400600.0,2.3113,2.319,2.3113,2.319,400600.0
2015-03-06 12:05:00,6.0,6.0,5.99,6.0,147600.0,2.319,2.319,2.3152,2.319,147600.0
2015-03-06 12:10:00,5.99,6.0,5.98,5.98,466500.0,2.3152,2.319,2.3113,2.3113,466500.0
2015-03-06 12:15:00,5.99,5.99,5.98,5.99,49700.0,2.3152,2.3152,2.3113,2.3152,49700.0
2015-03-06 12:20:00,5.98,5.99,5.97,5.99,356400.0,2.3113,2.3152,2.3074,2.3152,356400.0
2015-03-06 12:25:00,5.98,6.0,5.98,6.0,226200.0,2.3113,2.319,2.3113,2.319,226200.0
2015-03-06 12:30:00,6.0,6.02,5.99,6.01,566300.0,2.319,2.3268,2.3152,2.3229,566300.0
2015-03-06 12:35:00,6.02,6.02,6.0,6.02,499000.0,2.3268,2.3268,2.319,2.3268,499000.0
2015-03-06 12:40:00,6.01,6.02,6.01,6.02,116700.0,2.3229,2.3268,2.3229,2.3268,116700.0
2015-03-06 12:45:00,6.02,6.02,6.0,6.0,258000.0,2.3268,2.3268,2.319,2.319,258000.0
2015-03-06 12:50:00,6.01,6.01,6.0,6.01,231400.0,2.3229,2.3229,2.319,2.3229,231400.0
2015-03-06 12:55:00,6.02,6.02,6.0,6.0,306200.0,2.3268,2.3268,2.319,2.319,306200.0
2015-03-06 13:00:00,6.01,6.02,6.0,6.01,266200.0,2.3229,2.3268,2.319,2.3229,266200.0
2015-03-06 13:05:00,6.01,6.02,6.0,6.0,224800.0,2.3229,2.3268,2.319,2.319,224800.0
2015-03-06 13:10:00,6.0,6.01,5.99,6.0,534800.0,2.319,2.3229,2.3152,2.319,534800.0
2015-03-06 13:15:00,6.0,6.01,5.99,5.99,538900.0,2.319,2.3229,2.3152,2.3152,538900.0
2015-03-06 13:20:00,6.0,6.0,5.98,5.98,119600.0,2.319,2.319,2.3113,2.3113,119600.0
2015-03-06 13:25:00,5.99,5.99,5.97,5.98,161100.0,2.3152,2.3152,2.3074,2.3113,161100.0
2015-03-06 13:30:00,5.98,5.99,5.97,5.98,410100.0,2.3113,2.3152,2.3074,2.3113,410100.0
2015-03-06 13:35:00,5.98,5.98,5.95,5.95,913100.0,2.3113,2.3113,2.2997,2.2997,913100.0
2015-03-06 13:40:00,5.95,5.96,5.94,5.95,659900.0,2.2997,2.3036,2.2958,2.2997,659900.0
2015-03-06 13:45:00,5.96,5.97,5.95,5.96,297800.0,2.3036,2.3074,2.2997,2.3036,297800.0
2015-03-06 13:50:00,5.96,5.98,5.96,5.98,238800.0,2.3036,2.3113,2.3036,2.3113,238800.0
2015-03-06 13:55:00,5.99,5.99,5.97,5.99,213500.0,2.3152,2.3152,2.3074,2.3152,213500.0
2015-03-06 14:00:00,5.99,6.0,5.98,5.99,86600.0,2.3152,2.319,2.3113,2.3152,86600.0
2015-03-06 14:05:00,5.99,6.0,5.97,5.98,491600.0,2.3152,2.319,2.3074,2.3113,491600.0
2015-03-06 14:10:00,5.97,5.98,5.96,5.96,441400.0,2.3074,2.3113,2.3036,2.3036,441400.0
2015-03-06 14:15:00,5.96,5.97,5.95,5.95,254800.0,2.3036,2.3074,2.2997,2.2997,254800.0
2015-03-06 14:20:00,5.96,5.96,5.95,5.96,293700.0,2.3036,2.3036,2.2997,2.3036,293700.0
2015-03-06 14:25:00,5.96,5.98,5.95,5.97,314000.0,2.3036,2.3113,2.2997,2.3074,314000.0
2015-03-06 14:30:00,5.98,5.98,5.95,5.96,591400.0,2.3113,2.3113,2.2997,2.3036,591400.0
2015-03-06 14:35:00,5.96,5.96,5.95,5.95,61100.0,2.3036,2.3036,2.2997,2.2997,61100.0
2015-03-06 14:40:00,5.96,5.96,5.93,5.94,372600.0,2.3036,2.3036,2.292,2.2958,372600.0
2015-03-06 14:45:00,5.94,5.95,5.93,5.95,270500.0,2.2958,2.2997,2.292,2.2997,270500.0
2015-03-06 14:50:00,5.94,5.95,5.94,5.95,44400.0,2.2958,2.2997,2.2958,2.2997,44400.0
2015-03-06 14:55:00,5.95,5.95,5.94,5.95,136000.0,2.2997,2.2997,2.2958,2.2997,136000.0
2015-03-06 15:00:00,5.95,5.96,5.94,5.96,302600.0,2.2997,2.3036,2.2958,2.3036,302600.0
2015-03-06 15:05:00,5.96,5.96,5.95,5.96,159200.0,2.3036,2.3036,2.2997,2.3036,159200.0
2015-03-06 15:10:00,5.95,5.96,5.94,5.95,453400.0,2.2997,2.3036,2.2958,2.2997,453400.0
2015-03-06 15:15:00,5.96,5.96,5.94,5.96,154000.0,2.3036,2.3036,2.2958,2.3036,154000.0
2015-03-06 15:20:00,5.96,5.97,5.95,5.97,139600.0,2.3036,2.3074,2.2997,2.3074,139600.0
2015-03-06 15:25:00,5.97,5.97,5.95,5.96,384200.0,2.3074,2.3074,2.2997,2.3036,384200.0
2015-03-06 15:30:00,5.96,5.98,5.95,5.98,645600.0,2.3036,2.3113,2.2997,2.3113,645600.0
2015-03-06 15:35:00,5.98,5.98,5.96,5.96,747200.0,2.3113,2.3113,2.3036,2.3036,747200.0
2015-03-06 15:40:00,5.96,5.97,5.96,5.97,348600.0,2.3036,2.3074,2.3036,2.3074,348600.0
2015-03-06 15:45:00,5.97,5.97,5.96,5.97,371300.0,2.3074,2.3074,2.3036,2.3074,371300.0
2015-03-06 15:50:00,5.96,5.98,5.96,5.98,690500.0,2.3036,2.3113,2.3036,2.3113,690500.0
2015-03-06 15:55:00,5.98,5.98,5.96,5.96,1337200.0,2.3113,2.3113,2.3036,2.3036,1337200.0
2015-03-09 09:30:00,5.82,5.86,5.81,5.83,1135800.0,2.2495,2.2649,2.2456,2.2533,1135800.0
2015-03-09 09:35:00,5.83,5.85,5.82,5.84,625500.0,2.2533,2.2611,2.2495,2.2572,625500.0
2015-03-09 09:40:00,5.83,5.84,5.8,5.84,873200.0,2.2533,2.2572,2.2417,2.2572,873200.0
2015-03-09 09:45:00,5.84,5.84,5.81,5.82,474700.0,2.2572,2.2572,2.2456,2.2495,474700.0
2015-03-09 09:50:00,5.82,5.83,5.81,5.82,352000.0,2.2495,2.2533,2.2456,2.2495,352000.0
2015-03-09 09:55:00,5.81,5.82,5.81,5.81,314300.0,2.2456,2.2495,2.2456,2.2456,314300.0
2015-03-09 10:00:00,5.81,5.82,5.78,5.79,1168800.0,2.2456,2.2495,2.234,2.2379,1168800.0
2015-03-09 10:05:00,5.8,5.8,5.77,5.78,687600.0,2.2417,2.2417,2.2301,2.234,687600.0
2015-03-09 10:10:00,5.79,5.8,5.78,5.8,379600.0,2.2379,2.2417,2.234,2.2417,379600.0
2015-03-09 10:15:00,5.79,5.81,5.79,5.81,364600.0,2.2379,2.2456,2.2379,2.2456,364600.0
2015-03-09 10:20:00,5.81,5.81,5.79,5.81,228000.0,2.2456,2.2456,2.2379,2.2456,228000.0
2015-03-09 10:25:00,5.81,5.81,5.79,5.81,367400.0,2.2456,2.2456,2.2379,2.2456,367400.0
2015-03-09 10:30:00,5.81,5.85,5.81,5.85,581400.0,2.2456,2.2611,2.2456,2.2611,581400.0
2015-03-09 10:35:00,5.84,5.85,5.83,5.83,285000.0,2.2572,2.2611,2.2533,2.2533,285000.0
2015-03-09 10:40:00,5.83,5.86,5.83,5.86,258100.0,2.2533,2.2649,2.2533,2.2649,258100.0
2015-03-09 10:45:00,5.86,5.86,5.84,5.86,211500.0,2.2649,2.2649,2.2572,2.2649,211500.0
2015-03-09 10:50:00,5.86,5.86,5.83,5.84,421700.0,2.2649,2.2649,2.2533,2.2572,421700.0
2015-03-09 10:55:00,5.83,5.84,5.82,5.83,242000.0,2.2533,2.2572,2.2495,2.2533,242000.0
2015-03-09 11:00:00,5.82,5.86,5.82,5.85,574600.0,2.2495,2.2649,2.2495,2.2611,574600.0
2015-03-09 11:05:00,5.86,5.86,5.84,5.86,555100.0,2.2649,2.2649,2.2572,2.2649,555100.0
2015-03-09 11:10:00,5.86,5.86,5.85,5.85,183400.0,2.2649,2.2649,2.2611,2.2611,183400.0
2015-03-09 11:15:00,5.85,5.86,5.83,5.84,296600.0,2.2611,2.2649,2.2533,2.2572,296600.0
2015-03-09 11:20:00,5.84,5.85,5.82,5.83,153300.0,2.2572,2.2611,2.2495,2.2533,153300.0
2015-03-09 11:25:00,5.84,5.86,5.83,5.86,130100.0,2.2572,2.2649,2.2533,2.2649,130100.0
2015-03-09 11:30:00,5.86,5.86,5.83,5.83,160900.0,2.2649,2.2649,2.2533,2.2533,160900.0
2015-03-09 11:35:00,5.83,5.84,5.82,5.83,429000.0,2.2533,2.2572,2.2495,2.2533,429000.0
2015-03-09 11:40:00,5.82,5.84,5.81,5.84,590200.0,2.2495,2.2572,2.2456,2.2572,590200.0
2015-03-09 11:45:00,5.84,5.86,5.83,5.86,677700.0,2.2572,2.2649,2.2533,2.2649,677700.0
2015-03-09 11:50:00,5.85,5.86,5.83,5.83,282900.0,2.2611,2.2649,2.2533,2.2533,282900.0
2015-03-09 11:55:00,5.83,5.85,5.83,5.85,224000.0,2.2533,2.2611,2.2533,2.2611,224000.0
2015-03-09 12:00:00,5.84,5.85,5.84,5.84,105900.0,2.2572,2.2611,2.2572,2.2572,105900.0
2015-03-09 12:05:00,5.85,5.85,5.83,5.83,339700.0,2.2611,2.2611,2.2533,2.2533,339700.0
2015-03-09 12:10:00,5.83,5.84,5.81,5.83,290800.0,2.2533,2.2572,2.2456,2.2533,290800.0
2015-03-09 12:15:00,5.83,5.83,5.82,5.82,102600.0,2.2533,2.2533,2.2495,2.2495,102600.0
2015-03-09 12:20:00,5.83,5.84,5.82,5.84,390800.0,2.2533,2.2572,2.2495,2.2572,390800.0
2015-03-09 12:25:00,5.83,5.84,5.82,5.82,147200.0,2.2533,2.2572,2.2495,2.2495,147200.0
2015-03-09 12:30:00,5.82,5.85,5.82,5.83,234600.0,2.2495,2.2611,2.2495,2.2533,234600.0
2015-03-09 12:35:00,5.83,5.84,5.82,5.82,222400.0,2.2533,2.2572,2.2495,2.2495,222400.0
2015-03-09 12:40:00,5.83,5.84,5.81,5.83,375000.0,2.2533,2.2572,2.2456,2.2533,375000.0
2015-03-09 12:45:00,5.83,5.84,5.81,5.82,150200.0,2.2533,2.2572,2.2456,2.2495,150200.0
2015-03-09 12:50:00,5.82,5.82,5.81,5.81,73000.0,2.2495,2.2495,2.2456,2.2456,73000.0
2015-03-09 12:55:00,5.81,5.82,5.81,5.82,551600.0,2.2456,2.2495,2.2456,2.2495,551600.0
2015-03-09 13:00:00,5.82,5.83,5.81,5.82,260300.0,2.2495,2.2533,2.2456,2.2495,260300.0
2015-03-09 13:05:00,5.82,5.83,5.81,5.82,113500.0,2.2495,2.2533,2.2456,2.2495,113500.0
2015-03-09 13:10:00,5.83,5.83,5.81,5.81,190300.0,2.2533,2.2533,2.2456,2.2456,190300.0
2015-03-09 13:15:00,5.82,5.82,5.8,5.81,242300.0,2.2495,2.2495,2.2417,2.2456,242300.0
2015-03-09 13:20:00,5.81,5.84,5.8,5.83,403100.0,2.2456,2.2572,2.2417,2.2533,403100.0
2015-03-09 13:25:00,5.83,5.83,5.81,5.81,206800.0,2.2533,2.2533,2.2456,2.2456,206800.0
2015-03-09 13:30:00,5.82,5.82,5.8,5.81,275800.0,2.2495,2.2495,2.2417,2.2456,275800.0
2015-03-09 13:35:00,5.8,5.81,5.8,5.81,78800.0,2.2417,2.2456,2.2417,2.2456,78800.0
2015-03-09 13:40:00,5.81,5.81,5.8,5.8,114100.0,2.2456,2.2456,2.2417,2.2417,114100.0
2015-03-09 13:45:00,5.8,5.81,5.79,5.79,368800.0,2.2417,2.2456,2.2379,2.2379,368800.0
2015-03-09 13:50:00,5.79,5.8,5.77,5.79,834300.0,2.2379,2.2417,2.2301,2.2379,834300.0
2015-03-09 13:55:00,5.78,5.79,5.75,5.75,424900.0,2.234,2.2379,2.2224,2.2224,424900.0
2015-03-09 14:00:00,5.76,5.77,5.75,5.76,350600.0,2.2263,2.2301,2.2224,2.2263,350600.0
2015-03-09 14:05:00,5.76,5.77,5.76,5.76,164900.0,2.2263,2.2301,2.2263,2.2263,164900.0
2015-03-09 14:10:00,5.76,5.77,5.74,5.74,548600.0,2.2263,2.2301,2.2185,2.2185,548600.0
2015-03-09 14:15:00,5.74,5.75,5.72,5.72,553100.0,2.2185,2.2224,2.2108,2.2108,553100.0
2015-03-09 14:20:00,5.73,5.73,5.69,5.7,1176700.0,2.2147,2.2147,2.1992,2.2031,1176700.0
2015-03-09 14:25:00,5.71,5.72,5.7,5.71,325100.0,2.207,2.2108,2.2031,2.207,325100.0
2015-03-09 14:30:00,5.71,5.71,5.68,5.68,671400.0,2.207,2.207,2.1954,2.1954,671400.0
2015-03-09 14:35:00,5.68,5.7,5.68,5.7,837500.0,2.1954,2.2031,2.1954,2.2031,837500.0
2015-03-09 14:40:00,5.7,5.71,5.69,5.69,601800.0,2.2031,2.207,2.1992,2.1992,601800.0
2015-03-09 14:45:00,5.68,5.7,5.68,5.7,1318600.0,2.1954,2.2031,2.1954,2.2031,1318600.0
2015-03-09 14:50:00,5.69,5.7,5.66,5.66,980600.0,2.1992,2.2031,2.1876,2.1876,980600.0
2015-03-09 14:55:00,5.66,5.67,5.63,5.64,926900.0,2.1876,2.1915,2.176,2.1799,926900.0
2015-03-09 15:00:00,5.64,5.66,5.63,5.64,746400.0,2.1799,2.1876,2.176,2.1799,746400.0
2015-03-09 15:05:00,5.64,5.65,5.63,5.63,693100.0,2.1799,2.1838,2.176,2.176,693100.0
2015-03-09 15:10:00,5.63,5.64,5.61,5.62,917300.0,2.176,2.1799,2.1683,2.1722,917300.0
2015-03-09 15:15:00,5.63,5.67,5.61,5.65,1015800.0,2.176,2.1915,2.1683,2.1838,1015800.0
2015-03-09 15:20:00,5.66,5.66,5.63,5.65,828500.0,2.1876,2.1876,2.176,2.1838,828500.0
2015-03-09 15:25:00,5.65,5.65,5.63,5.63,310200.0,2.1838,2.1838,2.176,2.176,310200.0
2015-03-09 15:30:00,5.63,5.64,5.61,5.62,872500.0,2.176,2.1799,2.1683,2.1722,872500.0
2015-03-09 15:35:00,5.62,5.64,5.61,5.62,898300.0,2.1722,2.1799,2.1683,2.1722,898300.0
2015-03-09 15:40:00,5.62,5.63,5.59,5.6,1577200.0,2.1722,2.176,2.1606,2.1644,1577200.0
2015-03-09 15:45:00,5.6,5.6,5.59,5.6,728000.0,2.1644,2.1644,2.1606,2.1644,728000.0
2015-03-09 15:50:00,5.6,5.6,5.59,5.6,1369300.0,2.1644,2.1644,2.1606,2.1644,1369300.0
2015-03-09 15:55:00,5.59,5.6,5.58,5.59,2173800.0,2.1606,2.1644,2.1567,2.1606,2173800.0
2015-03-10 09:30:00,5.6,5.64,5.58,5.59,1305000.0,2.1644,2.1799,2.1567,2.1606,1305000.0
2015-03-10 09:35:00,5.58,5.6,5.5,5.51,3632500.0,2.1567,2.1644,2.1258,2.1297,3632500.0
2015-03-10 09:40:00,5.51,5.54,5.48,5.49,1491400.0,2.1297,2.1412,2.1181,2.1219,1491400.0
2015-03-10 09:45:00,5.49,5.49,5.45,5.48,1399700.0,2.1219,2.1219,2.1065,2.1181,1399700.0
2015-03-10 09:50:00,5.48,5.48,5.46,5.48,846900.0,2.1181,2.1181,2.1103,2.1181,846900.0
2015-03-10 09:55:00,5.48,5.48,5.45,5.46,611200.0,2.1181,2.1181,2.1065,2.1103,611200.0
2015-03-10 10:00:00,5.46,5.46,5.42,5.43,1561600.0,2.1103,2.1103,2.0949,2.0987,1561600.0
2015-03-10 10:05:00,5.43,5.44,5.37,5.39,1309600.0,2.0987,2.1026,2.0755,2.0833,1309600.0
2015-03-10 10:10:00,5.39,5.39,5.35,5.37,957000.0,2.0833,2.0833,2.0678,2.0755,957000.0
2015-03-10 10:15:00,5.37,5.39,5.35,5.37,928700.0,2.0755,2.0833,2.0678,2.0755,928700.0
2015-03-10 10:20:00,5.38,5.39,5.35,5.36,1652800.0,2.0794,2.0833,2.0678,2.0717,1652800.0
2015-03-10 10:25:00,5.36,5.36,5.33,5.34,1312200.0,2.0717,2.0717,2.0601,2.0639,1312200.0
2015-03-10 10:30:00,5.34,5.35,5.33,5.34,708000.0,2.0639,2.0678,2.0601,2.0639,708000.0
2015-03-10 10:35:00,5.35,5.39,5.34,5.37,652300.0,2.0678,2.0833,2.0639,2.0755,652300.0
2015-03-10 10:40:00,5.37,5.48,5.36,5.46,3827100.0,2.0755,2.1181,2.0717,2.1103,3827100.0
2015-03-10 10:45:00,5.46,5.49,5.44,5.46,1341300.0,2.1103,2.1219,2.1026,2.1103,1341300.0
2015-03-10 10:50:00,5.45,5.46,5.42,5.43,333000.0,2.1065,2.1103,2.0949,2.0987,333000.0
2015-03-10 10:55:00,5.43,5.44,5.42,5.44,442900.0,2.0987,2.1026,2.0949,2.1026,442900.0
2015-03-10 11:00:00,5.44,5.45,5.43,5.45,403200.0,2.1026,2.1065,2.0987,2.1065,403200.0
2015-03-10 11:05:00,5.45,5.47,5.44,5.45,527900.0,2.1065,2.1142,2.1026,2.1065,527900.0
2015-03-10 11:10:00,5.46,5.49,5.44,5.49,970900.0,2.1103,2.1219,2.1026,2.1219,970900.0
2015-03-10 11:15:00,5.49,5.53,5.48,5.5,1113800.0,2.1219,2.1374,2.1181,2.1258,1113800.0
2015-03-10 11:20:00,5.5,5.51,5.49,5.5,576700.0,2.1258,2.1297,2.1219,2.1258,576700.0
2015-03-10 11:25:00,5.51,5.52,5.49,5.51,771700.0,2.1297,2.1335,2.1219,2.1297,771700.0
2015-03-10 11:30:00,5.52,5.54,5.51,5.52,536200.0,2.1335,2.1412,2.1297,2.1335,536200.0
2015-03-10 11:35:00,5.53,5.53,5.49,5.49,733200.0,2.1374,2.1374,2.1219,2.1219,733200.0
2015-03-10 11:40:00,5.49,5.5,5.43,5.45,814800.0,2.1219,2.1258,2.0987,2.1065,814800.0
2015-03-10 11:45:00,5.44,5.47,5.44,5.45,780100.0,2.1026,2.1142,2.1026,2.1065,780100.0
2015-03-10 11:50:00,5.45,5.46,5.44,5.45,345700.0,2.1065,2.1103,2.1026,2.1065,345700.0
2015-03-10 11:55:00,5.45,5.45,5.43,5.43,471300.0,2.1065,2.1065,2.0987,2.0987,471300.0
2015-03-10 12:00:00,5.43,5.44,5.41,5.42,541400.0,2.0987,2.1026,2.091,2.0949,541400.0
2015-03-10 12:05:00,5.42,5.43,5.41,5.43,355900.0,2.0949,2.0987,2.091,2.0987,355900.0
2015-03-10 12:10:00,5.42,5.44,5.42,5.44,293100.0,2.0949,2.1026,2.0949,2.1026,293100.0
2015-03-10 12:15:00,5.44,5.44,5.42,5.43,408500.0,2.1026,2.1026,2.0949,2.0987,408500.0
2015-03-10 12:20:00,5.43,5.43,5.4,5.4,237000.0,2.0987,2.0987,2.0871,2.0871,237000.0
2015-03-10 12:25:00,5.41,5.42,5.4,5.41,289900.0,2.091,2.0949,2.0871,2.091,289900.0
2015-03-10 12:30:00,5.42,5.42,5.41,5.42,205100.0,2.0949,2.0949,2.091,2.0949,205100.0
2015-03-10 12:35:00,5.42,5.42,5.4,5.41,604800.0,2.0949,2.0949,2.0871,2.091,604800.0
2015-03-10 12:40:00,5.4,5.41,5.4,5.41,69400.0,2.0871,2.091,2.0871,2.091,69400.0
2015-03-10 12:45:00,5.4,5.41,5.36,5.37,702800.0,2.0871,2.091,2.0717,2.0755,702800.0
2015-03-10 12:50:00,5.37,5.38,5.36,5.37,515800.0,2.0755,2.0794,2.0717,2.0755,515800.0
2015-03-10 12:55:00,5.37,5.39,5.36,5.38,410600.0,2.0755,2.0833,2.0717,2.0794,410600.0
2015-03-10 13:00:00,5.37,5.39,5.37,5.38,277500.0,2.0755,2.0833,2.0755,2.0794,277500.0
2015-03-10 13:05:00,5.38,5.4,5.37,5.4,479100.0,2.0794,2.0871,2.0755,2.0871,479100.0
2015-03-10 13:10:00,5.39,5.42,5.38,5.41,696100.0,2.0833,2.0949,2.0794,2.091,696100.0
2015-03-10 13:15:00,5.41,5.42,5.4,5.42,356500.0,2.091,2.0949,2.0871,2.0949,356500.0
2015-03-10 13:20:00,5.42,5.43,5.41,5.42,194800.0,2.0949,2.0987,2.091,2.0949,194800.0
2015-03-10 13:25:00,5.42,5.43,5.4,5.4,322600.0,2.0949,2.0987,2.0871,2.0871,322600.0
2015-03-10 13:30:00,5.4,5.41,5.38,5.39,539700.0,2.0871,2.091,2.0794,2.0833,539700.0
2015-03-10 13:35:00,5.39,5.41,5.38,5.4,301300.0,2.0833,2.091,2.0794,2.0871,301300.0
2015-03-10 13:40:00,5.4,5.4,5.38,5.39,295400.0,2.0871,2.0871,2.0794,2.0833,295400.0
2015-03-10 13:45:00,5.4,5.41,5.39,5.4,205000.0,2.0871,2.091,2.0833,2.0871,205000.0
2015-03-10 13:50:00,5.4,5.41,5.39,5.39,235800.0,2.0871,2.091,2.0833,2.0833,235800.0
2015-03-10 13:55:00,5.4,5.4,5.38,5.38,295000.0,2.0871,2.0871,2.0794,2.0794,295000.0
2015-03-10 14:00:00,5.39,5.39,5.36,5.36,1109400.0,2.0833,2.0833,2.0717,2.0717,1109400.0
2015-03-10 14:05:00,5.36,5.38,5.35,5.37,994600.0,2.0717,2.0794,2.0678,2.0755,994600.0
2015-03-10 14:10:00,5.37,5.37,5.34,5.34,484100.0,2.0755,2.0755,2.0639,2.0639,484100.0
2015-03-10 14:15:00,5.35,5.35,5.34,5.34,230400.0,2.0678,2.0678,2.0639,2.0639,230400.0
2015-03-10 14:20:00,5.35,5.35,5.33,5.33,291900.0,2.0678,2.0678,2.0601,2.0601,291900.0
2015-03-10 14:25:00,5.34,5.34,5.31,5.31,1436100.0,2.0639,2.0639,2.0523,2.0523,1436100.0
2015-03-10 14:30:00,5.32,5.34,5.31,5.33,542100.0,2.0562,2.0639,2.0523,2.0601,542100.0
2015-03-10 14:35:00,5.33,5.36,5.32,5.36,945400.0,2.0601,2.0717,2.0562,2.0717,945400.0
2015-03-10 14:40:00,5.36,5.36,5.34,5.35,383900.0,2.0717,2.0717,2.0639,2.0678,383900.0
2015-03-10 14:45:00,5.35,5.35,5.34,5.35,432900.0,2.0678,2.0678,2.0639,2.0678,432900.0
2015-03-10 14:50:00,5.35,5.36,5.33,5.33,830900.0,2.0678,2.0717,2.0601,2.0601,830900.0
2015-03-10 14:55:00,5.33,5.34,5.32,5.33,364700.0,2.0601,2.0639,2.0562,2.0601,364700.0
2015-03-10 15:00:00,5.33,5.34,5.32,5.33,752300.0,2.0601,2.0639,2.0562,2.0601,752300.0
2015-03-10 15:05:00,5.33,5.34,5.32,5.34,389700.0,2.0601,2.0639,2.0562,2.0639,389700.0
2015-03-10 15:10:00,5.33,5.36,5.33,5.35,483200.0,2.0601,2.0717,2.0601,2.0678,483200.0
2015-03-10 15:15:00,5.35,5.36,5.35,5.35,201800.0,2.0678,2.0717,2.0678,2.0678,201800.0
2015-03-10 15:20:00,5.35,5.36,5.33,5.33,614600.0,2.0678,2.0717,2.0601,2.0601,614600.0
2015-03-10 15:25:00,5.33,5.34,5.32,5.33,704000.0,2.0601,2.0639,2.0562,2.0601,704000.0
2015-03-10 15:30:00,5.33,5.33,5.31,5.31,552900.0,2.0601,2.0601,2.0523,2.0523,552900.0
2015-03-10 15:35:00,5.32,5.33,5.31,5.33,608300.0,2.0562,2.0601,2.0523,2.0601,608300.0
2015-03-10 15:40:00,5.33,5.33,5.32,5.32,480800.0,2.0601,2.0601,2.0562,2.0562,480800.0
2015-03-10 15:45:00,5.33,5.33,5.32,5.33,545000.0,2.0601,2.0601,2.0562,2.0601,545000.0
2015-03-10 15:50:00,5.32,5.33,5.32,5.33,950700.0,2.0562,2.0601,2.0562,2.0601,950700.0
2015-03-10 15:55:00,5.33,5.33,5.32,5.33,1957700.0,2.0601,2.0601,2.0562,2.0601,1957700.0
2015-03-11 09:30:00,5.33,5.34,5.3,5.31,880100.0,2.0601,2.0639,2.0485,2.0523,880100.0
2015-03-11 09:35:00,5.32,5.32,5.29,5.31,779000.0,2.0562,2.0562,2.0446,2.0523,779000.0
2015-03-11 09:40:00,5.3,5.33,5.28,5.33,571100.0,2.0485,2.0601,2.0408,2.0601,571100.0
2015-03-11 09:45:00,5.32,5.36,5.32,5.35,519500.0,2.0562,2.0717,2.0562,2.0678,519500.0
2015-03-11 09:50:00,5.35,5.35,5.3,5.31,823200.0,2.0678,2.0678,2.0485,2.0523,823200.0
2015-03-11 09:55:00,5.31,5.32,5.29,5.32,713600.0,2.0523,2.0562,2.0446,2.0562,713600.0
2015-03-11 10:00:00,5.32,5.34,5.31,5.33,1070500.0,2.0562,2.0639,2.0523,2.0601,1070500.0
2015-03-11 10:05:00,5.34,5.34,5.32,5.33,354500.0,2.0639,2.0639,2.0562,2.0601,354500.0
2015-03-11 10:10:00,5.33,5.34,5.32,5.33,621600.0,2.0601,2.0639,2.0562,2.0601,621600.0
2015-03-11 10:15:00,5.33,5.34,5.32,5.34,556000.0,2.0601,2.0639,2.0562,2.0639,556000.0
2015-03-11 10:20:00,5.33,5.39,5.33,5.39,630300.0,2.0601,2.0833,2.0601,2.0833,630300.0
2015-03-11 10:25:00,5.38,5.4,5.37,5.39,544900.0,2.0794,2.0871,2.0755,2.0833,544900.0
2015-03-11 10:30:00,5.39,5.39,5.37,5.39,853800.0,2.0833,2.0833,2.0755,2.0833,853800.0
2015-03-11 10:35:00,5.39,5.39,5.35,5.37,929700.0,2.0833,2.0833,2.0678,2.0755,929700.0
2015-03-11 10:40:00,5.37,5.37,5.35,5.37,343500.0,2.0755,2.0755,2.0678,2.0755,343500.0
2015-03-11 10:45:00,5.37,5.4,5.36,5.39,565600.0,2.0755,2.0871,2.0717,2.0833,565600.0
2015-03-11 10:50:00,5.39,5.39,5.36,5.39,372800.0,2.0833,2.0833,2.0717,2.0833,372800.0
2015-03-11 10:55:00,5.39,5.39,5.36,5.38,198000.0,2.0833,2.0833,2.0717,2.0794,198000.0
2015-03-11 11:00:00,5.38,5.39,5.36,5.36,301100.0,2.0794,2.0833,2.0717,2.0717,301100.0
2015-03-11 11:05:00,5.36,5.37,5.35,5.36,270300.0,2.0717,2.0755,2.0678,2.0717,270300.0
2015-03-11 11:10:00,5.35,5.38,5.35,5.37,323000.0,2.0678,2.0794,2.0678,2.0755,323000.0
2015-03-11 11:15:00,5.37,5.37,5.34,5.36,642600.0,2.0755,2.0755,2.0639,2.0717,642600.0
2015-03-11 11:20:00,5.35,5.37,5.35,5.37,385500.0,2.0678,2.0755,2.0678,2.0755,385500.0
2015-03-11 11:25:00,5.37,5.4,5.36,5.4,195400.0,2.0755,2.0871,2.0717,2.0871,195400.0
2015-03-11 11:30:00,5.39,5.4,5.37,5.38,417700.0,2.0833,2.0871,2.0755,2.0794,417700.0
2015-03-11 11:35:00,5.38,5.38,5.36,5.37,143300.0,2.0794,2.0794,2.0717,2.0755,143300.0
2015-03-11 11:40:00,5.36,5.39,5.36,5.37,285000.0,2.0717,2.0833,2.0717,2.0755,285000.0
2015-03-11 11:45:00,5.37,5.38,5.36,5.38,126100.0,2.0755,2.0794,2.0717,2.0794,126100.0
2015-03-11 11:50:00,5.38,5.41,5.37,5.41,195900.0,2.0794,2.091,2.0755,2.091,195900.0
2015-03-11 11:55:00,5.41,5.43,5.41,5.43,301900.0,2.091,2.0987,2.091,2.0987,301900.0
2015-03-11 12:00:00,5.42,5.43,5.4,5.42,468600.0,2.0949,2.0987,2.0871,2.0949,468600.0
2015-03-11 12:05:00,5.42,5.42,5.4,5.4,202000.0,2.0949,2.0949,2.0871,2.0871,202000.0
2015-03-11 12:10:00,5.41,5.42,5.39,5.41,390600.0,2.091,2.0949,2.0833,2.091,390600.0
2015-03-11 12:15:00,5.42,5.43,5.41,5.42,103900.0,2.0949,2.0987,2.091,2.0949,103900.0
2015-03-11 12:20:00,5.43,5.43,5.41,5.42,285200.0,2.0987,2.0987,2.091,2.0949,285200.0
2015-03-11 12:25:00,5.42,5.43,5.41,5.42,174700.0,2.0949,2.0987,2.091,2.0949,174700.0
2015-03-11 12:30:00,5.42,5.43,5.41,5.42,203400.0,2.0949,2.0987,2.091,2.0949,203400.0
2015-03-11 12:35:00,5.42,5.42,5.4,5.42,212700.0,2.0949,2.0949,2.0871,2.0949,212700.0
2015-03-11 12:40:00,5.42,5.42,5.41,5.42,121500.0,2.0949,2.0949,2.091,2.0949,121500.0
2015-03-11 12:45:00,5.41,5.42,5.4,5.42,304700.0,2.091,2.0949,2.0871,2.0949,304700.0
2015-03-11 12:50:00,5.42,5.42,5.4,5.41,275600.0,2.0949,2.0949,2.0871,2.091,275600.0
2015-03-11 12:55:00,5.41,5.43,5.4,5.42,210200.0,2.091,2.0987,2.0871,2.0949,210200.0
2015-03-11 13:00:00,5.42,5.45,5.42,5.42,330800.0,2.0949,2.1065,2.0949,2.0949,330800.0
2015-03-11 13:05:00,5.42,5.45,5.42,5.45,224100.0,2.0949,2.1065,2.0949,2.1065,224100.0
2015-03-11 13:10:00,5.45,5.45,5.43,5.44,136300.0,2.1065,2.1065,2.0987,2.1026,136300.0
2015-03-11 13:15:00,5.44,5.44,5.41,5.41,194400.0,2.1026,2.1026,2.091,2.091,194400.0
2015-03-11 13:20:00,5.42,5.44,5.41,5.44,492000.0,2.0949,2.1026,2.091,2.1026,492000.0
2015-03-11 13:25:00,5.44,5.44,5.43,5.44,148500.0,2.1026,2.1026,2.0987,2.1026,148500.0
2015-03-11 13:30:00,5.44,5.44,5.42,5.44,630600.0,2.1026,2.1026,2.0949,2.1026,630600.0
2015-03-11 13:35:00,5.44,5.45,5.43,5.45,160500.0,2.1026,2.1065,2.0987,2.1065,160500.0
2015-03-11 13:40:00,5.44,5.45,5.43,5.44,316300.0,2.1026,2.1065,2.0987,2.1026,316300.0
2015-03-11 13:45:00,5.44,5.44,5.43,5.44,390300.0,2.1026,2.1026,2.0987,2.1026,390300.0
2015-03-11 13:50:00,5.44,5.44,5.43,5.44,287800.0,2.1026,2.1026,2.0987,2.1026,287800.0
2015-03-11 13:55:00,5.44,5.46,5.43,5.46,281700.0,2.1026,2.1103,2.0987,2.1103,281700.0
2015-03-11 14:00:00,5.46,5.46,5.44,5.46,331900.0,2.1103,2.1103,2.1026,2.1103,331900.0
2015-03-11 14:05:00,5.46,5.46,5.44,5.44,244100.0,2.1103,2.1103,2.1026,2.1026,244100.0
2015-03-11 14:10:00,5.45,5.45,5.43,5.44,139100.0,2.1065,2.1065,2.0987,2.1026,139100.0
2015-03-11 14:15:00,5.44,5.46,5.43,5.45,374900.0,2.1026,2.1103,2.0987,2.1065,374900.0
2015-03-11 14:20:00,5.45,5.45,5.42,5.43,202500.0,2.1065,2.1065,2.0949,2.0987,202500.0
2015-03-11 14:25:00,5.43,5.44,5.42,5.43,217700.0,2.0987,2.1026,2.0949,2.0987,217700.0
2015-03-11 14:30:00,5.42,5.43,5.41,5.42,105700.0,2.0949,2.0987,2.091,2.0949,105700.0
2015-03-11 14:35:00,5.42,5.42,5.4,5.41,319700.0,2.0949,2.0949,2.0871,2.091,319700.0
2015-03-11 14:40:00,5.41,5.41,5.39,5.41,448700.0,2.091,2.091,2.0833,2.091,448700.0
2015-03-11 14:45:00,5.41,5.41,5.4,5.41,72100.0,2.091,2.091,2.0871,2.091,72100.0
2015-03-11 14:50:00,5.41,5.41,5.4,5.41,206000.0,2.091,2.091,2.0871,2.091,206000.0
2015-03-11 14:55:00,5.41,5.42,5.4,5.41,113100.0,2.091,2.0949,2.0871,2.091,113100.0
2015-03-11 15:00:00,5.41,5.42,5.4,5.4,260000.0,2.091,2.0949,2.0871,2.0871,260000.0
2015-03-11 15:05:00,5.4,5.41,5.4,5.41,177800.0,2.0871,2.091,2.0871,2.091,177800.0
2015-03-11 15:10:00,5.41,5.41,5.39,5.39,378500.0,2.091,2.091,2.0833,2.0833,378500.0
2015-03-11 15:15:00,5.39,5.4,5.39,5.4,236500.0,2.0833,2.0871,2.0833,2.0871,236500.0
2015-03-11 15:20:00,5.4,5.4,5.38,5.38,416700.0,2.0871,2.0871,2.0794,2.0794,416700.0
2015-03-11 15:25:00,5.38,5.39,5.37,5.38,499300.0,2.0794,2.0833,2.0755,2.0794,499300.0
2015-03-11 15:30:00,5.38,5.39,5.37,5.39,468500.0,2.0794,2.0833,2.0755,2.0833,468500.0
2015-03-11 15:35:00,5.38,5.4,5.38,5.4,403800.0,2.0794,2.0871,2.0794,2.0871,403800.0
2015-03-11 15:40:00,5.4,5.41,5.39,5.41,432700.0,2.0871,2.091,2.0833,2.091,432700.0
2015-03-11 15:45:00,5.41,5.42,5.4,5.42,447900.0,2.091,2.0949,2.0871,2.0949,447900.0
2015-03-11 15:50:00,5.42,5.42,5.41,5.41,618600.0,2.0949,2.0949,2.091,2.091,618600.0
2015-03-11 15:55:00,5.41,5.42,5.41,5.42,1394300.0,2.091,2.0949,2.091,2.0949,1394300.0
2015-03-12 09:30:00,5.48,5.56,5.48,5.54,1822800.0,2.1181,2.149,2.1181,2.1412,1822800.0
2015-03-12 09:35:00,5.54,5.57,5.51,5.56,1031300.0,2.1412,2.1528,2.1297,2.149,1031300.0
2015-03-12 09:40:00,5.56,5.57,5.55,5.56,507900.0,2.149,2.1528,2.1451,2.149,507900.0
2015-03-12 09:45:00,5.55,5.59,5.55,5.58,292600.0,2.1451,2.1606,2.1451,2.1567,292600.0
2015-03-12 09:50:00,5.58,5.61,5.57,5.61,518200.0,2.1567,2.1683,2.1528,2.1683,518200.0
2015-03-12 09:55:00,5.61,5.61,5.57,5.57,626500.0,2.1683,2.1683,2.1528,2.1528,626500.0
2015-03-12 10:00:00,5.57,5.58,5.56,5.58,370700.0,2.1528,2.1567,2.149,2.1567,370700.0
2015-03-12 10:05:00,5.58,5.58,5.55,5.56,512000.0,2.1567,2.1567,2.1451,2.149,512000.0
2015-03-12 10:10:00,5.56,5.58,5.55,5.55,541700.0,2.149,2.1567,2.1451,2.1451,541700.0
2015-03-12 10:15:00,5.56,5.57,5.53,5.54,328500.0,2.149,2.1528,2.1374,2.1412,328500.0
2015-03-12 10:20:00,5.53,5.56,5.53,5.56,218100.0,2.1374,2.149,2.1374,2.149,218100.0
2015-03-12 10:25:00,5.55,5.56,5.53,5.53,141100.0,2.1451,2.149,2.1374,2.1374,141100.0
2015-03-12 10:30:00,5.53,5.54,5.52,5.52,151600.0,2.1374,2.1412,2.1335,2.1335,151600.0
2015-03-12 10:35:00,5.52,5.54,5.52,5.53,159300.0,2.1335,2.1412,2.1335,2.1374,159300.0
2015-03-12 10:40:00,5.54,5.54,5.51,5.52,174300.0,2.1412,2.1412,2.1297,2.1335,174300.0
2015-03-12 10:45:00,5.51,5.53,5.51,5.53,186900.0,2.1297,2.1374,2.1297,2.1374,186900.0
2015-03-12 10:50:00,5.53,5.54,5.52,5.54,126500.0,2.1374,2.1412,2.1335,2.1412,126500.0
2015-03-12 10:55:00,5.53,5.54,5.53,5.53,76600.0,2.1374,2.1412,2.1374,2.1374,76600.0
2015-03-12 11:00:00,5.53,5.54,5.49,5.49,363700.0,2.1374,2.1412,2.1219,2.1219,363700.0
2015-03-12 11:05:00,5.5,5.51,5.47,5.5,432900.0,2.1258,2.1297,2.1142,2.1258,432900.0
2015-03-12 11:10:00,5.49,5.5,5.47,5.48,143100.0,2.1219,2.1258,2.1142,2.1181,143100.0
2015-03-12 11:15:00,5.48,5.49,5.47,5.48,126600.0,2.1181,2.1219,2.1142,2.1181,126600.0
2015-03-12 11:20:00,5.48,5.49,5.45,5.46,540100.0,2.1181,2.1219,2.1065,2.1103,540100.0
2015-03-12 11:25:00,5.47,5.49,5.46,5.48,131000.0,2.1142,2.1219,2.1103,2.1181,131000.0
2015-03-12 11:30:00,5.49,5.52,5.48,5.5,261300.0,2.1219,2.1335,2.1181,2.1258,261300.0
2015-03-12 11:35:00,5.5,5.51,5.49,5.5,648700.0,2.1258,2.1297,2.1219,2.1258,648700.0
2015-03-12 11:40:00,5.5,5.51,5.49,5.5,312600.0,2.1258,2.1297,2.1219,2.1258,312600.0
2015-03-12 11:45:00,5.5,5.5,5.46,5.47,313700.0,2.1258,2.1258,2.1103,2.1142,313700.0
2015-03-12 11:50:00,5.47,5.47,5.46,5.46,44100.0,2.1142,2.1142,2.1103,2.1103,44100.0
2015-03-12 11:55:00,5.46,5.47,5.45,5.45,411300.0,2.1103,2.1142,2.1065,2.1065,411300.0
2015-03-12 12:00:00,5.45,5.46,5.44,5.45,195900.0,2.1065,2.1103,2.1026,2.1065,195900.0
2015-03-12 12:05:00,5.45,5.45,5.44,5.45,195700.0,2.1065,2.1065,2.1026,2.1065,195700.0
2015-03-12 12:10:00,5.45,5.46,5.44,5.45,325000.0,2.1065,2.1103,2.1026,2.1065,325000.0
2015-03-12 12:15:00,5.46,5.46,5.41,5.42,349200.0,2.1103,2.1103,2.091,2.0949,349200.0
2015-03-12 12:20:00,5.42,5.43,5.41,5.43,85100.0,2.0949,2.0987,2.091,2.0987,85100.0
2015-03-12 12:25:00,5.43,5.43,5.42,5.42,45500.0,2.0987,2.0987,2.0949,2.0949,45500.0
2015-03-12 12:30:00,5.43,5.43,5.41,5.42,127600.0,2.0987,2.0987,2.091,2.0949,127600.0
2015-03-12 12:35:00,5.42,5.43,5.37,5.37,455700.0,2.0949,2.0987,2.0755,2.0755,455700.0
2015-03-12 12:40:00,5.37,5.38,5.33,5.37,653100.0,2.0755,2.0794,2.0601,2.0755,653100.0
2015-03-12 12:45:00,5.38,5.38,5.36,5.37,175600.0,2.0794,2.0794,2.0717,2.0755,175600.0
2015-03-12 12:50:00,5.37,5.39,5.36,5.38,385500.0,2.0755,2.0833,2.0717,2.0794,385500.0
2015-03-12 12:55:00,5.38,5.38,5.36,5.37,124700.0,2.0794,2.0794,2.0717,2.0755,124700.0
2015-03-12 13:00:00,5.37,5.37,5.34,5.34,255600.0,2.0755,2.0755,2.0639,2.0639,255600.0
2015-03-12 13:05:00,5.35,5.36,5.34,5.35,362000.0,2.0678,2.0717,2.0639,2.0678,362000.0
2015-03-12 13:10:00,5.35,5.36,5.31,5.32,653900.0,2.0678,2.0717,2.0523,2.0562,653900.0
2015-03-12 13:15:00,5.32,5.34,5.31,5.32,306800.0,2.0562,2.0639,2.0523,2.0562,306800.0
2015-03-12 13:20:00,5.32,5.33,5.29,5.31,632500.0,2.0562,2.0601,2.0446,2.0523,632500.0
2015-03-12 13:25:00,5.31,5.32,5.3,5.31,243800.0,2.0523,2.0562,2.0485,2.0523,243800.0
2015-03-12 13:30:00,5.31,5.33,5.3,5.33,268600.0,2.0523,2.0601,2.0485,2.0601,268600.0
2015-03-12 13:35:00,5.33,5.34,5.32,5.32,222300.0,2.0601,2.0639,2.0562,2.0562,222300.0
2015-03-12 13:40:00,5.32,5.34,5.32,5.33,390000.0,2.0562,2.0639,2.0562,2.0601,390000.0
2015-03-12 13:45:00,5.33,5.33,5.3,5.31,248800.0,2.0601,2.0601,2.0485,2.0523,248800.0
2015-03-12 13:50:00,5.3,5.31,5.28,5.29,344000.0,2.0485,2.0523,2.0408,2.0446,344000.0
2015-03-12 13:55:00,5.29,5.3,5.27,5.28,221500.0,2.0446,2.0485,2.0369,2.0408,221500.0
2015-03-12 14:00:00,5.28,5.28,5.26,5.28,509300.0,2.0408,2.0408,2.033,2.0408,509300.0
2015-03-12 14:05:00,5.27,5.28,5.22,5.23,683600.0,2.0369,2.0408,2.0176,2.0214,683600.0
2015-03-12 14:10:00,5.22,5.23,5.21,5.23,692700.0,2.0176,2.0214,2.0137,2.0214,692700.0
2015-03-12 14:15:00,5.23,5.23,5.21,5.22,191800.0,2.0214,2.0214,2.0137,2.0176,191800.0
2015-03-12 14:20:00,5.22,5.25,5.22,5.25,544200.0,2.0176,2.0292,2.0176,2.0292,544200.0
2015-03-12 14:25:00,5.25,5.25,5.22,5.23,251600.0,2.0292,2.0292,2.0176,2.0214,251600.0
2015-03-12 14:30:00,5.23,5.23,5.22,5.22,255300.0,2.0214,2.0214,2.0176,2.0176,255300.0
2015-03-12 14:35:00,5.23,5.24,5.22,5.23,257600.0,2.0214,2.0253,2.0176,2.0214,257600.0
2015-03-12 14:40:00,5.24,5.24,5.19,5.2,663900.0,2.0253,2.0253,2.006,2.0098,663900.0
2015-03-12 14:45:00,5.19,5.21,5.18,5.21,465600.0,2.006,2.0137,2.0021,2.0137,465600.0
2015-03-12 14:50:00,5.21,5.21,5.19,5.2,203400.0,2.0137,2.0137,2.006,2.0098,203400.0
2015-03-12 14:55:00,5.2,5.22,5.19,5.21,415100.0,2.0098,2.0176,2.006,2.0137,415100.0
2015-03-12 15:00:00,5.21,5.24,5.21,5.23,469400.0,2.0137,2.0253,2.0137,2.0214,469400.0
2015-03-12 15:05:00,5.22,5.24,5.22,5.22,598500.0,2.0176,2.0253,2.0176,2.0176,598500.0
2015-03-12 15:10:00,5.23,5.23,5.22,5.23,184000.0,2.0214,2.0214,2.0176,2.0214,184000.0
2015-03-12 15:15:00,5.23,5.23,5.2,5.2,452800.0,2.0214,2.0214,2.0098,2.0098,452800.0
2015-03-12 15:20:00,5.21,5.21,5.2,5.2,346000.0,2.0137,2.0137,2.0098,2.0098,346000.0
2015-03-12 15:25:00,5.2,5.22,5.2,5.22,319300.0,2.0098,2.0176,2.0098,2.0176,319300.0
2015-03-12 15:30:00,5.22,5.22,5.21,5.21,178200.0,2.0176,2.0176,2.0137,2.0137,178200.0
2015-03-12 15:35:00,5.22,5.23,5.21,5.23,247200.0,2.0176,2.0214,2.0137,2.0214,247200.0
2015-03-12 15:40:00,5.23,5.23,5.22,5.22,371500.0,2.0214,2.0214,2.0176,2.0176,371500.0
2015-03-12 15:45:00,5.23,5.23,5.21,5.21,628100.0,2.0214,2.0214,2.0137,2.0137,628100.0
2015-03-12 15:50:00,5.21,5.22,5.21,5.21,326200.0,2.0137,2.0176,2.0137,2.0137,326200.0
2015-03-12 15:55:00,5.21,5.23,5.21,5.22,1573100.0,2.0137,2.0214,2.0137,2.0176,1573100.0
2015-03-13 09:30:00,5.04,5.05,4.95,4.96,3596100.0,1.948,1.9519,1.9132,1.9171,3596100.0
2015-03-13 09:35:00,4.96,4.96,4.92,4.94,1991000.0,1.9171,1.9171,1.9016,1.9093,1991000.0
2015-03-13 09:40:00,4.94,4.98,4.93,4.95,1433900.0,1.9093,1.9248,1.9055,1.9132,1433900.0
2015-03-13 09:45:00,4.96,4.97,4.94,4.95,1143500.0,1.9171,1.9209,1.9093,1.9132,1143500.0
2015-03-13 09:50:00,4.94,4.99,4.94,4.98,903300.0,1.9093,1.9287,1.9093,1.9248,903300.0
2015-03-13 09:55:00,4.98,5.0,4.96,4.98,1362600.0,1.9248,1.9325,1.9171,1.9248,1362600.0
2015-03-13 10:00:00,4.98,5.02,4.96,5.02,2311100.0,1.9248,1.9403,1.9171,1.9403,2311100.0
2015-03-13 10:05:00,5.02,5.04,5.0,5.02,2137800.0,1.9403,1.948,1.9325,1.9403,2137800.0
2015-03-13 10:10:00,5.02,5.02,4.97,5.01,1792900.0,1.9403,1.9403,1.9209,1.9364,1792900.0
2015-03-13 10:15:00,5.01,5.02,5.0,5.01,746700.0,1.9364,1.9403,1.9325,1.9364,746700.0
2015-03-13 10:20:00,5.02,5.02,5.0,5.01,533800.0,1.9403,1.9403,1.9325,1.9364,533800.0
2015-03-13 10:25:00,5.01,5.02,4.98,5.0,572100.0,1.9364,1.9403,1.9248,1.9325,572100.0
2015-03-13 10:30:00,4.99,5.01,4.99,5.01,451000.0,1.9287,1.9364,1.9287,1.9364,451000.0
2015-03-13 10:35:00,5.0,5.01,4.99,5.0,541900.0,1.9325,1.9364,1.9287,1.9325,541900.0
2015-03-13 10:40:00,5.0,5.01,4.96,4.96,565200.0,1.9325,1.9364,1.9171,1.9171,565200.0
2015-03-13 10:45:00,4.97,4.98,4.96,4.98,380900.0,1.9209,1.9248,1.9171,1.9248,380900.0
2015-03-13 10:50:00,4.98,4.98,4.96,4.98,754000.0,1.9248,1.9248,1.9171,1.9248,754000.0
2015-03-13 10:55:00,4.97,4.98,4.96,4.96,509900.0,1.9209,1.9248,1.9171,1.9171,509900.0
2015-03-13 11:00:00,4.96,4.97,4.95,4.96,662200.0,1.9171,1.9209,1.9132,1.9171,662200.0
2015-03-13 11:05:00,4.96,4.97,4.95,4.97,1713200.0,1.9171,1.9209,1.9132,1.9209,1713200.0
2015-03-13 11:10:00,4.97,4.98,4.96,4.98,193700.0,1.9209,1.9248,1.9171,1.9248,193700.0
2015-03-13 11:15:00,4.97,4.98,4.96,4.97,199100.0,1.9209,1.9248,1.9171,1.9209,199100.0
2015-03-13 11:20:00,4.96,4.97,4.95,4.96,554800.0,1.9171,1.9209,1.9132,1.9171,554800.0
2015-03-13 11:25:00,4.96,4.96,4.95,4.96,695800.0,1.9171,1.9171,1.9132,1.9171,695800.0
2015-03-13 11:30:00,4.96,4.97,4.95,4.95,453000.0,1.9171,1.9209,1.9132,1.9132,453000.0
2015-03-13 11:35:00,4.95,4.96,4.95,4.96,1026500.0,1.9132,1.9171,1.9132,1.9171,1026500.0
2015-03-13 11:40:00,4.95,4.96,4.93,4.93,1054800.0,1.9132,1.9171,1.9055,1.9055,1054800.0
2015-03-13 11:45:00,4.94,4.94,4.9,4.91,1052900.0,1.9093,1.9093,1.8939,1.8977,1052900.0
2015-03-13 11:50:00,4.9,4.94,4.9,4.94,1080300.0,1.8939,1.9093,1.8939,1.9093,1080300.0
2015-03-13 11:55:00,4.93,4.97,4.93,4.96,715900.0,1.9055,1.9209,1.9055,1.9171,715900.0
2015-03-13 12:00:00,4.96,4.97,4.94,4.96,572500.0,1.9171,1.9209,1.9093,1.9171,572500.0
2015-03-13 12:05:00,4.96,4.99,4.95,4.99,892700.0,1.9171,1.9287,1.9132,1.9287,892700.0
2015-03-13 12:10:00,4.98,5.01,4.98,4.98,1087400.0,1.9248,1.9364,1.9248,1.9248,1087400.0
2015-03-13 12:15:00,4.99,4.99,4.97,4.98,289900.0,1.9287,1.9287,1.9209,1.9248,289900.0
2015-03-13 12:20:00,4.98,5.0,4.96,4.99,1038100.0,1.9248,1.9325,1.9171,1.9287,1038100.0
2015-03-13 12:25:00,5.0,5.01,4.99,5.0,682100.0,1.9325,1.9364,1.9287,1.9325,682100.0
2015-03-13 12:30:00,4.99,5.02,4.98,4.98,537400.0,1.9287,1.9403,1.9248,1.9248,537400.0
2015-03-13 12:35:00,4.98,5.02,4.98,4.99,282300.0,1.9248,1.9403,1.9248,1.9287,282300.0
2015-03-13 12:40:00,5.0,5.01,4.99,5.0,334300.0,1.9325,1.9364,1.9287,1.9325,334300.0
2015-03-13 12:45:00,5.0,5.01,4.99,5.0,167300.0,1.9325,1.9364,1.9287,1.9325,167300.0
2015-03-13 12:50:00,5.0,5.0,4.97,4.99,565500.0,1.9325,1.9325,1.9209,1.9287,565500.0
2015-03-13 12:55:00,4.99,5.0,4.98,5.0,124800.0,1.9287,1.9325,1.9248,1.9325,124800.0
2015-03-13 13:00:00,5.0,5.0,4.99,5.0,282400.0,1.9325,1.9325,1.9287,1.9325,282400.0
2015-03-13 13:05:00,5.0,5.01,4.99,5.01,165000.0,1.9325,1.9364,1.9287,1.9364,165000.0
2015-03-13 13:10:00,5.01,5.01,5.0,5.0,322100.0,1.9364,1.9364,1.9325,1.9325,322100.0
2015-03-13 13:15:00,5.0,5.01,4.99,4.99,146000.0,1.9325,1.9364,1.9287,1.9287,146000.0
2015-03-13 13:20:00,4.99,5.0,4.98,4.99,280800.0,1.9287,1.9325,1.9248,1.9287,280800.0
2015-03-13 13:25:00,4.99,4.99,4.97,4.98,201300.0,1.9287,1.9287,1.9209,1.9248,201300.0
2015-03-13 13:30:00,4.97,5.01,4.97,5.0,283500.0,1.9209,1.9364,1.9209,1.9325,283500.0
2015-03-13 13:35:00,5.0,5.02,5.0,5.0,446400.0,1.9325,1.9403,1.9325,1.9325,446400.0
2015-03-13 13:40:00,5.0,5.01,4.98,4.99,278800.0,1.9325,1.9364,1.9248,1.9287,278800.0
2015-03-13 13:45:00,4.99,5.01,4.97,5.01,400000.0,1.9287,1.9364,1.9209,1.9364,400000.0
2015-03-13 13:50:00,5.0,5.02,5.0,5.02,214700.0,1.9325,1.9403,1.9325,1.9403,214700.0
2015-03-13 13:55:00,5.01,5.02,5.0,5.0,274800.0,1.9364,1.9403,1.9325,1.9325,274800.0
2015-03-13 14:00:00,5.0,5.01,4.99,4.99,399700.0,1.9325,1.9364,1.9287,1.9287,399700.0
2015-03-13 14:05:00,4.99,5.02,4.99,5.0,631700.0,1.9287,1.9403,1.9287,1.9325,631700.0
2015-03-13 14:10:00,5.0,5.01,4.99,4.99,365400.0,1.9325,1.9364,1.9287,1.9287,365400.0
2015-03-13 14:15:00,4.99,5.0,4.97,4.98,604900.0,1.9287,1.9325,1.9209,1.9248,604900.0
2015-03-13 14:20:00,4.98,5.0,4.97,5.0,389200.0,1.9248,1.9325,1.9209,1.9325,389200.0
2015-03-13 14:25:00,5.0,5.0,4.98,4.99,172500.0,1.9325,1.9325,1.9248,1.9287,172500.0
2015-03-13 14:30:00,4.99,5.0,4.98,4.99,195600.0,1.9287,1.9325,1.9248,1.9287,195600.0
2015-03-13 14:35:00,4.99,5.0,4.99,5.0,138500.0,1.9287,1.9325,1.9287,1.9325,138500.0
2015-03-13 14:40:00,5.0,5.01,4.99,5.0,261800.0,1.9325,1.9364,1.9287,1.9325,261800.0
2015-03-13 14:45:00,5.0,5.01,4.99,4.99,223700.0,1.9325,1.9364,1.9287,1.9287,223700.0
2015-03-13 14:50:00,4.99,5.0,4.96,4.96,738800.0,1.9287,1.9325,1.9171,1.9171,738800.0
2015-03-13 14:55:00,4.96,4.98,4.95,4.98,468100.0,1.9171,1.9248,1.9132,1.9248,468100.0
2015-03-13 15:00:00,4.98,4.98,4.96,4.96,264100.0,1.9248,1.9248,1.9171,1.9171,264100.0
2015-03-13 15:05:00,4.96,4.97,4.96,4.96,144400.0,1.9171,1.9209,1.9171,1.9171,144400.0
2015-03-13 15:10:00,4.96,4.97,4.95,4.96,190600.0,1.9171,1.9209,1.9132,1.9171,190600.0
2015-03-13 15:15:00,4.96,4.97,4.95,4.95,294300.0,1.9171,1.9209,1.9132,1.9132,294300.0
2015-03-13 15:20:00,4.95,4.96,4.95,4.95,287800.0,1.9132,1.9171,1.9132,1.9132,287800.0
2015-03-13 15:25:00,4.96,4.96,4.95,4.95,196600.0,1.9171,1.9171,1.9132,1.9132,196600.0
2015-03-13 15:30:00,4.95,4.97,4.95,4.97,526000.0,1.9132,1.9209,1.9132,1.9209,526000.0
2015-03-13 15:35:00,4.96,5.0,4.96,4.99,796000.0,1.9171,1.9325,1.9171,1.9287,796000.0
2015-03-13 15:40:00,4.99,5.0,4.98,4.98,613900.0,1.9287,1.9325,1.9248,1.9248,613900.0
2015-03-13 15:45:00,4.99,4.99,4.98,4.99,452700.0,1.9287,1.9287,1.9248,1.9287,452700.0
2015-03-13 15:50:00,4.99,5.02,4.98,5.01,1118900.0,1.9287,1.9403,1.9248,1.9364,1118900.0
2015-03-13 15:55:00,5.01,5.02,5.0,5.02,1965000.0,1.9364,1.9403,1.9325,1.9403,1965000.0
2015-03-16 09:30:00,5.08,5.09,5.05,5.06,791700.0,1.9635,1.9673,1.9519,1.9557,791700.0
2015-03-16 09:35:00,5.05,5.09,5.02,5.02,585700.0,1.9519,1.9673,1.9403,1.9403,585700.0
2015-03-16 09:40:00,5.03,5.03,4.99,5.0,871600.0,1.9441,1.9441,1.9287,1.9325,871600.0
2015-03-16 09:45:00,4.99,5.02,4.99,5.01,612800.0,1.9287,1.9403,1.9287,1.9364,612800.0
2015-03-16 09:50:00,5.01,5.03,5.01,5.03,469000.0,1.9364,1.9441,1.9364,1.9441,469000.0
2015-03-16 09:55:00,5.03,5.04,5.02,5.03,394000.0,1.9441,1.948,1.9403,1.9441,394000.0
2015-03-16 10:00:00,5.02,5.04,5.02,5.04,445000.0,1.9403,1.948,1.9403,1.948,445000.0
2015-03-16 10:05:00,5.04,5.04,5.03,5.04,255200.0,1.948,1.948,1.9441,1.948,255200.0
2015-03-16 10:10:00,5.04,5.05,5.02,5.03,506800.0,1.948,1.9519,1.9403,1.9441,506800.0
2015-03-16 10:15:00,5.03,5.03,5.0,5.0,393300.0,1.9441,1.9441,1.9325,1.9325,393300.0
2015-03-16 10:20:00,5.0,5.01,4.96,4.97,466500.0,1.9325,1.9364,1.9171,1.9209,466500.0
2015-03-16 10:25:00,4.97,4.99,4.96,4.98,261900.0,1.9209,1.9287,1.9171,1.9248,261900.0
2015-03-16 10:30:00,4.98,4.99,4.98,4.99,171000.0,1.9248,1.9287,1.9248,1.9287,171000.0
2015-03-16 10:35:00,4.99,4.99,4.97,4.99,543600.0,1.9287,1.9287,1.9209,1.9287,543600.0
2015-03-16 10:40:00,4.99,5.0,4.98,5.0,159900.0,1.9287,1.9325,1.9248,1.9325,159900.0
2015-03-16 10:45:00,5.0,5.0,4.98,4.98,389900.0,1.9325,1.9325,1.9248,1.9248,389900.0
2015-03-16 10:50:00,4.98,4.99,4.97,4.98,403500.0,1.9248,1.9287,1.9209,1.9248,403500.0
2015-03-16 10:55:00,4.98,4.99,4.95,4.95,276700.0,1.9248,1.9287,1.9132,1.9132,276700.0
2015-03-16 11:00:00,4.95,4.97,4.95,4.95,506600.0,1.9132,1.9209,1.9132,1.9132,506600.0
2015-03-16 11:05:00,4.95,4.97,4.95,4.96,346100.0,1.9132,1.9209,1.9132,1.9171,346100.0
2015-03-16 11:10:00,4.95,4.97,4.94,4.95,338200.0,1.9132,1.9209,1.9093,1.9132,338200.0
2015-03-16 11:15:00,4.95,4.95,4.93,4.95,544500.0,1.9132,1.9132,1.9055,1.9132,544500.0
2015-03-16 11:20:00,4.95,4.96,4.94,4.95,426200.0,1.9132,1.9171,1.9093,1.9132,426200.0
2015-03-16 11:25:00,4.95,4.96,4.92,4.92,239700.0,1.9132,1.9171,1.9016,1.9016,239700.0
2015-03-16 11:30:00,4.93,4.95,4.92,4.95,294700.0,1.9055,1.9132,1.9016,1.9132,294700.0
2015-03-16 11:35:00,4.95,4.96,4.94,4.94,625300.0,1.9132,1.9171,1.9093,1.9093,625300.0
2015-03-16 11:40:00,4.95,4.96,4.94,4.95,405400.0,1.9132,1.9171,1.9093,1.9132,405400.0
2015-03-16 11:45:00,4.95,4.96,4.94,4.94,237700.0,1.9132,1.9171,1.9093,1.9093,237700.0
2015-03-16 11:50:00,4.95,4.96,4.94,4.95,221600.0,1.9132,1.9171,1.9093,1.9132,221600.0
2015-03-16 11:55:00,4.95,4.95,4.94,4.95,102100.0,1.9132,1.9132,1.9093,1.9132,102100.0
2015-03-16 12:00:00,4.95,4.96,4.94,4.96,270100.0,1.9132,1.9171,1.9093,1.9171,270100.0
2015-03-16 12:05:00,4.96,5.0,4.95,5.0,501100.0,1.9171,1.9325,1.9132,1.9325,501100.0
2015-03-16 12:10:00,4.99,5.01,4.98,5.0,590000.0,1.9287,1.9364,1.9248,1.9325,590000.0
2015-03-16 12:15:00,5.0,5.0,4.97,4.98,278600.0,1.9325,1.9325,1.9209,1.9248,278600.0
2015-03-16 12:20:00,4.98,4.99,4.97,4.98,435500.0,1.9248,1.9287,1.9209,1.9248,435500.0
2015-03-16 12:25:00,4.97,4.98,4.96,4.97,383900.0,1.9209,1.9248,1.9171,1.9209,383900.0
2015-03-16 12:30:00,4.98,5.0,4.97,5.0,352400.0,1.9248,1.9325,1.9209,1.9325,352400.0
2015-03-16 12:35:00,5.0,5.01,4.99,5.0,687100.0,1.9325,1.9364,1.9287,1.9325,687100.0
2015-03-16 12:40:00,5.0,5.0,4.99,5.0,36100.0,1.9325,1.9325,1.9287,1.9325,36100.0
2015-03-16 12:45:00,5.0,5.0,4.98,4.98,314700.0,1.9325,1.9325,1.9248,1.9248,314700.0
2015-03-16 12:50:00,4.98,5.01,4.97,5.0,946900.0,1.9248,1.9364,1.9209,1.9325,946900.0
2015-03-16 12:55:00,5.0,5.02,5.0,5.01,480500.0,1.9325,1.9403,1.9325,1.9364,480500.0
2015-03-16 13:00:00,5.01,5.02,4.99,5.0,136300.0,1.9364,1.9403,1.9287,1.9325,136300.0
2015-03-16 13:05:00,4.99,5.01,4.99,5.0,209100.0,1.9287,1.9364,1.9287,1.9325,209100.0
2015-03-16 13:10:00,5.01,5.01,5.0,5.0,137000.0,1.9364,1.9364,1.9325,1.9325,137000.0
2015-03-16 13:15:00,5.0,5.01,5.0,5.0,158200.0,1.9325,1.9364,1.9325,1.9325,158200.0
2015-03-16 13:20:00,5.0,5.01,5.0,5.0,130500.0,1.9325,1.9364,1.9325,1.9325,130500.0
2015-03-16 13:25:00,5.0,5.01,5.0,5.0,62600.0,1.9325,1.9364,1.9325,1.9325,62600.0
2015-03-16 13:30:00,5.0,5.01,4.99,5.0,428300.0,1.9325,1.9364,1.9287,1.9325,428300.0
2015-03-16 13:35:00,5.0,5.02,4.99,5.02,267300.0,1.9325,1.9403,1.9287,1.9403,267300.0
2015-03-16 13:40:00,5.02,5.02,5.01,5.02,86300.0,1.9403,1.9403,1.9364,1.9403,86300.0
2015-03-16 13:45:00,5.01,5.02,5.0,5.0,149600.0,1.9364,1.9403,1.9325,1.9325,149600.0
2015-03-16 13:50:00,5.0,5.01,5.0,5.0,66200.0,1.9325,1.9364,1.9325,1.9325,66200.0
2015-03-16 13:55:00,5.0,5.01,4.99,4.99,202200.0,1.9325,1.9364,1.9287,1.9287,202200.0
2015-03-16 14:00:00,4.99,5.01,4.98,5.0,925000.0,1.9287,1.9364,1.9248,1.9325,925000.0
2015-03-16 14:05:00,5.0,5.01,5.0,5.0,102900.0,1.9325,1.9364,1.9325,1.9325,102900.0
2015-03-16 14:10:00,5.0,5.02,5.0,5.02,505900.0,1.9325,1.9403,1.9325,1.9403,505900.0
2015-03-16 14:15:00,5.02,5.02,5.0,5.01,228600.0,1.9403,1.9403,1.9325,1.9364,228600.0
2015-03-16 14:20:00,5.0,5.03,5.0,5.03,262700.0,1.9325,1.9441,1.9325,1.9441,262700.0
2015-03-16 14:25:00,5.03,5.03,5.02,5.03,161100.0,1.9441,1.9441,1.9403,1.9441,161100.0
2015-03-16 14:30:00,5.03,5.06,5.02,5.06,481200.0,1.9441,1.9557,1.9403,1.9557,481200.0
2015-03-16 14:35:00,5.06,5.06,5.05,5.05,161800.0,1.9557,1.9557,1.9519,1.9519,161800.0
2015-03-16 14:40:00,5.05,5.06,5.04,5.05,226200.0,1.9519,1.9557,1.948,1.9519,226200.0
2015-03-16 14:45:00,5.04,5.06,5.04,5.06,98500.0,1.948,1.9557,1.948,1.9557,98500.0
2015-03-16 14:50:00,5.06,5.08,5.05,5.07,1124800.0,1.9557,1.9635,1.9519,1.9596,1124800.0
2015-03-16 14:55:00,5.07,5.09,5.07,5.08,654800.0,1.9596,1.9673,1.9596,1.9635,654800.0
2015-03-16 15:00:00,5.08,5.12,5.08,5.11,904800.0,1.9635,1.9789,1.9635,1.975,904800.0
2015-03-16 15:05:00,5.11,5.13,5.1,5.11,697000.0,1.975,1.9828,1.9712,1.975,697000.0
2015-03-16 15:10:00,5.12,5.12,5.1,5.1,481100.0,1.9789,1.9789,1.9712,1.9712,481100.0
2015-03-16 15:15:00,5.11,5.11,5.09,5.09,246400.0,1.975,1.975,1.9673,1.9673,246400.0
2015-03-16 15:20:00,5.09,5.1,5.07,5.08,295800.0,1.9673,1.9712,1.9596,1.9635,295800.0
2015-03-16 15:25:00,5.08,5.08,5.07,5.08,162400.0,1.9635,1.9635,1.9596,1.9635,162400.0
2015-03-16 15:30:00,5.08,5.1,5.07,5.1,402300.0,1.9635,1.9712,1.9596,1.9712,402300.0
2015-03-16 15:35:00,5.1,5.1,5.08,5.09,253000.0,1.9712,1.9712,1.9635,1.9673,253000.0
2015-03-16 15:40:00,5.09,5.1,5.08,5.1,349800.0,1.9673,1.9712,1.9635,1.9712,349800.0
2015-03-16 15:45:00,5.1,5.1,5.08,5.08,494300.0,1.9712,1.9712,1.9635,1.9635,494300.0
2015-03-16 15:50:00,5.08,5.09,5.08,5.08,471400.0,1.9635,1.9673,1.9635,1.9635,471400.0
2015-03-16 15:55:00,5.08,5.09,5.08,5.08,953900.0,1.9635,1.9673,1.9635,1.9635,953900.0
2015-03-17 09:30:00,5.01,5.03,5.0,5.03,771000.0,1.9364,1.9441,1.9325,1.9441,771000.0
2015-03-17 09:35:00,5.03,5.09,5.03,5.07,750700.0,1.9441,1.9673,1.9441,1.9596,750700.0
2015-03-17 09:40:00,5.07,5.08,5.04,5.04,210300.0,1.9596,1.9635,1.948,1.948,210300.0
2015-03-17 09:45:00,5.05,5.11,5.04,5.08,463700.0,1.9519,1.975,1.948,1.9635,463700.0
2015-03-17 09:50:00,5.08,5.11,5.08,5.11,336900.0,1.9635,1.975,1.9635,1.975,336900.0
2015-03-17 09:55:00,5.1,5.11,5.08,5.09,378000.0,1.9712,1.975,1.9635,1.9673,378000.0
2015-03-17 10:00:00,5.1,5.1,5.08,5.1,180100.0,1.9712,1.9712,1.9635,1.9712,180100.0
2015-03-17 10:05:00,5.09,5.1,5.08,5.1,319100.0,1.9673,1.9712,1.9635,1.9712,319100.0
2015-03-17 10:10:00,5.1,5.1,5.08,5.09,326900.0,1.9712,1.9712,1.9635,1.9673,326900.0
2015-03-17 10:15:00,5.09,5.09,5.05,5.07,425200.0,1.9673,1.9673,1.9519,1.9596,425200.0
2015-03-17 10:20:00,5.07,5.1,5.06,5.08,296000.0,1.9596,1.9712,1.9557,1.9635,296000.0
2015-03-17 10:25:00,5.08,5.09,5.07,5.08,139800.0,1.9635,1.9673,1.9596,1.9635,139800.0
2015-03-17 10:30:00,5.08,5.08,5.05,5.06,330100.0,1.9635,1.9635,1.9519,1.9557,330100.0
2015-03-17 10:35:00,5.05,5.07,5.04,5.06,376100.0,1.9519,1.9596,1.948,1.9557,376100.0
2015-03-17 10:40:00,5.06,5.07,5.04,5.06,893000.0,1.9557,1.9596,1.948,1.9557,893000.0
2015-03-17 10:45:00,5.06,5.08,5.06,5.08,756300.0,1.9557,1.9635,1.9557,1.9635,756300.0
2015-03-17 10:50:00,5.07,5.1,5.07,5.08,1508800.0,1.9596,1.9712,1.9596,1.9635,1508800.0
2015-03-17 10:55:00,5.09,5.1,5.07,5.08,586400.0,1.9673,1.9712,1.9596,1.9635,586400.0
2015-03-17 11:00:00,5.08,5.09,5.06,5.07,400400.0,1.9635,1.9673,1.9557,1.9596,400400.0
2015-03-17 11:05:00,5.07,5.1,5.06,5.1,698900.0,1.9596,1.9712,1.9557,1.9712,698900.0
2015-03-17 11:10:00,5.1,5.1,5.09,5.09,54600.0,1.9712,1.9712,1.9673,1.9673,54600.0
2015-03-17 11:15:00,5.09,5.1,5.08,5.08,243800.0,1.9673,1.9712,1.9635,1.9635,243800.0
2015-03-17 11:20:00,5.08,5.09,5.08,5.08,33600.0,1.9635,1.9673,1.9635,1.9635,33600.0
2015-03-17 11:25:00,5.09,5.13,5.09,5.1,749100.0,1.9673,1.9828,1.9673,1.9712,749100.0
2015-03-17 11:30:00,5.1,5.11,5.09,5.09,219800.0,1.9712,1.975,1.9673,1.9673,219800.0
2015-03-17 11:35:00,5.1,5.1,5.08,5.08,355700.0,1.9712,1.9712,1.9635,1.9635,355700.0
2015-03-17 11:40:00,5.08,5.09,5.07,5.09,305900.0,1.9635,1.9673,1.9596,1.9673,305900.0
2015-03-17 11:45:00,5.1,5.1,5.08,5.09,108600.0,1.9712,1.9712,1.9635,1.9673,108600.0
2015-03-17 11:50:00,5.09,5.11,5.09,5.1,233500.0,1.9673,1.975,1.9673,1.9712,233500.0
2015-03-17 11:55:00,5.11,5.11,5.1,5.11,149900.0,1.975,1.975,1.9712,1.975,149900.0
2015-03-17 12:00:00,5.1,5.11,5.09,5.1,172000.0,1.9712,1.975,1.9673,1.9712,172000.0
2015-03-17 12:05:00,5.1,5.11,5.08,5.1,745100.0,1.9712,1.975,1.9635,1.9712,745100.0
2015-03-17 12:10:00,5.11,5.13,5.1,5.13,453100.0,1.975,1.9828,1.9712,1.9828,453100.0
2015-03-17 12:15:00,5.13,5.13,5.11,5.13,301200.0,1.9828,1.9828,1.975,1.9828,301200.0
2015-03-17 12:20:00,5.12,5.14,5.12,5.14,188700.0,1.9789,1.9866,1.9789,1.9866,188700.0
2015-03-17 12:25:00,5.14,5.14,5.12,5.13,494000.0,1.9866,1.9866,1.9789,1.9828,494000.0
2015-03-17 12:30:00,5.13,5.15,5.12,5.15,373500.0,1.9828,1.9905,1.9789,1.9905,373500.0
2015-03-17 12:35:00,5.15,5.19,5.14,5.18,320000.0,1.9905,2.006,1.9866,2.0021,320000.0
2015-03-17 12:40:00,5.18,5.21,5.18,5.2,719200.0,2.0021,2.0137,2.0021,2.0098,719200.0
2015-03-17 12:45:00,5.2,5.2,5.17,5.17,240500.0,2.0098,2.0098,1.9982,1.9982,240500.0
2015-03-17 12:50:00,5.17,5.2,5.17,5.2,454900.0,1.9982,2.0098,1.9982,2.0098,454900.0
2015-03-17 12:55:00,5.2,5.25,5.19,5.24,375300.0,2.0098,2.0292,2.006,2.0253,375300.0
2015-03-17 13:00:00,5.24,5.3,5.23,5.28,1381200.0,2.0253,2.0485,2.0214,2.0408,1381200.0
2015-03-17 13:05:00,5.27,5.29,5.26,5.28,510900.0,2.0369,2.0446,2.033,2.0408,510900.0
2015-03-17 13:10:00,5.28,5.29,5.25,5.26,557000.0,2.0408,2.0446,2.0292,2.033,557000.0
2015-03-17 13:15:00,5.26,5.28,5.25,5.27,864700.0,2.033,2.0408,2.0292,2.0369,864700.0
2015-03-17 13:20:00,5.27,5.27,5.25,5.26,182000.0,2.0369,2.0369,2.0292,2.033,182000.0
2015-03-17 13:25:00,5.26,5.27,5.25,5.27,156900.0,2.033,2.0369,2.0292,2.0369,156900.0
2015-03-17 13:30:00,5.27,5.27,5.24,5.26,738300.0,2.0369,2.0369,2.0253,2.033,738300.0
2015-03-17 13:35:00,5.25,5.29,5.25,5.29,762100.0,2.0292,2.0446,2.0292,2.0446,762100.0
2015-03-17 13:40:00,5.29,5.29,5.27,5.28,247200.0,2.0446,2.0446,2.0369,2.0408,247200.0
2015-03-17 13:45:00,5.28,5.3,5.27,5.28,624200.0,2.0408,2.0485,2.0369,2.0408,624200.0
2015-03-17 13:50:00,5.28,5.28,5.27,5.28,52500.0,2.0408,2.0408,2.0369,2.0408,52500.0
2015-03-17 13:55:00,5.28,5.29,5.27,5.29,295600.0,2.0408,2.0446,2.0369,2.0446,295600.0
2015-03-17 14:00:00,5.29,5.32,5.28,5.31,518500.0,2.0446,2.0562,2.0408,2.0523,518500.0
2015-03-17 14:05:00,5.31,5.31,5.28,5.29,584700.0,2.0523,2.0523,2.0408,2.0446,584700.0
2015-03-17 14:10:00,5.29,5.31,5.28,5.29,542000.0,2.0446,2.0523,2.0408,2.0446,542000.0
2015-03-17 14:15:00,5.29,5.3,5.29,5.3,154000.0,2.0446,2.0485,2.0446,2.0485,154000.0
2015-03-17 14:20:00,5.29,5.35,5.29,5.32,1303400.0,2.0446,2.0678,2.0446,2.0562,1303400.0
2015-03-17 14:25:00,5.32,5.33,5.3,5.32,562700.0,2.0562,2.0601,2.0485,2.0562,562700.0
2015-03-17 14:30:00,5.32,5.32,5.3,5.31,977900.0,2.0562,2.0562,2.0485,2.0523,977900.0
2015-03-17 14:35:00,5.32,5.34,5.3,5.33,407200.0,2.0562,2.0639,2.0485,2.0601,407200.0
2015-03-17 14:40:00,5.34,5.35,5.32,5.35,567800.0,2.0639,2.0678,2.0562,2.0678,567800.0
2015-03-17 14:45:00,5.35,5.35,5.32,5.32,429100.0,2.0678,2.0678,2.0562,2.0562,429100.0
2015-03-17 14:50:00,5.32,5.34,5.31,5.33,333900.0,2.0562,2.0639,2.0523,2.0601,333900.0
2015-03-17 14:55:00,5.33,5.35,5.33,5.34,559200.0,2.0601,2.0678,2.0601,2.0639,559200.0
2015-03-17 15:00:00,5.35,5.36,5.34,5.36,2244400.0,2.0678,2.0717,2.0639,2.0717,2244400.0
2015-03-17 15:05:00,5.36,5.37,5.35,5.37,661200.0,2.0717,2.0755,2.0678,2.0755,661200.0
2015-03-17 15:10:00,5.36,5.37,5.35,5.36,261700.0,2.0717,2.0755,2.0678,2.0717,261700.0
2015-03-17 15:15:00,5.37,5.37,5.35,5.35,201600.0,2.0755,2.0755,2.0678,2.0678,201600.0
2015-03-17 15:20:00,5.36,5.36,5.35,5.35,139700.0,2.0717,2.0717,2.0678,2.0678,139700.0
2015-03-17 15:25:00,5.35,5.38,5.35,5.37,536600.0,2.0678,2.0794,2.0678,2.0755,536600.0
2015-03-17 15:30:00,5.37,5.39,5.36,5.39,727000.0,2.0755,2.0833,2.0717,2.0833,727000.0
2015-03-17 15:35:00,5.39,5.39,5.38,5.38,254400.0,2.0833,2.0833,2.0794,2.0794,254400.0
2015-03-17 15:40:00,5.39,5.39,5.37,5.38,609600.0,2.0833,2.0833,2.0755,2.0794,609600.0
2015-03-17 15:45:00,5.38,5.39,5.37,5.38,1039800.0,2.0794,2.0833,2.0755,2.0794,1039800.0
2015-03-17 15:50:00,5.38,5.39,5.37,5.38,1456900.0,2.0794,2.0833,2.0755,2.0794,1456900.0
2015-03-17 15:55:00,5.38,5.4,5.38,5.38,1521100.0,2.0794,2.0871,2.0794,2.0794,1521100.0
2015-03-18 09:30:00,5.28,5.29,5.23,5.26,1474000.0,2.0408,2.0446,2.0214,2.033,1474000.0
2015-03-18 09:35:00,5.25,5.27,5.23,5.24,528300.0,2.0292,2.0369,2.0214,2.0253,528300.0
2015-03-18 09:40:00,5.24,5.26,5.23,5.25,486200.0,2.0253,2.033,2.0214,2.0292,486200.0
2015-03-18 09:45:00,5.25,5.27,5.23,5.23,459100.0,2.0292,2.0369,2.0214,2.0214,459100.0
2015-03-18 09:50:00,5.23,5.26,5.23,5.25,675900.0,2.0214,2.033,2.0214,2.0292,675900.0
2015-03-18 09:55:00,5.26,5.31,5.25,5.3,776300.0,2.033,2.0523,2.0292,2.0485,776300.0
2015-03-18 10:00:00,5.3,5.35,5.3,5.34,1531200.0,2.0485,2.0678,2.0485,2.0639,1531200.0
2015-03-18 10:05:00,5.34,5.38,5.33,5.37,1027400.0,2.0639,2.0794,2.0601,2.0755,1027400.0
2015-03-18 10:10:00,5.37,5.39,5.36,5.37,416200.0,2.0755,2.0833,2.0717,2.0755,416200.0
2015-03-18 10:15:00,5.37,5.39,5.37,5.38,143500.0,2.0755,2.0833,2.0755,2.0794,143500.0
2015-03-18 10:20:00,5.38,5.38,5.34,5.35,342500.0,2.0794,2.0794,2.0639,2.0678,342500.0
2015-03-18 10:25:00,5.36,5.38,5.35,5.37,291200.0,2.0717,2.0794,2.0678,2.0755,291200.0
2015-03-18 10:30:00,5.38,5.42,5.37,5.4,2113200.0,2.0794,2.0949,2.0755,2.0871,2113200.0
2015-03-18 10:35:00,5.4,5.41,5.37,5.4,1032000.0,2.0871,2.091,2.0755,2.0871,1032000.0
2015-03-18 10:40:00,5.4,5.41,5.38,5.39,506800.0,2.0871,2.091,2.0794,2.0833,506800.0
2015-03-18 10:45:00,5.4,5.42,5.39,5.42,534600.0,2.0871,2.0949,2.0833,2.0949,534600.0
2015-03-18 10:50:00,5.41,5.44,5.4,5.44,1419900.0,2.091,2.1026,2.0871,2.1026,1419900.0
2015-03-18 10:55:00,5.43,5.47,5.42,5.42,818300.0,2.0987,2.1142,2.0949,2.0949,818300.0
2015-03-18 11:00:00,5.43,5.43,5.38,5.39,707100.0,2.0987,2.0987,2.0794,2.0833,707100.0
2015-03-18 11:05:00,5.39,5.4,5.38,5.4,831300.0,2.0833,2.0871,2.0794,2.0871,831300.0
2015-03-18 11:10:00,5.4,5.4,5.38,5.38,252000.0,2.0871,2.0871,2.0794,2.0794,252000.0
2015-03-18 11:15:00,5.39,5.39,5.38,5.38,151200.0,2.0833,2.0833,2.0794,2.0794,151200.0
2015-03-18 11:20:00,5.38,5.39,5.37,5.37,195100.0,2.0794,2.0833,2.0755,2.0755,195100.0
2015-03-18 11:25:00,5.37,5.38,5.37,5.38,209700.0,2.0755,2.0794,2.0755,2.0794,209700.0
2015-03-18 11:30:00,5.38,5.4,5.37,5.39,354000.0,2.0794,2.0871,2.0755,2.0833,354000.0
2015-03-18 11:35:00,5.39,5.46,5.39,5.46,553900.0,2.0833,2.1103,2.0833,2.1103,553900.0
2015-03-18 11:40:00,5.46,5.51,5.44,5.49,1407200.0,2.1103,2.1297,2.1026,2.1219,1407200.0
2015-03-18 11:45:00,5.49,5.5,5.48,5.49,852500.0,2.1219,2.1258,2.1181,2.1219,852500.0
2015-03-18 11:50:00,5.49,5.49,5.46,5.46,214700.0,2.1219,2.1219,2.1103,2.1103,214700.0
2015-03-18 11:55:00,5.46,5.49,5.46,5.47,411700.0,2.1103,2.1219,2.1103,2.1142,411700.0
2015-03-18 12:00:00,5.47,5.48,5.46,5.48,300300.0,2.1142,2.1181,2.1103,2.1181,300300.0
2015-03-18 12:05:00,5.47,5.48,5.45,5.45,189700.0,2.1142,2.1181,2.1065,2.1065,189700.0
2015-03-18 12:10:00,5.45,5.47,5.44,5.46,349800.0,2.1065,2.1142,2.1026,2.1103,349800.0
2015-03-18 12:15:00,5.46,5.48,5.46,5.47,151400.0,2.1103,2.1181,2.1103,2.1142,151400.0
2015-03-18 12:20:00,5.47,5.47,5.45,5.45,386000.0,2.1142,2.1142,2.1065,2.1065,386000.0
2015-03-18 12:25:00,5.46,5.47,5.45,5.46,316800.0,2.1103,2.1142,2.1065,2.1103,316800.0
2015-03-18 12:30:00,5.47,5.48,5.46,5.48,300100.0,2.1142,2.1181,2.1103,2.1181,300100.0
2015-03-18 12:35:00,5.48,5.5,5.47,5.5,231900.0,2.1181,2.1258,2.1142,2.1258,231900.0
2015-03-18 12:40:00,5.5,5.5,5.48,5.49,490600.0,2.1258,2.1258,2.1181,2.1219,490600.0
2015-03-18 12:45:00,5.49,5.5,5.48,5.49,437600.0,2.1219,2.1258,2.1181,2.1219,437600.0
2015-03-18 12:50:00,5.48,5.5,5.48,5.49,164700.0,2.1181,2.1258,2.1181,2.1219,164700.0
2015-03-18 12:55:00,5.5,5.52,5.48,5.52,587900.0,2.1258,2.1335,2.1181,2.1335,587900.0
2015-03-18 13:00:00,5.51,5.52,5.5,5.51,773200.0,2.1297,2.1335,2.1258,2.1297,773200.0
2015-03-18 13:05:00,5.5,5.51,5.49,5.5,425200.0,2.1258,2.1297,2.1219,2.1258,425200.0
2015-03-18 13:10:00,5.5,5.52,5.49,5.5,376300.0,2.1258,2.1335,2.1219,2.1258,376300.0
2015-03-18 13:15:00,5.5,5.52,5.5,5.5,329900.0,2.1258,2.1335,2.1258,2.1258,329900.0
2015-03-18 13:20:00,5.5,5.51,5.5,5.5,384900.0,2.1258,2.1297,2.1258,2.1258,384900.0
2015-03-18 13:25:00,5.51,5.51,5.48,5.48,292200.0,2.1297,2.1297,2.1181,2.1181,292200.0
2015-03-18 13:30:00,5.48,5.49,5.47,5.48,479900.0,2.1181,2.1219,2.1142,2.1181,479900.0
2015-03-18 13:35:00,5.49,5.5,5.46,5.47,349200.0,2.1219,2.1258,2.1103,2.1142,349200.0
2015-03-18 13:40:00,5.47,5.48,5.45,5.45,1023900.0,2.1142,2.1181,2.1065,2.1065,1023900.0
2015-03-18 13:45:00,5.45,5.47,5.45,5.46,198400.0,2.1065,2.1142,2.1065,2.1103,198400.0
2015-03-18 13:50:00,5.47,5.49,5.45,5.49,448900.0,2.1142,2.1219,2.1065,2.1219,448900.0
2015-03-18 13:55:00,5.49,5.5,5.47,5.49,347000.0,2.1219,2.1258,2.1142,2.1219,347000.0
2015-03-18 14:00:00,5.5,5.55,5.49,5.52,1408800.0,2.1258,2.1451,2.1219,2.1335,1408800.0
2015-03-18 14:05:00,5.51,5.51,5.47,5.49,1259200.0,2.1297,2.1297,2.1142,2.1219,1259200.0
2015-03-18 14:10:00,5.5,5.52,5.48,5.49,1472900.0,2.1258,2.1335,2.1181,2.1219,1472900.0
2015-03-18 14:15:00,5.49,5.53,5.48,5.51,1558600.0,2.1219,2.1374,2.1181,2.1297,1558600.0
2015-03-18 14:20:00,5.52,5.57,5.51,5.56,2726300.0,2.1335,2.1528,2.1297,2.149,2726300.0
2015-03-18 14:25:00,5.56,5.58,5.53,5.53,1442600.0,2.149,2.1567,2.1374,2.1374,1442600.0
2015-03-18 14:30:00,5.54,5.58,5.53,5.57,962000.0,2.1412,2.1567,2.1374,2.1528,962000.0
2015-03-18 14:35:00,5.57,5.58,5.55,5.56,459100.0,2.1528,2.1567,2.1451,2.149,459100.0
2015-03-18 14:40:00,5.57,5.58,5.54,5.56,1233900.0,2.1528,2.1567,2.1412,2.149,1233900.0
2015-03-18 14:45:00,5.56,5.58,5.53,5.56,665200.0,2.149,2.1567,2.1374,2.149,665200.0
2015-03-18 14:50:00,5.57,5.57,5.55,5.57,252800.0,2.1528,2.1528,2.1451,2.1528,252800.0
2015-03-18 14:55:00,5.57,5.59,5.56,5.57,463100.0,2.1528,2.1606,2.149,2.1528,463100.0
2015-03-18 15:00:00,5.58,5.62,5.56,5.62,634400.0,2.1567,2.1722,2.149,2.1722,634400.0
2015-03-18 15:05:00,5.62,5.65,5.61,5.63,685200.0,2.1722,2.1838,2.1683,2.176,685200.0
2015-03-18 15:10:00,5.64,5.65,5.63,5.65,597100.0,2.1799,2.1838,2.176,2.1838,597100.0
2015-03-18 15:15:00,5.64,5.65,5.62,5.62,780800.0,2.1799,2.1838,2.1722,2.1722,780800.0
2015-03-18 15:20:00,5.63,5.64,5.62,5.63,372200.0,2.176,2.1799,2.1722,2.176,372200.0
2015-03-18 15:25:00,5.63,5.63,5.62,5.63,316900.0,2.176,2.176,2.1722,2.176,316900.0
2015-03-18 15:30:00,5.62,5.64,5.61,5.61,800000.0,2.1722,2.1799,2.1683,2.1683,800000.0
2015-03-18 15:35:00,5.62,5.64,5.61,5.64,809900.0,2.1722,2.1799,2.1683,2.1799,809900.0
2015-03-18 15:40:00,5.64,5.65,5.63,5.64,627300.0,2.1799,2.1838,2.176,2.1799,627300.0
2015-03-18 15:45:00,5.63,5.65,5.63,5.65,1143300.0,2.176,2.1838,2.176,2.1838,1143300.0
2015-03-18 15:50:00,5.65,5.66,5.64,5.66,955500.0,2.1838,2.1876,2.1799,2.1876,955500.0
2015-03-18 15:55:00,5.66,5.67,5.65,5.66,1411500.0,2.1876,2.1915,2.1838,2.1876,1411500.0
2015-03-19 09:30:00,5.51,5.53,5.44,5.51,1871100.0,2.1297,2.1374,2.1026,2.1297,1871100.0
2015-03-19 09:35:00,5.51,5.52,5.47,5.51,591600.0,2.1297,2.1335,2.1142,2.1297,591600.0
2015-03-19 09:40:00,5.51,5.53,5.49,5.51,441000.0,2.1297,2.1374,2.1219,2.1297,441000.0
2015-03-19 09:45:00,5.52,5.52,5.49,5.51,349900.0,2.1335,2.1335,2.1219,2.1297,349900.0
2015-03-19 09:50:00,5.5,5.51,5.48,5.48,411500.0,2.1258,2.1297,2.1181,2.1181,411500.0
2015-03-19 09:55:00,5.48,5.5,5.45,5.49,372300.0,2.1181,2.1258,2.1065,2.1219,372300.0
2015-03-19 10:00:00,5.49,5.49,5.45,5.48,518800.0,2.1219,2.1219,2.1065,2.1181,518800.0
2015-03-19 10:05:00,5.48,5.49,5.46,5.47,480200.0,2.1181,2.1219,2.1103,2.1142,480200.0
2015-03-19 10:10:00,5.47,5.52,5.46,5.51,435700.0,2.1142,2.1335,2.1103,2.1297,435700.0
2015-03-19 10:15:00,5.5,5.54,5.5,5.52,378800.0,2.1258,2.1412,2.1258,2.1335,378800.0
2015-03-19 10:20:00,5.51,5.54,5.5,5.5,411400.0,2.1297,2.1412,2.1258,2.1258,411400.0
2015-03-19 10:25:00,5.51,5.51,5.46,5.5,619700.0,2.1297,2.1297,2.1103,2.1258,619700.0
2015-03-19 10:30:00,5.5,5.5,5.47,5.48,149300.0,2.1258,2.1258,2.1142,2.1181,149300.0
2015-03-19 10:35:00,5.48,5.49,5.46,5.47,336700.0,2.1181,2.1219,2.1103,2.1142,336700.0
2015-03-19 10:40:00,5.47,5.49,5.45,5.46,212300.0,2.1142,2.1219,2.1065,2.1103,212300.0
2015-03-19 10:45:00,5.46,5.46,5.44,5.45,489800.0,2.1103,2.1103,2.1026,2.1065,489800.0
2015-03-19 10:50:00,5.45,5.46,5.43,5.45,188300.0,2.1065,2.1103,2.0987,2.1065,188300.0
2015-03-19 10:55:00,5.45,5.46,5.44,5.44,246100.0,2.1065,2.1103,2.1026,2.1026,246100.0
2015-03-19 11:00:00,5.45,5.45,5.44,5.45,178700.0,2.1065,2.1065,2.1026,2.1065,178700.0
2015-03-19 11:05:00,5.45,5.46,5.44,5.44,185700.0,2.1065,2.1103,2.1026,2.1026,185700.0
2015-03-19 11:10:00,5.44,5.46,5.44,5.46,157100.0,2.1026,2.1103,2.1026,2.1103,157100.0
2015-03-19 11:15:00,5.46,5.49,5.45,5.48,576400.0,2.1103,2.1219,2.1065,2.1181,576400.0
2015-03-19 11:20:00,5.48,5.48,5.45,5.47,395500.0,2.1181,2.1181,2.1065,2.1142,395500.0
2015-03-19 11:25:00,5.47,5.47,5.44,5.44,451200.0,2.1142,2.1142,2.1026,2.1026,451200.0
2015-03-19 11:30:00,5.45,5.45,5.42,5.44,843900.0,2.1065,2.1065,2.0949,2.1026,843900.0
2015-03-19 11:35:00,5.44,5.45,5.43,5.43,137000.0,2.1026,2.1065,2.0987,2.0987,137000.0
2015-03-19 11:40:00,5.42,5.43,5.39,5.41,800900.0,2.0949,2.0987,2.0833,2.091,800900.0
2015-03-19 11:45:00,5.41,5.42,5.38,5.39,420400.0,2.091,2.0949,2.0794,2.0833,420400.0
2015-03-19 11:50:00,5.38,5.4,5.36,5.4,284000.0,2.0794,2.0871,2.0717,2.0871,284000.0
2015-03-19 11:55:00,5.4,5.42,5.39,5.41,259800.0,2.0871,2.0949,2.0833,2.091,259800.0
2015-03-19 12:00:00,5.4,5.42,5.39,5.42,326100.0,2.0871,2.0949,2.0833,2.0949,326100.0
2015-03-19 12:05:00,5.42,5.42,5.39,5.39,204000.0,2.0949,2.0949,2.0833,2.0833,204000.0
2015-03-19 12:10:00,5.39,5.4,5.37,5.39,524200.0,2.0833,2.0871,2.0755,2.0833,524200.0
2015-03-19 12:15:00,5.4,5.4,5.36,5.36,491500.0,2.0871,2.0871,2.0717,2.0717,491500.0
2015-03-19 12:20:00,5.36,5.37,5.36,5.37,652100.0,2.0717,2.0755,2.0717,2.0755,652100.0
2015-03-19 12:25:00,5.37,5.38,5.36,5.37,271600.0,2.0755,2.0794,2.0717,2.0755,271600.0
2015-03-19 12:30:00,5.37,5.37,5.35,5.35,296400.0,2.0755,2.0755,2.0678,2.0678,296400.0
2015-03-19 12:35:00,5.35,5.37,5.33,5.37,1151100.0,2.0678,2.0755,2.0601,2.0755,1151100.0
2015-03-19 12:40:00,5.36,5.38,5.36,5.38,131600.0,2.0717,2.0794,2.0717,2.0794,131600.0
2015-03-19 12:45:00,5.38,5.38,5.34,5.34,418100.0,2.0794,2.0794,2.0639,2.0639,418100.0
2015-03-19 12:50:00,5.34,5.35,5.31,5.32,575100.0,2.0639,2.0678,2.0523,2.0562,575100.0
2015-03-19 12:55:00,5.32,5.33,5.32,5.33,57900.0,2.0562,2.0601,2.0562,2.0601,57900.0
2015-03-19 13:00:00,5.32,5.33,5.3,5.31,191700.0,2.0562,2.0601,2.0485,2.0523,191700.0
2015-03-19 13:05:00,5.31,5.32,5.3,5.31,321500.0,2.0523,2.0562,2.0485,2.0523,321500.0
2015-03-19 13:10:00,5.32,5.33,5.31,5.33,267700.0,2.0562,2.0601,2.0523,2.0601,267700.0
2015-03-19 13:15:00,5.32,5.34,5.32,5.33,173600.0,2.0562,2.0639,2.0562,2.0601,173600.0
2015-03-19 13:20:00,5.33,5.33,5.3,5.31,525500.0,2.0601,2.0601,2.0485,2.0523,525500.0
2015-03-19 13:25:00,5.31,5.32,5.3,5.32,587900.0,2.0523,2.0562,2.0485,2.0562,587900.0
2015-03-19 13:30:00,5.32,5.33,5.31,5.32,654100.0,2.0562,2.0601,2.0523,2.0562,654100.0
2015-03-19 13:35:00,5.32,5.32,5.28,5.3,573400.0,2.0562,2.0562,2.0408,2.0485,573400.0
2015-03-19 13:40:00,5.29,5.31,5.29,5.3,415500.0,2.0446,2.0523,2.0446,2.0485,415500.0
2015-03-19 13:45:00,5.3,5.3,5.29,5.29,114000.0,2.0485,2.0485,2.0446,2.0446,114000.0
2015-03-19 13:50:00,5.29,5.3,5.28,5.28,225500.0,2.0446,2.0485,2.0408,2.0408,225500.0
2015-03-19 13:55:00,5.28,5.29,5.24,5.24,534200.0,2.0408,2.0446,2.0253,2.0253,534200.0
2015-03-19 14:00:00,5.25,5.28,5.24,5.26,496000.0,2.0292,2.0408,2.0253,2.033,496000.0
2015-03-19 14:05:00,5.27,5.28,5.26,5.27,144100.0,2.0369,2.0408,2.033,2.0369,144100.0
2015-03-19 14:10:00,5.27,5.28,5.26,5.27,146100.0,2.0369,2.0408,2.033,2.0369,146100.0
2015-03-19 14:15:00,5.26,5.27,5.24,5.24,332100.0,2.033,2.0369,2.0253,2.0253,332100.0
2015-03-19 14:20:00,5.24,5.26,5.24,5.24,215800.0,2.0253,2.033,2.0253,2.0253,215800.0
2015-03-19 14:25:00,5.24,5.25,5.24,5.25,236100.0,2.0253,2.0292,2.0253,2.0292,236100.0
2015-03-19 14:30:00,5.24,5.26,5.24,5.26,287800.0,2.0253,2.033,2.0253,2.033,287800.0
2015-03-19 14:35:00,5.25,5.28,5.25,5.28,204600.0,2.0292,2.0408,2.0292,2.0408,204600.0
2015-03-19 14:40:00,5.28,5.28,5.27,5.28,207100.0,2.0408,2.0408,2.0369,2.0408,207100.0
2015-03-19 14:45:00,5.28,5.29,5.27,5.29,111600.0,2.0408,2.0446,2.0369,2.0446,111600.0
2015-03-19 14:50:00,5.29,5.29,5.27,5.28,282000.0,2.0446,2.0446,2.0369,2.0408,282000.0
2015-03-19 14:55:00,5.28,5.3,5.27,5.29,216800.0,2.0408,2.0485,2.0369,2.0446,216800.0
2015-03-19 15:00:00,5.29,5.31,5.28,5.29,387300.0,2.0446,2.0523,2.0408,2.0446,387300.0
2015-03-19 15:05:00,5.29,5.3,5.29,5.29,153100.0,2.0446,2.0485,2.0446,2.0446,153100.0
2015-03-19 15:10:00,5.29,5.3,5.29,5.3,168200.0,2.0446,2.0485,2.0446,2.0485,168200.0
2015-03-19 15:15:00,5.3,5.3,5.29,5.29,81100.0,2.0485,2.0485,2.0446,2.0446,81100.0
2015-03-19 15:20:00,5.3,5.3,5.28,5.29,270700.0,2.0485,2.0485,2.0408,2.0446,270700.0
2015-03-19 15:25:00,5.29,5.29,5.28,5.28,94800.0,2.0446,2.0446,2.0408,2.0408,94800.0
2015-03-19 15:30:00,5.28,5.29,5.27,5.29,462200.0,2.0408,2.0446,2.0369,2.0446,462200.0
2015-03-19 15:35:00,5.29,5.29,5.28,5.29,114000.0,2.0446,2.0446,2.0408,2.0446,114000.0
2015-03-19 15:40:00,5.29,5.29,5.25,5.25,994000.0,2.0446,2.0446,2.0292,2.0292,994000.0
2015-03-19 15:45:00,5.25,5.26,5.24,5.24,600200.0,2.0292,2.033,2.0253,2.0253,600200.0
2015-03-19 15:50:00,5.25,5.26,5.24,5.25,1303200.0,2.0292,2.033,2.0253,2.0292,1303200.0
2015-03-19 15:55:00,5.25,5.28,5.24,5.26,1895000.0,2.0292,2.0408,2.0253,2.033,1895000.0
2015-03-20 09:30:00,5.43,5.47,5.42,5.44,766900.0,2.0987,2.1142,2.0949,2.1026,766900.0
2015-03-20 09:35:00,5.45,5.46,5.42,5.45,304100.0,2.1065,2.1103,2.0949,2.1065,304100.0
2015-03-20 09:40:00,5.45,5.48,5.44,5.47,425500.0,2.1065,2.1181,2.1026,2.1142,425500.0
2015-03-20 09:45:00,5.47,5.48,5.45,5.47,419500.0,2.1142,2.1181,2.1065,2.1142,419500.0
2015-03-20 09:50:00,5.48,5.49,5.46,5.46,423900.0,2.1181,2.1219,2.1103,2.1103,423900.0
2015-03-20 09:55:00,5.46,5.49,5.45,5.47,375400.0,2.1103,2.1219,2.1065,2.1142,375400.0
2015-03-20 10:00:00,5.47,5.48,5.45,5.45,369600.0,2.1142,2.1181,2.1065,2.1065,369600.0
2015-03-20 10:05:00,5.45,5.47,5.41,5.41,471100.0,2.1065,2.1142,2.091,2.091,471100.0
2015-03-20 10:10:00,5.41,5.46,5.41,5.44,823500.0,2.091,2.1103,2.091,2.1026,823500.0
2015-03-20 10:15:00,5.44,5.45,5.4,5.43,545300.0,2.1026,2.1065,2.0871,2.0987,545300.0
2015-03-20 10:20:00,5.43,5.45,5.43,5.44,237300.0,2.0987,2.1065,2.0987,2.1026,237300.0
2015-03-20 10:25:00,5.44,5.44,5.42,5.43,301000.0,2.1026,2.1026,2.0949,2.0987,301000.0
2015-03-20 10:30:00,5.42,5.46,5.42,5.45,185700.0,2.0949,2.1103,2.0949,2.1065,185700.0
2015-03-20 10:35:00,5.45,5.46,5.43,5.43,243500.0,2.1065,2.1103,2.0987,2.0987,243500.0
2015-03-20 10:40:00,5.43,5.44,5.42,5.42,151300.0,2.0987,2.1026,2.0949,2.0949,151300.0
2015-03-20 10:45:00,5.42,5.43,5.41,5.42,163200.0,2.0949,2.0987,2.091,2.0949,163200.0
2015-03-20 10:50:00,5.42,5.45,5.41,5.43,254700.0,2.0949,2.1065,2.091,2.0987,254700.0
2015-03-20 10:55:00,5.43,5.44,5.42,5.42,162300.0,2.0987,2.1026,2.0949,2.0949,162300.0
2015-03-20 11:00:00,5.42,5.46,5.42,5.44,352000.0,2.0949,2.1103,2.0949,2.1026,352000.0
2015-03-20 11:05:00,5.44,5.47,5.43,5.47,254200.0,2.1026,2.1142,2.0987,2.1142,254200.0
2015-03-20 11:10:00,5.46,5.48,5.46,5.47,222000.0,2.1103,2.1181,2.1103,2.1142,222000.0
2015-03-20 11:15:00,5.47,5.49,5.46,5.47,273500.0,2.1142,2.1219,2.1103,2.1142,273500.0
2015-03-20 11:20:00,5.47,5.51,5.47,5.51,311300.0,2.1142,2.1297,2.1142,2.1297,311300.0
2015-03-20 11:25:00,5.52,5.52,5.5,5.5,426200.0,2.1335,2.1335,2.1258,2.1258,426200.0
2015-03-20 11:30:00,5.5,5.52,5.49,5.49,661200.0,2.1258,2.1335,2.1219,2.1219,661200.0
2015-03-20 11:35:00,5.49,5.51,5.49,5.5,145700.0,2.1219,2.1297,2.1219,2.1258,145700.0
2015-03-20 11:40:00,5.5,5.51,5.48,5.5,321400.0,2.1258,2.1297,2.1181,2.1258,321400.0
2015-03-20 11:45:00,5.5,5.51,5.49,5.51,137300.0,2.1258,2.1297,2.1219,2.1297,137300.0
2015-03-20 11:50:00,5.51,5.52,5.48,5.51,1050800.0,2.1297,2.1335,2.1181,2.1297,1050800.0
2015-03-20 11:55:00,5.5,5.52,5.49,5.52,232600.0,2.1258,2.1335,2.1219,2.1335,232600.0
2015-03-20 12:00:00,5.51,5.53,5.51,5.52,398700.0,2.1297,2.1374,2.1297,2.1335,398700.0
2015-03-20 12:05:00,5.52,5.53,5.51,5.52,231800.0,2.1335,2.1374,2.1297,2.1335,231800.0
2015-03-20 12:10:00,5.52,5.54,5.51,5.53,249200.0,2.1335,2.1412,2.1297,2.1374,249200.0
2015-03-20 12:15:00,5.53,5.53,5.52,5.53,84600.0,2.1374,2.1374,2.1335,2.1374,84600.0
2015-03-20 12:20:00,5.53,5.53,5.52,5.53,93700.0,2.1374,2.1374,2.1335,2.1374,93700.0
2015-03-20 12:25:00,5.53,5.53,5.52,5.53,170500.0,2.1374,2.1374,2.1335,2.1374,170500.0
2015-03-20 12:30:00,5.53,5.55,5.52,5.54,139600.0,2.1374,2.1451,2.1335,2.1412,139600.0
2015-03-20 12:35:00,5.53,5.54,5.52,5.53,650300.0,2.1374,2.1412,2.1335,2.1374,650300.0
2015-03-20 12:40:00,5.53,5.58,5.53,5.57,1320000.0,2.1374,2.1567,2.1374,2.1528,1320000.0
2015-03-20 12:45:00,5.57,5.58,5.55,5.56,295900.0,2.1528,2.1567,2.1451,2.149,295900.0
2015-03-20 12:50:00,5.56,5.57,5.55,5.55,115100.0,2.149,2.1528,2.1451,2.1451,115100.0
2015-03-20 12:55:00,5.56,5.57,5.55,5.56,241600.0,2.149,2.1528,2.1451,2.149,241600.0
2015-03-20 13:00:00,5.57,5.57,5.55,5.56,95500.0,2.1528,2.1528,2.1451,2.149,95500.0
2015-03-20 13:05:00,5.55,5.56,5.55,5.56,205600.0,2.1451,2.149,2.1451,2.149,205600.0
2015-03-20 13:10:00,5.55,5.57,5.54,5.55,404700.0,2.1451,2.1528,2.1412,2.1451,404700.0
2015-03-20 13:15:00,5.55,5.56,5.54,5.56,166400.0,2.1451,2.149,2.1412,2.149,166400.0
2015-03-20 13:20:00,5.55,5.56,5.53,5.55,275300.0,2.1451,2.149,2.1374,2.1451,275300.0
2015-03-20 13:25:00,5.54,5.55,5.54,5.55,652800.0,2.1412,2.1451,2.1412,2.1451,652800.0
2015-03-20 13:30:00,5.54,5.55,5.54,5.54,128400.0,2.1412,2.1451,2.1412,2.1412,128400.0
2015-03-20 13:35:00,5.55,5.55,5.54,5.54,91600.0,2.1451,2.1451,2.1412,2.1412,91600.0
2015-03-20 13:40:00,5.54,5.56,5.54,5.56,311300.0,2.1412,2.149,2.1412,2.149,311300.0
2015-03-20 13:45:00,5.55,5.56,5.53,5.54,706900.0,2.1451,2.149,2.1374,2.1412,706900.0
2015-03-20 13:50:00,5.54,5.55,5.53,5.54,245600.0,2.1412,2.1451,2.1374,2.1412,245600.0
2015-03-20 13:55:00,5.54,5.54,5.53,5.53,47100.0,2.1412,2.1412,2.1374,2.1374,47100.0
2015-03-20 14:00:00,5.53,5.54,5.52,5.53,274500.0,2.1374,2.1412,2.1335,2.1374,274500.0
2015-03-20 14:05:00,5.52,5.53,5.52,5.53,231400.0,2.1335,2.1374,2.1335,2.1374,231400.0
2015-03-20 14:10:00,5.52,5.53,5.51,5.52,256300.0,2.1335,2.1374,2.1297,2.1335,256300.0
2015-03-20 14:15:00,5.52,5.52,5.51,5.52,309600.0,2.1335,2.1335,2.1297,2.1335,309600.0
2015-03-20 14:20:00,5.52,5.53,5.51,5.52,191400.0,2.1335,2.1374,2.1297,2.1335,191400.0
2015-03-20 14:25:00,5.52,5.54,5.51,5.53,274900.0,2.1335,2.1412,2.1297,2.1374,274900.0
2015-03-20 14:30:00,5.53,5.55,5.53,5.55,117800.0,2.1374,2.1451,2.1374,2.1451,117800.0
2015-03-20 14:35:00,5.54,5.56,5.54,5.56,363100.0,2.1412,2.149,2.1412,2.149,363100.0
2015-03-20 14:40:00,5.55,5.56,5.54,5.55,219800.0,2.1451,2.149,2.1412,2.1451,219800.0
2015-03-20 14:45:00,5.54,5.56,5.54,5.56,189200.0,2.1412,2.149,2.1412,2.149,189200.0
2015-03-20 14:50:00,5.55,5.57,5.55,5.55,163400.0,2.1451,2.1528,2.1451,2.1451,163400.0
2015-03-20 14:55:00,5.56,5.57,5.55,5.57,130800.0,2.149,2.1528,2.1451,2.1528,130800.0
2015-03-20 15:00:00,5.57,5.59,5.56,5.59,440100.0,2.1528,2.1606,2.149,2.1606,440100.0
2015-03-20 15:05:00,5.59,5.6,5.58,5.6,349100.0,2.1606,2.1644,2.1567,2.1644,349100.0
2015-03-20 15:10:00,5.6,5.61,5.59,5.61,409900.0,2.1644,2.1683,2.1606,2.1683,409900.0
2015-03-20 15:15:00,5.6,5.62,5.6,5.6,600600.0,2.1644,2.1722,2.1644,2.1644,600600.0
2015-03-20 15:20:00,5.61,5.61,5.59,5.59,274600.0,2.1683,2.1683,2.1606,2.1606,274600.0
2015-03-20 15:25:00,5.6,5.6,5.59,5.59,121500.0,2.1644,2.1644,2.1606,2.1606,121500.0
2015-03-20 15:30:00,5.59,5.6,5.58,5.58,532100.0,2.1606,2.1644,2.1567,2.1567,532100.0
2015-03-20 15:35:00,5.59,5.59,5.57,5.58,528700.0,2.1606,2.1606,2.1528,2.1567,528700.0
2015-03-20 15:40:00,5.57,5.59,5.57,5.57,390600.0,2.1528,2.1606,2.1528,2.1528,390600.0
2015-03-20 15:45:00,5.58,5.58,5.56,5.58,612700.0,2.1567,2.1567,2.149,2.1567,612700.0
2015-03-20 15:50:00,5.58,5.58,5.56,5.56,451800.0,2.1567,2.1567,2.149,2.149,451800.0
2015-03-20 15:55:00,5.57,5.6,5.56,5.6,1470000.0,2.1528,2.1644,2.149,2.1644,1470000.0
2015-03-23 09:30:00,5.71,5.77,5.7,5.76,1133600.0,2.207,2.2301,2.2031,2.2263,1133600.0
2015-03-23 09:35:00,5.76,5.79,5.74,5.77,934500.0,2.2263,2.2379,2.2185,2.2301,934500.0
2015-03-23 09:40:00,5.76,5.8,5.75,5.79,451000.0,2.2263,2.2417,2.2224,2.2379,451000.0
2015-03-23 09:45:00,5.79,5.8,5.76,5.79,660200.0,2.2379,2.2417,2.2263,2.2379,660200.0
2015-03-23 09:50:00,5.79,5.8,5.77,5.77,611500.0,2.2379,2.2417,2.2301,2.2301,611500.0
2015-03-23 09:55:00,5.76,5.78,5.73,5.77,513400.0,2.2263,2.234,2.2147,2.2301,513400.0
2015-03-23 10:00:00,5.78,5.79,5.76,5.77,795800.0,2.234,2.2379,2.2263,2.2301,795800.0
2015-03-23 10:05:00,5.77,5.81,5.77,5.81,935300.0,2.2301,2.2456,2.2301,2.2456,935300.0
2015-03-23 10:10:00,5.8,5.82,5.77,5.8,1252600.0,2.2417,2.2495,2.2301,2.2417,1252600.0
2015-03-23 10:15:00,5.79,5.81,5.78,5.81,324900.0,2.2379,2.2456,2.234,2.2456,324900.0
2015-03-23 10:20:00,5.81,5.82,5.79,5.82,414100.0,2.2456,2.2495,2.2379,2.2495,414100.0
2015-03-23 10:25:00,5.82,5.83,5.81,5.83,519500.0,2.2495,2.2533,2.2456,2.2533,519500.0
2015-03-23 10:30:00,5.83,5.83,5.79,5.79,665400.0,2.2533,2.2533,2.2379,2.2379,665400.0
2015-03-23 10:35:00,5.79,5.8,5.77,5.8,404400.0,2.2379,2.2417,2.2301,2.2417,404400.0
2015-03-23 10:40:00,5.8,5.82,5.78,5.79,478600.0,2.2417,2.2495,2.234,2.2379,478600.0
2015-03-23 10:45:00,5.79,5.8,5.77,5.79,424300.0,2.2379,2.2417,2.2301,2.2379,424300.0
2015-03-23 10:50:00,5.79,5.79,5.75,5.75,410500.0,2.2379,2.2379,2.2224,2.2224,410500.0
2015-03-23 10:55:00,5.76,5.76,5.74,5.75,262500.0,2.2263,2.2263,2.2185,2.2224,262500.0
2015-03-23 11:00:00,5.75,5.77,5.75,5.76,670200.0,2.2224,2.2301,2.2224,2.2263,670200.0
2015-03-23 11:05:00,5.75,5.76,5.72,5.72,325800.0,2.2224,2.2263,2.2108,2.2108,325800.0
2015-03-23 11:10:00,5.73,5.73,5.71,5.71,237800.0,2.2147,2.2147,2.207,2.207,237800.0
2015-03-23 11:15:00,5.71,5.76,5.71,5.74,225300.0,2.207,2.2263,2.207,2.2185,225300.0
2015-03-23 11:20:00,5.75,5.76,5.74,5.75,76700.0,2.2224,2.2263,2.2185,2.2224,76700.0
2015-03-23 11:25:00,5.76,5.79,5.75,5.77,403700.0,2.2263,2.2379,2.2224,2.2301,403700.0
2015-03-23 11:30:00,5.77,5.79,5.75,5.75,272300.0,2.2301,2.2379,2.2224,2.2224,272300.0
2015-03-23 11:35:00,5.76,5.79,5.76,5.78,407500.0,2.2263,2.2379,2.2263,2.234,407500.0
2015-03-23 11:40:00,5.78,5.78,5.76,5.77,201200.0,2.234,2.234,2.2263,2.2301,201200.0
2015-03-23 11:45:00,5.77,5.8,5.77,5.8,409900.0,2.2301,2.2417,2.2301,2.2417,409900.0
2015-03-23 11:50:00,5.8,5.82,5.79,5.8,322100.0,2.2417,2.2495,2.2379,2.2417,322100.0
2015-03-23 11:55:00,5.81,5.83,5.79,5.82,539900.0,2.2456,2.2533,2.2379,2.2495,539900.0
2015-03-23 12:00:00,5.83,5.83,5.81,5.82,344900.0,2.2533,2.2533,2.2456,2.2495,344900.0
2015-03-23 12:05:00,5.82,5.83,5.81,5.82,734900.0,2.2495,2.2533,2.2456,2.2495,734900.0
2015-03-23 12:10:00,5.83,5.85,5.82,5.84,517800.0,2.2533,2.2611,2.2495,2.2572,517800.0
2015-03-23 12:15:00,5.84,5.86,5.84,5.86,675500.0,2.2572,2.2649,2.2572,2.2649,675500.0
2015-03-23 12:20:00,5.86,5.89,5.85,5.89,241100.0,2.2649,2.2765,2.2611,2.2765,241100.0
2015-03-23 12:25:00,5.89,5.89,5.86,5.86,562100.0,2.2765,2.2765,2.2649,2.2649,562100.0
2015-03-23 12:30:00,5.86,5.88,5.85,5.88,295700.0,2.2649,2.2727,2.2611,2.2727,295700.0
2015-03-23 12:35:00,5.87,5.89,5.85,5.86,141800.0,2.2688,2.2765,2.2611,2.2649,141800.0
2015-03-23 12:40:00,5.86,5.88,5.85,5.87,210500.0,2.2649,2.2727,2.2611,2.2688,210500.0
2015-03-23 12:45:00,5.88,5.89,5.87,5.87,288500.0,2.2727,2.2765,2.2688,2.2688,288500.0
2015-03-23 12:50:00,5.87,5.88,5.85,5.86,220700.0,2.2688,2.2727,2.2611,2.2649,220700.0
2015-03-23 12:55:00,5.85,5.86,5.82,5.83,325400.0,2.2611,2.2649,2.2495,2.2533,325400.0
2015-03-23 13:00:00,5.84,5.84,5.81,5.81,195000.0,2.2572,2.2572,2.2456,2.2456,195000.0
2015-03-23 13:05:00,5.81,5.82,5.79,5.81,706500.0,2.2456,2.2495,2.2379,2.2456,706500.0
2015-03-23 13:10:00,5.81,5.85,5.8,5.83,293600.0,2.2456,2.2611,2.2417,2.2533,293600.0
2015-03-23 13:15:00,5.83,5.85,5.82,5.83,100900.0,2.2533,2.2611,2.2495,2.2533,100900.0
2015-03-23 13:20:00,5.83,5.84,5.82,5.83,183200.0,2.2533,2.2572,2.2495,2.2533,183200.0
2015-03-23 13:25:00,5.83,5.84,5.82,5.84,122900.0,2.2533,2.2572,2.2495,2.2572,122900.0
2015-03-23 13:30:00,5.83,5.85,5.83,5.85,282700.0,2.2533,2.2611,2.2533,2.2611,282700.0
2015-03-23 13:35:00,5.85,5.85,5.83,5.83,173900.0,2.2611,2.2611,2.2533,2.2533,173900.0
2015-03-23 13:40:00,5.83,5.85,5.83,5.85,126700.0,2.2533,2.2611,2.2533,2.2611,126700.0
2015-03-23 13:45:00,5.84,5.86,5.83,5.85,985100.0,2.2572,2.2649,2.2533,2.2611,985100.0
2015-03-23 13:50:00,5.84,5.86,5.84,5.86,145900.0,2.2572,2.2649,2.2572,2.2649,145900.0
2015-03-23 13:55:00,5.86,5.86,5.83,5.86,406200.0,2.2649,2.2649,2.2533,2.2649,406200.0
2015-03-23 14:00:00,5.86,5.86,5.84,5.85,341800.0,2.2649,2.2649,2.2572,2.2611,341800.0
2015-03-23 14:05:00,5.85,5.86,5.85,5.85,268500.0,2.2611,2.2649,2.2611,2.2611,268500.0
2015-03-23 14:10:00,5.85,5.86,5.84,5.85,287300.0,2.2611,2.2649,2.2572,2.2611,287300.0
2015-03-23 14:15:00,5.84,5.86,5.84,5.86,450300.0,2.2572,2.2649,2.2572,2.2649,450300.0
2015-03-23 14:20:00,5.86,5.87,5.85,5.87,235500.0,2.2649,2.2688,2.2611,2.2688,235500.0
2015-03-23 14:25:00,5.87,5.89,5.86,5.87,387400.0,2.2688,2.2765,2.2649,2.2688,387400.0
2015-03-23 14:30:00,5.87,5.87,5.84,5.86,230400.0,2.2688,2.2688,2.2572,2.2649,230400.0
2015-03-23 14:35:00,5.86,5.86,5.83,5.83,173500.0,2.2649,2.2649,2.2533,2.2533,173500.0
2015-03-23 14:40:00,5.84,5.85,5.83,5.85,327300.0,2.2572,2.2611,2.2533,2.2611,327300.0
2015-03-23 14:45:00,5.84,5.85,5.82,5.83,191900.0,2.2572,2.2611,2.2495,2.2533,191900.0
2015-03-23 14:50:00,5.82,5.86,5.81,5.83,924200.0,2.2495,2.2649,2.2456,2.2533,924200.0
2015-03-23 14:55:00,5.83,5.84,5.83,5.83,43100.0,2.2533,2.2572,2.2533,2.2533,43100.0
2015-03-23 15:00:00,5.83,5.86,5.83,5.85,543900.0,2.2533,2.2649,2.2533,2.2611,543900.0
2015-03-23 15:05:00,5.85,5.86,5.84,5.86,1067600.0,2.2611,2.2649,2.2572,2.2649,1067600.0
2015-03-23 15:10:00,5.86,5.87,5.85,5.85,463600.0,2.2649,2.2688,2.2611,2.2611,463600.0
2015-03-23 15:15:00,5.86,5.86,5.84,5.85,507600.0,2.2649,2.2649,2.2572,2.2611,507600.0
2015-03-23 15:20:00,5.86,5.87,5.85,5.87,346700.0,2.2649,2.2688,2.2611,2.2688,346700.0
2015-03-23 15:25:00,5.87,5.87,5.86,5.86,153500.0,2.2688,2.2688,2.2649,2.2649,153500.0
2015-03-23 15:30:00,5.87,5.87,5.86,5.86,179200.0,2.2688,2.2688,2.2649,2.2649,179200.0
2015-03-23 15:35:00,5.86,5.87,5.83,5.83,481400.0,2.2649,2.2688,2.2533,2.2533,481400.0
2015-03-23 15:40:00,5.83,5.86,5.83,5.85,615800.0,2.2533,2.2649,2.2533,2.2611,615800.0
2015-03-23 15:45:00,5.86,5.86,5.83,5.83,650600.0,2.2649,2.2649,2.2533,2.2533,650600.0
2015-03-23 15:50:00,5.84,5.84,5.83,5.83,763100.0,2.2572,2.2572,2.2533,2.2533,763100.0
2015-03-23 15:55:00,5.83,5.85,5.82,5.82,1927600.0,2.2533,2.2611,2.2495,2.2495,1927600.0
2015-03-24 09:30:00,5.93,5.95,5.88,5.89,940100.0,2.292,2.2997,2.2727,2.2765,940100.0
2015-03-24 09:35:00,5.89,5.9,5.84,5.85,780300.0,2.2765,2.2804,2.2572,2.2611,780300.0
2015-03-24 09:40:00,5.86,5.91,5.85,5.9,1282300.0,2.2649,2.2843,2.2611,2.2804,1282300.0
2015-03-24 09:45:00,5.9,5.92,5.86,5.91,946400.0,2.2804,2.2881,2.2649,2.2843,946400.0
2015-03-24 09:50:00,5.91,5.93,5.89,5.92,774900.0,2.2843,2.292,2.2765,2.2881,774900.0
2015-03-24 09:55:00,5.93,5.95,5.9,5.92,1131100.0,2.292,2.2997,2.2804,2.2881,1131100.0
2015-03-24 10:00:00,5.92,5.96,5.9,5.94,1263000.0,2.2881,2.3036,2.2804,2.2958,1263000.0
2015-03-24 10:05:00,5.95,5.98,5.94,5.97,1103200.0,2.2997,2.3113,2.2958,2.3074,1103200.0
2015-03-24 10:10:00,5.97,5.98,5.95,5.96,856100.0,2.3074,2.3113,2.2997,2.3036,856100.0
2015-03-24 10:15:00,5.96,5.96,5.91,5.91,385900.0,2.3036,2.3036,2.2843,2.2843,385900.0
2015-03-24 10:20:00,5.91,5.92,5.88,5.88,566800.0,2.2843,2.2881,2.2727,2.2727,566800.0
2015-03-24 10:25:00,5.88,5.88,5.85,5.87,368400.0,2.2727,2.2727,2.2611,2.2688,368400.0
2015-03-24 10:30:00,5.87,5.9,5.87,5.87,1100300.0,2.2688,2.2804,2.2688,2.2688,1100300.0
2015-03-24 10:35:00,5.87,5.88,5.86,5.86,216600.0,2.2688,2.2727,2.2649,2.2649,216600.0
2015-03-24 10:40:00,5.86,5.89,5.85,5.87,244800.0,2.2649,2.2765,2.2611,2.2688,244800.0
2015-03-24 10:45:00,5.86,5.9,5.86,5.89,1026500.0,2.2649,2.2804,2.2649,2.2765,1026500.0
2015-03-24 10:50:00,5.9,5.92,5.89,5.9,314900.0,2.2804,2.2881,2.2765,2.2804,314900.0
2015-03-24 10:55:00,5.9,5.91,5.88,5.88,276400.0,2.2804,2.2843,2.2727,2.2727,276400.0
2015-03-24 11:00:00,5.89,5.89,5.85,5.86,181500.0,2.2765,2.2765,2.2611,2.2649,181500.0
2015-03-24 11:05:00,5.87,5.88,5.86,5.86,353700.0,2.2688,2.2727,2.2649,2.2649,353700.0
2015-03-24 11:10:00,5.86,5.87,5.85,5.85,268000.0,2.2649,2.2688,2.2611,2.2611,268000.0
2015-03-24 11:15:00,5.85,5.86,5.82,5.82,356900.0,2.2611,2.2649,2.2495,2.2495,356900.0
2015-03-24 11:20:00,5.83,5.84,5.81,5.83,537500.0,2.2533,2.2572,2.2456,2.2533,537500.0
2015-03-24 11:25:00,5.83,5.83,5.79,5.8,414800.0,2.2533,2.2533,2.2379,2.2417,414800.0
2015-03-24 11:30:00,5.79,5.82,5.79,5.82,234300.0,2.2379,2.2495,2.2379,2.2495,234300.0
2015-03-24 11:35:00,5.82,5.82,5.79,5.8,264400.0,2.2495,2.2495,2.2379,2.2417,264400.0
2015-03-24 11:40:00,5.79,5.82,5.79,5.81,146400.0,2.2379,2.2495,2.2379,2.2456,146400.0
2015-03-24 11:45:00,5.8,5.82,5.8,5.82,111000.0,2.2417,2.2495,2.2417,2.2495,111000.0
2015-03-24 11:50:00,5.82,5.85,5.82,5.85,461200.0,2.2495,2.2611,2.2495,2.2611,461200.0
2015-03-24 11:55:00,5.85,5.87,5.84,5.85,499200.0,2.2611,2.2688,2.2572,2.2611,499200.0
2015-03-24 12:00:00,5.84,5.86,5.83,5.86,536300.0,2.2572,2.2649,2.2533,2.2649,536300.0
2015-03-24 12:05:00,5.86,5.89,5.86,5.87,604400.0,2.2649,2.2765,2.2649,2.2688,604400.0
2015-03-24 12:10:00,5.88,5.89,5.87,5.89,279500.0,2.2727,2.2765,2.2688,2.2765,279500.0
2015-03-24 12:15:00,5.88,5.89,5.87,5.87,132700.0,2.2727,2.2765,2.2688,2.2688,132700.0
2015-03-24 12:20:00,5.87,5.89,5.86,5.88,240000.0,2.2688,2.2765,2.2649,2.2727,240000.0
2015-03-24 12:25:00,5.88,5.89,5.87,5.88,165900.0,2.2727,2.2765,2.2688,2.2727,165900.0
2015-03-24 12:30:00,5.88,5.88,5.86,5.88,172900.0,2.2727,2.2727,2.2649,2.2727,172900.0
2015-03-24 12:35:00,5.87,5.88,5.86,5.87,83000.0,2.2688,2.2727,2.2649,2.2688,83000.0
2015-03-24 12:40:00,5.87,5.88,5.86,5.88,156000.0,2.2688,2.2727,2.2649,2.2727,156000.0
2015-03-24 12:45:00,5.87,5.91,5.87,5.88,633000.0,2.2688,2.2843,2.2688,2.2727,633000.0
2015-03-24 12:50:00,5.89,5.89,5.87,5.87,143000.0,2.2765,2.2765,2.2688,2.2688,143000.0
2015-03-24 12:55:00,5.88,5.89,5.87,5.88,148200.0,2.2727,2.2765,2.2688,2.2727,148200.0
2015-03-24 13:00:00,5.88,5.89,5.87,5.89,264300.0,2.2727,2.2765,2.2688,2.2765,264300.0
2015-03-24 13:05:00,5.89,5.92,5.88,5.91,220300.0,2.2765,2.2881,2.2727,2.2843,220300.0
2015-03-24 13:10:00,5.91,5.92,5.89,5.9,117800.0,2.2843,2.2881,2.2765,2.2804,117800.0
2015-03-24 13:15:00,5.91,5.91,5.89,5.9,81200.0,2.2843,2.2843,2.2765,2.2804,81200.0
2015-03-24 13:20:00,5.9,5.91,5.89,5.9,97100.0,2.2804,2.2843,2.2765,2.2804,97100.0
2015-03-24 13:25:00,5.9,5.91,5.88,5.91,379300.0,2.2804,2.2843,2.2727,2.2843,379300.0
2015-03-24 13:30:00,5.91,5.91,5.88,5.88,253300.0,2.2843,2.2843,2.2727,2.2727,253300.0
2015-03-24 13:35:00,5.89,5.89,5.87,5.87,132900.0,2.2765,2.2765,2.2688,2.2688,132900.0
2015-03-24 13:40:00,5.88,5.9,5.87,5.88,150400.0,2.2727,2.2804,2.2688,2.2727,150400.0
2015-03-24 13:45:00,5.88,5.89,5.87,5.88,89800.0,2.2727,2.2765,2.2688,2.2727,89800.0
2015-03-24 13:50:00,5.89,5.89,5.86,5.86,199900.0,2.2765,2.2765,2.2649,2.2649,199900.0
2015-03-24 13:55:00,5.86,5.89,5.86,5.87,550100.0,2.2649,2.2765,2.2649,2.2688,550100.0
2015-03-24 14:00:00,5.87,5.87,5.85,5.86,147800.0,2.2688,2.2688,2.2611,2.2649,147800.0
2015-03-24 14:05:00,5.86,5.89,5.85,5.88,194200.0,2.2649,2.2765,2.2611,2.2727,194200.0
2015-03-24 14:10:00,5.89,5.89,5.86,5.87,209300.0,2.2765,2.2765,2.2649,2.2688,209300.0
2015-03-24 14:15:00,5.87,5.88,5.86,5.86,133700.0,2.2688,2.2727,2.2649,2.2649,133700.0
2015-03-24 14:20:00,5.86,5.87,5.85,5.86,101900.0,2.2649,2.2688,2.2611,2.2649,101900.0
2015-03-24 14:25:00,5.86,5.87,5.85,5.86,200400.0,2.2649,2.2688,2.2611,2.2649,200400.0
2015-03-24 14:30:00,5.85,5.86,5.84,5.84,418100.0,2.2611,2.2649,2.2572,2.2572,418100.0
2015-03-24 14:35:00,5.85,5.85,5.84,5.84,73100.0,2.2611,2.2611,2.2572,2.2572,73100.0
2015-03-24 14:40:00,5.84,5.85,5.83,5.83,116800.0,2.2572,2.2611,2.2533,2.2533,116800.0
2015-03-24 14:45:00,5.84,5.84,5.8,5.8,202400.0,2.2572,2.2572,2.2417,2.2417,202400.0
2015-03-24 14:50:00,5.81,5.82,5.8,5.8,133900.0,2.2456,2.2495,2.2417,2.2417,133900.0
2015-03-24 14:55:00,5.81,5.81,5.79,5.8,1004600.0,2.2456,2.2456,2.2379,2.2417,1004600.0
2015-03-24 15:00:00,5.79,5.81,5.79,5.8,212900.0,2.2379,2.2456,2.2379,2.2417,212900.0
2015-03-24 15:05:00,5.8,5.82,5.8,5.81,458700.0,2.2417,2.2495,2.2417,2.2456,458700.0
2015-03-24 15:10:00,5.82,5.86,5.81,5.85,613200.0,2.2495,2.2649,2.2456,2.2611,613200.0
2015-03-24 15:15:00,5.86,5.89,5.85,5.87,376900.0,2.2649,2.2765,2.2611,2.2688,376900.0
2015-03-24 15:20:00,5.88,5.88,5.86,5.88,208600.0,2.2727,2.2727,2.2649,2.2727,208600.0
2015-03-24 15:25:00,5.88,5.88,5.87,5.87,110400.0,2.2727,2.2727,2.2688,2.2688,110400.0
2015-03-24 15:30:00,5.87,5.9,5.87,5.89,315000.0,2.2688,2.2804,2.2688,2.2765,315000.0
2015-03-24 15:35:00,5.88,5.9,5.87,5.89,449100.0,2.2727,2.2804,2.2688,2.2765,449100.0
2015-03-24 15:40:00,5.89,5.89,5.87,5.87,486000.0,2.2765,2.2765,2.2688,2.2688,486000.0
2015-03-24 15:45:00,5.87,5.88,5.85,5.87,961100.0,2.2688,2.2727,2.2611,2.2688,961100.0
2015-03-24 15:50:00,5.87,5.88,5.86,5.86,385800.0,2.2688,2.2727,2.2649,2.2649,385800.0
2015-03-24 15:55:00,5.86,5.89,5.86,5.89,1097000.0,2.2649,2.2765,2.2649,2.2765,1097000.0
2015-03-25 09:30:00,6.01,6.07,5.99,6.03,3080000.0,2.3229,2.3461,2.3152,2.3306,3080000.0
2015-03-25 09:35:00,6.03,6.06,6.03,6.04,812200.0,2.3306,2.3422,2.3306,2.3345,812200.0
2015-03-25 09:40:00,6.03,6.05,6.0,6.02,1707300.0,2.3306,2.3384,2.319,2.3268,1707300.0
2015-03-25 09:45:00,6.02,6.04,6.0,6.02,724800.0,2.3268,2.3345,2.319,2.3268,724800.0
2015-03-25 09:50:00,6.02,6.08,6.01,6.08,765000.0,2.3268,2.35,2.3229,2.35,765000.0
2015-03-25 09:55:00,6.08,6.09,6.04,6.07,1051500.0,2.35,2.3538,2.3345,2.3461,1051500.0
2015-03-25 10:00:00,6.07,6.09,6.05,6.06,963800.0,2.3461,2.3538,2.3384,2.3422,963800.0
2015-03-25 10:05:00,6.06,6.08,6.03,6.07,1651100.0,2.3422,2.35,2.3306,2.3461,1651100.0
2015-03-25 10:10:00,6.08,6.08,6.05,6.06,1032900.0,2.35,2.35,2.3384,2.3422,1032900.0
2015-03-25 10:15:00,6.06,6.09,6.05,6.07,1038200.0,2.3422,2.3538,2.3384,2.3461,1038200.0
2015-03-25 10:20:00,6.07,6.09,6.07,6.09,404900.0,2.3461,2.3538,2.3461,2.3538,404900.0
2015-03-25 10:25:00,6.08,6.09,6.06,6.06,323000.0,2.35,2.3538,2.3422,2.3422,323000.0
2015-03-25 10:30:00,6.06,6.06,6.0,6.04,1443500.0,2.3422,2.3422,2.319,2.3345,1443500.0
2015-03-25 10:35:00,6.04,6.05,6.02,6.03,422400.0,2.3345,2.3384,2.3268,2.3306,422400.0
2015-03-25 10:40:00,6.03,6.04,5.99,6.03,597900.0,2.3306,2.3345,2.3152,2.3306,597900.0
2015-03-25 10:45:00,6.03,6.05,6.01,6.02,980600.0,2.3306,2.3384,2.3229,2.3268,980600.0
2015-03-25 10:50:00,6.03,6.06,6.01,6.04,4166200.0,2.3306,2.3422,2.3229,2.3345,4166200.0
2015-03-25 10:55:00,6.04,6.06,6.03,6.05,763100.0,2.3345,2.3422,2.3306,2.3384,763100.0
2015-03-25 11:00:00,6.05,6.08,6.04,6.08,1069100.0,2.3384,2.35,2.3345,2.35,1069100.0
2015-03-25 11:05:00,6.07,6.08,6.03,6.04,586600.0,2.3461,2.35,2.3306,2.3345,586600.0
2015-03-25 11:10:00,6.03,6.05,6.02,6.04,1192200.0,2.3306,2.3384,2.3268,2.3345,1192200.0
2015-03-25 11:15:00,6.03,6.04,6.0,6.02,1035300.0,2.3306,2.3345,2.319,2.3268,1035300.0
2015-03-25 11:20:00,6.02,6.02,5.99,6.0,494400.0,2.3268,2.3268,2.3152,2.319,494400.0
2015-03-25 11:25:00,6.0,6.01,5.99,6.0,625900.0,2.319,2.3229,2.3152,2.319,625900.0
2015-03-25 11:30:00,6.0,6.0,5.93,5.95,1117300.0,2.319,2.319,2.292,2.2997,1117300.0
2015-03-25 11:35:00,5.94,6.0,5.93,5.98,925500.0,2.2958,2.319,2.292,2.3113,925500.0
2015-03-25 11:40:00,5.98,6.02,5.97,6.01,463900.0,2.3113,2.3268,2.3074,2.3229,463900.0
2015-03-25 11:45:00,6.01,6.05,6.0,6.03,701100.0,2.3229,2.3384,2.319,2.3306,701100.0
2015-03-25 11:50:00,6.03,6.05,6.02,6.04,517300.0,2.3306,2.3384,2.3268,2.3345,517300.0
2015-03-25 11:55:00,6.04,6.05,6.01,6.03,776000.0,2.3345,2.3384,2.3229,2.3306,776000.0
2015-03-25 12:00:00,6.03,6.05,6.03,6.05,396900.0,2.3306,2.3384,2.3306,2.3384,396900.0
2015-03-25 12:05:00,6.04,6.07,6.04,6.06,705300.0,2.3345,2.3461,2.3345,2.3422,705300.0
2015-03-25 12:10:00,6.06,6.07,6.05,6.06,446300.0,2.3422,2.3461,2.3384,2.3422,446300.0
2015-03-25 12:15:00,6.06,6.07,6.05,6.06,415200.0,2.3422,2.3461,2.3384,2.3422,415200.0
2015-03-25 12:20:00,6.06,6.07,6.04,6.06,851900.0,2.3422,2.3461,2.3345,2.3422,851900.0
2015-03-25 12:25:00,6.06,6.08,6.05,6.06,234900.0,2.3422,2.35,2.3384,2.3422,234900.0
2015-03-25 12:30:00,6.07,6.07,6.04,6.06,414500.0,2.3461,2.3461,2.3345,2.3422,414500.0
2015-03-25 12:35:00,6.05,6.07,6.04,6.06,371800.0,2.3384,2.3461,2.3345,2.3422,371800.0
2015-03-25 12:40:00,6.06,6.06,6.04,6.04,262000.0,2.3422,2.3422,2.3345,2.3345,262000.0
2015-03-25 12:45:00,6.04,6.08,6.04,6.06,496300.0,2.3345,2.35,2.3345,2.3422,496300.0
2015-03-25 12:50:00,6.06,6.08,6.05,6.08,471000.0,2.3422,2.35,2.3384,2.35,471000.0
2015-03-25 12:55:00,6.08,6.09,6.07,6.08,331400.0,2.35,2.3538,2.3461,2.35,331400.0
2015-03-25 13:00:00,6.08,6.09,6.07,6.08,338200.0,2.35,2.3538,2.3461,2.35,338200.0
2015-03-25 13:05:00,6.08,6.09,6.06,6.07,256300.0,2.35,2.3538,2.3422,2.3461,256300.0
2015-03-25 13:10:00,6.08,6.08,6.05,6.07,177100.0,2.35,2.35,2.3384,2.3461,177100.0
2015-03-25 13:15:00,6.07,6.08,6.06,6.08,213200.0,2.3461,2.35,2.3422,2.35,213200.0
2015-03-25 13:20:00,6.08,6.11,6.07,6.11,640100.0,2.35,2.3616,2.3461,2.3616,640100.0
2015-03-25 13:25:00,6.11,6.11,6.09,6.11,326500.0,2.3616,2.3616,2.3538,2.3616,326500.0
2015-03-25 13:30:00,6.11,6.11,6.07,6.09,294400.0,2.3616,2.3616,2.3461,2.3538,294400.0
2015-03-25 13:35:00,6.09,6.1,6.08,6.1,165600.0,2.3538,2.3577,2.35,2.3577,165600.0
2015-03-25 13:40:00,6.1,6.1,6.07,6.09,408500.0,2.3577,2.3577,2.3461,2.3538,408500.0
2015-03-25 13:45:00,6.09,6.1,6.06,6.07,514000.0,2.3538,2.3577,2.3422,2.3461,514000.0
2015-03-25 13:50:00,6.07,6.08,6.05,6.08,334600.0,2.3461,2.35,2.3384,2.35,334600.0
2015-03-25 13:55:00,6.08,6.08,6.06,6.07,196900.0,2.35,2.35,2.3422,2.3461,196900.0
2015-03-25 14:00:00,6.07,6.08,6.06,6.08,521100.0,2.3461,2.35,2.3422,2.35,521100.0
2015-03-25 14:05:00,6.08,6.08,6.06,6.07,440300.0,2.35,2.35,2.3422,2.3461,440300.0
2015-03-25 14:10:00,6.07,6.08,6.06,6.07,173400.0,2.3461,2.35,2.3422,2.3461,173400.0
2015-03-25 14:15:00,6.07,6.1,6.06,6.1,414000.0,2.3461,2.3577,2.3422,2.3577,414000.0
2015-03-25 14:20:00,6.1,6.1,6.07,6.1,426400.0,2.3577,2.3577,2.3461,2.3577,426400.0
2015-03-25 14:25:00,6.1,6.1,6.08,6.1,195500.0,2.3577,2.3577,2.35,2.3577,195500.0
2015-03-25 14:30:00,6.09,6.1,6.08,6.08,506400.0,2.3538,2.3577,2.35,2.35,506400.0
2015-03-25 14:35:00,6.09,6.1,6.08,6.09,119300.0,2.3538,2.3577,2.35,2.3538,119300.0
2015-03-25 14:40:00,6.1,6.11,6.09,6.1,424600.0,2.3577,2.3616,2.3538,2.3577,424600.0
2015-03-25 14:45:00,6.1,6.11,6.09,6.1,232700.0,2.3577,2.3616,2.3538,2.3577,232700.0
2015-03-25 14:50:00,6.1,6.12,6.09,6.11,454700.0,2.3577,2.3654,2.3538,2.3616,454700.0
2015-03-25 14:55:00,6.11,6.11,6.08,6.1,366300.0,2.3616,2.3616,2.35,2.3577,366300.0
2015-03-25 15:00:00,6.09,6.1,6.07,6.08,234200.0,2.3538,2.3577,2.3461,2.35,234200.0
2015-03-25 15:05:00,6.07,6.08,6.07,6.08,177700.0,2.3461,2.35,2.3461,2.35,177700.0
2015-03-25 15:10:00,6.07,6.1,6.07,6.08,325900.0,2.3461,2.3577,2.3461,2.35,325900.0
2015-03-25 15:15:00,6.08,6.1,6.08,6.1,435100.0,2.35,2.3577,2.35,2.3577,435100.0
2015-03-25 15:20:00,6.1,6.1,6.08,6.08,172800.0,2.3577,2.3577,2.35,2.35,172800.0
2015-03-25 15:25:00,6.08,6.09,6.05,6.06,618200.0,2.35,2.3538,2.3384,2.3422,618200.0
2015-03-25 15:30:00,6.06,6.08,6.05,6.08,538500.0,2.3422,2.35,2.3384,2.35,538500.0
2015-03-25 15:35:00,6.08,6.08,6.07,6.08,230000.0,2.35,2.35,2.3461,2.35,230000.0
2015-03-25 15:40:00,6.08,6.09,6.07,6.08,673100.0,2.35,2.3538,2.3461,2.35,673100.0
2015-03-25 15:45:00,6.07,6.08,6.05,6.06,811900.0,2.3461,2.35,2.3384,2.3422,811900.0
2015-03-25 15:50:00,6.06,6.07,6.05,6.07,564500.0,2.3422,2.3461,2.3384,2.3461,564500.0
2015-03-25 15:55:00,6.07,6.07,6.03,6.03,1859700.0,2.3461,2.3461,2.3306,2.3306,1859700.0
2015-03-26 09:30:00,6.1,6.17,6.1,6.14,1510200.0,2.3577,2.3847,2.3577,2.3732,1510200.0
2015-03-26 09:35:00,6.14,6.15,6.07,6.12,1626900.0,2.3732,2.377,2.3461,2.3654,1626900.0
2015-03-26 09:40:00,6.13,6.13,6.09,6.12,1275100.0,2.3693,2.3693,2.3538,2.3654,1275100.0
2015-03-26 09:45:00,6.12,6.12,6.05,6.07,840900.0,2.3654,2.3654,2.3384,2.3461,840900.0
2015-03-26 09:50:00,6.07,6.08,6.03,6.04,1244100.0,2.3461,2.35,2.3306,2.3345,1244100.0
2015-03-26 09:55:00,6.03,6.03,5.96,6.0,1296400.0,2.3306,2.3306,2.3036,2.319,1296400.0
2015-03-26 10:00:00,5.99,6.0,5.95,5.96,787700.0,2.3152,2.319,2.2997,2.3036,787700.0
2015-03-26 10:05:00,5.95,5.96,5.91,5.91,815400.0,2.2997,2.3036,2.2843,2.2843,815400.0
2015-03-26 10:10:00,5.92,5.93,5.9,5.91,519100.0,2.2881,2.292,2.2804,2.2843,519100.0
2015-03-26 10:15:00,5.91,5.91,5.84,5.85,951200.0,2.2843,2.2843,2.2572,2.2611,951200.0
2015-03-26 10:20:00,5.85,5.9,5.84,5.87,829800.0,2.2611,2.2804,2.2572,2.2688,829800.0
2015-03-26 10:25:00,5.87,5.92,5.87,5.91,871200.0,2.2688,2.2881,2.2688,2.2843,871200.0
2015-03-26 10:30:00,5.91,5.94,5.88,5.93,561100.0,2.2843,2.2958,2.2727,2.292,561100.0
2015-03-26 10:35:00,5.93,5.93,5.86,5.86,594900.0,2.292,2.292,2.2649,2.2649,594900.0
2015-03-26 10:40:00,5.86,5.89,5.85,5.86,313000.0,2.2649,2.2765,2.2611,2.2649,313000.0
2015-03-26 10:45:00,5.87,5.88,5.85,5.88,434900.0,2.2688,2.2727,2.2611,2.2727,434900.0
2015-03-26 10:50:00,5.87,5.88,5.84,5.84,577800.0,2.2688,2.2727,2.2572,2.2572,577800.0
2015-03-26 10:55:00,5.84,5.85,5.83,5.83,830700.0,2.2572,2.2611,2.2533,2.2533,830700.0
2015-03-26 11:00:00,5.83,5.85,5.83,5.83,473500.0,2.2533,2.2611,2.2533,2.2533,473500.0
2015-03-26 11:05:00,5.83,5.86,5.82,5.83,462100.0,2.2533,2.2649,2.2495,2.2533,462100.0
2015-03-26 11:10:00,5.83,5.84,5.82,5.83,437300.0,2.2533,2.2572,2.2495,2.2533,437300.0
2015-03-26 11:15:00,5.83,5.85,5.82,5.84,369100.0,2.2533,2.2611,2.2495,2.2572,369100.0
2015-03-26 11:20:00,5.84,5.84,5.82,5.84,395100.0,2.2572,2.2572,2.2495,2.2572,395100.0
2015-03-26 11:25:00,5.84,5.87,5.83,5.86,550400.0,2.2572,2.2688,2.2533,2.2649,550400.0
2015-03-26 11:30:00,5.87,5.88,5.85,5.88,480600.0,2.2688,2.2727,2.2611,2.2727,480600.0
2015-03-26 11:35:00,5.87,5.88,5.85,5.86,475700.0,2.2688,2.2727,2.2611,2.2649,475700.0
2015-03-26 11:40:00,5.85,5.87,5.85,5.86,695200.0,2.2611,2.2688,2.2611,2.2649,695200.0
2015-03-26 11:45:00,5.86,5.87,5.85,5.86,396900.0,2.2649,2.2688,2.2611,2.2649,396900.0
2015-03-26 11:50:00,5.85,5.88,5.85,5.87,339500.0,2.2611,2.2727,2.2611,2.2688,339500.0
2015-03-26 11:55:00,5.86,5.9,5.86,5.9,422900.0,2.2649,2.2804,2.2649,2.2804,422900.0
2015-03-26 12:00:00,5.9,5.91,5.88,5.9,529900.0,2.2804,2.2843,2.2727,2.2804,529900.0
2015-03-26 12:05:00,5.9,5.91,5.86,5.87,296800.0,2.2804,2.2843,2.2649,2.2688,296800.0
2015-03-26 12:10:00,5.87,5.89,5.86,5.88,251300.0,2.2688,2.2765,2.2649,2.2727,251300.0
2015-03-26 12:15:00,5.88,5.88,5.86,5.86,88800.0,2.2727,2.2727,2.2649,2.2649,88800.0
2015-03-26 12:20:00,5.86,5.87,5.83,5.84,301700.0,2.2649,2.2688,2.2533,2.2572,301700.0
2015-03-26 12:25:00,5.83,5.85,5.81,5.83,252500.0,2.2533,2.2611,2.2456,2.2533,252500.0
2015-03-26 12:30:00,5.82,5.84,5.82,5.83,391700.0,2.2495,2.2572,2.2495,2.2533,391700.0
2015-03-26 12:35:00,5.84,5.85,5.82,5.83,392900.0,2.2572,2.2611,2.2495,2.2533,392900.0
2015-03-26 12:40:00,5.83,5.84,5.8,5.83,611600.0,2.2533,2.2572,2.2417,2.2533,611600.0
2015-03-26 12:45:00,5.83,5.83,5.8,5.82,177400.0,2.2533,2.2533,2.2417,2.2495,177400.0
2015-03-26 12:50:00,5.82,5.84,5.81,5.82,335500.0,2.2495,2.2572,2.2456,2.2495,335500.0
2015-03-26 12:55:00,5.82,5.82,5.78,5.79,274700.0,2.2495,2.2495,2.234,2.2379,274700.0
2015-03-26 13:00:00,5.79,5.8,5.75,5.75,482900.0,2.2379,2.2417,2.2224,2.2224,482900.0
2015-03-26 13:05:00,5.75,5.77,5.75,5.77,492000.0,2.2224,2.2301,2.2224,2.2301,492000.0
2015-03-26 13:10:00,5.77,5.79,5.76,5.78,398000.0,2.2301,2.2379,2.2263,2.234,398000.0
2015-03-26 13:15:00,5.78,5.79,5.77,5.79,331100.0,2.234,2.2379,2.2301,2.2379,331100.0
2015-03-26 13:20:00,5.79,5.81,5.78,5.8,234000.0,2.2379,2.2456,2.234,2.2417,234000.0
2015-03-26 13:25:00,5.81,5.84,5.8,5.83,898500.0,2.2456,2.2572,2.2417,2.2533,898500.0
2015-03-26 13:30:00,5.83,5.85,5.81,5.83,550000.0,2.2533,2.2611,2.2456,2.2533,550000.0
2015-03-26 13:35:00,5.83,5.84,5.82,5.83,400700.0,2.2533,2.2572,2.2495,2.2533,400700.0
2015-03-26 13:40:00,5.83,5.86,5.83,5.86,549400.0,2.2533,2.2649,2.2533,2.2649,549400.0
2015-03-26 13:45:00,5.86,5.87,5.85,5.85,750800.0,2.2649,2.2688,2.2611,2.2611,750800.0
2015-03-26 13:50:00,5.86,5.87,5.83,5.85,1040900.0,2.2649,2.2688,2.2533,2.2611,1040900.0
2015-03-26 13:55:00,5.85,5.85,5.84,5.85,144300.0,2.2611,2.2611,2.2572,2.2611,144300.0
2015-03-26 14:00:00,5.85,5.87,5.84,5.85,686400.0,2.2611,2.2688,2.2572,2.2611,686400.0
2015-03-26 14:05:00,5.85,5.87,5.84,5.87,411900.0,2.2611,2.2688,2.2572,2.2688,411900.0
2015-03-26 14:10:00,5.87,5.88,5.84,5.85,506400.0,2.2688,2.2727,2.2572,2.2611,506400.0
2015-03-26 14:15:00,5.84,5.88,5.84,5.87,248600.0,2.2572,2.2727,2.2572,2.2688,248600.0
2015-03-26 14:20:00,5.88,5.88,5.87,5.87,228500.0,2.2727,2.2727,2.2688,2.2688,228500.0
2015-03-26 14:25:00,5.87,5.88,5.85,5.85,248900.0,2.2688,2.2727,2.2611,2.2611,248900.0
2015-03-26 14:30:00,5.85,5.86,5.83,5.83,399600.0,2.2611,2.2649,2.2533,2.2533,399600.0
2015-03-26 14:35:00,5.84,5.85,5.82,5.83,171700.0,2.2572,2.2611,2.2495,2.2533,171700.0
2015-03-26 14:40:00,5.83,5.83,5.81,5.83,137300.0,2.2533,2.2533,2.2456,2.2533,137300.0
2015-03-26 14:45:00,5.83,5.85,5.82,5.84,276400.0,2.2533,2.2611,2.2495,2.2572,276400.0
2015-03-26 14:50:00,5.85,5.85,5.82,5.83,377100.0,2.2611,2.2611,2.2495,2.2533,377100.0
2015-03-26 14:55:00,5.83,5.84,5.83,5.83,171300.0,2.2533,2.2572,2.2533,2.2533,171300.0
2015-03-26 15:00:00,5.83,5.85,5.82,5.84,573500.0,2.2533,2.2611,2.2495,2.2572,573500.0
2015-03-26 15:05:00,5.84,5.85,5.82,5.83,709300.0,2.2572,2.2611,2.2495,2.2533,709300.0
2015-03-26 15:10:00,5.83,5.83,5.79,5.79,307400.0,2.2533,2.2533,2.2379,2.2379,307400.0
2015-03-26 15:15:00,5.8,5.82,5.79,5.79,443300.0,2.2417,2.2495,2.2379,2.2379,443300.0
2015-03-26 15:20:00,5.79,5.81,5.79,5.81,338200.0,2.2379,2.2456,2.2379,2.2456,338200.0
2015-03-26 15:25:00,5.81,5.82,5.8,5.81,348500.0,2.2456,2.2495,2.2417,2.2456,348500.0
2015-03-26 15:30:00,5.8,5.83,5.8,5.82,432200.0,2.2417,2.2533,2.2417,2.2495,432200.0
2015-03-26 15:35:00,5.82,5.83,5.81,5.81,396100.0,2.2495,2.2533,2.2456,2.2456,396100.0
2015-03-26 15:40:00,5.81,5.82,5.8,5.82,575900.0,2.2456,2.2495,2.2417,2.2495,575900.0
2015-03-26 15:45:00,5.82,5.82,5.8,5.8,584000.0,2.2495,2.2495,2.2417,2.2417,584000.0
2015-03-26 15:50:00,5.81,5.81,5.79,5.79,1033000.0,2.2456,2.2456,2.2379,2.2379,1033000.0
2015-03-26 15:55:00,5.79,5.8,5.79,5.8,1290500.0,2.2379,2.2417,2.2379,2.2417,1290500.0
2015-03-27 09:30:00,5.73,5.73,5.66,5.7,925900.0,2.2147,2.2147,2.1876,2.2031,925900.0
2015-03-27 09:35:00,5.69,5.7,5.63,5.66,793000.0,2.1992,2.2031,2.176,2.1876,793000.0
2015-03-27 09:40:00,5.66,5.66,5.62,5.65,522400.0,2.1876,2.1876,2.1722,2.1838,522400.0
2015-03-27 09:45:00,5.64,5.67,5.63,5.67,355600.0,2.1799,2.1915,2.176,2.1915,355600.0
2015-03-27 09:50:00,5.67,5.67,5.63,5.64,693100.0,2.1915,2.1915,2.176,2.1799,693100.0
2015-03-27 09:55:00,5.64,5.67,5.63,5.66,483100.0,2.1799,2.1915,2.176,2.1876,483100.0
2015-03-27 10:00:00,5.66,5.68,5.65,5.68,458100.0,2.1876,2.1954,2.1838,2.1954,458100.0
2015-03-27 10:05:00,5.68,5.69,5.66,5.67,393900.0,2.1954,2.1992,2.1876,2.1915,393900.0
2015-03-27 10:10:00,5.68,5.7,5.65,5.69,474500.0,2.1954,2.2031,2.1838,2.1992,474500.0
2015-03-27 10:15:00,5.69,5.69,5.65,5.66,356500.0,2.1992,2.1992,2.1838,2.1876,356500.0
2015-03-27 10:20:00,5.66,5.67,5.63,5.64,211200.0,2.1876,2.1915,2.176,2.1799,211200.0
2015-03-27 10:25:00,5.64,5.64,5.62,5.63,236500.0,2.1799,2.1799,2.1722,2.176,236500.0
2015-03-27 10:30:00,5.63,5.64,5.61,5.61,589500.0,2.176,2.1799,2.1683,2.1683,589500.0
2015-03-27 10:35:00,5.62,5.64,5.61,5.63,282900.0,2.1722,2.1799,2.1683,2.176,282900.0
2015-03-27 10:40:00,5.63,5.63,5.6,5.62,334500.0,2.176,2.176,2.1644,2.1722,334500.0
2015-03-27 10:45:00,5.62,5.64,5.6,5.64,297500.0,2.1722,2.1799,2.1644,2.1799,297500.0
2015-03-27 10:50:00,5.64,5.65,5.63,5.64,160500.0,2.1799,2.1838,2.176,2.1799,160500.0
2015-03-27 10:55:00,5.64,5.65,5.63,5.64,304200.0,2.1799,2.1838,2.176,2.1799,304200.0
2015-03-27 11:00:00,5.64,5.64,5.62,5.63,264800.0,2.1799,2.1799,2.1722,2.176,264800.0
2015-03-27 11:05:00,5.64,5.65,5.62,5.62,302100.0,2.1799,2.1838,2.1722,2.1722,302100.0
2015-03-27 11:10:00,5.62,5.63,5.61,5.63,250500.0,2.1722,2.176,2.1683,2.176,250500.0
2015-03-27 11:15:00,5.63,5.63,5.61,5.62,175900.0,2.176,2.176,2.1683,2.1722,175900.0
2015-03-27 11:20:00,5.62,5.64,5.62,5.63,283500.0,2.1722,2.1799,2.1722,2.176,283500.0
2015-03-27 11:25:00,5.62,5.63,5.62,5.62,97300.0,2.1722,2.176,2.1722,2.1722,97300.0
2015-03-27 11:30:00,5.63,5.64,5.62,5.63,236400.0,2.176,2.1799,2.1722,2.176,236400.0
2015-03-27 11:35:00,5.62,5.64,5.62,5.64,183100.0,2.1722,2.1799,2.1722,2.1799,183100.0
2015-03-27 11:40:00,5.63,5.64,5.61,5.63,486900.0,2.176,2.1799,2.1683,2.176,486900.0
2015-03-27 11:45:00,5.63,5.64,5.62,5.63,91000.0,2.176,2.1799,2.1722,2.176,91000.0
2015-03-27 11:50:00,5.64,5.65,5.63,5.64,265000.0,2.1799,2.1838,2.176,2.1799,265000.0
2015-03-27 11:55:00,5.64,5.67,5.63,5.66,577300.0,2.1799,2.1915,2.176,2.1876,577300.0
2015-03-27 12:00:00,5.67,5.67,5.65,5.66,412700.0,2.1915,2.1915,2.1838,2.1876,412700.0
2015-03-27 12:05:00,5.67,5.67,5.65,5.66,122100.0,2.1915,2.1915,2.1838,2.1876,122100.0
2015-03-27 12:10:00,5.66,5.68,5.64,5.64,444700.0,2.1876,2.1954,2.1799,2.1799,444700.0
2015-03-27 12:15:00,5.65,5.68,5.64,5.67,254300.0,2.1838,2.1954,2.1799,2.1915,254300.0
2015-03-27 12:20:00,5.67,5.67,5.66,5.67,163600.0,2.1915,2.1915,2.1876,2.1915,163600.0
2015-03-27 12:25:00,5.67,5.67,5.64,5.64,176800.0,2.1915,2.1915,2.1799,2.1799,176800.0
2015-03-27 12:30:00,5.64,5.67,5.64,5.65,262000.0,2.1799,2.1915,2.1799,2.1838,262000.0
2015-03-27 12:35:00,5.65,5.66,5.64,5.66,196300.0,2.1838,2.1876,2.1799,2.1876,196300.0
2015-03-27 12:40:00,5.66,5.66,5.64,5.64,94900.0,2.1876,2.1876,2.1799,2.1799,94900.0
2015-03-27 12:45:00,5.64,5.65,5.63,5.64,136600.0,2.1799,2.1838,2.176,2.1799,136600.0
2015-03-27 12:50:00,5.63,5.65,5.63,5.65,97000.0,2.176,2.1838,2.176,2.1838,97000.0
2015-03-27 12:55:00,5.64,5.65,5.63,5.64,70400.0,2.1799,2.1838,2.176,2.1799,70400.0
2015-03-27 13:00:00,5.64,5.65,5.62,5.64,293100.0,2.1799,2.1838,2.1722,2.1799,293100.0
2015-03-27 13:05:00,5.64,5.65,5.64,5.64,282000.0,2.1799,2.1838,2.1799,2.1799,282000.0
2015-03-27 13:10:00,5.64,5.66,5.64,5.65,468500.0,2.1799,2.1876,2.1799,2.1838,468500.0
2015-03-27 13:15:00,5.65,5.68,5.65,5.68,221500.0,2.1838,2.1954,2.1838,2.1954,221500.0
2015-03-27 13:20:00,5.68,5.69,5.67,5.67,153600.0,2.1954,2.1992,2.1915,2.1915,153600.0
2015-03-27 13:25:00,5.68,5.68,5.67,5.67,18900.0,2.1954,2.1954,2.1915,2.1915,18900.0
2015-03-27 13:30:00,5.68,5.72,5.67,5.72,317500.0,2.1954,2.2108,2.1915,2.2108,317500.0
2015-03-27 13:35:00,5.71,5.74,5.71,5.74,164700.0,2.207,2.2185,2.207,2.2185,164700.0
2015-03-27 13:40:00,5.74,5.78,5.73,5.76,502200.0,2.2185,2.234,2.2147,2.2263,502200.0
2015-03-27 13:45:00,5.76,5.78,5.76,5.77,426300.0,2.2263,2.234,2.2263,2.2301,426300.0
2015-03-27 13:50:00,5.77,5.81,5.77,5.81,713000.0,2.2301,2.2456,2.2301,2.2456,713000.0
2015-03-27 13:55:00,5.81,5.84,5.8,5.81,594500.0,2.2456,2.2572,2.2417,2.2456,594500.0
2015-03-27 14:00:00,5.81,5.83,5.79,5.79,390200.0,2.2456,2.2533,2.2379,2.2379,390200.0
2015-03-27 14:05:00,5.79,5.81,5.78,5.79,276500.0,2.2379,2.2456,2.234,2.2379,276500.0
2015-03-27 14:10:00,5.79,5.81,5.79,5.79,187500.0,2.2379,2.2456,2.2379,2.2379,187500.0
2015-03-27 14:15:00,5.8,5.8,5.75,5.75,225000.0,2.2417,2.2417,2.2224,2.2224,225000.0
2015-03-27 14:20:00,5.75,5.78,5.75,5.78,186900.0,2.2224,2.234,2.2224,2.234,186900.0
2015-03-27 14:25:00,5.78,5.78,5.75,5.75,433800.0,2.234,2.234,2.2224,2.2224,433800.0
2015-03-27 14:30:00,5.75,5.76,5.65,5.65,779900.0,2.2224,2.2263,2.1838,2.1838,779900.0
2015-03-27 14:35:00,5.65,5.67,5.62,5.63,522800.0,2.1838,2.1915,2.1722,2.176,522800.0
2015-03-27 14:40:00,5.64,5.66,5.64,5.65,271500.0,2.1799,2.1876,2.1799,2.1838,271500.0
2015-03-27 14:45:00,5.65,5.7,5.64,5.69,354500.0,2.1838,2.2031,2.1799,2.1992,354500.0
2015-03-27 14:50:00,5.7,5.7,5.68,5.7,433700.0,2.2031,2.2031,2.1954,2.2031,433700.0
2015-03-27 14:55:00,5.7,5.71,5.68,5.71,262400.0,2.2031,2.207,2.1954,2.207,262400.0
2015-03-27 15:00:00,5.71,5.72,5.7,5.71,275900.0,2.207,2.2108,2.2031,2.207,275900.0
2015-03-27 15:05:00,5.71,5.72,5.7,5.7,399500.0,2.207,2.2108,2.2031,2.2031,399500.0
2015-03-27 15:10:00,5.7,5.71,5.69,5.7,286400.0,2.2031,2.207,2.1992,2.2031,286400.0
2015-03-27 15:15:00,5.7,5.71,5.69,5.71,254300.0,2.2031,2.207,2.1992,2.207,254300.0
2015-03-27 15:20:00,5.71,5.71,5.69,5.69,261500.0,2.207,2.207,2.1992,2.1992,261500.0
2015-03-27 15:25:00,5.69,5.7,5.69,5.69,289800.0,2.1992,2.2031,2.1992,2.1992,289800.0
2015-03-27 15:30:00,5.69,5.7,5.69,5.7,229500.0,2.1992,2.2031,2.1992,2.2031,229500.0
2015-03-27 15:35:00,5.7,5.7,5.69,5.7,321900.0,2.2031,2.2031,2.1992,2.2031,321900.0
2015-03-27 15:40:00,5.7,5.7,5.68,5.69,704800.0,2.2031,2.2031,2.1954,2.1992,704800.0
2015-03-27 15:45:00,5.69,5.72,5.68,5.71,1258900.0,2.1992,2.2108,2.1954,2.207,1258900.0
2015-03-27 15:50:00,5.71,5.72,5.69,5.69,884100.0,2.207,2.2108,2.1992,2.1992,884100.0
2015-03-27 15:55:00,5.69,5.7,5.69,5.69,1498500.0,2.1992,2.2031,2.1992,2.1992,1498500.0
2015-03-30 09:30:00,5.71,5.78,5.7,5.75,530400.0,2.207,2.234,2.2031,2.2224,530400.0
2015-03-30 09:35:00,5.76,5.77,5.74,5.74,431000.0,2.2263,2.2301,2.2185,2.2185,431000.0
2015-03-30 09:40:00,5.75,5.77,5.73,5.75,577800.0,2.2224,2.2301,2.2147,2.2224,577800.0
2015-03-30 09:45:00,5.75,5.78,5.74,5.76,449100.0,2.2224,2.234,2.2185,2.2263,449100.0
2015-03-30 09:50:00,5.77,5.78,5.73,5.73,523800.0,2.2301,2.234,2.2147,2.2147,523800.0
2015-03-30 09:55:00,5.72,5.75,5.72,5.74,387200.0,2.2108,2.2224,2.2108,2.2185,387200.0
2015-03-30 10:00:00,5.75,5.75,5.71,5.72,586600.0,2.2224,2.2224,2.207,2.2108,586600.0
2015-03-30 10:05:00,5.72,5.77,5.72,5.75,589500.0,2.2108,2.2301,2.2108,2.2224,589500.0
2015-03-30 10:10:00,5.76,5.78,5.74,5.78,336400.0,2.2263,2.234,2.2185,2.234,336400.0
2015-03-30 10:15:00,5.78,5.81,5.77,5.79,577800.0,2.234,2.2456,2.2301,2.2379,577800.0
2015-03-30 10:20:00,5.8,5.8,5.78,5.78,171400.0,2.2417,2.2417,2.234,2.234,171400.0
2015-03-30 10:25:00,5.79,5.79,5.77,5.77,391500.0,2.2379,2.2379,2.2301,2.2301,391500.0
2015-03-30 10:30:00,5.78,5.82,5.77,5.81,333800.0,2.234,2.2495,2.2301,2.2456,333800.0
2015-03-30 10:35:00,5.82,5.82,5.79,5.8,273300.0,2.2495,2.2495,2.2379,2.2417,273300.0
2015-03-30 10:40:00,5.8,5.82,5.8,5.81,202900.0,2.2417,2.2495,2.2417,2.2456,202900.0
2015-03-30 10:45:00,5.81,5.84,5.8,5.83,246900.0,2.2456,2.2572,2.2417,2.2533,246900.0
2015-03-30 10:50:00,5.83,5.84,5.82,5.84,461000.0,2.2533,2.2572,2.2495,2.2572,461000.0
2015-03-30 10:55:00,5.83,5.84,5.82,5.83,401800.0,2.2533,2.2572,2.2495,2.2533,401800.0
2015-03-30 11:00:00,5.84,5.84,5.8,5.8,272000.0,2.2572,2.2572,2.2417,2.2417,272000.0
2015-03-30 11:05:00,5.8,5.82,5.78,5.79,225700.0,2.2417,2.2495,2.234,2.2379,225700.0
2015-03-30 11:10:00,5.8,5.82,5.78,5.81,259400.0,2.2417,2.2495,2.234,2.2456,259400.0
2015-03-30 11:15:00,5.81,5.83,5.8,5.81,261000.0,2.2456,2.2533,2.2417,2.2456,261000.0
2015-03-30 11:20:00,5.81,5.83,5.81,5.81,125100.0,2.2456,2.2533,2.2456,2.2456,125100.0
2015-03-30 11:25:00,5.82,5.82,5.8,5.81,110300.0,2.2495,2.2495,2.2417,2.2456,110300.0
2015-03-30 11:30:00,5.81,5.81,5.79,5.8,223300.0,2.2456,2.2456,2.2379,2.2417,223300.0
2015-03-30 11:35:00,5.8,5.82,5.79,5.81,392700.0,2.2417,2.2495,2.2379,2.2456,392700.0
2015-03-30 11:40:00,5.8,5.81,5.79,5.79,144200.0,2.2417,2.2456,2.2379,2.2379,144200.0
2015-03-30 11:45:00,5.79,5.81,5.78,5.79,274700.0,2.2379,2.2456,2.234,2.2379,274700.0
2015-03-30 11:50:00,5.79,5.81,5.79,5.8,97000.0,2.2379,2.2456,2.2379,2.2417,97000.0
2015-03-30 11:55:00,5.8,5.82,5.8,5.81,292600.0,2.2417,2.2495,2.2417,2.2456,292600.0
2015-03-30 12:00:00,5.81,5.81,5.77,5.77,293300.0,2.2456,2.2456,2.2301,2.2301,293300.0
2015-03-30 12:05:00,5.78,5.78,5.75,5.75,69900.0,2.234,2.234,2.2224,2.2224,69900.0
2015-03-30 12:10:00,5.75,5.83,5.75,5.83,567000.0,2.2224,2.2533,2.2224,2.2533,567000.0
2015-03-30 12:15:00,5.82,5.83,5.8,5.82,328800.0,2.2495,2.2533,2.2417,2.2495,328800.0
2015-03-30 12:20:00,5.82,5.83,5.81,5.82,72400.0,2.2495,2.2533,2.2456,2.2495,72400.0
2015-03-30 12:25:00,5.82,5.84,5.81,5.82,338900.0,2.2495,2.2572,2.2456,2.2495,338900.0
2015-03-30 12:30:00,5.82,5.83,5.81,5.82,92400.0,2.2495,2.2533,2.2456,2.2495,92400.0
2015-03-30 12:35:00,5.81,5.82,5.8,5.82,188200.0,2.2456,2.2495,2.2417,2.2495,188200.0
2015-03-30 12:40:00,5.82,5.83,5.81,5.82,162100.0,2.2495,2.2533,2.2456,2.2495,162100.0
2015-03-30 12:45:00,5.82,5.84,5.81,5.83,81000.0,2.2495,2.2572,2.2456,2.2533,81000.0
2015-03-30 12:50:00,5.83,5.85,5.82,5.85,199700.0,2.2533,2.2611,2.2495,2.2611,199700.0
2015-03-30 12:55:00,5.84,5.85,5.83,5.83,102300.0,2.2572,2.2611,2.2533,2.2533,102300.0
2015-03-30 13:00:00,5.83,5.85,5.83,5.85,276000.0,2.2533,2.2611,2.2533,2.2611,276000.0
2015-03-30 13:05:00,5.85,5.88,5.84,5.88,289700.0,2.2611,2.2727,2.2572,2.2727,289700.0
2015-03-30 13:10:00,5.88,5.88,5.87,5.88,61900.0,2.2727,2.2727,2.2688,2.2727,61900.0
2015-03-30 13:15:00,5.88,5.88,5.85,5.86,233800.0,2.2727,2.2727,2.2611,2.2649,233800.0
2015-03-30 13:20:00,5.86,5.89,5.85,5.89,188100.0,2.2649,2.2765,2.2611,2.2765,188100.0
2015-03-30 13:25:00,5.89,5.9,5.87,5.9,268500.0,2.2765,2.2804,2.2688,2.2804,268500.0
2015-03-30 13:30:00,5.89,5.9,5.87,5.87,169600.0,2.2765,2.2804,2.2688,2.2688,169600.0
2015-03-30 13:35:00,5.87,5.89,5.86,5.88,141400.0,2.2688,2.2765,2.2649,2.2727,141400.0
2015-03-30 13:40:00,5.89,5.89,5.88,5.89,40500.0,2.2765,2.2765,2.2727,2.2765,40500.0
2015-03-30 13:45:00,5.89,5.91,5.88,5.89,591400.0,2.2765,2.2843,2.2727,2.2765,591400.0
2015-03-30 13:50:00,5.89,5.92,5.89,5.91,332400.0,2.2765,2.2881,2.2765,2.2843,332400.0
2015-03-30 13:55:00,5.91,5.92,5.9,5.92,221100.0,2.2843,2.2881,2.2804,2.2881,221100.0
2015-03-30 14:00:00,5.92,5.93,5.91,5.92,250600.0,2.2881,2.292,2.2843,2.2881,250600.0
2015-03-30 14:05:00,5.93,5.95,5.92,5.92,355000.0,2.292,2.2997,2.2881,2.2881,355000.0
2015-03-30 14:10:00,5.92,5.93,5.91,5.91,174600.0,2.2881,2.292,2.2843,2.2843,174600.0
2015-03-30 14:15:00,5.92,5.95,5.91,5.94,371300.0,2.2881,2.2997,2.2843,2.2958,371300.0
2015-03-30 14:20:00,5.95,5.96,5.93,5.94,361200.0,2.2997,2.3036,2.292,2.2958,361200.0
2015-03-30 14:25:00,5.95,5.95,5.91,5.91,184300.0,2.2997,2.2997,2.2843,2.2843,184300.0
2015-03-30 14:30:00,5.91,5.92,5.9,5.91,501000.0,2.2843,2.2881,2.2804,2.2843,501000.0
2015-03-30 14:35:00,5.91,5.93,5.9,5.92,586600.0,2.2843,2.292,2.2804,2.2881,586600.0
2015-03-30 14:40:00,5.93,5.95,5.92,5.94,344800.0,2.292,2.2997,2.2881,2.2958,344800.0
2015-03-30 14:45:00,5.94,5.94,5.93,5.93,45800.0,2.2958,2.2958,2.292,2.292,45800.0
2015-03-30 14:50:00,5.93,5.94,5.92,5.93,181300.0,2.292,2.2958,2.2881,2.292,181300.0
2015-03-30 14:55:00,5.92,5.93,5.92,5.93,97500.0,2.2881,2.292,2.2881,2.292,97500.0
2015-03-30 15:00:00,5.92,5.93,5.92,5.93,220600.0,2.2881,2.292,2.2881,2.292,220600.0
2015-03-30 15:05:00,5.92,5.94,5.92,5.92,348300.0,2.2881,2.2958,2.2881,2.2881,348300.0
2015-03-30 15:10:00,5.92,5.93,5.92,5.92,114500.0,2.2881,2.292,2.2881,2.2881,114500.0
2015-03-30 15:15:00,5.93,5.94,5.92,5.94,244900.0,2.292,2.2958,2.2881,2.2958,244900.0
2015-03-30 15:20:00,5.93,5.94,5.92,5.93,153800.0,2.292,2.2958,2.2881,2.292,153800.0
2015-03-30 15:25:00,5.93,5.93,5.92,5.92,334500.0,2.292,2.292,2.2881,2.2881,334500.0
2015-03-30 15:30:00,5.92,5.94,5.92,5.94,492600.0,2.2881,2.2958,2.2881,2.2958,492600.0
2015-03-30 15:35:00,5.94,5.96,5.94,5.94,361300.0,2.2958,2.3036,2.2958,2.2958,361300.0
2015-03-30 15:40:00,5.95,5.95,5.94,5.94,308500.0,2.2997,2.2997,2.2958,2.2958,308500.0
2015-03-30 15:45:00,5.94,5.95,5.93,5.93,496600.0,2.2958,2.2997,2.292,2.292,496600.0
2015-03-30 15:50:00,5.93,5.94,5.93,5.94,472800.0,2.292,2.2958,2.292,2.2958,472800.0
2015-03-30 15:55:00,5.94,5.95,5.93,5.93,1330000.0,2.2958,2.2997,2.292,2.292,1330000.0
2015-03-31 09:30:00,5.92,5.93,5.87,5.88,899300.0,2.2881,2.292,2.2688,2.2727,899300.0
2015-03-31 09:35:00,5.89,5.91,5.86,5.9,338200.0,2.2765,2.2843,2.2649,2.2804,338200.0
2015-03-31 09:40:00,5.89,5.9,5.83,5.85,572700.0,2.2765,2.2804,2.2533,2.2611,572700.0
2015-03-31 09:45:00,5.85,5.9,5.82,5.84,509000.0,2.2611,2.2804,2.2495,2.2572,509000.0
2015-03-31 09:50:00,5.83,5.84,5.8,5.83,504400.0,2.2533,2.2572,2.2417,2.2533,504400.0
2015-03-31 09:55:00,5.83,5.87,5.82,5.84,498400.0,2.2533,2.2688,2.2495,2.2572,498400.0
2015-03-31 10:00:00,5.84,5.85,5.82,5.85,251000.0,2.2572,2.2611,2.2495,2.2611,251000.0
2015-03-31 10:05:00,5.85,5.85,5.83,5.85,110700.0,2.2611,2.2611,2.2533,2.2611,110700.0
2015-03-31 10:10:00,5.84,5.88,5.84,5.86,322000.0,2.2572,2.2727,2.2572,2.2649,322000.0
2015-03-31 10:15:00,5.86,5.88,5.86,5.87,186800.0,2.2649,2.2727,2.2649,2.2688,186800.0
2015-03-31 10:20:00,5.86,5.89,5.85,5.89,299800.0,2.2649,2.2765,2.2611,2.2765,299800.0
2015-03-31 10:25:00,5.89,5.94,5.89,5.94,395700.0,2.2765,2.2958,2.2765,2.2958,395700.0
2015-03-31 10:30:00,5.94,5.95,5.93,5.95,350600.0,2.2958,2.2997,2.292,2.2997,350600.0
2015-03-31 10:35:00,5.94,5.96,5.94,5.95,286100.0,2.2958,2.3036,2.2958,2.2997,286100.0
2015-03-31 10:40:00,5.96,5.96,5.94,5.95,211500.0,2.3036,2.3036,2.2958,2.2997,211500.0
2015-03-31 10:45:00,5.95,5.96,5.95,5.96,208300.0,2.2997,2.3036,2.2997,2.3036,208300.0
2015-03-31 10:50:00,5.96,5.97,5.95,5.96,207900.0,2.3036,2.3074,2.2997,2.3036,207900.0
2015-03-31 10:55:00,5.96,5.99,5.96,5.97,286300.0,2.3036,2.3152,2.3036,2.3074,286300.0
2015-03-31 11:00:00,5.97,5.98,5.94,5.94,314500.0,2.3074,2.3113,2.2958,2.2958,314500.0
2015-03-31 11:05:00,5.94,5.96,5.93,5.96,215700.0,2.2958,2.3036,2.292,2.3036,215700.0
2015-03-31 11:10:00,5.96,5.98,5.95,5.97,213700.0,2.3036,2.3113,2.2997,2.3074,213700.0
2015-03-31 11:15:00,5.97,5.97,5.96,5.97,164100.0,2.3074,2.3074,2.3036,2.3074,164100.0
2015-03-31 11:20:00,5.97,5.98,5.95,5.96,219500.0,2.3074,2.3113,2.2997,2.3036,219500.0
2015-03-31 11:25:00,5.96,5.99,5.96,5.98,440500.0,2.3036,2.3152,2.3036,2.3113,440500.0
2015-03-31 11:30:00,5.98,5.98,5.96,5.98,301300.0,2.3113,2.3113,2.3036,2.3113,301300.0
2015-03-31 11:35:00,5.98,6.0,5.97,5.99,228300.0,2.3113,2.319,2.3074,2.3152,228300.0
2015-03-31 11:40:00,5.99,6.0,5.98,6.0,217900.0,2.3152,2.319,2.3113,2.319,217900.0
2015-03-31 11:45:00,5.99,6.02,5.99,6.02,212000.0,2.3152,2.3268,2.3152,2.3268,212000.0
2015-03-31 11:50:00,6.02,6.03,6.01,6.02,363100.0,2.3268,2.3306,2.3229,2.3268,363100.0
2015-03-31 11:55:00,6.03,6.04,6.02,6.04,337600.0,2.3306,2.3345,2.3268,2.3345,337600.0
2015-03-31 12:00:00,6.04,6.04,6.02,6.04,240000.0,2.3345,2.3345,2.3268,2.3345,240000.0
2015-03-31 12:05:00,6.04,6.04,6.02,6.03,445600.0,2.3345,2.3345,2.3268,2.3306,445600.0
2015-03-31 12:10:00,6.03,6.04,6.0,6.03,425500.0,2.3306,2.3345,2.319,2.3306,425500.0
2015-03-31 12:15:00,6.03,6.06,6.02,6.05,651400.0,2.3306,2.3422,2.3268,2.3384,651400.0
2015-03-31 12:20:00,6.06,6.08,6.05,6.06,369300.0,2.3422,2.35,2.3384,2.3422,369300.0
2015-03-31 12:25:00,6.06,6.07,6.04,6.04,283700.0,2.3422,2.3461,2.3345,2.3345,283700.0
2015-03-31 12:30:00,6.04,6.06,6.04,6.05,97500.0,2.3345,2.3422,2.3345,2.3384,97500.0
2015-03-31 12:35:00,6.05,6.06,6.04,6.05,293600.0,2.3384,2.3422,2.3345,2.3384,293600.0
2015-03-31 12:40:00,6.06,6.08,6.05,6.08,324600.0,2.3422,2.35,2.3384,2.35,324600.0
2015-03-31 12:45:00,6.08,6.08,6.06,6.07,258800.0,2.35,2.35,2.3422,2.3461,258800.0
2015-03-31 12:50:00,6.07,6.07,6.04,6.04,252100.0,2.3461,2.3461,2.3345,2.3345,252100.0
2015-03-31 12:55:00,6.04,6.06,6.04,6.06,274000.0,2.3345,2.3422,2.3345,2.3422,274000.0
2015-03-31 13:00:00,6.06,6.06,6.04,6.05,74800.0,2.3422,2.3422,2.3345,2.3384,74800.0
2015-03-31 13:05:00,6.04,6.06,6.04,6.05,165700.0,2.3345,2.3422,2.3345,2.3384,165700.0
2015-03-31 13:10:00,6.05,6.06,6.01,6.01,498100.0,2.3384,2.3422,2.3229,2.3229,498100.0
2015-03-31 13:15:00,6.01,6.04,6.01,6.03,155900.0,2.3229,2.3345,2.3229,2.3306,155900.0
2015-03-31 13:20:00,6.03,6.04,6.0,6.0,220000.0,2.3306,2.3345,2.319,2.319,220000.0
2015-03-31 13:25:00,6.0,6.03,6.0,6.02,326500.0,2.319,2.3306,2.319,2.3268,326500.0
2015-03-31 13:30:00,6.02,6.05,6.01,6.04,186000.0,2.3268,2.3384,2.3229,2.3345,186000.0
2015-03-31 13:35:00,6.04,6.05,6.02,6.04,463500.0,2.3345,2.3384,2.3268,2.3345,463500.0
2015-03-31 13:40:00,6.04,6.07,6.04,6.07,218200.0,2.3345,2.3461,2.3345,2.3461,218200.0
2015-03-31 13:45:00,6.06,6.07,6.03,6.04,198400.0,2.3422,2.3461,2.3306,2.3345,198400.0
2015-03-31 13:50:00,6.05,6.06,6.02,6.02,431200.0,2.3384,2.3422,2.3268,2.3268,431200.0
2015-03-31 13:55:00,6.02,6.05,6.02,6.05,410000.0,2.3268,2.3384,2.3268,2.3384,410000.0
2015-03-31 14:00:00,6.05,6.05,6.02,6.03,164700.0,2.3384,2.3384,2.3268,2.3306,164700.0
2015-03-31 14:05:00,6.03,6.04,6.03,6.04,46000.0,2.3306,2.3345,2.3306,2.3345,46000.0
2015-03-31 14:10:00,6.04,6.05,6.03,6.03,196700.0,2.3345,2.3384,2.3306,2.3306,196700.0
2015-03-31 14:15:00,6.04,6.04,6.01,6.01,210200.0,2.3345,2.3345,2.3229,2.3229,210200.0
2015-03-31 14:20:00,6.02,6.02,6.0,6.02,230600.0,2.3268,2.3268,2.319,2.3268,230600.0
2015-03-31 14:25:00,6.02,6.03,6.01,6.03,325800.0,2.3268,2.3306,2.3229,2.3306,325800.0
2015-03-31 14:30:00,6.03,6.04,6.02,6.03,88400.0,2.3306,2.3345,2.3268,2.3306,88400.0
2015-03-31 14:35:00,6.04,6.04,6.03,6.03,242400.0,2.3345,2.3345,2.3306,2.3306,242400.0
2015-03-31 14:40:00,6.03,6.04,6.03,6.03,133000.0,2.3306,2.3345,2.3306,2.3306,133000.0
2015-03-31 14:45:00,6.03,6.04,6.03,6.04,220700.0,2.3306,2.3345,2.3306,2.3345,220700.0
2015-03-31 14:50:00,6.04,6.07,6.03,6.07,744400.0,2.3345,2.3461,2.3306,2.3461,744400.0
2015-03-31 14:55:00,6.07,6.08,6.06,6.08,416600.0,2.3461,2.35,2.3422,2.35,416600.0
2015-03-31 15:00:00,6.08,6.09,6.07,6.08,487600.0,2.35,2.3538,2.3461,2.35,487600.0
2015-03-31 15:05:00,6.08,6.09,6.07,6.08,372500.0,2.35,2.3538,2.3461,2.35,372500.0
2015-03-31 15:10:00,6.08,6.09,6.07,6.07,234300.0,2.35,2.3538,2.3461,2.3461,234300.0
2015-03-31 15:15:00,6.07,6.08,6.06,6.06,549600.0,2.3461,2.35,2.3422,2.3422,549600.0
2015-03-31 15:20:00,6.06,6.08,6.04,6.04,514800.0,2.3422,2.35,2.3345,2.3345,514800.0
2015-03-31 15:25:00,6.04,6.06,6.04,6.05,290600.0,2.3345,2.3422,2.3345,2.3384,290600.0
2015-03-31 15:30:00,6.04,6.06,6.03,6.04,763700.0,2.3345,2.3422,2.3306,2.3345,763700.0
2015-03-31 15:35:00,6.04,6.05,6.04,6.05,269700.0,2.3345,2.3384,2.3345,2.3384,269700.0
2015-03-31 15:40:00,6.04,6.05,6.01,6.02,711700.0,2.3345,2.3384,2.3229,2.3268,711700.0
2015-03-31 15:45:00,6.03,6.03,6.01,6.01,512000.0,2.3306,2.3306,2.3229,2.3229,512000.0
2015-03-31 15:50:00,6.01,6.02,6.01,6.01,263800.0,2.3229,2.3268,2.3229,2.3229,263800.0
2015-03-31 15:55:00,6.01,6.02,6.01,6.02,1671900.0,2.3229,2.3268,2.3229,2.3268,1671900.0
2015-04-01 09:30:00,6.23,6.28,6.19,6.22,2756600.0,2.4079,2.4273,2.3925,2.4041,2756600.0
2015-04-01 09:35:00,6.21,6.26,6.2,6.24,849000.0,2.4002,2.4195,2.3963,2.4118,849000.0
2015-04-01 09:40:00,6.24,6.28,6.23,6.25,1074400.0,2.4118,2.4273,2.4079,2.4157,1074400.0
2015-04-01 09:45:00,6.26,6.32,6.25,6.3,2343400.0,2.4195,2.4427,2.4157,2.435,2343400.0
2015-04-01 09:50:00,6.31,6.38,6.31,6.34,1946600.0,2.4389,2.4659,2.4389,2.4505,1946600.0
2015-04-01 09:55:00,6.34,6.35,6.3,6.32,845300.0,2.4505,2.4543,2.435,2.4427,845300.0
2015-04-01 10:00:00,6.32,6.33,6.3,6.32,852100.0,2.4427,2.4466,2.435,2.4427,852100.0
2015-04-01 10:05:00,6.32,6.37,6.31,6.34,3579600.0,2.4427,2.462,2.4389,2.4505,3579600.0
2015-04-01 10:10:00,6.33,6.34,6.25,6.26,2453400.0,2.4466,2.4505,2.4157,2.4195,2453400.0
2015-04-01 10:15:00,6.25,6.29,6.24,6.28,1152100.0,2.4157,2.4311,2.4118,2.4273,1152100.0
2015-04-01 10:20:00,6.29,6.32,6.28,6.31,508900.0,2.4311,2.4427,2.4273,2.4389,508900.0
2015-04-01 10:25:00,6.32,6.35,6.31,6.35,388800.0,2.4427,2.4543,2.4389,2.4543,388800.0
2015-04-01 10:30:00,6.35,6.37,6.34,6.35,706400.0,2.4543,2.462,2.4505,2.4543,706400.0
2015-04-01 10:35:00,6.36,6.37,6.34,6.36,748000.0,2.4582,2.462,2.4505,2.4582,748000.0
2015-04-01 10:40:00,6.36,6.38,6.35,6.37,868300.0,2.4582,2.4659,2.4543,2.462,868300.0
2015-04-01 10:45:00,6.37,6.39,6.35,6.38,762600.0,2.462,2.4698,2.4543,2.4659,762600.0
2015-04-01 10:50:00,6.37,6.38,6.34,6.36,728400.0,2.462,2.4659,2.4505,2.4582,728400.0
2015-04-01 10:55:00,6.36,6.37,6.33,6.35,1125000.0,2.4582,2.462,2.4466,2.4543,1125000.0
2015-04-01 11:00:00,6.35,6.37,6.35,6.37,429000.0,2.4543,2.462,2.4543,2.462,429000.0
2015-04-01 11:05:00,6.36,6.39,6.36,6.39,904300.0,2.4582,2.4698,2.4582,2.4698,904300.0
2015-04-01 11:10:00,6.39,6.41,6.37,6.4,1171700.0,2.4698,2.4775,2.462,2.4736,1171700.0
2015-04-01 11:15:00,6.39,6.4,6.38,6.4,252100.0,2.4698,2.4736,2.4659,2.4736,252100.0
2015-04-01 11:20:00,6.4,6.41,6.39,6.39,481100.0,2.4736,2.4775,2.4698,2.4698,481100.0
2015-04-01 11:25:00,6.4,6.4,6.36,6.4,1718100.0,2.4736,2.4736,2.4582,2.4736,1718100.0
2015-04-01 11:30:00,6.4,6.41,6.36,6.4,593900.0,2.4736,2.4775,2.4582,2.4736,593900.0
2015-04-01 11:35:00,6.4,6.44,6.4,6.43,507600.0,2.4736,2.4891,2.4736,2.4852,507600.0
2015-04-01 11:40:00,6.43,6.43,6.41,6.42,241400.0,2.4852,2.4852,2.4775,2.4814,241400.0
2015-04-01 11:45:00,6.43,6.46,6.42,6.45,850800.0,2.4852,2.4968,2.4814,2.493,850800.0
2015-04-01 11:50:00,6.45,6.46,6.44,6.45,460100.0,2.493,2.4968,2.4891,2.493,460100.0
2015-04-01 11:55:00,6.44,6.48,6.44,6.48,779800.0,2.4891,2.5046,2.4891,2.5046,779800.0
2015-04-01 12:00:00,6.48,6.48,6.45,6.47,453700.0,2.5046,2.5046,2.493,2.5007,453700.0
2015-04-01 12:05:00,6.47,6.47,6.45,6.46,427500.0,2.5007,2.5007,2.493,2.4968,427500.0
2015-04-01 12:10:00,6.46,6.47,6.45,6.45,733700.0,2.4968,2.5007,2.493,2.493,733700.0
2015-04-01 12:15:00,6.45,6.48,6.44,6.47,597800.0,2.493,2.5046,2.4891,2.5007,597800.0
2015-04-01 12:20:00,6.47,6.49,6.47,6.49,288900.0,2.5007,2.5084,2.5007,2.5084,288900.0
2015-04-01 12:25:00,6.49,6.5,6.48,6.49,667000.0,2.5084,2.5123,2.5046,2.5084,667000.0
2015-04-01 12:30:00,6.48,6.49,6.47,6.48,390000.0,2.5046,2.5084,2.5007,2.5046,390000.0
2015-04-01 12:35:00,6.49,6.49,6.47,6.48,607100.0,2.5084,2.5084,2.5007,2.5046,607100.0
2015-04-01 12:40:00,6.49,6.49,6.47,6.49,1216000.0,2.5084,2.5084,2.5007,2.5084,1216000.0
2015-04-01 12:45:00,6.49,6.49,6.47,6.48,127200.0,2.5084,2.5084,2.5007,2.5046,127200.0
2015-04-01 12:50:00,6.47,6.49,6.46,6.48,283800.0,2.5007,2.5084,2.4968,2.5046,283800.0
2015-04-01 12:55:00,6.48,6.49,6.47,6.47,298400.0,2.5046,2.5084,2.5007,2.5007,298400.0
2015-04-01 13:00:00,6.47,6.48,6.45,6.46,321900.0,2.5007,2.5046,2.493,2.4968,321900.0
2015-04-01 13:05:00,6.46,6.47,6.44,6.44,659800.0,2.4968,2.5007,2.4891,2.4891,659800.0
2015-04-01 13:10:00,6.45,6.45,6.43,6.45,418800.0,2.493,2.493,2.4852,2.493,418800.0
2015-04-01 13:15:00,6.45,6.45,6.42,6.43,470100.0,2.493,2.493,2.4814,2.4852,470100.0
2015-04-01 13:20:00,6.42,6.43,6.4,6.41,1044900.0,2.4814,2.4852,2.4736,2.4775,1044900.0
2015-04-01 13:25:00,6.4,6.42,6.4,6.42,300500.0,2.4736,2.4814,2.4736,2.4814,300500.0
2015-04-01 13:30:00,6.42,6.43,6.4,6.4,746300.0,2.4814,2.4852,2.4736,2.4736,746300.0
2015-04-01 13:35:00,6.41,6.43,6.4,6.42,443100.0,2.4775,2.4852,2.4736,2.4814,443100.0
2015-04-01 13:40:00,6.42,6.43,6.41,6.43,279400.0,2.4814,2.4852,2.4775,2.4852,279400.0
2015-04-01 13:45:00,6.43,6.43,6.42,6.43,288800.0,2.4852,2.4852,2.4814,2.4852,288800.0
2015-04-01 13:50:00,6.42,6.43,6.41,6.43,679900.0,2.4814,2.4852,2.4775,2.4852,679900.0
2015-04-01 13:55:00,6.43,6.44,6.42,6.42,317600.0,2.4852,2.4891,2.4814,2.4814,317600.0
2015-04-01 14:00:00,6.43,6.43,6.42,6.43,132300.0,2.4852,2.4852,2.4814,2.4852,132300.0
2015-04-01 14:05:00,6.43,6.44,6.42,6.44,315400.0,2.4852,2.4891,2.4814,2.4891,315400.0
2015-04-01 14:10:00,6.44,6.46,6.43,6.44,581000.0,2.4891,2.4968,2.4852,2.4891,581000.0
2015-04-01 14:15:00,6.45,6.45,6.42,6.42,296100.0,2.493,2.493,2.4814,2.4814,296100.0
2015-04-01 14:20:00,6.43,6.44,6.41,6.42,419900.0,2.4852,2.4891,2.4775,2.4814,419900.0
2015-04-01 14:25:00,6.42,6.42,6.4,6.42,472100.0,2.4814,2.4814,2.4736,2.4814,472100.0
2015-04-01 14:30:00,6.42,6.42,6.39,6.39,286900.0,2.4814,2.4814,2.4698,2.4698,286900.0
2015-04-01 14:35:00,6.4,6.4,6.36,6.36,661500.0,2.4736,2.4736,2.4582,2.4582,661500.0
2015-04-01 14:40:00,6.36,6.37,6.35,6.36,243100.0,2.4582,2.462,2.4543,2.4582,243100.0
2015-04-01 14:45:00,6.35,6.38,6.35,6.38,244000.0,2.4543,2.4659,2.4543,2.4659,244000.0
2015-04-01 14:50:00,6.38,6.38,6.35,6.35,282400.0,2.4659,2.4659,2.4543,2.4543,282400.0
2015-04-01 14:55:00,6.35,6.36,6.33,6.33,272600.0,2.4543,2.4582,2.4466,2.4466,272600.0
2015-04-01 15:00:00,6.33,6.34,6.31,6.31,463500.0,2.4466,2.4505,2.4389,2.4389,463500.0
2015-04-01 15:05:00,6.32,6.32,6.29,6.29,611200.0,2.4427,2.4427,2.4311,2.4311,611200.0
2015-04-01 15:10:00,6.29,6.32,6.29,6.32,443400.0,2.4311,2.4427,2.4311,2.4427,443400.0
2015-04-01 15:15:00,6.32,6.33,6.31,6.33,229000.0,2.4427,2.4466,2.4389,2.4466,229000.0
2015-04-01 15:20:00,6.33,6.37,6.32,6.37,1212100.0,2.4466,2.462,2.4427,2.462,1212100.0
2015-04-01 15:25:00,6.37,6.37,6.33,6.35,847800.0,2.462,2.462,2.4466,2.4543,847800.0
2015-04-01 15:30:00,6.35,6.35,6.33,6.33,266100.0,2.4543,2.4543,2.4466,2.4466,266100.0
2015-04-01 15:35:00,6.33,6.35,6.32,6.33,478000.0,2.4466,2.4543,2.4427,2.4466,478000.0
2015-04-01 15:40:00,6.34,6.34,6.33,6.33,431800.0,2.4505,2.4505,2.4466,2.4466,431800.0
2015-04-01 15:45:00,6.33,6.35,6.32,6.35,799900.0,2.4466,2.4543,2.4427,2.4543,799900.0
2015-04-01 15:50:00,6.35,6.36,6.34,6.35,721700.0,2.4543,2.4582,2.4505,2.4543,721700.0
2015-04-01 15:55:00,6.36,6.36,6.34,6.35,2148800.0,2.4582,2.4582,2.4505,2.4543,2148800.0
2015-04-02 09:30:00,6.47,6.5,6.41,6.47,1244300.0,2.5007,2.5123,2.4775,2.5007,1244300.0
2015-04-02 09:35:00,6.48,6.51,6.45,6.5,915400.0,2.5046,2.5162,2.493,2.5123,915400.0
2015-04-02 09:40:00,6.51,6.56,6.5,6.54,1109800.0,2.5162,2.5355,2.5123,2.5278,1109800.0
2015-04-02 09:45:00,6.54,6.58,6.54,6.57,553200.0,2.5278,2.5432,2.5278,2.5393,553200.0
2015-04-02 09:50:00,6.57,6.62,6.56,6.62,1112000.0,2.5393,2.5587,2.5355,2.5587,1112000.0
2015-04-02 09:55:00,6.62,6.66,6.6,6.66,1103300.0,2.5587,2.5741,2.5509,2.5741,1103300.0
2015-04-02 10:00:00,6.66,6.66,6.61,6.62,811700.0,2.5741,2.5741,2.5548,2.5587,811700.0
2015-04-02 10:05:00,6.61,6.62,6.57,6.58,690200.0,2.5548,2.5587,2.5393,2.5432,690200.0
2015-04-02 10:10:00,6.57,6.57,6.54,6.55,589100.0,2.5393,2.5393,2.5278,2.5316,589100.0
2015-04-02 10:15:00,6.55,6.61,6.54,6.6,963700.0,2.5316,2.5548,2.5278,2.5509,963700.0
2015-04-02 10:20:00,6.6,6.64,6.59,6.62,689400.0,2.5509,2.5664,2.5471,2.5587,689400.0
2015-04-02 10:25:00,6.63,6.64,6.62,6.64,559600.0,2.5625,2.5664,2.5587,2.5664,559600.0
2015-04-02 10:30:00,6.64,6.66,6.64,6.66,988700.0,2.5664,2.5741,2.5664,2.5741,988700.0
2015-04-02 10:35:00,6.65,6.66,6.63,6.64,513800.0,2.5703,2.5741,2.5625,2.5664,513800.0
2015-04-02 10:40:00,6.65,6.66,6.64,6.65,238700.0,2.5703,2.5741,2.5664,2.5703,238700.0
2015-04-02 10:45:00,6.65,6.68,6.64,6.68,987000.0,2.5703,2.5819,2.5664,2.5819,987000.0
2015-04-02 10:50:00,6.68,6.69,6.66,6.69,797300.0,2.5819,2.5857,2.5741,2.5857,797300.0
2015-04-02 10:55:00,6.68,6.7,6.68,6.69,627200.0,2.5819,2.5896,2.5819,2.5857,627200.0
2015-04-02 11:00:00,6.7,6.7,6.68,6.7,499100.0,2.5896,2.5896,2.5819,2.5896,499100.0
2015-04-02 11:05:00,6.69,6.7,6.68,6.7,520900.0,2.5857,2.5896,2.5819,2.5896,520900.0
2015-04-02 11:10:00,6.7,6.7,6.65,6.66,854900.0,2.5896,2.5896,2.5703,2.5741,854900.0
2015-04-02 11:15:00,6.66,6.68,6.65,6.67,416700.0,2.5741,2.5819,2.5703,2.578,416700.0
2015-04-02 11:20:00,6.67,6.69,6.65,6.66,344200.0,2.578,2.5857,2.5703,2.5741,344200.0
2015-04-02 11:25:00,6.65,6.66,6.62,6.63,417800.0,2.5703,2.5741,2.5587,2.5625,417800.0
2015-04-02 11:30:00,6.63,6.67,6.62,6.67,1243500.0,2.5625,2.578,2.5587,2.578,1243500.0
2015-04-02 11:35:00,6.67,6.69,6.66,6.68,1052000.0,2.578,2.5857,2.5741,2.5819,1052000.0
2015-04-02 11:40:00,6.68,6.73,6.68,6.72,1278200.0,2.5819,2.6012,2.5819,2.5973,1278200.0
2015-04-02 11:45:00,6.73,6.74,6.71,6.73,538000.0,2.6012,2.6051,2.5935,2.6012,538000.0
2015-04-02 11:50:00,6.73,6.74,6.7,6.71,471700.0,2.6012,2.6051,2.5896,2.5935,471700.0
2015-04-02 11:55:00,6.71,6.73,6.7,6.73,272200.0,2.5935,2.6012,2.5896,2.6012,272200.0
2015-04-02 12:00:00,6.72,6.74,6.71,6.73,425700.0,2.5973,2.6051,2.5935,2.6012,425700.0
2015-04-02 12:05:00,6.72,6.73,6.71,6.73,330800.0,2.5973,2.6012,2.5935,2.6012,330800.0
2015-04-02 12:10:00,6.73,6.74,6.72,6.74,222400.0,2.6012,2.6051,2.5973,2.6051,222400.0
2015-04-02 12:15:00,6.74,6.74,6.72,6.73,256300.0,2.6051,2.6051,2.5973,2.6012,256300.0
2015-04-02 12:20:00,6.73,6.74,6.72,6.73,453500.0,2.6012,2.6051,2.5973,2.6012,453500.0
2015-04-02 12:25:00,6.74,6.74,6.72,6.73,246500.0,2.6051,2.6051,2.5973,2.6012,246500.0
2015-04-02 12:30:00,6.73,6.74,6.72,6.73,397200.0,2.6012,2.6051,2.5973,2.6012,397200.0
2015-04-02 12:35:00,6.73,6.74,6.72,6.74,116000.0,2.6012,2.6051,2.5973,2.6051,116000.0
2015-04-02 12:40:00,6.74,6.74,6.73,6.73,112100.0,2.6051,2.6051,2.6012,2.6012,112100.0
2015-04-02 12:45:00,6.73,6.74,6.72,6.73,292300.0,2.6012,2.6051,2.5973,2.6012,292300.0
2015-04-02 12:50:00,6.73,6.74,6.72,6.73,163100.0,2.6012,2.6051,2.5973,2.6012,163100.0
2015-04-02 12:55:00,6.73,6.74,6.73,6.73,340500.0,2.6012,2.6051,2.6012,2.6012,340500.0
2015-04-02 13:00:00,6.73,6.75,6.73,6.75,477600.0,2.6012,2.6089,2.6012,2.6089,477600.0
2015-04-02 13:05:00,6.75,6.75,6.73,6.75,495200.0,2.6089,2.6089,2.6012,2.6089,495200.0
2015-04-02 13:10:00,6.75,6.75,6.73,6.75,322000.0,2.6089,2.6089,2.6012,2.6089,322000.0
2015-04-02 13:15:00,6.74,6.75,6.73,6.74,558300.0,2.6051,2.6089,2.6012,2.6051,558300.0
2015-04-02 13:20:00,6.74,6.75,6.73,6.74,146900.0,2.6051,2.6089,2.6012,2.6051,146900.0
2015-04-02 13:25:00,6.74,6.75,6.72,6.72,490400.0,2.6051,2.6089,2.5973,2.5973,490400.0
2015-04-02 13:30:00,6.72,6.74,6.71,6.71,619700.0,2.5973,2.6051,2.5935,2.5935,619700.0
2015-04-02 13:35:00,6.72,6.73,6.71,6.72,273300.0,2.5973,2.6012,2.5935,2.5973,273300.0
2015-04-02 13:40:00,6.73,6.73,6.69,6.69,537500.0,2.6012,2.6012,2.5857,2.5857,537500.0
2015-04-02 13:45:00,6.7,6.7,6.67,6.68,327200.0,2.5896,2.5896,2.578,2.5819,327200.0
2015-04-02 13:50:00,6.68,6.73,6.67,6.72,446300.0,2.5819,2.6012,2.578,2.5973,446300.0
2015-04-02 13:55:00,6.73,6.73,6.7,6.73,479000.0,2.6012,2.6012,2.5896,2.6012,479000.0
2015-04-02 14:00:00,6.73,6.74,6.72,6.73,249300.0,2.6012,2.6051,2.5973,2.6012,249300.0
2015-04-02 14:05:00,6.73,6.73,6.72,6.73,193200.0,2.6012,2.6012,2.5973,2.6012,193200.0
2015-04-02 14:10:00,6.73,6.73,6.72,6.73,53800.0,2.6012,2.6012,2.5973,2.6012,53800.0
2015-04-02 14:15:00,6.73,6.74,6.72,6.74,285400.0,2.6012,2.6051,2.5973,2.6051,285400.0
2015-04-02 14:20:00,6.74,6.75,6.73,6.74,337700.0,2.6051,2.6089,2.6012,2.6051,337700.0
2015-04-02 14:25:00,6.74,6.77,6.73,6.77,767900.0,2.6051,2.6166,2.6012,2.6166,767900.0
2015-04-02 14:30:00,6.76,6.77,6.73,6.75,756300.0,2.6128,2.6166,2.6012,2.6089,756300.0
2015-04-02 14:35:00,6.75,6.76,6.73,6.75,368500.0,2.6089,2.6128,2.6012,2.6089,368500.0
2015-04-02 14:40:00,6.75,6.75,6.73,6.74,239500.0,2.6089,2.6089,2.6012,2.6051,239500.0
2015-04-02 14:45:00,6.74,6.75,6.73,6.73,411800.0,2.6051,2.6089,2.6012,2.6012,411800.0
2015-04-02 14:50:00,6.74,6.75,6.73,6.75,278300.0,2.6051,2.6089,2.6012,2.6089,278300.0
2015-04-02 14:55:00,6.75,6.76,6.73,6.75,320600.0,2.6089,2.6128,2.6012,2.6089,320600.0
2015-04-02 15:00:00,6.76,6.76,6.74,6.75,430800.0,2.6128,2.6128,2.6051,2.6089,430800.0
2015-04-02 15:05:00,6.74,6.75,6.73,6.75,364800.0,2.6051,2.6089,2.6012,2.6089,364800.0
2015-04-02 15:10:00,6.74,6.75,6.74,6.75,180200.0,2.6051,2.6089,2.6051,2.6089,180200.0
2015-04-02 15:15:00,6.75,6.76,6.74,6.76,222500.0,2.6089,2.6128,2.6051,2.6128,222500.0
2015-04-02 15:20:00,6.76,6.77,6.75,6.77,426900.0,2.6128,2.6166,2.6089,2.6166,426900.0
2015-04-02 15:25:00,6.77,6.77,6.76,6.76,397600.0,2.6166,2.6166,2.6128,2.6128,397600.0
2015-04-02 15:30:00,6.77,6.77,6.74,6.76,934700.0,2.6166,2.6166,2.6051,2.6128,934700.0
2015-04-02 15:35:00,6.76,6.78,6.75,6.78,599100.0,2.6128,2.6205,2.6089,2.6205,599100.0
2015-04-02 15:40:00,6.78,6.78,6.76,6.78,491900.0,2.6205,2.6205,2.6128,2.6205,491900.0
2015-04-02 15:45:00,6.78,6.79,6.77,6.77,1245200.0,2.6205,2.6244,2.6166,2.6166,1245200.0
2015-04-02 15:50:00,6.78,6.79,6.77,6.79,614000.0,2.6205,2.6244,2.6166,2.6244,614000.0
2015-04-02 15:55:00,6.79,6.79,6.76,6.76,1849100.0,2.6244,2.6244,2.6128,2.6128,1849100.0
2015-04-06 09:30:00,6.89,6.97,6.88,6.95,1668200.0,2.663,2.694,2.6592,2.6862,1668200.0
2015-04-06 09:35:00,6.95,7.02,6.94,7.01,1848000.0,2.6862,2.7133,2.6824,2.7094,1848000.0
2015-04-06 09:40:00,7.02,7.04,7.01,7.02,1054600.0,2.7133,2.721,2.7094,2.7133,1054600.0
2015-04-06 09:45:00,7.01,7.06,7.01,7.06,1011900.0,2.7094,2.7287,2.7094,2.7287,1011900.0
2015-04-06 09:50:00,7.06,7.08,7.04,7.06,1010300.0,2.7287,2.7365,2.721,2.7287,1010300.0
2015-04-06 09:55:00,7.07,7.07,7.03,7.04,458000.0,2.7326,2.7326,2.7171,2.721,458000.0
2015-04-06 10:00:00,7.04,7.04,7.01,7.03,824400.0,2.721,2.721,2.7094,2.7171,824400.0
2015-04-06 10:05:00,7.03,7.05,7.02,7.04,728500.0,2.7171,2.7249,2.7133,2.721,728500.0
2015-04-06 10:10:00,7.04,7.05,7.02,7.02,223300.0,2.721,2.7249,2.7133,2.7133,223300.0
2015-04-06 10:15:00,7.03,7.03,6.96,6.96,930500.0,2.7171,2.7171,2.6901,2.6901,930500.0
2015-04-06 10:20:00,6.97,6.97,6.95,6.96,533300.0,2.694,2.694,2.6862,2.6901,533300.0
2015-04-06 10:25:00,6.96,6.96,6.91,6.93,1481700.0,2.6901,2.6901,2.6708,2.6785,1481700.0
2015-04-06 10:30:00,6.93,7.0,6.93,7.0,872400.0,2.6785,2.7055,2.6785,2.7055,872400.0
2015-04-06 10:35:00,7.0,7.0,6.97,6.97,392400.0,2.7055,2.7055,2.694,2.694,392400.0
2015-04-06 10:40:00,6.97,7.0,6.97,7.0,528800.0,2.694,2.7055,2.694,2.7055,528800.0
2015-04-06 10:45:00,7.0,7.0,6.94,6.97,465600.0,2.7055,2.7055,2.6824,2.694,465600.0
2015-04-06 10:50:00,6.97,7.0,6.95,6.98,596600.0,2.694,2.7055,2.6862,2.6978,596600.0
2015-04-06 10:55:00,6.99,7.0,6.98,6.98,252300.0,2.7017,2.7055,2.6978,2.6978,252300.0
2015-04-06 11:00:00,6.98,6.99,6.96,6.98,388600.0,2.6978,2.7017,2.6901,2.6978,388600.0
2015-04-06 11:05:00,6.97,6.98,6.95,6.97,642300.0,2.694,2.6978,2.6862,2.694,642300.0
2015-04-06 11:10:00,6.97,6.98,6.94,6.95,645900.0,2.694,2.6978,2.6824,2.6862,645900.0
2015-04-06 11:15:00,6.94,6.96,6.94,6.94,330300.0,2.6824,2.6901,2.6824,2.6824,330300.0
2015-04-06 11:20:00,6.94,6.97,6.94,6.97,262500.0,2.6824,2.694,2.6824,2.694,262500.0
2015-04-06 11:25:00,6.96,6.97,6.94,6.96,604800.0,2.6901,2.694,2.6824,2.6901,604800.0
2015-04-06 11:30:00,6.96,6.96,6.91,6.92,554400.0,2.6901,2.6901,2.6708,2.6746,554400.0
2015-04-06 11:35:00,6.91,6.92,6.88,6.89,957400.0,2.6708,2.6746,2.6592,2.663,957400.0
2015-04-06 11:40:00,6.9,6.91,6.88,6.91,809000.0,2.6669,2.6708,2.6592,2.6708,809000.0
2015-04-06 11:45:00,6.9,6.93,6.9,6.91,1254100.0,2.6669,2.6785,2.6669,2.6708,1254100.0
2015-04-06 11:50:00,6.92,6.93,6.91,6.92,465100.0,2.6746,2.6785,2.6708,2.6746,465100.0
2015-04-06 11:55:00,6.92,6.94,6.91,6.94,492900.0,2.6746,2.6824,2.6708,2.6824,492900.0
2015-04-06 12:00:00,6.94,6.94,6.92,6.93,683300.0,2.6824,2.6824,2.6746,2.6785,683300.0
2015-04-06 12:05:00,6.93,6.94,6.92,6.94,198300.0,2.6785,2.6824,2.6746,2.6824,198300.0
2015-04-06 12:10:00,6.94,6.96,6.93,6.96,378400.0,2.6824,2.6901,2.6785,2.6901,378400.0
2015-04-06 12:15:00,6.95,6.96,6.93,6.95,268800.0,2.6862,2.6901,2.6785,2.6862,268800.0
2015-04-06 12:20:00,6.94,6.96,6.94,6.95,345400.0,2.6824,2.6901,2.6824,2.6862,345400.0
2015-04-06 12:25:00,6.95,6.96,6.94,6.96,160300.0,2.6862,2.6901,2.6824,2.6901,160300.0
2015-04-06 12:30:00,6.96,6.97,6.94,6.95,800900.0,2.6901,2.694,2.6824,2.6862,800900.0
2015-04-06 12:35:00,6.96,6.98,6.95,6.97,513600.0,2.6901,2.6978,2.6862,2.694,513600.0
2015-04-06 12:40:00,6.98,6.98,6.96,6.97,443000.0,2.6978,2.6978,2.6901,2.694,443000.0
2015-04-06 12:45:00,6.96,6.98,6.96,6.97,361300.0,2.6901,2.6978,2.6901,2.694,361300.0
2015-04-06 12:50:00,6.97,6.99,6.96,6.98,837300.0,2.694,2.7017,2.6901,2.6978,837300.0
2015-04-06 12:55:00,6.98,7.0,6.97,7.0,701200.0,2.6978,2.7055,2.694,2.7055,701200.0
2015-04-06 13:00:00,6.99,7.0,6.97,6.97,561800.0,2.7017,2.7055,2.694,2.694,561800.0
2015-04-06 13:05:00,6.97,6.99,6.97,6.98,248500.0,2.694,2.7017,2.694,2.6978,248500.0
2015-04-06 13:10:00,6.98,6.99,6.97,6.97,105400.0,2.6978,2.7017,2.694,2.694,105400.0
2015-04-06 13:15:00,6.98,6.99,6.96,6.97,353700.0,2.6978,2.7017,2.6901,2.694,353700.0
2015-04-06 13:20:00,6.98,6.98,6.97,6.98,61800.0,2.6978,2.6978,2.694,2.6978,61800.0
2015-04-06 13:25:00,6.98,6.98,6.96,6.97,180500.0,2.6978,2.6978,2.6901,2.694,180500.0
2015-04-06 13:30:00,6.97,6.98,6.96,6.98,188000.0,2.694,2.6978,2.6901,2.6978,188000.0
2015-04-06 13:35:00,6.98,6.99,6.97,6.98,319000.0,2.6978,2.7017,2.694,2.6978,319000.0
2015-04-06 13:40:00,6.97,6.99,6.96,6.97,455700.0,2.694,2.7017,2.6901,2.694,455700.0
2015-04-06 13:45:00,6.96,6.99,6.96,6.98,363400.0,2.6901,2.7017,2.6901,2.6978,363400.0
2015-04-06 13:50:00,6.98,6.99,6.96,6.96,202500.0,2.6978,2.7017,2.6901,2.6901,202500.0
2015-04-06 13:55:00,6.97,6.97,6.95,6.96,497700.0,2.694,2.694,2.6862,2.6901,497700.0
2015-04-06 14:00:00,6.97,6.97,6.96,6.97,62600.0,2.694,2.694,2.6901,2.694,62600.0
2015-04-06 14:05:00,6.97,6.97,6.95,6.97,278500.0,2.694,2.694,2.6862,2.694,278500.0
2015-04-06 14:10:00,6.97,6.97,6.94,6.94,481800.0,2.694,2.694,2.6824,2.6824,481800.0
2015-04-06 14:15:00,6.95,6.96,6.93,6.95,397600.0,2.6862,2.6901,2.6785,2.6862,397600.0
2015-04-06 14:20:00,6.95,6.96,6.93,6.93,322700.0,2.6862,2.6901,2.6785,2.6785,322700.0
2015-04-06 14:25:00,6.94,6.95,6.93,6.95,156800.0,2.6824,2.6862,2.6785,2.6862,156800.0
2015-04-06 14:30:00,6.95,6.95,6.93,6.94,400900.0,2.6862,2.6862,2.6785,2.6824,400900.0
2015-04-06 14:35:00,6.94,6.95,6.92,6.92,304500.0,2.6824,2.6862,2.6746,2.6746,304500.0
2015-04-06 14:40:00,6.93,6.95,6.92,6.94,249100.0,2.6785,2.6862,2.6746,2.6824,249100.0
2015-04-06 14:45:00,6.95,6.96,6.94,6.95,546800.0,2.6862,2.6901,2.6824,2.6862,546800.0
2015-04-06 14:50:00,6.95,6.95,6.94,6.95,144200.0,2.6862,2.6862,2.6824,2.6862,144200.0
2015-04-06 14:55:00,6.95,6.96,6.94,6.95,352100.0,2.6862,2.6901,2.6824,2.6862,352100.0
2015-04-06 15:00:00,6.95,6.95,6.94,6.95,118200.0,2.6862,2.6862,2.6824,2.6862,118200.0
2015-04-06 15:05:00,6.94,6.95,6.89,6.9,884300.0,2.6824,2.6862,2.663,2.6669,884300.0
2015-04-06 15:10:00,6.89,6.93,6.89,6.92,641900.0,2.663,2.6785,2.663,2.6746,641900.0
2015-04-06 15:15:00,6.92,6.93,6.89,6.9,444700.0,2.6746,2.6785,2.663,2.6669,444700.0
2015-04-06 15:20:00,6.89,6.9,6.83,6.83,1262100.0,2.663,2.6669,2.6398,2.6398,1262100.0
2015-04-06 15:25:00,6.83,6.88,6.83,6.85,1276600.0,2.6398,2.6592,2.6398,2.6476,1276600.0
2015-04-06 15:30:00,6.85,6.85,6.83,6.83,343800.0,2.6476,2.6476,2.6398,2.6398,343800.0
2015-04-06 15:35:00,6.83,6.84,6.81,6.81,844200.0,2.6398,2.6437,2.6321,2.6321,844200.0
2015-04-06 15:40:00,6.81,6.83,6.78,6.83,2137500.0,2.6321,2.6398,2.6205,2.6398,2137500.0
2015-04-06 15:45:00,6.83,6.83,6.79,6.79,905000.0,2.6398,2.6398,2.6244,2.6244,905000.0
2015-04-06 15:50:00,6.79,6.8,6.76,6.77,1459000.0,2.6244,2.6282,2.6128,2.6166,1459000.0
2015-04-06 15:55:00,6.78,6.82,6.77,6.8,1960800.0,2.6205,2.636,2.6166,2.6282,1960800.0
2015-04-07 09:30:00,6.74,6.74,6.63,6.65,2080800.0,2.6051,2.6051,2.5625,2.5703,2080800.0
2015-04-07 09:35:00,6.66,6.71,6.65,6.69,1787900.0,2.5741,2.5935,2.5703,2.5857,1787900.0
2015-04-07 09:40:00,6.7,6.77,6.69,6.74,1872900.0,2.5896,2.6166,2.5857,2.6051,1872900.0
2015-04-07 09:45:00,6.74,6.79,6.74,6.78,1076300.0,2.6051,2.6244,2.6051,2.6205,1076300.0
2015-04-07 09:50:00,6.78,6.82,6.76,6.81,632500.0,2.6205,2.636,2.6128,2.6321,632500.0
2015-04-07 09:55:00,6.81,6.81,6.76,6.77,332200.0,2.6321,2.6321,2.6128,2.6166,332200.0
2015-04-07 10:00:00,6.76,6.76,6.72,6.72,570300.0,2.6128,2.6128,2.5973,2.5973,570300.0
2015-04-07 10:05:00,6.72,6.76,6.72,6.74,456900.0,2.5973,2.6128,2.5973,2.6051,456900.0
2015-04-07 10:10:00,6.74,6.8,6.74,6.79,613400.0,2.6051,2.6282,2.6051,2.6244,613400.0
2015-04-07 10:15:00,6.79,6.82,6.78,6.82,510300.0,2.6244,2.636,2.6205,2.636,510300.0
2015-04-07 10:20:00,6.81,6.84,6.79,6.83,1683400.0,2.6321,2.6437,2.6244,2.6398,1683400.0
2015-04-07 10:25:00,6.83,6.84,6.81,6.83,1154100.0,2.6398,2.6437,2.6321,2.6398,1154100.0
2015-04-07 10:30:00,6.83,6.86,6.81,6.84,611500.0,2.6398,2.6514,2.6321,2.6437,611500.0
2015-04-07 10:35:00,6.83,6.86,6.83,6.83,509700.0,2.6398,2.6514,2.6398,2.6398,509700.0
2015-04-07 10:40:00,6.83,6.84,6.81,6.82,496200.0,2.6398,2.6437,2.6321,2.636,496200.0
2015-04-07 10:45:00,6.82,6.83,6.8,6.81,415200.0,2.636,2.6398,2.6282,2.6321,415200.0
2015-04-07 10:50:00,6.8,6.84,6.8,6.83,573700.0,2.6282,2.6437,2.6282,2.6398,573700.0
2015-04-07 10:55:00,6.83,6.83,6.81,6.82,497900.0,2.6398,2.6398,2.6321,2.636,497900.0
2015-04-07 11:00:00,6.82,6.83,6.81,6.83,307100.0,2.636,2.6398,2.6321,2.6398,307100.0
2015-04-07 11:05:00,6.83,6.85,6.82,6.83,1128500.0,2.6398,2.6476,2.636,2.6398,1128500.0
2015-04-07 11:10:00,6.83,6.86,6.83,6.86,519300.0,2.6398,2.6514,2.6398,2.6514,519300.0
2015-04-07 11:15:00,6.86,6.87,6.82,6.83,377200.0,2.6514,2.6553,2.636,2.6398,377200.0
2015-04-07 11:20:00,6.82,6.84,6.8,6.83,358700.0,2.636,2.6437,2.6282,2.6398,358700.0
2015-04-07 11:25:00,6.82,6.84,6.81,6.83,200000.0,2.636,2.6437,2.6321,2.6398,200000.0
2015-04-07 11:30:00,6.83,6.84,6.81,6.84,226700.0,2.6398,2.6437,2.6321,2.6437,226700.0
2015-04-07 11:35:00,6.84,6.84,6.82,6.82,447400.0,2.6437,2.6437,2.636,2.636,447400.0
2015-04-07 11:40:00,6.82,6.84,6.82,6.82,450500.0,2.636,2.6437,2.636,2.636,450500.0
2015-04-07 11:45:00,6.83,6.85,6.82,6.85,272600.0,2.6398,2.6476,2.636,2.6476,272600.0
2015-04-07 11:50:00,6.85,6.86,6.84,6.86,173300.0,2.6476,2.6514,2.6437,2.6514,173300.0
2015-04-07 11:55:00,6.86,6.86,6.85,6.86,214600.0,2.6514,2.6514,2.6476,2.6514,214600.0
2015-04-07 12:00:00,6.86,6.88,6.85,6.87,853100.0,2.6514,2.6592,2.6476,2.6553,853100.0
2015-04-07 12:05:00,6.87,6.88,6.86,6.88,181200.0,2.6553,2.6592,2.6514,2.6592,181200.0
2015-04-07 12:10:00,6.88,6.88,6.87,6.88,221800.0,2.6592,2.6592,2.6553,2.6592,221800.0
2015-04-07 12:15:00,6.87,6.88,6.86,6.87,139900.0,2.6553,2.6592,2.6514,2.6553,139900.0
2015-04-07 12:20:00,6.87,6.87,6.85,6.87,243900.0,2.6553,2.6553,2.6476,2.6553,243900.0
2015-04-07 12:25:00,6.87,6.88,6.85,6.88,575300.0,2.6553,2.6592,2.6476,2.6592,575300.0
2015-04-07 12:30:00,6.88,6.92,6.87,6.92,755000.0,2.6592,2.6746,2.6553,2.6746,755000.0
2015-04-07 12:35:00,6.91,6.94,6.9,6.93,587900.0,2.6708,2.6824,2.6669,2.6785,587900.0
2015-04-07 12:40:00,6.93,6.93,6.9,6.91,376900.0,2.6785,2.6785,2.6669,2.6708,376900.0
2015-04-07 12:45:00,6.91,6.92,6.9,6.92,246800.0,2.6708,2.6746,2.6669,2.6746,246800.0
2015-04-07 12:50:00,6.92,6.95,6.91,6.94,603000.0,2.6746,2.6862,2.6708,2.6824,603000.0
2015-04-07 12:55:00,6.94,6.95,6.93,6.94,293400.0,2.6824,2.6862,2.6785,2.6824,293400.0
2015-04-07 13:00:00,6.94,6.98,6.93,6.97,533900.0,2.6824,2.6978,2.6785,2.694,533900.0
2015-04-07 13:05:00,6.96,6.98,6.96,6.98,298700.0,2.6901,2.6978,2.6901,2.6978,298700.0
2015-04-07 13:10:00,6.97,6.99,6.96,6.97,475100.0,2.694,2.7017,2.6901,2.694,475100.0
2015-04-07 13:15:00,6.97,6.98,6.95,6.96,175900.0,2.694,2.6978,2.6862,2.6901,175900.0
2015-04-07 13:20:00,6.96,6.97,6.92,6.93,343900.0,2.6901,2.694,2.6746,2.6785,343900.0
2015-04-07 13:25:00,6.93,6.94,6.9,6.93,259900.0,2.6785,2.6824,2.6669,2.6785,259900.0
2015-04-07 13:30:00,6.93,6.94,6.92,6.93,238600.0,2.6785,2.6824,2.6746,2.6785,238600.0
2015-04-07 13:35:00,6.93,6.93,6.89,6.91,327400.0,2.6785,2.6785,2.663,2.6708,327400.0
2015-04-07 13:40:00,6.9,6.91,6.89,6.91,170100.0,2.6669,2.6708,2.663,2.6708,170100.0
2015-04-07 13:45:00,6.91,6.93,6.9,6.93,271200.0,2.6708,2.6785,2.6669,2.6785,271200.0
2015-04-07 13:50:00,6.93,6.93,6.87,6.88,369900.0,2.6785,2.6785,2.6553,2.6592,369900.0
2015-04-07 13:55:00,6.88,6.9,6.87,6.9,288100.0,2.6592,2.6669,2.6553,2.6669,288100.0
2015-04-07 14:00:00,6.9,6.93,6.89,6.92,288900.0,2.6669,2.6785,2.663,2.6746,288900.0
2015-04-07 14:05:00,6.91,6.94,6.91,6.92,1202200.0,2.6708,2.6824,2.6708,2.6746,1202200.0
2015-04-07 14:10:00,6.91,6.92,6.89,6.91,333000.0,2.6708,2.6746,2.663,2.6708,333000.0
2015-04-07 14:15:00,6.92,6.92,6.9,6.92,263000.0,2.6746,2.6746,2.6669,2.6746,263000.0
2015-04-07 14:20:00,6.92,6.92,6.9,6.91,663400.0,2.6746,2.6746,2.6669,2.6708,663400.0
2015-04-07 14:25:00,6.91,6.91,6.89,6.9,306200.0,2.6708,2.6708,2.663,2.6669,306200.0
2015-04-07 14:30:00,6.9,6.91,6.9,6.91,71900.0,2.6669,2.6708,2.6669,2.6708,71900.0
2015-04-07 14:35:00,6.91,6.92,6.9,6.91,165600.0,2.6708,2.6746,2.6669,2.6708,165600.0
2015-04-07 14:40:00,6.92,6.93,6.91,6.92,577400.0,2.6746,2.6785,2.6708,2.6746,577400.0
2015-04-07 14:45:00,6.92,6.92,6.88,6.89,218000.0,2.6746,2.6746,2.6592,2.663,218000.0
2015-04-07 14:50:00,6.88,6.91,6.87,6.91,751800.0,2.6592,2.6708,2.6553,2.6708,751800.0
2015-04-07 14:55:00,6.9,6.91,6.89,6.9,635700.0,2.6669,2.6708,2.663,2.6669,635700.0
2015-04-07 15:00:00,6.9,6.91,6.89,6.89,327200.0,2.6669,2.6708,2.663,2.663,327200.0
2015-04-07 15:05:00,6.9,6.9,6.86,6.88,537900.0,2.6669,2.6669,2.6514,2.6592,537900.0
2015-04-07 15:10:00,6.88,6.91,6.87,6.9,842600.0,2.6592,2.6708,2.6553,2.6669,842600.0
2015-04-07 15:15:00,6.9,6.9,6.88,6.89,139500.0,2.6669,2.6669,2.6592,2.663,139500.0
2015-04-07 15:20:00,6.88,6.89,6.85,6.87,874100.0,2.6592,2.663,2.6476,2.6553,874100.0
2015-04-07 15:25:00,6.86,6.87,6.84,6.87,523600.0,2.6514,2.6553,2.6437,2.6553,523600.0
2015-04-07 15:30:00,6.86,6.9,6.86,6.88,687400.0,2.6514,2.6669,2.6514,2.6592,687400.0
2015-04-07 15:35:00,6.88,6.9,6.87,6.89,874700.0,2.6592,2.6669,2.6553,2.663,874700.0
2015-04-07 15:40:00,6.89,6.9,6.87,6.9,808600.0,2.663,2.6669,2.6553,2.6669,808600.0
2015-04-07 15:45:00,6.9,6.91,6.88,6.89,1712800.0,2.6669,2.6708,2.6592,2.663,1712800.0
2015-04-07 15:50:00,6.89,6.92,6.89,6.92,927300.0,2.663,2.6746,2.663,2.6746,927300.0
2015-04-07 15:55:00,6.92,6.92,6.91,6.92,1071500.0,2.6746,2.6746,2.6708,2.6746,1071500.0
2015-04-08 09:30:00,7.2,7.21,7.13,7.2,3403000.0,2.7828,2.7867,2.7558,2.7828,3403000.0
2015-04-08 09:35:00,7.2,7.23,7.15,7.16,1900300.0,2.7828,2.7944,2.7635,2.7674,1900300.0
2015-04-08 09:40:00,7.16,7.17,7.12,7.16,1284300.0,2.7674,2.7713,2.7519,2.7674,1284300.0
2015-04-08 09:45:00,7.16,7.2,7.15,7.19,1315800.0,2.7674,2.7828,2.7635,2.779,1315800.0
2015-04-08 09:50:00,7.18,7.2,7.15,7.15,1102800.0,2.7751,2.7828,2.7635,2.7635,1102800.0
2015-04-08 09:55:00,7.16,7.17,7.13,7.14,910200.0,2.7674,2.7713,2.7558,2.7597,910200.0
2015-04-08 10:00:00,7.15,7.19,7.14,7.17,598200.0,2.7635,2.779,2.7597,2.7713,598200.0
2015-04-08 10:05:00,7.18,7.19,7.12,7.13,952800.0,2.7751,2.779,2.7519,2.7558,952800.0
2015-04-08 10:10:00,7.13,7.14,7.05,7.09,1223100.0,2.7558,2.7597,2.7249,2.7403,1223100.0
2015-04-08 10:15:00,7.1,7.12,7.09,7.11,550800.0,2.7442,2.7519,2.7403,2.7481,550800.0
2015-04-08 10:20:00,7.11,7.12,7.09,7.1,542500.0,2.7481,2.7519,2.7403,2.7442,542500.0
2015-04-08 10:25:00,7.09,7.1,7.07,7.09,943200.0,2.7403,2.7442,2.7326,2.7403,943200.0
2015-04-08 10:30:00,7.09,7.12,7.07,7.08,741400.0,2.7403,2.7519,2.7326,2.7365,741400.0
2015-04-08 10:35:00,7.08,7.08,7.05,7.06,836600.0,2.7365,2.7365,2.7249,2.7287,836600.0
2015-04-08 10:40:00,7.05,7.06,7.01,7.06,1121800.0,2.7249,2.7287,2.7094,2.7287,1121800.0
2015-04-08 10:45:00,7.05,7.06,6.99,6.99,1590100.0,2.7249,2.7287,2.7017,2.7017,1590100.0
2015-04-08 10:50:00,6.99,7.0,6.96,6.96,928900.0,2.7017,2.7055,2.6901,2.6901,928900.0
2015-04-08 10:55:00,6.96,6.98,6.96,6.96,1151300.0,2.6901,2.6978,2.6901,2.6901,1151300.0
2015-04-08 11:00:00,6.96,6.98,6.94,6.98,748300.0,2.6901,2.6978,2.6824,2.6978,748300.0
2015-04-08 11:05:00,6.98,6.98,6.96,6.97,835000.0,2.6978,2.6978,2.6901,2.694,835000.0
2015-04-08 11:10:00,6.97,6.98,6.96,6.97,411000.0,2.694,2.6978,2.6901,2.694,411000.0
2015-04-08 11:15:00,6.97,6.97,6.95,6.96,747100.0,2.694,2.694,2.6862,2.6901,747100.0
2015-04-08 11:20:00,6.96,6.96,6.89,6.92,1512600.0,2.6901,2.6901,2.663,2.6746,1512600.0
2015-04-08 11:25:00,6.92,6.93,6.89,6.9,893500.0,2.6746,2.6785,2.663,2.6669,893500.0
2015-04-08 11:30:00,6.91,6.94,6.9,6.94,631100.0,2.6708,2.6824,2.6669,2.6824,631100.0
2015-04-08 11:35:00,6.94,6.98,6.93,6.96,454900.0,2.6824,2.6978,2.6785,2.6901,454900.0
2015-04-08 11:40:00,6.96,6.98,6.94,6.98,428000.0,2.6901,2.6978,2.6824,2.6978,428000.0
2015-04-08 11:45:00,6.98,7.0,6.97,7.0,373300.0,2.6978,2.7055,2.694,2.7055,373300.0
2015-04-08 11:50:00,7.0,7.01,6.99,7.0,320500.0,2.7055,2.7094,2.7017,2.7055,320500.0
2015-04-08 11:55:00,7.0,7.0,6.97,6.99,381300.0,2.7055,2.7055,2.694,2.7017,381300.0
2015-04-08 12:00:00,6.99,6.99,6.96,6.97,485400.0,2.7017,2.7017,2.6901,2.694,485400.0
2015-04-08 12:05:00,6.96,6.99,6.96,6.98,122600.0,2.6901,2.7017,2.6901,2.6978,122600.0
2015-04-08 12:10:00,6.98,6.99,6.98,6.99,45200.0,2.6978,2.7017,2.6978,2.7017,45200.0
2015-04-08 12:15:00,6.99,7.0,6.98,6.99,278400.0,2.7017,2.7055,2.6978,2.7017,278400.0
2015-04-08 12:20:00,6.98,6.99,6.95,6.97,331300.0,2.6978,2.7017,2.6862,2.694,331300.0
2015-04-08 12:25:00,6.97,6.97,6.93,6.93,447200.0,2.694,2.694,2.6785,2.6785,447200.0
2015-04-08 12:30:00,6.93,6.95,6.92,6.94,222600.0,2.6785,2.6862,2.6746,2.6824,222600.0
2015-04-08 12:35:00,6.94,6.97,6.94,6.97,197000.0,2.6824,2.694,2.6824,2.694,197000.0
2015-04-08 12:40:00,6.97,6.99,6.96,6.99,402000.0,2.694,2.7017,2.6901,2.7017,402000.0
2015-04-08 12:45:00,6.99,7.0,6.98,6.99,157400.0,2.7017,2.7055,2.6978,2.7017,157400.0
2015-04-08 12:50:00,6.99,7.0,6.98,6.99,262600.0,2.7017,2.7055,2.6978,2.7017,262600.0
2015-04-08 12:55:00,6.99,6.99,6.98,6.99,69600.0,2.7017,2.7017,2.6978,2.7017,69600.0
2015-04-08 13:00:00,6.99,6.99,6.98,6.99,118800.0,2.7017,2.7017,2.6978,2.7017,118800.0
2015-04-08 13:05:00,6.99,6.99,6.97,6.99,544500.0,2.7017,2.7017,2.694,2.7017,544500.0
2015-04-08 13:10:00,6.99,6.99,6.97,6.98,252200.0,2.7017,2.7017,2.694,2.6978,252200.0
2015-04-08 13:15:00,6.98,6.99,6.97,6.99,508300.0,2.6978,2.7017,2.694,2.7017,508300.0
2015-04-08 13:20:00,7.0,7.03,6.99,7.02,309200.0,2.7055,2.7171,2.7017,2.7133,309200.0
2015-04-08 13:25:00,7.01,7.03,7.01,7.02,148700.0,2.7094,2.7171,2.7094,2.7133,148700.0
2015-04-08 13:30:00,7.01,7.04,7.01,7.04,213500.0,2.7094,2.721,2.7094,2.721,213500.0
2015-04-08 13:35:00,7.04,7.08,7.03,7.07,492700.0,2.721,2.7365,2.7171,2.7326,492700.0
2015-04-08 13:40:00,7.08,7.09,7.07,7.08,301800.0,2.7365,2.7403,2.7326,2.7365,301800.0
2015-04-08 13:45:00,7.07,7.08,7.04,7.05,896400.0,2.7326,2.7365,2.721,2.7249,896400.0
2015-04-08 13:50:00,7.05,7.06,7.03,7.04,469000.0,2.7249,2.7287,2.7171,2.721,469000.0
2015-04-08 13:55:00,7.04,7.04,7.02,7.03,771300.0,2.721,2.721,2.7133,2.7171,771300.0
2015-04-08 14:00:00,7.03,7.04,6.99,7.0,742800.0,2.7171,2.721,2.7017,2.7055,742800.0
2015-04-08 14:05:00,7.01,7.02,6.96,6.97,908300.0,2.7094,2.7133,2.6901,2.694,908300.0
2015-04-08 14:10:00,6.97,7.07,6.96,7.06,681900.0,2.694,2.7326,2.6901,2.7287,681900.0
2015-04-08 14:15:00,7.06,7.06,7.04,7.06,307900.0,2.7287,2.7287,2.721,2.7287,307900.0
2015-04-08 14:20:00,7.05,7.07,7.01,7.02,776100.0,2.7249,2.7326,2.7094,2.7133,776100.0
2015-04-08 14:25:00,7.01,7.02,6.98,6.99,657000.0,2.7094,2.7133,2.6978,2.7017,657000.0
2015-04-08 14:30:00,6.99,7.02,6.99,7.0,234000.0,2.7017,2.7133,2.7017,2.7055,234000.0
2015-04-08 14:35:00,7.01,7.03,7.0,7.02,235800.0,2.7094,2.7171,2.7055,2.7133,235800.0
2015-04-08 14:40:00,7.02,7.02,6.99,7.02,419400.0,2.7133,2.7133,2.7017,2.7133,419400.0
2015-04-08 14:45:00,7.02,7.02,7.0,7.02,342700.0,2.7133,2.7133,2.7055,2.7133,342700.0
2015-04-08 14:50:00,7.01,7.02,7.0,7.0,304300.0,2.7094,2.7133,2.7055,2.7055,304300.0
2015-04-08 14:55:00,7.0,7.01,6.95,6.96,547300.0,2.7055,2.7094,2.6862,2.6901,547300.0
2015-04-08 15:00:00,6.95,6.98,6.94,6.97,433200.0,2.6862,2.6978,2.6824,2.694,433200.0
2015-04-08 15:05:00,6.97,6.97,6.94,6.95,416900.0,2.694,2.694,2.6824,2.6862,416900.0
2015-04-08 15:10:00,6.95,6.95,6.9,6.91,486800.0,2.6862,2.6862,2.6669,2.6708,486800.0
2015-04-08 15:15:00,6.91,6.93,6.88,6.9,899900.0,2.6708,2.6785,2.6592,2.6669,899900.0
2015-04-08 15:20:00,6.9,6.91,6.89,6.9,391300.0,2.6669,2.6708,2.663,2.6669,391300.0
2015-04-08 15:25:00,6.9,6.9,6.82,6.83,1148600.0,2.6669,2.6669,2.636,2.6398,1148600.0
2015-04-08 15:30:00,6.83,6.88,6.82,6.88,1177500.0,2.6398,2.6592,2.636,2.6592,1177500.0
2015-04-08 15:35:00,6.88,6.93,6.87,6.93,370500.0,2.6592,2.6785,2.6553,2.6785,370500.0
2015-04-08 15:40:00,6.93,6.93,6.9,6.91,490900.0,2.6785,2.6785,2.6669,2.6708,490900.0
2015-04-08 15:45:00,6.91,6.93,6.9,6.9,676300.0,2.6708,2.6785,2.6669,2.6669,676300.0
2015-04-08 15:50:00,6.9,6.91,6.88,6.9,793400.0,2.6669,2.6708,2.6592,2.6669,793400.0
2015-04-08 15:55:00,6.9,6.91,6.89,6.91,1395800.0,2.6669,2.6708,2.663,2.6708,1395800.0
2015-04-09 09:30:00,7.06,7.13,7.04,7.13,1546700.0,2.7287,2.7558,2.721,2.7558,1546700.0
2015-04-09 09:35:00,7.13,7.17,7.11,7.16,1813100.0,2.7558,2.7713,2.7481,2.7674,1813100.0
2015-04-09 09:40:00,7.15,7.18,7.14,7.17,1399300.0,2.7635,2.7751,2.7597,2.7713,1399300.0
2015-04-09 09:45:00,7.17,7.18,7.13,7.14,2625800.0,2.7713,2.7751,2.7558,2.7597,2625800.0
2015-04-09 09:50:00,7.13,7.17,7.13,7.16,1746200.0,2.7558,2.7713,2.7558,2.7674,1746200.0
2015-04-09 09:55:00,7.16,7.2,7.15,7.17,702000.0,2.7674,2.7828,2.7635,2.7713,702000.0
2015-04-09 10:00:00,7.16,7.2,7.15,7.18,1204700.0,2.7674,2.7828,2.7635,2.7751,1204700.0
2015-04-09 10:05:00,7.18,7.21,7.17,7.21,1512900.0,2.7751,2.7867,2.7713,2.7867,1512900.0
2015-04-09 10:10:00,7.21,7.27,7.2,7.26,1646900.0,2.7867,2.8099,2.7828,2.806,1646900.0
2015-04-09 10:15:00,7.26,7.35,7.25,7.33,2539500.0,2.806,2.8408,2.8022,2.8331,2539500.0
2015-04-09 10:20:00,7.33,7.35,7.32,7.33,1749600.0,2.8331,2.8408,2.8292,2.8331,1749600.0
2015-04-09 10:25:00,7.33,7.36,7.32,7.35,1757700.0,2.8331,2.8447,2.8292,2.8408,1757700.0
2015-04-09 10:30:00,7.36,7.39,7.35,7.37,1839500.0,2.8447,2.8563,2.8408,2.8486,1839500.0
2015-04-09 10:35:00,7.36,7.38,7.35,7.37,1795000.0,2.8447,2.8524,2.8408,2.8486,1795000.0
2015-04-09 10:40:00,7.37,7.38,7.29,7.29,1882600.0,2.8486,2.8524,2.8176,2.8176,1882600.0
2015-04-09 10:45:00,7.29,7.35,7.28,7.35,1437300.0,2.8176,2.8408,2.8138,2.8408,1437300.0
2015-04-09 10:50:00,7.34,7.37,7.34,7.36,1196200.0,2.837,2.8486,2.837,2.8447,1196200.0
2015-04-09 10:55:00,7.36,7.38,7.35,7.38,1390200.0,2.8447,2.8524,2.8408,2.8524,1390200.0
2015-04-09 11:00:00,7.38,7.38,7.35,7.36,765800.0,2.8524,2.8524,2.8408,2.8447,765800.0
2015-04-09 11:05:00,7.36,7.38,7.35,7.36,818400.0,2.8447,2.8524,2.8408,2.8447,818400.0
2015-04-09 11:10:00,7.37,7.37,7.33,7.33,1838200.0,2.8486,2.8486,2.8331,2.8331,1838200.0
2015-04-09 11:15:00,7.33,7.34,7.29,7.33,2601700.0,2.8331,2.837,2.8176,2.8331,2601700.0
2015-04-09 11:20:00,7.34,7.37,7.33,7.37,709700.0,2.837,2.8486,2.8331,2.8486,709700.0
2015-04-09 11:25:00,7.36,7.37,7.34,7.36,763300.0,2.8447,2.8486,2.837,2.8447,763300.0
2015-04-09 11:30:00,7.36,7.36,7.34,7.35,599100.0,2.8447,2.8447,2.837,2.8408,599100.0
2015-04-09 11:35:00,7.36,7.37,7.34,7.35,256700.0,2.8447,2.8486,2.837,2.8408,256700.0
2015-04-09 11:40:00,7.34,7.36,7.33,7.36,463400.0,2.837,2.8447,2.8331,2.8447,463400.0
2015-04-09 11:45:00,7.35,7.37,7.35,7.37,263400.0,2.8408,2.8486,2.8408,2.8486,263400.0
2015-04-09 11:50:00,7.37,7.4,7.36,7.4,751500.0,2.8486,2.8601,2.8447,2.8601,751500.0
2015-04-09 11:55:00,7.39,7.42,7.39,7.42,1051600.0,2.8563,2.8679,2.8563,2.8679,1051600.0
2015-04-09 12:00:00,7.41,7.44,7.41,7.43,462900.0,2.864,2.8756,2.864,2.8717,462900.0
2015-04-09 12:05:00,7.43,7.44,7.42,7.43,506800.0,2.8717,2.8756,2.8679,2.8717,506800.0
2015-04-09 12:10:00,7.43,7.43,7.41,7.42,500200.0,2.8717,2.8717,2.864,2.8679,500200.0
2015-04-09 12:15:00,7.42,7.42,7.4,7.41,574400.0,2.8679,2.8679,2.8601,2.864,574400.0
2015-04-09 12:20:00,7.41,7.43,7.4,7.43,629200.0,2.864,2.8717,2.8601,2.8717,629200.0
2015-04-09 12:25:00,7.42,7.43,7.4,7.41,561600.0,2.8679,2.8717,2.8601,2.864,561600.0
2015-04-09 12:30:00,7.41,7.42,7.38,7.38,825000.0,2.864,2.8679,2.8524,2.8524,825000.0
2015-04-09 12:35:00,7.38,7.41,7.36,7.37,963700.0,2.8524,2.864,2.8447,2.8486,963700.0
2015-04-09 12:40:00,7.38,7.38,7.36,7.37,581700.0,2.8524,2.8524,2.8447,2.8486,581700.0
2015-04-09 12:45:00,7.37,7.4,7.37,7.39,855000.0,2.8486,2.8601,2.8486,2.8563,855000.0
2015-04-09 12:50:00,7.39,7.4,7.37,7.37,154100.0,2.8563,2.8601,2.8486,2.8486,154100.0
2015-04-09 12:55:00,7.37,7.4,7.37,7.39,326700.0,2.8486,2.8601,2.8486,2.8563,326700.0
2015-04-09 13:00:00,7.39,7.4,7.37,7.38,427000.0,2.8563,2.8601,2.8486,2.8524,427000.0
2015-04-09 13:05:00,7.38,7.4,7.37,7.38,529700.0,2.8524,2.8601,2.8486,2.8524,529700.0
2015-04-09 13:10:00,7.38,7.39,7.36,7.38,444800.0,2.8524,2.8563,2.8447,2.8524,444800.0
2015-04-09 13:15:00,7.38,7.38,7.36,7.37,198300.0,2.8524,2.8524,2.8447,2.8486,198300.0
2015-04-09 13:20:00,7.36,7.37,7.34,7.37,696700.0,2.8447,2.8486,2.837,2.8486,696700.0
2015-04-09 13:25:00,7.37,7.38,7.36,7.37,340000.0,2.8486,2.8524,2.8447,2.8486,340000.0
2015-04-09 13:30:00,7.37,7.38,7.36,7.38,252600.0,2.8486,2.8524,2.8447,2.8524,252600.0
2015-04-09 13:35:00,7.38,7.38,7.37,7.37,670900.0,2.8524,2.8524,2.8486,2.8486,670900.0
2015-04-09 13:40:00,7.37,7.38,7.37,7.37,131400.0,2.8486,2.8524,2.8486,2.8486,131400.0
2015-04-09 13:45:00,7.37,7.4,7.37,7.39,364200.0,2.8486,2.8601,2.8486,2.8563,364200.0
2015-04-09 13:50:00,7.39,7.4,7.39,7.4,418600.0,2.8563,2.8601,2.8563,2.8601,418600.0
2015-04-09 13:55:00,7.4,7.42,7.39,7.4,760700.0,2.8601,2.8679,2.8563,2.8601,760700.0
2015-04-09 14:00:00,7.4,7.42,7.4,7.41,501100.0,2.8601,2.8679,2.8601,2.864,501100.0
2015-04-09 14:05:00,7.41,7.48,7.4,7.46,1798900.0,2.864,2.8911,2.8601,2.8833,1798900.0
2015-04-09 14:10:00,7.46,7.53,7.45,7.52,2009500.0,2.8833,2.9104,2.8795,2.9065,2009500.0
2015-04-09 14:15:00,7.52,7.53,7.47,7.49,1251000.0,2.9065,2.9104,2.8872,2.8949,1251000.0
2015-04-09 14:20:00,7.5,7.5,7.48,7.49,1003400.0,2.8988,2.8988,2.8911,2.8949,1003400.0
2015-04-09 14:25:00,7.48,7.5,7.47,7.49,1200900.0,2.8911,2.8988,2.8872,2.8949,1200900.0
2015-04-09 14:30:00,7.48,7.5,7.47,7.49,840000.0,2.8911,2.8988,2.8872,2.8949,840000.0
2015-04-09 14:35:00,7.49,7.5,7.47,7.5,318700.0,2.8949,2.8988,2.8872,2.8988,318700.0
2015-04-09 14:40:00,7.5,7.52,7.49,7.51,833400.0,2.8988,2.9065,2.8949,2.9027,833400.0
2015-04-09 14:45:00,7.51,7.51,7.49,7.51,454000.0,2.9027,2.9027,2.8949,2.9027,454000.0
2015-04-09 14:50:00,7.5,7.51,7.49,7.5,264300.0,2.8988,2.9027,2.8949,2.8988,264300.0
2015-04-09 14:55:00,7.5,7.5,7.45,7.45,596300.0,2.8988,2.8988,2.8795,2.8795,596300.0
2015-04-09 15:00:00,7.45,7.48,7.45,7.48,429600.0,2.8795,2.8911,2.8795,2.8911,429600.0
2015-04-09 15:05:00,7.47,7.49,7.45,7.46,735900.0,2.8872,2.8949,2.8795,2.8833,735900.0
2015-04-09 15:10:00,7.46,7.5,7.45,7.48,802200.0,2.8833,2.8988,2.8795,2.8911,802200.0
2015-04-09 15:15:00,7.48,7.49,7.47,7.48,229600.0,2.8911,2.8949,2.8872,2.8911,229600.0
2015-04-09 15:20:00,7.48,7.51,7.47,7.51,933600.0,2.8911,2.9027,2.8872,2.9027,933600.0
2015-04-09 15:25:00,7.51,7.53,7.5,7.52,398900.0,2.9027,2.9104,2.8988,2.9065,398900.0
2015-04-09 15:30:00,7.52,7.52,7.49,7.51,1388900.0,2.9065,2.9065,2.8949,2.9027,1388900.0
2015-04-09 15:35:00,7.51,7.51,7.48,7.5,705200.0,2.9027,2.9027,2.8911,2.8988,705200.0
2015-04-09 15:40:00,7.5,7.5,7.48,7.49,1501600.0,2.8988,2.8988,2.8911,2.8949,1501600.0
2015-04-09 15:45:00,7.49,7.49,7.47,7.48,1719900.0,2.8949,2.8949,2.8872,2.8911,1719900.0
2015-04-09 15:50:00,7.48,7.49,7.47,7.49,695900.0,2.8911,2.8949,2.8872,2.8949,695900.0
2015-04-09 15:55:00,7.49,7.56,7.48,7.53,3628200.0,2.8949,2.922,2.8911,2.9104,3628200.0
2015-04-10 09:30:00,7.42,7.57,7.41,7.56,2584100.0,2.8679,2.9259,2.864,2.922,2584100.0
2015-04-10 09:35:00,7.56,7.58,7.5,7.54,2551200.0,2.922,2.9297,2.8988,2.9143,2551200.0
2015-04-10 09:40:00,7.54,7.61,7.53,7.61,2538900.0,2.9143,2.9413,2.9104,2.9413,2538900.0
2015-04-10 09:45:00,7.61,7.62,7.57,7.59,2097900.0,2.9413,2.9452,2.9259,2.9336,2097900.0
2015-04-10 09:50:00,7.59,7.63,7.59,7.61,833000.0,2.9336,2.949,2.9336,2.9413,833000.0
2015-04-10 09:55:00,7.61,7.65,7.6,7.62,1223600.0,2.9413,2.9568,2.9374,2.9452,1223600.0
2015-04-10 10:00:00,7.62,7.64,7.6,7.6,1236800.0,2.9452,2.9529,2.9374,2.9374,1236800.0
2015-04-10 10:05:00,7.61,7.63,7.59,7.61,833800.0,2.9413,2.949,2.9336,2.9413,833800.0
2015-04-10 10:10:00,7.62,7.62,7.6,7.62,990700.0,2.9452,2.9452,2.9374,2.9452,990700.0
2015-04-10 10:15:00,7.62,7.62,7.6,7.6,605700.0,2.9452,2.9452,2.9374,2.9374,605700.0
2015-04-10 10:20:00,7.61,7.62,7.56,7.57,1054800.0,2.9413,2.9452,2.922,2.9259,1054800.0
2015-04-10 10:25:00,7.57,7.6,7.56,7.6,1024700.0,2.9259,2.9374,2.922,2.9374,1024700.0
2015-04-10 10:30:00,7.6,7.61,7.58,7.59,576600.0,2.9374,2.9413,2.9297,2.9336,576600.0
2015-04-10 10:35:00,7.59,7.6,7.58,7.59,834500.0,2.9336,2.9374,2.9297,2.9336,834500.0
2015-04-10 10:40:00,7.58,7.62,7.58,7.62,584900.0,2.9297,2.9452,2.9297,2.9452,584900.0
2015-04-10 10:45:00,7.62,7.63,7.61,7.63,767300.0,2.9452,2.949,2.9413,2.949,767300.0
2015-04-10 10:50:00,7.63,7.64,7.61,7.61,336400.0,2.949,2.9529,2.9413,2.9413,336400.0
2015-04-10 10:55:00,7.61,7.63,7.58,7.58,677700.0,2.9413,2.949,2.9297,2.9297,677700.0
2015-04-10 11:00:00,7.59,7.61,7.59,7.6,1307200.0,2.9336,2.9413,2.9336,2.9374,1307200.0
2015-04-10 11:05:00,7.59,7.6,7.55,7.57,1695900.0,2.9336,2.9374,2.9181,2.9259,1695900.0
2015-04-10 11:10:00,7.57,7.58,7.56,7.58,1305300.0,2.9259,2.9297,2.922,2.9297,1305300.0
2015-04-10 11:15:00,7.58,7.6,7.57,7.6,334400.0,2.9297,2.9374,2.9259,2.9374,334400.0
2015-04-10 11:20:00,7.6,7.6,7.57,7.58,202300.0,2.9374,2.9374,2.9259,2.9297,202300.0
2015-04-10 11:25:00,7.58,7.58,7.57,7.57,228700.0,2.9297,2.9297,2.9259,2.9259,228700.0
2015-04-10 11:30:00,7.57,7.58,7.56,7.57,1505400.0,2.9259,2.9297,2.922,2.9259,1505400.0
2015-04-10 11:35:00,7.57,7.58,7.56,7.57,252300.0,2.9259,2.9297,2.922,2.9259,252300.0
2015-04-10 11:40:00,7.57,7.58,7.57,7.58,201000.0,2.9259,2.9297,2.9259,2.9297,201000.0
2015-04-10 11:45:00,7.58,7.58,7.56,7.58,1089600.0,2.9297,2.9297,2.922,2.9297,1089600.0
2015-04-10 11:50:00,7.58,7.59,7.56,7.59,575600.0,2.9297,2.9336,2.922,2.9336,575600.0
2015-04-10 11:55:00,7.59,7.6,7.59,7.6,95300.0,2.9336,2.9374,2.9336,2.9374,95300.0
2015-04-10 12:00:00,7.6,7.6,7.57,7.57,371200.0,2.9374,2.9374,2.9259,2.9259,371200.0
2015-04-10 12:05:00,7.58,7.58,7.57,7.58,180500.0,2.9297,2.9297,2.9259,2.9297,180500.0
2015-04-10 12:10:00,7.57,7.58,7.55,7.56,1295100.0,2.9259,2.9297,2.9181,2.922,1295100.0
2015-04-10 12:15:00,7.56,7.57,7.55,7.56,1331700.0,2.922,2.9259,2.9181,2.922,1331700.0
2015-04-10 12:20:00,7.56,7.57,7.55,7.56,1517800.0,2.922,2.9259,2.9181,2.922,1517800.0
2015-04-10 12:25:00,7.55,7.57,7.55,7.56,1041100.0,2.9181,2.9259,2.9181,2.922,1041100.0
2015-04-10 12:30:00,7.55,7.56,7.55,7.56,426900.0,2.9181,2.922,2.9181,2.922,426900.0
2015-04-10 12:35:00,7.56,7.56,7.55,7.55,197300.0,2.922,2.922,2.9181,2.9181,197300.0
2015-04-10 12:40:00,7.56,7.56,7.55,7.56,167500.0,2.922,2.922,2.9181,2.922,167500.0
2015-04-10 12:45:00,7.56,7.57,7.55,7.57,596400.0,2.922,2.9259,2.9181,2.9259,596400.0
2015-04-10 12:50:00,7.57,7.58,7.55,7.56,844800.0,2.9259,2.9297,2.9181,2.922,844800.0
2015-04-10 12:55:00,7.56,7.56,7.54,7.55,381400.0,2.922,2.922,2.9143,2.9181,381400.0
2015-04-10 13:00:00,7.55,7.6,7.55,7.57,1324500.0,2.9181,2.9374,2.9181,2.9259,1324500.0
2015-04-10 13:05:00,7.57,7.61,7.56,7.59,652500.0,2.9259,2.9413,2.922,2.9336,652500.0
2015-04-10 13:10:00,7.59,7.63,7.59,7.61,737500.0,2.9336,2.949,2.9336,2.9413,737500.0
2015-04-10 13:15:00,7.61,7.63,7.61,7.62,392000.0,2.9413,2.949,2.9413,2.9452,392000.0
2015-04-10 13:20:00,7.61,7.62,7.61,7.62,245900.0,2.9413,2.9452,2.9413,2.9452,245900.0
2015-04-10 13:25:00,7.62,7.63,7.61,7.62,271000.0,2.9452,2.949,2.9413,2.9452,271000.0
2015-04-10 13:30:00,7.62,7.62,7.59,7.6,480900.0,2.9452,2.9452,2.9336,2.9374,480900.0
2015-04-10 13:35:00,7.6,7.6,7.59,7.6,50100.0,2.9374,2.9374,2.9336,2.9374,50100.0
2015-04-10 13:40:00,7.59,7.6,7.58,7.59,189900.0,2.9336,2.9374,2.9297,2.9336,189900.0
2015-04-10 13:45:00,7.59,7.62,7.58,7.62,320200.0,2.9336,2.9452,2.9297,2.9452,320200.0
2015-04-10 13:50:00,7.62,7.63,7.61,7.63,242200.0,2.9452,2.949,2.9413,2.949,242200.0
2015-04-10 13:55:00,7.63,7.65,7.63,7.63,460500.0,2.949,2.9568,2.949,2.949,460500.0
2015-04-10 14:00:00,7.64,7.64,7.62,7.62,175900.0,2.9529,2.9529,2.9452,2.9452,175900.0
2015-04-10 14:05:00,7.62,7.64,7.62,7.63,386500.0,2.9452,2.9529,2.9452,2.949,386500.0
2015-04-10 14:10:00,7.62,7.63,7.62,7.63,204500.0,2.9452,2.949,2.9452,2.949,204500.0
2015-04-10 14:15:00,7.63,7.63,7.61,7.61,635900.0,2.949,2.949,2.9413,2.9413,635900.0
2015-04-10 14:20:00,7.61,7.62,7.59,7.59,472600.0,2.9413,2.9452,2.9336,2.9336,472600.0
2015-04-10 14:25:00,7.6,7.63,7.59,7.62,435200.0,2.9374,2.949,2.9336,2.9452,435200.0
2015-04-10 14:30:00,7.62,7.63,7.61,7.63,188500.0,2.9452,2.949,2.9413,2.949,188500.0
2015-04-10 14:35:00,7.62,7.63,7.61,7.61,274100.0,2.9452,2.949,2.9413,2.9413,274100.0
2015-04-10 14:40:00,7.62,7.62,7.59,7.6,246900.0,2.9452,2.9452,2.9336,2.9374,246900.0
2015-04-10 14:45:00,7.6,7.61,7.59,7.61,230900.0,2.9374,2.9413,2.9336,2.9413,230900.0
2015-04-10 14:50:00,7.61,7.63,7.6,7.63,253200.0,2.9413,2.949,2.9374,2.949,253200.0
2015-04-10 14:55:00,7.63,7.65,7.62,7.65,220300.0,2.949,2.9568,2.9452,2.9568,220300.0
2015-04-10 15:00:00,7.65,7.66,7.64,7.64,609900.0,2.9568,2.9606,2.9529,2.9529,609900.0
2015-04-10 15:05:00,7.65,7.65,7.64,7.64,155100.0,2.9568,2.9568,2.9529,2.9529,155100.0
2015-04-10 15:10:00,7.65,7.65,7.63,7.64,201300.0,2.9568,2.9568,2.949,2.9529,201300.0
2015-04-10 15:15:00,7.64,7.64,7.63,7.64,170300.0,2.9529,2.9529,2.949,2.9529,170300.0
2015-04-10 15:20:00,7.64,7.64,7.63,7.64,141600.0,2.9529,2.9529,2.949,2.9529,141600.0
2015-04-10 15:25:00,7.64,7.66,7.63,7.66,338900.0,2.9529,2.9606,2.949,2.9606,338900.0
2015-04-10 15:30:00,7.65,7.68,7.65,7.68,396500.0,2.9568,2.9684,2.9568,2.9684,396500.0
2015-04-10 15:35:00,7.68,7.73,7.67,7.73,631500.0,2.9684,2.9877,2.9645,2.9877,631500.0
2015-04-10 15:40:00,7.73,7.74,7.7,7.7,1377900.0,2.9877,2.9916,2.9761,2.9761,1377900.0
2015-04-10 15:45:00,7.71,7.72,7.7,7.7,558200.0,2.98,2.9838,2.9761,2.9761,558200.0
2015-04-10 15:50:00,7.71,7.74,7.7,7.73,892700.0,2.98,2.9916,2.9761,2.9877,892700.0
2015-04-10 15:55:00,7.73,7.75,7.71,7.75,2910800.0,2.9877,2.9954,2.98,2.9954,2910800.0
2015-04-13 09:30:00,7.79,7.88,7.78,7.85,1883100.0,3.0109,3.0457,3.007,3.0341,1883100.0
2015-04-13 09:35:00,7.85,7.93,7.85,7.93,2247500.0,3.0341,3.065,3.0341,3.065,2247500.0
2015-04-13 09:40:00,7.93,7.98,7.88,7.98,2423600.0,3.065,3.0843,3.0457,3.0843,2423600.0
2015-04-13 09:45:00,7.98,8.07,7.97,8.05,4190700.0,3.0843,3.1191,3.0805,3.1114,4190700.0
2015-04-13 09:50:00,8.04,8.12,8.04,8.12,2794600.0,3.1075,3.1384,3.1075,3.1384,2794600.0
2015-04-13 09:55:00,8.11,8.14,8.1,8.12,3193900.0,3.1346,3.1462,3.1307,3.1384,3193900.0
2015-04-13 10:00:00,8.11,8.18,8.1,8.18,3724800.0,3.1346,3.1616,3.1307,3.1616,3724800.0
2015-04-13 10:05:00,8.17,8.28,8.17,8.28,3868700.0,3.1578,3.2003,3.1578,3.2003,3868700.0
2015-04-13 10:10:00,8.27,8.3,8.23,8.24,4102500.0,3.1964,3.208,3.1809,3.1848,4102500.0
2015-04-13 10:15:00,8.25,8.26,8.19,8.2,3517300.0,3.1887,3.1925,3.1655,3.1694,3517300.0
2015-04-13 10:20:00,8.19,8.23,8.18,8.21,2941300.0,3.1655,3.1809,3.1616,3.1732,2941300.0
2015-04-13 10:25:00,8.22,8.25,8.21,8.24,1308300.0,3.1771,3.1887,3.1732,3.1848,1308300.0
2015-04-13 10:30:00,8.24,8.25,8.23,8.25,1259800.0,3.1848,3.1887,3.1809,3.1887,1259800.0
2015-04-13 10:35:00,8.24,8.27,8.24,8.25,1965600.0,3.1848,3.1964,3.1848,3.1887,1965600.0
2015-04-13 10:40:00,8.25,8.25,8.18,8.19,2285700.0,3.1887,3.1887,3.1616,3.1655,2285700.0
2015-04-13 10:45:00,8.19,8.2,8.13,8.19,2508700.0,3.1655,3.1694,3.1423,3.1655,2508700.0
2015-04-13 10:50:00,8.19,8.2,8.14,8.16,2023000.0,3.1655,3.1694,3.1462,3.1539,2023000.0
2015-04-13 10:55:00,8.15,8.17,8.15,8.17,907100.0,3.15,3.1578,3.15,3.1578,907100.0
2015-04-13 11:00:00,8.16,8.18,8.13,8.15,923200.0,3.1539,3.1616,3.1423,3.15,923200.0
2015-04-13 11:05:00,8.14,8.19,8.14,8.18,1200000.0,3.1462,3.1655,3.1462,3.1616,1200000.0
2015-04-13 11:10:00,8.19,8.19,8.17,8.17,855200.0,3.1655,3.1655,3.1578,3.1578,855200.0
2015-04-13 11:15:00,8.18,8.2,8.17,8.19,1405100.0,3.1616,3.1694,3.1578,3.1655,1405100.0
2015-04-13 11:20:00,8.2,8.22,8.19,8.21,703800.0,3.1694,3.1771,3.1655,3.1732,703800.0
2015-04-13 11:25:00,8.21,8.22,8.15,8.15,778400.0,3.1732,3.1771,3.15,3.15,778400.0
2015-04-13 11:30:00,8.16,8.17,8.14,8.17,1621100.0,3.1539,3.1578,3.1462,3.1578,1621100.0
2015-04-13 11:35:00,8.17,8.18,8.15,8.16,446200.0,3.1578,3.1616,3.15,3.1539,446200.0
2015-04-13 11:40:00,8.16,8.19,8.15,8.19,1081200.0,3.1539,3.1655,3.15,3.1655,1081200.0
2015-04-13 11:45:00,8.19,8.2,8.17,8.18,911200.0,3.1655,3.1694,3.1578,3.1616,911200.0
2015-04-13 11:50:00,8.18,8.19,8.17,8.19,1268600.0,3.1616,3.1655,3.1578,3.1655,1268600.0
2015-04-13 11:55:00,8.19,8.19,8.15,8.17,844200.0,3.1655,3.1655,3.15,3.1578,844200.0
2015-04-13 12:00:00,8.17,8.18,8.16,8.18,299500.0,3.1578,3.1616,3.1539,3.1616,299500.0
2015-04-13 12:05:00,8.18,8.19,8.17,8.18,438400.0,3.1616,3.1655,3.1578,3.1616,438400.0
2015-04-13 12:10:00,8.18,8.18,8.17,8.17,428300.0,3.1616,3.1616,3.1578,3.1578,428300.0
2015-04-13 12:15:00,8.18,8.19,8.17,8.18,313400.0,3.1616,3.1655,3.1578,3.1616,313400.0
2015-04-13 12:20:00,8.18,8.18,8.16,8.17,1443900.0,3.1616,3.1616,3.1539,3.1578,1443900.0
2015-04-13 12:25:00,8.17,8.19,8.16,8.19,647600.0,3.1578,3.1655,3.1539,3.1655,647600.0
2015-04-13 12:30:00,8.18,8.2,8.18,8.2,492400.0,3.1616,3.1694,3.1616,3.1694,492400.0
2015-04-13 12:35:00,8.2,8.2,8.17,8.18,1218400.0,3.1694,3.1694,3.1578,3.1616,1218400.0
2015-04-13 12:40:00,8.17,8.18,8.13,8.14,1365000.0,3.1578,3.1616,3.1423,3.1462,1365000.0
2015-04-13 12:45:00,8.14,8.18,8.13,8.17,1013400.0,3.1462,3.1616,3.1423,3.1578,1013400.0
2015-04-13 12:50:00,8.17,8.17,8.15,8.16,454100.0,3.1578,3.1578,3.15,3.1539,454100.0
2015-04-13 12:55:00,8.15,8.17,8.14,8.17,635800.0,3.15,3.1578,3.1462,3.1578,635800.0
2015-04-13 13:00:00,8.17,8.2,8.16,8.2,538200.0,3.1578,3.1694,3.1539,3.1694,538200.0
2015-04-13 13:05:00,8.19,8.24,8.19,8.24,838300.0,3.1655,3.1848,3.1655,3.1848,838300.0
2015-04-13 13:10:00,8.24,8.24,8.22,8.23,834300.0,3.1848,3.1848,3.1771,3.1809,834300.0
2015-04-13 13:15:00,8.22,8.23,8.17,8.17,601400.0,3.1771,3.1809,3.1578,3.1578,601400.0
2015-04-13 13:20:00,8.17,8.19,8.16,8.18,312100.0,3.1578,3.1655,3.1539,3.1616,312100.0
2015-04-13 13:25:00,8.18,8.18,8.16,8.16,183500.0,3.1616,3.1616,3.1539,3.1539,183500.0
2015-04-13 13:30:00,8.17,8.18,8.14,8.14,724700.0,3.1578,3.1616,3.1462,3.1462,724700.0
2015-04-13 13:35:00,8.14,8.16,8.14,8.16,563000.0,3.1462,3.1539,3.1462,3.1539,563000.0
2015-04-13 13:40:00,8.15,8.16,8.1,8.11,1224700.0,3.15,3.1539,3.1307,3.1346,1224700.0
2015-04-13 13:45:00,8.11,8.11,8.04,8.05,1222100.0,3.1346,3.1346,3.1075,3.1114,1222100.0
2015-04-13 13:50:00,8.04,8.05,7.94,7.94,1112200.0,3.1075,3.1114,3.0689,3.0689,1112200.0
2015-04-13 13:55:00,7.95,8.04,7.94,8.01,1255300.0,3.0727,3.1075,3.0689,3.0959,1255300.0
2015-04-13 14:00:00,8.01,8.05,8.0,8.03,475600.0,3.0959,3.1114,3.0921,3.1036,475600.0
2015-04-13 14:05:00,8.03,8.03,7.99,8.01,680100.0,3.1036,3.1036,3.0882,3.0959,680100.0
2015-04-13 14:10:00,8.0,8.01,7.97,7.99,522700.0,3.0921,3.0959,3.0805,3.0882,522700.0
2015-04-13 14:15:00,7.98,8.01,7.98,8.01,242300.0,3.0843,3.0959,3.0843,3.0959,242300.0
2015-04-13 14:20:00,8.01,8.07,8.0,8.05,626800.0,3.0959,3.1191,3.0921,3.1114,626800.0
2015-04-13 14:25:00,8.05,8.05,8.0,8.03,342700.0,3.1114,3.1114,3.0921,3.1036,342700.0
2015-04-13 14:30:00,8.03,8.04,8.02,8.04,251300.0,3.1036,3.1075,3.0998,3.1075,251300.0
2015-04-13 14:35:00,8.04,8.05,8.03,8.04,196300.0,3.1075,3.1114,3.1036,3.1075,196300.0
2015-04-13 14:40:00,8.03,8.05,8.01,8.01,427100.0,3.1036,3.1114,3.0959,3.0959,427100.0
2015-04-13 14:45:00,8.01,8.02,7.96,7.97,663600.0,3.0959,3.0998,3.0766,3.0805,663600.0
2015-04-13 14:50:00,7.97,7.99,7.95,7.99,1063000.0,3.0805,3.0882,3.0727,3.0882,1063000.0
2015-04-13 14:55:00,7.98,8.01,7.95,7.96,1141900.0,3.0843,3.0959,3.0727,3.0766,1141900.0
2015-04-13 15:00:00,7.95,7.98,7.94,7.94,1646900.0,3.0727,3.0843,3.0689,3.0689,1646900.0
2015-04-13 15:05:00,7.95,7.98,7.94,7.98,865600.0,3.0727,3.0843,3.0689,3.0843,865600.0
2015-04-13 15:10:00,7.98,7.99,7.94,7.95,614200.0,3.0843,3.0882,3.0689,3.0727,614200.0
2015-04-13 15:15:00,7.95,7.98,7.95,7.98,558400.0,3.0727,3.0843,3.0727,3.0843,558400.0
2015-04-13 15:20:00,7.98,8.01,7.97,8.0,491100.0,3.0843,3.0959,3.0805,3.0921,491100.0
2015-04-13 15:25:00,8.0,8.02,7.99,8.0,720100.0,3.0921,3.0998,3.0882,3.0921,720100.0
2015-04-13 15:30:00,8.0,8.03,7.99,8.01,1018500.0,3.0921,3.1036,3.0882,3.0959,1018500.0
2015-04-13 15:35:00,8.02,8.03,8.01,8.03,599100.0,3.0998,3.1036,3.0959,3.1036,599100.0
2015-04-13 15:40:00,8.02,8.05,8.02,8.05,420100.0,3.0998,3.1114,3.0998,3.1114,420100.0
2015-04-13 15:45:00,8.04,8.05,8.01,8.02,1133100.0,3.1075,3.1114,3.0959,3.0998,1133100.0
2015-04-13 15:50:00,8.02,8.02,7.97,7.97,2436200.0,3.0998,3.0998,3.0805,3.0805,2436200.0
2015-04-13 15:55:00,7.97,8.01,7.96,8.0,3074200.0,3.0805,3.0959,3.0766,3.0921,3074200.0
2015-04-14 09:30:00,8.17,8.28,8.17,8.21,3290400.0,3.1578,3.2003,3.1578,3.1732,3290400.0
2015-04-14 09:35:00,8.22,8.23,8.12,8.15,2333600.0,3.1771,3.1809,3.1384,3.15,2333600.0
2015-04-14 09:40:00,8.14,8.16,8.02,8.11,2595500.0,3.1462,3.1539,3.0998,3.1346,2595500.0
2015-04-14 09:45:00,8.11,8.12,7.96,7.97,2912500.0,3.1346,3.1384,3.0766,3.0805,2912500.0
2015-04-14 09:50:00,7.97,7.98,7.92,7.96,1770900.0,3.0805,3.0843,3.0611,3.0766,1770900.0
2015-04-14 09:55:00,7.96,7.97,7.91,7.96,1316200.0,3.0766,3.0805,3.0573,3.0766,1316200.0
2015-04-14 10:00:00,7.96,8.01,7.95,8.0,2431100.0,3.0766,3.0959,3.0727,3.0921,2431100.0
2015-04-14 10:05:00,7.99,8.02,7.98,8.01,1348600.0,3.0882,3.0998,3.0843,3.0959,1348600.0
2015-04-14 10:10:00,8.01,8.04,8.0,8.04,1444500.0,3.0959,3.1075,3.0921,3.1075,1444500.0
2015-04-14 10:15:00,8.03,8.08,8.01,8.08,1195900.0,3.1036,3.123,3.0959,3.123,1195900.0
2015-04-14 10:20:00,8.08,8.08,8.04,8.06,747600.0,3.123,3.123,3.1075,3.1152,747600.0
2015-04-14 10:25:00,8.06,8.08,8.05,8.08,744400.0,3.1152,3.123,3.1114,3.123,744400.0
2015-04-14 10:30:00,8.08,8.12,8.07,8.11,1103200.0,3.123,3.1384,3.1191,3.1346,1103200.0
2015-04-14 10:35:00,8.11,8.18,8.1,8.16,1192100.0,3.1346,3.1616,3.1307,3.1539,1192100.0
2015-04-14 10:40:00,8.16,8.19,8.15,8.17,1462900.0,3.1539,3.1655,3.15,3.1578,1462900.0
2015-04-14 10:45:00,8.17,8.18,8.08,8.08,2199800.0,3.1578,3.1616,3.123,3.123,2199800.0
2015-04-14 10:50:00,8.08,8.12,8.07,8.11,999100.0,3.123,3.1384,3.1191,3.1346,999100.0
2015-04-14 10:55:00,8.11,8.15,8.1,8.13,399400.0,3.1346,3.15,3.1307,3.1423,399400.0
2015-04-14 11:00:00,8.13,8.15,8.12,8.15,990800.0,3.1423,3.15,3.1384,3.15,990800.0
2015-04-14 11:05:00,8.15,8.17,8.14,8.16,583800.0,3.15,3.1578,3.1462,3.1539,583800.0
2015-04-14 11:10:00,8.15,8.16,8.14,8.15,660900.0,3.15,3.1539,3.1462,3.15,660900.0
2015-04-14 11:15:00,8.14,8.16,8.14,8.16,440400.0,3.1462,3.1539,3.1462,3.1539,440400.0
2015-04-14 11:20:00,8.16,8.16,8.15,8.15,399200.0,3.1539,3.1539,3.15,3.15,399200.0
2015-04-14 11:25:00,8.16,8.16,8.14,8.16,577200.0,3.1539,3.1539,3.1462,3.1539,577200.0
2015-04-14 11:30:00,8.16,8.18,8.15,8.17,421000.0,3.1539,3.1616,3.15,3.1578,421000.0
2015-04-14 11:35:00,8.17,8.18,8.16,8.17,214100.0,3.1578,3.1616,3.1539,3.1578,214100.0
2015-04-14 11:40:00,8.17,8.23,8.17,8.22,1723800.0,3.1578,3.1809,3.1578,3.1771,1723800.0
2015-04-14 11:45:00,8.22,8.27,8.22,8.23,1125000.0,3.1771,3.1964,3.1771,3.1809,1125000.0
2015-04-14 11:50:00,8.23,8.25,8.2,8.22,405600.0,3.1809,3.1887,3.1694,3.1771,405600.0
2015-04-14 11:55:00,8.21,8.24,8.21,8.24,538000.0,3.1732,3.1848,3.1732,3.1848,538000.0
2015-04-14 12:00:00,8.24,8.24,8.21,8.22,142200.0,3.1848,3.1848,3.1732,3.1771,142200.0
2015-04-14 12:05:00,8.21,8.23,8.21,8.22,187600.0,3.1732,3.1809,3.1732,3.1771,187600.0
2015-04-14 12:10:00,8.21,8.23,8.21,8.23,307000.0,3.1732,3.1809,3.1732,3.1809,307000.0
2015-04-14 12:15:00,8.23,8.26,8.22,8.25,766600.0,3.1809,3.1925,3.1771,3.1887,766600.0
2015-04-14 12:20:00,8.25,8.26,8.22,8.24,546500.0,3.1887,3.1925,3.1771,3.1848,546500.0
2015-04-14 12:25:00,8.24,8.25,8.22,8.24,194800.0,3.1848,3.1887,3.1771,3.1848,194800.0
2015-04-14 12:30:00,8.24,8.25,8.22,8.22,213000.0,3.1848,3.1887,3.1771,3.1771,213000.0
2015-04-14 12:35:00,8.22,8.23,8.21,8.21,453500.0,3.1771,3.1809,3.1732,3.1732,453500.0
2015-04-14 12:40:00,8.21,8.22,8.18,8.19,760200.0,3.1732,3.1771,3.1616,3.1655,760200.0
2015-04-14 12:45:00,8.19,8.21,8.18,8.21,431100.0,3.1655,3.1732,3.1616,3.1732,431100.0
2015-04-14 12:50:00,8.21,8.23,8.2,8.22,338900.0,3.1732,3.1809,3.1694,3.1771,338900.0
2015-04-14 12:55:00,8.21,8.23,8.2,8.2,165500.0,3.1732,3.1809,3.1694,3.1694,165500.0
2015-04-14 13:00:00,8.2,8.22,8.19,8.19,186600.0,3.1694,3.1771,3.1655,3.1655,186600.0
2015-04-14 13:05:00,8.19,8.21,8.18,8.18,412600.0,3.1655,3.1732,3.1616,3.1616,412600.0
2015-04-14 13:10:00,8.19,8.21,8.18,8.19,308700.0,3.1655,3.1732,3.1616,3.1655,308700.0
2015-04-14 13:15:00,8.19,8.2,8.16,8.17,456100.0,3.1655,3.1694,3.1539,3.1578,456100.0
2015-04-14 13:20:00,8.17,8.18,8.15,8.17,701300.0,3.1578,3.1616,3.15,3.1578,701300.0
2015-04-14 13:25:00,8.17,8.17,8.15,8.17,432100.0,3.1578,3.1578,3.15,3.1578,432100.0
2015-04-14 13:30:00,8.17,8.2,8.16,8.2,275000.0,3.1578,3.1694,3.1539,3.1694,275000.0
2015-04-14 13:35:00,8.2,8.22,8.19,8.21,413500.0,3.1694,3.1771,3.1655,3.1732,413500.0
2015-04-14 13:40:00,8.2,8.25,8.2,8.24,1272100.0,3.1694,3.1887,3.1694,3.1848,1272100.0
2015-04-14 13:45:00,8.24,8.26,8.23,8.25,444000.0,3.1848,3.1925,3.1809,3.1887,444000.0
2015-04-14 13:50:00,8.26,8.26,8.22,8.22,373400.0,3.1925,3.1925,3.1771,3.1771,373400.0
2015-04-14 13:55:00,8.22,8.24,8.22,8.23,435000.0,3.1771,3.1848,3.1771,3.1809,435000.0
2015-04-14 14:00:00,8.23,8.23,8.18,8.21,615800.0,3.1809,3.1809,3.1616,3.1732,615800.0
2015-04-14 14:05:00,8.21,8.22,8.19,8.21,248800.0,3.1732,3.1771,3.1655,3.1732,248800.0
2015-04-14 14:10:00,8.2,8.21,8.19,8.19,406400.0,3.1694,3.1732,3.1655,3.1655,406400.0
2015-04-14 14:15:00,8.2,8.2,8.18,8.19,254400.0,3.1694,3.1694,3.1616,3.1655,254400.0
2015-04-14 14:20:00,8.19,8.2,8.15,8.18,486600.0,3.1655,3.1694,3.15,3.1616,486600.0
2015-04-14 14:25:00,8.18,8.2,8.16,8.2,1295700.0,3.1616,3.1694,3.1539,3.1694,1295700.0
2015-04-14 14:30:00,8.2,8.22,8.19,8.21,920700.0,3.1694,3.1771,3.1655,3.1732,920700.0
2015-04-14 14:35:00,8.21,8.24,8.2,8.21,853000.0,3.1732,3.1848,3.1694,3.1732,853000.0
2015-04-14 14:40:00,8.21,8.21,8.19,8.2,546100.0,3.1732,3.1732,3.1655,3.1694,546100.0
2015-04-14 14:45:00,8.2,8.2,8.16,8.18,715000.0,3.1694,3.1694,3.1539,3.1616,715000.0
2015-04-14 14:50:00,8.17,8.19,8.16,8.18,599200.0,3.1578,3.1655,3.1539,3.1616,599200.0
2015-04-14 14:55:00,8.19,8.22,8.18,8.21,642600.0,3.1655,3.1771,3.1616,3.1732,642600.0
2015-04-14 15:00:00,8.21,8.23,8.21,8.22,609900.0,3.1732,3.1809,3.1732,3.1771,609900.0
2015-04-14 15:05:00,8.22,8.24,8.21,8.22,385200.0,3.1771,3.1848,3.1732,3.1771,385200.0
2015-04-14 15:10:00,8.21,8.23,8.21,8.23,324600.0,3.1732,3.1809,3.1732,3.1809,324600.0
2015-04-14 15:15:00,8.22,8.23,8.19,8.21,585600.0,3.1771,3.1809,3.1655,3.1732,585600.0
2015-04-14 15:20:00,8.21,8.22,8.2,8.22,278100.0,3.1732,3.1771,3.1694,3.1771,278100.0
2015-04-14 15:25:00,8.22,8.22,8.2,8.21,267800.0,3.1771,3.1771,3.1694,3.1732,267800.0
2015-04-14 15:30:00,8.21,8.22,8.2,8.21,458600.0,3.1732,3.1771,3.1694,3.1732,458600.0
2015-04-14 15:35:00,8.21,8.22,8.2,8.21,813500.0,3.1732,3.1771,3.1694,3.1732,813500.0
2015-04-14 15:40:00,8.22,8.22,8.21,8.21,496400.0,3.1771,3.1771,3.1732,3.1732,496400.0
2015-04-14 15:45:00,8.22,8.22,8.21,8.21,453500.0,3.1771,3.1771,3.1732,3.1732,453500.0
2015-04-14 15:50:00,8.21,8.22,8.19,8.2,1414900.0,3.1732,3.1771,3.1655,3.1694,1414900.0
2015-04-14 15:55:00,8.21,8.23,8.19,8.22,2383200.0,3.1732,3.1809,3.1655,3.1771,2383200.0
2015-04-15 09:30:00,8.29,8.4,8.29,8.34,2145600.0,3.2041,3.2467,3.2041,3.2235,2145600.0
2015-04-15 09:35:00,8.34,8.43,8.33,8.41,2268300.0,3.2235,3.2582,3.2196,3.2505,2268300.0
2015-04-15 09:40:00,8.41,8.41,8.37,8.39,875300.0,3.2505,3.2505,3.2351,3.2428,875300.0
2015-04-15 09:45:00,8.4,8.43,8.38,8.42,1244000.0,3.2467,3.2582,3.2389,3.2544,1244000.0
2015-04-15 09:50:00,8.42,8.48,8.41,8.47,1625800.0,3.2544,3.2776,3.2505,3.2737,1625800.0
2015-04-15 09:55:00,8.48,8.48,8.42,8.43,1235700.0,3.2776,3.2776,3.2544,3.2582,1235700.0
2015-04-15 10:00:00,8.43,8.5,8.43,8.49,1302700.0,3.2582,3.2853,3.2582,3.2814,1302700.0
2015-04-15 10:05:00,8.5,8.5,8.47,8.48,2307700.0,3.2853,3.2853,3.2737,3.2776,2307700.0
2015-04-15 10:10:00,8.49,8.49,8.45,8.46,745700.0,3.2814,3.2814,3.266,3.2698,745700.0
2015-04-15 10:15:00,8.46,8.48,8.45,8.46,1215600.0,3.2698,3.2776,3.266,3.2698,1215600.0
2015-04-15 10:20:00,8.47,8.47,8.45,8.46,604500.0,3.2737,3.2737,3.266,3.2698,604500.0
2015-04-15 10:25:00,8.45,8.46,8.43,8.44,1250100.0,3.266,3.2698,3.2582,3.2621,1250100.0
2015-04-15 10:30:00,8.44,8.53,8.43,8.52,1511300.0,3.2621,3.2969,3.2582,3.293,1511300.0
2015-04-15 10:35:00,8.51,8.52,8.48,8.52,811500.0,3.2892,3.293,3.2776,3.293,811500.0
2015-04-15 10:40:00,8.51,8.58,8.5,8.5,1123900.0,3.2892,3.3162,3.2853,3.2853,1123900.0
2015-04-15 10:45:00,8.5,8.52,8.49,8.51,625400.0,3.2853,3.293,3.2814,3.2892,625400.0
2015-04-15 10:50:00,8.5,8.51,8.46,8.5,1599600.0,3.2853,3.2892,3.2698,3.2853,1599600.0
2015-04-15 10:55:00,8.51,8.52,8.5,8.51,738500.0,3.2892,3.293,3.2853,3.2892,738500.0
2015-04-15 11:00:00,8.51,8.52,8.45,8.49,1329200.0,3.2892,3.293,3.266,3.2814,1329200.0
2015-04-15 11:05:00,8.48,8.52,8.46,8.51,716200.0,3.2776,3.293,3.2698,3.2892,716200.0
2015-04-15 11:10:00,8.51,8.56,8.5,8.56,855900.0,3.2892,3.3085,3.2853,3.3085,855900.0
2015-04-15 11:15:00,8.56,8.56,8.52,8.54,511100.0,3.3085,3.3085,3.293,3.3008,511100.0
2015-04-15 11:20:00,8.54,8.56,8.52,8.56,525400.0,3.3008,3.3085,3.293,3.3085,525400.0
2015-04-15 11:25:00,8.56,8.6,8.55,8.59,750500.0,3.3085,3.324,3.3046,3.3201,750500.0
2015-04-15 11:30:00,8.58,8.61,8.58,8.59,1098200.0,3.3162,3.3278,3.3162,3.3201,1098200.0
2015-04-15 11:35:00,8.59,8.65,8.58,8.63,878200.0,3.3201,3.3433,3.3162,3.3356,878200.0
2015-04-15 11:40:00,8.64,8.65,8.62,8.62,644200.0,3.3394,3.3433,3.3317,3.3317,644200.0
2015-04-15 11:45:00,8.62,8.64,8.61,8.63,724400.0,3.3317,3.3394,3.3278,3.3356,724400.0
2015-04-15 11:50:00,8.63,8.64,8.61,8.62,1047100.0,3.3356,3.3394,3.3278,3.3317,1047100.0
2015-04-15 11:55:00,8.62,8.65,8.6,8.64,706900.0,3.3317,3.3433,3.324,3.3394,706900.0
2015-04-15 12:00:00,8.64,8.68,8.63,8.67,1578000.0,3.3394,3.3549,3.3356,3.351,1578000.0
2015-04-15 12:05:00,8.67,8.69,8.66,8.68,647800.0,3.351,3.3587,3.3471,3.3549,647800.0
2015-04-15 12:10:00,8.67,8.68,8.64,8.65,1286000.0,3.351,3.3549,3.3394,3.3433,1286000.0
2015-04-15 12:15:00,8.66,8.67,8.65,8.67,412000.0,3.3471,3.351,3.3433,3.351,412000.0
2015-04-15 12:20:00,8.67,8.68,8.66,8.68,427500.0,3.351,3.3549,3.3471,3.3549,427500.0
2015-04-15 12:25:00,8.68,8.74,8.68,8.74,1188700.0,3.3549,3.3781,3.3549,3.3781,1188700.0
2015-04-15 12:30:00,8.74,8.78,8.73,8.77,1554000.0,3.3781,3.3935,3.3742,3.3897,1554000.0
2015-04-15 12:35:00,8.76,8.79,8.69,8.7,1390000.0,3.3858,3.3974,3.3587,3.3626,1390000.0
2015-04-15 12:40:00,8.7,8.73,8.68,8.71,551900.0,3.3626,3.3742,3.3549,3.3665,551900.0
2015-04-15 12:45:00,8.71,8.73,8.7,8.71,547300.0,3.3665,3.3742,3.3626,3.3665,547300.0
2015-04-15 12:50:00,8.71,8.74,8.7,8.73,427400.0,3.3665,3.3781,3.3626,3.3742,427400.0
2015-04-15 12:55:00,8.73,8.74,8.72,8.72,806700.0,3.3742,3.3781,3.3703,3.3703,806700.0
2015-04-15 13:00:00,8.73,8.73,8.69,8.71,976000.0,3.3742,3.3742,3.3587,3.3665,976000.0
2015-04-15 13:05:00,8.71,8.73,8.64,8.68,1389500.0,3.3665,3.3742,3.3394,3.3549,1389500.0
2015-04-15 13:10:00,8.68,8.69,8.63,8.65,857800.0,3.3549,3.3587,3.3356,3.3433,857800.0
2015-04-15 13:15:00,8.65,8.69,8.64,8.68,628500.0,3.3433,3.3587,3.3394,3.3549,628500.0
2015-04-15 13:20:00,8.68,8.71,8.67,8.69,1084100.0,3.3549,3.3665,3.351,3.3587,1084100.0
2015-04-15 13:25:00,8.69,8.74,8.69,8.74,845700.0,3.3587,3.3781,3.3587,3.3781,845700.0
2015-04-15 13:30:00,8.74,8.75,8.7,8.72,314800.0,3.3781,3.3819,3.3626,3.3703,314800.0
2015-04-15 13:35:00,8.71,8.74,8.71,8.71,367800.0,3.3665,3.3781,3.3665,3.3665,367800.0
2015-04-15 13:40:00,8.72,8.74,8.71,8.73,569500.0,3.3703,3.3781,3.3665,3.3742,569500.0
2015-04-15 13:45:00,8.72,8.76,8.71,8.74,623100.0,3.3703,3.3858,3.3665,3.3781,623100.0
2015-04-15 13:50:00,8.75,8.75,8.71,8.72,566100.0,3.3819,3.3819,3.3665,3.3703,566100.0
2015-04-15 13:55:00,8.72,8.74,8.7,8.72,436100.0,3.3703,3.3781,3.3626,3.3703,436100.0
2015-04-15 14:00:00,8.72,8.74,8.72,8.73,355800.0,3.3703,3.3781,3.3703,3.3742,355800.0
2015-04-15 14:05:00,8.74,8.77,8.72,8.77,1224300.0,3.3781,3.3897,3.3703,3.3897,1224300.0
2015-04-15 14:10:00,8.77,8.79,8.76,8.78,2170500.0,3.3897,3.3974,3.3858,3.3935,2170500.0
2015-04-15 14:15:00,8.78,8.79,8.73,8.73,580400.0,3.3935,3.3974,3.3742,3.3742,580400.0
2015-04-15 14:20:00,8.74,8.76,8.73,8.76,500400.0,3.3781,3.3858,3.3742,3.3858,500400.0
2015-04-15 14:25:00,8.76,8.77,8.75,8.76,298900.0,3.3858,3.3897,3.3819,3.3858,298900.0
2015-04-15 14:30:00,8.76,8.76,8.74,8.75,844600.0,3.3858,3.3858,3.3781,3.3819,844600.0
2015-04-15 14:35:00,8.75,8.76,8.75,8.75,385000.0,3.3819,3.3858,3.3819,3.3819,385000.0
2015-04-15 14:40:00,8.75,8.76,8.74,8.75,638200.0,3.3819,3.3858,3.3781,3.3819,638200.0
2015-04-15 14:45:00,8.75,8.77,8.74,8.76,609200.0,3.3819,3.3897,3.3781,3.3858,609200.0
2015-04-15 14:50:00,8.76,8.78,8.75,8.77,363400.0,3.3858,3.3935,3.3819,3.3897,363400.0
2015-04-15 14:55:00,8.78,8.78,8.76,8.78,306600.0,3.3935,3.3935,3.3858,3.3935,306600.0
2015-04-15 15:00:00,8.78,8.79,8.77,8.78,1051500.0,3.3935,3.3974,3.3897,3.3935,1051500.0
2015-04-15 15:05:00,8.78,8.78,8.77,8.78,814900.0,3.3935,3.3935,3.3897,3.3935,814900.0
2015-04-15 15:10:00,8.78,8.78,8.77,8.78,409900.0,3.3935,3.3935,3.3897,3.3935,409900.0
2015-04-15 15:15:00,8.78,8.78,8.77,8.78,411300.0,3.3935,3.3935,3.3897,3.3935,411300.0
2015-04-15 15:20:00,8.78,8.8,8.77,8.79,1114800.0,3.3935,3.4013,3.3897,3.3974,1114800.0
2015-04-15 15:25:00,8.79,8.81,8.78,8.79,1430000.0,3.3974,3.4051,3.3935,3.3974,1430000.0
2015-04-15 15:30:00,8.78,8.82,8.78,8.79,1490700.0,3.3935,3.409,3.3935,3.3974,1490700.0
2015-04-15 15:35:00,8.79,8.81,8.79,8.8,510100.0,3.3974,3.4051,3.3974,3.4013,510100.0
2015-04-15 15:40:00,8.8,8.83,8.79,8.81,1353700.0,3.4013,3.4129,3.3974,3.4051,1353700.0
2015-04-15 15:45:00,8.8,8.83,8.8,8.83,1459300.0,3.4013,3.4129,3.4013,3.4129,1459300.0
2015-04-15 15:50:00,8.83,8.88,8.82,8.88,1616700.0,3.4129,3.4322,3.409,3.4322,1616700.0
2015-04-15 15:55:00,8.88,8.9,8.84,8.89,18833700.0,3.4322,3.4399,3.4167,3.436,18833700.0
2015-04-16 09:30:00,8.78,8.84,8.57,8.61,3143900.0,3.3935,3.4167,3.3124,3.3278,3143900.0
2015-04-16 09:35:00,8.6,8.65,8.57,8.59,1728700.0,3.324,3.3433,3.3124,3.3201,1728700.0
2015-04-16 09:40:00,8.59,8.63,8.57,8.58,1057300.0,3.3201,3.3356,3.3124,3.3162,1057300.0
2015-04-16 09:45:00,8.58,8.62,8.56,8.58,989300.0,3.3162,3.3317,3.3085,3.3162,989300.0
2015-04-16 09:50:00,8.58,8.61,8.57,8.59,1078700.0,3.3162,3.3278,3.3124,3.3201,1078700.0
2015-04-16 09:55:00,8.58,8.6,8.58,8.6,797300.0,3.3162,3.324,3.3162,3.324,797300.0
2015-04-16 10:00:00,8.59,8.6,8.47,8.48,2079200.0,3.3201,3.324,3.2737,3.2776,2079200.0
2015-04-16 10:05:00,8.47,8.49,8.35,8.36,2473200.0,3.2737,3.2814,3.2273,3.2312,2473200.0
2015-04-16 10:10:00,8.36,8.48,8.34,8.45,2092100.0,3.2312,3.2776,3.2235,3.266,2092100.0
2015-04-16 10:15:00,8.46,8.5,8.44,8.44,1017500.0,3.2698,3.2853,3.2621,3.2621,1017500.0
2015-04-16 10:20:00,8.45,8.45,8.39,8.44,1003400.0,3.266,3.266,3.2428,3.2621,1003400.0
2015-04-16 10:25:00,8.44,8.5,8.42,8.48,582900.0,3.2621,3.2853,3.2544,3.2776,582900.0
2015-04-16 10:30:00,8.47,8.54,8.45,8.53,928600.0,3.2737,3.3008,3.266,3.2969,928600.0
2015-04-16 10:35:00,8.54,8.59,8.53,8.58,1031700.0,3.3008,3.3201,3.2969,3.3162,1031700.0
2015-04-16 10:40:00,8.58,8.58,8.55,8.57,607700.0,3.3162,3.3162,3.3046,3.3124,607700.0
2015-04-16 10:45:00,8.56,8.57,8.52,8.55,504500.0,3.3085,3.3124,3.293,3.3046,504500.0
2015-04-16 10:50:00,8.56,8.57,8.46,8.48,880100.0,3.3085,3.3124,3.2698,3.2776,880100.0
2015-04-16 10:55:00,8.48,8.52,8.46,8.51,706300.0,3.2776,3.293,3.2698,3.2892,706300.0
2015-04-16 11:00:00,8.51,8.55,8.5,8.53,568000.0,3.2892,3.3046,3.2853,3.2969,568000.0
2015-04-16 11:05:00,8.53,8.54,8.45,8.45,1234500.0,3.2969,3.3008,3.266,3.266,1234500.0
2015-04-16 11:10:00,8.45,8.5,8.45,8.49,408400.0,3.266,3.2853,3.266,3.2814,408400.0
2015-04-16 11:15:00,8.49,8.53,8.48,8.52,320100.0,3.2814,3.2969,3.2776,3.293,320100.0
2015-04-16 11:20:00,8.51,8.54,8.51,8.54,248000.0,3.2892,3.3008,3.2892,3.3008,248000.0
2015-04-16 11:25:00,8.54,8.54,8.48,8.51,442400.0,3.3008,3.3008,3.2776,3.2892,442400.0
2015-04-16 11:30:00,8.5,8.53,8.49,8.51,427000.0,3.2853,3.2969,3.2814,3.2892,427000.0
2015-04-16 11:35:00,8.52,8.55,8.51,8.53,213600.0,3.293,3.3046,3.2892,3.2969,213600.0
2015-04-16 11:40:00,8.54,8.54,8.51,8.51,520000.0,3.3008,3.3008,3.2892,3.2892,520000.0
2015-04-16 11:45:00,8.52,8.57,8.51,8.57,391300.0,3.293,3.3124,3.2892,3.3124,391300.0
2015-04-16 11:50:00,8.56,8.59,8.56,8.57,765200.0,3.3085,3.3201,3.3085,3.3124,765200.0
2015-04-16 11:55:00,8.57,8.58,8.56,8.58,510300.0,3.3124,3.3162,3.3085,3.3162,510300.0
2015-04-16 12:00:00,8.58,8.59,8.56,8.58,544700.0,3.3162,3.3201,3.3085,3.3162,544700.0
2015-04-16 12:05:00,8.59,8.6,8.57,8.57,674100.0,3.3201,3.324,3.3124,3.3124,674100.0
2015-04-16 12:10:00,8.58,8.63,8.57,8.62,976400.0,3.3162,3.3356,3.3124,3.3317,976400.0
2015-04-16 12:15:00,8.62,8.65,8.62,8.63,674300.0,3.3317,3.3433,3.3317,3.3356,674300.0
2015-04-16 12:20:00,8.64,8.64,8.62,8.63,457700.0,3.3394,3.3394,3.3317,3.3356,457700.0
2015-04-16 12:25:00,8.63,8.66,8.61,8.64,848500.0,3.3356,3.3471,3.3278,3.3394,848500.0
2015-04-16 12:30:00,8.65,8.69,8.64,8.67,458900.0,3.3433,3.3587,3.3394,3.351,458900.0
2015-04-16 12:35:00,8.68,8.71,8.66,8.71,216200.0,3.3549,3.3665,3.3471,3.3665,216200.0
2015-04-16 12:40:00,8.71,8.72,8.69,8.71,579700.0,3.3665,3.3703,3.3587,3.3665,579700.0
2015-04-16 12:45:00,8.71,8.73,8.71,8.73,459800.0,3.3665,3.3742,3.3665,3.3742,459800.0
2015-04-16 12:50:00,8.73,8.74,8.72,8.73,524900.0,3.3742,3.3781,3.3703,3.3742,524900.0
2015-04-16 12:55:00,8.74,8.74,8.71,8.71,542500.0,3.3781,3.3781,3.3665,3.3665,542500.0
2015-04-16 13:00:00,8.71,8.72,8.71,8.71,362300.0,3.3665,3.3703,3.3665,3.3665,362300.0
2015-04-16 13:05:00,8.71,8.73,8.71,8.73,252800.0,3.3665,3.3742,3.3665,3.3742,252800.0
2015-04-16 13:10:00,8.72,8.76,8.72,8.75,596300.0,3.3703,3.3858,3.3703,3.3819,596300.0
2015-04-16 13:15:00,8.75,8.75,8.72,8.72,673400.0,3.3819,3.3819,3.3703,3.3703,673400.0
2015-04-16 13:20:00,8.72,8.78,8.72,8.76,911500.0,3.3703,3.3935,3.3703,3.3858,911500.0
2015-04-16 13:25:00,8.76,8.78,8.76,8.76,253800.0,3.3858,3.3935,3.3858,3.3858,253800.0
2015-04-16 13:30:00,8.76,8.78,8.76,8.76,194700.0,3.3858,3.3935,3.3858,3.3858,194700.0
2015-04-16 13:35:00,8.76,8.77,8.71,8.71,745600.0,3.3858,3.3897,3.3665,3.3665,745600.0
2015-04-16 13:40:00,8.71,8.74,8.71,8.73,690500.0,3.3665,3.3781,3.3665,3.3742,690500.0
2015-04-16 13:45:00,8.73,8.78,8.73,8.77,370100.0,3.3742,3.3935,3.3742,3.3897,370100.0
2015-04-16 13:50:00,8.78,8.78,8.74,8.74,1168700.0,3.3935,3.3935,3.3781,3.3781,1168700.0
2015-04-16 13:55:00,8.74,8.79,8.74,8.77,669900.0,3.3781,3.3974,3.3781,3.3897,669900.0
2015-04-16 14:00:00,8.78,8.8,8.77,8.8,407400.0,3.3935,3.4013,3.3897,3.4013,407400.0
2015-04-16 14:05:00,8.8,8.8,8.76,8.77,562000.0,3.4013,3.4013,3.3858,3.3897,562000.0
2015-04-16 14:10:00,8.78,8.78,8.67,8.68,1350200.0,3.3935,3.3935,3.351,3.3549,1350200.0
2015-04-16 14:15:00,8.68,8.78,8.68,8.76,1121000.0,3.3549,3.3935,3.3549,3.3858,1121000.0
2015-04-16 14:20:00,8.75,8.76,8.69,8.69,1511300.0,3.3819,3.3858,3.3587,3.3587,1511300.0
2015-04-16 14:25:00,8.69,8.72,8.64,8.7,932900.0,3.3587,3.3703,3.3394,3.3626,932900.0
2015-04-16 14:30:00,8.7,8.74,8.68,8.74,356600.0,3.3626,3.3781,3.3549,3.3781,356600.0
2015-04-16 14:35:00,8.74,8.76,8.7,8.73,923100.0,3.3781,3.3858,3.3626,3.3742,923100.0
2015-04-16 14:40:00,8.74,8.76,8.72,8.73,958400.0,3.3781,3.3858,3.3703,3.3742,958400.0
2015-04-16 14:45:00,8.74,8.74,8.7,8.71,1237500.0,3.3781,3.3781,3.3626,3.3665,1237500.0
2015-04-16 14:50:00,8.71,8.71,8.66,8.66,1615900.0,3.3665,3.3665,3.3471,3.3471,1615900.0
2015-04-16 14:55:00,8.66,8.67,8.6,8.65,1794500.0,3.3471,3.351,3.324,3.3433,1794500.0
2015-04-16 15:00:00,8.64,8.69,8.62,8.67,1751000.0,3.3394,3.3587,3.3317,3.351,1751000.0
2015-04-16 15:05:00,8.66,8.67,8.64,8.67,1667900.0,3.3471,3.351,3.3394,3.351,1667900.0
2015-04-16 15:10:00,8.67,8.71,8.66,8.71,1303000.0,3.351,3.3665,3.3471,3.3665,1303000.0
2015-04-16 15:15:00,8.71,8.71,8.68,8.69,643800.0,3.3665,3.3665,3.3549,3.3587,643800.0
2015-04-16 15:20:00,8.69,8.74,8.68,8.74,932700.0,3.3587,3.3781,3.3549,3.3781,932700.0
2015-04-16 15:25:00,8.74,8.76,8.68,8.69,977700.0,3.3781,3.3858,3.3549,3.3587,977700.0
2015-04-16 15:30:00,8.69,8.72,8.67,8.69,2578200.0,3.3587,3.3703,3.351,3.3587,2578200.0
2015-04-16 15:35:00,8.69,8.72,8.68,8.7,562200.0,3.3587,3.3703,3.3549,3.3626,562200.0
2015-04-16 15:40:00,8.71,8.71,8.66,8.68,982400.0,3.3665,3.3665,3.3471,3.3549,982400.0
2015-04-16 15:45:00,8.69,8.7,8.68,8.69,748800.0,3.3587,3.3626,3.3549,3.3587,748800.0
2015-04-16 15:50:00,8.69,8.73,8.68,8.72,811600.0,3.3587,3.3742,3.3549,3.3703,811600.0
2015-04-16 15:55:00,8.72,8.74,8.68,8.68,2791900.0,3.3703,3.3781,3.3549,3.3549,2791900.0
2015-04-17 09:30:00,8.45,8.47,8.33,8.43,2375600.0,3.266,3.2737,3.2196,3.2582,2375600.0
2015-04-17 09:35:00,8.43,8.52,8.41,8.51,1389200.0,3.2582,3.293,3.2505,3.2892,1389200.0
2015-04-17 09:40:00,8.52,8.53,8.42,8.46,1903600.0,3.293,3.2969,3.2544,3.2698,1903600.0
2015-04-17 09:45:00,8.46,8.49,8.44,8.46,834600.0,3.2698,3.2814,3.2621,3.2698,834600.0
2015-04-17 09:50:00,8.46,8.52,8.45,8.51,637500.0,3.2698,3.293,3.266,3.2892,637500.0
2015-04-17 09:55:00,8.5,8.55,8.5,8.5,718200.0,3.2853,3.3046,3.2853,3.2853,718200.0
2015-04-17 10:00:00,8.51,8.55,8.48,8.54,722200.0,3.2892,3.3046,3.2776,3.3008,722200.0
2015-04-17 10:05:00,8.54,8.58,8.52,8.55,639400.0,3.3008,3.3162,3.293,3.3046,639400.0
2015-04-17 10:10:00,8.55,8.57,8.53,8.57,835300.0,3.3046,3.3124,3.2969,3.3124,835300.0
2015-04-17 10:15:00,8.57,8.63,8.54,8.63,774800.0,3.3124,3.3356,3.3008,3.3356,774800.0
2015-04-17 10:20:00,8.62,8.74,8.61,8.69,1045000.0,3.3317,3.3781,3.3278,3.3587,1045000.0
2015-04-17 10:25:00,8.7,8.75,8.68,8.73,936500.0,3.3626,3.3819,3.3549,3.3742,936500.0
2015-04-17 10:30:00,8.73,8.74,8.68,8.7,433900.0,3.3742,3.3781,3.3549,3.3626,433900.0
2015-04-17 10:35:00,8.71,8.78,8.7,8.78,594700.0,3.3665,3.3935,3.3626,3.3935,594700.0
2015-04-17 10:40:00,8.78,8.83,8.76,8.79,1294300.0,3.3935,3.4129,3.3858,3.3974,1294300.0
2015-04-17 10:45:00,8.8,8.8,8.75,8.76,507700.0,3.4013,3.4013,3.3819,3.3858,507700.0
2015-04-17 10:50:00,8.77,8.77,8.71,8.74,402500.0,3.3897,3.3897,3.3665,3.3781,402500.0
2015-04-17 10:55:00,8.73,8.74,8.69,8.7,868300.0,3.3742,3.3781,3.3587,3.3626,868300.0
2015-04-17 11:00:00,8.7,8.75,8.69,8.74,955800.0,3.3626,3.3819,3.3587,3.3781,955800.0
2015-04-17 11:05:00,8.73,8.76,8.73,8.74,541700.0,3.3742,3.3858,3.3742,3.3781,541700.0
2015-04-17 11:10:00,8.74,8.76,8.73,8.74,461500.0,3.3781,3.3858,3.3742,3.3781,461500.0
2015-04-17 11:15:00,8.74,8.76,8.73,8.74,539800.0,3.3781,3.3858,3.3742,3.3781,539800.0
2015-04-17 11:20:00,8.75,8.76,8.73,8.75,330100.0,3.3819,3.3858,3.3742,3.3819,330100.0
2015-04-17 11:25:00,8.75,8.78,8.73,8.78,802500.0,3.3819,3.3935,3.3742,3.3935,802500.0
2015-04-17 11:30:00,8.78,8.82,8.76,8.81,821500.0,3.3935,3.409,3.3858,3.4051,821500.0
2015-04-17 11:35:00,8.82,8.82,8.7,8.72,1152700.0,3.409,3.409,3.3626,3.3703,1152700.0
2015-04-17 11:40:00,8.73,8.75,8.71,8.75,549900.0,3.3742,3.3819,3.3665,3.3819,549900.0
2015-04-17 11:45:00,8.75,8.76,8.74,8.75,495600.0,3.3819,3.3858,3.3781,3.3819,495600.0
2015-04-17 11:50:00,8.75,8.76,8.73,8.75,394500.0,3.3819,3.3858,3.3742,3.3819,394500.0
2015-04-17 11:55:00,8.74,8.77,8.74,8.77,183200.0,3.3781,3.3897,3.3781,3.3897,183200.0
2015-04-17 12:00:00,8.77,8.78,8.74,8.76,204300.0,3.3897,3.3935,3.3781,3.3858,204300.0
2015-04-17 12:05:00,8.75,8.76,8.66,8.69,776600.0,3.3819,3.3858,3.3471,3.3587,776600.0
2015-04-17 12:10:00,8.69,8.69,8.66,8.69,1271800.0,3.3587,3.3587,3.3471,3.3587,1271800.0
2015-04-17 12:15:00,8.69,8.73,8.68,8.71,376000.0,3.3587,3.3742,3.3549,3.3665,376000.0
2015-04-17 12:20:00,8.71,8.77,8.7,8.74,572200.0,3.3665,3.3897,3.3626,3.3781,572200.0
2015-04-17 12:25:00,8.74,8.76,8.72,8.74,327700.0,3.3781,3.3858,3.3703,3.3781,327700.0
2015-04-17 12:30:00,8.74,8.78,8.72,8.78,437600.0,3.3781,3.3935,3.3703,3.3935,437600.0
2015-04-17 12:35:00,8.78,8.79,8.76,8.77,286200.0,3.3935,3.3974,3.3858,3.3897,286200.0
2015-04-17 12:40:00,8.77,8.78,8.75,8.76,308500.0,3.3897,3.3935,3.3819,3.3858,308500.0
2015-04-17 12:45:00,8.77,8.79,8.75,8.79,415500.0,3.3897,3.3974,3.3819,3.3974,415500.0
2015-04-17 12:50:00,8.79,8.82,8.78,8.81,736100.0,3.3974,3.409,3.3935,3.4051,736100.0
2015-04-17 12:55:00,8.81,8.81,8.77,8.79,490100.0,3.4051,3.4051,3.3897,3.3974,490100.0
2015-04-17 13:00:00,8.8,8.81,8.78,8.8,319800.0,3.4013,3.4051,3.3935,3.4013,319800.0
2015-04-17 13:05:00,8.8,8.8,8.76,8.78,250800.0,3.4013,3.4013,3.3858,3.3935,250800.0
2015-04-17 13:10:00,8.78,8.79,8.77,8.77,175000.0,3.3935,3.3974,3.3897,3.3897,175000.0
2015-04-17 13:15:00,8.77,8.78,8.73,8.78,445100.0,3.3897,3.3935,3.3742,3.3935,445100.0
2015-04-17 13:20:00,8.77,8.79,8.76,8.78,236000.0,3.3897,3.3974,3.3858,3.3935,236000.0
2015-04-17 13:25:00,8.78,8.79,8.76,8.77,258100.0,3.3935,3.3974,3.3858,3.3897,258100.0
2015-04-17 13:30:00,8.77,8.78,8.73,8.74,348000.0,3.3897,3.3935,3.3742,3.3781,348000.0
2015-04-17 13:35:00,8.74,8.76,8.7,8.71,395000.0,3.3781,3.3858,3.3626,3.3665,395000.0
2015-04-17 13:40:00,8.71,8.74,8.7,8.73,310000.0,3.3665,3.3781,3.3626,3.3742,310000.0
2015-04-17 13:45:00,8.73,8.75,8.71,8.73,297400.0,3.3742,3.3819,3.3665,3.3742,297400.0
2015-04-17 13:50:00,8.74,8.74,8.71,8.71,427300.0,3.3781,3.3781,3.3665,3.3665,427300.0
2015-04-17 13:55:00,8.71,8.72,8.67,8.7,488800.0,3.3665,3.3703,3.351,3.3626,488800.0
2015-04-17 14:00:00,8.7,8.71,8.67,8.69,317600.0,3.3626,3.3665,3.351,3.3587,317600.0
2015-04-17 14:05:00,8.7,8.71,8.66,8.67,869900.0,3.3626,3.3665,3.3471,3.351,869900.0
2015-04-17 14:10:00,8.67,8.7,8.63,8.68,543500.0,3.351,3.3626,3.3356,3.3549,543500.0
2015-04-17 14:15:00,8.69,8.72,8.66,8.7,255600.0,3.3587,3.3703,3.3471,3.3626,255600.0
2015-04-17 14:20:00,8.71,8.74,8.68,8.71,468600.0,3.3665,3.3781,3.3549,3.3665,468600.0
2015-04-17 14:25:00,8.72,8.72,8.67,8.69,341200.0,3.3703,3.3703,3.351,3.3587,341200.0
2015-04-17 14:30:00,8.69,8.71,8.67,8.69,334200.0,3.3587,3.3665,3.351,3.3587,334200.0
2015-04-17 14:35:00,8.69,8.74,8.68,8.72,197900.0,3.3587,3.3781,3.3549,3.3703,197900.0
2015-04-17 14:40:00,8.72,8.75,8.72,8.75,106000.0,3.3703,3.3819,3.3703,3.3819,106000.0
2015-04-17 14:45:00,8.75,8.76,8.74,8.75,347900.0,3.3819,3.3858,3.3781,3.3819,347900.0
2015-04-17 14:50:00,8.75,8.75,8.72,8.72,231000.0,3.3819,3.3819,3.3703,3.3703,231000.0
2015-04-17 14:55:00,8.72,8.73,8.72,8.72,141800.0,3.3703,3.3742,3.3703,3.3703,141800.0
2015-04-17 15:00:00,8.72,8.73,8.71,8.71,377600.0,3.3703,3.3742,3.3665,3.3665,377600.0
2015-04-17 15:05:00,8.72,8.72,8.68,8.69,611000.0,3.3703,3.3703,3.3549,3.3587,611000.0
2015-04-17 15:10:00,8.7,8.72,8.68,8.71,872600.0,3.3626,3.3703,3.3549,3.3665,872600.0
2015-04-17 15:15:00,8.71,8.73,8.69,8.72,367100.0,3.3665,3.3742,3.3587,3.3703,367100.0
2015-04-17 15:20:00,8.72,8.74,8.7,8.73,357200.0,3.3703,3.3781,3.3626,3.3742,357200.0
2015-04-17 15:25:00,8.73,8.74,8.73,8.74,217200.0,3.3742,3.3781,3.3742,3.3781,217200.0
2015-04-17 15:30:00,8.74,8.77,8.73,8.77,454700.0,3.3781,3.3897,3.3742,3.3897,454700.0
2015-04-17 15:35:00,8.77,8.79,8.75,8.79,880100.0,3.3897,3.3974,3.3819,3.3974,880100.0
2015-04-17 15:40:00,8.79,8.79,8.76,8.78,971400.0,3.3974,3.3974,3.3858,3.3935,971400.0
2015-04-17 15:45:00,8.78,8.79,8.76,8.78,652700.0,3.3935,3.3974,3.3858,3.3935,652700.0
2015-04-17 15:50:00,8.78,8.79,8.77,8.79,808800.0,3.3935,3.3974,3.3897,3.3974,808800.0
2015-04-17 15:55:00,8.78,8.8,8.78,8.8,1875900.0,3.3935,3.4013,3.3935,3.4013,1875900.0
2015-04-20 09:30:00,8.83,8.9,8.81,8.89,1426400.0,3.4129,3.4399,3.4051,3.436,1426400.0
2015-04-20 09:35:00,8.89,8.95,8.82,8.85,1312100.0,3.436,3.4592,3.409,3.4206,1312100.0
2015-04-20 09:40:00,8.85,8.88,8.81,8.82,716800.0,3.4206,3.4322,3.4051,3.409,716800.0
2015-04-20 09:45:00,8.82,8.83,8.77,8.79,1027900.0,3.409,3.4129,3.3897,3.3974,1027900.0
2015-04-20 09:50:00,8.79,8.8,8.72,8.77,1000500.0,3.3974,3.4013,3.3703,3.3897,1000500.0
2015-04-20 09:55:00,8.77,8.85,8.76,8.85,838100.0,3.3897,3.4206,3.3858,3.4206,838100.0
2015-04-20 10:00:00,8.84,8.85,8.81,8.82,1053100.0,3.4167,3.4206,3.4051,3.409,1053100.0
2015-04-20 10:05:00,8.81,8.82,8.74,8.76,1237900.0,3.4051,3.409,3.3781,3.3858,1237900.0
2015-04-20 10:10:00,8.77,8.81,8.76,8.79,636500.0,3.3897,3.4051,3.3858,3.3974,636500.0
2015-04-20 10:15:00,8.78,8.81,8.77,8.8,537700.0,3.3935,3.4051,3.3897,3.4013,537700.0
2015-04-20 10:20:00,8.79,8.84,8.79,8.83,294000.0,3.3974,3.4167,3.3974,3.4129,294000.0
2015-04-20 10:25:00,8.83,8.84,8.81,8.83,904300.0,3.4129,3.4167,3.4051,3.4129,904300.0
2015-04-20 10:30:00,8.84,8.84,8.81,8.82,350900.0,3.4167,3.4167,3.4051,3.409,350900.0
2015-04-20 10:35:00,8.83,8.84,8.82,8.82,523300.0,3.4129,3.4167,3.409,3.409,523300.0
2015-04-20 10:40:00,8.83,8.84,8.79,8.8,689100.0,3.4129,3.4167,3.3974,3.4013,689100.0
2015-04-20 10:45:00,8.79,8.82,8.75,8.82,1329500.0,3.3974,3.409,3.3819,3.409,1329500.0
2015-04-20 10:50:00,8.81,8.82,8.78,8.8,416400.0,3.4051,3.409,3.3935,3.4013,416400.0
2015-04-20 10:55:00,8.8,8.82,8.79,8.8,304800.0,3.4013,3.409,3.3974,3.4013,304800.0
2015-04-20 11:00:00,8.79,8.8,8.77,8.77,482300.0,3.3974,3.4013,3.3897,3.3897,482300.0
2015-04-20 11:05:00,8.77,8.78,8.75,8.77,732600.0,3.3897,3.3935,3.3819,3.3897,732600.0
2015-04-20 11:10:00,8.76,8.79,8.76,8.78,280700.0,3.3858,3.3974,3.3858,3.3935,280700.0
2015-04-20 11:15:00,8.77,8.78,8.75,8.76,475400.0,3.3897,3.3935,3.3819,3.3858,475400.0
2015-04-20 11:20:00,8.76,8.77,8.75,8.76,212000.0,3.3858,3.3897,3.3819,3.3858,212000.0
2015-04-20 11:25:00,8.76,8.77,8.75,8.75,482200.0,3.3858,3.3897,3.3819,3.3819,482200.0
2015-04-20 11:30:00,8.75,8.78,8.75,8.77,366100.0,3.3819,3.3935,3.3819,3.3897,366100.0
2015-04-20 11:35:00,8.78,8.78,8.76,8.77,227700.0,3.3935,3.3935,3.3858,3.3897,227700.0
2015-04-20 11:40:00,8.77,8.79,8.75,8.77,325600.0,3.3897,3.3974,3.3819,3.3897,325600.0
2015-04-20 11:45:00,8.76,8.77,8.75,8.75,444800.0,3.3858,3.3897,3.3819,3.3819,444800.0
2015-04-20 11:50:00,8.75,8.79,8.74,8.79,459100.0,3.3819,3.3974,3.3781,3.3974,459100.0
2015-04-20 11:55:00,8.78,8.8,8.78,8.79,196700.0,3.3935,3.4013,3.3935,3.3974,196700.0
2015-04-20 12:00:00,8.79,8.79,8.77,8.78,516000.0,3.3974,3.3974,3.3897,3.3935,516000.0
2015-04-20 12:05:00,8.79,8.8,8.78,8.79,245200.0,3.3974,3.4013,3.3935,3.3974,245200.0
2015-04-20 12:10:00,8.79,8.84,8.79,8.83,384300.0,3.3974,3.4167,3.3974,3.4129,384300.0
2015-04-20 12:15:00,8.84,8.84,8.8,8.81,249100.0,3.4167,3.4167,3.4013,3.4051,249100.0
2015-04-20 12:20:00,8.8,8.81,8.78,8.79,263100.0,3.4013,3.4051,3.3935,3.3974,263100.0
2015-04-20 12:25:00,8.79,8.82,8.79,8.8,150700.0,3.3974,3.409,3.3974,3.4013,150700.0
2015-04-20 12:30:00,8.8,8.81,8.78,8.79,150500.0,3.4013,3.4051,3.3935,3.3974,150500.0
2015-04-20 12:35:00,8.79,8.8,8.79,8.79,131000.0,3.3974,3.4013,3.3974,3.3974,131000.0
2015-04-20 12:40:00,8.79,8.8,8.78,8.79,138100.0,3.3974,3.4013,3.3935,3.3974,138100.0
2015-04-20 12:45:00,8.78,8.8,8.77,8.79,238200.0,3.3935,3.4013,3.3897,3.3974,238200.0
2015-04-20 12:50:00,8.79,8.8,8.78,8.79,284300.0,3.3974,3.4013,3.3935,3.3974,284300.0
2015-04-20 12:55:00,8.79,8.82,8.79,8.8,362100.0,3.3974,3.409,3.3974,3.4013,362100.0
2015-04-20 13:00:00,8.79,8.8,8.77,8.79,321200.0,3.3974,3.4013,3.3897,3.3974,321200.0
2015-04-20 13:05:00,8.79,8.8,8.76,8.77,341200.0,3.3974,3.4013,3.3858,3.3897,341200.0
2015-04-20 13:10:00,8.77,8.79,8.77,8.78,200200.0,3.3897,3.3974,3.3897,3.3935,200200.0
2015-04-20 13:15:00,8.78,8.78,8.77,8.77,60800.0,3.3935,3.3935,3.3897,3.3897,60800.0
2015-04-20 13:20:00,8.78,8.79,8.75,8.76,349200.0,3.3935,3.3974,3.3819,3.3858,349200.0
2015-04-20 13:25:00,8.75,8.77,8.75,8.77,153300.0,3.3819,3.3897,3.3819,3.3897,153300.0
2015-04-20 13:30:00,8.76,8.78,8.75,8.77,288300.0,3.3858,3.3935,3.3819,3.3897,288300.0
2015-04-20 13:35:00,8.77,8.78,8.76,8.77,92500.0,3.3897,3.3935,3.3858,3.3897,92500.0
2015-04-20 13:40:00,8.76,8.78,8.76,8.77,100200.0,3.3858,3.3935,3.3858,3.3897,100200.0
2015-04-20 13:45:00,8.76,8.77,8.75,8.77,465200.0,3.3858,3.3897,3.3819,3.3897,465200.0
2015-04-20 13:50:00,8.77,8.8,8.76,8.8,356100.0,3.3897,3.4013,3.3858,3.4013,356100.0
2015-04-20 13:55:00,8.79,8.81,8.76,8.76,429800.0,3.3974,3.4051,3.3858,3.3858,429800.0
2015-04-20 14:00:00,8.77,8.79,8.76,8.77,215700.0,3.3897,3.3974,3.3858,3.3897,215700.0
2015-04-20 14:05:00,8.76,8.77,8.75,8.77,476900.0,3.3858,3.3897,3.3819,3.3897,476900.0
2015-04-20 14:10:00,8.77,8.77,8.76,8.76,136300.0,3.3897,3.3897,3.3858,3.3858,136300.0
2015-04-20 14:15:00,8.77,8.77,8.75,8.76,359500.0,3.3897,3.3897,3.3819,3.3858,359500.0
2015-04-20 14:20:00,8.76,8.77,8.75,8.77,201300.0,3.3858,3.3897,3.3819,3.3897,201300.0
2015-04-20 14:25:00,8.77,8.79,8.76,8.77,558200.0,3.3897,3.3974,3.3858,3.3897,558200.0
2015-04-20 14:30:00,8.78,8.79,8.77,8.78,185200.0,3.3935,3.3974,3.3897,3.3935,185200.0
2015-04-20 14:35:00,8.78,8.78,8.77,8.78,95100.0,3.3935,3.3935,3.3897,3.3935,95100.0
2015-04-20 14:40:00,8.78,8.78,8.77,8.78,198500.0,3.3935,3.3935,3.3897,3.3935,198500.0
2015-04-20 14:45:00,8.78,8.78,8.77,8.78,72800.0,3.3935,3.3935,3.3897,3.3935,72800.0
2015-04-20 14:50:00,8.78,8.78,8.77,8.78,81600.0,3.3935,3.3935,3.3897,3.3935,81600.0
2015-04-20 14:55:00,8.78,8.8,8.77,8.79,376200.0,3.3935,3.4013,3.3897,3.3974,376200.0
2015-04-20 15:00:00,8.79,8.8,8.78,8.79,312200.0,3.3974,3.4013,3.3935,3.3974,312200.0
2015-04-20 15:05:00,8.79,8.8,8.78,8.79,458200.0,3.3974,3.4013,3.3935,3.3974,458200.0
2015-04-20 15:10:00,8.79,8.79,8.77,8.78,202000.0,3.3974,3.3974,3.3897,3.3935,202000.0
2015-04-20 15:15:00,8.78,8.81,8.77,8.8,475400.0,3.3935,3.4051,3.3897,3.4013,475400.0
2015-04-20 15:20:00,8.8,8.81,8.79,8.8,295500.0,3.4013,3.4051,3.3974,3.4013,295500.0
2015-04-20 15:25:00,8.8,8.81,8.79,8.8,318000.0,3.4013,3.4051,3.3974,3.4013,318000.0
2015-04-20 15:30:00,8.8,8.8,8.77,8.79,557100.0,3.4013,3.4013,3.3897,3.3974,557100.0
2015-04-20 15:35:00,8.78,8.78,8.76,8.76,384900.0,3.3935,3.3935,3.3858,3.3858,384900.0
2015-04-20 15:40:00,8.76,8.78,8.76,8.76,549700.0,3.3858,3.3935,3.3858,3.3858,549700.0
2015-04-20 15:45:00,8.76,8.77,8.75,8.76,356300.0,3.3858,3.3897,3.3819,3.3858,356300.0
2015-04-20 15:50:00,8.75,8.76,8.72,8.73,1023500.0,3.3819,3.3858,3.3703,3.3742,1023500.0
2015-04-20 15:55:00,8.74,8.78,8.72,8.77,1881800.0,3.3781,3.3935,3.3703,3.3897,1881800.0
2015-04-21 09:30:00,8.66,8.76,8.64,8.75,1219700.0,3.3471,3.3858,3.3394,3.3819,1219700.0
2015-04-21 09:35:00,8.75,8.77,8.71,8.75,758600.0,3.3819,3.3897,3.3665,3.3819,758600.0
2015-04-21 09:40:00,8.74,8.84,8.74,8.83,969500.0,3.3781,3.4167,3.3781,3.4129,969500.0
2015-04-21 09:45:00,8.84,8.86,8.74,8.75,1216700.0,3.4167,3.4244,3.3781,3.3819,1216700.0
2015-04-21 09:50:00,8.74,8.78,8.74,8.76,592800.0,3.3781,3.3935,3.3781,3.3858,592800.0
2015-04-21 09:55:00,8.77,8.82,8.75,8.79,381300.0,3.3897,3.409,3.3819,3.3974,381300.0
2015-04-21 10:00:00,8.8,8.81,8.77,8.79,683600.0,3.4013,3.4051,3.3897,3.3974,683600.0
2015-04-21 10:05:00,8.8,8.83,8.79,8.82,938800.0,3.4013,3.4129,3.3974,3.409,938800.0
2015-04-21 10:10:00,8.82,8.83,8.77,8.81,748700.0,3.409,3.4129,3.3897,3.4051,748700.0
2015-04-21 10:15:00,8.8,8.82,8.79,8.79,714100.0,3.4013,3.409,3.3974,3.3974,714100.0
2015-04-21 10:20:00,8.79,8.81,8.78,8.79,392700.0,3.3974,3.4051,3.3935,3.3974,392700.0
2015-04-21 10:25:00,8.78,8.81,8.78,8.79,339000.0,3.3935,3.4051,3.3935,3.3974,339000.0
2015-04-21 10:30:00,8.79,8.82,8.78,8.81,234800.0,3.3974,3.409,3.3935,3.4051,234800.0
2015-04-21 10:35:00,8.81,8.82,8.78,8.79,215300.0,3.4051,3.409,3.3935,3.3974,215300.0
2015-04-21 10:40:00,8.79,8.81,8.77,8.79,217100.0,3.3974,3.4051,3.3897,3.3974,217100.0
2015-04-21 10:45:00,8.79,8.8,8.78,8.79,235800.0,3.3974,3.4013,3.3935,3.3974,235800.0
2015-04-21 10:50:00,8.79,8.8,8.78,8.8,498000.0,3.3974,3.4013,3.3935,3.4013,498000.0
2015-04-21 10:55:00,8.79,8.8,8.78,8.79,152500.0,3.3974,3.4013,3.3935,3.3974,152500.0
2015-04-21 11:00:00,8.8,8.8,8.79,8.79,218100.0,3.4013,3.4013,3.3974,3.3974,218100.0
2015-04-21 11:05:00,8.79,8.8,8.79,8.79,147700.0,3.3974,3.4013,3.3974,3.3974,147700.0
2015-04-21 11:10:00,8.8,8.8,8.79,8.8,133600.0,3.4013,3.4013,3.3974,3.4013,133600.0
2015-04-21 11:15:00,8.8,8.8,8.78,8.79,196600.0,3.4013,3.4013,3.3935,3.3974,196600.0
2015-04-21 11:20:00,8.79,8.79,8.77,8.79,279500.0,3.3974,3.3974,3.3897,3.3974,279500.0
2015-04-21 11:25:00,8.79,8.8,8.78,8.79,191300.0,3.3974,3.4013,3.3935,3.3974,191300.0
2015-04-21 11:30:00,8.79,8.8,8.74,8.76,862600.0,3.3974,3.4013,3.3781,3.3858,862600.0
2015-04-21 11:35:00,8.76,8.78,8.74,8.76,234300.0,3.3858,3.3935,3.3781,3.3858,234300.0
2015-04-21 11:40:00,8.75,8.77,8.75,8.76,285100.0,3.3819,3.3897,3.3819,3.3858,285100.0
2015-04-21 11:45:00,8.76,8.76,8.74,8.76,410700.0,3.3858,3.3858,3.3781,3.3858,410700.0
2015-04-21 11:50:00,8.76,8.77,8.74,8.77,438400.0,3.3858,3.3897,3.3781,3.3897,438400.0
2015-04-21 11:55:00,8.77,8.77,8.74,8.76,767200.0,3.3897,3.3897,3.3781,3.3858,767200.0
2015-04-21 12:00:00,8.76,8.76,8.71,8.72,563400.0,3.3858,3.3858,3.3665,3.3703,563400.0
2015-04-21 12:05:00,8.72,8.72,8.69,8.71,715300.0,3.3703,3.3703,3.3587,3.3665,715300.0
2015-04-21 12:10:00,8.71,8.72,8.7,8.71,259500.0,3.3665,3.3703,3.3626,3.3665,259500.0
2015-04-21 12:15:00,8.7,8.74,8.7,8.74,447100.0,3.3626,3.3781,3.3626,3.3781,447100.0
2015-04-21 12:20:00,8.73,8.75,8.72,8.72,295800.0,3.3742,3.3819,3.3703,3.3703,295800.0
2015-04-21 12:25:00,8.72,8.73,8.71,8.72,277000.0,3.3703,3.3742,3.3665,3.3703,277000.0
2015-04-21 12:30:00,8.73,8.74,8.72,8.72,189600.0,3.3742,3.3781,3.3703,3.3703,189600.0
2015-04-21 12:35:00,8.72,8.74,8.71,8.74,161400.0,3.3703,3.3781,3.3665,3.3781,161400.0
2015-04-21 12:40:00,8.73,8.74,8.72,8.72,175000.0,3.3742,3.3781,3.3703,3.3703,175000.0
2015-04-21 12:45:00,8.72,8.73,8.71,8.71,292800.0,3.3703,3.3742,3.3665,3.3665,292800.0
2015-04-21 12:50:00,8.72,8.73,8.71,8.72,289800.0,3.3703,3.3742,3.3665,3.3703,289800.0
2015-04-21 12:55:00,8.72,8.73,8.66,8.69,648300.0,3.3703,3.3742,3.3471,3.3587,648300.0
2015-04-21 13:00:00,8.69,8.69,8.66,8.67,292200.0,3.3587,3.3587,3.3471,3.351,292200.0
2015-04-21 13:05:00,8.67,8.7,8.66,8.68,186800.0,3.351,3.3626,3.3471,3.3549,186800.0
2015-04-21 13:10:00,8.68,8.68,8.64,8.68,332700.0,3.3549,3.3549,3.3394,3.3549,332700.0
2015-04-21 13:15:00,8.68,8.69,8.66,8.69,454600.0,3.3549,3.3587,3.3471,3.3587,454600.0
2015-04-21 13:20:00,8.69,8.71,8.69,8.71,154900.0,3.3587,3.3665,3.3587,3.3665,154900.0
2015-04-21 13:25:00,8.7,8.71,8.68,8.69,357300.0,3.3626,3.3665,3.3549,3.3587,357300.0
2015-04-21 13:30:00,8.69,8.7,8.68,8.7,169100.0,3.3587,3.3626,3.3549,3.3626,169100.0
2015-04-21 13:35:00,8.7,8.7,8.67,8.69,158000.0,3.3626,3.3626,3.351,3.3587,158000.0
2015-04-21 13:40:00,8.68,8.69,8.66,8.68,270400.0,3.3549,3.3587,3.3471,3.3549,270400.0
2015-04-21 13:45:00,8.67,8.69,8.67,8.68,293600.0,3.351,3.3587,3.351,3.3549,293600.0
2015-04-21 13:50:00,8.68,8.68,8.65,8.66,176400.0,3.3549,3.3549,3.3433,3.3471,176400.0
2015-04-21 13:55:00,8.66,8.67,8.64,8.64,318300.0,3.3471,3.351,3.3394,3.3394,318300.0
2015-04-21 14:00:00,8.64,8.68,8.61,8.65,861200.0,3.3394,3.3549,3.3278,3.3433,861200.0
2015-04-21 14:05:00,8.65,8.66,8.55,8.57,1300100.0,3.3433,3.3471,3.3046,3.3124,1300100.0
2015-04-21 14:10:00,8.57,8.6,8.56,8.6,215300.0,3.3124,3.324,3.3085,3.324,215300.0
2015-04-21 14:15:00,8.6,8.62,8.59,8.62,453400.0,3.324,3.3317,3.3201,3.3317,453400.0
2015-04-21 14:20:00,8.62,8.65,8.61,8.63,289800.0,3.3317,3.3433,3.3278,3.3356,289800.0
2015-04-21 14:25:00,8.63,8.65,8.62,8.63,925700.0,3.3356,3.3433,3.3317,3.3356,925700.0
2015-04-21 14:30:00,8.63,8.65,8.61,8.62,158300.0,3.3356,3.3433,3.3278,3.3317,158300.0
2015-04-21 14:35:00,8.62,8.62,8.57,8.59,728700.0,3.3317,3.3317,3.3124,3.3201,728700.0
2015-04-21 14:40:00,8.6,8.6,8.58,8.59,277100.0,3.324,3.324,3.3162,3.3201,277100.0
2015-04-21 14:45:00,8.59,8.6,8.58,8.58,330700.0,3.3201,3.324,3.3162,3.3162,330700.0
2015-04-21 14:50:00,8.59,8.59,8.58,8.59,276900.0,3.3201,3.3201,3.3162,3.3201,276900.0
2015-04-21 14:55:00,8.59,8.6,8.58,8.6,337200.0,3.3201,3.324,3.3162,3.324,337200.0
2015-04-21 15:00:00,8.6,8.6,8.58,8.59,162800.0,3.324,3.324,3.3162,3.3201,162800.0
2015-04-21 15:05:00,8.59,8.6,8.57,8.6,361000.0,3.3201,3.324,3.3124,3.324,361000.0
2015-04-21 15:10:00,8.6,8.6,8.58,8.59,361500.0,3.324,3.324,3.3162,3.3201,361500.0
2015-04-21 15:15:00,8.59,8.6,8.58,8.58,502200.0,3.3201,3.324,3.3162,3.3162,502200.0
2015-04-21 15:20:00,8.59,8.59,8.55,8.57,882700.0,3.3201,3.3201,3.3046,3.3124,882700.0
2015-04-21 15:25:00,8.57,8.57,8.55,8.57,392100.0,3.3124,3.3124,3.3046,3.3124,392100.0
2015-04-21 15:30:00,8.57,8.58,8.56,8.57,322600.0,3.3124,3.3162,3.3085,3.3124,322600.0
2015-04-21 15:35:00,8.58,8.58,8.57,8.57,286400.0,3.3162,3.3162,3.3124,3.3124,286400.0
2015-04-21 15:40:00,8.58,8.58,8.54,8.55,1405600.0,3.3162,3.3162,3.3008,3.3046,1405600.0
2015-04-21 15:45:00,8.55,8.56,8.53,8.53,863300.0,3.3046,3.3085,3.2969,3.2969,863300.0
2015-04-21 15:50:00,8.54,8.55,8.53,8.55,772400.0,3.3008,3.3046,3.2969,3.3046,772400.0
2015-04-21 15:55:00,8.55,8.58,8.52,8.58,3354400.0,3.3046,3.3162,3.293,3.3162,3354400.0
2015-04-22 09:30:00,8.61,8.63,8.49,8.51,1080700.0,3.3278,3.3356,3.2814,3.2892,1080700.0
2015-04-22 09:35:00,8.51,8.64,8.51,8.63,782200.0,3.2892,3.3394,3.2892,3.3356,782200.0
2015-04-22 09:40:00,8.64,8.71,8.62,8.67,1070900.0,3.3394,3.3665,3.3317,3.351,1070900.0
2015-04-22 09:45:00,8.68,8.74,8.67,8.72,1009300.0,3.3549,3.3781,3.351,3.3703,1009300.0
2015-04-22 09:50:00,8.71,8.75,8.69,8.74,672800.0,3.3665,3.3819,3.3587,3.3781,672800.0
2015-04-22 09:55:00,8.74,8.74,8.66,8.69,416400.0,3.3781,3.3781,3.3471,3.3587,416400.0
2015-04-22 10:00:00,8.69,8.71,8.58,8.6,699700.0,3.3587,3.3665,3.3162,3.324,699700.0
2015-04-22 10:05:00,8.61,8.62,8.58,8.59,516600.0,3.3278,3.3317,3.3162,3.3201,516600.0
2015-04-22 10:10:00,8.6,8.61,8.55,8.6,810300.0,3.324,3.3278,3.3046,3.324,810300.0
2015-04-22 10:15:00,8.6,8.6,8.56,8.56,482000.0,3.324,3.324,3.3085,3.3085,482000.0
2015-04-22 10:20:00,8.56,8.61,8.55,8.61,621200.0,3.3085,3.3278,3.3046,3.3278,621200.0
2015-04-22 10:25:00,8.61,8.65,8.6,8.63,465200.0,3.3278,3.3433,3.324,3.3356,465200.0
2015-04-22 10:30:00,8.63,8.71,8.62,8.68,841300.0,3.3356,3.3665,3.3317,3.3549,841300.0
2015-04-22 10:35:00,8.67,8.69,8.65,8.68,379300.0,3.351,3.3587,3.3433,3.3549,379300.0
2015-04-22 10:40:00,8.68,8.68,8.64,8.67,601000.0,3.3549,3.3549,3.3394,3.351,601000.0
2015-04-22 10:45:00,8.67,8.72,8.66,8.68,903600.0,3.351,3.3703,3.3471,3.3549,903600.0
2015-04-22 10:50:00,8.68,8.69,8.65,8.66,322800.0,3.3549,3.3587,3.3433,3.3471,322800.0
2015-04-22 10:55:00,8.66,8.69,8.65,8.69,521600.0,3.3471,3.3587,3.3433,3.3587,521600.0
2015-04-22 11:00:00,8.68,8.7,8.66,8.69,276100.0,3.3549,3.3626,3.3471,3.3587,276100.0
2015-04-22 11:05:00,8.69,8.69,8.67,8.68,126700.0,3.3587,3.3587,3.351,3.3549,126700.0
2015-04-22 11:10:00,8.68,8.68,8.66,8.67,129300.0,3.3549,3.3549,3.3471,3.351,129300.0
2015-04-22 11:15:00,8.68,8.72,8.66,8.71,405400.0,3.3549,3.3703,3.3471,3.3665,405400.0
2015-04-22 11:20:00,8.71,8.74,8.7,8.74,479600.0,3.3665,3.3781,3.3626,3.3781,479600.0
2015-04-22 11:25:00,8.74,8.77,8.73,8.76,1101900.0,3.3781,3.3897,3.3742,3.3858,1101900.0
2015-04-22 11:30:00,8.75,8.77,8.74,8.76,702700.0,3.3819,3.3897,3.3781,3.3858,702700.0
2015-04-22 11:35:00,8.75,8.8,8.75,8.8,769600.0,3.3819,3.4013,3.3819,3.4013,769600.0
2015-04-22 11:40:00,8.79,8.8,8.78,8.79,397300.0,3.3974,3.4013,3.3935,3.3974,397300.0
2015-04-22 11:45:00,8.8,8.8,8.78,8.79,485600.0,3.4013,3.4013,3.3935,3.3974,485600.0
2015-04-22 11:50:00,8.79,8.8,8.77,8.79,419000.0,3.3974,3.4013,3.3897,3.3974,419000.0
2015-04-22 11:55:00,8.79,8.8,8.78,8.79,371900.0,3.3974,3.4013,3.3935,3.3974,371900.0
2015-04-22 12:00:00,8.8,8.81,8.79,8.8,398700.0,3.4013,3.4051,3.3974,3.4013,398700.0
2015-04-22 12:05:00,8.8,8.83,8.8,8.83,251400.0,3.4013,3.4129,3.4013,3.4129,251400.0
2015-04-22 12:10:00,8.83,8.85,8.82,8.85,319400.0,3.4129,3.4206,3.409,3.4206,319400.0
2015-04-22 12:15:00,8.85,8.86,8.82,8.86,641700.0,3.4206,3.4244,3.409,3.4244,641700.0
2015-04-22 12:20:00,8.86,8.88,8.84,8.87,418100.0,3.4244,3.4322,3.4167,3.4283,418100.0
2015-04-22 12:25:00,8.86,8.89,8.86,8.88,549400.0,3.4244,3.436,3.4244,3.4322,549400.0
2015-04-22 12:30:00,8.87,8.88,8.86,8.87,235100.0,3.4283,3.4322,3.4244,3.4283,235100.0
2015-04-22 12:35:00,8.87,8.88,8.86,8.87,316100.0,3.4283,3.4322,3.4244,3.4283,316100.0
2015-04-22 12:40:00,8.88,8.89,8.87,8.88,374400.0,3.4322,3.436,3.4283,3.4322,374400.0
2015-04-22 12:45:00,8.88,8.9,8.88,8.89,416500.0,3.4322,3.4399,3.4322,3.436,416500.0
2015-04-22 12:50:00,8.89,8.91,8.88,8.91,621900.0,3.436,3.4438,3.4322,3.4438,621900.0
2015-04-22 12:55:00,8.9,8.91,8.9,8.91,188000.0,3.4399,3.4438,3.4399,3.4438,188000.0
2015-04-22 13:00:00,8.91,8.91,8.88,8.88,675000.0,3.4438,3.4438,3.4322,3.4322,675000.0
2015-04-22 13:05:00,8.88,8.92,8.88,8.91,568400.0,3.4322,3.4476,3.4322,3.4438,568400.0
2015-04-22 13:10:00,8.91,8.93,8.9,8.92,566800.0,3.4438,3.4515,3.4399,3.4476,566800.0
2015-04-22 13:15:00,8.92,8.95,8.91,8.93,622200.0,3.4476,3.4592,3.4438,3.4515,622200.0
2015-04-22 13:20:00,8.94,8.95,8.93,8.94,475300.0,3.4554,3.4592,3.4515,3.4554,475300.0
2015-04-22 13:25:00,8.93,8.94,8.9,8.91,356200.0,3.4515,3.4554,3.4399,3.4438,356200.0
2015-04-22 13:30:00,8.92,8.92,8.9,8.92,784200.0,3.4476,3.4476,3.4399,3.4476,784200.0
2015-04-22 13:35:00,8.91,8.94,8.91,8.94,282600.0,3.4438,3.4554,3.4438,3.4554,282600.0
2015-04-22 13:40:00,8.94,8.94,8.93,8.94,135000.0,3.4554,3.4554,3.4515,3.4554,135000.0
2015-04-22 13:45:00,8.94,8.96,8.92,8.93,670400.0,3.4554,3.4631,3.4476,3.4515,670400.0
2015-04-22 13:50:00,8.94,8.94,8.9,8.92,186500.0,3.4554,3.4554,3.4399,3.4476,186500.0
2015-04-22 13:55:00,8.91,8.94,8.9,8.94,419000.0,3.4438,3.4554,3.4399,3.4554,419000.0
2015-04-22 14:00:00,8.94,8.97,8.93,8.96,1165500.0,3.4554,3.467,3.4515,3.4631,1165500.0
2015-04-22 14:05:00,8.97,8.98,8.96,8.97,622600.0,3.467,3.4708,3.4631,3.467,622600.0
2015-04-22 14:10:00,8.97,8.98,8.91,8.92,436000.0,3.467,3.4708,3.4438,3.4476,436000.0
2015-04-22 14:15:00,8.92,8.93,8.88,8.91,480400.0,3.4476,3.4515,3.4322,3.4438,480400.0
2015-04-22 14:20:00,8.9,8.9,8.86,8.89,366300.0,3.4399,3.4399,3.4244,3.436,366300.0
2015-04-22 14:25:00,8.89,8.93,8.89,8.92,371900.0,3.436,3.4515,3.436,3.4476,371900.0
2015-04-22 14:30:00,8.92,8.92,8.89,8.9,261000.0,3.4476,3.4476,3.436,3.4399,261000.0
2015-04-22 14:35:00,8.9,8.91,8.88,8.88,366100.0,3.4399,3.4438,3.4322,3.4322,366100.0
2015-04-22 14:40:00,8.89,8.89,8.82,8.82,398000.0,3.436,3.436,3.409,3.409,398000.0
2015-04-22 14:45:00,8.82,8.87,8.82,8.87,306200.0,3.409,3.4283,3.409,3.4283,306200.0
2015-04-22 14:50:00,8.86,8.87,8.85,8.85,144300.0,3.4244,3.4283,3.4206,3.4206,144300.0
2015-04-22 14:55:00,8.86,8.87,8.84,8.87,465000.0,3.4244,3.4283,3.4167,3.4283,465000.0
2015-04-22 15:00:00,8.86,8.89,8.86,8.86,285200.0,3.4244,3.436,3.4244,3.4244,285200.0
2015-04-22 15:05:00,8.87,8.89,8.86,8.87,274500.0,3.4283,3.436,3.4244,3.4283,274500.0
2015-04-22 15:10:00,8.87,8.88,8.86,8.87,138400.0,3.4283,3.4322,3.4244,3.4283,138400.0
2015-04-22 15:15:00,8.87,8.88,8.86,8.88,187900.0,3.4283,3.4322,3.4244,3.4322,187900.0
2015-04-22 15:20:00,8.88,8.88,8.87,8.88,125000.0,3.4322,3.4322,3.4283,3.4322,125000.0
2015-04-22 15:25:00,8.87,8.89,8.87,8.88,271500.0,3.4283,3.436,3.4283,3.4322,271500.0
2015-04-22 15:30:00,8.88,8.91,8.88,8.89,2056500.0,3.4322,3.4438,3.4322,3.436,2056500.0
2015-04-22 15:35:00,8.89,8.92,8.89,8.91,1389500.0,3.436,3.4476,3.436,3.4438,1389500.0
2015-04-22 15:40:00,8.9,8.91,8.89,8.91,1030900.0,3.4399,3.4438,3.436,3.4438,1030900.0
2015-04-22 15:45:00,8.91,8.94,8.9,8.92,961800.0,3.4438,3.4554,3.4399,3.4476,961800.0
2015-04-22 15:50:00,8.92,8.94,8.92,8.92,1459400.0,3.4476,3.4554,3.4476,3.4476,1459400.0
2015-04-22 15:55:00,8.93,8.94,8.91,8.93,2374700.0,3.4515,3.4554,3.4438,3.4515,2374700.0
2015-04-23 09:30:00,8.46,8.61,8.42,8.61,6145500.0,3.2698,3.3278,3.2544,3.3278,6145500.0
2015-04-23 09:35:00,8.6,8.79,8.6,8.75,5617200.0,3.324,3.3974,3.324,3.3819,5617200.0
2015-04-23 09:40:00,8.74,8.89,8.71,8.83,6250600.0,3.3781,3.436,3.3665,3.4129,6250600.0
2015-04-23 09:45:00,8.83,8.93,8.72,8.72,3890600.0,3.4129,3.4515,3.3703,3.3703,3890600.0
2015-04-23 09:50:00,8.72,8.8,8.72,8.76,2238400.0,3.3703,3.4013,3.3703,3.3858,2238400.0
2015-04-23 09:55:00,8.75,8.87,8.75,8.85,1630400.0,3.3819,3.4283,3.3819,3.4206,1630400.0
2015-04-23 10:00:00,8.85,8.87,8.79,8.84,1624700.0,3.4206,3.4283,3.3974,3.4167,1624700.0
2015-04-23 10:05:00,8.84,8.99,8.84,8.94,3000800.0,3.4167,3.4747,3.4167,3.4554,3000800.0
2015-04-23 10:10:00,8.95,9.04,8.95,8.98,4426600.0,3.4592,3.494,3.4592,3.4708,4426600.0
2015-04-23 10:15:00,8.99,9.0,8.77,8.85,3660500.0,3.4747,3.4786,3.3897,3.4206,3660500.0
2015-04-23 10:20:00,8.86,8.89,8.84,8.89,2169700.0,3.4244,3.436,3.4167,3.436,2169700.0
2015-04-23 10:25:00,8.89,8.9,8.82,8.82,1818800.0,3.436,3.4399,3.409,3.409,1818800.0
2015-04-23 10:30:00,8.82,8.83,8.79,8.81,1556000.0,3.409,3.4129,3.3974,3.4051,1556000.0
2015-04-23 10:35:00,8.8,8.83,8.71,8.78,2136100.0,3.4013,3.4129,3.3665,3.3935,2136100.0
2015-04-23 10:40:00,8.79,8.8,8.75,8.79,1000300.0,3.3974,3.4013,3.3819,3.3974,1000300.0
2015-04-23 10:45:00,8.79,8.86,8.79,8.82,1266200.0,3.3974,3.4244,3.3974,3.409,1266200.0
2015-04-23 10:50:00,8.83,8.86,8.81,8.83,1064700.0,3.4129,3.4244,3.4051,3.4129,1064700.0
2015-04-23 10:55:00,8.83,8.85,8.81,8.83,542100.0,3.4129,3.4206,3.4051,3.4129,542100.0
2015-04-23 11:00:00,8.84,8.85,8.81,8.84,834100.0,3.4167,3.4206,3.4051,3.4167,834100.0
2015-04-23 11:05:00,8.84,8.87,8.83,8.86,692900.0,3.4167,3.4283,3.4129,3.4244,692900.0
2015-04-23 11:10:00,8.85,8.94,8.85,8.91,1493600.0,3.4206,3.4554,3.4206,3.4438,1493600.0
2015-04-23 11:15:00,8.91,8.94,8.89,8.93,1674900.0,3.4438,3.4554,3.436,3.4515,1674900.0
2015-04-23 11:20:00,8.93,8.94,8.89,8.9,1093200.0,3.4515,3.4554,3.436,3.4399,1093200.0
2015-04-23 11:25:00,8.89,8.96,8.89,8.95,1195100.0,3.436,3.4631,3.436,3.4592,1195100.0
2015-04-23 11:30:00,8.95,9.02,8.93,9.0,1761800.0,3.4592,3.4863,3.4515,3.4786,1761800.0
2015-04-23 11:35:00,9.0,9.1,9.0,9.09,1831300.0,3.4786,3.5172,3.4786,3.5133,1831300.0
2015-04-23 11:40:00,9.08,9.18,9.08,9.16,3160500.0,3.5095,3.5481,3.5095,3.5404,3160500.0
2015-04-23 11:45:00,9.17,9.17,9.09,9.13,1381300.0,3.5443,3.5443,3.5133,3.5288,1381300.0
2015-04-23 11:50:00,9.14,9.29,9.13,9.28,1887600.0,3.5327,3.5906,3.5288,3.5868,1887600.0
2015-04-23 11:55:00,9.27,9.29,9.18,9.2,1586100.0,3.5829,3.5906,3.5481,3.5559,1586100.0
2015-04-23 12:00:00,9.2,9.22,9.18,9.19,1073300.0,3.5559,3.5636,3.5481,3.552,1073300.0
2015-04-23 12:05:00,9.19,9.24,9.18,9.22,881800.0,3.552,3.5713,3.5481,3.5636,881800.0
2015-04-23 12:10:00,9.21,9.23,9.17,9.22,1462700.0,3.5597,3.5675,3.5443,3.5636,1462700.0
2015-04-23 12:15:00,9.21,9.24,9.2,9.21,686600.0,3.5597,3.5713,3.5559,3.5597,686600.0
2015-04-23 12:20:00,9.21,9.23,9.2,9.21,906200.0,3.5597,3.5675,3.5559,3.5597,906200.0
2015-04-23 12:25:00,9.21,9.22,9.2,9.22,329400.0,3.5597,3.5636,3.5559,3.5636,329400.0
2015-04-23 12:30:00,9.21,9.27,9.21,9.27,1312000.0,3.5597,3.5829,3.5597,3.5829,1312000.0
2015-04-23 12:35:00,9.26,9.3,9.26,9.29,747500.0,3.5791,3.5945,3.5791,3.5906,747500.0
2015-04-23 12:40:00,9.29,9.32,9.28,9.32,1163300.0,3.5906,3.6022,3.5868,3.6022,1163300.0
2015-04-23 12:45:00,9.32,9.38,9.31,9.33,1399700.0,3.6022,3.6254,3.5984,3.6061,1399700.0
2015-04-23 12:50:00,9.33,9.36,9.3,9.36,847300.0,3.6061,3.6177,3.5945,3.6177,847300.0
2015-04-23 12:55:00,9.36,9.37,9.33,9.36,922000.0,3.6177,3.6216,3.6061,3.6177,922000.0
2015-04-23 13:00:00,9.36,9.37,9.34,9.37,546600.0,3.6177,3.6216,3.61,3.6216,546600.0
2015-04-23 13:05:00,9.37,9.43,9.36,9.41,817400.0,3.6216,3.6448,3.6177,3.637,817400.0
2015-04-23 13:10:00,9.42,9.43,9.35,9.35,1010200.0,3.6409,3.6448,3.6138,3.6138,1010200.0
2015-04-23 13:15:00,9.36,9.41,9.33,9.41,1268700.0,3.6177,3.637,3.6061,3.637,1268700.0
2015-04-23 13:20:00,9.41,9.44,9.39,9.44,698000.0,3.637,3.6486,3.6293,3.6486,698000.0
2015-04-23 13:25:00,9.43,9.45,9.4,9.43,831400.0,3.6448,3.6525,3.6332,3.6448,831400.0
2015-04-23 13:30:00,9.43,9.44,9.41,9.41,388700.0,3.6448,3.6486,3.637,3.637,388700.0
2015-04-23 13:35:00,9.41,9.45,9.39,9.44,777200.0,3.637,3.6525,3.6293,3.6486,777200.0
2015-04-23 13:40:00,9.45,9.45,9.41,9.44,1115200.0,3.6525,3.6525,3.637,3.6486,1115200.0
2015-04-23 13:45:00,9.44,9.47,9.43,9.44,1268800.0,3.6486,3.6602,3.6448,3.6486,1268800.0
2015-04-23 13:50:00,9.44,9.5,9.44,9.5,792900.0,3.6486,3.6718,3.6486,3.6718,792900.0
2015-04-23 13:55:00,9.5,9.5,9.44,9.46,1383400.0,3.6718,3.6718,3.6486,3.6564,1383400.0
2015-04-23 14:00:00,9.46,9.52,9.45,9.47,1115700.0,3.6564,3.6795,3.6525,3.6602,1115700.0
2015-04-23 14:05:00,9.47,9.48,9.42,9.44,1617800.0,3.6602,3.6641,3.6409,3.6486,1617800.0
2015-04-23 14:10:00,9.45,9.45,9.38,9.4,1852400.0,3.6525,3.6525,3.6254,3.6332,1852400.0
2015-04-23 14:15:00,9.4,9.45,9.39,9.41,854000.0,3.6332,3.6525,3.6293,3.637,854000.0
2015-04-23 14:20:00,9.41,9.42,9.36,9.38,903600.0,3.637,3.6409,3.6177,3.6254,903600.0
2015-04-23 14:25:00,9.38,9.4,9.37,9.39,667800.0,3.6254,3.6332,3.6216,3.6293,667800.0
2015-04-23 14:30:00,9.38,9.45,9.38,9.42,957700.0,3.6254,3.6525,3.6254,3.6409,957700.0
2015-04-23 14:35:00,9.42,9.43,9.37,9.37,595700.0,3.6409,3.6448,3.6216,3.6216,595700.0
2015-04-23 14:40:00,9.37,9.39,9.32,9.36,2050400.0,3.6216,3.6293,3.6022,3.6177,2050400.0
2015-04-23 14:45:00,9.36,9.45,9.36,9.44,1073000.0,3.6177,3.6525,3.6177,3.6486,1073000.0
2015-04-23 14:50:00,9.44,9.44,9.39,9.39,1156800.0,3.6486,3.6486,3.6293,3.6293,1156800.0
2015-04-23 14:55:00,9.39,9.43,9.35,9.36,1134100.0,3.6293,3.6448,3.6138,3.6177,1134100.0
2015-04-23 15:00:00,9.35,9.41,9.35,9.41,451600.0,3.6138,3.637,3.6138,3.637,451600.0
2015-04-23 15:05:00,9.41,9.41,9.37,9.38,892200.0,3.637,3.637,3.6216,3.6254,892200.0
2015-04-23 15:10:00,9.38,9.41,9.37,9.41,775600.0,3.6254,3.637,3.6216,3.637,775600.0
2015-04-23 15:15:00,9.4,9.43,9.4,9.42,1448300.0,3.6332,3.6448,3.6332,3.6409,1448300.0
2015-04-23 15:20:00,9.42,9.45,9.41,9.45,750000.0,3.6409,3.6525,3.637,3.6525,750000.0
2015-04-23 15:25:00,9.45,9.45,9.44,9.45,1107000.0,3.6525,3.6525,3.6486,3.6525,1107000.0
2015-04-23 15:30:00,9.45,9.47,9.42,9.43,2266500.0,3.6525,3.6602,3.6409,3.6448,2266500.0
2015-04-23 15:35:00,9.43,9.47,9.42,9.44,1236300.0,3.6448,3.6602,3.6409,3.6486,1236300.0
2015-04-23 15:40:00,9.45,9.47,9.44,9.45,1155100.0,3.6525,3.6602,3.6486,3.6525,1155100.0
2015-04-23 15:45:00,9.46,9.49,9.45,9.48,1786300.0,3.6564,3.6679,3.6525,3.6641,1786300.0
2015-04-23 15:50:00,9.48,9.5,9.46,9.46,2909900.0,3.6641,3.6718,3.6564,3.6564,2909900.0
2015-04-23 15:55:00,9.46,9.47,9.36,9.41,4180200.0,3.6564,3.6602,3.6177,3.637,4180200.0
2015-04-24 09:30:00,9.74,9.93,9.72,9.9,4277100.0,3.7646,3.838,3.7568,3.8264,4277100.0
2015-04-24 09:35:00,9.89,9.9,9.73,9.79,5749300.0,3.8225,3.8264,3.7607,3.7839,5749300.0
2015-04-24 09:40:00,9.79,9.85,9.75,9.82,3016500.0,3.7839,3.8071,3.7684,3.7955,3016500.0
2015-04-24 09:45:00,9.83,9.87,9.8,9.86,2121800.0,3.7994,3.8148,3.7878,3.811,2121800.0
2015-04-24 09:50:00,9.86,9.89,9.84,9.88,1998700.0,3.811,3.8225,3.8032,3.8187,1998700.0
2015-04-24 09:55:00,9.88,10.0,9.87,10.0,2374000.0,3.8187,3.8651,3.8148,3.8651,2374000.0
2015-04-24 10:00:00,10.0,10.1,9.99,10.1,3474500.0,3.8651,3.9037,3.8612,3.9037,3474500.0
2015-04-24 10:05:00,10.09,10.1,10.02,10.05,2712600.0,3.8999,3.9037,3.8728,3.8844,2712600.0
2015-04-24 10:10:00,10.05,10.07,9.96,9.99,2972700.0,3.8844,3.8921,3.8496,3.8612,2972700.0
2015-04-24 10:15:00,9.99,10.04,9.98,10.01,1845200.0,3.8612,3.8805,3.8573,3.8689,1845200.0
2015-04-24 10:20:00,10.0,10.03,9.98,10.03,1374200.0,3.8651,3.8767,3.8573,3.8767,1374200.0
2015-04-24 10:25:00,10.02,10.08,10.01,10.04,1803100.0,3.8728,3.896,3.8689,3.8805,1803100.0
2015-04-24 10:30:00,10.05,10.07,10.04,10.06,1010000.0,3.8844,3.8921,3.8805,3.8883,1010000.0
2015-04-24 10:35:00,10.05,10.06,10.01,10.04,927000.0,3.8844,3.8883,3.8689,3.8805,927000.0
2015-04-24 10:40:00,10.05,10.06,10.01,10.01,1091900.0,3.8844,3.8883,3.8689,3.8689,1091900.0
2015-04-24 10:45:00,10.02,10.03,9.98,10.0,1216200.0,3.8728,3.8767,3.8573,3.8651,1216200.0
2015-04-24 10:50:00,10.0,10.03,9.98,10.0,915000.0,3.8651,3.8767,3.8573,3.8651,915000.0
2015-04-24 10:55:00,9.99,10.0,9.92,9.93,1614000.0,3.8612,3.8651,3.8341,3.838,1614000.0
2015-04-24 11:00:00,9.92,10.02,9.92,9.97,1779500.0,3.8341,3.8728,3.8341,3.8535,1779500.0
2015-04-24 11:05:00,9.97,10.01,9.95,10.0,1113800.0,3.8535,3.8689,3.8457,3.8651,1113800.0
2015-04-24 11:10:00,10.01,10.02,9.95,9.98,1240600.0,3.8689,3.8728,3.8457,3.8573,1240600.0
2015-04-24 11:15:00,9.98,10.05,9.97,9.98,1748600.0,3.8573,3.8844,3.8535,3.8573,1748600.0
2015-04-24 11:20:00,9.98,10.02,9.96,9.98,717000.0,3.8573,3.8728,3.8496,3.8573,717000.0
2015-04-24 11:25:00,9.99,10.02,9.97,10.0,1036500.0,3.8612,3.8728,3.8535,3.8651,1036500.0
2015-04-24 11:30:00,10.0,10.0,9.95,9.96,634100.0,3.8651,3.8651,3.8457,3.8496,634100.0
2015-04-24 11:35:00,9.96,9.98,9.95,9.96,627800.0,3.8496,3.8573,3.8457,3.8496,627800.0
2015-04-24 11:40:00,9.96,9.97,9.93,9.94,546400.0,3.8496,3.8535,3.838,3.8419,546400.0
2015-04-24 11:45:00,9.94,9.97,9.91,9.93,781100.0,3.8419,3.8535,3.8303,3.838,781100.0
2015-04-24 11:50:00,9.93,9.94,9.91,9.93,958000.0,3.838,3.8419,3.8303,3.838,958000.0
2015-04-24 11:55:00,9.93,9.94,9.91,9.94,1261000.0,3.838,3.8419,3.8303,3.8419,1261000.0
2015-04-24 12:00:00,9.94,9.98,9.92,9.97,781800.0,3.8419,3.8573,3.8341,3.8535,781800.0
2015-04-24 12:05:00,9.97,10.01,9.95,9.99,1138800.0,3.8535,3.8689,3.8457,3.8612,1138800.0
2015-04-24 12:10:00,9.99,10.01,9.96,9.97,511400.0,3.8612,3.8689,3.8496,3.8535,511400.0
2015-04-24 12:15:00,9.97,10.0,9.92,9.94,728000.0,3.8535,3.8651,3.8341,3.8419,728000.0
2015-04-24 12:20:00,9.93,9.96,9.92,9.95,334500.0,3.838,3.8496,3.8341,3.8457,334500.0
2015-04-24 12:25:00,9.95,9.97,9.94,9.96,229100.0,3.8457,3.8535,3.8419,3.8496,229100.0
2015-04-24 12:30:00,9.96,9.98,9.95,9.95,291800.0,3.8496,3.8573,3.8457,3.8457,291800.0
2015-04-24 12:35:00,9.96,9.98,9.94,9.96,625500.0,3.8496,3.8573,3.8419,3.8496,625500.0
2015-04-24 12:40:00,9.95,9.97,9.94,9.96,469900.0,3.8457,3.8535,3.8419,3.8496,469900.0
2015-04-24 12:45:00,9.97,10.0,9.96,9.99,559000.0,3.8535,3.8651,3.8496,3.8612,559000.0
2015-04-24 12:50:00,9.99,10.0,9.97,9.97,585300.0,3.8612,3.8651,3.8535,3.8535,585300.0
2015-04-24 12:55:00,9.97,10.0,9.97,10.0,421700.0,3.8535,3.8651,3.8535,3.8651,421700.0
2015-04-24 13:00:00,10.0,10.05,9.99,10.02,1061500.0,3.8651,3.8844,3.8612,3.8728,1061500.0
2015-04-24 13:05:00,10.02,10.04,10.0,10.01,514300.0,3.8728,3.8805,3.8651,3.8689,514300.0
2015-04-24 13:10:00,10.02,10.04,10.01,10.01,461600.0,3.8728,3.8805,3.8689,3.8689,461600.0
2015-04-24 13:15:00,10.01,10.01,9.95,9.99,484100.0,3.8689,3.8689,3.8457,3.8612,484100.0
2015-04-24 13:20:00,9.99,10.04,9.99,10.04,331600.0,3.8612,3.8805,3.8612,3.8805,331600.0
2015-04-24 13:25:00,10.03,10.06,10.03,10.05,910400.0,3.8767,3.8883,3.8767,3.8844,910400.0
2015-04-24 13:30:00,10.05,10.05,10.03,10.04,307200.0,3.8844,3.8844,3.8767,3.8805,307200.0
2015-04-24 13:35:00,10.05,10.07,10.04,10.07,501000.0,3.8844,3.8921,3.8805,3.8921,501000.0
2015-04-24 13:40:00,10.06,10.07,10.05,10.07,341900.0,3.8883,3.8921,3.8844,3.8921,341900.0
2015-04-24 13:45:00,10.06,10.07,10.01,10.02,589300.0,3.8883,3.8921,3.8689,3.8728,589300.0
2015-04-24 13:50:00,10.02,10.03,10.0,10.03,292100.0,3.8728,3.8767,3.8651,3.8767,292100.0
2015-04-24 13:55:00,10.03,10.04,10.0,10.0,479500.0,3.8767,3.8805,3.8651,3.8651,479500.0
2015-04-24 14:00:00,10.0,10.01,9.99,9.99,364500.0,3.8651,3.8689,3.8612,3.8612,364500.0
2015-04-24 14:05:00,9.99,10.0,9.97,9.98,692600.0,3.8612,3.8651,3.8535,3.8573,692600.0
2015-04-24 14:10:00,9.98,9.99,9.93,9.93,876700.0,3.8573,3.8612,3.838,3.838,876700.0
2015-04-24 14:15:00,9.94,9.96,9.9,9.93,739500.0,3.8419,3.8496,3.8264,3.838,739500.0
2015-04-24 14:20:00,9.94,9.99,9.93,9.99,348500.0,3.8419,3.8612,3.838,3.8612,348500.0
2015-04-24 14:25:00,9.99,9.99,9.95,9.96,411800.0,3.8612,3.8612,3.8457,3.8496,411800.0
2015-04-24 14:30:00,9.96,9.97,9.94,9.95,299900.0,3.8496,3.8535,3.8419,3.8457,299900.0
2015-04-24 14:35:00,9.94,9.95,9.92,9.94,474300.0,3.8419,3.8457,3.8341,3.8419,474300.0
2015-04-24 14:40:00,9.94,9.95,9.93,9.95,366300.0,3.8419,3.8457,3.838,3.8457,366300.0
2015-04-24 14:45:00,9.95,9.96,9.94,9.96,319800.0,3.8457,3.8496,3.8419,3.8496,319800.0
2015-04-24 14:50:00,9.95,9.95,9.91,9.92,694500.0,3.8457,3.8457,3.8303,3.8341,694500.0
2015-04-24 14:55:00,9.92,9.93,9.91,9.92,664400.0,3.8341,3.838,3.8303,3.8341,664400.0
2015-04-24 15:00:00,9.91,9.96,9.91,9.95,583400.0,3.8303,3.8496,3.8303,3.8457,583400.0
2015-04-24 15:05:00,9.95,9.98,9.94,9.96,458100.0,3.8457,3.8573,3.8419,3.8496,458100.0
2015-04-24 15:10:00,9.96,9.99,9.95,9.99,587900.0,3.8496,3.8612,3.8457,3.8612,587900.0
2015-04-24 15:15:00,9.98,10.0,9.96,10.0,847800.0,3.8573,3.8651,3.8496,3.8651,847800.0
2015-04-24 15:20:00,10.0,10.02,9.99,10.0,671800.0,3.8651,3.8728,3.8612,3.8651,671800.0
2015-04-24 15:25:00,10.0,10.01,9.96,9.96,658000.0,3.8651,3.8689,3.8496,3.8496,658000.0
2015-04-24 15:30:00,9.96,9.99,9.96,9.98,583900.0,3.8496,3.8612,3.8496,3.8573,583900.0
2015-04-24 15:35:00,9.98,9.99,9.97,9.99,911800.0,3.8573,3.8612,3.8535,3.8612,911800.0
2015-04-24 15:40:00,9.98,9.99,9.97,9.97,499500.0,3.8573,3.8612,3.8535,3.8535,499500.0
2015-04-24 15:45:00,9.97,9.98,9.96,9.98,788300.0,3.8535,3.8573,3.8496,3.8573,788300.0
2015-04-24 15:50:00,9.98,9.99,9.95,9.97,2012800.0,3.8573,3.8612,3.8457,3.8535,2012800.0
2015-04-24 15:55:00,9.96,9.98,9.93,9.98,2621700.0,3.8496,3.8573,3.838,3.8573,2621700.0
2015-04-27 09:30:00,9.8,9.88,9.71,9.76,2886600.0,3.7878,3.8187,3.753,3.7723,2886600.0
2015-04-27 09:35:00,9.75,9.89,9.74,9.87,1403100.0,3.7684,3.8225,3.7646,3.8148,1403100.0
2015-04-27 09:40:00,9.86,9.88,9.77,9.8,842500.0,3.811,3.8187,3.7762,3.7878,842500.0
2015-04-27 09:45:00,9.8,9.86,9.79,9.81,904200.0,3.7878,3.811,3.7839,3.7916,904200.0
2015-04-27 09:50:00,9.81,9.84,9.77,9.82,1151300.0,3.7916,3.8032,3.7762,3.7955,1151300.0
2015-04-27 09:55:00,9.82,9.83,9.8,9.8,356900.0,3.7955,3.7994,3.7878,3.7878,356900.0
2015-04-27 10:00:00,9.8,9.82,9.71,9.72,1372100.0,3.7878,3.7955,3.753,3.7568,1372100.0
2015-04-27 10:05:00,9.72,9.77,9.72,9.73,1081500.0,3.7568,3.7762,3.7568,3.7607,1081500.0
2015-04-27 10:10:00,9.73,9.75,9.7,9.71,1116800.0,3.7607,3.7684,3.7491,3.753,1116800.0
2015-04-27 10:15:00,9.71,9.71,9.62,9.64,1871900.0,3.753,3.753,3.7182,3.7259,1871900.0
2015-04-27 10:20:00,9.63,9.68,9.63,9.65,917600.0,3.7221,3.7414,3.7221,3.7298,917600.0
2015-04-27 10:25:00,9.64,9.68,9.63,9.64,530800.0,3.7259,3.7414,3.7221,3.7259,530800.0
2015-04-27 10:30:00,9.63,9.67,9.63,9.67,642000.0,3.7221,3.7375,3.7221,3.7375,642000.0
2015-04-27 10:35:00,9.67,9.67,9.61,9.61,780000.0,3.7375,3.7375,3.7143,3.7143,780000.0
2015-04-27 10:40:00,9.61,9.64,9.56,9.58,1590600.0,3.7143,3.7259,3.695,3.7027,1590600.0
2015-04-27 10:45:00,9.58,9.59,9.49,9.52,2479800.0,3.7027,3.7066,3.6679,3.6795,2479800.0
2015-04-27 10:50:00,9.53,9.53,9.45,9.46,1458900.0,3.6834,3.6834,3.6525,3.6564,1458900.0
2015-04-27 10:55:00,9.46,9.47,9.44,9.45,1246100.0,3.6564,3.6602,3.6486,3.6525,1246100.0
2015-04-27 11:00:00,9.45,9.47,9.43,9.46,1047500.0,3.6525,3.6602,3.6448,3.6564,1047500.0
2015-04-27 11:05:00,9.46,9.55,9.44,9.51,1080200.0,3.6564,3.6911,3.6486,3.6757,1080200.0
2015-04-27 11:10:00,9.52,9.62,9.51,9.61,985500.0,3.6795,3.7182,3.6757,3.7143,985500.0
2015-04-27 11:15:00,9.61,9.61,9.57,9.6,705100.0,3.7143,3.7143,3.6989,3.7105,705100.0
2015-04-27 11:20:00,9.6,9.64,9.59,9.63,387700.0,3.7105,3.7259,3.7066,3.7221,387700.0
2015-04-27 11:25:00,9.63,9.63,9.59,9.62,507800.0,3.7221,3.7221,3.7066,3.7182,507800.0
2015-04-27 11:30:00,9.62,9.64,9.6,9.62,308400.0,3.7182,3.7259,3.7105,3.7182,308400.0
2015-04-27 11:35:00,9.63,9.63,9.6,9.61,476800.0,3.7221,3.7221,3.7105,3.7143,476800.0
2015-04-27 11:40:00,9.6,9.63,9.56,9.57,417300.0,3.7105,3.7221,3.695,3.6989,417300.0
2015-04-27 11:45:00,9.57,9.61,9.56,9.58,336600.0,3.6989,3.7143,3.695,3.7027,336600.0
2015-04-27 11:50:00,9.57,9.59,9.56,9.58,355100.0,3.6989,3.7066,3.695,3.7027,355100.0
2015-04-27 11:55:00,9.59,9.64,9.55,9.6,669400.0,3.7066,3.7259,3.6911,3.7105,669400.0
2015-04-27 12:00:00,9.6,9.61,9.55,9.56,448100.0,3.7105,3.7143,3.6911,3.695,448100.0
2015-04-27 12:05:00,9.56,9.61,9.56,9.6,395400.0,3.695,3.7143,3.695,3.7105,395400.0
2015-04-27 12:10:00,9.6,9.6,9.57,9.59,399900.0,3.7105,3.7105,3.6989,3.7066,399900.0
2015-04-27 12:15:00,9.59,9.59,9.56,9.56,616000.0,3.7066,3.7066,3.695,3.695,616000.0
2015-04-27 12:20:00,9.56,9.59,9.56,9.58,453000.0,3.695,3.7066,3.695,3.7027,453000.0
2015-04-27 12:25:00,9.58,9.59,9.57,9.59,251700.0,3.7027,3.7066,3.6989,3.7066,251700.0
2015-04-27 12:30:00,9.58,9.59,9.57,9.58,726400.0,3.7027,3.7066,3.6989,3.7027,726400.0
2015-04-27 12:35:00,9.58,9.62,9.57,9.6,535900.0,3.7027,3.7182,3.6989,3.7105,535900.0
2015-04-27 12:40:00,9.6,9.61,9.58,9.61,239000.0,3.7105,3.7143,3.7027,3.7143,239000.0
2015-04-27 12:45:00,9.61,9.67,9.61,9.65,336000.0,3.7143,3.7375,3.7143,3.7298,336000.0
2015-04-27 12:50:00,9.65,9.67,9.64,9.66,302600.0,3.7298,3.7375,3.7259,3.7337,302600.0
2015-04-27 12:55:00,9.66,9.68,9.65,9.67,158500.0,3.7337,3.7414,3.7298,3.7375,158500.0
2015-04-27 13:00:00,9.68,9.68,9.63,9.63,611900.0,3.7414,3.7414,3.7221,3.7221,611900.0
2015-04-27 13:05:00,9.63,9.64,9.61,9.62,196100.0,3.7221,3.7259,3.7143,3.7182,196100.0
2015-04-27 13:10:00,9.62,9.62,9.59,9.61,419100.0,3.7182,3.7182,3.7066,3.7143,419100.0
2015-04-27 13:15:00,9.62,9.65,9.61,9.61,271300.0,3.7182,3.7298,3.7143,3.7143,271300.0
2015-04-27 13:20:00,9.62,9.63,9.59,9.6,272300.0,3.7182,3.7221,3.7066,3.7105,272300.0
2015-04-27 13:25:00,9.61,9.62,9.6,9.61,105600.0,3.7143,3.7182,3.7105,3.7143,105600.0
2015-04-27 13:30:00,9.62,9.63,9.59,9.6,244700.0,3.7182,3.7221,3.7066,3.7105,244700.0
2015-04-27 13:35:00,9.61,9.62,9.6,9.61,382400.0,3.7143,3.7182,3.7105,3.7143,382400.0
2015-04-27 13:40:00,9.6,9.61,9.59,9.6,121400.0,3.7105,3.7143,3.7066,3.7105,121400.0
2015-04-27 13:45:00,9.61,9.62,9.59,9.59,442400.0,3.7143,3.7182,3.7066,3.7066,442400.0
2015-04-27 13:50:00,9.6,9.6,9.59,9.59,111800.0,3.7105,3.7105,3.7066,3.7066,111800.0
2015-04-27 13:55:00,9.6,9.6,9.57,9.57,445500.0,3.7105,3.7105,3.6989,3.6989,445500.0
2015-04-27 14:00:00,9.57,9.58,9.55,9.57,695200.0,3.6989,3.7027,3.6911,3.6989,695200.0
2015-04-27 14:05:00,9.57,9.58,9.55,9.56,431200.0,3.6989,3.7027,3.6911,3.695,431200.0
2015-04-27 14:10:00,9.56,9.57,9.56,9.56,150600.0,3.695,3.6989,3.695,3.695,150600.0
2015-04-27 14:15:00,9.56,9.57,9.55,9.56,280000.0,3.695,3.6989,3.6911,3.695,280000.0
2015-04-27 14:20:00,9.55,9.57,9.54,9.55,489500.0,3.6911,3.6989,3.6873,3.6911,489500.0
2015-04-27 14:25:00,9.56,9.57,9.54,9.55,353000.0,3.695,3.6989,3.6873,3.6911,353000.0
2015-04-27 14:30:00,9.55,9.56,9.53,9.54,296100.0,3.6911,3.695,3.6834,3.6873,296100.0
2015-04-27 14:35:00,9.54,9.56,9.52,9.53,392400.0,3.6873,3.695,3.6795,3.6834,392400.0
2015-04-27 14:40:00,9.53,9.54,9.52,9.52,326300.0,3.6834,3.6873,3.6795,3.6795,326300.0
2015-04-27 14:45:00,9.52,9.53,9.49,9.5,1158800.0,3.6795,3.6834,3.6679,3.6718,1158800.0
2015-04-27 14:50:00,9.5,9.5,9.47,9.47,368400.0,3.6718,3.6718,3.6602,3.6602,368400.0
2015-04-27 14:55:00,9.47,9.49,9.43,9.45,1049300.0,3.6602,3.6679,3.6448,3.6525,1049300.0
2015-04-27 15:00:00,9.45,9.52,9.44,9.48,1325900.0,3.6525,3.6795,3.6486,3.6641,1325900.0
2015-04-27 15:05:00,9.48,9.49,9.47,9.48,751300.0,3.6641,3.6679,3.6602,3.6641,751300.0
2015-04-27 15:10:00,9.48,9.49,9.47,9.47,410600.0,3.6641,3.6679,3.6602,3.6602,410600.0
2015-04-27 15:15:00,9.47,9.49,9.45,9.45,635700.0,3.6602,3.6679,3.6525,3.6525,635700.0
2015-04-27 15:20:00,9.45,9.46,9.43,9.45,931000.0,3.6525,3.6564,3.6448,3.6525,931000.0
2015-04-27 15:25:00,9.44,9.46,9.44,9.45,349300.0,3.6486,3.6564,3.6486,3.6525,349300.0
2015-04-27 15:30:00,9.44,9.45,9.37,9.37,1487900.0,3.6486,3.6525,3.6216,3.6216,1487900.0
2015-04-27 15:35:00,9.37,9.42,9.35,9.41,652200.0,3.6216,3.6409,3.6138,3.637,652200.0
2015-04-27 15:40:00,9.42,9.42,9.38,9.38,595900.0,3.6409,3.6409,3.6254,3.6254,595900.0
2015-04-27 15:45:00,9.38,9.4,9.37,9.38,991700.0,3.6254,3.6332,3.6216,3.6254,991700.0
2015-04-27 15:50:00,9.38,9.39,9.37,9.38,1220100.0,3.6254,3.6293,3.6216,3.6254,1220100.0
2015-04-27 15:55:00,9.37,9.38,9.31,9.33,3832300.0,3.6216,3.6254,3.5984,3.6061,3832300.0
2015-04-28 09:30:00,9.45,9.49,9.34,9.45,1636600.0,3.6525,3.6679,3.61,3.6525,1636600.0
2015-04-28 09:35:00,9.46,9.47,9.34,9.38,866400.0,3.6564,3.6602,3.61,3.6254,866400.0
2015-04-28 09:40:00,9.37,9.4,9.27,9.38,1345400.0,3.6216,3.6332,3.5829,3.6254,1345400.0
2015-04-28 09:45:00,9.38,9.44,9.36,9.41,1049900.0,3.6254,3.6486,3.6177,3.637,1049900.0
2015-04-28 09:50:00,9.41,9.48,9.37,9.38,928800.0,3.637,3.6641,3.6216,3.6254,928800.0
2015-04-28 09:55:00,9.38,9.38,9.29,9.32,727000.0,3.6254,3.6254,3.5906,3.6022,727000.0
2015-04-28 10:00:00,9.32,9.4,9.32,9.34,781300.0,3.6022,3.6332,3.6022,3.61,781300.0
2015-04-28 10:05:00,9.35,9.35,9.17,9.19,1508600.0,3.6138,3.6138,3.5443,3.552,1508600.0
2015-04-28 10:10:00,9.19,9.22,9.13,9.13,2039300.0,3.552,3.5636,3.5288,3.5288,2039300.0
2015-04-28 10:15:00,9.14,9.23,9.13,9.21,784400.0,3.5327,3.5675,3.5288,3.5597,784400.0
2015-04-28 10:20:00,9.2,9.22,9.16,9.19,465000.0,3.5559,3.5636,3.5404,3.552,465000.0
2015-04-28 10:25:00,9.19,9.22,9.16,9.22,537900.0,3.552,3.5636,3.5404,3.5636,537900.0
2015-04-28 10:30:00,9.22,9.26,9.21,9.24,1083400.0,3.5636,3.5791,3.5597,3.5713,1083400.0
2015-04-28 10:35:00,9.24,9.25,9.21,9.25,641600.0,3.5713,3.5752,3.5597,3.5752,641600.0
2015-04-28 10:40:00,9.25,9.25,9.21,9.21,539800.0,3.5752,3.5752,3.5597,3.5597,539800.0
2015-04-28 10:45:00,9.21,9.22,9.19,9.2,393100.0,3.5597,3.5636,3.552,3.5559,393100.0
2015-04-28 10:50:00,9.2,9.2,9.18,9.2,352100.0,3.5559,3.5559,3.5481,3.5559,352100.0
2015-04-28 10:55:00,9.2,9.22,9.18,9.19,526500.0,3.5559,3.5636,3.5481,3.552,526500.0
2015-04-28 11:00:00,9.19,9.23,9.17,9.22,368200.0,3.552,3.5675,3.5443,3.5636,368200.0
2015-04-28 11:05:00,9.22,9.23,9.2,9.21,313400.0,3.5636,3.5675,3.5559,3.5597,313400.0
2015-04-28 11:10:00,9.22,9.24,9.18,9.21,660900.0,3.5636,3.5713,3.5481,3.5597,660900.0
2015-04-28 11:15:00,9.21,9.25,9.2,9.23,963800.0,3.5597,3.5752,3.5559,3.5675,963800.0
2015-04-28 11:20:00,9.23,9.23,9.16,9.17,492800.0,3.5675,3.5675,3.5404,3.5443,492800.0
2015-04-28 11:25:00,9.17,9.2,9.14,9.15,543700.0,3.5443,3.5559,3.5327,3.5365,543700.0
2015-04-28 11:30:00,9.14,9.15,9.08,9.1,846300.0,3.5327,3.5365,3.5095,3.5172,846300.0
2015-04-28 11:35:00,9.09,9.12,9.04,9.04,1409100.0,3.5133,3.5249,3.494,3.494,1409100.0
2015-04-28 11:40:00,9.04,9.05,8.88,8.89,4133700.0,3.494,3.4979,3.4322,3.436,4133700.0
2015-04-28 11:45:00,8.9,8.94,8.89,8.94,2036700.0,3.4399,3.4554,3.436,3.4554,2036700.0
2015-04-28 11:50:00,8.94,8.94,8.82,8.86,1697500.0,3.4554,3.4554,3.409,3.4244,1697500.0
2015-04-28 11:55:00,8.87,8.93,8.86,8.89,882500.0,3.4283,3.4515,3.4244,3.436,882500.0
2015-04-28 12:00:00,8.9,8.92,8.88,8.9,730600.0,3.4399,3.4476,3.4322,3.4399,730600.0
2015-04-28 12:05:00,8.89,8.97,8.88,8.97,953500.0,3.436,3.467,3.4322,3.467,953500.0
2015-04-28 12:10:00,8.97,8.97,8.94,8.95,551900.0,3.467,3.467,3.4554,3.4592,551900.0
2015-04-28 12:15:00,8.95,8.95,8.94,8.95,442000.0,3.4592,3.4592,3.4554,3.4592,442000.0
2015-04-28 12:20:00,8.95,8.97,8.93,8.96,659300.0,3.4592,3.467,3.4515,3.4631,659300.0
2015-04-28 12:25:00,8.96,8.97,8.95,8.96,151500.0,3.4631,3.467,3.4592,3.4631,151500.0
2015-04-28 12:30:00,8.96,9.02,8.95,9.0,754500.0,3.4631,3.4863,3.4592,3.4786,754500.0
2015-04-28 12:35:00,9.0,9.01,8.99,9.0,408700.0,3.4786,3.4824,3.4747,3.4786,408700.0
2015-04-28 12:40:00,9.0,9.1,9.0,9.09,1039200.0,3.4786,3.5172,3.4786,3.5133,1039200.0
2015-04-28 12:45:00,9.1,9.1,9.07,9.08,436100.0,3.5172,3.5172,3.5056,3.5095,436100.0
2015-04-28 12:50:00,9.08,9.09,9.07,9.08,307600.0,3.5095,3.5133,3.5056,3.5095,307600.0
2015-04-28 12:55:00,9.09,9.1,9.08,9.09,397600.0,3.5133,3.5172,3.5095,3.5133,397600.0
2015-04-28 13:00:00,9.09,9.13,9.08,9.13,635600.0,3.5133,3.5288,3.5095,3.5288,635600.0
2015-04-28 13:05:00,9.13,9.15,9.12,9.15,543200.0,3.5288,3.5365,3.5249,3.5365,543200.0
2015-04-28 13:10:00,9.14,9.15,9.14,9.15,301500.0,3.5327,3.5365,3.5327,3.5365,301500.0
2015-04-28 13:15:00,9.15,9.19,9.14,9.19,1320600.0,3.5365,3.552,3.5327,3.552,1320600.0
2015-04-28 13:20:00,9.18,9.2,9.17,9.18,1324900.0,3.5481,3.5559,3.5443,3.5481,1324900.0
2015-04-28 13:25:00,9.19,9.19,9.17,9.19,426100.0,3.552,3.552,3.5443,3.552,426100.0
2015-04-28 13:30:00,9.19,9.26,9.18,9.24,1264900.0,3.552,3.5791,3.5481,3.5713,1264900.0
2015-04-28 13:35:00,9.24,9.24,9.22,9.23,381800.0,3.5713,3.5713,3.5636,3.5675,381800.0
2015-04-28 13:40:00,9.23,9.23,9.17,9.19,1015400.0,3.5675,3.5675,3.5443,3.552,1015400.0
2015-04-28 13:45:00,9.18,9.2,9.18,9.18,379200.0,3.5481,3.5559,3.5481,3.5481,379200.0
2015-04-28 13:50:00,9.18,9.28,9.18,9.27,728100.0,3.5481,3.5868,3.5481,3.5829,728100.0
2015-04-28 13:55:00,9.26,9.27,9.23,9.25,556000.0,3.5791,3.5829,3.5675,3.5752,556000.0
2015-04-28 14:00:00,9.24,9.27,9.23,9.27,549700.0,3.5713,3.5829,3.5675,3.5829,549700.0
2015-04-28 14:05:00,9.27,9.29,9.26,9.29,454700.0,3.5829,3.5906,3.5791,3.5906,454700.0
2015-04-28 14:10:00,9.28,9.29,9.27,9.27,299300.0,3.5868,3.5906,3.5829,3.5829,299300.0
2015-04-28 14:15:00,9.27,9.33,9.26,9.31,1096100.0,3.5829,3.6061,3.5791,3.5984,1096100.0
2015-04-28 14:20:00,9.31,9.32,9.29,9.31,619900.0,3.5984,3.6022,3.5906,3.5984,619900.0
2015-04-28 14:25:00,9.32,9.37,9.31,9.32,875900.0,3.6022,3.6216,3.5984,3.6022,875900.0
2015-04-28 14:30:00,9.32,9.33,9.3,9.33,729800.0,3.6022,3.6061,3.5945,3.6061,729800.0
2015-04-28 14:35:00,9.32,9.36,9.32,9.36,433000.0,3.6022,3.6177,3.6022,3.6177,433000.0
2015-04-28 14:40:00,9.36,9.39,9.35,9.38,445100.0,3.6177,3.6293,3.6138,3.6254,445100.0
2015-04-28 14:45:00,9.38,9.39,9.36,9.36,651900.0,3.6254,3.6293,3.6177,3.6177,651900.0
2015-04-28 14:50:00,9.37,9.37,9.33,9.33,417600.0,3.6216,3.6216,3.6061,3.6061,417600.0
2015-04-28 14:55:00,9.34,9.35,9.31,9.34,713900.0,3.61,3.6138,3.5984,3.61,713900.0
2015-04-28 15:00:00,9.34,9.35,9.31,9.33,380400.0,3.61,3.6138,3.5984,3.6061,380400.0
2015-04-28 15:05:00,9.33,9.36,9.33,9.36,471500.0,3.6061,3.6177,3.6061,3.6177,471500.0
2015-04-28 15:10:00,9.36,9.36,9.35,9.36,235300.0,3.6177,3.6177,3.6138,3.6177,235300.0
2015-04-28 15:15:00,9.35,9.36,9.34,9.35,663900.0,3.6138,3.6177,3.61,3.6138,663900.0
2015-04-28 15:20:00,9.34,9.35,9.32,9.32,199000.0,3.61,3.6138,3.6022,3.6022,199000.0
2015-04-28 15:25:00,9.32,9.33,9.29,9.3,734400.0,3.6022,3.6061,3.5906,3.5945,734400.0
2015-04-28 15:30:00,9.3,9.32,9.29,9.31,669800.0,3.5945,3.6022,3.5906,3.5984,669800.0
2015-04-28 15:35:00,9.31,9.31,9.28,9.29,707300.0,3.5984,3.5984,3.5868,3.5906,707300.0
2015-04-28 15:40:00,9.3,9.31,9.29,9.31,939300.0,3.5945,3.5984,3.5906,3.5984,939300.0
2015-04-28 15:45:00,9.3,9.31,9.3,9.31,683500.0,3.5945,3.5984,3.5945,3.5984,683500.0
2015-04-28 15:50:00,9.31,9.34,9.3,9.34,1462700.0,3.5984,3.61,3.5945,3.61,1462700.0
2015-04-28 15:55:00,9.34,9.34,9.32,9.33,1747100.0,3.61,3.61,3.6022,3.6061,1747100.0
2015-04-29 09:30:00,9.21,9.24,9.09,9.17,1418700.0,3.5597,3.5713,3.5133,3.5443,1418700.0
2015-04-29 09:35:00,9.17,9.25,9.14,9.15,1053700.0,3.5443,3.5752,3.5327,3.5365,1053700.0
2015-04-29 09:40:00,9.15,9.25,9.12,9.23,1363800.0,3.5365,3.5752,3.5249,3.5675,1363800.0
2015-04-29 09:45:00,9.23,9.25,9.19,9.2,356100.0,3.5675,3.5752,3.552,3.5559,356100.0
2015-04-29 09:50:00,9.21,9.23,9.19,9.22,321200.0,3.5597,3.5675,3.552,3.5636,321200.0
2015-04-29 09:55:00,9.22,9.34,9.22,9.31,718700.0,3.5636,3.61,3.5636,3.5984,718700.0
2015-04-29 10:00:00,9.31,9.32,9.2,9.25,934700.0,3.5984,3.6022,3.5559,3.5752,934700.0
2015-04-29 10:05:00,9.25,9.28,9.2,9.21,683500.0,3.5752,3.5868,3.5559,3.5597,683500.0
2015-04-29 10:10:00,9.21,9.22,9.16,9.18,724800.0,3.5597,3.5636,3.5404,3.5481,724800.0
2015-04-29 10:15:00,9.18,9.22,9.16,9.2,337000.0,3.5481,3.5636,3.5404,3.5559,337000.0
2015-04-29 10:20:00,9.2,9.27,9.2,9.25,283600.0,3.5559,3.5829,3.5559,3.5752,283600.0
2015-04-29 10:25:00,9.25,9.3,9.24,9.26,285100.0,3.5752,3.5945,3.5713,3.5791,285100.0
2015-04-29 10:30:00,9.26,9.43,9.26,9.4,1150900.0,3.5791,3.6448,3.5791,3.6332,1150900.0
2015-04-29 10:35:00,9.4,9.46,9.39,9.43,697900.0,3.6332,3.6564,3.6293,3.6448,697900.0
2015-04-29 10:40:00,9.43,9.44,9.38,9.42,473000.0,3.6448,3.6486,3.6254,3.6409,473000.0
2015-04-29 10:45:00,9.42,9.43,9.35,9.38,751300.0,3.6409,3.6448,3.6138,3.6254,751300.0
2015-04-29 10:50:00,9.38,9.44,9.36,9.43,455300.0,3.6254,3.6486,3.6177,3.6448,455300.0
2015-04-29 10:55:00,9.43,9.45,9.41,9.44,461100.0,3.6448,3.6525,3.637,3.6486,461100.0
2015-04-29 11:00:00,9.44,9.47,9.41,9.41,449700.0,3.6486,3.6602,3.637,3.637,449700.0
2015-04-29 11:05:00,9.41,9.42,9.35,9.36,499000.0,3.637,3.6409,3.6138,3.6177,499000.0
2015-04-29 11:10:00,9.35,9.37,9.34,9.35,573700.0,3.6138,3.6216,3.61,3.6138,573700.0
2015-04-29 11:15:00,9.35,9.36,9.31,9.36,508400.0,3.6138,3.6177,3.5984,3.6177,508400.0
2015-04-29 11:20:00,9.36,9.36,9.34,9.35,527200.0,3.6177,3.6177,3.61,3.6138,527200.0
2015-04-29 11:25:00,9.34,9.37,9.33,9.36,235800.0,3.61,3.6216,3.6061,3.6177,235800.0
2015-04-29 11:30:00,9.36,9.38,9.33,9.37,325500.0,3.6177,3.6254,3.6061,3.6216,325500.0
2015-04-29 11:35:00,9.37,9.38,9.36,9.38,250400.0,3.6216,3.6254,3.6177,3.6254,250400.0
2015-04-29 11:40:00,9.38,9.4,9.37,9.4,133600.0,3.6254,3.6332,3.6216,3.6332,133600.0
2015-04-29 11:45:00,9.4,9.44,9.39,9.42,354000.0,3.6332,3.6486,3.6293,3.6409,354000.0
2015-04-29 11:50:00,9.43,9.45,9.4,9.4,332300.0,3.6448,3.6525,3.6332,3.6332,332300.0
2015-04-29 11:55:00,9.4,9.43,9.39,9.41,146500.0,3.6332,3.6448,3.6293,3.637,146500.0
2015-04-29 12:00:00,9.41,9.41,9.35,9.37,262500.0,3.637,3.637,3.6138,3.6216,262500.0
2015-04-29 12:05:00,9.37,9.41,9.36,9.39,191200.0,3.6216,3.637,3.6177,3.6293,191200.0
2015-04-29 12:10:00,9.38,9.41,9.37,9.4,353800.0,3.6254,3.637,3.6216,3.6332,353800.0
2015-04-29 12:15:00,9.4,9.41,9.38,9.4,211200.0,3.6332,3.637,3.6254,3.6332,211200.0
2015-04-29 12:20:00,9.4,9.43,9.39,9.41,91200.0,3.6332,3.6448,3.6293,3.637,91200.0
2015-04-29 12:25:00,9.41,9.42,9.37,9.37,211000.0,3.637,3.6409,3.6216,3.6216,211000.0
2015-04-29 12:30:00,9.37,9.39,9.36,9.39,183100.0,3.6216,3.6293,3.6177,3.6293,183100.0
2015-04-29 12:35:00,9.38,9.39,9.36,9.38,92700.0,3.6254,3.6293,3.6177,3.6254,92700.0
2015-04-29 12:40:00,9.38,9.42,9.37,9.38,760900.0,3.6254,3.6409,3.6216,3.6254,760900.0
2015-04-29 12:45:00,9.38,9.4,9.37,9.38,318500.0,3.6254,3.6332,3.6216,3.6254,318500.0
2015-04-29 12:50:00,9.37,9.4,9.36,9.39,445100.0,3.6216,3.6332,3.6177,3.6293,445100.0
2015-04-29 12:55:00,9.39,9.4,9.37,9.38,84300.0,3.6293,3.6332,3.6216,3.6254,84300.0
2015-04-29 13:00:00,9.38,9.39,9.33,9.34,403300.0,3.6254,3.6293,3.6061,3.61,403300.0
2015-04-29 13:05:00,9.34,9.36,9.33,9.34,347800.0,3.61,3.6177,3.6061,3.61,347800.0
2015-04-29 13:10:00,9.34,9.34,9.29,9.31,704700.0,3.61,3.61,3.5906,3.5984,704700.0
2015-04-29 13:15:00,9.32,9.33,9.3,9.31,156900.0,3.6022,3.6061,3.5945,3.5984,156900.0
2015-04-29 13:20:00,9.32,9.34,9.3,9.32,181900.0,3.6022,3.61,3.5945,3.6022,181900.0
2015-04-29 13:25:00,9.32,9.35,9.31,9.35,322000.0,3.6022,3.6138,3.5984,3.6138,322000.0
2015-04-29 13:30:00,9.34,9.36,9.34,9.36,126900.0,3.61,3.6177,3.61,3.6177,126900.0
2015-04-29 13:35:00,9.36,9.41,9.35,9.41,254200.0,3.6177,3.637,3.6138,3.637,254200.0
2015-04-29 13:40:00,9.4,9.41,9.37,9.4,313300.0,3.6332,3.637,3.6216,3.6332,313300.0
2015-04-29 13:45:00,9.4,9.4,9.37,9.38,224500.0,3.6332,3.6332,3.6216,3.6254,224500.0
2015-04-29 13:50:00,9.39,9.39,9.36,9.37,196900.0,3.6293,3.6293,3.6177,3.6216,196900.0
2015-04-29 13:55:00,9.37,9.39,9.36,9.37,195800.0,3.6216,3.6293,3.6177,3.6216,195800.0
2015-04-29 14:00:00,9.37,9.37,9.28,9.34,615400.0,3.6216,3.6216,3.5868,3.61,615400.0
2015-04-29 14:05:00,9.33,9.36,9.3,9.33,475200.0,3.6061,3.6177,3.5945,3.6061,475200.0
2015-04-29 14:10:00,9.33,9.34,9.29,9.3,234600.0,3.6061,3.61,3.5906,3.5945,234600.0
2015-04-29 14:15:00,9.29,9.31,9.27,9.29,287200.0,3.5906,3.5984,3.5829,3.5906,287200.0
2015-04-29 14:20:00,9.29,9.3,9.26,9.29,401400.0,3.5906,3.5945,3.5791,3.5906,401400.0
2015-04-29 14:25:00,9.29,9.33,9.28,9.33,219100.0,3.5906,3.6061,3.5868,3.6061,219100.0
2015-04-29 14:30:00,9.33,9.36,9.3,9.35,321700.0,3.6061,3.6177,3.5945,3.6138,321700.0
2015-04-29 14:35:00,9.35,9.37,9.33,9.34,271800.0,3.6138,3.6216,3.6061,3.61,271800.0
2015-04-29 14:40:00,9.34,9.36,9.33,9.34,153400.0,3.61,3.6177,3.6061,3.61,153400.0
2015-04-29 14:45:00,9.34,9.37,9.32,9.32,151200.0,3.61,3.6216,3.6022,3.6022,151200.0
2015-04-29 14:50:00,9.32,9.36,9.31,9.35,181600.0,3.6022,3.6177,3.5984,3.6138,181600.0
2015-04-29 14:55:00,9.36,9.36,9.34,9.36,77100.0,3.6177,3.6177,3.61,3.6177,77100.0
2015-04-29 15:00:00,9.36,9.37,9.31,9.32,168900.0,3.6177,3.6216,3.5984,3.6022,168900.0
2015-04-29 15:05:00,9.32,9.34,9.31,9.33,115800.0,3.6022,3.61,3.5984,3.6061,115800.0
2015-04-29 15:10:00,9.32,9.33,9.3,9.32,241200.0,3.6022,3.6061,3.5945,3.6022,241200.0
2015-04-29 15:15:00,9.32,9.34,9.3,9.34,203700.0,3.6022,3.61,3.5945,3.61,203700.0
2015-04-29 15:20:00,9.34,9.34,9.31,9.32,147000.0,3.61,3.61,3.5984,3.6022,147000.0
2015-04-29 15:25:00,9.31,9.34,9.3,9.32,347500.0,3.5984,3.61,3.5945,3.6022,347500.0
2015-04-29 15:30:00,9.32,9.33,9.31,9.32,352700.0,3.6022,3.6061,3.5984,3.6022,352700.0
2015-04-29 15:35:00,9.32,9.34,9.31,9.32,155700.0,3.6022,3.61,3.5984,3.6022,155700.0
2015-04-29 15:40:00,9.32,9.33,9.31,9.32,295300.0,3.6022,3.6061,3.5984,3.6022,295300.0
2015-04-29 15:45:00,9.33,9.36,9.32,9.36,655100.0,3.6061,3.6177,3.6022,3.6177,655100.0
2015-04-29 15:50:00,9.36,9.36,9.34,9.35,338100.0,3.6177,3.6177,3.61,3.6138,338100.0
2015-04-29 15:55:00,9.35,9.36,9.34,9.35,1123500.0,3.6138,3.6177,3.61,3.6138,1123500.0
2015-04-30 09:30:00,9.35,9.37,9.29,9.32,1155400.0,3.6138,3.6216,3.5906,3.6022,1155400.0
2015-04-30 09:35:00,9.32,9.33,9.28,9.28,621300.0,3.6022,3.6061,3.5868,3.5868,621300.0
2015-04-30 09:40:00,9.29,9.31,9.21,9.3,759300.0,3.5906,3.5984,3.5597,3.5945,759300.0
2015-04-30 09:45:00,9.3,9.38,9.28,9.37,695600.0,3.5945,3.6254,3.5868,3.6216,695600.0
2015-04-30 09:50:00,9.36,9.4,9.31,9.39,766400.0,3.6177,3.6332,3.5984,3.6293,766400.0
2015-04-30 09:55:00,9.39,9.45,9.39,9.45,789700.0,3.6293,3.6525,3.6293,3.6525,789700.0
2015-04-30 10:00:00,9.45,9.45,9.37,9.38,544800.0,3.6525,3.6525,3.6216,3.6254,544800.0
2015-04-30 10:05:00,9.38,9.4,9.35,9.37,392100.0,3.6254,3.6332,3.6138,3.6216,392100.0
2015-04-30 10:10:00,9.37,9.43,9.36,9.42,790800.0,3.6216,3.6448,3.6177,3.6409,790800.0
2015-04-30 10:15:00,9.42,9.44,9.36,9.39,323200.0,3.6409,3.6486,3.6177,3.6293,323200.0
2015-04-30 10:20:00,9.39,9.39,9.27,9.28,544700.0,3.6293,3.6293,3.5829,3.5868,544700.0
2015-04-30 10:25:00,9.28,9.34,9.28,9.34,359300.0,3.5868,3.61,3.5868,3.61,359300.0
2015-04-30 10:30:00,9.33,9.36,9.3,9.3,246500.0,3.6061,3.6177,3.5945,3.5945,246500.0
2015-04-30 10:35:00,9.3,9.32,9.29,9.3,588400.0,3.5945,3.6022,3.5906,3.5945,588400.0
2015-04-30 10:40:00,9.3,9.31,9.23,9.26,597600.0,3.5945,3.5984,3.5675,3.5791,597600.0
2015-04-30 10:45:00,9.26,9.28,9.24,9.26,541000.0,3.5791,3.5868,3.5713,3.5791,541000.0
2015-04-30 10:50:00,9.26,9.27,9.24,9.26,324200.0,3.5791,3.5829,3.5713,3.5791,324200.0
2015-04-30 10:55:00,9.26,9.27,9.25,9.26,171800.0,3.5791,3.5829,3.5752,3.5791,171800.0
2015-04-30 11:00:00,9.26,9.28,9.25,9.27,343300.0,3.5791,3.5868,3.5752,3.5829,343300.0
2015-04-30 11:05:00,9.27,9.29,9.24,9.25,483300.0,3.5829,3.5906,3.5713,3.5752,483300.0
2015-04-30 11:10:00,9.25,9.27,9.23,9.26,617400.0,3.5752,3.5829,3.5675,3.5791,617400.0
2015-04-30 11:15:00,9.26,9.27,9.25,9.26,303500.0,3.5791,3.5829,3.5752,3.5791,303500.0
2015-04-30 11:20:00,9.25,9.25,9.22,9.23,254200.0,3.5752,3.5752,3.5636,3.5675,254200.0
2015-04-30 11:25:00,9.23,9.25,9.22,9.24,184500.0,3.5675,3.5752,3.5636,3.5713,184500.0
2015-04-30 11:30:00,9.24,9.29,9.24,9.26,388200.0,3.5713,3.5906,3.5713,3.5791,388200.0
2015-04-30 11:35:00,9.27,9.29,9.25,9.29,552900.0,3.5829,3.5906,3.5752,3.5906,552900.0
2015-04-30 11:40:00,9.29,9.3,9.28,9.29,165200.0,3.5906,3.5945,3.5868,3.5906,165200.0
2015-04-30 11:45:00,9.28,9.34,9.28,9.33,321100.0,3.5868,3.61,3.5868,3.6061,321100.0
2015-04-30 11:50:00,9.33,9.33,9.29,9.3,211100.0,3.6061,3.6061,3.5906,3.5945,211100.0
2015-04-30 11:55:00,9.3,9.32,9.29,9.3,276500.0,3.5945,3.6022,3.5906,3.5945,276500.0
2015-04-30 12:00:00,9.3,9.33,9.29,9.33,220400.0,3.5945,3.6061,3.5906,3.6061,220400.0
2015-04-30 12:05:00,9.32,9.36,9.32,9.33,362400.0,3.6022,3.6177,3.6022,3.6061,362400.0
2015-04-30 12:10:00,9.34,9.34,9.31,9.34,183800.0,3.61,3.61,3.5984,3.61,183800.0
2015-04-30 12:15:00,9.33,9.37,9.33,9.37,420100.0,3.6061,3.6216,3.6061,3.6216,420100.0
2015-04-30 12:20:00,9.36,9.38,9.33,9.38,394400.0,3.6177,3.6254,3.6061,3.6254,394400.0
2015-04-30 12:25:00,9.37,9.38,9.33,9.36,803700.0,3.6216,3.6254,3.6061,3.6177,803700.0
2015-04-30 12:30:00,9.36,9.37,9.34,9.35,247600.0,3.6177,3.6216,3.61,3.6138,247600.0
2015-04-30 12:35:00,9.35,9.37,9.34,9.34,299600.0,3.6138,3.6216,3.61,3.61,299600.0
2015-04-30 12:40:00,9.34,9.36,9.33,9.34,114100.0,3.61,3.6177,3.6061,3.61,114100.0
2015-04-30 12:45:00,9.35,9.35,9.31,9.34,128300.0,3.6138,3.6138,3.5984,3.61,128300.0
2015-04-30 12:50:00,9.33,9.35,9.3,9.32,177000.0,3.6061,3.6138,3.5945,3.6022,177000.0
2015-04-30 12:55:00,9.32,9.35,9.32,9.34,151800.0,3.6022,3.6138,3.6022,3.61,151800.0
2015-04-30 13:00:00,9.34,9.36,9.32,9.36,162600.0,3.61,3.6177,3.6022,3.6177,162600.0
2015-04-30 13:05:00,9.36,9.38,9.35,9.37,308100.0,3.6177,3.6254,3.6138,3.6216,308100.0
2015-04-30 13:10:00,9.37,9.39,9.36,9.38,263000.0,3.6216,3.6293,3.6177,3.6254,263000.0
2015-04-30 13:15:00,9.39,9.39,9.35,9.37,152300.0,3.6293,3.6293,3.6138,3.6216,152300.0
2015-04-30 13:20:00,9.37,9.39,9.36,9.37,66900.0,3.6216,3.6293,3.6177,3.6216,66900.0
2015-04-30 13:25:00,9.36,9.38,9.35,9.36,238800.0,3.6177,3.6254,3.6138,3.6177,238800.0
2015-04-30 13:30:00,9.36,9.38,9.34,9.35,298300.0,3.6177,3.6254,3.61,3.6138,298300.0
2015-04-30 13:35:00,9.35,9.37,9.35,9.36,118000.0,3.6138,3.6216,3.6138,3.6177,118000.0
2015-04-30 13:40:00,9.36,9.38,9.35,9.38,165100.0,3.6177,3.6254,3.6138,3.6254,165100.0
2015-04-30 13:45:00,9.38,9.41,9.37,9.41,262500.0,3.6254,3.637,3.6216,3.637,262500.0
2015-04-30 13:50:00,9.42,9.42,9.38,9.4,314400.0,3.6409,3.6409,3.6254,3.6332,314400.0
2015-04-30 13:55:00,9.4,9.42,9.4,9.42,156300.0,3.6332,3.6409,3.6332,3.6409,156300.0
2015-04-30 14:00:00,9.42,9.42,9.39,9.41,187700.0,3.6409,3.6409,3.6293,3.637,187700.0
2015-04-30 14:05:00,9.42,9.45,9.41,9.44,318700.0,3.6409,3.6525,3.637,3.6486,318700.0
2015-04-30 14:10:00,9.44,9.48,9.44,9.46,232400.0,3.6486,3.6641,3.6486,3.6564,232400.0
2015-04-30 14:15:00,9.47,9.49,9.45,9.47,304300.0,3.6602,3.6679,3.6525,3.6602,304300.0
2015-04-30 14:20:00,9.47,9.48,9.45,9.46,260400.0,3.6602,3.6641,3.6525,3.6564,260400.0
2015-04-30 14:25:00,9.46,9.46,9.42,9.43,249900.0,3.6564,3.6564,3.6409,3.6448,249900.0
2015-04-30 14:30:00,9.44,9.47,9.43,9.46,231100.0,3.6486,3.6602,3.6448,3.6564,231100.0
2015-04-30 14:35:00,9.45,9.5,9.45,9.49,287500.0,3.6525,3.6718,3.6525,3.6679,287500.0
2015-04-30 14:40:00,9.49,9.49,9.44,9.44,199400.0,3.6679,3.6679,3.6486,3.6486,199400.0
2015-04-30 14:45:00,9.44,9.45,9.42,9.43,303800.0,3.6486,3.6525,3.6409,3.6448,303800.0
2015-04-30 14:50:00,9.43,9.44,9.41,9.43,225800.0,3.6448,3.6486,3.637,3.6448,225800.0
2015-04-30 14:55:00,9.44,9.44,9.42,9.43,286700.0,3.6486,3.6486,3.6409,3.6448,286700.0
2015-04-30 15:00:00,9.43,9.44,9.36,9.38,409400.0,3.6448,3.6486,3.6177,3.6254,409400.0
2015-04-30 15:05:00,9.38,9.41,9.37,9.38,369300.0,3.6254,3.637,3.6216,3.6254,369300.0
2015-04-30 15:10:00,9.38,9.41,9.37,9.39,341500.0,3.6254,3.637,3.6216,3.6293,341500.0
2015-04-30 15:15:00,9.39,9.42,9.39,9.4,227800.0,3.6293,3.6409,3.6293,3.6332,227800.0
2015-04-30 15:20:00,9.4,9.42,9.4,9.41,215900.0,3.6332,3.6409,3.6332,3.637,215900.0
2015-04-30 15:25:00,9.41,9.44,9.41,9.43,176200.0,3.637,3.6486,3.637,3.6448,176200.0
2015-04-30 15:30:00,9.43,9.45,9.42,9.44,503300.0,3.6448,3.6525,3.6409,3.6486,503300.0
2015-04-30 15:35:00,9.44,9.46,9.43,9.46,215700.0,3.6486,3.6564,3.6448,3.6564,215700.0
2015-04-30 15:40:00,9.46,9.46,9.43,9.43,416600.0,3.6564,3.6564,3.6448,3.6448,416600.0
2015-04-30 15:45:00,9.44,9.48,9.43,9.48,729400.0,3.6486,3.6641,3.6448,3.6641,729400.0
2015-04-30 15:50:00,9.47,9.48,9.44,9.44,980000.0,3.6602,3.6641,3.6486,3.6486,980000.0
2015-04-30 15:55:00,9.45,9.49,9.43,9.49,2226500.0,3.6525,3.6679,3.6448,3.6679,2226500.0
2015-05-01 09:30:00,9.48,9.5,9.36,9.38,1186200.0,3.6641,3.6718,3.6177,3.6254,1186200.0
2015-05-01 09:35:00,9.38,9.41,9.35,9.38,765200.0,3.6254,3.637,3.6138,3.6254,765200.0
2015-05-01 09:40:00,9.38,9.44,9.37,9.39,635400.0,3.6254,3.6486,3.6216,3.6293,635400.0
2015-05-01 09:45:00,9.39,9.42,9.37,9.4,725400.0,3.6293,3.6409,3.6216,3.6332,725400.0
2015-05-01 09:50:00,9.4,9.54,9.39,9.53,740700.0,3.6332,3.6873,3.6293,3.6834,740700.0
2015-05-01 09:55:00,9.53,9.55,9.42,9.48,688800.0,3.6834,3.6911,3.6409,3.6641,688800.0
2015-05-01 10:00:00,9.48,9.49,9.44,9.45,273100.0,3.6641,3.6679,3.6486,3.6525,273100.0
2015-05-01 10:05:00,9.44,9.47,9.42,9.44,496500.0,3.6486,3.6602,3.6409,3.6486,496500.0
2015-05-01 10:10:00,9.45,9.46,9.39,9.43,642700.0,3.6525,3.6564,3.6293,3.6448,642700.0
2015-05-01 10:15:00,9.43,9.5,9.41,9.46,353700.0,3.6448,3.6718,3.637,3.6564,353700.0
2015-05-01 10:20:00,9.46,9.48,9.43,9.44,239000.0,3.6564,3.6641,3.6448,3.6486,239000.0
2015-05-01 10:25:00,9.45,9.45,9.39,9.41,337400.0,3.6525,3.6525,3.6293,3.637,337400.0
2015-05-01 10:30:00,9.41,9.48,9.4,9.46,253900.0,3.637,3.6641,3.6332,3.6564,253900.0
2015-05-01 10:35:00,9.46,9.47,9.42,9.44,233900.0,3.6564,3.6602,3.6409,3.6486,233900.0
2015-05-01 10:40:00,9.44,9.48,9.44,9.46,456800.0,3.6486,3.6641,3.6486,3.6564,456800.0
2015-05-01 10:45:00,9.46,9.52,9.46,9.5,318200.0,3.6564,3.6795,3.6564,3.6718,318200.0
2015-05-01 10:50:00,9.5,9.55,9.49,9.54,335800.0,3.6718,3.6911,3.6679,3.6873,335800.0
2015-05-01 10:55:00,9.54,9.55,9.51,9.54,249000.0,3.6873,3.6911,3.6757,3.6873,249000.0
2015-05-01 11:00:00,9.54,9.56,9.46,9.46,409000.0,3.6873,3.695,3.6564,3.6564,409000.0
2015-05-01 11:05:00,9.47,9.51,9.44,9.5,427700.0,3.6602,3.6757,3.6486,3.6718,427700.0
2015-05-01 11:10:00,9.49,9.51,9.49,9.51,160100.0,3.6679,3.6757,3.6679,3.6757,160100.0
2015-05-01 11:15:00,9.51,9.51,9.46,9.47,197400.0,3.6757,3.6757,3.6564,3.6602,197400.0
2015-05-01 11:20:00,9.48,9.5,9.46,9.49,139500.0,3.6641,3.6718,3.6564,3.6679,139500.0
2015-05-01 11:25:00,9.49,9.53,9.49,9.53,141500.0,3.6679,3.6834,3.6679,3.6834,141500.0
2015-05-01 11:30:00,9.53,9.54,9.5,9.53,187100.0,3.6834,3.6873,3.6718,3.6834,187100.0
2015-05-01 11:35:00,9.53,9.54,9.51,9.53,196200.0,3.6834,3.6873,3.6757,3.6834,196200.0
2015-05-01 11:40:00,9.53,9.53,9.5,9.51,107700.0,3.6834,3.6834,3.6718,3.6757,107700.0
2015-05-01 11:45:00,9.51,9.52,9.5,9.51,177400.0,3.6757,3.6795,3.6718,3.6757,177400.0
2015-05-01 11:50:00,9.51,9.54,9.5,9.54,115000.0,3.6757,3.6873,3.6718,3.6873,115000.0
2015-05-01 11:55:00,9.54,9.55,9.51,9.51,266100.0,3.6873,3.6911,3.6757,3.6757,266100.0
2015-05-01 12:00:00,9.51,9.53,9.51,9.51,84400.0,3.6757,3.6834,3.6757,3.6757,84400.0
2015-05-01 12:05:00,9.52,9.52,9.48,9.49,237800.0,3.6795,3.6795,3.6641,3.6679,237800.0
2015-05-01 12:10:00,9.49,9.52,9.48,9.49,51200.0,3.6679,3.6795,3.6641,3.6679,51200.0
2015-05-01 12:15:00,9.5,9.52,9.47,9.47,197600.0,3.6718,3.6795,3.6602,3.6602,197600.0
2015-05-01 12:20:00,9.47,9.51,9.46,9.5,83900.0,3.6602,3.6757,3.6564,3.6718,83900.0
2015-05-01 12:25:00,9.49,9.52,9.49,9.52,151300.0,3.6679,3.6795,3.6679,3.6795,151300.0
2015-05-01 12:30:00,9.51,9.51,9.5,9.51,57300.0,3.6757,3.6757,3.6718,3.6757,57300.0
2015-05-01 12:35:00,9.5,9.51,9.46,9.46,207800.0,3.6718,3.6757,3.6564,3.6564,207800.0
2015-05-01 12:40:00,9.46,9.5,9.46,9.48,62800.0,3.6564,3.6718,3.6564,3.6641,62800.0
2015-05-01 12:45:00,9.47,9.5,9.47,9.47,125300.0,3.6602,3.6718,3.6602,3.6602,125300.0
2015-05-01 12:50:00,9.47,9.52,9.47,9.5,189200.0,3.6602,3.6795,3.6602,3.6718,189200.0
2015-05-01 12:55:00,9.5,9.53,9.5,9.5,89700.0,3.6718,3.6834,3.6718,3.6718,89700.0
2015-05-01 13:00:00,9.51,9.52,9.5,9.52,192400.0,3.6757,3.6795,3.6718,3.6795,192400.0
2015-05-01 13:05:00,9.51,9.53,9.51,9.52,120500.0,3.6757,3.6834,3.6757,3.6795,120500.0
2015-05-01 13:10:00,9.53,9.53,9.5,9.51,234300.0,3.6834,3.6834,3.6718,3.6757,234300.0
2015-05-01 13:15:00,9.51,9.53,9.51,9.52,142500.0,3.6757,3.6834,3.6757,3.6795,142500.0
2015-05-01 13:20:00,9.52,9.53,9.52,9.52,33500.0,3.6795,3.6834,3.6795,3.6795,33500.0
2015-05-01 13:25:00,9.52,9.54,9.51,9.51,220200.0,3.6795,3.6873,3.6757,3.6757,220200.0
2015-05-01 13:30:00,9.52,9.54,9.5,9.54,174900.0,3.6795,3.6873,3.6718,3.6873,174900.0
2015-05-01 13:35:00,9.54,9.55,9.52,9.53,137300.0,3.6873,3.6911,3.6795,3.6834,137300.0
2015-05-01 13:40:00,9.53,9.55,9.52,9.53,287600.0,3.6834,3.6911,3.6795,3.6834,287600.0
2015-05-01 13:45:00,9.54,9.55,9.52,9.54,122400.0,3.6873,3.6911,3.6795,3.6873,122400.0
2015-05-01 13:50:00,9.54,9.56,9.53,9.54,167900.0,3.6873,3.695,3.6834,3.6873,167900.0
2015-05-01 13:55:00,9.54,9.55,9.52,9.54,121100.0,3.6873,3.6911,3.6795,3.6873,121100.0
2015-05-01 14:00:00,9.54,9.56,9.54,9.55,98100.0,3.6873,3.695,3.6873,3.6911,98100.0
2015-05-01 14:05:00,9.55,9.56,9.53,9.55,121900.0,3.6911,3.695,3.6834,3.6911,121900.0
2015-05-01 14:10:00,9.54,9.56,9.53,9.56,139000.0,3.6873,3.695,3.6834,3.695,139000.0
2015-05-01 14:15:00,9.56,9.56,9.54,9.55,75300.0,3.695,3.695,3.6873,3.6911,75300.0
2015-05-01 14:20:00,9.55,9.57,9.55,9.57,133900.0,3.6911,3.6989,3.6911,3.6989,133900.0
2015-05-01 14:25:00,9.57,9.6,9.56,9.6,130000.0,3.6989,3.7105,3.695,3.7105,130000.0
2015-05-01 14:30:00,9.59,9.6,9.57,9.57,99500.0,3.7066,3.7105,3.6989,3.6989,99500.0
2015-05-01 14:35:00,9.57,9.59,9.56,9.57,232200.0,3.6989,3.7066,3.695,3.6989,232200.0
2015-05-01 14:40:00,9.58,9.59,9.57,9.58,78500.0,3.7027,3.7066,3.6989,3.7027,78500.0
2015-05-01 14:45:00,9.58,9.58,9.56,9.56,207600.0,3.7027,3.7027,3.695,3.695,207600.0
2015-05-01 14:50:00,9.57,9.57,9.53,9.54,320500.0,3.6989,3.6989,3.6834,3.6873,320500.0
2015-05-01 14:55:00,9.53,9.54,9.52,9.53,253500.0,3.6834,3.6873,3.6795,3.6834,253500.0
2015-05-01 15:00:00,9.53,9.55,9.52,9.53,309700.0,3.6834,3.6911,3.6795,3.6834,309700.0
2015-05-01 15:05:00,9.53,9.54,9.51,9.51,202300.0,3.6834,3.6873,3.6757,3.6757,202300.0
2015-05-01 15:10:00,9.51,9.54,9.5,9.54,294300.0,3.6757,3.6873,3.6718,3.6873,294300.0
2015-05-01 15:15:00,9.54,9.54,9.51,9.51,113500.0,3.6873,3.6873,3.6757,3.6757,113500.0
2015-05-01 15:20:00,9.51,9.53,9.51,9.52,124200.0,3.6757,3.6834,3.6757,3.6795,124200.0
2015-05-01 15:25:00,9.51,9.52,9.5,9.51,142300.0,3.6757,3.6795,3.6718,3.6757,142300.0
2015-05-01 15:30:00,9.51,9.53,9.5,9.52,171800.0,3.6757,3.6834,3.6718,3.6795,171800.0
2015-05-01 15:35:00,9.52,9.52,9.48,9.52,365800.0,3.6795,3.6795,3.6641,3.6795,365800.0
2015-05-01 15:40:00,9.52,9.52,9.49,9.5,402200.0,3.6795,3.6795,3.6679,3.6718,402200.0
2015-05-01 15:45:00,9.5,9.52,9.48,9.49,598900.0,3.6718,3.6795,3.6641,3.6679,598900.0
2015-05-01 15:50:00,9.49,9.53,9.48,9.52,265900.0,3.6679,3.6834,3.6641,3.6795,265900.0
2015-05-01 15:55:00,9.52,9.54,9.49,9.53,1207000.0,3.6795,3.6873,3.6679,3.6834,1207000.0
2015-05-04 09:30:00,9.56,9.66,9.56,9.64,968800.0,3.695,3.7337,3.695,3.7259,968800.0
2015-05-04 09:35:00,9.64,9.7,9.64,9.68,911900.0,3.7259,3.7491,3.7259,3.7414,911900.0
2015-05-04 09:40:00,9.68,9.75,9.67,9.73,1033800.0,3.7414,3.7684,3.7375,3.7607,1033800.0
2015-05-04 09:45:00,9.73,9.75,9.67,9.69,647900.0,3.7607,3.7684,3.7375,3.7452,647900.0
2015-05-04 09:50:00,9.69,9.73,9.68,9.72,479000.0,3.7452,3.7607,3.7414,3.7568,479000.0
2015-05-04 09:55:00,9.72,9.73,9.63,9.68,429900.0,3.7568,3.7607,3.7221,3.7414,429900.0
2015-05-04 10:00:00,9.68,9.71,9.66,9.67,380200.0,3.7414,3.753,3.7337,3.7375,380200.0
2015-05-04 10:05:00,9.67,9.7,9.66,9.69,395400.0,3.7375,3.7491,3.7337,3.7452,395400.0
2015-05-04 10:10:00,9.69,9.72,9.68,9.71,176900.0,3.7452,3.7568,3.7414,3.753,176900.0
2015-05-04 10:15:00,9.71,9.73,9.7,9.71,327600.0,3.753,3.7607,3.7491,3.753,327600.0
2015-05-04 10:20:00,9.7,9.71,9.63,9.65,283900.0,3.7491,3.753,3.7221,3.7298,283900.0
2015-05-04 10:25:00,9.65,9.66,9.62,9.63,274200.0,3.7298,3.7337,3.7182,3.7221,274200.0
2015-05-04 10:30:00,9.63,9.68,9.61,9.66,410200.0,3.7221,3.7414,3.7143,3.7337,410200.0
2015-05-04 10:35:00,9.66,9.67,9.62,9.63,163100.0,3.7337,3.7375,3.7182,3.7221,163100.0
2015-05-04 10:40:00,9.63,9.65,9.62,9.65,220900.0,3.7221,3.7298,3.7182,3.7298,220900.0
2015-05-04 10:45:00,9.65,9.66,9.63,9.65,125300.0,3.7298,3.7337,3.7221,3.7298,125300.0
2015-05-04 10:50:00,9.66,9.66,9.61,9.61,279200.0,3.7337,3.7337,3.7143,3.7143,279200.0
2015-05-04 10:55:00,9.62,9.66,9.61,9.64,222700.0,3.7182,3.7337,3.7143,3.7259,222700.0
2015-05-04 11:00:00,9.64,9.65,9.6,9.61,298200.0,3.7259,3.7298,3.7105,3.7143,298200.0
2015-05-04 11:05:00,9.6,9.65,9.6,9.64,190100.0,3.7105,3.7298,3.7105,3.7259,190100.0
2015-05-04 11:10:00,9.64,9.65,9.62,9.63,123600.0,3.7259,3.7298,3.7182,3.7221,123600.0
2015-05-04 11:15:00,9.62,9.64,9.62,9.63,147400.0,3.7182,3.7259,3.7182,3.7221,147400.0
2015-05-04 11:20:00,9.63,9.7,9.62,9.68,296700.0,3.7221,3.7491,3.7182,3.7414,296700.0
2015-05-04 11:25:00,9.69,9.69,9.66,9.67,190500.0,3.7452,3.7452,3.7337,3.7375,190500.0
2015-05-04 11:30:00,9.66,9.67,9.64,9.65,249900.0,3.7337,3.7375,3.7259,3.7298,249900.0
2015-05-04 11:35:00,9.65,9.66,9.64,9.65,164500.0,3.7298,3.7337,3.7259,3.7298,164500.0
2015-05-04 11:40:00,9.65,9.7,9.65,9.68,449600.0,3.7298,3.7491,3.7298,3.7414,449600.0
2015-05-04 11:45:00,9.69,9.69,9.67,9.67,233100.0,3.7452,3.7452,3.7375,3.7375,233100.0
2015-05-04 11:50:00,9.67,9.69,9.65,9.68,220100.0,3.7375,3.7452,3.7298,3.7414,220100.0
2015-05-04 11:55:00,9.68,9.7,9.68,9.7,134100.0,3.7414,3.7491,3.7414,3.7491,134100.0
2015-05-04 12:00:00,9.69,9.69,9.67,9.68,180800.0,3.7452,3.7452,3.7375,3.7414,180800.0
2015-05-04 12:05:00,9.69,9.69,9.65,9.66,331700.0,3.7452,3.7452,3.7298,3.7337,331700.0
2015-05-04 12:10:00,9.66,9.66,9.6,9.63,782400.0,3.7337,3.7337,3.7105,3.7221,782400.0
2015-05-04 12:15:00,9.63,9.66,9.62,9.64,249500.0,3.7221,3.7337,3.7182,3.7259,249500.0
2015-05-04 12:20:00,9.64,9.66,9.62,9.63,170300.0,3.7259,3.7337,3.7182,3.7221,170300.0
2015-05-04 12:25:00,9.62,9.64,9.61,9.62,186800.0,3.7182,3.7259,3.7143,3.7182,186800.0
2015-05-04 12:30:00,9.62,9.64,9.61,9.63,137900.0,3.7182,3.7259,3.7143,3.7221,137900.0
2015-05-04 12:35:00,9.63,9.64,9.61,9.63,138100.0,3.7221,3.7259,3.7143,3.7221,138100.0
2015-05-04 12:40:00,9.63,9.63,9.61,9.62,71000.0,3.7221,3.7221,3.7143,3.7182,71000.0
2015-05-04 12:45:00,9.62,9.65,9.61,9.62,196300.0,3.7182,3.7298,3.7143,3.7182,196300.0
2015-05-04 12:50:00,9.62,9.66,9.61,9.64,333100.0,3.7182,3.7337,3.7143,3.7259,333100.0
2015-05-04 12:55:00,9.64,9.66,9.62,9.63,124500.0,3.7259,3.7337,3.7182,3.7221,124500.0
2015-05-04 13:00:00,9.63,9.64,9.61,9.63,189400.0,3.7221,3.7259,3.7143,3.7221,189400.0
2015-05-04 13:05:00,9.63,9.65,9.61,9.65,262800.0,3.7221,3.7298,3.7143,3.7298,262800.0
2015-05-04 13:10:00,9.65,9.67,9.64,9.65,104500.0,3.7298,3.7375,3.7259,3.7298,104500.0
2015-05-04 13:15:00,9.66,9.67,9.64,9.65,237200.0,3.7337,3.7375,3.7259,3.7298,237200.0
2015-05-04 13:20:00,9.66,9.67,9.64,9.65,94900.0,3.7337,3.7375,3.7259,3.7298,94900.0
2015-05-04 13:25:00,9.65,9.68,9.64,9.68,174400.0,3.7298,3.7414,3.7259,3.7414,174400.0
2015-05-04 13:30:00,9.67,9.68,9.66,9.66,84600.0,3.7375,3.7414,3.7337,3.7337,84600.0
2015-05-04 13:35:00,9.66,9.68,9.66,9.68,183100.0,3.7337,3.7414,3.7337,3.7414,183100.0
2015-05-04 13:40:00,9.67,9.69,9.67,9.69,218100.0,3.7375,3.7452,3.7375,3.7452,218100.0
2015-05-04 13:45:00,9.69,9.7,9.67,9.67,193700.0,3.7452,3.7491,3.7375,3.7375,193700.0
2015-05-04 13:50:00,9.68,9.7,9.66,9.68,199400.0,3.7414,3.7491,3.7337,3.7414,199400.0
2015-05-04 13:55:00,9.67,9.7,9.66,9.68,174000.0,3.7375,3.7491,3.7337,3.7414,174000.0
2015-05-04 14:00:00,9.68,9.7,9.66,9.67,328100.0,3.7414,3.7491,3.7337,3.7375,328100.0
2015-05-04 14:05:00,9.67,9.7,9.66,9.69,290200.0,3.7375,3.7491,3.7337,3.7452,290200.0
2015-05-04 14:10:00,9.69,9.7,9.68,9.69,206100.0,3.7452,3.7491,3.7414,3.7452,206100.0
2015-05-04 14:15:00,9.69,9.69,9.67,9.68,244300.0,3.7452,3.7452,3.7375,3.7414,244300.0
2015-05-04 14:20:00,9.68,9.69,9.67,9.69,188300.0,3.7414,3.7452,3.7375,3.7452,188300.0
2015-05-04 14:25:00,9.68,9.7,9.68,9.7,87900.0,3.7414,3.7491,3.7414,3.7491,87900.0
2015-05-04 14:30:00,9.7,9.7,9.69,9.69,260100.0,3.7491,3.7491,3.7452,3.7452,260100.0
2015-05-04 14:35:00,9.69,9.72,9.69,9.71,143300.0,3.7452,3.7568,3.7452,3.753,143300.0
2015-05-04 14:40:00,9.71,9.72,9.69,9.71,231700.0,3.753,3.7568,3.7452,3.753,231700.0
2015-05-04 14:45:00,9.7,9.71,9.68,9.7,375300.0,3.7491,3.753,3.7414,3.7491,375300.0
2015-05-04 14:50:00,9.69,9.71,9.69,9.69,146300.0,3.7452,3.753,3.7452,3.7452,146300.0
2015-05-04 14:55:00,9.69,9.71,9.69,9.7,300000.0,3.7452,3.753,3.7452,3.7491,300000.0
2015-05-04 15:00:00,9.7,9.71,9.69,9.71,180500.0,3.7491,3.753,3.7452,3.753,180500.0
2015-05-04 15:05:00,9.71,9.72,9.7,9.71,153500.0,3.753,3.7568,3.7491,3.753,153500.0
2015-05-04 15:10:00,9.71,9.75,9.7,9.75,426400.0,3.753,3.7684,3.7491,3.7684,426400.0
2015-05-04 15:15:00,9.75,9.75,9.72,9.75,470400.0,3.7684,3.7684,3.7568,3.7684,470400.0
2015-05-04 15:20:00,9.74,9.75,9.73,9.74,295600.0,3.7646,3.7684,3.7607,3.7646,295600.0
2015-05-04 15:25:00,9.74,9.77,9.73,9.76,738600.0,3.7646,3.7762,3.7607,3.7723,738600.0
2015-05-04 15:30:00,9.76,9.78,9.75,9.78,480000.0,3.7723,3.78,3.7684,3.78,480000.0
2015-05-04 15:35:00,9.78,9.78,9.76,9.76,355500.0,3.78,3.78,3.7723,3.7723,355500.0
2015-05-04 15:40:00,9.77,9.78,9.75,9.76,369400.0,3.7762,3.78,3.7684,3.7723,369400.0
2015-05-04 15:45:00,9.75,9.78,9.75,9.76,759400.0,3.7684,3.78,3.7684,3.7723,759400.0
2015-05-04 15:50:00,9.76,9.77,9.74,9.77,601200.0,3.7723,3.7762,3.7646,3.7762,601200.0
2015-05-04 15:55:00,9.76,9.78,9.75,9.78,1076700.0,3.7723,3.78,3.7684,3.78,1076700.0
2015-05-05 09:30:00,10.01,10.07,9.95,10.06,1973100.0,3.8689,3.8921,3.8457,3.8883,1973100.0
2015-05-05 09:35:00,10.05,10.17,10.05,10.16,1742000.0,3.8844,3.9308,3.8844,3.9269,1742000.0
2015-05-05 09:40:00,10.16,10.24,10.14,10.22,1591500.0,3.9269,3.9578,3.9192,3.9501,1591500.0
2015-05-05 09:45:00,10.22,10.3,10.21,10.28,1847400.0,3.9501,3.981,3.9462,3.9733,1847400.0
2015-05-05 09:50:00,10.28,10.28,10.21,10.24,1012500.0,3.9733,3.9733,3.9462,3.9578,1012500.0
2015-05-05 09:55:00,10.24,10.25,10.18,10.22,954300.0,3.9578,3.9617,3.9346,3.9501,954300.0
2015-05-05 10:00:00,10.21,10.22,10.15,10.18,637700.0,3.9462,3.9501,3.923,3.9346,637700.0
2015-05-05 10:05:00,10.17,10.18,10.12,10.16,691200.0,3.9308,3.9346,3.9114,3.9269,691200.0
2015-05-05 10:10:00,10.15,10.2,10.15,10.2,634300.0,3.923,3.9424,3.923,3.9424,634300.0
2015-05-05 10:15:00,10.19,10.24,10.18,10.24,831200.0,3.9385,3.9578,3.9346,3.9578,831200.0
2015-05-05 10:20:00,10.24,10.27,10.21,10.25,762700.0,3.9578,3.9694,3.9462,3.9617,762700.0
2015-05-05 10:25:00,10.25,10.28,10.23,10.26,633000.0,3.9617,3.9733,3.954,3.9656,633000.0
2015-05-05 10:30:00,10.26,10.33,10.25,10.33,1654500.0,3.9656,3.9926,3.9617,3.9926,1654500.0
2015-05-05 10:35:00,10.33,10.35,10.31,10.34,828200.0,3.9926,4.0003,3.9849,3.9965,828200.0
2015-05-05 10:40:00,10.35,10.37,10.27,10.29,1408000.0,4.0003,4.0081,3.9694,3.9772,1408000.0
2015-05-05 10:45:00,10.29,10.3,10.25,10.28,779100.0,3.9772,3.981,3.9617,3.9733,779100.0
2015-05-05 10:50:00,10.28,10.33,10.27,10.33,1267300.0,3.9733,3.9926,3.9694,3.9926,1267300.0
2015-05-05 10:55:00,10.33,10.34,10.32,10.33,989800.0,3.9926,3.9965,3.9887,3.9926,989800.0
2015-05-05 11:00:00,10.34,10.36,10.33,10.34,1006500.0,3.9965,4.0042,3.9926,3.9965,1006500.0
2015-05-05 11:05:00,10.33,10.36,10.32,10.34,587000.0,3.9926,4.0042,3.9887,3.9965,587000.0
2015-05-05 11:10:00,10.35,10.39,10.34,10.37,726500.0,4.0003,4.0158,3.9965,4.0081,726500.0
2015-05-05 11:15:00,10.35,10.36,10.31,10.32,567000.0,4.0003,4.0042,3.9849,3.9887,567000.0
2015-05-05 11:20:00,10.32,10.34,10.31,10.34,598800.0,3.9887,3.9965,3.9849,3.9965,598800.0
2015-05-05 11:25:00,10.34,10.35,10.31,10.32,356200.0,3.9965,4.0003,3.9849,3.9887,356200.0
2015-05-05 11:30:00,10.32,10.34,10.31,10.33,299900.0,3.9887,3.9965,3.9849,3.9926,299900.0
2015-05-05 11:35:00,10.33,10.34,10.28,10.29,647200.0,3.9926,3.9965,3.9733,3.9772,647200.0
2015-05-05 11:40:00,10.3,10.3,10.24,10.27,732600.0,3.981,3.981,3.9578,3.9694,732600.0
2015-05-05 11:45:00,10.27,10.29,10.26,10.27,322700.0,3.9694,3.9772,3.9656,3.9694,322700.0
2015-05-05 11:50:00,10.28,10.28,10.25,10.26,200000.0,3.9733,3.9733,3.9617,3.9656,200000.0
2015-05-05 11:55:00,10.26,10.27,10.22,10.27,421500.0,3.9656,3.9694,3.9501,3.9694,421500.0
2015-05-05 12:00:00,10.26,10.31,10.26,10.29,925900.0,3.9656,3.9849,3.9656,3.9772,925900.0
2015-05-05 12:05:00,10.29,10.34,10.29,10.32,631700.0,3.9772,3.9965,3.9772,3.9887,631700.0
2015-05-05 12:10:00,10.32,10.35,10.31,10.32,415300.0,3.9887,4.0003,3.9849,3.9887,415300.0
2015-05-05 12:15:00,10.32,10.33,10.31,10.32,431500.0,3.9887,3.9926,3.9849,3.9887,431500.0
2015-05-05 12:20:00,10.32,10.32,10.29,10.29,321500.0,3.9887,3.9887,3.9772,3.9772,321500.0
2015-05-05 12:25:00,10.3,10.31,10.29,10.3,261000.0,3.981,3.9849,3.9772,3.981,261000.0
2015-05-05 12:30:00,10.3,10.34,10.3,10.32,609100.0,3.981,3.9965,3.981,3.9887,609100.0
2015-05-05 12:35:00,10.32,10.33,10.32,10.33,86800.0,3.9887,3.9926,3.9887,3.9926,86800.0
2015-05-05 12:40:00,10.33,10.34,10.32,10.33,187900.0,3.9926,3.9965,3.9887,3.9926,187900.0
2015-05-05 12:45:00,10.34,10.36,10.33,10.36,443900.0,3.9965,4.0042,3.9926,4.0042,443900.0
2015-05-05 12:50:00,10.36,10.39,10.36,10.38,850100.0,4.0042,4.0158,4.0042,4.0119,850100.0
2015-05-05 12:55:00,10.38,10.39,10.35,10.36,702500.0,4.0119,4.0158,4.0003,4.0042,702500.0
2015-05-05 13:00:00,10.36,10.38,10.34,10.34,387400.0,4.0042,4.0119,3.9965,3.9965,387400.0
2015-05-05 13:05:00,10.34,10.36,10.28,10.3,611500.0,3.9965,4.0042,3.9733,3.981,611500.0
2015-05-05 13:10:00,10.3,10.32,10.28,10.29,378800.0,3.981,3.9887,3.9733,3.9772,378800.0
2015-05-05 13:15:00,10.29,10.31,10.28,10.29,157900.0,3.9772,3.9849,3.9733,3.9772,157900.0
2015-05-05 13:20:00,10.3,10.3,10.28,10.3,315900.0,3.981,3.981,3.9733,3.981,315900.0
2015-05-05 13:25:00,10.3,10.3,10.26,10.27,358000.0,3.981,3.981,3.9656,3.9694,358000.0
2015-05-05 13:30:00,10.27,10.28,10.24,10.25,302400.0,3.9694,3.9733,3.9578,3.9617,302400.0
2015-05-05 13:35:00,10.25,10.26,10.2,10.24,586700.0,3.9617,3.9656,3.9424,3.9578,586700.0
2015-05-05 13:40:00,10.24,10.24,10.19,10.21,618300.0,3.9578,3.9578,3.9385,3.9462,618300.0
2015-05-05 13:45:00,10.21,10.26,10.2,10.23,267800.0,3.9462,3.9656,3.9424,3.954,267800.0
2015-05-05 13:50:00,10.24,10.25,10.21,10.22,181000.0,3.9578,3.9617,3.9462,3.9501,181000.0
2015-05-05 13:55:00,10.21,10.27,10.21,10.27,303200.0,3.9462,3.9694,3.9462,3.9694,303200.0
2015-05-05 14:00:00,10.27,10.29,10.25,10.29,256600.0,3.9694,3.9772,3.9617,3.9772,256600.0
2015-05-05 14:05:00,10.28,10.29,10.26,10.27,272400.0,3.9733,3.9772,3.9656,3.9694,272400.0
2015-05-05 14:10:00,10.28,10.29,10.26,10.27,263200.0,3.9733,3.9772,3.9656,3.9694,263200.0
2015-05-05 14:15:00,10.27,10.27,10.24,10.25,133500.0,3.9694,3.9694,3.9578,3.9617,133500.0
2015-05-05 14:20:00,10.25,10.26,10.22,10.24,203900.0,3.9617,3.9656,3.9501,3.9578,203900.0
2015-05-05 14:25:00,10.24,10.25,10.19,10.19,179700.0,3.9578,3.9617,3.9385,3.9385,179700.0
2015-05-05 14:30:00,10.19,10.22,10.18,10.21,396500.0,3.9385,3.9501,3.9346,3.9462,396500.0
2015-05-05 14:35:00,10.21,10.24,10.21,10.23,496500.0,3.9462,3.9578,3.9462,3.954,496500.0
2015-05-05 14:40:00,10.22,10.23,10.2,10.2,350200.0,3.9501,3.954,3.9424,3.9424,350200.0
2015-05-05 14:45:00,10.21,10.21,10.19,10.19,283300.0,3.9462,3.9462,3.9385,3.9385,283300.0
2015-05-05 14:50:00,10.19,10.2,10.12,10.13,876100.0,3.9385,3.9424,3.9114,3.9153,876100.0
2015-05-05 14:55:00,10.13,10.19,10.11,10.19,773500.0,3.9153,3.9385,3.9076,3.9385,773500.0
2015-05-05 15:00:00,10.19,10.21,10.17,10.19,731400.0,3.9385,3.9462,3.9308,3.9385,731400.0
2015-05-05 15:05:00,10.19,10.2,10.17,10.18,565400.0,3.9385,3.9424,3.9308,3.9346,565400.0
2015-05-05 15:10:00,10.17,10.19,10.15,10.19,327900.0,3.9308,3.9385,3.923,3.9385,327900.0
2015-05-05 15:15:00,10.19,10.19,10.15,10.18,432800.0,3.9385,3.9385,3.923,3.9346,432800.0
2015-05-05 15:20:00,10.17,10.2,10.17,10.18,454900.0,3.9308,3.9424,3.9308,3.9346,454900.0
2015-05-05 15:25:00,10.18,10.2,10.17,10.19,320200.0,3.9346,3.9424,3.9308,3.9385,320200.0
2015-05-05 15:30:00,10.18,10.2,10.18,10.18,355800.0,3.9346,3.9424,3.9346,3.9346,355800.0
2015-05-05 15:35:00,10.19,10.2,10.17,10.19,288400.0,3.9385,3.9424,3.9308,3.9385,288400.0
2015-05-05 15:40:00,10.2,10.25,10.19,10.25,746600.0,3.9424,3.9617,3.9385,3.9617,746600.0
2015-05-05 15:45:00,10.25,10.25,10.19,10.2,1151800.0,3.9617,3.9617,3.9385,3.9424,1151800.0
2015-05-05 15:50:00,10.2,10.2,10.17,10.19,723100.0,3.9424,3.9424,3.9308,3.9385,723100.0
2015-05-05 15:55:00,10.19,10.2,10.18,10.19,999300.0,3.9385,3.9424,3.9346,3.9385,999300.0
2015-05-06 09:30:00,10.55,10.55,10.42,10.45,1647200.0,4.0776,4.0776,4.0274,4.039,1647200.0
2015-05-06 09:35:00,10.44,10.45,10.34,10.41,1249800.0,4.0351,4.039,3.9965,4.0235,1249800.0
2015-05-06 09:40:00,10.41,10.53,10.4,10.45,1272600.0,4.0235,4.0699,4.0197,4.039,1272600.0
2015-05-06 09:45:00,10.45,10.48,10.37,10.38,1232900.0,4.039,4.0506,4.0081,4.0119,1232900.0
2015-05-06 09:50:00,10.38,10.43,10.31,10.4,1347100.0,4.0119,4.0313,3.9849,4.0197,1347100.0
2015-05-06 09:55:00,10.4,10.4,10.31,10.36,864400.0,4.0197,4.0197,3.9849,4.0042,864400.0
2015-05-06 10:00:00,10.35,10.45,10.35,10.38,1287700.0,4.0003,4.039,4.0003,4.0119,1287700.0
2015-05-06 10:05:00,10.39,10.44,10.37,10.38,505200.0,4.0158,4.0351,4.0081,4.0119,505200.0
2015-05-06 10:10:00,10.39,10.4,10.32,10.33,667900.0,4.0158,4.0197,3.9887,3.9926,667900.0
2015-05-06 10:15:00,10.33,10.37,10.32,10.36,407900.0,3.9926,4.0081,3.9887,4.0042,407900.0
2015-05-06 10:20:00,10.36,10.41,10.35,10.39,653700.0,4.0042,4.0235,4.0003,4.0158,653700.0
2015-05-06 10:25:00,10.39,10.4,10.37,10.37,215500.0,4.0158,4.0197,4.0081,4.0081,215500.0
2015-05-06 10:30:00,10.37,10.46,10.37,10.46,714500.0,4.0081,4.0429,4.0081,4.0429,714500.0
2015-05-06 10:35:00,10.45,10.49,10.43,10.48,606500.0,4.039,4.0545,4.0313,4.0506,606500.0
2015-05-06 10:40:00,10.48,10.5,10.45,10.48,577900.0,4.0506,4.0583,4.039,4.0506,577900.0
2015-05-06 10:45:00,10.49,10.5,10.47,10.48,449900.0,4.0545,4.0583,4.0467,4.0506,449900.0
2015-05-06 10:50:00,10.48,10.49,10.43,10.44,480700.0,4.0506,4.0545,4.0313,4.0351,480700.0
2015-05-06 10:55:00,10.43,10.45,10.37,10.37,521000.0,4.0313,4.039,4.0081,4.0081,521000.0
2015-05-06 11:00:00,10.38,10.4,10.36,10.36,383500.0,4.0119,4.0197,4.0042,4.0042,383500.0
2015-05-06 11:05:00,10.36,10.37,10.3,10.33,548200.0,4.0042,4.0081,3.981,3.9926,548200.0
2015-05-06 11:10:00,10.33,10.39,10.32,10.36,602800.0,3.9926,4.0158,3.9887,4.0042,602800.0
2015-05-06 11:15:00,10.36,10.38,10.32,10.32,455500.0,4.0042,4.0119,3.9887,3.9887,455500.0
2015-05-06 11:20:00,10.32,10.33,10.29,10.32,512100.0,3.9887,3.9926,3.9772,3.9887,512100.0
2015-05-06 11:25:00,10.32,10.36,10.31,10.31,269200.0,3.9887,4.0042,3.9849,3.9849,269200.0
2015-05-06 11:30:00,10.31,10.32,10.17,10.18,1269700.0,3.9849,3.9887,3.9308,3.9346,1269700.0
2015-05-06 11:35:00,10.18,10.21,10.11,10.13,692400.0,3.9346,3.9462,3.9076,3.9153,692400.0
2015-05-06 11:40:00,10.13,10.14,10.03,10.11,922400.0,3.9153,3.9192,3.8767,3.9076,922400.0
2015-05-06 11:45:00,10.1,10.11,9.98,10.0,749000.0,3.9037,3.9076,3.8573,3.8651,749000.0
2015-05-06 11:50:00,10.0,10.09,9.98,10.06,814900.0,3.8651,3.8999,3.8573,3.8883,814900.0
2015-05-06 11:55:00,10.06,10.07,9.99,9.99,476200.0,3.8883,3.8921,3.8612,3.8612,476200.0
2015-05-06 12:00:00,10.0,10.02,9.95,9.96,472300.0,3.8651,3.8728,3.8457,3.8496,472300.0
2015-05-06 12:05:00,9.96,10.02,9.95,10.02,344800.0,3.8496,3.8728,3.8457,3.8728,344800.0
2015-05-06 12:10:00,10.02,10.11,10.01,10.07,492000.0,3.8728,3.9076,3.8689,3.8921,492000.0
2015-05-06 12:15:00,10.08,10.09,10.03,10.08,192800.0,3.896,3.8999,3.8767,3.896,192800.0
2015-05-06 12:20:00,10.08,10.09,10.05,10.07,285800.0,3.896,3.8999,3.8844,3.8921,285800.0
2015-05-06 12:25:00,10.07,10.09,10.03,10.04,228500.0,3.8921,3.8999,3.8767,3.8805,228500.0
2015-05-06 12:30:00,10.05,10.06,10.03,10.04,155300.0,3.8844,3.8883,3.8767,3.8805,155300.0
2015-05-06 12:35:00,10.04,10.08,10.04,10.07,154300.0,3.8805,3.896,3.8805,3.8921,154300.0
2015-05-06 12:40:00,10.07,10.07,10.04,10.05,224500.0,3.8921,3.8921,3.8805,3.8844,224500.0
2015-05-06 12:45:00,10.05,10.12,10.05,10.12,387300.0,3.8844,3.9114,3.8844,3.9114,387300.0
2015-05-06 12:50:00,10.12,10.12,10.07,10.08,321900.0,3.9114,3.9114,3.8921,3.896,321900.0
2015-05-06 12:55:00,10.08,10.1,10.06,10.06,154900.0,3.896,3.9037,3.8883,3.8883,154900.0
2015-05-06 13:00:00,10.07,10.08,10.06,10.07,223500.0,3.8921,3.896,3.8883,3.8921,223500.0
2015-05-06 13:05:00,10.07,10.1,10.06,10.09,146900.0,3.8921,3.9037,3.8883,3.8999,146900.0
2015-05-06 13:10:00,10.09,10.09,10.04,10.05,332400.0,3.8999,3.8999,3.8805,3.8844,332400.0
2015-05-06 13:15:00,10.05,10.05,10.01,10.03,285700.0,3.8844,3.8844,3.8689,3.8767,285700.0
2015-05-06 13:20:00,10.03,10.06,10.03,10.03,180300.0,3.8767,3.8883,3.8767,3.8767,180300.0
2015-05-06 13:25:00,10.02,10.06,10.0,10.03,204200.0,3.8728,3.8883,3.8651,3.8767,204200.0
2015-05-06 13:30:00,10.02,10.03,9.98,9.99,441300.0,3.8728,3.8767,3.8573,3.8612,441300.0
2015-05-06 13:35:00,10.0,10.0,9.95,9.97,856800.0,3.8651,3.8651,3.8457,3.8535,856800.0
2015-05-06 13:40:00,9.98,10.01,9.97,9.98,216300.0,3.8573,3.8689,3.8535,3.8573,216300.0
2015-05-06 13:45:00,9.98,10.05,9.98,10.04,305900.0,3.8573,3.8844,3.8573,3.8805,305900.0
2015-05-06 13:50:00,10.03,10.04,9.99,10.0,205600.0,3.8767,3.8805,3.8612,3.8651,205600.0
2015-05-06 13:55:00,10.0,10.03,10.0,10.02,169100.0,3.8651,3.8767,3.8651,3.8728,169100.0
2015-05-06 14:00:00,10.02,10.02,9.98,10.0,345100.0,3.8728,3.8728,3.8573,3.8651,345100.0
2015-05-06 14:05:00,10.0,10.05,10.0,10.05,341300.0,3.8651,3.8844,3.8651,3.8844,341300.0
2015-05-06 14:10:00,10.04,10.06,10.02,10.03,326500.0,3.8805,3.8883,3.8728,3.8767,326500.0
2015-05-06 14:15:00,10.04,10.05,10.02,10.04,169100.0,3.8805,3.8844,3.8728,3.8805,169100.0
2015-05-06 14:20:00,10.04,10.04,10.01,10.02,94100.0,3.8805,3.8805,3.8689,3.8728,94100.0
2015-05-06 14:25:00,10.02,10.02,9.96,9.98,297600.0,3.8728,3.8728,3.8496,3.8573,297600.0
2015-05-06 14:30:00,9.98,10.01,9.97,10.0,284400.0,3.8573,3.8689,3.8535,3.8651,284400.0
2015-05-06 14:35:00,10.0,10.02,9.98,10.01,398300.0,3.8651,3.8728,3.8573,3.8689,398300.0
2015-05-06 14:40:00,10.01,10.01,9.97,9.97,335500.0,3.8689,3.8689,3.8535,3.8535,335500.0
2015-05-06 14:45:00,9.97,9.98,9.86,9.88,1287200.0,3.8535,3.8573,3.811,3.8187,1287200.0
2015-05-06 14:50:00,9.88,9.95,9.88,9.93,537900.0,3.8187,3.8457,3.8187,3.838,537900.0
2015-05-06 14:55:00,9.93,9.93,9.89,9.9,263800.0,3.838,3.838,3.8225,3.8264,263800.0
2015-05-06 15:00:00,9.9,9.9,9.81,9.82,813200.0,3.8264,3.8264,3.7916,3.7955,813200.0
2015-05-06 15:05:00,9.83,9.84,9.78,9.82,893700.0,3.7994,3.8032,3.78,3.7955,893700.0
2015-05-06 15:10:00,9.81,9.83,9.78,9.79,430300.0,3.7916,3.7994,3.78,3.7839,430300.0
2015-05-06 15:15:00,9.79,9.8,9.72,9.73,867900.0,3.7839,3.7878,3.7568,3.7607,867900.0
2015-05-06 15:20:00,9.73,9.74,9.71,9.73,743300.0,3.7607,3.7646,3.753,3.7607,743300.0
2015-05-06 15:25:00,9.73,9.74,9.68,9.69,635700.0,3.7607,3.7646,3.7414,3.7452,635700.0
2015-05-06 15:30:00,9.69,9.74,9.68,9.72,1122100.0,3.7452,3.7646,3.7414,3.7568,1122100.0
2015-05-06 15:35:00,9.72,9.74,9.64,9.68,1564300.0,3.7568,3.7646,3.7259,3.7414,1564300.0
2015-05-06 15:40:00,9.69,9.69,9.66,9.68,815600.0,3.7452,3.7452,3.7337,3.7414,815600.0
2015-05-06 15:45:00,9.68,9.72,9.67,9.72,769600.0,3.7414,3.7568,3.7375,3.7568,769600.0
2015-05-06 15:50:00,9.72,9.73,9.7,9.7,561000.0,3.7568,3.7607,3.7491,3.7491,561000.0
2015-05-06 15:55:00,9.7,9.74,9.69,9.71,1678900.0,3.7491,3.7646,3.7452,3.753,1678900.0
2015-05-07 09:30:00,9.72,9.73,9.43,9.63,2451700.0,3.7568,3.7607,3.6448,3.7221,2451700.0
2015-05-07 09:35:00,9.63,9.67,9.51,9.6,1282800.0,3.7221,3.7375,3.6757,3.7105,1282800.0
2015-05-07 09:40:00,9.6,9.61,9.47,9.58,962900.0,3.7105,3.7143,3.6602,3.7027,962900.0
2015-05-07 09:45:00,9.57,9.59,9.49,9.59,831900.0,3.6989,3.7066,3.6679,3.7066,831900.0
2015-05-07 09:50:00,9.58,9.64,9.57,9.63,874600.0,3.7027,3.7259,3.6989,3.7221,874600.0
2015-05-07 09:55:00,9.63,9.66,9.59,9.61,391900.0,3.7221,3.7337,3.7066,3.7143,391900.0
2015-05-07 10:00:00,9.6,9.65,9.58,9.61,642900.0,3.7105,3.7298,3.7027,3.7143,642900.0
2015-05-07 10:05:00,9.6,9.65,9.59,9.61,730300.0,3.7105,3.7298,3.7066,3.7143,730300.0
2015-05-07 10:10:00,9.61,9.63,9.59,9.62,540100.0,3.7143,3.7221,3.7066,3.7182,540100.0
2015-05-07 10:15:00,9.61,9.61,9.54,9.55,602600.0,3.7143,3.7143,3.6873,3.6911,602600.0
2015-05-07 10:20:00,9.55,9.59,9.5,9.53,649600.0,3.6911,3.7066,3.6718,3.6834,649600.0
2015-05-07 10:25:00,9.53,9.57,9.52,9.55,349700.0,3.6834,3.6989,3.6795,3.6911,349700.0
2015-05-07 10:30:00,9.54,9.55,9.52,9.53,395100.0,3.6873,3.6911,3.6795,3.6834,395100.0
2015-05-07 10:35:00,9.53,9.54,9.5,9.51,531800.0,3.6834,3.6873,3.6718,3.6757,531800.0
2015-05-07 10:40:00,9.51,9.59,9.51,9.58,552000.0,3.6757,3.7066,3.6757,3.7027,552000.0
2015-05-07 10:45:00,9.58,9.59,9.55,9.57,270900.0,3.7027,3.7066,3.6911,3.6989,270900.0
2015-05-07 10:50:00,9.58,9.71,9.57,9.65,721400.0,3.7027,3.753,3.6989,3.7298,721400.0
2015-05-07 10:55:00,9.65,9.69,9.64,9.68,734400.0,3.7298,3.7452,3.7259,3.7414,734400.0
2015-05-07 11:00:00,9.69,9.7,9.65,9.67,707800.0,3.7452,3.7491,3.7298,3.7375,707800.0
2015-05-07 11:05:00,9.67,9.7,9.63,9.64,370200.0,3.7375,3.7491,3.7221,3.7259,370200.0
2015-05-07 11:10:00,9.63,9.65,9.62,9.63,225300.0,3.7221,3.7298,3.7182,3.7221,225300.0
2015-05-07 11:15:00,9.63,9.71,9.63,9.71,375000.0,3.7221,3.753,3.7221,3.753,375000.0
2015-05-07 11:20:00,9.71,9.78,9.7,9.73,564700.0,3.753,3.78,3.7491,3.7607,564700.0
2015-05-07 11:25:00,9.73,9.75,9.66,9.67,298200.0,3.7607,3.7684,3.7337,3.7375,298200.0
2015-05-07 11:30:00,9.67,9.68,9.57,9.63,584000.0,3.7375,3.7414,3.6989,3.7221,584000.0
2015-05-07 11:35:00,9.63,9.65,9.61,9.64,128300.0,3.7221,3.7298,3.7143,3.7259,128300.0
2015-05-07 11:40:00,9.63,9.67,9.59,9.59,205200.0,3.7221,3.7375,3.7066,3.7066,205200.0
2015-05-07 11:45:00,9.58,9.6,9.55,9.57,246700.0,3.7027,3.7105,3.6911,3.6989,246700.0
2015-05-07 11:50:00,9.57,9.63,9.56,9.62,289400.0,3.6989,3.7221,3.695,3.7182,289400.0
2015-05-07 11:55:00,9.62,9.64,9.59,9.63,233300.0,3.7182,3.7259,3.7066,3.7221,233300.0
2015-05-07 12:00:00,9.63,9.66,9.61,9.66,203800.0,3.7221,3.7337,3.7143,3.7337,203800.0
2015-05-07 12:05:00,9.66,9.66,9.63,9.64,141600.0,3.7337,3.7337,3.7221,3.7259,141600.0
2015-05-07 12:10:00,9.63,9.67,9.63,9.66,218700.0,3.7221,3.7375,3.7221,3.7337,218700.0
2015-05-07 12:15:00,9.66,9.68,9.64,9.66,147300.0,3.7337,3.7414,3.7259,3.7337,147300.0
2015-05-07 12:20:00,9.66,9.71,9.66,9.68,157500.0,3.7337,3.753,3.7337,3.7414,157500.0
2015-05-07 12:25:00,9.69,9.69,9.65,9.66,111800.0,3.7452,3.7452,3.7298,3.7337,111800.0
2015-05-07 12:30:00,9.66,9.67,9.65,9.65,125200.0,3.7337,3.7375,3.7298,3.7298,125200.0
2015-05-07 12:35:00,9.65,9.69,9.65,9.68,211700.0,3.7298,3.7452,3.7298,3.7414,211700.0
2015-05-07 12:40:00,9.68,9.75,9.67,9.73,289100.0,3.7414,3.7684,3.7375,3.7607,289100.0
2015-05-07 12:45:00,9.73,9.74,9.68,9.69,277800.0,3.7607,3.7646,3.7414,3.7452,277800.0
2015-05-07 12:50:00,9.68,9.7,9.66,9.67,324000.0,3.7414,3.7491,3.7337,3.7375,324000.0
2015-05-07 12:55:00,9.67,9.67,9.63,9.65,172500.0,3.7375,3.7375,3.7221,3.7298,172500.0
2015-05-07 13:00:00,9.65,9.68,9.63,9.64,190000.0,3.7298,3.7414,3.7221,3.7259,190000.0
2015-05-07 13:05:00,9.64,9.66,9.61,9.64,316500.0,3.7259,3.7337,3.7143,3.7259,316500.0
2015-05-07 13:10:00,9.63,9.64,9.61,9.61,155300.0,3.7221,3.7259,3.7143,3.7143,155300.0
2015-05-07 13:15:00,9.62,9.63,9.6,9.62,123300.0,3.7182,3.7221,3.7105,3.7182,123300.0
2015-05-07 13:20:00,9.62,9.63,9.61,9.62,121700.0,3.7182,3.7221,3.7143,3.7182,121700.0
2015-05-07 13:25:00,9.62,9.69,9.62,9.68,273600.0,3.7182,3.7452,3.7182,3.7414,273600.0
2015-05-07 13:30:00,9.68,9.7,9.65,9.66,265700.0,3.7414,3.7491,3.7298,3.7337,265700.0
2015-05-07 13:35:00,9.67,9.69,9.66,9.68,85700.0,3.7375,3.7452,3.7337,3.7414,85700.0
2015-05-07 13:40:00,9.67,9.7,9.66,9.67,89700.0,3.7375,3.7491,3.7337,3.7375,89700.0
2015-05-07 13:45:00,9.67,9.68,9.64,9.67,118900.0,3.7375,3.7414,3.7259,3.7375,118900.0
2015-05-07 13:50:00,9.67,9.69,9.64,9.64,288900.0,3.7375,3.7452,3.7259,3.7259,288900.0
2015-05-07 13:55:00,9.64,9.67,9.63,9.66,205000.0,3.7259,3.7375,3.7221,3.7337,205000.0
2015-05-07 14:00:00,9.66,9.68,9.64,9.65,175000.0,3.7337,3.7414,3.7259,3.7298,175000.0
2015-05-07 14:05:00,9.65,9.66,9.63,9.64,130100.0,3.7298,3.7337,3.7221,3.7259,130100.0
2015-05-07 14:10:00,9.64,9.64,9.61,9.61,148500.0,3.7259,3.7259,3.7143,3.7143,148500.0
2015-05-07 14:15:00,9.61,9.62,9.59,9.6,353700.0,3.7143,3.7182,3.7066,3.7105,353700.0
2015-05-07 14:20:00,9.61,9.61,9.55,9.57,418800.0,3.7143,3.7143,3.6911,3.6989,418800.0
2015-05-07 14:25:00,9.57,9.59,9.55,9.59,134900.0,3.6989,3.7066,3.6911,3.7066,134900.0
2015-05-07 14:30:00,9.59,9.63,9.58,9.63,110400.0,3.7066,3.7221,3.7027,3.7221,110400.0
2015-05-07 14:35:00,9.63,9.63,9.59,9.61,239200.0,3.7221,3.7221,3.7066,3.7143,239200.0
2015-05-07 14:40:00,9.61,9.62,9.59,9.6,157300.0,3.7143,3.7182,3.7066,3.7105,157300.0
2015-05-07 14:45:00,9.6,9.63,9.6,9.61,195500.0,3.7105,3.7221,3.7105,3.7143,195500.0
2015-05-07 14:50:00,9.61,9.64,9.59,9.64,461100.0,3.7143,3.7259,3.7066,3.7259,461100.0
2015-05-07 14:55:00,9.64,9.65,9.6,9.6,122800.0,3.7259,3.7298,3.7105,3.7105,122800.0
2015-05-07 15:00:00,9.61,9.69,9.6,9.68,191400.0,3.7143,3.7452,3.7105,3.7414,191400.0
2015-05-07 15:05:00,9.68,9.68,9.65,9.67,77700.0,3.7414,3.7414,3.7298,3.7375,77700.0
2015-05-07 15:10:00,9.68,9.68,9.66,9.67,105500.0,3.7414,3.7414,3.7337,3.7375,105500.0
2015-05-07 15:15:00,9.66,9.67,9.62,9.64,145200.0,3.7337,3.7375,3.7182,3.7259,145200.0
2015-05-07 15:20:00,9.65,9.67,9.64,9.66,286200.0,3.7298,3.7375,3.7259,3.7337,286200.0
2015-05-07 15:25:00,9.67,9.68,9.65,9.66,190100.0,3.7375,3.7414,3.7298,3.7337,190100.0
2015-05-07 15:30:00,9.66,9.68,9.65,9.67,157400.0,3.7337,3.7414,3.7298,3.7375,157400.0
2015-05-07 15:35:00,9.66,9.67,9.65,9.66,232400.0,3.7337,3.7375,3.7298,3.7337,232400.0
2015-05-07 15:40:00,9.67,9.68,9.66,9.68,250500.0,3.7375,3.7414,3.7337,3.7414,250500.0
2015-05-07 15:45:00,9.68,9.69,9.66,9.67,480800.0,3.7414,3.7452,3.7337,3.7375,480800.0
2015-05-07 15:50:00,9.67,9.68,9.66,9.67,360700.0,3.7375,3.7414,3.7337,3.7375,360700.0
2015-05-07 15:55:00,9.67,9.67,9.64,9.66,1091000.0,3.7375,3.7375,3.7259,3.7337,1091000.0
2015-05-08 09:30:00,9.8,9.92,9.8,9.88,1027900.0,3.7878,3.8341,3.7878,3.8187,1027900.0
2015-05-08 09:35:00,9.87,9.87,9.73,9.73,1255000.0,3.8148,3.8148,3.7607,3.7607,1255000.0
2015-05-08 09:40:00,9.73,9.77,9.67,9.7,961100.0,3.7607,3.7762,3.7375,3.7491,961100.0
2015-05-08 09:45:00,9.7,9.72,9.6,9.66,733700.0,3.7491,3.7568,3.7105,3.7337,733700.0
2015-05-08 09:50:00,9.66,9.75,9.64,9.7,629000.0,3.7337,3.7684,3.7259,3.7491,629000.0
2015-05-08 09:55:00,9.7,9.72,9.65,9.65,430100.0,3.7491,3.7568,3.7298,3.7298,430100.0
2015-05-08 10:00:00,9.65,9.65,9.6,9.6,638400.0,3.7298,3.7298,3.7105,3.7105,638400.0
2015-05-08 10:05:00,9.61,9.65,9.59,9.61,339600.0,3.7143,3.7298,3.7066,3.7143,339600.0
2015-05-08 10:10:00,9.61,9.64,9.56,9.59,373000.0,3.7143,3.7259,3.695,3.7066,373000.0
2015-05-08 10:15:00,9.59,9.63,9.58,9.62,215300.0,3.7066,3.7221,3.7027,3.7182,215300.0
2015-05-08 10:20:00,9.62,9.65,9.61,9.61,598300.0,3.7182,3.7298,3.7143,3.7143,598300.0
2015-05-08 10:25:00,9.61,9.63,9.54,9.55,728400.0,3.7143,3.7221,3.6873,3.6911,728400.0
2015-05-08 10:30:00,9.55,9.62,9.54,9.61,1069300.0,3.6911,3.7182,3.6873,3.7143,1069300.0
2015-05-08 10:35:00,9.62,9.65,9.57,9.57,457800.0,3.7182,3.7298,3.6989,3.6989,457800.0
2015-05-08 10:40:00,9.57,9.59,9.55,9.58,607600.0,3.6989,3.7066,3.6911,3.7027,607600.0
2015-05-08 10:45:00,9.58,9.6,9.57,9.57,394800.0,3.7027,3.7105,3.6989,3.6989,394800.0
2015-05-08 10:50:00,9.58,9.61,9.57,9.6,414600.0,3.7027,3.7143,3.6989,3.7105,414600.0
2015-05-08 10:55:00,9.61,9.61,9.57,9.58,286100.0,3.7143,3.7143,3.6989,3.7027,286100.0
2015-05-08 11:00:00,9.58,9.58,9.55,9.56,702700.0,3.7027,3.7027,3.6911,3.695,702700.0
2015-05-08 11:05:00,9.56,9.63,9.55,9.62,601200.0,3.695,3.7221,3.6911,3.7182,601200.0
2015-05-08 11:10:00,9.62,9.64,9.6,9.63,299100.0,3.7182,3.7259,3.7105,3.7221,299100.0
2015-05-08 11:15:00,9.63,9.64,9.62,9.63,372700.0,3.7221,3.7259,3.7182,3.7221,372700.0
2015-05-08 11:20:00,9.63,9.65,9.63,9.64,336200.0,3.7221,3.7298,3.7221,3.7259,336200.0
2015-05-08 11:25:00,9.63,9.65,9.62,9.64,293100.0,3.7221,3.7298,3.7182,3.7259,293100.0
2015-05-08 11:30:00,9.64,9.65,9.63,9.64,472100.0,3.7259,3.7298,3.7221,3.7259,472100.0
2015-05-08 11:35:00,9.64,9.75,9.64,9.72,959600.0,3.7259,3.7684,3.7259,3.7568,959600.0
2015-05-08 11:40:00,9.71,9.75,9.7,9.74,459500.0,3.753,3.7684,3.7491,3.7646,459500.0
2015-05-08 11:45:00,9.74,9.75,9.71,9.72,225000.0,3.7646,3.7684,3.753,3.7568,225000.0
2015-05-08 11:50:00,9.71,9.74,9.7,9.73,357000.0,3.753,3.7646,3.7491,3.7607,357000.0
2015-05-08 11:55:00,9.73,9.78,9.72,9.75,402100.0,3.7607,3.78,3.7568,3.7684,402100.0
2015-05-08 12:00:00,9.76,9.78,9.74,9.78,368300.0,3.7723,3.78,3.7646,3.78,368300.0
2015-05-08 12:05:00,9.78,9.78,9.76,9.77,168300.0,3.78,3.78,3.7723,3.7762,168300.0
2015-05-08 12:10:00,9.77,9.79,9.76,9.77,147500.0,3.7762,3.7839,3.7723,3.7762,147500.0
2015-05-08 12:15:00,9.77,9.77,9.71,9.73,247700.0,3.7762,3.7762,3.753,3.7607,247700.0
2015-05-08 12:20:00,9.72,9.74,9.71,9.73,193500.0,3.7568,3.7646,3.753,3.7607,193500.0
2015-05-08 12:25:00,9.74,9.76,9.72,9.76,86900.0,3.7646,3.7723,3.7568,3.7723,86900.0
2015-05-08 12:30:00,9.76,9.76,9.7,9.71,180900.0,3.7723,3.7723,3.7491,3.753,180900.0
2015-05-08 12:35:00,9.71,9.74,9.7,9.7,99700.0,3.753,3.7646,3.7491,3.7491,99700.0
2015-05-08 12:40:00,9.71,9.72,9.7,9.7,110100.0,3.753,3.7568,3.7491,3.7491,110100.0
2015-05-08 12:45:00,9.71,9.71,9.67,9.68,214600.0,3.753,3.753,3.7375,3.7414,214600.0
2015-05-08 12:50:00,9.67,9.71,9.67,9.7,421000.0,3.7375,3.753,3.7375,3.7491,421000.0
2015-05-08 12:55:00,9.7,9.7,9.67,9.68,180900.0,3.7491,3.7491,3.7375,3.7414,180900.0
2015-05-08 13:00:00,9.69,9.69,9.67,9.69,42900.0,3.7452,3.7452,3.7375,3.7452,42900.0
2015-05-08 13:05:00,9.69,9.7,9.67,9.7,173000.0,3.7452,3.7491,3.7375,3.7491,173000.0
2015-05-08 13:10:00,9.7,9.7,9.68,9.7,314400.0,3.7491,3.7491,3.7414,3.7491,314400.0
2015-05-08 13:15:00,9.7,9.7,9.67,9.69,217300.0,3.7491,3.7491,3.7375,3.7452,217300.0
2015-05-08 13:20:00,9.69,9.7,9.68,9.7,98500.0,3.7452,3.7491,3.7414,3.7491,98500.0
2015-05-08 13:25:00,9.7,9.71,9.68,9.69,357500.0,3.7491,3.753,3.7414,3.7452,357500.0
2015-05-08 13:30:00,9.7,9.7,9.67,9.7,183300.0,3.7491,3.7491,3.7375,3.7491,183300.0
2015-05-08 13:35:00,9.69,9.71,9.68,9.7,449300.0,3.7452,3.753,3.7414,3.7491,449300.0
2015-05-08 13:40:00,9.7,9.7,9.68,9.68,159000.0,3.7491,3.7491,3.7414,3.7414,159000.0
2015-05-08 13:45:00,9.68,9.71,9.67,9.7,328600.0,3.7414,3.753,3.7375,3.7491,328600.0
2015-05-08 13:50:00,9.7,9.71,9.68,9.7,80000.0,3.7491,3.753,3.7414,3.7491,80000.0
2015-05-08 13:55:00,9.69,9.7,9.68,9.7,150100.0,3.7452,3.7491,3.7414,3.7491,150100.0
2015-05-08 14:00:00,9.7,9.7,9.67,9.68,184100.0,3.7491,3.7491,3.7375,3.7414,184100.0
2015-05-08 14:05:00,9.68,9.7,9.66,9.69,175200.0,3.7414,3.7491,3.7337,3.7452,175200.0
2015-05-08 14:10:00,9.69,9.69,9.67,9.68,70200.0,3.7452,3.7452,3.7375,3.7414,70200.0
2015-05-08 14:15:00,9.68,9.7,9.67,9.67,96200.0,3.7414,3.7491,3.7375,3.7375,96200.0
2015-05-08 14:20:00,9.68,9.7,9.67,9.7,295800.0,3.7414,3.7491,3.7375,3.7491,295800.0
2015-05-08 14:25:00,9.7,9.7,9.68,9.7,149200.0,3.7491,3.7491,3.7414,3.7491,149200.0
2015-05-08 14:30:00,9.7,9.7,9.67,9.7,141500.0,3.7491,3.7491,3.7375,3.7491,141500.0
2015-05-08 14:35:00,9.7,9.71,9.69,9.7,328700.0,3.7491,3.753,3.7452,3.7491,328700.0
2015-05-08 14:40:00,9.7,9.71,9.68,9.69,219200.0,3.7491,3.753,3.7414,3.7452,219200.0
2015-05-08 14:45:00,9.7,9.7,9.66,9.66,217700.0,3.7491,3.7491,3.7337,3.7337,217700.0
2015-05-08 14:50:00,9.66,9.68,9.64,9.66,204200.0,3.7337,3.7414,3.7259,3.7337,204200.0
2015-05-08 14:55:00,9.66,9.67,9.65,9.66,147800.0,3.7337,3.7375,3.7298,3.7337,147800.0
2015-05-08 15:00:00,9.66,9.69,9.65,9.69,85900.0,3.7337,3.7452,3.7298,3.7452,85900.0
2015-05-08 15:05:00,9.69,9.71,9.68,9.7,77600.0,3.7452,3.753,3.7414,3.7491,77600.0
2015-05-08 15:10:00,9.71,9.71,9.69,9.71,102700.0,3.753,3.753,3.7452,3.753,102700.0
2015-05-08 15:15:00,9.71,9.74,9.7,9.73,154400.0,3.753,3.7646,3.7491,3.7607,154400.0
2015-05-08 15:20:00,9.73,9.74,9.72,9.73,98500.0,3.7607,3.7646,3.7568,3.7607,98500.0
2015-05-08 15:25:00,9.73,9.74,9.71,9.72,216200.0,3.7607,3.7646,3.753,3.7568,216200.0
2015-05-08 15:30:00,9.72,9.74,9.72,9.74,212800.0,3.7568,3.7646,3.7568,3.7646,212800.0
2015-05-08 15:35:00,9.73,9.76,9.73,9.75,142000.0,3.7607,3.7723,3.7607,3.7684,142000.0
2015-05-08 15:40:00,9.76,9.77,9.75,9.76,140200.0,3.7723,3.7762,3.7684,3.7723,140200.0
2015-05-08 15:45:00,9.76,9.77,9.74,9.76,378600.0,3.7723,3.7762,3.7646,3.7723,378600.0
2015-05-08 15:50:00,9.76,9.77,9.75,9.77,227700.0,3.7723,3.7762,3.7684,3.7762,227700.0
2015-05-08 15:55:00,9.76,9.77,9.74,9.74,623100.0,3.7723,3.7762,3.7646,3.7646,623100.0
2015-05-11 09:30:00,9.76,9.78,9.71,9.74,608400.0,3.7723,3.78,3.753,3.7646,608400.0
2015-05-11 09:35:00,9.75,9.77,9.64,9.68,656900.0,3.7684,3.7762,3.7259,3.7414,656900.0
2015-05-11 09:40:00,9.69,9.72,9.55,9.59,768400.0,3.7452,3.7568,3.6911,3.7066,768400.0
2015-05-11 09:45:00,9.58,9.63,9.57,9.62,320300.0,3.7027,3.7221,3.6989,3.7182,320300.0
2015-05-11 09:50:00,9.61,9.62,9.57,9.59,331500.0,3.7143,3.7182,3.6989,3.7066,331500.0
2015-05-11 09:55:00,9.59,9.62,9.55,9.59,637000.0,3.7066,3.7182,3.6911,3.7066,637000.0
2015-05-11 10:00:00,9.59,9.61,9.56,9.61,711000.0,3.7066,3.7143,3.695,3.7143,711000.0
2015-05-11 10:05:00,9.61,9.66,9.6,9.61,737300.0,3.7143,3.7337,3.7105,3.7143,737300.0
2015-05-11 10:10:00,9.61,9.64,9.59,9.59,277300.0,3.7143,3.7259,3.7066,3.7066,277300.0
2015-05-11 10:15:00,9.6,9.63,9.59,9.62,278000.0,3.7105,3.7221,3.7066,3.7182,278000.0
2015-05-11 10:20:00,9.62,9.63,9.58,9.61,169100.0,3.7182,3.7221,3.7027,3.7143,169100.0
2015-05-11 10:25:00,9.61,9.61,9.57,9.58,197600.0,3.7143,3.7143,3.6989,3.7027,197600.0
2015-05-11 10:30:00,9.58,9.6,9.57,9.58,280200.0,3.7027,3.7105,3.6989,3.7027,280200.0
2015-05-11 10:35:00,9.57,9.62,9.56,9.61,273100.0,3.6989,3.7182,3.695,3.7143,273100.0
2015-05-11 10:40:00,9.6,9.68,9.6,9.67,289600.0,3.7105,3.7414,3.7105,3.7375,289600.0
2015-05-11 10:45:00,9.68,9.68,9.65,9.66,250800.0,3.7414,3.7414,3.7298,3.7337,250800.0
2015-05-11 10:50:00,9.65,9.74,9.65,9.72,302200.0,3.7298,3.7646,3.7298,3.7568,302200.0
2015-05-11 10:55:00,9.72,9.73,9.67,9.67,167100.0,3.7568,3.7607,3.7375,3.7375,167100.0
2015-05-11 11:00:00,9.67,9.68,9.66,9.66,219400.0,3.7375,3.7414,3.7337,3.7337,219400.0
2015-05-11 11:05:00,9.66,9.68,9.62,9.62,239400.0,3.7337,3.7414,3.7182,3.7182,239400.0
2015-05-11 11:10:00,9.63,9.65,9.62,9.63,174300.0,3.7221,3.7298,3.7182,3.7221,174300.0
2015-05-11 11:15:00,9.63,9.65,9.62,9.64,83100.0,3.7221,3.7298,3.7182,3.7259,83100.0
2015-05-11 11:20:00,9.64,9.65,9.62,9.62,151800.0,3.7259,3.7298,3.7182,3.7182,151800.0
2015-05-11 11:25:00,9.62,9.64,9.6,9.61,72700.0,3.7182,3.7259,3.7105,3.7143,72700.0
2015-05-11 11:30:00,9.61,9.64,9.61,9.63,167300.0,3.7143,3.7259,3.7143,3.7221,167300.0
2015-05-11 11:35:00,9.63,9.64,9.61,9.62,207000.0,3.7221,3.7259,3.7143,3.7182,207000.0
2015-05-11 11:40:00,9.62,9.64,9.61,9.62,76000.0,3.7182,3.7259,3.7143,3.7182,76000.0
2015-05-11 11:45:00,9.62,9.64,9.61,9.63,63000.0,3.7182,3.7259,3.7143,3.7221,63000.0
2015-05-11 11:50:00,9.63,9.63,9.6,9.61,146500.0,3.7221,3.7221,3.7105,3.7143,146500.0
2015-05-11 11:55:00,9.61,9.62,9.57,9.58,229600.0,3.7143,3.7182,3.6989,3.7027,229600.0
2015-05-11 12:00:00,9.58,9.59,9.55,9.57,622400.0,3.7027,3.7066,3.6911,3.6989,622400.0
2015-05-11 12:05:00,9.57,9.6,9.57,9.58,111400.0,3.6989,3.7105,3.6989,3.7027,111400.0
2015-05-11 12:10:00,9.59,9.62,9.57,9.6,274500.0,3.7066,3.7182,3.6989,3.7105,274500.0
2015-05-11 12:15:00,9.6,9.62,9.59,9.6,123700.0,3.7105,3.7182,3.7066,3.7105,123700.0
2015-05-11 12:20:00,9.59,9.61,9.58,9.6,41500.0,3.7066,3.7143,3.7027,3.7105,41500.0
2015-05-11 12:25:00,9.61,9.63,9.6,9.62,141000.0,3.7143,3.7221,3.7105,3.7182,141000.0
2015-05-11 12:30:00,9.62,9.64,9.62,9.63,47300.0,3.7182,3.7259,3.7182,3.7221,47300.0
2015-05-11 12:35:00,9.63,9.66,9.63,9.65,148900.0,3.7221,3.7337,3.7221,3.7298,148900.0
2015-05-11 12:40:00,9.65,9.68,9.64,9.66,192100.0,3.7298,3.7414,3.7259,3.7337,192100.0
2015-05-11 12:45:00,9.66,9.68,9.65,9.66,79300.0,3.7337,3.7414,3.7298,3.7337,79300.0
2015-05-11 12:50:00,9.65,9.7,9.65,9.69,161500.0,3.7298,3.7491,3.7298,3.7452,161500.0
2015-05-11 12:55:00,9.69,9.7,9.65,9.66,109500.0,3.7452,3.7491,3.7298,3.7337,109500.0
2015-05-11 13:00:00,9.66,9.68,9.65,9.67,50300.0,3.7337,3.7414,3.7298,3.7375,50300.0
2015-05-11 13:05:00,9.68,9.69,9.66,9.68,54400.0,3.7414,3.7452,3.7337,3.7414,54400.0
2015-05-11 13:10:00,9.69,9.69,9.67,9.68,85000.0,3.7452,3.7452,3.7375,3.7414,85000.0
2015-05-11 13:15:00,9.67,9.7,9.67,9.68,51200.0,3.7375,3.7491,3.7375,3.7414,51200.0
2015-05-11 13:20:00,9.69,9.69,9.67,9.67,70500.0,3.7452,3.7452,3.7375,3.7375,70500.0
2015-05-11 13:25:00,9.67,9.68,9.63,9.64,133800.0,3.7375,3.7414,3.7221,3.7259,133800.0
2015-05-11 13:30:00,9.64,9.67,9.64,9.65,195300.0,3.7259,3.7375,3.7259,3.7298,195300.0
2015-05-11 13:35:00,9.65,9.67,9.64,9.64,48900.0,3.7298,3.7375,3.7259,3.7259,48900.0
2015-05-11 13:40:00,9.64,9.67,9.64,9.66,136700.0,3.7259,3.7375,3.7259,3.7337,136700.0
2015-05-11 13:45:00,9.67,9.68,9.65,9.67,94500.0,3.7375,3.7414,3.7298,3.7375,94500.0
2015-05-11 13:50:00,9.67,9.7,9.67,9.68,172100.0,3.7375,3.7491,3.7375,3.7414,172100.0
2015-05-11 13:55:00,9.68,9.7,9.67,9.69,184300.0,3.7414,3.7491,3.7375,3.7452,184300.0
2015-05-11 14:00:00,9.68,9.7,9.67,9.69,125900.0,3.7414,3.7491,3.7375,3.7452,125900.0
2015-05-11 14:05:00,9.68,9.7,9.66,9.68,397500.0,3.7414,3.7491,3.7337,3.7414,397500.0
2015-05-11 14:10:00,9.68,9.7,9.67,9.69,141500.0,3.7414,3.7491,3.7375,3.7452,141500.0
2015-05-11 14:15:00,9.69,9.69,9.66,9.66,146000.0,3.7452,3.7452,3.7337,3.7337,146000.0
2015-05-11 14:20:00,9.66,9.68,9.64,9.64,146200.0,3.7337,3.7414,3.7259,3.7259,146200.0
2015-05-11 14:25:00,9.64,9.66,9.63,9.66,540700.0,3.7259,3.7337,3.7221,3.7337,540700.0
2015-05-11 14:30:00,9.66,9.66,9.64,9.66,116400.0,3.7337,3.7337,3.7259,3.7337,116400.0
2015-05-11 14:35:00,9.66,9.66,9.64,9.65,122400.0,3.7337,3.7337,3.7259,3.7298,122400.0
2015-05-11 14:40:00,9.66,9.67,9.65,9.66,111400.0,3.7337,3.7375,3.7298,3.7337,111400.0
2015-05-11 14:45:00,9.67,9.69,9.65,9.69,163200.0,3.7375,3.7452,3.7298,3.7452,163200.0
2015-05-11 14:50:00,9.69,9.7,9.67,9.68,197100.0,3.7452,3.7491,3.7375,3.7414,197100.0
2015-05-11 14:55:00,9.69,9.69,9.67,9.69,125000.0,3.7452,3.7452,3.7375,3.7452,125000.0
2015-05-11 15:00:00,9.69,9.69,9.67,9.69,83700.0,3.7452,3.7452,3.7375,3.7452,83700.0
2015-05-11 15:05:00,9.69,9.69,9.68,9.68,147800.0,3.7452,3.7452,3.7414,3.7414,147800.0
2015-05-11 15:10:00,9.69,9.7,9.68,9.7,55100.0,3.7452,3.7491,3.7414,3.7491,55100.0
2015-05-11 15:15:00,9.7,9.71,9.69,9.69,197600.0,3.7491,3.753,3.7452,3.7452,197600.0
2015-05-11 15:20:00,9.7,9.7,9.63,9.64,757900.0,3.7491,3.7491,3.7221,3.7259,757900.0
2015-05-11 15:25:00,9.64,9.65,9.6,9.61,600900.0,3.7259,3.7298,3.7105,3.7143,600900.0
2015-05-11 15:30:00,9.61,9.65,9.61,9.64,125400.0,3.7143,3.7298,3.7143,3.7259,125400.0
2015-05-11 15:35:00,9.65,9.65,9.63,9.64,195900.0,3.7298,3.7298,3.7221,3.7259,195900.0
2015-05-11 15:40:00,9.64,9.65,9.64,9.64,114200.0,3.7259,3.7298,3.7259,3.7259,114200.0
2015-05-11 15:45:00,9.64,9.67,9.64,9.67,182500.0,3.7259,3.7375,3.7259,3.7375,182500.0
2015-05-11 15:50:00,9.67,9.67,9.64,9.64,288500.0,3.7375,3.7375,3.7259,3.7259,288500.0
2015-05-11 15:55:00,9.65,9.66,9.62,9.63,854900.0,3.7298,3.7337,3.7182,3.7221,854900.0
2015-05-12 09:30:00,9.64,9.74,9.64,9.74,574000.0,3.7259,3.7646,3.7259,3.7646,574000.0
2015-05-12 09:35:00,9.74,9.9,9.73,9.89,869800.0,3.7646,3.8264,3.7607,3.8225,869800.0
2015-05-12 09:40:00,9.88,9.91,9.83,9.83,1316800.0,3.8187,3.8303,3.7994,3.7994,1316800.0
2015-05-12 09:45:00,9.83,9.9,9.82,9.85,506800.0,3.7994,3.8264,3.7955,3.8071,506800.0
2015-05-12 09:50:00,9.85,9.86,9.78,9.85,561000.0,3.8071,3.811,3.78,3.8071,561000.0
2015-05-12 09:55:00,9.85,9.87,9.84,9.85,332000.0,3.8071,3.8148,3.8032,3.8071,332000.0
2015-05-12 10:00:00,9.85,9.88,9.83,9.88,288700.0,3.8071,3.8187,3.7994,3.8187,288700.0
2015-05-12 10:05:00,9.88,9.88,9.83,9.83,292100.0,3.8187,3.8187,3.7994,3.7994,292100.0
2015-05-12 10:10:00,9.83,9.85,9.78,9.79,373600.0,3.7994,3.8071,3.78,3.7839,373600.0
2015-05-12 10:15:00,9.78,9.81,9.77,9.77,380100.0,3.78,3.7916,3.7762,3.7762,380100.0
2015-05-12 10:20:00,9.77,9.8,9.73,9.74,730600.0,3.7762,3.7878,3.7607,3.7646,730600.0
2015-05-12 10:25:00,9.74,9.78,9.71,9.77,462800.0,3.7646,3.78,3.753,3.7762,462800.0
2015-05-12 10:30:00,9.77,9.82,9.77,9.79,460000.0,3.7762,3.7955,3.7762,3.7839,460000.0
2015-05-12 10:35:00,9.79,9.8,9.76,9.8,304700.0,3.7839,3.7878,3.7723,3.7878,304700.0
2015-05-12 10:40:00,9.8,9.82,9.78,9.79,225600.0,3.7878,3.7955,3.78,3.7839,225600.0
2015-05-12 10:45:00,9.79,9.83,9.79,9.82,502900.0,3.7839,3.7994,3.7839,3.7955,502900.0
2015-05-12 10:50:00,9.82,9.84,9.81,9.84,243200.0,3.7955,3.8032,3.7916,3.8032,243200.0
2015-05-12 10:55:00,9.84,9.85,9.82,9.84,514600.0,3.8032,3.8071,3.7955,3.8032,514600.0
2015-05-12 11:00:00,9.84,9.85,9.84,9.85,121300.0,3.8032,3.8071,3.8032,3.8071,121300.0
2015-05-12 11:05:00,9.85,9.9,9.85,9.9,351200.0,3.8071,3.8264,3.8071,3.8264,351200.0
2015-05-12 11:10:00,9.9,9.9,9.84,9.87,306400.0,3.8264,3.8264,3.8032,3.8148,306400.0
2015-05-12 11:15:00,9.87,9.88,9.84,9.85,173300.0,3.8148,3.8187,3.8032,3.8071,173300.0
2015-05-12 11:20:00,9.85,9.86,9.82,9.84,180300.0,3.8071,3.811,3.7955,3.8032,180300.0
2015-05-12 11:25:00,9.83,9.84,9.81,9.81,276700.0,3.7994,3.8032,3.7916,3.7916,276700.0
2015-05-12 11:30:00,9.81,9.87,9.81,9.86,238000.0,3.7916,3.8148,3.7916,3.811,238000.0
2015-05-12 11:35:00,9.86,9.88,9.85,9.87,201700.0,3.811,3.8187,3.8071,3.8148,201700.0
2015-05-12 11:40:00,9.87,9.92,9.86,9.92,397400.0,3.8148,3.8341,3.811,3.8341,397400.0
2015-05-12 11:45:00,9.92,9.94,9.9,9.92,335200.0,3.8341,3.8419,3.8264,3.8341,335200.0
2015-05-12 11:50:00,9.93,9.95,9.91,9.93,239000.0,3.838,3.8457,3.8303,3.838,239000.0
2015-05-12 11:55:00,9.94,9.95,9.92,9.93,113500.0,3.8419,3.8457,3.8341,3.838,113500.0
2015-05-12 12:00:00,9.93,9.93,9.89,9.91,325400.0,3.838,3.838,3.8225,3.8303,325400.0
2015-05-12 12:05:00,9.9,9.91,9.88,9.88,149000.0,3.8264,3.8303,3.8187,3.8187,149000.0
2015-05-12 12:10:00,9.88,9.9,9.87,9.9,228500.0,3.8187,3.8264,3.8148,3.8264,228500.0
2015-05-12 12:15:00,9.91,9.93,9.89,9.92,144200.0,3.8303,3.838,3.8225,3.8341,144200.0
2015-05-12 12:20:00,9.92,9.93,9.89,9.9,170100.0,3.8341,3.838,3.8225,3.8264,170100.0
2015-05-12 12:25:00,9.9,9.91,9.88,9.88,161800.0,3.8264,3.8303,3.8187,3.8187,161800.0
2015-05-12 12:30:00,9.88,9.9,9.86,9.87,157600.0,3.8187,3.8264,3.811,3.8148,157600.0
2015-05-12 12:35:00,9.87,9.89,9.85,9.86,119800.0,3.8148,3.8225,3.8071,3.811,119800.0
2015-05-12 12:40:00,9.86,9.88,9.84,9.88,217100.0,3.811,3.8187,3.8032,3.8187,217100.0
2015-05-12 12:45:00,9.88,9.88,9.85,9.85,78800.0,3.8187,3.8187,3.8071,3.8071,78800.0
2015-05-12 12:50:00,9.85,9.86,9.83,9.84,493600.0,3.8071,3.811,3.7994,3.8032,493600.0
2015-05-12 12:55:00,9.84,9.85,9.82,9.82,83800.0,3.8032,3.8071,3.7955,3.7955,83800.0
2015-05-12 13:00:00,9.83,9.84,9.81,9.82,154100.0,3.7994,3.8032,3.7916,3.7955,154100.0
2015-05-12 13:05:00,9.82,9.83,9.81,9.81,83800.0,3.7955,3.7994,3.7916,3.7916,83800.0
2015-05-12 13:10:00,9.81,9.84,9.81,9.83,119000.0,3.7916,3.8032,3.7916,3.7994,119000.0
2015-05-12 13:15:00,9.84,9.86,9.82,9.85,202400.0,3.8032,3.811,3.7955,3.8071,202400.0
2015-05-12 13:20:00,9.85,9.86,9.82,9.83,175000.0,3.8071,3.811,3.7955,3.7994,175000.0
2015-05-12 13:25:00,9.83,9.83,9.81,9.81,68600.0,3.7994,3.7994,3.7916,3.7916,68600.0
2015-05-12 13:30:00,9.81,9.83,9.8,9.81,118100.0,3.7916,3.7994,3.7878,3.7916,118100.0
2015-05-12 13:35:00,9.81,9.81,9.79,9.79,167900.0,3.7916,3.7916,3.7839,3.7839,167900.0
2015-05-12 13:40:00,9.79,9.81,9.79,9.8,89500.0,3.7839,3.7916,3.7839,3.7878,89500.0
2015-05-12 13:45:00,9.8,9.84,9.8,9.82,151900.0,3.7878,3.8032,3.7878,3.7955,151900.0
2015-05-12 13:50:00,9.81,9.83,9.8,9.83,133600.0,3.7916,3.7994,3.7878,3.7994,133600.0
2015-05-12 13:55:00,9.83,9.85,9.82,9.83,274800.0,3.7994,3.8071,3.7955,3.7994,274800.0
2015-05-12 14:00:00,9.83,9.84,9.81,9.83,104000.0,3.7994,3.8032,3.7916,3.7994,104000.0
2015-05-12 14:05:00,9.83,9.84,9.82,9.84,120800.0,3.7994,3.8032,3.7955,3.8032,120800.0
2015-05-12 14:10:00,9.84,9.86,9.83,9.84,512600.0,3.8032,3.811,3.7994,3.8032,512600.0
2015-05-12 14:15:00,9.84,9.85,9.82,9.84,217200.0,3.8032,3.8071,3.7955,3.8032,217200.0
2015-05-12 14:20:00,9.83,9.85,9.83,9.84,119900.0,3.7994,3.8071,3.7994,3.8032,119900.0
2015-05-12 14:25:00,9.84,9.86,9.83,9.84,197100.0,3.8032,3.811,3.7994,3.8032,197100.0
2015-05-12 14:30:00,9.84,9.85,9.83,9.84,142100.0,3.8032,3.8071,3.7994,3.8032,142100.0
2015-05-12 14:35:00,9.84,9.84,9.81,9.82,106800.0,3.8032,3.8032,3.7916,3.7955,106800.0
2015-05-12 14:40:00,9.82,9.83,9.81,9.81,112200.0,3.7955,3.7994,3.7916,3.7916,112200.0
2015-05-12 14:45:00,9.82,9.82,9.78,9.79,123400.0,3.7955,3.7955,3.78,3.7839,123400.0
2015-05-12 14:50:00,9.79,9.81,9.78,9.8,199300.0,3.7839,3.7916,3.78,3.7878,199300.0
2015-05-12 14:55:00,9.8,9.81,9.79,9.8,90400.0,3.7878,3.7916,3.7839,3.7878,90400.0
2015-05-12 15:00:00,9.8,9.82,9.79,9.8,165100.0,3.7878,3.7955,3.7839,3.7878,165100.0
2015-05-12 15:05:00,9.8,9.81,9.79,9.8,121100.0,3.7878,3.7916,3.7839,3.7878,121100.0
2015-05-12 15:10:00,9.8,9.81,9.78,9.8,202700.0,3.7878,3.7916,3.78,3.7878,202700.0
2015-05-12 15:15:00,9.8,9.81,9.78,9.8,225100.0,3.7878,3.7916,3.78,3.7878,225100.0
2015-05-12 15:20:00,9.79,9.82,9.79,9.79,315700.0,3.7839,3.7955,3.7839,3.7839,315700.0
2015-05-12 15:25:00,9.79,9.81,9.78,9.78,183900.0,3.7839,3.7916,3.78,3.78,183900.0
2015-05-12 15:30:00,9.79,9.79,9.77,9.78,214700.0,3.7839,3.7839,3.7762,3.78,214700.0
2015-05-12 15:35:00,9.78,9.8,9.77,9.79,254900.0,3.78,3.7878,3.7762,3.7839,254900.0
2015-05-12 15:40:00,9.79,9.8,9.78,9.79,250500.0,3.7839,3.7878,3.78,3.7839,250500.0
2015-05-12 15:45:00,9.79,9.79,9.76,9.77,711200.0,3.7839,3.7839,3.7723,3.7762,711200.0
2015-05-12 15:50:00,9.78,9.79,9.77,9.79,143500.0,3.78,3.7839,3.7762,3.7839,143500.0
2015-05-12 15:55:00,9.79,9.79,9.77,9.77,771800.0,3.7839,3.7839,3.7762,3.7762,771800.0
2015-05-13 09:30:00,9.9,9.96,9.85,9.87,1180100.0,3.8264,3.8496,3.8071,3.8148,1180100.0
2015-05-13 09:35:00,9.87,9.87,9.8,9.85,1001700.0,3.8148,3.8148,3.7878,3.8071,1001700.0
2015-05-13 09:40:00,9.85,9.88,9.83,9.86,694800.0,3.8071,3.8187,3.7994,3.811,694800.0
2015-05-13 09:45:00,9.86,9.95,9.86,9.93,893900.0,3.811,3.8457,3.811,3.838,893900.0
2015-05-13 09:50:00,9.94,9.99,9.92,9.97,957900.0,3.8419,3.8612,3.8341,3.8535,957900.0
2015-05-13 09:55:00,9.96,9.97,9.91,9.96,897200.0,3.8496,3.8535,3.8303,3.8496,897200.0
2015-05-13 10:00:00,9.96,10.01,9.96,10.0,847400.0,3.8496,3.8689,3.8496,3.8651,847400.0
2015-05-13 10:05:00,9.99,10.04,9.99,10.03,1127200.0,3.8612,3.8805,3.8612,3.8767,1127200.0
2015-05-13 10:10:00,10.02,10.08,10.02,10.03,753200.0,3.8728,3.896,3.8728,3.8767,753200.0
2015-05-13 10:15:00,10.03,10.09,10.02,10.09,1014900.0,3.8767,3.8999,3.8728,3.8999,1014900.0
2015-05-13 10:20:00,10.09,10.1,10.06,10.09,720300.0,3.8999,3.9037,3.8883,3.8999,720300.0
2015-05-13 10:25:00,10.09,10.12,10.08,10.08,1263000.0,3.8999,3.9114,3.896,3.896,1263000.0
2015-05-13 10:30:00,10.09,10.18,10.07,10.08,1414300.0,3.8999,3.9346,3.8921,3.896,1414300.0
2015-05-13 10:35:00,10.07,10.12,10.05,10.08,535400.0,3.8921,3.9114,3.8844,3.896,535400.0
2015-05-13 10:40:00,10.09,10.11,9.96,10.0,1827800.0,3.8999,3.9076,3.8496,3.8651,1827800.0
2015-05-13 10:45:00,10.0,10.03,9.95,9.95,794700.0,3.8651,3.8767,3.8457,3.8457,794700.0
2015-05-13 10:50:00,9.96,9.98,9.91,9.95,1236400.0,3.8496,3.8573,3.8303,3.8457,1236400.0
2015-05-13 10:55:00,9.95,9.99,9.94,9.95,624200.0,3.8457,3.8612,3.8419,3.8457,624200.0
2015-05-13 11:00:00,9.94,9.98,9.94,9.97,214900.0,3.8419,3.8573,3.8419,3.8535,214900.0
2015-05-13 11:05:00,9.97,10.02,9.97,10.01,295100.0,3.8535,3.8728,3.8535,3.8689,295100.0
2015-05-13 11:10:00,10.02,10.02,10.0,10.01,240100.0,3.8728,3.8728,3.8651,3.8689,240100.0
2015-05-13 11:15:00,10.01,10.01,10.0,10.01,312600.0,3.8689,3.8689,3.8651,3.8689,312600.0
2015-05-13 11:20:00,10.01,10.02,9.96,9.97,285600.0,3.8689,3.8728,3.8496,3.8535,285600.0
2015-05-13 11:25:00,9.97,9.98,9.96,9.97,228800.0,3.8535,3.8573,3.8496,3.8535,228800.0
2015-05-13 11:30:00,9.97,9.98,9.96,9.98,408000.0,3.8535,3.8573,3.8496,3.8573,408000.0
2015-05-13 11:35:00,9.98,9.99,9.96,9.98,315100.0,3.8573,3.8612,3.8496,3.8573,315100.0
2015-05-13 11:40:00,9.98,10.01,9.96,9.98,307600.0,3.8573,3.8689,3.8496,3.8573,307600.0
2015-05-13 11:45:00,9.98,9.98,9.96,9.98,191400.0,3.8573,3.8573,3.8496,3.8573,191400.0
2015-05-13 11:50:00,9.98,9.99,9.96,9.96,128300.0,3.8573,3.8612,3.8496,3.8496,128300.0
2015-05-13 11:55:00,9.96,9.97,9.94,9.94,144500.0,3.8496,3.8535,3.8419,3.8419,144500.0
2015-05-13 12:00:00,9.94,9.97,9.94,9.96,237300.0,3.8419,3.8535,3.8419,3.8496,237300.0
2015-05-13 12:05:00,9.96,9.97,9.95,9.96,161300.0,3.8496,3.8535,3.8457,3.8496,161300.0
2015-05-13 12:10:00,9.96,9.97,9.94,9.95,130800.0,3.8496,3.8535,3.8419,3.8457,130800.0
2015-05-13 12:15:00,9.95,9.96,9.94,9.95,259600.0,3.8457,3.8496,3.8419,3.8457,259600.0
2015-05-13 12:20:00,9.95,9.96,9.93,9.95,296900.0,3.8457,3.8496,3.838,3.8457,296900.0
2015-05-13 12:25:00,9.95,9.95,9.89,9.9,488700.0,3.8457,3.8457,3.8225,3.8264,488700.0
2015-05-13 12:30:00,9.9,9.9,9.88,9.9,309200.0,3.8264,3.8264,3.8187,3.8264,309200.0
2015-05-13 12:35:00,9.89,9.9,9.88,9.9,263500.0,3.8225,3.8264,3.8187,3.8264,263500.0
2015-05-13 12:40:00,9.9,9.9,9.88,9.89,217000.0,3.8264,3.8264,3.8187,3.8225,217000.0
2015-05-13 12:45:00,9.9,9.9,9.88,9.9,58800.0,3.8264,3.8264,3.8187,3.8264,58800.0
2015-05-13 12:50:00,9.89,9.91,9.89,9.89,109100.0,3.8225,3.8303,3.8225,3.8225,109100.0
2015-05-13 12:55:00,9.89,9.91,9.89,9.91,124200.0,3.8225,3.8303,3.8225,3.8303,124200.0
2015-05-13 13:00:00,9.9,9.92,9.89,9.91,90300.0,3.8264,3.8341,3.8225,3.8303,90300.0
2015-05-13 13:05:00,9.92,9.92,9.89,9.9,119300.0,3.8341,3.8341,3.8225,3.8264,119300.0
2015-05-13 13:10:00,9.9,9.9,9.88,9.89,163600.0,3.8264,3.8264,3.8187,3.8225,163600.0
2015-05-13 13:15:00,9.88,9.9,9.87,9.87,121900.0,3.8187,3.8264,3.8148,3.8148,121900.0
2015-05-13 13:20:00,9.88,9.92,9.86,9.92,264100.0,3.8187,3.8341,3.811,3.8341,264100.0
2015-05-13 13:25:00,9.92,9.95,9.92,9.95,213600.0,3.8341,3.8457,3.8341,3.8457,213600.0
2015-05-13 13:30:00,9.95,9.98,9.94,9.96,564500.0,3.8457,3.8573,3.8419,3.8496,564500.0
2015-05-13 13:35:00,9.96,9.97,9.95,9.95,88700.0,3.8496,3.8535,3.8457,3.8457,88700.0
2015-05-13 13:40:00,9.96,9.96,9.92,9.94,184300.0,3.8496,3.8496,3.8341,3.8419,184300.0
2015-05-13 13:45:00,9.94,9.94,9.93,9.94,30600.0,3.8419,3.8419,3.838,3.8419,30600.0
2015-05-13 13:50:00,9.93,9.94,9.93,9.94,120800.0,3.838,3.8419,3.838,3.8419,120800.0
2015-05-13 13:55:00,9.94,9.98,9.93,9.96,574000.0,3.8419,3.8573,3.838,3.8496,574000.0
2015-05-13 14:00:00,9.96,9.98,9.95,9.97,237400.0,3.8496,3.8573,3.8457,3.8535,237400.0
2015-05-13 14:05:00,9.97,9.97,9.94,9.95,217600.0,3.8535,3.8535,3.8419,3.8457,217600.0
2015-05-13 14:10:00,9.94,9.96,9.93,9.95,237000.0,3.8419,3.8496,3.838,3.8457,237000.0
2015-05-13 14:15:00,9.95,9.95,9.88,9.91,404000.0,3.8457,3.8457,3.8187,3.8303,404000.0
2015-05-13 14:20:00,9.9,9.91,9.88,9.88,160500.0,3.8264,3.8303,3.8187,3.8187,160500.0
2015-05-13 14:25:00,9.88,9.89,9.87,9.88,192300.0,3.8187,3.8225,3.8148,3.8187,192300.0
2015-05-13 14:30:00,9.88,9.88,9.86,9.86,177300.0,3.8187,3.8187,3.811,3.811,177300.0
2015-05-13 14:35:00,9.86,9.87,9.85,9.87,180700.0,3.811,3.8148,3.8071,3.8148,180700.0
2015-05-13 14:40:00,9.87,9.87,9.85,9.86,116900.0,3.8148,3.8148,3.8071,3.811,116900.0
2015-05-13 14:45:00,9.86,9.88,9.84,9.86,591500.0,3.811,3.8187,3.8032,3.811,591500.0
2015-05-13 14:50:00,9.87,9.87,9.86,9.87,135100.0,3.8148,3.8148,3.811,3.8148,135100.0
2015-05-13 14:55:00,9.87,9.87,9.86,9.87,74300.0,3.8148,3.8148,3.811,3.8148,74300.0
2015-05-13 15:00:00,9.87,9.87,9.84,9.85,314000.0,3.8148,3.8148,3.8032,3.8071,314000.0
2015-05-13 15:05:00,9.85,9.86,9.83,9.84,225100.0,3.8071,3.811,3.7994,3.8032,225100.0
2015-05-13 15:10:00,9.85,9.86,9.84,9.85,190300.0,3.8071,3.811,3.8032,3.8071,190300.0
2015-05-13 15:15:00,9.86,9.86,9.84,9.85,127000.0,3.811,3.811,3.8032,3.8071,127000.0
2015-05-13 15:20:00,9.85,9.86,9.83,9.85,215000.0,3.8071,3.811,3.7994,3.8071,215000.0
2015-05-13 15:25:00,9.85,9.86,9.84,9.85,175200.0,3.8071,3.811,3.8032,3.8071,175200.0
2015-05-13 15:30:00,9.85,9.85,9.83,9.84,247200.0,3.8071,3.8071,3.7994,3.8032,247200.0
2015-05-13 15:35:00,9.84,9.86,9.83,9.86,154400.0,3.8032,3.811,3.7994,3.811,154400.0
2015-05-13 15:40:00,9.86,9.88,9.85,9.88,637700.0,3.811,3.8187,3.8071,3.8187,637700.0
2015-05-13 15:45:00,9.88,9.88,9.83,9.85,599800.0,3.8187,3.8187,3.7994,3.8071,599800.0
2015-05-13 15:50:00,9.84,9.86,9.84,9.85,594000.0,3.8032,3.811,3.8032,3.8071,594000.0
2015-05-13 15:55:00,9.85,9.86,9.84,9.84,1181600.0,3.8071,3.811,3.8032,3.8032,1181600.0
2015-05-14 09:30:00,9.97,10.0,9.86,9.91,965300.0,3.8535,3.8651,3.811,3.8303,965300.0
2015-05-14 09:35:00,9.91,9.98,9.9,9.92,557300.0,3.8303,3.8573,3.8264,3.8341,557300.0
2015-05-14 09:40:00,9.93,10.04,9.92,10.02,601200.0,3.838,3.8805,3.8341,3.8728,601200.0
2015-05-14 09:45:00,10.01,10.13,10.01,10.1,1229400.0,3.8689,3.9153,3.8689,3.9037,1229400.0
2015-05-14 09:50:00,10.1,10.15,10.09,10.1,487000.0,3.9037,3.923,3.8999,3.9037,487000.0
2015-05-14 09:55:00,10.11,10.18,10.1,10.13,765300.0,3.9076,3.9346,3.9037,3.9153,765300.0
2015-05-14 10:00:00,10.14,10.16,10.12,10.13,588000.0,3.9192,3.9269,3.9114,3.9153,588000.0
2015-05-14 10:05:00,10.14,10.16,10.1,10.12,658000.0,3.9192,3.9269,3.9037,3.9114,658000.0
2015-05-14 10:10:00,10.13,10.13,10.09,10.11,373200.0,3.9153,3.9153,3.8999,3.9076,373200.0
2015-05-14 10:15:00,10.12,10.16,10.09,10.15,621600.0,3.9114,3.9269,3.8999,3.923,621600.0
2015-05-14 10:20:00,10.15,10.16,10.11,10.11,243700.0,3.923,3.9269,3.9076,3.9076,243700.0
2015-05-14 10:25:00,10.11,10.12,10.06,10.09,541900.0,3.9076,3.9114,3.8883,3.8999,541900.0
2015-05-14 10:30:00,10.09,10.1,10.01,10.04,573300.0,3.8999,3.9037,3.8689,3.8805,573300.0
2015-05-14 10:35:00,10.04,10.1,10.02,10.09,366700.0,3.8805,3.9037,3.8728,3.8999,366700.0
2015-05-14 10:40:00,10.09,10.12,10.08,10.08,252900.0,3.8999,3.9114,3.896,3.896,252900.0
2015-05-14 10:45:00,10.08,10.1,10.07,10.08,806800.0,3.896,3.9037,3.8921,3.896,806800.0
2015-05-14 10:50:00,10.08,10.1,10.07,10.08,322600.0,3.896,3.9037,3.8921,3.896,322600.0
2015-05-14 10:55:00,10.08,10.08,10.04,10.07,261100.0,3.896,3.896,3.8805,3.8921,261100.0
2015-05-14 11:00:00,10.07,10.07,10.05,10.07,232600.0,3.8921,3.8921,3.8844,3.8921,232600.0
2015-05-14 11:05:00,10.07,10.09,10.06,10.08,255500.0,3.8921,3.8999,3.8883,3.896,255500.0
2015-05-14 11:10:00,10.08,10.09,10.07,10.08,394900.0,3.896,3.8999,3.8921,3.896,394900.0
2015-05-14 11:15:00,10.08,10.08,10.04,10.04,136600.0,3.896,3.896,3.8805,3.8805,136600.0
2015-05-14 11:20:00,10.04,10.06,10.03,10.05,312600.0,3.8805,3.8883,3.8767,3.8844,312600.0
2015-05-14 11:25:00,10.06,10.08,10.06,10.08,176400.0,3.8883,3.896,3.8883,3.896,176400.0
2015-05-14 11:30:00,10.08,10.1,10.07,10.08,329600.0,3.896,3.9037,3.8921,3.896,329600.0
2015-05-14 11:35:00,10.07,10.08,10.05,10.05,248800.0,3.8921,3.896,3.8844,3.8844,248800.0
2015-05-14 11:40:00,10.05,10.06,10.03,10.05,304500.0,3.8844,3.8883,3.8767,3.8844,304500.0
2015-05-14 11:45:00,10.06,10.08,10.05,10.06,273400.0,3.8883,3.896,3.8844,3.8883,273400.0
2015-05-14 11:50:00,10.06,10.08,10.04,10.05,398300.0,3.8883,3.896,3.8805,3.8844,398300.0
2015-05-14 11:55:00,10.05,10.05,9.96,9.97,499300.0,3.8844,3.8844,3.8496,3.8535,499300.0
2015-05-14 12:00:00,9.97,10.0,9.94,9.95,691400.0,3.8535,3.8651,3.8419,3.8457,691400.0
2015-05-14 12:05:00,9.94,9.96,9.91,9.93,441100.0,3.8419,3.8496,3.8303,3.838,441100.0
2015-05-14 12:10:00,9.92,9.94,9.91,9.92,226400.0,3.8341,3.8419,3.8303,3.8341,226400.0
2015-05-14 12:15:00,9.92,9.93,9.91,9.92,88100.0,3.8341,3.838,3.8303,3.8341,88100.0
2015-05-14 12:20:00,9.92,9.92,9.86,9.86,333400.0,3.8341,3.8341,3.811,3.811,333400.0
2015-05-14 12:25:00,9.85,9.86,9.82,9.83,404000.0,3.8071,3.811,3.7955,3.7994,404000.0
2015-05-14 12:30:00,9.83,9.88,9.81,9.87,327100.0,3.7994,3.8187,3.7916,3.8148,327100.0
2015-05-14 12:35:00,9.87,9.87,9.83,9.84,356600.0,3.8148,3.8148,3.7994,3.8032,356600.0
2015-05-14 12:40:00,9.84,9.85,9.82,9.83,373500.0,3.8032,3.8071,3.7955,3.7994,373500.0
2015-05-14 12:45:00,9.83,9.83,9.79,9.79,500200.0,3.7994,3.7994,3.7839,3.7839,500200.0
2015-05-14 12:50:00,9.79,9.82,9.77,9.8,381100.0,3.7839,3.7955,3.7762,3.7878,381100.0
2015-05-14 12:55:00,9.8,9.83,9.8,9.82,340300.0,3.7878,3.7994,3.7878,3.7955,340300.0
2015-05-14 13:00:00,9.82,9.83,9.81,9.82,345700.0,3.7955,3.7994,3.7916,3.7955,345700.0
2015-05-14 13:05:00,9.81,9.83,9.81,9.82,269800.0,3.7916,3.7994,3.7916,3.7955,269800.0
2015-05-14 13:10:00,9.81,9.82,9.8,9.81,332900.0,3.7916,3.7955,3.7878,3.7916,332900.0
2015-05-14 13:15:00,9.81,9.82,9.8,9.8,214400.0,3.7916,3.7955,3.7878,3.7878,214400.0
2015-05-14 13:20:00,9.8,9.85,9.8,9.84,211500.0,3.7878,3.8071,3.7878,3.8032,211500.0
2015-05-14 13:25:00,9.85,9.87,9.84,9.84,190100.0,3.8071,3.8148,3.8032,3.8032,190100.0
2015-05-14 13:30:00,9.85,9.87,9.83,9.83,238900.0,3.8071,3.8148,3.7994,3.7994,238900.0
2015-05-14 13:35:00,9.84,9.87,9.84,9.87,179300.0,3.8032,3.8148,3.8032,3.8148,179300.0
2015-05-14 13:40:00,9.87,9.89,9.86,9.88,260900.0,3.8148,3.8225,3.811,3.8187,260900.0
2015-05-14 13:45:00,9.88,9.92,9.88,9.92,356900.0,3.8187,3.8341,3.8187,3.8341,356900.0
2015-05-14 13:50:00,9.92,9.96,9.91,9.96,701900.0,3.8341,3.8496,3.8303,3.8496,701900.0
2015-05-14 13:55:00,9.96,9.96,9.92,9.94,239700.0,3.8496,3.8496,3.8341,3.8419,239700.0
2015-05-14 14:00:00,9.94,9.98,9.92,9.93,302900.0,3.8419,3.8573,3.8341,3.838,302900.0
2015-05-14 14:05:00,9.93,9.93,9.91,9.92,107800.0,3.838,3.838,3.8303,3.8341,107800.0
2015-05-14 14:10:00,9.93,9.94,9.92,9.93,107400.0,3.838,3.8419,3.8341,3.838,107400.0
2015-05-14 14:15:00,9.93,9.94,9.89,9.91,153000.0,3.838,3.8419,3.8225,3.8303,153000.0
2015-05-14 14:20:00,9.9,9.92,9.89,9.91,199300.0,3.8264,3.8341,3.8225,3.8303,199300.0
2015-05-14 14:25:00,9.91,9.91,9.88,9.88,92200.0,3.8303,3.8303,3.8187,3.8187,92200.0
2015-05-14 14:30:00,9.88,9.9,9.88,9.89,123200.0,3.8187,3.8264,3.8187,3.8225,123200.0
2015-05-14 14:35:00,9.88,9.89,9.87,9.88,94600.0,3.8187,3.8225,3.8148,3.8187,94600.0
2015-05-14 14:40:00,9.87,9.89,9.86,9.88,248500.0,3.8148,3.8225,3.811,3.8187,248500.0
2015-05-14 14:45:00,9.88,9.89,9.87,9.89,114200.0,3.8187,3.8225,3.8148,3.8225,114200.0
2015-05-14 14:50:00,9.88,9.92,9.87,9.92,455500.0,3.8187,3.8341,3.8148,3.8341,455500.0
2015-05-14 14:55:00,9.92,9.95,9.91,9.95,189600.0,3.8341,3.8457,3.8303,3.8457,189600.0
2015-05-14 15:00:00,9.95,9.97,9.93,9.95,284600.0,3.8457,3.8535,3.838,3.8457,284600.0
2015-05-14 15:05:00,9.94,9.99,9.94,9.99,366200.0,3.8419,3.8612,3.8419,3.8612,366200.0
2015-05-14 15:10:00,9.99,9.99,9.97,9.98,232400.0,3.8612,3.8612,3.8535,3.8573,232400.0
2015-05-14 15:15:00,9.99,9.99,9.97,9.97,340000.0,3.8612,3.8612,3.8535,3.8535,340000.0
2015-05-14 15:20:00,9.98,9.98,9.96,9.97,240700.0,3.8573,3.8573,3.8496,3.8535,240700.0
2015-05-14 15:25:00,9.97,9.97,9.94,9.94,188000.0,3.8535,3.8535,3.8419,3.8419,188000.0
2015-05-14 15:30:00,9.94,9.96,9.93,9.95,455300.0,3.8419,3.8496,3.838,3.8457,455300.0
2015-05-14 15:35:00,9.96,9.97,9.95,9.96,384300.0,3.8496,3.8535,3.8457,3.8496,384300.0
2015-05-14 15:40:00,9.97,9.97,9.95,9.96,254800.0,3.8535,3.8535,3.8457,3.8496,254800.0
2015-05-14 15:45:00,9.95,9.96,9.95,9.96,515400.0,3.8457,3.8496,3.8457,3.8496,515400.0
2015-05-14 15:50:00,9.96,9.96,9.91,9.93,1296200.0,3.8496,3.8496,3.8303,3.838,1296200.0
2015-05-14 15:55:00,9.93,9.94,9.92,9.94,716800.0,3.838,3.8419,3.8341,3.8419,716800.0
2015-05-15 09:30:00,9.8,9.81,9.73,9.77,1127600.0,3.7878,3.7916,3.7607,3.7762,1127600.0
2015-05-15 09:35:00,9.77,9.83,9.71,9.8,1062400.0,3.7762,3.7994,3.753,3.7878,1062400.0
2015-05-15 09:40:00,9.8,9.82,9.78,9.81,595000.0,3.7878,3.7955,3.78,3.7916,595000.0
2015-05-15 09:45:00,9.82,9.88,9.81,9.85,652900.0,3.7955,3.8187,3.7916,3.8071,652900.0
2015-05-15 09:50:00,9.85,9.86,9.81,9.82,403000.0,3.8071,3.811,3.7916,3.7955,403000.0
2015-05-15 09:55:00,9.82,9.87,9.8,9.85,738900.0,3.7955,3.8148,3.7878,3.8071,738900.0
2015-05-15 10:00:00,9.86,9.9,9.83,9.86,629200.0,3.811,3.8264,3.7994,3.811,629200.0
2015-05-15 10:05:00,9.86,9.96,9.85,9.96,726000.0,3.811,3.8496,3.8071,3.8496,726000.0
2015-05-15 10:10:00,9.95,9.97,9.94,9.95,399400.0,3.8457,3.8535,3.8419,3.8457,399400.0
2015-05-15 10:15:00,9.94,9.96,9.94,9.95,217800.0,3.8419,3.8496,3.8419,3.8457,217800.0
2015-05-15 10:20:00,9.95,9.96,9.91,9.93,722200.0,3.8457,3.8496,3.8303,3.838,722200.0
2015-05-15 10:25:00,9.93,9.94,9.9,9.91,572700.0,3.838,3.8419,3.8264,3.8303,572700.0
2015-05-15 10:30:00,9.91,9.95,9.89,9.93,164900.0,3.8303,3.8457,3.8225,3.838,164900.0
2015-05-15 10:35:00,9.94,9.96,9.92,9.95,230300.0,3.8419,3.8496,3.8341,3.8457,230300.0
2015-05-15 10:40:00,9.95,9.98,9.95,9.96,251800.0,3.8457,3.8573,3.8457,3.8496,251800.0
2015-05-15 10:45:00,9.96,9.97,9.95,9.96,189100.0,3.8496,3.8535,3.8457,3.8496,189100.0
2015-05-15 10:50:00,9.97,9.98,9.95,9.98,192400.0,3.8535,3.8573,3.8457,3.8573,192400.0
2015-05-15 10:55:00,9.98,10.0,9.97,9.99,285800.0,3.8573,3.8651,3.8535,3.8612,285800.0
2015-05-15 11:00:00,9.99,10.0,9.97,9.98,216200.0,3.8612,3.8651,3.8535,3.8573,216200.0
2015-05-15 11:05:00,9.98,9.99,9.96,9.97,216300.0,3.8573,3.8612,3.8496,3.8535,216300.0
2015-05-15 11:10:00,9.96,9.98,9.95,9.97,193100.0,3.8496,3.8573,3.8457,3.8535,193100.0
2015-05-15 11:15:00,9.97,10.01,9.97,10.0,610100.0,3.8535,3.8689,3.8535,3.8651,610100.0
2015-05-15 11:20:00,10.0,10.01,9.98,9.99,308500.0,3.8651,3.8689,3.8573,3.8612,308500.0
2015-05-15 11:25:00,10.0,10.04,9.99,10.01,329400.0,3.8651,3.8805,3.8612,3.8689,329400.0
2015-05-15 11:30:00,10.01,10.02,10.0,10.0,143900.0,3.8689,3.8728,3.8651,3.8651,143900.0
2015-05-15 11:35:00,10.0,10.02,10.0,10.0,196700.0,3.8651,3.8728,3.8651,3.8651,196700.0
2015-05-15 11:40:00,10.01,10.02,10.0,10.01,139100.0,3.8689,3.8728,3.8651,3.8689,139100.0
2015-05-15 11:45:00,10.02,10.03,9.99,9.99,436300.0,3.8728,3.8767,3.8612,3.8612,436300.0
2015-05-15 11:50:00,9.99,10.0,9.94,9.95,472100.0,3.8612,3.8651,3.8419,3.8457,472100.0
2015-05-15 11:55:00,9.95,9.97,9.93,9.96,127400.0,3.8457,3.8535,3.838,3.8496,127400.0
2015-05-15 12:00:00,9.97,10.0,9.97,9.99,256800.0,3.8535,3.8651,3.8535,3.8612,256800.0
2015-05-15 12:05:00,9.99,10.0,9.98,9.98,108500.0,3.8612,3.8651,3.8573,3.8573,108500.0
2015-05-15 12:10:00,9.99,10.02,9.98,10.01,346200.0,3.8612,3.8728,3.8573,3.8689,346200.0
2015-05-15 12:15:00,10.02,10.03,10.01,10.03,371100.0,3.8728,3.8767,3.8689,3.8767,371100.0
2015-05-15 12:20:00,10.03,10.03,10.01,10.01,152000.0,3.8767,3.8767,3.8689,3.8689,152000.0
2015-05-15 12:25:00,10.02,10.02,10.0,10.01,138500.0,3.8728,3.8728,3.8651,3.8689,138500.0
2015-05-15 12:30:00,10.02,10.03,10.01,10.01,300900.0,3.8728,3.8767,3.8689,3.8689,300900.0
2015-05-15 12:35:00,10.02,10.02,10.0,10.0,116700.0,3.8728,3.8728,3.8651,3.8651,116700.0
2015-05-15 12:40:00,10.01,10.02,10.0,10.01,128500.0,3.8689,3.8728,3.8651,3.8689,128500.0
2015-05-15 12:45:00,10.01,10.02,10.0,10.02,308800.0,3.8689,3.8728,3.8651,3.8728,308800.0
2015-05-15 12:50:00,10.01,10.04,10.01,10.04,222600.0,3.8689,3.8805,3.8689,3.8805,222600.0
2015-05-15 12:55:00,10.04,10.06,10.03,10.05,333600.0,3.8805,3.8883,3.8767,3.8844,333600.0
2015-05-15 13:00:00,10.05,10.07,10.05,10.06,346300.0,3.8844,3.8921,3.8844,3.8883,346300.0
2015-05-15 13:05:00,10.06,10.07,10.04,10.04,280500.0,3.8883,3.8921,3.8805,3.8805,280500.0
2015-05-15 13:10:00,10.04,10.09,10.04,10.08,510300.0,3.8805,3.8999,3.8805,3.896,510300.0
2015-05-15 13:15:00,10.09,10.1,10.07,10.08,180400.0,3.8999,3.9037,3.8921,3.896,180400.0
2015-05-15 13:20:00,10.08,10.13,10.07,10.12,737300.0,3.896,3.9153,3.8921,3.9114,737300.0
2015-05-15 13:25:00,10.13,10.16,10.12,10.13,913600.0,3.9153,3.9269,3.9114,3.9153,913600.0
2015-05-15 13:30:00,10.14,10.16,10.12,10.13,425600.0,3.9192,3.9269,3.9114,3.9153,425600.0
2015-05-15 13:35:00,10.14,10.14,10.1,10.1,286800.0,3.9192,3.9192,3.9037,3.9037,286800.0
2015-05-15 13:40:00,10.1,10.15,10.1,10.12,290900.0,3.9037,3.923,3.9037,3.9114,290900.0
2015-05-15 13:45:00,10.13,10.13,10.09,10.1,148000.0,3.9153,3.9153,3.8999,3.9037,148000.0
2015-05-15 13:50:00,10.1,10.13,10.1,10.11,279000.0,3.9037,3.9153,3.9037,3.9076,279000.0
2015-05-15 13:55:00,10.11,10.16,10.11,10.15,537100.0,3.9076,3.9269,3.9076,3.923,537100.0
2015-05-15 14:00:00,10.16,10.18,10.15,10.16,599400.0,3.9269,3.9346,3.923,3.9269,599400.0
2015-05-15 14:05:00,10.16,10.18,10.14,10.18,567100.0,3.9269,3.9346,3.9192,3.9346,567100.0
2015-05-15 14:10:00,10.17,10.21,10.16,10.18,1262300.0,3.9308,3.9462,3.9269,3.9346,1262300.0
2015-05-15 14:15:00,10.19,10.19,10.11,10.13,361800.0,3.9385,3.9385,3.9076,3.9153,361800.0
2015-05-15 14:20:00,10.13,10.14,10.12,10.13,295100.0,3.9153,3.9192,3.9114,3.9153,295100.0
2015-05-15 14:25:00,10.14,10.2,10.13,10.18,407000.0,3.9192,3.9424,3.9153,3.9346,407000.0
2015-05-15 14:30:00,10.19,10.2,10.16,10.16,278500.0,3.9385,3.9424,3.9269,3.9269,278500.0
2015-05-15 14:35:00,10.16,10.19,10.14,10.14,243600.0,3.9269,3.9385,3.9192,3.9192,243600.0
2015-05-15 14:40:00,10.14,10.16,10.13,10.16,762700.0,3.9192,3.9269,3.9153,3.9269,762700.0
2015-05-15 14:45:00,10.16,10.17,10.15,10.15,271600.0,3.9269,3.9308,3.923,3.923,271600.0
2015-05-15 14:50:00,10.15,10.16,10.12,10.13,296800.0,3.923,3.9269,3.9114,3.9153,296800.0
2015-05-15 14:55:00,10.13,10.14,10.11,10.12,213200.0,3.9153,3.9192,3.9076,3.9114,213200.0
2015-05-15 15:00:00,10.12,10.13,10.1,10.11,328100.0,3.9114,3.9153,3.9037,3.9076,328100.0
2015-05-15 15:05:00,10.1,10.12,10.1,10.1,235600.0,3.9037,3.9114,3.9037,3.9037,235600.0
2015-05-15 15:10:00,10.11,10.11,10.09,10.11,294100.0,3.9076,3.9076,3.8999,3.9076,294100.0
2015-05-15 15:15:00,10.11,10.11,10.1,10.1,148500.0,3.9076,3.9076,3.9037,3.9037,148500.0
2015-05-15 15:20:00,10.11,10.11,10.1,10.1,169500.0,3.9076,3.9076,3.9037,3.9037,169500.0
2015-05-15 15:25:00,10.11,10.12,10.1,10.12,368400.0,3.9076,3.9114,3.9037,3.9114,368400.0
2015-05-15 15:30:00,10.12,10.15,10.11,10.15,321100.0,3.9114,3.923,3.9076,3.923,321100.0
2015-05-15 15:35:00,10.15,10.15,10.13,10.14,383200.0,3.923,3.923,3.9153,3.9192,383200.0
2015-05-15 15:40:00,10.13,10.14,10.13,10.14,243800.0,3.9153,3.9192,3.9153,3.9192,243800.0
2015-05-15 15:45:00,10.14,10.15,10.13,10.13,1190900.0,3.9192,3.923,3.9153,3.9153,1190900.0
2015-05-15 15:50:00,10.13,10.15,10.12,10.13,760300.0,3.9153,3.923,3.9114,3.9153,760300.0
2015-05-15 15:55:00,10.13,10.13,10.1,10.12,1201600.0,3.9153,3.9153,3.9037,3.9114,1201600.0
2015-05-18 09:30:00,10.39,10.46,10.29,10.3,2525000.0,4.0158,4.0429,3.9772,3.981,2525000.0
2015-05-18 09:35:00,10.3,10.37,10.29,10.36,1255000.0,3.981,4.0081,3.9772,4.0042,1255000.0
2015-05-18 09:40:00,10.36,10.37,10.26,10.32,760200.0,4.0042,4.0081,3.9656,3.9887,760200.0
2015-05-18 09:45:00,10.32,10.37,10.28,10.36,1007200.0,3.9887,4.0081,3.9733,4.0042,1007200.0
2015-05-18 09:50:00,10.37,10.37,10.29,10.32,782100.0,4.0081,4.0081,3.9772,3.9887,782100.0
2015-05-18 09:55:00,10.33,10.34,10.29,10.32,494100.0,3.9926,3.9965,3.9772,3.9887,494100.0
2015-05-18 10:00:00,10.33,10.34,10.22,10.28,727700.0,3.9926,3.9965,3.9501,3.9733,727700.0
2015-05-18 10:05:00,10.29,10.3,10.25,10.25,398000.0,3.9772,3.981,3.9617,3.9617,398000.0
2015-05-18 10:10:00,10.25,10.27,10.22,10.22,557700.0,3.9617,3.9694,3.9501,3.9501,557700.0
2015-05-18 10:15:00,10.22,10.24,10.13,10.13,1288300.0,3.9501,3.9578,3.9153,3.9153,1288300.0
2015-05-18 10:20:00,10.14,10.15,10.09,10.13,1113100.0,3.9192,3.923,3.8999,3.9153,1113100.0
2015-05-18 10:25:00,10.13,10.15,10.11,10.13,663700.0,3.9153,3.923,3.9076,3.9153,663700.0
2015-05-18 10:30:00,10.13,10.13,10.02,10.03,1233400.0,3.9153,3.9153,3.8728,3.8767,1233400.0
2015-05-18 10:35:00,10.04,10.08,10.02,10.03,881000.0,3.8805,3.896,3.8728,3.8767,881000.0
2015-05-18 10:40:00,10.03,10.1,10.01,10.09,484800.0,3.8767,3.9037,3.8689,3.8999,484800.0
2015-05-18 10:45:00,10.09,10.13,10.09,10.11,560200.0,3.8999,3.9153,3.8999,3.9076,560200.0
2015-05-18 10:50:00,10.11,10.11,10.08,10.1,391300.0,3.9076,3.9076,3.896,3.9037,391300.0
2015-05-18 10:55:00,10.11,10.12,10.09,10.11,583100.0,3.9076,3.9114,3.8999,3.9076,583100.0
2015-05-18 11:00:00,10.11,10.12,10.08,10.1,322300.0,3.9076,3.9114,3.896,3.9037,322300.0
2015-05-18 11:05:00,10.1,10.11,10.02,10.03,379000.0,3.9037,3.9076,3.8728,3.8767,379000.0
2015-05-18 11:10:00,10.03,10.06,10.02,10.05,355100.0,3.8767,3.8883,3.8728,3.8844,355100.0
2015-05-18 11:15:00,10.05,10.05,9.97,9.97,634600.0,3.8844,3.8844,3.8535,3.8535,634600.0
2015-05-18 11:20:00,9.97,9.98,9.93,9.98,752400.0,3.8535,3.8573,3.838,3.8573,752400.0
2015-05-18 11:25:00,9.97,9.98,9.94,9.94,363100.0,3.8535,3.8573,3.8419,3.8419,363100.0
2015-05-18 11:30:00,9.94,9.96,9.88,9.9,820000.0,3.8419,3.8496,3.8187,3.8264,820000.0
2015-05-18 11:35:00,9.89,9.93,9.89,9.9,624400.0,3.8225,3.838,3.8225,3.8264,624400.0
2015-05-18 11:40:00,9.9,9.96,9.9,9.92,516600.0,3.8264,3.8496,3.8264,3.8341,516600.0
2015-05-18 11:45:00,9.92,9.93,9.89,9.92,468500.0,3.8341,3.838,3.8225,3.8341,468500.0
2015-05-18 11:50:00,9.92,9.94,9.9,9.93,234100.0,3.8341,3.8419,3.8264,3.838,234100.0
2015-05-18 11:55:00,9.94,9.96,9.92,9.94,330100.0,3.8419,3.8496,3.8341,3.8419,330100.0
2015-05-18 12:00:00,9.94,9.99,9.91,9.97,466600.0,3.8419,3.8612,3.8303,3.8535,466600.0
2015-05-18 12:05:00,9.98,9.98,9.91,9.94,436000.0,3.8573,3.8573,3.8303,3.8419,436000.0
2015-05-18 12:10:00,9.94,9.97,9.93,9.93,318400.0,3.8419,3.8535,3.838,3.838,318400.0
2015-05-18 12:15:00,9.94,9.95,9.92,9.93,227200.0,3.8419,3.8457,3.8341,3.838,227200.0
2015-05-18 12:20:00,9.93,9.95,9.92,9.93,172500.0,3.838,3.8457,3.8341,3.838,172500.0
2015-05-18 12:25:00,9.94,9.94,9.91,9.92,204500.0,3.8419,3.8419,3.8303,3.8341,204500.0
2015-05-18 12:30:00,9.91,9.93,9.9,9.93,220600.0,3.8303,3.838,3.8264,3.838,220600.0
2015-05-18 12:35:00,9.93,9.94,9.91,9.92,330400.0,3.838,3.8419,3.8303,3.8341,330400.0
2015-05-18 12:40:00,9.91,9.93,9.91,9.92,193000.0,3.8303,3.838,3.8303,3.8341,193000.0
2015-05-18 12:45:00,9.92,9.93,9.9,9.91,168500.0,3.8341,3.838,3.8264,3.8303,168500.0
2015-05-18 12:50:00,9.91,9.91,9.82,9.85,866800.0,3.8303,3.8303,3.7955,3.8071,866800.0
2015-05-18 12:55:00,9.85,9.86,9.82,9.83,358500.0,3.8071,3.811,3.7955,3.7994,358500.0
2015-05-18 13:00:00,9.82,9.85,9.78,9.8,813100.0,3.7955,3.8071,3.78,3.7878,813100.0
2015-05-18 13:05:00,9.79,9.81,9.76,9.8,650700.0,3.7839,3.7916,3.7723,3.7878,650700.0
2015-05-18 13:10:00,9.8,9.81,9.71,9.75,704300.0,3.7878,3.7916,3.753,3.7684,704300.0
2015-05-18 13:15:00,9.75,9.78,9.75,9.77,395700.0,3.7684,3.78,3.7684,3.7762,395700.0
2015-05-18 13:20:00,9.76,9.86,9.76,9.85,847200.0,3.7723,3.811,3.7723,3.8071,847200.0
2015-05-18 13:25:00,9.85,9.86,9.84,9.85,263400.0,3.8071,3.811,3.8032,3.8071,263400.0
2015-05-18 13:30:00,9.86,9.89,9.83,9.84,404200.0,3.811,3.8225,3.7994,3.8032,404200.0
2015-05-18 13:35:00,9.84,9.84,9.8,9.81,186000.0,3.8032,3.8032,3.7878,3.7916,186000.0
2015-05-18 13:40:00,9.8,9.82,9.77,9.8,456100.0,3.7878,3.7955,3.7762,3.7878,456100.0
2015-05-18 13:45:00,9.8,9.81,9.77,9.81,329900.0,3.7878,3.7916,3.7762,3.7916,329900.0
2015-05-18 13:50:00,9.81,9.82,9.78,9.78,258100.0,3.7916,3.7955,3.78,3.78,258100.0
2015-05-18 13:55:00,9.78,9.8,9.77,9.8,237100.0,3.78,3.7878,3.7762,3.7878,237100.0
2015-05-18 14:00:00,9.8,9.82,9.77,9.78,557300.0,3.7878,3.7955,3.7762,3.78,557300.0
2015-05-18 14:05:00,9.78,9.78,9.72,9.73,516900.0,3.78,3.78,3.7568,3.7607,516900.0
2015-05-18 14:10:00,9.73,9.73,9.63,9.66,1582800.0,3.7607,3.7607,3.7221,3.7337,1582800.0
2015-05-18 14:15:00,9.66,9.69,9.63,9.69,590200.0,3.7337,3.7452,3.7221,3.7452,590200.0
2015-05-18 14:20:00,9.68,9.7,9.67,9.68,1006900.0,3.7414,3.7491,3.7375,3.7414,1006900.0
2015-05-18 14:25:00,9.68,9.69,9.64,9.65,536100.0,3.7414,3.7452,3.7259,3.7298,536100.0
2015-05-18 14:30:00,9.65,9.65,9.6,9.61,990300.0,3.7298,3.7298,3.7105,3.7143,990300.0
2015-05-18 14:35:00,9.61,9.61,9.52,9.58,1849300.0,3.7143,3.7143,3.6795,3.7027,1849300.0
2015-05-18 14:40:00,9.57,9.58,9.53,9.54,1089900.0,3.6989,3.7027,3.6834,3.6873,1089900.0
2015-05-18 14:45:00,9.55,9.58,9.54,9.57,740600.0,3.6911,3.7027,3.6873,3.6989,740600.0
2015-05-18 14:50:00,9.57,9.59,9.57,9.59,972100.0,3.6989,3.7066,3.6989,3.7066,972100.0
2015-05-18 14:55:00,9.59,9.61,9.58,9.61,471200.0,3.7066,3.7143,3.7027,3.7143,471200.0
2015-05-18 15:00:00,9.61,9.65,9.6,9.65,573800.0,3.7143,3.7298,3.7105,3.7298,573800.0
2015-05-18 15:05:00,9.64,9.69,9.64,9.68,813300.0,3.7259,3.7452,3.7259,3.7414,813300.0
2015-05-18 15:10:00,9.68,9.75,9.68,9.75,749100.0,3.7414,3.7684,3.7414,3.7684,749100.0
2015-05-18 15:15:00,9.75,9.81,9.74,9.79,946000.0,3.7684,3.7916,3.7646,3.7839,946000.0
2015-05-18 15:20:00,9.79,9.81,9.72,9.76,963600.0,3.7839,3.7916,3.7568,3.7723,963600.0
2015-05-18 15:25:00,9.75,9.79,9.74,9.77,578900.0,3.7684,3.7839,3.7646,3.7762,578900.0
2015-05-18 15:30:00,9.77,9.78,9.72,9.72,757800.0,3.7762,3.78,3.7568,3.7568,757800.0
2015-05-18 15:35:00,9.72,9.74,9.72,9.74,245200.0,3.7568,3.7646,3.7568,3.7646,245200.0
2015-05-18 15:40:00,9.74,9.74,9.71,9.71,436100.0,3.7646,3.7646,3.753,3.753,436100.0
2015-05-18 15:45:00,9.72,9.74,9.71,9.73,607000.0,3.7568,3.7646,3.753,3.7607,607000.0
2015-05-18 15:50:00,9.73,9.73,9.72,9.72,476500.0,3.7607,3.7607,3.7568,3.7568,476500.0
2015-05-18 15:55:00,9.72,9.73,9.64,9.68,2928900.0,3.7568,3.7607,3.7259,3.7414,2928900.0
2015-05-19 09:30:00,9.38,9.39,9.17,9.24,3987400.0,3.6254,3.6293,3.5443,3.5713,3987400.0
2015-05-19 09:35:00,9.22,9.22,9.07,9.12,3547400.0,3.5636,3.5636,3.5056,3.5249,3547400.0
2015-05-19 09:40:00,9.12,9.16,9.09,9.14,3108100.0,3.5249,3.5404,3.5133,3.5327,3108100.0
2015-05-19 09:45:00,9.14,9.23,9.12,9.21,1569700.0,3.5327,3.5675,3.5249,3.5597,1569700.0
2015-05-19 09:50:00,9.21,9.24,9.19,9.23,921000.0,3.5597,3.5713,3.552,3.5675,921000.0
2015-05-19 09:55:00,9.22,9.3,9.21,9.27,783300.0,3.5636,3.5945,3.5597,3.5829,783300.0
2015-05-19 10:00:00,9.26,9.34,9.26,9.28,1075600.0,3.5791,3.61,3.5791,3.5868,1075600.0
2015-05-19 10:05:00,9.27,9.34,9.27,9.32,952900.0,3.5829,3.61,3.5829,3.6022,952900.0
2015-05-19 10:10:00,9.32,9.33,9.23,9.25,916600.0,3.6022,3.6061,3.5675,3.5752,916600.0
2015-05-19 10:15:00,9.25,9.32,9.24,9.29,852200.0,3.5752,3.6022,3.5713,3.5906,852200.0
2015-05-19 10:20:00,9.28,9.29,9.27,9.28,352800.0,3.5868,3.5906,3.5829,3.5868,352800.0
2015-05-19 10:25:00,9.28,9.29,9.25,9.28,597600.0,3.5868,3.5906,3.5752,3.5868,597600.0
2015-05-19 10:30:00,9.28,9.3,9.27,9.29,610600.0,3.5868,3.5945,3.5829,3.5906,610600.0
2015-05-19 10:35:00,9.29,9.3,9.26,9.26,378100.0,3.5906,3.5945,3.5791,3.5791,378100.0
2015-05-19 10:40:00,9.26,9.27,9.21,9.25,1064900.0,3.5791,3.5829,3.5597,3.5752,1064900.0
2015-05-19 10:45:00,9.26,9.26,9.25,9.25,190700.0,3.5791,3.5791,3.5752,3.5752,190700.0
2015-05-19 10:50:00,9.25,9.27,9.22,9.22,766100.0,3.5752,3.5829,3.5636,3.5636,766100.0
2015-05-19 10:55:00,9.22,9.23,9.19,9.19,549300.0,3.5636,3.5675,3.552,3.552,549300.0
2015-05-19 11:00:00,9.19,9.2,9.14,9.15,619300.0,3.552,3.5559,3.5327,3.5365,619300.0
2015-05-19 11:05:00,9.15,9.17,9.15,9.15,577400.0,3.5365,3.5443,3.5365,3.5365,577400.0
2015-05-19 11:10:00,9.15,9.19,9.14,9.19,614100.0,3.5365,3.552,3.5327,3.552,614100.0
2015-05-19 11:15:00,9.18,9.22,9.17,9.21,557500.0,3.5481,3.5636,3.5443,3.5597,557500.0
2015-05-19 11:20:00,9.21,9.21,9.19,9.2,344300.0,3.5597,3.5597,3.552,3.5559,344300.0
2015-05-19 11:25:00,9.2,9.2,9.14,9.14,659900.0,3.5559,3.5559,3.5327,3.5327,659900.0
2015-05-19 11:30:00,9.14,9.17,9.12,9.16,470000.0,3.5327,3.5443,3.5249,3.5404,470000.0
2015-05-19 11:35:00,9.16,9.17,9.08,9.1,1050000.0,3.5404,3.5443,3.5095,3.5172,1050000.0
2015-05-19 11:40:00,9.1,9.13,9.08,9.09,967600.0,3.5172,3.5288,3.5095,3.5133,967600.0
2015-05-19 11:45:00,9.09,9.09,9.05,9.05,636300.0,3.5133,3.5133,3.4979,3.4979,636300.0
2015-05-19 11:50:00,9.05,9.13,9.02,9.12,1670000.0,3.4979,3.5288,3.4863,3.5249,1670000.0
2015-05-19 11:55:00,9.12,9.13,9.1,9.1,666100.0,3.5249,3.5288,3.5172,3.5172,666100.0
2015-05-19 12:00:00,9.11,9.16,9.1,9.15,693600.0,3.5211,3.5404,3.5172,3.5365,693600.0
2015-05-19 12:05:00,9.15,9.18,9.11,9.11,467400.0,3.5365,3.5481,3.5211,3.5211,467400.0
2015-05-19 12:10:00,9.11,9.13,9.09,9.09,408700.0,3.5211,3.5288,3.5133,3.5133,408700.0
2015-05-19 12:15:00,9.1,9.12,9.08,9.11,265000.0,3.5172,3.5249,3.5095,3.5211,265000.0
2015-05-19 12:20:00,9.12,9.15,9.1,9.13,295300.0,3.5249,3.5365,3.5172,3.5288,295300.0
2015-05-19 12:25:00,9.13,9.14,9.1,9.13,251900.0,3.5288,3.5327,3.5172,3.5288,251900.0
2015-05-19 12:30:00,9.13,9.16,9.11,9.12,274300.0,3.5288,3.5404,3.5211,3.5249,274300.0
2015-05-19 12:35:00,9.12,9.14,9.09,9.1,255700.0,3.5249,3.5327,3.5133,3.5172,255700.0
2015-05-19 12:40:00,9.1,9.11,9.08,9.09,330100.0,3.5172,3.5211,3.5095,3.5133,330100.0
2015-05-19 12:45:00,9.09,9.1,9.08,9.1,178200.0,3.5133,3.5172,3.5095,3.5172,178200.0
2015-05-19 12:50:00,9.1,9.1,9.06,9.07,258900.0,3.5172,3.5172,3.5017,3.5056,258900.0
2015-05-19 12:55:00,9.07,9.07,9.05,9.05,371100.0,3.5056,3.5056,3.4979,3.4979,371100.0
2015-05-19 13:00:00,9.05,9.1,9.05,9.1,399100.0,3.4979,3.5172,3.4979,3.5172,399100.0
2015-05-19 13:05:00,9.1,9.12,9.07,9.08,250100.0,3.5172,3.5249,3.5056,3.5095,250100.0
2015-05-19 13:10:00,9.08,9.08,9.05,9.05,377200.0,3.5095,3.5095,3.4979,3.4979,377200.0
2015-05-19 13:15:00,9.05,9.09,9.05,9.06,233600.0,3.4979,3.5133,3.4979,3.5017,233600.0
2015-05-19 13:20:00,9.07,9.08,9.06,9.07,300500.0,3.5056,3.5095,3.5017,3.5056,300500.0
2015-05-19 13:25:00,9.07,9.08,9.05,9.08,515300.0,3.5056,3.5095,3.4979,3.5095,515300.0
2015-05-19 13:30:00,9.08,9.13,9.08,9.13,643000.0,3.5095,3.5288,3.5095,3.5288,643000.0
2015-05-19 13:35:00,9.13,9.18,9.12,9.16,540500.0,3.5288,3.5481,3.5249,3.5404,540500.0
2015-05-19 13:40:00,9.16,9.18,9.15,9.18,611100.0,3.5404,3.5481,3.5365,3.5481,611100.0
2015-05-19 13:45:00,9.18,9.22,9.14,9.14,731600.0,3.5481,3.5636,3.5327,3.5327,731600.0
2015-05-19 13:50:00,9.14,9.2,9.14,9.15,1119700.0,3.5327,3.5559,3.5327,3.5365,1119700.0
2015-05-19 13:55:00,9.16,9.18,9.13,9.15,273000.0,3.5404,3.5481,3.5288,3.5365,273000.0
2015-05-19 14:00:00,9.15,9.16,9.14,9.14,161600.0,3.5365,3.5404,3.5327,3.5327,161600.0
2015-05-19 14:05:00,9.14,9.15,9.13,9.14,285300.0,3.5327,3.5365,3.5288,3.5327,285300.0
2015-05-19 14:10:00,9.14,9.19,9.13,9.17,999800.0,3.5327,3.552,3.5288,3.5443,999800.0
2015-05-19 14:15:00,9.17,9.17,9.15,9.15,155000.0,3.5443,3.5443,3.5365,3.5365,155000.0
2015-05-19 14:20:00,9.16,9.18,9.15,9.16,239300.0,3.5404,3.5481,3.5365,3.5404,239300.0
2015-05-19 14:25:00,9.17,9.19,9.16,9.19,185600.0,3.5443,3.552,3.5404,3.552,185600.0
2015-05-19 14:30:00,9.19,9.19,9.16,9.19,247000.0,3.552,3.552,3.5404,3.552,247000.0
2015-05-19 14:35:00,9.19,9.25,9.19,9.23,965400.0,3.552,3.5752,3.552,3.5675,965400.0
2015-05-19 14:40:00,9.24,9.25,9.21,9.23,497700.0,3.5713,3.5752,3.5597,3.5675,497700.0
2015-05-19 14:45:00,9.23,9.23,9.21,9.21,216900.0,3.5675,3.5675,3.5597,3.5597,216900.0
2015-05-19 14:50:00,9.22,9.22,9.17,9.17,510500.0,3.5636,3.5636,3.5443,3.5443,510500.0
2015-05-19 14:55:00,9.18,9.19,9.17,9.18,183300.0,3.5481,3.552,3.5443,3.5481,183300.0
2015-05-19 15:00:00,9.18,9.18,9.17,9.18,213000.0,3.5481,3.5481,3.5443,3.5481,213000.0
2015-05-19 15:05:00,9.18,9.18,9.17,9.18,202600.0,3.5481,3.5481,3.5443,3.5481,202600.0
2015-05-19 15:10:00,9.18,9.18,9.11,9.12,852800.0,3.5481,3.5481,3.5211,3.5249,852800.0
2015-05-19 15:15:00,9.12,9.16,9.11,9.14,294300.0,3.5249,3.5404,3.5211,3.5327,294300.0
2015-05-19 15:20:00,9.14,9.2,9.12,9.18,906600.0,3.5327,3.5559,3.5249,3.5481,906600.0
2015-05-19 15:25:00,9.17,9.18,9.13,9.14,219700.0,3.5443,3.5481,3.5288,3.5327,219700.0
2015-05-19 15:30:00,9.14,9.16,9.14,9.16,242700.0,3.5327,3.5404,3.5327,3.5404,242700.0
2015-05-19 15:35:00,9.16,9.16,9.11,9.12,916200.0,3.5404,3.5404,3.5211,3.5249,916200.0
2015-05-19 15:40:00,9.11,9.12,9.07,9.11,1119100.0,3.5211,3.5249,3.5056,3.5211,1119100.0
2015-05-19 15:45:00,9.11,9.11,9.05,9.07,1144600.0,3.5211,3.5211,3.4979,3.5056,1144600.0
2015-05-19 15:50:00,9.06,9.09,9.06,9.07,1089800.0,3.5017,3.5133,3.5017,3.5056,1089800.0
2015-05-19 15:55:00,9.06,9.09,9.05,9.08,1492700.0,3.5017,3.5133,3.4979,3.5095,1492700.0
2015-05-20 09:30:00,9.07,9.25,9.05,9.21,863600.0,3.5056,3.5752,3.4979,3.5597,863600.0
2015-05-20 09:35:00,9.23,9.26,9.14,9.15,736800.0,3.5675,3.5791,3.5327,3.5365,736800.0
2015-05-20 09:40:00,9.15,9.17,9.02,9.03,890700.0,3.5365,3.5443,3.4863,3.4902,890700.0
2015-05-20 09:45:00,9.04,9.13,9.03,9.1,306800.0,3.494,3.5288,3.4902,3.5172,306800.0
2015-05-20 09:50:00,9.11,9.15,9.1,9.13,315200.0,3.5211,3.5365,3.5172,3.5288,315200.0
2015-05-20 09:55:00,9.13,9.13,9.08,9.09,466300.0,3.5288,3.5288,3.5095,3.5133,466300.0
2015-05-20 10:00:00,9.09,9.13,9.08,9.11,183300.0,3.5133,3.5288,3.5095,3.5211,183300.0
2015-05-20 10:05:00,9.11,9.13,9.1,9.12,213000.0,3.5211,3.5288,3.5172,3.5249,213000.0
2015-05-20 10:10:00,9.12,9.14,9.03,9.04,403500.0,3.5249,3.5327,3.4902,3.494,403500.0
2015-05-20 10:15:00,9.04,9.07,9.04,9.05,399600.0,3.494,3.5056,3.494,3.4979,399600.0
2015-05-20 10:20:00,9.05,9.08,9.04,9.07,270400.0,3.4979,3.5095,3.494,3.5056,270400.0
2015-05-20 10:25:00,9.07,9.09,9.06,9.09,162400.0,3.5056,3.5133,3.5017,3.5133,162400.0
2015-05-20 10:30:00,9.09,9.09,9.04,9.04,361100.0,3.5133,3.5133,3.494,3.494,361100.0
2015-05-20 10:35:00,9.04,9.06,9.02,9.02,302300.0,3.494,3.5017,3.4863,3.4863,302300.0
2015-05-20 10:40:00,9.03,9.04,8.96,8.99,985600.0,3.4902,3.494,3.4631,3.4747,985600.0
2015-05-20 10:45:00,8.99,9.04,8.97,9.0,837000.0,3.4747,3.494,3.467,3.4786,837000.0
2015-05-20 10:50:00,9.0,9.05,8.98,9.03,367700.0,3.4786,3.4979,3.4708,3.4902,367700.0
2015-05-20 10:55:00,9.04,9.07,9.02,9.07,451600.0,3.494,3.5056,3.4863,3.5056,451600.0
2015-05-20 11:00:00,9.07,9.09,9.02,9.03,188400.0,3.5056,3.5133,3.4863,3.4902,188400.0
2015-05-20 11:05:00,9.03,9.09,9.03,9.09,323300.0,3.4902,3.5133,3.4902,3.5133,323300.0
2015-05-20 11:10:00,9.09,9.12,9.08,9.12,340000.0,3.5133,3.5249,3.5095,3.5249,340000.0
2015-05-20 11:15:00,9.11,9.14,9.1,9.13,327200.0,3.5211,3.5327,3.5172,3.5288,327200.0
2015-05-20 11:20:00,9.13,9.16,9.13,9.15,459100.0,3.5288,3.5404,3.5288,3.5365,459100.0
2015-05-20 11:25:00,9.16,9.18,9.11,9.13,517400.0,3.5404,3.5481,3.5211,3.5288,517400.0
2015-05-20 11:30:00,9.13,9.16,9.12,9.13,208800.0,3.5288,3.5404,3.5249,3.5288,208800.0
2015-05-20 11:35:00,9.13,9.14,9.1,9.12,268400.0,3.5288,3.5327,3.5172,3.5249,268400.0
2015-05-20 11:40:00,9.12,9.14,9.08,9.1,229600.0,3.5249,3.5327,3.5095,3.5172,229600.0
2015-05-20 11:45:00,9.1,9.13,9.09,9.12,148700.0,3.5172,3.5288,3.5133,3.5249,148700.0
2015-05-20 11:50:00,9.12,9.12,9.08,9.1,233800.0,3.5249,3.5249,3.5095,3.5172,233800.0
2015-05-20 11:55:00,9.1,9.12,9.09,9.11,186300.0,3.5172,3.5249,3.5133,3.5211,186300.0
2015-05-20 12:00:00,9.11,9.14,9.11,9.14,116200.0,3.5211,3.5327,3.5211,3.5327,116200.0
2015-05-20 12:05:00,9.14,9.16,9.13,9.16,206700.0,3.5327,3.5404,3.5288,3.5404,206700.0
2015-05-20 12:10:00,9.16,9.17,9.14,9.16,123000.0,3.5404,3.5443,3.5327,3.5404,123000.0
2015-05-20 12:15:00,9.15,9.17,9.15,9.16,102400.0,3.5365,3.5443,3.5365,3.5404,102400.0
2015-05-20 12:20:00,9.16,9.17,9.14,9.15,125500.0,3.5404,3.5443,3.5327,3.5365,125500.0
2015-05-20 12:25:00,9.15,9.2,9.14,9.18,354600.0,3.5365,3.5559,3.5327,3.5481,354600.0
2015-05-20 12:30:00,9.17,9.19,9.16,9.19,95900.0,3.5443,3.552,3.5404,3.552,95900.0
2015-05-20 12:35:00,9.19,9.21,9.18,9.19,262900.0,3.552,3.5597,3.5481,3.552,262900.0
2015-05-20 12:40:00,9.19,9.19,9.16,9.19,410600.0,3.552,3.552,3.5404,3.552,410600.0
2015-05-20 12:45:00,9.19,9.21,9.18,9.21,73500.0,3.552,3.5597,3.5481,3.5597,73500.0
2015-05-20 12:50:00,9.21,9.21,9.16,9.16,297600.0,3.5597,3.5597,3.5404,3.5404,297600.0
2015-05-20 12:55:00,9.17,9.18,9.15,9.17,236400.0,3.5443,3.5481,3.5365,3.5443,236400.0
2015-05-20 13:00:00,9.17,9.18,9.15,9.18,155200.0,3.5443,3.5481,3.5365,3.5481,155200.0
2015-05-20 13:05:00,9.17,9.2,9.17,9.18,346600.0,3.5443,3.5559,3.5443,3.5481,346600.0
2015-05-20 13:10:00,9.18,9.2,9.16,9.18,265000.0,3.5481,3.5559,3.5404,3.5481,265000.0
2015-05-20 13:15:00,9.18,9.19,9.16,9.19,93800.0,3.5481,3.552,3.5404,3.552,93800.0
2015-05-20 13:20:00,9.19,9.2,9.13,9.14,346500.0,3.552,3.5559,3.5288,3.5327,346500.0
2015-05-20 13:25:00,9.14,9.18,9.14,9.14,355300.0,3.5327,3.5481,3.5327,3.5327,355300.0
2015-05-20 13:30:00,9.15,9.18,9.14,9.18,179500.0,3.5365,3.5481,3.5327,3.5481,179500.0
2015-05-20 13:35:00,9.18,9.2,9.15,9.15,211500.0,3.5481,3.5559,3.5365,3.5365,211500.0
2015-05-20 13:40:00,9.16,9.2,9.16,9.19,206900.0,3.5404,3.5559,3.5404,3.552,206900.0
2015-05-20 13:45:00,9.2,9.23,9.19,9.21,398600.0,3.5559,3.5675,3.552,3.5597,398600.0
2015-05-20 13:50:00,9.21,9.25,9.19,9.24,344600.0,3.5597,3.5752,3.552,3.5713,344600.0
2015-05-20 13:55:00,9.24,9.24,9.2,9.2,213900.0,3.5713,3.5713,3.5559,3.5559,213900.0
2015-05-20 14:00:00,9.2,9.24,9.2,9.22,337800.0,3.5559,3.5713,3.5559,3.5636,337800.0
2015-05-20 14:05:00,9.22,9.24,9.21,9.23,292000.0,3.5636,3.5713,3.5597,3.5675,292000.0
2015-05-20 14:10:00,9.23,9.25,9.21,9.21,260500.0,3.5675,3.5752,3.5597,3.5597,260500.0
2015-05-20 14:15:00,9.21,9.25,9.2,9.24,307400.0,3.5597,3.5752,3.5559,3.5713,307400.0
2015-05-20 14:20:00,9.25,9.25,9.22,9.25,116200.0,3.5752,3.5752,3.5636,3.5752,116200.0
2015-05-20 14:25:00,9.25,9.32,9.24,9.3,790600.0,3.5752,3.6022,3.5713,3.5945,790600.0
2015-05-20 14:30:00,9.3,9.31,9.23,9.27,605500.0,3.5945,3.5984,3.5675,3.5829,605500.0
2015-05-20 14:35:00,9.26,9.28,9.25,9.27,163100.0,3.5791,3.5868,3.5752,3.5829,163100.0
2015-05-20 14:40:00,9.26,9.28,9.25,9.26,112600.0,3.5791,3.5868,3.5752,3.5791,112600.0
2015-05-20 14:45:00,9.26,9.29,9.25,9.25,552800.0,3.5791,3.5906,3.5752,3.5752,552800.0
2015-05-20 14:50:00,9.26,9.26,9.2,9.22,248900.0,3.5791,3.5791,3.5559,3.5636,248900.0
2015-05-20 14:55:00,9.22,9.23,9.18,9.2,403600.0,3.5636,3.5675,3.5481,3.5559,403600.0
2015-05-20 15:00:00,9.2,9.23,9.19,9.21,492600.0,3.5559,3.5675,3.552,3.5597,492600.0
2015-05-20 15:05:00,9.2,9.22,9.19,9.2,150400.0,3.5559,3.5636,3.552,3.5559,150400.0
2015-05-20 15:10:00,9.2,9.21,9.17,9.17,384800.0,3.5559,3.5597,3.5443,3.5443,384800.0
2015-05-20 15:15:00,9.17,9.19,9.12,9.13,423200.0,3.5443,3.552,3.5249,3.5288,423200.0
2015-05-20 15:20:00,9.13,9.18,9.13,9.18,226200.0,3.5288,3.5481,3.5288,3.5481,226200.0
2015-05-20 15:25:00,9.17,9.19,9.14,9.15,300500.0,3.5443,3.552,3.5327,3.5365,300500.0
2015-05-20 15:30:00,9.15,9.19,9.14,9.17,512600.0,3.5365,3.552,3.5327,3.5443,512600.0
2015-05-20 15:35:00,9.16,9.17,9.13,9.14,358500.0,3.5404,3.5443,3.5288,3.5327,358500.0
2015-05-20 15:40:00,9.15,9.17,9.14,9.16,220200.0,3.5365,3.5443,3.5327,3.5404,220200.0
2015-05-20 15:45:00,9.16,9.16,9.14,9.14,358900.0,3.5404,3.5404,3.5327,3.5327,358900.0
2015-05-20 15:50:00,9.14,9.16,9.14,9.14,278100.0,3.5327,3.5404,3.5327,3.5327,278100.0
2015-05-20 15:55:00,9.14,9.15,9.13,9.14,1403000.0,3.5327,3.5365,3.5288,3.5327,1403000.0
2015-05-21 09:30:00,9.25,9.26,9.16,9.21,736000.0,3.5752,3.5791,3.5404,3.5597,736000.0
2015-05-21 09:35:00,9.21,9.33,9.21,9.31,993400.0,3.5597,3.6061,3.5597,3.5984,993400.0
2015-05-21 09:40:00,9.32,9.35,9.32,9.33,775500.0,3.6022,3.6138,3.6022,3.6061,775500.0
2015-05-21 09:45:00,9.33,9.33,9.23,9.28,731100.0,3.6061,3.6061,3.5675,3.5868,731100.0
2015-05-21 09:50:00,9.28,9.37,9.27,9.37,699800.0,3.5868,3.6216,3.5829,3.6216,699800.0
2015-05-21 09:55:00,9.37,9.4,9.35,9.35,817500.0,3.6216,3.6332,3.6138,3.6138,817500.0
2015-05-21 10:00:00,9.35,9.45,9.35,9.43,756800.0,3.6138,3.6525,3.6138,3.6448,756800.0
2015-05-21 10:05:00,9.43,9.46,9.4,9.43,930400.0,3.6448,3.6564,3.6332,3.6448,930400.0
2015-05-21 10:10:00,9.44,9.47,9.42,9.45,652100.0,3.6486,3.6602,3.6409,3.6525,652100.0
2015-05-21 10:15:00,9.46,9.47,9.41,9.43,632500.0,3.6564,3.6602,3.637,3.6448,632500.0
2015-05-21 10:20:00,9.44,9.45,9.42,9.45,287100.0,3.6486,3.6525,3.6409,3.6525,287100.0
2015-05-21 10:25:00,9.45,9.5,9.45,9.49,1074200.0,3.6525,3.6718,3.6525,3.6679,1074200.0
2015-05-21 10:30:00,9.49,9.51,9.48,9.5,580900.0,3.6679,3.6757,3.6641,3.6718,580900.0
2015-05-21 10:35:00,9.5,9.51,9.48,9.5,514600.0,3.6718,3.6757,3.6641,3.6718,514600.0
2015-05-21 10:40:00,9.49,9.54,9.49,9.53,365200.0,3.6679,3.6873,3.6679,3.6834,365200.0
2015-05-21 10:45:00,9.53,9.61,9.52,9.61,633300.0,3.6834,3.7143,3.6795,3.7143,633300.0
2015-05-21 10:50:00,9.61,9.61,9.58,9.58,736100.0,3.7143,3.7143,3.7027,3.7027,736100.0
2015-05-21 10:55:00,9.58,9.59,9.49,9.49,599100.0,3.7027,3.7066,3.6679,3.6679,599100.0
2015-05-21 11:00:00,9.5,9.54,9.48,9.48,512700.0,3.6718,3.6873,3.6641,3.6641,512700.0
2015-05-21 11:05:00,9.49,9.49,9.45,9.47,258000.0,3.6679,3.6679,3.6525,3.6602,258000.0
2015-05-21 11:10:00,9.47,9.52,9.46,9.49,245300.0,3.6602,3.6795,3.6564,3.6679,245300.0
2015-05-21 11:15:00,9.49,9.53,9.48,9.53,407200.0,3.6679,3.6834,3.6641,3.6834,407200.0
2015-05-21 11:20:00,9.53,9.54,9.51,9.52,225400.0,3.6834,3.6873,3.6757,3.6795,225400.0
2015-05-21 11:25:00,9.52,9.53,9.5,9.5,126200.0,3.6795,3.6834,3.6718,3.6718,126200.0
2015-05-21 11:30:00,9.5,9.55,9.5,9.54,426400.0,3.6718,3.6911,3.6718,3.6873,426400.0
2015-05-21 11:35:00,9.54,9.56,9.51,9.52,297900.0,3.6873,3.695,3.6757,3.6795,297900.0
2015-05-21 11:40:00,9.53,9.56,9.52,9.56,325200.0,3.6834,3.695,3.6795,3.695,325200.0
2015-05-21 11:45:00,9.55,9.56,9.53,9.56,322300.0,3.6911,3.695,3.6834,3.695,322300.0
2015-05-21 11:50:00,9.56,9.56,9.51,9.51,185900.0,3.695,3.695,3.6757,3.6757,185900.0
2015-05-21 11:55:00,9.51,9.54,9.5,9.54,254800.0,3.6757,3.6873,3.6718,3.6873,254800.0
2015-05-21 12:00:00,9.54,9.56,9.53,9.55,158300.0,3.6873,3.695,3.6834,3.6911,158300.0
2015-05-21 12:05:00,9.56,9.57,9.54,9.55,139800.0,3.695,3.6989,3.6873,3.6911,139800.0
2015-05-21 12:10:00,9.55,9.56,9.53,9.55,233100.0,3.6911,3.695,3.6834,3.6911,233100.0
2015-05-21 12:15:00,9.55,9.57,9.54,9.56,94300.0,3.6911,3.6989,3.6873,3.695,94300.0
2015-05-21 12:20:00,9.56,9.56,9.53,9.54,244000.0,3.695,3.695,3.6834,3.6873,244000.0
2015-05-21 12:25:00,9.54,9.55,9.52,9.53,474800.0,3.6873,3.6911,3.6795,3.6834,474800.0
2015-05-21 12:30:00,9.53,9.54,9.51,9.53,358300.0,3.6834,3.6873,3.6757,3.6834,358300.0
2015-05-21 12:35:00,9.53,9.53,9.52,9.52,62800.0,3.6834,3.6834,3.6795,3.6795,62800.0
2015-05-21 12:40:00,9.53,9.54,9.52,9.53,44500.0,3.6834,3.6873,3.6795,3.6834,44500.0
2015-05-21 12:45:00,9.53,9.54,9.52,9.54,49200.0,3.6834,3.6873,3.6795,3.6873,49200.0
2015-05-21 12:50:00,9.54,9.55,9.53,9.54,75800.0,3.6873,3.6911,3.6834,3.6873,75800.0
2015-05-21 12:55:00,9.54,9.55,9.53,9.54,45000.0,3.6873,3.6911,3.6834,3.6873,45000.0
2015-05-21 13:00:00,9.55,9.55,9.45,9.46,326500.0,3.6911,3.6911,3.6525,3.6564,326500.0
2015-05-21 13:05:00,9.46,9.5,9.45,9.49,273400.0,3.6564,3.6718,3.6525,3.6679,273400.0
2015-05-21 13:10:00,9.49,9.49,9.46,9.47,84600.0,3.6679,3.6679,3.6564,3.6602,84600.0
2015-05-21 13:15:00,9.47,9.48,9.44,9.46,210400.0,3.6602,3.6641,3.6486,3.6564,210400.0
2015-05-21 13:20:00,9.45,9.47,9.45,9.46,106000.0,3.6525,3.6602,3.6525,3.6564,106000.0
2015-05-21 13:25:00,9.46,9.48,9.45,9.46,264600.0,3.6564,3.6641,3.6525,3.6564,264600.0
2015-05-21 13:30:00,9.45,9.48,9.43,9.47,304500.0,3.6525,3.6641,3.6448,3.6602,304500.0
2015-05-21 13:35:00,9.46,9.48,9.46,9.48,226100.0,3.6564,3.6641,3.6564,3.6641,226100.0
2015-05-21 13:40:00,9.47,9.48,9.45,9.46,203400.0,3.6602,3.6641,3.6525,3.6564,203400.0
2015-05-21 13:45:00,9.46,9.47,9.43,9.45,593900.0,3.6564,3.6602,3.6448,3.6525,593900.0
2015-05-21 13:50:00,9.45,9.46,9.43,9.44,159300.0,3.6525,3.6564,3.6448,3.6486,159300.0
2015-05-21 13:55:00,9.43,9.44,9.41,9.42,188900.0,3.6448,3.6486,3.637,3.6409,188900.0
2015-05-21 14:00:00,9.42,9.47,9.41,9.44,202100.0,3.6409,3.6602,3.637,3.6486,202100.0
2015-05-21 14:05:00,9.45,9.48,9.44,9.46,135600.0,3.6525,3.6641,3.6486,3.6564,135600.0
2015-05-21 14:10:00,9.47,9.47,9.44,9.46,131900.0,3.6602,3.6602,3.6486,3.6564,131900.0
2015-05-21 14:15:00,9.46,9.47,9.42,9.45,205300.0,3.6564,3.6602,3.6409,3.6525,205300.0
2015-05-21 14:20:00,9.45,9.45,9.41,9.44,134300.0,3.6525,3.6525,3.637,3.6486,134300.0
2015-05-21 14:25:00,9.44,9.46,9.43,9.45,159200.0,3.6486,3.6564,3.6448,3.6525,159200.0
2015-05-21 14:30:00,9.45,9.45,9.42,9.42,411300.0,3.6525,3.6525,3.6409,3.6409,411300.0
2015-05-21 14:35:00,9.43,9.46,9.42,9.44,90900.0,3.6448,3.6564,3.6409,3.6486,90900.0
2015-05-21 14:40:00,9.44,9.45,9.43,9.45,50000.0,3.6486,3.6525,3.6448,3.6525,50000.0
2015-05-21 14:45:00,9.45,9.47,9.44,9.46,96500.0,3.6525,3.6602,3.6486,3.6564,96500.0
2015-05-21 14:50:00,9.46,9.47,9.44,9.45,205000.0,3.6564,3.6602,3.6486,3.6525,205000.0
2015-05-21 14:55:00,9.45,9.47,9.44,9.45,69200.0,3.6525,3.6602,3.6486,3.6525,69200.0
2015-05-21 15:00:00,9.45,9.46,9.44,9.46,339400.0,3.6525,3.6564,3.6486,3.6564,339400.0
2015-05-21 15:05:00,9.45,9.46,9.43,9.45,357700.0,3.6525,3.6564,3.6448,3.6525,357700.0
2015-05-21 15:10:00,9.45,9.48,9.44,9.45,329000.0,3.6525,3.6641,3.6486,3.6525,329000.0
2015-05-21 15:15:00,9.44,9.47,9.44,9.46,180700.0,3.6486,3.6602,3.6486,3.6564,180700.0
2015-05-21 15:20:00,9.46,9.47,9.43,9.44,93100.0,3.6564,3.6602,3.6448,3.6486,93100.0
2015-05-21 15:25:00,9.43,9.48,9.43,9.48,284400.0,3.6448,3.6641,3.6448,3.6641,284400.0
2015-05-21 15:30:00,9.47,9.51,9.47,9.51,433200.0,3.6602,3.6757,3.6602,3.6757,433200.0
2015-05-21 15:35:00,9.51,9.52,9.49,9.5,337700.0,3.6757,3.6795,3.6679,3.6718,337700.0
2015-05-21 15:40:00,9.51,9.52,9.49,9.5,482000.0,3.6757,3.6795,3.6679,3.6718,482000.0
2015-05-21 15:45:00,9.5,9.51,9.48,9.49,383600.0,3.6718,3.6757,3.6641,3.6679,383600.0
2015-05-21 15:50:00,9.49,9.5,9.48,9.5,486000.0,3.6679,3.6718,3.6641,3.6718,486000.0
2015-05-21 15:55:00,9.5,9.52,9.49,9.51,1426200.0,3.6718,3.6795,3.6679,3.6757,1426200.0
2015-05-22 09:30:00,9.38,9.48,9.35,9.37,874900.0,3.6254,3.6641,3.6138,3.6216,874900.0
2015-05-22 09:35:00,9.37,9.42,9.33,9.34,456000.0,3.6216,3.6409,3.6061,3.61,456000.0
2015-05-22 09:40:00,9.34,9.38,9.32,9.35,770500.0,3.61,3.6254,3.6022,3.6138,770500.0
2015-05-22 09:45:00,9.35,9.35,9.26,9.27,671700.0,3.6138,3.6138,3.5791,3.5829,671700.0
2015-05-22 09:50:00,9.27,9.3,9.26,9.3,380200.0,3.5829,3.5945,3.5791,3.5945,380200.0
2015-05-22 09:55:00,9.3,9.35,9.29,9.3,442800.0,3.5945,3.6138,3.5906,3.5945,442800.0
2015-05-22 10:00:00,9.31,9.33,9.29,9.33,437900.0,3.5984,3.6061,3.5906,3.6061,437900.0
2015-05-22 10:05:00,9.32,9.33,9.32,9.33,109300.0,3.6022,3.6061,3.6022,3.6061,109300.0
2015-05-22 10:10:00,9.32,9.35,9.32,9.35,220500.0,3.6022,3.6138,3.6022,3.6138,220500.0
2015-05-22 10:15:00,9.34,9.35,9.31,9.31,181700.0,3.61,3.6138,3.5984,3.5984,181700.0
2015-05-22 10:20:00,9.32,9.34,9.31,9.34,143900.0,3.6022,3.61,3.5984,3.61,143900.0
2015-05-22 10:25:00,9.34,9.34,9.3,9.3,464500.0,3.61,3.61,3.5945,3.5945,464500.0
2015-05-22 10:30:00,9.3,9.3,9.23,9.26,370800.0,3.5945,3.5945,3.5675,3.5791,370800.0
2015-05-22 10:35:00,9.27,9.27,9.22,9.22,286100.0,3.5829,3.5829,3.5636,3.5636,286100.0
2015-05-22 10:40:00,9.22,9.24,9.19,9.22,692600.0,3.5636,3.5713,3.552,3.5636,692600.0
2015-05-22 10:45:00,9.22,9.23,9.19,9.19,373500.0,3.5636,3.5675,3.552,3.552,373500.0
2015-05-22 10:50:00,9.2,9.2,9.17,9.17,297500.0,3.5559,3.5559,3.5443,3.5443,297500.0
2015-05-22 10:55:00,9.18,9.18,9.15,9.16,410700.0,3.5481,3.5481,3.5365,3.5404,410700.0
2015-05-22 11:00:00,9.16,9.2,9.15,9.18,301000.0,3.5404,3.5559,3.5365,3.5481,301000.0
2015-05-22 11:05:00,9.18,9.18,9.15,9.16,171200.0,3.5481,3.5481,3.5365,3.5404,171200.0
2015-05-22 11:10:00,9.15,9.17,9.13,9.14,500700.0,3.5365,3.5443,3.5288,3.5327,500700.0
2015-05-22 11:15:00,9.14,9.15,9.1,9.12,332800.0,3.5327,3.5365,3.5172,3.5249,332800.0
2015-05-22 11:20:00,9.11,9.12,9.08,9.11,382700.0,3.5211,3.5249,3.5095,3.5211,382700.0
2015-05-22 11:25:00,9.11,9.14,9.1,9.12,567900.0,3.5211,3.5327,3.5172,3.5249,567900.0
2015-05-22 11:30:00,9.13,9.14,9.08,9.11,353100.0,3.5288,3.5327,3.5095,3.5211,353100.0
2015-05-22 11:35:00,9.11,9.11,9.06,9.07,381300.0,3.5211,3.5211,3.5017,3.5056,381300.0
2015-05-22 11:40:00,9.06,9.12,9.06,9.09,558800.0,3.5017,3.5249,3.5017,3.5133,558800.0
2015-05-22 11:45:00,9.1,9.1,9.05,9.06,521000.0,3.5172,3.5172,3.4979,3.5017,521000.0
2015-05-22 11:50:00,9.06,9.1,9.05,9.07,596500.0,3.5017,3.5172,3.4979,3.5056,596500.0
2015-05-22 11:55:00,9.08,9.09,9.06,9.08,188300.0,3.5095,3.5133,3.5017,3.5095,188300.0
2015-05-22 12:00:00,9.08,9.09,9.05,9.07,527400.0,3.5095,3.5133,3.4979,3.5056,527400.0
2015-05-22 12:05:00,9.08,9.08,9.06,9.08,497700.0,3.5095,3.5095,3.5017,3.5095,497700.0
2015-05-22 12:10:00,9.07,9.09,9.06,9.08,491200.0,3.5056,3.5133,3.5017,3.5095,491200.0
2015-05-22 12:15:00,9.08,9.12,9.07,9.12,594400.0,3.5095,3.5249,3.5056,3.5249,594400.0
2015-05-22 12:20:00,9.12,9.14,9.09,9.13,932700.0,3.5249,3.5327,3.5133,3.5288,932700.0
2015-05-22 12:25:00,9.13,9.13,9.09,9.11,175600.0,3.5288,3.5288,3.5133,3.5211,175600.0
2015-05-22 12:30:00,9.11,9.12,9.09,9.12,284200.0,3.5211,3.5249,3.5133,3.5249,284200.0
2015-05-22 12:35:00,9.12,9.12,9.11,9.12,45200.0,3.5249,3.5249,3.5211,3.5249,45200.0
2015-05-22 12:40:00,9.12,9.13,9.11,9.13,117600.0,3.5249,3.5288,3.5211,3.5288,117600.0
2015-05-22 12:45:00,9.12,9.15,9.12,9.13,142400.0,3.5249,3.5365,3.5249,3.5288,142400.0
2015-05-22 12:50:00,9.13,9.16,9.13,9.14,266500.0,3.5288,3.5404,3.5288,3.5327,266500.0
2015-05-22 12:55:00,9.14,9.16,9.14,9.14,96600.0,3.5327,3.5404,3.5327,3.5327,96600.0
2015-05-22 13:00:00,9.14,9.16,9.1,9.15,334200.0,3.5327,3.5404,3.5172,3.5365,334200.0
2015-05-22 13:05:00,9.14,9.15,9.1,9.12,455700.0,3.5327,3.5365,3.5172,3.5249,455700.0
2015-05-22 13:10:00,9.12,9.13,9.1,9.11,242700.0,3.5249,3.5288,3.5172,3.5211,242700.0
2015-05-22 13:15:00,9.11,9.14,9.11,9.13,207100.0,3.5211,3.5327,3.5211,3.5288,207100.0
2015-05-22 13:20:00,9.13,9.13,9.1,9.11,286900.0,3.5288,3.5288,3.5172,3.5211,286900.0
2015-05-22 13:25:00,9.12,9.14,9.11,9.12,126200.0,3.5249,3.5327,3.5211,3.5249,126200.0
2015-05-22 13:30:00,9.11,9.15,9.11,9.14,60700.0,3.5211,3.5365,3.5211,3.5327,60700.0
2015-05-22 13:35:00,9.14,9.15,9.11,9.14,96800.0,3.5327,3.5365,3.5211,3.5327,96800.0
2015-05-22 13:40:00,9.14,9.15,9.11,9.13,103600.0,3.5327,3.5365,3.5211,3.5288,103600.0
2015-05-22 13:45:00,9.13,9.13,9.11,9.12,197800.0,3.5288,3.5288,3.5211,3.5249,197800.0
2015-05-22 13:50:00,9.12,9.12,9.09,9.09,242700.0,3.5249,3.5249,3.5133,3.5133,242700.0
2015-05-22 13:55:00,9.1,9.1,9.05,9.06,268700.0,3.5172,3.5172,3.4979,3.5017,268700.0
2015-05-22 14:00:00,9.07,9.08,9.06,9.07,208700.0,3.5056,3.5095,3.5017,3.5056,208700.0
2015-05-22 14:05:00,9.07,9.08,9.06,9.07,88800.0,3.5056,3.5095,3.5017,3.5056,88800.0
2015-05-22 14:10:00,9.08,9.11,9.07,9.09,361600.0,3.5095,3.5211,3.5056,3.5133,361600.0
2015-05-22 14:15:00,9.09,9.09,9.07,9.08,228400.0,3.5133,3.5133,3.5056,3.5095,228400.0
2015-05-22 14:20:00,9.08,9.1,9.07,9.09,174300.0,3.5095,3.5172,3.5056,3.5133,174300.0
2015-05-22 14:25:00,9.08,9.1,9.07,9.09,144500.0,3.5095,3.5172,3.5056,3.5133,144500.0
2015-05-22 14:30:00,9.08,9.1,9.08,9.09,121400.0,3.5095,3.5172,3.5095,3.5133,121400.0
2015-05-22 14:35:00,9.09,9.11,9.08,9.1,503100.0,3.5133,3.5211,3.5095,3.5172,503100.0
2015-05-22 14:40:00,9.1,9.12,9.09,9.11,491300.0,3.5172,3.5249,3.5133,3.5211,491300.0
2015-05-22 14:45:00,9.12,9.12,9.09,9.1,197300.0,3.5249,3.5249,3.5133,3.5172,197300.0
2015-05-22 14:50:00,9.1,9.1,9.08,9.1,147200.0,3.5172,3.5172,3.5095,3.5172,147200.0
2015-05-22 14:55:00,9.1,9.1,9.08,9.08,116700.0,3.5172,3.5172,3.5095,3.5095,116700.0
2015-05-22 15:00:00,9.09,9.11,9.08,9.09,199100.0,3.5133,3.5211,3.5095,3.5133,199100.0
2015-05-22 15:05:00,9.1,9.11,9.09,9.09,118700.0,3.5172,3.5211,3.5133,3.5133,118700.0
2015-05-22 15:10:00,9.09,9.1,9.08,9.09,274800.0,3.5133,3.5172,3.5095,3.5133,274800.0
2015-05-22 15:15:00,9.1,9.1,9.08,9.09,97800.0,3.5172,3.5172,3.5095,3.5133,97800.0
2015-05-22 15:20:00,9.09,9.11,9.09,9.11,202200.0,3.5133,3.5211,3.5133,3.5211,202200.0
2015-05-22 15:25:00,9.11,9.12,9.09,9.12,194200.0,3.5211,3.5249,3.5133,3.5249,194200.0
2015-05-22 15:30:00,9.12,9.15,9.11,9.15,587000.0,3.5249,3.5365,3.5211,3.5365,587000.0
2015-05-22 15:35:00,9.14,9.15,9.14,9.14,172900.0,3.5327,3.5365,3.5327,3.5327,172900.0
2015-05-22 15:40:00,9.14,9.15,9.14,9.14,355800.0,3.5327,3.5365,3.5327,3.5327,355800.0
2015-05-22 15:45:00,9.15,9.16,9.14,9.16,640800.0,3.5365,3.5404,3.5327,3.5404,640800.0
2015-05-22 15:50:00,9.16,9.17,9.15,9.17,465700.0,3.5404,3.5443,3.5365,3.5443,465700.0
2015-05-22 15:55:00,9.17,9.17,9.14,9.14,1145500.0,3.5443,3.5443,3.5327,3.5327,1145500.0
2015-05-26 09:30:00,8.85,8.88,8.71,8.87,2535400.0,3.4206,3.4322,3.3665,3.4283,2535400.0
2015-05-26 09:35:00,8.86,8.96,8.85,8.89,1650000.0,3.4244,3.4631,3.4206,3.436,1650000.0
2015-05-26 09:40:00,8.88,8.93,8.87,8.87,736200.0,3.4322,3.4515,3.4283,3.4283,736200.0
2015-05-26 09:45:00,8.87,8.88,8.81,8.83,599400.0,3.4283,3.4322,3.4051,3.4129,599400.0
2015-05-26 09:50:00,8.83,8.87,8.8,8.85,959900.0,3.4129,3.4283,3.4013,3.4206,959900.0
2015-05-26 09:55:00,8.86,8.86,8.81,8.82,652600.0,3.4244,3.4244,3.4051,3.409,652600.0
2015-05-26 10:00:00,8.81,8.83,8.76,8.79,641000.0,3.4051,3.4129,3.3858,3.3974,641000.0
2015-05-26 10:05:00,8.79,8.83,8.77,8.77,627900.0,3.3974,3.4129,3.3897,3.3897,627900.0
2015-05-26 10:10:00,8.77,8.79,8.73,8.74,658500.0,3.3897,3.3974,3.3742,3.3781,658500.0
2015-05-26 10:15:00,8.74,8.74,8.69,8.69,1254800.0,3.3781,3.3781,3.3587,3.3587,1254800.0
2015-05-26 10:20:00,8.7,8.7,8.67,8.68,745100.0,3.3626,3.3626,3.351,3.3549,745100.0
2015-05-26 10:25:00,8.68,8.69,8.62,8.63,1164200.0,3.3549,3.3587,3.3317,3.3356,1164200.0
2015-05-26 10:30:00,8.62,8.68,8.62,8.67,763000.0,3.3317,3.3549,3.3317,3.351,763000.0
2015-05-26 10:35:00,8.66,8.71,8.65,8.69,638400.0,3.3471,3.3665,3.3433,3.3587,638400.0
2015-05-26 10:40:00,8.68,8.7,8.66,8.68,488600.0,3.3549,3.3626,3.3471,3.3549,488600.0
2015-05-26 10:45:00,8.67,8.69,8.65,8.68,492200.0,3.351,3.3587,3.3433,3.3549,492200.0
2015-05-26 10:50:00,8.68,8.7,8.66,8.69,505600.0,3.3549,3.3626,3.3471,3.3587,505600.0
2015-05-26 10:55:00,8.7,8.72,8.68,8.68,609000.0,3.3626,3.3703,3.3549,3.3549,609000.0
2015-05-26 11:00:00,8.69,8.7,8.64,8.64,642800.0,3.3587,3.3626,3.3394,3.3394,642800.0
2015-05-26 11:05:00,8.65,8.69,8.64,8.67,544700.0,3.3433,3.3587,3.3394,3.351,544700.0
2015-05-26 11:10:00,8.66,8.68,8.64,8.67,573500.0,3.3471,3.3549,3.3394,3.351,573500.0
2015-05-26 11:15:00,8.68,8.69,8.65,8.66,391800.0,3.3549,3.3587,3.3433,3.3471,391800.0
2015-05-26 11:20:00,8.66,8.67,8.65,8.66,277700.0,3.3471,3.351,3.3433,3.3471,277700.0
2015-05-26 11:25:00,8.66,8.67,8.6,8.6,1502000.0,3.3471,3.351,3.324,3.324,1502000.0
2015-05-26 11:30:00,8.6,8.62,8.6,8.6,591800.0,3.324,3.3317,3.324,3.324,591800.0
2015-05-26 11:35:00,8.6,8.64,8.59,8.62,429300.0,3.324,3.3394,3.3201,3.3317,429300.0
2015-05-26 11:40:00,8.62,8.64,8.61,8.62,238900.0,3.3317,3.3394,3.3278,3.3317,238900.0
2015-05-26 11:45:00,8.62,8.62,8.6,8.61,175400.0,3.3317,3.3317,3.324,3.3278,175400.0
2015-05-26 11:50:00,8.61,8.61,8.59,8.6,482700.0,3.3278,3.3278,3.3201,3.324,482700.0
2015-05-26 11:55:00,8.6,8.62,8.6,8.61,484000.0,3.324,3.3317,3.324,3.3278,484000.0
2015-05-26 12:00:00,8.62,8.62,8.6,8.61,131100.0,3.3317,3.3317,3.324,3.3278,131100.0
2015-05-26 12:05:00,8.61,8.63,8.6,8.62,203100.0,3.3278,3.3356,3.324,3.3317,203100.0
2015-05-26 12:10:00,8.61,8.63,8.6,8.63,272100.0,3.3278,3.3356,3.324,3.3356,272100.0
2015-05-26 12:15:00,8.63,8.63,8.61,8.62,302100.0,3.3356,3.3356,3.3278,3.3317,302100.0
2015-05-26 12:20:00,8.61,8.62,8.6,8.61,276500.0,3.3278,3.3317,3.324,3.3278,276500.0
2015-05-26 12:25:00,8.62,8.63,8.6,8.61,209100.0,3.3317,3.3356,3.324,3.3278,209100.0
2015-05-26 12:30:00,8.61,8.63,8.61,8.62,325300.0,3.3278,3.3356,3.3278,3.3317,325300.0
2015-05-26 12:35:00,8.62,8.65,8.62,8.63,495500.0,3.3317,3.3433,3.3317,3.3356,495500.0
2015-05-26 12:40:00,8.63,8.64,8.61,8.63,254300.0,3.3356,3.3394,3.3278,3.3356,254300.0
2015-05-26 12:45:00,8.63,8.65,8.61,8.65,224700.0,3.3356,3.3433,3.3278,3.3433,224700.0
2015-05-26 12:50:00,8.65,8.65,8.63,8.63,380200.0,3.3433,3.3433,3.3356,3.3356,380200.0
2015-05-26 12:55:00,8.64,8.65,8.62,8.62,187000.0,3.3394,3.3433,3.3317,3.3317,187000.0
2015-05-26 13:00:00,8.63,8.63,8.61,8.62,207800.0,3.3356,3.3356,3.3278,3.3317,207800.0
2015-05-26 13:05:00,8.62,8.63,8.61,8.62,91600.0,3.3317,3.3356,3.3278,3.3317,91600.0
2015-05-26 13:10:00,8.62,8.62,8.6,8.61,225900.0,3.3317,3.3317,3.324,3.3278,225900.0
2015-05-26 13:15:00,8.61,8.61,8.57,8.57,589600.0,3.3278,3.3278,3.3124,3.3124,589600.0
2015-05-26 13:20:00,8.57,8.58,8.56,8.57,209200.0,3.3124,3.3162,3.3085,3.3124,209200.0
2015-05-26 13:25:00,8.58,8.62,8.57,8.62,541600.0,3.3162,3.3317,3.3124,3.3317,541600.0
2015-05-26 13:30:00,8.62,8.62,8.58,8.59,318300.0,3.3317,3.3317,3.3162,3.3201,318300.0
2015-05-26 13:35:00,8.59,8.6,8.57,8.58,156400.0,3.3201,3.324,3.3124,3.3162,156400.0
2015-05-26 13:40:00,8.58,8.6,8.57,8.59,127400.0,3.3162,3.324,3.3124,3.3201,127400.0
2015-05-26 13:45:00,8.58,8.59,8.57,8.59,130800.0,3.3162,3.3201,3.3124,3.3201,130800.0
2015-05-26 13:50:00,8.58,8.59,8.57,8.59,375200.0,3.3162,3.3201,3.3124,3.3201,375200.0
2015-05-26 13:55:00,8.59,8.59,8.57,8.58,169900.0,3.3201,3.3201,3.3124,3.3162,169900.0
2015-05-26 14:00:00,8.58,8.59,8.57,8.59,164300.0,3.3162,3.3201,3.3124,3.3201,164300.0
2015-05-26 14:05:00,8.59,8.59,8.58,8.59,57300.0,3.3201,3.3201,3.3162,3.3201,57300.0
2015-05-26 14:10:00,8.59,8.59,8.57,8.59,329900.0,3.3201,3.3201,3.3124,3.3201,329900.0
2015-05-26 14:15:00,8.58,8.59,8.57,8.58,209500.0,3.3162,3.3201,3.3124,3.3162,209500.0
2015-05-26 14:20:00,8.58,8.62,8.57,8.62,450300.0,3.3162,3.3317,3.3124,3.3317,450300.0
2015-05-26 14:25:00,8.62,8.62,8.59,8.59,438100.0,3.3317,3.3317,3.3201,3.3201,438100.0
2015-05-26 14:30:00,8.59,8.6,8.56,8.58,245100.0,3.3201,3.324,3.3085,3.3162,245100.0
2015-05-26 14:35:00,8.58,8.58,8.55,8.56,511000.0,3.3162,3.3162,3.3046,3.3085,511000.0
2015-05-26 14:40:00,8.55,8.56,8.53,8.54,217500.0,3.3046,3.3085,3.2969,3.3008,217500.0
2015-05-26 14:45:00,8.54,8.55,8.53,8.53,403300.0,3.3008,3.3046,3.2969,3.2969,403300.0
2015-05-26 14:50:00,8.54,8.56,8.53,8.55,422300.0,3.3008,3.3085,3.2969,3.3046,422300.0
2015-05-26 14:55:00,8.55,8.56,8.54,8.54,244000.0,3.3046,3.3085,3.3008,3.3008,244000.0
2015-05-26 15:00:00,8.54,8.56,8.53,8.54,426100.0,3.3008,3.3085,3.2969,3.3008,426100.0
2015-05-26 15:05:00,8.53,8.54,8.53,8.53,155900.0,3.2969,3.3008,3.2969,3.2969,155900.0
2015-05-26 15:10:00,8.54,8.54,8.49,8.5,720200.0,3.3008,3.3008,3.2814,3.2853,720200.0
2015-05-26 15:15:00,8.51,8.54,8.5,8.52,703400.0,3.2892,3.3008,3.2853,3.293,703400.0
2015-05-26 15:20:00,8.53,8.54,8.52,8.53,278900.0,3.2969,3.3008,3.293,3.2969,278900.0
2015-05-26 15:25:00,8.53,8.54,8.52,8.54,410500.0,3.2969,3.3008,3.293,3.3008,410500.0
2015-05-26 15:30:00,8.54,8.55,8.52,8.53,515700.0,3.3008,3.3046,3.293,3.2969,515700.0
2015-05-26 15:35:00,8.54,8.54,8.53,8.54,216500.0,3.3008,3.3008,3.2969,3.3008,216500.0
2015-05-26 15:40:00,8.53,8.56,8.52,8.53,1167100.0,3.2969,3.3085,3.293,3.2969,1167100.0
2015-05-26 15:45:00,8.53,8.53,8.5,8.5,682400.0,3.2969,3.2969,3.2853,3.2853,682400.0
2015-05-26 15:50:00,8.51,8.52,8.5,8.51,880700.0,3.2892,3.293,3.2853,3.2892,880700.0
2015-05-26 15:55:00,8.51,8.51,8.5,8.5,1680400.0,3.2892,3.2892,3.2853,3.2853,1680400.0
2015-05-27 09:30:00,8.42,8.51,8.39,8.46,2530800.0,3.2544,3.2892,3.2428,3.2698,2530800.0
2015-05-27 09:35:00,8.46,8.48,8.42,8.45,806400.0,3.2698,3.2776,3.2544,3.266,806400.0
2015-05-27 09:40:00,8.46,8.51,8.44,8.48,1405000.0,3.2698,3.2892,3.2621,3.2776,1405000.0
2015-05-27 09:45:00,8.48,8.5,8.46,8.5,610300.0,3.2776,3.2853,3.2698,3.2853,610300.0
2015-05-27 09:50:00,8.5,8.64,8.49,8.63,1664300.0,3.2853,3.3394,3.2814,3.3356,1664300.0
2015-05-27 09:55:00,8.63,8.65,8.55,8.57,929500.0,3.3356,3.3433,3.3046,3.3124,929500.0
2015-05-27 10:00:00,8.56,8.59,8.54,8.55,514800.0,3.3085,3.3201,3.3008,3.3046,514800.0
2015-05-27 10:05:00,8.55,8.59,8.54,8.58,558500.0,3.3046,3.3201,3.3008,3.3162,558500.0
2015-05-27 10:10:00,8.58,8.59,8.55,8.56,221900.0,3.3162,3.3201,3.3046,3.3085,221900.0
2015-05-27 10:15:00,8.56,8.61,8.56,8.6,836800.0,3.3085,3.3278,3.3085,3.324,836800.0
2015-05-27 10:20:00,8.6,8.63,8.59,8.62,325600.0,3.324,3.3356,3.3201,3.3317,325600.0
2015-05-27 10:25:00,8.62,8.63,8.58,8.58,357100.0,3.3317,3.3356,3.3162,3.3162,357100.0
2015-05-27 10:30:00,8.58,8.59,8.55,8.56,218700.0,3.3162,3.3201,3.3046,3.3085,218700.0
2015-05-27 10:35:00,8.56,8.59,8.56,8.58,153700.0,3.3085,3.3201,3.3085,3.3162,153700.0
2015-05-27 10:40:00,8.59,8.59,8.56,8.57,156800.0,3.3201,3.3201,3.3085,3.3124,156800.0
2015-05-27 10:45:00,8.57,8.57,8.54,8.55,382600.0,3.3124,3.3124,3.3008,3.3046,382600.0
2015-05-27 10:50:00,8.55,8.56,8.51,8.53,361600.0,3.3046,3.3085,3.2892,3.2969,361600.0
2015-05-27 10:55:00,8.53,8.54,8.49,8.52,311500.0,3.2969,3.3008,3.2814,3.293,311500.0
2015-05-27 11:00:00,8.52,8.52,8.48,8.49,305300.0,3.293,3.293,3.2776,3.2814,305300.0
2015-05-27 11:05:00,8.49,8.52,8.48,8.5,750300.0,3.2814,3.293,3.2776,3.2853,750300.0
2015-05-27 11:10:00,8.49,8.5,8.48,8.5,323700.0,3.2814,3.2853,3.2776,3.2853,323700.0
2015-05-27 11:15:00,8.5,8.51,8.49,8.51,248400.0,3.2853,3.2892,3.2814,3.2892,248400.0
2015-05-27 11:20:00,8.51,8.51,8.49,8.5,213600.0,3.2892,3.2892,3.2814,3.2853,213600.0
2015-05-27 11:25:00,8.5,8.5,8.44,8.47,485000.0,3.2853,3.2853,3.2621,3.2737,485000.0
2015-05-27 11:30:00,8.47,8.48,8.44,8.46,322900.0,3.2737,3.2776,3.2621,3.2698,322900.0
2015-05-27 11:35:00,8.46,8.47,8.43,8.47,153900.0,3.2698,3.2737,3.2582,3.2737,153900.0
2015-05-27 11:40:00,8.47,8.52,8.47,8.51,411700.0,3.2737,3.293,3.2737,3.2892,411700.0
2015-05-27 11:45:00,8.51,8.53,8.5,8.53,128600.0,3.2892,3.2969,3.2853,3.2969,128600.0
2015-05-27 11:50:00,8.53,8.55,8.52,8.52,150300.0,3.2969,3.3046,3.293,3.293,150300.0
2015-05-27 11:55:00,8.53,8.55,8.52,8.54,299400.0,3.2969,3.3046,3.293,3.3008,299400.0
2015-05-27 12:00:00,8.54,8.56,8.52,8.55,402900.0,3.3008,3.3085,3.293,3.3046,402900.0
2015-05-27 12:05:00,8.55,8.56,8.54,8.55,429600.0,3.3046,3.3085,3.3008,3.3046,429600.0
2015-05-27 12:10:00,8.55,8.61,8.55,8.6,400600.0,3.3046,3.3278,3.3046,3.324,400600.0
2015-05-27 12:15:00,8.61,8.62,8.58,8.59,258900.0,3.3278,3.3317,3.3162,3.3201,258900.0
2015-05-27 12:20:00,8.6,8.62,8.57,8.58,539300.0,3.324,3.3317,3.3124,3.3162,539300.0
2015-05-27 12:25:00,8.58,8.59,8.55,8.55,452900.0,3.3162,3.3201,3.3046,3.3046,452900.0
2015-05-27 12:30:00,8.56,8.56,8.52,8.53,266300.0,3.3085,3.3085,3.293,3.2969,266300.0
2015-05-27 12:35:00,8.53,8.55,8.52,8.54,360900.0,3.2969,3.3046,3.293,3.3008,360900.0
2015-05-27 12:40:00,8.54,8.55,8.52,8.55,161200.0,3.3008,3.3046,3.293,3.3046,161200.0
2015-05-27 12:45:00,8.55,8.56,8.54,8.55,63800.0,3.3046,3.3085,3.3008,3.3046,63800.0
2015-05-27 12:50:00,8.54,8.57,8.53,8.54,126700.0,3.3008,3.3124,3.2969,3.3008,126700.0
2015-05-27 12:55:00,8.54,8.56,8.53,8.55,311800.0,3.3008,3.3085,3.2969,3.3046,311800.0
2015-05-27 13:00:00,8.54,8.56,8.54,8.56,82400.0,3.3008,3.3085,3.3008,3.3085,82400.0
2015-05-27 13:05:00,8.56,8.57,8.55,8.57,426800.0,3.3085,3.3124,3.3046,3.3124,426800.0
2015-05-27 13:10:00,8.57,8.58,8.56,8.57,175100.0,3.3124,3.3162,3.3085,3.3124,175100.0
2015-05-27 13:15:00,8.57,8.57,8.55,8.55,31600.0,3.3124,3.3124,3.3046,3.3046,31600.0
2015-05-27 13:20:00,8.56,8.58,8.55,8.58,60100.0,3.3085,3.3162,3.3046,3.3162,60100.0
2015-05-27 13:25:00,8.58,8.64,8.57,8.64,189600.0,3.3162,3.3394,3.3124,3.3394,189600.0
2015-05-27 13:30:00,8.63,8.65,8.62,8.62,267900.0,3.3356,3.3433,3.3317,3.3317,267900.0
2015-05-27 13:35:00,8.62,8.63,8.61,8.63,180300.0,3.3317,3.3356,3.3278,3.3356,180300.0
2015-05-27 13:40:00,8.63,8.65,8.62,8.62,211500.0,3.3356,3.3433,3.3317,3.3317,211500.0
2015-05-27 13:45:00,8.63,8.63,8.59,8.59,217000.0,3.3356,3.3356,3.3201,3.3201,217000.0
2015-05-27 13:50:00,8.59,8.61,8.57,8.58,309500.0,3.3201,3.3278,3.3124,3.3162,309500.0
2015-05-27 13:55:00,8.58,8.61,8.57,8.61,249500.0,3.3162,3.3278,3.3124,3.3278,249500.0
2015-05-27 14:00:00,8.61,8.61,8.58,8.61,111200.0,3.3278,3.3278,3.3162,3.3278,111200.0
2015-05-27 14:05:00,8.61,8.61,8.59,8.6,51100.0,3.3278,3.3278,3.3201,3.324,51100.0
2015-05-27 14:10:00,8.59,8.61,8.57,8.59,110400.0,3.3201,3.3278,3.3124,3.3201,110400.0
2015-05-27 14:15:00,8.59,8.6,8.56,8.59,257900.0,3.3201,3.324,3.3085,3.3201,257900.0
2015-05-27 14:20:00,8.59,8.6,8.57,8.59,112900.0,3.3201,3.324,3.3124,3.3201,112900.0
2015-05-27 14:25:00,8.59,8.6,8.58,8.58,45800.0,3.3201,3.324,3.3162,3.3162,45800.0
2015-05-27 14:30:00,8.59,8.6,8.58,8.6,133200.0,3.3201,3.324,3.3162,3.324,133200.0
2015-05-27 14:35:00,8.6,8.61,8.59,8.6,56100.0,3.324,3.3278,3.3201,3.324,56100.0
2015-05-27 14:40:00,8.61,8.61,8.58,8.59,117900.0,3.3278,3.3278,3.3162,3.3201,117900.0
2015-05-27 14:45:00,8.59,8.6,8.58,8.6,43400.0,3.3201,3.324,3.3162,3.324,43400.0
2015-05-27 14:50:00,8.6,8.61,8.59,8.6,41700.0,3.324,3.3278,3.3201,3.324,41700.0
2015-05-27 14:55:00,8.6,8.63,8.59,8.63,280500.0,3.324,3.3356,3.3201,3.3356,280500.0
2015-05-27 15:00:00,8.63,8.63,8.59,8.6,163600.0,3.3356,3.3356,3.3201,3.324,163600.0
2015-05-27 15:05:00,8.6,8.61,8.59,8.6,65600.0,3.324,3.3278,3.3201,3.324,65600.0
2015-05-27 15:10:00,8.6,8.6,8.58,8.59,145000.0,3.324,3.324,3.3162,3.3201,145000.0
2015-05-27 15:15:00,8.58,8.6,8.57,8.59,159000.0,3.3162,3.324,3.3124,3.3201,159000.0
2015-05-27 15:20:00,8.59,8.59,8.56,8.59,283400.0,3.3201,3.3201,3.3085,3.3201,283400.0
2015-05-27 15:25:00,8.59,8.59,8.58,8.59,72000.0,3.3201,3.3201,3.3162,3.3201,72000.0
2015-05-27 15:30:00,8.59,8.61,8.58,8.61,203300.0,3.3201,3.3278,3.3162,3.3278,203300.0
2015-05-27 15:35:00,8.61,8.61,8.58,8.59,209900.0,3.3278,3.3278,3.3162,3.3201,209900.0
2015-05-27 15:40:00,8.59,8.6,8.58,8.6,160100.0,3.3201,3.324,3.3162,3.324,160100.0
2015-05-27 15:45:00,8.6,8.61,8.58,8.6,538500.0,3.324,3.3278,3.3162,3.324,538500.0
2015-05-27 15:50:00,8.6,8.6,8.55,8.58,920400.0,3.324,3.324,3.3046,3.3162,920400.0
2015-05-27 15:55:00,8.58,8.6,8.57,8.6,948300.0,3.3162,3.324,3.3124,3.324,948300.0
2015-05-28 09:30:00,8.63,8.64,8.53,8.58,963200.0,3.3356,3.3394,3.2969,3.3162,963200.0
2015-05-28 09:35:00,8.58,8.59,8.46,8.51,727900.0,3.3162,3.3201,3.2698,3.2892,727900.0
2015-05-28 09:40:00,8.51,8.52,8.45,8.46,731100.0,3.2892,3.293,3.266,3.2698,731100.0
2015-05-28 09:45:00,8.47,8.5,8.42,8.44,728600.0,3.2737,3.2853,3.2544,3.2621,728600.0
2015-05-28 09:50:00,8.44,8.47,8.43,8.46,459900.0,3.2621,3.2737,3.2582,3.2698,459900.0
2015-05-28 09:55:00,8.45,8.46,8.4,8.41,589400.0,3.266,3.2698,3.2467,3.2505,589400.0
2015-05-28 10:00:00,8.4,8.45,8.37,8.42,647100.0,3.2467,3.266,3.2351,3.2544,647100.0
2015-05-28 10:05:00,8.42,8.44,8.39,8.41,363300.0,3.2544,3.2621,3.2428,3.2505,363300.0
2015-05-28 10:10:00,8.41,8.46,8.4,8.45,340600.0,3.2505,3.2698,3.2467,3.266,340600.0
2015-05-28 10:15:00,8.45,8.49,8.43,8.48,314400.0,3.266,3.2814,3.2582,3.2776,314400.0
2015-05-28 10:20:00,8.49,8.5,8.47,8.5,227900.0,3.2814,3.2853,3.2737,3.2853,227900.0
2015-05-28 10:25:00,8.5,8.5,8.46,8.48,209900.0,3.2853,3.2853,3.2698,3.2776,209900.0
2015-05-28 10:30:00,8.48,8.48,8.44,8.45,204600.0,3.2776,3.2776,3.2621,3.266,204600.0
2015-05-28 10:35:00,8.45,8.48,8.44,8.47,176300.0,3.266,3.2776,3.2621,3.2737,176300.0
2015-05-28 10:40:00,8.46,8.48,8.42,8.45,344700.0,3.2698,3.2776,3.2544,3.266,344700.0
2015-05-28 10:45:00,8.45,8.49,8.44,8.47,447300.0,3.266,3.2814,3.2621,3.2737,447300.0
2015-05-28 10:50:00,8.47,8.51,8.45,8.5,410300.0,3.2737,3.2892,3.266,3.2853,410300.0
2015-05-28 10:55:00,8.51,8.53,8.49,8.53,349200.0,3.2892,3.2969,3.2814,3.2969,349200.0
2015-05-28 11:00:00,8.53,8.6,8.52,8.55,752700.0,3.2969,3.324,3.293,3.3046,752700.0
2015-05-28 11:05:00,8.55,8.57,8.52,8.56,166900.0,3.3046,3.3124,3.293,3.3085,166900.0
2015-05-28 11:10:00,8.57,8.6,8.55,8.6,228800.0,3.3124,3.324,3.3046,3.324,228800.0
2015-05-28 11:15:00,8.6,8.6,8.55,8.56,99400.0,3.324,3.324,3.3046,3.3085,99400.0
2015-05-28 11:20:00,8.57,8.58,8.56,8.58,50000.0,3.3124,3.3162,3.3085,3.3162,50000.0
2015-05-28 11:25:00,8.58,8.58,8.52,8.53,295000.0,3.3162,3.3162,3.293,3.2969,295000.0
2015-05-28 11:30:00,8.53,8.55,8.51,8.54,158500.0,3.2969,3.3046,3.2892,3.3008,158500.0
2015-05-28 11:35:00,8.54,8.55,8.5,8.51,205100.0,3.3008,3.3046,3.2853,3.2892,205100.0
2015-05-28 11:40:00,8.51,8.53,8.5,8.52,79900.0,3.2892,3.2969,3.2853,3.293,79900.0
2015-05-28 11:45:00,8.52,8.53,8.5,8.5,138300.0,3.293,3.2969,3.2853,3.2853,138300.0
2015-05-28 11:50:00,8.51,8.53,8.49,8.52,113500.0,3.2892,3.2969,3.2814,3.293,113500.0
2015-05-28 11:55:00,8.52,8.53,8.51,8.52,88300.0,3.293,3.2969,3.2892,3.293,88300.0
2015-05-28 12:00:00,8.53,8.53,8.5,8.53,95400.0,3.2969,3.2969,3.2853,3.2969,95400.0
2015-05-28 12:05:00,8.53,8.53,8.48,8.49,146500.0,3.2969,3.2969,3.2776,3.2814,146500.0
2015-05-28 12:10:00,8.49,8.52,8.48,8.51,37200.0,3.2814,3.293,3.2776,3.2892,37200.0
2015-05-28 12:15:00,8.51,8.52,8.5,8.5,78500.0,3.2892,3.293,3.2853,3.2853,78500.0
2015-05-28 12:20:00,8.51,8.52,8.49,8.52,67700.0,3.2892,3.293,3.2814,3.293,67700.0
2015-05-28 12:25:00,8.52,8.53,8.5,8.52,52900.0,3.293,3.2969,3.2853,3.293,52900.0
2015-05-28 12:30:00,8.52,8.53,8.5,8.51,70800.0,3.293,3.2969,3.2853,3.2892,70800.0
2015-05-28 12:35:00,8.51,8.52,8.49,8.49,73600.0,3.2892,3.293,3.2814,3.2814,73600.0
2015-05-28 12:40:00,8.49,8.5,8.47,8.47,122600.0,3.2814,3.2853,3.2737,3.2737,122600.0
2015-05-28 12:45:00,8.47,8.49,8.47,8.49,59600.0,3.2737,3.2814,3.2737,3.2814,59600.0
2015-05-28 12:50:00,8.49,8.49,8.47,8.49,127400.0,3.2814,3.2814,3.2737,3.2814,127400.0
2015-05-28 12:55:00,8.49,8.51,8.48,8.5,58400.0,3.2814,3.2892,3.2776,3.2853,58400.0
2015-05-28 13:00:00,8.5,8.54,8.5,8.53,95700.0,3.2853,3.3008,3.2853,3.2969,95700.0
2015-05-28 13:05:00,8.53,8.55,8.53,8.54,46100.0,3.2969,3.3046,3.2969,3.3008,46100.0
2015-05-28 13:10:00,8.54,8.56,8.53,8.56,108200.0,3.3008,3.3085,3.2969,3.3085,108200.0
2015-05-28 13:15:00,8.56,8.56,8.53,8.54,104300.0,3.3085,3.3085,3.2969,3.3008,104300.0
2015-05-28 13:20:00,8.55,8.55,8.52,8.54,69000.0,3.3046,3.3046,3.293,3.3008,69000.0
2015-05-28 13:25:00,8.54,8.55,8.53,8.54,206700.0,3.3008,3.3046,3.2969,3.3008,206700.0
2015-05-28 13:30:00,8.55,8.55,8.53,8.55,85600.0,3.3046,3.3046,3.2969,3.3046,85600.0
2015-05-28 13:35:00,8.55,8.55,8.53,8.54,58000.0,3.3046,3.3046,3.2969,3.3008,58000.0
2015-05-28 13:40:00,8.54,8.56,8.53,8.56,67100.0,3.3008,3.3085,3.2969,3.3085,67100.0
2015-05-28 13:45:00,8.55,8.57,8.54,8.57,101900.0,3.3046,3.3124,3.3008,3.3124,101900.0
2015-05-28 13:50:00,8.57,8.57,8.55,8.57,95000.0,3.3124,3.3124,3.3046,3.3124,95000.0
2015-05-28 13:55:00,8.57,8.57,8.55,8.57,73500.0,3.3124,3.3124,3.3046,3.3124,73500.0
2015-05-28 14:00:00,8.57,8.57,8.54,8.54,104800.0,3.3124,3.3124,3.3008,3.3008,104800.0
2015-05-28 14:05:00,8.54,8.54,8.52,8.53,78700.0,3.3008,3.3008,3.293,3.2969,78700.0
2015-05-28 14:10:00,8.52,8.54,8.52,8.52,61200.0,3.293,3.3008,3.293,3.293,61200.0
2015-05-28 14:15:00,8.53,8.53,8.51,8.53,72200.0,3.2969,3.2969,3.2892,3.2969,72200.0
2015-05-28 14:20:00,8.53,8.53,8.51,8.53,87700.0,3.2969,3.2969,3.2892,3.2969,87700.0
2015-05-28 14:25:00,8.53,8.55,8.51,8.54,105100.0,3.2969,3.3046,3.2892,3.3008,105100.0
2015-05-28 14:30:00,8.54,8.55,8.54,8.54,45000.0,3.3008,3.3046,3.3008,3.3008,45000.0
2015-05-28 14:35:00,8.54,8.57,8.54,8.56,216500.0,3.3008,3.3124,3.3008,3.3085,216500.0
2015-05-28 14:40:00,8.57,8.58,8.55,8.58,103300.0,3.3124,3.3162,3.3046,3.3162,103300.0
2015-05-28 14:45:00,8.58,8.58,8.56,8.58,218500.0,3.3162,3.3162,3.3085,3.3162,218500.0
2015-05-28 14:50:00,8.58,8.58,8.57,8.58,71700.0,3.3162,3.3162,3.3124,3.3162,71700.0
2015-05-28 14:55:00,8.58,8.61,8.57,8.61,367400.0,3.3162,3.3278,3.3124,3.3278,367400.0
2015-05-28 15:00:00,8.61,8.63,8.59,8.62,308900.0,3.3278,3.3356,3.3201,3.3317,308900.0
2015-05-28 15:05:00,8.63,8.65,8.62,8.64,577300.0,3.3356,3.3433,3.3317,3.3394,577300.0
2015-05-28 15:10:00,8.65,8.66,8.63,8.64,285700.0,3.3433,3.3471,3.3356,3.3394,285700.0
2015-05-28 15:15:00,8.64,8.65,8.62,8.63,195200.0,3.3394,3.3433,3.3317,3.3356,195200.0
2015-05-28 15:20:00,8.63,8.64,8.62,8.64,144700.0,3.3356,3.3394,3.3317,3.3394,144700.0
2015-05-28 15:25:00,8.64,8.64,8.63,8.63,117100.0,3.3394,3.3394,3.3356,3.3356,117100.0
2015-05-28 15:30:00,8.64,8.66,8.63,8.65,667100.0,3.3394,3.3471,3.3356,3.3433,667100.0
2015-05-28 15:35:00,8.65,8.65,8.61,8.62,581800.0,3.3433,3.3433,3.3278,3.3317,581800.0
2015-05-28 15:40:00,8.62,8.63,8.61,8.63,399000.0,3.3317,3.3356,3.3278,3.3356,399000.0
2015-05-28 15:45:00,8.63,8.64,8.61,8.62,221000.0,3.3356,3.3394,3.3278,3.3317,221000.0
2015-05-28 15:50:00,8.62,8.64,8.61,8.64,309900.0,3.3317,3.3394,3.3278,3.3394,309900.0
2015-05-28 15:55:00,8.64,8.66,8.63,8.65,720400.0,3.3394,3.3471,3.3356,3.3433,720400.0
2015-05-29 09:30:00,8.59,8.62,8.55,8.58,587700.0,3.3201,3.3317,3.3046,3.3162,587700.0
2015-05-29 09:35:00,8.58,8.58,8.53,8.55,437700.0,3.3162,3.3162,3.2969,3.3046,437700.0
2015-05-29 09:40:00,8.56,8.56,8.43,8.48,849900.0,3.3085,3.3085,3.2582,3.2776,849900.0
2015-05-29 09:45:00,8.49,8.55,8.46,8.47,911700.0,3.2814,3.3046,3.2698,3.2737,911700.0
2015-05-29 09:50:00,8.47,8.52,8.46,8.48,708100.0,3.2737,3.293,3.2698,3.2776,708100.0
2015-05-29 09:55:00,8.47,8.49,8.46,8.47,380400.0,3.2737,3.2814,3.2698,3.2737,380400.0
2015-05-29 10:00:00,8.47,8.48,8.42,8.44,425500.0,3.2737,3.2776,3.2544,3.2621,425500.0
2015-05-29 10:05:00,8.44,8.44,8.39,8.41,660400.0,3.2621,3.2621,3.2428,3.2505,660400.0
2015-05-29 10:10:00,8.41,8.47,8.4,8.47,603700.0,3.2505,3.2737,3.2467,3.2737,603700.0
2015-05-29 10:15:00,8.47,8.48,8.45,8.46,316600.0,3.2737,3.2776,3.266,3.2698,316600.0
2015-05-29 10:20:00,8.46,8.48,8.45,8.46,304600.0,3.2698,3.2776,3.266,3.2698,304600.0
2015-05-29 10:25:00,8.47,8.52,8.46,8.48,708500.0,3.2737,3.293,3.2698,3.2776,708500.0
2015-05-29 10:30:00,8.48,8.53,8.47,8.51,427700.0,3.2776,3.2969,3.2737,3.2892,427700.0
2015-05-29 10:35:00,8.51,8.52,8.49,8.5,413700.0,3.2892,3.293,3.2814,3.2853,413700.0
2015-05-29 10:40:00,8.5,8.51,8.48,8.5,597000.0,3.2853,3.2892,3.2776,3.2853,597000.0
2015-05-29 10:45:00,8.49,8.51,8.48,8.49,286800.0,3.2814,3.2892,3.2776,3.2814,286800.0
2015-05-29 10:50:00,8.49,8.51,8.48,8.5,311100.0,3.2814,3.2892,3.2776,3.2853,311100.0
2015-05-29 10:55:00,8.5,8.54,8.5,8.54,312000.0,3.2853,3.3008,3.2853,3.3008,312000.0
2015-05-29 11:00:00,8.54,8.55,8.52,8.53,301100.0,3.3008,3.3046,3.293,3.2969,301100.0
2015-05-29 11:05:00,8.53,8.56,8.52,8.55,276700.0,3.2969,3.3085,3.293,3.3046,276700.0
2015-05-29 11:10:00,8.54,8.56,8.54,8.55,250200.0,3.3008,3.3085,3.3008,3.3046,250200.0
2015-05-29 11:15:00,8.56,8.56,8.51,8.51,394200.0,3.3085,3.3085,3.2892,3.2892,394200.0
2015-05-29 11:20:00,8.51,8.52,8.49,8.5,609700.0,3.2892,3.293,3.2814,3.2853,609700.0
2015-05-29 11:25:00,8.5,8.5,8.47,8.48,199300.0,3.2853,3.2853,3.2737,3.2776,199300.0
2015-05-29 11:30:00,8.48,8.5,8.47,8.49,85700.0,3.2776,3.2853,3.2737,3.2814,85700.0
2015-05-29 11:35:00,8.48,8.51,8.47,8.5,214900.0,3.2776,3.2892,3.2737,3.2853,214900.0
2015-05-29 11:40:00,8.51,8.53,8.5,8.52,239500.0,3.2892,3.2969,3.2853,3.293,239500.0
2015-05-29 11:45:00,8.53,8.53,8.5,8.5,73000.0,3.2969,3.2969,3.2853,3.2853,73000.0
2015-05-29 11:50:00,8.5,8.52,8.48,8.49,88400.0,3.2853,3.293,3.2776,3.2814,88400.0
2015-05-29 11:55:00,8.49,8.5,8.48,8.49,104600.0,3.2814,3.2853,3.2776,3.2814,104600.0
2015-05-29 12:00:00,8.49,8.5,8.47,8.48,80600.0,3.2814,3.2853,3.2737,3.2776,80600.0
2015-05-29 12:05:00,8.48,8.48,8.46,8.46,90000.0,3.2776,3.2776,3.2698,3.2698,90000.0
2015-05-29 12:10:00,8.47,8.48,8.46,8.46,73400.0,3.2737,3.2776,3.2698,3.2698,73400.0
2015-05-29 12:15:00,8.47,8.47,8.45,8.46,71800.0,3.2737,3.2737,3.266,3.2698,71800.0
2015-05-29 12:20:00,8.46,8.47,8.45,8.47,68100.0,3.2698,3.2737,3.266,3.2737,68100.0
2015-05-29 12:25:00,8.46,8.47,8.46,8.46,98700.0,3.2698,3.2737,3.2698,3.2698,98700.0
2015-05-29 12:30:00,8.47,8.48,8.46,8.47,35600.0,3.2737,3.2776,3.2698,3.2737,35600.0
2015-05-29 12:35:00,8.47,8.49,8.46,8.48,92600.0,3.2737,3.2814,3.2698,3.2776,92600.0
2015-05-29 12:40:00,8.48,8.49,8.47,8.49,63400.0,3.2776,3.2814,3.2737,3.2814,63400.0
2015-05-29 12:45:00,8.49,8.5,8.48,8.49,39900.0,3.2814,3.2853,3.2776,3.2814,39900.0
2015-05-29 12:50:00,8.5,8.5,8.48,8.49,53100.0,3.2853,3.2853,3.2776,3.2814,53100.0
2015-05-29 12:55:00,8.49,8.5,8.48,8.49,52500.0,3.2814,3.2853,3.2776,3.2814,52500.0
2015-05-29 13:00:00,8.49,8.5,8.47,8.49,103700.0,3.2814,3.2853,3.2737,3.2814,103700.0
2015-05-29 13:05:00,8.49,8.51,8.48,8.51,155800.0,3.2814,3.2892,3.2776,3.2892,155800.0
2015-05-29 13:10:00,8.51,8.51,8.5,8.51,61300.0,3.2892,3.2892,3.2853,3.2892,61300.0
2015-05-29 13:15:00,8.51,8.52,8.51,8.51,37600.0,3.2892,3.293,3.2892,3.2892,37600.0
2015-05-29 13:20:00,8.52,8.53,8.5,8.51,100600.0,3.293,3.2969,3.2853,3.2892,100600.0
2015-05-29 13:25:00,8.51,8.52,8.5,8.52,35900.0,3.2892,3.293,3.2853,3.293,35900.0
2015-05-29 13:30:00,8.51,8.53,8.51,8.53,117400.0,3.2892,3.2969,3.2892,3.2969,117400.0
2015-05-29 13:35:00,8.53,8.53,8.52,8.52,60700.0,3.2969,3.2969,3.293,3.293,60700.0
2015-05-29 13:40:00,8.53,8.54,8.52,8.54,185200.0,3.2969,3.3008,3.293,3.3008,185200.0
2015-05-29 13:45:00,8.54,8.58,8.54,8.58,330000.0,3.3008,3.3162,3.3008,3.3162,330000.0
2015-05-29 13:50:00,8.58,8.58,8.54,8.56,164000.0,3.3162,3.3162,3.3008,3.3085,164000.0
2015-05-29 13:55:00,8.55,8.55,8.51,8.53,160000.0,3.3046,3.3046,3.2892,3.2969,160000.0
2015-05-29 14:00:00,8.52,8.54,8.52,8.53,54800.0,3.293,3.3008,3.293,3.2969,54800.0
2015-05-29 14:05:00,8.54,8.55,8.53,8.54,129400.0,3.3008,3.3046,3.2969,3.3008,129400.0
2015-05-29 14:10:00,8.53,8.55,8.52,8.54,271800.0,3.2969,3.3046,3.293,3.3008,271800.0
2015-05-29 14:15:00,8.54,8.54,8.51,8.53,283600.0,3.3008,3.3008,3.2892,3.2969,283600.0
2015-05-29 14:20:00,8.53,8.53,8.49,8.49,244600.0,3.2969,3.2969,3.2814,3.2814,244600.0
2015-05-29 14:25:00,8.49,8.51,8.49,8.5,86200.0,3.2814,3.2892,3.2814,3.2853,86200.0
2015-05-29 14:30:00,8.5,8.51,8.48,8.48,147400.0,3.2853,3.2892,3.2776,3.2776,147400.0
2015-05-29 14:35:00,8.48,8.49,8.47,8.49,96900.0,3.2776,3.2814,3.2737,3.2814,96900.0
2015-05-29 14:40:00,8.49,8.49,8.47,8.49,139800.0,3.2814,3.2814,3.2737,3.2814,139800.0
2015-05-29 14:45:00,8.49,8.49,8.46,8.47,101800.0,3.2814,3.2814,3.2698,3.2737,101800.0
2015-05-29 14:50:00,8.47,8.51,8.47,8.49,168300.0,3.2737,3.2892,3.2737,3.2814,168300.0
2015-05-29 14:55:00,8.49,8.5,8.47,8.48,156300.0,3.2814,3.2853,3.2737,3.2776,156300.0
2015-05-29 15:00:00,8.47,8.48,8.45,8.46,113800.0,3.2737,3.2776,3.266,3.2698,113800.0
2015-05-29 15:05:00,8.46,8.47,8.45,8.46,230400.0,3.2698,3.2737,3.266,3.2698,230400.0
2015-05-29 15:10:00,8.45,8.46,8.43,8.43,288500.0,3.266,3.2698,3.2582,3.2582,288500.0
2015-05-29 15:15:00,8.43,8.44,8.42,8.42,342400.0,3.2582,3.2621,3.2544,3.2544,342400.0
2015-05-29 15:20:00,8.43,8.43,8.41,8.42,261700.0,3.2582,3.2582,3.2505,3.2544,261700.0
2015-05-29 15:25:00,8.43,8.43,8.38,8.4,662900.0,3.2582,3.2582,3.2389,3.2467,662900.0
2015-05-29 15:30:00,8.39,8.41,8.37,8.38,752300.0,3.2428,3.2505,3.2351,3.2389,752300.0
2015-05-29 15:35:00,8.37,8.38,8.37,8.38,264800.0,3.2351,3.2389,3.2351,3.2389,264800.0
2015-05-29 15:40:00,8.38,8.41,8.38,8.39,405400.0,3.2389,3.2505,3.2389,3.2428,405400.0
2015-05-29 15:45:00,8.4,8.4,8.38,8.38,632800.0,3.2467,3.2467,3.2389,3.2389,632800.0
2015-05-29 15:50:00,8.38,8.41,8.38,8.41,346100.0,3.2389,3.2505,3.2389,3.2505,346100.0
2015-05-29 15:55:00,8.41,8.41,8.35,8.35,1805100.0,3.2505,3.2505,3.2273,3.2273,1805100.0
2015-06-01 09:30:00,8.49,8.49,8.39,8.43,914606.0,3.2814,3.2814,3.2428,3.2582,914606.0
2015-06-01 09:35:00,8.43,8.44,8.34,8.37,725277.0,3.2582,3.2621,3.2235,3.2351,725277.0
2015-06-01 09:40:00,8.36,8.42,8.33,8.42,353190.0,3.2312,3.2544,3.2196,3.2544,353190.0
2015-06-01 09:45:00,8.42,8.43,8.35,8.39,392588.0,3.2544,3.2582,3.2273,3.2428,392588.0
2015-06-01 09:50:00,8.4,8.42,8.38,8.4,332843.0,3.2467,3.2544,3.2389,3.2467,332843.0
2015-06-01 09:55:00,8.4,8.42,8.4,8.42,248386.0,3.2467,3.2544,3.2467,3.2544,248386.0
2015-06-01 10:00:00,8.42,8.43,8.38,8.38,428311.0,3.2544,3.2582,3.2389,3.2389,428311.0
2015-06-01 10:05:00,8.39,8.41,8.36,8.38,456383.0,3.2428,3.2505,3.2312,3.2389,456383.0
2015-06-01 10:10:00,8.38,8.39,8.36,8.37,178198.0,3.2389,3.2428,3.2312,3.2351,178198.0
2015-06-01 10:15:00,8.36,8.41,8.36,8.4,230267.0,3.2312,3.2505,3.2312,3.2467,230267.0
2015-06-01 10:20:00,8.4,8.43,8.39,8.4,129711.0,3.2467,3.2582,3.2428,3.2467,129711.0
2015-06-01 10:25:00,8.41,8.41,8.38,8.38,309319.0,3.2505,3.2505,3.2389,3.2389,309319.0
2015-06-01 10:30:00,8.38,8.4,8.37,8.38,276052.0,3.2389,3.2467,3.2351,3.2389,276052.0
2015-06-01 10:35:00,8.39,8.41,8.38,8.4,260372.0,3.2428,3.2505,3.2389,3.2467,260372.0
2015-06-01 10:40:00,8.39,8.41,8.38,8.39,136590.0,3.2428,3.2505,3.2389,3.2428,136590.0
2015-06-01 10:45:00,8.39,8.4,8.38,8.39,88084.0,3.2428,3.2467,3.2389,3.2428,88084.0
2015-06-01 10:50:00,8.4,8.4,8.35,8.36,406344.0,3.2467,3.2467,3.2273,3.2312,406344.0
2015-06-01 10:55:00,8.37,8.38,8.34,8.35,398994.0,3.2351,3.2389,3.2235,3.2273,398994.0
2015-06-01 11:00:00,8.35,8.36,8.29,8.3,724878.0,3.2273,3.2312,3.2041,3.208,724878.0
2015-06-01 11:05:00,8.3,8.31,8.26,8.26,394029.0,3.208,3.2119,3.1925,3.1925,394029.0
2015-06-01 11:10:00,8.27,8.28,8.26,8.28,234081.0,3.1964,3.2003,3.1925,3.2003,234081.0
2015-06-01 11:15:00,8.27,8.31,8.27,8.31,127860.0,3.1964,3.2119,3.1964,3.2119,127860.0
2015-06-01 11:20:00,8.31,8.32,8.29,8.3,313831.0,3.2119,3.2157,3.2041,3.208,313831.0
2015-06-01 11:25:00,8.3,8.34,8.29,8.33,1076132.0,3.208,3.2235,3.2041,3.2196,1076132.0
2015-06-01 11:30:00,8.32,8.34,8.3,8.31,760665.0,3.2157,3.2235,3.208,3.2119,760665.0
2015-06-01 11:35:00,8.31,8.36,8.31,8.36,523063.0,3.2119,3.2312,3.2119,3.2312,523063.0
2015-06-01 11:40:00,8.36,8.39,8.35,8.39,228700.0,3.2312,3.2428,3.2273,3.2428,228700.0
2015-06-01 11:45:00,8.39,8.4,8.36,8.38,206529.0,3.2428,3.2467,3.2312,3.2389,206529.0
2015-06-01 11:50:00,8.38,8.38,8.36,8.37,70411.0,3.2389,3.2389,3.2312,3.2351,70411.0
2015-06-01 11:55:00,8.37,8.39,8.36,8.38,77648.0,3.2351,3.2428,3.2312,3.2389,77648.0
2015-06-01 12:00:00,8.38,8.4,8.37,8.37,195097.0,3.2389,3.2467,3.2351,3.2351,195097.0
2015-06-01 12:05:00,8.38,8.38,8.36,8.37,160589.0,3.2389,3.2389,3.2312,3.2351,160589.0
2015-06-01 12:10:00,8.37,8.38,8.36,8.38,154500.0,3.2351,3.2389,3.2312,3.2389,154500.0
2015-06-01 12:15:00,8.37,8.38,8.37,8.38,60290.0,3.2351,3.2389,3.2351,3.2389,60290.0
2015-06-01 12:20:00,8.37,8.38,8.3,8.32,200746.0,3.2351,3.2389,3.208,3.2157,200746.0
2015-06-01 12:25:00,8.32,8.33,8.3,8.3,120495.0,3.2157,3.2196,3.208,3.208,120495.0
2015-06-01 12:30:00,8.3,8.31,8.29,8.31,105397.0,3.208,3.2119,3.2041,3.2119,105397.0
2015-06-01 12:35:00,8.31,8.32,8.3,8.31,57112.0,3.2119,3.2157,3.208,3.2119,57112.0
2015-06-01 12:40:00,8.31,8.31,8.3,8.31,22300.0,3.2119,3.2119,3.208,3.2119,22300.0
2015-06-01 12:45:00,8.31,8.33,8.3,8.33,83782.0,3.2119,3.2196,3.208,3.2196,83782.0
2015-06-01 12:50:00,8.33,8.34,8.31,8.31,92177.0,3.2196,3.2235,3.2119,3.2119,92177.0
2015-06-01 12:55:00,8.31,8.33,8.3,8.32,80746.0,3.2119,3.2196,3.208,3.2157,80746.0
2015-06-01 13:00:00,8.32,8.33,8.31,8.32,107928.0,3.2157,3.2196,3.2119,3.2157,107928.0
2015-06-01 13:05:00,8.32,8.33,8.31,8.33,34094.0,3.2157,3.2196,3.2119,3.2196,34094.0
2015-06-01 13:10:00,8.33,8.37,8.32,8.35,292499.0,3.2196,3.2351,3.2157,3.2273,292499.0
2015-06-01 13:15:00,8.36,8.36,8.34,8.35,166689.0,3.2312,3.2312,3.2235,3.2273,166689.0
2015-06-01 13:20:00,8.36,8.38,8.35,8.38,214349.0,3.2312,3.2389,3.2273,3.2389,214349.0
2015-06-01 13:25:00,8.38,8.38,8.36,8.38,138512.0,3.2389,3.2389,3.2312,3.2389,138512.0
2015-06-01 13:30:00,8.38,8.38,8.33,8.35,311834.0,3.2389,3.2389,3.2196,3.2273,311834.0
2015-06-01 13:35:00,8.35,8.38,8.35,8.38,169523.0,3.2273,3.2389,3.2273,3.2389,169523.0
2015-06-01 13:40:00,8.38,8.39,8.36,8.37,165767.0,3.2389,3.2428,3.2312,3.2351,165767.0
2015-06-01 13:45:00,8.37,8.38,8.36,8.37,153797.0,3.2351,3.2389,3.2312,3.2351,153797.0
2015-06-01 13:50:00,8.38,8.38,8.37,8.38,62052.0,3.2389,3.2389,3.2351,3.2389,62052.0
2015-06-01 13:55:00,8.38,8.38,8.34,8.35,256935.0,3.2389,3.2389,3.2235,3.2273,256935.0
2015-06-01 14:00:00,8.35,8.35,8.33,8.35,109889.0,3.2273,3.2273,3.2196,3.2273,109889.0
2015-06-01 14:05:00,8.35,8.36,8.32,8.36,257936.0,3.2273,3.2312,3.2157,3.2312,257936.0
2015-06-01 14:10:00,8.36,8.36,8.34,8.34,140619.0,3.2312,3.2312,3.2235,3.2235,140619.0
2015-06-01 14:15:00,8.35,8.35,8.32,8.34,770103.0,3.2273,3.2273,3.2157,3.2235,770103.0
2015-06-01 14:20:00,8.34,8.38,8.33,8.37,156223.0,3.2235,3.2389,3.2196,3.2351,156223.0
2015-06-01 14:25:00,8.37,8.4,8.36,8.39,175456.0,3.2351,3.2467,3.2312,3.2428,175456.0
2015-06-01 14:30:00,8.39,8.4,8.37,8.37,80879.0,3.2428,3.2467,3.2351,3.2351,80879.0
2015-06-01 14:35:00,8.38,8.4,8.37,8.4,99270.0,3.2389,3.2467,3.2351,3.2467,99270.0
2015-06-01 14:40:00,8.39,8.4,8.35,8.36,336872.0,3.2428,3.2467,3.2273,3.2312,336872.0
2015-06-01 14:45:00,8.36,8.38,8.36,8.37,68106.0,3.2312,3.2389,3.2312,3.2351,68106.0
2015-06-01 14:50:00,8.37,8.37,8.35,8.37,36301.0,3.2351,3.2351,3.2273,3.2351,36301.0
2015-06-01 14:55:00,8.37,8.37,8.36,8.37,29852.0,3.2351,3.2351,3.2312,3.2351,29852.0
2015-06-01 15:00:00,8.37,8.37,8.36,8.37,71744.0,3.2351,3.2351,3.2312,3.2351,71744.0
2015-06-01 15:05:00,8.37,8.38,8.36,8.38,56707.0,3.2351,3.2389,3.2312,3.2389,56707.0
2015-06-01 15:10:00,8.38,8.38,8.37,8.38,87309.0,3.2389,3.2389,3.2351,3.2389,87309.0
2015-06-01 15:15:00,8.38,8.38,8.36,8.37,80770.0,3.2389,3.2389,3.2312,3.2351,80770.0
2015-06-01 15:20:00,8.37,8.39,8.36,8.38,100679.0,3.2351,3.2428,3.2312,3.2389,100679.0
2015-06-01 15:25:00,8.38,8.4,8.38,8.39,198574.0,3.2389,3.2467,3.2389,3.2428,198574.0
2015-06-01 15:30:00,8.38,8.39,8.37,8.38,156072.0,3.2389,3.2428,3.2351,3.2389,156072.0
2015-06-01 15:35:00,8.39,8.39,8.37,8.38,183084.0,3.2428,3.2428,3.2351,3.2389,183084.0
2015-06-01 15:40:00,8.37,8.39,8.37,8.39,84649.0,3.2351,3.2428,3.2351,3.2428,84649.0
2015-06-01 15:45:00,8.38,8.4,8.37,8.38,379564.0,3.2389,3.2467,3.2351,3.2389,379564.0
2015-06-01 15:50:00,8.38,8.4,8.37,8.38,347341.0,3.2389,3.2467,3.2351,3.2389,347341.0
2015-06-01 15:55:00,8.38,8.39,8.37,8.37,477285.0,3.2389,3.2428,3.2351,3.2351,477285.0
2015-06-02 09:30:00,8.5,8.59,8.49,8.58,960966.0,3.2853,3.3201,3.2814,3.3162,960966.0
2015-06-02 09:35:00,8.59,8.65,8.57,8.65,1098928.0,3.3201,3.3433,3.3124,3.3433,1098928.0
2015-06-02 09:40:00,8.65,8.67,8.59,8.61,838085.0,3.3433,3.351,3.3201,3.3278,838085.0
2015-06-02 09:45:00,8.61,8.68,8.59,8.67,805808.0,3.3278,3.3549,3.3201,3.351,805808.0
2015-06-02 09:50:00,8.67,8.71,8.66,8.7,560075.0,3.351,3.3665,3.3471,3.3626,560075.0
2015-06-02 09:55:00,8.69,8.71,8.65,8.67,478098.0,3.3587,3.3665,3.3433,3.351,478098.0
2015-06-02 10:00:00,8.67,8.69,8.65,8.65,420997.0,3.351,3.3587,3.3433,3.3433,420997.0
2015-06-02 10:05:00,8.65,8.68,8.62,8.64,285846.0,3.3433,3.3549,3.3317,3.3394,285846.0
2015-06-02 10:10:00,8.64,8.67,8.64,8.66,250379.0,3.3394,3.351,3.3394,3.3471,250379.0
2015-06-02 10:15:00,8.67,8.67,8.63,8.65,304483.0,3.351,3.351,3.3356,3.3433,304483.0
2015-06-02 10:20:00,8.65,8.67,8.64,8.66,164208.0,3.3433,3.351,3.3394,3.3471,164208.0
2015-06-02 10:25:00,8.67,8.69,8.66,8.67,416313.0,3.351,3.3587,3.3471,3.351,416313.0
2015-06-02 10:30:00,8.67,8.71,8.66,8.7,209595.0,3.351,3.3665,3.3471,3.3626,209595.0
2015-06-02 10:35:00,8.7,8.72,8.67,8.71,781518.0,3.3626,3.3703,3.351,3.3665,781518.0
2015-06-02 10:40:00,8.71,8.73,8.7,8.72,387661.0,3.3665,3.3742,3.3626,3.3703,387661.0
2015-06-02 10:45:00,8.73,8.78,8.72,8.74,1210902.0,3.3742,3.3935,3.3703,3.3781,1210902.0
2015-06-02 10:50:00,8.74,8.75,8.71,8.74,388022.0,3.3781,3.3819,3.3665,3.3781,388022.0
2015-06-02 10:55:00,8.74,8.76,8.72,8.75,434051.0,3.3781,3.3858,3.3703,3.3819,434051.0
2015-06-02 11:00:00,8.75,8.77,8.72,8.73,1130113.0,3.3819,3.3897,3.3703,3.3742,1130113.0
2015-06-02 11:05:00,8.73,8.75,8.71,8.72,896860.0,3.3742,3.3819,3.3665,3.3703,896860.0
2015-06-02 11:10:00,8.72,8.72,8.69,8.7,141242.0,3.3703,3.3703,3.3587,3.3626,141242.0
2015-06-02 11:15:00,8.71,8.71,8.68,8.69,174636.0,3.3665,3.3665,3.3549,3.3587,174636.0
2015-06-02 11:20:00,8.69,8.72,8.68,8.71,229600.0,3.3587,3.3703,3.3549,3.3665,229600.0
2015-06-02 11:25:00,8.71,8.73,8.71,8.73,85980.0,3.3665,3.3742,3.3665,3.3742,85980.0
2015-06-02 11:30:00,8.73,8.74,8.71,8.74,199187.0,3.3742,3.3781,3.3665,3.3781,199187.0
2015-06-02 11:35:00,8.74,8.77,8.73,8.76,250061.0,3.3781,3.3897,3.3742,3.3858,250061.0
2015-06-02 11:40:00,8.75,8.78,8.73,8.77,317315.0,3.3819,3.3935,3.3742,3.3897,317315.0
2015-06-02 11:45:00,8.78,8.79,8.76,8.79,301859.0,3.3935,3.3974,3.3858,3.3974,301859.0
2015-06-02 11:50:00,8.79,8.83,8.78,8.81,477496.0,3.3974,3.4129,3.3935,3.4051,477496.0
2015-06-02 11:55:00,8.8,8.82,8.77,8.82,161489.0,3.4013,3.409,3.3897,3.409,161489.0
2015-06-02 12:00:00,8.81,8.82,8.78,8.79,372661.0,3.4051,3.409,3.3935,3.3974,372661.0
2015-06-02 12:05:00,8.8,8.83,8.79,8.82,299243.0,3.4013,3.4129,3.3974,3.409,299243.0
2015-06-02 12:10:00,8.81,8.83,8.79,8.82,188894.0,3.4051,3.4129,3.3974,3.409,188894.0
2015-06-02 12:15:00,8.82,8.83,8.79,8.79,175197.0,3.409,3.4129,3.3974,3.3974,175197.0
2015-06-02 12:20:00,8.8,8.82,8.79,8.82,154335.0,3.4013,3.409,3.3974,3.409,154335.0
2015-06-02 12:25:00,8.82,8.85,8.81,8.85,553882.0,3.409,3.4206,3.4051,3.4206,553882.0
2015-06-02 12:30:00,8.85,8.87,8.83,8.87,195652.0,3.4206,3.4283,3.4129,3.4283,195652.0
2015-06-02 12:35:00,8.87,8.87,8.85,8.86,156393.0,3.4283,3.4283,3.4206,3.4244,156393.0
2015-06-02 12:40:00,8.86,8.9,8.86,8.88,529628.0,3.4244,3.4399,3.4244,3.4322,529628.0
2015-06-02 12:45:00,8.87,8.88,8.82,8.83,434279.0,3.4283,3.4322,3.409,3.4129,434279.0
2015-06-02 12:50:00,8.83,8.86,8.83,8.84,77381.0,3.4129,3.4244,3.4129,3.4167,77381.0
2015-06-02 12:55:00,8.84,8.84,8.81,8.83,312775.0,3.4167,3.4167,3.4051,3.4129,312775.0
2015-06-02 13:00:00,8.83,8.83,8.81,8.81,350092.0,3.4129,3.4129,3.4051,3.4051,350092.0
2015-06-02 13:05:00,8.82,8.82,8.79,8.79,411616.0,3.409,3.409,3.3974,3.3974,411616.0
2015-06-02 13:10:00,8.79,8.84,8.79,8.8,159268.0,3.3974,3.4167,3.3974,3.4013,159268.0
2015-06-02 13:15:00,8.81,8.81,8.8,8.8,67528.0,3.4051,3.4051,3.4013,3.4013,67528.0
2015-06-02 13:20:00,8.81,8.82,8.8,8.81,80360.0,3.4051,3.409,3.4013,3.4051,80360.0
2015-06-02 13:25:00,8.82,8.83,8.81,8.82,114071.0,3.409,3.4129,3.4051,3.409,114071.0
2015-06-02 13:30:00,8.83,8.83,8.8,8.82,276950.0,3.4129,3.4129,3.4013,3.409,276950.0
2015-06-02 13:35:00,8.82,8.85,8.81,8.84,128361.0,3.409,3.4206,3.4051,3.4167,128361.0
2015-06-02 13:40:00,8.84,8.84,8.81,8.81,89416.0,3.4167,3.4167,3.4051,3.4051,89416.0
2015-06-02 13:45:00,8.82,8.82,8.81,8.82,91262.0,3.409,3.409,3.4051,3.409,91262.0
2015-06-02 13:50:00,8.82,8.85,8.81,8.84,88224.0,3.409,3.4206,3.4051,3.4167,88224.0
2015-06-02 13:55:00,8.84,8.85,8.82,8.82,127027.0,3.4167,3.4206,3.409,3.409,127027.0
2015-06-02 14:00:00,8.82,8.83,8.81,8.83,101013.0,3.409,3.4129,3.4051,3.4129,101013.0
2015-06-02 14:05:00,8.83,8.84,8.82,8.83,39688.0,3.4129,3.4167,3.409,3.4129,39688.0
2015-06-02 14:10:00,8.83,8.84,8.82,8.82,50374.0,3.4129,3.4167,3.409,3.409,50374.0
2015-06-02 14:15:00,8.83,8.83,8.81,8.82,82259.0,3.4129,3.4129,3.4051,3.409,82259.0
2015-06-02 14:20:00,8.82,8.83,8.81,8.83,266885.0,3.409,3.4129,3.4051,3.4129,266885.0
2015-06-02 14:25:00,8.83,8.88,8.82,8.87,539015.0,3.4129,3.4322,3.409,3.4283,539015.0
2015-06-02 14:30:00,8.87,8.88,8.85,8.88,214045.0,3.4283,3.4322,3.4206,3.4322,214045.0
2015-06-02 14:35:00,8.87,8.88,8.85,8.85,174072.0,3.4283,3.4322,3.4206,3.4206,174072.0
2015-06-02 14:40:00,8.85,8.87,8.85,8.86,244374.0,3.4206,3.4283,3.4206,3.4244,244374.0
2015-06-02 14:45:00,8.85,8.86,8.83,8.86,168983.0,3.4206,3.4244,3.4129,3.4244,168983.0
2015-06-02 14:50:00,8.86,8.86,8.84,8.84,162838.0,3.4244,3.4244,3.4167,3.4167,162838.0
2015-06-02 14:55:00,8.85,8.85,8.84,8.84,120975.0,3.4206,3.4206,3.4167,3.4167,120975.0
2015-06-02 15:00:00,8.84,8.87,8.84,8.87,203236.0,3.4167,3.4283,3.4167,3.4283,203236.0
2015-06-02 15:05:00,8.87,8.87,8.85,8.85,201336.0,3.4283,3.4283,3.4206,3.4206,201336.0
2015-06-02 15:10:00,8.86,8.87,8.85,8.86,154678.0,3.4244,3.4283,3.4206,3.4244,154678.0
2015-06-02 15:15:00,8.86,8.88,8.86,8.87,219814.0,3.4244,3.4322,3.4244,3.4283,219814.0
2015-06-02 15:20:00,8.87,8.89,8.86,8.89,359196.0,3.4283,3.436,3.4244,3.436,359196.0
2015-06-02 15:25:00,8.88,8.9,8.87,8.87,284220.0,3.4322,3.4399,3.4283,3.4283,284220.0
2015-06-02 15:30:00,8.87,8.89,8.86,8.87,381136.0,3.4283,3.436,3.4244,3.4283,381136.0
2015-06-02 15:35:00,8.88,8.89,8.86,8.86,340657.0,3.4322,3.436,3.4244,3.4244,340657.0
2015-06-02 15:40:00,8.87,8.89,8.86,8.88,410871.0,3.4283,3.436,3.4244,3.4322,410871.0
2015-06-02 15:45:00,8.89,8.89,8.88,8.89,616853.0,3.436,3.436,3.4322,3.436,616853.0
2015-06-02 15:50:00,8.88,8.89,8.87,8.89,802583.0,3.4322,3.436,3.4283,3.436,802583.0
2015-06-02 15:55:00,8.89,8.92,8.87,8.92,2432169.0,3.436,3.4476,3.4283,3.4476,2432169.0
2015-06-03 09:30:00,8.88,8.88,8.81,8.84,1093261.0,3.4322,3.4322,3.4051,3.4167,1093261.0
2015-06-03 09:35:00,8.83,8.9,8.82,8.86,890094.0,3.4129,3.4399,3.409,3.4244,890094.0
2015-06-03 09:40:00,8.86,8.93,8.86,8.88,494510.0,3.4244,3.4515,3.4244,3.4322,494510.0
2015-06-03 09:45:00,8.88,8.9,8.84,8.88,660464.0,3.4322,3.4399,3.4167,3.4322,660464.0
2015-06-03 09:50:00,8.88,8.9,8.84,8.85,558656.0,3.4322,3.4399,3.4167,3.4206,558656.0
2015-06-03 09:55:00,8.85,8.88,8.84,8.88,262277.0,3.4206,3.4322,3.4167,3.4322,262277.0
2015-06-03 10:00:00,8.88,8.96,8.87,8.95,511505.0,3.4322,3.4631,3.4283,3.4592,511505.0
2015-06-03 10:05:00,8.96,9.12,8.95,9.09,1695799.0,3.4631,3.5249,3.4592,3.5133,1695799.0
2015-06-03 10:10:00,9.1,9.1,9.02,9.04,971277.0,3.5172,3.5172,3.4863,3.494,971277.0
2015-06-03 10:15:00,9.04,9.06,8.99,9.0,884353.0,3.494,3.5017,3.4747,3.4786,884353.0
2015-06-03 10:20:00,9.0,9.04,8.99,9.03,273048.0,3.4786,3.494,3.4747,3.4902,273048.0
2015-06-03 10:25:00,9.04,9.05,9.01,9.03,484457.0,3.494,3.4979,3.4824,3.4902,484457.0
2015-06-03 10:30:00,9.03,9.08,9.01,9.02,535651.0,3.4902,3.5095,3.4824,3.4863,535651.0
2015-06-03 10:35:00,9.02,9.08,9.01,9.06,654399.0,3.4863,3.5095,3.4824,3.5017,654399.0
2015-06-03 10:40:00,9.06,9.07,9.0,9.0,320307.0,3.5017,3.5056,3.4786,3.4786,320307.0
2015-06-03 10:45:00,9.01,9.06,9.0,9.06,131558.0,3.4824,3.5017,3.4786,3.5017,131558.0
2015-06-03 10:50:00,9.06,9.06,9.03,9.05,198409.0,3.5017,3.5017,3.4902,3.4979,198409.0
2015-06-03 10:55:00,9.05,9.07,9.03,9.06,300781.0,3.4979,3.5056,3.4902,3.5017,300781.0
2015-06-03 11:00:00,9.06,9.09,9.05,9.08,684673.0,3.5017,3.5133,3.4979,3.5095,684673.0
2015-06-03 11:05:00,9.08,9.09,9.05,9.08,347924.0,3.5095,3.5133,3.4979,3.5095,347924.0
2015-06-03 11:10:00,9.09,9.09,9.06,9.06,76157.0,3.5133,3.5133,3.5017,3.5017,76157.0
2015-06-03 11:15:00,9.06,9.09,9.06,9.09,375759.0,3.5017,3.5133,3.5017,3.5133,375759.0
2015-06-03 11:20:00,9.08,9.1,9.08,9.09,313901.0,3.5095,3.5172,3.5095,3.5133,313901.0
2015-06-03 11:25:00,9.1,9.12,9.09,9.09,306740.0,3.5172,3.5249,3.5133,3.5133,306740.0
2015-06-03 11:30:00,9.1,9.1,9.07,9.07,147736.0,3.5172,3.5172,3.5056,3.5056,147736.0
2015-06-03 11:35:00,9.07,9.07,9.01,9.01,370272.0,3.5056,3.5056,3.4824,3.4824,370272.0
2015-06-03 11:40:00,9.01,9.05,8.99,9.03,600145.0,3.4824,3.4979,3.4747,3.4902,600145.0
2015-06-03 11:45:00,9.03,9.04,9.0,9.0,147723.0,3.4902,3.494,3.4786,3.4786,147723.0
2015-06-03 11:50:00,9.0,9.01,8.97,8.98,353386.0,3.4786,3.4824,3.467,3.4708,353386.0
2015-06-03 11:55:00,8.98,9.0,8.96,8.99,379731.0,3.4708,3.4786,3.4631,3.4747,379731.0
2015-06-03 12:00:00,8.99,9.0,8.96,8.97,503142.0,3.4747,3.4786,3.4631,3.467,503142.0
2015-06-03 12:05:00,8.97,8.97,8.92,8.95,567642.0,3.467,3.467,3.4476,3.4592,567642.0
2015-06-03 12:10:00,8.95,8.95,8.89,8.89,267896.0,3.4592,3.4592,3.436,3.436,267896.0
2015-06-03 12:15:00,8.89,8.94,8.89,8.94,289522.0,3.436,3.4554,3.436,3.4554,289522.0
2015-06-03 12:20:00,8.94,8.95,8.92,8.95,216854.0,3.4554,3.4592,3.4476,3.4592,216854.0
2015-06-03 12:25:00,8.94,8.97,8.94,8.96,254022.0,3.4554,3.467,3.4554,3.4631,254022.0
2015-06-03 12:30:00,8.96,8.97,8.93,8.95,316631.0,3.4631,3.467,3.4515,3.4592,316631.0
2015-06-03 12:35:00,8.95,9.02,8.95,9.01,788158.0,3.4592,3.4863,3.4592,3.4824,788158.0
2015-06-03 12:40:00,9.01,9.03,8.97,8.97,541579.0,3.4824,3.4902,3.467,3.467,541579.0
2015-06-03 12:45:00,8.97,9.0,8.97,9.0,210597.0,3.467,3.4786,3.467,3.4786,210597.0
2015-06-03 12:50:00,8.99,9.0,8.98,9.0,278038.0,3.4747,3.4786,3.4708,3.4786,278038.0
2015-06-03 12:55:00,8.99,9.03,8.99,9.02,202597.0,3.4747,3.4902,3.4747,3.4863,202597.0
2015-06-03 13:00:00,9.02,9.02,9.0,9.02,88516.0,3.4863,3.4863,3.4786,3.4863,88516.0
2015-06-03 13:05:00,9.01,9.01,8.96,8.96,214470.0,3.4824,3.4824,3.4631,3.4631,214470.0
2015-06-03 13:10:00,8.96,9.11,8.96,9.0,2823913.0,3.4631,3.5211,3.4631,3.4786,2823913.0
2015-06-03 13:15:00,9.0,9.01,8.91,8.94,917680.0,3.4786,3.4824,3.4438,3.4554,917680.0
2015-06-03 13:20:00,8.95,8.95,8.91,8.94,501178.0,3.4592,3.4592,3.4438,3.4554,501178.0
2015-06-03 13:25:00,8.95,8.95,8.93,8.94,114145.0,3.4592,3.4592,3.4515,3.4554,114145.0
2015-06-03 13:30:00,8.95,8.95,8.93,8.94,205990.0,3.4592,3.4592,3.4515,3.4554,205990.0
2015-06-03 13:35:00,8.93,8.94,8.91,8.92,277969.0,3.4515,3.4554,3.4438,3.4476,277969.0
2015-06-03 13:40:00,8.92,8.95,8.91,8.95,270394.0,3.4476,3.4592,3.4438,3.4592,270394.0
2015-06-03 13:45:00,8.94,8.95,8.94,8.94,171041.0,3.4554,3.4592,3.4554,3.4554,171041.0
2015-06-03 13:50:00,8.95,8.95,8.93,8.94,217997.0,3.4592,3.4592,3.4515,3.4554,217997.0
2015-06-03 13:55:00,8.94,8.95,8.93,8.94,166912.0,3.4554,3.4592,3.4515,3.4554,166912.0
2015-06-03 14:00:00,8.94,8.95,8.93,8.94,253017.0,3.4554,3.4592,3.4515,3.4554,253017.0
2015-06-03 14:05:00,8.93,8.94,8.91,8.94,469894.0,3.4515,3.4554,3.4438,3.4554,469894.0
2015-06-03 14:10:00,8.93,8.95,8.92,8.92,349860.0,3.4515,3.4592,3.4476,3.4476,349860.0
2015-06-03 14:15:00,8.93,8.94,8.92,8.94,312165.0,3.4515,3.4554,3.4476,3.4554,312165.0
2015-06-03 14:20:00,8.94,8.95,8.93,8.95,262316.0,3.4554,3.4592,3.4515,3.4592,262316.0
2015-06-03 14:25:00,8.95,8.95,8.92,8.93,150716.0,3.4592,3.4592,3.4476,3.4515,150716.0
2015-06-03 14:30:00,8.93,8.94,8.91,8.94,543521.0,3.4515,3.4554,3.4438,3.4554,543521.0
2015-06-03 14:35:00,8.94,8.94,8.92,8.93,297887.0,3.4554,3.4554,3.4476,3.4515,297887.0
2015-06-03 14:40:00,8.94,8.94,8.88,8.9,555335.0,3.4554,3.4554,3.4322,3.4399,555335.0
2015-06-03 14:45:00,8.9,8.9,8.89,8.89,67708.0,3.4399,3.4399,3.436,3.436,67708.0
2015-06-03 14:50:00,8.89,8.9,8.87,8.89,200456.0,3.436,3.4399,3.4283,3.436,200456.0
2015-06-03 14:55:00,8.89,8.9,8.88,8.89,208543.0,3.436,3.4399,3.4322,3.436,208543.0
2015-06-03 15:00:00,8.88,8.89,8.88,8.88,150611.0,3.4322,3.436,3.4322,3.4322,150611.0
2015-06-03 15:05:00,8.88,8.89,8.84,8.84,263770.0,3.4322,3.436,3.4167,3.4167,263770.0
2015-06-03 15:10:00,8.83,8.85,8.81,8.83,278937.0,3.4129,3.4206,3.4051,3.4129,278937.0
2015-06-03 15:15:00,8.83,8.83,8.78,8.78,396590.0,3.4129,3.4129,3.3935,3.3935,396590.0
2015-06-03 15:20:00,8.78,8.81,8.77,8.81,374343.0,3.3935,3.4051,3.3897,3.4051,374343.0
2015-06-03 15:25:00,8.81,8.82,8.78,8.79,297786.0,3.4051,3.409,3.3935,3.3974,297786.0
2015-06-03 15:30:00,8.79,8.8,8.78,8.8,158369.0,3.3974,3.4013,3.3935,3.4013,158369.0
2015-06-03 15:35:00,8.8,8.85,8.79,8.84,740458.0,3.4013,3.4206,3.3974,3.4167,740458.0
2015-06-03 15:40:00,8.84,8.84,8.82,8.84,325579.0,3.4167,3.4167,3.409,3.4167,325579.0
2015-06-03 15:45:00,8.84,8.84,8.81,8.83,417889.0,3.4167,3.4167,3.4051,3.4129,417889.0
2015-06-03 15:50:00,8.83,8.83,8.81,8.81,303361.0,3.4129,3.4129,3.4051,3.4051,303361.0
2015-06-03 15:55:00,8.81,8.83,8.8,8.83,1059202.0,3.4051,3.4129,3.4013,3.4129,1059202.0
2015-06-04 09:30:00,8.77,8.83,8.67,8.75,565952.0,3.3897,3.4129,3.351,3.3819,565952.0
2015-06-04 09:35:00,8.75,8.75,8.63,8.66,638386.0,3.3819,3.3819,3.3356,3.3471,638386.0
2015-06-04 09:40:00,8.65,8.72,8.6,8.66,817124.0,3.3433,3.3703,3.324,3.3471,817124.0
2015-06-04 09:45:00,8.65,8.71,8.63,8.69,459255.0,3.3433,3.3665,3.3356,3.3587,459255.0
2015-06-04 09:50:00,8.69,8.77,8.67,8.77,340300.0,3.3587,3.3897,3.351,3.3897,340300.0
2015-06-04 09:55:00,8.77,8.78,8.73,8.73,242769.0,3.3897,3.3935,3.3742,3.3742,242769.0
2015-06-04 10:00:00,8.74,8.8,8.73,8.75,339917.0,3.3781,3.4013,3.3742,3.3819,339917.0
2015-06-04 10:05:00,8.75,8.76,8.71,8.72,271359.0,3.3819,3.3858,3.3665,3.3703,271359.0
2015-06-04 10:10:00,8.72,8.76,8.71,8.75,158936.0,3.3703,3.3858,3.3665,3.3819,158936.0
2015-06-04 10:15:00,8.74,8.76,8.73,8.74,269132.0,3.3781,3.3858,3.3742,3.3781,269132.0
2015-06-04 10:20:00,8.74,8.75,8.7,8.71,341053.0,3.3781,3.3819,3.3626,3.3665,341053.0
2015-06-04 10:25:00,8.72,8.72,8.67,8.67,109499.0,3.3703,3.3703,3.351,3.351,109499.0
2015-06-04 10:30:00,8.67,8.67,8.63,8.64,281296.0,3.351,3.351,3.3356,3.3394,281296.0
2015-06-04 10:35:00,8.64,8.64,8.6,8.62,460280.0,3.3394,3.3394,3.324,3.3317,460280.0
2015-06-04 10:40:00,8.63,8.66,8.61,8.66,437413.0,3.3356,3.3471,3.3278,3.3471,437413.0
2015-06-04 10:45:00,8.66,8.66,8.62,8.62,185657.0,3.3471,3.3471,3.3317,3.3317,185657.0
2015-06-04 10:50:00,8.62,8.63,8.6,8.61,268400.0,3.3317,3.3356,3.324,3.3278,268400.0
2015-06-04 10:55:00,8.61,8.62,8.56,8.58,445915.0,3.3278,3.3317,3.3085,3.3162,445915.0
2015-06-04 11:00:00,8.58,8.61,8.57,8.61,191131.0,3.3162,3.3278,3.3124,3.3278,191131.0
2015-06-04 11:05:00,8.6,8.62,8.59,8.62,167745.0,3.324,3.3317,3.3201,3.3317,167745.0
2015-06-04 11:10:00,8.61,8.64,8.61,8.63,231421.0,3.3278,3.3394,3.3278,3.3356,231421.0
2015-06-04 11:15:00,8.63,8.64,8.62,8.62,326853.0,3.3356,3.3394,3.3317,3.3317,326853.0
2015-06-04 11:20:00,8.62,8.63,8.61,8.62,304447.0,3.3317,3.3356,3.3278,3.3317,304447.0
2015-06-04 11:25:00,8.63,8.64,8.62,8.63,133418.0,3.3356,3.3394,3.3317,3.3356,133418.0
2015-06-04 11:30:00,8.63,8.64,8.61,8.62,103820.0,3.3356,3.3394,3.3278,3.3317,103820.0
2015-06-04 11:35:00,8.62,8.62,8.58,8.59,199231.0,3.3317,3.3317,3.3162,3.3201,199231.0
2015-06-04 11:40:00,8.59,8.61,8.59,8.61,71752.0,3.3201,3.3278,3.3201,3.3278,71752.0
2015-06-04 11:45:00,8.61,8.63,8.59,8.63,139475.0,3.3278,3.3356,3.3201,3.3356,139475.0
2015-06-04 11:50:00,8.63,8.63,8.62,8.62,43527.0,3.3356,3.3356,3.3317,3.3317,43527.0
2015-06-04 11:55:00,8.63,8.64,8.61,8.63,137804.0,3.3356,3.3394,3.3278,3.3356,137804.0
2015-06-04 12:00:00,8.64,8.64,8.62,8.63,116248.0,3.3394,3.3394,3.3317,3.3356,116248.0
2015-06-04 12:05:00,8.63,8.64,8.59,8.6,276097.0,3.3356,3.3394,3.3201,3.324,276097.0
2015-06-04 12:10:00,8.6,8.6,8.57,8.58,125963.0,3.324,3.324,3.3124,3.3162,125963.0
2015-06-04 12:15:00,8.58,8.59,8.56,8.57,290831.0,3.3162,3.3201,3.3085,3.3124,290831.0
2015-06-04 12:20:00,8.56,8.57,8.53,8.54,253590.0,3.3085,3.3124,3.2969,3.3008,253590.0
2015-06-04 12:25:00,8.54,8.56,8.53,8.55,135917.0,3.3008,3.3085,3.2969,3.3046,135917.0
2015-06-04 12:30:00,8.55,8.57,8.54,8.57,241002.0,3.3046,3.3124,3.3008,3.3124,241002.0
2015-06-04 12:35:00,8.57,8.58,8.56,8.56,73428.0,3.3124,3.3162,3.3085,3.3085,73428.0
2015-06-04 12:40:00,8.56,8.57,8.56,8.57,79266.0,3.3085,3.3124,3.3085,3.3124,79266.0
2015-06-04 12:45:00,8.57,8.58,8.56,8.58,122659.0,3.3124,3.3162,3.3085,3.3162,122659.0
2015-06-04 12:50:00,8.58,8.59,8.57,8.59,78996.0,3.3162,3.3201,3.3124,3.3201,78996.0
2015-06-04 12:55:00,8.59,8.59,8.57,8.58,57060.0,3.3201,3.3201,3.3124,3.3162,57060.0
2015-06-04 13:00:00,8.58,8.58,8.57,8.57,54873.0,3.3162,3.3162,3.3124,3.3124,54873.0
2015-06-04 13:05:00,8.58,8.58,8.57,8.57,36017.0,3.3162,3.3162,3.3124,3.3124,36017.0
2015-06-04 13:10:00,8.58,8.58,8.55,8.55,278722.0,3.3162,3.3162,3.3046,3.3046,278722.0
2015-06-04 13:15:00,8.55,8.56,8.54,8.55,177517.0,3.3046,3.3085,3.3008,3.3046,177517.0
2015-06-04 13:20:00,8.55,8.57,8.55,8.57,90757.0,3.3046,3.3124,3.3046,3.3124,90757.0
2015-06-04 13:25:00,8.56,8.57,8.56,8.56,65807.0,3.3085,3.3124,3.3085,3.3085,65807.0
2015-06-04 13:30:00,8.56,8.57,8.55,8.55,133463.0,3.3085,3.3124,3.3046,3.3046,133463.0
2015-06-04 13:35:00,8.55,8.56,8.54,8.54,104973.0,3.3046,3.3085,3.3008,3.3008,104973.0
2015-06-04 13:40:00,8.54,8.55,8.54,8.54,21950.0,3.3008,3.3046,3.3008,3.3008,21950.0
2015-06-04 13:45:00,8.55,8.55,8.54,8.54,54315.0,3.3046,3.3046,3.3008,3.3008,54315.0
2015-06-04 13:50:00,8.55,8.55,8.52,8.52,229658.0,3.3046,3.3046,3.293,3.293,229658.0
2015-06-04 13:55:00,8.52,8.54,8.52,8.52,218999.0,3.293,3.3008,3.293,3.293,218999.0
2015-06-04 14:00:00,8.53,8.55,8.52,8.55,169545.0,3.2969,3.3046,3.293,3.3046,169545.0
2015-06-04 14:05:00,8.54,8.55,8.54,8.54,77341.0,3.3008,3.3046,3.3008,3.3008,77341.0
2015-06-04 14:10:00,8.55,8.56,8.54,8.55,138500.0,3.3046,3.3085,3.3008,3.3046,138500.0
2015-06-04 14:15:00,8.55,8.56,8.54,8.54,139886.0,3.3046,3.3085,3.3008,3.3008,139886.0
2015-06-04 14:20:00,8.54,8.55,8.53,8.55,95264.0,3.3008,3.3046,3.2969,3.3046,95264.0
2015-06-04 14:25:00,8.54,8.55,8.53,8.53,242921.0,3.3008,3.3046,3.2969,3.2969,242921.0
2015-06-04 14:30:00,8.53,8.54,8.53,8.53,50018.0,3.2969,3.3008,3.2969,3.2969,50018.0
2015-06-04 14:35:00,8.54,8.54,8.53,8.53,97705.0,3.3008,3.3008,3.2969,3.2969,97705.0
2015-06-04 14:40:00,8.53,8.55,8.53,8.55,274372.0,3.2969,3.3046,3.2969,3.3046,274372.0
2015-06-04 14:45:00,8.55,8.56,8.53,8.53,141526.0,3.3046,3.3085,3.2969,3.2969,141526.0
2015-06-04 14:50:00,8.54,8.55,8.53,8.53,72533.0,3.3008,3.3046,3.2969,3.2969,72533.0
2015-06-04 14:55:00,8.54,8.55,8.53,8.55,110663.0,3.3008,3.3046,3.2969,3.3046,110663.0
2015-06-04 15:00:00,8.55,8.56,8.54,8.56,68285.0,3.3046,3.3085,3.3008,3.3085,68285.0
2015-06-04 15:05:00,8.56,8.56,8.54,8.54,86876.0,3.3085,3.3085,3.3008,3.3008,86876.0
2015-06-04 15:10:00,8.55,8.55,8.54,8.54,64757.0,3.3046,3.3046,3.3008,3.3008,64757.0
2015-06-04 15:15:00,8.55,8.55,8.53,8.55,164147.0,3.3046,3.3046,3.2969,3.3046,164147.0
2015-06-04 15:20:00,8.55,8.56,8.54,8.56,123308.0,3.3046,3.3085,3.3008,3.3085,123308.0
2015-06-04 15:25:00,8.56,8.58,8.55,8.58,144082.0,3.3085,3.3162,3.3046,3.3162,144082.0
2015-06-04 15:30:00,8.58,8.58,8.57,8.57,264855.0,3.3162,3.3162,3.3124,3.3124,264855.0
2015-06-04 15:35:00,8.58,8.58,8.56,8.56,369120.0,3.3162,3.3162,3.3085,3.3085,369120.0
2015-06-04 15:40:00,8.57,8.58,8.56,8.57,377974.0,3.3124,3.3162,3.3085,3.3124,377974.0
2015-06-04 15:45:00,8.57,8.59,8.56,8.58,420698.0,3.3124,3.3201,3.3085,3.3162,420698.0
2015-06-04 15:50:00,8.59,8.59,8.57,8.57,497349.0,3.3201,3.3201,3.3124,3.3124,497349.0
2015-06-04 15:55:00,8.57,8.58,8.53,8.54,1410131.0,3.3124,3.3162,3.2969,3.3008,1410131.0
2015-06-05 09:30:00,8.51,8.53,8.43,8.44,803895.0,3.2892,3.2969,3.2582,3.2621,803895.0
2015-06-05 09:35:00,8.43,8.48,8.42,8.46,673281.0,3.2582,3.2776,3.2544,3.2698,673281.0
2015-06-05 09:40:00,8.46,8.48,8.44,8.46,544483.0,3.2698,3.2776,3.2621,3.2698,544483.0
2015-06-05 09:45:00,8.46,8.53,8.46,8.51,856364.0,3.2698,3.2969,3.2698,3.2892,856364.0
2015-06-05 09:50:00,8.51,8.59,8.51,8.57,392003.0,3.2892,3.3201,3.2892,3.3124,392003.0
2015-06-05 09:55:00,8.57,8.62,8.56,8.62,415240.0,3.3124,3.3317,3.3085,3.3317,415240.0
2015-06-05 10:00:00,8.62,8.65,8.61,8.64,541415.0,3.3317,3.3433,3.3278,3.3394,541415.0
2015-06-05 10:05:00,8.63,8.75,8.63,8.74,820789.0,3.3356,3.3819,3.3356,3.3781,820789.0
2015-06-05 10:10:00,8.75,8.75,8.66,8.68,390675.0,3.3819,3.3819,3.3471,3.3549,390675.0
2015-06-05 10:15:00,8.67,8.7,8.63,8.69,428084.0,3.351,3.3626,3.3356,3.3587,428084.0
2015-06-05 10:20:00,8.69,8.74,8.68,8.73,498392.0,3.3587,3.3781,3.3549,3.3742,498392.0
2015-06-05 10:25:00,8.73,8.74,8.71,8.72,170223.0,3.3742,3.3781,3.3665,3.3703,170223.0
2015-06-05 10:30:00,8.72,8.75,8.7,8.72,487860.0,3.3703,3.3819,3.3626,3.3703,487860.0
2015-06-05 10:35:00,8.71,8.73,8.7,8.71,550342.0,3.3665,3.3742,3.3626,3.3665,550342.0
2015-06-05 10:40:00,8.7,8.72,8.66,8.68,355227.0,3.3626,3.3703,3.3471,3.3549,355227.0
2015-06-05 10:45:00,8.68,8.69,8.62,8.62,170166.0,3.3549,3.3587,3.3317,3.3317,170166.0
2015-06-05 10:50:00,8.63,8.67,8.62,8.67,229400.0,3.3356,3.351,3.3317,3.351,229400.0
2015-06-05 10:55:00,8.67,8.68,8.64,8.65,217398.0,3.351,3.3549,3.3394,3.3433,217398.0
2015-06-05 11:00:00,8.65,8.68,8.63,8.68,246695.0,3.3433,3.3549,3.3356,3.3549,246695.0
2015-06-05 11:05:00,8.67,8.68,8.63,8.64,174001.0,3.351,3.3549,3.3356,3.3394,174001.0
2015-06-05 11:10:00,8.64,8.65,8.59,8.6,336091.0,3.3394,3.3433,3.3201,3.324,336091.0
2015-06-05 11:15:00,8.6,8.61,8.57,8.6,203542.0,3.324,3.3278,3.3124,3.324,203542.0
2015-06-05 11:20:00,8.59,8.6,8.57,8.58,148414.0,3.3201,3.324,3.3124,3.3162,148414.0
2015-06-05 11:25:00,8.58,8.58,8.56,8.57,181881.0,3.3162,3.3162,3.3085,3.3124,181881.0
2015-06-05 11:30:00,8.56,8.57,8.53,8.54,89146.0,3.3085,3.3124,3.2969,3.3008,89146.0
2015-06-05 11:35:00,8.53,8.54,8.53,8.54,158598.0,3.2969,3.3008,3.2969,3.3008,158598.0
2015-06-05 11:40:00,8.53,8.54,8.52,8.53,161235.0,3.2969,3.3008,3.293,3.2969,161235.0
2015-06-05 11:45:00,8.53,8.53,8.51,8.52,228482.0,3.2969,3.2969,3.2892,3.293,228482.0
2015-06-05 11:50:00,8.52,8.52,8.5,8.51,280731.0,3.293,3.293,3.2853,3.2892,280731.0
2015-06-05 11:55:00,8.5,8.51,8.47,8.49,572696.0,3.2853,3.2892,3.2737,3.2814,572696.0
2015-06-05 12:00:00,8.49,8.51,8.49,8.51,164435.0,3.2814,3.2892,3.2814,3.2892,164435.0
2015-06-05 12:05:00,8.51,8.52,8.5,8.52,88155.0,3.2892,3.293,3.2853,3.293,88155.0
2015-06-05 12:10:00,8.52,8.55,8.51,8.54,213594.0,3.293,3.3046,3.2892,3.3008,213594.0
2015-06-05 12:15:00,8.54,8.55,8.53,8.54,97309.0,3.3008,3.3046,3.2969,3.3008,97309.0
2015-06-05 12:20:00,8.54,8.56,8.51,8.51,153717.0,3.3008,3.3085,3.2892,3.2892,153717.0
2015-06-05 12:25:00,8.52,8.53,8.5,8.51,139365.0,3.293,3.2969,3.2853,3.2892,139365.0
2015-06-05 12:30:00,8.51,8.52,8.5,8.52,59570.0,3.2892,3.293,3.2853,3.293,59570.0
2015-06-05 12:35:00,8.52,8.53,8.51,8.52,77313.0,3.293,3.2969,3.2892,3.293,77313.0
2015-06-05 12:40:00,8.53,8.57,8.5,8.55,212637.0,3.2969,3.3124,3.2853,3.3046,212637.0
2015-06-05 12:45:00,8.55,8.56,8.54,8.56,44224.0,3.3046,3.3085,3.3008,3.3085,44224.0
2015-06-05 12:50:00,8.56,8.56,8.55,8.55,37264.0,3.3085,3.3085,3.3046,3.3046,37264.0
2015-06-05 12:55:00,8.55,8.56,8.54,8.56,138046.0,3.3046,3.3085,3.3008,3.3085,138046.0
2015-06-05 13:00:00,8.56,8.57,8.55,8.56,142977.0,3.3085,3.3124,3.3046,3.3085,142977.0
2015-06-05 13:05:00,8.57,8.58,8.56,8.57,134695.0,3.3124,3.3162,3.3085,3.3124,134695.0
2015-06-05 13:10:00,8.56,8.57,8.51,8.52,301758.0,3.3085,3.3124,3.2892,3.293,301758.0
2015-06-05 13:15:00,8.53,8.56,8.53,8.56,133863.0,3.2969,3.3085,3.2969,3.3085,133863.0
2015-06-05 13:20:00,8.55,8.57,8.55,8.56,271629.0,3.3046,3.3124,3.3046,3.3085,271629.0
2015-06-05 13:25:00,8.55,8.57,8.54,8.55,147288.0,3.3046,3.3124,3.3008,3.3046,147288.0
2015-06-05 13:30:00,8.55,8.56,8.53,8.54,60447.0,3.3046,3.3085,3.2969,3.3008,60447.0
2015-06-05 13:35:00,8.54,8.54,8.52,8.54,58315.0,3.3008,3.3008,3.293,3.3008,58315.0
2015-06-05 13:40:00,8.54,8.54,8.51,8.51,53362.0,3.3008,3.3008,3.2892,3.2892,53362.0
2015-06-05 13:45:00,8.5,8.53,8.5,8.52,136831.0,3.2853,3.2969,3.2853,3.293,136831.0
2015-06-05 13:50:00,8.52,8.53,8.51,8.52,150422.0,3.293,3.2969,3.2892,3.293,150422.0
2015-06-05 13:55:00,8.52,8.52,8.51,8.52,47442.0,3.293,3.293,3.2892,3.293,47442.0
2015-06-05 14:00:00,8.52,8.52,8.51,8.51,123599.0,3.293,3.293,3.2892,3.2892,123599.0
2015-06-05 14:05:00,8.52,8.53,8.51,8.53,203079.0,3.293,3.2969,3.2892,3.2969,203079.0
2015-06-05 14:10:00,8.53,8.56,8.53,8.56,133187.0,3.2969,3.3085,3.2969,3.3085,133187.0
2015-06-05 14:15:00,8.56,8.56,8.55,8.56,79755.0,3.3085,3.3085,3.3046,3.3085,79755.0
2015-06-05 14:20:00,8.56,8.58,8.55,8.58,254319.0,3.3085,3.3162,3.3046,3.3162,254319.0
2015-06-05 14:25:00,8.58,8.58,8.56,8.58,90183.0,3.3162,3.3162,3.3085,3.3162,90183.0
2015-06-05 14:30:00,8.58,8.6,8.57,8.59,175919.0,3.3162,3.324,3.3124,3.3201,175919.0
2015-06-05 14:35:00,8.6,8.61,8.59,8.59,226804.0,3.324,3.3278,3.3201,3.3201,226804.0
2015-06-05 14:40:00,8.59,8.61,8.59,8.61,234498.0,3.3201,3.3278,3.3201,3.3278,234498.0
2015-06-05 14:45:00,8.61,8.61,8.57,8.59,176410.0,3.3278,3.3278,3.3124,3.3201,176410.0
2015-06-05 14:50:00,8.59,8.6,8.58,8.6,288338.0,3.3201,3.324,3.3162,3.324,288338.0
2015-06-05 14:55:00,8.6,8.6,8.58,8.6,225282.0,3.324,3.324,3.3162,3.324,225282.0
2015-06-05 15:00:00,8.6,8.6,8.59,8.6,128598.0,3.324,3.324,3.3201,3.324,128598.0
2015-06-05 15:05:00,8.6,8.61,8.59,8.59,181317.0,3.324,3.3278,3.3201,3.3201,181317.0
2015-06-05 15:10:00,8.6,8.61,8.59,8.6,120622.0,3.324,3.3278,3.3201,3.324,120622.0
2015-06-05 15:15:00,8.6,8.61,8.59,8.61,213538.0,3.324,3.3278,3.3201,3.3278,213538.0
2015-06-05 15:20:00,8.61,8.61,8.6,8.61,52882.0,3.3278,3.3278,3.324,3.3278,52882.0
2015-06-05 15:25:00,8.61,8.61,8.6,8.61,34681.0,3.3278,3.3278,3.324,3.3278,34681.0
2015-06-05 15:30:00,8.61,8.63,8.6,8.62,274275.0,3.3278,3.3356,3.324,3.3317,274275.0
2015-06-05 15:35:00,8.62,8.62,8.59,8.61,253413.0,3.3317,3.3317,3.3201,3.3278,253413.0
2015-06-05 15:40:00,8.6,8.61,8.59,8.61,276750.0,3.324,3.3278,3.3201,3.3278,276750.0
2015-06-05 15:45:00,8.61,8.61,8.6,8.6,227489.0,3.3278,3.3278,3.324,3.324,227489.0
2015-06-05 15:50:00,8.61,8.62,8.6,8.62,247454.0,3.3278,3.3317,3.324,3.3317,247454.0
2015-06-05 15:55:00,8.62,8.62,8.6,8.61,567419.0,3.3317,3.3317,3.324,3.3278,567419.0
2015-06-08 09:30:00,8.65,8.69,8.64,8.66,685852.0,3.3433,3.3587,3.3394,3.3471,685852.0
2015-06-08 09:35:00,8.66,8.68,8.64,8.65,335808.0,3.3471,3.3549,3.3394,3.3433,335808.0
2015-06-08 09:40:00,8.65,8.69,8.64,8.68,676991.0,3.3433,3.3587,3.3394,3.3549,676991.0
2015-06-08 09:45:00,8.69,8.73,8.68,8.73,644088.0,3.3587,3.3742,3.3549,3.3742,644088.0
2015-06-08 09:50:00,8.73,8.76,8.72,8.73,660387.0,3.3742,3.3858,3.3703,3.3742,660387.0
2015-06-08 09:55:00,8.74,8.76,8.7,8.75,347424.0,3.3781,3.3858,3.3626,3.3819,347424.0
2015-06-08 10:00:00,8.75,8.76,8.73,8.75,251824.0,3.3819,3.3858,3.3742,3.3819,251824.0
2015-06-08 10:05:00,8.75,8.79,8.75,8.77,420836.0,3.3819,3.3974,3.3819,3.3897,420836.0
2015-06-08 10:10:00,8.77,8.78,8.74,8.75,339677.0,3.3897,3.3935,3.3781,3.3819,339677.0
2015-06-08 10:15:00,8.76,8.76,8.71,8.73,202318.0,3.3858,3.3858,3.3665,3.3742,202318.0
2015-06-08 10:20:00,8.72,8.75,8.72,8.75,252039.0,3.3703,3.3819,3.3703,3.3819,252039.0
2015-06-08 10:25:00,8.75,8.76,8.72,8.73,185751.0,3.3819,3.3858,3.3703,3.3742,185751.0
2015-06-08 10:30:00,8.73,8.74,8.72,8.73,91052.0,3.3742,3.3781,3.3703,3.3742,91052.0
2015-06-08 10:35:00,8.73,8.74,8.72,8.72,167117.0,3.3742,3.3781,3.3703,3.3703,167117.0
2015-06-08 10:40:00,8.73,8.74,8.72,8.73,149355.0,3.3742,3.3781,3.3703,3.3742,149355.0
2015-06-08 10:45:00,8.73,8.74,8.72,8.73,118553.0,3.3742,3.3781,3.3703,3.3742,118553.0
2015-06-08 10:50:00,8.73,8.74,8.72,8.73,154960.0,3.3742,3.3781,3.3703,3.3742,154960.0
2015-06-08 10:55:00,8.74,8.74,8.73,8.73,43089.0,3.3781,3.3781,3.3742,3.3742,43089.0
2015-06-08 11:00:00,8.74,8.74,8.72,8.72,97516.0,3.3781,3.3781,3.3703,3.3703,97516.0
2015-06-08 11:05:00,8.72,8.73,8.71,8.72,114308.0,3.3703,3.3742,3.3665,3.3703,114308.0
2015-06-08 11:10:00,8.73,8.77,8.72,8.77,123365.0,3.3742,3.3897,3.3703,3.3897,123365.0
2015-06-08 11:15:00,8.77,8.77,8.75,8.77,88088.0,3.3897,3.3897,3.3819,3.3897,88088.0
2015-06-08 11:20:00,8.76,8.77,8.76,8.77,33601.0,3.3858,3.3897,3.3858,3.3897,33601.0
2015-06-08 11:25:00,8.77,8.8,8.76,8.78,211259.0,3.3897,3.4013,3.3858,3.3935,211259.0
2015-06-08 11:30:00,8.78,8.79,8.77,8.79,85250.0,3.3935,3.3974,3.3897,3.3974,85250.0
2015-06-08 11:35:00,8.79,8.79,8.77,8.78,75279.0,3.3974,3.3974,3.3897,3.3935,75279.0
2015-06-08 11:40:00,8.78,8.78,8.75,8.76,90007.0,3.3935,3.3935,3.3819,3.3858,90007.0
2015-06-08 11:45:00,8.76,8.78,8.74,8.78,139982.0,3.3858,3.3935,3.3781,3.3935,139982.0
2015-06-08 11:50:00,8.78,8.78,8.76,8.77,61666.0,3.3935,3.3935,3.3858,3.3897,61666.0
2015-06-08 11:55:00,8.77,8.78,8.76,8.78,170150.0,3.3897,3.3935,3.3858,3.3935,170150.0
2015-06-08 12:00:00,8.78,8.79,8.77,8.79,29081.0,3.3935,3.3974,3.3897,3.3974,29081.0
2015-06-08 12:05:00,8.79,8.79,8.77,8.77,118330.0,3.3974,3.3974,3.3897,3.3897,118330.0
2015-06-08 12:10:00,8.77,8.78,8.76,8.77,161960.0,3.3897,3.3935,3.3858,3.3897,161960.0
2015-06-08 12:15:00,8.77,8.78,8.76,8.78,83720.0,3.3897,3.3935,3.3858,3.3935,83720.0
2015-06-08 12:20:00,8.78,8.78,8.75,8.76,118989.0,3.3935,3.3935,3.3819,3.3858,118989.0
2015-06-08 12:25:00,8.76,8.77,8.75,8.76,94050.0,3.3858,3.3897,3.3819,3.3858,94050.0
2015-06-08 12:30:00,8.75,8.77,8.75,8.76,240371.0,3.3819,3.3897,3.3819,3.3858,240371.0
2015-06-08 12:35:00,8.76,8.77,8.75,8.76,96345.0,3.3858,3.3897,3.3819,3.3858,96345.0
2015-06-08 12:40:00,8.76,8.77,8.75,8.76,87458.0,3.3858,3.3897,3.3819,3.3858,87458.0
2015-06-08 12:45:00,8.76,8.77,8.75,8.77,89310.0,3.3858,3.3897,3.3819,3.3897,89310.0
2015-06-08 12:50:00,8.77,8.77,8.76,8.77,59659.0,3.3897,3.3897,3.3858,3.3897,59659.0
2015-06-08 12:55:00,8.77,8.77,8.75,8.77,135819.0,3.3897,3.3897,3.3819,3.3897,135819.0
2015-06-08 13:00:00,8.77,8.78,8.76,8.77,97974.0,3.3897,3.3935,3.3858,3.3897,97974.0
2015-06-08 13:05:00,8.77,8.79,8.77,8.78,89606.0,3.3897,3.3974,3.3897,3.3935,89606.0
2015-06-08 13:10:00,8.79,8.8,8.78,8.8,163879.0,3.3974,3.4013,3.3935,3.4013,163879.0
2015-06-08 13:15:00,8.79,8.81,8.78,8.79,203695.0,3.3974,3.4051,3.3935,3.3974,203695.0
2015-06-08 13:20:00,8.79,8.8,8.78,8.79,56537.0,3.3974,3.4013,3.3935,3.3974,56537.0
2015-06-08 13:25:00,8.8,8.8,8.79,8.79,57071.0,3.4013,3.4013,3.3974,3.3974,57071.0
2015-06-08 13:30:00,8.8,8.81,8.78,8.79,272462.0,3.4013,3.4051,3.3935,3.3974,272462.0
2015-06-08 13:35:00,8.79,8.81,8.78,8.8,184115.0,3.3974,3.4051,3.3935,3.4013,184115.0
2015-06-08 13:40:00,8.79,8.8,8.76,8.77,285827.0,3.3974,3.4013,3.3858,3.3897,285827.0
2015-06-08 13:45:00,8.77,8.77,8.75,8.77,289359.0,3.3897,3.3897,3.3819,3.3897,289359.0
2015-06-08 13:50:00,8.77,8.78,8.76,8.77,159194.0,3.3897,3.3935,3.3858,3.3897,159194.0
2015-06-08 13:55:00,8.77,8.78,8.76,8.78,95499.0,3.3897,3.3935,3.3858,3.3935,95499.0
2015-06-08 14:00:00,8.78,8.78,8.76,8.78,112703.0,3.3935,3.3935,3.3858,3.3935,112703.0
2015-06-08 14:05:00,8.78,8.79,8.77,8.78,57594.0,3.3935,3.3974,3.3897,3.3935,57594.0
2015-06-08 14:10:00,8.78,8.79,8.77,8.79,68831.0,3.3935,3.3974,3.3897,3.3974,68831.0
2015-06-08 14:15:00,8.79,8.79,8.76,8.77,179853.0,3.3974,3.3974,3.3858,3.3897,179853.0
2015-06-08 14:20:00,8.77,8.78,8.76,8.77,103837.0,3.3897,3.3935,3.3858,3.3897,103837.0
2015-06-08 14:25:00,8.77,8.78,8.76,8.78,63008.0,3.3897,3.3935,3.3858,3.3935,63008.0
2015-06-08 14:30:00,8.78,8.79,8.77,8.78,57940.0,3.3935,3.3974,3.3897,3.3935,57940.0
2015-06-08 14:35:00,8.78,8.79,8.76,8.78,319690.0,3.3935,3.3974,3.3858,3.3935,319690.0
2015-06-08 14:40:00,8.78,8.78,8.77,8.78,58145.0,3.3935,3.3935,3.3897,3.3935,58145.0
2015-06-08 14:45:00,8.78,8.78,8.76,8.77,76957.0,3.3935,3.3935,3.3858,3.3897,76957.0
2015-06-08 14:50:00,8.77,8.78,8.76,8.77,116820.0,3.3897,3.3935,3.3858,3.3897,116820.0
2015-06-08 14:55:00,8.77,8.78,8.76,8.77,94451.0,3.3897,3.3935,3.3858,3.3897,94451.0
2015-06-08 15:00:00,8.77,8.77,8.76,8.77,122805.0,3.3897,3.3897,3.3858,3.3897,122805.0
2015-06-08 15:05:00,8.77,8.78,8.76,8.77,290395.0,3.3897,3.3935,3.3858,3.3897,290395.0
2015-06-08 15:10:00,8.77,8.77,8.76,8.77,83472.0,3.3897,3.3897,3.3858,3.3897,83472.0
2015-06-08 15:15:00,8.76,8.78,8.76,8.78,96971.0,3.3858,3.3935,3.3858,3.3935,96971.0
2015-06-08 15:20:00,8.78,8.79,8.77,8.79,417001.0,3.3935,3.3974,3.3897,3.3974,417001.0
2015-06-08 15:25:00,8.79,8.8,8.78,8.79,181743.0,3.3974,3.4013,3.3935,3.3974,181743.0
2015-06-08 15:30:00,8.79,8.8,8.78,8.79,189016.0,3.3974,3.4013,3.3935,3.3974,189016.0
2015-06-08 15:35:00,8.79,8.81,8.79,8.8,401366.0,3.3974,3.4051,3.3974,3.4013,401366.0
2015-06-08 15:40:00,8.81,8.81,8.79,8.81,325312.0,3.4051,3.4051,3.3974,3.4051,325312.0
2015-06-08 15:45:00,8.81,8.82,8.8,8.81,549544.0,3.4051,3.409,3.4013,3.4051,549544.0
2015-06-08 15:50:00,8.8,8.81,8.79,8.8,337449.0,3.4013,3.4051,3.3974,3.4013,337449.0
2015-06-08 15:55:00,8.79,8.81,8.79,8.81,1105515.0,3.3974,3.4051,3.3974,3.4051,1105515.0
2015-06-09 09:30:00,8.92,9.02,8.92,9.0,1479461.0,3.4476,3.4863,3.4476,3.4786,1479461.0
2015-06-09 09:35:00,8.99,9.08,8.99,9.03,1619220.0,3.4747,3.5095,3.4747,3.4902,1619220.0
2015-06-09 09:40:00,9.04,9.16,9.03,9.14,1776118.0,3.494,3.5404,3.4902,3.5327,1776118.0
2015-06-09 09:45:00,9.13,9.16,9.11,9.12,541432.0,3.5288,3.5404,3.5211,3.5249,541432.0
2015-06-09 09:50:00,9.12,9.15,9.11,9.14,549448.0,3.5249,3.5365,3.5211,3.5327,549448.0
2015-06-09 09:55:00,9.14,9.15,9.09,9.11,911755.0,3.5327,3.5365,3.5133,3.5211,911755.0
2015-06-09 10:00:00,9.11,9.15,9.09,9.13,759882.0,3.5211,3.5365,3.5133,3.5288,759882.0
2015-06-09 10:05:00,9.13,9.13,9.1,9.11,224099.0,3.5288,3.5288,3.5172,3.5211,224099.0
2015-06-09 10:10:00,9.11,9.13,9.09,9.1,1144483.0,3.5211,3.5288,3.5133,3.5172,1144483.0
2015-06-09 10:15:00,9.1,9.11,9.09,9.11,317775.0,3.5172,3.5211,3.5133,3.5211,317775.0
2015-06-09 10:20:00,9.11,9.11,9.1,9.1,258808.0,3.5211,3.5211,3.5172,3.5172,258808.0
2015-06-09 10:25:00,9.11,9.11,9.09,9.1,491793.0,3.5211,3.5211,3.5133,3.5172,491793.0
2015-06-09 10:30:00,9.1,9.14,9.1,9.13,512859.0,3.5172,3.5327,3.5172,3.5288,512859.0
2015-06-09 10:35:00,9.14,9.17,9.13,9.17,591976.0,3.5327,3.5443,3.5288,3.5443,591976.0
2015-06-09 10:40:00,9.17,9.18,9.13,9.14,305177.0,3.5443,3.5481,3.5288,3.5327,305177.0
2015-06-09 10:45:00,9.13,9.15,9.12,9.13,275602.0,3.5288,3.5365,3.5249,3.5288,275602.0
2015-06-09 10:50:00,9.13,9.14,9.12,9.12,167348.0,3.5288,3.5327,3.5249,3.5249,167348.0
2015-06-09 10:55:00,9.13,9.14,9.12,9.13,99538.0,3.5288,3.5327,3.5249,3.5288,99538.0
2015-06-09 11:00:00,9.13,9.21,9.12,9.2,674133.0,3.5288,3.5597,3.5249,3.5559,674133.0
2015-06-09 11:05:00,9.2,9.21,9.18,9.19,265013.0,3.5559,3.5597,3.5481,3.552,265013.0
2015-06-09 11:10:00,9.18,9.19,9.16,9.16,115297.0,3.5481,3.552,3.5404,3.5404,115297.0
2015-06-09 11:15:00,9.17,9.17,9.14,9.16,234475.0,3.5443,3.5443,3.5327,3.5404,234475.0
2015-06-09 11:20:00,9.16,9.16,9.14,9.16,109362.0,3.5404,3.5404,3.5327,3.5404,109362.0
2015-06-09 11:25:00,9.15,9.16,9.14,9.14,178732.0,3.5365,3.5404,3.5327,3.5327,178732.0
2015-06-09 11:30:00,9.14,9.17,9.14,9.16,526994.0,3.5327,3.5443,3.5327,3.5404,526994.0
2015-06-09 11:35:00,9.16,9.18,9.16,9.17,161773.0,3.5404,3.5481,3.5404,3.5443,161773.0
2015-06-09 11:40:00,9.18,9.2,9.16,9.2,210607.0,3.5481,3.5559,3.5404,3.5559,210607.0
2015-06-09 11:45:00,9.2,9.2,9.16,9.17,331186.0,3.5559,3.5559,3.5404,3.5443,331186.0
2015-06-09 11:50:00,9.17,9.17,9.16,9.17,106050.0,3.5443,3.5443,3.5404,3.5443,106050.0
2015-06-09 11:55:00,9.17,9.18,9.16,9.18,78978.0,3.5443,3.5481,3.5404,3.5481,78978.0
2015-06-09 12:00:00,9.18,9.19,9.16,9.18,352213.0,3.5481,3.552,3.5404,3.5481,352213.0
2015-06-09 12:05:00,9.19,9.2,9.18,9.2,109059.0,3.552,3.5559,3.5481,3.5559,109059.0
2015-06-09 12:10:00,9.19,9.2,9.18,9.18,157896.0,3.552,3.5559,3.5481,3.5481,157896.0
2015-06-09 12:15:00,9.18,9.2,9.18,9.2,95676.0,3.5481,3.5559,3.5481,3.5559,95676.0
2015-06-09 12:20:00,9.2,9.2,9.17,9.18,383731.0,3.5559,3.5559,3.5443,3.5481,383731.0
2015-06-09 12:25:00,9.18,9.19,9.17,9.18,134284.0,3.5481,3.552,3.5443,3.5481,134284.0
2015-06-09 12:30:00,9.18,9.18,9.17,9.17,97114.0,3.5481,3.5481,3.5443,3.5443,97114.0
2015-06-09 12:35:00,9.17,9.19,9.17,9.18,279807.0,3.5443,3.552,3.5443,3.5481,279807.0
2015-06-09 12:40:00,9.17,9.18,9.17,9.18,133936.0,3.5443,3.5481,3.5443,3.5481,133936.0
2015-06-09 12:45:00,9.17,9.18,9.14,9.15,229361.0,3.5443,3.5481,3.5327,3.5365,229361.0
2015-06-09 12:50:00,9.15,9.16,9.14,9.15,333678.0,3.5365,3.5404,3.5327,3.5365,333678.0
2015-06-09 12:55:00,9.15,9.16,9.14,9.15,151813.0,3.5365,3.5404,3.5327,3.5365,151813.0
2015-06-09 13:00:00,9.15,9.16,9.13,9.13,297641.0,3.5365,3.5404,3.5288,3.5288,297641.0
2015-06-09 13:05:00,9.13,9.14,9.11,9.11,162222.0,3.5288,3.5327,3.5211,3.5211,162222.0
2015-06-09 13:10:00,9.11,9.13,9.11,9.11,117631.0,3.5211,3.5288,3.5211,3.5211,117631.0
2015-06-09 13:15:00,9.12,9.12,9.11,9.12,34029.0,3.5249,3.5249,3.5211,3.5249,34029.0
2015-06-09 13:20:00,9.12,9.12,9.11,9.12,43328.0,3.5249,3.5249,3.5211,3.5249,43328.0
2015-06-09 13:25:00,9.12,9.13,9.11,9.13,68079.0,3.5249,3.5288,3.5211,3.5288,68079.0
2015-06-09 13:30:00,9.13,9.13,9.11,9.12,121340.0,3.5288,3.5288,3.5211,3.5249,121340.0
2015-06-09 13:35:00,9.11,9.12,9.11,9.12,50088.0,3.5211,3.5249,3.5211,3.5249,50088.0
2015-06-09 13:40:00,9.12,9.12,9.09,9.09,151723.0,3.5249,3.5249,3.5133,3.5133,151723.0
2015-06-09 13:45:00,9.1,9.11,9.09,9.09,99561.0,3.5172,3.5211,3.5133,3.5133,99561.0
2015-06-09 13:50:00,9.09,9.1,9.06,9.07,365159.0,3.5133,3.5172,3.5017,3.5056,365159.0
2015-06-09 13:55:00,9.08,9.08,9.05,9.05,412322.0,3.5095,3.5095,3.4979,3.4979,412322.0
2015-06-09 14:00:00,9.05,9.07,9.03,9.04,509966.0,3.4979,3.5056,3.4902,3.494,509966.0
2015-06-09 14:05:00,9.03,9.04,9.02,9.03,169114.0,3.4902,3.494,3.4863,3.4902,169114.0
2015-06-09 14:10:00,9.03,9.05,9.03,9.05,138728.0,3.4902,3.4979,3.4902,3.4979,138728.0
2015-06-09 14:15:00,9.04,9.09,9.04,9.09,812019.0,3.494,3.5133,3.494,3.5133,812019.0
2015-06-09 14:20:00,9.08,9.09,9.06,9.07,254534.0,3.5095,3.5133,3.5017,3.5056,254534.0
2015-06-09 14:25:00,9.06,9.09,9.06,9.08,77665.0,3.5017,3.5133,3.5017,3.5095,77665.0
2015-06-09 14:30:00,9.08,9.08,9.04,9.05,113375.0,3.5095,3.5095,3.494,3.4979,113375.0
2015-06-09 14:35:00,9.05,9.07,9.05,9.07,43702.0,3.4979,3.5056,3.4979,3.5056,43702.0
2015-06-09 14:40:00,9.07,9.08,9.06,9.07,50553.0,3.5056,3.5095,3.5017,3.5056,50553.0
2015-06-09 14:45:00,9.07,9.07,9.06,9.07,41259.0,3.5056,3.5056,3.5017,3.5056,41259.0
2015-06-09 14:50:00,9.07,9.08,9.05,9.05,153148.0,3.5056,3.5095,3.4979,3.4979,153148.0
2015-06-09 14:55:00,9.05,9.07,9.05,9.07,62688.0,3.4979,3.5056,3.4979,3.5056,62688.0
2015-06-09 15:00:00,9.07,9.07,9.05,9.05,45857.0,3.5056,3.5056,3.4979,3.4979,45857.0
2015-06-09 15:05:00,9.05,9.07,9.05,9.07,67064.0,3.4979,3.5056,3.4979,3.5056,67064.0
2015-06-09 15:10:00,9.07,9.08,9.06,9.07,149974.0,3.5056,3.5095,3.5017,3.5056,149974.0
2015-06-09 15:15:00,9.07,9.08,9.06,9.08,102773.0,3.5056,3.5095,3.5017,3.5095,102773.0
2015-06-09 15:20:00,9.08,9.08,9.05,9.05,181139.0,3.5095,3.5095,3.4979,3.4979,181139.0
2015-06-09 15:25:00,9.05,9.07,9.04,9.05,363053.0,3.4979,3.5056,3.494,3.4979,363053.0
2015-06-09 15:30:00,9.05,9.06,9.04,9.06,273650.0,3.4979,3.5017,3.494,3.5017,273650.0
2015-06-09 15:35:00,9.06,9.07,9.04,9.05,323140.0,3.5017,3.5056,3.494,3.4979,323140.0
2015-06-09 15:40:00,9.05,9.06,9.05,9.06,196515.0,3.4979,3.5017,3.4979,3.5017,196515.0
2015-06-09 15:45:00,9.05,9.07,9.04,9.06,434633.0,3.4979,3.5056,3.494,3.5017,434633.0
2015-06-09 15:50:00,9.07,9.07,9.04,9.04,313476.0,3.5056,3.5056,3.494,3.494,313476.0
2015-06-09 15:55:00,9.04,9.07,9.04,9.05,1020910.0,3.494,3.5056,3.494,3.4979,1020910.0
2015-06-10 09:30:00,9.37,9.44,9.34,9.4,1712518.0,3.6216,3.6486,3.61,3.6332,1712518.0
2015-06-10 09:35:00,9.4,9.41,9.29,9.36,1382132.0,3.6332,3.637,3.5906,3.6177,1382132.0
2015-06-10 09:40:00,9.35,9.38,9.33,9.36,654700.0,3.6138,3.6254,3.6061,3.6177,654700.0
2015-06-10 09:45:00,9.36,9.37,9.31,9.32,499421.0,3.6177,3.6216,3.5984,3.6022,499421.0
2015-06-10 09:50:00,9.32,9.37,9.31,9.36,514502.0,3.6022,3.6216,3.5984,3.6177,514502.0
2015-06-10 09:55:00,9.36,9.38,9.34,9.35,365712.0,3.6177,3.6254,3.61,3.6138,365712.0
2015-06-10 10:00:00,9.35,9.36,9.32,9.34,219101.0,3.6138,3.6177,3.6022,3.61,219101.0
2015-06-10 10:05:00,9.33,9.35,9.3,9.33,761733.0,3.6061,3.6138,3.5945,3.6061,761733.0
2015-06-10 10:10:00,9.33,9.35,9.29,9.3,554349.0,3.6061,3.6138,3.5906,3.5945,554349.0
2015-06-10 10:15:00,9.3,9.34,9.27,9.32,605173.0,3.5945,3.61,3.5829,3.6022,605173.0
2015-06-10 10:20:00,9.33,9.33,9.3,9.3,141100.0,3.6061,3.6061,3.5945,3.5945,141100.0
2015-06-10 10:25:00,9.3,9.31,9.28,9.3,54038.0,3.5945,3.5984,3.5868,3.5945,54038.0
2015-06-10 10:30:00,9.3,9.33,9.29,9.31,367132.0,3.5945,3.6061,3.5906,3.5984,367132.0
2015-06-10 10:35:00,9.31,9.32,9.25,9.25,398961.0,3.5984,3.6022,3.5752,3.5752,398961.0
2015-06-10 10:40:00,9.25,9.31,9.24,9.3,427384.0,3.5752,3.5984,3.5713,3.5945,427384.0
2015-06-10 10:45:00,9.3,9.3,9.25,9.25,372968.0,3.5945,3.5945,3.5752,3.5752,372968.0
2015-06-10 10:50:00,9.26,9.28,9.25,9.27,222414.0,3.5791,3.5868,3.5752,3.5829,222414.0
2015-06-10 10:55:00,9.27,9.29,9.26,9.28,280551.0,3.5829,3.5906,3.5791,3.5868,280551.0
2015-06-10 11:00:00,9.27,9.29,9.27,9.28,163253.0,3.5829,3.5906,3.5829,3.5868,163253.0
2015-06-10 11:05:00,9.28,9.3,9.27,9.3,217386.0,3.5868,3.5945,3.5829,3.5945,217386.0
2015-06-10 11:10:00,9.29,9.35,9.29,9.34,285867.0,3.5906,3.6138,3.5906,3.61,285867.0
2015-06-10 11:15:00,9.34,9.38,9.34,9.35,464407.0,3.61,3.6254,3.61,3.6138,464407.0
2015-06-10 11:20:00,9.36,9.38,9.35,9.37,218832.0,3.6177,3.6254,3.6138,3.6216,218832.0
2015-06-10 11:25:00,9.38,9.38,9.35,9.36,193413.0,3.6254,3.6254,3.6138,3.6177,193413.0
2015-06-10 11:30:00,9.37,9.37,9.34,9.36,159267.0,3.6216,3.6216,3.61,3.6177,159267.0
2015-06-10 11:35:00,9.36,9.36,9.35,9.35,197184.0,3.6177,3.6177,3.6138,3.6138,197184.0
2015-06-10 11:40:00,9.35,9.36,9.32,9.32,418817.0,3.6138,3.6177,3.6022,3.6022,418817.0
2015-06-10 11:45:00,9.32,9.33,9.29,9.29,180810.0,3.6022,3.6061,3.5906,3.5906,180810.0
2015-06-10 11:50:00,9.3,9.3,9.25,9.28,279071.0,3.5945,3.5945,3.5752,3.5868,279071.0
2015-06-10 11:55:00,9.28,9.28,9.25,9.25,160819.0,3.5868,3.5868,3.5752,3.5752,160819.0
2015-06-10 12:00:00,9.26,9.26,9.22,9.23,321713.0,3.5791,3.5791,3.5636,3.5675,321713.0
2015-06-10 12:05:00,9.23,9.24,9.2,9.24,265729.0,3.5675,3.5713,3.5559,3.5713,265729.0
2015-06-10 12:10:00,9.24,9.24,9.2,9.21,299863.0,3.5713,3.5713,3.5559,3.5597,299863.0
2015-06-10 12:15:00,9.21,9.24,9.2,9.21,267204.0,3.5597,3.5713,3.5559,3.5597,267204.0
2015-06-10 12:20:00,9.2,9.24,9.2,9.24,144785.0,3.5559,3.5713,3.5559,3.5713,144785.0
2015-06-10 12:25:00,9.24,9.27,9.23,9.26,197317.0,3.5713,3.5829,3.5675,3.5791,197317.0
2015-06-10 12:30:00,9.26,9.27,9.24,9.27,218258.0,3.5791,3.5829,3.5713,3.5829,218258.0
2015-06-10 12:35:00,9.27,9.27,9.24,9.26,187246.0,3.5829,3.5829,3.5713,3.5791,187246.0
2015-06-10 12:40:00,9.25,9.26,9.24,9.25,48156.0,3.5752,3.5791,3.5713,3.5752,48156.0
2015-06-10 12:45:00,9.25,9.26,9.24,9.25,160607.0,3.5752,3.5791,3.5713,3.5752,160607.0
2015-06-10 12:50:00,9.25,9.28,9.25,9.27,203102.0,3.5752,3.5868,3.5752,3.5829,203102.0
2015-06-10 12:55:00,9.28,9.3,9.27,9.27,215665.0,3.5868,3.5945,3.5829,3.5829,215665.0
2015-06-10 13:00:00,9.27,9.28,9.25,9.28,163040.0,3.5829,3.5868,3.5752,3.5868,163040.0
2015-06-10 13:05:00,9.27,9.28,9.24,9.25,159703.0,3.5829,3.5868,3.5713,3.5752,159703.0
2015-06-10 13:10:00,9.25,9.25,9.24,9.25,98753.0,3.5752,3.5752,3.5713,3.5752,98753.0
2015-06-10 13:15:00,9.25,9.25,9.24,9.24,34667.0,3.5752,3.5752,3.5713,3.5713,34667.0
2015-06-10 13:20:00,9.25,9.25,9.24,9.24,148494.0,3.5752,3.5752,3.5713,3.5713,148494.0
2015-06-10 13:25:00,9.25,9.25,9.18,9.21,448344.0,3.5752,3.5752,3.5481,3.5597,448344.0
2015-06-10 13:30:00,9.21,9.22,9.19,9.21,139284.0,3.5597,3.5636,3.552,3.5597,139284.0
2015-06-10 13:35:00,9.21,9.21,9.2,9.21,56654.0,3.5597,3.5597,3.5559,3.5597,56654.0
2015-06-10 13:40:00,9.2,9.2,9.15,9.15,270554.0,3.5559,3.5559,3.5365,3.5365,270554.0
2015-06-10 13:45:00,9.15,9.18,9.14,9.14,179952.0,3.5365,3.5481,3.5327,3.5327,179952.0
2015-06-10 13:50:00,9.14,9.15,9.11,9.14,274300.0,3.5327,3.5365,3.5211,3.5327,274300.0
2015-06-10 13:55:00,9.14,9.16,9.14,9.16,116172.0,3.5327,3.5404,3.5327,3.5404,116172.0
2015-06-10 14:00:00,9.16,9.17,9.14,9.15,316064.0,3.5404,3.5443,3.5327,3.5365,316064.0
2015-06-10 14:05:00,9.16,9.17,9.11,9.13,214494.0,3.5404,3.5443,3.5211,3.5288,214494.0
2015-06-10 14:10:00,9.12,9.14,9.11,9.12,365817.0,3.5249,3.5327,3.5211,3.5249,365817.0
2015-06-10 14:15:00,9.12,9.14,9.11,9.14,177526.0,3.5249,3.5327,3.5211,3.5327,177526.0
2015-06-10 14:20:00,9.14,9.16,9.13,9.16,482750.0,3.5327,3.5404,3.5288,3.5404,482750.0
2015-06-10 14:25:00,9.16,9.17,9.13,9.13,418407.0,3.5404,3.5443,3.5288,3.5288,418407.0
2015-06-10 14:30:00,9.13,9.15,9.13,9.14,130332.0,3.5288,3.5365,3.5288,3.5327,130332.0
2015-06-10 14:35:00,9.14,9.15,9.12,9.13,116210.0,3.5327,3.5365,3.5249,3.5288,116210.0
2015-06-10 14:40:00,9.12,9.13,9.09,9.09,252948.0,3.5249,3.5288,3.5133,3.5133,252948.0
2015-06-10 14:45:00,9.1,9.11,9.08,9.09,429838.0,3.5172,3.5211,3.5095,3.5133,429838.0
2015-06-10 14:50:00,9.09,9.11,9.08,9.09,261923.0,3.5133,3.5211,3.5095,3.5133,261923.0
2015-06-10 14:55:00,9.09,9.1,9.08,9.09,102056.0,3.5133,3.5172,3.5095,3.5133,102056.0
2015-06-10 15:00:00,9.1,9.11,9.09,9.11,148522.0,3.5172,3.5211,3.5133,3.5211,148522.0
2015-06-10 15:05:00,9.11,9.11,9.1,9.11,57871.0,3.5211,3.5211,3.5172,3.5211,57871.0
2015-06-10 15:10:00,9.1,9.11,9.05,9.05,350857.0,3.5172,3.5211,3.4979,3.4979,350857.0
2015-06-10 15:15:00,9.05,9.07,9.05,9.05,266119.0,3.4979,3.5056,3.4979,3.4979,266119.0
2015-06-10 15:20:00,9.06,9.08,9.05,9.08,178395.0,3.5017,3.5095,3.4979,3.5095,178395.0
2015-06-10 15:25:00,9.08,9.1,9.07,9.08,424219.0,3.5095,3.5172,3.5056,3.5095,424219.0
2015-06-10 15:30:00,9.09,9.09,9.05,9.07,509751.0,3.5133,3.5133,3.4979,3.5056,509751.0
2015-06-10 15:35:00,9.07,9.09,9.05,9.09,446885.0,3.5056,3.5133,3.4979,3.5133,446885.0
2015-06-10 15:40:00,9.09,9.1,9.08,9.1,262535.0,3.5133,3.5172,3.5095,3.5172,262535.0
2015-06-10 15:45:00,9.1,9.12,9.09,9.11,375262.0,3.5172,3.5249,3.5133,3.5211,375262.0
2015-06-10 15:50:00,9.11,9.12,9.1,9.1,1009950.0,3.5211,3.5249,3.5172,3.5172,1009950.0
2015-06-10 15:55:00,9.11,9.14,9.1,9.13,1210641.0,3.5211,3.5327,3.5172,3.5288,1210641.0
2015-06-11 09:30:00,8.96,9.0,8.95,8.97,1490361.0,3.4631,3.4786,3.4592,3.467,1490361.0
2015-06-11 09:35:00,8.97,8.97,8.9,8.94,912844.0,3.467,3.467,3.4399,3.4554,912844.0
2015-06-11 09:40:00,8.94,8.98,8.89,8.97,1007873.0,3.4554,3.4708,3.436,3.467,1007873.0
2015-06-11 09:45:00,8.97,8.98,8.92,8.95,520639.0,3.467,3.4708,3.4476,3.4592,520639.0
2015-06-11 09:50:00,8.95,8.96,8.93,8.94,231445.0,3.4592,3.4631,3.4515,3.4554,231445.0
2015-06-11 09:55:00,8.94,8.95,8.9,8.92,558164.0,3.4554,3.4592,3.4399,3.4476,558164.0
2015-06-11 10:00:00,8.93,8.96,8.92,8.93,450755.0,3.4515,3.4631,3.4476,3.4515,450755.0
2015-06-11 10:05:00,8.93,8.97,8.92,8.96,311766.0,3.4515,3.467,3.4476,3.4631,311766.0
2015-06-11 10:10:00,8.96,9.03,8.95,9.0,637286.0,3.4631,3.4902,3.4592,3.4786,637286.0
2015-06-11 10:15:00,9.01,9.01,8.97,8.99,202477.0,3.4824,3.4824,3.467,3.4747,202477.0
2015-06-11 10:20:00,8.99,9.02,8.98,9.01,261157.0,3.4747,3.4863,3.4708,3.4824,261157.0
2015-06-11 10:25:00,9.01,9.05,8.99,9.05,206851.0,3.4824,3.4979,3.4747,3.4979,206851.0
2015-06-11 10:30:00,9.05,9.05,8.96,8.98,235899.0,3.4979,3.4979,3.4631,3.4708,235899.0
2015-06-11 10:35:00,8.98,8.98,8.91,8.94,791676.0,3.4708,3.4708,3.4438,3.4554,791676.0
2015-06-11 10:40:00,8.93,8.93,8.9,8.93,757862.0,3.4515,3.4515,3.4399,3.4515,757862.0
2015-06-11 10:45:00,8.93,8.95,8.9,8.91,787502.0,3.4515,3.4592,3.4399,3.4438,787502.0
2015-06-11 10:50:00,8.91,8.95,8.9,8.95,550383.0,3.4438,3.4592,3.4399,3.4592,550383.0
2015-06-11 10:55:00,8.95,8.95,8.92,8.94,695554.0,3.4592,3.4592,3.4476,3.4554,695554.0
2015-06-11 11:00:00,8.94,8.97,8.93,8.96,741203.0,3.4554,3.467,3.4515,3.4631,741203.0
2015-06-11 11:05:00,8.97,8.97,8.95,8.97,153801.0,3.467,3.467,3.4592,3.467,153801.0
2015-06-11 11:10:00,8.97,8.97,8.96,8.97,227608.0,3.467,3.467,3.4631,3.467,227608.0
2015-06-11 11:15:00,8.97,8.97,8.94,8.96,366218.0,3.467,3.467,3.4554,3.4631,366218.0
2015-06-11 11:20:00,8.96,8.98,8.94,8.97,176948.0,3.4631,3.4708,3.4554,3.467,176948.0
2015-06-11 11:25:00,8.97,8.98,8.96,8.97,80255.0,3.467,3.4708,3.4631,3.467,80255.0
2015-06-11 11:30:00,8.97,8.98,8.95,8.97,199001.0,3.467,3.4708,3.4592,3.467,199001.0
2015-06-11 11:35:00,8.97,8.98,8.96,8.97,175291.0,3.467,3.4708,3.4631,3.467,175291.0
2015-06-11 11:40:00,8.96,8.97,8.95,8.96,162345.0,3.4631,3.467,3.4592,3.4631,162345.0
2015-06-11 11:45:00,8.96,8.97,8.95,8.97,34654.0,3.4631,3.467,3.4592,3.467,34654.0
2015-06-11 11:50:00,8.97,8.97,8.96,8.97,38572.0,3.467,3.467,3.4631,3.467,38572.0
2015-06-11 11:55:00,8.97,9.0,8.96,9.0,109966.0,3.467,3.4786,3.4631,3.4786,109966.0
2015-06-11 12:00:00,9.0,9.02,8.99,9.02,120664.0,3.4786,3.4863,3.4747,3.4863,120664.0
2015-06-11 12:05:00,9.02,9.02,9.0,9.01,236278.0,3.4863,3.4863,3.4786,3.4824,236278.0
2015-06-11 12:10:00,9.01,9.02,8.99,9.02,163160.0,3.4824,3.4863,3.4747,3.4863,163160.0
2015-06-11 12:15:00,9.02,9.02,9.0,9.01,64294.0,3.4863,3.4863,3.4786,3.4824,64294.0
2015-06-11 12:20:00,9.01,9.01,9.0,9.01,35520.0,3.4824,3.4824,3.4786,3.4824,35520.0
2015-06-11 12:25:00,9.01,9.01,9.0,9.0,61718.0,3.4824,3.4824,3.4786,3.4786,61718.0
2015-06-11 12:30:00,9.0,9.05,9.0,9.04,657050.0,3.4786,3.4979,3.4786,3.494,657050.0
2015-06-11 12:35:00,9.04,9.04,9.02,9.03,186483.0,3.494,3.494,3.4863,3.4902,186483.0
2015-06-11 12:40:00,9.03,9.04,9.02,9.03,122741.0,3.4902,3.494,3.4863,3.4902,122741.0
2015-06-11 12:45:00,9.03,9.03,9.02,9.03,16085.0,3.4902,3.4902,3.4863,3.4902,16085.0
2015-06-11 12:50:00,9.03,9.04,9.02,9.04,48246.0,3.4902,3.494,3.4863,3.494,48246.0
2015-06-11 12:55:00,9.04,9.04,9.02,9.04,102716.0,3.494,3.494,3.4863,3.494,102716.0
2015-06-11 13:00:00,9.04,9.05,9.03,9.04,93380.0,3.494,3.4979,3.4902,3.494,93380.0
2015-06-11 13:05:00,9.04,9.05,9.03,9.04,133800.0,3.494,3.4979,3.4902,3.494,133800.0
2015-06-11 13:10:00,9.04,9.04,9.03,9.04,21819.0,3.494,3.494,3.4902,3.494,21819.0
2015-06-11 13:15:00,9.04,9.05,9.03,9.04,212837.0,3.494,3.4979,3.4902,3.494,212837.0
2015-06-11 13:20:00,9.04,9.06,9.03,9.05,394415.0,3.494,3.5017,3.4902,3.4979,394415.0
2015-06-11 13:25:00,9.05,9.06,9.03,9.04,91117.0,3.4979,3.5017,3.4902,3.494,91117.0
2015-06-11 13:30:00,9.03,9.04,9.03,9.04,30420.0,3.4902,3.494,3.4902,3.494,30420.0
2015-06-11 13:35:00,9.04,9.04,9.02,9.02,60183.0,3.494,3.494,3.4863,3.4863,60183.0
2015-06-11 13:40:00,9.03,9.04,9.02,9.04,89036.0,3.4902,3.494,3.4863,3.494,89036.0
2015-06-11 13:45:00,9.04,9.04,9.02,9.02,104288.0,3.494,3.494,3.4863,3.4863,104288.0
2015-06-11 13:50:00,9.02,9.03,9.01,9.03,55379.0,3.4863,3.4902,3.4824,3.4902,55379.0
2015-06-11 13:55:00,9.03,9.05,9.02,9.04,172164.0,3.4902,3.4979,3.4863,3.494,172164.0
2015-06-11 14:00:00,9.04,9.04,9.03,9.04,16114.0,3.494,3.494,3.4902,3.494,16114.0
2015-06-11 14:05:00,9.04,9.05,9.02,9.05,68950.0,3.494,3.4979,3.4863,3.4979,68950.0
2015-06-11 14:10:00,9.05,9.05,9.03,9.04,93384.0,3.4979,3.4979,3.4902,3.494,93384.0
2015-06-11 14:15:00,9.04,9.05,9.03,9.04,146664.0,3.494,3.4979,3.4902,3.494,146664.0
2015-06-11 14:20:00,9.05,9.08,9.04,9.07,167248.0,3.4979,3.5095,3.494,3.5056,167248.0
2015-06-11 14:25:00,9.08,9.08,9.05,9.05,204510.0,3.5095,3.5095,3.4979,3.4979,204510.0
2015-06-11 14:30:00,9.05,9.08,9.05,9.07,252267.0,3.4979,3.5095,3.4979,3.5056,252267.0
2015-06-11 14:35:00,9.07,9.08,9.05,9.07,164437.0,3.5056,3.5095,3.4979,3.5056,164437.0
2015-06-11 14:40:00,9.07,9.08,9.05,9.07,74891.0,3.5056,3.5095,3.4979,3.5056,74891.0
2015-06-11 14:45:00,9.08,9.09,9.07,9.09,185972.0,3.5095,3.5133,3.5056,3.5133,185972.0
2015-06-11 14:50:00,9.08,9.09,9.08,9.09,46959.0,3.5095,3.5133,3.5095,3.5133,46959.0
2015-06-11 14:55:00,9.09,9.09,9.08,9.09,64488.0,3.5133,3.5133,3.5095,3.5133,64488.0
2015-06-11 15:00:00,9.09,9.11,9.08,9.11,251845.0,3.5133,3.5211,3.5095,3.5211,251845.0
2015-06-11 15:05:00,9.11,9.13,9.1,9.11,229458.0,3.5211,3.5288,3.5172,3.5211,229458.0
2015-06-11 15:10:00,9.12,9.12,9.1,9.11,210811.0,3.5249,3.5249,3.5172,3.5211,210811.0
2015-06-11 15:15:00,9.11,9.12,9.1,9.11,104771.0,3.5211,3.5249,3.5172,3.5211,104771.0
2015-06-11 15:20:00,9.11,9.11,9.09,9.1,137563.0,3.5211,3.5211,3.5133,3.5172,137563.0
2015-06-11 15:25:00,9.11,9.11,9.09,9.1,91650.0,3.5211,3.5211,3.5133,3.5172,91650.0
2015-06-11 15:30:00,9.09,9.11,9.09,9.11,172382.0,3.5133,3.5211,3.5133,3.5211,172382.0
2015-06-11 15:35:00,9.11,9.11,9.1,9.11,35030.0,3.5211,3.5211,3.5172,3.5211,35030.0
2015-06-11 15:40:00,9.11,9.11,9.1,9.11,46559.0,3.5211,3.5211,3.5172,3.5211,46559.0
2015-06-11 15:45:00,9.11,9.14,9.1,9.13,503965.0,3.5211,3.5327,3.5172,3.5288,503965.0
2015-06-11 15:50:00,9.13,9.15,9.12,9.15,444165.0,3.5288,3.5365,3.5249,3.5365,444165.0
2015-06-11 15:55:00,9.14,9.15,9.11,9.15,1552909.0,3.5327,3.5365,3.5211,3.5365,1552909.0
2015-06-12 09:30:00,9.06,9.09,9.05,9.08,782178.0,3.5017,3.5133,3.4979,3.5095,782178.0
2015-06-12 09:35:00,9.08,9.1,9.05,9.09,567871.0,3.5095,3.5172,3.4979,3.5133,567871.0
2015-06-12 09:40:00,9.1,9.17,9.08,9.14,1026890.0,3.5172,3.5443,3.5095,3.5327,1026890.0
2015-06-12 09:45:00,9.13,9.15,9.1,9.13,565588.0,3.5288,3.5365,3.5172,3.5288,565588.0
2015-06-12 09:50:00,9.12,9.13,9.09,9.12,479902.0,3.5249,3.5288,3.5133,3.5249,479902.0
2015-06-12 09:55:00,9.12,9.13,9.1,9.11,317162.0,3.5249,3.5288,3.5172,3.5211,317162.0
2015-06-12 10:00:00,9.11,9.12,9.05,9.06,565315.0,3.5211,3.5249,3.4979,3.5017,565315.0
2015-06-12 10:05:00,9.05,9.09,9.04,9.08,437945.0,3.4979,3.5133,3.494,3.5095,437945.0
2015-06-12 10:10:00,9.08,9.1,9.07,9.08,230246.0,3.5095,3.5172,3.5056,3.5095,230246.0
2015-06-12 10:15:00,9.08,9.08,9.06,9.08,173606.0,3.5095,3.5095,3.5017,3.5095,173606.0
2015-06-12 10:20:00,9.08,9.09,9.07,9.08,293327.0,3.5095,3.5133,3.5056,3.5095,293327.0
2015-06-12 10:25:00,9.08,9.1,9.08,9.09,281353.0,3.5095,3.5172,3.5095,3.5133,281353.0
2015-06-12 10:30:00,9.09,9.09,9.07,9.08,136101.0,3.5133,3.5133,3.5056,3.5095,136101.0
2015-06-12 10:35:00,9.08,9.1,9.06,9.09,340754.0,3.5095,3.5172,3.5017,3.5133,340754.0
2015-06-12 10:40:00,9.1,9.12,9.09,9.12,108682.0,3.5172,3.5249,3.5133,3.5249,108682.0
2015-06-12 10:45:00,9.12,9.13,9.11,9.11,150928.0,3.5249,3.5288,3.5211,3.5211,150928.0
2015-06-12 10:50:00,9.11,9.13,9.11,9.12,129859.0,3.5211,3.5288,3.5211,3.5249,129859.0
2015-06-12 10:55:00,9.11,9.12,9.09,9.1,86085.0,3.5211,3.5249,3.5133,3.5172,86085.0
2015-06-12 11:00:00,9.1,9.11,9.09,9.11,62362.0,3.5172,3.5211,3.5133,3.5211,62362.0
2015-06-12 11:05:00,9.11,9.11,9.06,9.07,838889.0,3.5211,3.5211,3.5017,3.5056,838889.0
2015-06-12 11:10:00,9.08,9.1,9.07,9.09,348247.0,3.5095,3.5172,3.5056,3.5133,348247.0
2015-06-12 11:15:00,9.09,9.1,9.07,9.08,74379.0,3.5133,3.5172,3.5056,3.5095,74379.0
2015-06-12 11:20:00,9.07,9.08,9.07,9.08,128682.0,3.5056,3.5095,3.5056,3.5095,128682.0
2015-06-12 11:25:00,9.08,9.09,9.06,9.07,343386.0,3.5095,3.5133,3.5017,3.5056,343386.0
2015-06-12 11:30:00,9.07,9.09,9.06,9.08,207079.0,3.5056,3.5133,3.5017,3.5095,207079.0
2015-06-12 11:35:00,9.07,9.08,9.05,9.06,189298.0,3.5056,3.5095,3.4979,3.5017,189298.0
2015-06-12 11:40:00,9.06,9.07,9.05,9.07,315846.0,3.5017,3.5056,3.4979,3.5056,315846.0
2015-06-12 11:45:00,9.06,9.11,9.05,9.1,233128.0,3.5017,3.5211,3.4979,3.5172,233128.0
2015-06-12 11:50:00,9.1,9.11,9.09,9.11,17784.0,3.5172,3.5211,3.5133,3.5211,17784.0
2015-06-12 11:55:00,9.11,9.11,9.09,9.1,83535.0,3.5211,3.5211,3.5133,3.5172,83535.0
2015-06-12 12:00:00,9.1,9.12,9.09,9.12,194044.0,3.5172,3.5249,3.5133,3.5249,194044.0
2015-06-12 12:05:00,9.12,9.14,9.11,9.11,326309.0,3.5249,3.5327,3.5211,3.5211,326309.0
2015-06-12 12:10:00,9.1,9.13,9.08,9.11,300880.0,3.5172,3.5288,3.5095,3.5211,300880.0
2015-06-12 12:15:00,9.12,9.12,9.1,9.1,90792.0,3.5249,3.5249,3.5172,3.5172,90792.0
2015-06-12 12:20:00,9.1,9.11,9.1,9.11,51100.0,3.5172,3.5211,3.5172,3.5211,51100.0
2015-06-12 12:25:00,9.1,9.11,9.1,9.11,6000.0,3.5172,3.5211,3.5172,3.5211,6000.0
2015-06-12 12:30:00,9.11,9.11,9.09,9.1,25987.0,3.5211,3.5211,3.5133,3.5172,25987.0
2015-06-12 12:35:00,9.1,9.1,9.07,9.09,94007.0,3.5172,3.5172,3.5056,3.5133,94007.0
2015-06-12 12:40:00,9.09,9.09,9.06,9.06,72472.0,3.5133,3.5133,3.5017,3.5017,72472.0
2015-06-12 12:45:00,9.07,9.08,9.06,9.07,75758.0,3.5056,3.5095,3.5017,3.5056,75758.0
2015-06-12 12:50:00,9.07,9.08,9.06,9.07,33835.0,3.5056,3.5095,3.5017,3.5056,33835.0
2015-06-12 12:55:00,9.08,9.08,9.05,9.06,177545.0,3.5095,3.5095,3.4979,3.5017,177545.0
2015-06-12 13:00:00,9.06,9.08,9.05,9.07,133111.0,3.5017,3.5095,3.4979,3.5056,133111.0
2015-06-12 13:05:00,9.07,9.09,9.07,9.08,65375.0,3.5056,3.5133,3.5056,3.5095,65375.0
2015-06-12 13:10:00,9.07,9.08,9.05,9.06,68386.0,3.5056,3.5095,3.4979,3.5017,68386.0
2015-06-12 13:15:00,9.07,9.08,9.06,9.07,94001.0,3.5056,3.5095,3.5017,3.5056,94001.0
2015-06-12 13:20:00,9.07,9.08,9.05,9.07,153293.0,3.5056,3.5095,3.4979,3.5056,153293.0
2015-06-12 13:25:00,9.07,9.08,9.07,9.08,31305.0,3.5056,3.5095,3.5056,3.5095,31305.0
2015-06-12 13:30:00,9.08,9.09,9.07,9.08,87639.0,3.5095,3.5133,3.5056,3.5095,87639.0
2015-06-12 13:35:00,9.08,9.08,9.06,9.07,48709.0,3.5095,3.5095,3.5017,3.5056,48709.0
2015-06-12 13:40:00,9.06,9.07,9.05,9.07,112498.0,3.5017,3.5056,3.4979,3.5056,112498.0
2015-06-12 13:45:00,9.07,9.07,9.06,9.07,32408.0,3.5056,3.5056,3.5017,3.5056,32408.0
2015-06-12 13:50:00,9.07,9.09,9.06,9.09,72753.0,3.5056,3.5133,3.5017,3.5133,72753.0
2015-06-12 13:55:00,9.09,9.09,9.08,9.09,15303.0,3.5133,3.5133,3.5095,3.5133,15303.0
2015-06-12 14:00:00,9.09,9.09,9.07,9.08,32047.0,3.5133,3.5133,3.5056,3.5095,32047.0
2015-06-12 14:05:00,9.08,9.11,9.07,9.09,223855.0,3.5095,3.5211,3.5056,3.5133,223855.0
2015-06-12 14:10:00,9.09,9.11,9.09,9.11,41510.0,3.5133,3.5211,3.5133,3.5211,41510.0
2015-06-12 14:15:00,9.11,9.11,9.08,9.09,116737.0,3.5211,3.5211,3.5095,3.5133,116737.0
2015-06-12 14:20:00,9.08,9.09,9.07,9.08,50149.0,3.5095,3.5133,3.5056,3.5095,50149.0
2015-06-12 14:25:00,9.07,9.08,9.07,9.08,43688.0,3.5056,3.5095,3.5056,3.5095,43688.0
2015-06-12 14:30:00,9.08,9.1,9.07,9.08,155980.0,3.5095,3.5172,3.5056,3.5095,155980.0
2015-06-12 14:35:00,9.08,9.09,9.07,9.09,99800.0,3.5095,3.5133,3.5056,3.5133,99800.0
2015-06-12 14:40:00,9.09,9.09,9.07,9.08,41810.0,3.5133,3.5133,3.5056,3.5095,41810.0
2015-06-12 14:45:00,9.07,9.09,9.07,9.08,81442.0,3.5056,3.5133,3.5056,3.5095,81442.0
2015-06-12 14:50:00,9.09,9.1,9.08,9.09,91928.0,3.5133,3.5172,3.5095,3.5133,91928.0
2015-06-12 14:55:00,9.08,9.1,9.07,9.07,84213.0,3.5095,3.5172,3.5056,3.5056,84213.0
2015-06-12 15:00:00,9.07,9.09,9.07,9.09,78997.0,3.5056,3.5133,3.5056,3.5133,78997.0
2015-06-12 15:05:00,9.09,9.09,9.07,9.07,47236.0,3.5133,3.5133,3.5056,3.5056,47236.0
2015-06-12 15:10:00,9.07,9.09,9.07,9.07,155539.0,3.5056,3.5133,3.5056,3.5056,155539.0
2015-06-12 15:15:00,9.07,9.08,9.07,9.08,19947.0,3.5056,3.5095,3.5056,3.5095,19947.0
2015-06-12 15:20:00,9.07,9.09,9.07,9.08,96425.0,3.5056,3.5133,3.5056,3.5095,96425.0
2015-06-12 15:25:00,9.09,9.1,9.08,9.1,74806.0,3.5133,3.5172,3.5095,3.5172,74806.0
2015-06-12 15:30:00,9.1,9.12,9.09,9.1,328955.0,3.5172,3.5249,3.5133,3.5172,328955.0
2015-06-12 15:35:00,9.1,9.13,9.1,9.11,191548.0,3.5172,3.5288,3.5172,3.5211,191548.0
2015-06-12 15:40:00,9.11,9.12,9.1,9.11,130352.0,3.5211,3.5249,3.5172,3.5211,130352.0
2015-06-12 15:45:00,9.11,9.12,9.09,9.12,369406.0,3.5211,3.5249,3.5133,3.5249,369406.0
2015-06-12 15:50:00,9.11,9.13,9.1,9.12,416560.0,3.5211,3.5288,3.5172,3.5249,416560.0
2015-06-12 15:55:00,9.12,9.12,9.09,9.09,951637.0,3.5249,3.5249,3.5133,3.5133,951637.0
2015-06-15 09:30:00,9.1,9.14,9.06,9.12,1052941.0,3.5172,3.5327,3.5017,3.5249,1052941.0
2015-06-15 09:35:00,9.12,9.14,9.1,9.12,366658.0,3.5249,3.5327,3.5172,3.5249,366658.0
2015-06-15 09:40:00,9.11,9.13,9.07,9.12,445820.0,3.5211,3.5288,3.5056,3.5249,445820.0
2015-06-15 09:45:00,9.12,9.17,9.11,9.13,403820.0,3.5249,3.5443,3.5211,3.5288,403820.0
2015-06-15 09:50:00,9.13,9.14,9.11,9.13,134753.0,3.5288,3.5327,3.5211,3.5288,134753.0
2015-06-15 09:55:00,9.12,9.15,9.12,9.14,163639.0,3.5249,3.5365,3.5249,3.5327,163639.0
2015-06-15 10:00:00,9.14,9.16,9.14,9.16,306251.0,3.5327,3.5404,3.5327,3.5404,306251.0
2015-06-15 10:05:00,9.16,9.18,9.15,9.17,424420.0,3.5404,3.5481,3.5365,3.5443,424420.0
2015-06-15 10:10:00,9.17,9.18,9.15,9.17,187159.0,3.5443,3.5481,3.5365,3.5443,187159.0
2015-06-15 10:15:00,9.17,9.19,9.16,9.19,230957.0,3.5443,3.552,3.5404,3.552,230957.0
2015-06-15 10:20:00,9.18,9.19,9.17,9.18,202772.0,3.5481,3.552,3.5443,3.5481,202772.0
2015-06-15 10:25:00,9.18,9.19,9.17,9.19,97298.0,3.5481,3.552,3.5443,3.552,97298.0
2015-06-15 10:30:00,9.19,9.2,9.18,9.19,146908.0,3.552,3.5559,3.5481,3.552,146908.0
2015-06-15 10:35:00,9.2,9.2,9.18,9.2,235058.0,3.5559,3.5559,3.5481,3.5559,235058.0
2015-06-15 10:40:00,9.19,9.2,9.19,9.2,207524.0,3.552,3.5559,3.552,3.5559,207524.0
2015-06-15 10:45:00,9.2,9.22,9.19,9.21,374005.0,3.5559,3.5636,3.552,3.5597,374005.0
2015-06-15 10:50:00,9.22,9.24,9.21,9.22,231821.0,3.5636,3.5713,3.5597,3.5636,231821.0
2015-06-15 10:55:00,9.22,9.23,9.21,9.23,407846.0,3.5636,3.5675,3.5597,3.5675,407846.0
2015-06-15 11:00:00,9.23,9.25,9.22,9.24,257027.0,3.5675,3.5752,3.5636,3.5713,257027.0
2015-06-15 11:05:00,9.24,9.26,9.23,9.26,202964.0,3.5713,3.5791,3.5675,3.5791,202964.0
2015-06-15 11:10:00,9.25,9.26,9.24,9.26,194471.0,3.5752,3.5791,3.5713,3.5791,194471.0
2015-06-15 11:15:00,9.26,9.26,9.2,9.21,323518.0,3.5791,3.5791,3.5559,3.5597,323518.0
2015-06-15 11:20:00,9.21,9.22,9.2,9.21,222672.0,3.5597,3.5636,3.5559,3.5597,222672.0
2015-06-15 11:25:00,9.22,9.22,9.2,9.21,237128.0,3.5636,3.5636,3.5559,3.5597,237128.0
2015-06-15 11:30:00,9.21,9.24,9.21,9.24,142573.0,3.5597,3.5713,3.5597,3.5713,142573.0
2015-06-15 11:35:00,9.24,9.26,9.23,9.25,238058.0,3.5713,3.5791,3.5675,3.5752,238058.0
2015-06-15 11:40:00,9.25,9.25,9.22,9.22,185179.0,3.5752,3.5752,3.5636,3.5636,185179.0
2015-06-15 11:45:00,9.23,9.23,9.21,9.22,71132.0,3.5675,3.5675,3.5597,3.5636,71132.0
2015-06-15 11:50:00,9.22,9.24,9.22,9.23,172613.0,3.5636,3.5713,3.5636,3.5675,172613.0
2015-06-15 11:55:00,9.23,9.24,9.21,9.24,144381.0,3.5675,3.5713,3.5597,3.5713,144381.0
2015-06-15 12:00:00,9.24,9.25,9.22,9.23,204222.0,3.5713,3.5752,3.5636,3.5675,204222.0
2015-06-15 12:05:00,9.24,9.24,9.22,9.23,86012.0,3.5713,3.5713,3.5636,3.5675,86012.0
2015-06-15 12:10:00,9.24,9.25,9.21,9.24,331111.0,3.5713,3.5752,3.5597,3.5713,331111.0
2015-06-15 12:15:00,9.25,9.25,9.24,9.25,78698.0,3.5752,3.5752,3.5713,3.5752,78698.0
2015-06-15 12:20:00,9.25,9.25,9.22,9.24,168044.0,3.5752,3.5752,3.5636,3.5713,168044.0
2015-06-15 12:25:00,9.24,9.24,9.21,9.23,160726.0,3.5713,3.5713,3.5597,3.5675,160726.0
2015-06-15 12:30:00,9.23,9.24,9.22,9.23,114131.0,3.5675,3.5713,3.5636,3.5675,114131.0
2015-06-15 12:35:00,9.22,9.24,9.22,9.22,164027.0,3.5636,3.5713,3.5636,3.5636,164027.0
2015-06-15 12:40:00,9.22,9.23,9.22,9.22,31360.0,3.5636,3.5675,3.5636,3.5636,31360.0
2015-06-15 12:45:00,9.22,9.23,9.22,9.23,16879.0,3.5636,3.5675,3.5636,3.5675,16879.0
2015-06-15 12:50:00,9.23,9.23,9.22,9.23,39930.0,3.5675,3.5675,3.5636,3.5675,39930.0
2015-06-15 12:55:00,9.22,9.23,9.22,9.22,85877.0,3.5636,3.5675,3.5636,3.5636,85877.0
2015-06-15 13:00:00,9.23,9.23,9.22,9.22,11488.0,3.5675,3.5675,3.5636,3.5636,11488.0
2015-06-15 13:05:00,9.23,9.24,9.22,9.24,74598.0,3.5675,3.5713,3.5636,3.5713,74598.0
2015-06-15 13:10:00,9.24,9.24,9.22,9.22,75388.0,3.5713,3.5713,3.5636,3.5636,75388.0
2015-06-15 13:15:00,9.22,9.23,9.22,9.22,48377.0,3.5636,3.5675,3.5636,3.5636,48377.0
2015-06-15 13:20:00,9.22,9.23,9.21,9.21,84796.0,3.5636,3.5675,3.5597,3.5597,84796.0
2015-06-15 13:25:00,9.21,9.22,9.2,9.21,78853.0,3.5597,3.5636,3.5559,3.5597,78853.0
2015-06-15 13:30:00,9.21,9.21,9.2,9.21,127720.0,3.5597,3.5597,3.5559,3.5597,127720.0
2015-06-15 13:35:00,9.21,9.21,9.2,9.2,45739.0,3.5597,3.5597,3.5559,3.5559,45739.0
2015-06-15 13:40:00,9.21,9.21,9.17,9.19,209977.0,3.5597,3.5597,3.5443,3.552,209977.0
2015-06-15 13:45:00,9.19,9.19,9.17,9.17,68902.0,3.552,3.552,3.5443,3.5443,68902.0
2015-06-15 13:50:00,9.18,9.2,9.16,9.16,236762.0,3.5481,3.5559,3.5404,3.5404,236762.0
2015-06-15 13:55:00,9.17,9.18,9.16,9.17,133934.0,3.5443,3.5481,3.5404,3.5443,133934.0
2015-06-15 14:00:00,9.18,9.18,9.16,9.18,84012.0,3.5481,3.5481,3.5404,3.5481,84012.0
2015-06-15 14:05:00,9.17,9.18,9.16,9.17,49297.0,3.5443,3.5481,3.5404,3.5443,49297.0
2015-06-15 14:10:00,9.16,9.17,9.14,9.16,351378.0,3.5404,3.5443,3.5327,3.5404,351378.0
2015-06-15 14:15:00,9.16,9.16,9.14,9.14,580947.0,3.5404,3.5404,3.5327,3.5327,580947.0
2015-06-15 14:20:00,9.15,9.15,9.14,9.14,24303.0,3.5365,3.5365,3.5327,3.5327,24303.0
2015-06-15 14:25:00,9.14,9.15,9.14,9.14,28658.0,3.5327,3.5365,3.5327,3.5327,28658.0
2015-06-15 14:30:00,9.14,9.15,9.13,9.13,110941.0,3.5327,3.5365,3.5288,3.5288,110941.0
2015-06-15 14:35:00,9.13,9.14,9.13,9.14,233127.0,3.5288,3.5327,3.5288,3.5327,233127.0
2015-06-15 14:40:00,9.13,9.15,9.11,9.12,465244.0,3.5288,3.5365,3.5211,3.5249,465244.0
2015-06-15 14:45:00,9.13,9.14,9.12,9.13,86378.0,3.5288,3.5327,3.5249,3.5288,86378.0
2015-06-15 14:50:00,9.13,9.14,9.11,9.13,156855.0,3.5288,3.5327,3.5211,3.5288,156855.0
2015-06-15 14:55:00,9.12,9.13,9.12,9.13,52144.0,3.5249,3.5288,3.5249,3.5288,52144.0
2015-06-15 15:00:00,9.13,9.13,9.12,9.13,51282.0,3.5288,3.5288,3.5249,3.5288,51282.0
2015-06-15 15:05:00,9.12,9.14,9.12,9.14,192888.0,3.5249,3.5327,3.5249,3.5327,192888.0
2015-06-15 15:10:00,9.14,9.15,9.13,9.13,378116.0,3.5327,3.5365,3.5288,3.5288,378116.0
2015-06-15 15:15:00,9.14,9.14,9.12,9.13,263375.0,3.5327,3.5327,3.5249,3.5288,263375.0
2015-06-15 15:20:00,9.13,9.13,9.12,9.13,140813.0,3.5288,3.5288,3.5249,3.5288,140813.0
2015-06-15 15:25:00,9.13,9.13,9.12,9.12,302693.0,3.5288,3.5288,3.5249,3.5249,302693.0
2015-06-15 15:30:00,9.13,9.14,9.12,9.13,384701.0,3.5288,3.5327,3.5249,3.5288,384701.0
2015-06-15 15:35:00,9.13,9.14,9.12,9.13,164334.0,3.5288,3.5327,3.5249,3.5288,164334.0
2015-06-15 15:40:00,9.13,9.13,9.11,9.12,674197.0,3.5288,3.5288,3.5211,3.5249,674197.0
2015-06-15 15:45:00,9.11,9.14,9.1,9.13,944300.0,3.5211,3.5327,3.5172,3.5288,944300.0
2015-06-15 15:50:00,9.13,9.14,9.1,9.13,598367.0,3.5288,3.5327,3.5172,3.5288,598367.0
2015-06-15 15:55:00,9.13,9.13,9.1,9.1,1454848.0,3.5288,3.5288,3.5172,3.5172,1454848.0
2015-06-16 09:30:00,9.15,9.16,9.1,9.13,390874.0,3.5365,3.5404,3.5172,3.5288,390874.0
2015-06-16 09:35:00,9.13,9.2,9.12,9.15,414015.0,3.5288,3.5559,3.5249,3.5365,414015.0
2015-06-16 09:40:00,9.15,9.16,9.12,9.15,742964.0,3.5365,3.5404,3.5249,3.5365,742964.0
2015-06-16 09:45:00,9.16,9.17,9.13,9.14,791052.0,3.5404,3.5443,3.5288,3.5327,791052.0
2015-06-16 09:50:00,9.14,9.16,9.13,9.14,282394.0,3.5327,3.5404,3.5288,3.5327,282394.0
2015-06-16 09:55:00,9.14,9.18,9.13,9.17,683331.0,3.5327,3.5481,3.5288,3.5443,683331.0
2015-06-16 10:00:00,9.17,9.18,9.13,9.14,503202.0,3.5443,3.5481,3.5288,3.5327,503202.0
2015-06-16 10:05:00,9.14,9.15,9.08,9.11,634234.0,3.5327,3.5365,3.5095,3.5211,634234.0
2015-06-16 10:10:00,9.12,9.13,9.1,9.12,147097.0,3.5249,3.5288,3.5172,3.5249,147097.0
2015-06-16 10:15:00,9.12,9.13,9.11,9.11,163974.0,3.5249,3.5288,3.5211,3.5211,163974.0
2015-06-16 10:20:00,9.11,9.16,9.11,9.16,150674.0,3.5211,3.5404,3.5211,3.5404,150674.0
2015-06-16 10:25:00,9.15,9.16,9.14,9.15,113468.0,3.5365,3.5404,3.5327,3.5365,113468.0
2015-06-16 10:30:00,9.14,9.16,9.12,9.13,186617.0,3.5327,3.5404,3.5249,3.5288,186617.0
2015-06-16 10:35:00,9.13,9.14,9.11,9.12,138627.0,3.5288,3.5327,3.5211,3.5249,138627.0
2015-06-16 10:40:00,9.12,9.17,9.12,9.16,221604.0,3.5249,3.5443,3.5249,3.5404,221604.0
2015-06-16 10:45:00,9.16,9.19,9.16,9.18,262803.0,3.5404,3.552,3.5404,3.5481,262803.0
2015-06-16 10:50:00,9.18,9.19,9.17,9.18,106998.0,3.5481,3.552,3.5443,3.5481,106998.0
2015-06-16 10:55:00,9.18,9.18,9.15,9.16,252074.0,3.5481,3.5481,3.5365,3.5404,252074.0
2015-06-16 11:00:00,9.16,9.16,9.14,9.16,275175.0,3.5404,3.5404,3.5327,3.5404,275175.0
2015-06-16 11:05:00,9.16,9.17,9.15,9.16,158631.0,3.5404,3.5443,3.5365,3.5404,158631.0
2015-06-16 11:10:00,9.16,9.17,9.13,9.14,157094.0,3.5404,3.5443,3.5288,3.5327,157094.0
2015-06-16 11:15:00,9.14,9.14,9.11,9.12,383132.0,3.5327,3.5327,3.5211,3.5249,383132.0
2015-06-16 11:20:00,9.13,9.14,9.11,9.13,116678.0,3.5288,3.5327,3.5211,3.5288,116678.0
2015-06-16 11:25:00,9.13,9.14,9.12,9.13,91172.0,3.5288,3.5327,3.5249,3.5288,91172.0
2015-06-16 11:30:00,9.13,9.15,9.13,9.14,85252.0,3.5288,3.5365,3.5288,3.5327,85252.0
2015-06-16 11:35:00,9.14,9.18,9.14,9.17,322640.0,3.5327,3.5481,3.5327,3.5443,322640.0
2015-06-16 11:40:00,9.18,9.19,9.17,9.18,98790.0,3.5481,3.552,3.5443,3.5481,98790.0
2015-06-16 11:45:00,9.18,9.2,9.18,9.19,236061.0,3.5481,3.5559,3.5481,3.552,236061.0
2015-06-16 11:50:00,9.19,9.21,9.19,9.2,460831.0,3.552,3.5597,3.552,3.5559,460831.0
2015-06-16 11:55:00,9.2,9.26,9.19,9.26,1032016.0,3.5559,3.5791,3.552,3.5791,1032016.0
2015-06-16 12:00:00,9.26,9.26,9.24,9.25,125741.0,3.5791,3.5791,3.5713,3.5752,125741.0
2015-06-16 12:05:00,9.24,9.29,9.24,9.29,290501.0,3.5713,3.5906,3.5713,3.5906,290501.0
2015-06-16 12:10:00,9.28,9.29,9.27,9.29,217959.0,3.5868,3.5906,3.5829,3.5906,217959.0
2015-06-16 12:15:00,9.28,9.29,9.28,9.29,91229.0,3.5868,3.5906,3.5868,3.5906,91229.0
2015-06-16 12:20:00,9.28,9.29,9.27,9.28,309876.0,3.5868,3.5906,3.5829,3.5868,309876.0
2015-06-16 12:25:00,9.29,9.31,9.28,9.3,321196.0,3.5906,3.5984,3.5868,3.5945,321196.0
2015-06-16 12:30:00,9.3,9.31,9.29,9.3,89471.0,3.5945,3.5984,3.5906,3.5945,89471.0
2015-06-16 12:35:00,9.3,9.32,9.29,9.32,359524.0,3.5945,3.6022,3.5906,3.6022,359524.0
2015-06-16 12:40:00,9.32,9.38,9.31,9.36,1091482.0,3.6022,3.6254,3.5984,3.6177,1091482.0
2015-06-16 12:45:00,9.37,9.38,9.35,9.35,163632.0,3.6216,3.6254,3.6138,3.6138,163632.0
2015-06-16 12:50:00,9.36,9.38,9.35,9.38,173094.0,3.6177,3.6254,3.6138,3.6254,173094.0
2015-06-16 12:55:00,9.38,9.38,9.35,9.35,284963.0,3.6254,3.6254,3.6138,3.6138,284963.0
2015-06-16 13:00:00,9.36,9.36,9.35,9.35,174785.0,3.6177,3.6177,3.6138,3.6138,174785.0
2015-06-16 13:05:00,9.35,9.37,9.34,9.36,149322.0,3.6138,3.6216,3.61,3.6177,149322.0
2015-06-16 13:10:00,9.37,9.39,9.36,9.38,146343.0,3.6216,3.6293,3.6177,3.6254,146343.0
2015-06-16 13:15:00,9.38,9.39,9.37,9.38,128285.0,3.6254,3.6293,3.6216,3.6254,128285.0
2015-06-16 13:20:00,9.38,9.39,9.37,9.38,152823.0,3.6254,3.6293,3.6216,3.6254,152823.0
2015-06-16 13:25:00,9.38,9.4,9.37,9.38,180919.0,3.6254,3.6332,3.6216,3.6254,180919.0
2015-06-16 13:30:00,9.38,9.41,9.37,9.41,584984.0,3.6254,3.637,3.6216,3.637,584984.0
2015-06-16 13:35:00,9.4,9.44,9.4,9.42,336621.0,3.6332,3.6486,3.6332,3.6409,336621.0
2015-06-16 13:40:00,9.43,9.47,9.43,9.45,516033.0,3.6448,3.6602,3.6448,3.6525,516033.0
2015-06-16 13:45:00,9.45,9.48,9.44,9.47,939387.0,3.6525,3.6641,3.6486,3.6602,939387.0
2015-06-16 13:50:00,9.47,9.52,9.46,9.52,963205.0,3.6602,3.6795,3.6564,3.6795,963205.0
2015-06-16 13:55:00,9.52,9.54,9.49,9.5,537767.0,3.6795,3.6873,3.6679,3.6718,537767.0
2015-06-16 14:00:00,9.5,9.51,9.46,9.46,338283.0,3.6718,3.6757,3.6564,3.6564,338283.0
2015-06-16 14:05:00,9.46,9.52,9.45,9.49,490445.0,3.6564,3.6795,3.6525,3.6679,490445.0
2015-06-16 14:10:00,9.49,9.52,9.49,9.51,379472.0,3.6679,3.6795,3.6679,3.6757,379472.0
2015-06-16 14:15:00,9.51,9.51,9.49,9.49,153571.0,3.6757,3.6757,3.6679,3.6679,153571.0
2015-06-16 14:20:00,9.49,9.52,9.48,9.51,276111.0,3.6679,3.6795,3.6641,3.6757,276111.0
2015-06-16 14:25:00,9.51,9.54,9.51,9.53,178606.0,3.6757,3.6873,3.6757,3.6834,178606.0
2015-06-16 14:30:00,9.53,9.56,9.51,9.54,625208.0,3.6834,3.695,3.6757,3.6873,625208.0
2015-06-16 14:35:00,9.54,9.55,9.52,9.53,286804.0,3.6873,3.6911,3.6795,3.6834,286804.0
2015-06-16 14:40:00,9.53,9.55,9.52,9.54,135444.0,3.6834,3.6911,3.6795,3.6873,135444.0
2015-06-16 14:45:00,9.54,9.56,9.54,9.55,207115.0,3.6873,3.695,3.6873,3.6911,207115.0
2015-06-16 14:50:00,9.56,9.59,9.55,9.57,447683.0,3.695,3.7066,3.6911,3.6989,447683.0
2015-06-16 14:55:00,9.57,9.57,9.55,9.56,152823.0,3.6989,3.6989,3.6911,3.695,152823.0
2015-06-16 15:00:00,9.55,9.56,9.51,9.52,533157.0,3.6911,3.695,3.6757,3.6795,533157.0
2015-06-16 15:05:00,9.51,9.53,9.5,9.52,334561.0,3.6757,3.6834,3.6718,3.6795,334561.0
2015-06-16 15:10:00,9.52,9.53,9.49,9.49,281258.0,3.6795,3.6834,3.6679,3.6679,281258.0
2015-06-16 15:15:00,9.49,9.5,9.46,9.46,337409.0,3.6679,3.6718,3.6564,3.6564,337409.0
2015-06-16 15:20:00,9.46,9.47,9.45,9.45,401399.0,3.6564,3.6602,3.6525,3.6525,401399.0
2015-06-16 15:25:00,9.45,9.47,9.43,9.47,369336.0,3.6525,3.6602,3.6448,3.6602,369336.0
2015-06-16 15:30:00,9.47,9.49,9.46,9.49,241392.0,3.6602,3.6679,3.6564,3.6679,241392.0
2015-06-16 15:35:00,9.48,9.49,9.46,9.47,315200.0,3.6641,3.6679,3.6564,3.6602,315200.0
2015-06-16 15:40:00,9.47,9.48,9.46,9.48,358693.0,3.6602,3.6641,3.6564,3.6641,358693.0
2015-06-16 15:45:00,9.48,9.5,9.47,9.5,413994.0,3.6641,3.6718,3.6602,3.6718,413994.0
2015-06-16 15:50:00,9.5,9.52,9.49,9.51,573235.0,3.6718,3.6795,3.6679,3.6757,573235.0
2015-06-16 15:55:00,9.51,9.52,9.48,9.51,1535587.0,3.6757,3.6795,3.6641,3.6757,1535587.0
2015-06-17 09:30:00,9.55,9.65,9.54,9.55,1142117.0,3.6911,3.7298,3.6873,3.6911,1142117.0
2015-06-17 09:35:00,9.55,9.56,9.51,9.54,683818.0,3.6911,3.695,3.6757,3.6873,683818.0
2015-06-17 09:40:00,9.53,9.57,9.45,9.56,938898.0,3.6834,3.6989,3.6525,3.695,938898.0
2015-06-17 09:45:00,9.57,9.58,9.53,9.56,380485.0,3.6989,3.7027,3.6834,3.695,380485.0
2015-06-17 09:50:00,9.55,9.57,9.53,9.55,302674.0,3.6911,3.6989,3.6834,3.6911,302674.0
2015-06-17 09:55:00,9.55,9.58,9.54,9.57,219245.0,3.6911,3.7027,3.6873,3.6989,219245.0
2015-06-17 10:00:00,9.57,9.58,9.55,9.56,343829.0,3.6989,3.7027,3.6911,3.695,343829.0
2015-06-17 10:05:00,9.56,9.58,9.55,9.58,214212.0,3.695,3.7027,3.6911,3.7027,214212.0
2015-06-17 10:10:00,9.57,9.63,9.57,9.62,413555.0,3.6989,3.7221,3.6989,3.7182,413555.0
2015-06-17 10:15:00,9.62,9.64,9.61,9.63,304474.0,3.7182,3.7259,3.7143,3.7221,304474.0
2015-06-17 10:20:00,9.63,9.66,9.62,9.65,369968.0,3.7221,3.7337,3.7182,3.7298,369968.0
2015-06-17 10:25:00,9.64,9.67,9.62,9.63,707608.0,3.7259,3.7375,3.7182,3.7221,707608.0
2015-06-17 10:30:00,9.63,9.63,9.5,9.51,1034375.0,3.7221,3.7221,3.6718,3.6757,1034375.0
2015-06-17 10:35:00,9.52,9.54,9.46,9.48,571117.0,3.6795,3.6873,3.6564,3.6641,571117.0
2015-06-17 10:40:00,9.48,9.53,9.47,9.51,414254.0,3.6641,3.6834,3.6602,3.6757,414254.0
2015-06-17 10:45:00,9.5,9.51,9.48,9.48,754374.0,3.6718,3.6757,3.6641,3.6641,754374.0
2015-06-17 10:50:00,9.48,9.5,9.45,9.46,375128.0,3.6641,3.6718,3.6525,3.6564,375128.0
2015-06-17 10:55:00,9.47,9.48,9.45,9.47,365540.0,3.6602,3.6641,3.6525,3.6602,365540.0
2015-06-17 11:00:00,9.48,9.53,9.46,9.52,680936.0,3.6641,3.6834,3.6564,3.6795,680936.0
2015-06-17 11:05:00,9.52,9.52,9.49,9.51,204258.0,3.6795,3.6795,3.6679,3.6757,204258.0
2015-06-17 11:10:00,9.51,9.53,9.49,9.51,429709.0,3.6757,3.6834,3.6679,3.6757,429709.0
2015-06-17 11:15:00,9.51,9.53,9.5,9.53,425759.0,3.6757,3.6834,3.6718,3.6834,425759.0
2015-06-17 11:20:00,9.53,9.53,9.5,9.5,194977.0,3.6834,3.6834,3.6718,3.6718,194977.0
2015-06-17 11:25:00,9.5,9.51,9.45,9.47,318344.0,3.6718,3.6757,3.6525,3.6602,318344.0
2015-06-17 11:30:00,9.47,9.48,9.41,9.43,578830.0,3.6602,3.6641,3.637,3.6448,578830.0
2015-06-17 11:35:00,9.43,9.43,9.38,9.41,360597.0,3.6448,3.6448,3.6254,3.637,360597.0
2015-06-17 11:40:00,9.4,9.4,9.36,9.37,560866.0,3.6332,3.6332,3.6177,3.6216,560866.0
2015-06-17 11:45:00,9.38,9.38,9.35,9.37,246752.0,3.6254,3.6254,3.6138,3.6216,246752.0
2015-06-17 11:50:00,9.36,9.39,9.36,9.39,160915.0,3.6177,3.6293,3.6177,3.6293,160915.0
2015-06-17 11:55:00,9.38,9.41,9.37,9.39,267488.0,3.6254,3.637,3.6216,3.6293,267488.0
2015-06-17 12:00:00,9.39,9.4,9.38,9.38,63581.0,3.6293,3.6332,3.6254,3.6254,63581.0
2015-06-17 12:05:00,9.38,9.41,9.37,9.4,263852.0,3.6254,3.637,3.6216,3.6332,263852.0
2015-06-17 12:10:00,9.4,9.41,9.39,9.41,63480.0,3.6332,3.637,3.6293,3.637,63480.0
2015-06-17 12:15:00,9.41,9.42,9.39,9.41,204226.0,3.637,3.6409,3.6293,3.637,204226.0
2015-06-17 12:20:00,9.41,9.43,9.39,9.42,87393.0,3.637,3.6448,3.6293,3.6409,87393.0
2015-06-17 12:25:00,9.43,9.44,9.41,9.44,280650.0,3.6448,3.6486,3.637,3.6486,280650.0
2015-06-17 12:30:00,9.44,9.46,9.43,9.45,334042.0,3.6486,3.6564,3.6448,3.6525,334042.0
2015-06-17 12:35:00,9.44,9.45,9.41,9.43,96970.0,3.6486,3.6525,3.637,3.6448,96970.0
2015-06-17 12:40:00,9.43,9.45,9.42,9.42,326566.0,3.6448,3.6525,3.6409,3.6409,326566.0
2015-06-17 12:45:00,9.42,9.43,9.4,9.42,225890.0,3.6409,3.6448,3.6332,3.6409,225890.0
2015-06-17 12:50:00,9.41,9.42,9.4,9.41,39887.0,3.637,3.6409,3.6332,3.637,39887.0
2015-06-17 12:55:00,9.4,9.41,9.37,9.39,220886.0,3.6332,3.637,3.6216,3.6293,220886.0
2015-06-17 13:00:00,9.39,9.4,9.38,9.39,123603.0,3.6293,3.6332,3.6254,3.6293,123603.0
2015-06-17 13:05:00,9.38,9.43,9.38,9.43,114916.0,3.6254,3.6448,3.6254,3.6448,114916.0
2015-06-17 13:10:00,9.43,9.46,9.42,9.43,277323.0,3.6448,3.6564,3.6409,3.6448,277323.0
2015-06-17 13:15:00,9.43,9.45,9.42,9.45,62096.0,3.6448,3.6525,3.6409,3.6525,62096.0
2015-06-17 13:20:00,9.45,9.45,9.42,9.44,212502.0,3.6525,3.6525,3.6409,3.6486,212502.0
2015-06-17 13:25:00,9.43,9.45,9.43,9.45,45827.0,3.6448,3.6525,3.6448,3.6525,45827.0
2015-06-17 13:30:00,9.45,9.47,9.44,9.45,252946.0,3.6525,3.6602,3.6486,3.6525,252946.0
2015-06-17 13:35:00,9.45,9.47,9.44,9.45,340092.0,3.6525,3.6602,3.6486,3.6525,340092.0
2015-06-17 13:40:00,9.45,9.45,9.43,9.44,171321.0,3.6525,3.6525,3.6448,3.6486,171321.0
2015-06-17 13:45:00,9.44,9.45,9.43,9.44,107924.0,3.6486,3.6525,3.6448,3.6486,107924.0
2015-06-17 13:50:00,9.44,9.45,9.44,9.45,107106.0,3.6486,3.6525,3.6486,3.6525,107106.0
2015-06-17 13:55:00,9.45,9.45,9.43,9.45,185239.0,3.6525,3.6525,3.6448,3.6525,185239.0
2015-06-17 14:00:00,9.44,9.55,9.39,9.5,1142907.0,3.6486,3.6911,3.6293,3.6718,1142907.0
2015-06-17 14:05:00,9.5,9.53,9.46,9.51,587676.0,3.6718,3.6834,3.6564,3.6757,587676.0
2015-06-17 14:10:00,9.51,9.54,9.5,9.53,384117.0,3.6757,3.6873,3.6718,3.6834,384117.0
2015-06-17 14:15:00,9.52,9.54,9.49,9.49,346026.0,3.6795,3.6873,3.6679,3.6679,346026.0
2015-06-17 14:20:00,9.49,9.5,9.45,9.47,206913.0,3.6679,3.6718,3.6525,3.6602,206913.0
2015-06-17 14:25:00,9.47,9.5,9.47,9.48,189399.0,3.6602,3.6718,3.6602,3.6641,189399.0
2015-06-17 14:30:00,9.48,9.54,9.47,9.52,186654.0,3.6641,3.6873,3.6602,3.6795,186654.0
2015-06-17 14:35:00,9.51,9.52,9.49,9.51,442789.0,3.6757,3.6795,3.6679,3.6757,442789.0
2015-06-17 14:40:00,9.51,9.57,9.51,9.56,273808.0,3.6757,3.6989,3.6757,3.695,273808.0
2015-06-17 14:45:00,9.55,9.59,9.55,9.59,382025.0,3.6911,3.7066,3.6911,3.7066,382025.0
2015-06-17 14:50:00,9.58,9.59,9.57,9.59,131245.0,3.7027,3.7066,3.6989,3.7066,131245.0
2015-06-17 14:55:00,9.59,9.59,9.56,9.56,208389.0,3.7066,3.7066,3.695,3.695,208389.0
2015-06-17 15:00:00,9.57,9.57,9.54,9.56,330668.0,3.6989,3.6989,3.6873,3.695,330668.0
2015-06-17 15:05:00,9.57,9.57,9.51,9.51,133264.0,3.6989,3.6989,3.6757,3.6757,133264.0
2015-06-17 15:10:00,9.52,9.55,9.5,9.53,477283.0,3.6795,3.6911,3.6718,3.6834,477283.0
2015-06-17 15:15:00,9.53,9.55,9.52,9.55,213020.0,3.6834,3.6911,3.6795,3.6911,213020.0
2015-06-17 15:20:00,9.55,9.57,9.55,9.55,174596.0,3.6911,3.6989,3.6911,3.6911,174596.0
2015-06-17 15:25:00,9.55,9.58,9.55,9.55,174868.0,3.6911,3.7027,3.6911,3.6911,174868.0
2015-06-17 15:30:00,9.55,9.57,9.55,9.55,202534.0,3.6911,3.6989,3.6911,3.6911,202534.0
2015-06-17 15:35:00,9.55,9.56,9.55,9.56,237470.0,3.6911,3.695,3.6911,3.695,237470.0
2015-06-17 15:40:00,9.55,9.56,9.55,9.55,148902.0,3.6911,3.695,3.6911,3.6911,148902.0
2015-06-17 15:45:00,9.56,9.56,9.53,9.54,389159.0,3.695,3.695,3.6834,3.6873,389159.0
2015-06-17 15:50:00,9.54,9.55,9.52,9.52,426307.0,3.6873,3.6911,3.6795,3.6795,426307.0
2015-06-17 15:55:00,9.53,9.53,9.48,9.49,1360630.0,3.6834,3.6834,3.6641,3.6679,1360630.0
2015-06-18 09:30:00,9.61,9.7,9.6,9.66,1045082.0,3.7143,3.7491,3.7105,3.7337,1045082.0
2015-06-18 09:35:00,9.66,9.68,9.6,9.64,432227.0,3.7337,3.7414,3.7105,3.7259,432227.0
2015-06-18 09:40:00,9.63,9.64,9.57,9.6,445105.0,3.7221,3.7259,3.6989,3.7105,445105.0
2015-06-18 09:45:00,9.61,9.64,9.6,9.61,226435.0,3.7143,3.7259,3.7105,3.7143,226435.0
2015-06-18 09:50:00,9.61,9.63,9.55,9.58,322618.0,3.7143,3.7221,3.6911,3.7027,322618.0
2015-06-18 09:55:00,9.58,9.62,9.57,9.61,276234.0,3.7027,3.7182,3.6989,3.7143,276234.0
2015-06-18 10:00:00,9.61,9.65,9.6,9.64,256930.0,3.7143,3.7298,3.7105,3.7259,256930.0
2015-06-18 10:05:00,9.63,9.66,9.63,9.64,336625.0,3.7221,3.7337,3.7221,3.7259,336625.0
2015-06-18 10:10:00,9.64,9.65,9.59,9.62,321497.0,3.7259,3.7298,3.7066,3.7182,321497.0
2015-06-18 10:15:00,9.61,9.62,9.57,9.58,214216.0,3.7143,3.7182,3.6989,3.7027,214216.0
2015-06-18 10:20:00,9.58,9.59,9.55,9.55,185213.0,3.7027,3.7066,3.6911,3.6911,185213.0
2015-06-18 10:25:00,9.55,9.58,9.53,9.53,238203.0,3.6911,3.7027,3.6834,3.6834,238203.0
2015-06-18 10:30:00,9.53,9.56,9.51,9.53,230937.0,3.6834,3.695,3.6757,3.6834,230937.0
2015-06-18 10:35:00,9.54,9.55,9.52,9.53,177169.0,3.6873,3.6911,3.6795,3.6834,177169.0
2015-06-18 10:40:00,9.54,9.54,9.49,9.5,224316.0,3.6873,3.6873,3.6679,3.6718,224316.0
2015-06-18 10:45:00,9.5,9.54,9.5,9.54,257844.0,3.6718,3.6873,3.6718,3.6873,257844.0
2015-06-18 10:50:00,9.53,9.56,9.53,9.55,224387.0,3.6834,3.695,3.6834,3.6911,224387.0
2015-06-18 10:55:00,9.55,9.57,9.54,9.56,112517.0,3.6911,3.6989,3.6873,3.695,112517.0
2015-06-18 11:00:00,9.56,9.62,9.56,9.6,292990.0,3.695,3.7182,3.695,3.7105,292990.0
2015-06-18 11:05:00,9.59,9.63,9.59,9.63,193738.0,3.7066,3.7221,3.7066,3.7221,193738.0
2015-06-18 11:10:00,9.63,9.64,9.61,9.61,119141.0,3.7221,3.7259,3.7143,3.7143,119141.0
2015-06-18 11:15:00,9.62,9.63,9.59,9.61,135353.0,3.7182,3.7221,3.7066,3.7143,135353.0
2015-06-18 11:20:00,9.62,9.66,9.61,9.66,142833.0,3.7182,3.7337,3.7143,3.7337,142833.0
2015-06-18 11:25:00,9.65,9.7,9.65,9.69,417809.0,3.7298,3.7491,3.7298,3.7452,417809.0
2015-06-18 11:30:00,9.68,9.69,9.66,9.67,148432.0,3.7414,3.7452,3.7337,3.7375,148432.0
2015-06-18 11:35:00,9.67,9.68,9.65,9.66,129768.0,3.7375,3.7414,3.7298,3.7337,129768.0
2015-06-18 11:40:00,9.66,9.7,9.66,9.7,78174.0,3.7337,3.7491,3.7337,3.7491,78174.0
2015-06-18 11:45:00,9.7,9.7,9.66,9.68,302385.0,3.7491,3.7491,3.7337,3.7414,302385.0
2015-06-18 11:50:00,9.68,9.68,9.65,9.68,258166.0,3.7414,3.7414,3.7298,3.7414,258166.0
2015-06-18 11:55:00,9.69,9.69,9.66,9.67,142912.0,3.7452,3.7452,3.7337,3.7375,142912.0
2015-06-18 12:00:00,9.67,9.67,9.66,9.67,49839.0,3.7375,3.7375,3.7337,3.7375,49839.0
2015-06-18 12:05:00,9.66,9.67,9.66,9.67,79265.0,3.7337,3.7375,3.7337,3.7375,79265.0
2015-06-18 12:10:00,9.66,9.69,9.66,9.67,268099.0,3.7337,3.7452,3.7337,3.7375,268099.0
2015-06-18 12:15:00,9.67,9.68,9.67,9.68,35684.0,3.7375,3.7414,3.7375,3.7414,35684.0
2015-06-18 12:20:00,9.67,9.7,9.66,9.7,343362.0,3.7375,3.7491,3.7337,3.7491,343362.0
2015-06-18 12:25:00,9.7,9.7,9.67,9.69,203527.0,3.7491,3.7491,3.7375,3.7452,203527.0
2015-06-18 12:30:00,9.69,9.7,9.67,9.7,364626.0,3.7452,3.7491,3.7375,3.7491,364626.0
2015-06-18 12:35:00,9.7,9.72,9.66,9.66,690925.0,3.7491,3.7568,3.7337,3.7337,690925.0
2015-06-18 12:40:00,9.66,9.69,9.66,9.68,118005.0,3.7337,3.7452,3.7337,3.7414,118005.0
2015-06-18 12:45:00,9.67,9.7,9.67,9.69,275776.0,3.7375,3.7491,3.7375,3.7452,275776.0
2015-06-18 12:50:00,9.69,9.7,9.67,9.68,321065.0,3.7452,3.7491,3.7375,3.7414,321065.0
2015-06-18 12:55:00,9.68,9.69,9.66,9.67,176389.0,3.7414,3.7452,3.7337,3.7375,176389.0
2015-06-18 13:00:00,9.67,9.68,9.65,9.65,80080.0,3.7375,3.7414,3.7298,3.7298,80080.0
2015-06-18 13:05:00,9.66,9.66,9.63,9.64,141630.0,3.7337,3.7337,3.7221,3.7259,141630.0
2015-06-18 13:10:00,9.64,9.65,9.62,9.63,66392.0,3.7259,3.7298,3.7182,3.7221,66392.0
2015-06-18 13:15:00,9.63,9.64,9.61,9.61,106635.0,3.7221,3.7259,3.7143,3.7143,106635.0
2015-06-18 13:20:00,9.61,9.62,9.61,9.62,56746.0,3.7143,3.7182,3.7143,3.7182,56746.0
2015-06-18 13:25:00,9.62,9.63,9.6,9.61,92359.0,3.7182,3.7221,3.7105,3.7143,92359.0
2015-06-18 13:30:00,9.61,9.63,9.6,9.62,170141.0,3.7143,3.7221,3.7105,3.7182,170141.0
2015-06-18 13:35:00,9.62,9.63,9.6,9.62,137946.0,3.7182,3.7221,3.7105,3.7182,137946.0
2015-06-18 13:40:00,9.61,9.63,9.61,9.63,151981.0,3.7143,3.7221,3.7143,3.7221,151981.0
2015-06-18 13:45:00,9.62,9.64,9.61,9.62,266986.0,3.7182,3.7259,3.7143,3.7182,266986.0
2015-06-18 13:50:00,9.61,9.64,9.61,9.63,156279.0,3.7143,3.7259,3.7143,3.7221,156279.0
2015-06-18 13:55:00,9.63,9.64,9.62,9.64,75726.0,3.7221,3.7259,3.7182,3.7259,75726.0
2015-06-18 14:00:00,9.64,9.66,9.63,9.66,109124.0,3.7259,3.7337,3.7221,3.7337,109124.0
2015-06-18 14:05:00,9.66,9.66,9.63,9.66,358569.0,3.7337,3.7337,3.7221,3.7337,358569.0
2015-06-18 14:10:00,9.66,9.67,9.65,9.67,151953.0,3.7337,3.7375,3.7298,3.7375,151953.0
2015-06-18 14:15:00,9.67,9.68,9.65,9.66,535120.0,3.7375,3.7414,3.7298,3.7337,535120.0
2015-06-18 14:20:00,9.67,9.69,9.66,9.69,110137.0,3.7375,3.7452,3.7337,3.7452,110137.0
2015-06-18 14:25:00,9.69,9.69,9.66,9.68,178314.0,3.7452,3.7452,3.7337,3.7414,178314.0
2015-06-18 14:30:00,9.68,9.68,9.67,9.68,51452.0,3.7414,3.7414,3.7375,3.7414,51452.0
2015-06-18 14:35:00,9.68,9.68,9.67,9.67,84474.0,3.7414,3.7414,3.7375,3.7375,84474.0
2015-06-18 14:40:00,9.67,9.68,9.65,9.68,460305.0,3.7375,3.7414,3.7298,3.7414,460305.0
2015-06-18 14:45:00,9.68,9.7,9.67,9.7,256829.0,3.7414,3.7491,3.7375,3.7491,256829.0
2015-06-18 14:50:00,9.69,9.71,9.69,9.7,262253.0,3.7452,3.753,3.7452,3.7491,262253.0
2015-06-18 14:55:00,9.7,9.7,9.67,9.69,229986.0,3.7491,3.7491,3.7375,3.7452,229986.0
2015-06-18 15:00:00,9.69,9.69,9.65,9.67,479950.0,3.7452,3.7452,3.7298,3.7375,479950.0
2015-06-18 15:05:00,9.67,9.68,9.63,9.64,565831.0,3.7375,3.7414,3.7221,3.7259,565831.0
2015-06-18 15:10:00,9.64,9.65,9.63,9.65,129292.0,3.7259,3.7298,3.7221,3.7298,129292.0
2015-06-18 15:15:00,9.65,9.67,9.64,9.66,193287.0,3.7298,3.7375,3.7259,3.7337,193287.0
2015-06-18 15:20:00,9.66,9.68,9.65,9.68,131429.0,3.7337,3.7414,3.7298,3.7414,131429.0
2015-06-18 15:25:00,9.68,9.68,9.65,9.68,214397.0,3.7414,3.7414,3.7298,3.7414,214397.0
2015-06-18 15:30:00,9.68,9.69,9.67,9.68,191934.0,3.7414,3.7452,3.7375,3.7414,191934.0
2015-06-18 15:35:00,9.68,9.69,9.66,9.68,174350.0,3.7414,3.7452,3.7337,3.7414,174350.0
2015-06-18 15:40:00,9.68,9.69,9.67,9.68,306685.0,3.7414,3.7452,3.7375,3.7414,306685.0
2015-06-18 15:45:00,9.69,9.69,9.67,9.67,383501.0,3.7452,3.7452,3.7375,3.7375,383501.0
2015-06-18 15:50:00,9.68,9.69,9.67,9.69,254246.0,3.7414,3.7452,3.7375,3.7452,254246.0
2015-06-18 15:55:00,9.68,9.7,9.68,9.69,635059.0,3.7414,3.7491,3.7414,3.7452,635059.0
2015-06-19 09:30:00,9.54,9.63,9.53,9.59,915878.0,3.6873,3.7221,3.6834,3.7066,915878.0
2015-06-19 09:35:00,9.59,9.66,9.57,9.61,947837.0,3.7066,3.7337,3.6989,3.7143,947837.0
2015-06-19 09:40:00,9.61,9.63,9.58,9.61,323233.0,3.7143,3.7221,3.7027,3.7143,323233.0
2015-06-19 09:45:00,9.62,9.63,9.58,9.61,432485.0,3.7182,3.7221,3.7027,3.7143,432485.0
2015-06-19 09:50:00,9.62,9.69,9.61,9.69,488393.0,3.7182,3.7452,3.7143,3.7452,488393.0
2015-06-19 09:55:00,9.69,9.71,9.66,9.67,368693.0,3.7452,3.753,3.7337,3.7375,368693.0
2015-06-19 10:00:00,9.67,9.68,9.65,9.66,271831.0,3.7375,3.7414,3.7298,3.7337,271831.0
2015-06-19 10:05:00,9.66,9.67,9.64,9.66,243540.0,3.7337,3.7375,3.7259,3.7337,243540.0
2015-06-19 10:10:00,9.65,9.67,9.64,9.65,250568.0,3.7298,3.7375,3.7259,3.7298,250568.0
2015-06-19 10:15:00,9.66,9.66,9.62,9.62,230533.0,3.7337,3.7337,3.7182,3.7182,230533.0
2015-06-19 10:20:00,9.63,9.63,9.6,9.61,144311.0,3.7221,3.7221,3.7105,3.7143,144311.0
2015-06-19 10:25:00,9.6,9.63,9.6,9.63,112087.0,3.7105,3.7221,3.7105,3.7221,112087.0
2015-06-19 10:30:00,9.63,9.64,9.58,9.58,364560.0,3.7221,3.7259,3.7027,3.7027,364560.0
2015-06-19 10:35:00,9.58,9.62,9.58,9.59,145981.0,3.7027,3.7182,3.7027,3.7066,145981.0
2015-06-19 10:40:00,9.59,9.6,9.55,9.57,83913.0,3.7066,3.7105,3.6911,3.6989,83913.0
2015-06-19 10:45:00,9.57,9.58,9.52,9.56,363769.0,3.6989,3.7027,3.6795,3.695,363769.0
2015-06-19 10:50:00,9.57,9.59,9.55,9.58,501857.0,3.6989,3.7066,3.6911,3.7027,501857.0
2015-06-19 10:55:00,9.59,9.61,9.57,9.61,410982.0,3.7066,3.7143,3.6989,3.7143,410982.0
2015-06-19 11:00:00,9.61,9.61,9.57,9.59,112090.0,3.7143,3.7143,3.6989,3.7066,112090.0
2015-06-19 11:05:00,9.59,9.59,9.56,9.57,41862.0,3.7066,3.7066,3.695,3.6989,41862.0
2015-06-19 11:10:00,9.57,9.57,9.54,9.55,392325.0,3.6989,3.6989,3.6873,3.6911,392325.0
2015-06-19 11:15:00,9.55,9.56,9.52,9.53,105772.0,3.6911,3.695,3.6795,3.6834,105772.0
2015-06-19 11:20:00,9.53,9.53,9.51,9.53,200491.0,3.6834,3.6834,3.6757,3.6834,200491.0
2015-06-19 11:25:00,9.53,9.55,9.52,9.54,523201.0,3.6834,3.6911,3.6795,3.6873,523201.0
2015-06-19 11:30:00,9.54,9.55,9.54,9.54,92163.0,3.6873,3.6911,3.6873,3.6873,92163.0
2015-06-19 11:35:00,9.54,9.55,9.54,9.55,66408.0,3.6873,3.6911,3.6873,3.6911,66408.0
2015-06-19 11:40:00,9.55,9.56,9.54,9.56,94395.0,3.6911,3.695,3.6873,3.695,94395.0
2015-06-19 11:45:00,9.56,9.57,9.55,9.56,117026.0,3.695,3.6989,3.6911,3.695,117026.0
2015-06-19 11:50:00,9.57,9.57,9.55,9.56,251087.0,3.6989,3.6989,3.6911,3.695,251087.0
2015-06-19 11:55:00,9.55,9.57,9.55,9.55,211113.0,3.6911,3.6989,3.6911,3.6911,211113.0
2015-06-19 12:00:00,9.55,9.57,9.55,9.55,229850.0,3.6911,3.6989,3.6911,3.6911,229850.0
2015-06-19 12:05:00,9.56,9.56,9.55,9.55,58712.0,3.695,3.695,3.6911,3.6911,58712.0
2015-06-19 12:10:00,9.55,9.56,9.55,9.56,165162.0,3.6911,3.695,3.6911,3.695,165162.0
2015-06-19 12:15:00,9.55,9.56,9.55,9.55,198428.0,3.6911,3.695,3.6911,3.6911,198428.0
2015-06-19 12:20:00,9.55,9.56,9.55,9.56,66163.0,3.6911,3.695,3.6911,3.695,66163.0
2015-06-19 12:25:00,9.55,9.56,9.52,9.52,209418.0,3.6911,3.695,3.6795,3.6795,209418.0
2015-06-19 12:30:00,9.52,9.53,9.5,9.52,192795.0,3.6795,3.6834,3.6718,3.6795,192795.0
2015-06-19 12:35:00,9.51,9.52,9.5,9.5,112890.0,3.6757,3.6795,3.6718,3.6718,112890.0
2015-06-19 12:40:00,9.5,9.53,9.5,9.52,1133904.0,3.6718,3.6834,3.6718,3.6795,1133904.0
2015-06-19 12:45:00,9.52,9.54,9.5,9.53,508734.0,3.6795,3.6873,3.6718,3.6834,508734.0
2015-06-19 12:50:00,9.53,9.54,9.51,9.51,608465.0,3.6834,3.6873,3.6757,3.6757,608465.0
2015-06-19 12:55:00,9.51,9.52,9.5,9.52,207539.0,3.6757,3.6795,3.6718,3.6795,207539.0
2015-06-19 13:00:00,9.52,9.52,9.51,9.52,69164.0,3.6795,3.6795,3.6757,3.6795,69164.0
2015-06-19 13:05:00,9.52,9.52,9.49,9.49,262798.0,3.6795,3.6795,3.6679,3.6679,262798.0
2015-06-19 13:10:00,9.49,9.5,9.47,9.47,488216.0,3.6679,3.6718,3.6602,3.6602,488216.0
2015-06-19 13:15:00,9.47,9.48,9.46,9.47,242857.0,3.6602,3.6641,3.6564,3.6602,242857.0
2015-06-19 13:20:00,9.47,9.48,9.44,9.44,299571.0,3.6602,3.6641,3.6486,3.6486,299571.0
2015-06-19 13:25:00,9.45,9.45,9.42,9.45,405180.0,3.6525,3.6525,3.6409,3.6525,405180.0
2015-06-19 13:30:00,9.44,9.45,9.41,9.43,341194.0,3.6486,3.6525,3.637,3.6448,341194.0
2015-06-19 13:35:00,9.43,9.45,9.41,9.44,251697.0,3.6448,3.6525,3.637,3.6486,251697.0
2015-06-19 13:40:00,9.45,9.47,9.43,9.46,144149.0,3.6525,3.6602,3.6448,3.6564,144149.0
2015-06-19 13:45:00,9.46,9.47,9.46,9.47,57768.0,3.6564,3.6602,3.6564,3.6602,57768.0
2015-06-19 13:50:00,9.47,9.49,9.47,9.49,144301.0,3.6602,3.6679,3.6602,3.6679,144301.0
2015-06-19 13:55:00,9.49,9.49,9.46,9.47,164033.0,3.6679,3.6679,3.6564,3.6602,164033.0
2015-06-19 14:00:00,9.46,9.47,9.44,9.44,30406.0,3.6564,3.6602,3.6486,3.6486,30406.0
2015-06-19 14:05:00,9.44,9.46,9.44,9.44,139556.0,3.6486,3.6564,3.6486,3.6486,139556.0
2015-06-19 14:10:00,9.44,9.45,9.42,9.42,81947.0,3.6486,3.6525,3.6409,3.6409,81947.0
2015-06-19 14:15:00,9.42,9.44,9.42,9.42,70813.0,3.6409,3.6486,3.6409,3.6409,70813.0
2015-06-19 14:20:00,9.42,9.43,9.37,9.39,401574.0,3.6409,3.6448,3.6216,3.6293,401574.0
2015-06-19 14:25:00,9.4,9.41,9.39,9.41,173121.0,3.6332,3.637,3.6293,3.637,173121.0
2015-06-19 14:30:00,9.41,9.41,9.38,9.38,124774.0,3.637,3.637,3.6254,3.6254,124774.0
2015-06-19 14:35:00,9.38,9.39,9.37,9.38,69479.0,3.6254,3.6293,3.6216,3.6254,69479.0
2015-06-19 14:40:00,9.37,9.39,9.36,9.38,219438.0,3.6216,3.6293,3.6177,3.6254,219438.0
2015-06-19 14:45:00,9.38,9.39,9.37,9.38,124282.0,3.6254,3.6293,3.6216,3.6254,124282.0
2015-06-19 14:50:00,9.38,9.39,9.35,9.36,269456.0,3.6254,3.6293,3.6138,3.6177,269456.0
2015-06-19 14:55:00,9.36,9.37,9.36,9.37,135057.0,3.6177,3.6216,3.6177,3.6216,135057.0
2015-06-19 15:00:00,9.37,9.37,9.36,9.37,77955.0,3.6216,3.6216,3.6177,3.6216,77955.0
2015-06-19 15:05:00,9.37,9.37,9.36,9.37,89636.0,3.6216,3.6216,3.6177,3.6216,89636.0
2015-06-19 15:10:00,9.37,9.37,9.35,9.36,162443.0,3.6216,3.6216,3.6138,3.6177,162443.0
2015-06-19 15:15:00,9.36,9.37,9.35,9.37,79523.0,3.6177,3.6216,3.6138,3.6216,79523.0
2015-06-19 15:20:00,9.37,9.37,9.35,9.36,205982.0,3.6216,3.6216,3.6138,3.6177,205982.0
2015-06-19 15:25:00,9.35,9.38,9.35,9.36,375366.0,3.6138,3.6254,3.6138,3.6177,375366.0
2015-06-19 15:30:00,9.37,9.4,9.36,9.39,339441.0,3.6216,3.6332,3.6177,3.6293,339441.0
2015-06-19 15:35:00,9.39,9.4,9.38,9.4,507268.0,3.6293,3.6332,3.6254,3.6332,507268.0
2015-06-19 15:40:00,9.39,9.4,9.39,9.39,246496.0,3.6293,3.6332,3.6293,3.6293,246496.0
2015-06-19 15:45:00,9.39,9.42,9.39,9.41,565554.0,3.6293,3.6409,3.6293,3.637,565554.0
2015-06-19 15:50:00,9.42,9.42,9.39,9.41,573735.0,3.6409,3.6409,3.6293,3.637,573735.0
2015-06-19 15:55:00,9.41,9.42,9.39,9.4,1168518.0,3.637,3.6409,3.6293,3.6332,1168518.0
2015-06-22 09:30:00,9.56,9.59,9.5,9.52,733344.0,3.695,3.7066,3.6718,3.6795,733344.0
2015-06-22 09:35:00,9.52,9.55,9.49,9.53,795175.0,3.6795,3.6911,3.6679,3.6834,795175.0
2015-06-22 09:40:00,9.54,9.54,9.51,9.53,360794.0,3.6873,3.6873,3.6757,3.6834,360794.0
2015-06-22 09:45:00,9.53,9.53,9.48,9.49,793087.0,3.6834,3.6834,3.6641,3.6679,793087.0
2015-06-22 09:50:00,9.5,9.56,9.48,9.53,543833.0,3.6718,3.695,3.6641,3.6834,543833.0
2015-06-22 09:55:00,9.53,9.54,9.52,9.52,167163.0,3.6834,3.6873,3.6795,3.6795,167163.0
2015-06-22 10:00:00,9.53,9.54,9.5,9.52,339987.0,3.6834,3.6873,3.6718,3.6795,339987.0
2015-06-22 10:05:00,9.53,9.53,9.5,9.5,396411.0,3.6834,3.6834,3.6718,3.6718,396411.0
2015-06-22 10:10:00,9.49,9.5,9.46,9.46,213136.0,3.6679,3.6718,3.6564,3.6564,213136.0
2015-06-22 10:15:00,9.46,9.48,9.45,9.46,191548.0,3.6564,3.6641,3.6525,3.6564,191548.0
2015-06-22 10:20:00,9.45,9.48,9.43,9.46,418391.0,3.6525,3.6641,3.6448,3.6564,418391.0
2015-06-22 10:25:00,9.46,9.49,9.46,9.49,154138.0,3.6564,3.6679,3.6564,3.6679,154138.0
2015-06-22 10:30:00,9.48,9.5,9.48,9.5,106284.0,3.6641,3.6718,3.6641,3.6718,106284.0
2015-06-22 10:35:00,9.5,9.52,9.49,9.51,169515.0,3.6718,3.6795,3.6679,3.6757,169515.0
2015-06-22 10:40:00,9.52,9.52,9.49,9.5,369678.0,3.6795,3.6795,3.6679,3.6718,369678.0
2015-06-22 10:45:00,9.49,9.51,9.48,9.48,307889.0,3.6679,3.6757,3.6641,3.6641,307889.0
2015-06-22 10:50:00,9.48,9.5,9.48,9.49,133372.0,3.6641,3.6718,3.6641,3.6679,133372.0
2015-06-22 10:55:00,9.48,9.49,9.46,9.48,210985.0,3.6641,3.6679,3.6564,3.6641,210985.0
2015-06-22 11:00:00,9.48,9.49,9.45,9.47,398572.0,3.6641,3.6679,3.6525,3.6602,398572.0
2015-06-22 11:05:00,9.46,9.47,9.43,9.43,59974.0,3.6564,3.6602,3.6448,3.6448,59974.0
2015-06-22 11:10:00,9.43,9.44,9.41,9.42,97025.0,3.6448,3.6486,3.637,3.6409,97025.0
2015-06-22 11:15:00,9.42,9.47,9.41,9.46,208319.0,3.6409,3.6602,3.637,3.6564,208319.0
2015-06-22 11:20:00,9.47,9.47,9.44,9.46,174032.0,3.6602,3.6602,3.6486,3.6564,174032.0
2015-06-22 11:25:00,9.46,9.47,9.45,9.46,133743.0,3.6564,3.6602,3.6525,3.6564,133743.0
2015-06-22 11:30:00,9.46,9.46,9.45,9.46,46685.0,3.6564,3.6564,3.6525,3.6564,46685.0
2015-06-22 11:35:00,9.45,9.46,9.45,9.46,80113.0,3.6525,3.6564,3.6525,3.6564,80113.0
2015-06-22 11:40:00,9.45,9.47,9.43,9.47,159338.0,3.6525,3.6602,3.6448,3.6602,159338.0
2015-06-22 11:45:00,9.47,9.49,9.46,9.49,103082.0,3.6602,3.6679,3.6564,3.6679,103082.0
2015-06-22 11:50:00,9.49,9.5,9.47,9.48,128869.0,3.6679,3.6718,3.6602,3.6641,128869.0
2015-06-22 11:55:00,9.48,9.49,9.47,9.48,82980.0,3.6641,3.6679,3.6602,3.6641,82980.0
2015-06-22 12:00:00,9.49,9.5,9.48,9.49,30995.0,3.6679,3.6718,3.6641,3.6679,30995.0
2015-06-22 12:05:00,9.48,9.49,9.47,9.48,103168.0,3.6641,3.6679,3.6602,3.6641,103168.0
2015-06-22 12:10:00,9.49,9.5,9.48,9.49,149465.0,3.6679,3.6718,3.6641,3.6679,149465.0
2015-06-22 12:15:00,9.49,9.5,9.46,9.46,202888.0,3.6679,3.6718,3.6564,3.6564,202888.0
2015-06-22 12:20:00,9.46,9.47,9.45,9.46,83851.0,3.6564,3.6602,3.6525,3.6564,83851.0
2015-06-22 12:25:00,9.46,9.46,9.43,9.45,76495.0,3.6564,3.6564,3.6448,3.6525,76495.0
2015-06-22 12:30:00,9.45,9.45,9.44,9.44,28168.0,3.6525,3.6525,3.6486,3.6486,28168.0
2015-06-22 12:35:00,9.44,9.46,9.44,9.45,52645.0,3.6486,3.6564,3.6486,3.6525,52645.0
2015-06-22 12:40:00,9.46,9.47,9.45,9.46,44913.0,3.6564,3.6602,3.6525,3.6564,44913.0
2015-06-22 12:45:00,9.46,9.48,9.45,9.47,143298.0,3.6564,3.6641,3.6525,3.6602,143298.0
2015-06-22 12:50:00,9.48,9.5,9.46,9.49,171385.0,3.6641,3.6718,3.6564,3.6679,171385.0
2015-06-22 12:55:00,9.49,9.5,9.48,9.5,130290.0,3.6679,3.6718,3.6641,3.6718,130290.0
2015-06-22 13:00:00,9.5,9.5,9.49,9.5,76056.0,3.6718,3.6718,3.6679,3.6718,76056.0
2015-06-22 13:05:00,9.5,9.53,9.5,9.53,302394.0,3.6718,3.6834,3.6718,3.6834,302394.0
2015-06-22 13:10:00,9.52,9.53,9.49,9.5,138276.0,3.6795,3.6834,3.6679,3.6718,138276.0
2015-06-22 13:15:00,9.49,9.53,9.49,9.51,169181.0,3.6679,3.6834,3.6679,3.6757,169181.0
2015-06-22 13:20:00,9.52,9.53,9.51,9.52,112896.0,3.6795,3.6834,3.6757,3.6795,112896.0
2015-06-22 13:25:00,9.53,9.53,9.49,9.5,120751.0,3.6834,3.6834,3.6679,3.6718,120751.0
2015-06-22 13:30:00,9.5,9.52,9.49,9.51,67322.0,3.6718,3.6795,3.6679,3.6757,67322.0
2015-06-22 13:35:00,9.51,9.51,9.48,9.48,229921.0,3.6757,3.6757,3.6641,3.6641,229921.0
2015-06-22 13:40:00,9.49,9.49,9.46,9.47,69254.0,3.6679,3.6679,3.6564,3.6602,69254.0
2015-06-22 13:45:00,9.46,9.46,9.44,9.46,107850.0,3.6564,3.6564,3.6486,3.6564,107850.0
2015-06-22 13:50:00,9.46,9.46,9.44,9.45,126366.0,3.6564,3.6564,3.6486,3.6525,126366.0
2015-06-22 13:55:00,9.44,9.46,9.44,9.46,119573.0,3.6486,3.6564,3.6486,3.6564,119573.0
2015-06-22 14:00:00,9.46,9.46,9.44,9.46,90924.0,3.6564,3.6564,3.6486,3.6564,90924.0
2015-06-22 14:05:00,9.45,9.49,9.45,9.48,344386.0,3.6525,3.6679,3.6525,3.6641,344386.0
2015-06-22 14:10:00,9.48,9.49,9.46,9.48,402951.0,3.6641,3.6679,3.6564,3.6641,402951.0
2015-06-22 14:15:00,9.49,9.51,9.48,9.49,129705.0,3.6679,3.6757,3.6641,3.6679,129705.0
2015-06-22 14:20:00,9.5,9.5,9.47,9.48,158273.0,3.6718,3.6718,3.6602,3.6641,158273.0
2015-06-22 14:25:00,9.49,9.49,9.47,9.49,34109.0,3.6679,3.6679,3.6602,3.6679,34109.0
2015-06-22 14:30:00,9.48,9.49,9.47,9.48,93741.0,3.6641,3.6679,3.6602,3.6641,93741.0
2015-06-22 14:35:00,9.48,9.49,9.47,9.47,167019.0,3.6641,3.6679,3.6602,3.6602,167019.0
2015-06-22 14:40:00,9.47,9.48,9.46,9.48,14284.0,3.6602,3.6641,3.6564,3.6641,14284.0
2015-06-22 14:45:00,9.47,9.49,9.47,9.49,30165.0,3.6602,3.6679,3.6602,3.6679,30165.0
2015-06-22 14:50:00,9.49,9.5,9.48,9.5,60965.0,3.6679,3.6718,3.6641,3.6718,60965.0
2015-06-22 14:55:00,9.5,9.5,9.47,9.48,61775.0,3.6718,3.6718,3.6602,3.6641,61775.0
2015-06-22 15:00:00,9.48,9.49,9.47,9.47,84529.0,3.6641,3.6679,3.6602,3.6602,84529.0
2015-06-22 15:05:00,9.47,9.49,9.47,9.49,67878.0,3.6602,3.6679,3.6602,3.6679,67878.0
2015-06-22 15:10:00,9.49,9.49,9.47,9.47,122951.0,3.6679,3.6679,3.6602,3.6602,122951.0
2015-06-22 15:15:00,9.47,9.48,9.46,9.46,52364.0,3.6602,3.6641,3.6564,3.6564,52364.0
2015-06-22 15:20:00,9.47,9.48,9.46,9.47,63545.0,3.6602,3.6641,3.6564,3.6602,63545.0
2015-06-22 15:25:00,9.48,9.48,9.46,9.46,68529.0,3.6641,3.6641,3.6564,3.6564,68529.0
2015-06-22 15:30:00,9.47,9.48,9.46,9.47,93243.0,3.6602,3.6641,3.6564,3.6602,93243.0
2015-06-22 15:35:00,9.47,9.48,9.47,9.47,83918.0,3.6602,3.6641,3.6602,3.6602,83918.0
2015-06-22 15:40:00,9.48,9.48,9.47,9.47,60603.0,3.6641,3.6641,3.6602,3.6602,60603.0
2015-06-22 15:45:00,9.47,9.48,9.47,9.47,135734.0,3.6602,3.6641,3.6602,3.6602,135734.0
2015-06-22 15:50:00,9.47,9.48,9.46,9.47,282183.0,3.6602,3.6641,3.6564,3.6602,282183.0
2015-06-22 15:55:00,9.46,9.49,9.46,9.47,684354.0,3.6564,3.6679,3.6564,3.6602,684354.0
2015-06-23 09:30:00,9.42,9.47,9.4,9.45,479735.0,3.6409,3.6602,3.6332,3.6525,479735.0
2015-06-23 09:35:00,9.46,9.54,9.45,9.5,642980.0,3.6564,3.6873,3.6525,3.6718,642980.0
2015-06-23 09:40:00,9.5,9.56,9.5,9.54,913407.0,3.6718,3.695,3.6718,3.6873,913407.0
2015-06-23 09:45:00,9.55,9.58,9.53,9.54,675931.0,3.6911,3.7027,3.6834,3.6873,675931.0
2015-06-23 09:50:00,9.55,9.56,9.51,9.52,321697.0,3.6911,3.695,3.6757,3.6795,321697.0
2015-06-23 09:55:00,9.52,9.53,9.5,9.51,230211.0,3.6795,3.6834,3.6718,3.6757,230211.0
2015-06-23 10:00:00,9.51,9.51,9.45,9.48,609987.0,3.6757,3.6757,3.6525,3.6641,609987.0
2015-06-23 10:05:00,9.47,9.52,9.47,9.48,285083.0,3.6602,3.6795,3.6602,3.6641,285083.0
2015-06-23 10:10:00,9.49,9.52,9.48,9.51,140421.0,3.6679,3.6795,3.6641,3.6757,140421.0
2015-06-23 10:15:00,9.51,9.52,9.49,9.5,678550.0,3.6757,3.6795,3.6679,3.6718,678550.0
2015-06-23 10:20:00,9.5,9.53,9.49,9.51,734643.0,3.6718,3.6834,3.6679,3.6757,734643.0
2015-06-23 10:25:00,9.51,9.54,9.5,9.54,669100.0,3.6757,3.6873,3.6718,3.6873,669100.0
2015-06-23 10:30:00,9.54,9.54,9.51,9.51,591461.0,3.6873,3.6873,3.6757,3.6757,591461.0
2015-06-23 10:35:00,9.51,9.53,9.51,9.53,227797.0,3.6757,3.6834,3.6757,3.6834,227797.0
2015-06-23 10:40:00,9.52,9.53,9.48,9.5,306319.0,3.6795,3.6834,3.6641,3.6718,306319.0
2015-06-23 10:45:00,9.5,9.51,9.49,9.49,178597.0,3.6718,3.6757,3.6679,3.6679,178597.0
2015-06-23 10:50:00,9.5,9.5,9.46,9.46,164690.0,3.6718,3.6718,3.6564,3.6564,164690.0
2015-06-23 10:55:00,9.46,9.48,9.46,9.46,68750.0,3.6564,3.6641,3.6564,3.6564,68750.0
2015-06-23 11:00:00,9.46,9.48,9.46,9.48,162561.0,3.6564,3.6641,3.6564,3.6641,162561.0
2015-06-23 11:05:00,9.48,9.48,9.46,9.46,87247.0,3.6641,3.6641,3.6564,3.6564,87247.0
2015-06-23 11:10:00,9.46,9.48,9.45,9.47,383024.0,3.6564,3.6641,3.6525,3.6602,383024.0
2015-06-23 11:15:00,9.47,9.48,9.46,9.48,126547.0,3.6602,3.6641,3.6564,3.6641,126547.0
2015-06-23 11:20:00,9.48,9.51,9.47,9.5,262683.0,3.6641,3.6757,3.6602,3.6718,262683.0
2015-06-23 11:25:00,9.5,9.54,9.5,9.53,316554.0,3.6718,3.6873,3.6718,3.6834,316554.0
2015-06-23 11:30:00,9.54,9.55,9.53,9.53,161914.0,3.6873,3.6911,3.6834,3.6834,161914.0
2015-06-23 11:35:00,9.54,9.55,9.53,9.53,54637.0,3.6873,3.6911,3.6834,3.6834,54637.0
2015-06-23 11:40:00,9.53,9.56,9.53,9.55,283548.0,3.6834,3.695,3.6834,3.6911,283548.0
2015-06-23 11:45:00,9.56,9.56,9.55,9.56,221704.0,3.695,3.695,3.6911,3.695,221704.0
2015-06-23 11:50:00,9.56,9.58,9.56,9.57,186507.0,3.695,3.7027,3.695,3.6989,186507.0
2015-06-23 11:55:00,9.57,9.58,9.55,9.56,199674.0,3.6989,3.7027,3.6911,3.695,199674.0
2015-06-23 12:00:00,9.57,9.58,9.55,9.55,62579.0,3.6989,3.7027,3.6911,3.6911,62579.0
2015-06-23 12:05:00,9.55,9.57,9.54,9.56,457540.0,3.6911,3.6989,3.6873,3.695,457540.0
2015-06-23 12:10:00,9.55,9.57,9.55,9.56,52612.0,3.6911,3.6989,3.6911,3.695,52612.0
2015-06-23 12:15:00,9.57,9.59,9.56,9.58,303367.0,3.6989,3.7066,3.695,3.7027,303367.0
2015-06-23 12:20:00,9.58,9.6,9.58,9.59,154905.0,3.7027,3.7105,3.7027,3.7066,154905.0
2015-06-23 12:25:00,9.59,9.6,9.59,9.59,186330.0,3.7066,3.7105,3.7066,3.7066,186330.0
2015-06-23 12:30:00,9.59,9.59,9.58,9.58,59399.0,3.7066,3.7066,3.7027,3.7027,59399.0
2015-06-23 12:35:00,9.58,9.6,9.57,9.58,427149.0,3.7027,3.7105,3.6989,3.7027,427149.0
2015-06-23 12:40:00,9.58,9.6,9.58,9.58,130042.0,3.7027,3.7105,3.7027,3.7027,130042.0
2015-06-23 12:45:00,9.58,9.59,9.58,9.59,44167.0,3.7027,3.7066,3.7027,3.7066,44167.0
2015-06-23 12:50:00,9.59,9.59,9.58,9.59,72525.0,3.7066,3.7066,3.7027,3.7066,72525.0
2015-06-23 12:55:00,9.58,9.59,9.56,9.56,150556.0,3.7027,3.7066,3.695,3.695,150556.0
2015-06-23 13:00:00,9.56,9.58,9.56,9.56,154491.0,3.695,3.7027,3.695,3.695,154491.0
2015-06-23 13:05:00,9.56,9.58,9.56,9.58,31168.0,3.695,3.7027,3.695,3.7027,31168.0
2015-06-23 13:10:00,9.58,9.58,9.56,9.56,88037.0,3.7027,3.7027,3.695,3.695,88037.0
2015-06-23 13:15:00,9.56,9.58,9.56,9.58,76244.0,3.695,3.7027,3.695,3.7027,76244.0
2015-06-23 13:20:00,9.58,9.58,9.56,9.57,96992.0,3.7027,3.7027,3.695,3.6989,96992.0
2015-06-23 13:25:00,9.57,9.58,9.56,9.58,111332.0,3.6989,3.7027,3.695,3.7027,111332.0
2015-06-23 13:30:00,9.57,9.59,9.57,9.59,162297.0,3.6989,3.7066,3.6989,3.7066,162297.0
2015-06-23 13:35:00,9.59,9.6,9.57,9.59,320089.0,3.7066,3.7105,3.6989,3.7066,320089.0
2015-06-23 13:40:00,9.58,9.6,9.58,9.58,105669.0,3.7027,3.7105,3.7027,3.7027,105669.0
2015-06-23 13:45:00,9.58,9.6,9.58,9.59,217754.0,3.7027,3.7105,3.7027,3.7066,217754.0
2015-06-23 13:50:00,9.6,9.62,9.58,9.61,1111804.0,3.7105,3.7182,3.7027,3.7143,1111804.0
2015-06-23 13:55:00,9.6,9.62,9.6,9.61,83393.0,3.7105,3.7182,3.7105,3.7143,83393.0
2015-06-23 14:00:00,9.61,9.61,9.59,9.6,80317.0,3.7143,3.7143,3.7066,3.7105,80317.0
2015-06-23 14:05:00,9.6,9.61,9.59,9.61,72835.0,3.7105,3.7143,3.7066,3.7143,72835.0
2015-06-23 14:10:00,9.61,9.64,9.61,9.64,222213.0,3.7143,3.7259,3.7143,3.7259,222213.0
2015-06-23 14:15:00,9.64,9.67,9.63,9.65,366437.0,3.7259,3.7375,3.7221,3.7298,366437.0
2015-06-23 14:20:00,9.66,9.67,9.64,9.64,196156.0,3.7337,3.7375,3.7259,3.7259,196156.0
2015-06-23 14:25:00,9.65,9.65,9.63,9.64,114477.0,3.7298,3.7298,3.7221,3.7259,114477.0
2015-06-23 14:30:00,9.63,9.65,9.63,9.63,410800.0,3.7221,3.7298,3.7221,3.7221,410800.0
2015-06-23 14:35:00,9.64,9.65,9.61,9.63,1067788.0,3.7259,3.7298,3.7143,3.7221,1067788.0
2015-06-23 14:40:00,9.63,9.66,9.63,9.65,1116523.0,3.7221,3.7337,3.7221,3.7298,1116523.0
2015-06-23 14:45:00,9.65,9.67,9.64,9.65,355825.0,3.7298,3.7375,3.7259,3.7298,355825.0
2015-06-23 14:50:00,9.66,9.68,9.65,9.68,245149.0,3.7337,3.7414,3.7298,3.7414,245149.0
2015-06-23 14:55:00,9.68,9.68,9.65,9.65,264870.0,3.7414,3.7414,3.7298,3.7298,264870.0
2015-06-23 15:00:00,9.66,9.66,9.64,9.65,190928.0,3.7337,3.7337,3.7259,3.7298,190928.0
2015-06-23 15:05:00,9.65,9.65,9.61,9.63,293865.0,3.7298,3.7298,3.7143,3.7221,293865.0
2015-06-23 15:10:00,9.63,9.63,9.61,9.62,149099.0,3.7221,3.7221,3.7143,3.7182,149099.0
2015-06-23 15:15:00,9.62,9.63,9.61,9.63,76356.0,3.7182,3.7221,3.7143,3.7221,76356.0
2015-06-23 15:20:00,9.63,9.63,9.58,9.6,597444.0,3.7221,3.7221,3.7027,3.7105,597444.0
2015-06-23 15:25:00,9.6,9.62,9.53,9.54,813044.0,3.7105,3.7182,3.6834,3.6873,813044.0
2015-06-23 15:30:00,9.54,9.55,9.49,9.5,1284292.0,3.6873,3.6911,3.6679,3.6718,1284292.0
2015-06-23 15:35:00,9.49,9.5,9.43,9.47,1266821.0,3.6679,3.6718,3.6448,3.6602,1266821.0
2015-06-23 15:40:00,9.46,9.49,9.43,9.44,595853.0,3.6564,3.6679,3.6448,3.6486,595853.0
2015-06-23 15:45:00,9.45,9.47,9.42,9.43,911542.0,3.6525,3.6602,3.6409,3.6448,911542.0
2015-06-23 15:50:00,9.43,9.44,9.37,9.37,1485941.0,3.6448,3.6486,3.6216,3.6216,1485941.0
2015-06-23 15:55:00,9.37,9.43,9.37,9.42,2121883.0,3.6216,3.6448,3.6216,3.6409,2121883.0
2015-06-24 09:30:00,9.5,9.52,9.46,9.51,930929.0,3.6718,3.6795,3.6564,3.6757,930929.0
2015-06-24 09:35:00,9.51,9.57,9.5,9.55,927754.0,3.6757,3.6989,3.6718,3.6911,927754.0
2015-06-24 09:40:00,9.57,9.62,9.56,9.58,524468.0,3.6989,3.7182,3.695,3.7027,524468.0
2015-06-24 09:45:00,9.57,9.63,9.56,9.59,1592325.0,3.6989,3.7221,3.695,3.7066,1592325.0
2015-06-24 09:50:00,9.59,9.65,9.58,9.64,407202.0,3.7066,3.7298,3.7027,3.7259,407202.0
2015-06-24 09:55:00,9.64,9.65,9.63,9.64,562728.0,3.7259,3.7298,3.7221,3.7259,562728.0
2015-06-24 10:00:00,9.64,9.66,9.62,9.63,560057.0,3.7259,3.7337,3.7182,3.7221,560057.0
2015-06-24 10:05:00,9.63,9.64,9.57,9.57,261465.0,3.7221,3.7259,3.6989,3.6989,261465.0
2015-06-24 10:10:00,9.57,9.6,9.56,9.59,258267.0,3.6989,3.7105,3.695,3.7066,258267.0
2015-06-24 10:15:00,9.59,9.61,9.58,9.58,179219.0,3.7066,3.7143,3.7027,3.7027,179219.0
2015-06-24 10:20:00,9.59,9.59,9.52,9.55,573244.0,3.7066,3.7066,3.6795,3.6911,573244.0
2015-06-24 10:25:00,9.55,9.59,9.53,9.59,151827.0,3.6911,3.7066,3.6834,3.7066,151827.0
2015-06-24 10:30:00,9.59,9.59,9.48,9.5,514461.0,3.7066,3.7066,3.6641,3.6718,514461.0
2015-06-24 10:35:00,9.49,9.52,9.48,9.51,572234.0,3.6679,3.6795,3.6641,3.6757,572234.0
2015-06-24 10:40:00,9.51,9.54,9.5,9.54,340947.0,3.6757,3.6873,3.6718,3.6873,340947.0
2015-06-24 10:45:00,9.54,9.54,9.51,9.52,133869.0,3.6873,3.6873,3.6757,3.6795,133869.0
2015-06-24 10:50:00,9.52,9.54,9.51,9.52,354283.0,3.6795,3.6873,3.6757,3.6795,354283.0
2015-06-24 10:55:00,9.52,9.55,9.51,9.54,436198.0,3.6795,3.6911,3.6757,3.6873,436198.0
2015-06-24 11:00:00,9.55,9.55,9.52,9.53,175296.0,3.6911,3.6911,3.6795,3.6834,175296.0
2015-06-24 11:05:00,9.52,9.53,9.51,9.53,180140.0,3.6795,3.6834,3.6757,3.6834,180140.0
2015-06-24 11:10:00,9.53,9.53,9.51,9.51,90166.0,3.6834,3.6834,3.6757,3.6757,90166.0
2015-06-24 11:15:00,9.52,9.52,9.49,9.49,245480.0,3.6795,3.6795,3.6679,3.6679,245480.0
2015-06-24 11:20:00,9.49,9.5,9.49,9.5,48874.0,3.6679,3.6718,3.6679,3.6718,48874.0
2015-06-24 11:25:00,9.5,9.5,9.48,9.49,120117.0,3.6718,3.6718,3.6641,3.6679,120117.0
2015-06-24 11:30:00,9.48,9.49,9.46,9.46,156927.0,3.6641,3.6679,3.6564,3.6564,156927.0
2015-06-24 11:35:00,9.46,9.47,9.45,9.47,107502.0,3.6564,3.6602,3.6525,3.6602,107502.0
2015-06-24 11:40:00,9.47,9.51,9.46,9.5,283034.0,3.6602,3.6757,3.6564,3.6718,283034.0
2015-06-24 11:45:00,9.5,9.51,9.48,9.49,330225.0,3.6718,3.6757,3.6641,3.6679,330225.0
2015-06-24 11:50:00,9.49,9.51,9.48,9.49,435903.0,3.6679,3.6757,3.6641,3.6679,435903.0
2015-06-24 11:55:00,9.5,9.51,9.48,9.49,182196.0,3.6718,3.6757,3.6641,3.6679,182196.0
2015-06-24 12:00:00,9.49,9.49,9.46,9.47,57527.0,3.6679,3.6679,3.6564,3.6602,57527.0
2015-06-24 12:05:00,9.46,9.48,9.46,9.47,26755.0,3.6564,3.6641,3.6564,3.6602,26755.0
2015-06-24 12:10:00,9.48,9.5,9.47,9.47,146565.0,3.6641,3.6718,3.6602,3.6602,146565.0
2015-06-24 12:15:00,9.47,9.49,9.46,9.46,249734.0,3.6602,3.6679,3.6564,3.6564,249734.0
2015-06-24 12:20:00,9.46,9.48,9.46,9.47,330550.0,3.6564,3.6641,3.6564,3.6602,330550.0
2015-06-24 12:25:00,9.47,9.47,9.45,9.47,56846.0,3.6602,3.6602,3.6525,3.6602,56846.0
2015-06-24 12:30:00,9.47,9.47,9.44,9.45,227662.0,3.6602,3.6602,3.6486,3.6525,227662.0
2015-06-24 12:35:00,9.44,9.46,9.44,9.46,89280.0,3.6486,3.6564,3.6486,3.6564,89280.0
2015-06-24 12:40:00,9.46,9.46,9.45,9.46,16400.0,3.6564,3.6564,3.6525,3.6564,16400.0
2015-06-24 12:45:00,9.46,9.47,9.45,9.47,192088.0,3.6564,3.6602,3.6525,3.6602,192088.0
2015-06-24 12:50:00,9.46,9.49,9.46,9.49,70883.0,3.6564,3.6679,3.6564,3.6679,70883.0
2015-06-24 12:55:00,9.48,9.49,9.45,9.45,110419.0,3.6641,3.6679,3.6525,3.6525,110419.0
2015-06-24 13:00:00,9.46,9.48,9.45,9.45,146204.0,3.6564,3.6641,3.6525,3.6525,146204.0
2015-06-24 13:05:00,9.46,9.48,9.45,9.46,153665.0,3.6564,3.6641,3.6525,3.6564,153665.0
2015-06-24 13:10:00,9.46,9.47,9.45,9.46,130758.0,3.6564,3.6602,3.6525,3.6564,130758.0
2015-06-24 13:15:00,9.46,9.46,9.44,9.44,52893.0,3.6564,3.6564,3.6486,3.6486,52893.0
2015-06-24 13:20:00,9.45,9.45,9.41,9.43,128952.0,3.6525,3.6525,3.637,3.6448,128952.0
2015-06-24 13:25:00,9.42,9.43,9.39,9.39,276066.0,3.6409,3.6448,3.6293,3.6293,276066.0
2015-06-24 13:30:00,9.4,9.44,9.39,9.42,693453.0,3.6332,3.6486,3.6293,3.6409,693453.0
2015-06-24 13:35:00,9.41,9.42,9.39,9.39,52330.0,3.637,3.6409,3.6293,3.6293,52330.0
2015-06-24 13:40:00,9.4,9.42,9.39,9.39,263111.0,3.6332,3.6409,3.6293,3.6293,263111.0
2015-06-24 13:45:00,9.39,9.42,9.39,9.42,187015.0,3.6293,3.6409,3.6293,3.6409,187015.0
2015-06-24 13:50:00,9.42,9.42,9.4,9.4,345784.0,3.6409,3.6409,3.6332,3.6332,345784.0
2015-06-24 13:55:00,9.4,9.42,9.39,9.39,409327.0,3.6332,3.6409,3.6293,3.6293,409327.0
2015-06-24 14:00:00,9.39,9.41,9.39,9.4,110158.0,3.6293,3.637,3.6293,3.6332,110158.0
2015-06-24 14:05:00,9.41,9.41,9.4,9.41,22287.0,3.637,3.637,3.6332,3.637,22287.0
2015-06-24 14:10:00,9.41,9.41,9.4,9.41,181035.0,3.637,3.637,3.6332,3.637,181035.0
2015-06-24 14:15:00,9.41,9.42,9.4,9.42,269821.0,3.637,3.6409,3.6332,3.6409,269821.0
2015-06-24 14:20:00,9.42,9.46,9.42,9.46,144596.0,3.6409,3.6564,3.6409,3.6564,144596.0
2015-06-24 14:25:00,9.46,9.47,9.45,9.47,110121.0,3.6564,3.6602,3.6525,3.6602,110121.0
2015-06-24 14:30:00,9.47,9.47,9.46,9.46,175227.0,3.6602,3.6602,3.6564,3.6564,175227.0
2015-06-24 14:35:00,9.47,9.49,9.46,9.48,213919.0,3.6602,3.6679,3.6564,3.6641,213919.0
2015-06-24 14:40:00,9.48,9.48,9.47,9.48,93073.0,3.6641,3.6641,3.6602,3.6641,93073.0
2015-06-24 14:45:00,9.48,9.49,9.47,9.48,214040.0,3.6641,3.6679,3.6602,3.6641,214040.0
2015-06-24 14:50:00,9.47,9.49,9.47,9.48,233766.0,3.6602,3.6679,3.6602,3.6641,233766.0
2015-06-24 14:55:00,9.48,9.48,9.47,9.48,43855.0,3.6641,3.6641,3.6602,3.6641,43855.0
2015-06-24 15:00:00,9.48,9.48,9.44,9.45,337604.0,3.6641,3.6641,3.6486,3.6525,337604.0
2015-06-24 15:05:00,9.44,9.45,9.42,9.44,342253.0,3.6486,3.6525,3.6409,3.6486,342253.0
2015-06-24 15:10:00,9.43,9.45,9.43,9.45,127332.0,3.6448,3.6525,3.6448,3.6525,127332.0
2015-06-24 15:15:00,9.45,9.45,9.44,9.44,67020.0,3.6525,3.6525,3.6486,3.6486,67020.0
2015-06-24 15:20:00,9.45,9.46,9.44,9.46,150964.0,3.6525,3.6564,3.6486,3.6564,150964.0
2015-06-24 15:25:00,9.46,9.46,9.45,9.45,62200.0,3.6564,3.6564,3.6525,3.6525,62200.0
2015-06-24 15:30:00,9.45,9.46,9.45,9.46,75634.0,3.6525,3.6564,3.6525,3.6564,75634.0
2015-06-24 15:35:00,9.46,9.46,9.45,9.45,174926.0,3.6564,3.6564,3.6525,3.6525,174926.0
2015-06-24 15:40:00,9.46,9.48,9.45,9.47,602190.0,3.6564,3.6641,3.6525,3.6602,602190.0
2015-06-24 15:45:00,9.48,9.5,9.47,9.49,454807.0,3.6641,3.6718,3.6602,3.6679,454807.0
2015-06-24 15:50:00,9.5,9.5,9.49,9.5,799176.0,3.6718,3.6718,3.6679,3.6718,799176.0
2015-06-24 15:55:00,9.5,9.5,9.47,9.47,947777.0,3.6718,3.6718,3.6602,3.6602,947777.0
2015-06-25 09:30:00,9.42,9.46,9.39,9.45,877084.0,3.6409,3.6564,3.6293,3.6525,877084.0
2015-06-25 09:35:00,9.45,9.46,9.4,9.44,564307.0,3.6525,3.6564,3.6332,3.6486,564307.0
2015-06-25 09:40:00,9.44,9.44,9.41,9.42,809296.0,3.6486,3.6486,3.637,3.6409,809296.0
2015-06-25 09:45:00,9.43,9.45,9.41,9.42,469366.0,3.6448,3.6525,3.637,3.6409,469366.0
2015-06-25 09:50:00,9.43,9.45,9.42,9.42,139616.0,3.6448,3.6525,3.6409,3.6409,139616.0
2015-06-25 09:55:00,9.43,9.44,9.42,9.43,403661.0,3.6448,3.6486,3.6409,3.6448,403661.0
2015-06-25 10:00:00,9.43,9.43,9.36,9.39,646832.0,3.6448,3.6448,3.6177,3.6293,646832.0
2015-06-25 10:05:00,9.38,9.41,9.38,9.4,400363.0,3.6254,3.637,3.6254,3.6332,400363.0
2015-06-25 10:10:00,9.4,9.41,9.38,9.39,420818.0,3.6332,3.637,3.6254,3.6293,420818.0
2015-06-25 10:15:00,9.39,9.39,9.32,9.36,612646.0,3.6293,3.6293,3.6022,3.6177,612646.0
2015-06-25 10:20:00,9.37,9.38,9.35,9.37,513082.0,3.6216,3.6254,3.6138,3.6216,513082.0
2015-06-25 10:25:00,9.37,9.37,9.35,9.36,230367.0,3.6216,3.6216,3.6138,3.6177,230367.0
2015-06-25 10:30:00,9.36,9.36,9.33,9.34,354869.0,3.6177,3.6177,3.6061,3.61,354869.0
2015-06-25 10:35:00,9.34,9.34,9.31,9.32,341934.0,3.61,3.61,3.5984,3.6022,341934.0
2015-06-25 10:40:00,9.32,9.33,9.3,9.3,649194.0,3.6022,3.6061,3.5945,3.5945,649194.0
2015-06-25 10:45:00,9.3,9.31,9.23,9.24,394384.0,3.5945,3.5984,3.5675,3.5713,394384.0
2015-06-25 10:50:00,9.24,9.26,9.23,9.24,335232.0,3.5713,3.5791,3.5675,3.5713,335232.0
2015-06-25 10:55:00,9.24,9.24,9.21,9.24,424093.0,3.5713,3.5713,3.5597,3.5713,424093.0
2015-06-25 11:00:00,9.24,9.25,9.22,9.24,217739.0,3.5713,3.5752,3.5636,3.5713,217739.0
2015-06-25 11:05:00,9.24,9.24,9.22,9.23,353016.0,3.5713,3.5713,3.5636,3.5675,353016.0
2015-06-25 11:10:00,9.22,9.24,9.21,9.21,425884.0,3.5636,3.5713,3.5597,3.5597,425884.0
2015-06-25 11:15:00,9.22,9.22,9.18,9.2,243149.0,3.5636,3.5636,3.5481,3.5559,243149.0
2015-06-25 11:20:00,9.2,9.2,9.18,9.2,192001.0,3.5559,3.5559,3.5481,3.5559,192001.0
2015-06-25 11:25:00,9.2,9.2,9.19,9.2,126589.0,3.5559,3.5559,3.552,3.5559,126589.0
2015-06-25 11:30:00,9.2,9.21,9.15,9.16,1466679.0,3.5559,3.5597,3.5365,3.5404,1466679.0
2015-06-25 11:35:00,9.16,9.17,9.13,9.13,264299.0,3.5404,3.5443,3.5288,3.5288,264299.0
2015-06-25 11:40:00,9.13,9.15,9.1,9.15,765330.0,3.5288,3.5365,3.5172,3.5365,765330.0
2015-06-25 11:45:00,9.15,9.17,9.13,9.14,253753.0,3.5365,3.5443,3.5288,3.5327,253753.0
2015-06-25 11:50:00,9.13,9.14,9.12,9.13,216520.0,3.5288,3.5327,3.5249,3.5288,216520.0
2015-06-25 11:55:00,9.13,9.15,9.12,9.15,188199.0,3.5288,3.5365,3.5249,3.5365,188199.0
2015-06-25 12:00:00,9.15,9.15,9.14,9.14,127440.0,3.5365,3.5365,3.5327,3.5327,127440.0
2015-06-25 12:05:00,9.14,9.15,9.13,9.15,241194.0,3.5327,3.5365,3.5288,3.5365,241194.0
2015-06-25 12:10:00,9.15,9.15,9.13,9.14,307033.0,3.5365,3.5365,3.5288,3.5327,307033.0
2015-06-25 12:15:00,9.14,9.16,9.13,9.16,97518.0,3.5327,3.5404,3.5288,3.5404,97518.0
2015-06-25 12:20:00,9.16,9.17,9.15,9.17,102223.0,3.5404,3.5443,3.5365,3.5443,102223.0
2015-06-25 12:25:00,9.17,9.18,9.16,9.18,121161.0,3.5443,3.5481,3.5404,3.5481,121161.0
2015-06-25 12:30:00,9.18,9.2,9.17,9.2,558594.0,3.5481,3.5559,3.5443,3.5559,558594.0
2015-06-25 12:35:00,9.19,9.2,9.17,9.18,362518.0,3.552,3.5559,3.5443,3.5481,362518.0
2015-06-25 12:40:00,9.18,9.18,9.15,9.16,818882.0,3.5481,3.5481,3.5365,3.5404,818882.0
2015-06-25 12:45:00,9.15,9.16,9.15,9.16,96037.0,3.5365,3.5404,3.5365,3.5404,96037.0
2015-06-25 12:50:00,9.16,9.16,9.1,9.1,426320.0,3.5404,3.5404,3.5172,3.5172,426320.0
2015-06-25 12:55:00,9.1,9.11,9.07,9.08,456765.0,3.5172,3.5211,3.5056,3.5095,456765.0
2015-06-25 13:00:00,9.08,9.09,9.05,9.05,298204.0,3.5095,3.5133,3.4979,3.4979,298204.0
2015-06-25 13:05:00,9.05,9.08,9.03,9.08,242466.0,3.4979,3.5095,3.4902,3.5095,242466.0
2015-06-25 13:10:00,9.08,9.09,9.06,9.07,375071.0,3.5095,3.5133,3.5017,3.5056,375071.0
2015-06-25 13:15:00,9.07,9.11,9.07,9.11,168589.0,3.5056,3.5211,3.5056,3.5211,168589.0
2015-06-25 13:20:00,9.11,9.11,9.08,9.09,214100.0,3.5211,3.5211,3.5095,3.5133,214100.0
2015-06-25 13:25:00,9.09,9.09,9.03,9.04,561662.0,3.5133,3.5133,3.4902,3.494,561662.0
2015-06-25 13:30:00,9.05,9.05,9.02,9.04,299888.0,3.4979,3.4979,3.4863,3.494,299888.0
2015-06-25 13:35:00,9.04,9.06,9.02,9.03,297684.0,3.494,3.5017,3.4863,3.4902,297684.0
2015-06-25 13:40:00,9.03,9.04,9.02,9.03,148326.0,3.4902,3.494,3.4863,3.4902,148326.0
2015-06-25 13:45:00,9.03,9.05,9.02,9.05,264613.0,3.4902,3.4979,3.4863,3.4979,264613.0
2015-06-25 13:50:00,9.04,9.05,9.03,9.04,219614.0,3.494,3.4979,3.4902,3.494,219614.0
2015-06-25 13:55:00,9.03,9.05,9.02,9.03,282814.0,3.4902,3.4979,3.4863,3.4902,282814.0
2015-06-25 14:00:00,9.04,9.05,9.03,9.04,239394.0,3.494,3.4979,3.4902,3.494,239394.0
2015-06-25 14:05:00,9.04,9.04,9.02,9.03,267221.0,3.494,3.494,3.4863,3.4902,267221.0
2015-06-25 14:10:00,9.03,9.06,9.02,9.05,511749.0,3.4902,3.5017,3.4863,3.4979,511749.0
2015-06-25 14:15:00,9.05,9.06,9.04,9.05,181479.0,3.4979,3.5017,3.494,3.4979,181479.0
2015-06-25 14:20:00,9.05,9.07,9.05,9.06,230829.0,3.4979,3.5056,3.4979,3.5017,230829.0
2015-06-25 14:25:00,9.05,9.06,9.03,9.04,222213.0,3.4979,3.5017,3.4902,3.494,222213.0
2015-06-25 14:30:00,9.05,9.06,9.04,9.04,496233.0,3.4979,3.5017,3.494,3.494,496233.0
2015-06-25 14:35:00,9.04,9.05,9.03,9.04,82151.0,3.494,3.4979,3.4902,3.494,82151.0
2015-06-25 14:40:00,9.04,9.04,9.02,9.03,327010.0,3.494,3.494,3.4863,3.4902,327010.0
2015-06-25 14:45:00,9.03,9.03,9.02,9.03,148158.0,3.4902,3.4902,3.4863,3.4902,148158.0
2015-06-25 14:50:00,9.03,9.03,8.98,8.99,755292.0,3.4902,3.4902,3.4708,3.4747,755292.0
2015-06-25 14:55:00,9.0,9.0,8.99,9.0,159378.0,3.4786,3.4786,3.4747,3.4786,159378.0
2015-06-25 15:00:00,9.0,9.0,8.99,9.0,74295.0,3.4786,3.4786,3.4747,3.4786,74295.0
2015-06-25 15:05:00,9.0,9.01,8.99,9.01,253987.0,3.4786,3.4824,3.4747,3.4824,253987.0
2015-06-25 15:10:00,9.01,9.01,9.0,9.01,77852.0,3.4824,3.4824,3.4786,3.4824,77852.0
2015-06-25 15:15:00,9.01,9.01,8.99,9.0,477144.0,3.4824,3.4824,3.4747,3.4786,477144.0
2015-06-25 15:20:00,9.0,9.0,8.97,8.98,728066.0,3.4786,3.4786,3.467,3.4708,728066.0
2015-06-25 15:25:00,8.98,8.99,8.97,8.99,599147.0,3.4708,3.4747,3.467,3.4747,599147.0
2015-06-25 15:30:00,8.99,9.03,8.98,9.01,622864.0,3.4747,3.4902,3.4708,3.4824,622864.0
2015-06-25 15:35:00,9.02,9.04,9.01,9.04,550824.0,3.4863,3.494,3.4824,3.494,550824.0
2015-06-25 15:40:00,9.03,9.04,9.01,9.02,533470.0,3.4902,3.494,3.4824,3.4863,533470.0
2015-06-25 15:45:00,9.02,9.03,9.01,9.02,652681.0,3.4863,3.4902,3.4824,3.4863,652681.0
2015-06-25 15:50:00,9.02,9.04,9.02,9.04,766784.0,3.4863,3.494,3.4863,3.494,766784.0
2015-06-25 15:55:00,9.04,9.05,9.03,9.04,1821779.0,3.494,3.4979,3.4902,3.494,1821779.0
2015-06-26 09:30:00,9.1,9.13,9.04,9.13,888693.0,3.5172,3.5288,3.494,3.5288,888693.0
2015-06-26 09:35:00,9.13,9.18,9.09,9.15,448604.0,3.5288,3.5481,3.5133,3.5365,448604.0
2015-06-26 09:40:00,9.16,9.18,9.13,9.15,757950.0,3.5404,3.5481,3.5288,3.5365,757950.0
2015-06-26 09:45:00,9.14,9.22,9.12,9.2,597757.0,3.5327,3.5636,3.5249,3.5559,597757.0
2015-06-26 09:50:00,9.2,9.22,9.18,9.22,303673.0,3.5559,3.5636,3.5481,3.5636,303673.0
2015-06-26 09:55:00,9.23,9.27,9.22,9.25,577954.0,3.5675,3.5829,3.5636,3.5752,577954.0
2015-06-26 10:00:00,9.26,9.27,9.23,9.27,416654.0,3.5791,3.5829,3.5675,3.5829,416654.0
2015-06-26 10:05:00,9.26,9.3,9.26,9.28,518271.0,3.5791,3.5945,3.5791,3.5868,518271.0
2015-06-26 10:10:00,9.28,9.32,9.28,9.31,316837.0,3.5868,3.6022,3.5868,3.5984,316837.0
2015-06-26 10:15:00,9.31,9.32,9.29,9.31,333011.0,3.5984,3.6022,3.5906,3.5984,333011.0
2015-06-26 10:20:00,9.31,9.32,9.28,9.29,386154.0,3.5984,3.6022,3.5868,3.5906,386154.0
2015-06-26 10:25:00,9.28,9.28,9.23,9.23,166419.0,3.5868,3.5868,3.5675,3.5675,166419.0
2015-06-26 10:30:00,9.23,9.28,9.23,9.28,192765.0,3.5675,3.5868,3.5675,3.5868,192765.0
2015-06-26 10:35:00,9.28,9.31,9.27,9.3,152492.0,3.5868,3.5984,3.5829,3.5945,152492.0
2015-06-26 10:40:00,9.3,9.31,9.28,9.28,275726.0,3.5945,3.5984,3.5868,3.5868,275726.0
2015-06-26 10:45:00,9.28,9.31,9.28,9.3,218417.0,3.5868,3.5984,3.5868,3.5945,218417.0
2015-06-26 10:50:00,9.3,9.31,9.29,9.3,72664.0,3.5945,3.5984,3.5906,3.5945,72664.0
2015-06-26 10:55:00,9.3,9.31,9.28,9.29,147782.0,3.5945,3.5984,3.5868,3.5906,147782.0
2015-06-26 11:00:00,9.29,9.34,9.28,9.33,270024.0,3.5906,3.61,3.5868,3.6061,270024.0
2015-06-26 11:05:00,9.33,9.33,9.29,9.3,435929.0,3.6061,3.6061,3.5906,3.5945,435929.0
2015-06-26 11:10:00,9.3,9.31,9.29,9.3,295773.0,3.5945,3.5984,3.5906,3.5945,295773.0
2015-06-26 11:15:00,9.3,9.31,9.29,9.3,158664.0,3.5945,3.5984,3.5906,3.5945,158664.0
2015-06-26 11:20:00,9.31,9.31,9.28,9.29,213831.0,3.5984,3.5984,3.5868,3.5906,213831.0
2015-06-26 11:25:00,9.29,9.29,9.24,9.25,285252.0,3.5906,3.5906,3.5713,3.5752,285252.0
2015-06-26 11:30:00,9.25,9.27,9.25,9.25,193336.0,3.5752,3.5829,3.5752,3.5752,193336.0
2015-06-26 11:35:00,9.25,9.28,9.25,9.28,176936.0,3.5752,3.5868,3.5752,3.5868,176936.0
2015-06-26 11:40:00,9.28,9.31,9.27,9.29,410519.0,3.5868,3.5984,3.5829,3.5906,410519.0
2015-06-26 11:45:00,9.29,9.3,9.29,9.29,158271.0,3.5906,3.5945,3.5906,3.5906,158271.0
2015-06-26 11:50:00,9.3,9.35,9.29,9.33,857848.0,3.5945,3.6138,3.5906,3.6061,857848.0
2015-06-26 11:55:00,9.34,9.35,9.33,9.35,80786.0,3.61,3.6138,3.6061,3.6138,80786.0
2015-06-26 12:00:00,9.35,9.39,9.34,9.38,676202.0,3.6138,3.6293,3.61,3.6254,676202.0
2015-06-26 12:05:00,9.39,9.39,9.36,9.38,189460.0,3.6293,3.6293,3.6177,3.6254,189460.0
2015-06-26 12:10:00,9.38,9.38,9.36,9.37,39394.0,3.6254,3.6254,3.6177,3.6216,39394.0
2015-06-26 12:15:00,9.37,9.37,9.33,9.36,375940.0,3.6216,3.6216,3.6061,3.6177,375940.0
2015-06-26 12:20:00,9.36,9.37,9.34,9.35,480515.0,3.6177,3.6216,3.61,3.6138,480515.0
2015-06-26 12:25:00,9.35,9.35,9.34,9.35,197983.0,3.6138,3.6138,3.61,3.6138,197983.0
2015-06-26 12:30:00,9.35,9.35,9.34,9.35,199298.0,3.6138,3.6138,3.61,3.6138,199298.0
2015-06-26 12:35:00,9.35,9.37,9.34,9.37,139203.0,3.6138,3.6216,3.61,3.6216,139203.0
2015-06-26 12:40:00,9.37,9.37,9.34,9.36,401459.0,3.6216,3.6216,3.61,3.6177,401459.0
2015-06-26 12:45:00,9.36,9.38,9.36,9.37,104837.0,3.6177,3.6254,3.6177,3.6216,104837.0
2015-06-26 12:50:00,9.37,9.4,9.37,9.39,191400.0,3.6216,3.6332,3.6216,3.6293,191400.0
2015-06-26 12:55:00,9.39,9.39,9.38,9.38,92340.0,3.6293,3.6293,3.6254,3.6254,92340.0
2015-06-26 13:00:00,9.38,9.4,9.37,9.38,282321.0,3.6254,3.6332,3.6216,3.6254,282321.0
2015-06-26 13:05:00,9.38,9.38,9.36,9.36,56766.0,3.6254,3.6254,3.6177,3.6177,56766.0
2015-06-26 13:10:00,9.36,9.37,9.34,9.35,491566.0,3.6177,3.6216,3.61,3.6138,491566.0
2015-06-26 13:15:00,9.34,9.37,9.34,9.36,499618.0,3.61,3.6216,3.61,3.6177,499618.0
2015-06-26 13:20:00,9.36,9.36,9.35,9.35,102366.0,3.6177,3.6177,3.6138,3.6138,102366.0
2015-06-26 13:25:00,9.35,9.36,9.35,9.35,21066.0,3.6138,3.6177,3.6138,3.6138,21066.0
2015-06-26 13:30:00,9.35,9.37,9.35,9.36,175432.0,3.6138,3.6216,3.6138,3.6177,175432.0
2015-06-26 13:35:00,9.36,9.37,9.33,9.35,588263.0,3.6177,3.6216,3.6061,3.6138,588263.0
2015-06-26 13:40:00,9.35,9.35,9.31,9.31,177639.0,3.6138,3.6138,3.5984,3.5984,177639.0
2015-06-26 13:45:00,9.31,9.32,9.28,9.28,282683.0,3.5984,3.6022,3.5868,3.5868,282683.0
2015-06-26 13:50:00,9.28,9.32,9.28,9.32,418797.0,3.5868,3.6022,3.5868,3.6022,418797.0
2015-06-26 13:55:00,9.32,9.32,9.29,9.29,94686.0,3.6022,3.6022,3.5906,3.5906,94686.0
2015-06-26 14:00:00,9.29,9.32,9.29,9.31,63311.0,3.5906,3.6022,3.5906,3.5984,63311.0
2015-06-26 14:05:00,9.32,9.33,9.31,9.32,110919.0,3.6022,3.6061,3.5984,3.6022,110919.0
2015-06-26 14:10:00,9.32,9.32,9.31,9.32,83622.0,3.6022,3.6022,3.5984,3.6022,83622.0
2015-06-26 14:15:00,9.32,9.32,9.31,9.31,57358.0,3.6022,3.6022,3.5984,3.5984,57358.0
2015-06-26 14:20:00,9.31,9.33,9.31,9.33,129012.0,3.5984,3.6061,3.5984,3.6061,129012.0
2015-06-26 14:25:00,9.33,9.33,9.32,9.33,68541.0,3.6061,3.6061,3.6022,3.6061,68541.0
2015-06-26 14:30:00,9.33,9.33,9.31,9.32,287678.0,3.6061,3.6061,3.5984,3.6022,287678.0
2015-06-26 14:35:00,9.32,9.34,9.31,9.33,276287.0,3.6022,3.61,3.5984,3.6061,276287.0
2015-06-26 14:40:00,9.33,9.34,9.33,9.34,88335.0,3.6061,3.61,3.6061,3.61,88335.0
2015-06-26 14:45:00,9.34,9.35,9.33,9.34,189398.0,3.61,3.6138,3.6061,3.61,189398.0
2015-06-26 14:50:00,9.34,9.35,9.33,9.35,176369.0,3.61,3.6138,3.6061,3.6138,176369.0
2015-06-26 14:55:00,9.35,9.35,9.34,9.35,72279.0,3.6138,3.6138,3.61,3.6138,72279.0
2015-06-26 15:00:00,9.35,9.4,9.34,9.4,290848.0,3.6138,3.6332,3.61,3.6332,290848.0
2015-06-26 15:05:00,9.39,9.4,9.39,9.39,98850.0,3.6293,3.6332,3.6293,3.6293,98850.0
2015-06-26 15:10:00,9.39,9.4,9.39,9.4,84020.0,3.6293,3.6332,3.6293,3.6332,84020.0
2015-06-26 15:15:00,9.39,9.41,9.39,9.41,222962.0,3.6293,3.637,3.6293,3.637,222962.0
2015-06-26 15:20:00,9.4,9.41,9.39,9.41,328310.0,3.6332,3.637,3.6293,3.637,328310.0
2015-06-26 15:25:00,9.41,9.41,9.38,9.39,319209.0,3.637,3.637,3.6254,3.6293,319209.0
2015-06-26 15:30:00,9.39,9.41,9.39,9.4,382566.0,3.6293,3.637,3.6293,3.6332,382566.0
2015-06-26 15:35:00,9.4,9.42,9.39,9.4,915521.0,3.6332,3.6409,3.6293,3.6332,915521.0
2015-06-26 15:40:00,9.39,9.4,9.37,9.38,218624.0,3.6293,3.6332,3.6216,3.6254,218624.0
2015-06-26 15:45:00,9.39,9.39,9.38,9.39,449541.0,3.6293,3.6293,3.6254,3.6293,449541.0
2015-06-26 15:50:00,9.39,9.4,9.38,9.39,336949.0,3.6293,3.6332,3.6254,3.6293,336949.0
2015-06-26 15:55:00,9.39,9.43,9.39,9.41,1267455.0,3.6293,3.6448,3.6293,3.637,1267455.0
2015-06-29 09:30:00,9.41,9.46,9.3,9.43,2317288.0,3.637,3.6564,3.5945,3.6448,2317288.0
2015-06-29 09:35:00,9.43,9.54,9.42,9.49,910615.0,3.6448,3.6873,3.6409,3.6679,910615.0
2015-06-29 09:40:00,9.49,9.51,9.45,9.48,717066.0,3.6679,3.6757,3.6525,3.6641,717066.0
2015-06-29 09:45:00,9.48,9.52,9.47,9.5,695439.0,3.6641,3.6795,3.6602,3.6718,695439.0
2015-06-29 09:50:00,9.5,9.56,9.49,9.54,675832.0,3.6718,3.695,3.6679,3.6873,675832.0
2015-06-29 09:55:00,9.54,9.56,9.51,9.52,247772.0,3.6873,3.695,3.6757,3.6795,247772.0
2015-06-29 10:00:00,9.52,9.54,9.51,9.53,312556.0,3.6795,3.6873,3.6757,3.6834,312556.0
2015-06-29 10:05:00,9.54,9.59,9.53,9.56,369832.0,3.6873,3.7066,3.6834,3.695,369832.0
2015-06-29 10:10:00,9.56,9.57,9.52,9.52,250134.0,3.695,3.6989,3.6795,3.6795,250134.0
2015-06-29 10:15:00,9.52,9.53,9.45,9.46,522556.0,3.6795,3.6834,3.6525,3.6564,522556.0
2015-06-29 10:20:00,9.45,9.47,9.39,9.43,951245.0,3.6525,3.6602,3.6293,3.6448,951245.0
2015-06-29 10:25:00,9.42,9.45,9.39,9.43,371522.0,3.6409,3.6525,3.6293,3.6448,371522.0
2015-06-29 10:30:00,9.43,9.46,9.43,9.45,264862.0,3.6448,3.6564,3.6448,3.6525,264862.0
2015-06-29 10:35:00,9.45,9.49,9.45,9.48,375038.0,3.6525,3.6679,3.6525,3.6641,375038.0
2015-06-29 10:40:00,9.48,9.48,9.45,9.47,243429.0,3.6641,3.6641,3.6525,3.6602,243429.0
2015-06-29 10:45:00,9.47,9.48,9.46,9.46,136415.0,3.6602,3.6641,3.6564,3.6564,136415.0
2015-06-29 10:50:00,9.46,9.47,9.44,9.45,229202.0,3.6564,3.6602,3.6486,3.6525,229202.0
2015-06-29 10:55:00,9.45,9.46,9.41,9.42,174813.0,3.6525,3.6564,3.637,3.6409,174813.0
2015-06-29 11:00:00,9.42,9.42,9.34,9.35,418807.0,3.6409,3.6409,3.61,3.6138,418807.0
2015-06-29 11:05:00,9.35,9.35,9.31,9.33,276150.0,3.6138,3.6138,3.5984,3.6061,276150.0
2015-06-29 11:10:00,9.33,9.33,9.26,9.27,570425.0,3.6061,3.6061,3.5791,3.5829,570425.0
2015-06-29 11:15:00,9.27,9.34,9.26,9.32,607271.0,3.5829,3.61,3.5791,3.6022,607271.0
2015-06-29 11:20:00,9.31,9.32,9.28,9.29,502939.0,3.5984,3.6022,3.5868,3.5906,502939.0
2015-06-29 11:25:00,9.28,9.3,9.26,9.27,730280.0,3.5868,3.5945,3.5791,3.5829,730280.0
2015-06-29 11:30:00,9.26,9.27,9.24,9.25,257935.0,3.5791,3.5829,3.5713,3.5752,257935.0
2015-06-29 11:35:00,9.25,9.26,9.21,9.21,489413.0,3.5752,3.5791,3.5597,3.5597,489413.0
2015-06-29 11:40:00,9.21,9.23,9.21,9.21,263741.0,3.5597,3.5675,3.5597,3.5597,263741.0
2015-06-29 11:45:00,9.21,9.22,9.18,9.2,501650.0,3.5597,3.5636,3.5481,3.5559,501650.0
2015-06-29 11:50:00,9.2,9.2,9.08,9.09,1519051.0,3.5559,3.5559,3.5095,3.5133,1519051.0
2015-06-29 11:55:00,9.09,9.09,8.98,8.99,1713556.0,3.5133,3.5133,3.4708,3.4747,1713556.0
2015-06-29 12:00:00,9.0,9.02,8.94,9.0,1409386.0,3.4786,3.4863,3.4554,3.4786,1409386.0
2015-06-29 12:05:00,9.0,9.01,8.97,9.0,908604.0,3.4786,3.4824,3.467,3.4786,908604.0
2015-06-29 12:10:00,9.0,9.06,8.99,9.03,761937.0,3.4786,3.5017,3.4747,3.4902,761937.0
2015-06-29 12:15:00,9.03,9.03,9.01,9.02,136754.0,3.4902,3.4902,3.4824,3.4863,136754.0
2015-06-29 12:20:00,9.01,9.02,8.98,8.99,335865.0,3.4824,3.4863,3.4708,3.4747,335865.0
2015-06-29 12:25:00,8.99,9.01,8.98,9.01,148351.0,3.4747,3.4824,3.4708,3.4824,148351.0
2015-06-29 12:30:00,9.01,9.01,8.98,8.99,442141.0,3.4824,3.4824,3.4708,3.4747,442141.0
2015-06-29 12:35:00,8.99,9.01,8.96,8.97,614386.0,3.4747,3.4824,3.4631,3.467,614386.0
2015-06-29 12:40:00,8.97,8.98,8.96,8.96,451421.0,3.467,3.4708,3.4631,3.4631,451421.0
2015-06-29 12:45:00,8.97,8.98,8.96,8.97,121223.0,3.467,3.4708,3.4631,3.467,121223.0
2015-06-29 12:50:00,8.98,8.98,8.97,8.98,106398.0,3.4708,3.4708,3.467,3.4708,106398.0
2015-06-29 12:55:00,8.98,9.01,8.97,9.0,638642.0,3.4708,3.4824,3.467,3.4786,638642.0
2015-06-29 13:00:00,8.99,9.01,8.99,9.01,136899.0,3.4747,3.4824,3.4747,3.4824,136899.0
2015-06-29 13:05:00,9.01,9.01,8.99,9.0,192444.0,3.4824,3.4824,3.4747,3.4786,192444.0
2015-06-29 13:10:00,9.0,9.0,8.98,8.99,537831.0,3.4786,3.4786,3.4708,3.4747,537831.0
2015-06-29 13:15:00,8.99,9.0,8.98,8.99,288122.0,3.4747,3.4786,3.4708,3.4747,288122.0
2015-06-29 13:20:00,8.99,9.0,8.98,8.99,95037.0,3.4747,3.4786,3.4708,3.4747,95037.0
2015-06-29 13:25:00,8.99,8.99,8.98,8.99,198989.0,3.4747,3.4747,3.4708,3.4747,198989.0
2015-06-29 13:30:00,8.99,8.99,8.94,8.98,565914.0,3.4747,3.4747,3.4554,3.4708,565914.0
2015-06-29 13:35:00,8.98,9.0,8.96,8.97,396681.0,3.4708,3.4786,3.4631,3.467,396681.0
2015-06-29 13:40:00,8.97,8.97,8.93,8.95,484215.0,3.467,3.467,3.4515,3.4592,484215.0
2015-06-29 13:45:00,8.95,8.98,8.94,8.98,181309.0,3.4592,3.4708,3.4554,3.4708,181309.0
2015-06-29 13:50:00,8.97,8.99,8.96,8.99,172670.0,3.467,3.4747,3.4631,3.4747,172670.0
2015-06-29 13:55:00,8.99,9.0,8.97,8.98,340609.0,3.4747,3.4786,3.467,3.4708,340609.0
2015-06-29 14:00:00,8.99,9.0,8.97,8.99,274753.0,3.4747,3.4786,3.467,3.4747,274753.0
2015-06-29 14:05:00,9.0,9.01,8.99,9.01,195228.0,3.4786,3.4824,3.4747,3.4824,195228.0
2015-06-29 14:10:00,9.01,9.04,9.01,9.02,359696.0,3.4824,3.494,3.4824,3.4863,359696.0
2015-06-29 14:15:00,9.02,9.03,9.02,9.02,141912.0,3.4863,3.4902,3.4863,3.4863,141912.0
2015-06-29 14:20:00,9.03,9.03,9.02,9.03,214518.0,3.4902,3.4902,3.4863,3.4902,214518.0
2015-06-29 14:25:00,9.02,9.07,9.01,9.07,293771.0,3.4863,3.5056,3.4824,3.5056,293771.0
2015-06-29 14:30:00,9.07,9.08,9.06,9.07,180400.0,3.5056,3.5095,3.5017,3.5056,180400.0
2015-06-29 14:35:00,9.07,9.1,9.07,9.09,364367.0,3.5056,3.5172,3.5056,3.5133,364367.0
2015-06-29 14:40:00,9.09,9.09,9.06,9.08,129632.0,3.5133,3.5133,3.5017,3.5095,129632.0
2015-06-29 14:45:00,9.08,9.09,9.06,9.08,212041.0,3.5095,3.5133,3.5017,3.5095,212041.0
2015-06-29 14:50:00,9.08,9.09,9.07,9.09,135036.0,3.5095,3.5133,3.5056,3.5133,135036.0
2015-06-29 14:55:00,9.09,9.13,9.08,9.11,391493.0,3.5133,3.5288,3.5095,3.5211,391493.0
2015-06-29 15:00:00,9.1,9.12,9.1,9.11,266869.0,3.5172,3.5249,3.5172,3.5211,266869.0
2015-06-29 15:05:00,9.11,9.12,9.08,9.09,246975.0,3.5211,3.5249,3.5095,3.5133,246975.0
2015-06-29 15:10:00,9.09,9.09,9.08,9.08,106902.0,3.5133,3.5133,3.5095,3.5095,106902.0
2015-06-29 15:15:00,9.09,9.09,9.04,9.07,714850.0,3.5133,3.5133,3.494,3.5056,714850.0
2015-06-29 15:20:00,9.06,9.07,9.05,9.06,141230.0,3.5017,3.5056,3.4979,3.5017,141230.0
2015-06-29 15:25:00,9.07,9.07,9.05,9.05,298539.0,3.5056,3.5056,3.4979,3.4979,298539.0
2015-06-29 15:30:00,9.05,9.06,9.03,9.05,425266.0,3.4979,3.5017,3.4902,3.4979,425266.0
2015-06-29 15:35:00,9.05,9.06,9.04,9.04,374797.0,3.4979,3.5017,3.494,3.494,374797.0
2015-06-29 15:40:00,9.05,9.05,9.04,9.05,138975.0,3.4979,3.4979,3.494,3.4979,138975.0
2015-06-29 15:45:00,9.04,9.05,9.02,9.02,579047.0,3.494,3.4979,3.4863,3.4863,579047.0
2015-06-29 15:50:00,9.03,9.04,9.02,9.04,290007.0,3.4902,3.494,3.4863,3.494,290007.0
2015-06-29 15:55:00,9.03,9.05,9.02,9.02,1278520.0,3.4902,3.4979,3.4863,3.4863,1278520.0
2015-06-30 09:30:00,9.18,9.31,9.14,9.26,1394484.0,3.5481,3.5984,3.5327,3.5791,1394484.0
2015-06-30 09:35:00,9.25,9.25,9.15,9.19,648132.0,3.5752,3.5752,3.5365,3.552,648132.0
2015-06-30 09:40:00,9.19,9.21,9.13,9.21,650302.0,3.552,3.5597,3.5288,3.5597,650302.0
2015-06-30 09:45:00,9.21,9.21,9.15,9.19,383333.0,3.5597,3.5597,3.5365,3.552,383333.0
2015-06-30 09:50:00,9.19,9.19,9.13,9.17,324592.0,3.552,3.552,3.5288,3.5443,324592.0
2015-06-30 09:55:00,9.17,9.2,9.15,9.17,406293.0,3.5443,3.5559,3.5365,3.5443,406293.0
2015-06-30 10:00:00,9.17,9.19,9.12,9.17,611008.0,3.5443,3.552,3.5249,3.5443,611008.0
2015-06-30 10:05:00,9.17,9.17,9.14,9.16,216871.0,3.5443,3.5443,3.5327,3.5404,216871.0
2015-06-30 10:10:00,9.16,9.18,9.16,9.16,98093.0,3.5404,3.5481,3.5404,3.5404,98093.0
2015-06-30 10:15:00,9.16,9.17,9.14,9.14,234151.0,3.5404,3.5443,3.5327,3.5327,234151.0
2015-06-30 10:20:00,9.14,9.16,9.13,9.13,243850.0,3.5327,3.5404,3.5288,3.5288,243850.0
2015-06-30 10:25:00,9.14,9.15,9.12,9.12,553049.0,3.5327,3.5365,3.5249,3.5249,553049.0
2015-06-30 10:30:00,9.13,9.13,9.09,9.11,881310.0,3.5288,3.5288,3.5133,3.5211,881310.0
2015-06-30 10:35:00,9.11,9.12,9.08,9.11,212630.0,3.5211,3.5249,3.5095,3.5211,212630.0
2015-06-30 10:40:00,9.11,9.12,9.09,9.11,183950.0,3.5211,3.5249,3.5133,3.5211,183950.0
2015-06-30 10:45:00,9.11,9.13,9.08,9.1,215609.0,3.5211,3.5288,3.5095,3.5172,215609.0
2015-06-30 10:50:00,9.1,9.1,9.04,9.04,660290.0,3.5172,3.5172,3.494,3.494,660290.0
2015-06-30 10:55:00,9.04,9.07,9.03,9.04,685266.0,3.494,3.5056,3.4902,3.494,685266.0
2015-06-30 11:00:00,9.04,9.04,9.0,9.02,305622.0,3.494,3.494,3.4786,3.4863,305622.0
2015-06-30 11:05:00,9.01,9.03,8.99,9.01,1056029.0,3.4824,3.4902,3.4747,3.4824,1056029.0
2015-06-30 11:10:00,9.02,9.02,8.97,8.97,439804.0,3.4863,3.4863,3.467,3.467,439804.0
2015-06-30 11:15:00,8.97,9.02,8.97,9.02,533252.0,3.467,3.4863,3.467,3.4863,533252.0
2015-06-30 11:20:00,9.02,9.04,9.01,9.03,590108.0,3.4863,3.494,3.4824,3.4902,590108.0
2015-06-30 11:25:00,9.03,9.03,8.99,9.0,542602.0,3.4902,3.4902,3.4747,3.4786,542602.0
2015-06-30 11:30:00,9.01,9.02,9.0,9.01,451321.0,3.4824,3.4863,3.4786,3.4824,451321.0
2015-06-30 11:35:00,9.02,9.04,9.0,9.04,178606.0,3.4863,3.494,3.4786,3.494,178606.0
2015-06-30 11:40:00,9.04,9.07,9.04,9.07,114479.0,3.494,3.5056,3.494,3.5056,114479.0
2015-06-30 11:45:00,9.08,9.09,9.04,9.07,257886.0,3.5095,3.5133,3.494,3.5056,257886.0
2015-06-30 11:50:00,9.07,9.07,9.02,9.04,101052.0,3.5056,3.5056,3.4863,3.494,101052.0
2015-06-30 11:55:00,9.04,9.05,9.02,9.02,58273.0,3.494,3.4979,3.4863,3.4863,58273.0
2015-06-30 12:00:00,9.02,9.04,9.02,9.03,180479.0,3.4863,3.494,3.4863,3.4902,180479.0
2015-06-30 12:05:00,9.03,9.06,9.03,9.06,98243.0,3.4902,3.5017,3.4902,3.5017,98243.0
2015-06-30 12:10:00,9.06,9.07,9.04,9.04,164616.0,3.5017,3.5056,3.494,3.494,164616.0
2015-06-30 12:15:00,9.04,9.05,9.04,9.04,14248.0,3.494,3.4979,3.494,3.494,14248.0
2015-06-30 12:20:00,9.04,9.05,9.02,9.03,90128.0,3.494,3.4979,3.4863,3.4902,90128.0
2015-06-30 12:25:00,9.03,9.03,9.02,9.03,29836.0,3.4902,3.4902,3.4863,3.4902,29836.0
2015-06-30 12:30:00,9.03,9.04,9.02,9.04,77036.0,3.4902,3.494,3.4863,3.494,77036.0
2015-06-30 12:35:00,9.04,9.04,9.02,9.03,76178.0,3.494,3.494,3.4863,3.4902,76178.0
2015-06-30 12:40:00,9.03,9.05,9.02,9.05,128924.0,3.4902,3.4979,3.4863,3.4979,128924.0
2015-06-30 12:45:00,9.04,9.05,9.04,9.04,61436.0,3.494,3.4979,3.494,3.494,61436.0
2015-06-30 12:50:00,9.04,9.06,9.04,9.05,110507.0,3.494,3.5017,3.494,3.4979,110507.0
2015-06-30 12:55:00,9.05,9.05,9.03,9.03,138795.0,3.4979,3.4979,3.4902,3.4902,138795.0
2015-06-30 13:00:00,9.03,9.04,9.02,9.02,56277.0,3.4902,3.494,3.4863,3.4863,56277.0
2015-06-30 13:05:00,9.02,9.03,9.0,9.03,293431.0,3.4863,3.4902,3.4786,3.4902,293431.0
2015-06-30 13:10:00,9.02,9.04,9.02,9.03,153802.0,3.4863,3.494,3.4863,3.4902,153802.0
2015-06-30 13:15:00,9.03,9.04,9.02,9.03,45168.0,3.4902,3.494,3.4863,3.4902,45168.0
2015-06-30 13:20:00,9.03,9.03,9.02,9.03,58251.0,3.4902,3.4902,3.4863,3.4902,58251.0
2015-06-30 13:25:00,9.03,9.05,9.02,9.04,109131.0,3.4902,3.4979,3.4863,3.494,109131.0
2015-06-30 13:30:00,9.05,9.07,9.04,9.05,100161.0,3.4979,3.5056,3.494,3.4979,100161.0
2015-06-30 13:35:00,9.05,9.07,9.05,9.07,102029.0,3.4979,3.5056,3.4979,3.5056,102029.0
2015-06-30 13:40:00,9.07,9.09,9.06,9.09,208488.0,3.5056,3.5133,3.5017,3.5133,208488.0
2015-06-30 13:45:00,9.09,9.1,9.08,9.09,190649.0,3.5133,3.5172,3.5095,3.5133,190649.0
2015-06-30 13:50:00,9.09,9.1,9.08,9.08,224205.0,3.5133,3.5172,3.5095,3.5095,224205.0
2015-06-30 13:55:00,9.08,9.09,9.05,9.07,183581.0,3.5095,3.5133,3.4979,3.5056,183581.0
2015-06-30 14:00:00,9.06,9.07,9.05,9.05,53873.0,3.5017,3.5056,3.4979,3.4979,53873.0
2015-06-30 14:05:00,9.05,9.09,9.05,9.08,206554.0,3.4979,3.5133,3.4979,3.5095,206554.0
2015-06-30 14:10:00,9.07,9.08,9.05,9.07,126897.0,3.5056,3.5095,3.4979,3.5056,126897.0
2015-06-30 14:15:00,9.08,9.08,9.03,9.04,250880.0,3.5095,3.5095,3.4902,3.494,250880.0
2015-06-30 14:20:00,9.04,9.04,9.01,9.02,250042.0,3.494,3.494,3.4824,3.4863,250042.0
2015-06-30 14:25:00,9.02,9.03,9.01,9.01,143720.0,3.4863,3.4902,3.4824,3.4824,143720.0
2015-06-30 14:30:00,9.02,9.05,9.01,9.05,160814.0,3.4863,3.4979,3.4824,3.4979,160814.0
2015-06-30 14:35:00,9.05,9.07,9.04,9.07,97252.0,3.4979,3.5056,3.494,3.5056,97252.0
2015-06-30 14:40:00,9.06,9.06,9.0,9.04,352239.0,3.5017,3.5017,3.4786,3.494,352239.0
2015-06-30 14:45:00,9.04,9.05,9.03,9.04,119112.0,3.494,3.4979,3.4902,3.494,119112.0
2015-06-30 14:50:00,9.05,9.05,9.04,9.04,26183.0,3.4979,3.4979,3.494,3.494,26183.0
2015-06-30 14:55:00,9.04,9.05,9.03,9.04,211254.0,3.494,3.4979,3.4902,3.494,211254.0
2015-06-30 15:00:00,9.04,9.05,9.02,9.04,226862.0,3.494,3.4979,3.4863,3.494,226862.0
2015-06-30 15:05:00,9.04,9.05,9.03,9.04,218669.0,3.494,3.4979,3.4902,3.494,218669.0
2015-06-30 15:10:00,9.04,9.05,9.03,9.04,208515.0,3.494,3.4979,3.4902,3.494,208515.0
2015-06-30 15:15:00,9.05,9.05,9.01,9.02,207893.0,3.4979,3.4979,3.4824,3.4863,207893.0
2015-06-30 15:20:00,9.02,9.03,9.01,9.02,323394.0,3.4863,3.4902,3.4824,3.4863,323394.0
2015-06-30 15:25:00,9.02,9.03,9.01,9.02,213419.0,3.4863,3.4902,3.4824,3.4863,213419.0
2015-06-30 15:30:00,9.02,9.04,9.01,9.04,105749.0,3.4863,3.494,3.4824,3.494,105749.0
2015-06-30 15:35:00,9.03,9.05,9.03,9.05,129720.0,3.4902,3.4979,3.4902,3.4979,129720.0
2015-06-30 15:40:00,9.05,9.05,9.03,9.04,192983.0,3.4979,3.4979,3.4902,3.494,192983.0
2015-06-30 15:45:00,9.04,9.05,9.03,9.04,243793.0,3.494,3.4979,3.4902,3.494,243793.0
2015-06-30 15:50:00,9.04,9.06,9.04,9.05,370904.0,3.494,3.5017,3.494,3.4979,370904.0
2015-06-30 15:55:00,9.05,9.08,9.04,9.05,1513127.0,3.4979,3.5095,3.494,3.4979,1513127.0
2015-07-01 09:30:00,9.1,9.1,9.05,9.08,525263.0,3.5172,3.5172,3.4979,3.5095,525263.0
2015-07-01 09:35:00,9.07,9.08,8.99,9.05,508607.0,3.5056,3.5095,3.4747,3.4979,508607.0
2015-07-01 09:40:00,9.05,9.05,8.99,9.03,508744.0,3.4979,3.4979,3.4747,3.4902,508744.0
2015-07-01 09:45:00,9.03,9.08,9.01,9.05,287909.0,3.4902,3.5095,3.4824,3.4979,287909.0
2015-07-01 09:50:00,9.04,9.07,9.04,9.06,156963.0,3.494,3.5056,3.494,3.5017,156963.0
2015-07-01 09:55:00,9.07,9.09,9.06,9.08,272263.0,3.5056,3.5133,3.5017,3.5095,272263.0
2015-07-01 10:00:00,9.07,9.09,9.06,9.07,140544.0,3.5056,3.5133,3.5017,3.5056,140544.0
2015-07-01 10:05:00,9.07,9.08,9.01,9.03,239728.0,3.5056,3.5095,3.4824,3.4902,239728.0
2015-07-01 10:10:00,9.04,9.05,9.03,9.04,60597.0,3.494,3.4979,3.4902,3.494,60597.0
2015-07-01 10:15:00,9.04,9.09,9.03,9.06,443598.0,3.494,3.5133,3.4902,3.5017,443598.0
2015-07-01 10:20:00,9.07,9.07,9.06,9.06,96222.0,3.5056,3.5056,3.5017,3.5017,96222.0
2015-07-01 10:25:00,9.07,9.07,9.03,9.04,303039.0,3.5056,3.5056,3.4902,3.494,303039.0
2015-07-01 10:30:00,9.04,9.06,9.03,9.05,287964.0,3.494,3.5017,3.4902,3.4979,287964.0
2015-07-01 10:35:00,9.05,9.07,9.03,9.03,131542.0,3.4979,3.5056,3.4902,3.4902,131542.0
2015-07-01 10:40:00,9.03,9.04,8.99,9.0,524506.0,3.4902,3.494,3.4747,3.4786,524506.0
2015-07-01 10:45:00,8.99,9.02,8.99,9.0,225899.0,3.4747,3.4863,3.4747,3.4786,225899.0
2015-07-01 10:50:00,9.0,9.01,8.98,8.99,422605.0,3.4786,3.4824,3.4708,3.4747,422605.0
2015-07-01 10:55:00,8.99,9.01,8.99,8.99,221567.0,3.4747,3.4824,3.4747,3.4747,221567.0
2015-07-01 11:00:00,8.99,9.0,8.95,8.95,408031.0,3.4747,3.4786,3.4592,3.4592,408031.0
2015-07-01 11:05:00,8.96,8.98,8.94,8.97,169128.0,3.4631,3.4708,3.4554,3.467,169128.0
2015-07-01 11:10:00,8.97,9.0,8.97,8.98,94079.0,3.467,3.4786,3.467,3.4708,94079.0
2015-07-01 11:15:00,8.99,9.0,8.95,8.98,260202.0,3.4747,3.4786,3.4592,3.4708,260202.0
2015-07-01 11:20:00,8.97,8.98,8.95,8.96,97614.0,3.467,3.4708,3.4592,3.4631,97614.0
2015-07-01 11:25:00,8.96,8.97,8.94,8.94,171203.0,3.4631,3.467,3.4554,3.4554,171203.0
2015-07-01 11:30:00,8.95,8.95,8.93,8.95,130507.0,3.4592,3.4592,3.4515,3.4592,130507.0
2015-07-01 11:35:00,8.95,8.95,8.94,8.95,71189.0,3.4592,3.4592,3.4554,3.4592,71189.0
2015-07-01 11:40:00,8.95,8.95,8.91,8.92,129568.0,3.4592,3.4592,3.4438,3.4476,129568.0
2015-07-01 11:45:00,8.93,8.93,8.88,8.9,388757.0,3.4515,3.4515,3.4322,3.4399,388757.0
2015-07-01 11:50:00,8.91,8.92,8.89,8.9,302557.0,3.4438,3.4476,3.436,3.4399,302557.0
2015-07-01 11:55:00,8.91,8.92,8.88,8.89,190048.0,3.4438,3.4476,3.4322,3.436,190048.0
2015-07-01 12:00:00,8.89,8.93,8.88,8.92,441335.0,3.436,3.4515,3.4322,3.4476,441335.0
2015-07-01 12:05:00,8.92,8.93,8.91,8.93,63838.0,3.4476,3.4515,3.4438,3.4515,63838.0
2015-07-01 12:10:00,8.93,8.93,8.89,8.91,226838.0,3.4515,3.4515,3.436,3.4438,226838.0
2015-07-01 12:15:00,8.91,8.92,8.9,8.92,127439.0,3.4438,3.4476,3.4399,3.4476,127439.0
2015-07-01 12:20:00,8.92,8.94,8.91,8.94,109727.0,3.4476,3.4554,3.4438,3.4554,109727.0
2015-07-01 12:25:00,8.94,8.95,8.93,8.93,191768.0,3.4554,3.4592,3.4515,3.4515,191768.0
2015-07-01 12:30:00,8.94,8.94,8.9,8.93,160052.0,3.4554,3.4554,3.4399,3.4515,160052.0
2015-07-01 12:35:00,8.93,8.93,8.89,8.9,448548.0,3.4515,3.4515,3.436,3.4399,448548.0
2015-07-01 12:40:00,8.89,8.92,8.89,8.91,129582.0,3.436,3.4476,3.436,3.4438,129582.0
2015-07-01 12:45:00,8.91,8.92,8.87,8.88,141740.0,3.4438,3.4476,3.4283,3.4322,141740.0
2015-07-01 12:50:00,8.88,8.88,8.84,8.86,200897.0,3.4322,3.4322,3.4167,3.4244,200897.0
2015-07-01 12:55:00,8.86,8.86,8.79,8.82,701610.0,3.4244,3.4244,3.3974,3.409,701610.0
2015-07-01 13:00:00,8.82,8.82,8.77,8.79,328649.0,3.409,3.409,3.3897,3.3974,328649.0
2015-07-01 13:05:00,8.78,8.8,8.77,8.79,339277.0,3.3935,3.4013,3.3897,3.3974,339277.0
2015-07-01 13:10:00,8.78,8.81,8.78,8.8,235961.0,3.3935,3.4051,3.3935,3.4013,235961.0
2015-07-01 13:15:00,8.81,8.82,8.8,8.82,372846.0,3.4051,3.409,3.4013,3.409,372846.0
2015-07-01 13:20:00,8.82,8.83,8.81,8.83,141296.0,3.409,3.4129,3.4051,3.4129,141296.0
2015-07-01 13:25:00,8.82,8.83,8.81,8.82,204647.0,3.409,3.4129,3.4051,3.409,204647.0
2015-07-01 13:30:00,8.81,8.82,8.81,8.82,70192.0,3.4051,3.409,3.4051,3.409,70192.0
2015-07-01 13:35:00,8.82,8.82,8.8,8.81,72449.0,3.409,3.409,3.4013,3.4051,72449.0
2015-07-01 13:40:00,8.8,8.81,8.78,8.79,111789.0,3.4013,3.4051,3.3935,3.3974,111789.0
2015-07-01 13:45:00,8.79,8.81,8.79,8.79,118129.0,3.3974,3.4051,3.3974,3.3974,118129.0
2015-07-01 13:50:00,8.8,8.8,8.78,8.78,150650.0,3.4013,3.4013,3.3935,3.3935,150650.0
2015-07-01 13:55:00,8.78,8.79,8.75,8.77,352575.0,3.3935,3.3974,3.3819,3.3897,352575.0
2015-07-01 14:00:00,8.76,8.78,8.76,8.77,683097.0,3.3858,3.3935,3.3858,3.3897,683097.0
2015-07-01 14:05:00,8.77,8.77,8.75,8.77,1020687.0,3.3897,3.3897,3.3819,3.3897,1020687.0
2015-07-01 14:10:00,8.77,8.77,8.73,8.73,448621.0,3.3897,3.3897,3.3742,3.3742,448621.0
2015-07-01 14:15:00,8.74,8.74,8.69,8.7,1360693.0,3.3781,3.3781,3.3587,3.3626,1360693.0
2015-07-01 14:20:00,8.7,8.72,8.68,8.7,336016.0,3.3626,3.3703,3.3549,3.3626,336016.0
2015-07-01 14:25:00,8.71,8.71,8.62,8.65,661447.0,3.3665,3.3665,3.3317,3.3433,661447.0
2015-07-01 14:30:00,8.65,8.65,8.57,8.6,697799.0,3.3433,3.3433,3.3124,3.324,697799.0
2015-07-01 14:35:00,8.6,8.6,8.55,8.58,726294.0,3.324,3.324,3.3046,3.3162,726294.0
2015-07-01 14:40:00,8.58,8.62,8.57,8.62,824415.0,3.3162,3.3317,3.3124,3.3317,824415.0
2015-07-01 14:45:00,8.62,8.67,8.61,8.65,374778.0,3.3317,3.351,3.3278,3.3433,374778.0
2015-07-01 14:50:00,8.64,8.65,8.59,8.59,537890.0,3.3394,3.3433,3.3201,3.3201,537890.0
2015-07-01 14:55:00,8.6,8.6,8.57,8.58,315422.0,3.324,3.324,3.3124,3.3162,315422.0
2015-07-01 15:00:00,8.58,8.62,8.58,8.62,663850.0,3.3162,3.3317,3.3162,3.3317,663850.0
2015-07-01 15:05:00,8.62,8.66,8.62,8.65,553518.0,3.3317,3.3471,3.3317,3.3433,553518.0
2015-07-01 15:10:00,8.65,8.66,8.63,8.64,241560.0,3.3433,3.3471,3.3356,3.3394,241560.0
2015-07-01 15:15:00,8.63,8.65,8.62,8.64,399243.0,3.3356,3.3433,3.3317,3.3394,399243.0
2015-07-01 15:20:00,8.64,8.65,8.61,8.63,494988.0,3.3394,3.3433,3.3278,3.3356,494988.0
2015-07-01 15:25:00,8.63,8.64,8.62,8.64,196965.0,3.3356,3.3394,3.3317,3.3394,196965.0
2015-07-01 15:30:00,8.64,8.68,8.63,8.67,820286.0,3.3394,3.3549,3.3356,3.351,820286.0
2015-07-01 15:35:00,8.67,8.67,8.64,8.67,735949.0,3.351,3.351,3.3394,3.351,735949.0
2015-07-01 15:40:00,8.67,8.69,8.66,8.68,657752.0,3.351,3.3587,3.3471,3.3549,657752.0
2015-07-01 15:45:00,8.67,8.68,8.66,8.67,514703.0,3.351,3.3549,3.3471,3.351,514703.0
2015-07-01 15:50:00,8.67,8.7,8.66,8.68,915330.0,3.351,3.3626,3.3471,3.3549,915330.0
2015-07-01 15:55:00,8.68,8.68,8.64,8.66,2221019.0,3.3549,3.3549,3.3394,3.3471,2221019.0
2015-07-02 09:30:00,8.74,8.82,8.7,8.78,779849.0,3.3781,3.409,3.3626,3.3935,779849.0
2015-07-02 09:35:00,8.79,8.86,8.78,8.85,510599.0,3.3974,3.4244,3.3935,3.4206,510599.0
2015-07-02 09:40:00,8.85,8.89,8.82,8.83,565132.0,3.4206,3.436,3.409,3.4129,565132.0
2015-07-02 09:45:00,8.84,8.92,8.83,8.91,861575.0,3.4167,3.4476,3.4129,3.4438,861575.0
2015-07-02 09:50:00,8.92,8.93,8.89,8.92,243975.0,3.4476,3.4515,3.436,3.4476,243975.0
2015-07-02 09:55:00,8.92,8.93,8.87,8.87,572432.0,3.4476,3.4515,3.4283,3.4283,572432.0
2015-07-02 10:00:00,8.88,8.96,8.87,8.94,888858.0,3.4322,3.4631,3.4283,3.4554,888858.0
2015-07-02 10:05:00,8.94,8.95,8.91,8.93,348164.0,3.4554,3.4592,3.4438,3.4515,348164.0
2015-07-02 10:10:00,8.94,8.96,8.92,8.93,273761.0,3.4554,3.4631,3.4476,3.4515,273761.0
2015-07-02 10:15:00,8.94,8.94,8.91,8.91,259379.0,3.4554,3.4554,3.4438,3.4438,259379.0
2015-07-02 10:20:00,8.92,8.92,8.85,8.88,308540.0,3.4476,3.4476,3.4206,3.4322,308540.0
2015-07-02 10:25:00,8.88,8.89,8.84,8.85,221551.0,3.4322,3.436,3.4167,3.4206,221551.0
2015-07-02 10:30:00,8.84,8.85,8.79,8.8,596819.0,3.4167,3.4206,3.3974,3.4013,596819.0
2015-07-02 10:35:00,8.79,8.81,8.75,8.77,462346.0,3.3974,3.4051,3.3819,3.3897,462346.0
2015-07-02 10:40:00,8.78,8.78,8.73,8.76,411525.0,3.3935,3.3935,3.3742,3.3858,411525.0
2015-07-02 10:45:00,8.75,8.79,8.75,8.78,189124.0,3.3819,3.3974,3.3819,3.3935,189124.0
2015-07-02 10:50:00,8.79,8.82,8.76,8.8,232029.0,3.3974,3.409,3.3858,3.4013,232029.0
2015-07-02 10:55:00,8.8,8.83,8.8,8.82,143218.0,3.4013,3.4129,3.4013,3.409,143218.0
2015-07-02 11:00:00,8.82,8.84,8.8,8.81,234323.0,3.409,3.4167,3.4013,3.4051,234323.0
2015-07-02 11:05:00,8.82,8.84,8.8,8.81,160530.0,3.409,3.4167,3.4013,3.4051,160530.0
2015-07-02 11:10:00,8.81,8.82,8.79,8.79,130289.0,3.4051,3.409,3.3974,3.3974,130289.0
2015-07-02 11:15:00,8.79,8.81,8.79,8.8,428330.0,3.3974,3.4051,3.3974,3.4013,428330.0
2015-07-02 11:20:00,8.81,8.83,8.8,8.81,332221.0,3.4051,3.4129,3.4013,3.4051,332221.0
2015-07-02 11:25:00,8.81,8.84,8.81,8.81,243934.0,3.4051,3.4167,3.4051,3.4051,243934.0
2015-07-02 11:30:00,8.8,8.81,8.79,8.81,182307.0,3.4013,3.4051,3.3974,3.4051,182307.0
2015-07-02 11:35:00,8.81,8.82,8.8,8.81,119179.0,3.4051,3.409,3.4013,3.4051,119179.0
2015-07-02 11:40:00,8.81,8.82,8.78,8.79,83373.0,3.4051,3.409,3.3935,3.3974,83373.0
2015-07-02 11:45:00,8.79,8.79,8.75,8.76,186427.0,3.3974,3.3974,3.3819,3.3858,186427.0
2015-07-02 11:50:00,8.75,8.76,8.72,8.76,389794.0,3.3819,3.3858,3.3703,3.3858,389794.0
2015-07-02 11:55:00,8.76,8.77,8.7,8.72,609538.0,3.3858,3.3897,3.3626,3.3703,609538.0
2015-07-02 12:00:00,8.73,8.75,8.72,8.73,210176.0,3.3742,3.3819,3.3703,3.3742,210176.0
2015-07-02 12:05:00,8.74,8.76,8.73,8.75,69758.0,3.3781,3.3858,3.3742,3.3819,69758.0
2015-07-02 12:10:00,8.74,8.75,8.72,8.72,152020.0,3.3781,3.3819,3.3703,3.3703,152020.0
2015-07-02 12:15:00,8.72,8.76,8.72,8.74,197355.0,3.3703,3.3858,3.3703,3.3781,197355.0
2015-07-02 12:20:00,8.74,8.77,8.73,8.74,93630.0,3.3781,3.3897,3.3742,3.3781,93630.0
2015-07-02 12:25:00,8.75,8.79,8.74,8.76,196898.0,3.3819,3.3974,3.3781,3.3858,196898.0
2015-07-02 12:30:00,8.76,8.82,8.75,8.8,97747.0,3.3858,3.409,3.3819,3.4013,97747.0
2015-07-02 12:35:00,8.81,8.88,8.8,8.83,631028.0,3.4051,3.4322,3.4013,3.4129,631028.0
2015-07-02 12:40:00,8.83,8.87,8.82,8.85,504406.0,3.4129,3.4283,3.409,3.4206,504406.0
2015-07-02 12:45:00,8.85,8.88,8.84,8.86,175801.0,3.4206,3.4322,3.4167,3.4244,175801.0
2015-07-02 12:50:00,8.87,8.87,8.86,8.86,76703.0,3.4283,3.4283,3.4244,3.4244,76703.0
2015-07-02 12:55:00,8.86,8.87,8.85,8.86,254737.0,3.4244,3.4283,3.4206,3.4244,254737.0
2015-07-02 13:00:00,8.87,8.88,8.85,8.86,242825.0,3.4283,3.4322,3.4206,3.4244,242825.0
2015-07-02 13:05:00,8.86,8.88,8.85,8.87,157040.0,3.4244,3.4322,3.4206,3.4283,157040.0
2015-07-02 13:10:00,8.87,8.92,8.86,8.89,251284.0,3.4283,3.4476,3.4244,3.436,251284.0
2015-07-02 13:15:00,8.89,8.91,8.88,8.91,180489.0,3.436,3.4438,3.4322,3.4438,180489.0
2015-07-02 13:20:00,8.91,8.92,8.89,8.89,170024.0,3.4438,3.4476,3.436,3.436,170024.0
2015-07-02 13:25:00,8.9,8.91,8.87,8.9,382364.0,3.4399,3.4438,3.4283,3.4399,382364.0
2015-07-02 13:30:00,8.91,8.92,8.9,8.92,127699.0,3.4438,3.4476,3.4399,3.4476,127699.0
2015-07-02 13:35:00,8.92,8.94,8.91,8.91,209441.0,3.4476,3.4554,3.4438,3.4438,209441.0
2015-07-02 13:40:00,8.91,8.91,8.89,8.9,157586.0,3.4438,3.4438,3.436,3.4399,157586.0
2015-07-02 13:45:00,8.9,8.92,8.9,8.92,60331.0,3.4399,3.4476,3.4399,3.4476,60331.0
2015-07-02 13:50:00,8.91,8.92,8.88,8.89,191318.0,3.4438,3.4476,3.4322,3.436,191318.0
2015-07-02 13:55:00,8.89,8.89,8.86,8.86,154402.0,3.436,3.436,3.4244,3.4244,154402.0
2015-07-02 14:00:00,8.86,8.87,8.85,8.86,75662.0,3.4244,3.4283,3.4206,3.4244,75662.0
2015-07-02 14:05:00,8.86,8.87,8.85,8.86,145514.0,3.4244,3.4283,3.4206,3.4244,145514.0
2015-07-02 14:10:00,8.87,8.89,8.86,8.88,268780.0,3.4283,3.436,3.4244,3.4322,268780.0
2015-07-02 14:15:00,8.88,8.89,8.86,8.89,272552.0,3.4322,3.436,3.4244,3.436,272552.0
2015-07-02 14:20:00,8.89,8.89,8.87,8.87,61433.0,3.436,3.436,3.4283,3.4283,61433.0
2015-07-02 14:25:00,8.87,8.88,8.86,8.87,69039.0,3.4283,3.4322,3.4244,3.4283,69039.0
2015-07-02 14:30:00,8.87,8.9,8.87,8.88,118372.0,3.4283,3.4399,3.4283,3.4322,118372.0
2015-07-02 14:35:00,8.88,8.89,8.87,8.89,94692.0,3.4322,3.436,3.4283,3.436,94692.0
2015-07-02 14:40:00,8.89,8.9,8.87,8.89,458695.0,3.436,3.4399,3.4283,3.436,458695.0
2015-07-02 14:45:00,8.89,8.9,8.87,8.88,154531.0,3.436,3.4399,3.4283,3.4322,154531.0
2015-07-02 14:50:00,8.88,8.89,8.86,8.87,407490.0,3.4322,3.436,3.4244,3.4283,407490.0
2015-07-02 14:55:00,8.87,8.89,8.86,8.88,251339.0,3.4283,3.436,3.4244,3.4322,251339.0
2015-07-02 15:00:00,8.88,8.89,8.87,8.88,139263.0,3.4322,3.436,3.4283,3.4322,139263.0
2015-07-02 15:05:00,8.88,8.89,8.85,8.86,272876.0,3.4322,3.436,3.4206,3.4244,272876.0
2015-07-02 15:10:00,8.85,8.88,8.84,8.87,564089.0,3.4206,3.4322,3.4167,3.4283,564089.0
2015-07-02 15:15:00,8.87,8.88,8.86,8.87,346768.0,3.4283,3.4322,3.4244,3.4283,346768.0
2015-07-02 15:20:00,8.87,8.87,8.85,8.86,821402.0,3.4283,3.4283,3.4206,3.4244,821402.0
2015-07-02 15:25:00,8.86,8.88,8.86,8.87,187118.0,3.4244,3.4322,3.4244,3.4283,187118.0
2015-07-02 15:30:00,8.87,8.88,8.86,8.87,239946.0,3.4283,3.4322,3.4244,3.4283,239946.0
2015-07-02 15:35:00,8.87,8.87,8.81,8.82,445227.0,3.4283,3.4283,3.4051,3.409,445227.0
2015-07-02 15:40:00,8.83,8.84,8.82,8.83,194647.0,3.4129,3.4167,3.409,3.4129,194647.0
2015-07-02 15:45:00,8.84,8.84,8.81,8.83,403186.0,3.4167,3.4167,3.4051,3.4129,403186.0
2015-07-02 15:50:00,8.82,8.84,8.82,8.83,278095.0,3.409,3.4167,3.409,3.4129,278095.0
2015-07-02 15:55:00,8.84,8.85,8.83,8.84,893736.0,3.4167,3.4206,3.4129,3.4167,893736.0
2015-07-06 09:30:00,8.16,8.29,8.13,8.25,2541398.0,3.1539,3.2041,3.1423,3.1887,2541398.0
2015-07-06 09:35:00,8.26,8.26,8.13,8.16,1431711.0,3.1925,3.1925,3.1423,3.1539,1431711.0
2015-07-06 09:40:00,8.16,8.22,8.15,8.21,1814830.0,3.1539,3.1771,3.15,3.1732,1814830.0
2015-07-06 09:45:00,8.21,8.25,8.2,8.22,1357565.0,3.1732,3.1887,3.1694,3.1771,1357565.0
2015-07-06 09:50:00,8.21,8.23,8.21,8.21,1492450.0,3.1732,3.1809,3.1732,3.1732,1492450.0
2015-07-06 09:55:00,8.21,8.25,8.21,8.25,2187235.0,3.1732,3.1887,3.1732,3.1887,2187235.0
2015-07-06 10:00:00,8.25,8.31,8.24,8.3,1141266.0,3.1887,3.2119,3.1848,3.208,1141266.0
2015-07-06 10:05:00,8.3,8.32,8.29,8.31,1054602.0,3.208,3.2157,3.2041,3.2119,1054602.0
2015-07-06 10:10:00,8.32,8.35,8.3,8.35,342478.0,3.2157,3.2273,3.208,3.2273,342478.0
2015-07-06 10:15:00,8.35,8.36,8.29,8.3,1686050.0,3.2273,3.2312,3.2041,3.208,1686050.0
2015-07-06 10:20:00,8.3,8.31,8.25,8.27,498486.0,3.208,3.2119,3.1887,3.1964,498486.0
2015-07-06 10:25:00,8.27,8.28,8.24,8.28,349664.0,3.1964,3.2003,3.1848,3.2003,349664.0
2015-07-06 10:30:00,8.28,8.33,8.28,8.33,282439.0,3.2003,3.2196,3.2003,3.2196,282439.0
2015-07-06 10:35:00,8.33,8.36,8.32,8.34,601732.0,3.2196,3.2312,3.2157,3.2235,601732.0
2015-07-06 10:40:00,8.34,8.36,8.32,8.33,630961.0,3.2235,3.2312,3.2157,3.2196,630961.0
2015-07-06 10:45:00,8.33,8.34,8.3,8.31,614637.0,3.2196,3.2235,3.208,3.2119,614637.0
2015-07-06 10:50:00,8.31,8.31,8.26,8.27,422616.0,3.2119,3.2119,3.1925,3.1964,422616.0
2015-07-06 10:55:00,8.27,8.28,8.24,8.27,395278.0,3.1964,3.2003,3.1848,3.1964,395278.0
2015-07-06 11:00:00,8.27,8.28,8.26,8.28,140751.0,3.1964,3.2003,3.1925,3.2003,140751.0
2015-07-06 11:05:00,8.28,8.29,8.26,8.27,374012.0,3.2003,3.2041,3.1925,3.1964,374012.0
2015-07-06 11:10:00,8.27,8.27,8.21,8.23,1078174.0,3.1964,3.1964,3.1732,3.1809,1078174.0
2015-07-06 11:15:00,8.24,8.26,8.22,8.22,484759.0,3.1848,3.1925,3.1771,3.1771,484759.0
2015-07-06 11:20:00,8.22,8.25,8.22,8.24,454684.0,3.1771,3.1887,3.1771,3.1848,454684.0
2015-07-06 11:25:00,8.25,8.25,8.22,8.23,866728.0,3.1887,3.1887,3.1771,3.1809,866728.0
2015-07-06 11:30:00,8.23,8.24,8.22,8.22,393852.0,3.1809,3.1848,3.1771,3.1771,393852.0
2015-07-06 11:35:00,8.22,8.24,8.21,8.23,417543.0,3.1771,3.1848,3.1732,3.1809,417543.0
2015-07-06 11:40:00,8.23,8.23,8.21,8.22,769095.0,3.1809,3.1809,3.1732,3.1771,769095.0
2015-07-06 11:45:00,8.22,8.22,8.2,8.21,1143908.0,3.1771,3.1771,3.1694,3.1732,1143908.0
2015-07-06 11:50:00,8.21,8.21,8.14,8.16,1241478.0,3.1732,3.1732,3.1462,3.1539,1241478.0
2015-07-06 11:55:00,8.16,8.19,8.15,8.18,262965.0,3.1539,3.1655,3.15,3.1616,262965.0
2015-07-06 12:00:00,8.18,8.2,8.17,8.18,166788.0,3.1616,3.1694,3.1578,3.1616,166788.0
2015-07-06 12:05:00,8.18,8.21,8.17,8.21,219881.0,3.1616,3.1732,3.1578,3.1732,219881.0
2015-07-06 12:10:00,8.21,8.23,8.19,8.19,544908.0,3.1732,3.1809,3.1655,3.1655,544908.0
2015-07-06 12:15:00,8.2,8.22,8.19,8.2,451814.0,3.1694,3.1771,3.1655,3.1694,451814.0
2015-07-06 12:20:00,8.21,8.21,8.17,8.18,568477.0,3.1732,3.1732,3.1578,3.1616,568477.0
2015-07-06 12:25:00,8.18,8.18,8.15,8.18,516728.0,3.1616,3.1616,3.15,3.1616,516728.0
2015-07-06 12:30:00,8.18,8.19,8.16,8.19,131253.0,3.1616,3.1655,3.1539,3.1655,131253.0
2015-07-06 12:35:00,8.19,8.19,8.16,8.16,306469.0,3.1655,3.1655,3.1539,3.1539,306469.0
2015-07-06 12:40:00,8.16,8.2,8.16,8.18,538805.0,3.1539,3.1694,3.1539,3.1616,538805.0
2015-07-06 12:45:00,8.18,8.19,8.17,8.18,446133.0,3.1616,3.1655,3.1578,3.1616,446133.0
2015-07-06 12:50:00,8.18,8.19,8.17,8.19,458415.0,3.1616,3.1655,3.1578,3.1655,458415.0
2015-07-06 12:55:00,8.19,8.2,8.17,8.19,244771.0,3.1655,3.1694,3.1578,3.1655,244771.0
2015-07-06 13:00:00,8.19,8.2,8.17,8.18,351921.0,3.1655,3.1694,3.1578,3.1616,351921.0
2015-07-06 13:05:00,8.18,8.2,8.17,8.2,220955.0,3.1616,3.1694,3.1578,3.1694,220955.0
2015-07-06 13:10:00,8.2,8.22,8.19,8.2,323582.0,3.1694,3.1771,3.1655,3.1694,323582.0
2015-07-06 13:15:00,8.2,8.2,8.17,8.19,236687.0,3.1694,3.1694,3.1578,3.1655,236687.0
2015-07-06 13:20:00,8.19,8.2,8.17,8.18,233265.0,3.1655,3.1694,3.1578,3.1616,233265.0
2015-07-06 13:25:00,8.18,8.2,8.16,8.16,521763.0,3.1616,3.1694,3.1539,3.1539,521763.0
2015-07-06 13:30:00,8.16,8.17,8.16,8.17,511796.0,3.1539,3.1578,3.1539,3.1578,511796.0
2015-07-06 13:35:00,8.17,8.19,8.16,8.18,438682.0,3.1578,3.1655,3.1539,3.1616,438682.0
2015-07-06 13:40:00,8.18,8.18,8.17,8.18,139370.0,3.1616,3.1616,3.1578,3.1616,139370.0
2015-07-06 13:45:00,8.18,8.19,8.17,8.18,355218.0,3.1616,3.1655,3.1578,3.1616,355218.0
2015-07-06 13:50:00,8.18,8.18,8.16,8.17,294446.0,3.1616,3.1616,3.1539,3.1578,294446.0
2015-07-06 13:55:00,8.17,8.18,8.16,8.17,417717.0,3.1578,3.1616,3.1539,3.1578,417717.0
2015-07-06 14:00:00,8.16,8.17,8.15,8.16,146869.0,3.1539,3.1578,3.15,3.1539,146869.0
2015-07-06 14:05:00,8.15,8.17,8.15,8.16,212885.0,3.15,3.1578,3.15,3.1539,212885.0
2015-07-06 14:10:00,8.16,8.17,8.15,8.16,234231.0,3.1539,3.1578,3.15,3.1539,234231.0
2015-07-06 14:15:00,8.16,8.16,8.15,8.16,119900.0,3.1539,3.1539,3.15,3.1539,119900.0
2015-07-06 14:20:00,8.16,8.18,8.15,8.17,485257.0,3.1539,3.1616,3.15,3.1578,485257.0
2015-07-06 14:25:00,8.17,8.18,8.15,8.15,216961.0,3.1578,3.1616,3.15,3.15,216961.0
2015-07-06 14:30:00,8.16,8.16,8.15,8.15,505801.0,3.1539,3.1539,3.15,3.15,505801.0
2015-07-06 14:35:00,8.15,8.16,8.11,8.11,1082392.0,3.15,3.1539,3.1346,3.1346,1082392.0
2015-07-06 14:40:00,8.11,8.12,8.1,8.12,499094.0,3.1346,3.1384,3.1307,3.1384,499094.0
2015-07-06 14:45:00,8.12,8.14,8.11,8.14,293380.0,3.1384,3.1462,3.1346,3.1462,293380.0
2015-07-06 14:50:00,8.14,8.14,8.11,8.12,280206.0,3.1462,3.1462,3.1346,3.1384,280206.0
2015-07-06 14:55:00,8.12,8.12,8.09,8.11,410784.0,3.1384,3.1384,3.1268,3.1346,410784.0
2015-07-06 15:00:00,8.11,8.11,8.06,8.06,502988.0,3.1346,3.1346,3.1152,3.1152,502988.0
2015-07-06 15:05:00,8.06,8.07,8.04,8.07,649093.0,3.1152,3.1191,3.1075,3.1191,649093.0
2015-07-06 15:10:00,8.07,8.09,8.06,8.08,280314.0,3.1191,3.1268,3.1152,3.123,280314.0
2015-07-06 15:15:00,8.09,8.11,8.08,8.09,585300.0,3.1268,3.1346,3.123,3.1268,585300.0
2015-07-06 15:20:00,8.09,8.1,8.08,8.09,299199.0,3.1268,3.1307,3.123,3.1268,299199.0
2015-07-06 15:25:00,8.09,8.11,8.08,8.11,238915.0,3.1268,3.1346,3.123,3.1346,238915.0
2015-07-06 15:30:00,8.11,8.14,8.09,8.14,581748.0,3.1346,3.1462,3.1268,3.1462,581748.0
2015-07-06 15:35:00,8.14,8.15,8.13,8.14,445056.0,3.1462,3.15,3.1423,3.1462,445056.0
2015-07-06 15:40:00,8.15,8.15,8.12,8.14,441368.0,3.15,3.15,3.1384,3.1462,441368.0
2015-07-06 15:45:00,8.13,8.17,8.12,8.17,1035603.0,3.1423,3.1578,3.1384,3.1578,1035603.0
2015-07-06 15:50:00,8.17,8.21,8.16,8.21,575778.0,3.1578,3.1732,3.1539,3.1732,575778.0
2015-07-06 15:55:00,8.21,8.23,8.18,8.21,1622725.0,3.1732,3.1809,3.1616,3.1732,1622725.0
2015-07-07 09:30:00,8.01,8.01,7.86,7.87,1449033.0,3.0959,3.0959,3.0379,3.0418,1449033.0
2015-07-07 09:35:00,7.86,7.92,7.83,7.91,1320798.0,3.0379,3.0611,3.0263,3.0573,1320798.0
2015-07-07 09:40:00,7.91,7.95,7.86,7.87,698360.0,3.0573,3.0727,3.0379,3.0418,698360.0
2015-07-07 09:45:00,7.87,7.92,7.84,7.85,1297142.0,3.0418,3.0611,3.0302,3.0341,1297142.0
2015-07-07 09:50:00,7.85,7.85,7.82,7.84,761639.0,3.0341,3.0341,3.0225,3.0302,761639.0
2015-07-07 09:55:00,7.84,7.84,7.73,7.74,1038999.0,3.0302,3.0302,2.9877,2.9916,1038999.0
2015-07-07 10:00:00,7.73,7.76,7.72,7.74,638842.0,2.9877,2.9993,2.9838,2.9916,638842.0
2015-07-07 10:05:00,7.74,7.74,7.67,7.68,909909.0,2.9916,2.9916,2.9645,2.9684,909909.0
2015-07-07 10:10:00,7.68,7.69,7.65,7.65,931545.0,2.9684,2.9722,2.9568,2.9568,931545.0
2015-07-07 10:15:00,7.65,7.65,7.61,7.65,782885.0,2.9568,2.9568,2.9413,2.9568,782885.0
2015-07-07 10:20:00,7.64,7.69,7.62,7.67,1075400.0,2.9529,2.9722,2.9452,2.9645,1075400.0
2015-07-07 10:25:00,7.67,7.67,7.63,7.65,563000.0,2.9645,2.9645,2.949,2.9568,563000.0
2015-07-07 10:30:00,7.64,7.68,7.64,7.67,314205.0,2.9529,2.9684,2.9529,2.9645,314205.0
2015-07-07 10:35:00,7.67,7.71,7.66,7.66,521932.0,2.9645,2.98,2.9606,2.9606,521932.0
2015-07-07 10:40:00,7.66,7.71,7.66,7.67,1842781.0,2.9606,2.98,2.9606,2.9645,1842781.0
2015-07-07 10:45:00,7.68,7.74,7.65,7.72,1158002.0,2.9684,2.9916,2.9568,2.9838,1158002.0
2015-07-07 10:50:00,7.72,7.75,7.7,7.75,870270.0,2.9838,2.9954,2.9761,2.9954,870270.0
2015-07-07 10:55:00,7.75,7.75,7.65,7.68,870495.0,2.9954,2.9954,2.9568,2.9684,870495.0
2015-07-07 11:00:00,7.68,7.71,7.68,7.7,227015.0,2.9684,2.98,2.9684,2.9761,227015.0
2015-07-07 11:05:00,7.7,7.73,7.67,7.73,324565.0,2.9761,2.9877,2.9645,2.9877,324565.0
2015-07-07 11:10:00,7.73,7.77,7.72,7.75,839379.0,2.9877,3.0032,2.9838,2.9954,839379.0
2015-07-07 11:15:00,7.75,7.77,7.73,7.73,705365.0,2.9954,3.0032,2.9877,2.9877,705365.0
2015-07-07 11:20:00,7.73,7.74,7.71,7.74,376198.0,2.9877,2.9916,2.98,2.9916,376198.0
2015-07-07 11:25:00,7.74,7.74,7.71,7.73,372715.0,2.9916,2.9916,2.98,2.9877,372715.0
2015-07-07 11:30:00,7.73,7.74,7.73,7.74,147720.0,2.9877,2.9916,2.9877,2.9916,147720.0
2015-07-07 11:35:00,7.73,7.79,7.73,7.78,576635.0,2.9877,3.0109,2.9877,3.007,576635.0
2015-07-07 11:40:00,7.79,7.82,7.76,7.82,489262.0,3.0109,3.0225,2.9993,3.0225,489262.0
2015-07-07 11:45:00,7.82,7.86,7.8,7.85,915062.0,3.0225,3.0379,3.0148,3.0341,915062.0
2015-07-07 11:50:00,7.85,7.91,7.84,7.88,815795.0,3.0341,3.0573,3.0302,3.0457,815795.0
2015-07-07 11:55:00,7.88,7.95,7.88,7.95,590277.0,3.0457,3.0727,3.0457,3.0727,590277.0
2015-07-07 12:00:00,7.95,7.97,7.92,7.92,690521.0,3.0727,3.0805,3.0611,3.0611,690521.0
2015-07-07 12:05:00,7.92,7.97,7.91,7.95,718983.0,3.0611,3.0805,3.0573,3.0727,718983.0
2015-07-07 12:10:00,7.94,7.95,7.92,7.94,360564.0,3.0689,3.0727,3.0611,3.0689,360564.0
2015-07-07 12:15:00,7.94,7.94,7.92,7.92,318900.0,3.0689,3.0689,3.0611,3.0611,318900.0
2015-07-07 12:20:00,7.93,7.94,7.91,7.93,255571.0,3.065,3.0689,3.0573,3.065,255571.0
2015-07-07 12:25:00,7.93,7.96,7.93,7.96,598320.0,3.065,3.0766,3.065,3.0766,598320.0
2015-07-07 12:30:00,7.96,8.04,7.95,8.02,615073.0,3.0766,3.1075,3.0727,3.0998,615073.0
2015-07-07 12:35:00,8.03,8.05,7.99,8.01,474591.0,3.1036,3.1114,3.0882,3.0959,474591.0
2015-07-07 12:40:00,8.02,8.04,7.99,8.02,399206.0,3.0998,3.1075,3.0882,3.0998,399206.0
2015-07-07 12:45:00,8.03,8.05,8.01,8.02,452529.0,3.1036,3.1114,3.0959,3.0998,452529.0
2015-07-07 12:50:00,8.03,8.06,8.02,8.06,293115.0,3.1036,3.1152,3.0998,3.1152,293115.0
2015-07-07 12:55:00,8.06,8.15,8.05,8.12,616803.0,3.1152,3.15,3.1114,3.1384,616803.0
2015-07-07 13:00:00,8.11,8.12,8.05,8.1,533840.0,3.1346,3.1384,3.1114,3.1307,533840.0
2015-07-07 13:05:00,8.1,8.11,8.05,8.07,325984.0,3.1307,3.1346,3.1114,3.1191,325984.0
2015-07-07 13:10:00,8.07,8.14,8.06,8.11,276648.0,3.1191,3.1462,3.1152,3.1346,276648.0
2015-07-07 13:15:00,8.11,8.13,8.08,8.13,387891.0,3.1346,3.1423,3.123,3.1423,387891.0
2015-07-07 13:20:00,8.13,8.15,8.11,8.13,445702.0,3.1423,3.15,3.1346,3.1423,445702.0
2015-07-07 13:25:00,8.13,8.19,8.13,8.19,411377.0,3.1423,3.1655,3.1423,3.1655,411377.0
2015-07-07 13:30:00,8.19,8.2,8.14,8.15,847148.0,3.1655,3.1694,3.1462,3.15,847148.0
2015-07-07 13:35:00,8.15,8.16,8.1,8.12,668767.0,3.15,3.1539,3.1307,3.1384,668767.0
2015-07-07 13:40:00,8.12,8.19,8.11,8.19,595162.0,3.1384,3.1655,3.1346,3.1655,595162.0
2015-07-07 13:45:00,8.19,8.19,8.15,8.16,226204.0,3.1655,3.1655,3.15,3.1539,226204.0
2015-07-07 13:50:00,8.16,8.19,8.15,8.19,366401.0,3.1539,3.1655,3.15,3.1655,366401.0
2015-07-07 13:55:00,8.18,8.2,8.17,8.17,390122.0,3.1616,3.1694,3.1578,3.1578,390122.0
2015-07-07 14:00:00,8.17,8.18,8.11,8.13,614613.0,3.1578,3.1616,3.1346,3.1423,614613.0
2015-07-07 14:05:00,8.13,8.13,8.09,8.13,215332.0,3.1423,3.1423,3.1268,3.1423,215332.0
2015-07-07 14:10:00,8.13,8.16,8.1,8.12,188952.0,3.1423,3.1539,3.1307,3.1384,188952.0
2015-07-07 14:15:00,8.12,8.14,8.07,8.08,325504.0,3.1384,3.1462,3.1191,3.123,325504.0
2015-07-07 14:20:00,8.08,8.1,8.05,8.06,309911.0,3.123,3.1307,3.1114,3.1152,309911.0
2015-07-07 14:25:00,8.06,8.1,8.06,8.08,265349.0,3.1152,3.1307,3.1152,3.123,265349.0
2015-07-07 14:30:00,8.08,8.09,8.05,8.06,442547.0,3.123,3.1268,3.1114,3.1152,442547.0
2015-07-07 14:35:00,8.05,8.09,8.04,8.08,208828.0,3.1114,3.1268,3.1075,3.123,208828.0
2015-07-07 14:40:00,8.08,8.14,8.07,8.13,346947.0,3.123,3.1462,3.1191,3.1423,346947.0
2015-07-07 14:45:00,8.13,8.16,8.13,8.16,622527.0,3.1423,3.1539,3.1423,3.1539,622527.0
2015-07-07 14:50:00,8.16,8.18,8.15,8.17,137737.0,3.1539,3.1616,3.15,3.1578,137737.0
2015-07-07 14:55:00,8.16,8.17,8.14,8.17,765653.0,3.1539,3.1578,3.1462,3.1578,765653.0
2015-07-07 15:00:00,8.17,8.19,8.15,8.19,850598.0,3.1578,3.1655,3.15,3.1655,850598.0
2015-07-07 15:05:00,8.19,8.23,8.18,8.23,1230329.0,3.1655,3.1809,3.1616,3.1809,1230329.0
2015-07-07 15:10:00,8.23,8.23,8.2,8.23,259372.0,3.1809,3.1809,3.1694,3.1809,259372.0
2015-07-07 15:15:00,8.22,8.25,8.22,8.25,594876.0,3.1771,3.1887,3.1771,3.1887,594876.0
2015-07-07 15:20:00,8.25,8.26,8.23,8.26,303009.0,3.1887,3.1925,3.1809,3.1925,303009.0
2015-07-07 15:25:00,8.26,8.32,8.25,8.32,907756.0,3.1925,3.2157,3.1887,3.2157,907756.0
2015-07-07 15:30:00,8.32,8.34,8.31,8.34,791098.0,3.2157,3.2235,3.2119,3.2235,791098.0
2015-07-07 15:35:00,8.34,8.35,8.3,8.3,663035.0,3.2235,3.2273,3.208,3.208,663035.0
2015-07-07 15:40:00,8.3,8.31,8.27,8.28,605678.0,3.208,3.2119,3.1964,3.2003,605678.0
2015-07-07 15:45:00,8.28,8.29,8.28,8.28,358135.0,3.2003,3.2041,3.2003,3.2003,358135.0
2015-07-07 15:50:00,8.29,8.35,8.28,8.33,1262259.0,3.2041,3.2273,3.2003,3.2196,1262259.0
2015-07-07 15:55:00,8.33,8.33,8.28,8.29,2609976.0,3.2196,3.2196,3.2003,3.2041,2609976.0
2015-07-08 09:30:00,8.1,8.19,8.09,8.14,584354.0,3.1307,3.1655,3.1268,3.1462,584354.0
2015-07-08 09:35:00,8.16,8.23,8.14,8.21,861522.0,3.1539,3.1809,3.1462,3.1732,861522.0
2015-07-08 09:40:00,8.21,8.32,8.2,8.25,821090.0,3.1732,3.2157,3.1694,3.1887,821090.0
2015-07-08 09:45:00,8.25,8.3,8.23,8.24,572490.0,3.1887,3.208,3.1809,3.1848,572490.0
2015-07-08 09:50:00,8.24,8.28,8.17,8.2,500818.0,3.1848,3.2003,3.1578,3.1694,500818.0
2015-07-08 09:55:00,8.2,8.21,8.16,8.17,353772.0,3.1694,3.1732,3.1539,3.1578,353772.0
2015-07-08 10:00:00,8.17,8.18,8.08,8.11,417536.0,3.1578,3.1616,3.123,3.1346,417536.0
2015-07-08 10:05:00,8.11,8.16,8.08,8.15,277035.0,3.1346,3.1539,3.123,3.15,277035.0
2015-07-08 10:10:00,8.15,8.19,8.14,8.18,370580.0,3.15,3.1655,3.1462,3.1616,370580.0
2015-07-08 10:15:00,8.19,8.19,8.14,8.18,218440.0,3.1655,3.1655,3.1462,3.1616,218440.0
2015-07-08 10:20:00,8.18,8.19,8.14,8.16,124526.0,3.1616,3.1655,3.1462,3.1539,124526.0
2015-07-08 10:25:00,8.16,8.19,8.13,8.16,175627.0,3.1539,3.1655,3.1423,3.1539,175627.0
2015-07-08 10:30:00,8.16,8.17,8.02,8.03,736046.0,3.1539,3.1578,3.0998,3.1036,736046.0
2015-07-08 10:35:00,8.04,8.06,8.02,8.04,472156.0,3.1075,3.1152,3.0998,3.1075,472156.0
2015-07-08 10:40:00,8.04,8.08,8.02,8.07,391233.0,3.1075,3.123,3.0998,3.1191,391233.0
2015-07-08 10:45:00,8.06,8.07,8.03,8.06,184678.0,3.1152,3.1191,3.1036,3.1152,184678.0
2015-07-08 10:50:00,8.06,8.1,8.04,8.06,344290.0,3.1152,3.1307,3.1075,3.1152,344290.0
2015-07-08 10:55:00,8.06,8.11,8.04,8.07,244495.0,3.1152,3.1346,3.1075,3.1191,244495.0
2015-07-08 11:00:00,8.06,8.11,8.06,8.06,498235.0,3.1152,3.1346,3.1152,3.1152,498235.0
2015-07-08 11:05:00,8.07,8.09,8.04,8.05,468621.0,3.1191,3.1268,3.1075,3.1114,468621.0
2015-07-08 11:10:00,8.04,8.04,8.01,8.03,490163.0,3.1075,3.1075,3.0959,3.1036,490163.0
2015-07-08 11:15:00,8.02,8.05,8.0,8.03,346371.0,3.0998,3.1114,3.0921,3.1036,346371.0
2015-07-08 11:20:00,8.03,8.05,8.01,8.03,278993.0,3.1036,3.1114,3.0959,3.1036,278993.0
2015-07-08 11:25:00,8.03,8.04,8.01,8.02,334877.0,3.1036,3.1075,3.0959,3.0998,334877.0
2015-07-08 11:30:00,8.02,8.06,8.01,8.05,390304.0,3.0998,3.1152,3.0959,3.1114,390304.0
2015-07-08 11:35:00,8.05,8.06,8.02,8.02,388786.0,3.1114,3.1152,3.0998,3.0998,388786.0
2015-07-08 11:40:00,8.02,8.06,8.01,8.05,357466.0,3.0998,3.1152,3.0959,3.1114,357466.0
2015-07-08 11:45:00,8.05,8.07,8.05,8.07,96310.0,3.1114,3.1191,3.1114,3.1191,96310.0
2015-07-08 11:50:00,8.07,8.07,8.03,8.04,97099.0,3.1191,3.1191,3.1036,3.1075,97099.0
2015-07-08 11:55:00,8.04,8.04,8.01,8.03,99098.0,3.1075,3.1075,3.0959,3.1036,99098.0
2015-07-08 12:00:00,8.03,8.03,7.97,8.02,279249.0,3.1036,3.1036,3.0805,3.0998,279249.0
2015-07-08 12:05:00,8.02,8.03,8.0,8.02,126392.0,3.0998,3.1036,3.0921,3.0998,126392.0
2015-07-08 12:10:00,8.02,8.03,7.99,8.02,63544.0,3.0998,3.1036,3.0882,3.0998,63544.0
2015-07-08 12:15:00,8.02,8.03,8.0,8.03,41034.0,3.0998,3.1036,3.0921,3.1036,41034.0
2015-07-08 12:20:00,8.03,8.08,8.03,8.07,124856.0,3.1036,3.123,3.1036,3.1191,124856.0
2015-07-08 12:25:00,8.07,8.09,8.05,8.05,139126.0,3.1191,3.1268,3.1114,3.1114,139126.0
2015-07-08 12:30:00,8.05,8.06,8.01,8.04,226250.0,3.1114,3.1152,3.0959,3.1075,226250.0
2015-07-08 12:35:00,8.03,8.07,8.03,8.06,109249.0,3.1036,3.1191,3.1036,3.1152,109249.0
2015-07-08 12:40:00,8.05,8.07,8.05,8.06,82785.0,3.1114,3.1191,3.1114,3.1152,82785.0
2015-07-08 12:45:00,8.06,8.07,8.05,8.07,26142.0,3.1152,3.1191,3.1114,3.1191,26142.0
2015-07-08 12:50:00,8.06,8.07,8.04,8.06,150803.0,3.1152,3.1191,3.1075,3.1152,150803.0
2015-07-08 12:55:00,8.06,8.1,8.05,8.1,181779.0,3.1152,3.1307,3.1114,3.1307,181779.0
2015-07-08 13:00:00,8.1,8.11,8.03,8.04,409481.0,3.1307,3.1346,3.1036,3.1075,409481.0
2015-07-08 13:05:00,8.04,8.06,8.03,8.05,268316.0,3.1075,3.1152,3.1036,3.1114,268316.0
2015-07-08 13:10:00,8.05,8.07,8.02,8.03,170961.0,3.1114,3.1191,3.0998,3.1036,170961.0
2015-07-08 13:15:00,8.03,8.03,8.02,8.03,179554.0,3.1036,3.1036,3.0998,3.1036,179554.0
2015-07-08 13:20:00,8.03,8.03,7.98,8.0,144489.0,3.1036,3.1036,3.0843,3.0921,144489.0
2015-07-08 13:25:00,8.0,8.02,7.99,8.01,161627.0,3.0921,3.0998,3.0882,3.0959,161627.0
2015-07-08 13:30:00,8.01,8.01,7.97,7.98,133200.0,3.0959,3.0959,3.0805,3.0843,133200.0
2015-07-08 13:35:00,7.97,7.98,7.96,7.96,173936.0,3.0805,3.0843,3.0766,3.0766,173936.0
2015-07-08 13:40:00,7.97,8.01,7.96,7.99,323837.0,3.0805,3.0959,3.0766,3.0882,323837.0
2015-07-08 13:45:00,7.99,8.01,7.97,7.98,222659.0,3.0882,3.0959,3.0805,3.0843,222659.0
2015-07-08 13:50:00,7.99,8.0,7.97,7.99,137659.0,3.0882,3.0921,3.0805,3.0882,137659.0
2015-07-08 13:55:00,7.99,8.0,7.98,7.99,57346.0,3.0882,3.0921,3.0843,3.0882,57346.0
2015-07-08 14:00:00,7.99,8.0,7.97,8.0,170481.0,3.0882,3.0921,3.0805,3.0921,170481.0
2015-07-08 14:05:00,8.0,8.01,7.97,7.98,200931.0,3.0921,3.0959,3.0805,3.0843,200931.0
2015-07-08 14:10:00,7.98,7.99,7.97,7.98,174175.0,3.0843,3.0882,3.0805,3.0843,174175.0
2015-07-08 14:15:00,7.98,8.0,7.93,7.93,319147.0,3.0843,3.0921,3.065,3.065,319147.0
2015-07-08 14:20:00,7.93,8.0,7.93,7.99,312588.0,3.065,3.0921,3.065,3.0882,312588.0
2015-07-08 14:25:00,7.99,7.99,7.97,7.98,173553.0,3.0882,3.0882,3.0805,3.0843,173553.0
2015-07-08 14:30:00,7.98,7.98,7.95,7.96,85625.0,3.0843,3.0843,3.0727,3.0766,85625.0
2015-07-08 14:35:00,7.95,7.98,7.95,7.97,147696.0,3.0727,3.0843,3.0727,3.0805,147696.0
2015-07-08 14:40:00,7.97,7.97,7.95,7.96,109324.0,3.0805,3.0805,3.0727,3.0766,109324.0
2015-07-08 14:45:00,7.96,7.97,7.94,7.95,238375.0,3.0766,3.0805,3.0689,3.0727,238375.0
2015-07-08 14:50:00,7.95,7.99,7.94,7.99,185934.0,3.0727,3.0882,3.0689,3.0882,185934.0
2015-07-08 14:55:00,7.99,8.0,7.98,8.0,173532.0,3.0882,3.0921,3.0843,3.0921,173532.0
2015-07-08 15:00:00,7.99,8.05,7.99,8.02,295843.0,3.0882,3.1114,3.0882,3.0998,295843.0
2015-07-08 15:05:00,8.01,8.05,8.0,8.04,304315.0,3.0959,3.1114,3.0921,3.1075,304315.0
2015-07-08 15:10:00,8.04,8.08,8.03,8.05,275327.0,3.1075,3.123,3.1036,3.1114,275327.0
2015-07-08 15:15:00,8.05,8.06,8.02,8.02,228751.0,3.1114,3.1152,3.0998,3.0998,228751.0
2015-07-08 15:20:00,8.03,8.05,8.01,8.04,234231.0,3.1036,3.1114,3.0959,3.1075,234231.0
2015-07-08 15:25:00,8.04,8.06,8.01,8.02,182445.0,3.1075,3.1152,3.0959,3.0998,182445.0
2015-07-08 15:30:00,8.02,8.05,8.01,8.04,287363.0,3.0998,3.1114,3.0959,3.1075,287363.0
2015-07-08 15:35:00,8.05,8.07,8.03,8.06,560100.0,3.1114,3.1191,3.1036,3.1152,560100.0
2015-07-08 15:40:00,8.05,8.1,8.05,8.08,556291.0,3.1114,3.1307,3.1114,3.123,556291.0
2015-07-08 15:45:00,8.07,8.07,8.06,8.06,298432.0,3.1191,3.1191,3.1152,3.1152,298432.0
2015-07-08 15:50:00,8.06,8.07,8.04,8.04,474270.0,3.1152,3.1191,3.1075,3.1075,474270.0
2015-07-08 15:55:00,8.04,8.05,8.04,8.04,728339.0,3.1075,3.1114,3.1075,3.1075,728339.0
2015-07-09 09:30:00,8.25,8.48,8.2,8.43,1243130.0,3.1887,3.2776,3.1694,3.2582,1243130.0
2015-07-09 09:35:00,8.43,8.44,8.28,8.31,880778.0,3.2582,3.2621,3.2003,3.2119,880778.0
2015-07-09 09:40:00,8.32,8.33,8.26,8.29,800344.0,3.2157,3.2196,3.1925,3.2041,800344.0
2015-07-09 09:45:00,8.28,8.31,8.25,8.25,635032.0,3.2003,3.2119,3.1887,3.1887,635032.0
2015-07-09 09:50:00,8.25,8.27,8.19,8.2,365456.0,3.1887,3.1964,3.1655,3.1694,365456.0
2015-07-09 09:55:00,8.2,8.24,8.16,8.22,780763.0,3.1694,3.1848,3.1539,3.1771,780763.0
2015-07-09 10:00:00,8.22,8.29,8.22,8.29,1168774.0,3.1771,3.2041,3.1771,3.2041,1168774.0
2015-07-09 10:05:00,8.29,8.3,8.27,8.29,343776.0,3.2041,3.208,3.1964,3.2041,343776.0
2015-07-09 10:10:00,8.28,8.3,8.25,8.27,465188.0,3.2003,3.208,3.1887,3.1964,465188.0
2015-07-09 10:15:00,8.29,8.3,8.24,8.26,512931.0,3.2041,3.208,3.1848,3.1925,512931.0
2015-07-09 10:20:00,8.25,8.27,8.22,8.25,232794.0,3.1887,3.1964,3.1771,3.1887,232794.0
2015-07-09 10:25:00,8.25,8.26,8.22,8.22,265369.0,3.1887,3.1925,3.1771,3.1771,265369.0
2015-07-09 10:30:00,8.22,8.26,8.21,8.25,208216.0,3.1771,3.1925,3.1732,3.1887,208216.0
2015-07-09 10:35:00,8.25,8.25,8.2,8.22,222915.0,3.1887,3.1887,3.1694,3.1771,222915.0
2015-07-09 10:40:00,8.22,8.24,8.2,8.22,182294.0,3.1771,3.1848,3.1694,3.1771,182294.0
2015-07-09 10:45:00,8.22,8.26,8.22,8.26,180793.0,3.1771,3.1925,3.1771,3.1925,180793.0
2015-07-09 10:50:00,8.26,8.28,8.25,8.28,139086.0,3.1925,3.2003,3.1887,3.2003,139086.0
2015-07-09 10:55:00,8.28,8.29,8.27,8.29,253144.0,3.2003,3.2041,3.1964,3.2041,253144.0
2015-07-09 11:00:00,8.29,8.32,8.27,8.29,259083.0,3.2041,3.2157,3.1964,3.2041,259083.0
2015-07-09 11:05:00,8.28,8.3,8.28,8.29,145622.0,3.2003,3.208,3.2003,3.2041,145622.0
2015-07-09 11:10:00,8.3,8.31,8.27,8.28,175589.0,3.208,3.2119,3.1964,3.2003,175589.0
2015-07-09 11:15:00,8.28,8.28,8.24,8.26,187011.0,3.2003,3.2003,3.1848,3.1925,187011.0
2015-07-09 11:20:00,8.26,8.27,8.24,8.26,78737.0,3.1925,3.1964,3.1848,3.1925,78737.0
2015-07-09 11:25:00,8.26,8.26,8.23,8.24,181956.0,3.1925,3.1925,3.1809,3.1848,181956.0
2015-07-09 11:30:00,8.24,8.27,8.23,8.25,233619.0,3.1848,3.1964,3.1809,3.1887,233619.0
2015-07-09 11:35:00,8.25,8.3,8.25,8.3,173617.0,3.1887,3.208,3.1887,3.208,173617.0
2015-07-09 11:40:00,8.3,8.32,8.29,8.32,93730.0,3.208,3.2157,3.2041,3.2157,93730.0
2015-07-09 11:45:00,8.32,8.34,8.31,8.32,162203.0,3.2157,3.2235,3.2119,3.2157,162203.0
2015-07-09 11:50:00,8.31,8.32,8.29,8.32,89967.0,3.2119,3.2157,3.2041,3.2157,89967.0
2015-07-09 11:55:00,8.32,8.32,8.25,8.28,380088.0,3.2157,3.2157,3.1887,3.2003,380088.0
2015-07-09 12:00:00,8.28,8.31,8.27,8.29,113905.0,3.2003,3.2119,3.1964,3.2041,113905.0
2015-07-09 12:05:00,8.29,8.29,8.25,8.29,117020.0,3.2041,3.2041,3.1887,3.2041,117020.0
2015-07-09 12:10:00,8.28,8.29,8.26,8.29,106990.0,3.2003,3.2041,3.1925,3.2041,106990.0
2015-07-09 12:15:00,8.3,8.3,8.27,8.29,173073.0,3.208,3.208,3.1964,3.2041,173073.0
2015-07-09 12:20:00,8.29,8.3,8.26,8.28,135738.0,3.2041,3.208,3.1925,3.2003,135738.0
2015-07-09 12:25:00,8.29,8.29,8.28,8.29,21650.0,3.2041,3.2041,3.2003,3.2041,21650.0
2015-07-09 12:30:00,8.29,8.29,8.25,8.28,161733.0,3.2041,3.2041,3.1887,3.2003,161733.0
2015-07-09 12:35:00,8.28,8.28,8.24,8.26,121558.0,3.2003,3.2003,3.1848,3.1925,121558.0
2015-07-09 12:40:00,8.26,8.27,8.24,8.27,178729.0,3.1925,3.1964,3.1848,3.1964,178729.0
2015-07-09 12:45:00,8.26,8.28,8.25,8.27,49943.0,3.1925,3.2003,3.1887,3.1964,49943.0
2015-07-09 12:50:00,8.27,8.28,8.26,8.28,45087.0,3.1964,3.2003,3.1925,3.2003,45087.0
2015-07-09 12:55:00,8.28,8.31,8.27,8.3,247399.0,3.2003,3.2119,3.1964,3.208,247399.0
2015-07-09 13:00:00,8.3,8.31,8.29,8.29,50939.0,3.208,3.2119,3.2041,3.2041,50939.0
2015-07-09 13:05:00,8.29,8.3,8.27,8.27,147010.0,3.2041,3.208,3.1964,3.1964,147010.0
2015-07-09 13:10:00,8.27,8.28,8.26,8.27,66270.0,3.1964,3.2003,3.1925,3.1964,66270.0
2015-07-09 13:15:00,8.26,8.28,8.26,8.27,178608.0,3.1925,3.2003,3.1925,3.1964,178608.0
2015-07-09 13:20:00,8.27,8.27,8.23,8.25,274409.0,3.1964,3.1964,3.1809,3.1887,274409.0
2015-07-09 13:25:00,8.25,8.25,8.22,8.22,183939.0,3.1887,3.1887,3.1771,3.1771,183939.0
2015-07-09 13:30:00,8.23,8.25,8.22,8.25,120585.0,3.1809,3.1887,3.1771,3.1887,120585.0
2015-07-09 13:35:00,8.25,8.27,8.23,8.25,167905.0,3.1887,3.1964,3.1809,3.1887,167905.0
2015-07-09 13:40:00,8.26,8.26,8.24,8.25,159798.0,3.1925,3.1925,3.1848,3.1887,159798.0
2015-07-09 13:45:00,8.25,8.27,8.24,8.26,52737.0,3.1887,3.1964,3.1848,3.1925,52737.0
2015-07-09 13:50:00,8.26,8.26,8.24,8.25,161294.0,3.1925,3.1925,3.1848,3.1887,161294.0
2015-07-09 13:55:00,8.26,8.29,8.25,8.28,164549.0,3.1925,3.2041,3.1887,3.2003,164549.0
2015-07-09 14:00:00,8.28,8.28,8.26,8.27,46073.0,3.2003,3.2003,3.1925,3.1964,46073.0
2015-07-09 14:05:00,8.27,8.28,8.26,8.27,101497.0,3.1964,3.2003,3.1925,3.1964,101497.0
2015-07-09 14:10:00,8.27,8.27,8.26,8.27,58008.0,3.1964,3.1964,3.1925,3.1964,58008.0
2015-07-09 14:15:00,8.27,8.27,8.25,8.25,124309.0,3.1964,3.1964,3.1887,3.1887,124309.0
2015-07-09 14:20:00,8.25,8.26,8.23,8.25,161050.0,3.1887,3.1925,3.1809,3.1887,161050.0
2015-07-09 14:25:00,8.25,8.27,8.23,8.27,191261.0,3.1887,3.1964,3.1809,3.1964,191261.0
2015-07-09 14:30:00,8.27,8.27,8.25,8.26,59796.0,3.1964,3.1964,3.1887,3.1925,59796.0
2015-07-09 14:35:00,8.26,8.28,8.25,8.28,277661.0,3.1925,3.2003,3.1887,3.2003,277661.0
2015-07-09 14:40:00,8.28,8.29,8.27,8.29,108562.0,3.2003,3.2041,3.1964,3.2041,108562.0
2015-07-09 14:45:00,8.29,8.3,8.24,8.24,695179.0,3.2041,3.208,3.1848,3.1848,695179.0
2015-07-09 14:50:00,8.24,8.27,8.24,8.27,68933.0,3.1848,3.1964,3.1848,3.1964,68933.0
2015-07-09 14:55:00,8.27,8.27,8.24,8.25,216253.0,3.1964,3.1964,3.1848,3.1887,216253.0
2015-07-09 15:00:00,8.25,8.25,8.24,8.25,147527.0,3.1887,3.1887,3.1848,3.1887,147527.0
2015-07-09 15:05:00,8.25,8.27,8.24,8.27,227526.0,3.1887,3.1964,3.1848,3.1964,227526.0
2015-07-09 15:10:00,8.27,8.28,8.26,8.27,210556.0,3.1964,3.2003,3.1925,3.1964,210556.0
2015-07-09 15:15:00,8.27,8.29,8.26,8.29,261844.0,3.1964,3.2041,3.1925,3.2041,261844.0
2015-07-09 15:20:00,8.29,8.3,8.28,8.3,102464.0,3.2041,3.208,3.2003,3.208,102464.0
2015-07-09 15:25:00,8.29,8.3,8.28,8.28,272978.0,3.2041,3.208,3.2003,3.2003,272978.0
2015-07-09 15:30:00,8.29,8.29,8.25,8.26,160810.0,3.2041,3.2041,3.1887,3.1925,160810.0
2015-07-09 15:35:00,8.25,8.28,8.25,8.27,414204.0,3.1887,3.2003,3.1887,3.1964,414204.0
2015-07-09 15:40:00,8.28,8.31,8.27,8.3,351407.0,3.2003,3.2119,3.1964,3.208,351407.0
2015-07-09 15:45:00,8.31,8.32,8.29,8.32,663273.0,3.2119,3.2157,3.2041,3.2157,663273.0
2015-07-09 15:50:00,8.31,8.32,8.29,8.29,594625.0,3.2119,3.2157,3.2041,3.2041,594625.0
2015-07-09 15:55:00,8.29,8.31,8.27,8.27,1135477.0,3.2041,3.2119,3.1964,3.1964,1135477.0
2015-07-10 09:30:00,8.38,8.43,8.33,8.36,1145158.0,3.2389,3.2582,3.2196,3.2312,1145158.0
2015-07-10 09:35:00,8.36,8.36,8.3,8.31,407890.0,3.2312,3.2312,3.208,3.2119,407890.0
2015-07-10 09:40:00,8.31,8.42,8.3,8.4,662552.0,3.2119,3.2544,3.208,3.2467,662552.0
2015-07-10 09:45:00,8.4,8.4,8.36,8.37,260552.0,3.2467,3.2467,3.2312,3.2351,260552.0
2015-07-10 09:50:00,8.37,8.39,8.35,8.35,330131.0,3.2351,3.2428,3.2273,3.2273,330131.0
2015-07-10 09:55:00,8.36,8.37,8.33,8.36,354269.0,3.2312,3.2351,3.2196,3.2312,354269.0
2015-07-10 10:00:00,8.36,8.4,8.35,8.39,270113.0,3.2312,3.2467,3.2273,3.2428,270113.0
2015-07-10 10:05:00,8.39,8.43,8.35,8.36,374577.0,3.2428,3.2582,3.2273,3.2312,374577.0
2015-07-10 10:10:00,8.37,8.37,8.32,8.36,401147.0,3.2351,3.2351,3.2157,3.2312,401147.0
2015-07-10 10:15:00,8.37,8.39,8.35,8.38,493349.0,3.2351,3.2428,3.2273,3.2389,493349.0
2015-07-10 10:20:00,8.39,8.39,8.34,8.35,371913.0,3.2428,3.2428,3.2235,3.2273,371913.0
2015-07-10 10:25:00,8.35,8.36,8.32,8.32,518772.0,3.2273,3.2312,3.2157,3.2157,518772.0
2015-07-10 10:30:00,8.33,8.36,8.31,8.35,248653.0,3.2196,3.2312,3.2119,3.2273,248653.0
2015-07-10 10:35:00,8.35,8.38,8.33,8.34,172477.0,3.2273,3.2389,3.2196,3.2235,172477.0
2015-07-10 10:40:00,8.34,8.34,8.28,8.29,358992.0,3.2235,3.2235,3.2003,3.2041,358992.0
2015-07-10 10:45:00,8.29,8.33,8.28,8.32,267023.0,3.2041,3.2196,3.2003,3.2157,267023.0
2015-07-10 10:50:00,8.32,8.35,8.31,8.33,109250.0,3.2157,3.2273,3.2119,3.2196,109250.0
2015-07-10 10:55:00,8.33,8.35,8.3,8.31,487345.0,3.2196,3.2273,3.208,3.2119,487345.0
2015-07-10 11:00:00,8.3,8.35,8.3,8.32,339723.0,3.208,3.2273,3.208,3.2157,339723.0
2015-07-10 11:05:00,8.33,8.34,8.32,8.32,149407.0,3.2196,3.2235,3.2157,3.2157,149407.0
2015-07-10 11:10:00,8.33,8.33,8.31,8.32,131975.0,3.2196,3.2196,3.2119,3.2157,131975.0
2015-07-10 11:15:00,8.32,8.34,8.31,8.34,231615.0,3.2157,3.2235,3.2119,3.2235,231615.0
2015-07-10 11:20:00,8.34,8.37,8.32,8.35,490758.0,3.2235,3.2351,3.2157,3.2273,490758.0
2015-07-10 11:25:00,8.36,8.36,8.32,8.33,314874.0,3.2312,3.2312,3.2157,3.2196,314874.0
2015-07-10 11:30:00,8.33,8.34,8.32,8.32,140510.0,3.2196,3.2235,3.2157,3.2157,140510.0
2015-07-10 11:35:00,8.32,8.34,8.31,8.32,138338.0,3.2157,3.2235,3.2119,3.2157,138338.0
2015-07-10 11:40:00,8.31,8.35,8.3,8.35,124087.0,3.2119,3.2273,3.208,3.2273,124087.0
2015-07-10 11:45:00,8.35,8.4,8.35,8.39,403763.0,3.2273,3.2467,3.2273,3.2428,403763.0
2015-07-10 11:50:00,8.38,8.42,8.38,8.39,404136.0,3.2389,3.2544,3.2389,3.2428,404136.0
2015-07-10 11:55:00,8.39,8.4,8.38,8.39,215453.0,3.2428,3.2467,3.2389,3.2428,215453.0
2015-07-10 12:00:00,8.4,8.43,8.39,8.42,204861.0,3.2467,3.2582,3.2428,3.2544,204861.0
2015-07-10 12:05:00,8.42,8.44,8.41,8.43,166032.0,3.2544,3.2621,3.2505,3.2582,166032.0
2015-07-10 12:10:00,8.42,8.44,8.42,8.42,147003.0,3.2544,3.2621,3.2544,3.2544,147003.0
2015-07-10 12:15:00,8.43,8.46,8.42,8.45,154758.0,3.2582,3.2698,3.2544,3.266,154758.0
2015-07-10 12:20:00,8.45,8.46,8.42,8.42,234504.0,3.266,3.2698,3.2544,3.2544,234504.0
2015-07-10 12:25:00,8.42,8.43,8.42,8.43,83170.0,3.2544,3.2582,3.2544,3.2582,83170.0
2015-07-10 12:30:00,8.42,8.43,8.39,8.41,167158.0,3.2544,3.2582,3.2428,3.2505,167158.0
2015-07-10 12:35:00,8.41,8.44,8.41,8.43,152940.0,3.2505,3.2621,3.2505,3.2582,152940.0
2015-07-10 12:40:00,8.42,8.45,8.42,8.43,138060.0,3.2544,3.266,3.2544,3.2582,138060.0
2015-07-10 12:45:00,8.44,8.44,8.41,8.41,126706.0,3.2621,3.2621,3.2505,3.2505,126706.0
2015-07-10 12:50:00,8.42,8.43,8.41,8.41,67813.0,3.2544,3.2582,3.2505,3.2505,67813.0
2015-07-10 12:55:00,8.42,8.43,8.4,8.41,109769.0,3.2544,3.2582,3.2467,3.2505,109769.0
2015-07-10 13:00:00,8.42,8.42,8.4,8.41,113568.0,3.2544,3.2544,3.2467,3.2505,113568.0
2015-07-10 13:05:00,8.41,8.41,8.39,8.39,52855.0,3.2505,3.2505,3.2428,3.2428,52855.0
2015-07-10 13:10:00,8.39,8.43,8.38,8.42,124564.0,3.2428,3.2582,3.2389,3.2544,124564.0
2015-07-10 13:15:00,8.42,8.42,8.4,8.41,101150.0,3.2544,3.2544,3.2467,3.2505,101150.0
2015-07-10 13:20:00,8.41,8.43,8.4,8.42,64734.0,3.2505,3.2582,3.2467,3.2544,64734.0
2015-07-10 13:25:00,8.42,8.43,8.41,8.42,64385.0,3.2544,3.2582,3.2505,3.2544,64385.0
2015-07-10 13:30:00,8.41,8.44,8.41,8.42,127870.0,3.2505,3.2621,3.2505,3.2544,127870.0
2015-07-10 13:35:00,8.42,8.44,8.42,8.44,39640.0,3.2544,3.2621,3.2544,3.2621,39640.0
2015-07-10 13:40:00,8.44,8.45,8.42,8.44,84126.0,3.2621,3.266,3.2544,3.2621,84126.0
2015-07-10 13:45:00,8.43,8.44,8.42,8.42,47893.0,3.2582,3.2621,3.2544,3.2544,47893.0
2015-07-10 13:50:00,8.42,8.44,8.41,8.42,102950.0,3.2544,3.2621,3.2505,3.2544,102950.0
2015-07-10 13:55:00,8.42,8.46,8.42,8.45,111876.0,3.2544,3.2698,3.2544,3.266,111876.0
2015-07-10 14:00:00,8.46,8.47,8.44,8.47,159210.0,3.2698,3.2737,3.2621,3.2737,159210.0
2015-07-10 14:05:00,8.47,8.48,8.46,8.46,225407.0,3.2737,3.2776,3.2698,3.2698,225407.0
2015-07-10 14:10:00,8.46,8.47,8.45,8.46,75659.0,3.2698,3.2737,3.266,3.2698,75659.0
2015-07-10 14:15:00,8.47,8.47,8.46,8.47,126416.0,3.2737,3.2737,3.2698,3.2737,126416.0
2015-07-10 14:20:00,8.47,8.47,8.44,8.44,70690.0,3.2737,3.2737,3.2621,3.2621,70690.0
2015-07-10 14:25:00,8.44,8.47,8.44,8.45,153692.0,3.2621,3.2737,3.2621,3.266,153692.0
2015-07-10 14:30:00,8.46,8.46,8.44,8.45,203492.0,3.2698,3.2698,3.2621,3.266,203492.0
2015-07-10 14:35:00,8.44,8.45,8.44,8.45,61641.0,3.2621,3.266,3.2621,3.266,61641.0
2015-07-10 14:40:00,8.45,8.45,8.44,8.44,31728.0,3.266,3.266,3.2621,3.2621,31728.0
2015-07-10 14:45:00,8.44,8.45,8.43,8.44,187476.0,3.2621,3.266,3.2582,3.2621,187476.0
2015-07-10 14:50:00,8.44,8.44,8.42,8.43,77158.0,3.2621,3.2621,3.2544,3.2582,77158.0
2015-07-10 14:55:00,8.43,8.44,8.41,8.42,228825.0,3.2582,3.2621,3.2505,3.2544,228825.0
2015-07-10 15:00:00,8.42,8.43,8.41,8.41,76811.0,3.2544,3.2582,3.2505,3.2505,76811.0
2015-07-10 15:05:00,8.41,8.42,8.41,8.41,26391.0,3.2505,3.2544,3.2505,3.2505,26391.0
2015-07-10 15:10:00,8.41,8.42,8.4,8.4,195219.0,3.2505,3.2544,3.2467,3.2467,195219.0
2015-07-10 15:15:00,8.4,8.41,8.4,8.4,28850.0,3.2467,3.2505,3.2467,3.2467,28850.0
2015-07-10 15:20:00,8.4,8.41,8.39,8.39,118663.0,3.2467,3.2505,3.2428,3.2428,118663.0
2015-07-10 15:25:00,8.39,8.4,8.38,8.38,107976.0,3.2428,3.2467,3.2389,3.2389,107976.0
2015-07-10 15:30:00,8.38,8.39,8.38,8.38,33030.0,3.2389,3.2428,3.2389,3.2389,33030.0
2015-07-10 15:35:00,8.38,8.39,8.37,8.38,371973.0,3.2389,3.2428,3.2351,3.2389,371973.0
2015-07-10 15:40:00,8.38,8.39,8.37,8.38,276219.0,3.2389,3.2428,3.2351,3.2389,276219.0
2015-07-10 15:45:00,8.39,8.39,8.37,8.37,161145.0,3.2428,3.2428,3.2351,3.2351,161145.0
2015-07-10 15:50:00,8.38,8.39,8.37,8.38,319208.0,3.2389,3.2428,3.2351,3.2389,319208.0
2015-07-10 15:55:00,8.38,8.4,8.37,8.38,777772.0,3.2389,3.2467,3.2351,3.2389,777772.0
2015-07-13 09:30:00,8.32,8.38,8.25,8.27,708509.0,3.2157,3.2389,3.1887,3.1964,708509.0
2015-07-13 09:35:00,8.26,8.35,8.22,8.32,537456.0,3.1925,3.2273,3.1771,3.2157,537456.0
2015-07-13 09:40:00,8.32,8.34,8.27,8.3,418970.0,3.2157,3.2235,3.1964,3.208,418970.0
2015-07-13 09:45:00,8.3,8.31,8.25,8.3,384548.0,3.208,3.2119,3.1887,3.208,384548.0
2015-07-13 09:50:00,8.29,8.31,8.26,8.28,617266.0,3.2041,3.2119,3.1925,3.2003,617266.0
2015-07-13 09:55:00,8.28,8.34,8.28,8.34,535501.0,3.2003,3.2235,3.2003,3.2235,535501.0
2015-07-13 10:00:00,8.35,8.36,8.33,8.35,251352.0,3.2273,3.2312,3.2196,3.2273,251352.0
2015-07-13 10:05:00,8.35,8.37,8.33,8.35,322151.0,3.2273,3.2351,3.2196,3.2273,322151.0
2015-07-13 10:10:00,8.34,8.36,8.31,8.35,357150.0,3.2235,3.2312,3.2119,3.2273,357150.0
2015-07-13 10:15:00,8.34,8.35,8.31,8.32,168789.0,3.2235,3.2273,3.2119,3.2157,168789.0
2015-07-13 10:20:00,8.32,8.32,8.3,8.31,151093.0,3.2157,3.2157,3.208,3.2119,151093.0
2015-07-13 10:25:00,8.31,8.32,8.27,8.3,259645.0,3.2119,3.2157,3.1964,3.208,259645.0
2015-07-13 10:30:00,8.3,8.32,8.29,8.32,211874.0,3.208,3.2157,3.2041,3.2157,211874.0
2015-07-13 10:35:00,8.32,8.33,8.3,8.33,91557.0,3.2157,3.2196,3.208,3.2196,91557.0
2015-07-13 10:40:00,8.33,8.33,8.31,8.32,137879.0,3.2196,3.2196,3.2119,3.2157,137879.0
2015-07-13 10:45:00,8.32,8.32,8.3,8.3,318773.0,3.2157,3.2157,3.208,3.208,318773.0
2015-07-13 10:50:00,8.3,8.32,8.29,8.3,197855.0,3.208,3.2157,3.2041,3.208,197855.0
2015-07-13 10:55:00,8.3,8.31,8.27,8.28,480053.0,3.208,3.2119,3.1964,3.2003,480053.0
2015-07-13 11:00:00,8.28,8.29,8.26,8.28,644432.0,3.2003,3.2041,3.1925,3.2003,644432.0
2015-07-13 11:05:00,8.28,8.28,8.25,8.25,222630.0,3.2003,3.2003,3.1887,3.1887,222630.0
2015-07-13 11:10:00,8.25,8.29,8.25,8.29,144810.0,3.1887,3.2041,3.1887,3.2041,144810.0
2015-07-13 11:15:00,8.29,8.32,8.28,8.32,237524.0,3.2041,3.2157,3.2003,3.2157,237524.0
2015-07-13 11:20:00,8.32,8.38,8.31,8.38,447034.0,3.2157,3.2389,3.2119,3.2389,447034.0
2015-07-13 11:25:00,8.38,8.41,8.37,8.4,251895.0,3.2389,3.2505,3.2351,3.2467,251895.0
2015-07-13 11:30:00,8.41,8.44,8.4,8.42,264490.0,3.2505,3.2621,3.2467,3.2544,264490.0
2015-07-13 11:35:00,8.42,8.44,8.41,8.44,166366.0,3.2544,3.2621,3.2505,3.2621,166366.0
2015-07-13 11:40:00,8.43,8.45,8.42,8.42,134884.0,3.2582,3.266,3.2544,3.2544,134884.0
2015-07-13 11:45:00,8.42,8.44,8.41,8.44,174749.0,3.2544,3.2621,3.2505,3.2621,174749.0
2015-07-13 11:50:00,8.44,8.47,8.43,8.46,191719.0,3.2621,3.2737,3.2582,3.2698,191719.0
2015-07-13 11:55:00,8.46,8.46,8.44,8.45,68706.0,3.2698,3.2698,3.2621,3.266,68706.0
2015-07-13 12:00:00,8.44,8.48,8.44,8.48,148720.0,3.2621,3.2776,3.2621,3.2776,148720.0
2015-07-13 12:05:00,8.47,8.48,8.46,8.48,260131.0,3.2737,3.2776,3.2698,3.2776,260131.0
2015-07-13 12:10:00,8.48,8.49,8.46,8.46,124707.0,3.2776,3.2814,3.2698,3.2698,124707.0
2015-07-13 12:15:00,8.46,8.48,8.45,8.46,243111.0,3.2698,3.2776,3.266,3.2698,243111.0
2015-07-13 12:20:00,8.46,8.47,8.42,8.43,175302.0,3.2698,3.2737,3.2544,3.2582,175302.0
2015-07-13 12:25:00,8.43,8.45,8.42,8.44,146226.0,3.2582,3.266,3.2544,3.2621,146226.0
2015-07-13 12:30:00,8.45,8.48,8.44,8.47,217591.0,3.266,3.2776,3.2621,3.2737,217591.0
2015-07-13 12:35:00,8.47,8.48,8.46,8.47,82102.0,3.2737,3.2776,3.2698,3.2737,82102.0
2015-07-13 12:40:00,8.46,8.48,8.45,8.46,75268.0,3.2698,3.2776,3.266,3.2698,75268.0
2015-07-13 12:45:00,8.45,8.49,8.45,8.49,91016.0,3.266,3.2814,3.266,3.2814,91016.0
2015-07-13 12:50:00,8.49,8.49,8.48,8.49,42887.0,3.2814,3.2814,3.2776,3.2814,42887.0
2015-07-13 12:55:00,8.48,8.5,8.48,8.5,226169.0,3.2776,3.2853,3.2776,3.2853,226169.0
2015-07-13 13:00:00,8.49,8.51,8.48,8.49,134135.0,3.2814,3.2892,3.2776,3.2814,134135.0
2015-07-13 13:05:00,8.49,8.49,8.46,8.46,43455.0,3.2814,3.2814,3.2698,3.2698,43455.0
2015-07-13 13:10:00,8.46,8.47,8.44,8.46,175961.0,3.2698,3.2737,3.2621,3.2698,175961.0
2015-07-13 13:15:00,8.45,8.46,8.42,8.43,65858.0,3.266,3.2698,3.2544,3.2582,65858.0
2015-07-13 13:20:00,8.42,8.44,8.41,8.41,105246.0,3.2544,3.2621,3.2505,3.2505,105246.0
2015-07-13 13:25:00,8.41,8.42,8.41,8.41,49205.0,3.2505,3.2544,3.2505,3.2505,49205.0
2015-07-13 13:30:00,8.41,8.44,8.41,8.43,99756.0,3.2505,3.2621,3.2505,3.2582,99756.0
2015-07-13 13:35:00,8.42,8.45,8.42,8.44,97292.0,3.2544,3.266,3.2544,3.2621,97292.0
2015-07-13 13:40:00,8.44,8.46,8.43,8.46,123617.0,3.2621,3.2698,3.2582,3.2698,123617.0
2015-07-13 13:45:00,8.46,8.48,8.46,8.47,47854.0,3.2698,3.2776,3.2698,3.2737,47854.0
2015-07-13 13:50:00,8.47,8.48,8.45,8.46,61891.0,3.2737,3.2776,3.266,3.2698,61891.0
2015-07-13 13:55:00,8.45,8.47,8.45,8.47,32791.0,3.266,3.2737,3.266,3.2737,32791.0
2015-07-13 14:00:00,8.47,8.47,8.4,8.44,529253.0,3.2737,3.2737,3.2467,3.2621,529253.0
2015-07-13 14:05:00,8.43,8.48,8.43,8.46,127720.0,3.2582,3.2776,3.2582,3.2698,127720.0
2015-07-13 14:10:00,8.46,8.48,8.46,8.48,146714.0,3.2698,3.2776,3.2698,3.2776,146714.0
2015-07-13 14:15:00,8.48,8.49,8.46,8.46,212815.0,3.2776,3.2814,3.2698,3.2698,212815.0
2015-07-13 14:20:00,8.46,8.48,8.46,8.47,132557.0,3.2698,3.2776,3.2698,3.2737,132557.0
2015-07-13 14:25:00,8.47,8.47,8.45,8.46,56931.0,3.2737,3.2737,3.266,3.2698,56931.0
2015-07-13 14:30:00,8.46,8.46,8.42,8.43,85189.0,3.2698,3.2698,3.2544,3.2582,85189.0
2015-07-13 14:35:00,8.42,8.44,8.42,8.44,125075.0,3.2544,3.2621,3.2544,3.2621,125075.0
2015-07-13 14:40:00,8.43,8.45,8.43,8.44,63278.0,3.2582,3.266,3.2582,3.2621,63278.0
2015-07-13 14:45:00,8.44,8.46,8.43,8.46,98473.0,3.2621,3.2698,3.2582,3.2698,98473.0
2015-07-13 14:50:00,8.46,8.46,8.44,8.45,130195.0,3.2698,3.2698,3.2621,3.266,130195.0
2015-07-13 14:55:00,8.46,8.46,8.44,8.44,46550.0,3.2698,3.2698,3.2621,3.2621,46550.0
2015-07-13 15:00:00,8.44,8.46,8.44,8.45,110573.0,3.2621,3.2698,3.2621,3.266,110573.0
2015-07-13 15:05:00,8.45,8.46,8.44,8.45,143029.0,3.266,3.2698,3.2621,3.266,143029.0
2015-07-13 15:10:00,8.45,8.45,8.44,8.45,30601.0,3.266,3.266,3.2621,3.266,30601.0
2015-07-13 15:15:00,8.45,8.46,8.44,8.46,82611.0,3.266,3.2698,3.2621,3.2698,82611.0
2015-07-13 15:20:00,8.46,8.47,8.45,8.46,199310.0,3.2698,3.2737,3.266,3.2698,199310.0
2015-07-13 15:25:00,8.47,8.48,8.46,8.47,126337.0,3.2737,3.2776,3.2698,3.2737,126337.0
2015-07-13 15:30:00,8.47,8.49,8.46,8.47,213045.0,3.2737,3.2814,3.2698,3.2737,213045.0
2015-07-13 15:35:00,8.47,8.5,8.47,8.5,317867.0,3.2737,3.2853,3.2737,3.2853,317867.0
2015-07-13 15:40:00,8.5,8.5,8.49,8.49,216699.0,3.2853,3.2853,3.2814,3.2814,216699.0
2015-07-13 15:45:00,8.5,8.51,8.49,8.5,239721.0,3.2853,3.2892,3.2814,3.2853,239721.0
2015-07-13 15:50:00,8.51,8.51,8.49,8.5,561201.0,3.2892,3.2892,3.2814,3.2853,561201.0
2015-07-13 15:55:00,8.5,8.51,8.5,8.5,464809.0,3.2853,3.2892,3.2853,3.2853,464809.0
2015-07-14 09:30:00,8.36,8.42,8.34,8.38,869947.0,3.2312,3.2544,3.2235,3.2389,869947.0
2015-07-14 09:35:00,8.39,8.43,8.38,8.41,617891.0,3.2428,3.2582,3.2389,3.2505,617891.0
2015-07-14 09:40:00,8.41,8.44,8.38,8.44,417957.0,3.2505,3.2621,3.2389,3.2621,417957.0
2015-07-14 09:45:00,8.43,8.47,8.42,8.46,387343.0,3.2582,3.2737,3.2544,3.2698,387343.0
2015-07-14 09:50:00,8.46,8.55,8.46,8.52,658498.0,3.2698,3.3046,3.2698,3.293,658498.0
2015-07-14 09:55:00,8.52,8.55,8.51,8.52,306254.0,3.293,3.3046,3.2892,3.293,306254.0
2015-07-14 10:00:00,8.53,8.53,8.46,8.48,417578.0,3.2969,3.2969,3.2698,3.2776,417578.0
2015-07-14 10:05:00,8.48,8.49,8.46,8.46,234358.0,3.2776,3.2814,3.2698,3.2698,234358.0
2015-07-14 10:10:00,8.46,8.5,8.46,8.5,265688.0,3.2698,3.2853,3.2698,3.2853,265688.0
2015-07-14 10:15:00,8.5,8.57,8.49,8.54,251614.0,3.2853,3.3124,3.2814,3.3008,251614.0
2015-07-14 10:20:00,8.55,8.57,8.54,8.54,225681.0,3.3046,3.3124,3.3008,3.3008,225681.0
2015-07-14 10:25:00,8.55,8.57,8.53,8.57,193845.0,3.3046,3.3124,3.2969,3.3124,193845.0
2015-07-14 10:30:00,8.57,8.57,8.55,8.57,107615.0,3.3124,3.3124,3.3046,3.3124,107615.0
2015-07-14 10:35:00,8.57,8.58,8.56,8.57,274189.0,3.3124,3.3162,3.3085,3.3124,274189.0
2015-07-14 10:40:00,8.57,8.57,8.51,8.52,287461.0,3.3124,3.3124,3.2892,3.293,287461.0
2015-07-14 10:45:00,8.52,8.55,8.51,8.52,116261.0,3.293,3.3046,3.2892,3.293,116261.0
2015-07-14 10:50:00,8.52,8.53,8.51,8.53,134288.0,3.293,3.2969,3.2892,3.2969,134288.0
2015-07-14 10:55:00,8.52,8.55,8.51,8.54,85450.0,3.293,3.3046,3.2892,3.3008,85450.0
2015-07-14 11:00:00,8.53,8.58,8.53,8.58,151271.0,3.2969,3.3162,3.2969,3.3162,151271.0
2015-07-14 11:05:00,8.58,8.6,8.57,8.58,162308.0,3.3162,3.324,3.3124,3.3162,162308.0
2015-07-14 11:10:00,8.58,8.59,8.57,8.58,148794.0,3.3162,3.3201,3.3124,3.3162,148794.0
2015-07-14 11:15:00,8.58,8.59,8.56,8.59,106491.0,3.3162,3.3201,3.3085,3.3201,106491.0
2015-07-14 11:20:00,8.6,8.61,8.56,8.57,214866.0,3.324,3.3278,3.3085,3.3124,214866.0
2015-07-14 11:25:00,8.57,8.57,8.52,8.56,386665.0,3.3124,3.3124,3.293,3.3085,386665.0
2015-07-14 11:30:00,8.56,8.6,8.56,8.59,241485.0,3.3085,3.324,3.3085,3.3201,241485.0
2015-07-14 11:35:00,8.59,8.6,8.57,8.58,128278.0,3.3201,3.324,3.3124,3.3162,128278.0
2015-07-14 11:40:00,8.58,8.59,8.57,8.57,126302.0,3.3162,3.3201,3.3124,3.3124,126302.0
2015-07-14 11:45:00,8.57,8.6,8.57,8.58,156082.0,3.3124,3.324,3.3124,3.3162,156082.0
2015-07-14 11:50:00,8.58,8.6,8.57,8.6,156778.0,3.3162,3.324,3.3124,3.324,156778.0
2015-07-14 11:55:00,8.6,8.61,8.58,8.6,132641.0,3.324,3.3278,3.3162,3.324,132641.0
2015-07-14 12:00:00,8.61,8.66,8.6,8.65,181186.0,3.3278,3.3471,3.324,3.3433,181186.0
2015-07-14 12:05:00,8.65,8.66,8.63,8.63,172871.0,3.3433,3.3471,3.3356,3.3356,172871.0
2015-07-14 12:10:00,8.63,8.64,8.62,8.63,96008.0,3.3356,3.3394,3.3317,3.3356,96008.0
2015-07-14 12:15:00,8.63,8.65,8.61,8.65,76953.0,3.3356,3.3433,3.3278,3.3433,76953.0
2015-07-14 12:20:00,8.64,8.65,8.61,8.61,127928.0,3.3394,3.3433,3.3278,3.3278,127928.0
2015-07-14 12:25:00,8.61,8.66,8.61,8.66,92656.0,3.3278,3.3471,3.3278,3.3471,92656.0
2015-07-14 12:30:00,8.65,8.69,8.65,8.68,90077.0,3.3433,3.3587,3.3433,3.3549,90077.0
2015-07-14 12:35:00,8.68,8.69,8.65,8.69,152483.0,3.3549,3.3587,3.3433,3.3587,152483.0
2015-07-14 12:40:00,8.69,8.69,8.67,8.68,149891.0,3.3587,3.3587,3.351,3.3549,149891.0
2015-07-14 12:45:00,8.67,8.68,8.64,8.66,60150.0,3.351,3.3549,3.3394,3.3471,60150.0
2015-07-14 12:50:00,8.65,8.67,8.65,8.66,65916.0,3.3433,3.351,3.3433,3.3471,65916.0
2015-07-14 12:55:00,8.66,8.66,8.63,8.66,117449.0,3.3471,3.3471,3.3356,3.3471,117449.0
2015-07-14 13:00:00,8.66,8.67,8.64,8.64,55426.0,3.3471,3.351,3.3394,3.3394,55426.0
2015-07-14 13:05:00,8.65,8.66,8.64,8.65,84726.0,3.3433,3.3471,3.3394,3.3433,84726.0
2015-07-14 13:10:00,8.66,8.7,8.65,8.67,169260.0,3.3471,3.3626,3.3433,3.351,169260.0
2015-07-14 13:15:00,8.67,8.68,8.66,8.68,54642.0,3.351,3.3549,3.3471,3.3549,54642.0
2015-07-14 13:20:00,8.67,8.68,8.67,8.68,51405.0,3.351,3.3549,3.351,3.3549,51405.0
2015-07-14 13:25:00,8.69,8.69,8.66,8.68,100699.0,3.3587,3.3587,3.3471,3.3549,100699.0
2015-07-14 13:30:00,8.67,8.68,8.65,8.65,45371.0,3.351,3.3549,3.3433,3.3433,45371.0
2015-07-14 13:35:00,8.66,8.66,8.63,8.64,115733.0,3.3471,3.3471,3.3356,3.3394,115733.0
2015-07-14 13:40:00,8.64,8.65,8.62,8.64,95155.0,3.3394,3.3433,3.3317,3.3394,95155.0
2015-07-14 13:45:00,8.64,8.66,8.64,8.66,127132.0,3.3394,3.3471,3.3394,3.3471,127132.0
2015-07-14 13:50:00,8.66,8.68,8.65,8.66,90369.0,3.3471,3.3549,3.3433,3.3471,90369.0
2015-07-14 13:55:00,8.66,8.69,8.66,8.68,145532.0,3.3471,3.3587,3.3471,3.3549,145532.0
2015-07-14 14:00:00,8.68,8.7,8.67,8.69,121311.0,3.3549,3.3626,3.351,3.3587,121311.0
2015-07-14 14:05:00,8.7,8.7,8.67,8.69,131802.0,3.3626,3.3626,3.351,3.3587,131802.0
2015-07-14 14:10:00,8.68,8.69,8.66,8.67,141033.0,3.3549,3.3587,3.3471,3.351,141033.0
2015-07-14 14:15:00,8.66,8.68,8.66,8.67,53298.0,3.3471,3.3549,3.3471,3.351,53298.0
2015-07-14 14:20:00,8.66,8.67,8.64,8.65,101203.0,3.3471,3.351,3.3394,3.3433,101203.0
2015-07-14 14:25:00,8.65,8.66,8.64,8.65,123018.0,3.3433,3.3471,3.3394,3.3433,123018.0
2015-07-14 14:30:00,8.65,8.66,8.64,8.65,73050.0,3.3433,3.3471,3.3394,3.3433,73050.0
2015-07-14 14:35:00,8.65,8.67,8.65,8.66,57853.0,3.3433,3.351,3.3433,3.3471,57853.0
2015-07-14 14:40:00,8.66,8.67,8.66,8.67,102824.0,3.3471,3.351,3.3471,3.351,102824.0
2015-07-14 14:45:00,8.67,8.69,8.66,8.66,143636.0,3.351,3.3587,3.3471,3.3471,143636.0
2015-07-14 14:50:00,8.66,8.67,8.64,8.65,108165.0,3.3471,3.351,3.3394,3.3433,108165.0
2015-07-14 14:55:00,8.64,8.66,8.64,8.66,110104.0,3.3394,3.3471,3.3394,3.3471,110104.0
2015-07-14 15:00:00,8.66,8.66,8.65,8.66,29208.0,3.3471,3.3471,3.3433,3.3471,29208.0
2015-07-14 15:05:00,8.66,8.67,8.65,8.65,129824.0,3.3471,3.351,3.3433,3.3433,129824.0
2015-07-14 15:10:00,8.66,8.66,8.64,8.66,189592.0,3.3471,3.3471,3.3394,3.3471,189592.0
2015-07-14 15:15:00,8.66,8.67,8.65,8.67,261184.0,3.3471,3.351,3.3433,3.351,261184.0
2015-07-14 15:20:00,8.67,8.67,8.66,8.66,31272.0,3.351,3.351,3.3471,3.3471,31272.0
2015-07-14 15:25:00,8.67,8.69,8.66,8.69,170880.0,3.351,3.3587,3.3471,3.3587,170880.0
2015-07-14 15:30:00,8.69,8.7,8.67,8.67,195443.0,3.3587,3.3626,3.351,3.351,195443.0
2015-07-14 15:35:00,8.67,8.68,8.64,8.64,563020.0,3.351,3.3549,3.3394,3.3394,563020.0
2015-07-14 15:40:00,8.64,8.65,8.63,8.65,224232.0,3.3394,3.3433,3.3356,3.3433,224232.0
2015-07-14 15:45:00,8.64,8.65,8.63,8.63,189248.0,3.3394,3.3433,3.3356,3.3356,189248.0
2015-07-14 15:50:00,8.63,8.64,8.62,8.62,221312.0,3.3356,3.3394,3.3317,3.3317,221312.0
2015-07-14 15:55:00,8.62,8.63,8.61,8.62,788810.0,3.3317,3.3356,3.3278,3.3317,788810.0
2015-07-15 09:30:00,8.51,8.62,8.5,8.54,707189.0,3.2892,3.3317,3.2853,3.3008,707189.0
2015-07-15 09:35:00,8.53,8.54,8.48,8.48,500909.0,3.2969,3.3008,3.2776,3.2776,500909.0
2015-07-15 09:40:00,8.48,8.51,8.43,8.5,818993.0,3.2776,3.2892,3.2582,3.2853,818993.0
2015-07-15 09:45:00,8.5,8.51,8.45,8.47,252724.0,3.2853,3.2892,3.266,3.2737,252724.0
2015-07-15 09:50:00,8.47,8.54,8.45,8.51,402754.0,3.2737,3.3008,3.266,3.2892,402754.0
2015-07-15 09:55:00,8.51,8.54,8.49,8.5,282119.0,3.2892,3.3008,3.2814,3.2853,282119.0
2015-07-15 10:00:00,8.49,8.5,8.46,8.5,355369.0,3.2814,3.2853,3.2698,3.2853,355369.0
2015-07-15 10:05:00,8.49,8.5,8.47,8.48,274279.0,3.2814,3.2853,3.2737,3.2776,274279.0
2015-07-15 10:10:00,8.48,8.51,8.47,8.51,160027.0,3.2776,3.2892,3.2737,3.2892,160027.0
2015-07-15 10:15:00,8.51,8.51,8.46,8.46,192154.0,3.2892,3.2892,3.2698,3.2698,192154.0
2015-07-15 10:20:00,8.47,8.5,8.42,8.5,303005.0,3.2737,3.2853,3.2544,3.2853,303005.0
2015-07-15 10:25:00,8.5,8.5,8.47,8.49,161574.0,3.2853,3.2853,3.2737,3.2814,161574.0
2015-07-15 10:30:00,8.49,8.51,8.48,8.49,579912.0,3.2814,3.2892,3.2776,3.2814,579912.0
2015-07-15 10:35:00,8.5,8.54,8.49,8.54,282743.0,3.2853,3.3008,3.2814,3.3008,282743.0
2015-07-15 10:40:00,8.54,8.55,8.53,8.53,139733.0,3.3008,3.3046,3.2969,3.2969,139733.0
2015-07-15 10:45:00,8.53,8.55,8.51,8.53,275190.0,3.2969,3.3046,3.2892,3.2969,275190.0
2015-07-15 10:50:00,8.53,8.55,8.51,8.52,211219.0,3.2969,3.3046,3.2892,3.293,211219.0
2015-07-15 10:55:00,8.52,8.54,8.5,8.51,211889.0,3.293,3.3008,3.2853,3.2892,211889.0
2015-07-15 11:00:00,8.51,8.54,8.49,8.54,117350.0,3.2892,3.3008,3.2814,3.3008,117350.0
2015-07-15 11:05:00,8.54,8.54,8.51,8.54,43125.0,3.3008,3.3008,3.2892,3.3008,43125.0
2015-07-15 11:10:00,8.54,8.54,8.51,8.52,67167.0,3.3008,3.3008,3.2892,3.293,67167.0
2015-07-15 11:15:00,8.52,8.52,8.48,8.49,130048.0,3.293,3.293,3.2776,3.2814,130048.0
2015-07-15 11:20:00,8.49,8.51,8.47,8.48,120019.0,3.2814,3.2892,3.2737,3.2776,120019.0
2015-07-15 11:25:00,8.47,8.5,8.46,8.5,72626.0,3.2737,3.2853,3.2698,3.2853,72626.0
2015-07-15 11:30:00,8.5,8.52,8.49,8.51,98784.0,3.2853,3.293,3.2814,3.2892,98784.0
2015-07-15 11:35:00,8.51,8.51,8.48,8.5,62056.0,3.2892,3.2892,3.2776,3.2853,62056.0
2015-07-15 11:40:00,8.5,8.5,8.48,8.49,94595.0,3.2853,3.2853,3.2776,3.2814,94595.0
2015-07-15 11:45:00,8.49,8.5,8.48,8.49,186893.0,3.2814,3.2853,3.2776,3.2814,186893.0
2015-07-15 11:50:00,8.49,8.49,8.45,8.46,204163.0,3.2814,3.2814,3.266,3.2698,204163.0
2015-07-15 11:55:00,8.46,8.49,8.46,8.49,70270.0,3.2698,3.2814,3.2698,3.2814,70270.0
2015-07-15 12:00:00,8.49,8.5,8.48,8.48,61349.0,3.2814,3.2853,3.2776,3.2776,61349.0
2015-07-15 12:05:00,8.48,8.49,8.47,8.48,111272.0,3.2776,3.2814,3.2737,3.2776,111272.0
2015-07-15 12:10:00,8.47,8.49,8.46,8.48,135193.0,3.2737,3.2814,3.2698,3.2776,135193.0
2015-07-15 12:15:00,8.47,8.5,8.47,8.49,134011.0,3.2737,3.2853,3.2737,3.2814,134011.0
2015-07-15 12:20:00,8.49,8.52,8.46,8.51,299048.0,3.2814,3.293,3.2698,3.2892,299048.0
2015-07-15 12:25:00,8.51,8.51,8.47,8.49,232509.0,3.2892,3.2892,3.2737,3.2814,232509.0
2015-07-15 12:30:00,8.49,8.5,8.47,8.48,75612.0,3.2814,3.2853,3.2737,3.2776,75612.0
2015-07-15 12:35:00,8.48,8.49,8.47,8.48,170420.0,3.2776,3.2814,3.2737,3.2776,170420.0
2015-07-15 12:40:00,8.48,8.5,8.47,8.5,125085.0,3.2776,3.2853,3.2737,3.2853,125085.0
2015-07-15 12:45:00,8.49,8.5,8.47,8.48,52718.0,3.2814,3.2853,3.2737,3.2776,52718.0
2015-07-15 12:50:00,8.48,8.48,8.43,8.44,588420.0,3.2776,3.2776,3.2582,3.2621,588420.0
2015-07-15 12:55:00,8.44,8.46,8.44,8.44,66903.0,3.2621,3.2698,3.2621,3.2621,66903.0
2015-07-15 13:00:00,8.44,8.46,8.43,8.46,110678.0,3.2621,3.2698,3.2582,3.2698,110678.0
2015-07-15 13:05:00,8.46,8.48,8.45,8.47,47642.0,3.2698,3.2776,3.266,3.2737,47642.0
2015-07-15 13:10:00,8.47,8.49,8.46,8.49,78331.0,3.2737,3.2814,3.2698,3.2814,78331.0
2015-07-15 13:15:00,8.49,8.5,8.48,8.5,173431.0,3.2814,3.2853,3.2776,3.2853,173431.0
2015-07-15 13:20:00,8.5,8.5,8.47,8.47,93398.0,3.2853,3.2853,3.2737,3.2737,93398.0
2015-07-15 13:25:00,8.47,8.48,8.46,8.47,76790.0,3.2737,3.2776,3.2698,3.2737,76790.0
2015-07-15 13:30:00,8.47,8.48,8.46,8.48,58811.0,3.2737,3.2776,3.2698,3.2776,58811.0
2015-07-15 13:35:00,8.48,8.49,8.45,8.46,103544.0,3.2776,3.2814,3.266,3.2698,103544.0
2015-07-15 13:40:00,8.46,8.48,8.45,8.47,130251.0,3.2698,3.2776,3.266,3.2737,130251.0
2015-07-15 13:45:00,8.48,8.48,8.46,8.46,55582.0,3.2776,3.2776,3.2698,3.2698,55582.0
2015-07-15 13:50:00,8.47,8.49,8.46,8.46,101522.0,3.2737,3.2814,3.2698,3.2698,101522.0
2015-07-15 13:55:00,8.46,8.48,8.45,8.47,98322.0,3.2698,3.2776,3.266,3.2737,98322.0
2015-07-15 14:00:00,8.47,8.49,8.46,8.49,106917.0,3.2737,3.2814,3.2698,3.2814,106917.0
2015-07-15 14:05:00,8.49,8.5,8.48,8.5,75886.0,3.2814,3.2853,3.2776,3.2853,75886.0
2015-07-15 14:10:00,8.5,8.5,8.46,8.47,137440.0,3.2853,3.2853,3.2698,3.2737,137440.0
2015-07-15 14:15:00,8.48,8.49,8.47,8.49,51557.0,3.2776,3.2814,3.2737,3.2814,51557.0
2015-07-15 14:20:00,8.49,8.5,8.48,8.5,54896.0,3.2814,3.2853,3.2776,3.2853,54896.0
2015-07-15 14:25:00,8.5,8.51,8.48,8.51,99229.0,3.2853,3.2892,3.2776,3.2892,99229.0
2015-07-15 14:30:00,8.51,8.51,8.47,8.47,94173.0,3.2892,3.2892,3.2737,3.2737,94173.0
2015-07-15 14:35:00,8.47,8.48,8.46,8.46,95642.0,3.2737,3.2776,3.2698,3.2698,95642.0
2015-07-15 14:40:00,8.47,8.47,8.42,8.44,115728.0,3.2737,3.2737,3.2544,3.2621,115728.0
2015-07-15 14:45:00,8.44,8.45,8.41,8.41,107063.0,3.2621,3.266,3.2505,3.2505,107063.0
2015-07-15 14:50:00,8.42,8.42,8.4,8.4,87905.0,3.2544,3.2544,3.2467,3.2467,87905.0
2015-07-15 14:55:00,8.4,8.42,8.38,8.38,1195253.0,3.2467,3.2544,3.2389,3.2389,1195253.0
2015-07-15 15:00:00,8.38,8.43,8.38,8.41,511853.0,3.2389,3.2582,3.2389,3.2505,511853.0
2015-07-15 15:05:00,8.41,8.42,8.4,8.42,347934.0,3.2505,3.2544,3.2467,3.2544,347934.0
2015-07-15 15:10:00,8.42,8.42,8.38,8.38,419715.0,3.2544,3.2544,3.2389,3.2389,419715.0
2015-07-15 15:15:00,8.38,8.41,8.38,8.39,183664.0,3.2389,3.2505,3.2389,3.2428,183664.0
2015-07-15 15:20:00,8.39,8.41,8.38,8.39,244225.0,3.2428,3.2505,3.2389,3.2428,244225.0
2015-07-15 15:25:00,8.39,8.4,8.37,8.38,434969.0,3.2428,3.2467,3.2351,3.2389,434969.0
2015-07-15 15:30:00,8.38,8.4,8.38,8.39,295883.0,3.2389,3.2467,3.2389,3.2428,295883.0
2015-07-15 15:35:00,8.39,8.41,8.38,8.4,324409.0,3.2428,3.2505,3.2389,3.2467,324409.0
2015-07-15 15:40:00,8.4,8.43,8.4,8.42,1068267.0,3.2467,3.2582,3.2467,3.2544,1068267.0
2015-07-15 15:45:00,8.42,8.43,8.4,8.41,310801.0,3.2544,3.2582,3.2467,3.2505,310801.0
2015-07-15 15:50:00,8.41,8.41,8.39,8.41,402674.0,3.2505,3.2505,3.2428,3.2505,402674.0
2015-07-15 15:55:00,8.41,8.44,8.4,8.43,705398.0,3.2505,3.2621,3.2467,3.2582,705398.0
2015-07-16 09:30:00,8.49,8.54,8.44,8.54,465837.0,3.2814,3.3008,3.2621,3.3008,465837.0
2015-07-16 09:35:00,8.54,8.56,8.51,8.54,318169.0,3.3008,3.3085,3.2892,3.3008,318169.0
2015-07-16 09:40:00,8.55,8.56,8.48,8.49,196070.0,3.3046,3.3085,3.2776,3.2814,196070.0
2015-07-16 09:45:00,8.5,8.54,8.49,8.53,209325.0,3.2853,3.3008,3.2814,3.2969,209325.0
2015-07-16 09:50:00,8.54,8.56,8.52,8.53,319022.0,3.3008,3.3085,3.293,3.2969,319022.0
2015-07-16 09:55:00,8.54,8.55,8.51,8.52,189665.0,3.3008,3.3046,3.2892,3.293,189665.0
2015-07-16 10:00:00,8.52,8.53,8.49,8.5,451414.0,3.293,3.2969,3.2814,3.2853,451414.0
2015-07-16 10:05:00,8.5,8.5,8.44,8.48,1471492.0,3.2853,3.2853,3.2621,3.2776,1471492.0
2015-07-16 10:10:00,8.48,8.49,8.45,8.46,830641.0,3.2776,3.2814,3.266,3.2698,830641.0
2015-07-16 10:15:00,8.46,8.5,8.45,8.5,185390.0,3.2698,3.2853,3.266,3.2853,185390.0
2015-07-16 10:20:00,8.5,8.51,8.45,8.47,302598.0,3.2853,3.2892,3.266,3.2737,302598.0
2015-07-16 10:25:00,8.47,8.5,8.46,8.47,170952.0,3.2737,3.2853,3.2698,3.2737,170952.0
2015-07-16 10:30:00,8.47,8.48,8.45,8.46,56385.0,3.2737,3.2776,3.266,3.2698,56385.0
2015-07-16 10:35:00,8.46,8.47,8.46,8.46,62069.0,3.2698,3.2737,3.2698,3.2698,62069.0
2015-07-16 10:40:00,8.46,8.48,8.45,8.45,176514.0,3.2698,3.2776,3.266,3.266,176514.0
2015-07-16 10:45:00,8.45,8.45,8.42,8.43,205832.0,3.266,3.266,3.2544,3.2582,205832.0
2015-07-16 10:50:00,8.43,8.47,8.43,8.46,292301.0,3.2582,3.2737,3.2582,3.2698,292301.0
2015-07-16 10:55:00,8.47,8.5,8.47,8.49,142661.0,3.2737,3.2853,3.2737,3.2814,142661.0
2015-07-16 11:00:00,8.5,8.5,8.47,8.49,121647.0,3.2853,3.2853,3.2737,3.2814,121647.0
2015-07-16 11:05:00,8.49,8.49,8.45,8.47,482595.0,3.2814,3.2814,3.266,3.2737,482595.0
2015-07-16 11:10:00,8.48,8.49,8.47,8.48,284318.0,3.2776,3.2814,3.2737,3.2776,284318.0
2015-07-16 11:15:00,8.49,8.5,8.47,8.48,137682.0,3.2814,3.2853,3.2737,3.2776,137682.0
2015-07-16 11:20:00,8.49,8.52,8.48,8.52,135004.0,3.2814,3.293,3.2776,3.293,135004.0
2015-07-16 11:25:00,8.52,8.54,8.51,8.52,125746.0,3.293,3.3008,3.2892,3.293,125746.0
2015-07-16 11:30:00,8.53,8.55,8.52,8.54,120322.0,3.2969,3.3046,3.293,3.3008,120322.0
2015-07-16 11:35:00,8.54,8.56,8.54,8.55,164517.0,3.3008,3.3085,3.3008,3.3046,164517.0
2015-07-16 11:40:00,8.56,8.57,8.55,8.56,115140.0,3.3085,3.3124,3.3046,3.3085,115140.0
2015-07-16 11:45:00,8.56,8.56,8.54,8.54,54074.0,3.3085,3.3085,3.3008,3.3008,54074.0
2015-07-16 11:50:00,8.54,8.56,8.54,8.54,63977.0,3.3008,3.3085,3.3008,3.3008,63977.0
2015-07-16 11:55:00,8.54,8.55,8.51,8.54,117978.0,3.3008,3.3046,3.2892,3.3008,117978.0
2015-07-16 12:00:00,8.54,8.56,8.53,8.54,82924.0,3.3008,3.3085,3.2969,3.3008,82924.0
2015-07-16 12:05:00,8.54,8.55,8.53,8.55,45073.0,3.3008,3.3046,3.2969,3.3046,45073.0
2015-07-16 12:10:00,8.54,8.55,8.52,8.53,85872.0,3.3008,3.3046,3.293,3.2969,85872.0
2015-07-16 12:15:00,8.54,8.54,8.53,8.54,13050.0,3.3008,3.3008,3.2969,3.3008,13050.0
2015-07-16 12:20:00,8.54,8.54,8.48,8.49,599022.0,3.3008,3.3008,3.2776,3.2814,599022.0
2015-07-16 12:25:00,8.49,8.5,8.47,8.49,379910.0,3.2814,3.2853,3.2737,3.2814,379910.0
2015-07-16 12:30:00,8.49,8.5,8.48,8.49,53066.0,3.2814,3.2853,3.2776,3.2814,53066.0
2015-07-16 12:35:00,8.5,8.51,8.49,8.5,46031.0,3.2853,3.2892,3.2814,3.2853,46031.0
2015-07-16 12:40:00,8.5,8.51,8.49,8.5,27219.0,3.2853,3.2892,3.2814,3.2853,27219.0
2015-07-16 12:45:00,8.51,8.51,8.48,8.49,34062.0,3.2892,3.2892,3.2776,3.2814,34062.0
2015-07-16 12:50:00,8.49,8.49,8.47,8.47,125227.0,3.2814,3.2814,3.2737,3.2737,125227.0
2015-07-16 12:55:00,8.47,8.49,8.46,8.49,196608.0,3.2737,3.2814,3.2698,3.2814,196608.0
2015-07-16 13:00:00,8.48,8.49,8.47,8.48,38479.0,3.2776,3.2814,3.2737,3.2776,38479.0
2015-07-16 13:05:00,8.47,8.48,8.46,8.47,248216.0,3.2737,3.2776,3.2698,3.2737,248216.0
2015-07-16 13:10:00,8.46,8.47,8.44,8.44,126932.0,3.2698,3.2737,3.2621,3.2621,126932.0
2015-07-16 13:15:00,8.44,8.45,8.43,8.45,76377.0,3.2621,3.266,3.2582,3.266,76377.0
2015-07-16 13:20:00,8.45,8.46,8.43,8.46,83973.0,3.266,3.2698,3.2582,3.2698,83973.0
2015-07-16 13:25:00,8.46,8.48,8.45,8.47,93765.0,3.2698,3.2776,3.266,3.2737,93765.0
2015-07-16 13:30:00,8.47,8.47,8.46,8.46,19228.0,3.2737,3.2737,3.2698,3.2698,19228.0
2015-07-16 13:35:00,8.46,8.47,8.45,8.46,148617.0,3.2698,3.2737,3.266,3.2698,148617.0
2015-07-16 13:40:00,8.46,8.46,8.43,8.43,58652.0,3.2698,3.2698,3.2582,3.2582,58652.0
2015-07-16 13:45:00,8.43,8.43,8.41,8.42,234155.0,3.2582,3.2582,3.2505,3.2544,234155.0
2015-07-16 13:50:00,8.42,8.43,8.38,8.41,546819.0,3.2544,3.2582,3.2389,3.2505,546819.0
2015-07-16 13:55:00,8.41,8.42,8.39,8.4,215588.0,3.2505,3.2544,3.2428,3.2467,215588.0
2015-07-16 14:00:00,8.39,8.41,8.39,8.41,230536.0,3.2428,3.2505,3.2428,3.2505,230536.0
2015-07-16 14:05:00,8.41,8.42,8.4,8.41,123640.0,3.2505,3.2544,3.2467,3.2505,123640.0
2015-07-16 14:10:00,8.4,8.41,8.4,8.41,169286.0,3.2467,3.2505,3.2467,3.2505,169286.0
2015-07-16 14:15:00,8.41,8.41,8.39,8.39,164078.0,3.2505,3.2505,3.2428,3.2428,164078.0
2015-07-16 14:20:00,8.39,8.41,8.39,8.4,130336.0,3.2428,3.2505,3.2428,3.2467,130336.0
2015-07-16 14:25:00,8.4,8.4,8.37,8.37,102502.0,3.2467,3.2467,3.2351,3.2351,102502.0
2015-07-16 14:30:00,8.37,8.4,8.37,8.39,201369.0,3.2351,3.2467,3.2351,3.2428,201369.0
2015-07-16 14:35:00,8.38,8.39,8.37,8.39,58091.0,3.2389,3.2428,3.2351,3.2428,58091.0
2015-07-16 14:40:00,8.39,8.41,8.38,8.41,46262.0,3.2428,3.2505,3.2389,3.2505,46262.0
2015-07-16 14:45:00,8.41,8.43,8.4,8.43,42567.0,3.2505,3.2582,3.2467,3.2582,42567.0
2015-07-16 14:50:00,8.43,8.46,8.42,8.46,108188.0,3.2582,3.2698,3.2544,3.2698,108188.0
2015-07-16 14:55:00,8.45,8.46,8.44,8.44,55851.0,3.266,3.2698,3.2621,3.2621,55851.0
2015-07-16 15:00:00,8.44,8.46,8.44,8.46,47248.0,3.2621,3.2698,3.2621,3.2698,47248.0
2015-07-16 15:05:00,8.46,8.46,8.44,8.44,88832.0,3.2698,3.2698,3.2621,3.2621,88832.0
2015-07-16 15:10:00,8.44,8.45,8.44,8.45,39214.0,3.2621,3.266,3.2621,3.266,39214.0
2015-07-16 15:15:00,8.45,8.45,8.44,8.44,34818.0,3.266,3.266,3.2621,3.2621,34818.0
2015-07-16 15:20:00,8.45,8.45,8.43,8.45,115757.0,3.266,3.266,3.2582,3.266,115757.0
2015-07-16 15:25:00,8.44,8.45,8.42,8.42,118229.0,3.2621,3.266,3.2544,3.2544,118229.0
2015-07-16 15:30:00,8.42,8.43,8.41,8.43,141150.0,3.2544,3.2582,3.2505,3.2582,141150.0
2015-07-16 15:35:00,8.43,8.44,8.42,8.42,179847.0,3.2582,3.2621,3.2544,3.2544,179847.0
2015-07-16 15:40:00,8.42,8.44,8.42,8.43,195438.0,3.2544,3.2621,3.2544,3.2582,195438.0
2015-07-16 15:45:00,8.42,8.43,8.41,8.42,138842.0,3.2544,3.2582,3.2505,3.2544,138842.0
2015-07-16 15:50:00,8.42,8.42,8.4,8.4,288623.0,3.2544,3.2544,3.2467,3.2467,288623.0
2015-07-16 15:55:00,8.41,8.42,8.4,8.42,654791.0,3.2505,3.2544,3.2467,3.2544,654791.0
2015-07-17 09:30:00,8.39,8.39,8.29,8.33,527290.0,3.2428,3.2428,3.2041,3.2196,527290.0
2015-07-17 09:35:00,8.33,8.35,8.31,8.35,377860.0,3.2196,3.2273,3.2119,3.2273,377860.0
2015-07-17 09:40:00,8.35,8.35,8.29,8.3,294821.0,3.2273,3.2273,3.2041,3.208,294821.0
2015-07-17 09:45:00,8.29,8.3,8.26,8.27,1011120.0,3.2041,3.208,3.1925,3.1964,1011120.0
2015-07-17 09:50:00,8.27,8.27,8.22,8.23,950649.0,3.1964,3.1964,3.1771,3.1809,950649.0
2015-07-17 09:55:00,8.23,8.26,8.22,8.25,343669.0,3.1809,3.1925,3.1771,3.1887,343669.0
2015-07-17 10:00:00,8.25,8.25,8.16,8.17,812076.0,3.1887,3.1887,3.1539,3.1578,812076.0
2015-07-17 10:05:00,8.16,8.18,8.13,8.16,551982.0,3.1539,3.1616,3.1423,3.1539,551982.0
2015-07-17 10:10:00,8.15,8.15,8.08,8.11,844138.0,3.15,3.15,3.123,3.1346,844138.0
2015-07-17 10:15:00,8.1,8.14,8.08,8.08,706321.0,3.1307,3.1462,3.123,3.123,706321.0
2015-07-17 10:20:00,8.09,8.11,8.06,8.06,610067.0,3.1268,3.1346,3.1152,3.1152,610067.0
2015-07-17 10:25:00,8.07,8.08,8.01,8.02,566783.0,3.1191,3.123,3.0959,3.0998,566783.0
2015-07-17 10:30:00,8.02,8.05,7.99,8.03,665368.0,3.0998,3.1114,3.0882,3.1036,665368.0
2015-07-17 10:35:00,8.03,8.03,8.01,8.02,358734.0,3.1036,3.1036,3.0959,3.0998,358734.0
2015-07-17 10:40:00,8.03,8.07,8.01,8.06,688914.0,3.1036,3.1191,3.0959,3.1152,688914.0
2015-07-17 10:45:00,8.06,8.08,8.05,8.06,297902.0,3.1152,3.123,3.1114,3.1152,297902.0
2015-07-17 10:50:00,8.06,8.11,8.04,8.08,1054786.0,3.1152,3.1346,3.1075,3.123,1054786.0
2015-07-17 10:55:00,8.08,8.08,8.04,8.04,662506.0,3.123,3.123,3.1075,3.1075,662506.0
2015-07-17 11:00:00,8.04,8.05,8.02,8.04,683363.0,3.1075,3.1114,3.0998,3.1075,683363.0
2015-07-17 11:05:00,8.04,8.04,8.0,8.02,685311.0,3.1075,3.1075,3.0921,3.0998,685311.0
2015-07-17 11:10:00,8.02,8.03,8.0,8.01,879279.0,3.0998,3.1036,3.0921,3.0959,879279.0
2015-07-17 11:15:00,8.01,8.02,7.98,8.0,581054.0,3.0959,3.0998,3.0843,3.0921,581054.0
2015-07-17 11:20:00,8.0,8.02,7.99,8.0,350711.0,3.0921,3.0998,3.0882,3.0921,350711.0
2015-07-17 11:25:00,8.0,8.01,7.97,7.99,708735.0,3.0921,3.0959,3.0805,3.0882,708735.0
2015-07-17 11:30:00,7.99,8.02,7.98,8.02,533705.0,3.0882,3.0998,3.0843,3.0998,533705.0
2015-07-17 11:35:00,8.02,8.02,8.0,8.01,363152.0,3.0998,3.0998,3.0921,3.0959,363152.0
2015-07-17 11:40:00,8.01,8.02,7.97,7.97,341730.0,3.0959,3.0998,3.0805,3.0805,341730.0
2015-07-17 11:45:00,7.98,7.99,7.97,7.98,198780.0,3.0843,3.0882,3.0805,3.0843,198780.0
2015-07-17 11:50:00,7.98,8.01,7.97,8.0,365718.0,3.0843,3.0959,3.0805,3.0921,365718.0
2015-07-17 11:55:00,8.0,8.0,7.98,8.0,243707.0,3.0921,3.0921,3.0843,3.0921,243707.0
2015-07-17 12:00:00,8.0,8.0,7.98,8.0,283602.0,3.0921,3.0921,3.0843,3.0921,283602.0
2015-07-17 12:05:00,8.0,8.0,7.99,7.99,149426.0,3.0921,3.0921,3.0882,3.0882,149426.0
2015-07-17 12:10:00,8.0,8.03,7.99,7.99,596491.0,3.0921,3.1036,3.0882,3.0882,596491.0
2015-07-17 12:15:00,7.99,7.99,7.98,7.99,224427.0,3.0882,3.0882,3.0843,3.0882,224427.0
2015-07-17 12:20:00,7.99,8.0,7.97,7.99,373962.0,3.0882,3.0921,3.0805,3.0882,373962.0
2015-07-17 12:25:00,8.0,8.01,7.99,8.01,458658.0,3.0921,3.0959,3.0882,3.0959,458658.0
2015-07-17 12:30:00,8.0,8.01,7.99,8.01,333909.0,3.0921,3.0959,3.0882,3.0959,333909.0
2015-07-17 12:35:00,8.01,8.01,7.98,7.99,229697.0,3.0959,3.0959,3.0843,3.0882,229697.0
2015-07-17 12:40:00,7.99,7.99,7.97,7.99,316459.0,3.0882,3.0882,3.0805,3.0882,316459.0
2015-07-17 12:45:00,7.99,7.99,7.98,7.99,109453.0,3.0882,3.0882,3.0843,3.0882,109453.0
2015-07-17 12:50:00,7.99,7.99,7.98,7.99,189170.0,3.0882,3.0882,3.0843,3.0882,189170.0
2015-07-17 12:55:00,7.99,8.01,7.99,8.0,310031.0,3.0882,3.0959,3.0882,3.0921,310031.0
2015-07-17 13:00:00,8.0,8.0,7.94,7.94,735342.0,3.0921,3.0921,3.0689,3.0689,735342.0
2015-07-17 13:05:00,7.95,7.96,7.94,7.94,263735.0,3.0727,3.0766,3.0689,3.0689,263735.0
2015-07-17 13:10:00,7.95,7.95,7.91,7.93,777555.0,3.0727,3.0727,3.0573,3.065,777555.0
2015-07-17 13:15:00,7.92,7.94,7.92,7.94,177018.0,3.0611,3.0689,3.0611,3.0689,177018.0
2015-07-17 13:20:00,7.94,7.96,7.93,7.95,276287.0,3.0689,3.0766,3.065,3.0727,276287.0
2015-07-17 13:25:00,7.95,7.96,7.93,7.93,383309.0,3.0727,3.0766,3.065,3.065,383309.0
2015-07-17 13:30:00,7.93,7.95,7.93,7.94,441581.0,3.065,3.0727,3.065,3.0689,441581.0
2015-07-17 13:35:00,7.94,7.94,7.92,7.93,274775.0,3.0689,3.0689,3.0611,3.065,274775.0
2015-07-17 13:40:00,7.93,7.93,7.91,7.91,356324.0,3.065,3.065,3.0573,3.0573,356324.0
2015-07-17 13:45:00,7.91,7.95,7.91,7.95,510028.0,3.0573,3.0727,3.0573,3.0727,510028.0
2015-07-17 13:50:00,7.95,7.95,7.91,7.93,511569.0,3.0727,3.0727,3.0573,3.065,511569.0
2015-07-17 13:55:00,7.92,7.93,7.9,7.91,360458.0,3.0611,3.065,3.0534,3.0573,360458.0
2015-07-17 14:00:00,7.91,7.92,7.9,7.92,236033.0,3.0573,3.0611,3.0534,3.0611,236033.0
2015-07-17 14:05:00,7.92,7.94,7.92,7.94,225409.0,3.0611,3.0689,3.0611,3.0689,225409.0
2015-07-17 14:10:00,7.94,7.99,7.93,7.98,472727.0,3.0689,3.0882,3.065,3.0843,472727.0
2015-07-17 14:15:00,7.97,7.99,7.95,7.95,260780.0,3.0805,3.0882,3.0727,3.0727,260780.0
2015-07-17 14:20:00,7.95,7.98,7.95,7.97,267283.0,3.0727,3.0843,3.0727,3.0805,267283.0
2015-07-17 14:25:00,7.97,7.97,7.95,7.96,194454.0,3.0805,3.0805,3.0727,3.0766,194454.0
2015-07-17 14:30:00,7.96,7.96,7.95,7.96,186779.0,3.0766,3.0766,3.0727,3.0766,186779.0
2015-07-17 14:35:00,7.95,7.99,7.95,7.97,329861.0,3.0727,3.0882,3.0727,3.0805,329861.0
2015-07-17 14:40:00,7.98,7.98,7.95,7.96,436056.0,3.0843,3.0843,3.0727,3.0766,436056.0
2015-07-17 14:45:00,7.96,7.96,7.95,7.96,237531.0,3.0766,3.0766,3.0727,3.0766,237531.0
2015-07-17 14:50:00,7.95,7.96,7.94,7.95,324884.0,3.0727,3.0766,3.0689,3.0727,324884.0
2015-07-17 14:55:00,7.95,7.95,7.94,7.95,301887.0,3.0727,3.0727,3.0689,3.0727,301887.0
2015-07-17 15:00:00,7.95,7.96,7.94,7.94,330348.0,3.0727,3.0766,3.0689,3.0689,330348.0
2015-07-17 15:05:00,7.95,7.96,7.94,7.96,497006.0,3.0727,3.0766,3.0689,3.0766,497006.0
2015-07-17 15:10:00,7.96,7.96,7.93,7.93,496556.0,3.0766,3.0766,3.065,3.065,496556.0
2015-07-17 15:15:00,7.93,7.96,7.92,7.95,697373.0,3.065,3.0766,3.0611,3.0727,697373.0
2015-07-17 15:20:00,7.95,7.96,7.93,7.96,566141.0,3.0727,3.0766,3.065,3.0766,566141.0
2015-07-17 15:25:00,7.96,7.96,7.94,7.95,781980.0,3.0766,3.0766,3.0689,3.0727,781980.0
2015-07-17 15:30:00,7.95,7.97,7.95,7.97,445022.0,3.0727,3.0805,3.0727,3.0805,445022.0
2015-07-17 15:35:00,7.97,7.98,7.96,7.97,398260.0,3.0805,3.0843,3.0766,3.0805,398260.0
2015-07-17 15:40:00,7.97,7.98,7.95,7.96,745566.0,3.0805,3.0843,3.0727,3.0766,745566.0
2015-07-17 15:45:00,7.97,7.97,7.94,7.96,816036.0,3.0805,3.0805,3.0689,3.0766,816036.0
2015-07-17 15:50:00,7.96,7.97,7.95,7.96,842555.0,3.0766,3.0805,3.0727,3.0766,842555.0
2015-07-17 15:55:00,7.96,7.96,7.95,7.95,1869033.0,3.0766,3.0766,3.0727,3.0727,1869033.0
2015-07-20 09:30:00,7.85,7.86,7.72,7.75,907297.0,3.0341,3.0379,2.9838,2.9954,907297.0
2015-07-20 09:35:00,7.74,7.75,7.66,7.69,723459.0,2.9916,2.9954,2.9606,2.9722,723459.0
2015-07-20 09:40:00,7.69,7.7,7.65,7.69,547045.0,2.9722,2.9761,2.9568,2.9722,547045.0
2015-07-20 09:45:00,7.69,7.69,7.61,7.62,940612.0,2.9722,2.9722,2.9413,2.9452,940612.0
2015-07-20 09:50:00,7.62,7.62,7.59,7.6,965142.0,2.9452,2.9452,2.9336,2.9374,965142.0
2015-07-20 09:55:00,7.59,7.66,7.59,7.65,441948.0,2.9336,2.9606,2.9336,2.9568,441948.0
2015-07-20 10:00:00,7.64,7.66,7.63,7.64,398221.0,2.9529,2.9606,2.949,2.9529,398221.0
2015-07-20 10:05:00,7.65,7.65,7.62,7.63,306582.0,2.9568,2.9568,2.9452,2.949,306582.0
2015-07-20 10:10:00,7.63,7.63,7.58,7.61,586435.0,2.949,2.949,2.9297,2.9413,586435.0
2015-07-20 10:15:00,7.61,7.63,7.6,7.62,286313.0,2.9413,2.949,2.9374,2.9452,286313.0
2015-07-20 10:20:00,7.62,7.62,7.58,7.6,733427.0,2.9452,2.9452,2.9297,2.9374,733427.0
2015-07-20 10:25:00,7.61,7.61,7.59,7.59,618665.0,2.9413,2.9413,2.9336,2.9336,618665.0
2015-07-20 10:30:00,7.59,7.61,7.57,7.58,1178808.0,2.9336,2.9413,2.9259,2.9297,1178808.0
2015-07-20 10:35:00,7.58,7.59,7.55,7.55,731957.0,2.9297,2.9336,2.9181,2.9181,731957.0
2015-07-20 10:40:00,7.56,7.58,7.55,7.57,430027.0,2.922,2.9297,2.9181,2.9259,430027.0
2015-07-20 10:45:00,7.58,7.62,7.57,7.62,220040.0,2.9297,2.9452,2.9259,2.9452,220040.0
2015-07-20 10:50:00,7.62,7.66,7.61,7.66,300028.0,2.9452,2.9606,2.9413,2.9606,300028.0
2015-07-20 10:55:00,7.66,7.7,7.65,7.7,325268.0,2.9606,2.9761,2.9568,2.9761,325268.0
2015-07-20 11:00:00,7.7,7.71,7.68,7.71,393739.0,2.9761,2.98,2.9684,2.98,393739.0
2015-07-20 11:05:00,7.7,7.71,7.69,7.7,194620.0,2.9761,2.98,2.9722,2.9761,194620.0
2015-07-20 11:10:00,7.7,7.71,7.69,7.71,186112.0,2.9761,2.98,2.9722,2.98,186112.0
2015-07-20 11:15:00,7.7,7.72,7.67,7.68,967936.0,2.9761,2.9838,2.9645,2.9684,967936.0
2015-07-20 11:20:00,7.68,7.69,7.68,7.68,136892.0,2.9684,2.9722,2.9684,2.9684,136892.0
2015-07-20 11:25:00,7.69,7.69,7.65,7.66,186844.0,2.9722,2.9722,2.9568,2.9606,186844.0
2015-07-20 11:30:00,7.66,7.69,7.66,7.68,82470.0,2.9606,2.9722,2.9606,2.9684,82470.0
2015-07-20 11:35:00,7.69,7.69,7.66,7.67,142448.0,2.9722,2.9722,2.9606,2.9645,142448.0
2015-07-20 11:40:00,7.67,7.68,7.65,7.67,112432.0,2.9645,2.9684,2.9568,2.9645,112432.0
2015-07-20 11:45:00,7.67,7.68,7.65,7.66,137121.0,2.9645,2.9684,2.9568,2.9606,137121.0
2015-07-20 11:50:00,7.65,7.69,7.65,7.69,168584.0,2.9568,2.9722,2.9568,2.9722,168584.0
2015-07-20 11:55:00,7.69,7.69,7.67,7.68,66753.0,2.9722,2.9722,2.9645,2.9684,66753.0
2015-07-20 12:00:00,7.68,7.68,7.66,7.67,146256.0,2.9684,2.9684,2.9606,2.9645,146256.0
2015-07-20 12:05:00,7.68,7.68,7.64,7.64,514594.0,2.9684,2.9684,2.9529,2.9529,514594.0
2015-07-20 12:10:00,7.65,7.65,7.61,7.64,339458.0,2.9568,2.9568,2.9413,2.9529,339458.0
2015-07-20 12:15:00,7.63,7.63,7.6,7.62,704181.0,2.949,2.949,2.9374,2.9452,704181.0
2015-07-20 12:20:00,7.61,7.62,7.6,7.61,89492.0,2.9413,2.9452,2.9374,2.9413,89492.0
2015-07-20 12:25:00,7.61,7.61,7.57,7.59,188884.0,2.9413,2.9413,2.9259,2.9336,188884.0
2015-07-20 12:30:00,7.58,7.6,7.57,7.58,580637.0,2.9297,2.9374,2.9259,2.9297,580637.0
2015-07-20 12:35:00,7.58,7.64,7.57,7.61,1325525.0,2.9297,2.9529,2.9259,2.9413,1325525.0
2015-07-20 12:40:00,7.61,7.68,7.6,7.68,241374.0,2.9413,2.9684,2.9374,2.9684,241374.0
2015-07-20 12:45:00,7.68,7.68,7.65,7.66,205589.0,2.9684,2.9684,2.9568,2.9606,205589.0
2015-07-20 12:50:00,7.65,7.66,7.63,7.63,123031.0,2.9568,2.9606,2.949,2.949,123031.0
2015-07-20 12:55:00,7.63,7.65,7.61,7.65,151241.0,2.949,2.9568,2.9413,2.9568,151241.0
2015-07-20 13:00:00,7.65,7.65,7.63,7.64,70516.0,2.9568,2.9568,2.949,2.9529,70516.0
2015-07-20 13:05:00,7.64,7.64,7.58,7.6,354811.0,2.9529,2.9529,2.9297,2.9374,354811.0
2015-07-20 13:10:00,7.59,7.6,7.58,7.6,214018.0,2.9336,2.9374,2.9297,2.9374,214018.0
2015-07-20 13:15:00,7.59,7.6,7.57,7.57,148348.0,2.9336,2.9374,2.9259,2.9259,148348.0
2015-07-20 13:20:00,7.57,7.59,7.57,7.58,167135.0,2.9259,2.9336,2.9259,2.9297,167135.0
2015-07-20 13:25:00,7.58,7.59,7.57,7.58,361628.0,2.9297,2.9336,2.9259,2.9297,361628.0
2015-07-20 13:30:00,7.58,7.58,7.53,7.54,548068.0,2.9297,2.9297,2.9104,2.9143,548068.0
2015-07-20 13:35:00,7.54,7.55,7.53,7.54,351803.0,2.9143,2.9181,2.9104,2.9143,351803.0
2015-07-20 13:40:00,7.54,7.54,7.52,7.53,670539.0,2.9143,2.9143,2.9065,2.9104,670539.0
2015-07-20 13:45:00,7.53,7.54,7.5,7.53,1101336.0,2.9104,2.9143,2.8988,2.9104,1101336.0
2015-07-20 13:50:00,7.52,7.53,7.48,7.5,733990.0,2.9065,2.9104,2.8911,2.8988,733990.0
2015-07-20 13:55:00,7.5,7.53,7.49,7.52,355895.0,2.8988,2.9104,2.8949,2.9065,355895.0
2015-07-20 14:00:00,7.52,7.55,7.52,7.55,95092.0,2.9065,2.9181,2.9065,2.9181,95092.0
2015-07-20 14:05:00,7.55,7.56,7.54,7.54,220123.0,2.9181,2.922,2.9143,2.9143,220123.0
2015-07-20 14:10:00,7.54,7.55,7.54,7.55,62400.0,2.9143,2.9181,2.9143,2.9181,62400.0
2015-07-20 14:15:00,7.55,7.59,7.55,7.56,209134.0,2.9181,2.9336,2.9181,2.922,209134.0
2015-07-20 14:20:00,7.56,7.58,7.56,7.57,60027.0,2.922,2.9297,2.922,2.9259,60027.0
2015-07-20 14:25:00,7.56,7.58,7.56,7.57,109462.0,2.922,2.9297,2.922,2.9259,109462.0
2015-07-20 14:30:00,7.57,7.57,7.53,7.53,366044.0,2.9259,2.9259,2.9104,2.9104,366044.0
2015-07-20 14:35:00,7.54,7.54,7.49,7.5,308050.0,2.9143,2.9143,2.8949,2.8988,308050.0
2015-07-20 14:40:00,7.49,7.52,7.49,7.52,346789.0,2.8949,2.9065,2.8949,2.9065,346789.0
2015-07-20 14:45:00,7.52,7.53,7.49,7.5,277326.0,2.9065,2.9104,2.8949,2.8988,277326.0
2015-07-20 14:50:00,7.5,7.5,7.45,7.47,657608.0,2.8988,2.8988,2.8795,2.8872,657608.0
2015-07-20 14:55:00,7.46,7.48,7.44,7.45,943568.0,2.8833,2.8911,2.8756,2.8795,943568.0
2015-07-20 15:00:00,7.45,7.45,7.41,7.42,494895.0,2.8795,2.8795,2.864,2.8679,494895.0
2015-07-20 15:05:00,7.43,7.43,7.41,7.42,254154.0,2.8717,2.8717,2.864,2.8679,254154.0
2015-07-20 15:10:00,7.42,7.44,7.41,7.43,495142.0,2.8679,2.8756,2.864,2.8717,495142.0
2015-07-20 15:15:00,7.44,7.47,7.42,7.46,609516.0,2.8756,2.8872,2.8679,2.8833,609516.0
2015-07-20 15:20:00,7.46,7.49,7.45,7.49,336592.0,2.8833,2.8949,2.8795,2.8949,336592.0
2015-07-20 15:25:00,7.49,7.51,7.47,7.47,246123.0,2.8949,2.9027,2.8872,2.8872,246123.0
2015-07-20 15:30:00,7.47,7.49,7.46,7.47,262773.0,2.8872,2.8949,2.8833,2.8872,262773.0
2015-07-20 15:35:00,7.47,7.49,7.46,7.48,436052.0,2.8872,2.8949,2.8833,2.8911,436052.0
2015-07-20 15:40:00,7.48,7.48,7.44,7.45,453673.0,2.8911,2.8911,2.8756,2.8795,453673.0
2015-07-20 15:45:00,7.45,7.48,7.45,7.46,708802.0,2.8795,2.8911,2.8795,2.8833,708802.0
2015-07-20 15:50:00,7.46,7.48,7.44,7.48,949157.0,2.8833,2.8911,2.8756,2.8911,949157.0
2015-07-20 15:55:00,7.48,7.5,7.47,7.5,1701194.0,2.8911,2.8988,2.8872,2.8988,1701194.0
2015-07-21 09:30:00,7.38,7.46,7.37,7.41,1149973.0,2.8524,2.8833,2.8486,2.864,1149973.0
2015-07-21 09:35:00,7.4,7.56,7.4,7.55,811937.0,2.8601,2.922,2.8601,2.9181,811937.0
2015-07-21 09:40:00,7.55,7.69,7.55,7.61,1394183.0,2.9181,2.9722,2.9181,2.9413,1394183.0
2015-07-21 09:45:00,7.61,7.68,7.59,7.67,617830.0,2.9413,2.9684,2.9336,2.9645,617830.0
2015-07-21 09:50:00,7.66,7.68,7.62,7.65,323225.0,2.9606,2.9684,2.9452,2.9568,323225.0
2015-07-21 09:55:00,7.65,7.67,7.64,7.65,470172.0,2.9568,2.9645,2.9529,2.9568,470172.0
2015-07-21 10:00:00,7.65,7.72,7.65,7.69,980256.0,2.9568,2.9838,2.9568,2.9722,980256.0
2015-07-21 10:05:00,7.69,7.78,7.68,7.77,1013783.0,2.9722,3.007,2.9684,3.0032,1013783.0
2015-07-21 10:10:00,7.77,7.8,7.75,7.77,502729.0,3.0032,3.0148,2.9954,3.0032,502729.0
2015-07-21 10:15:00,7.77,7.79,7.76,7.77,338225.0,3.0032,3.0109,2.9993,3.0032,338225.0
2015-07-21 10:20:00,7.76,7.77,7.72,7.73,437063.0,2.9993,3.0032,2.9838,2.9877,437063.0
2015-07-21 10:25:00,7.74,7.76,7.7,7.72,442960.0,2.9916,2.9993,2.9761,2.9838,442960.0
2015-07-21 10:30:00,7.71,7.71,7.65,7.65,338953.0,2.98,2.98,2.9568,2.9568,338953.0
2015-07-21 10:35:00,7.65,7.68,7.62,7.66,448750.0,2.9568,2.9684,2.9452,2.9606,448750.0
2015-07-21 10:40:00,7.65,7.67,7.63,7.64,395487.0,2.9568,2.9645,2.949,2.9529,395487.0
2015-07-21 10:45:00,7.64,7.69,7.64,7.67,485083.0,2.9529,2.9722,2.9529,2.9645,485083.0
2015-07-21 10:50:00,7.67,7.71,7.67,7.69,502256.0,2.9645,2.98,2.9645,2.9722,502256.0
2015-07-21 10:55:00,7.7,7.74,7.69,7.72,269989.0,2.9761,2.9916,2.9722,2.9838,269989.0
2015-07-21 11:00:00,7.72,7.74,7.69,7.7,342508.0,2.9838,2.9916,2.9722,2.9761,342508.0
2015-07-21 11:05:00,7.69,7.7,7.67,7.69,153967.0,2.9722,2.9761,2.9645,2.9722,153967.0
2015-07-21 11:10:00,7.69,7.69,7.66,7.67,142583.0,2.9722,2.9722,2.9606,2.9645,142583.0
2015-07-21 11:15:00,7.67,7.7,7.67,7.68,495531.0,2.9645,2.9761,2.9645,2.9684,495531.0
2015-07-21 11:20:00,7.68,7.68,7.62,7.62,487512.0,2.9684,2.9684,2.9452,2.9452,487512.0
2015-07-21 11:25:00,7.62,7.65,7.6,7.61,276041.0,2.9452,2.9568,2.9374,2.9413,276041.0
2015-07-21 11:30:00,7.61,7.62,7.58,7.61,345350.0,2.9413,2.9452,2.9297,2.9413,345350.0
2015-07-21 11:35:00,7.61,7.64,7.59,7.64,346615.0,2.9413,2.9529,2.9336,2.9529,346615.0
2015-07-21 11:40:00,7.64,7.66,7.63,7.64,136362.0,2.9529,2.9606,2.949,2.9529,136362.0
2015-07-21 11:45:00,7.64,7.65,7.62,7.65,184361.0,2.9529,2.9568,2.9452,2.9568,184361.0
2015-07-21 11:50:00,7.65,7.69,7.64,7.67,174126.0,2.9568,2.9722,2.9529,2.9645,174126.0
2015-07-21 11:55:00,7.67,7.69,7.65,7.65,152298.0,2.9645,2.9722,2.9568,2.9568,152298.0
2015-07-21 12:00:00,7.66,7.69,7.64,7.67,263154.0,2.9606,2.9722,2.9529,2.9645,263154.0
2015-07-21 12:05:00,7.67,7.69,7.66,7.68,206579.0,2.9645,2.9722,2.9606,2.9684,206579.0
2015-07-21 12:10:00,7.69,7.69,7.63,7.65,207314.0,2.9722,2.9722,2.949,2.9568,207314.0
2015-07-21 12:15:00,7.65,7.66,7.63,7.64,208646.0,2.9568,2.9606,2.949,2.9529,208646.0
2015-07-21 12:20:00,7.64,7.65,7.64,7.65,23027.0,2.9529,2.9568,2.9529,2.9568,23027.0
2015-07-21 12:25:00,7.65,7.65,7.58,7.58,295203.0,2.9568,2.9568,2.9297,2.9297,295203.0
2015-07-21 12:30:00,7.58,7.6,7.57,7.58,315468.0,2.9297,2.9374,2.9259,2.9297,315468.0
2015-07-21 12:35:00,7.58,7.62,7.57,7.61,69797.0,2.9297,2.9452,2.9259,2.9413,69797.0
2015-07-21 12:40:00,7.61,7.62,7.58,7.6,85438.0,2.9413,2.9452,2.9297,2.9374,85438.0
2015-07-21 12:45:00,7.6,7.62,7.59,7.61,105467.0,2.9374,2.9452,2.9336,2.9413,105467.0
2015-07-21 12:50:00,7.6,7.61,7.6,7.6,37101.0,2.9374,2.9413,2.9374,2.9374,37101.0
2015-07-21 12:55:00,7.61,7.62,7.59,7.6,176468.0,2.9413,2.9452,2.9336,2.9374,176468.0
2015-07-21 13:00:00,7.59,7.6,7.53,7.55,275284.0,2.9336,2.9374,2.9104,2.9181,275284.0
2015-07-21 13:05:00,7.55,7.58,7.52,7.53,843507.0,2.9181,2.9297,2.9065,2.9104,843507.0
2015-07-21 13:10:00,7.53,7.54,7.52,7.54,162179.0,2.9104,2.9143,2.9065,2.9143,162179.0
2015-07-21 13:15:00,7.53,7.57,7.53,7.55,161740.0,2.9104,2.9259,2.9104,2.9181,161740.0
2015-07-21 13:20:00,7.55,7.56,7.54,7.56,154782.0,2.9181,2.922,2.9143,2.922,154782.0
2015-07-21 13:25:00,7.56,7.57,7.5,7.5,1007076.0,2.922,2.9259,2.8988,2.8988,1007076.0
2015-07-21 13:30:00,7.5,7.52,7.48,7.49,246998.0,2.8988,2.9065,2.8911,2.8949,246998.0
2015-07-21 13:35:00,7.48,7.49,7.46,7.49,444578.0,2.8911,2.8949,2.8833,2.8949,444578.0
2015-07-21 13:40:00,7.49,7.5,7.48,7.5,67649.0,2.8949,2.8988,2.8911,2.8988,67649.0
2015-07-21 13:45:00,7.5,7.51,7.49,7.5,162610.0,2.8988,2.9027,2.8949,2.8988,162610.0
2015-07-21 13:50:00,7.49,7.5,7.46,7.47,245444.0,2.8949,2.8988,2.8833,2.8872,245444.0
2015-07-21 13:55:00,7.47,7.47,7.43,7.45,227916.0,2.8872,2.8872,2.8717,2.8795,227916.0
2015-07-21 14:00:00,7.44,7.46,7.42,7.43,459681.0,2.8756,2.8833,2.8679,2.8717,459681.0
2015-07-21 14:05:00,7.44,7.44,7.4,7.42,393131.0,2.8756,2.8756,2.8601,2.8679,393131.0
2015-07-21 14:10:00,7.43,7.43,7.4,7.41,161022.0,2.8717,2.8717,2.8601,2.864,161022.0
2015-07-21 14:15:00,7.41,7.44,7.4,7.42,198099.0,2.864,2.8756,2.8601,2.8679,198099.0
2015-07-21 14:20:00,7.43,7.47,7.42,7.47,164855.0,2.8717,2.8872,2.8679,2.8872,164855.0
2015-07-21 14:25:00,7.47,7.48,7.45,7.48,235755.0,2.8872,2.8911,2.8795,2.8911,235755.0
2015-07-21 14:30:00,7.48,7.49,7.45,7.46,406500.0,2.8911,2.8949,2.8795,2.8833,406500.0
2015-07-21 14:35:00,7.46,7.47,7.45,7.46,61650.0,2.8833,2.8872,2.8795,2.8833,61650.0
2015-07-21 14:40:00,7.47,7.48,7.45,7.48,97677.0,2.8872,2.8911,2.8795,2.8911,97677.0
2015-07-21 14:45:00,7.48,7.48,7.43,7.44,245779.0,2.8911,2.8911,2.8717,2.8756,245779.0
2015-07-21 14:50:00,7.43,7.44,7.43,7.44,46471.0,2.8717,2.8756,2.8717,2.8756,46471.0
2015-07-21 14:55:00,7.43,7.46,7.42,7.45,164433.0,2.8717,2.8833,2.8679,2.8795,164433.0
2015-07-21 15:00:00,7.46,7.48,7.45,7.48,118454.0,2.8833,2.8911,2.8795,2.8911,118454.0
2015-07-21 15:05:00,7.48,7.5,7.47,7.49,191969.0,2.8911,2.8988,2.8872,2.8949,191969.0
2015-07-21 15:10:00,7.49,7.49,7.45,7.46,429910.0,2.8949,2.8949,2.8795,2.8833,429910.0
2015-07-21 15:15:00,7.46,7.47,7.45,7.47,58365.0,2.8833,2.8872,2.8795,2.8872,58365.0
2015-07-21 15:20:00,7.47,7.48,7.45,7.46,194410.0,2.8872,2.8911,2.8795,2.8833,194410.0
2015-07-21 15:25:00,7.47,7.47,7.45,7.46,141818.0,2.8872,2.8872,2.8795,2.8833,141818.0
2015-07-21 15:30:00,7.46,7.47,7.44,7.47,272930.0,2.8833,2.8872,2.8756,2.8872,272930.0
2015-07-21 15:35:00,7.47,7.47,7.46,7.47,76376.0,2.8872,2.8872,2.8833,2.8872,76376.0
2015-07-21 15:40:00,7.46,7.47,7.46,7.47,138374.0,2.8833,2.8872,2.8833,2.8872,138374.0
2015-07-21 15:45:00,7.47,7.49,7.46,7.47,618244.0,2.8872,2.8949,2.8833,2.8872,618244.0
2015-07-21 15:50:00,7.48,7.48,7.47,7.48,320322.0,2.8911,2.8911,2.8872,2.8911,320322.0
2015-07-21 15:55:00,7.48,7.49,7.47,7.49,1071587.0,2.8911,2.8949,2.8872,2.8949,1071587.0
2015-07-22 09:30:00,7.34,7.39,7.25,7.26,856792.0,2.837,2.8563,2.8022,2.806,856792.0
2015-07-22 09:35:00,7.26,7.33,7.24,7.28,699408.0,2.806,2.8331,2.7983,2.8138,699408.0
2015-07-22 09:40:00,7.28,7.29,7.2,7.2,480731.0,2.8138,2.8176,2.7828,2.7828,480731.0
2015-07-22 09:45:00,7.2,7.23,7.19,7.21,1045777.0,2.7828,2.7944,2.779,2.7867,1045777.0
2015-07-22 09:50:00,7.2,7.21,7.13,7.16,1067587.0,2.7828,2.7867,2.7558,2.7674,1067587.0
2015-07-22 09:55:00,7.16,7.19,7.15,7.18,1080803.0,2.7674,2.779,2.7635,2.7751,1080803.0
2015-07-22 10:00:00,7.18,7.19,7.13,7.15,430572.0,2.7751,2.779,2.7558,2.7635,430572.0
2015-07-22 10:05:00,7.14,7.18,7.14,7.18,390764.0,2.7597,2.7751,2.7597,2.7751,390764.0
2015-07-22 10:10:00,7.18,7.2,7.17,7.19,432230.0,2.7751,2.7828,2.7713,2.779,432230.0
2015-07-22 10:15:00,7.19,7.24,7.18,7.21,684198.0,2.779,2.7983,2.7751,2.7867,684198.0
2015-07-22 10:20:00,7.21,7.26,7.2,7.26,848832.0,2.7867,2.806,2.7828,2.806,848832.0
2015-07-22 10:25:00,7.26,7.28,7.24,7.24,781106.0,2.806,2.8138,2.7983,2.7983,781106.0
2015-07-22 10:30:00,7.24,7.27,7.2,7.22,496214.0,2.7983,2.8099,2.7828,2.7906,496214.0
2015-07-22 10:35:00,7.22,7.24,7.21,7.22,624110.0,2.7906,2.7983,2.7867,2.7906,624110.0
2015-07-22 10:40:00,7.21,7.22,7.17,7.19,528686.0,2.7867,2.7906,2.7713,2.779,528686.0
2015-07-22 10:45:00,7.19,7.2,7.16,7.17,511267.0,2.779,2.7828,2.7674,2.7713,511267.0
2015-07-22 10:50:00,7.17,7.24,7.17,7.23,468830.0,2.7713,2.7983,2.7713,2.7944,468830.0
2015-07-22 10:55:00,7.24,7.26,7.22,7.23,542895.0,2.7983,2.806,2.7906,2.7944,542895.0
2015-07-22 11:00:00,7.23,7.24,7.2,7.23,431916.0,2.7944,2.7983,2.7828,2.7944,431916.0
2015-07-22 11:05:00,7.22,7.24,7.21,7.23,124816.0,2.7906,2.7983,2.7867,2.7944,124816.0
2015-07-22 11:10:00,7.23,7.25,7.21,7.22,177920.0,2.7944,2.8022,2.7867,2.7906,177920.0
2015-07-22 11:15:00,7.22,7.23,7.19,7.19,118526.0,2.7906,2.7944,2.779,2.779,118526.0
2015-07-22 11:20:00,7.19,7.22,7.17,7.21,237851.0,2.779,2.7906,2.7713,2.7867,237851.0
2015-07-22 11:25:00,7.21,7.22,7.19,7.2,209702.0,2.7867,2.7906,2.779,2.7828,209702.0
2015-07-22 11:30:00,7.21,7.22,7.2,7.21,81717.0,2.7867,2.7906,2.7828,2.7867,81717.0
2015-07-22 11:35:00,7.2,7.21,7.19,7.2,182521.0,2.7828,2.7867,2.779,2.7828,182521.0
2015-07-22 11:40:00,7.2,7.21,7.2,7.21,44202.0,2.7828,2.7867,2.7828,2.7867,44202.0
2015-07-22 11:45:00,7.21,7.22,7.2,7.21,178002.0,2.7867,2.7906,2.7828,2.7867,178002.0
2015-07-22 11:50:00,7.2,7.21,7.19,7.19,184018.0,2.7828,2.7867,2.779,2.779,184018.0
2015-07-22 11:55:00,7.19,7.21,7.19,7.21,136212.0,2.779,2.7867,2.779,2.7867,136212.0
2015-07-22 12:00:00,7.2,7.22,7.2,7.21,100882.0,2.7828,2.7906,2.7828,2.7867,100882.0
2015-07-22 12:05:00,7.21,7.21,7.19,7.19,90743.0,2.7867,2.7867,2.779,2.779,90743.0
2015-07-22 12:10:00,7.19,7.19,7.17,7.17,107778.0,2.779,2.779,2.7713,2.7713,107778.0
2015-07-22 12:15:00,7.18,7.18,7.15,7.17,457732.0,2.7751,2.7751,2.7635,2.7713,457732.0
2015-07-22 12:20:00,7.18,7.19,7.13,7.15,654301.0,2.7751,2.779,2.7558,2.7635,654301.0
2015-07-22 12:25:00,7.15,7.15,7.13,7.14,351318.0,2.7635,2.7635,2.7558,2.7597,351318.0
2015-07-22 12:30:00,7.14,7.16,7.13,7.15,282242.0,2.7597,2.7674,2.7558,2.7635,282242.0
2015-07-22 12:35:00,7.15,7.17,7.14,7.15,180609.0,2.7635,2.7713,2.7597,2.7635,180609.0
2015-07-22 12:40:00,7.15,7.16,7.14,7.16,267409.0,2.7635,2.7674,2.7597,2.7674,267409.0
2015-07-22 12:45:00,7.16,7.17,7.15,7.16,144860.0,2.7674,2.7713,2.7635,2.7674,144860.0
2015-07-22 12:50:00,7.15,7.16,7.13,7.14,175362.0,2.7635,2.7674,2.7558,2.7597,175362.0
2015-07-22 12:55:00,7.14,7.15,7.13,7.14,195566.0,2.7597,2.7635,2.7558,2.7597,195566.0
2015-07-22 13:00:00,7.14,7.15,7.13,7.13,263492.0,2.7597,2.7635,2.7558,2.7558,263492.0
2015-07-22 13:05:00,7.14,7.14,7.09,7.1,585635.0,2.7597,2.7597,2.7403,2.7442,585635.0
2015-07-22 13:10:00,7.1,7.12,7.09,7.12,128878.0,2.7442,2.7519,2.7403,2.7519,128878.0
2015-07-22 13:15:00,7.12,7.12,7.1,7.1,77386.0,2.7519,2.7519,2.7442,2.7442,77386.0
2015-07-22 13:20:00,7.1,7.11,7.09,7.11,150483.0,2.7442,2.7481,2.7403,2.7481,150483.0
2015-07-22 13:25:00,7.11,7.12,7.1,7.12,105939.0,2.7481,2.7519,2.7442,2.7519,105939.0
2015-07-22 13:30:00,7.12,7.13,7.1,7.1,189574.0,2.7519,2.7558,2.7442,2.7442,189574.0
2015-07-22 13:35:00,7.11,7.11,7.1,7.11,58620.0,2.7481,2.7481,2.7442,2.7481,58620.0
2015-07-22 13:40:00,7.11,7.13,7.1,7.13,177896.0,2.7481,2.7558,2.7442,2.7558,177896.0
2015-07-22 13:45:00,7.13,7.13,7.12,7.13,93460.0,2.7558,2.7558,2.7519,2.7558,93460.0
2015-07-22 13:50:00,7.13,7.13,7.1,7.1,328281.0,2.7558,2.7558,2.7442,2.7442,328281.0
2015-07-22 13:55:00,7.1,7.11,7.08,7.08,249791.0,2.7442,2.7481,2.7365,2.7365,249791.0
2015-07-22 14:00:00,7.08,7.1,7.07,7.1,423930.0,2.7365,2.7442,2.7326,2.7442,423930.0
2015-07-22 14:05:00,7.09,7.1,7.08,7.08,176819.0,2.7403,2.7442,2.7365,2.7365,176819.0
2015-07-22 14:10:00,7.08,7.11,7.08,7.11,218342.0,2.7365,2.7481,2.7365,2.7481,218342.0
2015-07-22 14:15:00,7.11,7.12,7.1,7.11,104849.0,2.7481,2.7519,2.7442,2.7481,104849.0
2015-07-22 14:20:00,7.12,7.13,7.11,7.12,160750.0,2.7519,2.7558,2.7481,2.7519,160750.0
2015-07-22 14:25:00,7.13,7.13,7.11,7.12,314768.0,2.7558,2.7558,2.7481,2.7519,314768.0
2015-07-22 14:30:00,7.12,7.12,7.09,7.09,185122.0,2.7519,2.7519,2.7403,2.7403,185122.0
2015-07-22 14:35:00,7.09,7.1,7.08,7.08,197068.0,2.7403,2.7442,2.7365,2.7365,197068.0
2015-07-22 14:40:00,7.09,7.09,7.07,7.08,374149.0,2.7403,2.7403,2.7326,2.7365,374149.0
2015-07-22 14:45:00,7.08,7.08,7.05,7.06,312989.0,2.7365,2.7365,2.7249,2.7287,312989.0
2015-07-22 14:50:00,7.06,7.09,7.06,7.08,332400.0,2.7287,2.7403,2.7287,2.7365,332400.0
2015-07-22 14:55:00,7.07,7.08,7.05,7.06,302934.0,2.7326,2.7365,2.7249,2.7287,302934.0
2015-07-22 15:00:00,7.05,7.06,7.05,7.05,239497.0,2.7249,2.7287,2.7249,2.7249,239497.0
2015-07-22 15:05:00,7.05,7.06,7.05,7.05,204057.0,2.7249,2.7287,2.7249,2.7249,204057.0
2015-07-22 15:10:00,7.05,7.06,7.05,7.06,142113.0,2.7249,2.7287,2.7249,2.7287,142113.0
2015-07-22 15:15:00,7.06,7.06,7.04,7.06,392717.0,2.7287,2.7287,2.721,2.7287,392717.0
2015-07-22 15:20:00,7.06,7.08,7.05,7.08,403187.0,2.7287,2.7365,2.7249,2.7365,403187.0
2015-07-22 15:25:00,7.08,7.1,7.07,7.1,293416.0,2.7365,2.7442,2.7326,2.7442,293416.0
2015-07-22 15:30:00,7.1,7.1,7.08,7.09,518858.0,2.7442,2.7442,2.7365,2.7403,518858.0
2015-07-22 15:35:00,7.09,7.1,7.09,7.1,443401.0,2.7403,2.7442,2.7403,2.7442,443401.0
2015-07-22 15:40:00,7.1,7.1,7.08,7.08,566470.0,2.7442,2.7442,2.7365,2.7365,566470.0
2015-07-22 15:45:00,7.08,7.09,7.08,7.08,333527.0,2.7365,2.7403,2.7365,2.7365,333527.0
2015-07-22 15:50:00,7.08,7.09,7.06,7.07,774890.0,2.7365,2.7403,2.7287,2.7326,774890.0
2015-07-22 15:55:00,7.07,7.07,7.06,7.07,1802833.0,2.7326,2.7326,2.7287,2.7326,1802833.0
2015-07-23 09:30:00,6.91,6.98,6.9,6.93,1670932.0,2.6708,2.6978,2.6669,2.6785,1670932.0
2015-07-23 09:35:00,6.93,7.1,6.92,7.08,949203.0,2.6785,2.7442,2.6746,2.7365,949203.0
2015-07-23 09:40:00,7.08,7.1,7.05,7.05,503698.0,2.7365,2.7442,2.7249,2.7249,503698.0
2015-07-23 09:45:00,7.05,7.09,7.02,7.09,815848.0,2.7249,2.7403,2.7133,2.7403,815848.0
2015-07-23 09:50:00,7.08,7.16,7.08,7.14,618335.0,2.7365,2.7674,2.7365,2.7597,618335.0
2015-07-23 09:55:00,7.14,7.16,7.13,7.15,577018.0,2.7597,2.7674,2.7558,2.7635,577018.0
2015-07-23 10:00:00,7.16,7.16,7.07,7.07,577757.0,2.7674,2.7674,2.7326,2.7326,577757.0
2015-07-23 10:05:00,7.08,7.12,7.06,7.1,306095.0,2.7365,2.7519,2.7287,2.7442,306095.0
2015-07-23 10:10:00,7.1,7.15,7.08,7.12,313493.0,2.7442,2.7635,2.7365,2.7519,313493.0
2015-07-23 10:15:00,7.12,7.13,7.08,7.11,490028.0,2.7519,2.7558,2.7365,2.7481,490028.0
2015-07-23 10:20:00,7.11,7.11,7.03,7.04,397330.0,2.7481,2.7481,2.7171,2.721,397330.0
2015-07-23 10:25:00,7.04,7.06,7.03,7.04,330001.0,2.721,2.7287,2.7171,2.721,330001.0
2015-07-23 10:30:00,7.04,7.05,7.02,7.03,178783.0,2.721,2.7249,2.7133,2.7171,178783.0
2015-07-23 10:35:00,7.03,7.04,7.01,7.04,349034.0,2.7171,2.721,2.7094,2.721,349034.0
2015-07-23 10:40:00,7.04,7.05,7.0,7.0,347300.0,2.721,2.7249,2.7055,2.7055,347300.0
2015-07-23 10:45:00,7.0,7.03,6.97,7.02,348478.0,2.7055,2.7171,2.694,2.7133,348478.0
2015-07-23 10:50:00,7.02,7.06,7.02,7.02,290553.0,2.7133,2.7287,2.7133,2.7133,290553.0
2015-07-23 10:55:00,7.02,7.03,7.0,7.01,110643.0,2.7133,2.7171,2.7055,2.7094,110643.0
2015-07-23 11:00:00,7.0,7.03,6.97,6.99,360178.0,2.7055,2.7171,2.694,2.7017,360178.0
2015-07-23 11:05:00,6.99,7.0,6.93,6.96,354322.0,2.7017,2.7055,2.6785,2.6901,354322.0
2015-07-23 11:10:00,6.96,6.96,6.91,6.96,433516.0,2.6901,2.6901,2.6708,2.6901,433516.0
2015-07-23 11:15:00,6.96,6.96,6.9,6.92,378795.0,2.6901,2.6901,2.6669,2.6746,378795.0
2015-07-23 11:20:00,6.91,6.93,6.9,6.91,465880.0,2.6708,2.6785,2.6669,2.6708,465880.0
2015-07-23 11:25:00,6.91,6.91,6.86,6.88,505199.0,2.6708,2.6708,2.6514,2.6592,505199.0
2015-07-23 11:30:00,6.88,6.94,6.87,6.92,261925.0,2.6592,2.6824,2.6553,2.6746,261925.0
2015-07-23 11:35:00,6.93,6.94,6.9,6.93,216088.0,2.6785,2.6824,2.6669,2.6785,216088.0
2015-07-23 11:40:00,6.93,6.94,6.89,6.89,212121.0,2.6785,2.6824,2.663,2.663,212121.0
2015-07-23 11:45:00,6.89,6.9,6.85,6.85,595068.0,2.663,2.6669,2.6476,2.6476,595068.0
2015-07-23 11:50:00,6.85,6.89,6.85,6.87,337681.0,2.6476,2.663,2.6476,2.6553,337681.0
2015-07-23 11:55:00,6.87,6.9,6.86,6.86,343850.0,2.6553,2.6669,2.6514,2.6514,343850.0
2015-07-23 12:00:00,6.86,6.89,6.84,6.86,231228.0,2.6514,2.663,2.6437,2.6514,231228.0
2015-07-23 12:05:00,6.86,6.87,6.84,6.85,210022.0,2.6514,2.6553,2.6437,2.6476,210022.0
2015-07-23 12:10:00,6.85,6.9,6.85,6.87,186951.0,2.6476,2.6669,2.6476,2.6553,186951.0
2015-07-23 12:15:00,6.88,6.91,6.86,6.91,251431.0,2.6592,2.6708,2.6514,2.6708,251431.0
2015-07-23 12:20:00,6.91,6.93,6.9,6.92,222586.0,2.6708,2.6785,2.6669,2.6746,222586.0
2015-07-23 12:25:00,6.92,6.96,6.9,6.92,300829.0,2.6746,2.6901,2.6669,2.6746,300829.0
2015-07-23 12:30:00,6.92,6.92,6.88,6.88,149646.0,2.6746,2.6746,2.6592,2.6592,149646.0
2015-07-23 12:35:00,6.88,6.9,6.88,6.89,116351.0,2.6592,2.6669,2.6592,2.663,116351.0
2015-07-23 12:40:00,6.89,6.91,6.88,6.91,182706.0,2.663,2.6708,2.6592,2.6708,182706.0
2015-07-23 12:45:00,6.9,6.9,6.85,6.87,251311.0,2.6669,2.6669,2.6476,2.6553,251311.0
2015-07-23 12:50:00,6.87,6.88,6.84,6.85,212290.0,2.6553,2.6592,2.6437,2.6476,212290.0
2015-07-23 12:55:00,6.85,6.88,6.84,6.87,207412.0,2.6476,2.6592,2.6437,2.6553,207412.0
2015-07-23 13:00:00,6.87,6.89,6.86,6.86,117127.0,2.6553,2.663,2.6514,2.6514,117127.0
2015-07-23 13:05:00,6.87,6.87,6.84,6.86,152244.0,2.6553,2.6553,2.6437,2.6514,152244.0
2015-07-23 13:10:00,6.86,6.86,6.83,6.84,238317.0,2.6514,2.6514,2.6398,2.6437,238317.0
2015-07-23 13:15:00,6.84,6.84,6.81,6.82,291021.0,2.6437,2.6437,2.6321,2.636,291021.0
2015-07-23 13:20:00,6.82,6.83,6.8,6.81,296331.0,2.636,2.6398,2.6282,2.6321,296331.0
2015-07-23 13:25:00,6.81,6.83,6.8,6.82,388077.0,2.6321,2.6398,2.6282,2.636,388077.0
2015-07-23 13:30:00,6.82,6.84,6.81,6.84,196115.0,2.636,2.6437,2.6321,2.6437,196115.0
2015-07-23 13:35:00,6.84,6.84,6.8,6.81,255046.0,2.6437,2.6437,2.6282,2.6321,255046.0
2015-07-23 13:40:00,6.8,6.84,6.79,6.83,378080.0,2.6282,2.6437,2.6244,2.6398,378080.0
2015-07-23 13:45:00,6.83,6.84,6.82,6.84,118510.0,2.6398,2.6437,2.636,2.6437,118510.0
2015-07-23 13:50:00,6.84,6.87,6.83,6.86,355898.0,2.6437,2.6553,2.6398,2.6514,355898.0
2015-07-23 13:55:00,6.85,6.9,6.85,6.89,337328.0,2.6476,2.6669,2.6476,2.663,337328.0
2015-07-23 14:00:00,6.88,6.88,6.84,6.85,234768.0,2.6592,2.6592,2.6437,2.6476,234768.0
2015-07-23 14:05:00,6.84,6.85,6.82,6.82,241414.0,2.6437,2.6476,2.636,2.636,241414.0
2015-07-23 14:10:00,6.83,6.84,6.81,6.83,255507.0,2.6398,2.6437,2.6321,2.6398,255507.0
2015-07-23 14:15:00,6.83,6.84,6.82,6.82,181709.0,2.6398,2.6437,2.636,2.636,181709.0
2015-07-23 14:20:00,6.82,6.84,6.82,6.83,148916.0,2.636,2.6437,2.636,2.6398,148916.0
2015-07-23 14:25:00,6.83,6.84,6.82,6.83,261393.0,2.6398,2.6437,2.636,2.6398,261393.0
2015-07-23 14:30:00,6.83,6.89,6.83,6.89,425828.0,2.6398,2.663,2.6398,2.663,425828.0
2015-07-23 14:35:00,6.89,6.93,6.88,6.91,656376.0,2.663,2.6785,2.6592,2.6708,656376.0
2015-07-23 14:40:00,6.92,6.93,6.9,6.91,311609.0,2.6746,2.6785,2.6669,2.6708,311609.0
2015-07-23 14:45:00,6.91,6.92,6.9,6.9,225894.0,2.6708,2.6746,2.6669,2.6669,225894.0
2015-07-23 14:50:00,6.9,6.91,6.86,6.9,389980.0,2.6669,2.6708,2.6514,2.6669,389980.0
2015-07-23 14:55:00,6.9,6.91,6.88,6.9,408864.0,2.6669,2.6708,2.6592,2.6669,408864.0
2015-07-23 15:00:00,6.91,6.91,6.88,6.9,444825.0,2.6708,2.6708,2.6592,2.6669,444825.0
2015-07-23 15:05:00,6.91,6.92,6.88,6.91,532785.0,2.6708,2.6746,2.6592,2.6708,532785.0
2015-07-23 15:10:00,6.92,6.92,6.88,6.9,392813.0,2.6746,2.6746,2.6592,2.6669,392813.0
2015-07-23 15:15:00,6.9,6.91,6.9,6.9,559814.0,2.6669,2.6708,2.6669,2.6669,559814.0
2015-07-23 15:20:00,6.91,6.93,6.9,6.92,561404.0,2.6708,2.6785,2.6669,2.6746,561404.0
2015-07-23 15:25:00,6.92,6.94,6.91,6.93,451317.0,2.6746,2.6824,2.6708,2.6785,451317.0
2015-07-23 15:30:00,6.93,6.95,6.9,6.91,726068.0,2.6785,2.6862,2.6669,2.6708,726068.0
2015-07-23 15:35:00,6.91,6.92,6.9,6.91,296417.0,2.6708,2.6746,2.6669,2.6708,296417.0
2015-07-23 15:40:00,6.91,6.92,6.89,6.91,1055023.0,2.6708,2.6746,2.663,2.6708,1055023.0
2015-07-23 15:45:00,6.91,6.91,6.87,6.88,823212.0,2.6708,2.6708,2.6553,2.6592,823212.0
2015-07-23 15:50:00,6.89,6.9,6.83,6.86,2013765.0,2.663,2.6669,2.6398,2.6514,2013765.0
2015-07-23 15:55:00,6.87,6.92,6.86,6.92,1931897.0,2.6553,2.6746,2.6514,2.6746,1931897.0
2015-07-24 09:30:00,6.78,6.78,6.67,6.71,909746.0,2.6205,2.6205,2.578,2.5935,909746.0
2015-07-24 09:35:00,6.71,6.74,6.68,6.73,680262.0,2.5935,2.6051,2.5819,2.6012,680262.0
2015-07-24 09:40:00,6.73,6.75,6.7,6.71,388533.0,2.6012,2.6089,2.5896,2.5935,388533.0
2015-07-24 09:45:00,6.71,6.73,6.68,6.73,316948.0,2.5935,2.6012,2.5819,2.6012,316948.0
2015-07-24 09:50:00,6.73,6.73,6.65,6.66,381463.0,2.6012,2.6012,2.5703,2.5741,381463.0
2015-07-24 09:55:00,6.66,6.66,6.62,6.63,577458.0,2.5741,2.5741,2.5587,2.5625,577458.0
2015-07-24 10:00:00,6.63,6.66,6.62,6.64,354871.0,2.5625,2.5741,2.5587,2.5664,354871.0
2015-07-24 10:05:00,6.64,6.65,6.58,6.61,610176.0,2.5664,2.5703,2.5432,2.5548,610176.0
2015-07-24 10:10:00,6.61,6.65,6.59,6.62,367980.0,2.5548,2.5703,2.5471,2.5587,367980.0
2015-07-24 10:15:00,6.62,6.62,6.54,6.54,673516.0,2.5587,2.5587,2.5278,2.5278,673516.0
2015-07-24 10:20:00,6.54,6.62,6.53,6.59,837524.0,2.5278,2.5587,2.5239,2.5471,837524.0
2015-07-24 10:25:00,6.59,6.62,6.58,6.62,521697.0,2.5471,2.5587,2.5432,2.5587,521697.0
2015-07-24 10:30:00,6.62,6.64,6.6,6.64,261756.0,2.5587,2.5664,2.5509,2.5664,261756.0
2015-07-24 10:35:00,6.64,6.67,6.62,6.66,392337.0,2.5664,2.578,2.5587,2.5741,392337.0
2015-07-24 10:40:00,6.66,6.67,6.63,6.63,409151.0,2.5741,2.578,2.5625,2.5625,409151.0
2015-07-24 10:45:00,6.64,6.64,6.61,6.63,387062.0,2.5664,2.5664,2.5548,2.5625,387062.0
2015-07-24 10:50:00,6.63,6.64,6.58,6.59,360970.0,2.5625,2.5664,2.5432,2.5471,360970.0
2015-07-24 10:55:00,6.6,6.61,6.58,6.6,256037.0,2.5509,2.5548,2.5432,2.5509,256037.0
2015-07-24 11:00:00,6.6,6.64,6.59,6.63,307191.0,2.5509,2.5664,2.5471,2.5625,307191.0
2015-07-24 11:05:00,6.63,6.63,6.6,6.61,299559.0,2.5625,2.5625,2.5509,2.5548,299559.0
2015-07-24 11:10:00,6.61,6.64,6.6,6.63,240796.0,2.5548,2.5664,2.5509,2.5625,240796.0
2015-07-24 11:15:00,6.63,6.68,6.62,6.66,440119.0,2.5625,2.5819,2.5587,2.5741,440119.0
2015-07-24 11:20:00,6.66,6.67,6.65,6.65,364109.0,2.5741,2.578,2.5703,2.5703,364109.0
2015-07-24 11:25:00,6.66,6.66,6.62,6.64,229860.0,2.5741,2.5741,2.5587,2.5664,229860.0
2015-07-24 11:30:00,6.64,6.68,6.64,6.64,279026.0,2.5664,2.5819,2.5664,2.5664,279026.0
2015-07-24 11:35:00,6.64,6.67,6.64,6.66,182880.0,2.5664,2.578,2.5664,2.5741,182880.0
2015-07-24 11:40:00,6.67,6.67,6.65,6.65,114438.0,2.578,2.578,2.5703,2.5703,114438.0
2015-07-24 11:45:00,6.66,6.66,6.62,6.62,115677.0,2.5741,2.5741,2.5587,2.5587,115677.0
2015-07-24 11:50:00,6.62,6.64,6.62,6.64,143577.0,2.5587,2.5664,2.5587,2.5664,143577.0
2015-07-24 11:55:00,6.64,6.64,6.6,6.61,272234.0,2.5664,2.5664,2.5509,2.5548,272234.0
2015-07-24 12:00:00,6.61,6.62,6.57,6.58,196977.0,2.5548,2.5587,2.5393,2.5432,196977.0
2015-07-24 12:05:00,6.58,6.61,6.57,6.6,239339.0,2.5432,2.5548,2.5393,2.5509,239339.0
2015-07-24 12:10:00,6.6,6.62,6.59,6.61,164725.0,2.5509,2.5587,2.5471,2.5548,164725.0
2015-07-24 12:15:00,6.61,6.61,6.59,6.6,236450.0,2.5548,2.5548,2.5471,2.5509,236450.0
2015-07-24 12:20:00,6.61,6.61,6.59,6.6,168597.0,2.5548,2.5548,2.5471,2.5509,168597.0
2015-07-24 12:25:00,6.6,6.62,6.6,6.61,115768.0,2.5509,2.5587,2.5509,2.5548,115768.0
2015-07-24 12:30:00,6.6,6.61,6.59,6.6,69243.0,2.5509,2.5548,2.5471,2.5509,69243.0
2015-07-24 12:35:00,6.6,6.61,6.59,6.61,82311.0,2.5509,2.5548,2.5471,2.5548,82311.0
2015-07-24 12:40:00,6.61,6.62,6.59,6.61,177263.0,2.5548,2.5587,2.5471,2.5548,177263.0
2015-07-24 12:45:00,6.61,6.63,6.6,6.61,439685.0,2.5548,2.5625,2.5509,2.5548,439685.0
2015-07-24 12:50:00,6.62,6.62,6.6,6.61,280230.0,2.5587,2.5587,2.5509,2.5548,280230.0
2015-07-24 12:55:00,6.61,6.62,6.6,6.62,199659.0,2.5548,2.5587,2.5509,2.5587,199659.0
2015-07-24 13:00:00,6.62,6.66,6.61,6.64,343061.0,2.5587,2.5741,2.5548,2.5664,343061.0
2015-07-24 13:05:00,6.64,6.65,6.61,6.63,157784.0,2.5664,2.5703,2.5548,2.5625,157784.0
2015-07-24 13:10:00,6.63,6.64,6.61,6.62,143798.0,2.5625,2.5664,2.5548,2.5587,143798.0
2015-07-24 13:15:00,6.62,6.63,6.61,6.61,85915.0,2.5587,2.5625,2.5548,2.5548,85915.0
2015-07-24 13:20:00,6.62,6.62,6.59,6.6,262799.0,2.5587,2.5587,2.5471,2.5509,262799.0
2015-07-24 13:25:00,6.6,6.6,6.57,6.58,102070.0,2.5509,2.5509,2.5393,2.5432,102070.0
2015-07-24 13:30:00,6.57,6.58,6.56,6.56,269615.0,2.5393,2.5432,2.5355,2.5355,269615.0
2015-07-24 13:35:00,6.57,6.57,6.55,6.56,254958.0,2.5393,2.5393,2.5316,2.5355,254958.0
2015-07-24 13:40:00,6.55,6.56,6.53,6.53,320897.0,2.5316,2.5355,2.5239,2.5239,320897.0
2015-07-24 13:45:00,6.54,6.55,6.53,6.53,302955.0,2.5278,2.5316,2.5239,2.5239,302955.0
2015-07-24 13:50:00,6.53,6.55,6.53,6.54,355112.0,2.5239,2.5316,2.5239,2.5278,355112.0
2015-07-24 13:55:00,6.55,6.55,6.53,6.54,349944.0,2.5316,2.5316,2.5239,2.5278,349944.0
2015-07-24 14:00:00,6.54,6.56,6.53,6.55,622258.0,2.5278,2.5355,2.5239,2.5316,622258.0
2015-07-24 14:05:00,6.55,6.57,6.53,6.54,812803.0,2.5316,2.5393,2.5239,2.5278,812803.0
2015-07-24 14:10:00,6.54,6.55,6.52,6.52,345835.0,2.5278,2.5316,2.52,2.52,345835.0
2015-07-24 14:15:00,6.52,6.54,6.51,6.53,402703.0,2.52,2.5278,2.5162,2.5239,402703.0
2015-07-24 14:20:00,6.53,6.55,6.51,6.52,451392.0,2.5239,2.5316,2.5162,2.52,451392.0
2015-07-24 14:25:00,6.52,6.52,6.51,6.52,126507.0,2.52,2.52,2.5162,2.52,126507.0
2015-07-24 14:30:00,6.52,6.52,6.5,6.5,207669.0,2.52,2.52,2.5123,2.5123,207669.0
2015-07-24 14:35:00,6.5,6.51,6.49,6.5,394705.0,2.5123,2.5162,2.5084,2.5123,394705.0
2015-07-24 14:40:00,6.5,6.51,6.48,6.5,332954.0,2.5123,2.5162,2.5046,2.5123,332954.0
2015-07-24 14:45:00,6.5,6.51,6.49,6.5,201511.0,2.5123,2.5162,2.5084,2.5123,201511.0
2015-07-24 14:50:00,6.5,6.53,6.5,6.53,188578.0,2.5123,2.5239,2.5123,2.5239,188578.0
2015-07-24 14:55:00,6.53,6.54,6.52,6.53,175009.0,2.5239,2.5278,2.52,2.5239,175009.0
2015-07-24 15:00:00,6.52,6.57,6.52,6.57,213828.0,2.52,2.5393,2.52,2.5393,213828.0
2015-07-24 15:05:00,6.57,6.57,6.54,6.54,312361.0,2.5393,2.5393,2.5278,2.5278,312361.0
2015-07-24 15:10:00,6.54,6.6,6.54,6.6,300471.0,2.5278,2.5509,2.5278,2.5509,300471.0
2015-07-24 15:15:00,6.6,6.62,6.59,6.6,312170.0,2.5509,2.5587,2.5471,2.5509,312170.0
2015-07-24 15:20:00,6.6,6.61,6.57,6.61,526942.0,2.5509,2.5548,2.5393,2.5548,526942.0
2015-07-24 15:25:00,6.6,6.61,6.59,6.6,203389.0,2.5509,2.5548,2.5471,2.5509,203389.0
2015-07-24 15:30:00,6.6,6.63,6.58,6.62,462227.0,2.5509,2.5625,2.5432,2.5587,462227.0
2015-07-24 15:35:00,6.62,6.62,6.6,6.61,146888.0,2.5587,2.5587,2.5509,2.5548,146888.0
2015-07-24 15:40:00,6.61,6.62,6.6,6.61,262408.0,2.5548,2.5587,2.5509,2.5548,262408.0
2015-07-24 15:45:00,6.61,6.64,6.6,6.64,357776.0,2.5548,2.5664,2.5509,2.5664,357776.0
2015-07-24 15:50:00,6.64,6.65,6.62,6.64,806108.0,2.5664,2.5703,2.5587,2.5664,806108.0
2015-07-24 15:55:00,6.64,6.66,6.63,6.66,922825.0,2.5664,2.5741,2.5625,2.5741,922825.0
2015-07-27 09:30:00,6.5,6.51,6.41,6.42,1093350.0,2.5123,2.5162,2.4775,2.4814,1093350.0
2015-07-27 09:35:00,6.42,6.47,6.39,6.45,1060894.0,2.4814,2.5007,2.4698,2.493,1060894.0
2015-07-27 09:40:00,6.44,6.47,6.38,6.42,2699597.0,2.4891,2.5007,2.4659,2.4814,2699597.0
2015-07-27 09:45:00,6.42,6.54,6.41,6.54,1191247.0,2.4814,2.5278,2.4775,2.5278,1191247.0
2015-07-27 09:50:00,6.54,6.57,6.49,6.51,503661.0,2.5278,2.5393,2.5084,2.5162,503661.0
2015-07-27 09:55:00,6.5,6.56,6.48,6.5,965422.0,2.5123,2.5355,2.5046,2.5123,965422.0
2015-07-27 10:00:00,6.5,6.55,6.49,6.52,1106997.0,2.5123,2.5316,2.5084,2.52,1106997.0
2015-07-27 10:05:00,6.53,6.55,6.52,6.53,784170.0,2.5239,2.5316,2.52,2.5239,784170.0
2015-07-27 10:10:00,6.53,6.59,6.5,6.59,725219.0,2.5239,2.5471,2.5123,2.5471,725219.0
2015-07-27 10:15:00,6.59,6.62,6.57,6.57,439868.0,2.5471,2.5587,2.5393,2.5393,439868.0
2015-07-27 10:20:00,6.58,6.58,6.52,6.53,791556.0,2.5432,2.5432,2.52,2.5239,791556.0
2015-07-27 10:25:00,6.54,6.55,6.52,6.54,613634.0,2.5278,2.5316,2.52,2.5278,613634.0
2015-07-27 10:30:00,6.55,6.56,6.53,6.53,236401.0,2.5316,2.5355,2.5239,2.5239,236401.0
2015-07-27 10:35:00,6.53,6.54,6.48,6.53,760422.0,2.5239,2.5278,2.5046,2.5239,760422.0
2015-07-27 10:40:00,6.52,6.53,6.48,6.49,382816.0,2.52,2.5239,2.5046,2.5084,382816.0
2015-07-27 10:45:00,6.5,6.5,6.44,6.47,508315.0,2.5123,2.5123,2.4891,2.5007,508315.0
2015-07-27 10:50:00,6.47,6.48,6.43,6.46,381247.0,2.5007,2.5046,2.4852,2.4968,381247.0
2015-07-27 10:55:00,6.46,6.48,6.46,6.48,153497.0,2.4968,2.5046,2.4968,2.5046,153497.0
2015-07-27 11:00:00,6.48,6.52,6.46,6.5,278797.0,2.5046,2.52,2.4968,2.5123,278797.0
2015-07-27 11:05:00,6.5,6.51,6.46,6.48,400745.0,2.5123,2.5162,2.4968,2.5046,400745.0
2015-07-27 11:10:00,6.48,6.49,6.47,6.48,517437.0,2.5046,2.5084,2.5007,2.5046,517437.0
2015-07-27 11:15:00,6.48,6.49,6.47,6.49,168130.0,2.5046,2.5084,2.5007,2.5084,168130.0
2015-07-27 11:20:00,6.49,6.51,6.47,6.51,120889.0,2.5084,2.5162,2.5007,2.5162,120889.0
2015-07-27 11:25:00,6.51,6.55,6.5,6.54,301253.0,2.5162,2.5316,2.5123,2.5278,301253.0
2015-07-27 11:30:00,6.53,6.54,6.5,6.5,583959.0,2.5239,2.5278,2.5123,2.5123,583959.0
2015-07-27 11:35:00,6.5,6.53,6.49,6.52,326086.0,2.5123,2.5239,2.5084,2.52,326086.0
2015-07-27 11:40:00,6.52,6.52,6.48,6.48,492775.0,2.52,2.52,2.5046,2.5046,492775.0
2015-07-27 11:45:00,6.48,6.49,6.45,6.45,427883.0,2.5046,2.5084,2.493,2.493,427883.0
2015-07-27 11:50:00,6.45,6.47,6.45,6.46,179739.0,2.493,2.5007,2.493,2.4968,179739.0
2015-07-27 11:55:00,6.46,6.48,6.45,6.45,310520.0,2.4968,2.5046,2.493,2.493,310520.0
2015-07-27 12:00:00,6.45,6.48,6.43,6.43,275257.0,2.493,2.5046,2.4852,2.4852,275257.0
2015-07-27 12:05:00,6.44,6.45,6.43,6.44,304006.0,2.4891,2.493,2.4852,2.4891,304006.0
2015-07-27 12:10:00,6.44,6.46,6.42,6.43,189841.0,2.4891,2.4968,2.4814,2.4852,189841.0
2015-07-27 12:15:00,6.43,6.44,6.42,6.42,112987.0,2.4852,2.4891,2.4814,2.4814,112987.0
2015-07-27 12:20:00,6.43,6.45,6.42,6.44,140644.0,2.4852,2.493,2.4814,2.4891,140644.0
2015-07-27 12:25:00,6.44,6.45,6.43,6.45,152688.0,2.4891,2.493,2.4852,2.493,152688.0
2015-07-27 12:30:00,6.45,6.46,6.41,6.42,267947.0,2.493,2.4968,2.4775,2.4814,267947.0
2015-07-27 12:35:00,6.42,6.43,6.4,6.41,163562.0,2.4814,2.4852,2.4736,2.4775,163562.0
2015-07-27 12:40:00,6.41,6.41,6.36,6.38,511665.0,2.4775,2.4775,2.4582,2.4659,511665.0
2015-07-27 12:45:00,6.37,6.39,6.35,6.35,305941.0,2.462,2.4698,2.4543,2.4543,305941.0
2015-07-27 12:50:00,6.35,6.36,6.35,6.36,109441.0,2.4543,2.4582,2.4543,2.4582,109441.0
2015-07-27 12:55:00,6.35,6.36,6.31,6.33,587864.0,2.4543,2.4582,2.4389,2.4466,587864.0
2015-07-27 13:00:00,6.33,6.35,6.33,6.34,155039.0,2.4466,2.4543,2.4466,2.4505,155039.0
2015-07-27 13:05:00,6.35,6.35,6.32,6.34,454111.0,2.4543,2.4543,2.4427,2.4505,454111.0
2015-07-27 13:10:00,6.34,6.35,6.32,6.34,177204.0,2.4505,2.4543,2.4427,2.4505,177204.0
2015-07-27 13:15:00,6.33,6.35,6.32,6.33,297602.0,2.4466,2.4543,2.4427,2.4466,297602.0
2015-07-27 13:20:00,6.33,6.34,6.33,6.33,122652.0,2.4466,2.4505,2.4466,2.4466,122652.0
2015-07-27 13:25:00,6.34,6.35,6.32,6.33,227758.0,2.4505,2.4543,2.4427,2.4466,227758.0
2015-07-27 13:30:00,6.33,6.35,6.32,6.35,130222.0,2.4466,2.4543,2.4427,2.4543,130222.0
2015-07-27 13:35:00,6.34,6.35,6.33,6.33,93147.0,2.4505,2.4543,2.4466,2.4466,93147.0
2015-07-27 13:40:00,6.34,6.34,6.33,6.34,100269.0,2.4505,2.4505,2.4466,2.4505,100269.0
2015-07-27 13:45:00,6.34,6.34,6.3,6.31,347426.0,2.4505,2.4505,2.435,2.4389,347426.0
2015-07-27 13:50:00,6.31,6.32,6.3,6.3,272891.0,2.4389,2.4427,2.435,2.435,272891.0
2015-07-27 13:55:00,6.3,6.31,6.28,6.29,714692.0,2.435,2.4389,2.4273,2.4311,714692.0
2015-07-27 14:00:00,6.29,6.29,6.27,6.28,304787.0,2.4311,2.4311,2.4234,2.4273,304787.0
2015-07-27 14:05:00,6.27,6.31,6.27,6.31,542472.0,2.4234,2.4389,2.4234,2.4389,542472.0
2015-07-27 14:10:00,6.31,6.31,6.29,6.3,227192.0,2.4389,2.4389,2.4311,2.435,227192.0
2015-07-27 14:15:00,6.3,6.31,6.29,6.31,246771.0,2.435,2.4389,2.4311,2.4389,246771.0
2015-07-27 14:20:00,6.31,6.33,6.3,6.32,218757.0,2.4389,2.4466,2.435,2.4427,218757.0
2015-07-27 14:25:00,6.33,6.34,6.31,6.32,295404.0,2.4466,2.4505,2.4389,2.4427,295404.0
2015-07-27 14:30:00,6.31,6.32,6.28,6.28,432001.0,2.4389,2.4427,2.4273,2.4273,432001.0
2015-07-27 14:35:00,6.29,6.29,6.28,6.29,409651.0,2.4311,2.4311,2.4273,2.4311,409651.0
2015-07-27 14:40:00,6.29,6.29,6.28,6.28,123182.0,2.4311,2.4311,2.4273,2.4273,123182.0
2015-07-27 14:45:00,6.28,6.3,6.27,6.29,1018125.0,2.4273,2.435,2.4234,2.4311,1018125.0
2015-07-27 14:50:00,6.3,6.31,6.29,6.29,311703.0,2.435,2.4389,2.4311,2.4311,311703.0
2015-07-27 14:55:00,6.29,6.3,6.28,6.28,144797.0,2.4311,2.435,2.4273,2.4273,144797.0
2015-07-27 15:00:00,6.28,6.29,6.27,6.28,189482.0,2.4273,2.4311,2.4234,2.4273,189482.0
2015-07-27 15:05:00,6.28,6.28,6.26,6.26,131203.0,2.4273,2.4273,2.4195,2.4195,131203.0
2015-07-27 15:10:00,6.26,6.28,6.25,6.28,551217.0,2.4195,2.4273,2.4157,2.4273,551217.0
2015-07-27 15:15:00,6.27,6.28,6.27,6.28,136097.0,2.4234,2.4273,2.4234,2.4273,136097.0
2015-07-27 15:20:00,6.27,6.28,6.27,6.27,126138.0,2.4234,2.4273,2.4234,2.4234,126138.0
2015-07-27 15:25:00,6.28,6.28,6.22,6.23,713905.0,2.4273,2.4273,2.4041,2.4079,713905.0
2015-07-27 15:30:00,6.23,6.24,6.21,6.21,711879.0,2.4079,2.4118,2.4002,2.4002,711879.0
2015-07-27 15:35:00,6.21,6.26,6.21,6.26,679648.0,2.4002,2.4195,2.4002,2.4195,679648.0
2015-07-27 15:40:00,6.25,6.26,6.23,6.24,590272.0,2.4157,2.4195,2.4079,2.4118,590272.0
2015-07-27 15:45:00,6.23,6.24,6.23,6.24,312485.0,2.4079,2.4118,2.4079,2.4118,312485.0
2015-07-27 15:50:00,6.24,6.24,6.22,6.22,752041.0,2.4118,2.4118,2.4041,2.4041,752041.0
2015-07-27 15:55:00,6.22,6.26,6.2,6.25,2947651.0,2.4041,2.4195,2.3963,2.4157,2947651.0
2015-07-28 09:30:00,6.34,6.44,6.34,6.37,1456764.0,2.4505,2.4891,2.4505,2.462,1456764.0
2015-07-28 09:35:00,6.37,6.41,6.34,6.36,608518.0,2.462,2.4775,2.4505,2.4582,608518.0
2015-07-28 09:40:00,6.35,6.37,6.32,6.35,545293.0,2.4543,2.462,2.4427,2.4543,545293.0
2015-07-28 09:45:00,6.35,6.35,6.29,6.33,2079491.0,2.4543,2.4543,2.4311,2.4466,2079491.0
2015-07-28 09:50:00,6.33,6.39,6.33,6.37,778427.0,2.4466,2.4698,2.4466,2.462,778427.0
2015-07-28 09:55:00,6.38,6.46,6.37,6.44,1111506.0,2.4659,2.4968,2.462,2.4891,1111506.0
2015-07-28 10:00:00,6.44,6.48,6.43,6.45,524941.0,2.4891,2.5046,2.4852,2.493,524941.0
2015-07-28 10:05:00,6.45,6.45,6.41,6.41,292797.0,2.493,2.493,2.4775,2.4775,292797.0
2015-07-28 10:10:00,6.42,6.42,6.39,6.4,597817.0,2.4814,2.4814,2.4698,2.4736,597817.0
2015-07-28 10:15:00,6.4,6.4,6.35,6.36,406119.0,2.4736,2.4736,2.4543,2.4582,406119.0
2015-07-28 10:20:00,6.36,6.37,6.34,6.35,222435.0,2.4582,2.462,2.4505,2.4543,222435.0
2015-07-28 10:25:00,6.35,6.36,6.33,6.35,285081.0,2.4543,2.4582,2.4466,2.4543,285081.0
2015-07-28 10:30:00,6.36,6.39,6.35,6.36,501094.0,2.4582,2.4698,2.4543,2.4582,501094.0
2015-07-28 10:35:00,6.35,6.37,6.35,6.36,142814.0,2.4543,2.462,2.4543,2.4582,142814.0
2015-07-28 10:40:00,6.36,6.41,6.36,6.41,757860.0,2.4582,2.4775,2.4582,2.4775,757860.0
2015-07-28 10:45:00,6.41,6.42,6.39,6.41,355497.0,2.4775,2.4814,2.4698,2.4775,355497.0
2015-07-28 10:50:00,6.42,6.47,6.41,6.47,815273.0,2.4814,2.5007,2.4775,2.5007,815273.0
2015-07-28 10:55:00,6.46,6.48,6.43,6.47,715774.0,2.4968,2.5046,2.4852,2.5007,715774.0
2015-07-28 11:00:00,6.48,6.53,6.47,6.53,707609.0,2.5046,2.5239,2.5007,2.5239,707609.0
2015-07-28 11:05:00,6.52,6.54,6.5,6.52,795534.0,2.52,2.5278,2.5123,2.52,795534.0
2015-07-28 11:10:00,6.52,6.55,6.51,6.51,576558.0,2.52,2.5316,2.5162,2.5162,576558.0
2015-07-28 11:15:00,6.5,6.53,6.48,6.5,523751.0,2.5123,2.5239,2.5046,2.5123,523751.0
2015-07-28 11:20:00,6.5,6.51,6.48,6.5,348148.0,2.5123,2.5162,2.5046,2.5123,348148.0
2015-07-28 11:25:00,6.5,6.57,6.5,6.56,575505.0,2.5123,2.5393,2.5123,2.5355,575505.0
2015-07-28 11:30:00,6.56,6.58,6.56,6.56,419239.0,2.5355,2.5432,2.5355,2.5355,419239.0
2015-07-28 11:35:00,6.57,6.59,6.56,6.58,301506.0,2.5393,2.5471,2.5355,2.5432,301506.0
2015-07-28 11:40:00,6.58,6.6,6.57,6.58,587618.0,2.5432,2.5509,2.5393,2.5432,587618.0
2015-07-28 11:45:00,6.58,6.59,6.57,6.58,480951.0,2.5432,2.5471,2.5393,2.5432,480951.0
2015-07-28 11:50:00,6.58,6.59,6.56,6.56,305483.0,2.5432,2.5471,2.5355,2.5355,305483.0
2015-07-28 11:55:00,6.57,6.6,6.56,6.59,731525.0,2.5393,2.5509,2.5355,2.5471,731525.0
2015-07-28 12:00:00,6.59,6.69,6.59,6.67,1760959.0,2.5471,2.5857,2.5471,2.578,1760959.0
2015-07-28 12:05:00,6.67,6.67,6.61,6.62,570313.0,2.578,2.578,2.5548,2.5587,570313.0
2015-07-28 12:10:00,6.62,6.64,6.33,6.4,4111485.0,2.5587,2.5664,2.4466,2.4736,4111485.0
2015-07-28 12:15:00,6.4,6.49,6.39,6.46,1477144.0,2.4736,2.5084,2.4698,2.4968,1477144.0
2015-07-28 12:20:00,6.46,6.52,6.45,6.49,1146035.0,2.4968,2.52,2.493,2.5084,1146035.0
2015-07-28 12:25:00,6.49,6.5,6.44,6.46,624849.0,2.5084,2.5123,2.4891,2.4968,624849.0
2015-07-28 12:30:00,6.46,6.46,6.36,6.37,1194486.0,2.4968,2.4968,2.4582,2.462,1194486.0
2015-07-28 12:35:00,6.36,6.43,6.33,6.36,1776071.0,2.4582,2.4852,2.4466,2.4582,1776071.0
2015-07-28 12:40:00,6.36,6.37,6.3,6.37,980263.0,2.4582,2.462,2.435,2.462,980263.0
2015-07-28 12:45:00,6.36,6.41,6.33,6.38,622406.0,2.4582,2.4775,2.4466,2.4659,622406.0
2015-07-28 12:50:00,6.39,6.39,6.34,6.35,373122.0,2.4698,2.4698,2.4505,2.4543,373122.0
2015-07-28 12:55:00,6.36,6.38,6.34,6.37,398046.0,2.4582,2.4659,2.4505,2.462,398046.0
2015-07-28 13:00:00,6.37,6.4,6.36,6.39,337604.0,2.462,2.4736,2.4582,2.4698,337604.0
2015-07-28 13:05:00,6.39,6.43,6.38,6.39,559919.0,2.4698,2.4852,2.4659,2.4698,559919.0
2015-07-28 13:10:00,6.39,6.42,6.38,6.42,217135.0,2.4698,2.4814,2.4659,2.4814,217135.0
2015-07-28 13:15:00,6.42,6.45,6.41,6.44,387788.0,2.4814,2.493,2.4775,2.4891,387788.0
2015-07-28 13:20:00,6.43,6.45,6.43,6.44,234458.0,2.4852,2.493,2.4852,2.4891,234458.0
2015-07-28 13:25:00,6.44,6.48,6.44,6.46,482722.0,2.4891,2.5046,2.4891,2.4968,482722.0
2015-07-28 13:30:00,6.46,6.47,6.45,6.45,317184.0,2.4968,2.5007,2.493,2.493,317184.0
2015-07-28 13:35:00,6.46,6.46,6.43,6.44,437530.0,2.4968,2.4968,2.4852,2.4891,437530.0
2015-07-28 13:40:00,6.45,6.46,6.44,6.44,463562.0,2.493,2.4968,2.4891,2.4891,463562.0
2015-07-28 13:45:00,6.44,6.46,6.44,6.44,412062.0,2.4891,2.4968,2.4891,2.4891,412062.0
2015-07-28 13:50:00,6.45,6.46,6.44,6.46,730468.0,2.493,2.4968,2.4891,2.4968,730468.0
2015-07-28 13:55:00,6.46,6.54,6.45,6.5,585685.0,2.4968,2.5278,2.493,2.5123,585685.0
2015-07-28 14:00:00,6.51,6.55,6.5,6.54,254153.0,2.5162,2.5316,2.5123,2.5278,254153.0
2015-07-28 14:05:00,6.54,6.58,6.52,6.57,442720.0,2.5278,2.5432,2.52,2.5393,442720.0
2015-07-28 14:10:00,6.57,6.58,6.54,6.56,523112.0,2.5393,2.5432,2.5278,2.5355,523112.0
2015-07-28 14:15:00,6.55,6.58,6.54,6.58,197000.0,2.5316,2.5432,2.5278,2.5432,197000.0
2015-07-28 14:20:00,6.57,6.58,6.55,6.56,330228.0,2.5393,2.5432,2.5316,2.5355,330228.0
2015-07-28 14:25:00,6.57,6.59,6.54,6.56,282473.0,2.5393,2.5471,2.5278,2.5355,282473.0
2015-07-28 14:30:00,6.56,6.56,6.5,6.5,774764.0,2.5355,2.5355,2.5123,2.5123,774764.0
2015-07-28 14:35:00,6.5,6.51,6.45,6.46,504896.0,2.5123,2.5162,2.493,2.4968,504896.0
2015-07-28 14:40:00,6.46,6.51,6.45,6.5,442140.0,2.4968,2.5162,2.493,2.5123,442140.0
2015-07-28 14:45:00,6.51,6.52,6.49,6.5,366833.0,2.5162,2.52,2.5084,2.5123,366833.0
2015-07-28 14:50:00,6.51,6.51,6.48,6.49,392915.0,2.5162,2.5162,2.5046,2.5084,392915.0
2015-07-28 14:55:00,6.49,6.51,6.48,6.49,429012.0,2.5084,2.5162,2.5046,2.5084,429012.0
2015-07-28 15:00:00,6.48,6.5,6.46,6.47,521606.0,2.5046,2.5123,2.4968,2.5007,521606.0
2015-07-28 15:05:00,6.48,6.51,6.47,6.51,182114.0,2.5046,2.5162,2.5007,2.5162,182114.0
2015-07-28 15:10:00,6.51,6.54,6.5,6.51,346979.0,2.5162,2.5278,2.5123,2.5162,346979.0
2015-07-28 15:15:00,6.51,6.53,6.5,6.53,262191.0,2.5162,2.5239,2.5123,2.5239,262191.0
2015-07-28 15:20:00,6.53,6.54,6.5,6.52,705636.0,2.5239,2.5278,2.5123,2.52,705636.0
2015-07-28 15:25:00,6.52,6.53,6.51,6.52,354040.0,2.52,2.5239,2.5162,2.52,354040.0
2015-07-28 15:30:00,6.51,6.55,6.51,6.53,551666.0,2.5162,2.5316,2.5162,2.5239,551666.0
2015-07-28 15:35:00,6.53,6.54,6.53,6.54,245579.0,2.5239,2.5278,2.5239,2.5278,245579.0
2015-07-28 15:40:00,6.54,6.58,6.54,6.57,743014.0,2.5278,2.5432,2.5278,2.5393,743014.0
2015-07-28 15:45:00,6.57,6.62,6.56,6.58,908930.0,2.5393,2.5587,2.5355,2.5432,908930.0
2015-07-28 15:50:00,6.57,6.58,6.53,6.57,1221661.0,2.5393,2.5432,2.5239,2.5393,1221661.0
2015-07-28 15:55:00,6.57,6.59,6.56,6.59,2148563.0,2.5393,2.5471,2.5355,2.5471,2148563.0
2015-07-29 09:30:00,6.6,6.62,6.53,6.57,750904.0,2.5509,2.5587,2.5239,2.5393,750904.0
2015-07-29 09:35:00,6.56,6.68,6.54,6.67,906700.0,2.5355,2.5819,2.5278,2.578,906700.0
2015-07-29 09:40:00,6.67,6.71,6.61,6.7,673105.0,2.578,2.5935,2.5548,2.5896,673105.0
2015-07-29 09:45:00,6.7,6.74,6.69,6.74,373596.0,2.5896,2.6051,2.5857,2.6051,373596.0
2015-07-29 09:50:00,6.73,6.74,6.67,6.71,484477.0,2.6012,2.6051,2.578,2.5935,484477.0
2015-07-29 09:55:00,6.71,6.71,6.66,6.67,251475.0,2.5935,2.5935,2.5741,2.578,251475.0
2015-07-29 10:00:00,6.67,6.69,6.64,6.67,236184.0,2.578,2.5857,2.5664,2.578,236184.0
2015-07-29 10:05:00,6.67,6.67,6.62,6.65,417240.0,2.578,2.578,2.5587,2.5703,417240.0
2015-07-29 10:10:00,6.65,6.7,6.65,6.68,324272.0,2.5703,2.5896,2.5703,2.5819,324272.0
2015-07-29 10:15:00,6.69,6.75,6.67,6.75,745125.0,2.5857,2.6089,2.578,2.6089,745125.0
2015-07-29 10:20:00,6.75,6.78,6.73,6.76,526079.0,2.6089,2.6205,2.6012,2.6128,526079.0
2015-07-29 10:25:00,6.76,6.8,6.76,6.79,808702.0,2.6128,2.6282,2.6128,2.6244,808702.0
2015-07-29 10:30:00,6.79,6.9,6.79,6.9,1237198.0,2.6244,2.6669,2.6244,2.6669,1237198.0
2015-07-29 10:35:00,6.9,6.91,6.86,6.9,674857.0,2.6669,2.6708,2.6514,2.6669,674857.0
2015-07-29 10:40:00,6.9,6.9,6.85,6.88,386820.0,2.6669,2.6669,2.6476,2.6592,386820.0
2015-07-29 10:45:00,6.88,6.95,6.87,6.95,983208.0,2.6592,2.6862,2.6553,2.6862,983208.0
2015-07-29 10:50:00,6.94,6.97,6.93,6.94,546663.0,2.6824,2.694,2.6785,2.6824,546663.0
2015-07-29 10:55:00,6.94,6.95,6.91,6.92,483591.0,2.6824,2.6862,2.6708,2.6746,483591.0
2015-07-29 11:00:00,6.93,7.03,6.92,7.03,749617.0,2.6785,2.7171,2.6746,2.7171,749617.0
2015-07-29 11:05:00,7.03,7.07,7.01,7.04,756198.0,2.7171,2.7326,2.7094,2.721,756198.0
2015-07-29 11:10:00,7.04,7.05,7.0,7.02,456471.0,2.721,2.7249,2.7055,2.7133,456471.0
2015-07-29 11:15:00,7.02,7.03,6.96,6.97,864962.0,2.7133,2.7171,2.6901,2.694,864962.0
2015-07-29 11:20:00,6.97,7.04,6.97,7.04,555730.0,2.694,2.721,2.694,2.721,555730.0
2015-07-29 11:25:00,7.03,7.06,7.02,7.04,700731.0,2.7171,2.7287,2.7133,2.721,700731.0
2015-07-29 11:30:00,7.04,7.07,7.02,7.03,716782.0,2.721,2.7326,2.7133,2.7171,716782.0
2015-07-29 11:35:00,7.02,7.03,6.95,6.99,877752.0,2.7133,2.7171,2.6862,2.7017,877752.0
2015-07-29 11:40:00,6.98,7.01,6.95,6.98,884980.0,2.6978,2.7094,2.6862,2.6978,884980.0
2015-07-29 11:45:00,6.98,7.01,6.97,7.0,211872.0,2.6978,2.7094,2.694,2.7055,211872.0
2015-07-29 11:50:00,7.0,7.01,6.97,6.99,245268.0,2.7055,2.7094,2.694,2.7017,245268.0
2015-07-29 11:55:00,6.99,7.03,6.98,7.03,213383.0,2.7017,2.7171,2.6978,2.7171,213383.0
2015-07-29 12:00:00,7.03,7.03,6.98,7.01,279456.0,2.7171,2.7171,2.6978,2.7094,279456.0
2015-07-29 12:05:00,7.01,7.02,6.95,6.96,396648.0,2.7094,2.7133,2.6862,2.6901,396648.0
2015-07-29 12:10:00,6.96,6.99,6.96,6.99,97358.0,2.6901,2.7017,2.6901,2.7017,97358.0
2015-07-29 12:15:00,6.99,7.0,6.97,6.99,290111.0,2.7017,2.7055,2.694,2.7017,290111.0
2015-07-29 12:20:00,7.0,7.0,6.95,6.97,672218.0,2.7055,2.7055,2.6862,2.694,672218.0
2015-07-29 12:25:00,6.97,7.01,6.96,7.0,239383.0,2.694,2.7094,2.6901,2.7055,239383.0
2015-07-29 12:30:00,7.0,7.05,6.99,7.05,356528.0,2.7055,2.7249,2.7017,2.7249,356528.0
2015-07-29 12:35:00,7.05,7.06,7.02,7.02,259251.0,2.7249,2.7287,2.7133,2.7133,259251.0
2015-07-29 12:40:00,7.02,7.03,6.96,6.99,816946.0,2.7133,2.7171,2.6901,2.7017,816946.0
2015-07-29 12:45:00,6.99,7.03,6.98,7.02,187008.0,2.7017,2.7171,2.6978,2.7133,187008.0
2015-07-29 12:50:00,7.03,7.1,7.01,7.07,556490.0,2.7171,2.7442,2.7094,2.7326,556490.0
2015-07-29 12:55:00,7.07,7.09,7.04,7.07,382540.0,2.7326,2.7403,2.721,2.7326,382540.0
2015-07-29 13:00:00,7.07,7.1,7.07,7.1,289060.0,2.7326,2.7442,2.7326,2.7442,289060.0
2015-07-29 13:05:00,7.1,7.14,7.09,7.1,1035193.0,2.7442,2.7597,2.7403,2.7442,1035193.0
2015-07-29 13:10:00,7.1,7.13,7.09,7.13,448297.0,2.7442,2.7558,2.7403,2.7558,448297.0
2015-07-29 13:15:00,7.12,7.13,7.09,7.11,365600.0,2.7519,2.7558,2.7403,2.7481,365600.0
2015-07-29 13:20:00,7.1,7.11,7.06,7.06,221077.0,2.7442,2.7481,2.7287,2.7287,221077.0
2015-07-29 13:25:00,7.06,7.07,7.03,7.05,433789.0,2.7287,2.7326,2.7171,2.7249,433789.0
2015-07-29 13:30:00,7.04,7.07,7.03,7.06,366052.0,2.721,2.7326,2.7171,2.7287,366052.0
2015-07-29 13:35:00,7.06,7.09,7.06,7.08,141134.0,2.7287,2.7403,2.7287,2.7365,141134.0
2015-07-29 13:40:00,7.07,7.09,7.06,7.07,267683.0,2.7326,2.7403,2.7287,2.7326,267683.0
2015-07-29 13:45:00,7.08,7.08,7.06,7.07,171605.0,2.7365,2.7365,2.7287,2.7326,171605.0
2015-07-29 13:50:00,7.06,7.06,7.03,7.04,168515.0,2.7287,2.7287,2.7171,2.721,168515.0
2015-07-29 13:55:00,7.04,7.05,7.01,7.02,250801.0,2.721,2.7249,2.7094,2.7133,250801.0
2015-07-29 14:00:00,7.03,7.08,7.0,7.02,653074.0,2.7171,2.7365,2.7055,2.7133,653074.0
2015-07-29 14:05:00,7.02,7.03,6.97,6.97,409302.0,2.7133,2.7171,2.694,2.694,409302.0
2015-07-29 14:10:00,6.97,7.0,6.95,6.97,609028.0,2.694,2.7055,2.6862,2.694,609028.0
2015-07-29 14:15:00,6.97,7.02,6.97,7.01,454993.0,2.694,2.7133,2.694,2.7094,454993.0
2015-07-29 14:20:00,7.01,7.03,6.97,6.97,370549.0,2.7094,2.7171,2.694,2.694,370549.0
2015-07-29 14:25:00,6.97,6.99,6.96,6.97,164300.0,2.694,2.7017,2.6901,2.694,164300.0
2015-07-29 14:30:00,6.97,7.01,6.97,7.01,166827.0,2.694,2.7094,2.694,2.7094,166827.0
2015-07-29 14:35:00,7.0,7.01,6.96,6.99,215908.0,2.7055,2.7094,2.6901,2.7017,215908.0
2015-07-29 14:40:00,6.99,7.01,6.98,7.0,177814.0,2.7017,2.7094,2.6978,2.7055,177814.0
2015-07-29 14:45:00,7.01,7.04,7.01,7.03,219767.0,2.7094,2.721,2.7094,2.7171,219767.0
2015-07-29 14:50:00,7.04,7.06,7.03,7.04,317400.0,2.721,2.7287,2.7171,2.721,317400.0
2015-07-29 14:55:00,7.04,7.08,7.04,7.08,279045.0,2.721,2.7365,2.721,2.7365,279045.0
2015-07-29 15:00:00,7.07,7.07,7.03,7.05,260933.0,2.7326,2.7326,2.7171,2.7249,260933.0
2015-07-29 15:05:00,7.05,7.07,7.03,7.05,521065.0,2.7249,2.7326,2.7171,2.7249,521065.0
2015-07-29 15:10:00,7.05,7.07,7.04,7.06,245389.0,2.7249,2.7326,2.721,2.7287,245389.0
2015-07-29 15:15:00,7.05,7.06,7.04,7.06,171860.0,2.7249,2.7287,2.721,2.7287,171860.0
2015-07-29 15:20:00,7.06,7.06,7.03,7.05,178053.0,2.7287,2.7287,2.7171,2.7249,178053.0
2015-07-29 15:25:00,7.05,7.07,7.04,7.07,224725.0,2.7249,2.7326,2.721,2.7326,224725.0
2015-07-29 15:30:00,7.07,7.09,7.04,7.04,469226.0,2.7326,2.7403,2.721,2.721,469226.0
2015-07-29 15:35:00,7.04,7.06,7.04,7.06,578463.0,2.721,2.7287,2.721,2.7287,578463.0
2015-07-29 15:40:00,7.06,7.06,7.03,7.05,636731.0,2.7287,2.7287,2.7171,2.7249,636731.0
2015-07-29 15:45:00,7.05,7.06,7.03,7.04,440105.0,2.7249,2.7287,2.7171,2.721,440105.0
2015-07-29 15:50:00,7.03,7.08,7.03,7.06,879372.0,2.7171,2.7365,2.7171,2.7287,879372.0
2015-07-29 15:55:00,7.06,7.09,7.05,7.07,1186590.0,2.7287,2.7403,2.7249,2.7326,1186590.0
2015-07-30 09:30:00,7.19,7.19,7.08,7.16,1143472.0,2.779,2.779,2.7365,2.7674,1143472.0
2015-07-30 09:35:00,7.13,7.16,7.01,7.01,534421.0,2.7558,2.7674,2.7094,2.7094,534421.0
2015-07-30 09:40:00,7.01,7.09,6.98,7.0,607386.0,2.7094,2.7403,2.6978,2.7055,607386.0
2015-07-30 09:45:00,7.0,7.0,6.85,6.88,1414434.0,2.7055,2.7055,2.6476,2.6592,1414434.0
2015-07-30 09:50:00,6.88,6.93,6.87,6.91,512193.0,2.6592,2.6785,2.6553,2.6708,512193.0
2015-07-30 09:55:00,6.91,6.91,6.85,6.87,485316.0,2.6708,2.6708,2.6476,2.6553,485316.0
2015-07-30 10:00:00,6.87,6.92,6.83,6.92,479801.0,2.6553,2.6746,2.6398,2.6746,479801.0
2015-07-30 10:05:00,6.93,7.0,6.9,7.0,696258.0,2.6785,2.7055,2.6669,2.7055,696258.0
2015-07-30 10:10:00,7.0,7.01,6.92,6.95,834697.0,2.7055,2.7094,2.6746,2.6862,834697.0
2015-07-30 10:15:00,6.95,6.96,6.91,6.92,355561.0,2.6862,2.6901,2.6708,2.6746,355561.0
2015-07-30 10:20:00,6.91,6.97,6.91,6.97,177647.0,2.6708,2.694,2.6708,2.694,177647.0
2015-07-30 10:25:00,6.97,7.01,6.95,6.98,199211.0,2.694,2.7094,2.6862,2.6978,199211.0
2015-07-30 10:30:00,6.98,7.0,6.94,6.95,282039.0,2.6978,2.7055,2.6824,2.6862,282039.0
2015-07-30 10:35:00,6.95,6.95,6.84,6.85,481288.0,2.6862,2.6862,2.6437,2.6476,481288.0
2015-07-30 10:40:00,6.85,6.89,6.85,6.87,356401.0,2.6476,2.663,2.6476,2.6553,356401.0
2015-07-30 10:45:00,6.87,6.91,6.86,6.9,252855.0,2.6553,2.6708,2.6514,2.6669,252855.0
2015-07-30 10:50:00,6.9,6.91,6.83,6.85,314173.0,2.6669,2.6708,2.6398,2.6476,314173.0
2015-07-30 10:55:00,6.85,6.85,6.82,6.83,195612.0,2.6476,2.6476,2.636,2.6398,195612.0
2015-07-30 11:00:00,6.83,6.85,6.8,6.84,444128.0,2.6398,2.6476,2.6282,2.6437,444128.0
2015-07-30 11:05:00,6.84,6.85,6.82,6.83,152458.0,2.6437,2.6476,2.636,2.6398,152458.0
2015-07-30 11:10:00,6.83,6.87,6.82,6.83,321306.0,2.6398,2.6553,2.636,2.6398,321306.0
2015-07-30 11:15:00,6.83,6.85,6.82,6.83,132514.0,2.6398,2.6476,2.636,2.6398,132514.0
2015-07-30 11:20:00,6.83,6.87,6.83,6.85,154698.0,2.6398,2.6553,2.6398,2.6476,154698.0
2015-07-30 11:25:00,6.85,6.88,6.85,6.85,137641.0,2.6476,2.6592,2.6476,2.6476,137641.0
2015-07-30 11:30:00,6.86,6.86,6.83,6.86,166732.0,2.6514,2.6514,2.6398,2.6514,166732.0
2015-07-30 11:35:00,6.85,6.86,6.82,6.84,231157.0,2.6476,2.6514,2.636,2.6437,231157.0
2015-07-30 11:40:00,6.85,6.86,6.84,6.86,195827.0,2.6476,2.6514,2.6437,2.6514,195827.0
2015-07-30 11:45:00,6.86,6.89,6.85,6.86,176602.0,2.6514,2.663,2.6476,2.6514,176602.0
2015-07-30 11:50:00,6.87,6.87,6.83,6.85,173379.0,2.6553,2.6553,2.6398,2.6476,173379.0
2015-07-30 11:55:00,6.86,6.87,6.82,6.87,359145.0,2.6514,2.6553,2.636,2.6553,359145.0
2015-07-30 12:00:00,6.86,6.87,6.84,6.85,87238.0,2.6514,2.6553,2.6437,2.6476,87238.0
2015-07-30 12:05:00,6.84,6.86,6.83,6.85,139528.0,2.6437,2.6514,2.6398,2.6476,139528.0
2015-07-30 12:10:00,6.85,6.86,6.82,6.83,196274.0,2.6476,2.6514,2.636,2.6398,196274.0
2015-07-30 12:15:00,6.83,6.84,6.81,6.82,116128.0,2.6398,2.6437,2.6321,2.636,116128.0
2015-07-30 12:20:00,6.82,6.82,6.8,6.8,206943.0,2.636,2.636,2.6282,2.6282,206943.0
2015-07-30 12:25:00,6.81,6.81,6.77,6.78,239463.0,2.6321,2.6321,2.6166,2.6205,239463.0
2015-07-30 12:30:00,6.78,6.8,6.77,6.78,244856.0,2.6205,2.6282,2.6166,2.6205,244856.0
2015-07-30 12:35:00,6.77,6.78,6.75,6.78,233541.0,2.6166,2.6205,2.6089,2.6205,233541.0
2015-07-30 12:40:00,6.78,6.82,6.78,6.79,215869.0,2.6205,2.636,2.6205,2.6244,215869.0
2015-07-30 12:45:00,6.79,6.8,6.75,6.78,426666.0,2.6244,2.6282,2.6089,2.6205,426666.0
2015-07-30 12:50:00,6.78,6.78,6.72,6.72,377942.0,2.6205,2.6205,2.5973,2.5973,377942.0
2015-07-30 12:55:00,6.73,6.76,6.72,6.75,221713.0,2.6012,2.6128,2.5973,2.6089,221713.0
2015-07-30 13:00:00,6.75,6.76,6.73,6.73,168470.0,2.6089,2.6128,2.6012,2.6012,168470.0
2015-07-30 13:05:00,6.74,6.77,6.73,6.75,372894.0,2.6051,2.6166,2.6012,2.6089,372894.0
2015-07-30 13:10:00,6.76,6.78,6.72,6.74,244510.0,2.6128,2.6205,2.5973,2.6051,244510.0
2015-07-30 13:15:00,6.74,6.75,6.73,6.73,101577.0,2.6051,2.6089,2.6012,2.6012,101577.0
2015-07-30 13:20:00,6.73,6.74,6.71,6.72,640739.0,2.6012,2.6051,2.5935,2.5973,640739.0
2015-07-30 13:25:00,6.72,6.73,6.69,6.69,399805.0,2.5973,2.6012,2.5857,2.5857,399805.0
2015-07-30 13:30:00,6.7,6.71,6.68,6.69,299152.0,2.5896,2.5935,2.5819,2.5857,299152.0
2015-07-30 13:35:00,6.69,6.71,6.68,6.68,190149.0,2.5857,2.5935,2.5819,2.5819,190149.0
2015-07-30 13:40:00,6.69,6.71,6.68,6.7,176577.0,2.5857,2.5935,2.5819,2.5896,176577.0
2015-07-30 13:45:00,6.7,6.73,6.69,6.73,123604.0,2.5896,2.6012,2.5857,2.6012,123604.0
2015-07-30 13:50:00,6.73,6.74,6.72,6.73,153911.0,2.6012,2.6051,2.5973,2.6012,153911.0
2015-07-30 13:55:00,6.73,6.76,6.71,6.75,241657.0,2.6012,2.6128,2.5935,2.6089,241657.0
2015-07-30 14:00:00,6.75,6.78,6.74,6.77,241464.0,2.6089,2.6205,2.6051,2.6166,241464.0
2015-07-30 14:05:00,6.77,6.78,6.75,6.75,164264.0,2.6166,2.6205,2.6089,2.6089,164264.0
2015-07-30 14:10:00,6.75,6.8,6.75,6.79,181062.0,2.6089,2.6282,2.6089,2.6244,181062.0
2015-07-30 14:15:00,6.78,6.82,6.78,6.79,206757.0,2.6205,2.636,2.6205,2.6244,206757.0
2015-07-30 14:20:00,6.79,6.83,6.78,6.82,219292.0,2.6244,2.6398,2.6205,2.636,219292.0
2015-07-30 14:25:00,6.82,6.82,6.78,6.79,149297.0,2.636,2.636,2.6205,2.6244,149297.0
2015-07-30 14:30:00,6.79,6.8,6.73,6.75,163402.0,2.6244,2.6282,2.6012,2.6089,163402.0
2015-07-30 14:35:00,6.75,6.78,6.75,6.77,168941.0,2.6089,2.6205,2.6089,2.6166,168941.0
2015-07-30 14:40:00,6.77,6.82,6.76,6.8,341329.0,2.6166,2.636,2.6128,2.6282,341329.0
2015-07-30 14:45:00,6.8,6.81,6.78,6.8,128125.0,2.6282,2.6321,2.6205,2.6282,128125.0
2015-07-30 14:50:00,6.79,6.88,6.79,6.86,431706.0,2.6244,2.6592,2.6244,2.6514,431706.0
2015-07-30 14:55:00,6.86,6.86,6.82,6.83,259786.0,2.6514,2.6514,2.636,2.6398,259786.0
2015-07-30 15:00:00,6.83,6.86,6.82,6.86,330882.0,2.6398,2.6514,2.636,2.6514,330882.0
2015-07-30 15:05:00,6.86,6.88,6.84,6.87,231874.0,2.6514,2.6592,2.6437,2.6553,231874.0
2015-07-30 15:10:00,6.87,6.89,6.86,6.87,306114.0,2.6553,2.663,2.6514,2.6553,306114.0
2015-07-30 15:15:00,6.87,6.88,6.85,6.86,169243.0,2.6553,2.6592,2.6476,2.6514,169243.0
2015-07-30 15:20:00,6.86,6.87,6.84,6.86,242266.0,2.6514,2.6553,2.6437,2.6514,242266.0
2015-07-30 15:25:00,6.86,6.87,6.85,6.86,190172.0,2.6514,2.6553,2.6476,2.6514,190172.0
2015-07-30 15:30:00,6.86,6.87,6.84,6.85,300218.0,2.6514,2.6553,2.6437,2.6476,300218.0
2015-07-30 15:35:00,6.85,6.86,6.81,6.85,716558.0,2.6476,2.6514,2.6321,2.6476,716558.0
2015-07-30 15:40:00,6.85,6.9,6.84,6.89,780380.0,2.6476,2.6669,2.6437,2.663,780380.0
2015-07-30 15:45:00,6.89,6.89,6.85,6.88,406036.0,2.663,2.663,2.6476,2.6592,406036.0
2015-07-30 15:50:00,6.87,6.88,6.85,6.86,415892.0,2.6553,2.6592,2.6476,2.6514,415892.0
2015-07-30 15:55:00,6.86,6.86,6.85,6.86,457388.0,2.6514,2.6514,2.6476,2.6514,457388.0
2015-07-31 09:30:00,6.88,6.99,6.87,6.98,723113.0,2.6592,2.7017,2.6553,2.6978,723113.0
2015-07-31 09:35:00,6.97,7.0,6.91,6.92,507475.0,2.694,2.7055,2.6708,2.6746,507475.0
2015-07-31 09:40:00,6.92,6.94,6.87,6.9,466882.0,2.6746,2.6824,2.6553,2.6669,466882.0
2015-07-31 09:45:00,6.89,6.94,6.88,6.9,327969.0,2.663,2.6824,2.6592,2.6669,327969.0
2015-07-31 09:50:00,6.9,6.9,6.84,6.88,317152.0,2.6669,2.6669,2.6437,2.6592,317152.0
2015-07-31 09:55:00,6.88,6.9,6.81,6.85,291289.0,2.6592,2.6669,2.6321,2.6476,291289.0
2015-07-31 10:00:00,6.85,6.87,6.8,6.8,379032.0,2.6476,2.6553,2.6282,2.6282,379032.0
2015-07-31 10:05:00,6.8,6.82,6.77,6.77,314953.0,2.6282,2.636,2.6166,2.6166,314953.0
2015-07-31 10:10:00,6.77,6.79,6.74,6.74,310256.0,2.6166,2.6244,2.6051,2.6051,310256.0
2015-07-31 10:15:00,6.75,6.77,6.73,6.74,291111.0,2.6089,2.6166,2.6012,2.6051,291111.0
2015-07-31 10:20:00,6.75,6.78,6.71,6.77,271362.0,2.6089,2.6205,2.5935,2.6166,271362.0
2015-07-31 10:25:00,6.77,6.78,6.72,6.74,200534.0,2.6166,2.6205,2.5973,2.6051,200534.0
2015-07-31 10:30:00,6.74,6.76,6.7,6.7,370977.0,2.6051,2.6128,2.5896,2.5896,370977.0
2015-07-31 10:35:00,6.7,6.72,6.69,6.7,501150.0,2.5896,2.5973,2.5857,2.5896,501150.0
2015-07-31 10:40:00,6.7,6.74,6.69,6.7,231166.0,2.5896,2.6051,2.5857,2.5896,231166.0
2015-07-31 10:45:00,6.7,6.74,6.69,6.73,431099.0,2.5896,2.6051,2.5857,2.6012,431099.0
2015-07-31 10:50:00,6.73,6.76,6.73,6.75,188996.0,2.6012,2.6128,2.6012,2.6089,188996.0
2015-07-31 10:55:00,6.76,6.79,6.75,6.76,241109.0,2.6128,2.6244,2.6089,2.6128,241109.0
2015-07-31 11:00:00,6.76,6.79,6.74,6.79,248047.0,2.6128,2.6244,2.6051,2.6244,248047.0
2015-07-31 11:05:00,6.79,6.8,6.78,6.79,234586.0,2.6244,2.6282,2.6205,2.6244,234586.0
2015-07-31 11:10:00,6.79,6.83,6.78,6.82,478583.0,2.6244,2.6398,2.6205,2.636,478583.0
2015-07-31 11:15:00,6.82,6.84,6.81,6.83,222708.0,2.636,2.6437,2.6321,2.6398,222708.0
2015-07-31 11:20:00,6.84,6.88,6.82,6.88,458303.0,2.6437,2.6592,2.636,2.6592,458303.0
2015-07-31 11:25:00,6.88,6.89,6.85,6.87,197114.0,2.6592,2.663,2.6476,2.6553,197114.0
2015-07-31 11:30:00,6.87,6.88,6.85,6.86,121296.0,2.6553,2.6592,2.6476,2.6514,121296.0
2015-07-31 11:35:00,6.87,6.92,6.86,6.9,296203.0,2.6553,2.6746,2.6514,2.6669,296203.0
2015-07-31 11:40:00,6.9,6.91,6.86,6.88,312152.0,2.6669,2.6708,2.6514,2.6592,312152.0
2015-07-31 11:45:00,6.87,6.88,6.85,6.85,129689.0,2.6553,2.6592,2.6476,2.6476,129689.0
2015-07-31 11:50:00,6.86,6.9,6.85,6.88,195340.0,2.6514,2.6669,2.6476,2.6592,195340.0
2015-07-31 11:55:00,6.89,6.89,6.85,6.86,116906.0,2.663,2.663,2.6476,2.6514,116906.0
2015-07-31 12:00:00,6.86,6.87,6.82,6.83,234218.0,2.6514,2.6553,2.636,2.6398,234218.0
2015-07-31 12:05:00,6.83,6.87,6.83,6.84,281599.0,2.6398,2.6553,2.6398,2.6437,281599.0
2015-07-31 12:10:00,6.84,6.86,6.82,6.85,218454.0,2.6437,2.6514,2.636,2.6476,218454.0
2015-07-31 12:15:00,6.85,6.87,6.84,6.87,272282.0,2.6476,2.6553,2.6437,2.6553,272282.0
2015-07-31 12:20:00,6.87,6.89,6.87,6.87,140607.0,2.6553,2.663,2.6553,2.6553,140607.0
2015-07-31 12:25:00,6.88,6.91,6.87,6.91,324233.0,2.6592,2.6708,2.6553,2.6708,324233.0
2015-07-31 12:30:00,6.91,6.92,6.86,6.9,294510.0,2.6708,2.6746,2.6514,2.6669,294510.0
2015-07-31 12:35:00,6.9,6.9,6.87,6.89,268964.0,2.6669,2.6669,2.6553,2.663,268964.0
2015-07-31 12:40:00,6.89,6.89,6.88,6.88,75266.0,2.663,2.663,2.6592,2.6592,75266.0
2015-07-31 12:45:00,6.88,6.89,6.86,6.87,179477.0,2.6592,2.663,2.6514,2.6553,179477.0
2015-07-31 12:50:00,6.87,6.9,6.87,6.89,210087.0,2.6553,2.6669,2.6553,2.663,210087.0
2015-07-31 12:55:00,6.89,6.94,6.89,6.94,177377.0,2.663,2.6824,2.663,2.6824,177377.0
2015-07-31 13:00:00,6.94,6.94,6.91,6.93,151382.0,2.6824,2.6824,2.6708,2.6785,151382.0
2015-07-31 13:05:00,6.93,6.94,6.9,6.93,147900.0,2.6785,2.6824,2.6669,2.6785,147900.0
2015-07-31 13:10:00,6.92,6.93,6.9,6.91,183679.0,2.6746,2.6785,2.6669,2.6708,183679.0
2015-07-31 13:15:00,6.91,6.93,6.89,6.91,169927.0,2.6708,2.6785,2.663,2.6708,169927.0
2015-07-31 13:20:00,6.91,6.92,6.89,6.9,289559.0,2.6708,2.6746,2.663,2.6669,289559.0
2015-07-31 13:25:00,6.9,6.9,6.87,6.89,171865.0,2.6669,2.6669,2.6553,2.663,171865.0
2015-07-31 13:30:00,6.89,6.89,6.85,6.86,153338.0,2.663,2.663,2.6476,2.6514,153338.0
2015-07-31 13:35:00,6.87,6.88,6.86,6.87,289955.0,2.6553,2.6592,2.6514,2.6553,289955.0
2015-07-31 13:40:00,6.87,6.87,6.86,6.87,37238.0,2.6553,2.6553,2.6514,2.6553,37238.0
2015-07-31 13:45:00,6.87,6.88,6.86,6.86,201062.0,2.6553,2.6592,2.6514,2.6514,201062.0
2015-07-31 13:50:00,6.87,6.88,6.86,6.87,78184.0,2.6553,2.6592,2.6514,2.6553,78184.0
2015-07-31 13:55:00,6.87,6.88,6.85,6.86,283167.0,2.6553,2.6592,2.6476,2.6514,283167.0
2015-07-31 14:00:00,6.87,6.9,6.86,6.88,325911.0,2.6553,2.6669,2.6514,2.6592,325911.0
2015-07-31 14:05:00,6.87,6.88,6.84,6.86,260912.0,2.6553,2.6592,2.6437,2.6514,260912.0
2015-07-31 14:10:00,6.86,6.86,6.83,6.83,244824.0,2.6514,2.6514,2.6398,2.6398,244824.0
2015-07-31 14:15:00,6.83,6.85,6.83,6.85,124730.0,2.6398,2.6476,2.6398,2.6476,124730.0
2015-07-31 14:20:00,6.84,6.88,6.83,6.87,1267885.0,2.6437,2.6592,2.6398,2.6553,1267885.0
2015-07-31 14:25:00,6.87,6.87,6.83,6.84,329282.0,2.6553,2.6553,2.6398,2.6437,329282.0
2015-07-31 14:30:00,6.85,6.85,6.83,6.84,55669.0,2.6476,2.6476,2.6398,2.6437,55669.0
2015-07-31 14:35:00,6.84,6.84,6.8,6.81,129869.0,2.6437,2.6437,2.6282,2.6321,129869.0
2015-07-31 14:40:00,6.81,6.83,6.79,6.82,373618.0,2.6321,2.6398,2.6244,2.636,373618.0
2015-07-31 14:45:00,6.82,6.83,6.79,6.81,532380.0,2.636,2.6398,2.6244,2.6321,532380.0
2015-07-31 14:50:00,6.81,6.82,6.8,6.81,194696.0,2.6321,2.636,2.6282,2.6321,194696.0
2015-07-31 14:55:00,6.81,6.81,6.8,6.81,57358.0,2.6321,2.6321,2.6282,2.6321,57358.0
2015-07-31 15:00:00,6.81,6.81,6.8,6.81,300563.0,2.6321,2.6321,2.6282,2.6321,300563.0
2015-07-31 15:05:00,6.81,6.81,6.79,6.79,596387.0,2.6321,2.6321,2.6244,2.6244,596387.0
2015-07-31 15:10:00,6.8,6.81,6.79,6.81,96331.0,2.6282,2.6321,2.6244,2.6321,96331.0
2015-07-31 15:15:00,6.81,6.81,6.79,6.79,229297.0,2.6321,2.6321,2.6244,2.6244,229297.0
2015-07-31 15:20:00,6.8,6.81,6.79,6.81,183494.0,2.6282,2.6321,2.6244,2.6321,183494.0
2015-07-31 15:25:00,6.81,6.82,6.79,6.79,316079.0,2.6321,2.636,2.6244,2.6244,316079.0
2015-07-31 15:30:00,6.8,6.82,6.79,6.8,258848.0,2.6282,2.636,2.6244,2.6282,258848.0
2015-07-31 15:35:00,6.8,6.81,6.79,6.8,114642.0,2.6282,2.6321,2.6244,2.6282,114642.0
2015-07-31 15:40:00,6.81,6.83,6.8,6.82,557150.0,2.6321,2.6398,2.6282,2.636,557150.0
2015-07-31 15:45:00,6.82,6.82,6.8,6.8,374620.0,2.636,2.636,2.6282,2.6282,374620.0
2015-07-31 15:50:00,6.81,6.81,6.76,6.79,799059.0,2.6321,2.6321,2.6128,2.6244,799059.0
2015-07-31 15:55:00,6.79,6.81,6.78,6.81,1413164.0,2.6244,2.6321,2.6205,2.6321,1413164.0
2015-08-03 09:30:00,6.62,6.65,6.54,6.57,1911444.0,2.5587,2.5703,2.5278,2.5393,1911444.0
2015-08-03 09:35:00,6.56,6.58,6.46,6.49,1175111.0,2.5355,2.5432,2.4968,2.5084,1175111.0
2015-08-03 09:40:00,6.49,6.51,6.47,6.51,929008.0,2.5084,2.5162,2.5007,2.5162,929008.0
2015-08-03 09:45:00,6.51,6.54,6.48,6.49,568827.0,2.5162,2.5278,2.5046,2.5084,568827.0
2015-08-03 09:50:00,6.48,6.51,6.48,6.5,475695.0,2.5046,2.5162,2.5046,2.5123,475695.0
2015-08-03 09:55:00,6.5,6.52,6.49,6.49,348070.0,2.5123,2.52,2.5084,2.5084,348070.0
2015-08-03 10:00:00,6.5,6.52,6.46,6.48,296484.0,2.5123,2.52,2.4968,2.5046,296484.0
2015-08-03 10:05:00,6.47,6.49,6.46,6.48,284311.0,2.5007,2.5084,2.4968,2.5046,284311.0
2015-08-03 10:10:00,6.48,6.59,6.47,6.58,545636.0,2.5046,2.5471,2.5007,2.5432,545636.0
2015-08-03 10:15:00,6.58,6.62,6.55,6.58,401099.0,2.5432,2.5587,2.5316,2.5432,401099.0
2015-08-03 10:20:00,6.58,6.59,6.52,6.53,431887.0,2.5432,2.5471,2.52,2.5239,431887.0
2015-08-03 10:25:00,6.54,6.54,6.5,6.51,546038.0,2.5278,2.5278,2.5123,2.5162,546038.0
2015-08-03 10:30:00,6.51,6.52,6.48,6.5,1009343.0,2.5162,2.52,2.5046,2.5123,1009343.0
2015-08-03 10:35:00,6.5,6.54,6.49,6.5,670340.0,2.5123,2.5278,2.5084,2.5123,670340.0
2015-08-03 10:40:00,6.5,6.52,6.46,6.47,503604.0,2.5123,2.52,2.4968,2.5007,503604.0
2015-08-03 10:45:00,6.47,6.57,6.45,6.56,781231.0,2.5007,2.5393,2.493,2.5355,781231.0
2015-08-03 10:50:00,6.56,6.59,6.52,6.56,2010745.0,2.5355,2.5471,2.52,2.5355,2010745.0
2015-08-03 10:55:00,6.56,6.62,6.55,6.58,566144.0,2.5355,2.5587,2.5316,2.5432,566144.0
2015-08-03 11:00:00,6.59,6.6,6.51,6.52,979527.0,2.5471,2.5509,2.5162,2.52,979527.0
2015-08-03 11:05:00,6.52,6.54,6.47,6.48,722155.0,2.52,2.5278,2.5007,2.5046,722155.0
2015-08-03 11:10:00,6.48,6.5,6.46,6.5,624601.0,2.5046,2.5123,2.4968,2.5123,624601.0
2015-08-03 11:15:00,6.5,6.54,6.49,6.52,386648.0,2.5123,2.5278,2.5084,2.52,386648.0
2015-08-03 11:20:00,6.52,6.54,6.46,6.48,624949.0,2.52,2.5278,2.4968,2.5046,624949.0
2015-08-03 11:25:00,6.47,6.48,6.44,6.46,422995.0,2.5007,2.5046,2.4891,2.4968,422995.0
2015-08-03 11:30:00,6.46,6.51,6.46,6.51,303244.0,2.4968,2.5162,2.4968,2.5162,303244.0
2015-08-03 11:35:00,6.51,6.51,6.47,6.48,404763.0,2.5162,2.5162,2.5007,2.5046,404763.0
2015-08-03 11:40:00,6.48,6.5,6.48,6.5,104039.0,2.5046,2.5123,2.5046,2.5123,104039.0
2015-08-03 11:45:00,6.5,6.51,6.45,6.46,295395.0,2.5123,2.5162,2.493,2.4968,295395.0
2015-08-03 11:50:00,6.46,6.48,6.45,6.47,245550.0,2.4968,2.5046,2.493,2.5007,245550.0
2015-08-03 11:55:00,6.46,6.47,6.45,6.46,154442.0,2.4968,2.5007,2.493,2.4968,154442.0
2015-08-03 12:00:00,6.47,6.49,6.46,6.48,159908.0,2.5007,2.5084,2.4968,2.5046,159908.0
2015-08-03 12:05:00,6.49,6.49,6.46,6.47,296723.0,2.5084,2.5084,2.4968,2.5007,296723.0
2015-08-03 12:10:00,6.47,6.47,6.42,6.44,487136.0,2.5007,2.5007,2.4814,2.4891,487136.0
2015-08-03 12:15:00,6.44,6.45,6.42,6.43,140869.0,2.4891,2.493,2.4814,2.4852,140869.0
2015-08-03 12:20:00,6.43,6.45,6.42,6.44,182955.0,2.4852,2.493,2.4814,2.4891,182955.0
2015-08-03 12:25:00,6.43,6.45,6.43,6.45,246283.0,2.4852,2.493,2.4852,2.493,246283.0
2015-08-03 12:30:00,6.45,6.45,6.39,6.4,465794.0,2.493,2.493,2.4698,2.4736,465794.0
2015-08-03 12:35:00,6.4,6.42,6.39,6.4,446490.0,2.4736,2.4814,2.4698,2.4736,446490.0
2015-08-03 12:40:00,6.4,6.42,6.39,6.41,136243.0,2.4736,2.4814,2.4698,2.4775,136243.0
2015-08-03 12:45:00,6.4,6.41,6.39,6.4,184222.0,2.4736,2.4775,2.4698,2.4736,184222.0
2015-08-03 12:50:00,6.4,6.41,6.38,6.41,237734.0,2.4736,2.4775,2.4659,2.4775,237734.0
2015-08-03 12:55:00,6.4,6.42,6.4,6.42,174913.0,2.4736,2.4814,2.4736,2.4814,174913.0
2015-08-03 13:00:00,6.42,6.43,6.41,6.43,259826.0,2.4814,2.4852,2.4775,2.4852,259826.0
2015-08-03 13:05:00,6.43,6.43,6.39,6.4,172345.0,2.4852,2.4852,2.4698,2.4736,172345.0
2015-08-03 13:10:00,6.4,6.42,6.39,6.4,196113.0,2.4736,2.4814,2.4698,2.4736,196113.0
2015-08-03 13:15:00,6.41,6.42,6.4,6.41,179467.0,2.4775,2.4814,2.4736,2.4775,179467.0
2015-08-03 13:20:00,6.42,6.42,6.39,6.4,224789.0,2.4814,2.4814,2.4698,2.4736,224789.0
2015-08-03 13:25:00,6.41,6.41,6.4,6.4,134889.0,2.4775,2.4775,2.4736,2.4736,134889.0
2015-08-03 13:30:00,6.4,6.41,6.39,6.39,445021.0,2.4736,2.4775,2.4698,2.4698,445021.0
2015-08-03 13:35:00,6.39,6.4,6.37,6.37,262049.0,2.4698,2.4736,2.462,2.462,262049.0
2015-08-03 13:40:00,6.37,6.38,6.36,6.36,245551.0,2.462,2.4659,2.4582,2.4582,245551.0
2015-08-03 13:45:00,6.37,6.39,6.36,6.39,177432.0,2.462,2.4698,2.4582,2.4698,177432.0
2015-08-03 13:50:00,6.39,6.4,6.38,6.38,257234.0,2.4698,2.4736,2.4659,2.4659,257234.0
2015-08-03 13:55:00,6.38,6.39,6.37,6.38,103437.0,2.4659,2.4698,2.462,2.4659,103437.0
2015-08-03 14:00:00,6.37,6.38,6.37,6.38,150379.0,2.462,2.4659,2.462,2.4659,150379.0
2015-08-03 14:05:00,6.38,6.38,6.33,6.35,687449.0,2.4659,2.4659,2.4466,2.4543,687449.0
2015-08-03 14:10:00,6.35,6.36,6.3,6.31,791728.0,2.4543,2.4582,2.435,2.4389,791728.0
2015-08-03 14:15:00,6.31,6.33,6.3,6.32,597344.0,2.4389,2.4466,2.435,2.4427,597344.0
2015-08-03 14:20:00,6.33,6.33,6.28,6.28,947890.0,2.4466,2.4466,2.4273,2.4273,947890.0
2015-08-03 14:25:00,6.29,6.33,6.28,6.32,732769.0,2.4311,2.4466,2.4273,2.4427,732769.0
2015-08-03 14:30:00,6.32,6.37,6.31,6.36,841657.0,2.4427,2.462,2.4389,2.4582,841657.0
2015-08-03 14:35:00,6.36,6.41,6.35,6.38,616415.0,2.4582,2.4775,2.4543,2.4659,616415.0
2015-08-03 14:40:00,6.37,6.38,6.35,6.35,449391.0,2.462,2.4659,2.4543,2.4543,449391.0
2015-08-03 14:45:00,6.35,6.38,6.33,6.38,411465.0,2.4543,2.4659,2.4466,2.4659,411465.0
2015-08-03 14:50:00,6.37,6.38,6.36,6.38,343990.0,2.462,2.4659,2.4582,2.4659,343990.0
2015-08-03 14:55:00,6.38,6.38,6.36,6.36,289333.0,2.4659,2.4659,2.4582,2.4582,289333.0
2015-08-03 15:00:00,6.37,6.39,6.36,6.38,324190.0,2.462,2.4698,2.4582,2.4659,324190.0
2015-08-03 15:05:00,6.38,6.38,6.36,6.37,243747.0,2.4659,2.4659,2.4582,2.462,243747.0
2015-08-03 15:10:00,6.37,6.38,6.36,6.37,428519.0,2.462,2.4659,2.4582,2.462,428519.0
2015-08-03 15:15:00,6.37,6.38,6.35,6.36,297461.0,2.462,2.4659,2.4543,2.4582,297461.0
2015-08-03 15:20:00,6.36,6.38,6.36,6.38,166479.0,2.4582,2.4659,2.4582,2.4659,166479.0
2015-08-03 15:25:00,6.38,6.4,6.36,6.38,598397.0,2.4659,2.4736,2.4582,2.4659,598397.0
2015-08-03 15:30:00,6.38,6.39,6.36,6.38,526994.0,2.4659,2.4698,2.4582,2.4659,526994.0
2015-08-03 15:35:00,6.37,6.38,6.36,6.37,385764.0,2.462,2.4659,2.4582,2.462,385764.0
2015-08-03 15:40:00,6.38,6.38,6.35,6.36,510353.0,2.4659,2.4659,2.4543,2.4582,510353.0
2015-08-03 15:45:00,6.36,6.36,6.34,6.35,505642.0,2.4582,2.4582,2.4505,2.4543,505642.0
2015-08-03 15:50:00,6.35,6.37,6.34,6.35,2333862.0,2.4543,2.462,2.4505,2.4543,2333862.0
2015-08-03 15:55:00,6.35,6.37,6.32,6.35,3253324.0,2.4543,2.462,2.4427,2.4543,3253324.0
2015-08-04 09:30:00,6.39,6.48,6.39,6.47,814453.0,2.4698,2.5046,2.4698,2.5007,814453.0
2015-08-04 09:35:00,6.48,6.52,6.45,6.48,646040.0,2.5046,2.52,2.493,2.5046,646040.0
2015-08-04 09:40:00,6.48,6.57,6.47,6.56,813108.0,2.5046,2.5393,2.5007,2.5355,813108.0
2015-08-04 09:45:00,6.56,6.64,6.55,6.64,1003122.0,2.5355,2.5664,2.5316,2.5664,1003122.0
2015-08-04 09:50:00,6.64,6.64,6.58,6.59,410558.0,2.5664,2.5664,2.5432,2.5471,410558.0
2015-08-04 09:55:00,6.58,6.58,6.54,6.54,303875.0,2.5432,2.5432,2.5278,2.5278,303875.0
2015-08-04 10:00:00,6.54,6.57,6.53,6.57,400519.0,2.5278,2.5393,2.5239,2.5393,400519.0
2015-08-04 10:05:00,6.57,6.62,6.55,6.6,530805.0,2.5393,2.5587,2.5316,2.5509,530805.0
2015-08-04 10:10:00,6.6,6.6,6.56,6.56,331590.0,2.5509,2.5509,2.5355,2.5355,331590.0
2015-08-04 10:15:00,6.57,6.57,6.5,6.52,472294.0,2.5393,2.5393,2.5123,2.52,472294.0
2015-08-04 10:20:00,6.52,6.53,6.49,6.52,384734.0,2.52,2.5239,2.5084,2.52,384734.0
2015-08-04 10:25:00,6.52,6.56,6.5,6.56,621941.0,2.52,2.5355,2.5123,2.5355,621941.0
2015-08-04 10:30:00,6.56,6.58,6.47,6.48,1045964.0,2.5355,2.5432,2.5007,2.5046,1045964.0
2015-08-04 10:35:00,6.48,6.51,6.44,6.46,580760.0,2.5046,2.5162,2.4891,2.4968,580760.0
2015-08-04 10:40:00,6.46,6.51,6.46,6.51,325183.0,2.4968,2.5162,2.4968,2.5162,325183.0
2015-08-04 10:45:00,6.52,6.53,6.5,6.5,271629.0,2.52,2.5239,2.5123,2.5123,271629.0
2015-08-04 10:50:00,6.5,6.53,6.5,6.52,248818.0,2.5123,2.5239,2.5123,2.52,248818.0
2015-08-04 10:55:00,6.53,6.53,6.49,6.5,254064.0,2.5239,2.5239,2.5084,2.5123,254064.0
2015-08-04 11:00:00,6.5,6.54,6.5,6.53,204187.0,2.5123,2.5278,2.5123,2.5239,204187.0
2015-08-04 11:05:00,6.52,6.56,6.51,6.51,347321.0,2.52,2.5355,2.5162,2.5162,347321.0
2015-08-04 11:10:00,6.52,6.54,6.49,6.52,550683.0,2.52,2.5278,2.5084,2.52,550683.0
2015-08-04 11:15:00,6.51,6.52,6.48,6.49,418436.0,2.5162,2.52,2.5046,2.5084,418436.0
2015-08-04 11:20:00,6.49,6.49,6.47,6.49,136320.0,2.5084,2.5084,2.5007,2.5084,136320.0
2015-08-04 11:25:00,6.5,6.5,6.46,6.48,231468.0,2.5123,2.5123,2.4968,2.5046,231468.0
2015-08-04 11:30:00,6.48,6.49,6.46,6.47,108260.0,2.5046,2.5084,2.4968,2.5007,108260.0
2015-08-04 11:35:00,6.47,6.48,6.46,6.46,156528.0,2.5007,2.5046,2.4968,2.4968,156528.0
2015-08-04 11:40:00,6.46,6.47,6.45,6.46,123131.0,2.4968,2.5007,2.493,2.4968,123131.0
2015-08-04 11:45:00,6.46,6.48,6.45,6.46,211747.0,2.4968,2.5046,2.493,2.4968,211747.0
2015-08-04 11:50:00,6.46,6.47,6.45,6.47,117238.0,2.4968,2.5007,2.493,2.5007,117238.0
2015-08-04 11:55:00,6.46,6.48,6.45,6.46,166280.0,2.4968,2.5046,2.493,2.4968,166280.0
2015-08-04 12:00:00,6.46,6.47,6.43,6.45,404177.0,2.4968,2.5007,2.4852,2.493,404177.0
2015-08-04 12:05:00,6.45,6.46,6.43,6.44,167532.0,2.493,2.4968,2.4852,2.4891,167532.0
2015-08-04 12:10:00,6.45,6.46,6.44,6.45,160009.0,2.493,2.4968,2.4891,2.493,160009.0
2015-08-04 12:15:00,6.44,6.45,6.41,6.42,323135.0,2.4891,2.493,2.4775,2.4814,323135.0
2015-08-04 12:20:00,6.43,6.43,6.41,6.41,121961.0,2.4852,2.4852,2.4775,2.4775,121961.0
2015-08-04 12:25:00,6.41,6.42,6.39,6.41,268520.0,2.4775,2.4814,2.4698,2.4775,268520.0
2015-08-04 12:30:00,6.41,6.43,6.4,6.43,113115.0,2.4775,2.4852,2.4736,2.4852,113115.0
2015-08-04 12:35:00,6.42,6.44,6.39,6.41,287455.0,2.4814,2.4891,2.4698,2.4775,287455.0
2015-08-04 12:40:00,6.41,6.42,6.38,6.41,527470.0,2.4775,2.4814,2.4659,2.4775,527470.0
2015-08-04 12:45:00,6.41,6.42,6.39,6.41,213594.0,2.4775,2.4814,2.4698,2.4775,213594.0
2015-08-04 12:50:00,6.41,6.44,6.4,6.43,142790.0,2.4775,2.4891,2.4736,2.4852,142790.0
2015-08-04 12:55:00,6.44,6.49,6.44,6.44,307713.0,2.4891,2.5084,2.4891,2.4891,307713.0
2015-08-04 13:00:00,6.44,6.46,6.42,6.46,258441.0,2.4891,2.4968,2.4814,2.4968,258441.0
2015-08-04 13:05:00,6.46,6.49,6.45,6.46,396524.0,2.4968,2.5084,2.493,2.4968,396524.0
2015-08-04 13:10:00,6.47,6.49,6.46,6.49,219591.0,2.5007,2.5084,2.4968,2.5084,219591.0
2015-08-04 13:15:00,6.48,6.53,6.48,6.51,605727.0,2.5046,2.5239,2.5046,2.5162,605727.0
2015-08-04 13:20:00,6.51,6.51,6.47,6.48,177863.0,2.5162,2.5162,2.5007,2.5046,177863.0
2015-08-04 13:25:00,6.47,6.47,6.42,6.44,210663.0,2.5007,2.5007,2.4814,2.4891,210663.0
2015-08-04 13:30:00,6.45,6.46,6.44,6.46,78411.0,2.493,2.4968,2.4891,2.4968,78411.0
2015-08-04 13:35:00,6.45,6.45,6.42,6.42,147445.0,2.493,2.493,2.4814,2.4814,147445.0
2015-08-04 13:40:00,6.43,6.43,6.38,6.42,433455.0,2.4852,2.4852,2.4659,2.4814,433455.0
2015-08-04 13:45:00,6.42,6.42,6.39,6.4,465551.0,2.4814,2.4814,2.4698,2.4736,465551.0
2015-08-04 13:50:00,6.41,6.41,6.39,6.41,294672.0,2.4775,2.4775,2.4698,2.4775,294672.0
2015-08-04 13:55:00,6.41,6.41,6.38,6.39,487102.0,2.4775,2.4775,2.4659,2.4698,487102.0
2015-08-04 14:00:00,6.39,6.4,6.38,6.4,173395.0,2.4698,2.4736,2.4659,2.4736,173395.0
2015-08-04 14:05:00,6.4,6.4,6.38,6.38,370375.0,2.4736,2.4736,2.4659,2.4659,370375.0
2015-08-04 14:10:00,6.39,6.39,6.36,6.39,266685.0,2.4698,2.4698,2.4582,2.4698,266685.0
2015-08-04 14:15:00,6.39,6.42,6.38,6.41,125407.0,2.4698,2.4814,2.4659,2.4775,125407.0
2015-08-04 14:20:00,6.42,6.46,6.42,6.44,774279.0,2.4814,2.4968,2.4814,2.4891,774279.0
2015-08-04 14:25:00,6.44,6.45,6.41,6.41,238593.0,2.4891,2.493,2.4775,2.4775,238593.0
2015-08-04 14:30:00,6.41,6.43,6.41,6.42,109692.0,2.4775,2.4852,2.4775,2.4814,109692.0
2015-08-04 14:35:00,6.41,6.44,6.4,6.42,120449.0,2.4775,2.4891,2.4736,2.4814,120449.0
2015-08-04 14:40:00,6.42,6.44,6.42,6.43,173572.0,2.4814,2.4891,2.4814,2.4852,173572.0
2015-08-04 14:45:00,6.43,6.45,6.42,6.45,160492.0,2.4852,2.493,2.4814,2.493,160492.0
2015-08-04 14:50:00,6.45,6.48,6.44,6.47,471703.0,2.493,2.5046,2.4891,2.5007,471703.0
2015-08-04 14:55:00,6.46,6.47,6.44,6.46,229092.0,2.4968,2.5007,2.4891,2.4968,229092.0
2015-08-04 15:00:00,6.46,6.47,6.44,6.46,395215.0,2.4968,2.5007,2.4891,2.4968,395215.0
2015-08-04 15:05:00,6.46,6.47,6.44,6.45,350917.0,2.4968,2.5007,2.4891,2.493,350917.0
2015-08-04 15:10:00,6.45,6.45,6.42,6.44,151522.0,2.493,2.493,2.4814,2.4891,151522.0
2015-08-04 15:15:00,6.43,6.45,6.42,6.44,280365.0,2.4852,2.493,2.4814,2.4891,280365.0
2015-08-04 15:20:00,6.44,6.45,6.43,6.45,164395.0,2.4891,2.493,2.4852,2.493,164395.0
2015-08-04 15:25:00,6.45,6.45,6.43,6.44,89126.0,2.493,2.493,2.4852,2.4891,89126.0
2015-08-04 15:30:00,6.44,6.45,6.42,6.42,264741.0,2.4891,2.493,2.4814,2.4814,264741.0
2015-08-04 15:35:00,6.42,6.45,6.41,6.43,349252.0,2.4814,2.493,2.4775,2.4852,349252.0
2015-08-04 15:40:00,6.43,6.44,6.42,6.44,165671.0,2.4852,2.4891,2.4814,2.4891,165671.0
2015-08-04 15:45:00,6.44,6.46,6.43,6.44,439274.0,2.4891,2.4968,2.4852,2.4891,439274.0
2015-08-04 15:50:00,6.44,6.46,6.41,6.46,610314.0,2.4891,2.4968,2.4775,2.4968,610314.0
2015-08-04 15:55:00,6.46,6.47,6.42,6.44,1132769.0,2.4968,2.5007,2.4814,2.4891,1132769.0
2015-08-05 09:30:00,6.55,6.62,6.54,6.58,815664.0,2.5316,2.5587,2.5278,2.5432,815664.0
2015-08-05 09:35:00,6.58,6.59,6.54,6.54,947185.0,2.5432,2.5471,2.5278,2.5278,947185.0
2015-08-05 09:40:00,6.55,6.61,6.54,6.61,679504.0,2.5316,2.5548,2.5278,2.5548,679504.0
2015-08-05 09:45:00,6.61,6.62,6.58,6.6,497181.0,2.5548,2.5587,2.5432,2.5509,497181.0
2015-08-05 09:50:00,6.6,6.61,6.54,6.56,758333.0,2.5509,2.5548,2.5278,2.5355,758333.0
2015-08-05 09:55:00,6.56,6.63,6.56,6.63,477914.0,2.5355,2.5625,2.5355,2.5625,477914.0
2015-08-05 10:00:00,6.62,6.62,6.57,6.59,554776.0,2.5587,2.5587,2.5393,2.5471,554776.0
2015-08-05 10:05:00,6.58,6.61,6.55,6.55,643863.0,2.5432,2.5548,2.5316,2.5316,643863.0
2015-08-05 10:10:00,6.55,6.59,6.54,6.57,641481.0,2.5316,2.5471,2.5278,2.5393,641481.0
2015-08-05 10:15:00,6.57,6.6,6.56,6.6,272987.0,2.5393,2.5509,2.5355,2.5509,272987.0
2015-08-05 10:20:00,6.59,6.63,6.58,6.61,377720.0,2.5471,2.5625,2.5432,2.5548,377720.0
2015-08-05 10:25:00,6.61,6.63,6.6,6.62,270300.0,2.5548,2.5625,2.5509,2.5587,270300.0
2015-08-05 10:30:00,6.62,6.69,6.62,6.66,1090538.0,2.5587,2.5857,2.5587,2.5741,1090538.0
2015-08-05 10:35:00,6.66,6.68,6.61,6.61,344939.0,2.5741,2.5819,2.5548,2.5548,344939.0
2015-08-05 10:40:00,6.61,6.64,6.6,6.63,244934.0,2.5548,2.5664,2.5509,2.5625,244934.0
2015-08-05 10:45:00,6.64,6.64,6.61,6.62,159549.0,2.5664,2.5664,2.5548,2.5587,159549.0
2015-08-05 10:50:00,6.62,6.63,6.58,6.59,273664.0,2.5587,2.5625,2.5432,2.5471,273664.0
2015-08-05 10:55:00,6.59,6.6,6.52,6.53,1000957.0,2.5471,2.5509,2.52,2.5239,1000957.0
2015-08-05 11:00:00,6.53,6.55,6.52,6.53,325819.0,2.5239,2.5316,2.52,2.5239,325819.0
2015-08-05 11:05:00,6.54,6.55,6.5,6.51,359252.0,2.5278,2.5316,2.5123,2.5162,359252.0
2015-08-05 11:10:00,6.51,6.53,6.48,6.49,309730.0,2.5162,2.5239,2.5046,2.5084,309730.0
2015-08-05 11:15:00,6.49,6.51,6.48,6.5,224726.0,2.5084,2.5162,2.5046,2.5123,224726.0
2015-08-05 11:20:00,6.51,6.51,6.49,6.5,229478.0,2.5162,2.5162,2.5084,2.5123,229478.0
2015-08-05 11:25:00,6.49,6.5,6.47,6.47,591031.0,2.5084,2.5123,2.5007,2.5007,591031.0
2015-08-05 11:30:00,6.47,6.49,6.46,6.46,239187.0,2.5007,2.5084,2.4968,2.4968,239187.0
2015-08-05 11:35:00,6.46,6.48,6.44,6.45,365883.0,2.4968,2.5046,2.4891,2.493,365883.0
2015-08-05 11:40:00,6.46,6.46,6.41,6.41,537636.0,2.4968,2.4968,2.4775,2.4775,537636.0
2015-08-05 11:45:00,6.41,6.43,6.36,6.37,761462.0,2.4775,2.4852,2.4582,2.462,761462.0
2015-08-05 11:50:00,6.37,6.39,6.37,6.37,133208.0,2.462,2.4698,2.462,2.462,133208.0
2015-08-05 11:55:00,6.37,6.4,6.37,6.37,459283.0,2.462,2.4736,2.462,2.462,459283.0
2015-08-05 12:00:00,6.37,6.37,6.33,6.35,528488.0,2.462,2.462,2.4466,2.4543,528488.0
2015-08-05 12:05:00,6.36,6.36,6.34,6.35,265212.0,2.4582,2.4582,2.4505,2.4543,265212.0
2015-08-05 12:10:00,6.35,6.4,6.34,6.38,339745.0,2.4543,2.4736,2.4505,2.4659,339745.0
2015-08-05 12:15:00,6.38,6.4,6.38,6.39,143473.0,2.4659,2.4736,2.4659,2.4698,143473.0
2015-08-05 12:20:00,6.39,6.42,6.38,6.4,263306.0,2.4698,2.4814,2.4659,2.4736,263306.0
2015-08-05 12:25:00,6.4,6.42,6.39,6.41,168749.0,2.4736,2.4814,2.4698,2.4775,168749.0
2015-08-05 12:30:00,6.42,6.42,6.37,6.38,145047.0,2.4814,2.4814,2.462,2.4659,145047.0
2015-08-05 12:35:00,6.38,6.4,6.36,6.36,152089.0,2.4659,2.4736,2.4582,2.4582,152089.0
2015-08-05 12:40:00,6.37,6.39,6.36,6.37,127399.0,2.462,2.4698,2.4582,2.462,127399.0
2015-08-05 12:45:00,6.37,6.39,6.36,6.37,121915.0,2.462,2.4698,2.4582,2.462,121915.0
2015-08-05 12:50:00,6.37,6.37,6.35,6.36,85180.0,2.462,2.462,2.4543,2.4582,85180.0
2015-08-05 12:55:00,6.36,6.4,6.35,6.39,231968.0,2.4582,2.4736,2.4543,2.4698,231968.0
2015-08-05 13:00:00,6.39,6.4,6.36,6.37,84269.0,2.4698,2.4736,2.4582,2.462,84269.0
2015-08-05 13:05:00,6.37,6.4,6.36,6.38,590206.0,2.462,2.4736,2.4582,2.4659,590206.0
2015-08-05 13:10:00,6.38,6.43,6.38,6.4,487167.0,2.4659,2.4852,2.4659,2.4736,487167.0
2015-08-05 13:15:00,6.39,6.43,6.38,6.4,248111.0,2.4698,2.4852,2.4659,2.4736,248111.0
2015-08-05 13:20:00,6.39,6.4,6.37,6.38,195647.0,2.4698,2.4736,2.462,2.4659,195647.0
2015-08-05 13:25:00,6.38,6.39,6.37,6.39,82840.0,2.4659,2.4698,2.462,2.4698,82840.0
2015-08-05 13:30:00,6.38,6.39,6.37,6.38,71785.0,2.4659,2.4698,2.462,2.4659,71785.0
2015-08-05 13:35:00,6.38,6.38,6.35,6.37,302926.0,2.4659,2.4659,2.4543,2.462,302926.0
2015-08-05 13:40:00,6.37,6.39,6.37,6.38,123165.0,2.462,2.4698,2.462,2.4659,123165.0
2015-08-05 13:45:00,6.38,6.39,6.36,6.36,192323.0,2.4659,2.4698,2.4582,2.4582,192323.0
2015-08-05 13:50:00,6.36,6.37,6.34,6.35,196924.0,2.4582,2.462,2.4505,2.4543,196924.0
2015-08-05 13:55:00,6.35,6.37,6.34,6.36,74687.0,2.4543,2.462,2.4505,2.4582,74687.0
2015-08-05 14:00:00,6.36,6.39,6.35,6.38,159424.0,2.4582,2.4698,2.4543,2.4659,159424.0
2015-08-05 14:05:00,6.38,6.38,6.36,6.37,56473.0,2.4659,2.4659,2.4582,2.462,56473.0
2015-08-05 14:10:00,6.37,6.38,6.36,6.37,34461.0,2.462,2.4659,2.4582,2.462,34461.0
2015-08-05 14:15:00,6.37,6.38,6.36,6.36,254803.0,2.462,2.4659,2.4582,2.4582,254803.0
2015-08-05 14:20:00,6.37,6.39,6.36,6.37,462180.0,2.462,2.4698,2.4582,2.462,462180.0
2015-08-05 14:25:00,6.37,6.37,6.32,6.33,475792.0,2.462,2.462,2.4427,2.4466,475792.0
2015-08-05 14:30:00,6.33,6.34,6.32,6.33,227007.0,2.4466,2.4505,2.4427,2.4466,227007.0
2015-08-05 14:35:00,6.33,6.34,6.32,6.33,532027.0,2.4466,2.4505,2.4427,2.4466,532027.0
2015-08-05 14:40:00,6.33,6.34,6.3,6.3,516235.0,2.4466,2.4505,2.435,2.435,516235.0
2015-08-05 14:45:00,6.31,6.32,6.28,6.32,230549.0,2.4389,2.4427,2.4273,2.4427,230549.0
2015-08-05 14:50:00,6.32,6.33,6.31,6.31,115059.0,2.4427,2.4466,2.4389,2.4389,115059.0
2015-08-05 14:55:00,6.31,6.32,6.3,6.31,225163.0,2.4389,2.4427,2.435,2.4389,225163.0
2015-08-05 15:00:00,6.31,6.32,6.3,6.32,196025.0,2.4389,2.4427,2.435,2.4427,196025.0
2015-08-05 15:05:00,6.31,6.34,6.31,6.33,122288.0,2.4389,2.4505,2.4389,2.4466,122288.0
2015-08-05 15:10:00,6.34,6.34,6.33,6.33,63738.0,2.4505,2.4505,2.4466,2.4466,63738.0
2015-08-05 15:15:00,6.34,6.34,6.32,6.33,164984.0,2.4505,2.4505,2.4427,2.4466,164984.0
2015-08-05 15:20:00,6.33,6.35,6.33,6.33,197551.0,2.4466,2.4543,2.4466,2.4466,197551.0
2015-08-05 15:25:00,6.34,6.34,6.32,6.33,240007.0,2.4505,2.4505,2.4427,2.4466,240007.0
2015-08-05 15:30:00,6.32,6.33,6.3,6.32,289683.0,2.4427,2.4466,2.435,2.4427,289683.0
2015-08-05 15:35:00,6.32,6.32,6.3,6.32,381694.0,2.4427,2.4427,2.435,2.4427,381694.0
2015-08-05 15:40:00,6.31,6.32,6.3,6.32,234211.0,2.4389,2.4427,2.435,2.4427,234211.0
2015-08-05 15:45:00,6.32,6.33,6.31,6.33,551237.0,2.4427,2.4466,2.4389,2.4466,551237.0
2015-08-05 15:50:00,6.33,6.33,6.3,6.32,392402.0,2.4466,2.4466,2.435,2.4427,392402.0
2015-08-05 15:55:00,6.32,6.34,6.31,6.32,1543145.0,2.4427,2.4505,2.4389,2.4427,1543145.0
2015-08-06 09:30:00,6.2,6.2,6.15,6.2,645377.0,2.3963,2.3963,2.377,2.3963,645377.0
2015-08-06 09:35:00,6.2,6.2,6.11,6.13,1069643.0,2.3963,2.3963,2.3616,2.3693,1069643.0
2015-08-06 09:40:00,6.13,6.22,6.13,6.15,690170.0,2.3693,2.4041,2.3693,2.377,690170.0
2015-08-06 09:45:00,6.15,6.21,6.13,6.21,461059.0,2.377,2.4002,2.3693,2.4002,461059.0
2015-08-06 09:50:00,6.21,6.23,6.19,6.2,473477.0,2.4002,2.4079,2.3925,2.3963,473477.0
2015-08-06 09:55:00,6.2,6.21,6.18,6.21,405903.0,2.3963,2.4002,2.3886,2.4002,405903.0
2015-08-06 10:00:00,6.22,6.24,6.19,6.19,239340.0,2.4041,2.4118,2.3925,2.3925,239340.0
2015-08-06 10:05:00,6.19,6.21,6.16,6.16,299720.0,2.3925,2.4002,2.3809,2.3809,299720.0
2015-08-06 10:10:00,6.16,6.26,6.15,6.25,587212.0,2.3809,2.4195,2.377,2.4157,587212.0
2015-08-06 10:15:00,6.25,6.32,6.25,6.3,698218.0,2.4157,2.4427,2.4157,2.435,698218.0
2015-08-06 10:20:00,6.31,6.36,6.29,6.29,470289.0,2.4389,2.4582,2.4311,2.4311,470289.0
2015-08-06 10:25:00,6.29,6.3,6.23,6.26,631196.0,2.4311,2.435,2.4079,2.4195,631196.0
2015-08-06 10:30:00,6.27,6.42,6.26,6.4,988857.0,2.4234,2.4814,2.4195,2.4736,988857.0
2015-08-06 10:35:00,6.4,6.44,6.37,6.38,580519.0,2.4736,2.4891,2.462,2.4659,580519.0
2015-08-06 10:40:00,6.37,6.38,6.32,6.33,1035204.0,2.462,2.4659,2.4427,2.4466,1035204.0
2015-08-06 10:45:00,6.34,6.37,6.33,6.37,837269.0,2.4505,2.462,2.4466,2.462,837269.0
2015-08-06 10:50:00,6.37,6.39,6.36,6.38,384228.0,2.462,2.4698,2.4582,2.4659,384228.0
2015-08-06 10:55:00,6.37,6.38,6.33,6.36,605165.0,2.462,2.4659,2.4466,2.4582,605165.0
2015-08-06 11:00:00,6.36,6.36,6.33,6.36,467021.0,2.4582,2.4582,2.4466,2.4582,467021.0
2015-08-06 11:05:00,6.36,6.38,6.34,6.34,348243.0,2.4582,2.4659,2.4505,2.4505,348243.0
2015-08-06 11:10:00,6.34,6.35,6.27,6.29,335278.0,2.4505,2.4543,2.4234,2.4311,335278.0
2015-08-06 11:15:00,6.29,6.31,6.27,6.3,472955.0,2.4311,2.4389,2.4234,2.435,472955.0
2015-08-06 11:20:00,6.31,6.32,6.3,6.3,188138.0,2.4389,2.4427,2.435,2.435,188138.0
2015-08-06 11:25:00,6.3,6.3,6.22,6.24,505955.0,2.435,2.435,2.4041,2.4118,505955.0
2015-08-06 11:30:00,6.24,6.28,6.22,6.25,283707.0,2.4118,2.4273,2.4041,2.4157,283707.0
2015-08-06 11:35:00,6.25,6.27,6.24,6.26,557712.0,2.4157,2.4234,2.4118,2.4195,557712.0
2015-08-06 11:40:00,6.25,6.32,6.25,6.32,352244.0,2.4157,2.4427,2.4157,2.4427,352244.0
2015-08-06 11:45:00,6.32,6.34,6.3,6.32,811481.0,2.4427,2.4505,2.435,2.4427,811481.0
2015-08-06 11:50:00,6.32,6.32,6.29,6.32,481040.0,2.4427,2.4427,2.4311,2.4427,481040.0
2015-08-06 11:55:00,6.32,6.34,6.3,6.32,646262.0,2.4427,2.4505,2.435,2.4427,646262.0
2015-08-06 12:00:00,6.33,6.34,6.32,6.33,167617.0,2.4466,2.4505,2.4427,2.4466,167617.0
2015-08-06 12:05:00,6.33,6.35,6.31,6.34,218996.0,2.4466,2.4543,2.4389,2.4505,218996.0
2015-08-06 12:10:00,6.35,6.38,6.34,6.38,281075.0,2.4543,2.4659,2.4505,2.4659,281075.0
2015-08-06 12:15:00,6.38,6.41,6.38,6.41,503583.0,2.4659,2.4775,2.4659,2.4775,503583.0
2015-08-06 12:20:00,6.41,6.42,6.36,6.38,431317.0,2.4775,2.4814,2.4582,2.4659,431317.0
2015-08-06 12:25:00,6.38,6.42,6.36,6.42,213246.0,2.4659,2.4814,2.4582,2.4814,213246.0
2015-08-06 12:30:00,6.42,6.42,6.38,6.4,184648.0,2.4814,2.4814,2.4659,2.4736,184648.0
2015-08-06 12:35:00,6.4,6.41,6.37,6.38,260871.0,2.4736,2.4775,2.462,2.4659,260871.0
2015-08-06 12:40:00,6.38,6.42,6.37,6.41,225933.0,2.4659,2.4814,2.462,2.4775,225933.0
2015-08-06 12:45:00,6.41,6.41,6.37,6.37,114701.0,2.4775,2.4775,2.462,2.462,114701.0
2015-08-06 12:50:00,6.37,6.38,6.36,6.36,87549.0,2.462,2.4659,2.4582,2.4582,87549.0
2015-08-06 12:55:00,6.37,6.38,6.35,6.37,131440.0,2.462,2.4659,2.4543,2.462,131440.0
2015-08-06 13:00:00,6.36,6.39,6.34,6.38,376245.0,2.4582,2.4698,2.4505,2.4659,376245.0
2015-08-06 13:05:00,6.38,6.41,6.37,6.4,301458.0,2.4659,2.4775,2.462,2.4736,301458.0
2015-08-06 13:10:00,6.41,6.42,6.39,6.42,272160.0,2.4775,2.4814,2.4698,2.4814,272160.0
2015-08-06 13:15:00,6.42,6.42,6.4,6.42,175775.0,2.4814,2.4814,2.4736,2.4814,175775.0
2015-08-06 13:20:00,6.42,6.45,6.41,6.44,661632.0,2.4814,2.493,2.4775,2.4891,661632.0
2015-08-06 13:25:00,6.44,6.44,6.4,6.41,160883.0,2.4891,2.4891,2.4736,2.4775,160883.0
2015-08-06 13:30:00,6.41,6.43,6.4,6.4,179170.0,2.4775,2.4852,2.4736,2.4736,179170.0
2015-08-06 13:35:00,6.4,6.41,6.38,6.39,299574.0,2.4736,2.4775,2.4659,2.4698,299574.0
2015-08-06 13:40:00,6.39,6.43,6.35,6.42,781790.0,2.4698,2.4852,2.4543,2.4814,781790.0
2015-08-06 13:45:00,6.41,6.46,6.41,6.44,237168.0,2.4775,2.4968,2.4775,2.4891,237168.0
2015-08-06 13:50:00,6.45,6.47,6.43,6.46,441648.0,2.493,2.5007,2.4852,2.4968,441648.0
2015-08-06 13:55:00,6.46,6.48,6.42,6.45,371209.0,2.4968,2.5046,2.4814,2.493,371209.0
2015-08-06 14:00:00,6.44,6.46,6.41,6.46,778928.0,2.4891,2.4968,2.4775,2.4968,778928.0
2015-08-06 14:05:00,6.46,6.46,6.43,6.45,426399.0,2.4968,2.4968,2.4852,2.493,426399.0
2015-08-06 14:10:00,6.46,6.46,6.43,6.44,179708.0,2.4968,2.4968,2.4852,2.4891,179708.0
2015-08-06 14:15:00,6.44,6.45,6.42,6.44,233721.0,2.4891,2.493,2.4814,2.4891,233721.0
2015-08-06 14:20:00,6.44,6.47,6.44,6.46,382008.0,2.4891,2.5007,2.4891,2.4968,382008.0
2015-08-06 14:25:00,6.46,6.47,6.44,6.45,241579.0,2.4968,2.5007,2.4891,2.493,241579.0
2015-08-06 14:30:00,6.46,6.49,6.45,6.48,253672.0,2.4968,2.5084,2.493,2.5046,253672.0
2015-08-06 14:35:00,6.48,6.49,6.45,6.45,322827.0,2.5046,2.5084,2.493,2.493,322827.0
2015-08-06 14:40:00,6.46,6.47,6.43,6.43,220160.0,2.4968,2.5007,2.4852,2.4852,220160.0
2015-08-06 14:45:00,6.43,6.47,6.43,6.47,358489.0,2.4852,2.5007,2.4852,2.5007,358489.0
2015-08-06 14:50:00,6.46,6.48,6.45,6.46,410520.0,2.4968,2.5046,2.493,2.4968,410520.0
2015-08-06 14:55:00,6.46,6.46,6.42,6.43,399095.0,2.4968,2.4968,2.4814,2.4852,399095.0
2015-08-06 15:00:00,6.43,6.46,6.43,6.46,242631.0,2.4852,2.4968,2.4852,2.4968,242631.0
2015-08-06 15:05:00,6.46,6.47,6.45,6.45,261329.0,2.4968,2.5007,2.493,2.493,261329.0
2015-08-06 15:10:00,6.46,6.47,6.43,6.47,419334.0,2.4968,2.5007,2.4852,2.5007,419334.0
2015-08-06 15:15:00,6.47,6.5,6.44,6.48,840339.0,2.5007,2.5123,2.4891,2.5046,840339.0
2015-08-06 15:20:00,6.48,6.5,6.47,6.5,446604.0,2.5046,2.5123,2.5007,2.5123,446604.0
2015-08-06 15:25:00,6.5,6.52,6.47,6.49,352169.0,2.5123,2.52,2.5007,2.5084,352169.0
2015-08-06 15:30:00,6.49,6.49,6.46,6.49,223026.0,2.5084,2.5084,2.4968,2.5084,223026.0
2015-08-06 15:35:00,6.49,6.49,6.47,6.49,272467.0,2.5084,2.5084,2.5007,2.5084,272467.0
2015-08-06 15:40:00,6.49,6.53,6.48,6.52,883056.0,2.5084,2.5239,2.5046,2.52,883056.0
2015-08-06 15:45:00,6.52,6.52,6.49,6.49,2140333.0,2.52,2.52,2.5084,2.5084,2140333.0
2015-08-06 15:50:00,6.5,6.51,6.47,6.5,695161.0,2.5123,2.5162,2.5007,2.5123,695161.0
2015-08-06 15:55:00,6.5,6.5,6.47,6.49,1413766.0,2.5123,2.5123,2.5007,2.5084,1413766.0
2015-08-07 09:30:00,6.45,6.51,6.42,6.47,736813.0,2.493,2.5162,2.4814,2.5007,736813.0
2015-08-07 09:35:00,6.47,6.5,6.38,6.48,747757.0,2.5007,2.5123,2.4659,2.5046,747757.0
2015-08-07 09:40:00,6.48,6.52,6.39,6.42,1153356.0,2.5046,2.52,2.4698,2.4814,1153356.0
2015-08-07 09:45:00,6.41,6.43,6.39,6.4,965045.0,2.4775,2.4852,2.4698,2.4736,965045.0
2015-08-07 09:50:00,6.41,6.44,6.4,6.44,491743.0,2.4775,2.4891,2.4736,2.4891,491743.0
2015-08-07 09:55:00,6.43,6.45,6.41,6.41,401578.0,2.4852,2.493,2.4775,2.4775,401578.0
2015-08-07 10:00:00,6.42,6.42,6.35,6.37,746020.0,2.4814,2.4814,2.4543,2.462,746020.0
2015-08-07 10:05:00,6.37,6.38,6.33,6.34,329640.0,2.462,2.4659,2.4466,2.4505,329640.0
2015-08-07 10:10:00,6.33,6.38,6.32,6.36,334981.0,2.4466,2.4659,2.4427,2.4582,334981.0
2015-08-07 10:15:00,6.36,6.37,6.34,6.37,289922.0,2.4582,2.462,2.4505,2.462,289922.0
2015-08-07 10:20:00,6.37,6.4,6.34,6.39,488302.0,2.462,2.4736,2.4505,2.4698,488302.0
2015-08-07 10:25:00,6.38,6.39,6.36,6.37,481021.0,2.4659,2.4698,2.4582,2.462,481021.0
2015-08-07 10:30:00,6.38,6.39,6.35,6.36,258763.0,2.4659,2.4698,2.4543,2.4582,258763.0
2015-08-07 10:35:00,6.36,6.37,6.31,6.33,767817.0,2.4582,2.462,2.4389,2.4466,767817.0
2015-08-07 10:40:00,6.33,6.39,6.32,6.34,376725.0,2.4466,2.4698,2.4427,2.4505,376725.0
2015-08-07 10:45:00,6.35,6.41,6.34,6.39,518212.0,2.4543,2.4775,2.4505,2.4698,518212.0
2015-08-07 10:50:00,6.39,6.39,6.32,6.33,199584.0,2.4698,2.4698,2.4427,2.4466,199584.0
2015-08-07 10:55:00,6.33,6.35,6.33,6.35,176647.0,2.4466,2.4543,2.4466,2.4543,176647.0
2015-08-07 11:00:00,6.35,6.35,6.3,6.31,344304.0,2.4543,2.4543,2.435,2.4389,344304.0
2015-08-07 11:05:00,6.31,6.32,6.29,6.29,257489.0,2.4389,2.4427,2.4311,2.4311,257489.0
2015-08-07 11:10:00,6.29,6.34,6.28,6.33,325719.0,2.4311,2.4505,2.4273,2.4466,325719.0
2015-08-07 11:15:00,6.33,6.33,6.26,6.27,270736.0,2.4466,2.4466,2.4195,2.4234,270736.0
2015-08-07 11:20:00,6.26,6.29,6.25,6.27,500859.0,2.4195,2.4311,2.4157,2.4234,500859.0
2015-08-07 11:25:00,6.27,6.27,6.21,6.22,522857.0,2.4234,2.4234,2.4002,2.4041,522857.0
2015-08-07 11:30:00,6.21,6.23,6.2,6.22,256082.0,2.4002,2.4079,2.3963,2.4041,256082.0
2015-08-07 11:35:00,6.22,6.27,6.22,6.27,255082.0,2.4041,2.4234,2.4041,2.4234,255082.0
2015-08-07 11:40:00,6.26,6.28,6.24,6.26,396323.0,2.4195,2.4273,2.4118,2.4195,396323.0
2015-08-07 11:45:00,6.27,6.3,6.22,6.24,670601.0,2.4234,2.435,2.4041,2.4118,670601.0
2015-08-07 11:50:00,6.25,6.28,6.2,6.25,601968.0,2.4157,2.4273,2.3963,2.4157,601968.0
2015-08-07 11:55:00,6.26,6.27,6.23,6.26,450404.0,2.4195,2.4234,2.4079,2.4195,450404.0
2015-08-07 12:00:00,6.26,6.28,6.25,6.27,193868.0,2.4195,2.4273,2.4157,2.4234,193868.0
2015-08-07 12:05:00,6.26,6.26,6.23,6.24,325480.0,2.4195,2.4195,2.4079,2.4118,325480.0
2015-08-07 12:10:00,6.24,6.24,6.2,6.21,345820.0,2.4118,2.4118,2.3963,2.4002,345820.0
2015-08-07 12:15:00,6.21,6.21,6.17,6.18,352295.0,2.4002,2.4002,2.3847,2.3886,352295.0
2015-08-07 12:20:00,6.17,6.18,6.16,6.18,484059.0,2.3847,2.3886,2.3809,2.3886,484059.0
2015-08-07 12:25:00,6.17,6.18,6.15,6.16,301627.0,2.3847,2.3886,2.377,2.3809,301627.0
2015-08-07 12:30:00,6.16,6.16,6.14,6.16,247685.0,2.3809,2.3809,2.3732,2.3809,247685.0
2015-08-07 12:35:00,6.16,6.16,6.12,6.13,479692.0,2.3809,2.3809,2.3654,2.3693,479692.0
2015-08-07 12:40:00,6.13,6.16,6.12,6.15,342513.0,2.3693,2.3809,2.3654,2.377,342513.0
2015-08-07 12:45:00,6.16,6.16,6.13,6.14,247928.0,2.3809,2.3809,2.3693,2.3732,247928.0
2015-08-07 12:50:00,6.14,6.2,6.14,6.18,221899.0,2.3732,2.3963,2.3732,2.3886,221899.0
2015-08-07 12:55:00,6.19,6.2,6.16,6.18,176768.0,2.3925,2.3963,2.3809,2.3886,176768.0
2015-08-07 13:00:00,6.18,6.19,6.16,6.17,91850.0,2.3886,2.3925,2.3809,2.3847,91850.0
2015-08-07 13:05:00,6.17,6.18,6.16,6.18,215319.0,2.3847,2.3886,2.3809,2.3886,215319.0
2015-08-07 13:10:00,6.17,6.19,6.16,6.18,201830.0,2.3847,2.3925,2.3809,2.3886,201830.0
2015-08-07 13:15:00,6.18,6.19,6.16,6.16,401890.0,2.3886,2.3925,2.3809,2.3809,401890.0
2015-08-07 13:20:00,6.17,6.17,6.15,6.16,116352.0,2.3847,2.3847,2.377,2.3809,116352.0
2015-08-07 13:25:00,6.16,6.16,6.14,6.15,343306.0,2.3809,2.3809,2.3732,2.377,343306.0
2015-08-07 13:30:00,6.15,6.17,6.14,6.15,157762.0,2.377,2.3847,2.3732,2.377,157762.0
2015-08-07 13:35:00,6.16,6.18,6.15,6.17,236163.0,2.3809,2.3886,2.377,2.3847,236163.0
2015-08-07 13:40:00,6.17,6.18,6.16,6.17,192545.0,2.3847,2.3886,2.3809,2.3847,192545.0
2015-08-07 13:45:00,6.18,6.18,6.15,6.17,118460.0,2.3886,2.3886,2.377,2.3847,118460.0
2015-08-07 13:50:00,6.17,6.17,6.14,6.16,310513.0,2.3847,2.3847,2.3732,2.3809,310513.0
2015-08-07 13:55:00,6.16,6.16,6.15,6.15,65729.0,2.3809,2.3809,2.377,2.377,65729.0
2015-08-07 14:00:00,6.16,6.16,6.14,6.15,284693.0,2.3809,2.3809,2.3732,2.377,284693.0
2015-08-07 14:05:00,6.15,6.17,6.14,6.16,124905.0,2.377,2.3847,2.3732,2.3809,124905.0
2015-08-07 14:10:00,6.16,6.17,6.14,6.16,306440.0,2.3809,2.3847,2.3732,2.3809,306440.0
2015-08-07 14:15:00,6.15,6.17,6.14,6.15,462493.0,2.377,2.3847,2.3732,2.377,462493.0
2015-08-07 14:20:00,6.15,6.15,6.13,6.14,775900.0,2.377,2.377,2.3693,2.3732,775900.0
2015-08-07 14:25:00,6.14,6.15,6.13,6.14,194370.0,2.3732,2.377,2.3693,2.3732,194370.0
2015-08-07 14:30:00,6.14,6.15,6.13,6.15,181321.0,2.3732,2.377,2.3693,2.377,181321.0
2015-08-07 14:35:00,6.14,6.17,6.13,6.14,363266.0,2.3732,2.3847,2.3693,2.3732,363266.0
2015-08-07 14:40:00,6.13,6.14,6.1,6.11,524560.0,2.3693,2.3732,2.3577,2.3616,524560.0
2015-08-07 14:45:00,6.11,6.12,6.1,6.12,239076.0,2.3616,2.3654,2.3577,2.3654,239076.0
2015-08-07 14:50:00,6.12,6.15,6.11,6.13,347078.0,2.3654,2.377,2.3616,2.3693,347078.0
2015-08-07 14:55:00,6.13,6.14,6.11,6.12,691882.0,2.3693,2.3732,2.3616,2.3654,691882.0
2015-08-07 15:00:00,6.12,6.13,6.1,6.1,273500.0,2.3654,2.3693,2.3577,2.3577,273500.0
2015-08-07 15:05:00,6.11,6.11,6.07,6.1,969793.0,2.3616,2.3616,2.3461,2.3577,969793.0
2015-08-07 15:10:00,6.1,6.1,6.07,6.08,311152.0,2.3577,2.3577,2.3461,2.35,311152.0
2015-08-07 15:15:00,6.08,6.08,6.07,6.08,294898.0,2.35,2.35,2.3461,2.35,294898.0
2015-08-07 15:20:00,6.08,6.09,6.07,6.09,366588.0,2.35,2.3538,2.3461,2.3538,366588.0
2015-08-07 15:25:00,6.09,6.1,6.07,6.07,536822.0,2.3538,2.3577,2.3461,2.3461,536822.0
2015-08-07 15:30:00,6.08,6.08,6.05,6.07,860383.0,2.35,2.35,2.3384,2.3461,860383.0
2015-08-07 15:35:00,6.06,6.07,6.04,6.05,714234.0,2.3422,2.3461,2.3345,2.3384,714234.0
2015-08-07 15:40:00,6.05,6.09,6.04,6.07,730991.0,2.3384,2.3538,2.3345,2.3461,730991.0
2015-08-07 15:45:00,6.07,6.08,6.05,6.07,729778.0,2.3461,2.35,2.3384,2.3461,729778.0
2015-08-07 15:50:00,6.07,6.07,6.05,6.06,719117.0,2.3461,2.3461,2.3384,2.3422,719117.0
2015-08-07 15:55:00,6.06,6.08,6.05,6.05,1689381.0,2.3422,2.35,2.3384,2.3384,1689381.0
2015-08-10 09:30:00,6.1,6.12,6.02,6.03,821117.0,2.3577,2.3654,2.3268,2.3306,821117.0
2015-08-10 09:35:00,6.03,6.04,5.97,6.02,1333566.0,2.3306,2.3345,2.3074,2.3268,1333566.0
2015-08-10 09:40:00,6.02,6.1,6.01,6.1,689849.0,2.3268,2.3577,2.3229,2.3577,689849.0
2015-08-10 09:45:00,6.1,6.15,6.09,6.12,716184.0,2.3577,2.377,2.3538,2.3654,716184.0
2015-08-10 09:50:00,6.11,6.19,6.11,6.19,608996.0,2.3616,2.3925,2.3616,2.3925,608996.0
2015-08-10 09:55:00,6.19,6.22,6.18,6.19,459182.0,2.3925,2.4041,2.3886,2.3925,459182.0
2015-08-10 10:00:00,6.2,6.2,6.12,6.14,587728.0,2.3963,2.3963,2.3654,2.3732,587728.0
2015-08-10 10:05:00,6.13,6.2,6.13,6.19,353389.0,2.3693,2.3963,2.3693,2.3925,353389.0
2015-08-10 10:10:00,6.19,6.23,6.18,6.21,360737.0,2.3925,2.4079,2.3886,2.4002,360737.0
2015-08-10 10:15:00,6.21,6.27,6.2,6.24,867032.0,2.4002,2.4234,2.3963,2.4118,867032.0
2015-08-10 10:20:00,6.23,6.25,6.12,6.14,1629286.0,2.4079,2.4157,2.3654,2.3732,1629286.0
2015-08-10 10:25:00,6.13,6.25,6.13,6.23,559640.0,2.3693,2.4157,2.3693,2.4079,559640.0
2015-08-10 10:30:00,6.24,6.29,6.23,6.28,722168.0,2.4118,2.4311,2.4079,2.4273,722168.0
2015-08-10 10:35:00,6.27,6.32,6.27,6.32,754552.0,2.4234,2.4427,2.4234,2.4427,754552.0
2015-08-10 10:40:00,6.32,6.36,6.31,6.35,1295863.0,2.4427,2.4582,2.4389,2.4543,1295863.0
2015-08-10 10:45:00,6.36,6.36,6.29,6.32,798022.0,2.4582,2.4582,2.4311,2.4427,798022.0
2015-08-10 10:50:00,6.32,6.32,6.25,6.27,603489.0,2.4427,2.4427,2.4157,2.4234,603489.0
2015-08-10 10:55:00,6.28,6.31,6.25,6.31,254936.0,2.4273,2.4389,2.4157,2.4389,254936.0
2015-08-10 11:00:00,6.31,6.32,6.29,6.31,265199.0,2.4389,2.4427,2.4311,2.4389,265199.0
2015-08-10 11:05:00,6.32,6.35,6.28,6.28,439907.0,2.4427,2.4543,2.4273,2.4273,439907.0
2015-08-10 11:10:00,6.29,6.31,6.28,6.28,247396.0,2.4311,2.4389,2.4273,2.4273,247396.0
2015-08-10 11:15:00,6.29,6.29,6.23,6.25,414981.0,2.4311,2.4311,2.4079,2.4157,414981.0
2015-08-10 11:20:00,6.25,6.25,6.22,6.23,489558.0,2.4157,2.4157,2.4041,2.4079,489558.0
2015-08-10 11:25:00,6.23,6.27,6.23,6.27,436628.0,2.4079,2.4234,2.4079,2.4234,436628.0
2015-08-10 11:30:00,6.27,6.29,6.25,6.28,250732.0,2.4234,2.4311,2.4157,2.4273,250732.0
2015-08-10 11:35:00,6.27,6.32,6.26,6.3,368221.0,2.4234,2.4427,2.4195,2.435,368221.0
2015-08-10 11:40:00,6.31,6.33,6.3,6.32,259964.0,2.4389,2.4466,2.435,2.4427,259964.0
2015-08-10 11:45:00,6.33,6.35,6.3,6.31,259961.0,2.4466,2.4543,2.435,2.4389,259961.0
2015-08-10 11:50:00,6.31,6.34,6.3,6.33,205347.0,2.4389,2.4505,2.435,2.4466,205347.0
2015-08-10 11:55:00,6.34,6.36,6.31,6.32,266670.0,2.4505,2.4582,2.4389,2.4427,266670.0
2015-08-10 12:00:00,6.32,6.33,6.26,6.26,279589.0,2.4427,2.4466,2.4195,2.4195,279589.0
2015-08-10 12:05:00,6.26,6.28,6.22,6.25,518203.0,2.4195,2.4273,2.4041,2.4157,518203.0
2015-08-10 12:10:00,6.25,6.28,6.25,6.27,431165.0,2.4157,2.4273,2.4157,2.4234,431165.0
2015-08-10 12:15:00,6.26,6.3,6.26,6.29,161885.0,2.4195,2.435,2.4195,2.4311,161885.0
2015-08-10 12:20:00,6.29,6.3,6.26,6.27,209435.0,2.4311,2.435,2.4195,2.4234,209435.0
2015-08-10 12:25:00,6.27,6.28,6.25,6.25,76981.0,2.4234,2.4273,2.4157,2.4157,76981.0
2015-08-10 12:30:00,6.25,6.28,6.24,6.28,140196.0,2.4157,2.4273,2.4118,2.4273,140196.0
2015-08-10 12:35:00,6.29,6.33,6.28,6.32,225295.0,2.4311,2.4466,2.4273,2.4427,225295.0
2015-08-10 12:40:00,6.33,6.34,6.29,6.31,295611.0,2.4466,2.4505,2.4311,2.4389,295611.0
2015-08-10 12:45:00,6.31,6.34,6.31,6.33,210542.0,2.4389,2.4505,2.4389,2.4466,210542.0
2015-08-10 12:50:00,6.33,6.34,6.31,6.33,111224.0,2.4466,2.4505,2.4389,2.4466,111224.0
2015-08-10 12:55:00,6.34,6.36,6.33,6.34,166960.0,2.4505,2.4582,2.4466,2.4505,166960.0
2015-08-10 13:00:00,6.35,6.35,6.32,6.34,113434.0,2.4543,2.4543,2.4427,2.4505,113434.0
2015-08-10 13:05:00,6.34,6.35,6.33,6.33,79586.0,2.4505,2.4543,2.4466,2.4466,79586.0
2015-08-10 13:10:00,6.33,6.36,6.33,6.34,128388.0,2.4466,2.4582,2.4466,2.4505,128388.0
2015-08-10 13:15:00,6.33,6.36,6.33,6.34,150616.0,2.4466,2.4582,2.4466,2.4505,150616.0
2015-08-10 13:20:00,6.34,6.36,6.32,6.36,165638.0,2.4505,2.4582,2.4427,2.4582,165638.0
2015-08-10 13:25:00,6.36,6.37,6.34,6.36,361544.0,2.4582,2.462,2.4505,2.4582,361544.0
2015-08-10 13:30:00,6.36,6.38,6.36,6.38,222626.0,2.4582,2.4659,2.4582,2.4659,222626.0
2015-08-10 13:35:00,6.38,6.41,6.37,6.39,617933.0,2.4659,2.4775,2.462,2.4698,617933.0
2015-08-10 13:40:00,6.4,6.4,6.37,6.37,176664.0,2.4736,2.4736,2.462,2.462,176664.0
2015-08-10 13:45:00,6.37,6.38,6.35,6.37,348215.0,2.462,2.4659,2.4543,2.462,348215.0
2015-08-10 13:50:00,6.38,6.38,6.36,6.36,132108.0,2.4659,2.4659,2.4582,2.4582,132108.0
2015-08-10 13:55:00,6.36,6.39,6.36,6.39,159734.0,2.4582,2.4698,2.4582,2.4698,159734.0
2015-08-10 14:00:00,6.38,6.39,6.35,6.36,281033.0,2.4659,2.4698,2.4543,2.4582,281033.0
2015-08-10 14:05:00,6.37,6.39,6.37,6.38,288935.0,2.462,2.4698,2.462,2.4659,288935.0
2015-08-10 14:10:00,6.38,6.4,6.38,6.39,200023.0,2.4659,2.4736,2.4659,2.4698,200023.0
2015-08-10 14:15:00,6.39,6.41,6.38,6.4,186078.0,2.4698,2.4775,2.4659,2.4736,186078.0
2015-08-10 14:20:00,6.4,6.41,6.39,6.4,165530.0,2.4736,2.4775,2.4698,2.4736,165530.0
2015-08-10 14:25:00,6.41,6.41,6.39,6.41,199006.0,2.4775,2.4775,2.4698,2.4775,199006.0
2015-08-10 14:30:00,6.4,6.41,6.37,6.37,170024.0,2.4736,2.4775,2.462,2.462,170024.0
2015-08-10 14:35:00,6.38,6.39,6.36,6.37,248712.0,2.4659,2.4698,2.4582,2.462,248712.0
2015-08-10 14:40:00,6.38,6.39,6.36,6.37,208621.0,2.4659,2.4698,2.4582,2.462,208621.0
2015-08-10 14:45:00,6.37,6.39,6.36,6.38,242319.0,2.462,2.4698,2.4582,2.4659,242319.0
2015-08-10 14:50:00,6.38,6.42,6.38,6.4,516830.0,2.4659,2.4814,2.4659,2.4736,516830.0
2015-08-10 14:55:00,6.4,6.42,6.39,6.4,199066.0,2.4736,2.4814,2.4698,2.4736,199066.0
2015-08-10 15:00:00,6.4,6.41,6.39,6.4,165482.0,2.4736,2.4775,2.4698,2.4736,165482.0
2015-08-10 15:05:00,6.41,6.42,6.4,6.4,250013.0,2.4775,2.4814,2.4736,2.4736,250013.0
2015-08-10 15:10:00,6.41,6.43,6.4,6.43,316532.0,2.4775,2.4852,2.4736,2.4852,316532.0
2015-08-10 15:15:00,6.43,6.44,6.4,6.41,493013.0,2.4852,2.4891,2.4736,2.4775,493013.0
2015-08-10 15:20:00,6.42,6.45,6.41,6.44,453346.0,2.4814,2.493,2.4775,2.4891,453346.0
2015-08-10 15:25:00,6.44,6.46,6.44,6.44,363111.0,2.4891,2.4968,2.4891,2.4891,363111.0
2015-08-10 15:30:00,6.44,6.46,6.44,6.45,346519.0,2.4891,2.4968,2.4891,2.493,346519.0
2015-08-10 15:35:00,6.44,6.45,6.4,6.4,274756.0,2.4891,2.493,2.4736,2.4736,274756.0
2015-08-10 15:40:00,6.4,6.43,6.4,6.43,351831.0,2.4736,2.4852,2.4736,2.4852,351831.0
2015-08-10 15:45:00,6.43,6.44,6.42,6.42,380913.0,2.4852,2.4891,2.4814,2.4814,380913.0
2015-08-10 15:50:00,6.42,6.45,6.41,6.45,841140.0,2.4814,2.493,2.4775,2.493,841140.0
2015-08-10 15:55:00,6.44,6.47,6.44,6.45,1534036.0,2.4891,2.5007,2.4891,2.493,1534036.0
2015-08-11 09:30:00,6.2,6.21,6.12,6.19,1328728.0,2.3963,2.4002,2.3654,2.3925,1328728.0
2015-08-11 09:35:00,6.19,6.23,6.14,6.22,1089486.0,2.3925,2.4079,2.3732,2.4041,1089486.0
2015-08-11 09:40:00,6.23,6.24,6.17,6.19,788291.0,2.4079,2.4118,2.3847,2.3925,788291.0
2015-08-11 09:45:00,6.19,6.2,6.14,6.15,811238.0,2.3925,2.3963,2.3732,2.377,811238.0
2015-08-11 09:50:00,6.15,6.15,6.12,6.15,880053.0,2.377,2.377,2.3654,2.377,880053.0
2015-08-11 09:55:00,6.15,6.18,6.14,6.17,431934.0,2.377,2.3886,2.3732,2.3847,431934.0
2015-08-11 10:00:00,6.17,6.18,6.13,6.14,423553.0,2.3847,2.3886,2.3693,2.3732,423553.0
2015-08-11 10:05:00,6.14,6.18,6.13,6.14,275015.0,2.3732,2.3886,2.3693,2.3732,275015.0
2015-08-11 10:10:00,6.15,6.16,6.13,6.13,491308.0,2.377,2.3809,2.3693,2.3693,491308.0
2015-08-11 10:15:00,6.14,6.14,6.1,6.11,396230.0,2.3732,2.3732,2.3577,2.3616,396230.0
2015-08-11 10:20:00,6.11,6.12,6.08,6.1,712350.0,2.3616,2.3654,2.35,2.3577,712350.0
2015-08-11 10:25:00,6.1,6.14,6.09,6.11,536760.0,2.3577,2.3732,2.3538,2.3616,536760.0
2015-08-11 10:30:00,6.11,6.17,6.11,6.13,575751.0,2.3616,2.3847,2.3616,2.3693,575751.0
2015-08-11 10:35:00,6.14,6.14,6.11,6.12,234732.0,2.3732,2.3732,2.3616,2.3654,234732.0
2015-08-11 10:40:00,6.12,6.13,6.08,6.09,542734.0,2.3654,2.3693,2.35,2.3538,542734.0
2015-08-11 10:45:00,6.08,6.11,6.08,6.11,187633.0,2.35,2.3616,2.35,2.3616,187633.0
2015-08-11 10:50:00,6.11,6.11,6.07,6.09,680711.0,2.3616,2.3616,2.3461,2.3538,680711.0
2015-08-11 10:55:00,6.1,6.1,6.05,6.06,294886.0,2.3577,2.3577,2.3384,2.3422,294886.0
2015-08-11 11:00:00,6.06,6.07,6.04,6.04,275319.0,2.3422,2.3461,2.3345,2.3345,275319.0
2015-08-11 11:05:00,6.04,6.06,6.04,6.04,287040.0,2.3345,2.3422,2.3345,2.3345,287040.0
2015-08-11 11:10:00,6.05,6.07,6.04,6.07,223562.0,2.3384,2.3461,2.3345,2.3461,223562.0
2015-08-11 11:15:00,6.07,6.07,6.03,6.04,224801.0,2.3461,2.3461,2.3306,2.3345,224801.0
2015-08-11 11:20:00,6.04,6.04,6.02,6.03,256983.0,2.3345,2.3345,2.3268,2.3306,256983.0
2015-08-11 11:25:00,6.03,6.04,6.01,6.04,513405.0,2.3306,2.3345,2.3229,2.3345,513405.0
2015-08-11 11:30:00,6.04,6.05,6.02,6.05,431998.0,2.3345,2.3384,2.3268,2.3384,431998.0
2015-08-11 11:35:00,6.05,6.08,6.04,6.07,425861.0,2.3384,2.35,2.3345,2.3461,425861.0
2015-08-11 11:40:00,6.08,6.1,6.06,6.1,265411.0,2.35,2.3577,2.3422,2.3577,265411.0
2015-08-11 11:45:00,6.1,6.1,6.03,6.07,399339.0,2.3577,2.3577,2.3306,2.3461,399339.0
2015-08-11 11:50:00,6.07,6.08,6.05,6.06,174878.0,2.3461,2.35,2.3384,2.3422,174878.0
2015-08-11 11:55:00,6.06,6.06,6.03,6.04,210018.0,2.3422,2.3422,2.3306,2.3345,210018.0
2015-08-11 12:00:00,6.04,6.05,6.03,6.04,141210.0,2.3345,2.3384,2.3306,2.3345,141210.0
2015-08-11 12:05:00,6.05,6.07,6.04,6.07,269397.0,2.3384,2.3461,2.3345,2.3461,269397.0
2015-08-11 12:10:00,6.07,6.09,6.06,6.07,304467.0,2.3461,2.3538,2.3422,2.3461,304467.0
2015-08-11 12:15:00,6.08,6.09,6.06,6.08,471422.0,2.35,2.3538,2.3422,2.35,471422.0
2015-08-11 12:20:00,6.08,6.11,6.08,6.1,144603.0,2.35,2.3616,2.35,2.3577,144603.0
2015-08-11 12:25:00,6.1,6.12,6.09,6.1,283180.0,2.3577,2.3654,2.3538,2.3577,283180.0
2015-08-11 12:30:00,6.11,6.12,6.09,6.12,136451.0,2.3616,2.3654,2.3538,2.3654,136451.0
2015-08-11 12:35:00,6.12,6.13,6.09,6.1,285803.0,2.3654,2.3693,2.3538,2.3577,285803.0
2015-08-11 12:40:00,6.1,6.1,6.04,6.04,828068.0,2.3577,2.3577,2.3345,2.3345,828068.0
2015-08-11 12:45:00,6.04,6.09,6.04,6.09,353318.0,2.3345,2.3538,2.3345,2.3538,353318.0
2015-08-11 12:50:00,6.09,6.09,6.07,6.08,176008.0,2.3538,2.3538,2.3461,2.35,176008.0
2015-08-11 12:55:00,6.08,6.09,6.06,6.07,171387.0,2.35,2.3538,2.3422,2.3461,171387.0
2015-08-11 13:00:00,6.07,6.1,6.06,6.08,172007.0,2.3461,2.3577,2.3422,2.35,172007.0
2015-08-11 13:05:00,6.09,6.1,6.07,6.08,113096.0,2.3538,2.3577,2.3461,2.35,113096.0
2015-08-11 13:10:00,6.08,6.1,6.07,6.1,179061.0,2.35,2.3577,2.3461,2.3577,179061.0
2015-08-11 13:15:00,6.09,6.11,6.08,6.08,134014.0,2.3538,2.3616,2.35,2.35,134014.0
2015-08-11 13:20:00,6.09,6.11,6.08,6.1,101718.0,2.3538,2.3616,2.35,2.3577,101718.0
2015-08-11 13:25:00,6.1,6.11,6.09,6.1,63509.0,2.3577,2.3616,2.3538,2.3577,63509.0
2015-08-11 13:30:00,6.1,6.1,6.08,6.08,133175.0,2.3577,2.3577,2.35,2.35,133175.0
2015-08-11 13:35:00,6.09,6.12,6.08,6.12,182661.0,2.3538,2.3654,2.35,2.3654,182661.0
2015-08-11 13:40:00,6.12,6.13,6.1,6.11,94704.0,2.3654,2.3693,2.3577,2.3616,94704.0
2015-08-11 13:45:00,6.11,6.11,6.09,6.1,122943.0,2.3616,2.3616,2.3538,2.3577,122943.0
2015-08-11 13:50:00,6.09,6.1,6.06,6.06,235167.0,2.3538,2.3577,2.3422,2.3422,235167.0
2015-08-11 13:55:00,6.07,6.07,6.03,6.05,326952.0,2.3461,2.3461,2.3306,2.3384,326952.0
2015-08-11 14:00:00,6.06,6.08,6.05,6.05,150291.0,2.3422,2.35,2.3384,2.3384,150291.0
2015-08-11 14:05:00,6.05,6.06,6.04,6.06,127540.0,2.3384,2.3422,2.3345,2.3422,127540.0
2015-08-11 14:10:00,6.06,6.08,6.04,6.05,204048.0,2.3422,2.35,2.3345,2.3384,204048.0
2015-08-11 14:15:00,6.05,6.05,6.03,6.05,216794.0,2.3384,2.3384,2.3306,2.3384,216794.0
2015-08-11 14:20:00,6.05,6.08,6.05,6.08,199934.0,2.3384,2.35,2.3384,2.35,199934.0
2015-08-11 14:25:00,6.08,6.11,6.07,6.09,228296.0,2.35,2.3616,2.3461,2.3538,228296.0
2015-08-11 14:30:00,6.09,6.1,6.08,6.08,111757.0,2.3538,2.3577,2.35,2.35,111757.0
2015-08-11 14:35:00,6.09,6.11,6.08,6.11,140959.0,2.3538,2.3616,2.35,2.3616,140959.0
2015-08-11 14:40:00,6.1,6.11,6.1,6.11,88953.0,2.3577,2.3616,2.3577,2.3616,88953.0
2015-08-11 14:45:00,6.11,6.11,6.1,6.11,106104.0,2.3616,2.3616,2.3577,2.3616,106104.0
2015-08-11 14:50:00,6.1,6.11,6.09,6.1,236518.0,2.3577,2.3616,2.3538,2.3577,236518.0
2015-08-11 14:55:00,6.11,6.13,6.1,6.12,155926.0,2.3616,2.3693,2.3577,2.3654,155926.0
2015-08-11 15:00:00,6.12,6.12,6.11,6.12,97329.0,2.3654,2.3654,2.3616,2.3654,97329.0
2015-08-11 15:05:00,6.12,6.13,6.11,6.12,200548.0,2.3654,2.3693,2.3616,2.3654,200548.0
2015-08-11 15:10:00,6.12,6.15,6.11,6.15,356418.0,2.3654,2.377,2.3616,2.377,356418.0
2015-08-11 15:15:00,6.15,6.17,6.14,6.17,334689.0,2.377,2.3847,2.3732,2.3847,334689.0
2015-08-11 15:20:00,6.16,6.18,6.15,6.16,477176.0,2.3809,2.3886,2.377,2.3809,477176.0
2015-08-11 15:25:00,6.16,6.19,6.15,6.19,487283.0,2.3809,2.3925,2.377,2.3925,487283.0
2015-08-11 15:30:00,6.19,6.22,6.18,6.21,837473.0,2.3925,2.4041,2.3886,2.4002,837473.0
2015-08-11 15:35:00,6.21,6.25,6.2,6.25,698444.0,2.4002,2.4157,2.3963,2.4157,698444.0
2015-08-11 15:40:00,6.25,6.25,6.23,6.24,671798.0,2.4157,2.4157,2.4079,2.4118,671798.0
2015-08-11 15:45:00,6.24,6.25,6.21,6.21,1048364.0,2.4118,2.4157,2.4002,2.4002,1048364.0
2015-08-11 15:50:00,6.21,6.27,6.21,6.27,2760116.0,2.4002,2.4234,2.4002,2.4234,2760116.0
2015-08-11 15:55:00,6.27,6.28,6.23,6.27,2129012.0,2.4234,2.4273,2.4079,2.4234,2129012.0
2015-08-12 09:30:00,6.31,6.33,6.25,6.26,1026837.0,2.4389,2.4466,2.4157,2.4195,1026837.0
2015-08-12 09:35:00,6.25,6.36,6.24,6.31,1218796.0,2.4157,2.4582,2.4118,2.4389,1218796.0
2015-08-12 09:40:00,6.31,6.43,6.31,6.39,1499048.0,2.4389,2.4852,2.4389,2.4698,1499048.0
2015-08-12 09:45:00,6.39,6.4,6.34,6.34,653975.0,2.4698,2.4736,2.4505,2.4505,653975.0
2015-08-12 09:50:00,6.34,6.36,6.32,6.33,384231.0,2.4505,2.4582,2.4427,2.4466,384231.0
2015-08-12 09:55:00,6.32,6.35,6.3,6.33,541372.0,2.4427,2.4543,2.435,2.4466,541372.0
2015-08-12 10:00:00,6.33,6.35,6.31,6.33,624792.0,2.4466,2.4543,2.4389,2.4466,624792.0
2015-08-12 10:05:00,6.33,6.35,6.32,6.32,447053.0,2.4466,2.4543,2.4427,2.4427,447053.0
2015-08-12 10:10:00,6.32,6.35,6.3,6.31,349762.0,2.4427,2.4543,2.435,2.4389,349762.0
2015-08-12 10:15:00,6.31,6.34,6.3,6.33,492073.0,2.4389,2.4505,2.435,2.4466,492073.0
2015-08-12 10:20:00,6.33,6.35,6.32,6.33,179337.0,2.4466,2.4543,2.4427,2.4466,179337.0
2015-08-12 10:25:00,6.33,6.35,6.32,6.34,350012.0,2.4466,2.4543,2.4427,2.4505,350012.0
2015-08-12 10:30:00,6.35,6.37,6.33,6.34,616653.0,2.4543,2.462,2.4466,2.4505,616653.0
2015-08-12 10:35:00,6.34,6.35,6.31,6.33,409973.0,2.4505,2.4543,2.4389,2.4466,409973.0
2015-08-12 10:40:00,6.33,6.34,6.31,6.32,602326.0,2.4466,2.4505,2.4389,2.4427,602326.0
2015-08-12 10:45:00,6.32,6.33,6.3,6.3,744782.0,2.4427,2.4466,2.435,2.435,744782.0
2015-08-12 10:50:00,6.3,6.31,6.28,6.31,786665.0,2.435,2.4389,2.4273,2.4389,786665.0
2015-08-12 10:55:00,6.32,6.34,6.3,6.32,703520.0,2.4427,2.4505,2.435,2.4427,703520.0
2015-08-12 11:00:00,6.32,6.32,6.25,6.29,722500.0,2.4427,2.4427,2.4157,2.4311,722500.0
2015-08-12 11:05:00,6.29,6.34,6.29,6.33,596825.0,2.4311,2.4505,2.4311,2.4466,596825.0
2015-08-12 11:10:00,6.33,6.34,6.29,6.29,572893.0,2.4466,2.4505,2.4311,2.4311,572893.0
2015-08-12 11:15:00,6.29,6.3,6.25,6.27,806860.0,2.4311,2.435,2.4157,2.4234,806860.0
2015-08-12 11:20:00,6.27,6.28,6.25,6.26,597848.0,2.4234,2.4273,2.4157,2.4195,597848.0
2015-08-12 11:25:00,6.26,6.28,6.24,6.25,304882.0,2.4195,2.4273,2.4118,2.4157,304882.0
2015-08-12 11:30:00,6.25,6.28,6.25,6.26,184266.0,2.4157,2.4273,2.4157,2.4195,184266.0
2015-08-12 11:35:00,6.26,6.27,6.24,6.24,297797.0,2.4195,2.4234,2.4118,2.4118,297797.0
2015-08-12 11:40:00,6.24,6.26,6.23,6.24,168663.0,2.4118,2.4195,2.4079,2.4118,168663.0
2015-08-12 11:45:00,6.24,6.25,6.22,6.25,250917.0,2.4118,2.4157,2.4041,2.4157,250917.0
2015-08-12 11:50:00,6.24,6.27,6.24,6.27,143581.0,2.4118,2.4234,2.4118,2.4234,143581.0
2015-08-12 11:55:00,6.27,6.31,6.26,6.31,206912.0,2.4234,2.4389,2.4195,2.4389,206912.0
2015-08-12 12:00:00,6.3,6.31,6.25,6.26,214155.0,2.435,2.4389,2.4157,2.4195,214155.0
2015-08-12 12:05:00,6.26,6.27,6.25,6.27,75138.0,2.4195,2.4234,2.4157,2.4234,75138.0
2015-08-12 12:10:00,6.26,6.3,6.26,6.29,106458.0,2.4195,2.435,2.4195,2.4311,106458.0
2015-08-12 12:15:00,6.29,6.31,6.24,6.25,798268.0,2.4311,2.4389,2.4118,2.4157,798268.0
2015-08-12 12:20:00,6.25,6.25,6.23,6.25,148959.0,2.4157,2.4157,2.4079,2.4157,148959.0
2015-08-12 12:25:00,6.25,6.28,6.25,6.27,111211.0,2.4157,2.4273,2.4157,2.4234,111211.0
2015-08-12 12:30:00,6.28,6.29,6.26,6.29,232775.0,2.4273,2.4311,2.4195,2.4311,232775.0
2015-08-12 12:35:00,6.28,6.31,6.28,6.29,177037.0,2.4273,2.4389,2.4273,2.4311,177037.0
2015-08-12 12:40:00,6.29,6.3,6.29,6.29,25089.0,2.4311,2.435,2.4311,2.4311,25089.0
2015-08-12 12:45:00,6.29,6.3,6.28,6.29,56312.0,2.4311,2.435,2.4273,2.4311,56312.0
2015-08-12 12:50:00,6.29,6.29,6.28,6.28,38205.0,2.4311,2.4311,2.4273,2.4273,38205.0
2015-08-12 12:55:00,6.29,6.31,6.26,6.26,186336.0,2.4311,2.4389,2.4195,2.4195,186336.0
2015-08-12 13:00:00,6.27,6.28,6.25,6.27,120443.0,2.4234,2.4273,2.4157,2.4234,120443.0
2015-08-12 13:05:00,6.26,6.28,6.26,6.26,455091.0,2.4195,2.4273,2.4195,2.4195,455091.0
2015-08-12 13:10:00,6.27,6.3,6.26,6.29,202795.0,2.4234,2.435,2.4195,2.4311,202795.0
2015-08-12 13:15:00,6.29,6.31,6.28,6.3,108932.0,2.4311,2.4389,2.4273,2.435,108932.0
2015-08-12 13:20:00,6.31,6.33,6.3,6.33,175517.0,2.4389,2.4466,2.435,2.4466,175517.0
2015-08-12 13:25:00,6.33,6.34,6.32,6.33,74698.0,2.4466,2.4505,2.4427,2.4466,74698.0
2015-08-12 13:30:00,6.33,6.34,6.31,6.33,129716.0,2.4466,2.4505,2.4389,2.4466,129716.0
2015-08-12 13:35:00,6.33,6.33,6.31,6.32,92485.0,2.4466,2.4466,2.4389,2.4427,92485.0
2015-08-12 13:40:00,6.33,6.35,6.32,6.33,259618.0,2.4466,2.4543,2.4427,2.4466,259618.0
2015-08-12 13:45:00,6.34,6.34,6.31,6.32,373590.0,2.4505,2.4505,2.4389,2.4427,373590.0
2015-08-12 13:50:00,6.32,6.34,6.31,6.33,141096.0,2.4427,2.4505,2.4389,2.4466,141096.0
2015-08-12 13:55:00,6.33,6.35,6.32,6.33,129413.0,2.4466,2.4543,2.4427,2.4466,129413.0
2015-08-12 14:00:00,6.33,6.34,6.3,6.3,172563.0,2.4466,2.4505,2.435,2.435,172563.0
2015-08-12 14:05:00,6.31,6.31,6.27,6.28,215055.0,2.4389,2.4389,2.4234,2.4273,215055.0
2015-08-12 14:10:00,6.28,6.32,6.27,6.32,223807.0,2.4273,2.4427,2.4234,2.4427,223807.0
2015-08-12 14:15:00,6.31,6.32,6.3,6.31,175105.0,2.4389,2.4427,2.435,2.4389,175105.0
2015-08-12 14:20:00,6.31,6.33,6.3,6.32,123873.0,2.4389,2.4466,2.435,2.4427,123873.0
2015-08-12 14:25:00,6.31,6.34,6.28,6.3,349357.0,2.4389,2.4505,2.4273,2.435,349357.0
2015-08-12 14:30:00,6.29,6.3,6.27,6.28,305232.0,2.4311,2.435,2.4234,2.4273,305232.0
2015-08-12 14:35:00,6.29,6.3,6.28,6.29,122984.0,2.4311,2.435,2.4273,2.4311,122984.0
2015-08-12 14:40:00,6.29,6.32,6.27,6.3,169723.0,2.4311,2.4427,2.4234,2.435,169723.0
2015-08-12 14:45:00,6.3,6.31,6.29,6.31,113493.0,2.435,2.4389,2.4311,2.4389,113493.0
2015-08-12 14:50:00,6.31,6.31,6.28,6.28,307243.0,2.4389,2.4389,2.4273,2.4273,307243.0
2015-08-12 14:55:00,6.28,6.3,6.27,6.29,457494.0,2.4273,2.435,2.4234,2.4311,457494.0
2015-08-12 15:00:00,6.29,6.33,6.28,6.32,222484.0,2.4311,2.4466,2.4273,2.4427,222484.0
2015-08-12 15:05:00,6.32,6.35,6.31,6.33,283989.0,2.4427,2.4543,2.4389,2.4466,283989.0
2015-08-12 15:10:00,6.33,6.33,6.31,6.33,201743.0,2.4466,2.4466,2.4389,2.4466,201743.0
2015-08-12 15:15:00,6.32,6.33,6.31,6.31,362475.0,2.4427,2.4466,2.4389,2.4389,362475.0
2015-08-12 15:20:00,6.32,6.33,6.3,6.33,350877.0,2.4427,2.4466,2.435,2.4466,350877.0
2015-08-12 15:25:00,6.33,6.35,6.32,6.34,339251.0,2.4466,2.4543,2.4427,2.4505,339251.0
2015-08-12 15:30:00,6.34,6.36,6.32,6.35,450654.0,2.4505,2.4582,2.4427,2.4543,450654.0
2015-08-12 15:35:00,6.35,6.38,6.34,6.38,538875.0,2.4543,2.4659,2.4505,2.4659,538875.0
2015-08-12 15:40:00,6.38,6.41,6.37,6.38,625840.0,2.4659,2.4775,2.462,2.4659,625840.0
2015-08-12 15:45:00,6.38,6.39,6.35,6.36,480714.0,2.4659,2.4698,2.4543,2.4582,480714.0
2015-08-12 15:50:00,6.35,6.39,6.35,6.36,790762.0,2.4543,2.4698,2.4543,2.4582,790762.0
2015-08-12 15:55:00,6.36,6.39,6.35,6.39,1367504.0,2.4582,2.4698,2.4543,2.4698,1367504.0
2015-08-13 09:30:00,6.34,6.36,6.23,6.23,710666.0,2.4505,2.4582,2.4079,2.4079,710666.0
2015-08-13 09:35:00,6.23,6.27,6.18,6.27,863169.0,2.4079,2.4234,2.3886,2.4234,863169.0
2015-08-13 09:40:00,6.27,6.29,6.24,6.25,1436682.0,2.4234,2.4311,2.4118,2.4157,1436682.0
2015-08-13 09:45:00,6.25,6.27,6.22,6.24,1165677.0,2.4157,2.4234,2.4041,2.4118,1165677.0
2015-08-13 09:50:00,6.24,6.25,6.19,6.23,402256.0,2.4118,2.4157,2.3925,2.4079,402256.0
2015-08-13 09:55:00,6.23,6.29,6.23,6.27,381223.0,2.4079,2.4311,2.4079,2.4234,381223.0
2015-08-13 10:00:00,6.26,6.26,6.22,6.22,311793.0,2.4195,2.4195,2.4041,2.4041,311793.0
2015-08-13 10:05:00,6.22,6.23,6.2,6.21,98386.0,2.4041,2.4079,2.3963,2.4002,98386.0
2015-08-13 10:10:00,6.22,6.22,6.18,6.19,238960.0,2.4041,2.4041,2.3886,2.3925,238960.0
2015-08-13 10:15:00,6.18,6.19,6.15,6.17,681015.0,2.3886,2.3925,2.377,2.3847,681015.0
2015-08-13 10:20:00,6.17,6.18,6.14,6.16,289087.0,2.3847,2.3886,2.3732,2.3809,289087.0
2015-08-13 10:25:00,6.16,6.17,6.13,6.14,338964.0,2.3809,2.3847,2.3693,2.3732,338964.0
2015-08-13 10:30:00,6.13,6.16,6.1,6.16,381940.0,2.3693,2.3809,2.3577,2.3809,381940.0
2015-08-13 10:35:00,6.16,6.2,6.15,6.19,525330.0,2.3809,2.3963,2.377,2.3925,525330.0
2015-08-13 10:40:00,6.19,6.21,6.16,6.17,272649.0,2.3925,2.4002,2.3809,2.3847,272649.0
2015-08-13 10:45:00,6.17,6.18,6.14,6.16,348713.0,2.3847,2.3886,2.3732,2.3809,348713.0
2015-08-13 10:50:00,6.16,6.18,6.14,6.15,534536.0,2.3809,2.3886,2.3732,2.377,534536.0
2015-08-13 10:55:00,6.15,6.15,6.12,6.13,370641.0,2.377,2.377,2.3654,2.3693,370641.0
2015-08-13 11:00:00,6.14,6.17,6.12,6.17,348232.0,2.3732,2.3847,2.3654,2.3847,348232.0
2015-08-13 11:05:00,6.17,6.17,6.15,6.17,138329.0,2.3847,2.3847,2.377,2.3847,138329.0
2015-08-13 11:10:00,6.17,6.19,6.16,6.19,189879.0,2.3847,2.3925,2.3809,2.3925,189879.0
2015-08-13 11:15:00,6.19,6.2,6.17,6.18,377976.0,2.3925,2.3963,2.3847,2.3886,377976.0
2015-08-13 11:20:00,6.19,6.19,6.16,6.18,491225.0,2.3925,2.3925,2.3809,2.3886,491225.0
2015-08-13 11:25:00,6.18,6.18,6.15,6.16,436522.0,2.3886,2.3886,2.377,2.3809,436522.0
2015-08-13 11:30:00,6.16,6.18,6.15,6.18,118836.0,2.3809,2.3886,2.377,2.3886,118836.0
2015-08-13 11:35:00,6.18,6.18,6.13,6.14,272158.0,2.3886,2.3886,2.3693,2.3732,272158.0
2015-08-13 11:40:00,6.14,6.15,6.1,6.12,457389.0,2.3732,2.377,2.3577,2.3654,457389.0
2015-08-13 11:45:00,6.12,6.13,6.1,6.13,474373.0,2.3654,2.3693,2.3577,2.3693,474373.0
2015-08-13 11:50:00,6.13,6.14,6.11,6.13,156881.0,2.3693,2.3732,2.3616,2.3693,156881.0
2015-08-13 11:55:00,6.13,6.13,6.12,6.13,103003.0,2.3693,2.3693,2.3654,2.3693,103003.0
2015-08-13 12:00:00,6.13,6.16,6.13,6.15,138898.0,2.3693,2.3809,2.3693,2.377,138898.0
2015-08-13 12:05:00,6.15,6.17,6.13,6.14,250416.0,2.377,2.3847,2.3693,2.3732,250416.0
2015-08-13 12:10:00,6.13,6.14,6.12,6.13,118581.0,2.3693,2.3732,2.3654,2.3693,118581.0
2015-08-13 12:15:00,6.13,6.16,6.13,6.15,222951.0,2.3693,2.3809,2.3693,2.377,222951.0
2015-08-13 12:20:00,6.15,6.15,6.12,6.13,103826.0,2.377,2.377,2.3654,2.3693,103826.0
2015-08-13 12:25:00,6.14,6.15,6.13,6.14,102323.0,2.3732,2.377,2.3693,2.3732,102323.0
2015-08-13 12:30:00,6.13,6.13,6.1,6.11,183526.0,2.3693,2.3693,2.3577,2.3616,183526.0
2015-08-13 12:35:00,6.1,6.13,6.09,6.12,456816.0,2.3577,2.3693,2.3538,2.3654,456816.0
2015-08-13 12:40:00,6.13,6.13,6.11,6.12,94545.0,2.3693,2.3693,2.3616,2.3654,94545.0
2015-08-13 12:45:00,6.11,6.14,6.09,6.11,481495.0,2.3616,2.3732,2.3538,2.3616,481495.0
2015-08-13 12:50:00,6.11,6.11,6.09,6.09,233875.0,2.3616,2.3616,2.3538,2.3538,233875.0
2015-08-13 12:55:00,6.09,6.1,6.08,6.08,171766.0,2.3538,2.3577,2.35,2.35,171766.0
2015-08-13 13:00:00,6.08,6.11,6.07,6.08,343733.0,2.35,2.3616,2.3461,2.35,343733.0
2015-08-13 13:05:00,6.08,6.09,6.08,6.08,77916.0,2.35,2.3538,2.35,2.35,77916.0
2015-08-13 13:10:00,6.09,6.09,6.06,6.07,161479.0,2.3538,2.3538,2.3422,2.3461,161479.0
2015-08-13 13:15:00,6.08,6.1,6.07,6.1,182496.0,2.35,2.3577,2.3461,2.3577,182496.0
2015-08-13 13:20:00,6.1,6.12,6.08,6.09,281276.0,2.3577,2.3654,2.35,2.3538,281276.0
2015-08-13 13:25:00,6.1,6.1,6.08,6.09,202281.0,2.3577,2.3577,2.35,2.3538,202281.0
2015-08-13 13:30:00,6.09,6.11,6.07,6.07,186923.0,2.3538,2.3616,2.3461,2.3461,186923.0
2015-08-13 13:35:00,6.07,6.08,6.06,6.07,163150.0,2.3461,2.35,2.3422,2.3461,163150.0
2015-08-13 13:40:00,6.07,6.09,6.07,6.08,108860.0,2.3461,2.3538,2.3461,2.35,108860.0
2015-08-13 13:45:00,6.08,6.09,6.07,6.07,152032.0,2.35,2.3538,2.3461,2.3461,152032.0
2015-08-13 13:50:00,6.07,6.08,6.06,6.07,212979.0,2.3461,2.35,2.3422,2.3461,212979.0
2015-08-13 13:55:00,6.07,6.08,6.06,6.06,173929.0,2.3461,2.35,2.3422,2.3422,173929.0
2015-08-13 14:00:00,6.06,6.1,6.06,6.1,307424.0,2.3422,2.3577,2.3422,2.3577,307424.0
2015-08-13 14:05:00,6.1,6.1,6.08,6.08,196966.0,2.3577,2.3577,2.35,2.35,196966.0
2015-08-13 14:10:00,6.08,6.09,6.07,6.08,181305.0,2.35,2.3538,2.3461,2.35,181305.0
2015-08-13 14:15:00,6.08,6.09,6.07,6.08,90893.0,2.35,2.3538,2.3461,2.35,90893.0
2015-08-13 14:20:00,6.08,6.09,6.07,6.08,188075.0,2.35,2.3538,2.3461,2.35,188075.0
2015-08-13 14:25:00,6.08,6.1,6.08,6.1,265969.0,2.35,2.3577,2.35,2.3577,265969.0
2015-08-13 14:30:00,6.1,6.1,6.08,6.08,63653.0,2.3577,2.3577,2.35,2.35,63653.0
2015-08-13 14:35:00,6.08,6.1,6.08,6.09,280290.0,2.35,2.3577,2.35,2.3538,280290.0
2015-08-13 14:40:00,6.08,6.09,6.07,6.08,142197.0,2.35,2.3538,2.3461,2.35,142197.0
2015-08-13 14:45:00,6.08,6.1,6.08,6.09,95294.0,2.35,2.3577,2.35,2.3538,95294.0
2015-08-13 14:50:00,6.09,6.12,6.09,6.11,284528.0,2.3538,2.3654,2.3538,2.3616,284528.0
2015-08-13 14:55:00,6.11,6.12,6.1,6.11,139636.0,2.3616,2.3654,2.3577,2.3616,139636.0
2015-08-13 15:00:00,6.1,6.13,6.1,6.12,142848.0,2.3577,2.3693,2.3577,2.3654,142848.0
2015-08-13 15:05:00,6.13,6.14,6.1,6.13,381386.0,2.3693,2.3732,2.3577,2.3693,381386.0
2015-08-13 15:10:00,6.14,6.15,6.13,6.14,216997.0,2.3732,2.377,2.3693,2.3732,216997.0
2015-08-13 15:15:00,6.14,6.14,6.11,6.11,168593.0,2.3732,2.3732,2.3616,2.3616,168593.0
2015-08-13 15:20:00,6.12,6.12,6.1,6.1,98055.0,2.3654,2.3654,2.3577,2.3577,98055.0
2015-08-13 15:25:00,6.1,6.11,6.08,6.09,395531.0,2.3577,2.3616,2.35,2.3538,395531.0
2015-08-13 15:30:00,6.09,6.1,6.07,6.08,353017.0,2.3538,2.3577,2.3461,2.35,353017.0
2015-08-13 15:35:00,6.08,6.1,6.08,6.09,336553.0,2.35,2.3577,2.35,2.3538,336553.0
2015-08-13 15:40:00,6.1,6.1,6.07,6.07,485596.0,2.3577,2.3577,2.3461,2.3461,485596.0
2015-08-13 15:45:00,6.08,6.09,6.07,6.08,523896.0,2.35,2.3538,2.3461,2.35,523896.0
2015-08-13 15:50:00,6.07,6.08,6.05,6.05,874952.0,2.3461,2.35,2.3384,2.3384,874952.0
2015-08-13 15:55:00,6.06,6.07,6.05,6.07,1271080.0,2.3422,2.3461,2.3384,2.3461,1271080.0
2015-08-14 09:30:00,6.1,6.2,6.09,6.18,1070055.0,2.3577,2.3963,2.3538,2.3886,1070055.0
2015-08-14 09:35:00,6.17,6.19,6.13,6.15,845004.0,2.3847,2.3925,2.3693,2.377,845004.0
2015-08-14 09:40:00,6.15,6.18,6.1,6.16,1827425.0,2.377,2.3886,2.3577,2.3809,1827425.0
2015-08-14 09:45:00,6.17,6.17,6.11,6.12,389277.0,2.3847,2.3847,2.3616,2.3654,389277.0
2015-08-14 09:50:00,6.11,6.13,6.1,6.11,291293.0,2.3616,2.3693,2.3577,2.3616,291293.0
2015-08-14 09:55:00,6.1,6.1,6.06,6.09,246661.0,2.3577,2.3577,2.3422,2.3538,246661.0
2015-08-14 10:00:00,6.1,6.1,6.07,6.09,170472.0,2.3577,2.3577,2.3461,2.3538,170472.0
2015-08-14 10:05:00,6.08,6.11,6.08,6.08,360493.0,2.35,2.3616,2.35,2.35,360493.0
2015-08-14 10:10:00,6.08,6.1,6.07,6.09,169279.0,2.35,2.3577,2.3461,2.3538,169279.0
2015-08-14 10:15:00,6.09,6.13,6.09,6.11,257954.0,2.3538,2.3693,2.3538,2.3616,257954.0
2015-08-14 10:20:00,6.11,6.11,6.07,6.09,232172.0,2.3616,2.3616,2.3461,2.3538,232172.0
2015-08-14 10:25:00,6.09,6.11,6.08,6.11,203223.0,2.3538,2.3616,2.35,2.3616,203223.0
2015-08-14 10:30:00,6.11,6.14,6.11,6.13,350960.0,2.3616,2.3732,2.3616,2.3693,350960.0
2015-08-14 10:35:00,6.13,6.14,6.12,6.12,332091.0,2.3693,2.3732,2.3654,2.3654,332091.0
2015-08-14 10:40:00,6.12,6.13,6.11,6.12,114172.0,2.3654,2.3693,2.3616,2.3654,114172.0
2015-08-14 10:45:00,6.11,6.12,6.1,6.11,182714.0,2.3616,2.3654,2.3577,2.3616,182714.0
2015-08-14 10:50:00,6.11,6.11,6.06,6.06,295445.0,2.3616,2.3616,2.3422,2.3422,295445.0
2015-08-14 10:55:00,6.06,6.08,6.05,6.05,577030.0,2.3422,2.35,2.3384,2.3384,577030.0
2015-08-14 11:00:00,6.06,6.07,6.04,6.07,342909.0,2.3422,2.3461,2.3345,2.3461,342909.0
2015-08-14 11:05:00,6.07,6.08,6.06,6.08,165907.0,2.3461,2.35,2.3422,2.35,165907.0
2015-08-14 11:10:00,6.08,6.11,6.07,6.09,276505.0,2.35,2.3616,2.3461,2.3538,276505.0
2015-08-14 11:15:00,6.09,6.1,6.08,6.08,123041.0,2.3538,2.3577,2.35,2.35,123041.0
2015-08-14 11:20:00,6.08,6.12,6.08,6.11,137460.0,2.35,2.3654,2.35,2.3616,137460.0
2015-08-14 11:25:00,6.12,6.14,6.11,6.13,264928.0,2.3654,2.3732,2.3616,2.3693,264928.0
2015-08-14 11:30:00,6.13,6.14,6.08,6.08,151073.0,2.3693,2.3732,2.35,2.35,151073.0
2015-08-14 11:35:00,6.08,6.1,6.08,6.1,129780.0,2.35,2.3577,2.35,2.3577,129780.0
2015-08-14 11:40:00,6.1,6.11,6.09,6.09,189040.0,2.3577,2.3616,2.3538,2.3538,189040.0
2015-08-14 11:45:00,6.09,6.11,6.08,6.09,453434.0,2.3538,2.3616,2.35,2.3538,453434.0
2015-08-14 11:50:00,6.09,6.09,6.07,6.08,121892.0,2.3538,2.3538,2.3461,2.35,121892.0
2015-08-14 11:55:00,6.08,6.09,6.06,6.07,165615.0,2.35,2.3538,2.3422,2.3461,165615.0
2015-08-14 12:00:00,6.07,6.07,6.04,6.07,240281.0,2.3461,2.3461,2.3345,2.3461,240281.0
2015-08-14 12:05:00,6.07,6.07,6.04,6.05,104003.0,2.3461,2.3461,2.3345,2.3384,104003.0
2015-08-14 12:10:00,6.05,6.07,6.05,6.05,87925.0,2.3384,2.3461,2.3384,2.3384,87925.0
2015-08-14 12:15:00,6.06,6.08,6.05,6.07,73234.0,2.3422,2.35,2.3384,2.3461,73234.0
2015-08-14 12:20:00,6.06,6.07,6.05,6.05,68412.0,2.3422,2.3461,2.3384,2.3384,68412.0
2015-08-14 12:25:00,6.06,6.07,6.05,6.05,177144.0,2.3422,2.3461,2.3384,2.3384,177144.0
2015-08-14 12:30:00,6.06,6.06,6.05,6.06,263105.0,2.3422,2.3422,2.3384,2.3422,263105.0
2015-08-14 12:35:00,6.06,6.06,6.03,6.04,143854.0,2.3422,2.3422,2.3306,2.3345,143854.0
2015-08-14 12:40:00,6.04,6.04,6.03,6.03,90375.0,2.3345,2.3345,2.3306,2.3306,90375.0
2015-08-14 12:45:00,6.03,6.03,6.02,6.02,140264.0,2.3306,2.3306,2.3268,2.3268,140264.0
2015-08-14 12:50:00,6.02,6.04,6.02,6.04,84813.0,2.3268,2.3345,2.3268,2.3345,84813.0
2015-08-14 12:55:00,6.04,6.06,6.03,6.05,196705.0,2.3345,2.3422,2.3306,2.3384,196705.0
2015-08-14 13:00:00,6.05,6.05,6.03,6.04,85688.0,2.3384,2.3384,2.3306,2.3345,85688.0
2015-08-14 13:05:00,6.04,6.05,6.03,6.04,187751.0,2.3345,2.3384,2.3306,2.3345,187751.0
2015-08-14 13:10:00,6.04,6.06,6.03,6.05,130759.0,2.3345,2.3422,2.3306,2.3384,130759.0
2015-08-14 13:15:00,6.05,6.06,6.04,6.04,106381.0,2.3384,2.3422,2.3345,2.3345,106381.0
2015-08-14 13:20:00,6.04,6.04,6.03,6.03,147326.0,2.3345,2.3345,2.3306,2.3306,147326.0
2015-08-14 13:25:00,6.03,6.04,6.02,6.02,299812.0,2.3306,2.3345,2.3268,2.3268,299812.0
2015-08-14 13:30:00,6.02,6.03,6.0,6.01,393816.0,2.3268,2.3306,2.319,2.3229,393816.0
2015-08-14 13:35:00,6.01,6.03,6.0,6.03,219149.0,2.3229,2.3306,2.319,2.3306,219149.0
2015-08-14 13:40:00,6.03,6.03,6.02,6.02,95260.0,2.3306,2.3306,2.3268,2.3268,95260.0
2015-08-14 13:45:00,6.02,6.03,6.02,6.02,151337.0,2.3268,2.3306,2.3268,2.3268,151337.0
2015-08-14 13:50:00,6.02,6.03,6.01,6.02,213827.0,2.3268,2.3306,2.3229,2.3268,213827.0
2015-08-14 13:55:00,6.02,6.02,6.01,6.02,85660.0,2.3268,2.3268,2.3229,2.3268,85660.0
2015-08-14 14:00:00,6.01,6.02,6.01,6.01,139657.0,2.3229,2.3268,2.3229,2.3229,139657.0
2015-08-14 14:05:00,6.02,6.02,6.0,6.01,328195.0,2.3268,2.3268,2.319,2.3229,328195.0
2015-08-14 14:10:00,6.01,6.02,6.0,6.01,186395.0,2.3229,2.3268,2.319,2.3229,186395.0
2015-08-14 14:15:00,6.01,6.02,6.0,6.0,238100.0,2.3229,2.3268,2.319,2.319,238100.0
2015-08-14 14:20:00,6.01,6.02,6.0,6.0,140762.0,2.3229,2.3268,2.319,2.319,140762.0
2015-08-14 14:25:00,6.0,6.01,6.0,6.0,170632.0,2.319,2.3229,2.319,2.319,170632.0
2015-08-14 14:30:00,6.01,6.03,5.99,6.0,806090.0,2.3229,2.3306,2.3152,2.319,806090.0
2015-08-14 14:35:00,6.0,6.03,6.0,6.03,245552.0,2.319,2.3306,2.319,2.3306,245552.0
2015-08-14 14:40:00,6.02,6.03,6.01,6.01,195792.0,2.3268,2.3306,2.3229,2.3229,195792.0
2015-08-14 14:45:00,6.01,6.02,6.0,6.0,119558.0,2.3229,2.3268,2.319,2.319,119558.0
2015-08-14 14:50:00,6.0,6.02,6.0,6.02,157120.0,2.319,2.3268,2.319,2.3268,157120.0
2015-08-14 14:55:00,6.01,6.02,6.0,6.0,213665.0,2.3229,2.3268,2.319,2.319,213665.0
2015-08-14 15:00:00,6.0,6.01,6.0,6.0,97828.0,2.319,2.3229,2.319,2.319,97828.0
2015-08-14 15:05:00,6.0,6.01,6.0,6.0,105018.0,2.319,2.3229,2.319,2.319,105018.0
2015-08-14 15:10:00,6.0,6.05,6.0,6.04,539213.0,2.319,2.3384,2.319,2.3345,539213.0
2015-08-14 15:15:00,6.04,6.06,6.04,6.04,353867.0,2.3345,2.3422,2.3345,2.3345,353867.0
2015-08-14 15:20:00,6.04,6.05,6.02,6.04,360692.0,2.3345,2.3384,2.3268,2.3345,360692.0
2015-08-14 15:25:00,6.04,6.04,6.02,6.02,107422.0,2.3345,2.3345,2.3268,2.3268,107422.0
2015-08-14 15:30:00,6.02,6.03,6.01,6.01,337449.0,2.3268,2.3306,2.3229,2.3229,337449.0
2015-08-14 15:35:00,6.01,6.02,6.0,6.01,294425.0,2.3229,2.3268,2.319,2.3229,294425.0
2015-08-14 15:40:00,6.01,6.02,5.99,5.99,363216.0,2.3229,2.3268,2.3152,2.3152,363216.0
2015-08-14 15:45:00,6.0,6.0,5.99,5.99,291729.0,2.319,2.319,2.3152,2.3152,291729.0
2015-08-14 15:50:00,5.99,6.0,5.99,6.0,370591.0,2.3152,2.319,2.3152,2.319,370591.0
2015-08-14 15:55:00,5.99,6.0,5.99,5.99,862369.0,2.3152,2.319,2.3152,2.3152,862369.0
2015-08-17 09:30:00,5.95,5.96,5.87,5.92,666520.0,2.2997,2.3036,2.2688,2.2881,666520.0
2015-08-17 09:35:00,5.92,5.94,5.89,5.93,298500.0,2.2881,2.2958,2.2765,2.292,298500.0
2015-08-17 09:40:00,5.94,5.99,5.92,5.93,716240.0,2.2958,2.3152,2.2881,2.292,716240.0
2015-08-17 09:45:00,5.93,5.94,5.9,5.94,865934.0,2.292,2.2958,2.2804,2.2958,865934.0
2015-08-17 09:50:00,5.94,5.97,5.93,5.96,540421.0,2.2958,2.3074,2.292,2.3036,540421.0
2015-08-17 09:55:00,5.96,5.96,5.93,5.95,1318409.0,2.3036,2.3036,2.292,2.2997,1318409.0
2015-08-17 10:00:00,5.95,5.96,5.94,5.95,347806.0,2.2997,2.3036,2.2958,2.2997,347806.0
2015-08-17 10:05:00,5.95,5.95,5.94,5.95,56502.0,2.2997,2.2997,2.2958,2.2997,56502.0
2015-08-17 10:10:00,5.95,5.97,5.92,5.96,399508.0,2.2997,2.3074,2.2881,2.3036,399508.0
2015-08-17 10:15:00,5.96,5.98,5.95,5.98,165117.0,2.3036,2.3113,2.2997,2.3113,165117.0
2015-08-17 10:20:00,5.97,5.98,5.96,5.96,101569.0,2.3074,2.3113,2.3036,2.3036,101569.0
2015-08-17 10:25:00,5.96,6.03,5.96,6.03,568843.0,2.3036,2.3306,2.3036,2.3306,568843.0
2015-08-17 10:30:00,6.03,6.03,5.97,5.98,237409.0,2.3306,2.3306,2.3074,2.3113,237409.0
2015-08-17 10:35:00,5.98,5.99,5.95,5.98,391949.0,2.3113,2.3152,2.2997,2.3113,391949.0
2015-08-17 10:40:00,5.97,5.98,5.96,5.98,257365.0,2.3074,2.3113,2.3036,2.3113,257365.0
2015-08-17 10:45:00,5.98,5.99,5.96,5.98,178638.0,2.3113,2.3152,2.3036,2.3113,178638.0
2015-08-17 10:50:00,5.97,5.99,5.96,5.98,199761.0,2.3074,2.3152,2.3036,2.3113,199761.0
2015-08-17 10:55:00,5.98,6.0,5.96,5.97,148517.0,2.3113,2.319,2.3036,2.3074,148517.0
2015-08-17 11:00:00,5.96,5.98,5.95,5.96,309020.0,2.3036,2.3113,2.2997,2.3036,309020.0
2015-08-17 11:05:00,5.97,5.97,5.95,5.96,125295.0,2.3074,2.3074,2.2997,2.3036,125295.0
2015-08-17 11:10:00,5.95,5.96,5.95,5.95,185811.0,2.2997,2.3036,2.2997,2.2997,185811.0
2015-08-17 11:15:00,5.95,5.97,5.94,5.97,219578.0,2.2997,2.3074,2.2958,2.3074,219578.0
2015-08-17 11:20:00,5.97,6.05,5.96,6.05,627002.0,2.3074,2.3384,2.3036,2.3384,627002.0
2015-08-17 11:25:00,6.04,6.05,6.0,6.02,498620.0,2.3345,2.3384,2.319,2.3268,498620.0
2015-08-17 11:30:00,6.02,6.02,5.99,6.0,386497.0,2.3268,2.3268,2.3152,2.319,386497.0
2015-08-17 11:35:00,6.0,6.02,5.99,6.02,297898.0,2.319,2.3268,2.3152,2.3268,297898.0
2015-08-17 11:40:00,6.02,6.05,6.01,6.02,218131.0,2.3268,2.3384,2.3229,2.3268,218131.0
2015-08-17 11:45:00,6.01,6.04,6.0,6.03,169587.0,2.3229,2.3345,2.319,2.3306,169587.0
2015-08-17 11:50:00,6.03,6.04,6.02,6.03,512637.0,2.3306,2.3345,2.3268,2.3306,512637.0
2015-08-17 11:55:00,6.03,6.03,6.0,6.02,146638.0,2.3306,2.3306,2.319,2.3268,146638.0
2015-08-17 12:00:00,6.02,6.03,5.98,5.99,291593.0,2.3268,2.3306,2.3113,2.3152,291593.0
2015-08-17 12:05:00,5.99,6.0,5.98,5.99,84840.0,2.3152,2.319,2.3113,2.3152,84840.0
2015-08-17 12:10:00,5.99,6.0,5.97,5.98,141394.0,2.3152,2.319,2.3074,2.3113,141394.0
2015-08-17 12:15:00,5.98,5.99,5.97,5.97,92168.0,2.3113,2.3152,2.3074,2.3074,92168.0
2015-08-17 12:20:00,5.96,5.97,5.96,5.96,75559.0,2.3036,2.3074,2.3036,2.3036,75559.0
2015-08-17 12:25:00,5.96,5.98,5.96,5.97,59881.0,2.3036,2.3113,2.3036,2.3074,59881.0
2015-08-17 12:30:00,5.97,5.97,5.96,5.97,23969.0,2.3074,2.3074,2.3036,2.3074,23969.0
2015-08-17 12:35:00,5.97,5.97,5.95,5.95,108978.0,2.3074,2.3074,2.2997,2.2997,108978.0
2015-08-17 12:40:00,5.96,5.97,5.95,5.96,158091.0,2.3036,2.3074,2.2997,2.3036,158091.0
2015-08-17 12:45:00,5.96,5.96,5.95,5.96,134664.0,2.3036,2.3036,2.2997,2.3036,134664.0
2015-08-17 12:50:00,5.96,5.97,5.95,5.96,76705.0,2.3036,2.3074,2.2997,2.3036,76705.0
2015-08-17 12:55:00,5.97,5.97,5.95,5.95,118334.0,2.3074,2.3074,2.2997,2.2997,118334.0
2015-08-17 13:00:00,5.96,5.97,5.94,5.94,321689.0,2.3036,2.3074,2.2958,2.2958,321689.0
2015-08-17 13:05:00,5.94,5.95,5.92,5.93,114585.0,2.2958,2.2997,2.2881,2.292,114585.0
2015-08-17 13:10:00,5.93,5.95,5.92,5.93,157929.0,2.292,2.2997,2.2881,2.292,157929.0
2015-08-17 13:15:00,5.94,5.95,5.93,5.95,44888.0,2.2958,2.2997,2.292,2.2997,44888.0
2015-08-17 13:20:00,5.95,5.96,5.94,5.95,66148.0,2.2997,2.3036,2.2958,2.2997,66148.0
2015-08-17 13:25:00,5.95,5.96,5.94,5.95,46013.0,2.2997,2.3036,2.2958,2.2997,46013.0
2015-08-17 13:30:00,5.95,5.95,5.94,5.95,61937.0,2.2997,2.2997,2.2958,2.2997,61937.0
2015-08-17 13:35:00,5.95,5.96,5.94,5.96,146533.0,2.2997,2.3036,2.2958,2.3036,146533.0
2015-08-17 13:40:00,5.96,5.96,5.93,5.95,428930.0,2.3036,2.3036,2.292,2.2997,428930.0
2015-08-17 13:45:00,5.95,5.95,5.94,5.94,36333.0,2.2997,2.2997,2.2958,2.2958,36333.0
2015-08-17 13:50:00,5.95,5.96,5.94,5.96,105137.0,2.2997,2.3036,2.2958,2.3036,105137.0
2015-08-17 13:55:00,5.95,5.96,5.94,5.94,190500.0,2.2997,2.3036,2.2958,2.2958,190500.0
2015-08-17 14:00:00,5.94,5.96,5.93,5.95,114029.0,2.2958,2.3036,2.292,2.2997,114029.0
2015-08-17 14:05:00,5.95,5.96,5.94,5.96,325264.0,2.2997,2.3036,2.2958,2.3036,325264.0
2015-08-17 14:10:00,5.96,5.97,5.95,5.95,113401.0,2.3036,2.3074,2.2997,2.2997,113401.0
2015-08-17 14:15:00,5.96,5.96,5.95,5.96,72414.0,2.3036,2.3036,2.2997,2.3036,72414.0
2015-08-17 14:20:00,5.96,5.96,5.94,5.96,97848.0,2.3036,2.3036,2.2958,2.3036,97848.0
2015-08-17 14:25:00,5.95,5.96,5.93,5.94,375868.0,2.2997,2.3036,2.292,2.2958,375868.0
2015-08-17 14:30:00,5.94,5.96,5.93,5.95,163185.0,2.2958,2.3036,2.292,2.2997,163185.0
2015-08-17 14:35:00,5.95,5.95,5.94,5.95,94465.0,2.2997,2.2997,2.2958,2.2997,94465.0
2015-08-17 14:40:00,5.94,5.95,5.94,5.94,88013.0,2.2958,2.2997,2.2958,2.2958,88013.0
2015-08-17 14:45:00,5.95,5.95,5.93,5.95,192522.0,2.2997,2.2997,2.292,2.2997,192522.0
2015-08-17 14:50:00,5.94,5.95,5.94,5.95,130710.0,2.2958,2.2997,2.2958,2.2997,130710.0
2015-08-17 14:55:00,5.95,5.96,5.94,5.96,121792.0,2.2997,2.3036,2.2958,2.3036,121792.0
2015-08-17 15:00:00,5.96,5.96,5.94,5.96,259444.0,2.3036,2.3036,2.2958,2.3036,259444.0
2015-08-17 15:05:00,5.95,5.96,5.94,5.95,142265.0,2.2997,2.3036,2.2958,2.2997,142265.0
2015-08-17 15:10:00,5.95,5.95,5.94,5.94,127647.0,2.2997,2.2997,2.2958,2.2958,127647.0
2015-08-17 15:15:00,5.94,5.95,5.93,5.95,254467.0,2.2958,2.2997,2.292,2.2997,254467.0
2015-08-17 15:20:00,5.95,5.95,5.94,5.95,131993.0,2.2997,2.2997,2.2958,2.2997,131993.0
2015-08-17 15:25:00,5.94,5.95,5.91,5.92,642516.0,2.2958,2.2997,2.2843,2.2881,642516.0
2015-08-17 15:30:00,5.92,5.96,5.91,5.95,707901.0,2.2881,2.3036,2.2843,2.2997,707901.0
2015-08-17 15:35:00,5.95,5.95,5.92,5.93,316813.0,2.2997,2.2997,2.2881,2.292,316813.0
2015-08-17 15:40:00,5.93,5.93,5.91,5.91,337399.0,2.292,2.292,2.2843,2.2843,337399.0
2015-08-17 15:45:00,5.91,5.92,5.91,5.92,299173.0,2.2843,2.2881,2.2843,2.2881,299173.0
2015-08-17 15:50:00,5.91,5.92,5.9,5.92,456426.0,2.2843,2.2881,2.2804,2.2881,456426.0
2015-08-17 15:55:00,5.91,5.93,5.91,5.92,1236450.0,2.2843,2.292,2.2843,2.2881,1236450.0
2015-08-18 09:30:00,5.84,5.85,5.77,5.79,991599.0,2.2572,2.2611,2.2301,2.2379,991599.0
2015-08-18 09:35:00,5.79,5.83,5.76,5.82,1870593.0,2.2379,2.2533,2.2263,2.2495,1870593.0
2015-08-18 09:40:00,5.82,5.83,5.78,5.78,539760.0,2.2495,2.2533,2.234,2.234,539760.0
2015-08-18 09:45:00,5.79,5.79,5.75,5.75,363305.0,2.2379,2.2379,2.2224,2.2224,363305.0
2015-08-18 09:50:00,5.76,5.77,5.75,5.76,153854.0,2.2263,2.2301,2.2224,2.2263,153854.0
2015-08-18 09:55:00,5.75,5.76,5.73,5.74,300373.0,2.2224,2.2263,2.2147,2.2185,300373.0
2015-08-18 10:00:00,5.74,5.74,5.7,5.71,434460.0,2.2185,2.2185,2.2031,2.207,434460.0
2015-08-18 10:05:00,5.72,5.73,5.7,5.72,375472.0,2.2108,2.2147,2.2031,2.2108,375472.0
2015-08-18 10:10:00,5.72,5.72,5.69,5.71,365764.0,2.2108,2.2108,2.1992,2.207,365764.0
2015-08-18 10:15:00,5.71,5.74,5.7,5.74,205025.0,2.207,2.2185,2.2031,2.2185,205025.0
2015-08-18 10:20:00,5.74,5.76,5.72,5.73,439533.0,2.2185,2.2263,2.2108,2.2147,439533.0
2015-08-18 10:25:00,5.72,5.72,5.64,5.66,1148754.0,2.2108,2.2108,2.1799,2.1876,1148754.0
2015-08-18 10:30:00,5.66,5.7,5.65,5.7,679578.0,2.1876,2.2031,2.1838,2.2031,679578.0
2015-08-18 10:35:00,5.7,5.73,5.68,5.72,457418.0,2.2031,2.2147,2.1954,2.2108,457418.0
2015-08-18 10:40:00,5.72,5.75,5.7,5.73,598173.0,2.2108,2.2224,2.2031,2.2147,598173.0
2015-08-18 10:45:00,5.74,5.75,5.73,5.73,181251.0,2.2185,2.2224,2.2147,2.2147,181251.0
2015-08-18 10:50:00,5.74,5.74,5.71,5.71,161917.0,2.2185,2.2185,2.207,2.207,161917.0
2015-08-18 10:55:00,5.72,5.75,5.71,5.75,333722.0,2.2108,2.2224,2.207,2.2224,333722.0
2015-08-18 11:00:00,5.74,5.75,5.73,5.74,208465.0,2.2185,2.2224,2.2147,2.2185,208465.0
2015-08-18 11:05:00,5.75,5.75,5.73,5.74,124158.0,2.2224,2.2224,2.2147,2.2185,124158.0
2015-08-18 11:10:00,5.75,5.76,5.74,5.75,257336.0,2.2224,2.2263,2.2185,2.2224,257336.0
2015-08-18 11:15:00,5.75,5.76,5.74,5.74,156412.0,2.2224,2.2263,2.2185,2.2185,156412.0
2015-08-18 11:20:00,5.74,5.75,5.74,5.75,88604.0,2.2185,2.2224,2.2185,2.2224,88604.0
2015-08-18 11:25:00,5.75,5.75,5.73,5.75,303805.0,2.2224,2.2224,2.2147,2.2224,303805.0
2015-08-18 11:30:00,5.75,5.75,5.72,5.73,326439.0,2.2224,2.2224,2.2108,2.2147,326439.0
2015-08-18 11:35:00,5.73,5.74,5.72,5.73,213452.0,2.2147,2.2185,2.2108,2.2147,213452.0
2015-08-18 11:40:00,5.73,5.73,5.71,5.71,199926.0,2.2147,2.2147,2.207,2.207,199926.0
2015-08-18 11:45:00,5.71,5.72,5.69,5.71,460874.0,2.207,2.2108,2.1992,2.207,460874.0
2015-08-18 11:50:00,5.71,5.72,5.7,5.71,120260.0,2.207,2.2108,2.2031,2.207,120260.0
2015-08-18 11:55:00,5.72,5.73,5.7,5.71,305267.0,2.2108,2.2147,2.2031,2.207,305267.0
2015-08-18 12:00:00,5.71,5.71,5.7,5.71,140934.0,2.207,2.207,2.2031,2.207,140934.0
2015-08-18 12:05:00,5.71,5.72,5.7,5.71,91670.0,2.207,2.2108,2.2031,2.207,91670.0
2015-08-18 12:10:00,5.72,5.77,5.71,5.77,586653.0,2.2108,2.2301,2.207,2.2301,586653.0
2015-08-18 12:15:00,5.77,5.8,5.76,5.76,523230.0,2.2301,2.2417,2.2263,2.2263,523230.0
2015-08-18 12:20:00,5.77,5.8,5.75,5.8,196422.0,2.2301,2.2417,2.2224,2.2417,196422.0
2015-08-18 12:25:00,5.79,5.82,5.78,5.8,396271.0,2.2379,2.2495,2.234,2.2417,396271.0
2015-08-18 12:30:00,5.8,5.8,5.77,5.8,393640.0,2.2417,2.2417,2.2301,2.2417,393640.0
2015-08-18 12:35:00,5.79,5.82,5.77,5.79,294196.0,2.2379,2.2495,2.2301,2.2379,294196.0
2015-08-18 12:40:00,5.78,5.81,5.78,5.79,118132.0,2.234,2.2456,2.234,2.2379,118132.0
2015-08-18 12:45:00,5.79,5.8,5.77,5.79,261984.0,2.2379,2.2417,2.2301,2.2379,261984.0
2015-08-18 12:50:00,5.79,5.85,5.78,5.83,844349.0,2.2379,2.2611,2.234,2.2533,844349.0
2015-08-18 12:55:00,5.83,5.87,5.83,5.84,395046.0,2.2533,2.2688,2.2533,2.2572,395046.0
2015-08-18 13:00:00,5.83,5.85,5.82,5.84,357572.0,2.2533,2.2611,2.2495,2.2572,357572.0
2015-08-18 13:05:00,5.85,5.85,5.83,5.84,172233.0,2.2611,2.2611,2.2533,2.2572,172233.0
2015-08-18 13:10:00,5.84,5.85,5.79,5.79,260009.0,2.2572,2.2611,2.2379,2.2379,260009.0
2015-08-18 13:15:00,5.79,5.81,5.77,5.81,499357.0,2.2379,2.2456,2.2301,2.2456,499357.0
2015-08-18 13:20:00,5.81,5.81,5.8,5.8,69114.0,2.2456,2.2456,2.2417,2.2417,69114.0
2015-08-18 13:25:00,5.81,5.83,5.79,5.83,570757.0,2.2456,2.2533,2.2379,2.2533,570757.0
2015-08-18 13:30:00,5.83,5.84,5.82,5.83,85809.0,2.2533,2.2572,2.2495,2.2533,85809.0
2015-08-18 13:35:00,5.84,5.85,5.82,5.83,202347.0,2.2572,2.2611,2.2495,2.2533,202347.0
2015-08-18 13:40:00,5.83,5.85,5.82,5.85,286079.0,2.2533,2.2611,2.2495,2.2611,286079.0
2015-08-18 13:45:00,5.85,5.86,5.83,5.86,312681.0,2.2611,2.2649,2.2533,2.2649,312681.0
2015-08-18 13:50:00,5.86,5.86,5.84,5.85,160073.0,2.2649,2.2649,2.2572,2.2611,160073.0
2015-08-18 13:55:00,5.84,5.85,5.82,5.82,209857.0,2.2572,2.2611,2.2495,2.2495,209857.0
2015-08-18 14:00:00,5.82,5.83,5.79,5.81,345815.0,2.2495,2.2533,2.2379,2.2456,345815.0
2015-08-18 14:05:00,5.81,5.85,5.8,5.83,283522.0,2.2456,2.2611,2.2417,2.2533,283522.0
2015-08-18 14:10:00,5.83,5.86,5.83,5.86,379591.0,2.2533,2.2649,2.2533,2.2649,379591.0
2015-08-18 14:15:00,5.86,5.92,5.85,5.91,611485.0,2.2649,2.2881,2.2611,2.2843,611485.0
2015-08-18 14:20:00,5.9,5.96,5.9,5.95,622191.0,2.2804,2.3036,2.2804,2.2997,622191.0
2015-08-18 14:25:00,5.96,5.96,5.9,5.91,277990.0,2.3036,2.3036,2.2804,2.2843,277990.0
2015-08-18 14:30:00,5.91,5.92,5.91,5.92,253875.0,2.2843,2.2881,2.2843,2.2881,253875.0
2015-08-18 14:35:00,5.92,5.92,5.88,5.91,273308.0,2.2881,2.2881,2.2727,2.2843,273308.0
2015-08-18 14:40:00,5.9,5.91,5.88,5.88,150886.0,2.2804,2.2843,2.2727,2.2727,150886.0
2015-08-18 14:45:00,5.89,5.89,5.86,5.88,291478.0,2.2765,2.2765,2.2649,2.2727,291478.0
2015-08-18 14:50:00,5.89,5.89,5.87,5.87,134388.0,2.2765,2.2765,2.2688,2.2688,134388.0
2015-08-18 14:55:00,5.87,5.88,5.87,5.87,175668.0,2.2688,2.2727,2.2688,2.2688,175668.0
2015-08-18 15:00:00,5.87,5.88,5.87,5.87,131160.0,2.2688,2.2727,2.2688,2.2688,131160.0
2015-08-18 15:05:00,5.87,5.89,5.86,5.89,408983.0,2.2688,2.2765,2.2649,2.2765,408983.0
2015-08-18 15:10:00,5.89,5.91,5.88,5.89,271928.0,2.2765,2.2843,2.2727,2.2765,271928.0
2015-08-18 15:15:00,5.89,5.91,5.89,5.91,202999.0,2.2765,2.2843,2.2765,2.2843,202999.0
2015-08-18 15:20:00,5.9,5.91,5.88,5.9,363743.0,2.2804,2.2843,2.2727,2.2804,363743.0
2015-08-18 15:25:00,5.9,5.9,5.89,5.9,130484.0,2.2804,2.2804,2.2765,2.2804,130484.0
2015-08-18 15:30:00,5.9,5.9,5.87,5.89,463733.0,2.2804,2.2804,2.2688,2.2765,463733.0
2015-08-18 15:35:00,5.88,5.89,5.85,5.86,380556.0,2.2727,2.2765,2.2611,2.2649,380556.0
2015-08-18 15:40:00,5.86,5.87,5.84,5.84,373540.0,2.2649,2.2688,2.2572,2.2572,373540.0
2015-08-18 15:45:00,5.84,5.85,5.84,5.84,234867.0,2.2572,2.2611,2.2572,2.2572,234867.0
2015-08-18 15:50:00,5.84,5.87,5.83,5.83,906174.0,2.2572,2.2688,2.2533,2.2533,906174.0
2015-08-18 15:55:00,5.84,5.84,5.83,5.83,759946.0,2.2572,2.2572,2.2533,2.2533,759946.0
2015-08-19 09:30:00,5.73,5.78,5.71,5.76,608989.0,2.2147,2.234,2.207,2.2263,608989.0
2015-08-19 09:35:00,5.75,5.84,5.74,5.83,775058.0,2.2224,2.2572,2.2185,2.2533,775058.0
2015-08-19 09:40:00,5.83,5.85,5.79,5.81,710975.0,2.2533,2.2611,2.2379,2.2456,710975.0
2015-08-19 09:45:00,5.81,5.86,5.8,5.85,1165047.0,2.2456,2.2649,2.2417,2.2611,1165047.0
2015-08-19 09:50:00,5.85,5.87,5.84,5.85,371323.0,2.2611,2.2688,2.2572,2.2611,371323.0
2015-08-19 09:55:00,5.85,5.85,5.79,5.8,388772.0,2.2611,2.2611,2.2379,2.2417,388772.0
2015-08-19 10:00:00,5.79,5.8,5.76,5.76,323116.0,2.2379,2.2417,2.2263,2.2263,323116.0
2015-08-19 10:05:00,5.76,5.8,5.76,5.8,458987.0,2.2263,2.2417,2.2263,2.2417,458987.0
2015-08-19 10:10:00,5.8,5.8,5.75,5.75,173511.0,2.2417,2.2417,2.2224,2.2224,173511.0
2015-08-19 10:15:00,5.75,5.77,5.74,5.75,307886.0,2.2224,2.2301,2.2185,2.2224,307886.0
2015-08-19 10:20:00,5.76,5.76,5.73,5.73,114897.0,2.2263,2.2263,2.2147,2.2147,114897.0
2015-08-19 10:25:00,5.74,5.74,5.72,5.73,97725.0,2.2185,2.2185,2.2108,2.2147,97725.0
2015-08-19 10:30:00,5.73,5.73,5.68,5.71,630031.0,2.2147,2.2147,2.1954,2.207,630031.0
2015-08-19 10:35:00,5.71,5.71,5.67,5.68,306070.0,2.207,2.207,2.1915,2.1954,306070.0
2015-08-19 10:40:00,5.68,5.69,5.66,5.66,403903.0,2.1954,2.1992,2.1876,2.1876,403903.0
2015-08-19 10:45:00,5.66,5.67,5.63,5.64,288812.0,2.1876,2.1915,2.176,2.1799,288812.0
2015-08-19 10:50:00,5.64,5.64,5.62,5.63,283839.0,2.1799,2.1799,2.1722,2.176,283839.0
2015-08-19 10:55:00,5.63,5.63,5.59,5.59,488639.0,2.176,2.176,2.1606,2.1606,488639.0
2015-08-19 11:00:00,5.59,5.6,5.57,5.58,428051.0,2.1606,2.1644,2.1528,2.1567,428051.0
2015-08-19 11:05:00,5.58,5.59,5.57,5.58,424954.0,2.1567,2.1606,2.1528,2.1567,424954.0
2015-08-19 11:10:00,5.58,5.6,5.57,5.57,474233.0,2.1567,2.1644,2.1528,2.1528,474233.0
2015-08-19 11:15:00,5.58,5.58,5.53,5.55,548352.0,2.1567,2.1567,2.1374,2.1451,548352.0
2015-08-19 11:20:00,5.55,5.56,5.54,5.56,483107.0,2.1451,2.149,2.1412,2.149,483107.0
2015-08-19 11:25:00,5.56,5.57,5.55,5.57,131105.0,2.149,2.1528,2.1451,2.1528,131105.0
2015-08-19 11:30:00,5.57,5.57,5.53,5.54,442183.0,2.1528,2.1528,2.1374,2.1412,442183.0
2015-08-19 11:35:00,5.54,5.54,5.51,5.53,294767.0,2.1412,2.1412,2.1297,2.1374,294767.0
2015-08-19 11:40:00,5.53,5.53,5.51,5.52,386462.0,2.1374,2.1374,2.1297,2.1335,386462.0
2015-08-19 11:45:00,5.51,5.54,5.5,5.52,600572.0,2.1297,2.1412,2.1258,2.1335,600572.0
2015-08-19 11:50:00,5.52,5.53,5.5,5.53,295253.0,2.1335,2.1374,2.1258,2.1374,295253.0
2015-08-19 11:55:00,5.52,5.54,5.52,5.52,291337.0,2.1335,2.1412,2.1335,2.1335,291337.0
2015-08-19 12:00:00,5.52,5.54,5.51,5.54,218438.0,2.1335,2.1412,2.1297,2.1412,218438.0
2015-08-19 12:05:00,5.54,5.54,5.52,5.54,235845.0,2.1412,2.1412,2.1335,2.1412,235845.0
2015-08-19 12:10:00,5.54,5.55,5.53,5.54,239821.0,2.1412,2.1451,2.1374,2.1412,239821.0
2015-08-19 12:15:00,5.54,5.55,5.53,5.54,151031.0,2.1412,2.1451,2.1374,2.1412,151031.0
2015-08-19 12:20:00,5.53,5.56,5.53,5.54,280847.0,2.1374,2.149,2.1374,2.1412,280847.0
2015-08-19 12:25:00,5.54,5.55,5.54,5.54,45796.0,2.1412,2.1451,2.1412,2.1412,45796.0
2015-08-19 12:30:00,5.54,5.55,5.53,5.55,91911.0,2.1412,2.1451,2.1374,2.1451,91911.0
2015-08-19 12:35:00,5.55,5.55,5.52,5.53,120242.0,2.1451,2.1451,2.1335,2.1374,120242.0
2015-08-19 12:40:00,5.53,5.54,5.51,5.52,189900.0,2.1374,2.1412,2.1297,2.1335,189900.0
2015-08-19 12:45:00,5.52,5.55,5.51,5.55,234056.0,2.1335,2.1451,2.1297,2.1451,234056.0
2015-08-19 12:50:00,5.54,5.55,5.52,5.52,258541.0,2.1412,2.1451,2.1335,2.1335,258541.0
2015-08-19 12:55:00,5.52,5.56,5.52,5.56,167699.0,2.1335,2.149,2.1335,2.149,167699.0
2015-08-19 13:00:00,5.56,5.56,5.53,5.55,181127.0,2.149,2.149,2.1374,2.1451,181127.0
2015-08-19 13:05:00,5.54,5.55,5.54,5.55,121577.0,2.1412,2.1451,2.1412,2.1451,121577.0
2015-08-19 13:10:00,5.54,5.55,5.54,5.55,140905.0,2.1412,2.1451,2.1412,2.1451,140905.0
2015-08-19 13:15:00,5.54,5.56,5.53,5.53,186223.0,2.1412,2.149,2.1374,2.1374,186223.0
2015-08-19 13:20:00,5.53,5.53,5.51,5.52,238624.0,2.1374,2.1374,2.1297,2.1335,238624.0
2015-08-19 13:25:00,5.52,5.53,5.5,5.5,250116.0,2.1335,2.1374,2.1258,2.1258,250116.0
2015-08-19 13:30:00,5.5,5.52,5.5,5.52,132925.0,2.1258,2.1335,2.1258,2.1335,132925.0
2015-08-19 13:35:00,5.52,5.53,5.48,5.51,831721.0,2.1335,2.1374,2.1181,2.1297,831721.0
2015-08-19 13:40:00,5.51,5.56,5.5,5.54,285670.0,2.1297,2.149,2.1258,2.1412,285670.0
2015-08-19 13:45:00,5.54,5.59,5.53,5.55,515642.0,2.1412,2.1606,2.1374,2.1451,515642.0
2015-08-19 13:50:00,5.56,5.59,5.55,5.58,439499.0,2.149,2.1606,2.1451,2.1567,439499.0
2015-08-19 13:55:00,5.58,5.58,5.55,5.56,229531.0,2.1567,2.1567,2.1451,2.149,229531.0
2015-08-19 14:00:00,5.56,5.59,5.55,5.57,291952.0,2.149,2.1606,2.1451,2.1528,291952.0
2015-08-19 14:05:00,5.57,5.66,5.56,5.65,679456.0,2.1528,2.1876,2.149,2.1838,679456.0
2015-08-19 14:10:00,5.64,5.67,5.62,5.66,554224.0,2.1799,2.1915,2.1722,2.1876,554224.0
2015-08-19 14:15:00,5.66,5.67,5.63,5.65,499311.0,2.1876,2.1915,2.176,2.1838,499311.0
2015-08-19 14:20:00,5.66,5.69,5.65,5.65,457622.0,2.1876,2.1992,2.1838,2.1838,457622.0
2015-08-19 14:25:00,5.66,5.67,5.62,5.64,353231.0,2.1876,2.1915,2.1722,2.1799,353231.0
2015-08-19 14:30:00,5.64,5.64,5.6,5.61,355380.0,2.1799,2.1799,2.1644,2.1683,355380.0
2015-08-19 14:35:00,5.61,5.63,5.6,5.61,163088.0,2.1683,2.176,2.1644,2.1683,163088.0
2015-08-19 14:40:00,5.61,5.61,5.59,5.6,161574.0,2.1683,2.1683,2.1606,2.1644,161574.0
2015-08-19 14:45:00,5.6,5.61,5.57,5.61,183888.0,2.1644,2.1683,2.1528,2.1683,183888.0
2015-08-19 14:50:00,5.6,5.62,5.58,5.6,289033.0,2.1644,2.1722,2.1567,2.1644,289033.0
2015-08-19 14:55:00,5.61,5.62,5.59,5.62,364340.0,2.1683,2.1722,2.1606,2.1722,364340.0
2015-08-19 15:00:00,5.62,5.65,5.61,5.65,539761.0,2.1722,2.1838,2.1683,2.1838,539761.0
2015-08-19 15:05:00,5.65,5.68,5.63,5.66,428488.0,2.1838,2.1954,2.176,2.1876,428488.0
2015-08-19 15:10:00,5.65,5.67,5.65,5.66,328496.0,2.1838,2.1915,2.1838,2.1876,328496.0
2015-08-19 15:15:00,5.66,5.67,5.63,5.64,466263.0,2.1876,2.1915,2.176,2.1799,466263.0
2015-08-19 15:20:00,5.63,5.64,5.62,5.63,439408.0,2.176,2.1799,2.1722,2.176,439408.0
2015-08-19 15:25:00,5.63,5.64,5.62,5.62,297525.0,2.176,2.1799,2.1722,2.1722,297525.0
2015-08-19 15:30:00,5.63,5.64,5.62,5.62,607083.0,2.176,2.1799,2.1722,2.1722,607083.0
2015-08-19 15:35:00,5.62,5.63,5.62,5.62,478989.0,2.1722,2.176,2.1722,2.1722,478989.0
2015-08-19 15:40:00,5.62,5.64,5.62,5.64,401985.0,2.1722,2.1799,2.1722,2.1799,401985.0
2015-08-19 15:45:00,5.64,5.64,5.63,5.64,382083.0,2.1799,2.1799,2.176,2.1799,382083.0
2015-08-19 15:50:00,5.64,5.65,5.63,5.64,553045.0,2.1799,2.1838,2.176,2.1799,553045.0
2015-08-19 15:55:00,5.64,5.64,5.63,5.64,803225.0,2.1799,2.1799,2.176,2.1799,803225.0
2015-08-20 09:30:00,5.57,5.64,5.57,5.64,320319.0,2.1528,2.1799,2.1528,2.1799,320319.0
2015-08-20 09:35:00,5.63,5.73,5.62,5.72,493269.0,2.176,2.2147,2.1722,2.2108,493269.0
2015-08-20 09:40:00,5.73,5.73,5.69,5.71,946598.0,2.2147,2.2147,2.1992,2.207,946598.0
2015-08-20 09:45:00,5.71,5.76,5.71,5.72,702254.0,2.207,2.2263,2.207,2.2108,702254.0
2015-08-20 09:50:00,5.72,5.73,5.67,5.67,473772.0,2.2108,2.2147,2.1915,2.1915,473772.0
2015-08-20 09:55:00,5.67,5.69,5.67,5.68,330148.0,2.1915,2.1992,2.1915,2.1954,330148.0
2015-08-20 10:00:00,5.68,5.68,5.59,5.61,375740.0,2.1954,2.1954,2.1606,2.1683,375740.0
2015-08-20 10:05:00,5.61,5.64,5.6,5.63,249008.0,2.1683,2.1799,2.1644,2.176,249008.0
2015-08-20 10:10:00,5.63,5.64,5.61,5.62,271658.0,2.176,2.1799,2.1683,2.1722,271658.0
2015-08-20 10:15:00,5.62,5.64,5.59,5.59,249068.0,2.1722,2.1799,2.1606,2.1606,249068.0
2015-08-20 10:20:00,5.6,5.65,5.59,5.64,160239.0,2.1644,2.1838,2.1606,2.1799,160239.0
2015-08-20 10:25:00,5.64,5.64,5.58,5.59,310682.0,2.1799,2.1799,2.1567,2.1606,310682.0
2015-08-20 10:30:00,5.6,5.6,5.57,5.58,465863.0,2.1644,2.1644,2.1528,2.1567,465863.0
2015-08-20 10:35:00,5.58,5.6,5.57,5.57,363710.0,2.1567,2.1644,2.1528,2.1528,363710.0
2015-08-20 10:40:00,5.58,5.59,5.56,5.57,231094.0,2.1567,2.1606,2.149,2.1528,231094.0
2015-08-20 10:45:00,5.57,5.6,5.56,5.6,333999.0,2.1528,2.1644,2.149,2.1644,333999.0
2015-08-20 10:50:00,5.6,5.64,5.6,5.63,299330.0,2.1644,2.1799,2.1644,2.176,299330.0
2015-08-20 10:55:00,5.63,5.64,5.59,5.6,464487.0,2.176,2.1799,2.1606,2.1644,464487.0
2015-08-20 11:00:00,5.6,5.61,5.59,5.6,380259.0,2.1644,2.1683,2.1606,2.1644,380259.0
2015-08-20 11:05:00,5.6,5.61,5.58,5.58,308581.0,2.1644,2.1683,2.1567,2.1567,308581.0
2015-08-20 11:10:00,5.58,5.59,5.57,5.58,162488.0,2.1567,2.1606,2.1528,2.1567,162488.0
2015-08-20 11:15:00,5.59,5.6,5.57,5.59,250058.0,2.1606,2.1644,2.1528,2.1606,250058.0
2015-08-20 11:20:00,5.58,5.62,5.58,5.6,461562.0,2.1567,2.1722,2.1567,2.1644,461562.0
2015-08-20 11:25:00,5.61,5.61,5.59,5.59,164398.0,2.1683,2.1683,2.1606,2.1606,164398.0
2015-08-20 11:30:00,5.59,5.62,5.59,5.61,200563.0,2.1606,2.1722,2.1606,2.1683,200563.0
2015-08-20 11:35:00,5.61,5.62,5.59,5.62,283606.0,2.1683,2.1722,2.1606,2.1722,283606.0
2015-08-20 11:40:00,5.63,5.65,5.62,5.64,286259.0,2.176,2.1838,2.1722,2.1799,286259.0
2015-08-20 11:45:00,5.64,5.65,5.63,5.64,236327.0,2.1799,2.1838,2.176,2.1799,236327.0
2015-08-20 11:50:00,5.64,5.65,5.63,5.64,114471.0,2.1799,2.1838,2.176,2.1799,114471.0
2015-08-20 11:55:00,5.63,5.65,5.62,5.64,131432.0,2.176,2.1838,2.1722,2.1799,131432.0
2015-08-20 12:00:00,5.64,5.65,5.63,5.64,349763.0,2.1799,2.1838,2.176,2.1799,349763.0
2015-08-20 12:05:00,5.64,5.64,5.62,5.64,144423.0,2.1799,2.1799,2.1722,2.1799,144423.0
2015-08-20 12:10:00,5.63,5.64,5.63,5.63,157133.0,2.176,2.1799,2.176,2.176,157133.0
2015-08-20 12:15:00,5.63,5.64,5.62,5.64,125620.0,2.176,2.1799,2.1722,2.1799,125620.0
2015-08-20 12:20:00,5.64,5.64,5.62,5.63,113419.0,2.1799,2.1799,2.1722,2.176,113419.0
2015-08-20 12:25:00,5.64,5.64,5.61,5.62,149523.0,2.1799,2.1799,2.1683,2.1722,149523.0
2015-08-20 12:30:00,5.62,5.67,5.62,5.65,468808.0,2.1722,2.1915,2.1722,2.1838,468808.0
2015-08-20 12:35:00,5.65,5.65,5.62,5.62,85145.0,2.1838,2.1838,2.1722,2.1722,85145.0
2015-08-20 12:40:00,5.62,5.64,5.61,5.63,105056.0,2.1722,2.1799,2.1683,2.176,105056.0
2015-08-20 12:45:00,5.63,5.65,5.61,5.65,155810.0,2.176,2.1838,2.1683,2.1838,155810.0
2015-08-20 12:50:00,5.64,5.64,5.62,5.63,67636.0,2.1799,2.1799,2.1722,2.176,67636.0
2015-08-20 12:55:00,5.64,5.64,5.62,5.63,105733.0,2.1799,2.1799,2.1722,2.176,105733.0
2015-08-20 13:00:00,5.63,5.63,5.6,5.61,112121.0,2.176,2.176,2.1644,2.1683,112121.0
2015-08-20 13:05:00,5.61,5.62,5.61,5.61,71448.0,2.1683,2.1722,2.1683,2.1683,71448.0
2015-08-20 13:10:00,5.61,5.63,5.61,5.62,70248.0,2.1683,2.176,2.1683,2.1722,70248.0
2015-08-20 13:15:00,5.62,5.63,5.61,5.63,54904.0,2.1722,2.176,2.1683,2.176,54904.0
2015-08-20 13:20:00,5.63,5.64,5.61,5.61,221498.0,2.176,2.1799,2.1683,2.1683,221498.0
2015-08-20 13:25:00,5.61,5.63,5.6,5.62,202867.0,2.1683,2.176,2.1644,2.1722,202867.0
2015-08-20 13:30:00,5.62,5.62,5.61,5.61,36868.0,2.1722,2.1722,2.1683,2.1683,36868.0
2015-08-20 13:35:00,5.61,5.62,5.6,5.61,150075.0,2.1683,2.1722,2.1644,2.1683,150075.0
2015-08-20 13:40:00,5.61,5.61,5.59,5.6,211042.0,2.1683,2.1683,2.1606,2.1644,211042.0
2015-08-20 13:45:00,5.6,5.62,5.59,5.61,152125.0,2.1644,2.1722,2.1606,2.1683,152125.0
2015-08-20 13:50:00,5.61,5.61,5.58,5.59,192267.0,2.1683,2.1683,2.1567,2.1606,192267.0
2015-08-20 13:55:00,5.6,5.62,5.59,5.61,402128.0,2.1644,2.1722,2.1606,2.1683,402128.0
2015-08-20 14:00:00,5.61,5.62,5.57,5.57,363353.0,2.1683,2.1722,2.1528,2.1528,363353.0
2015-08-20 14:05:00,5.58,5.58,5.56,5.57,190765.0,2.1567,2.1567,2.149,2.1528,190765.0
2015-08-20 14:10:00,5.57,5.57,5.56,5.56,163676.0,2.1528,2.1528,2.149,2.149,163676.0
2015-08-20 14:15:00,5.56,5.57,5.55,5.57,215683.0,2.149,2.1528,2.1451,2.1528,215683.0
2015-08-20 14:20:00,5.57,5.57,5.55,5.56,235629.0,2.1528,2.1528,2.1451,2.149,235629.0
2015-08-20 14:25:00,5.55,5.56,5.55,5.56,115301.0,2.1451,2.149,2.1451,2.149,115301.0
2015-08-20 14:30:00,5.56,5.56,5.53,5.53,200240.0,2.149,2.149,2.1374,2.1374,200240.0
2015-08-20 14:35:00,5.53,5.54,5.52,5.53,432617.0,2.1374,2.1412,2.1335,2.1374,432617.0
2015-08-20 14:40:00,5.53,5.57,5.53,5.54,217756.0,2.1374,2.1528,2.1374,2.1412,217756.0
2015-08-20 14:45:00,5.55,5.55,5.54,5.55,167121.0,2.1451,2.1451,2.1412,2.1451,167121.0
2015-08-20 14:50:00,5.54,5.56,5.54,5.55,324600.0,2.1412,2.149,2.1412,2.1451,324600.0
2015-08-20 14:55:00,5.55,5.57,5.54,5.57,368393.0,2.1451,2.1528,2.1412,2.1528,368393.0
2015-08-20 15:00:00,5.57,5.63,5.56,5.61,714103.0,2.1528,2.176,2.149,2.1683,714103.0
2015-08-20 15:05:00,5.62,5.66,5.59,5.65,1057588.0,2.1722,2.1876,2.1606,2.1838,1057588.0
2015-08-20 15:10:00,5.64,5.65,5.62,5.64,406368.0,2.1799,2.1838,2.1722,2.1799,406368.0
2015-08-20 15:15:00,5.64,5.64,5.62,5.63,273672.0,2.1799,2.1799,2.1722,2.176,273672.0
2015-08-20 15:20:00,5.63,5.64,5.62,5.64,123012.0,2.176,2.1799,2.1722,2.1799,123012.0
2015-08-20 15:25:00,5.64,5.64,5.6,5.63,287115.0,2.1799,2.1799,2.1644,2.176,287115.0
2015-08-20 15:30:00,5.63,5.63,5.62,5.63,84250.0,2.176,2.176,2.1722,2.176,84250.0
2015-08-20 15:35:00,5.63,5.64,5.61,5.61,369842.0,2.176,2.1799,2.1683,2.1683,369842.0
2015-08-20 15:40:00,5.62,5.64,5.61,5.64,350439.0,2.1722,2.1799,2.1683,2.1799,350439.0
2015-08-20 15:45:00,5.64,5.65,5.63,5.64,289343.0,2.1799,2.1838,2.176,2.1799,289343.0
2015-08-20 15:50:00,5.65,5.65,5.63,5.64,784271.0,2.1838,2.1838,2.176,2.1799,784271.0
2015-08-20 15:55:00,5.65,5.65,5.62,5.62,1005704.0,2.1838,2.1838,2.1722,2.1722,1005704.0
2015-08-21 09:30:00,5.46,5.48,5.37,5.38,1848428.0,2.1103,2.1181,2.0755,2.0794,1848428.0
2015-08-21 09:35:00,5.38,5.43,5.37,5.41,1267325.0,2.0794,2.0987,2.0755,2.091,1267325.0
2015-08-21 09:40:00,5.41,5.42,5.39,5.4,884216.0,2.091,2.0949,2.0833,2.0871,884216.0
2015-08-21 09:45:00,5.4,5.4,5.34,5.37,1181942.0,2.0871,2.0871,2.0639,2.0755,1181942.0
2015-08-21 09:50:00,5.37,5.4,5.36,5.38,368107.0,2.0755,2.0871,2.0717,2.0794,368107.0
2015-08-21 09:55:00,5.38,5.4,5.36,5.38,675744.0,2.0794,2.0871,2.0717,2.0794,675744.0
2015-08-21 10:00:00,5.38,5.38,5.35,5.36,429627.0,2.0794,2.0794,2.0678,2.0717,429627.0
2015-08-21 10:05:00,5.36,5.38,5.33,5.36,648876.0,2.0717,2.0794,2.0601,2.0717,648876.0
2015-08-21 10:10:00,5.37,5.39,5.36,5.39,305359.0,2.0755,2.0833,2.0717,2.0833,305359.0
2015-08-21 10:15:00,5.39,5.42,5.38,5.42,352535.0,2.0833,2.0949,2.0794,2.0949,352535.0
2015-08-21 10:20:00,5.42,5.42,5.39,5.42,438309.0,2.0949,2.0949,2.0833,2.0949,438309.0
2015-08-21 10:25:00,5.41,5.42,5.39,5.4,252131.0,2.091,2.0949,2.0833,2.0871,252131.0
2015-08-21 10:30:00,5.4,5.41,5.39,5.4,150413.0,2.0871,2.091,2.0833,2.0871,150413.0
2015-08-21 10:35:00,5.41,5.41,5.35,5.35,522527.0,2.091,2.091,2.0678,2.0678,522527.0
2015-08-21 10:40:00,5.36,5.37,5.35,5.35,191333.0,2.0717,2.0755,2.0678,2.0678,191333.0
2015-08-21 10:45:00,5.35,5.36,5.34,5.35,370851.0,2.0678,2.0717,2.0639,2.0678,370851.0
2015-08-21 10:50:00,5.35,5.4,5.34,5.37,342504.0,2.0678,2.0871,2.0639,2.0755,342504.0
2015-08-21 10:55:00,5.37,5.38,5.35,5.36,229033.0,2.0755,2.0794,2.0678,2.0717,229033.0
2015-08-21 11:00:00,5.36,5.36,5.34,5.35,469814.0,2.0717,2.0717,2.0639,2.0678,469814.0
2015-08-21 11:05:00,5.35,5.36,5.34,5.35,451031.0,2.0678,2.0717,2.0639,2.0678,451031.0
2015-08-21 11:10:00,5.36,5.37,5.34,5.35,778940.0,2.0717,2.0755,2.0639,2.0678,778940.0
2015-08-21 11:15:00,5.35,5.36,5.33,5.34,436936.0,2.0678,2.0717,2.0601,2.0639,436936.0
2015-08-21 11:20:00,5.34,5.34,5.31,5.32,174677.0,2.0639,2.0639,2.0523,2.0562,174677.0
2015-08-21 11:25:00,5.32,5.33,5.31,5.32,426005.0,2.0562,2.0601,2.0523,2.0562,426005.0
2015-08-21 11:30:00,5.31,5.33,5.31,5.33,398647.0,2.0523,2.0601,2.0523,2.0601,398647.0
2015-08-21 11:35:00,5.32,5.33,5.31,5.31,202216.0,2.0562,2.0601,2.0523,2.0523,202216.0
2015-08-21 11:40:00,5.31,5.32,5.31,5.32,220324.0,2.0523,2.0562,2.0523,2.0562,220324.0
2015-08-21 11:45:00,5.32,5.34,5.31,5.34,270527.0,2.0562,2.0639,2.0523,2.0639,270527.0
2015-08-21 11:50:00,5.33,5.36,5.33,5.35,737419.0,2.0601,2.0717,2.0601,2.0678,737419.0
2015-08-21 11:55:00,5.36,5.36,5.33,5.34,354687.0,2.0717,2.0717,2.0601,2.0639,354687.0
2015-08-21 12:00:00,5.35,5.36,5.33,5.36,374705.0,2.0678,2.0717,2.0601,2.0717,374705.0
2015-08-21 12:05:00,5.36,5.39,5.35,5.37,423060.0,2.0717,2.0833,2.0678,2.0755,423060.0
2015-08-21 12:10:00,5.37,5.38,5.35,5.35,188405.0,2.0755,2.0794,2.0678,2.0678,188405.0
2015-08-21 12:15:00,5.36,5.37,5.35,5.37,335954.0,2.0717,2.0755,2.0678,2.0755,335954.0
2015-08-21 12:20:00,5.37,5.37,5.34,5.34,429430.0,2.0755,2.0755,2.0639,2.0639,429430.0
2015-08-21 12:25:00,5.35,5.36,5.33,5.33,296518.0,2.0678,2.0717,2.0601,2.0601,296518.0
2015-08-21 12:30:00,5.33,5.36,5.33,5.34,257115.0,2.0601,2.0717,2.0601,2.0639,257115.0
2015-08-21 12:35:00,5.34,5.36,5.33,5.36,328074.0,2.0639,2.0717,2.0601,2.0717,328074.0
2015-08-21 12:40:00,5.36,5.37,5.33,5.36,378122.0,2.0717,2.0755,2.0601,2.0717,378122.0
2015-08-21 12:45:00,5.36,5.37,5.35,5.36,156136.0,2.0717,2.0755,2.0678,2.0717,156136.0
2015-08-21 12:50:00,5.36,5.36,5.34,5.35,115982.0,2.0717,2.0717,2.0639,2.0678,115982.0
2015-08-21 12:55:00,5.34,5.34,5.31,5.31,348332.0,2.0639,2.0639,2.0523,2.0523,348332.0
2015-08-21 13:00:00,5.31,5.35,5.31,5.31,212812.0,2.0523,2.0678,2.0523,2.0523,212812.0
2015-08-21 13:05:00,5.32,5.34,5.31,5.32,149700.0,2.0562,2.0639,2.0523,2.0562,149700.0
2015-08-21 13:10:00,5.32,5.32,5.3,5.31,206100.0,2.0562,2.0562,2.0485,2.0523,206100.0
2015-08-21 13:15:00,5.31,5.32,5.3,5.3,196718.0,2.0523,2.0562,2.0485,2.0485,196718.0
2015-08-21 13:20:00,5.3,5.32,5.3,5.31,254589.0,2.0485,2.0562,2.0485,2.0523,254589.0
2015-08-21 13:25:00,5.31,5.33,5.3,5.32,133042.0,2.0523,2.0601,2.0485,2.0562,133042.0
2015-08-21 13:30:00,5.31,5.32,5.3,5.3,178726.0,2.0523,2.0562,2.0485,2.0485,178726.0
2015-08-21 13:35:00,5.31,5.33,5.3,5.32,182140.0,2.0523,2.0601,2.0485,2.0562,182140.0
2015-08-21 13:40:00,5.32,5.34,5.32,5.33,220082.0,2.0562,2.0639,2.0562,2.0601,220082.0
2015-08-21 13:45:00,5.33,5.34,5.32,5.32,64494.0,2.0601,2.0639,2.0562,2.0562,64494.0
2015-08-21 13:50:00,5.33,5.34,5.31,5.32,152109.0,2.0601,2.0639,2.0523,2.0562,152109.0
2015-08-21 13:55:00,5.33,5.35,5.32,5.35,278671.0,2.0601,2.0678,2.0562,2.0678,278671.0
2015-08-21 14:00:00,5.34,5.36,5.34,5.34,94681.0,2.0639,2.0717,2.0639,2.0639,94681.0
2015-08-21 14:05:00,5.35,5.36,5.34,5.36,359926.0,2.0678,2.0717,2.0639,2.0717,359926.0
2015-08-21 14:10:00,5.36,5.38,5.35,5.38,180469.0,2.0717,2.0794,2.0678,2.0794,180469.0
2015-08-21 14:15:00,5.38,5.4,5.37,5.38,281661.0,2.0794,2.0871,2.0755,2.0794,281661.0
2015-08-21 14:20:00,5.38,5.38,5.35,5.36,217545.0,2.0794,2.0794,2.0678,2.0717,217545.0
2015-08-21 14:25:00,5.35,5.37,5.35,5.35,178106.0,2.0678,2.0755,2.0678,2.0678,178106.0
2015-08-21 14:30:00,5.36,5.36,5.35,5.36,163845.0,2.0717,2.0717,2.0678,2.0717,163845.0
2015-08-21 14:35:00,5.36,5.36,5.34,5.35,477768.0,2.0717,2.0717,2.0639,2.0678,477768.0
2015-08-21 14:40:00,5.35,5.35,5.34,5.35,127515.0,2.0678,2.0678,2.0639,2.0678,127515.0
2015-08-21 14:45:00,5.35,5.35,5.33,5.33,238246.0,2.0678,2.0678,2.0601,2.0601,238246.0
2015-08-21 14:50:00,5.33,5.34,5.32,5.34,387708.0,2.0601,2.0639,2.0562,2.0639,387708.0
2015-08-21 14:55:00,5.34,5.34,5.33,5.33,146094.0,2.0639,2.0639,2.0601,2.0601,146094.0
2015-08-21 15:00:00,5.33,5.34,5.32,5.33,121436.0,2.0601,2.0639,2.0562,2.0601,121436.0
2015-08-21 15:05:00,5.33,5.33,5.31,5.31,235676.0,2.0601,2.0601,2.0523,2.0523,235676.0
2015-08-21 15:10:00,5.32,5.32,5.3,5.31,565132.0,2.0562,2.0562,2.0485,2.0523,565132.0
2015-08-21 15:15:00,5.31,5.32,5.29,5.3,1227190.0,2.0523,2.0562,2.0446,2.0485,1227190.0
2015-08-21 15:20:00,5.31,5.32,5.29,5.31,569385.0,2.0523,2.0562,2.0446,2.0523,569385.0
2015-08-21 15:25:00,5.32,5.32,5.29,5.3,223560.0,2.0562,2.0562,2.0446,2.0485,223560.0
2015-08-21 15:30:00,5.3,5.31,5.28,5.29,506920.0,2.0485,2.0523,2.0408,2.0446,506920.0
2015-08-21 15:35:00,5.29,5.29,5.27,5.29,491958.0,2.0446,2.0446,2.0369,2.0446,491958.0
2015-08-21 15:40:00,5.29,5.29,5.27,5.28,424202.0,2.0446,2.0446,2.0369,2.0408,424202.0
2015-08-21 15:45:00,5.28,5.29,5.26,5.28,759909.0,2.0408,2.0446,2.033,2.0408,759909.0
2015-08-21 15:50:00,5.27,5.29,5.26,5.28,843308.0,2.0369,2.0446,2.033,2.0408,843308.0
2015-08-21 15:55:00,5.29,5.3,5.26,5.26,2327712.0,2.0446,2.0485,2.033,2.033,2327712.0
2015-08-24 09:30:00,4.77,4.9,4.68,4.72,2532965.0,1.8436,1.8939,1.8089,1.8243,2532965.0
2015-08-24 09:35:00,4.72,4.76,4.71,4.76,1552132.0,1.8243,1.8398,1.8204,1.8398,1552132.0
2015-08-24 09:40:00,4.76,4.9,4.75,4.88,1264210.0,1.8398,1.8939,1.8359,1.8862,1264210.0
2015-08-24 09:45:00,4.88,4.89,4.83,4.84,792291.0,1.8862,1.89,1.8668,1.8707,792291.0
2015-08-24 09:50:00,4.84,4.86,4.83,4.83,1138975.0,1.8707,1.8784,1.8668,1.8668,1138975.0
2015-08-24 09:55:00,4.83,4.84,4.82,4.82,476544.0,1.8668,1.8707,1.863,1.863,476544.0
2015-08-24 10:00:00,4.82,4.89,4.8,4.89,515459.0,1.863,1.89,1.8552,1.89,515459.0
2015-08-24 10:05:00,4.89,4.91,4.86,4.9,676044.0,1.89,1.8977,1.8784,1.8939,676044.0
2015-08-24 10:10:00,4.9,4.94,4.89,4.92,599731.0,1.8939,1.9093,1.89,1.9016,599731.0
2015-08-24 10:15:00,4.93,4.96,4.92,4.96,702889.0,1.9055,1.9171,1.9016,1.9171,702889.0
2015-08-24 10:20:00,4.96,4.97,4.95,4.96,993071.0,1.9171,1.9209,1.9132,1.9171,993071.0
2015-08-24 10:25:00,4.96,4.96,4.94,4.94,1070622.0,1.9171,1.9171,1.9093,1.9093,1070622.0
2015-08-24 10:30:00,4.94,4.95,4.9,4.9,431406.0,1.9093,1.9132,1.8939,1.8939,431406.0
2015-08-24 10:35:00,4.91,4.96,4.9,4.95,522500.0,1.8977,1.9171,1.8939,1.9132,522500.0
2015-08-24 10:40:00,4.95,4.99,4.95,4.98,884835.0,1.9132,1.9287,1.9132,1.9248,884835.0
2015-08-24 10:45:00,4.98,5.0,4.97,4.99,402042.0,1.9248,1.9325,1.9209,1.9287,402042.0
2015-08-24 10:50:00,4.99,5.0,4.98,5.0,372039.0,1.9287,1.9325,1.9248,1.9325,372039.0
2015-08-24 10:55:00,5.0,5.0,4.97,4.97,327797.0,1.9325,1.9325,1.9209,1.9209,327797.0
2015-08-24 11:00:00,4.98,4.98,4.96,4.97,245131.0,1.9248,1.9248,1.9171,1.9209,245131.0
2015-08-24 11:05:00,4.97,4.97,4.95,4.95,282846.0,1.9209,1.9209,1.9132,1.9132,282846.0
2015-08-24 11:10:00,4.95,4.96,4.93,4.94,302942.0,1.9132,1.9171,1.9055,1.9093,302942.0
2015-08-24 11:15:00,4.93,4.95,4.92,4.94,255242.0,1.9055,1.9132,1.9016,1.9093,255242.0
2015-08-24 11:20:00,4.95,4.95,4.92,4.92,506764.0,1.9132,1.9132,1.9016,1.9016,506764.0
2015-08-24 11:25:00,4.92,4.93,4.91,4.91,285181.0,1.9016,1.9055,1.8977,1.8977,285181.0
2015-08-24 11:30:00,4.92,4.92,4.91,4.91,68715.0,1.9016,1.9016,1.8977,1.8977,68715.0
2015-08-24 11:35:00,4.92,4.95,4.91,4.95,308502.0,1.9016,1.9132,1.8977,1.9132,308502.0
2015-08-24 11:40:00,4.95,4.96,4.94,4.95,202899.0,1.9132,1.9171,1.9093,1.9132,202899.0
2015-08-24 11:45:00,4.96,4.99,4.95,4.99,227465.0,1.9171,1.9287,1.9132,1.9287,227465.0
2015-08-24 11:50:00,4.99,5.05,4.98,5.04,630216.0,1.9287,1.9519,1.9248,1.948,630216.0
2015-08-24 11:55:00,5.04,5.07,5.04,5.06,450086.0,1.948,1.9596,1.948,1.9557,450086.0
2015-08-24 12:00:00,5.07,5.07,5.05,5.07,579832.0,1.9596,1.9596,1.9519,1.9596,579832.0
2015-08-24 12:05:00,5.07,5.07,5.05,5.06,573467.0,1.9596,1.9596,1.9519,1.9557,573467.0
2015-08-24 12:10:00,5.07,5.1,5.06,5.07,502001.0,1.9596,1.9712,1.9557,1.9596,502001.0
2015-08-24 12:15:00,5.08,5.08,5.06,5.08,360424.0,1.9635,1.9635,1.9557,1.9635,360424.0
2015-08-24 12:20:00,5.07,5.08,5.06,5.07,276502.0,1.9596,1.9635,1.9557,1.9596,276502.0
2015-08-24 12:25:00,5.07,5.1,5.06,5.08,217272.0,1.9596,1.9712,1.9557,1.9635,217272.0
2015-08-24 12:30:00,5.09,5.16,5.08,5.13,584529.0,1.9673,1.9944,1.9635,1.9828,584529.0
2015-08-24 12:35:00,5.14,5.15,5.13,5.14,234750.0,1.9866,1.9905,1.9828,1.9866,234750.0
2015-08-24 12:40:00,5.13,5.14,5.11,5.14,223572.0,1.9828,1.9866,1.975,1.9866,223572.0
2015-08-24 12:45:00,5.14,5.15,5.12,5.15,356211.0,1.9866,1.9905,1.9789,1.9905,356211.0
2015-08-24 12:50:00,5.15,5.19,5.13,5.19,490730.0,1.9905,2.006,1.9828,2.006,490730.0
2015-08-24 12:55:00,5.19,5.2,5.16,5.17,391623.0,2.006,2.0098,1.9944,1.9982,391623.0
2015-08-24 13:00:00,5.17,5.19,5.17,5.18,161728.0,1.9982,2.006,1.9982,2.0021,161728.0
2015-08-24 13:05:00,5.19,5.19,5.18,5.19,156747.0,2.006,2.006,2.0021,2.006,156747.0
2015-08-24 13:10:00,5.18,5.19,5.17,5.17,146161.0,2.0021,2.006,1.9982,1.9982,146161.0
2015-08-24 13:15:00,5.17,5.18,5.14,5.16,251750.0,1.9982,2.0021,1.9866,1.9944,251750.0
2015-08-24 13:20:00,5.16,5.16,5.11,5.12,202803.0,1.9944,1.9944,1.975,1.9789,202803.0
2015-08-24 13:25:00,5.12,5.12,5.1,5.11,115090.0,1.9789,1.9789,1.9712,1.975,115090.0
2015-08-24 13:30:00,5.11,5.11,5.05,5.07,469557.0,1.975,1.975,1.9519,1.9596,469557.0
2015-08-24 13:35:00,5.06,5.07,5.05,5.05,90670.0,1.9557,1.9596,1.9519,1.9519,90670.0
2015-08-24 13:40:00,5.06,5.07,5.05,5.06,211904.0,1.9557,1.9596,1.9519,1.9557,211904.0
2015-08-24 13:45:00,5.05,5.06,5.04,5.06,185036.0,1.9519,1.9557,1.948,1.9557,185036.0
2015-08-24 13:50:00,5.06,5.07,5.05,5.07,176282.0,1.9557,1.9596,1.9519,1.9596,176282.0
2015-08-24 13:55:00,5.07,5.07,5.04,5.04,109244.0,1.9596,1.9596,1.948,1.948,109244.0
2015-08-24 14:00:00,5.04,5.05,5.03,5.04,206263.0,1.948,1.9519,1.9441,1.948,206263.0
2015-08-24 14:05:00,5.05,5.05,5.04,5.04,83014.0,1.9519,1.9519,1.948,1.948,83014.0
2015-08-24 14:10:00,5.04,5.05,5.04,5.04,94016.0,1.948,1.9519,1.948,1.948,94016.0
2015-08-24 14:15:00,5.04,5.05,5.03,5.03,150403.0,1.948,1.9519,1.9441,1.9441,150403.0
2015-08-24 14:20:00,5.04,5.04,5.01,5.02,341680.0,1.948,1.948,1.9364,1.9403,341680.0
2015-08-24 14:25:00,5.02,5.02,5.01,5.01,112588.0,1.9403,1.9403,1.9364,1.9364,112588.0
2015-08-24 14:30:00,5.01,5.02,5.01,5.02,38314.0,1.9364,1.9403,1.9364,1.9403,38314.0
2015-08-24 14:35:00,5.02,5.02,5.01,5.02,141986.0,1.9403,1.9403,1.9364,1.9403,141986.0
2015-08-24 14:40:00,5.02,5.02,5.01,5.02,176617.0,1.9403,1.9403,1.9364,1.9403,176617.0
2015-08-24 14:45:00,5.02,5.03,5.01,5.03,216072.0,1.9403,1.9441,1.9364,1.9441,216072.0
2015-08-24 14:50:00,5.02,5.03,5.02,5.02,114252.0,1.9403,1.9441,1.9403,1.9403,114252.0
2015-08-24 14:55:00,5.02,5.03,4.97,4.98,388323.0,1.9403,1.9441,1.9209,1.9248,388323.0
2015-08-24 15:00:00,4.98,4.98,4.95,4.96,142760.0,1.9248,1.9248,1.9132,1.9171,142760.0
2015-08-24 15:05:00,4.95,4.96,4.94,4.95,277020.0,1.9132,1.9171,1.9093,1.9132,277020.0
2015-08-24 15:10:00,4.95,4.95,4.93,4.94,225550.0,1.9132,1.9132,1.9055,1.9093,225550.0
2015-08-24 15:15:00,4.93,4.94,4.9,4.91,401105.0,1.9055,1.9093,1.8939,1.8977,401105.0
2015-08-24 15:20:00,4.91,4.91,4.88,4.88,324846.0,1.8977,1.8977,1.8862,1.8862,324846.0
2015-08-24 15:25:00,4.89,4.89,4.88,4.88,319183.0,1.89,1.89,1.8862,1.8862,319183.0
2015-08-24 15:30:00,4.88,4.89,4.88,4.89,288397.0,1.8862,1.89,1.8862,1.89,288397.0
2015-08-24 15:35:00,4.89,4.9,4.88,4.89,1037919.0,1.89,1.8939,1.8862,1.89,1037919.0
2015-08-24 15:40:00,4.89,4.93,4.88,4.93,660111.0,1.89,1.9055,1.8862,1.9055,660111.0
2015-08-24 15:45:00,4.93,4.96,4.92,4.92,863893.0,1.9055,1.9171,1.9016,1.9016,863893.0
2015-08-24 15:50:00,4.92,4.93,4.92,4.93,265620.0,1.9016,1.9055,1.9016,1.9055,265620.0
2015-08-24 15:55:00,4.93,4.93,4.91,4.92,779894.0,1.9055,1.9055,1.8977,1.9016,779894.0
2015-08-25 09:30:00,5.2,5.29,5.16,5.17,1528003.0,2.0098,2.0446,1.9944,1.9982,1528003.0
2015-08-25 09:35:00,5.17,5.17,5.09,5.1,976886.0,1.9982,1.9982,1.9673,1.9712,976886.0
2015-08-25 09:40:00,5.1,5.11,5.07,5.07,567002.0,1.9712,1.975,1.9596,1.9596,567002.0
2015-08-25 09:45:00,5.07,5.08,5.05,5.06,616092.0,1.9596,1.9635,1.9519,1.9557,616092.0
2015-08-25 09:50:00,5.06,5.07,5.05,5.07,416123.0,1.9557,1.9596,1.9519,1.9596,416123.0
2015-08-25 09:55:00,5.06,5.07,5.05,5.05,463933.0,1.9557,1.9596,1.9519,1.9519,463933.0
2015-08-25 10:00:00,5.05,5.06,5.02,5.03,539663.0,1.9519,1.9557,1.9403,1.9441,539663.0
2015-08-25 10:05:00,5.03,5.06,5.02,5.05,665739.0,1.9441,1.9557,1.9403,1.9519,665739.0
2015-08-25 10:10:00,5.06,5.07,5.03,5.07,370118.0,1.9557,1.9596,1.9441,1.9596,370118.0
2015-08-25 10:15:00,5.07,5.11,5.06,5.11,515454.0,1.9596,1.975,1.9557,1.975,515454.0
2015-08-25 10:20:00,5.11,5.14,5.1,5.1,237114.0,1.975,1.9866,1.9712,1.9712,237114.0
2015-08-25 10:25:00,5.1,5.12,5.09,5.12,263992.0,1.9712,1.9789,1.9673,1.9789,263992.0
2015-08-25 10:30:00,5.12,5.12,5.11,5.12,70620.0,1.9789,1.9789,1.975,1.9789,70620.0
2015-08-25 10:35:00,5.12,5.12,5.1,5.11,134261.0,1.9789,1.9789,1.9712,1.975,134261.0
2015-08-25 10:40:00,5.11,5.16,5.1,5.16,679447.0,1.975,1.9944,1.9712,1.9944,679447.0
2015-08-25 10:45:00,5.15,5.16,5.13,5.14,157522.0,1.9905,1.9944,1.9828,1.9866,157522.0
2015-08-25 10:50:00,5.15,5.16,5.13,5.14,245787.0,1.9905,1.9944,1.9828,1.9866,245787.0
2015-08-25 10:55:00,5.14,5.14,5.13,5.14,219742.0,1.9866,1.9866,1.9828,1.9866,219742.0
2015-08-25 11:00:00,5.13,5.15,5.13,5.15,199429.0,1.9828,1.9905,1.9828,1.9905,199429.0
2015-08-25 11:05:00,5.15,5.17,5.14,5.17,405548.0,1.9905,1.9982,1.9866,1.9982,405548.0
2015-08-25 11:10:00,5.16,5.2,5.16,5.2,355721.0,1.9944,2.0098,1.9944,2.0098,355721.0
2015-08-25 11:15:00,5.2,5.2,5.19,5.2,360620.0,2.0098,2.0098,2.006,2.0098,360620.0
2015-08-25 11:20:00,5.2,5.2,5.19,5.2,98480.0,2.0098,2.0098,2.006,2.0098,98480.0
2015-08-25 11:25:00,5.2,5.2,5.19,5.2,125440.0,2.0098,2.0098,2.006,2.0098,125440.0
2015-08-25 11:30:00,5.2,5.2,5.19,5.2,211033.0,2.0098,2.0098,2.006,2.0098,211033.0
2015-08-25 11:35:00,5.2,5.2,5.19,5.19,233808.0,2.0098,2.0098,2.006,2.006,233808.0
2015-08-25 11:40:00,5.19,5.2,5.14,5.15,343371.0,2.006,2.0098,1.9866,1.9905,343371.0
2015-08-25 11:45:00,5.15,5.16,5.14,5.16,359636.0,1.9905,1.9944,1.9866,1.9944,359636.0
2015-08-25 11:50:00,5.15,5.16,5.14,5.15,284808.0,1.9905,1.9944,1.9866,1.9905,284808.0
2015-08-25 11:55:00,5.15,5.16,5.12,5.13,243057.0,1.9905,1.9944,1.9789,1.9828,243057.0
2015-08-25 12:00:00,5.12,5.14,5.12,5.14,315608.0,1.9789,1.9866,1.9789,1.9866,315608.0
2015-08-25 12:05:00,5.14,5.15,5.13,5.15,119637.0,1.9866,1.9905,1.9828,1.9905,119637.0
2015-08-25 12:10:00,5.14,5.15,5.14,5.15,112840.0,1.9866,1.9905,1.9866,1.9905,112840.0
2015-08-25 12:15:00,5.15,5.15,5.14,5.15,137443.0,1.9905,1.9905,1.9866,1.9905,137443.0
2015-08-25 12:20:00,5.15,5.16,5.14,5.16,261571.0,1.9905,1.9944,1.9866,1.9944,261571.0
2015-08-25 12:25:00,5.16,5.16,5.15,5.15,86510.0,1.9944,1.9944,1.9905,1.9905,86510.0
2015-08-25 12:30:00,5.15,5.16,5.15,5.16,61411.0,1.9905,1.9944,1.9905,1.9944,61411.0
2015-08-25 12:35:00,5.16,5.16,5.15,5.16,113213.0,1.9944,1.9944,1.9905,1.9944,113213.0
2015-08-25 12:40:00,5.15,5.16,5.15,5.16,38313.0,1.9905,1.9944,1.9905,1.9944,38313.0
2015-08-25 12:45:00,5.16,5.16,5.15,5.15,62596.0,1.9944,1.9944,1.9905,1.9905,62596.0
2015-08-25 12:50:00,5.16,5.16,5.15,5.15,68875.0,1.9944,1.9944,1.9905,1.9905,68875.0
2015-08-25 12:55:00,5.16,5.16,5.14,5.15,137532.0,1.9944,1.9944,1.9866,1.9905,137532.0
2015-08-25 13:00:00,5.15,5.15,5.11,5.12,304323.0,1.9905,1.9905,1.975,1.9789,304323.0
2015-08-25 13:05:00,5.12,5.12,5.11,5.12,105271.0,1.9789,1.9789,1.975,1.9789,105271.0
2015-08-25 13:10:00,5.11,5.13,5.11,5.13,236267.0,1.975,1.9828,1.975,1.9828,236267.0
2015-08-25 13:15:00,5.13,5.13,5.1,5.11,182197.0,1.9828,1.9828,1.9712,1.975,182197.0
2015-08-25 13:20:00,5.11,5.11,5.1,5.11,71364.0,1.975,1.975,1.9712,1.975,71364.0
2015-08-25 13:25:00,5.11,5.11,5.09,5.1,175529.0,1.975,1.975,1.9673,1.9712,175529.0
2015-08-25 13:30:00,5.1,5.1,5.08,5.08,93854.0,1.9712,1.9712,1.9635,1.9635,93854.0
2015-08-25 13:35:00,5.09,5.09,5.08,5.08,231157.0,1.9673,1.9673,1.9635,1.9635,231157.0
2015-08-25 13:40:00,5.08,5.09,5.06,5.07,340374.0,1.9635,1.9673,1.9557,1.9596,340374.0
2015-08-25 13:45:00,5.07,5.07,5.0,5.01,497993.0,1.9596,1.9596,1.9325,1.9364,497993.0
2015-08-25 13:50:00,5.01,5.02,5.0,5.02,480774.0,1.9364,1.9403,1.9325,1.9403,480774.0
2015-08-25 13:55:00,5.02,5.04,5.01,5.04,150745.0,1.9403,1.948,1.9364,1.948,150745.0
2015-08-25 14:00:00,5.04,5.04,5.02,5.03,173528.0,1.948,1.948,1.9403,1.9441,173528.0
2015-08-25 14:05:00,5.03,5.03,5.01,5.01,71973.0,1.9441,1.9441,1.9364,1.9364,71973.0
2015-08-25 14:10:00,5.01,5.02,5.01,5.02,105654.0,1.9364,1.9403,1.9364,1.9403,105654.0
2015-08-25 14:15:00,5.02,5.02,5.01,5.02,121716.0,1.9403,1.9403,1.9364,1.9403,121716.0
2015-08-25 14:20:00,5.01,5.04,5.01,5.03,571220.0,1.9364,1.948,1.9364,1.9441,571220.0
2015-08-25 14:25:00,5.04,5.04,5.02,5.03,187731.0,1.948,1.948,1.9403,1.9441,187731.0
2015-08-25 14:30:00,5.03,5.03,5.02,5.02,57293.0,1.9441,1.9441,1.9403,1.9403,57293.0
2015-08-25 14:35:00,5.03,5.03,5.02,5.02,168225.0,1.9441,1.9441,1.9403,1.9403,168225.0
2015-08-25 14:40:00,5.03,5.03,5.02,5.03,34207.0,1.9441,1.9441,1.9403,1.9441,34207.0
2015-08-25 14:45:00,5.02,5.04,5.02,5.04,217474.0,1.9403,1.948,1.9403,1.948,217474.0
2015-08-25 14:50:00,5.03,5.06,5.03,5.05,297975.0,1.9441,1.9557,1.9441,1.9519,297975.0
2015-08-25 14:55:00,5.06,5.06,5.05,5.06,261223.0,1.9557,1.9557,1.9519,1.9557,261223.0
2015-08-25 15:00:00,5.06,5.07,5.05,5.07,176656.0,1.9557,1.9596,1.9519,1.9596,176656.0
2015-08-25 15:05:00,5.07,5.07,5.05,5.06,229822.0,1.9596,1.9596,1.9519,1.9557,229822.0
2015-08-25 15:10:00,5.05,5.06,5.04,5.04,131816.0,1.9519,1.9557,1.948,1.948,131816.0
2015-08-25 15:15:00,5.04,5.05,5.02,5.02,135535.0,1.948,1.9519,1.9403,1.9403,135535.0
2015-08-25 15:20:00,5.02,5.02,5.01,5.02,212128.0,1.9403,1.9403,1.9364,1.9403,212128.0
2015-08-25 15:25:00,5.02,5.02,5.01,5.01,207186.0,1.9403,1.9403,1.9364,1.9364,207186.0
2015-08-25 15:30:00,5.01,5.02,4.97,4.97,1155585.0,1.9364,1.9403,1.9209,1.9209,1155585.0
2015-08-25 15:35:00,4.97,4.98,4.95,4.95,234172.0,1.9209,1.9248,1.9132,1.9132,234172.0
2015-08-25 15:40:00,4.95,4.96,4.95,4.95,192768.0,1.9132,1.9171,1.9132,1.9132,192768.0
2015-08-25 15:45:00,4.96,5.01,4.95,5.0,2385505.0,1.9171,1.9364,1.9132,1.9325,2385505.0
2015-08-25 15:50:00,5.0,5.01,4.98,5.01,1356071.0,1.9325,1.9364,1.9248,1.9364,1356071.0
2015-08-25 15:55:00,5.0,5.01,4.97,4.98,1023175.0,1.9325,1.9364,1.9209,1.9248,1023175.0
2015-08-26 09:30:00,5.02,5.04,4.97,5.01,704411.0,1.9403,1.948,1.9209,1.9364,704411.0
2015-08-26 09:35:00,5.02,5.03,4.95,4.97,979376.0,1.9403,1.9441,1.9132,1.9209,979376.0
2015-08-26 09:40:00,4.96,4.98,4.92,4.94,798785.0,1.9171,1.9248,1.9016,1.9093,798785.0
2015-08-26 09:45:00,4.93,4.95,4.92,4.93,674269.0,1.9055,1.9132,1.9016,1.9055,674269.0
2015-08-26 09:50:00,4.94,4.95,4.92,4.92,563488.0,1.9093,1.9132,1.9016,1.9016,563488.0
2015-08-26 09:55:00,4.92,4.94,4.91,4.93,439239.0,1.9016,1.9093,1.8977,1.9055,439239.0
2015-08-26 10:00:00,4.93,4.94,4.9,4.9,361150.0,1.9055,1.9093,1.8939,1.8939,361150.0
2015-08-26 10:05:00,4.91,4.91,4.88,4.9,590501.0,1.8977,1.8977,1.8862,1.8939,590501.0
2015-08-26 10:10:00,4.89,4.9,4.88,4.89,543712.0,1.89,1.8939,1.8862,1.89,543712.0
2015-08-26 10:15:00,4.89,4.9,4.86,4.88,565052.0,1.89,1.8939,1.8784,1.8862,565052.0
2015-08-26 10:20:00,4.87,4.93,4.87,4.92,349942.0,1.8823,1.9055,1.8823,1.9016,349942.0
2015-08-26 10:25:00,4.91,4.97,4.91,4.96,627379.0,1.8977,1.9209,1.8977,1.9171,627379.0
2015-08-26 10:30:00,4.96,4.99,4.94,4.96,573577.0,1.9171,1.9287,1.9093,1.9171,573577.0
2015-08-26 10:35:00,4.96,4.96,4.91,4.93,451135.0,1.9171,1.9171,1.8977,1.9055,451135.0
2015-08-26 10:40:00,4.93,4.95,4.92,4.94,374819.0,1.9055,1.9132,1.9016,1.9093,374819.0
2015-08-26 10:45:00,4.94,4.94,4.89,4.93,453967.0,1.9093,1.9093,1.89,1.9055,453967.0
2015-08-26 10:50:00,4.93,4.98,4.92,4.96,434322.0,1.9055,1.9248,1.9016,1.9171,434322.0
2015-08-26 10:55:00,4.96,4.99,4.95,4.98,533503.0,1.9171,1.9287,1.9132,1.9248,533503.0
2015-08-26 11:00:00,4.97,4.99,4.95,4.98,277035.0,1.9209,1.9287,1.9132,1.9248,277035.0
2015-08-26 11:05:00,4.98,5.02,4.97,5.0,276805.0,1.9248,1.9403,1.9209,1.9325,276805.0
2015-08-26 11:10:00,5.0,5.01,4.98,5.0,374264.0,1.9325,1.9364,1.9248,1.9325,374264.0
2015-08-26 11:15:00,5.0,5.04,4.99,5.03,636200.0,1.9325,1.948,1.9287,1.9441,636200.0
2015-08-26 11:20:00,5.03,5.05,5.0,5.01,335381.0,1.9441,1.9519,1.9325,1.9364,335381.0
2015-08-26 11:25:00,5.01,5.07,5.01,5.04,472038.0,1.9364,1.9596,1.9364,1.948,472038.0
2015-08-26 11:30:00,5.05,5.05,5.0,5.01,252854.0,1.9519,1.9519,1.9325,1.9364,252854.0
2015-08-26 11:35:00,5.01,5.02,4.99,5.0,162657.0,1.9364,1.9403,1.9287,1.9325,162657.0
2015-08-26 11:40:00,5.0,5.02,4.98,4.99,379841.0,1.9325,1.9403,1.9248,1.9287,379841.0
2015-08-26 11:45:00,5.0,5.06,4.98,5.05,1564553.0,1.9325,1.9557,1.9248,1.9519,1564553.0
2015-08-26 11:50:00,5.04,5.05,5.03,5.04,194641.0,1.948,1.9519,1.9441,1.948,194641.0
2015-08-26 11:55:00,5.05,5.06,5.04,5.05,218909.0,1.9519,1.9557,1.948,1.9519,218909.0
2015-08-26 12:00:00,5.04,5.08,5.04,5.06,270626.0,1.948,1.9635,1.948,1.9557,270626.0
2015-08-26 12:05:00,5.06,5.07,5.05,5.05,252356.0,1.9557,1.9596,1.9519,1.9519,252356.0
2015-08-26 12:10:00,5.05,5.07,5.04,5.04,314704.0,1.9519,1.9596,1.948,1.948,314704.0
2015-08-26 12:15:00,5.04,5.07,5.04,5.06,438597.0,1.948,1.9596,1.948,1.9557,438597.0
2015-08-26 12:20:00,5.05,5.05,5.01,5.03,315784.0,1.9519,1.9519,1.9364,1.9441,315784.0
2015-08-26 12:25:00,5.03,5.05,5.02,5.02,302359.0,1.9441,1.9519,1.9403,1.9403,302359.0
2015-08-26 12:30:00,5.02,5.03,5.01,5.02,399872.0,1.9403,1.9441,1.9364,1.9403,399872.0
2015-08-26 12:35:00,5.02,5.04,5.01,5.03,489647.0,1.9403,1.948,1.9364,1.9441,489647.0
2015-08-26 12:40:00,5.02,5.03,5.01,5.01,170534.0,1.9403,1.9441,1.9364,1.9364,170534.0
2015-08-26 12:45:00,5.02,5.03,5.0,5.01,1236895.0,1.9403,1.9441,1.9325,1.9364,1236895.0
2015-08-26 12:50:00,5.01,5.02,5.0,5.0,240865.0,1.9364,1.9403,1.9325,1.9325,240865.0
2015-08-26 12:55:00,5.01,5.03,5.0,5.02,245453.0,1.9364,1.9441,1.9325,1.9403,245453.0
2015-08-26 13:00:00,5.03,5.04,5.0,5.01,255891.0,1.9441,1.948,1.9325,1.9364,255891.0
2015-08-26 13:05:00,5.01,5.02,4.97,4.99,245570.0,1.9364,1.9403,1.9209,1.9287,245570.0
2015-08-26 13:10:00,4.99,5.03,4.99,5.01,356178.0,1.9287,1.9441,1.9287,1.9364,356178.0
2015-08-26 13:15:00,5.02,5.03,5.01,5.02,165913.0,1.9403,1.9441,1.9364,1.9403,165913.0
2015-08-26 13:20:00,5.02,5.03,5.0,5.02,249690.0,1.9403,1.9441,1.9325,1.9403,249690.0
2015-08-26 13:25:00,5.02,5.04,5.01,5.03,138726.0,1.9403,1.948,1.9364,1.9441,138726.0
2015-08-26 13:30:00,5.04,5.06,5.03,5.06,238962.0,1.948,1.9557,1.9441,1.9557,238962.0
2015-08-26 13:35:00,5.06,5.08,5.05,5.08,452023.0,1.9557,1.9635,1.9519,1.9635,452023.0
2015-08-26 13:40:00,5.08,5.08,5.05,5.07,324015.0,1.9635,1.9635,1.9519,1.9596,324015.0
2015-08-26 13:45:00,5.06,5.07,5.03,5.05,193758.0,1.9557,1.9596,1.9441,1.9519,193758.0
2015-08-26 13:50:00,5.05,5.06,5.03,5.04,341193.0,1.9519,1.9557,1.9441,1.948,341193.0
2015-08-26 13:55:00,5.05,5.06,5.03,5.04,704873.0,1.9519,1.9557,1.9441,1.948,704873.0
2015-08-26 14:00:00,5.04,5.06,5.03,5.04,600501.0,1.948,1.9557,1.9441,1.948,600501.0
2015-08-26 14:05:00,5.04,5.05,5.02,5.03,553445.0,1.948,1.9519,1.9403,1.9441,553445.0
2015-08-26 14:10:00,5.03,5.04,5.02,5.02,299015.0,1.9441,1.948,1.9403,1.9403,299015.0
2015-08-26 14:15:00,5.02,5.03,4.99,5.0,371184.0,1.9403,1.9441,1.9287,1.9325,371184.0
2015-08-26 14:20:00,5.0,5.02,4.99,5.0,508982.0,1.9325,1.9403,1.9287,1.9325,508982.0
2015-08-26 14:25:00,5.0,5.01,4.98,5.0,803058.0,1.9325,1.9364,1.9248,1.9325,803058.0
2015-08-26 14:30:00,5.0,5.0,4.98,4.99,385148.0,1.9325,1.9325,1.9248,1.9287,385148.0
2015-08-26 14:35:00,4.99,5.03,4.99,5.01,171674.0,1.9287,1.9441,1.9287,1.9364,171674.0
2015-08-26 14:40:00,5.02,5.04,5.01,5.04,136631.0,1.9403,1.948,1.9364,1.948,136631.0
2015-08-26 14:45:00,5.04,5.05,5.02,5.02,345247.0,1.948,1.9519,1.9403,1.9403,345247.0
2015-08-26 14:50:00,5.02,5.05,5.02,5.03,335467.0,1.9403,1.9519,1.9403,1.9441,335467.0
2015-08-26 14:55:00,5.03,5.04,5.02,5.03,203235.0,1.9441,1.948,1.9403,1.9441,203235.0
2015-08-26 15:00:00,5.02,5.04,5.02,5.03,155006.0,1.9403,1.948,1.9403,1.9441,155006.0
2015-08-26 15:05:00,5.03,5.06,5.01,5.06,384124.0,1.9441,1.9557,1.9364,1.9557,384124.0
2015-08-26 15:10:00,5.06,5.08,5.05,5.07,440494.0,1.9557,1.9635,1.9519,1.9596,440494.0
2015-08-26 15:15:00,5.08,5.09,5.06,5.08,590883.0,1.9635,1.9673,1.9557,1.9635,590883.0
2015-08-26 15:20:00,5.08,5.09,5.05,5.06,662684.0,1.9635,1.9673,1.9519,1.9557,662684.0
2015-08-26 15:25:00,5.07,5.09,5.06,5.07,337069.0,1.9596,1.9673,1.9557,1.9596,337069.0
2015-08-26 15:30:00,5.08,5.08,5.06,5.06,441285.0,1.9635,1.9635,1.9557,1.9557,441285.0
2015-08-26 15:35:00,5.07,5.07,5.05,5.06,200176.0,1.9596,1.9596,1.9519,1.9557,200176.0
2015-08-26 15:40:00,5.05,5.1,5.04,5.09,1019156.0,1.9519,1.9712,1.948,1.9673,1019156.0
2015-08-26 15:45:00,5.08,5.09,5.07,5.07,1241753.0,1.9635,1.9673,1.9596,1.9596,1241753.0
2015-08-26 15:50:00,5.07,5.08,5.07,5.07,1820171.0,1.9596,1.9635,1.9596,1.9596,1820171.0
2015-08-26 15:55:00,5.08,5.09,5.05,5.09,1946899.0,1.9635,1.9673,1.9519,1.9673,1946899.0
2015-08-27 09:30:00,5.3,5.96,5.26,5.4,1749429.0,2.0485,2.3036,2.033,2.0871,1749429.0
2015-08-27 09:35:00,5.4,5.4,5.34,5.37,969335.0,2.0871,2.0871,2.0639,2.0755,969335.0
2015-08-27 09:40:00,5.38,5.43,5.37,5.4,877025.0,2.0794,2.0987,2.0755,2.0871,877025.0
2015-08-27 09:45:00,5.39,5.4,5.34,5.38,1162783.0,2.0833,2.0871,2.0639,2.0794,1162783.0
2015-08-27 09:50:00,5.38,5.42,5.38,5.39,772480.0,2.0794,2.0949,2.0794,2.0833,772480.0
2015-08-27 09:55:00,5.39,5.41,5.35,5.38,689335.0,2.0833,2.091,2.0678,2.0794,689335.0
2015-08-27 10:00:00,5.38,5.46,5.37,5.46,995051.0,2.0794,2.1103,2.0755,2.1103,995051.0
2015-08-27 10:05:00,5.46,5.5,5.45,5.49,1079842.0,2.1103,2.1258,2.1065,2.1219,1079842.0
2015-08-27 10:10:00,5.49,5.49,5.45,5.46,380134.0,2.1219,2.1219,2.1065,2.1103,380134.0
2015-08-27 10:15:00,5.45,5.48,5.44,5.47,542543.0,2.1065,2.1181,2.1026,2.1142,542543.0
2015-08-27 10:20:00,5.48,5.5,5.47,5.5,480283.0,2.1181,2.1258,2.1142,2.1258,480283.0
2015-08-27 10:25:00,5.49,5.51,5.48,5.5,480310.0,2.1219,2.1297,2.1181,2.1258,480310.0
2015-08-27 10:30:00,5.5,5.51,5.49,5.5,468141.0,2.1258,2.1297,2.1219,2.1258,468141.0
2015-08-27 10:35:00,5.5,5.55,5.49,5.55,559382.0,2.1258,2.1451,2.1219,2.1451,559382.0
2015-08-27 10:40:00,5.55,5.58,5.53,5.57,652874.0,2.1451,2.1567,2.1374,2.1528,652874.0
2015-08-27 10:45:00,5.56,5.57,5.53,5.55,542865.0,2.149,2.1528,2.1374,2.1451,542865.0
2015-08-27 10:50:00,5.56,5.57,5.54,5.57,309415.0,2.149,2.1528,2.1412,2.1528,309415.0
2015-08-27 10:55:00,5.57,5.61,5.55,5.61,748787.0,2.1528,2.1683,2.1451,2.1683,748787.0
2015-08-27 11:00:00,5.61,5.62,5.59,5.62,613396.0,2.1683,2.1722,2.1606,2.1722,613396.0
2015-08-27 11:05:00,5.62,5.66,5.61,5.64,594621.0,2.1722,2.1876,2.1683,2.1799,594621.0
2015-08-27 11:10:00,5.64,5.64,5.57,5.57,779017.0,2.1799,2.1799,2.1528,2.1528,779017.0
2015-08-27 11:15:00,5.58,5.61,5.57,5.6,389223.0,2.1567,2.1683,2.1528,2.1644,389223.0
2015-08-27 11:20:00,5.6,5.62,5.58,5.58,341743.0,2.1644,2.1722,2.1567,2.1567,341743.0
2015-08-27 11:25:00,5.59,5.6,5.57,5.58,709221.0,2.1606,2.1644,2.1528,2.1567,709221.0
2015-08-27 11:30:00,5.58,5.6,5.53,5.55,552556.0,2.1567,2.1644,2.1374,2.1451,552556.0
2015-08-27 11:35:00,5.55,5.58,5.54,5.55,210107.0,2.1451,2.1567,2.1412,2.1451,210107.0
2015-08-27 11:40:00,5.55,5.59,5.55,5.59,278212.0,2.1451,2.1606,2.1451,2.1606,278212.0
2015-08-27 11:45:00,5.58,5.61,5.58,5.6,156725.0,2.1567,2.1683,2.1567,2.1644,156725.0
2015-08-27 11:50:00,5.6,5.62,5.59,5.61,248684.0,2.1644,2.1722,2.1606,2.1683,248684.0
2015-08-27 11:55:00,5.62,5.62,5.59,5.61,277089.0,2.1722,2.1722,2.1606,2.1683,277089.0
2015-08-27 12:00:00,5.61,5.67,5.6,5.67,347642.0,2.1683,2.1915,2.1644,2.1915,347642.0
2015-08-27 12:05:00,5.67,5.69,5.65,5.66,364971.0,2.1915,2.1992,2.1838,2.1876,364971.0
2015-08-27 12:10:00,5.67,5.68,5.64,5.64,339422.0,2.1915,2.1954,2.1799,2.1799,339422.0
2015-08-27 12:15:00,5.65,5.65,5.62,5.63,171841.0,2.1838,2.1838,2.1722,2.176,171841.0
2015-08-27 12:20:00,5.63,5.66,5.62,5.62,159052.0,2.176,2.1876,2.1722,2.1722,159052.0
2015-08-27 12:25:00,5.63,5.66,5.62,5.66,171475.0,2.176,2.1876,2.1722,2.1876,171475.0
2015-08-27 12:30:00,5.65,5.66,5.62,5.63,129735.0,2.1838,2.1876,2.1722,2.176,129735.0
2015-08-27 12:35:00,5.63,5.66,5.62,5.66,381753.0,2.176,2.1876,2.1722,2.1876,381753.0
2015-08-27 12:40:00,5.66,5.66,5.64,5.65,147457.0,2.1876,2.1876,2.1799,2.1838,147457.0
2015-08-27 12:45:00,5.65,5.69,5.65,5.69,277641.0,2.1838,2.1992,2.1838,2.1992,277641.0
2015-08-27 12:50:00,5.69,5.71,5.68,5.7,623811.0,2.1992,2.207,2.1954,2.2031,623811.0
2015-08-27 12:55:00,5.7,5.74,5.7,5.72,405557.0,2.2031,2.2185,2.2031,2.2108,405557.0
2015-08-27 13:00:00,5.72,5.75,5.71,5.74,749232.0,2.2108,2.2224,2.207,2.2185,749232.0
2015-08-27 13:05:00,5.75,5.76,5.74,5.75,563752.0,2.2224,2.2263,2.2185,2.2224,563752.0
2015-08-27 13:10:00,5.75,5.76,5.74,5.75,328848.0,2.2224,2.2263,2.2185,2.2224,328848.0
2015-08-27 13:15:00,5.75,5.76,5.74,5.74,321825.0,2.2224,2.2263,2.2185,2.2185,321825.0
2015-08-27 13:20:00,5.75,5.75,5.73,5.74,422521.0,2.2224,2.2224,2.2147,2.2185,422521.0
2015-08-27 13:25:00,5.74,5.74,5.71,5.71,282206.0,2.2185,2.2185,2.207,2.207,282206.0
2015-08-27 13:30:00,5.71,5.72,5.69,5.69,268822.0,2.207,2.2108,2.1992,2.1992,268822.0
2015-08-27 13:35:00,5.7,5.7,5.68,5.69,284500.0,2.2031,2.2031,2.1954,2.1992,284500.0
2015-08-27 13:40:00,5.69,5.7,5.68,5.68,393675.0,2.1992,2.2031,2.1954,2.1954,393675.0
2015-08-27 13:45:00,5.69,5.69,5.65,5.67,379830.0,2.1992,2.1992,2.1838,2.1915,379830.0
2015-08-27 13:50:00,5.66,5.67,5.64,5.65,533237.0,2.1876,2.1915,2.1799,2.1838,533237.0
2015-08-27 13:55:00,5.66,5.68,5.65,5.67,343076.0,2.1876,2.1954,2.1838,2.1915,343076.0
2015-08-27 14:00:00,5.66,5.69,5.64,5.67,301894.0,2.1876,2.1992,2.1799,2.1915,301894.0
2015-08-27 14:05:00,5.67,5.7,5.65,5.68,385074.0,2.1915,2.2031,2.1838,2.1954,385074.0
2015-08-27 14:10:00,5.69,5.71,5.68,5.71,376335.0,2.1992,2.207,2.1954,2.207,376335.0
2015-08-27 14:15:00,5.71,5.71,5.66,5.67,361116.0,2.207,2.207,2.1876,2.1915,361116.0
2015-08-27 14:20:00,5.67,5.68,5.64,5.64,369409.0,2.1915,2.1954,2.1799,2.1799,369409.0
2015-08-27 14:25:00,5.64,5.66,5.63,5.63,344710.0,2.1799,2.1876,2.176,2.176,344710.0
2015-08-27 14:30:00,5.63,5.65,5.62,5.64,660321.0,2.176,2.1838,2.1722,2.1799,660321.0
2015-08-27 14:35:00,5.64,5.65,5.62,5.64,320216.0,2.1799,2.1838,2.1722,2.1799,320216.0
2015-08-27 14:40:00,5.64,5.66,5.63,5.65,252308.0,2.1799,2.1876,2.176,2.1838,252308.0
2015-08-27 14:45:00,5.66,5.66,5.6,5.6,314292.0,2.1876,2.1876,2.1644,2.1644,314292.0
2015-08-27 14:50:00,5.6,5.61,5.56,5.56,580981.0,2.1644,2.1683,2.149,2.149,580981.0
2015-08-27 14:55:00,5.56,5.59,5.52,5.53,778700.0,2.149,2.1606,2.1335,2.1374,778700.0
2015-08-27 15:00:00,5.53,5.56,5.52,5.53,488394.0,2.1374,2.149,2.1335,2.1374,488394.0
2015-08-27 15:05:00,5.53,5.54,5.5,5.53,621006.0,2.1374,2.1412,2.1258,2.1374,621006.0
2015-08-27 15:10:00,5.54,5.57,5.52,5.56,572386.0,2.1412,2.1528,2.1335,2.149,572386.0
2015-08-27 15:15:00,5.56,5.56,5.53,5.56,426487.0,2.149,2.149,2.1374,2.149,426487.0
2015-08-27 15:20:00,5.56,5.58,5.55,5.57,542363.0,2.149,2.1567,2.1451,2.1528,542363.0
2015-08-27 15:25:00,5.57,5.59,5.55,5.58,436806.0,2.1528,2.1606,2.1451,2.1567,436806.0
2015-08-27 15:30:00,5.58,5.65,5.58,5.63,588350.0,2.1567,2.1838,2.1567,2.176,588350.0
2015-08-27 15:35:00,5.63,5.65,5.61,5.64,517386.0,2.176,2.1838,2.1683,2.1799,517386.0
2015-08-27 15:40:00,5.63,5.7,5.63,5.68,886127.0,2.176,2.2031,2.176,2.1954,886127.0
2015-08-27 15:45:00,5.68,5.73,5.67,5.72,951289.0,2.1954,2.2147,2.1915,2.2108,951289.0
2015-08-27 15:50:00,5.72,5.73,5.69,5.7,922514.0,2.2108,2.2147,2.1992,2.2031,922514.0
2015-08-27 15:55:00,5.69,5.76,5.67,5.73,1668813.0,2.1992,2.2263,2.1915,2.2147,1668813.0
2015-08-28 09:30:00,5.68,5.74,5.65,5.73,2159046.0,2.1954,2.2185,2.1838,2.2147,2159046.0
2015-08-28 09:35:00,5.73,5.91,5.72,5.91,1454620.0,2.2147,2.2843,2.2108,2.2843,1454620.0
2015-08-28 09:40:00,5.91,5.94,5.86,5.87,1514397.0,2.2843,2.2958,2.2649,2.2688,1514397.0
2015-08-28 09:45:00,5.87,5.88,5.8,5.81,1320003.0,2.2688,2.2727,2.2417,2.2456,1320003.0
2015-08-28 09:50:00,5.81,5.88,5.8,5.87,423993.0,2.2456,2.2727,2.2417,2.2688,423993.0
2015-08-28 09:55:00,5.87,5.89,5.85,5.88,574080.0,2.2688,2.2765,2.2611,2.2727,574080.0
2015-08-28 10:00:00,5.88,5.96,5.85,5.95,812604.0,2.2727,2.3036,2.2611,2.2997,812604.0
2015-08-28 10:05:00,5.95,5.96,5.88,5.93,593806.0,2.2997,2.3036,2.2727,2.292,593806.0
2015-08-28 10:10:00,5.92,5.98,5.91,5.97,792079.0,2.2881,2.3113,2.2843,2.3074,792079.0
2015-08-28 10:15:00,5.96,6.06,5.96,6.04,1657872.0,2.3036,2.3422,2.3036,2.3345,1657872.0
2015-08-28 10:20:00,6.04,6.05,5.98,6.01,723881.0,2.3345,2.3384,2.3113,2.3229,723881.0
2015-08-28 10:25:00,6.02,6.06,6.01,6.04,631484.0,2.3268,2.3422,2.3229,2.3345,631484.0
2015-08-28 10:30:00,6.04,6.1,6.03,6.04,1408201.0,2.3345,2.3577,2.3306,2.3345,1408201.0
2015-08-28 10:35:00,6.03,6.04,5.96,5.98,599434.0,2.3306,2.3345,2.3036,2.3113,599434.0
2015-08-28 10:40:00,5.98,5.99,5.92,5.96,564675.0,2.3113,2.3152,2.2881,2.3036,564675.0
2015-08-28 10:45:00,5.96,5.98,5.94,5.96,620575.0,2.3036,2.3113,2.2958,2.3036,620575.0
2015-08-28 10:50:00,5.97,6.01,5.95,6.0,808399.0,2.3074,2.3229,2.2997,2.319,808399.0
2015-08-28 10:55:00,6.0,6.0,5.94,5.95,289975.0,2.319,2.319,2.2958,2.2997,289975.0
2015-08-28 11:00:00,5.94,5.97,5.91,5.94,518609.0,2.2958,2.3074,2.2843,2.2958,518609.0
2015-08-28 11:05:00,5.94,5.95,5.88,5.89,438650.0,2.2958,2.2997,2.2727,2.2765,438650.0
2015-08-28 11:10:00,5.9,5.9,5.87,5.89,430176.0,2.2804,2.2804,2.2688,2.2765,430176.0
2015-08-28 11:15:00,5.89,5.93,5.88,5.91,243141.0,2.2765,2.292,2.2727,2.2843,243141.0
2015-08-28 11:20:00,5.91,5.93,5.9,5.93,397144.0,2.2843,2.292,2.2804,2.292,397144.0
2015-08-28 11:25:00,5.92,5.93,5.86,5.88,291216.0,2.2881,2.292,2.2649,2.2727,291216.0
2015-08-28 11:30:00,5.88,5.93,5.86,5.92,305749.0,2.2727,2.292,2.2649,2.2881,305749.0
2015-08-28 11:35:00,5.91,5.98,5.91,5.95,559994.0,2.2843,2.3113,2.2843,2.2997,559994.0
2015-08-28 11:40:00,5.95,6.0,5.92,6.0,890947.0,2.2997,2.319,2.2881,2.319,890947.0
2015-08-28 11:45:00,6.0,6.02,5.99,6.0,644327.0,2.319,2.3268,2.3152,2.319,644327.0
2015-08-28 11:50:00,6.0,6.0,5.92,5.92,207187.0,2.319,2.319,2.2881,2.2881,207187.0
2015-08-28 11:55:00,5.92,5.94,5.91,5.93,241855.0,2.2881,2.2958,2.2843,2.292,241855.0
2015-08-28 12:00:00,5.93,5.93,5.91,5.91,156127.0,2.292,2.292,2.2843,2.2843,156127.0
2015-08-28 12:05:00,5.91,5.94,5.89,5.89,310469.0,2.2843,2.2958,2.2765,2.2765,310469.0
2015-08-28 12:10:00,5.9,5.92,5.88,5.91,261758.0,2.2804,2.2881,2.2727,2.2843,261758.0
2015-08-28 12:15:00,5.91,5.95,5.91,5.94,286493.0,2.2843,2.2997,2.2843,2.2958,286493.0
2015-08-28 12:20:00,5.94,5.96,5.92,5.92,270694.0,2.2958,2.3036,2.2881,2.2881,270694.0
2015-08-28 12:25:00,5.93,5.94,5.9,5.94,216399.0,2.292,2.2958,2.2804,2.2958,216399.0
2015-08-28 12:30:00,5.93,5.96,5.92,5.95,286082.0,2.292,2.3036,2.2881,2.2997,286082.0
2015-08-28 12:35:00,5.94,5.96,5.92,5.93,222521.0,2.2958,2.3036,2.2881,2.292,222521.0
2015-08-28 12:40:00,5.94,5.95,5.88,5.88,316689.0,2.2958,2.2997,2.2727,2.2727,316689.0
2015-08-28 12:45:00,5.89,5.91,5.87,5.9,227749.0,2.2765,2.2843,2.2688,2.2804,227749.0
2015-08-28 12:50:00,5.89,5.94,5.89,5.91,175081.0,2.2765,2.2958,2.2765,2.2843,175081.0
2015-08-28 12:55:00,5.91,5.92,5.87,5.9,392480.0,2.2843,2.2881,2.2688,2.2804,392480.0
2015-08-28 13:00:00,5.89,5.9,5.87,5.88,191023.0,2.2765,2.2804,2.2688,2.2727,191023.0
2015-08-28 13:05:00,5.88,5.92,5.88,5.9,243523.0,2.2727,2.2881,2.2727,2.2804,243523.0
2015-08-28 13:10:00,5.9,5.91,5.87,5.9,216542.0,2.2804,2.2843,2.2688,2.2804,216542.0
2015-08-28 13:15:00,5.9,5.91,5.89,5.9,258476.0,2.2804,2.2843,2.2765,2.2804,258476.0
2015-08-28 13:20:00,5.9,5.91,5.88,5.89,113174.0,2.2804,2.2843,2.2727,2.2765,113174.0
2015-08-28 13:25:00,5.89,5.91,5.86,5.86,331586.0,2.2765,2.2843,2.2649,2.2649,331586.0
2015-08-28 13:30:00,5.86,5.87,5.84,5.85,358081.0,2.2649,2.2688,2.2572,2.2611,358081.0
2015-08-28 13:35:00,5.85,5.86,5.78,5.79,997398.0,2.2611,2.2649,2.234,2.2379,997398.0
2015-08-28 13:40:00,5.79,5.79,5.73,5.74,1708736.0,2.2379,2.2379,2.2147,2.2185,1708736.0
2015-08-28 13:45:00,5.73,5.78,5.72,5.76,684622.0,2.2147,2.234,2.2108,2.2263,684622.0
2015-08-28 13:50:00,5.77,5.8,5.76,5.78,481438.0,2.2301,2.2417,2.2263,2.234,481438.0
2015-08-28 13:55:00,5.79,5.79,5.73,5.73,271841.0,2.2379,2.2379,2.2147,2.2147,271841.0
2015-08-28 14:00:00,5.74,5.76,5.73,5.73,413770.0,2.2185,2.2263,2.2147,2.2147,413770.0
2015-08-28 14:05:00,5.73,5.77,5.73,5.75,372596.0,2.2147,2.2301,2.2147,2.2224,372596.0
2015-08-28 14:10:00,5.75,5.76,5.71,5.72,574468.0,2.2224,2.2263,2.207,2.2108,574468.0
2015-08-28 14:15:00,5.71,5.74,5.68,5.71,758718.0,2.207,2.2185,2.1954,2.207,758718.0
2015-08-28 14:20:00,5.71,5.73,5.69,5.71,511797.0,2.207,2.2147,2.1992,2.207,511797.0
2015-08-28 14:25:00,5.71,5.72,5.66,5.67,441152.0,2.207,2.2108,2.1876,2.1915,441152.0
2015-08-28 14:30:00,5.67,5.7,5.66,5.67,545584.0,2.1915,2.2031,2.1876,2.1915,545584.0
2015-08-28 14:35:00,5.67,5.67,5.65,5.66,247076.0,2.1915,2.1915,2.1838,2.1876,247076.0
2015-08-28 14:40:00,5.66,5.7,5.65,5.7,416834.0,2.1876,2.2031,2.1838,2.2031,416834.0
2015-08-28 14:45:00,5.7,5.79,5.69,5.76,966177.0,2.2031,2.2379,2.1992,2.2263,966177.0
2015-08-28 14:50:00,5.77,5.78,5.73,5.77,706423.0,2.2301,2.234,2.2147,2.2301,706423.0
2015-08-28 14:55:00,5.76,5.77,5.73,5.74,260233.0,2.2263,2.2301,2.2147,2.2185,260233.0
2015-08-28 15:00:00,5.74,5.75,5.72,5.73,394304.0,2.2185,2.2224,2.2108,2.2147,394304.0
2015-08-28 15:05:00,5.73,5.8,5.72,5.79,604532.0,2.2147,2.2417,2.2108,2.2379,604532.0
2015-08-28 15:10:00,5.79,5.79,5.75,5.78,455014.0,2.2379,2.2379,2.2224,2.234,455014.0
2015-08-28 15:15:00,5.78,5.78,5.75,5.75,289090.0,2.234,2.234,2.2224,2.2224,289090.0
2015-08-28 15:20:00,5.76,5.76,5.74,5.75,451337.0,2.2263,2.2263,2.2185,2.2224,451337.0
2015-08-28 15:25:00,5.75,5.78,5.74,5.78,354680.0,2.2224,2.234,2.2185,2.234,354680.0
2015-08-28 15:30:00,5.78,5.78,5.75,5.76,310699.0,2.234,2.234,2.2224,2.2263,310699.0
2015-08-28 15:35:00,5.76,5.77,5.71,5.73,922933.0,2.2263,2.2301,2.207,2.2147,922933.0
2015-08-28 15:40:00,5.74,5.76,5.71,5.75,666274.0,2.2185,2.2263,2.207,2.2224,666274.0
2015-08-28 15:45:00,5.75,5.76,5.74,5.75,482231.0,2.2224,2.2263,2.2185,2.2224,482231.0
2015-08-28 15:50:00,5.75,5.76,5.74,5.75,850644.0,2.2224,2.2263,2.2185,2.2224,850644.0
2015-08-28 15:55:00,5.75,5.79,5.74,5.78,1249332.0,2.2224,2.2379,2.2185,2.234,1249332.0
2015-08-31 09:30:00,5.45,5.49,5.36,5.4,1815793.0,2.1065,2.1219,2.0717,2.0871,1815793.0
2015-08-31 09:35:00,5.39,5.4,5.34,5.39,804568.0,2.0833,2.0871,2.0639,2.0833,804568.0
2015-08-31 09:40:00,5.4,5.4,5.34,5.38,470923.0,2.0871,2.0871,2.0639,2.0794,470923.0
2015-08-31 09:45:00,5.38,5.41,5.37,5.39,772469.0,2.0794,2.091,2.0755,2.0833,772469.0
2015-08-31 09:50:00,5.39,5.45,5.39,5.44,580114.0,2.0833,2.1065,2.0833,2.1026,580114.0
2015-08-31 09:55:00,5.45,5.46,5.41,5.42,460096.0,2.1065,2.1103,2.091,2.0949,460096.0
2015-08-31 10:00:00,5.42,5.42,5.37,5.38,523384.0,2.0949,2.0949,2.0755,2.0794,523384.0
2015-08-31 10:05:00,5.38,5.41,5.37,5.39,299920.0,2.0794,2.091,2.0755,2.0833,299920.0
2015-08-31 10:10:00,5.39,5.43,5.39,5.42,440618.0,2.0833,2.0987,2.0833,2.0949,440618.0
2015-08-31 10:15:00,5.41,5.47,5.39,5.46,528890.0,2.091,2.1142,2.0833,2.1103,528890.0
2015-08-31 10:20:00,5.45,5.49,5.44,5.48,579605.0,2.1065,2.1219,2.1026,2.1181,579605.0
2015-08-31 10:25:00,5.48,5.52,5.48,5.52,861902.0,2.1181,2.1335,2.1181,2.1335,861902.0
2015-08-31 10:30:00,5.51,5.58,5.51,5.54,601119.0,2.1297,2.1567,2.1297,2.1412,601119.0
2015-08-31 10:35:00,5.53,5.59,5.5,5.58,530375.0,2.1374,2.1606,2.1258,2.1567,530375.0
2015-08-31 10:40:00,5.57,5.58,5.54,5.54,533882.0,2.1528,2.1567,2.1412,2.1412,533882.0
2015-08-31 10:45:00,5.54,5.57,5.53,5.57,265300.0,2.1412,2.1528,2.1374,2.1528,265300.0
2015-08-31 10:50:00,5.57,5.58,5.54,5.58,250216.0,2.1528,2.1567,2.1412,2.1567,250216.0
2015-08-31 10:55:00,5.58,5.59,5.55,5.55,346215.0,2.1567,2.1606,2.1451,2.1451,346215.0
2015-08-31 11:00:00,5.55,5.56,5.5,5.53,817409.0,2.1451,2.149,2.1258,2.1374,817409.0
2015-08-31 11:05:00,5.53,5.57,5.52,5.56,394967.0,2.1374,2.1528,2.1335,2.149,394967.0
2015-08-31 11:10:00,5.56,5.61,5.54,5.6,363633.0,2.149,2.1683,2.1412,2.1644,363633.0
2015-08-31 11:15:00,5.61,5.64,5.57,5.62,612403.0,2.1683,2.1799,2.1528,2.1722,612403.0
2015-08-31 11:20:00,5.63,5.69,5.63,5.69,695079.0,2.176,2.1992,2.176,2.1992,695079.0
2015-08-31 11:25:00,5.69,5.71,5.67,5.71,724869.0,2.1992,2.207,2.1915,2.207,724869.0
2015-08-31 11:30:00,5.71,5.72,5.67,5.69,798396.0,2.207,2.2108,2.1915,2.1992,798396.0
2015-08-31 11:35:00,5.69,5.79,5.68,5.75,1082940.0,2.1992,2.2379,2.1954,2.2224,1082940.0
2015-08-31 11:40:00,5.75,5.81,5.75,5.8,517666.0,2.2224,2.2456,2.2224,2.2417,517666.0
2015-08-31 11:45:00,5.8,5.86,5.79,5.84,604961.0,2.2417,2.2649,2.2379,2.2572,604961.0
2015-08-31 11:50:00,5.85,5.86,5.79,5.86,489232.0,2.2611,2.2649,2.2379,2.2649,489232.0
2015-08-31 11:55:00,5.86,5.9,5.85,5.88,888441.0,2.2649,2.2804,2.2611,2.2727,888441.0
2015-08-31 12:00:00,5.88,5.9,5.86,5.89,582221.0,2.2727,2.2804,2.2649,2.2765,582221.0
2015-08-31 12:05:00,5.88,5.93,5.88,5.9,635391.0,2.2727,2.292,2.2727,2.2804,635391.0
2015-08-31 12:10:00,5.9,5.91,5.85,5.85,593878.0,2.2804,2.2843,2.2611,2.2611,593878.0
2015-08-31 12:15:00,5.85,5.85,5.79,5.85,690902.0,2.2611,2.2611,2.2379,2.2611,690902.0
2015-08-31 12:20:00,5.85,5.86,5.78,5.78,376064.0,2.2611,2.2649,2.234,2.234,376064.0
2015-08-31 12:25:00,5.78,5.81,5.73,5.75,675859.0,2.234,2.2456,2.2147,2.2224,675859.0
2015-08-31 12:30:00,5.76,5.82,5.76,5.78,368238.0,2.2263,2.2495,2.2263,2.234,368238.0
2015-08-31 12:35:00,5.78,5.78,5.75,5.77,188024.0,2.234,2.234,2.2224,2.2301,188024.0
2015-08-31 12:40:00,5.77,5.79,5.76,5.78,172041.0,2.2301,2.2379,2.2263,2.234,172041.0
2015-08-31 12:45:00,5.78,5.81,5.77,5.81,165821.0,2.234,2.2456,2.2301,2.2456,165821.0
2015-08-31 12:50:00,5.81,5.85,5.8,5.84,395157.0,2.2456,2.2611,2.2417,2.2572,395157.0
2015-08-31 12:55:00,5.84,5.84,5.8,5.81,216216.0,2.2572,2.2572,2.2417,2.2456,216216.0
2015-08-31 13:00:00,5.82,5.86,5.81,5.84,547824.0,2.2495,2.2649,2.2456,2.2572,547824.0
2015-08-31 13:05:00,5.84,5.87,5.84,5.86,385502.0,2.2572,2.2688,2.2572,2.2649,385502.0
2015-08-31 13:10:00,5.86,5.89,5.84,5.89,423248.0,2.2649,2.2765,2.2572,2.2765,423248.0
2015-08-31 13:15:00,5.89,5.93,5.88,5.91,532737.0,2.2765,2.292,2.2727,2.2843,532737.0
2015-08-31 13:20:00,5.91,5.92,5.87,5.9,592311.0,2.2843,2.2881,2.2688,2.2804,592311.0
2015-08-31 13:25:00,5.9,5.94,5.89,5.91,539768.0,2.2804,2.2958,2.2765,2.2843,539768.0
2015-08-31 13:30:00,5.9,5.93,5.89,5.9,198826.0,2.2804,2.292,2.2765,2.2804,198826.0
2015-08-31 13:35:00,5.9,5.92,5.89,5.89,322854.0,2.2804,2.2881,2.2765,2.2765,322854.0
2015-08-31 13:40:00,5.89,5.9,5.88,5.9,337070.0,2.2765,2.2804,2.2727,2.2804,337070.0
2015-08-31 13:45:00,5.89,5.93,5.89,5.92,375047.0,2.2765,2.292,2.2765,2.2881,375047.0
2015-08-31 13:50:00,5.93,5.94,5.91,5.93,369856.0,2.292,2.2958,2.2843,2.292,369856.0
2015-08-31 13:55:00,5.93,5.95,5.92,5.94,283912.0,2.292,2.2997,2.2881,2.2958,283912.0
2015-08-31 14:00:00,5.94,5.95,5.91,5.92,689827.0,2.2958,2.2997,2.2843,2.2881,689827.0
2015-08-31 14:05:00,5.92,5.93,5.89,5.91,181026.0,2.2881,2.292,2.2765,2.2843,181026.0
2015-08-31 14:10:00,5.91,5.91,5.85,5.85,256761.0,2.2843,2.2843,2.2611,2.2611,256761.0
2015-08-31 14:15:00,5.85,5.85,5.8,5.82,318735.0,2.2611,2.2611,2.2417,2.2495,318735.0
2015-08-31 14:20:00,5.82,5.86,5.82,5.85,237038.0,2.2495,2.2649,2.2495,2.2611,237038.0
2015-08-31 14:25:00,5.86,5.91,5.85,5.89,284097.0,2.2649,2.2843,2.2611,2.2765,284097.0
2015-08-31 14:30:00,5.88,5.91,5.87,5.89,221315.0,2.2727,2.2843,2.2688,2.2765,221315.0
2015-08-31 14:35:00,5.9,5.9,5.86,5.87,302102.0,2.2804,2.2804,2.2649,2.2688,302102.0
2015-08-31 14:40:00,5.86,5.9,5.86,5.88,332895.0,2.2649,2.2804,2.2649,2.2727,332895.0
2015-08-31 14:45:00,5.88,5.88,5.85,5.86,370262.0,2.2727,2.2727,2.2611,2.2649,370262.0
2015-08-31 14:50:00,5.85,5.86,5.82,5.85,394635.0,2.2611,2.2649,2.2495,2.2611,394635.0
2015-08-31 14:55:00,5.84,5.87,5.82,5.86,263381.0,2.2572,2.2688,2.2495,2.2649,263381.0
2015-08-31 15:00:00,5.87,5.91,5.86,5.88,332611.0,2.2688,2.2843,2.2649,2.2727,332611.0
2015-08-31 15:05:00,5.88,5.9,5.87,5.89,239559.0,2.2727,2.2804,2.2688,2.2765,239559.0
2015-08-31 15:10:00,5.9,5.9,5.88,5.89,202531.0,2.2804,2.2804,2.2727,2.2765,202531.0
2015-08-31 15:15:00,5.89,5.89,5.87,5.88,224262.0,2.2765,2.2765,2.2688,2.2727,224262.0
2015-08-31 15:20:00,5.88,5.89,5.87,5.89,383423.0,2.2727,2.2765,2.2688,2.2765,383423.0
2015-08-31 15:25:00,5.88,5.89,5.86,5.88,392266.0,2.2727,2.2765,2.2649,2.2727,392266.0
2015-08-31 15:30:00,5.88,5.92,5.87,5.9,682048.0,2.2727,2.2881,2.2688,2.2804,682048.0
2015-08-31 15:35:00,5.89,5.9,5.85,5.86,412545.0,2.2765,2.2804,2.2611,2.2649,412545.0
2015-08-31 15:40:00,5.87,5.88,5.85,5.88,549472.0,2.2688,2.2727,2.2611,2.2727,549472.0
2015-08-31 15:45:00,5.87,5.88,5.85,5.86,918047.0,2.2688,2.2727,2.2611,2.2649,918047.0
2015-08-31 15:50:00,5.86,5.88,5.84,5.86,1243589.0,2.2649,2.2727,2.2572,2.2649,1243589.0
2015-08-31 15:55:00,5.86,5.87,5.84,5.87,1265606.0,2.2649,2.2688,2.2572,2.2688,1265606.0
2015-09-01 09:30:00,5.58,5.7,5.55,5.65,1489728.0,2.1567,2.2031,2.1451,2.1838,1489728.0
2015-09-01 09:35:00,5.64,5.74,5.64,5.74,1048535.0,2.1799,2.2185,2.1799,2.2185,1048535.0
2015-09-01 09:40:00,5.74,5.74,5.67,5.7,701852.0,2.2185,2.2185,2.1915,2.2031,701852.0
2015-09-01 09:45:00,5.7,5.74,5.66,5.69,771364.0,2.2031,2.2185,2.1876,2.1992,771364.0
2015-09-01 09:50:00,5.69,5.73,5.68,5.69,594225.0,2.1992,2.2147,2.1954,2.1992,594225.0
2015-09-01 09:55:00,5.69,5.7,5.61,5.63,467972.0,2.1992,2.2031,2.1683,2.176,467972.0
2015-09-01 10:00:00,5.63,5.63,5.55,5.56,706308.0,2.176,2.176,2.1451,2.149,706308.0
2015-09-01 10:05:00,5.57,5.6,5.52,5.56,1000457.0,2.1528,2.1644,2.1335,2.149,1000457.0
2015-09-01 10:10:00,5.56,5.59,5.54,5.57,712018.0,2.149,2.1606,2.1412,2.1528,712018.0
2015-09-01 10:15:00,5.58,5.65,5.57,5.58,534697.0,2.1567,2.1838,2.1528,2.1567,534697.0
2015-09-01 10:20:00,5.58,5.58,5.53,5.56,609238.0,2.1567,2.1567,2.1374,2.149,609238.0
2015-09-01 10:25:00,5.57,5.58,5.53,5.54,306126.0,2.1528,2.1567,2.1374,2.1412,306126.0
2015-09-01 10:30:00,5.55,5.56,5.52,5.55,363260.0,2.1451,2.149,2.1335,2.1451,363260.0
2015-09-01 10:35:00,5.55,5.58,5.53,5.54,547152.0,2.1451,2.1567,2.1374,2.1412,547152.0
2015-09-01 10:40:00,5.54,5.55,5.5,5.51,552784.0,2.1412,2.1451,2.1258,2.1297,552784.0
2015-09-01 10:45:00,5.51,5.53,5.49,5.5,886763.0,2.1297,2.1374,2.1219,2.1258,886763.0
2015-09-01 10:50:00,5.5,5.51,5.48,5.5,313004.0,2.1258,2.1297,2.1181,2.1258,313004.0
2015-09-01 10:55:00,5.5,5.51,5.47,5.5,461797.0,2.1258,2.1297,2.1142,2.1258,461797.0
2015-09-01 11:00:00,5.5,5.51,5.48,5.5,330768.0,2.1258,2.1297,2.1181,2.1258,330768.0
2015-09-01 11:05:00,5.5,5.52,5.48,5.52,524184.0,2.1258,2.1335,2.1181,2.1335,524184.0
2015-09-01 11:10:00,5.51,5.56,5.5,5.54,356312.0,2.1297,2.149,2.1258,2.1412,356312.0
2015-09-01 11:15:00,5.54,5.58,5.53,5.56,325602.0,2.1412,2.1567,2.1374,2.149,325602.0
2015-09-01 11:20:00,5.55,5.59,5.55,5.58,180705.0,2.1451,2.1606,2.1451,2.1567,180705.0
2015-09-01 11:25:00,5.58,5.58,5.54,5.55,295457.0,2.1567,2.1567,2.1412,2.1451,295457.0
2015-09-01 11:30:00,5.56,5.57,5.54,5.56,191811.0,2.149,2.1528,2.1412,2.149,191811.0
2015-09-01 11:35:00,5.55,5.56,5.54,5.55,178228.0,2.1451,2.149,2.1412,2.1451,178228.0
2015-09-01 11:40:00,5.54,5.55,5.52,5.53,161720.0,2.1412,2.1451,2.1335,2.1374,161720.0
2015-09-01 11:45:00,5.53,5.54,5.52,5.54,198123.0,2.1374,2.1412,2.1335,2.1412,198123.0
2015-09-01 11:50:00,5.54,5.55,5.52,5.53,136985.0,2.1412,2.1451,2.1335,2.1374,136985.0
2015-09-01 11:55:00,5.53,5.55,5.51,5.52,210544.0,2.1374,2.1451,2.1297,2.1335,210544.0
2015-09-01 12:00:00,5.53,5.54,5.51,5.52,137563.0,2.1374,2.1412,2.1297,2.1335,137563.0
2015-09-01 12:05:00,5.52,5.53,5.5,5.53,296312.0,2.1335,2.1374,2.1258,2.1374,296312.0
2015-09-01 12:10:00,5.53,5.53,5.51,5.53,39889.0,2.1374,2.1374,2.1297,2.1374,39889.0
2015-09-01 12:15:00,5.53,5.59,5.52,5.59,445054.0,2.1374,2.1606,2.1335,2.1606,445054.0
2015-09-01 12:20:00,5.58,5.59,5.55,5.56,60509.0,2.1567,2.1606,2.1451,2.149,60509.0
2015-09-01 12:25:00,5.56,5.56,5.53,5.53,129491.0,2.149,2.149,2.1374,2.1374,129491.0
2015-09-01 12:30:00,5.53,5.56,5.52,5.56,287276.0,2.1374,2.149,2.1335,2.149,287276.0
2015-09-01 12:35:00,5.56,5.59,5.56,5.57,188542.0,2.149,2.1606,2.149,2.1528,188542.0
2015-09-01 12:40:00,5.57,5.57,5.51,5.52,346041.0,2.1528,2.1528,2.1297,2.1335,346041.0
2015-09-01 12:45:00,5.52,5.54,5.5,5.52,388996.0,2.1335,2.1412,2.1258,2.1335,388996.0
2015-09-01 12:50:00,5.52,5.52,5.48,5.5,320462.0,2.1335,2.1335,2.1181,2.1258,320462.0
2015-09-01 12:55:00,5.5,5.51,5.48,5.5,130705.0,2.1258,2.1297,2.1181,2.1258,130705.0
2015-09-01 13:00:00,5.5,5.55,5.49,5.54,370929.0,2.1258,2.1451,2.1219,2.1412,370929.0
2015-09-01 13:05:00,5.54,5.55,5.51,5.53,115918.0,2.1412,2.1451,2.1297,2.1374,115918.0
2015-09-01 13:10:00,5.53,5.54,5.5,5.51,216011.0,2.1374,2.1412,2.1258,2.1297,216011.0
2015-09-01 13:15:00,5.51,5.54,5.5,5.52,251301.0,2.1297,2.1412,2.1258,2.1335,251301.0
2015-09-01 13:20:00,5.51,5.53,5.5,5.52,87601.0,2.1297,2.1374,2.1258,2.1335,87601.0
2015-09-01 13:25:00,5.51,5.54,5.5,5.53,167365.0,2.1297,2.1412,2.1258,2.1374,167365.0
2015-09-01 13:30:00,5.53,5.54,5.51,5.51,269321.0,2.1374,2.1412,2.1297,2.1297,269321.0
2015-09-01 13:35:00,5.52,5.55,5.52,5.53,172342.0,2.1335,2.1451,2.1335,2.1374,172342.0
2015-09-01 13:40:00,5.53,5.56,5.52,5.55,117046.0,2.1374,2.149,2.1335,2.1451,117046.0
2015-09-01 13:45:00,5.55,5.57,5.54,5.54,164610.0,2.1451,2.1528,2.1412,2.1412,164610.0
2015-09-01 13:50:00,5.55,5.55,5.53,5.54,98040.0,2.1451,2.1451,2.1374,2.1412,98040.0
2015-09-01 13:55:00,5.54,5.57,5.54,5.57,110257.0,2.1412,2.1528,2.1412,2.1528,110257.0
2015-09-01 14:00:00,5.56,5.59,5.55,5.58,1012992.0,2.149,2.1606,2.1451,2.1567,1012992.0
2015-09-01 14:05:00,5.58,5.6,5.57,5.58,199232.0,2.1567,2.1644,2.1528,2.1567,199232.0
2015-09-01 14:10:00,5.58,5.6,5.56,5.57,228195.0,2.1567,2.1644,2.149,2.1528,228195.0
2015-09-01 14:15:00,5.57,5.58,5.53,5.54,280601.0,2.1528,2.1567,2.1374,2.1412,280601.0
2015-09-01 14:20:00,5.53,5.54,5.5,5.5,861655.0,2.1374,2.1412,2.1258,2.1258,861655.0
2015-09-01 14:25:00,5.5,5.52,5.47,5.49,390699.0,2.1258,2.1335,2.1142,2.1219,390699.0
2015-09-01 14:30:00,5.49,5.49,5.44,5.44,439725.0,2.1219,2.1219,2.1026,2.1026,439725.0
2015-09-01 14:35:00,5.44,5.48,5.44,5.48,537188.0,2.1026,2.1181,2.1026,2.1181,537188.0
2015-09-01 14:40:00,5.48,5.48,5.42,5.42,350427.0,2.1181,2.1181,2.0949,2.0949,350427.0
2015-09-01 14:45:00,5.42,5.43,5.39,5.4,640380.0,2.0949,2.0987,2.0833,2.0871,640380.0
2015-09-01 14:50:00,5.4,5.45,5.39,5.42,305984.0,2.0871,2.1065,2.0833,2.0949,305984.0
2015-09-01 14:55:00,5.42,5.43,5.4,5.4,121542.0,2.0949,2.0987,2.0871,2.0871,121542.0
2015-09-01 15:00:00,5.41,5.42,5.38,5.39,359789.0,2.091,2.0949,2.0794,2.0833,359789.0
2015-09-01 15:05:00,5.39,5.41,5.38,5.41,129757.0,2.0833,2.091,2.0794,2.091,129757.0
2015-09-01 15:10:00,5.41,5.43,5.4,5.43,181125.0,2.091,2.0987,2.0871,2.0987,181125.0
2015-09-01 15:15:00,5.43,5.43,5.39,5.4,434820.0,2.0987,2.0987,2.0833,2.0871,434820.0
2015-09-01 15:20:00,5.41,5.42,5.39,5.41,315442.0,2.091,2.0949,2.0833,2.091,315442.0
2015-09-01 15:25:00,5.41,5.41,5.37,5.38,528599.0,2.091,2.091,2.0755,2.0794,528599.0
2015-09-01 15:30:00,5.38,5.39,5.37,5.39,104798.0,2.0794,2.0833,2.0755,2.0833,104798.0
2015-09-01 15:35:00,5.39,5.39,5.37,5.39,382727.0,2.0833,2.0833,2.0755,2.0833,382727.0
2015-09-01 15:40:00,5.38,5.39,5.35,5.38,550736.0,2.0794,2.0833,2.0678,2.0794,550736.0
2015-09-01 15:45:00,5.38,5.42,5.36,5.42,542627.0,2.0794,2.0949,2.0717,2.0949,542627.0
2015-09-01 15:50:00,5.42,5.42,5.39,5.41,942539.0,2.0949,2.0949,2.0833,2.091,942539.0
2015-09-01 15:55:00,5.41,5.44,5.4,5.41,1216914.0,2.091,2.1026,2.0871,2.091,1216914.0
2015-09-02 09:30:00,5.49,5.54,5.46,5.48,723671.0,2.1219,2.1412,2.1103,2.1181,723671.0
2015-09-02 09:35:00,5.48,5.48,5.37,5.39,1209941.0,2.1181,2.1181,2.0755,2.0833,1209941.0
2015-09-02 09:40:00,5.4,5.43,5.38,5.4,718802.0,2.0871,2.0987,2.0794,2.0871,718802.0
2015-09-02 09:45:00,5.41,5.46,5.4,5.46,562905.0,2.091,2.1103,2.0871,2.1103,562905.0
2015-09-02 09:50:00,5.46,5.51,5.45,5.49,890557.0,2.1103,2.1297,2.1065,2.1219,890557.0
2015-09-02 09:55:00,5.49,5.51,5.41,5.42,453728.0,2.1219,2.1297,2.091,2.0949,453728.0
2015-09-02 10:00:00,5.42,5.45,5.39,5.39,354439.0,2.0949,2.1065,2.0833,2.0833,354439.0
2015-09-02 10:05:00,5.4,5.41,5.37,5.38,258928.0,2.0871,2.091,2.0755,2.0794,258928.0
2015-09-02 10:10:00,5.39,5.39,5.34,5.34,479262.0,2.0833,2.0833,2.0639,2.0639,479262.0
2015-09-02 10:15:00,5.34,5.35,5.29,5.29,346498.0,2.0639,2.0678,2.0446,2.0446,346498.0
2015-09-02 10:20:00,5.3,5.33,5.29,5.33,368430.0,2.0485,2.0601,2.0446,2.0601,368430.0
2015-09-02 10:25:00,5.33,5.34,5.3,5.31,274870.0,2.0601,2.0639,2.0485,2.0523,274870.0
2015-09-02 10:30:00,5.31,5.31,5.25,5.26,624481.0,2.0523,2.0523,2.0292,2.033,624481.0
2015-09-02 10:35:00,5.26,5.26,5.2,5.21,480071.0,2.033,2.033,2.0098,2.0137,480071.0
2015-09-02 10:40:00,5.21,5.21,5.19,5.2,638885.0,2.0137,2.0137,2.006,2.0098,638885.0
2015-09-02 10:45:00,5.19,5.2,5.15,5.17,514578.0,2.006,2.0098,1.9905,1.9982,514578.0
2015-09-02 10:50:00,5.16,5.18,5.13,5.14,1054481.0,1.9944,2.0021,1.9828,1.9866,1054481.0
2015-09-02 10:55:00,5.15,5.16,5.12,5.16,944932.0,1.9905,1.9944,1.9789,1.9944,944932.0
2015-09-02 11:00:00,5.16,5.2,5.14,5.19,686452.0,1.9944,2.0098,1.9866,2.006,686452.0
2015-09-02 11:05:00,5.2,5.21,5.17,5.18,496097.0,2.0098,2.0137,1.9982,2.0021,496097.0
2015-09-02 11:10:00,5.18,5.21,5.16,5.2,244088.0,2.0021,2.0137,1.9944,2.0098,244088.0
2015-09-02 11:15:00,5.2,5.24,5.19,5.22,204004.0,2.0098,2.0253,2.006,2.0176,204004.0
2015-09-02 11:20:00,5.23,5.25,5.22,5.23,234879.0,2.0214,2.0292,2.0176,2.0214,234879.0
2015-09-02 11:25:00,5.24,5.26,5.21,5.22,798523.0,2.0253,2.033,2.0137,2.0176,798523.0
2015-09-02 11:30:00,5.23,5.24,5.19,5.21,476410.0,2.0214,2.0253,2.006,2.0137,476410.0
2015-09-02 11:35:00,5.2,5.21,5.18,5.2,249025.0,2.0098,2.0137,2.0021,2.0098,249025.0
2015-09-02 11:40:00,5.2,5.22,5.19,5.21,264415.0,2.0098,2.0176,2.006,2.0137,264415.0
2015-09-02 11:45:00,5.21,5.23,5.17,5.19,361864.0,2.0137,2.0214,1.9982,2.006,361864.0
2015-09-02 11:50:00,5.18,5.19,5.15,5.16,305180.0,2.0021,2.006,1.9905,1.9944,305180.0
2015-09-02 11:55:00,5.16,5.17,5.15,5.15,273384.0,1.9944,1.9982,1.9905,1.9905,273384.0
2015-09-02 12:00:00,5.16,5.17,5.14,5.15,276171.0,1.9944,1.9982,1.9866,1.9905,276171.0
2015-09-02 12:05:00,5.15,5.16,5.14,5.15,172277.0,1.9905,1.9944,1.9866,1.9905,172277.0
2015-09-02 12:10:00,5.15,5.19,5.14,5.18,345112.0,1.9905,2.006,1.9866,2.0021,345112.0
2015-09-02 12:15:00,5.17,5.18,5.15,5.17,201128.0,1.9982,2.0021,1.9905,1.9982,201128.0
2015-09-02 12:20:00,5.17,5.19,5.16,5.19,185062.0,1.9982,2.006,1.9944,2.006,185062.0
2015-09-02 12:25:00,5.19,5.21,5.17,5.19,285117.0,2.006,2.0137,1.9982,2.006,285117.0
2015-09-02 12:30:00,5.19,5.21,5.17,5.17,165814.0,2.006,2.0137,1.9982,1.9982,165814.0
2015-09-02 12:35:00,5.17,5.19,5.16,5.18,205141.0,1.9982,2.006,1.9944,2.0021,205141.0
2015-09-02 12:40:00,5.19,5.24,5.18,5.23,227291.0,2.006,2.0253,2.0021,2.0214,227291.0
2015-09-02 12:45:00,5.23,5.24,5.2,5.23,270298.0,2.0214,2.0253,2.0098,2.0214,270298.0
2015-09-02 12:50:00,5.23,5.24,5.19,5.21,231946.0,2.0214,2.0253,2.006,2.0137,231946.0
2015-09-02 12:55:00,5.21,5.26,5.2,5.24,254100.0,2.0137,2.033,2.0098,2.0253,254100.0
2015-09-02 13:00:00,5.24,5.26,5.23,5.25,332772.0,2.0253,2.033,2.0214,2.0292,332772.0
2015-09-02 13:05:00,5.25,5.26,5.23,5.24,189059.0,2.0292,2.033,2.0214,2.0253,189059.0
2015-09-02 13:10:00,5.24,5.25,5.23,5.25,108910.0,2.0253,2.0292,2.0214,2.0292,108910.0
2015-09-02 13:15:00,5.24,5.25,5.22,5.23,133978.0,2.0253,2.0292,2.0176,2.0214,133978.0
2015-09-02 13:20:00,5.23,5.27,5.22,5.27,243378.0,2.0214,2.0369,2.0176,2.0369,243378.0
2015-09-02 13:25:00,5.26,5.32,5.26,5.29,342623.0,2.033,2.0562,2.033,2.0446,342623.0
2015-09-02 13:30:00,5.29,5.3,5.26,5.29,240568.0,2.0446,2.0485,2.033,2.0446,240568.0
2015-09-02 13:35:00,5.28,5.3,5.26,5.27,341171.0,2.0408,2.0485,2.033,2.0369,341171.0
2015-09-02 13:40:00,5.27,5.28,5.26,5.27,309502.0,2.0369,2.0408,2.033,2.0369,309502.0
2015-09-02 13:45:00,5.27,5.28,5.25,5.26,719536.0,2.0369,2.0408,2.0292,2.033,719536.0
2015-09-02 13:50:00,5.27,5.27,5.23,5.23,182966.0,2.0369,2.0369,2.0214,2.0214,182966.0
2015-09-02 13:55:00,5.24,5.27,5.23,5.25,165095.0,2.0253,2.0369,2.0214,2.0292,165095.0
2015-09-02 14:00:00,5.25,5.27,5.22,5.24,343813.0,2.0292,2.0369,2.0176,2.0253,343813.0
2015-09-02 14:05:00,5.24,5.27,5.23,5.25,208114.0,2.0253,2.0369,2.0214,2.0292,208114.0
2015-09-02 14:10:00,5.25,5.29,5.25,5.27,643269.0,2.0292,2.0446,2.0292,2.0369,643269.0
2015-09-02 14:15:00,5.28,5.29,5.27,5.27,119870.0,2.0408,2.0446,2.0369,2.0369,119870.0
2015-09-02 14:20:00,5.27,5.29,5.27,5.28,153040.0,2.0369,2.0446,2.0369,2.0408,153040.0
2015-09-02 14:25:00,5.29,5.32,5.28,5.3,222573.0,2.0446,2.0562,2.0408,2.0485,222573.0
2015-09-02 14:30:00,5.31,5.35,5.29,5.34,609946.0,2.0523,2.0678,2.0446,2.0639,609946.0
2015-09-02 14:35:00,5.34,5.39,5.33,5.38,1420005.0,2.0639,2.0833,2.0601,2.0794,1420005.0
2015-09-02 14:40:00,5.38,5.4,5.36,5.38,625454.0,2.0794,2.0871,2.0717,2.0794,625454.0
2015-09-02 14:45:00,5.38,5.4,5.37,5.39,549561.0,2.0794,2.0871,2.0755,2.0833,549561.0
2015-09-02 14:50:00,5.39,5.41,5.39,5.4,167321.0,2.0833,2.091,2.0833,2.0871,167321.0
2015-09-02 14:55:00,5.4,5.41,5.37,5.39,388425.0,2.0871,2.091,2.0755,2.0833,388425.0
2015-09-02 15:00:00,5.39,5.42,5.38,5.42,365009.0,2.0833,2.0949,2.0794,2.0949,365009.0
2015-09-02 15:05:00,5.42,5.42,5.4,5.41,219801.0,2.0949,2.0949,2.0871,2.091,219801.0
2015-09-02 15:10:00,5.41,5.42,5.4,5.41,379401.0,2.091,2.0949,2.0871,2.091,379401.0
2015-09-02 15:15:00,5.41,5.43,5.39,5.42,731693.0,2.091,2.0987,2.0833,2.0949,731693.0
2015-09-02 15:20:00,5.42,5.43,5.4,5.41,333683.0,2.0949,2.0987,2.0871,2.091,333683.0
2015-09-02 15:25:00,5.41,5.44,5.41,5.43,320295.0,2.091,2.1026,2.091,2.0987,320295.0
2015-09-02 15:30:00,5.42,5.46,5.42,5.45,571511.0,2.0949,2.1103,2.0949,2.1065,571511.0
2015-09-02 15:35:00,5.45,5.48,5.44,5.46,515126.0,2.1065,2.1181,2.1026,2.1103,515126.0
2015-09-02 15:40:00,5.46,5.47,5.44,5.46,757615.0,2.1103,2.1142,2.1026,2.1103,757615.0
2015-09-02 15:45:00,5.46,5.46,5.44,5.44,456743.0,2.1103,2.1103,2.1026,2.1026,456743.0
2015-09-02 15:50:00,5.45,5.47,5.44,5.46,770150.0,2.1065,2.1142,2.1026,2.1103,770150.0
2015-09-02 15:55:00,5.46,5.49,5.46,5.49,1722552.0,2.1103,2.1219,2.1103,2.1219,1722552.0
2015-09-03 09:30:00,5.47,5.48,5.42,5.43,811462.0,2.1142,2.1181,2.0949,2.0987,811462.0
2015-09-03 09:35:00,5.44,5.47,5.41,5.46,791432.0,2.1026,2.1142,2.091,2.1103,791432.0
2015-09-03 09:40:00,5.46,5.47,5.42,5.45,1277115.0,2.1103,2.1142,2.0949,2.1065,1277115.0
2015-09-03 09:45:00,5.46,5.51,5.45,5.5,1149769.0,2.1103,2.1297,2.1065,2.1258,1149769.0
2015-09-03 09:50:00,5.51,5.54,5.48,5.5,468251.0,2.1297,2.1412,2.1181,2.1258,468251.0
2015-09-03 09:55:00,5.49,5.52,5.48,5.52,461951.0,2.1219,2.1335,2.1181,2.1335,461951.0
2015-09-03 10:00:00,5.51,5.54,5.5,5.54,446206.0,2.1297,2.1412,2.1258,2.1412,446206.0
2015-09-03 10:05:00,5.55,5.57,5.52,5.57,587377.0,2.1451,2.1528,2.1335,2.1528,587377.0
2015-09-03 10:10:00,5.57,5.58,5.54,5.56,564628.0,2.1528,2.1567,2.1412,2.149,564628.0
2015-09-03 10:15:00,5.56,5.62,5.56,5.6,402216.0,2.149,2.1722,2.149,2.1644,402216.0
2015-09-03 10:20:00,5.6,5.63,5.59,5.61,501210.0,2.1644,2.176,2.1606,2.1683,501210.0
2015-09-03 10:25:00,5.6,5.62,5.59,5.62,228412.0,2.1644,2.1722,2.1606,2.1722,228412.0
2015-09-03 10:30:00,5.62,5.63,5.57,5.58,447803.0,2.1722,2.176,2.1528,2.1567,447803.0
2015-09-03 10:35:00,5.58,5.64,5.58,5.64,520804.0,2.1567,2.1799,2.1567,2.1799,520804.0
2015-09-03 10:40:00,5.64,5.68,5.63,5.68,737835.0,2.1799,2.1954,2.176,2.1954,737835.0
2015-09-03 10:45:00,5.68,5.69,5.63,5.66,457635.0,2.1954,2.1992,2.176,2.1876,457635.0
2015-09-03 10:50:00,5.66,5.68,5.66,5.66,443570.0,2.1876,2.1954,2.1876,2.1876,443570.0
2015-09-03 10:55:00,5.67,5.69,5.65,5.68,353637.0,2.1915,2.1992,2.1838,2.1954,353637.0
2015-09-03 11:00:00,5.68,5.7,5.66,5.67,973277.0,2.1954,2.2031,2.1876,2.1915,973277.0
2015-09-03 11:05:00,5.68,5.7,5.67,5.68,189907.0,2.1954,2.2031,2.1915,2.1954,189907.0
2015-09-03 11:10:00,5.68,5.69,5.62,5.64,662085.0,2.1954,2.1992,2.1722,2.1799,662085.0
2015-09-03 11:15:00,5.63,5.64,5.61,5.62,297243.0,2.176,2.1799,2.1683,2.1722,297243.0
2015-09-03 11:20:00,5.62,5.65,5.61,5.62,307251.0,2.1722,2.1838,2.1683,2.1722,307251.0
2015-09-03 11:25:00,5.62,5.64,5.61,5.63,323758.0,2.1722,2.1799,2.1683,2.176,323758.0
2015-09-03 11:30:00,5.64,5.64,5.58,5.59,212861.0,2.1799,2.1799,2.1567,2.1606,212861.0
2015-09-03 11:35:00,5.59,5.6,5.55,5.55,385498.0,2.1606,2.1644,2.1451,2.1451,385498.0
2015-09-03 11:40:00,5.55,5.59,5.55,5.58,186219.0,2.1451,2.1606,2.1451,2.1567,186219.0
2015-09-03 11:45:00,5.58,5.59,5.54,5.55,491726.0,2.1567,2.1606,2.1412,2.1451,491726.0
2015-09-03 11:50:00,5.56,5.56,5.48,5.48,598115.0,2.149,2.149,2.1181,2.1181,598115.0
2015-09-03 11:55:00,5.48,5.51,5.46,5.5,637586.0,2.1181,2.1297,2.1103,2.1258,637586.0
2015-09-03 12:00:00,5.5,5.52,5.49,5.49,210052.0,2.1258,2.1335,2.1219,2.1219,210052.0
2015-09-03 12:05:00,5.49,5.53,5.49,5.52,253501.0,2.1219,2.1374,2.1219,2.1335,253501.0
2015-09-03 12:10:00,5.52,5.53,5.51,5.52,253297.0,2.1335,2.1374,2.1297,2.1335,253297.0
2015-09-03 12:15:00,5.52,5.53,5.51,5.53,173956.0,2.1335,2.1374,2.1297,2.1374,173956.0
2015-09-03 12:20:00,5.53,5.54,5.5,5.52,313157.0,2.1374,2.1412,2.1258,2.1335,313157.0
2015-09-03 12:25:00,5.52,5.52,5.5,5.51,190167.0,2.1335,2.1335,2.1258,2.1297,190167.0
2015-09-03 12:30:00,5.52,5.52,5.48,5.5,344454.0,2.1335,2.1335,2.1181,2.1258,344454.0
2015-09-03 12:35:00,5.5,5.5,5.44,5.45,503995.0,2.1258,2.1258,2.1026,2.1065,503995.0
2015-09-03 12:40:00,5.45,5.45,5.44,5.45,226017.0,2.1065,2.1065,2.1026,2.1065,226017.0
2015-09-03 12:45:00,5.45,5.46,5.44,5.45,218003.0,2.1065,2.1103,2.1026,2.1065,218003.0
2015-09-03 12:50:00,5.46,5.47,5.45,5.46,177028.0,2.1103,2.1142,2.1065,2.1103,177028.0
2015-09-03 12:55:00,5.46,5.47,5.42,5.42,315321.0,2.1103,2.1142,2.0949,2.0949,315321.0
2015-09-03 13:00:00,5.42,5.43,5.4,5.4,278508.0,2.0949,2.0987,2.0871,2.0871,278508.0
2015-09-03 13:05:00,5.41,5.41,5.32,5.35,832269.0,2.091,2.091,2.0562,2.0678,832269.0
2015-09-03 13:10:00,5.35,5.41,5.33,5.41,341771.0,2.0678,2.091,2.0601,2.091,341771.0
2015-09-03 13:15:00,5.41,5.43,5.38,5.4,382601.0,2.091,2.0987,2.0794,2.0871,382601.0
2015-09-03 13:20:00,5.4,5.41,5.38,5.39,205576.0,2.0871,2.091,2.0794,2.0833,205576.0
2015-09-03 13:25:00,5.4,5.45,5.39,5.45,154878.0,2.0871,2.1065,2.0833,2.1065,154878.0
2015-09-03 13:30:00,5.45,5.45,5.42,5.42,287375.0,2.1065,2.1065,2.0949,2.0949,287375.0
2015-09-03 13:35:00,5.43,5.47,5.42,5.45,366331.0,2.0987,2.1142,2.0949,2.1065,366331.0
2015-09-03 13:40:00,5.44,5.48,5.43,5.47,430324.0,2.1026,2.1181,2.0987,2.1142,430324.0
2015-09-03 13:45:00,5.46,5.5,5.46,5.5,390497.0,2.1103,2.1258,2.1103,2.1258,390497.0
2015-09-03 13:50:00,5.5,5.51,5.44,5.45,506714.0,2.1258,2.1297,2.1026,2.1065,506714.0
2015-09-03 13:55:00,5.45,5.46,5.4,5.4,315502.0,2.1065,2.1103,2.0871,2.0871,315502.0
2015-09-03 14:00:00,5.4,5.41,5.38,5.41,349799.0,2.0871,2.091,2.0794,2.091,349799.0
2015-09-03 14:05:00,5.41,5.43,5.38,5.4,213083.0,2.091,2.0987,2.0794,2.0871,213083.0
2015-09-03 14:10:00,5.39,5.41,5.38,5.39,391141.0,2.0833,2.091,2.0794,2.0833,391141.0
2015-09-03 14:15:00,5.39,5.44,5.38,5.44,296094.0,2.0833,2.1026,2.0794,2.1026,296094.0
2015-09-03 14:20:00,5.45,5.46,5.42,5.46,123388.0,2.1065,2.1103,2.0949,2.1103,123388.0
2015-09-03 14:25:00,5.46,5.48,5.42,5.44,296646.0,2.1103,2.1181,2.0949,2.1026,296646.0
2015-09-03 14:30:00,5.45,5.47,5.42,5.43,215676.0,2.1065,2.1142,2.0949,2.0987,215676.0
2015-09-03 14:35:00,5.43,5.45,5.42,5.44,226114.0,2.0987,2.1065,2.0949,2.1026,226114.0
2015-09-03 14:40:00,5.44,5.5,5.43,5.49,422835.0,2.1026,2.1258,2.0987,2.1219,422835.0
2015-09-03 14:45:00,5.49,5.5,5.44,5.47,258345.0,2.1219,2.1258,2.1026,2.1142,258345.0
2015-09-03 14:50:00,5.46,5.47,5.44,5.46,461131.0,2.1103,2.1142,2.1026,2.1103,461131.0
2015-09-03 14:55:00,5.47,5.48,5.44,5.46,210570.0,2.1142,2.1181,2.1026,2.1103,210570.0
2015-09-03 15:00:00,5.46,5.47,5.45,5.46,211753.0,2.1103,2.1142,2.1065,2.1103,211753.0
2015-09-03 15:05:00,5.46,5.47,5.43,5.44,385443.0,2.1103,2.1142,2.0987,2.1026,385443.0
2015-09-03 15:10:00,5.44,5.47,5.43,5.46,123494.0,2.1026,2.1142,2.0987,2.1103,123494.0
2015-09-03 15:15:00,5.46,5.48,5.45,5.45,176250.0,2.1103,2.1181,2.1065,2.1065,176250.0
2015-09-03 15:20:00,5.45,5.48,5.45,5.47,290597.0,2.1065,2.1181,2.1065,2.1142,290597.0
2015-09-03 15:25:00,5.48,5.48,5.45,5.46,433469.0,2.1181,2.1181,2.1065,2.1103,433469.0
2015-09-03 15:30:00,5.46,5.47,5.45,5.45,397080.0,2.1103,2.1142,2.1065,2.1065,397080.0
2015-09-03 15:35:00,5.45,5.46,5.42,5.44,522762.0,2.1065,2.1103,2.0949,2.1026,522762.0
2015-09-03 15:40:00,5.44,5.45,5.43,5.45,744625.0,2.1026,2.1065,2.0987,2.1065,744625.0
2015-09-03 15:45:00,5.46,5.49,5.45,5.48,606764.0,2.1103,2.1219,2.1065,2.1181,606764.0
2015-09-03 15:50:00,5.49,5.5,5.48,5.48,436940.0,2.1219,2.1258,2.1181,2.1181,436940.0
2015-09-03 15:55:00,5.49,5.5,5.48,5.49,1054563.0,2.1219,2.1258,2.1181,2.1219,1054563.0
2015-09-04 09:30:00,5.38,5.46,5.33,5.37,1132097.0,2.0794,2.1103,2.0601,2.0755,1132097.0
2015-09-04 09:35:00,5.36,5.42,5.35,5.37,486139.0,2.0717,2.0949,2.0678,2.0755,486139.0
2015-09-04 09:40:00,5.38,5.39,5.34,5.37,479321.0,2.0794,2.0833,2.0639,2.0755,479321.0
2015-09-04 09:45:00,5.37,5.37,5.32,5.35,386768.0,2.0755,2.0755,2.0562,2.0678,386768.0
2015-09-04 09:50:00,5.35,5.35,5.27,5.29,726748.0,2.0678,2.0678,2.0369,2.0446,726748.0
2015-09-04 09:55:00,5.29,5.32,5.28,5.29,158770.0,2.0446,2.0562,2.0408,2.0446,158770.0
2015-09-04 10:00:00,5.29,5.35,5.29,5.35,331366.0,2.0446,2.0678,2.0446,2.0678,331366.0
2015-09-04 10:05:00,5.35,5.35,5.32,5.35,159098.0,2.0678,2.0678,2.0562,2.0678,159098.0
2015-09-04 10:10:00,5.35,5.37,5.32,5.35,435952.0,2.0678,2.0755,2.0562,2.0678,435952.0
2015-09-04 10:15:00,5.34,5.34,5.31,5.32,289327.0,2.0639,2.0639,2.0523,2.0562,289327.0
2015-09-04 10:20:00,5.32,5.36,5.31,5.33,230187.0,2.0562,2.0717,2.0523,2.0601,230187.0
2015-09-04 10:25:00,5.33,5.35,5.3,5.34,289926.0,2.0601,2.0678,2.0485,2.0639,289926.0
2015-09-04 10:30:00,5.34,5.37,5.33,5.35,272394.0,2.0639,2.0755,2.0601,2.0678,272394.0
2015-09-04 10:35:00,5.36,5.37,5.33,5.34,287081.0,2.0717,2.0755,2.0601,2.0639,287081.0
2015-09-04 10:40:00,5.34,5.36,5.33,5.34,289995.0,2.0639,2.0717,2.0601,2.0639,289995.0
2015-09-04 10:45:00,5.34,5.34,5.3,5.31,208878.0,2.0639,2.0639,2.0485,2.0523,208878.0
2015-09-04 10:50:00,5.3,5.31,5.28,5.3,401965.0,2.0485,2.0523,2.0408,2.0485,401965.0
2015-09-04 10:55:00,5.31,5.31,5.29,5.3,246212.0,2.0523,2.0523,2.0446,2.0485,246212.0
2015-09-04 11:00:00,5.3,5.33,5.3,5.33,404337.0,2.0485,2.0601,2.0485,2.0601,404337.0
2015-09-04 11:05:00,5.32,5.33,5.3,5.32,219991.0,2.0562,2.0601,2.0485,2.0562,219991.0
2015-09-04 11:10:00,5.31,5.32,5.3,5.31,127888.0,2.0523,2.0562,2.0485,2.0523,127888.0
2015-09-04 11:15:00,5.3,5.33,5.3,5.31,565972.0,2.0485,2.0601,2.0485,2.0523,565972.0
2015-09-04 11:20:00,5.31,5.33,5.3,5.3,236584.0,2.0523,2.0601,2.0485,2.0485,236584.0
2015-09-04 11:25:00,5.3,5.31,5.28,5.3,199114.0,2.0485,2.0523,2.0408,2.0485,199114.0
2015-09-04 11:30:00,5.31,5.31,5.26,5.27,312387.0,2.0523,2.0523,2.033,2.0369,312387.0
2015-09-04 11:35:00,5.27,5.29,5.26,5.28,230477.0,2.0369,2.0446,2.033,2.0408,230477.0
2015-09-04 11:40:00,5.28,5.32,5.27,5.3,207944.0,2.0408,2.0562,2.0369,2.0485,207944.0
2015-09-04 11:45:00,5.29,5.32,5.28,5.32,149001.0,2.0446,2.0562,2.0408,2.0562,149001.0
2015-09-04 11:50:00,5.32,5.32,5.27,5.28,154376.0,2.0562,2.0562,2.0369,2.0408,154376.0
2015-09-04 11:55:00,5.28,5.29,5.26,5.28,267649.0,2.0408,2.0446,2.033,2.0408,267649.0
2015-09-04 12:00:00,5.28,5.29,5.26,5.27,408835.0,2.0408,2.0446,2.033,2.0369,408835.0
2015-09-04 12:05:00,5.26,5.28,5.25,5.28,272991.0,2.033,2.0408,2.0292,2.0408,272991.0
2015-09-04 12:10:00,5.28,5.29,5.25,5.26,147086.0,2.0408,2.0446,2.0292,2.033,147086.0
2015-09-04 12:15:00,5.26,5.27,5.25,5.25,81017.0,2.033,2.0369,2.0292,2.0292,81017.0
2015-09-04 12:20:00,5.25,5.26,5.24,5.24,200830.0,2.0292,2.033,2.0253,2.0253,200830.0
2015-09-04 12:25:00,5.24,5.25,5.22,5.23,221402.0,2.0253,2.0292,2.0176,2.0214,221402.0
2015-09-04 12:30:00,5.24,5.26,5.22,5.26,236481.0,2.0253,2.033,2.0176,2.033,236481.0
2015-09-04 12:35:00,5.27,5.27,5.24,5.25,123589.0,2.0369,2.0369,2.0253,2.0292,123589.0
2015-09-04 12:40:00,5.25,5.26,5.24,5.26,105681.0,2.0292,2.033,2.0253,2.033,105681.0
2015-09-04 12:45:00,5.25,5.26,5.24,5.25,130777.0,2.0292,2.033,2.0253,2.0292,130777.0
2015-09-04 12:50:00,5.25,5.25,5.22,5.23,156494.0,2.0292,2.0292,2.0176,2.0214,156494.0
2015-09-04 12:55:00,5.24,5.24,5.21,5.22,154116.0,2.0253,2.0253,2.0137,2.0176,154116.0
2015-09-04 13:00:00,5.22,5.25,5.21,5.23,171880.0,2.0176,2.0292,2.0137,2.0214,171880.0
2015-09-04 13:05:00,5.23,5.28,5.23,5.25,186656.0,2.0214,2.0408,2.0214,2.0292,186656.0
2015-09-04 13:10:00,5.26,5.27,5.25,5.25,108876.0,2.033,2.0369,2.0292,2.0292,108876.0
2015-09-04 13:15:00,5.25,5.28,5.25,5.27,152897.0,2.0292,2.0408,2.0292,2.0369,152897.0
2015-09-04 13:20:00,5.27,5.28,5.24,5.26,208249.0,2.0369,2.0408,2.0253,2.033,208249.0
2015-09-04 13:25:00,5.27,5.3,5.26,5.29,189424.0,2.0369,2.0485,2.033,2.0446,189424.0
2015-09-04 13:30:00,5.28,5.31,5.27,5.3,125729.0,2.0408,2.0523,2.0369,2.0485,125729.0
2015-09-04 13:35:00,5.31,5.32,5.29,5.3,114220.0,2.0523,2.0562,2.0446,2.0485,114220.0
2015-09-04 13:40:00,5.3,5.32,5.28,5.29,178983.0,2.0485,2.0562,2.0408,2.0446,178983.0
2015-09-04 13:45:00,5.29,5.3,5.27,5.27,127951.0,2.0446,2.0485,2.0369,2.0369,127951.0
2015-09-04 13:50:00,5.27,5.3,5.27,5.29,225269.0,2.0369,2.0485,2.0369,2.0446,225269.0
2015-09-04 13:55:00,5.28,5.29,5.26,5.26,154538.0,2.0408,2.0446,2.033,2.033,154538.0
2015-09-04 14:00:00,5.26,5.27,5.26,5.27,184015.0,2.033,2.0369,2.033,2.0369,184015.0
2015-09-04 14:05:00,5.26,5.27,5.24,5.25,134340.0,2.033,2.0369,2.0253,2.0292,134340.0
2015-09-04 14:10:00,5.25,5.27,5.24,5.24,179032.0,2.0292,2.0369,2.0253,2.0253,179032.0
2015-09-04 14:15:00,5.24,5.25,5.22,5.23,206099.0,2.0253,2.0292,2.0176,2.0214,206099.0
2015-09-04 14:20:00,5.23,5.24,5.2,5.2,236632.0,2.0214,2.0253,2.0098,2.0098,236632.0
2015-09-04 14:25:00,5.21,5.22,5.19,5.2,493806.0,2.0137,2.0176,2.006,2.0098,493806.0
2015-09-04 14:30:00,5.2,5.21,5.2,5.2,123013.0,2.0098,2.0137,2.0098,2.0098,123013.0
2015-09-04 14:35:00,5.21,5.21,5.2,5.21,125024.0,2.0137,2.0137,2.0098,2.0137,125024.0
2015-09-04 14:40:00,5.21,5.22,5.2,5.2,146982.0,2.0137,2.0176,2.0098,2.0098,146982.0
2015-09-04 14:45:00,5.2,5.22,5.19,5.22,221615.0,2.0098,2.0176,2.006,2.0176,221615.0
2015-09-04 14:50:00,5.21,5.22,5.19,5.19,284411.0,2.0137,2.0176,2.006,2.006,284411.0
2015-09-04 14:55:00,5.2,5.2,5.19,5.2,155518.0,2.0098,2.0098,2.006,2.0098,155518.0
2015-09-04 15:00:00,5.2,5.22,5.19,5.22,242596.0,2.0098,2.0176,2.006,2.0176,242596.0
2015-09-04 15:05:00,5.22,5.23,5.21,5.21,197240.0,2.0176,2.0214,2.0137,2.0137,197240.0
2015-09-04 15:10:00,5.21,5.22,5.19,5.19,245540.0,2.0137,2.0176,2.006,2.006,245540.0
2015-09-04 15:15:00,5.19,5.21,5.19,5.21,187354.0,2.006,2.0137,2.006,2.0137,187354.0
2015-09-04 15:20:00,5.21,5.21,5.18,5.19,525868.0,2.0137,2.0137,2.0021,2.006,525868.0
2015-09-04 15:25:00,5.18,5.19,5.18,5.19,203571.0,2.0021,2.006,2.0021,2.006,203571.0
2015-09-04 15:30:00,5.18,5.21,5.18,5.2,380342.0,2.0021,2.0137,2.0021,2.0098,380342.0
2015-09-04 15:35:00,5.2,5.2,5.18,5.19,365941.0,2.0098,2.0098,2.0021,2.006,365941.0
2015-09-04 15:40:00,5.19,5.2,5.18,5.19,599498.0,2.006,2.0098,2.0021,2.006,599498.0
2015-09-04 15:45:00,5.19,5.19,5.17,5.18,614615.0,2.006,2.006,1.9982,2.0021,614615.0
2015-09-04 15:50:00,5.19,5.19,5.16,5.17,1019979.0,2.006,2.006,1.9944,1.9982,1019979.0
2015-09-04 15:55:00,5.17,5.18,5.16,5.16,1312865.0,1.9982,2.0021,1.9944,1.9944,1312865.0
2015-09-08 09:30:00,5.33,5.38,5.28,5.29,1451167.0,2.0601,2.0794,2.0408,2.0446,1451167.0
2015-09-08 09:35:00,5.29,5.35,5.29,5.31,442420.0,2.0446,2.0678,2.0446,2.0523,442420.0
2015-09-08 09:40:00,5.3,5.36,5.3,5.34,573649.0,2.0485,2.0717,2.0485,2.0639,573649.0
2015-09-08 09:45:00,5.35,5.35,5.3,5.31,467653.0,2.0678,2.0678,2.0485,2.0523,467653.0
2015-09-08 09:50:00,5.31,5.31,5.26,5.28,846797.0,2.0523,2.0523,2.033,2.0408,846797.0
2015-09-08 09:55:00,5.29,5.29,5.25,5.27,402101.0,2.0446,2.0446,2.0292,2.0369,402101.0
2015-09-08 10:00:00,5.28,5.28,5.25,5.26,248633.0,2.0408,2.0408,2.0292,2.033,248633.0
2015-09-08 10:05:00,5.26,5.27,5.24,5.26,225200.0,2.033,2.0369,2.0253,2.033,225200.0
2015-09-08 10:10:00,5.26,5.3,5.25,5.29,287937.0,2.033,2.0485,2.0292,2.0446,287937.0
2015-09-08 10:15:00,5.29,5.32,5.29,5.31,391278.0,2.0446,2.0562,2.0446,2.0523,391278.0
2015-09-08 10:20:00,5.31,5.32,5.29,5.29,322918.0,2.0523,2.0562,2.0446,2.0446,322918.0
2015-09-08 10:25:00,5.29,5.32,5.27,5.32,221930.0,2.0446,2.0562,2.0369,2.0562,221930.0
2015-09-08 10:30:00,5.32,5.34,5.31,5.31,265591.0,2.0562,2.0639,2.0523,2.0523,265591.0
2015-09-08 10:35:00,5.32,5.33,5.3,5.32,206559.0,2.0562,2.0601,2.0485,2.0562,206559.0
2015-09-08 10:40:00,5.32,5.33,5.29,5.31,313293.0,2.0562,2.0601,2.0446,2.0523,313293.0
2015-09-08 10:45:00,5.31,5.32,5.3,5.31,108252.0,2.0523,2.0562,2.0485,2.0523,108252.0
2015-09-08 10:50:00,5.32,5.33,5.31,5.33,192419.0,2.0562,2.0601,2.0523,2.0601,192419.0
2015-09-08 10:55:00,5.33,5.35,5.32,5.33,137858.0,2.0601,2.0678,2.0562,2.0601,137858.0
2015-09-08 11:00:00,5.33,5.34,5.32,5.32,36654.0,2.0601,2.0639,2.0562,2.0562,36654.0
2015-09-08 11:05:00,5.32,5.34,5.32,5.34,212381.0,2.0562,2.0639,2.0562,2.0639,212381.0
2015-09-08 11:10:00,5.34,5.37,5.34,5.36,369379.0,2.0639,2.0755,2.0639,2.0717,369379.0
2015-09-08 11:15:00,5.37,5.4,5.36,5.38,250505.0,2.0755,2.0871,2.0717,2.0794,250505.0
2015-09-08 11:20:00,5.37,5.38,5.32,5.36,291222.0,2.0755,2.0794,2.0562,2.0717,291222.0
2015-09-08 11:25:00,5.36,5.36,5.34,5.36,156612.0,2.0717,2.0717,2.0639,2.0717,156612.0
2015-09-08 11:30:00,5.36,5.36,5.33,5.33,136372.0,2.0717,2.0717,2.0601,2.0601,136372.0
2015-09-08 11:35:00,5.34,5.35,5.31,5.31,202822.0,2.0639,2.0678,2.0523,2.0523,202822.0
2015-09-08 11:40:00,5.31,5.35,5.31,5.33,160053.0,2.0523,2.0678,2.0523,2.0601,160053.0
2015-09-08 11:45:00,5.34,5.34,5.3,5.3,188092.0,2.0639,2.0639,2.0485,2.0485,188092.0
2015-09-08 11:50:00,5.31,5.31,5.29,5.3,127313.0,2.0523,2.0523,2.0446,2.0485,127313.0
2015-09-08 11:55:00,5.29,5.32,5.29,5.31,102941.0,2.0446,2.0562,2.0446,2.0523,102941.0
2015-09-08 12:00:00,5.3,5.35,5.3,5.35,229598.0,2.0485,2.0678,2.0485,2.0678,229598.0
2015-09-08 12:05:00,5.34,5.34,5.33,5.33,24700.0,2.0639,2.0639,2.0601,2.0601,24700.0
2015-09-08 12:10:00,5.33,5.34,5.31,5.32,145751.0,2.0601,2.0639,2.0523,2.0562,145751.0
2015-09-08 12:15:00,5.32,5.33,5.29,5.3,120302.0,2.0562,2.0601,2.0446,2.0485,120302.0
2015-09-08 12:20:00,5.31,5.32,5.29,5.3,103149.0,2.0523,2.0562,2.0446,2.0485,103149.0
2015-09-08 12:25:00,5.3,5.31,5.29,5.31,131517.0,2.0485,2.0523,2.0446,2.0523,131517.0
2015-09-08 12:30:00,5.3,5.31,5.27,5.28,178875.0,2.0485,2.0523,2.0369,2.0408,178875.0
2015-09-08 12:35:00,5.29,5.29,5.26,5.27,142247.0,2.0446,2.0446,2.033,2.0369,142247.0
2015-09-08 12:40:00,5.27,5.27,5.24,5.25,415478.0,2.0369,2.0369,2.0253,2.0292,415478.0
2015-09-08 12:45:00,5.26,5.26,5.23,5.23,153913.0,2.033,2.033,2.0214,2.0214,153913.0
2015-09-08 12:50:00,5.23,5.24,5.21,5.22,102018.0,2.0214,2.0253,2.0137,2.0176,102018.0
2015-09-08 12:55:00,5.22,5.23,5.21,5.23,208251.0,2.0176,2.0214,2.0137,2.0214,208251.0
2015-09-08 13:00:00,5.23,5.25,5.22,5.25,235427.0,2.0214,2.0292,2.0176,2.0292,235427.0
2015-09-08 13:05:00,5.25,5.26,5.23,5.25,152478.0,2.0292,2.033,2.0214,2.0292,152478.0
2015-09-08 13:10:00,5.25,5.25,5.24,5.25,91767.0,2.0292,2.0292,2.0253,2.0292,91767.0
2015-09-08 13:15:00,5.25,5.27,5.24,5.25,168018.0,2.0292,2.0369,2.0253,2.0292,168018.0
2015-09-08 13:20:00,5.25,5.27,5.24,5.26,202474.0,2.0292,2.0369,2.0253,2.033,202474.0
2015-09-08 13:25:00,5.27,5.27,5.26,5.27,104079.0,2.0369,2.0369,2.033,2.0369,104079.0
2015-09-08 13:30:00,5.26,5.27,5.24,5.24,140453.0,2.033,2.0369,2.0253,2.0253,140453.0
2015-09-08 13:35:00,5.25,5.25,5.24,5.24,99091.0,2.0292,2.0292,2.0253,2.0253,99091.0
2015-09-08 13:40:00,5.25,5.26,5.24,5.26,170102.0,2.0292,2.033,2.0253,2.033,170102.0
2015-09-08 13:45:00,5.26,5.27,5.25,5.26,114250.0,2.033,2.0369,2.0292,2.033,114250.0
2015-09-08 13:50:00,5.27,5.27,5.25,5.25,163161.0,2.0369,2.0369,2.0292,2.0292,163161.0
2015-09-08 13:55:00,5.25,5.26,5.23,5.24,257552.0,2.0292,2.033,2.0214,2.0253,257552.0
2015-09-08 14:00:00,5.24,5.25,5.23,5.23,274620.0,2.0253,2.0292,2.0214,2.0214,274620.0
2015-09-08 14:05:00,5.23,5.24,5.22,5.24,232484.0,2.0214,2.0253,2.0176,2.0253,232484.0
2015-09-08 14:10:00,5.24,5.25,5.23,5.24,145763.0,2.0253,2.0292,2.0214,2.0253,145763.0
2015-09-08 14:15:00,5.25,5.27,5.24,5.27,293329.0,2.0292,2.0369,2.0253,2.0369,293329.0
2015-09-08 14:20:00,5.27,5.29,5.26,5.27,391509.0,2.0369,2.0446,2.033,2.0369,391509.0
2015-09-08 14:25:00,5.27,5.28,5.24,5.25,421719.0,2.0369,2.0408,2.0253,2.0292,421719.0
2015-09-08 14:30:00,5.25,5.27,5.24,5.24,336794.0,2.0292,2.0369,2.0253,2.0253,336794.0
2015-09-08 14:35:00,5.24,5.28,5.23,5.26,365179.0,2.0253,2.0408,2.0214,2.033,365179.0
2015-09-08 14:40:00,5.27,5.27,5.23,5.24,335296.0,2.0369,2.0369,2.0214,2.0253,335296.0
2015-09-08 14:45:00,5.24,5.26,5.23,5.25,397189.0,2.0253,2.033,2.0214,2.0292,397189.0
2015-09-08 14:50:00,5.25,5.26,5.24,5.24,360686.0,2.0292,2.033,2.0253,2.0253,360686.0
2015-09-08 14:55:00,5.24,5.25,5.22,5.22,400066.0,2.0253,2.0292,2.0176,2.0176,400066.0
2015-09-08 15:00:00,5.22,5.23,5.22,5.23,508149.0,2.0176,2.0214,2.0176,2.0214,508149.0
2015-09-08 15:05:00,5.23,5.23,5.22,5.22,394211.0,2.0214,2.0214,2.0176,2.0176,394211.0
2015-09-08 15:10:00,5.22,5.24,5.21,5.24,646212.0,2.0176,2.0253,2.0137,2.0253,646212.0
2015-09-08 15:15:00,5.24,5.25,5.23,5.24,240875.0,2.0253,2.0292,2.0214,2.0253,240875.0
2015-09-08 15:20:00,5.24,5.25,5.22,5.22,677253.0,2.0253,2.0292,2.0176,2.0176,677253.0
2015-09-08 15:25:00,5.22,5.24,5.22,5.23,408890.0,2.0176,2.0253,2.0176,2.0214,408890.0
2015-09-08 15:30:00,5.23,5.24,5.22,5.22,379271.0,2.0214,2.0253,2.0176,2.0176,379271.0
2015-09-08 15:35:00,5.22,5.26,5.22,5.24,850512.0,2.0176,2.033,2.0176,2.0253,850512.0
2015-09-08 15:40:00,5.23,5.25,5.23,5.24,455853.0,2.0214,2.0292,2.0214,2.0253,455853.0
2015-09-08 15:45:00,5.25,5.26,5.24,5.25,310640.0,2.0292,2.033,2.0253,2.0292,310640.0
2015-09-08 15:50:00,5.26,5.27,5.25,5.27,497571.0,2.033,2.0369,2.0292,2.0369,497571.0
2015-09-08 15:55:00,5.27,5.29,5.26,5.28,1428890.0,2.0369,2.0446,2.033,2.0408,1428890.0
2015-09-09 09:30:00,5.41,5.46,5.4,5.44,911646.0,2.091,2.1103,2.0871,2.1026,911646.0
2015-09-09 09:35:00,5.43,5.5,5.43,5.46,539628.0,2.0987,2.1258,2.0987,2.1103,539628.0
2015-09-09 09:40:00,5.46,5.49,5.45,5.47,749680.0,2.1103,2.1219,2.1065,2.1142,749680.0
2015-09-09 09:45:00,5.48,5.5,5.47,5.48,637355.0,2.1181,2.1258,2.1142,2.1181,637355.0
2015-09-09 09:50:00,5.48,5.52,5.47,5.5,624326.0,2.1181,2.1335,2.1142,2.1258,624326.0
2015-09-09 09:55:00,5.5,5.51,5.44,5.45,441282.0,2.1258,2.1297,2.1026,2.1065,441282.0
2015-09-09 10:00:00,5.44,5.49,5.44,5.45,341104.0,2.1026,2.1219,2.1026,2.1065,341104.0
2015-09-09 10:05:00,5.46,5.46,5.4,5.41,388429.0,2.1103,2.1103,2.0871,2.091,388429.0
2015-09-09 10:10:00,5.41,5.42,5.38,5.4,932909.0,2.091,2.0949,2.0794,2.0871,932909.0
2015-09-09 10:15:00,5.4,5.41,5.36,5.4,369705.0,2.0871,2.091,2.0717,2.0871,369705.0
2015-09-09 10:20:00,5.4,5.43,5.39,5.42,216253.0,2.0871,2.0987,2.0833,2.0949,216253.0
2015-09-09 10:25:00,5.41,5.43,5.4,5.41,284141.0,2.091,2.0987,2.0871,2.091,284141.0
2015-09-09 10:30:00,5.41,5.43,5.4,5.41,209553.0,2.091,2.0987,2.0871,2.091,209553.0
2015-09-09 10:35:00,5.41,5.41,5.38,5.39,366479.0,2.091,2.091,2.0794,2.0833,366479.0
2015-09-09 10:40:00,5.4,5.4,5.35,5.36,343818.0,2.0871,2.0871,2.0678,2.0717,343818.0
2015-09-09 10:45:00,5.36,5.37,5.35,5.36,303169.0,2.0717,2.0755,2.0678,2.0717,303169.0
2015-09-09 10:50:00,5.36,5.37,5.31,5.33,462120.0,2.0717,2.0755,2.0523,2.0601,462120.0
2015-09-09 10:55:00,5.32,5.34,5.3,5.31,387103.0,2.0562,2.0639,2.0485,2.0523,387103.0
2015-09-09 11:00:00,5.32,5.32,5.3,5.31,264103.0,2.0562,2.0562,2.0485,2.0523,264103.0
2015-09-09 11:05:00,5.31,5.31,5.27,5.29,253817.0,2.0523,2.0523,2.0369,2.0446,253817.0
2015-09-09 11:10:00,5.3,5.34,5.29,5.31,259716.0,2.0485,2.0639,2.0446,2.0523,259716.0
2015-09-09 11:15:00,5.31,5.32,5.29,5.29,74172.0,2.0523,2.0562,2.0446,2.0446,74172.0
2015-09-09 11:20:00,5.29,5.3,5.27,5.28,281297.0,2.0446,2.0485,2.0369,2.0408,281297.0
2015-09-09 11:25:00,5.28,5.3,5.25,5.27,565439.0,2.0408,2.0485,2.0292,2.0369,565439.0
2015-09-09 11:30:00,5.26,5.3,5.26,5.28,267562.0,2.033,2.0485,2.033,2.0408,267562.0
2015-09-09 11:35:00,5.28,5.29,5.27,5.28,464733.0,2.0408,2.0446,2.0369,2.0408,464733.0
2015-09-09 11:40:00,5.27,5.28,5.24,5.26,467995.0,2.0369,2.0408,2.0253,2.033,467995.0
2015-09-09 11:45:00,5.26,5.27,5.24,5.24,212610.0,2.033,2.0369,2.0253,2.0253,212610.0
2015-09-09 11:50:00,5.25,5.25,5.23,5.24,368143.0,2.0292,2.0292,2.0214,2.0253,368143.0
2015-09-09 11:55:00,5.24,5.25,5.23,5.25,235730.0,2.0253,2.0292,2.0214,2.0292,235730.0
2015-09-09 12:00:00,5.25,5.25,5.22,5.23,289093.0,2.0292,2.0292,2.0176,2.0214,289093.0
2015-09-09 12:05:00,5.23,5.24,5.2,5.21,630583.0,2.0214,2.0253,2.0098,2.0137,630583.0
2015-09-09 12:10:00,5.21,5.23,5.2,5.22,267018.0,2.0137,2.0214,2.0098,2.0176,267018.0
2015-09-09 12:15:00,5.22,5.25,5.21,5.24,213109.0,2.0176,2.0292,2.0137,2.0253,213109.0
2015-09-09 12:20:00,5.25,5.25,5.23,5.24,129399.0,2.0292,2.0292,2.0214,2.0253,129399.0
2015-09-09 12:25:00,5.24,5.24,5.2,5.21,387236.0,2.0253,2.0253,2.0098,2.0137,387236.0
2015-09-09 12:30:00,5.21,5.22,5.18,5.18,336787.0,2.0137,2.0176,2.0021,2.0021,336787.0
2015-09-09 12:35:00,5.18,5.2,5.17,5.18,268898.0,2.0021,2.0098,1.9982,2.0021,268898.0
2015-09-09 12:40:00,5.19,5.2,5.17,5.19,254074.0,2.006,2.0098,1.9982,2.006,254074.0
2015-09-09 12:45:00,5.19,5.21,5.19,5.2,146465.0,2.006,2.0137,2.006,2.0098,146465.0
2015-09-09 12:50:00,5.19,5.2,5.17,5.19,244963.0,2.006,2.0098,1.9982,2.006,244963.0
2015-09-09 12:55:00,5.18,5.19,5.16,5.18,319402.0,2.0021,2.006,1.9944,2.0021,319402.0
2015-09-09 13:00:00,5.18,5.19,5.17,5.19,180305.0,2.0021,2.006,1.9982,2.006,180305.0
2015-09-09 13:05:00,5.19,5.21,5.17,5.18,265924.0,2.006,2.0137,1.9982,2.0021,265924.0
2015-09-09 13:10:00,5.17,5.19,5.16,5.17,300397.0,1.9982,2.006,1.9944,1.9982,300397.0
2015-09-09 13:15:00,5.17,5.21,5.17,5.21,479518.0,1.9982,2.0137,1.9982,2.0137,479518.0
2015-09-09 13:20:00,5.21,5.21,5.18,5.18,273132.0,2.0137,2.0137,2.0021,2.0021,273132.0
2015-09-09 13:25:00,5.18,5.19,5.15,5.17,455294.0,2.0021,2.006,1.9905,1.9982,455294.0
2015-09-09 13:30:00,5.16,5.17,5.13,5.15,532159.0,1.9944,1.9982,1.9828,1.9905,532159.0
2015-09-09 13:35:00,5.14,5.17,5.14,5.15,181345.0,1.9866,1.9982,1.9866,1.9905,181345.0
2015-09-09 13:40:00,5.16,5.16,5.13,5.14,207202.0,1.9944,1.9944,1.9828,1.9866,207202.0
2015-09-09 13:45:00,5.13,5.15,5.13,5.14,235083.0,1.9828,1.9905,1.9828,1.9866,235083.0
2015-09-09 13:50:00,5.14,5.14,5.12,5.13,530966.0,1.9866,1.9866,1.9789,1.9828,530966.0
2015-09-09 13:55:00,5.13,5.13,5.11,5.11,357983.0,1.9828,1.9828,1.975,1.975,357983.0
2015-09-09 14:00:00,5.11,5.12,5.08,5.09,703953.0,1.975,1.9789,1.9635,1.9673,703953.0
2015-09-09 14:05:00,5.09,5.1,5.08,5.09,250894.0,1.9673,1.9712,1.9635,1.9673,250894.0
2015-09-09 14:10:00,5.1,5.12,5.09,5.12,381933.0,1.9712,1.9789,1.9673,1.9789,381933.0
2015-09-09 14:15:00,5.11,5.12,5.1,5.11,291687.0,1.975,1.9789,1.9712,1.975,291687.0
2015-09-09 14:20:00,5.1,5.1,5.09,5.09,201343.0,1.9712,1.9712,1.9673,1.9673,201343.0
2015-09-09 14:25:00,5.09,5.11,5.08,5.08,212802.0,1.9673,1.975,1.9635,1.9635,212802.0
2015-09-09 14:30:00,5.08,5.11,5.08,5.1,263136.0,1.9635,1.975,1.9635,1.9712,263136.0
2015-09-09 14:35:00,5.1,5.11,5.09,5.1,152432.0,1.9712,1.975,1.9673,1.9712,152432.0
2015-09-09 14:40:00,5.1,5.11,5.08,5.08,198608.0,1.9712,1.975,1.9635,1.9635,198608.0
2015-09-09 14:45:00,5.08,5.11,5.08,5.09,245502.0,1.9635,1.975,1.9635,1.9673,245502.0
2015-09-09 14:50:00,5.1,5.12,5.08,5.11,453202.0,1.9712,1.9789,1.9635,1.975,453202.0
2015-09-09 14:55:00,5.11,5.13,5.1,5.1,336349.0,1.975,1.9828,1.9712,1.9712,336349.0
2015-09-09 15:00:00,5.11,5.13,5.08,5.12,551661.0,1.975,1.9828,1.9635,1.9789,551661.0
2015-09-09 15:05:00,5.12,5.13,5.12,5.13,118670.0,1.9789,1.9828,1.9789,1.9828,118670.0
2015-09-09 15:10:00,5.13,5.13,5.11,5.12,370330.0,1.9828,1.9828,1.975,1.9789,370330.0
2015-09-09 15:15:00,5.13,5.14,5.11,5.13,293118.0,1.9828,1.9866,1.975,1.9828,293118.0
2015-09-09 15:20:00,5.13,5.16,5.12,5.16,637144.0,1.9828,1.9944,1.9789,1.9944,637144.0
2015-09-09 15:25:00,5.16,5.16,5.12,5.13,826569.0,1.9944,1.9944,1.9789,1.9828,826569.0
2015-09-09 15:30:00,5.13,5.13,5.1,5.12,458923.0,1.9828,1.9828,1.9712,1.9789,458923.0
2015-09-09 15:35:00,5.13,5.14,5.11,5.12,423796.0,1.9828,1.9866,1.975,1.9789,423796.0
2015-09-09 15:40:00,5.12,5.12,5.09,5.11,769853.0,1.9789,1.9789,1.9673,1.975,769853.0
2015-09-09 15:45:00,5.11,5.12,5.1,5.12,396209.0,1.975,1.9789,1.9712,1.9789,396209.0
2015-09-09 15:50:00,5.12,5.13,5.09,5.09,1863077.0,1.9789,1.9828,1.9673,1.9673,1863077.0
2015-09-09 15:55:00,5.1,5.1,5.08,5.08,1805334.0,1.9712,1.9712,1.9635,1.9635,1805334.0
2015-09-10 09:30:00,4.85,4.91,4.8,4.91,3792715.0,1.8746,1.8977,1.8552,1.8977,3792715.0
2015-09-10 09:35:00,4.91,4.95,4.83,4.84,2802587.0,1.8977,1.9132,1.8668,1.8707,2802587.0
2015-09-10 09:40:00,4.84,4.86,4.81,4.83,1194164.0,1.8707,1.8784,1.8591,1.8668,1194164.0
2015-09-10 09:45:00,4.82,4.85,4.77,4.79,1810594.0,1.863,1.8746,1.8436,1.8514,1810594.0
2015-09-10 09:50:00,4.78,4.79,4.76,4.76,1220413.0,1.8475,1.8514,1.8398,1.8398,1220413.0
2015-09-10 09:55:00,4.77,4.79,4.76,4.77,996741.0,1.8436,1.8514,1.8398,1.8436,996741.0
2015-09-10 10:00:00,4.77,4.8,4.76,4.76,1126925.0,1.8436,1.8552,1.8398,1.8398,1126925.0
2015-09-10 10:05:00,4.77,4.83,4.76,4.81,1119164.0,1.8436,1.8668,1.8398,1.8591,1119164.0
2015-09-10 10:10:00,4.82,4.85,4.82,4.83,680682.0,1.863,1.8746,1.863,1.8668,680682.0
2015-09-10 10:15:00,4.84,4.85,4.83,4.83,733131.0,1.8707,1.8746,1.8668,1.8668,733131.0
2015-09-10 10:20:00,4.83,4.84,4.82,4.82,313918.0,1.8668,1.8707,1.863,1.863,313918.0
2015-09-10 10:25:00,4.82,4.83,4.81,4.81,310590.0,1.863,1.8668,1.8591,1.8591,310590.0
2015-09-10 10:30:00,4.82,4.85,4.81,4.81,633721.0,1.863,1.8746,1.8591,1.8591,633721.0
2015-09-10 10:35:00,4.81,4.84,4.81,4.83,353126.0,1.8591,1.8707,1.8591,1.8668,353126.0
2015-09-10 10:40:00,4.84,4.85,4.82,4.84,503705.0,1.8707,1.8746,1.863,1.8707,503705.0
2015-09-10 10:45:00,4.85,4.88,4.84,4.87,893021.0,1.8746,1.8862,1.8707,1.8823,893021.0
2015-09-10 10:50:00,4.87,4.88,4.83,4.85,950994.0,1.8823,1.8862,1.8668,1.8746,950994.0
2015-09-10 10:55:00,4.86,4.9,4.85,4.89,793322.0,1.8784,1.8939,1.8746,1.89,793322.0
2015-09-10 11:00:00,4.88,4.9,4.85,4.86,1328612.0,1.8862,1.8939,1.8746,1.8784,1328612.0
2015-09-10 11:05:00,4.86,4.88,4.85,4.88,666009.0,1.8784,1.8862,1.8746,1.8862,666009.0
2015-09-10 11:10:00,4.88,4.88,4.84,4.86,429287.0,1.8862,1.8862,1.8707,1.8784,429287.0
2015-09-10 11:15:00,4.85,4.86,4.82,4.82,607602.0,1.8746,1.8784,1.863,1.863,607602.0
2015-09-10 11:20:00,4.82,4.84,4.82,4.84,283225.0,1.863,1.8707,1.863,1.8707,283225.0
2015-09-10 11:25:00,4.84,4.87,4.82,4.86,510738.0,1.8707,1.8823,1.863,1.8784,510738.0
2015-09-10 11:30:00,4.87,4.91,4.87,4.89,629847.0,1.8823,1.8977,1.8823,1.89,629847.0
2015-09-10 11:35:00,4.89,4.9,4.87,4.9,457529.0,1.89,1.8939,1.8823,1.8939,457529.0
2015-09-10 11:40:00,4.9,4.94,4.89,4.94,872507.0,1.8939,1.9093,1.89,1.9093,872507.0
2015-09-10 11:45:00,4.94,4.94,4.88,4.88,425630.0,1.9093,1.9093,1.8862,1.8862,425630.0
2015-09-10 11:50:00,4.88,4.9,4.88,4.9,514382.0,1.8862,1.8939,1.8862,1.8939,514382.0
2015-09-10 11:55:00,4.9,4.91,4.89,4.89,478947.0,1.8939,1.8977,1.89,1.89,478947.0
2015-09-10 12:00:00,4.9,4.91,4.88,4.9,735014.0,1.8939,1.8977,1.8862,1.8939,735014.0
2015-09-10 12:05:00,4.9,4.92,4.89,4.92,147283.0,1.8939,1.9016,1.89,1.9016,147283.0
2015-09-10 12:10:00,4.92,4.92,4.88,4.89,306100.0,1.9016,1.9016,1.8862,1.89,306100.0
2015-09-10 12:15:00,4.89,4.92,4.88,4.89,290618.0,1.89,1.9016,1.8862,1.89,290618.0
2015-09-10 12:20:00,4.88,4.9,4.87,4.88,278867.0,1.8862,1.8939,1.8823,1.8862,278867.0
2015-09-10 12:25:00,4.88,4.9,4.87,4.9,315304.0,1.8862,1.8939,1.8823,1.8939,315304.0
2015-09-10 12:30:00,4.9,4.9,4.87,4.89,820294.0,1.8939,1.8939,1.8823,1.89,820294.0
2015-09-10 12:35:00,4.89,4.9,4.88,4.89,332919.0,1.89,1.8939,1.8862,1.89,332919.0
2015-09-10 12:40:00,4.89,4.9,4.89,4.89,159206.0,1.89,1.8939,1.89,1.89,159206.0
2015-09-10 12:45:00,4.9,4.96,4.89,4.92,1106183.0,1.8939,1.9171,1.89,1.9016,1106183.0
2015-09-10 12:50:00,4.93,4.93,4.9,4.9,496478.0,1.9055,1.9055,1.8939,1.8939,496478.0
2015-09-10 12:55:00,4.91,4.91,4.89,4.9,848757.0,1.8977,1.8977,1.89,1.8939,848757.0
2015-09-10 13:00:00,4.9,4.91,4.89,4.91,197520.0,1.8939,1.8977,1.89,1.8977,197520.0
2015-09-10 13:05:00,4.91,4.93,4.9,4.92,533389.0,1.8977,1.9055,1.8939,1.9016,533389.0
2015-09-10 13:10:00,4.92,4.92,4.91,4.92,218045.0,1.9016,1.9016,1.8977,1.9016,218045.0
2015-09-10 13:15:00,4.91,4.92,4.9,4.91,315308.0,1.8977,1.9016,1.8939,1.8977,315308.0
2015-09-10 13:20:00,4.91,4.93,4.9,4.92,313634.0,1.8977,1.9055,1.8939,1.9016,313634.0
2015-09-10 13:25:00,4.92,4.94,4.9,4.93,318497.0,1.9016,1.9093,1.8939,1.9055,318497.0
2015-09-10 13:30:00,4.93,4.95,4.92,4.93,375270.0,1.9055,1.9132,1.9016,1.9055,375270.0
2015-09-10 13:35:00,4.93,4.94,4.92,4.93,178673.0,1.9055,1.9093,1.9016,1.9055,178673.0
2015-09-10 13:40:00,4.94,4.94,4.92,4.94,259445.0,1.9093,1.9093,1.9016,1.9093,259445.0
2015-09-10 13:45:00,4.93,4.96,4.93,4.96,281412.0,1.9055,1.9171,1.9055,1.9171,281412.0
2015-09-10 13:50:00,4.96,4.97,4.94,4.95,568724.0,1.9171,1.9209,1.9093,1.9132,568724.0
2015-09-10 13:55:00,4.94,4.96,4.94,4.96,195603.0,1.9093,1.9171,1.9093,1.9171,195603.0
2015-09-10 14:00:00,4.96,4.97,4.96,4.96,143266.0,1.9171,1.9209,1.9171,1.9171,143266.0
2015-09-10 14:05:00,4.96,4.98,4.95,4.96,579890.0,1.9171,1.9248,1.9132,1.9171,579890.0
2015-09-10 14:10:00,4.96,4.97,4.93,4.94,268095.0,1.9171,1.9209,1.9055,1.9093,268095.0
2015-09-10 14:15:00,4.93,4.94,4.92,4.94,311462.0,1.9055,1.9093,1.9016,1.9093,311462.0
2015-09-10 14:20:00,4.93,4.94,4.91,4.92,257886.0,1.9055,1.9093,1.8977,1.9016,257886.0
2015-09-10 14:25:00,4.91,4.92,4.87,4.87,847030.0,1.8977,1.9016,1.8823,1.8823,847030.0
2015-09-10 14:30:00,4.87,4.89,4.87,4.87,375989.0,1.8823,1.89,1.8823,1.8823,375989.0
2015-09-10 14:35:00,4.87,4.88,4.86,4.87,268081.0,1.8823,1.8862,1.8784,1.8823,268081.0
2015-09-10 14:40:00,4.87,4.88,4.86,4.86,239656.0,1.8823,1.8862,1.8784,1.8784,239656.0
2015-09-10 14:45:00,4.87,4.87,4.85,4.87,365568.0,1.8823,1.8823,1.8746,1.8823,365568.0
2015-09-10 14:50:00,4.87,4.87,4.86,4.87,79369.0,1.8823,1.8823,1.8784,1.8823,79369.0
2015-09-10 14:55:00,4.87,4.87,4.86,4.87,106729.0,1.8823,1.8823,1.8784,1.8823,106729.0
2015-09-10 15:00:00,4.87,4.87,4.84,4.84,550918.0,1.8823,1.8823,1.8707,1.8707,550918.0
2015-09-10 15:05:00,4.85,4.86,4.84,4.86,288383.0,1.8746,1.8784,1.8707,1.8784,288383.0
2015-09-10 15:10:00,4.86,4.86,4.84,4.84,387856.0,1.8784,1.8784,1.8707,1.8707,387856.0
2015-09-10 15:15:00,4.85,4.87,4.84,4.86,456655.0,1.8746,1.8823,1.8707,1.8784,456655.0
2015-09-10 15:20:00,4.86,4.87,4.84,4.87,354448.0,1.8784,1.8823,1.8707,1.8823,354448.0
2015-09-10 15:25:00,4.87,4.91,4.86,4.89,587267.0,1.8823,1.8977,1.8784,1.89,587267.0
2015-09-10 15:30:00,4.89,4.9,4.87,4.87,310398.0,1.89,1.8939,1.8823,1.8823,310398.0
2015-09-10 15:35:00,4.88,4.88,4.86,4.87,512809.0,1.8862,1.8862,1.8784,1.8823,512809.0
2015-09-10 15:40:00,4.86,4.88,4.86,4.88,527839.0,1.8784,1.8862,1.8784,1.8862,527839.0
2015-09-10 15:45:00,4.88,4.89,4.87,4.87,745129.0,1.8862,1.89,1.8823,1.8823,745129.0
2015-09-10 15:50:00,4.87,4.88,4.83,4.83,1385354.0,1.8823,1.8862,1.8668,1.8668,1385354.0
2015-09-10 15:55:00,4.83,4.85,4.81,4.85,3291482.0,1.8668,1.8746,1.8591,1.8746,3291482.0
2015-09-11 09:30:00,4.78,4.79,4.71,4.71,1329702.0,1.8475,1.8514,1.8204,1.8204,1329702.0
2015-09-11 09:35:00,4.72,4.78,4.71,4.77,1252273.0,1.8243,1.8475,1.8204,1.8436,1252273.0
2015-09-11 09:40:00,4.77,4.78,4.73,4.73,886440.0,1.8436,1.8475,1.8282,1.8282,886440.0
2015-09-11 09:45:00,4.73,4.74,4.7,4.71,610265.0,1.8282,1.832,1.8166,1.8204,610265.0
2015-09-11 09:50:00,4.7,4.71,4.68,4.7,985756.0,1.8166,1.8204,1.8089,1.8166,985756.0
2015-09-11 09:55:00,4.7,4.71,4.67,4.67,632288.0,1.8166,1.8204,1.805,1.805,632288.0
2015-09-11 10:00:00,4.67,4.68,4.65,4.66,661868.0,1.805,1.8089,1.7973,1.8011,661868.0
2015-09-11 10:05:00,4.65,4.67,4.65,4.67,642661.0,1.7973,1.805,1.7973,1.805,642661.0
2015-09-11 10:10:00,4.67,4.68,4.65,4.66,457512.0,1.805,1.8089,1.7973,1.8011,457512.0
2015-09-11 10:15:00,4.65,4.66,4.64,4.66,1143256.0,1.7973,1.8011,1.7934,1.8011,1143256.0
2015-09-11 10:20:00,4.65,4.68,4.65,4.67,487406.0,1.7973,1.8089,1.7973,1.805,487406.0
2015-09-11 10:25:00,4.67,4.7,4.66,4.67,779056.0,1.805,1.8166,1.8011,1.805,779056.0
2015-09-11 10:30:00,4.67,4.68,4.65,4.65,334234.0,1.805,1.8089,1.7973,1.7973,334234.0
2015-09-11 10:35:00,4.65,4.66,4.65,4.66,225630.0,1.7973,1.8011,1.7973,1.8011,225630.0
2015-09-11 10:40:00,4.65,4.68,4.64,4.64,888068.0,1.7973,1.8089,1.7934,1.7934,888068.0
2015-09-11 10:45:00,4.64,4.67,4.64,4.67,458352.0,1.7934,1.805,1.7934,1.805,458352.0
2015-09-11 10:50:00,4.67,4.67,4.64,4.64,312626.0,1.805,1.805,1.7934,1.7934,312626.0
2015-09-11 10:55:00,4.64,4.65,4.61,4.61,823030.0,1.7934,1.7973,1.7818,1.7818,823030.0
2015-09-11 11:00:00,4.61,4.62,4.59,4.61,1468057.0,1.7818,1.7857,1.7741,1.7818,1468057.0
2015-09-11 11:05:00,4.61,4.62,4.61,4.62,261708.0,1.7818,1.7857,1.7818,1.7857,261708.0
2015-09-11 11:10:00,4.62,4.62,4.61,4.62,213160.0,1.7857,1.7857,1.7818,1.7857,213160.0
2015-09-11 11:15:00,4.61,4.62,4.58,4.59,801042.0,1.7818,1.7857,1.7702,1.7741,801042.0
2015-09-11 11:20:00,4.59,4.61,4.58,4.61,415249.0,1.7741,1.7818,1.7702,1.7818,415249.0
2015-09-11 11:25:00,4.61,4.64,4.6,4.63,678843.0,1.7818,1.7934,1.7779,1.7895,678843.0
2015-09-11 11:30:00,4.64,4.65,4.62,4.62,451669.0,1.7934,1.7973,1.7857,1.7857,451669.0
2015-09-11 11:35:00,4.62,4.64,4.62,4.64,561118.0,1.7857,1.7934,1.7857,1.7934,561118.0
2015-09-11 11:40:00,4.63,4.65,4.63,4.65,351879.0,1.7895,1.7973,1.7895,1.7973,351879.0
2015-09-11 11:45:00,4.65,4.65,4.63,4.63,201931.0,1.7973,1.7973,1.7895,1.7895,201931.0
2015-09-11 11:50:00,4.64,4.64,4.62,4.62,148183.0,1.7934,1.7934,1.7857,1.7857,148183.0
2015-09-11 11:55:00,4.62,4.63,4.62,4.62,119206.0,1.7857,1.7895,1.7857,1.7857,119206.0
2015-09-11 12:00:00,4.63,4.63,4.6,4.62,1204598.0,1.7895,1.7895,1.7779,1.7857,1204598.0
2015-09-11 12:05:00,4.62,4.62,4.59,4.6,449315.0,1.7857,1.7857,1.7741,1.7779,449315.0
2015-09-11 12:10:00,4.6,4.6,4.59,4.6,257556.0,1.7779,1.7779,1.7741,1.7779,257556.0
2015-09-11 12:15:00,4.6,4.6,4.57,4.58,794167.0,1.7779,1.7779,1.7663,1.7702,794167.0
2015-09-11 12:20:00,4.58,4.58,4.56,4.56,423387.0,1.7702,1.7702,1.7625,1.7625,423387.0
2015-09-11 12:25:00,4.57,4.58,4.56,4.57,383626.0,1.7663,1.7702,1.7625,1.7663,383626.0
2015-09-11 12:30:00,4.57,4.59,4.57,4.58,381445.0,1.7663,1.7741,1.7663,1.7702,381445.0
2015-09-11 12:35:00,4.58,4.59,4.55,4.56,594810.0,1.7702,1.7741,1.7586,1.7625,594810.0
2015-09-11 12:40:00,4.56,4.56,4.55,4.55,367081.0,1.7625,1.7625,1.7586,1.7586,367081.0
2015-09-11 12:45:00,4.56,4.56,4.55,4.55,425189.0,1.7625,1.7625,1.7586,1.7586,425189.0
2015-09-11 12:50:00,4.56,4.56,4.55,4.56,323233.0,1.7625,1.7625,1.7586,1.7625,323233.0
2015-09-11 12:55:00,4.56,4.56,4.55,4.55,262398.0,1.7625,1.7625,1.7586,1.7586,262398.0
2015-09-11 13:00:00,4.56,4.57,4.55,4.56,412253.0,1.7625,1.7663,1.7586,1.7625,412253.0
2015-09-11 13:05:00,4.56,4.57,4.55,4.55,368587.0,1.7625,1.7663,1.7586,1.7586,368587.0
2015-09-11 13:10:00,4.55,4.57,4.55,4.55,306377.0,1.7586,1.7663,1.7586,1.7586,306377.0
2015-09-11 13:15:00,4.55,4.57,4.55,4.56,172995.0,1.7586,1.7663,1.7586,1.7625,172995.0
2015-09-11 13:20:00,4.56,4.57,4.55,4.56,259169.0,1.7625,1.7663,1.7586,1.7625,259169.0
2015-09-11 13:25:00,4.56,4.57,4.55,4.56,364117.0,1.7625,1.7663,1.7586,1.7625,364117.0
2015-09-11 13:30:00,4.56,4.57,4.55,4.56,283305.0,1.7625,1.7663,1.7586,1.7625,283305.0
2015-09-11 13:35:00,4.55,4.56,4.54,4.56,1197712.0,1.7586,1.7625,1.7547,1.7625,1197712.0
2015-09-11 13:40:00,4.56,4.57,4.55,4.56,816841.0,1.7625,1.7663,1.7586,1.7625,816841.0
2015-09-11 13:45:00,4.57,4.57,4.56,4.56,136917.0,1.7663,1.7663,1.7625,1.7625,136917.0
2015-09-11 13:50:00,4.56,4.57,4.55,4.56,219401.0,1.7625,1.7663,1.7586,1.7625,219401.0
2015-09-11 13:55:00,4.56,4.56,4.55,4.55,233262.0,1.7625,1.7625,1.7586,1.7586,233262.0
2015-09-11 14:00:00,4.55,4.56,4.53,4.56,1318721.0,1.7586,1.7625,1.7509,1.7625,1318721.0
2015-09-11 14:05:00,4.56,4.56,4.54,4.55,660971.0,1.7625,1.7625,1.7547,1.7586,660971.0
2015-09-11 14:10:00,4.56,4.56,4.55,4.56,154116.0,1.7625,1.7625,1.7586,1.7625,154116.0
2015-09-11 14:15:00,4.55,4.56,4.55,4.55,164063.0,1.7586,1.7625,1.7586,1.7586,164063.0
2015-09-11 14:20:00,4.56,4.56,4.55,4.56,265345.0,1.7625,1.7625,1.7586,1.7625,265345.0
2015-09-11 14:25:00,4.56,4.56,4.54,4.54,724772.0,1.7625,1.7625,1.7547,1.7547,724772.0
2015-09-11 14:30:00,4.54,4.55,4.54,4.54,228110.0,1.7547,1.7586,1.7547,1.7547,228110.0
2015-09-11 14:35:00,4.54,4.55,4.54,4.54,280154.0,1.7547,1.7586,1.7547,1.7547,280154.0
2015-09-11 14:40:00,4.54,4.55,4.53,4.54,363619.0,1.7547,1.7586,1.7509,1.7547,363619.0
2015-09-11 14:45:00,4.53,4.54,4.53,4.54,143902.0,1.7509,1.7547,1.7509,1.7547,143902.0
2015-09-11 14:50:00,4.53,4.54,4.52,4.53,509662.0,1.7509,1.7547,1.747,1.7509,509662.0
2015-09-11 14:55:00,4.53,4.53,4.52,4.52,184633.0,1.7509,1.7509,1.747,1.747,184633.0
2015-09-11 15:00:00,4.52,4.53,4.52,4.52,461927.0,1.747,1.7509,1.747,1.747,461927.0
2015-09-11 15:05:00,4.53,4.53,4.52,4.52,293047.0,1.7509,1.7509,1.747,1.747,293047.0
2015-09-11 15:10:00,4.53,4.53,4.52,4.52,198632.0,1.7509,1.7509,1.747,1.747,198632.0
2015-09-11 15:15:00,4.53,4.55,4.52,4.54,755318.0,1.7509,1.7586,1.747,1.7547,755318.0
2015-09-11 15:20:00,4.54,4.55,4.54,4.54,1102683.0,1.7547,1.7586,1.7547,1.7547,1102683.0
2015-09-11 15:25:00,4.55,4.56,4.54,4.54,1214421.0,1.7586,1.7625,1.7547,1.7547,1214421.0
2015-09-11 15:30:00,4.54,4.55,4.53,4.53,806431.0,1.7547,1.7586,1.7509,1.7509,806431.0
2015-09-11 15:35:00,4.53,4.54,4.53,4.53,555769.0,1.7509,1.7547,1.7509,1.7509,555769.0
2015-09-11 15:40:00,4.53,4.55,4.53,4.54,1112899.0,1.7509,1.7586,1.7509,1.7547,1112899.0
2015-09-11 15:45:00,4.54,4.55,4.53,4.54,1212070.0,1.7547,1.7586,1.7509,1.7547,1212070.0
2015-09-11 15:50:00,4.55,4.56,4.54,4.56,1771556.0,1.7586,1.7625,1.7547,1.7625,1771556.0
2015-09-11 15:55:00,4.56,4.57,4.55,4.57,2116506.0,1.7625,1.7663,1.7586,1.7663,2116506.0
2015-09-14 09:30:00,4.56,4.57,4.51,4.54,1572920.0,1.7625,1.7663,1.7431,1.7547,1572920.0
2015-09-14 09:35:00,4.54,4.54,4.47,4.48,2547378.0,1.7547,1.7547,1.7277,1.7315,2547378.0
2015-09-14 09:40:00,4.47,4.49,4.46,4.46,671395.0,1.7277,1.7354,1.7238,1.7238,671395.0
2015-09-14 09:45:00,4.46,4.47,4.42,4.42,744890.0,1.7238,1.7277,1.7084,1.7084,744890.0
2015-09-14 09:50:00,4.42,4.44,4.39,4.4,1370787.0,1.7084,1.7161,1.6968,1.7006,1370787.0
2015-09-14 09:55:00,4.39,4.45,4.38,4.44,971576.0,1.6968,1.72,1.6929,1.7161,971576.0
2015-09-14 10:00:00,4.44,4.46,4.42,4.45,654441.0,1.7161,1.7238,1.7084,1.72,654441.0
2015-09-14 10:05:00,4.45,4.45,4.44,4.45,404961.0,1.72,1.72,1.7161,1.72,404961.0
2015-09-14 10:10:00,4.45,4.45,4.44,4.45,399139.0,1.72,1.72,1.7161,1.72,399139.0
2015-09-14 10:15:00,4.44,4.47,4.44,4.47,809588.0,1.7161,1.7277,1.7161,1.7277,809588.0
2015-09-14 10:20:00,4.47,4.48,4.45,4.46,952478.0,1.7277,1.7315,1.72,1.7238,952478.0
2015-09-14 10:25:00,4.46,4.47,4.42,4.42,781700.0,1.7238,1.7277,1.7084,1.7084,781700.0
2015-09-14 10:30:00,4.43,4.45,4.4,4.44,1230934.0,1.7122,1.72,1.7006,1.7161,1230934.0
2015-09-14 10:35:00,4.45,4.47,4.42,4.46,517705.0,1.72,1.7277,1.7084,1.7238,517705.0
2015-09-14 10:40:00,4.47,4.47,4.46,4.47,287711.0,1.7277,1.7277,1.7238,1.7277,287711.0
2015-09-14 10:45:00,4.47,4.5,4.46,4.5,504398.0,1.7277,1.7393,1.7238,1.7393,504398.0
2015-09-14 10:50:00,4.5,4.5,4.49,4.5,166181.0,1.7393,1.7393,1.7354,1.7393,166181.0
2015-09-14 10:55:00,4.5,4.52,4.49,4.52,782781.0,1.7393,1.747,1.7354,1.747,782781.0
2015-09-14 11:00:00,4.52,4.55,4.51,4.53,1430612.0,1.747,1.7586,1.7431,1.7509,1430612.0
2015-09-14 11:05:00,4.53,4.53,4.5,4.51,514039.0,1.7509,1.7509,1.7393,1.7431,514039.0
2015-09-14 11:10:00,4.52,4.52,4.5,4.52,341426.0,1.747,1.747,1.7393,1.747,341426.0
2015-09-14 11:15:00,4.52,4.52,4.51,4.52,169118.0,1.747,1.747,1.7431,1.747,169118.0
2015-09-14 11:20:00,4.52,4.52,4.51,4.51,185523.0,1.747,1.747,1.7431,1.7431,185523.0
2015-09-14 11:25:00,4.52,4.52,4.5,4.52,227206.0,1.747,1.747,1.7393,1.747,227206.0
2015-09-14 11:30:00,4.52,4.52,4.5,4.5,592965.0,1.747,1.747,1.7393,1.7393,592965.0
2015-09-14 11:35:00,4.5,4.54,4.5,4.52,502146.0,1.7393,1.7547,1.7393,1.747,502146.0
2015-09-14 11:40:00,4.51,4.55,4.51,4.53,524114.0,1.7431,1.7586,1.7431,1.7509,524114.0
2015-09-14 11:45:00,4.53,4.54,4.52,4.52,178744.0,1.7509,1.7547,1.747,1.747,178744.0
2015-09-14 11:50:00,4.52,4.54,4.52,4.53,285686.0,1.747,1.7547,1.747,1.7509,285686.0
2015-09-14 11:55:00,4.53,4.54,4.53,4.54,99461.0,1.7509,1.7547,1.7509,1.7547,99461.0
2015-09-14 12:00:00,4.54,4.55,4.53,4.54,247149.0,1.7547,1.7586,1.7509,1.7547,247149.0
2015-09-14 12:05:00,4.54,4.54,4.53,4.53,148847.0,1.7547,1.7547,1.7509,1.7509,148847.0
2015-09-14 12:10:00,4.53,4.55,4.52,4.54,362320.0,1.7509,1.7586,1.747,1.7547,362320.0
2015-09-14 12:15:00,4.54,4.55,4.54,4.54,231222.0,1.7547,1.7586,1.7547,1.7547,231222.0
2015-09-14 12:20:00,4.54,4.55,4.53,4.54,294316.0,1.7547,1.7586,1.7509,1.7547,294316.0
2015-09-14 12:25:00,4.54,4.55,4.54,4.54,207854.0,1.7547,1.7586,1.7547,1.7547,207854.0
2015-09-14 12:30:00,4.55,4.55,4.53,4.53,276959.0,1.7586,1.7586,1.7509,1.7509,276959.0
2015-09-14 12:35:00,4.54,4.54,4.52,4.52,163079.0,1.7547,1.7547,1.747,1.747,163079.0
2015-09-14 12:40:00,4.52,4.52,4.51,4.52,99827.0,1.747,1.747,1.7431,1.747,99827.0
2015-09-14 12:45:00,4.52,4.53,4.51,4.52,226976.0,1.747,1.7509,1.7431,1.747,226976.0
2015-09-14 12:50:00,4.51,4.53,4.51,4.52,398124.0,1.7431,1.7509,1.7431,1.747,398124.0
2015-09-14 12:55:00,4.52,4.52,4.51,4.52,56914.0,1.747,1.747,1.7431,1.747,56914.0
2015-09-14 13:00:00,4.52,4.52,4.5,4.5,152969.0,1.747,1.747,1.7393,1.7393,152969.0
2015-09-14 13:05:00,4.5,4.51,4.48,4.5,371165.0,1.7393,1.7431,1.7315,1.7393,371165.0
2015-09-14 13:10:00,4.5,4.5,4.48,4.48,140484.0,1.7393,1.7393,1.7315,1.7315,140484.0
2015-09-14 13:15:00,4.49,4.5,4.48,4.5,145325.0,1.7354,1.7393,1.7315,1.7393,145325.0
2015-09-14 13:20:00,4.5,4.5,4.49,4.5,48917.0,1.7393,1.7393,1.7354,1.7393,48917.0
2015-09-14 13:25:00,4.49,4.5,4.48,4.49,131466.0,1.7354,1.7393,1.7315,1.7354,131466.0
2015-09-14 13:30:00,4.48,4.49,4.48,4.48,54232.0,1.7315,1.7354,1.7315,1.7315,54232.0
2015-09-14 13:35:00,4.48,4.5,4.48,4.5,202496.0,1.7315,1.7393,1.7315,1.7393,202496.0
2015-09-14 13:40:00,4.5,4.51,4.49,4.5,90763.0,1.7393,1.7431,1.7354,1.7393,90763.0
2015-09-14 13:45:00,4.51,4.52,4.51,4.52,103215.0,1.7431,1.747,1.7431,1.747,103215.0
2015-09-14 13:50:00,4.52,4.52,4.48,4.49,313710.0,1.747,1.747,1.7315,1.7354,313710.0
2015-09-14 13:55:00,4.49,4.5,4.48,4.5,271769.0,1.7354,1.7393,1.7315,1.7393,271769.0
2015-09-14 14:00:00,4.5,4.5,4.49,4.5,135102.0,1.7393,1.7393,1.7354,1.7393,135102.0
2015-09-14 14:05:00,4.5,4.51,4.49,4.51,161968.0,1.7393,1.7431,1.7354,1.7431,161968.0
2015-09-14 14:10:00,4.51,4.51,4.5,4.51,119213.0,1.7431,1.7431,1.7393,1.7431,119213.0
2015-09-14 14:15:00,4.5,4.51,4.49,4.5,345212.0,1.7393,1.7431,1.7354,1.7393,345212.0
2015-09-14 14:20:00,4.5,4.5,4.48,4.49,461348.0,1.7393,1.7393,1.7315,1.7354,461348.0
2015-09-14 14:25:00,4.48,4.49,4.47,4.48,406899.0,1.7315,1.7354,1.7277,1.7315,406899.0
2015-09-14 14:30:00,4.47,4.49,4.47,4.48,428079.0,1.7277,1.7354,1.7277,1.7315,428079.0
2015-09-14 14:35:00,4.48,4.5,4.48,4.5,593392.0,1.7315,1.7393,1.7315,1.7393,593392.0
2015-09-14 14:40:00,4.5,4.5,4.48,4.49,400238.0,1.7393,1.7393,1.7315,1.7354,400238.0
2015-09-14 14:45:00,4.49,4.53,4.48,4.53,385792.0,1.7354,1.7509,1.7315,1.7509,385792.0
2015-09-14 14:50:00,4.53,4.57,4.53,4.57,754427.0,1.7509,1.7663,1.7509,1.7663,754427.0
2015-09-14 14:55:00,4.57,4.59,4.56,4.58,631448.0,1.7663,1.7741,1.7625,1.7702,631448.0
2015-09-14 15:00:00,4.58,4.58,4.56,4.57,209684.0,1.7702,1.7702,1.7625,1.7663,209684.0
2015-09-14 15:05:00,4.56,4.57,4.56,4.57,190281.0,1.7625,1.7663,1.7625,1.7663,190281.0
2015-09-14 15:10:00,4.57,4.62,4.56,4.6,971252.0,1.7663,1.7857,1.7625,1.7779,971252.0
2015-09-14 15:15:00,4.6,4.63,4.59,4.63,755780.0,1.7779,1.7895,1.7741,1.7895,755780.0
2015-09-14 15:20:00,4.63,4.65,4.62,4.62,1018956.0,1.7895,1.7973,1.7857,1.7857,1018956.0
2015-09-14 15:25:00,4.63,4.65,4.62,4.62,622429.0,1.7895,1.7973,1.7857,1.7857,622429.0
2015-09-14 15:30:00,4.62,4.66,4.62,4.64,742190.0,1.7857,1.8011,1.7857,1.7934,742190.0
2015-09-14 15:35:00,4.64,4.64,4.62,4.63,334505.0,1.7934,1.7934,1.7857,1.7895,334505.0
2015-09-14 15:40:00,4.62,4.66,4.62,4.63,1174644.0,1.7857,1.8011,1.7857,1.7895,1174644.0
2015-09-14 15:45:00,4.63,4.64,4.6,4.62,773758.0,1.7895,1.7934,1.7779,1.7857,773758.0
2015-09-14 15:50:00,4.62,4.65,4.61,4.65,1060277.0,1.7857,1.7973,1.7818,1.7973,1060277.0
2015-09-14 15:55:00,4.65,4.67,4.63,4.64,2932881.0,1.7973,1.805,1.7895,1.7934,2932881.0
2015-09-15 09:30:00,4.52,4.57,4.51,4.56,569368.0,1.747,1.7663,1.7431,1.7625,569368.0
2015-09-15 09:35:00,4.56,4.59,4.54,4.58,549043.0,1.7625,1.7741,1.7547,1.7702,549043.0
2015-09-15 09:40:00,4.58,4.61,4.56,4.57,480638.0,1.7702,1.7818,1.7625,1.7663,480638.0
2015-09-15 09:45:00,4.57,4.61,4.56,4.61,361503.0,1.7663,1.7818,1.7625,1.7818,361503.0
2015-09-15 09:50:00,4.61,4.67,4.6,4.67,699142.0,1.7818,1.805,1.7779,1.805,699142.0
2015-09-15 09:55:00,4.67,4.67,4.65,4.66,457130.0,1.805,1.805,1.7973,1.8011,457130.0
2015-09-15 10:00:00,4.66,4.69,4.62,4.63,680051.0,1.8011,1.8127,1.7857,1.7895,680051.0
2015-09-15 10:05:00,4.62,4.67,4.62,4.66,670640.0,1.7857,1.805,1.7857,1.8011,670640.0
2015-09-15 10:10:00,4.65,4.67,4.63,4.64,763659.0,1.7973,1.805,1.7895,1.7934,763659.0
2015-09-15 10:15:00,4.63,4.65,4.6,4.61,807376.0,1.7895,1.7973,1.7779,1.7818,807376.0
2015-09-15 10:20:00,4.62,4.62,4.6,4.61,473411.0,1.7857,1.7857,1.7779,1.7818,473411.0
2015-09-15 10:25:00,4.61,4.61,4.56,4.58,594011.0,1.7818,1.7818,1.7625,1.7702,594011.0
2015-09-15 10:30:00,4.58,4.6,4.57,4.59,388239.0,1.7702,1.7779,1.7663,1.7741,388239.0
2015-09-15 10:35:00,4.59,4.6,4.58,4.59,208385.0,1.7741,1.7779,1.7702,1.7741,208385.0
2015-09-15 10:40:00,4.59,4.6,4.58,4.58,235238.0,1.7741,1.7779,1.7702,1.7702,235238.0
2015-09-15 10:45:00,4.59,4.62,4.58,4.58,600065.0,1.7741,1.7857,1.7702,1.7702,600065.0
2015-09-15 10:50:00,4.58,4.6,4.58,4.59,450218.0,1.7702,1.7779,1.7702,1.7741,450218.0
2015-09-15 10:55:00,4.59,4.59,4.55,4.55,296746.0,1.7741,1.7741,1.7586,1.7586,296746.0
2015-09-15 11:00:00,4.56,4.57,4.54,4.55,1035557.0,1.7625,1.7663,1.7547,1.7586,1035557.0
2015-09-15 11:05:00,4.55,4.58,4.55,4.58,450519.0,1.7586,1.7702,1.7586,1.7702,450519.0
2015-09-15 11:10:00,4.57,4.59,4.57,4.58,153089.0,1.7663,1.7741,1.7663,1.7702,153089.0
2015-09-15 11:15:00,4.59,4.6,4.58,4.59,203922.0,1.7741,1.7779,1.7702,1.7741,203922.0
2015-09-15 11:20:00,4.6,4.6,4.59,4.6,227017.0,1.7779,1.7779,1.7741,1.7779,227017.0
2015-09-15 11:25:00,4.6,4.61,4.59,4.6,286696.0,1.7779,1.7818,1.7741,1.7779,286696.0
2015-09-15 11:30:00,4.6,4.63,4.59,4.61,441375.0,1.7779,1.7895,1.7741,1.7818,441375.0
2015-09-15 11:35:00,4.6,4.63,4.6,4.63,186700.0,1.7779,1.7895,1.7779,1.7895,186700.0
2015-09-15 11:40:00,4.63,4.64,4.62,4.62,168252.0,1.7895,1.7934,1.7857,1.7857,168252.0
2015-09-15 11:45:00,4.63,4.63,4.61,4.61,122418.0,1.7895,1.7895,1.7818,1.7818,122418.0
2015-09-15 11:50:00,4.61,4.62,4.59,4.6,294019.0,1.7818,1.7857,1.7741,1.7779,294019.0
2015-09-15 11:55:00,4.6,4.6,4.59,4.6,308017.0,1.7779,1.7779,1.7741,1.7779,308017.0
2015-09-15 12:00:00,4.6,4.62,4.59,4.61,249632.0,1.7779,1.7857,1.7741,1.7818,249632.0
2015-09-15 12:05:00,4.62,4.62,4.59,4.61,496368.0,1.7857,1.7857,1.7741,1.7818,496368.0
2015-09-15 12:10:00,4.61,4.61,4.6,4.6,112363.0,1.7818,1.7818,1.7779,1.7779,112363.0
2015-09-15 12:15:00,4.6,4.61,4.6,4.6,96535.0,1.7779,1.7818,1.7779,1.7779,96535.0
2015-09-15 12:20:00,4.6,4.61,4.56,4.58,293223.0,1.7779,1.7818,1.7625,1.7702,293223.0
2015-09-15 12:25:00,4.58,4.58,4.55,4.56,250750.0,1.7702,1.7702,1.7586,1.7625,250750.0
2015-09-15 12:30:00,4.57,4.62,4.56,4.6,654674.0,1.7663,1.7857,1.7625,1.7779,654674.0
2015-09-15 12:35:00,4.59,4.61,4.59,4.6,405599.0,1.7741,1.7818,1.7741,1.7779,405599.0
2015-09-15 12:40:00,4.6,4.61,4.59,4.61,183303.0,1.7779,1.7818,1.7741,1.7818,183303.0
2015-09-15 12:45:00,4.61,4.61,4.57,4.58,331801.0,1.7818,1.7818,1.7663,1.7702,331801.0
2015-09-15 12:50:00,4.58,4.58,4.57,4.57,44146.0,1.7702,1.7702,1.7663,1.7663,44146.0
2015-09-15 12:55:00,4.57,4.6,4.57,4.6,610245.0,1.7663,1.7779,1.7663,1.7779,610245.0
2015-09-15 13:00:00,4.6,4.6,4.59,4.59,24413.0,1.7779,1.7779,1.7741,1.7741,24413.0
2015-09-15 13:05:00,4.6,4.6,4.58,4.59,180114.0,1.7779,1.7779,1.7702,1.7741,180114.0
2015-09-15 13:10:00,4.59,4.6,4.59,4.6,112013.0,1.7741,1.7779,1.7741,1.7779,112013.0
2015-09-15 13:15:00,4.6,4.61,4.58,4.6,621416.0,1.7779,1.7818,1.7702,1.7779,621416.0
2015-09-15 13:20:00,4.61,4.62,4.6,4.61,431688.0,1.7818,1.7857,1.7779,1.7818,431688.0
2015-09-15 13:25:00,4.61,4.62,4.6,4.61,145845.0,1.7818,1.7857,1.7779,1.7818,145845.0
2015-09-15 13:30:00,4.61,4.63,4.6,4.6,179925.0,1.7818,1.7895,1.7779,1.7779,179925.0
2015-09-15 13:35:00,4.61,4.61,4.58,4.58,173475.0,1.7818,1.7818,1.7702,1.7702,173475.0
2015-09-15 13:40:00,4.58,4.6,4.58,4.58,154993.0,1.7702,1.7779,1.7702,1.7702,154993.0
2015-09-15 13:45:00,4.58,4.59,4.55,4.55,211455.0,1.7702,1.7741,1.7586,1.7586,211455.0
2015-09-15 13:50:00,4.56,4.56,4.53,4.53,229080.0,1.7625,1.7625,1.7509,1.7509,229080.0
2015-09-15 13:55:00,4.53,4.55,4.52,4.54,409792.0,1.7509,1.7586,1.747,1.7547,409792.0
2015-09-15 14:00:00,4.53,4.55,4.53,4.54,172827.0,1.7509,1.7586,1.7509,1.7547,172827.0
2015-09-15 14:05:00,4.54,4.55,4.53,4.54,221444.0,1.7547,1.7586,1.7509,1.7547,221444.0
2015-09-15 14:10:00,4.54,4.57,4.54,4.56,259373.0,1.7547,1.7663,1.7547,1.7625,259373.0
2015-09-15 14:15:00,4.55,4.56,4.54,4.56,241502.0,1.7586,1.7625,1.7547,1.7625,241502.0
2015-09-15 14:20:00,4.56,4.56,4.55,4.56,74015.0,1.7625,1.7625,1.7586,1.7625,74015.0
2015-09-15 14:25:00,4.56,4.58,4.55,4.58,220626.0,1.7625,1.7702,1.7586,1.7702,220626.0
2015-09-15 14:30:00,4.58,4.58,4.57,4.58,90133.0,1.7702,1.7702,1.7663,1.7702,90133.0
2015-09-15 14:35:00,4.58,4.59,4.57,4.58,209276.0,1.7702,1.7741,1.7663,1.7702,209276.0
2015-09-15 14:40:00,4.58,4.58,4.55,4.56,302584.0,1.7702,1.7702,1.7586,1.7625,302584.0
2015-09-15 14:45:00,4.56,4.56,4.55,4.55,168876.0,1.7625,1.7625,1.7586,1.7586,168876.0
2015-09-15 14:50:00,4.56,4.57,4.53,4.54,961447.0,1.7625,1.7663,1.7509,1.7547,961447.0
2015-09-15 14:55:00,4.54,4.55,4.53,4.54,235686.0,1.7547,1.7586,1.7509,1.7547,235686.0
2015-09-15 15:00:00,4.54,4.56,4.54,4.54,422534.0,1.7547,1.7625,1.7547,1.7547,422534.0
2015-09-15 15:05:00,4.54,4.55,4.52,4.52,561520.0,1.7547,1.7586,1.747,1.747,561520.0
2015-09-15 15:10:00,4.52,4.53,4.52,4.52,106165.0,1.747,1.7509,1.747,1.747,106165.0
2015-09-15 15:15:00,4.52,4.53,4.49,4.49,1016920.0,1.747,1.7509,1.7354,1.7354,1016920.0
2015-09-15 15:20:00,4.5,4.5,4.49,4.5,1489649.0,1.7393,1.7393,1.7354,1.7393,1489649.0
2015-09-15 15:25:00,4.5,4.52,4.49,4.52,983770.0,1.7393,1.747,1.7354,1.747,983770.0
2015-09-15 15:30:00,4.52,4.52,4.5,4.52,823399.0,1.747,1.747,1.7393,1.747,823399.0
2015-09-15 15:35:00,4.52,4.54,4.49,4.5,1010203.0,1.747,1.7547,1.7354,1.7393,1010203.0
2015-09-15 15:40:00,4.5,4.52,4.5,4.52,365536.0,1.7393,1.747,1.7393,1.747,365536.0
2015-09-15 15:45:00,4.52,4.53,4.51,4.53,607772.0,1.747,1.7509,1.7431,1.7509,607772.0
2015-09-15 15:50:00,4.52,4.53,4.52,4.53,566885.0,1.747,1.7509,1.747,1.7509,566885.0
2015-09-15 15:55:00,4.52,4.54,4.52,4.54,981540.0,1.747,1.7547,1.747,1.7547,981540.0
2015-09-16 09:30:00,4.65,4.72,4.63,4.7,1176150.0,1.7973,1.8243,1.7895,1.8166,1176150.0
2015-09-16 09:35:00,4.71,4.74,4.67,4.74,1397305.0,1.8204,1.832,1.805,1.832,1397305.0
2015-09-16 09:40:00,4.74,4.77,4.73,4.76,1379250.0,1.832,1.8436,1.8282,1.8398,1379250.0
2015-09-16 09:45:00,4.75,4.77,4.71,4.73,855694.0,1.8359,1.8436,1.8204,1.8282,855694.0
2015-09-16 09:50:00,4.73,4.76,4.72,4.76,541856.0,1.8282,1.8398,1.8243,1.8398,541856.0
2015-09-16 09:55:00,4.76,4.76,4.74,4.75,240657.0,1.8398,1.8398,1.832,1.8359,240657.0
2015-09-16 10:00:00,4.75,4.75,4.74,4.75,200715.0,1.8359,1.8359,1.832,1.8359,200715.0
2015-09-16 10:05:00,4.75,4.76,4.74,4.75,511538.0,1.8359,1.8398,1.832,1.8359,511538.0
2015-09-16 10:10:00,4.76,4.76,4.74,4.75,403185.0,1.8398,1.8398,1.832,1.8359,403185.0
2015-09-16 10:15:00,4.75,4.75,4.74,4.75,236880.0,1.8359,1.8359,1.832,1.8359,236880.0
2015-09-16 10:20:00,4.75,4.76,4.74,4.76,471775.0,1.8359,1.8398,1.832,1.8398,471775.0
2015-09-16 10:25:00,4.75,4.76,4.74,4.75,277539.0,1.8359,1.8398,1.832,1.8359,277539.0
2015-09-16 10:30:00,4.75,4.76,4.71,4.74,833576.0,1.8359,1.8398,1.8204,1.832,833576.0
2015-09-16 10:35:00,4.74,4.75,4.72,4.74,448822.0,1.832,1.8359,1.8243,1.832,448822.0
2015-09-16 10:40:00,4.74,4.76,4.73,4.76,266279.0,1.832,1.8398,1.8282,1.8398,266279.0
2015-09-16 10:45:00,4.76,4.77,4.75,4.77,601941.0,1.8398,1.8436,1.8359,1.8436,601941.0
2015-09-16 10:50:00,4.77,4.81,4.76,4.8,931635.0,1.8436,1.8591,1.8398,1.8552,931635.0
2015-09-16 10:55:00,4.8,4.83,4.79,4.81,931939.0,1.8552,1.8668,1.8514,1.8591,931939.0
2015-09-16 11:00:00,4.81,4.85,4.81,4.85,622041.0,1.8591,1.8746,1.8591,1.8746,622041.0
2015-09-16 11:05:00,4.85,4.89,4.84,4.88,898997.0,1.8746,1.89,1.8707,1.8862,898997.0
2015-09-16 11:10:00,4.89,4.9,4.88,4.89,557316.0,1.89,1.8939,1.8862,1.89,557316.0
2015-09-16 11:15:00,4.89,4.89,4.86,4.87,797029.0,1.89,1.89,1.8784,1.8823,797029.0
2015-09-16 11:20:00,4.88,4.9,4.87,4.9,1107610.0,1.8862,1.8939,1.8823,1.8939,1107610.0
2015-09-16 11:25:00,4.9,4.9,4.87,4.89,756616.0,1.8939,1.8939,1.8823,1.89,756616.0
2015-09-16 11:30:00,4.9,4.92,4.88,4.89,1024994.0,1.8939,1.9016,1.8862,1.89,1024994.0
2015-09-16 11:35:00,4.89,4.97,4.88,4.95,1983209.0,1.89,1.9209,1.8862,1.9132,1983209.0
2015-09-16 11:40:00,4.95,4.97,4.89,4.91,1031959.0,1.9132,1.9209,1.89,1.8977,1031959.0
2015-09-16 11:45:00,4.91,4.93,4.9,4.91,337663.0,1.8977,1.9055,1.8939,1.8977,337663.0
2015-09-16 11:50:00,4.91,4.93,4.9,4.92,547778.0,1.8977,1.9055,1.8939,1.9016,547778.0
2015-09-16 11:55:00,4.92,4.92,4.9,4.92,442363.0,1.9016,1.9016,1.8939,1.9016,442363.0
2015-09-16 12:00:00,4.92,4.92,4.88,4.89,346629.0,1.9016,1.9016,1.8862,1.89,346629.0
2015-09-16 12:05:00,4.89,4.89,4.86,4.87,568796.0,1.89,1.89,1.8784,1.8823,568796.0
2015-09-16 12:10:00,4.87,4.89,4.85,4.87,564339.0,1.8823,1.89,1.8746,1.8823,564339.0
2015-09-16 12:15:00,4.88,4.92,4.87,4.92,522891.0,1.8862,1.9016,1.8823,1.9016,522891.0
2015-09-16 12:20:00,4.92,4.94,4.91,4.94,655109.0,1.9016,1.9093,1.8977,1.9093,655109.0
2015-09-16 12:25:00,4.94,4.95,4.92,4.93,188580.0,1.9093,1.9132,1.9016,1.9055,188580.0
2015-09-16 12:30:00,4.92,4.93,4.9,4.92,232211.0,1.9016,1.9055,1.8939,1.9016,232211.0
2015-09-16 12:35:00,4.92,4.93,4.9,4.91,187874.0,1.9016,1.9055,1.8939,1.8977,187874.0
2015-09-16 12:40:00,4.91,4.91,4.87,4.87,156797.0,1.8977,1.8977,1.8823,1.8823,156797.0
2015-09-16 12:45:00,4.87,4.9,4.87,4.89,330234.0,1.8823,1.8939,1.8823,1.89,330234.0
2015-09-16 12:50:00,4.89,4.91,4.89,4.91,210177.0,1.89,1.8977,1.89,1.8977,210177.0
2015-09-16 12:55:00,4.91,4.91,4.9,4.91,33716.0,1.8977,1.8977,1.8939,1.8977,33716.0
2015-09-16 13:00:00,4.91,4.91,4.88,4.89,249255.0,1.8977,1.8977,1.8862,1.89,249255.0
2015-09-16 13:05:00,4.89,4.9,4.89,4.89,78902.0,1.89,1.8939,1.89,1.89,78902.0
2015-09-16 13:10:00,4.9,4.9,4.89,4.89,80809.0,1.8939,1.8939,1.89,1.89,80809.0
2015-09-16 13:15:00,4.9,4.9,4.87,4.89,174228.0,1.8939,1.8939,1.8823,1.89,174228.0
2015-09-16 13:20:00,4.88,4.9,4.85,4.86,287073.0,1.8862,1.8939,1.8746,1.8784,287073.0
2015-09-16 13:25:00,4.86,4.86,4.84,4.86,375306.0,1.8784,1.8784,1.8707,1.8784,375306.0
2015-09-16 13:30:00,4.86,4.86,4.84,4.86,451496.0,1.8784,1.8784,1.8707,1.8784,451496.0
2015-09-16 13:35:00,4.86,4.87,4.84,4.85,318867.0,1.8784,1.8823,1.8707,1.8746,318867.0
2015-09-16 13:40:00,4.85,4.85,4.82,4.84,335048.0,1.8746,1.8746,1.863,1.8707,335048.0
2015-09-16 13:45:00,4.84,4.85,4.83,4.85,238708.0,1.8707,1.8746,1.8668,1.8746,238708.0
2015-09-16 13:50:00,4.85,4.86,4.84,4.86,176748.0,1.8746,1.8784,1.8707,1.8784,176748.0
2015-09-16 13:55:00,4.86,4.87,4.86,4.87,144398.0,1.8784,1.8823,1.8784,1.8823,144398.0
2015-09-16 14:00:00,4.87,4.88,4.86,4.87,223684.0,1.8823,1.8862,1.8784,1.8823,223684.0
2015-09-16 14:05:00,4.87,4.87,4.85,4.85,78064.0,1.8823,1.8823,1.8746,1.8746,78064.0
2015-09-16 14:10:00,4.85,4.87,4.85,4.86,374554.0,1.8746,1.8823,1.8746,1.8784,374554.0
2015-09-16 14:15:00,4.85,4.86,4.85,4.85,67119.0,1.8746,1.8784,1.8746,1.8746,67119.0
2015-09-16 14:20:00,4.85,4.86,4.84,4.85,317581.0,1.8746,1.8784,1.8707,1.8746,317581.0
2015-09-16 14:25:00,4.84,4.85,4.84,4.84,65981.0,1.8707,1.8746,1.8707,1.8707,65981.0
2015-09-16 14:30:00,4.84,4.85,4.84,4.85,102729.0,1.8707,1.8746,1.8707,1.8746,102729.0
2015-09-16 14:35:00,4.85,4.85,4.84,4.84,89531.0,1.8746,1.8746,1.8707,1.8707,89531.0
2015-09-16 14:40:00,4.85,4.86,4.84,4.86,186043.0,1.8746,1.8784,1.8707,1.8784,186043.0
2015-09-16 14:45:00,4.86,4.86,4.85,4.86,99311.0,1.8784,1.8784,1.8746,1.8784,99311.0
2015-09-16 14:50:00,4.86,4.86,4.85,4.86,177310.0,1.8784,1.8784,1.8746,1.8784,177310.0
2015-09-16 14:55:00,4.85,4.89,4.85,4.88,331517.0,1.8746,1.89,1.8746,1.8862,331517.0
2015-09-16 15:00:00,4.88,4.9,4.87,4.9,395283.0,1.8862,1.8939,1.8823,1.8939,395283.0
2015-09-16 15:05:00,4.89,4.91,4.89,4.9,368915.0,1.89,1.8977,1.89,1.8939,368915.0
2015-09-16 15:10:00,4.89,4.91,4.89,4.9,207627.0,1.89,1.8977,1.89,1.8939,207627.0
2015-09-16 15:15:00,4.9,4.91,4.9,4.9,123071.0,1.8939,1.8977,1.8939,1.8939,123071.0
2015-09-16 15:20:00,4.9,4.93,4.9,4.93,496225.0,1.8939,1.9055,1.8939,1.9055,496225.0
2015-09-16 15:25:00,4.93,4.93,4.92,4.92,247667.0,1.9055,1.9055,1.9016,1.9016,247667.0
2015-09-16 15:30:00,4.92,4.96,4.92,4.96,679438.0,1.9016,1.9171,1.9016,1.9171,679438.0
2015-09-16 15:35:00,4.96,4.96,4.93,4.95,438777.0,1.9171,1.9171,1.9055,1.9132,438777.0
2015-09-16 15:40:00,4.95,4.95,4.93,4.94,452134.0,1.9132,1.9132,1.9055,1.9093,452134.0
2015-09-16 15:45:00,4.94,4.94,4.91,4.92,722164.0,1.9093,1.9093,1.8977,1.9016,722164.0
2015-09-16 15:50:00,4.92,4.93,4.91,4.92,602013.0,1.9016,1.9055,1.8977,1.9016,602013.0
2015-09-16 15:55:00,4.92,4.94,4.92,4.93,1195419.0,1.9016,1.9093,1.9016,1.9055,1195419.0
2015-09-17 09:30:00,4.82,4.84,4.75,4.76,988489.0,1.863,1.8707,1.8359,1.8398,988489.0
2015-09-17 09:35:00,4.76,4.79,4.71,4.74,1290091.0,1.8398,1.8514,1.8204,1.832,1290091.0
2015-09-17 09:40:00,4.75,4.76,4.72,4.75,743665.0,1.8359,1.8398,1.8243,1.8359,743665.0
2015-09-17 09:45:00,4.75,4.84,4.75,4.82,1155882.0,1.8359,1.8707,1.8359,1.863,1155882.0
2015-09-17 09:50:00,4.82,4.83,4.77,4.79,503174.0,1.863,1.8668,1.8436,1.8514,503174.0
2015-09-17 09:55:00,4.79,4.8,4.77,4.8,420674.0,1.8514,1.8552,1.8436,1.8552,420674.0
2015-09-17 10:00:00,4.8,4.87,4.8,4.87,544502.0,1.8552,1.8823,1.8552,1.8823,544502.0
2015-09-17 10:05:00,4.87,4.88,4.84,4.84,466571.0,1.8823,1.8862,1.8707,1.8707,466571.0
2015-09-17 10:10:00,4.85,4.86,4.79,4.79,559836.0,1.8746,1.8784,1.8514,1.8514,559836.0
2015-09-17 10:15:00,4.79,4.81,4.77,4.79,735179.0,1.8514,1.8591,1.8436,1.8514,735179.0
2015-09-17 10:20:00,4.79,4.84,4.78,4.81,603811.0,1.8514,1.8707,1.8475,1.8591,603811.0
2015-09-17 10:25:00,4.81,4.81,4.78,4.81,309230.0,1.8591,1.8591,1.8475,1.8591,309230.0
2015-09-17 10:30:00,4.81,4.82,4.79,4.82,345052.0,1.8591,1.863,1.8514,1.863,345052.0
2015-09-17 10:35:00,4.82,4.82,4.78,4.78,462696.0,1.863,1.863,1.8475,1.8475,462696.0
2015-09-17 10:40:00,4.79,4.8,4.78,4.79,290513.0,1.8514,1.8552,1.8475,1.8514,290513.0
2015-09-17 10:45:00,4.79,4.81,4.79,4.8,233038.0,1.8514,1.8591,1.8514,1.8552,233038.0
2015-09-17 10:50:00,4.8,4.81,4.77,4.79,322271.0,1.8552,1.8591,1.8436,1.8514,322271.0
2015-09-17 10:55:00,4.79,4.79,4.76,4.76,346883.0,1.8514,1.8514,1.8398,1.8398,346883.0
2015-09-17 11:00:00,4.77,4.8,4.76,4.79,232920.0,1.8436,1.8552,1.8398,1.8514,232920.0
2015-09-17 11:05:00,4.79,4.81,4.78,4.81,269736.0,1.8514,1.8591,1.8475,1.8591,269736.0
2015-09-17 11:10:00,4.81,4.83,4.8,4.81,349804.0,1.8591,1.8668,1.8552,1.8591,349804.0
2015-09-17 11:15:00,4.81,4.83,4.8,4.81,206441.0,1.8591,1.8668,1.8552,1.8591,206441.0
2015-09-17 11:20:00,4.82,4.83,4.8,4.8,285727.0,1.863,1.8668,1.8552,1.8552,285727.0
2015-09-17 11:25:00,4.81,4.81,4.78,4.8,336324.0,1.8591,1.8591,1.8475,1.8552,336324.0
2015-09-17 11:30:00,4.8,4.8,4.79,4.8,70459.0,1.8552,1.8552,1.8514,1.8552,70459.0
2015-09-17 11:35:00,4.79,4.8,4.77,4.8,265319.0,1.8514,1.8552,1.8436,1.8552,265319.0
2015-09-17 11:40:00,4.8,4.8,4.78,4.79,181148.0,1.8552,1.8552,1.8475,1.8514,181148.0
2015-09-17 11:45:00,4.79,4.8,4.77,4.78,239510.0,1.8514,1.8552,1.8436,1.8475,239510.0
2015-09-17 11:50:00,4.78,4.78,4.75,4.76,159976.0,1.8475,1.8475,1.8359,1.8398,159976.0
2015-09-17 11:55:00,4.76,4.77,4.75,4.76,90189.0,1.8398,1.8436,1.8359,1.8398,90189.0
2015-09-17 12:00:00,4.77,4.78,4.76,4.78,151971.0,1.8436,1.8475,1.8398,1.8475,151971.0
2015-09-17 12:05:00,4.78,4.79,4.77,4.78,143617.0,1.8475,1.8514,1.8436,1.8475,143617.0
2015-09-17 12:10:00,4.78,4.78,4.77,4.78,90835.0,1.8475,1.8475,1.8436,1.8475,90835.0
2015-09-17 12:15:00,4.77,4.78,4.77,4.78,98049.0,1.8436,1.8475,1.8436,1.8475,98049.0
2015-09-17 12:20:00,4.78,4.8,4.77,4.8,291011.0,1.8475,1.8552,1.8436,1.8552,291011.0
2015-09-17 12:25:00,4.8,4.8,4.78,4.78,130184.0,1.8552,1.8552,1.8475,1.8475,130184.0
2015-09-17 12:30:00,4.79,4.79,4.77,4.77,105252.0,1.8514,1.8514,1.8436,1.8436,105252.0
2015-09-17 12:35:00,4.77,4.78,4.76,4.78,127099.0,1.8436,1.8475,1.8398,1.8475,127099.0
2015-09-17 12:40:00,4.77,4.78,4.76,4.77,44606.0,1.8436,1.8475,1.8398,1.8436,44606.0
2015-09-17 12:45:00,4.76,4.78,4.76,4.78,87900.0,1.8398,1.8475,1.8398,1.8475,87900.0
2015-09-17 12:50:00,4.78,4.79,4.77,4.78,109537.0,1.8475,1.8514,1.8436,1.8475,109537.0
2015-09-17 12:55:00,4.79,4.79,4.78,4.79,58357.0,1.8514,1.8514,1.8475,1.8514,58357.0
2015-09-17 13:00:00,4.78,4.81,4.78,4.81,346972.0,1.8475,1.8591,1.8475,1.8591,346972.0
2015-09-17 13:05:00,4.81,4.81,4.78,4.79,356933.0,1.8591,1.8591,1.8475,1.8514,356933.0
2015-09-17 13:10:00,4.79,4.8,4.77,4.79,230483.0,1.8514,1.8552,1.8436,1.8514,230483.0
2015-09-17 13:15:00,4.79,4.8,4.78,4.79,130954.0,1.8514,1.8552,1.8475,1.8514,130954.0
2015-09-17 13:20:00,4.79,4.81,4.79,4.81,137402.0,1.8514,1.8591,1.8514,1.8591,137402.0
2015-09-17 13:25:00,4.81,4.85,4.8,4.85,453090.0,1.8591,1.8746,1.8552,1.8746,453090.0
2015-09-17 13:30:00,4.85,4.85,4.83,4.83,366154.0,1.8746,1.8746,1.8668,1.8668,366154.0
2015-09-17 13:35:00,4.83,4.85,4.83,4.85,350481.0,1.8668,1.8746,1.8668,1.8746,350481.0
2015-09-17 13:40:00,4.85,4.86,4.84,4.86,152135.0,1.8746,1.8784,1.8707,1.8784,152135.0
2015-09-17 13:45:00,4.86,4.87,4.85,4.87,162160.0,1.8784,1.8823,1.8746,1.8823,162160.0
2015-09-17 13:50:00,4.87,4.88,4.86,4.88,385565.0,1.8823,1.8862,1.8784,1.8862,385565.0
2015-09-17 13:55:00,4.88,4.89,4.85,4.88,303530.0,1.8862,1.89,1.8746,1.8862,303530.0
2015-09-17 14:00:00,4.87,4.93,4.79,4.81,1227313.0,1.8823,1.9055,1.8514,1.8591,1227313.0
2015-09-17 14:05:00,4.8,4.88,4.8,4.86,541426.0,1.8552,1.8862,1.8552,1.8784,541426.0
2015-09-17 14:10:00,4.86,4.91,4.85,4.9,485365.0,1.8784,1.8977,1.8746,1.8939,485365.0
2015-09-17 14:15:00,4.9,4.94,4.89,4.93,663295.0,1.8939,1.9093,1.89,1.9055,663295.0
2015-09-17 14:20:00,4.93,4.93,4.87,4.88,753610.0,1.9055,1.9055,1.8823,1.8862,753610.0
2015-09-17 14:25:00,4.88,4.89,4.85,4.86,677493.0,1.8862,1.89,1.8746,1.8784,677493.0
2015-09-17 14:30:00,4.86,4.87,4.83,4.86,808128.0,1.8784,1.8823,1.8668,1.8784,808128.0
2015-09-17 14:35:00,4.86,4.87,4.84,4.84,756269.0,1.8784,1.8823,1.8707,1.8707,756269.0
2015-09-17 14:40:00,4.84,4.93,4.84,4.93,475482.0,1.8707,1.9055,1.8707,1.9055,475482.0
2015-09-17 14:45:00,4.93,4.98,4.92,4.95,646598.0,1.9055,1.9248,1.9016,1.9132,646598.0
2015-09-17 14:50:00,4.96,4.96,4.94,4.95,455081.0,1.9171,1.9171,1.9093,1.9132,455081.0
2015-09-17 14:55:00,4.95,4.95,4.92,4.92,516866.0,1.9132,1.9132,1.9016,1.9016,516866.0
2015-09-17 15:00:00,4.91,4.92,4.88,4.88,1068851.0,1.8977,1.9016,1.8862,1.8862,1068851.0
2015-09-17 15:05:00,4.89,4.89,4.84,4.84,556570.0,1.89,1.89,1.8707,1.8707,556570.0
2015-09-17 15:10:00,4.84,4.87,4.83,4.83,532904.0,1.8707,1.8823,1.8668,1.8668,532904.0
2015-09-17 15:15:00,4.84,4.85,4.81,4.83,585889.0,1.8707,1.8746,1.8591,1.8668,585889.0
2015-09-17 15:20:00,4.83,4.84,4.79,4.81,676942.0,1.8668,1.8707,1.8514,1.8591,676942.0
2015-09-17 15:25:00,4.81,4.85,4.79,4.85,591679.0,1.8591,1.8746,1.8514,1.8746,591679.0
2015-09-17 15:30:00,4.85,4.88,4.8,4.87,1048121.0,1.8746,1.8862,1.8552,1.8823,1048121.0
2015-09-17 15:35:00,4.86,4.87,4.82,4.84,743328.0,1.8784,1.8823,1.863,1.8707,743328.0
2015-09-17 15:40:00,4.84,4.85,4.82,4.85,519219.0,1.8707,1.8746,1.863,1.8746,519219.0
2015-09-17 15:45:00,4.85,4.85,4.83,4.83,325702.0,1.8746,1.8746,1.8668,1.8668,325702.0
2015-09-17 15:50:00,4.84,4.84,4.8,4.81,625147.0,1.8707,1.8707,1.8552,1.8591,625147.0
2015-09-17 15:55:00,4.81,4.84,4.81,4.82,1273980.0,1.8591,1.8707,1.8591,1.863,1273980.0
2015-09-18 09:30:00,4.72,4.75,4.62,4.63,1541761.0,1.8243,1.8359,1.7857,1.7895,1541761.0
2015-09-18 09:35:00,4.62,4.64,4.59,4.6,1591378.0,1.7857,1.7934,1.7741,1.7779,1591378.0
2015-09-18 09:40:00,4.6,4.61,4.55,4.57,1458472.0,1.7779,1.7818,1.7586,1.7663,1458472.0
2015-09-18 09:45:00,4.57,4.6,4.55,4.56,859637.0,1.7663,1.7779,1.7586,1.7625,859637.0
2015-09-18 09:50:00,4.56,4.59,4.54,4.58,658790.0,1.7625,1.7741,1.7547,1.7702,658790.0
2015-09-18 09:55:00,4.58,4.6,4.58,4.58,324138.0,1.7702,1.7779,1.7702,1.7702,324138.0
2015-09-18 10:00:00,4.59,4.62,4.58,4.62,491496.0,1.7741,1.7857,1.7702,1.7857,491496.0
2015-09-18 10:05:00,4.62,4.64,4.6,4.63,459890.0,1.7857,1.7934,1.7779,1.7895,459890.0
2015-09-18 10:10:00,4.63,4.63,4.6,4.61,220868.0,1.7895,1.7895,1.7779,1.7818,220868.0
2015-09-18 10:15:00,4.61,4.61,4.57,4.58,391691.0,1.7818,1.7818,1.7663,1.7702,391691.0
2015-09-18 10:20:00,4.58,4.59,4.58,4.58,278441.0,1.7702,1.7741,1.7702,1.7702,278441.0
2015-09-18 10:25:00,4.59,4.63,4.58,4.61,870672.0,1.7741,1.7895,1.7702,1.7818,870672.0
2015-09-18 10:30:00,4.61,4.64,4.6,4.62,775473.0,1.7818,1.7934,1.7779,1.7857,775473.0
2015-09-18 10:35:00,4.63,4.63,4.58,4.6,532754.0,1.7895,1.7895,1.7702,1.7779,532754.0
2015-09-18 10:40:00,4.6,4.61,4.58,4.6,299254.0,1.7779,1.7818,1.7702,1.7779,299254.0
2015-09-18 10:45:00,4.61,4.62,4.6,4.61,243325.0,1.7818,1.7857,1.7779,1.7818,243325.0
2015-09-18 10:50:00,4.62,4.64,4.61,4.63,374946.0,1.7857,1.7934,1.7818,1.7895,374946.0
2015-09-18 10:55:00,4.62,4.65,4.62,4.63,244111.0,1.7857,1.7973,1.7857,1.7895,244111.0
2015-09-18 11:00:00,4.63,4.65,4.63,4.63,241627.0,1.7895,1.7973,1.7895,1.7895,241627.0
2015-09-18 11:05:00,4.63,4.64,4.62,4.63,150304.0,1.7895,1.7934,1.7857,1.7895,150304.0
2015-09-18 11:10:00,4.63,4.63,4.6,4.61,316066.0,1.7895,1.7895,1.7779,1.7818,316066.0
2015-09-18 11:15:00,4.61,4.61,4.59,4.6,205656.0,1.7818,1.7818,1.7741,1.7779,205656.0
2015-09-18 11:20:00,4.6,4.6,4.59,4.59,115927.0,1.7779,1.7779,1.7741,1.7741,115927.0
2015-09-18 11:25:00,4.59,4.6,4.57,4.58,141638.0,1.7741,1.7779,1.7663,1.7702,141638.0
2015-09-18 11:30:00,4.58,4.59,4.56,4.57,433843.0,1.7702,1.7741,1.7625,1.7663,433843.0
2015-09-18 11:35:00,4.57,4.58,4.55,4.57,320359.0,1.7663,1.7702,1.7586,1.7663,320359.0
2015-09-18 11:40:00,4.57,4.59,4.57,4.59,214764.0,1.7663,1.7741,1.7663,1.7741,214764.0
2015-09-18 11:45:00,4.59,4.62,4.58,4.61,366332.0,1.7741,1.7857,1.7702,1.7818,366332.0
2015-09-18 11:50:00,4.61,4.63,4.6,4.62,296389.0,1.7818,1.7895,1.7779,1.7857,296389.0
2015-09-18 11:55:00,4.62,4.62,4.6,4.6,223759.0,1.7857,1.7857,1.7779,1.7779,223759.0
2015-09-18 12:00:00,4.61,4.61,4.59,4.6,145889.0,1.7818,1.7818,1.7741,1.7779,145889.0
2015-09-18 12:05:00,4.6,4.61,4.59,4.61,291892.0,1.7779,1.7818,1.7741,1.7818,291892.0
2015-09-18 12:10:00,4.61,4.61,4.59,4.6,335342.0,1.7818,1.7818,1.7741,1.7779,335342.0
2015-09-18 12:15:00,4.6,4.6,4.57,4.57,431601.0,1.7779,1.7779,1.7663,1.7663,431601.0
2015-09-18 12:20:00,4.57,4.58,4.56,4.57,609554.0,1.7663,1.7702,1.7625,1.7663,609554.0
2015-09-18 12:25:00,4.57,4.57,4.55,4.57,266759.0,1.7663,1.7663,1.7586,1.7663,266759.0
2015-09-18 12:30:00,4.57,4.57,4.56,4.57,166358.0,1.7663,1.7663,1.7625,1.7663,166358.0
2015-09-18 12:35:00,4.57,4.57,4.56,4.57,87350.0,1.7663,1.7663,1.7625,1.7663,87350.0
2015-09-18 12:40:00,4.57,4.57,4.54,4.54,526537.0,1.7663,1.7663,1.7547,1.7547,526537.0
2015-09-18 12:45:00,4.54,4.55,4.54,4.54,170340.0,1.7547,1.7586,1.7547,1.7547,170340.0
2015-09-18 12:50:00,4.54,4.55,4.53,4.54,609506.0,1.7547,1.7586,1.7509,1.7547,609506.0
2015-09-18 12:55:00,4.54,4.55,4.54,4.54,173610.0,1.7547,1.7586,1.7547,1.7547,173610.0
2015-09-18 13:00:00,4.54,4.56,4.52,4.56,710134.0,1.7547,1.7625,1.747,1.7625,710134.0
2015-09-18 13:05:00,4.56,4.56,4.54,4.54,327892.0,1.7625,1.7625,1.7547,1.7547,327892.0
2015-09-18 13:10:00,4.54,4.55,4.54,4.54,87318.0,1.7547,1.7586,1.7547,1.7547,87318.0
2015-09-18 13:15:00,4.54,4.55,4.54,4.54,41782.0,1.7547,1.7586,1.7547,1.7547,41782.0
2015-09-18 13:20:00,4.54,4.55,4.52,4.53,239095.0,1.7547,1.7586,1.747,1.7509,239095.0
2015-09-18 13:25:00,4.53,4.53,4.51,4.53,566487.0,1.7509,1.7509,1.7431,1.7509,566487.0
2015-09-18 13:30:00,4.53,4.54,4.52,4.54,147584.0,1.7509,1.7547,1.747,1.7547,147584.0
2015-09-18 13:35:00,4.54,4.54,4.51,4.51,340679.0,1.7547,1.7547,1.7431,1.7431,340679.0
2015-09-18 13:40:00,4.52,4.52,4.51,4.51,119995.0,1.747,1.747,1.7431,1.7431,119995.0
2015-09-18 13:45:00,4.51,4.52,4.5,4.52,207327.0,1.7431,1.747,1.7393,1.747,207327.0
2015-09-18 13:50:00,4.52,4.52,4.51,4.52,361292.0,1.747,1.747,1.7431,1.747,361292.0
2015-09-18 13:55:00,4.52,4.52,4.5,4.51,198168.0,1.747,1.747,1.7393,1.7431,198168.0
2015-09-18 14:00:00,4.51,4.51,4.5,4.51,112173.0,1.7431,1.7431,1.7393,1.7431,112173.0
2015-09-18 14:05:00,4.5,4.52,4.49,4.49,860438.0,1.7393,1.747,1.7354,1.7354,860438.0
2015-09-18 14:10:00,4.49,4.51,4.48,4.5,627185.0,1.7354,1.7431,1.7315,1.7393,627185.0
2015-09-18 14:15:00,4.5,4.51,4.48,4.5,489890.0,1.7393,1.7431,1.7315,1.7393,489890.0
2015-09-18 14:20:00,4.49,4.5,4.47,4.48,601105.0,1.7354,1.7393,1.7277,1.7315,601105.0
2015-09-18 14:25:00,4.49,4.5,4.48,4.48,296157.0,1.7354,1.7393,1.7315,1.7315,296157.0
2015-09-18 14:30:00,4.48,4.49,4.48,4.49,108682.0,1.7315,1.7354,1.7315,1.7354,108682.0
2015-09-18 14:35:00,4.49,4.5,4.48,4.49,360009.0,1.7354,1.7393,1.7315,1.7354,360009.0
2015-09-18 14:40:00,4.49,4.49,4.48,4.49,414420.0,1.7354,1.7354,1.7315,1.7354,414420.0
2015-09-18 14:45:00,4.49,4.49,4.47,4.47,978960.0,1.7354,1.7354,1.7277,1.7277,978960.0
2015-09-18 14:50:00,4.47,4.48,4.47,4.47,42868.0,1.7277,1.7315,1.7277,1.7277,42868.0
2015-09-18 14:55:00,4.47,4.48,4.47,4.48,136750.0,1.7277,1.7315,1.7277,1.7315,136750.0
2015-09-18 15:00:00,4.47,4.48,4.46,4.46,270720.0,1.7277,1.7315,1.7238,1.7238,270720.0
2015-09-18 15:05:00,4.46,4.47,4.45,4.45,237258.0,1.7238,1.7277,1.72,1.72,237258.0
2015-09-18 15:10:00,4.45,4.46,4.45,4.45,86209.0,1.72,1.7238,1.72,1.72,86209.0
2015-09-18 15:15:00,4.46,4.46,4.45,4.46,201109.0,1.7238,1.7238,1.72,1.7238,201109.0
2015-09-18 15:20:00,4.45,4.46,4.44,4.44,716280.0,1.72,1.7238,1.7161,1.7161,716280.0
2015-09-18 15:25:00,4.45,4.46,4.44,4.45,768575.0,1.72,1.7238,1.7161,1.72,768575.0
2015-09-18 15:30:00,4.45,4.46,4.44,4.46,405339.0,1.72,1.7238,1.7161,1.7238,405339.0
2015-09-18 15:35:00,4.46,4.46,4.45,4.46,149065.0,1.7238,1.7238,1.72,1.7238,149065.0
2015-09-18 15:40:00,4.46,4.46,4.44,4.44,770119.0,1.7238,1.7238,1.7161,1.7161,770119.0
2015-09-18 15:45:00,4.45,4.47,4.44,4.47,1355635.0,1.72,1.7277,1.7161,1.7277,1355635.0
2015-09-18 15:50:00,4.47,4.47,4.45,4.46,1193517.0,1.7277,1.7277,1.72,1.7238,1193517.0
2015-09-18 15:55:00,4.46,4.47,4.46,4.46,1527418.0,1.7238,1.7277,1.7238,1.7238,1527418.0
2015-09-21 09:30:00,4.49,4.53,4.46,4.46,869077.0,1.7354,1.7509,1.7238,1.7238,869077.0
2015-09-21 09:35:00,4.46,4.47,4.42,4.46,896455.0,1.7238,1.7277,1.7084,1.7238,896455.0
2015-09-21 09:40:00,4.46,4.48,4.45,4.48,424624.0,1.7238,1.7315,1.72,1.7315,424624.0
2015-09-21 09:45:00,4.47,4.48,4.44,4.44,308881.0,1.7277,1.7315,1.7161,1.7161,308881.0
2015-09-21 09:50:00,4.44,4.45,4.42,4.44,924964.0,1.7161,1.72,1.7084,1.7161,924964.0
2015-09-21 09:55:00,4.43,4.43,4.41,4.42,202221.0,1.7122,1.7122,1.7045,1.7084,202221.0
2015-09-21 10:00:00,4.42,4.45,4.41,4.42,569552.0,1.7084,1.72,1.7045,1.7084,569552.0
2015-09-21 10:05:00,4.42,4.44,4.41,4.42,179361.0,1.7084,1.7161,1.7045,1.7084,179361.0
2015-09-21 10:10:00,4.42,4.46,4.42,4.46,264748.0,1.7084,1.7238,1.7084,1.7238,264748.0
2015-09-21 10:15:00,4.46,4.48,4.45,4.47,230201.0,1.7238,1.7315,1.72,1.7277,230201.0
2015-09-21 10:20:00,4.47,4.47,4.45,4.47,177463.0,1.7277,1.7277,1.72,1.7277,177463.0
2015-09-21 10:25:00,4.47,4.49,4.47,4.49,397456.0,1.7277,1.7354,1.7277,1.7354,397456.0
2015-09-21 10:30:00,4.49,4.51,4.48,4.5,451215.0,1.7354,1.7431,1.7315,1.7393,451215.0
2015-09-21 10:35:00,4.5,4.51,4.49,4.49,181065.0,1.7393,1.7431,1.7354,1.7354,181065.0
2015-09-21 10:40:00,4.5,4.51,4.49,4.5,498218.0,1.7393,1.7431,1.7354,1.7393,498218.0
2015-09-21 10:45:00,4.5,4.51,4.47,4.47,526752.0,1.7393,1.7431,1.7277,1.7277,526752.0
2015-09-21 10:50:00,4.47,4.48,4.46,4.48,258487.0,1.7277,1.7315,1.7238,1.7315,258487.0
2015-09-21 10:55:00,4.47,4.48,4.46,4.47,266334.0,1.7277,1.7315,1.7238,1.7277,266334.0
2015-09-21 11:00:00,4.47,4.49,4.46,4.48,539042.0,1.7277,1.7354,1.7238,1.7315,539042.0
2015-09-21 11:05:00,4.47,4.48,4.46,4.46,87447.0,1.7277,1.7315,1.7238,1.7238,87447.0
2015-09-21 11:10:00,4.46,4.47,4.46,4.47,70006.0,1.7238,1.7277,1.7238,1.7277,70006.0
2015-09-21 11:15:00,4.46,4.47,4.46,4.46,29878.0,1.7238,1.7277,1.7238,1.7238,29878.0
2015-09-21 11:20:00,4.47,4.48,4.46,4.47,273773.0,1.7277,1.7315,1.7238,1.7277,273773.0
2015-09-21 11:25:00,4.47,4.48,4.47,4.48,230479.0,1.7277,1.7315,1.7277,1.7315,230479.0
2015-09-21 11:30:00,4.48,4.48,4.46,4.47,210086.0,1.7315,1.7315,1.7238,1.7277,210086.0
2015-09-21 11:35:00,4.47,4.48,4.46,4.47,268919.0,1.7277,1.7315,1.7238,1.7277,268919.0
2015-09-21 11:40:00,4.46,4.47,4.45,4.46,243638.0,1.7238,1.7277,1.72,1.7238,243638.0
2015-09-21 11:45:00,4.45,4.46,4.44,4.46,313817.0,1.72,1.7238,1.7161,1.7238,313817.0
2015-09-21 11:50:00,4.45,4.46,4.45,4.45,193934.0,1.72,1.7238,1.72,1.72,193934.0
2015-09-21 11:55:00,4.45,4.46,4.45,4.45,104448.0,1.72,1.7238,1.72,1.72,104448.0
2015-09-21 12:00:00,4.45,4.46,4.44,4.45,333398.0,1.72,1.7238,1.7161,1.72,333398.0
2015-09-21 12:05:00,4.45,4.48,4.45,4.48,253282.0,1.72,1.7315,1.72,1.7315,253282.0
2015-09-21 12:10:00,4.47,4.48,4.47,4.48,103168.0,1.7277,1.7315,1.7277,1.7315,103168.0
2015-09-21 12:15:00,4.48,4.49,4.47,4.47,513563.0,1.7315,1.7354,1.7277,1.7277,513563.0
2015-09-21 12:20:00,4.47,4.48,4.47,4.48,70112.0,1.7277,1.7315,1.7277,1.7315,70112.0
2015-09-21 12:25:00,4.47,4.48,4.46,4.46,145868.0,1.7277,1.7315,1.7238,1.7238,145868.0
2015-09-21 12:30:00,4.46,4.47,4.45,4.46,85622.0,1.7238,1.7277,1.72,1.7238,85622.0
2015-09-21 12:35:00,4.46,4.47,4.45,4.47,441193.0,1.7238,1.7277,1.72,1.7277,441193.0
2015-09-21 12:40:00,4.46,4.47,4.45,4.45,274053.0,1.7238,1.7277,1.72,1.72,274053.0
2015-09-21 12:45:00,4.45,4.46,4.43,4.43,337027.0,1.72,1.7238,1.7122,1.7122,337027.0
2015-09-21 12:50:00,4.43,4.44,4.4,4.42,534080.0,1.7122,1.7161,1.7006,1.7084,534080.0
2015-09-21 12:55:00,4.42,4.42,4.41,4.42,98456.0,1.7084,1.7084,1.7045,1.7084,98456.0
2015-09-21 13:00:00,4.41,4.42,4.41,4.41,77445.0,1.7045,1.7084,1.7045,1.7045,77445.0
2015-09-21 13:05:00,4.41,4.42,4.41,4.42,104931.0,1.7045,1.7084,1.7045,1.7084,104931.0
2015-09-21 13:10:00,4.41,4.41,4.4,4.4,398955.0,1.7045,1.7045,1.7006,1.7006,398955.0
2015-09-21 13:15:00,4.4,4.41,4.4,4.4,396933.0,1.7006,1.7045,1.7006,1.7006,396933.0
2015-09-21 13:20:00,4.4,4.41,4.4,4.41,602153.0,1.7006,1.7045,1.7006,1.7045,602153.0
2015-09-21 13:25:00,4.41,4.41,4.39,4.4,585418.0,1.7045,1.7045,1.6968,1.7006,585418.0
2015-09-21 13:30:00,4.4,4.4,4.39,4.4,115032.0,1.7006,1.7006,1.6968,1.7006,115032.0
2015-09-21 13:35:00,4.4,4.4,4.39,4.4,289215.0,1.7006,1.7006,1.6968,1.7006,289215.0
2015-09-21 13:40:00,4.39,4.4,4.38,4.4,322232.0,1.6968,1.7006,1.6929,1.7006,322232.0
2015-09-21 13:45:00,4.4,4.4,4.38,4.39,254377.0,1.7006,1.7006,1.6929,1.6968,254377.0
2015-09-21 13:50:00,4.39,4.39,4.36,4.38,524606.0,1.6968,1.6968,1.6852,1.6929,524606.0
2015-09-21 13:55:00,4.37,4.38,4.34,4.35,462862.0,1.689,1.6929,1.6774,1.6813,462862.0
2015-09-21 14:00:00,4.35,4.36,4.34,4.36,269158.0,1.6813,1.6852,1.6774,1.6852,269158.0
2015-09-21 14:05:00,4.35,4.36,4.35,4.36,82433.0,1.6813,1.6852,1.6813,1.6852,82433.0
2015-09-21 14:10:00,4.35,4.36,4.34,4.35,305560.0,1.6813,1.6852,1.6774,1.6813,305560.0
2015-09-21 14:15:00,4.35,4.37,4.34,4.36,314578.0,1.6813,1.689,1.6774,1.6852,314578.0
2015-09-21 14:20:00,4.36,4.37,4.35,4.36,237516.0,1.6852,1.689,1.6813,1.6852,237516.0
2015-09-21 14:25:00,4.36,4.36,4.35,4.36,104426.0,1.6852,1.6852,1.6813,1.6852,104426.0
2015-09-21 14:30:00,4.35,4.36,4.34,4.36,731998.0,1.6813,1.6852,1.6774,1.6852,731998.0
2015-09-21 14:35:00,4.36,4.36,4.34,4.35,651891.0,1.6852,1.6852,1.6774,1.6813,651891.0
2015-09-21 14:40:00,4.35,4.35,4.34,4.35,139219.0,1.6813,1.6813,1.6774,1.6813,139219.0
2015-09-21 14:45:00,4.35,4.35,4.32,4.34,1102215.0,1.6813,1.6813,1.6697,1.6774,1102215.0
2015-09-21 14:50:00,4.33,4.36,4.33,4.36,403853.0,1.6736,1.6852,1.6736,1.6852,403853.0
2015-09-21 14:55:00,4.36,4.37,4.35,4.37,587806.0,1.6852,1.689,1.6813,1.689,587806.0
2015-09-21 15:00:00,4.37,4.37,4.35,4.36,133513.0,1.689,1.689,1.6813,1.6852,133513.0
2015-09-21 15:05:00,4.36,4.36,4.35,4.36,162255.0,1.6852,1.6852,1.6813,1.6852,162255.0
2015-09-21 15:10:00,4.35,4.36,4.35,4.35,270820.0,1.6813,1.6852,1.6813,1.6813,270820.0
2015-09-21 15:15:00,4.36,4.37,4.35,4.36,858944.0,1.6852,1.689,1.6813,1.6852,858944.0
2015-09-21 15:20:00,4.36,4.36,4.35,4.36,389072.0,1.6852,1.6852,1.6813,1.6852,389072.0
2015-09-21 15:25:00,4.36,4.36,4.35,4.36,236869.0,1.6852,1.6852,1.6813,1.6852,236869.0
2015-09-21 15:30:00,4.36,4.36,4.35,4.36,199385.0,1.6852,1.6852,1.6813,1.6852,199385.0
2015-09-21 15:35:00,4.36,4.36,4.35,4.36,343142.0,1.6852,1.6852,1.6813,1.6852,343142.0
2015-09-21 15:40:00,4.36,4.37,4.35,4.35,650791.0,1.6852,1.689,1.6813,1.6813,650791.0
2015-09-21 15:45:00,4.36,4.37,4.35,4.36,855874.0,1.6852,1.689,1.6813,1.6852,855874.0
2015-09-21 15:50:00,4.36,4.36,4.35,4.36,494314.0,1.6852,1.6852,1.6813,1.6852,494314.0
2015-09-21 15:55:00,4.36,4.36,4.34,4.34,985679.0,1.6852,1.6852,1.6774,1.6774,985679.0
2015-09-22 09:30:00,4.13,4.14,4.08,4.09,2166630.0,1.5963,1.6001,1.5769,1.5808,2166630.0
2015-09-22 09:35:00,4.09,4.13,4.08,4.1,1243014.0,1.5808,1.5963,1.5769,1.5847,1243014.0
2015-09-22 09:40:00,4.1,4.1,4.08,4.1,750942.0,1.5847,1.5847,1.5769,1.5847,750942.0
2015-09-22 09:45:00,4.1,4.12,4.09,4.12,828733.0,1.5847,1.5924,1.5808,1.5924,828733.0
2015-09-22 09:50:00,4.11,4.16,4.11,4.13,1183511.0,1.5885,1.6079,1.5885,1.5963,1183511.0
2015-09-22 09:55:00,4.14,4.18,4.13,4.17,857353.0,1.6001,1.6156,1.5963,1.6117,857353.0
2015-09-22 10:00:00,4.18,4.21,4.17,4.19,1215641.0,1.6156,1.6272,1.6117,1.6195,1215641.0
2015-09-22 10:05:00,4.19,4.19,4.14,4.15,1943278.0,1.6195,1.6195,1.6001,1.604,1943278.0
2015-09-22 10:10:00,4.15,4.16,4.12,4.12,464077.0,1.604,1.6079,1.5924,1.5924,464077.0
2015-09-22 10:15:00,4.12,4.13,4.1,4.1,541863.0,1.5924,1.5963,1.5847,1.5847,541863.0
2015-09-22 10:20:00,4.1,4.11,4.08,4.09,930649.0,1.5847,1.5885,1.5769,1.5808,930649.0
2015-09-22 10:25:00,4.09,4.1,4.08,4.1,497113.0,1.5808,1.5847,1.5769,1.5847,497113.0
2015-09-22 10:30:00,4.09,4.1,4.07,4.07,581837.0,1.5808,1.5847,1.5731,1.5731,581837.0
2015-09-22 10:35:00,4.08,4.08,4.06,4.06,326857.0,1.5769,1.5769,1.5692,1.5692,326857.0
2015-09-22 10:40:00,4.06,4.08,4.06,4.07,343064.0,1.5692,1.5769,1.5692,1.5731,343064.0
2015-09-22 10:45:00,4.07,4.08,4.06,4.06,192342.0,1.5731,1.5769,1.5692,1.5692,192342.0
2015-09-22 10:50:00,4.06,4.07,4.05,4.06,705747.0,1.5692,1.5731,1.5654,1.5692,705747.0
2015-09-22 10:55:00,4.05,4.05,4.02,4.05,882880.0,1.5654,1.5654,1.5538,1.5654,882880.0
2015-09-22 11:00:00,4.04,4.06,4.04,4.05,545338.0,1.5615,1.5692,1.5615,1.5654,545338.0
2015-09-22 11:05:00,4.06,4.06,4.05,4.06,245015.0,1.5692,1.5692,1.5654,1.5692,245015.0
2015-09-22 11:10:00,4.06,4.08,4.05,4.08,307416.0,1.5692,1.5769,1.5654,1.5769,307416.0
2015-09-22 11:15:00,4.07,4.08,4.07,4.08,330917.0,1.5731,1.5769,1.5731,1.5769,330917.0
2015-09-22 11:20:00,4.08,4.08,4.05,4.05,445804.0,1.5769,1.5769,1.5654,1.5654,445804.0
2015-09-22 11:25:00,4.06,4.06,4.04,4.04,169489.0,1.5692,1.5692,1.5615,1.5615,169489.0
2015-09-22 11:30:00,4.04,4.06,4.04,4.06,310285.0,1.5615,1.5692,1.5615,1.5692,310285.0
2015-09-22 11:35:00,4.06,4.07,4.05,4.07,525165.0,1.5692,1.5731,1.5654,1.5731,525165.0
2015-09-22 11:40:00,4.07,4.09,4.06,4.08,324447.0,1.5731,1.5808,1.5692,1.5769,324447.0
2015-09-22 11:45:00,4.08,4.09,4.07,4.09,485831.0,1.5769,1.5808,1.5731,1.5808,485831.0
2015-09-22 11:50:00,4.08,4.09,4.08,4.09,225171.0,1.5769,1.5808,1.5769,1.5808,225171.0
2015-09-22 11:55:00,4.09,4.09,4.08,4.08,144392.0,1.5808,1.5808,1.5769,1.5769,144392.0
2015-09-22 12:00:00,4.08,4.09,4.08,4.09,83168.0,1.5769,1.5808,1.5769,1.5808,83168.0
2015-09-22 12:05:00,4.09,4.1,4.08,4.1,315877.0,1.5808,1.5847,1.5769,1.5847,315877.0
2015-09-22 12:10:00,4.1,4.1,4.09,4.1,163933.0,1.5847,1.5847,1.5808,1.5847,163933.0
2015-09-22 12:15:00,4.1,4.1,4.09,4.1,100518.0,1.5847,1.5847,1.5808,1.5847,100518.0
2015-09-22 12:20:00,4.1,4.1,4.09,4.09,204743.0,1.5847,1.5847,1.5808,1.5808,204743.0
2015-09-22 12:25:00,4.1,4.1,4.09,4.1,313947.0,1.5847,1.5847,1.5808,1.5847,313947.0
2015-09-22 12:30:00,4.1,4.1,4.09,4.1,64792.0,1.5847,1.5847,1.5808,1.5847,64792.0
2015-09-22 12:35:00,4.09,4.1,4.09,4.09,68911.0,1.5808,1.5847,1.5808,1.5808,68911.0
2015-09-22 12:40:00,4.09,4.1,4.09,4.09,325195.0,1.5808,1.5847,1.5808,1.5808,325195.0
2015-09-22 12:45:00,4.09,4.1,4.08,4.09,439830.0,1.5808,1.5847,1.5769,1.5808,439830.0
2015-09-22 12:50:00,4.09,4.1,4.08,4.08,105446.0,1.5808,1.5847,1.5769,1.5769,105446.0
2015-09-22 12:55:00,4.08,4.09,4.07,4.07,238566.0,1.5769,1.5808,1.5731,1.5731,238566.0
2015-09-22 13:00:00,4.07,4.08,4.07,4.08,106655.0,1.5731,1.5769,1.5731,1.5769,106655.0
2015-09-22 13:05:00,4.08,4.08,4.06,4.06,195072.0,1.5769,1.5769,1.5692,1.5692,195072.0
2015-09-22 13:10:00,4.07,4.07,4.06,4.07,288131.0,1.5731,1.5731,1.5692,1.5731,288131.0
2015-09-22 13:15:00,4.07,4.07,4.06,4.07,80629.0,1.5731,1.5731,1.5692,1.5731,80629.0
2015-09-22 13:20:00,4.07,4.07,4.06,4.06,197420.0,1.5731,1.5731,1.5692,1.5692,197420.0
2015-09-22 13:25:00,4.07,4.07,4.06,4.06,82852.0,1.5731,1.5731,1.5692,1.5692,82852.0
2015-09-22 13:30:00,4.07,4.07,4.06,4.07,89363.0,1.5731,1.5731,1.5692,1.5731,89363.0
2015-09-22 13:35:00,4.07,4.09,4.06,4.08,336655.0,1.5731,1.5808,1.5692,1.5769,336655.0
2015-09-22 13:40:00,4.08,4.1,4.08,4.08,592980.0,1.5769,1.5847,1.5769,1.5769,592980.0
2015-09-22 13:45:00,4.09,4.09,4.07,4.08,135054.0,1.5808,1.5808,1.5731,1.5769,135054.0
2015-09-22 13:50:00,4.08,4.08,4.06,4.07,88233.0,1.5769,1.5769,1.5692,1.5731,88233.0
2015-09-22 13:55:00,4.07,4.08,4.06,4.08,181446.0,1.5731,1.5769,1.5692,1.5769,181446.0
2015-09-22 14:00:00,4.08,4.08,4.06,4.07,228861.0,1.5769,1.5769,1.5692,1.5731,228861.0
2015-09-22 14:05:00,4.07,4.1,4.06,4.08,499630.0,1.5731,1.5847,1.5692,1.5769,499630.0
2015-09-22 14:10:00,4.08,4.09,4.08,4.08,50949.0,1.5769,1.5808,1.5769,1.5769,50949.0
2015-09-22 14:15:00,4.08,4.1,4.08,4.08,451618.0,1.5769,1.5847,1.5769,1.5769,451618.0
2015-09-22 14:20:00,4.08,4.09,4.08,4.09,62050.0,1.5769,1.5808,1.5769,1.5808,62050.0
2015-09-22 14:25:00,4.09,4.11,4.09,4.09,478667.0,1.5808,1.5885,1.5808,1.5808,478667.0
2015-09-22 14:30:00,4.09,4.1,4.09,4.1,104164.0,1.5808,1.5847,1.5808,1.5847,104164.0
2015-09-22 14:35:00,4.1,4.1,4.07,4.08,299428.0,1.5847,1.5847,1.5731,1.5769,299428.0
2015-09-22 14:40:00,4.08,4.08,4.07,4.07,74008.0,1.5769,1.5769,1.5731,1.5731,74008.0
2015-09-22 14:45:00,4.08,4.08,4.07,4.07,86842.0,1.5769,1.5769,1.5731,1.5731,86842.0
2015-09-22 14:50:00,4.08,4.08,4.06,4.07,231434.0,1.5769,1.5769,1.5692,1.5731,231434.0
2015-09-22 14:55:00,4.07,4.08,4.06,4.07,331091.0,1.5731,1.5769,1.5692,1.5731,331091.0
2015-09-22 15:00:00,4.07,4.08,4.06,4.08,296328.0,1.5731,1.5769,1.5692,1.5769,296328.0
2015-09-22 15:05:00,4.08,4.11,4.08,4.1,529905.0,1.5769,1.5885,1.5769,1.5847,529905.0
2015-09-22 15:10:00,4.1,4.1,4.08,4.08,248620.0,1.5847,1.5847,1.5769,1.5769,248620.0
2015-09-22 15:15:00,4.08,4.09,4.08,4.09,175728.0,1.5769,1.5808,1.5769,1.5808,175728.0
2015-09-22 15:20:00,4.09,4.11,4.08,4.11,803828.0,1.5808,1.5885,1.5769,1.5885,803828.0
2015-09-22 15:25:00,4.11,4.15,4.1,4.15,462377.0,1.5885,1.604,1.5847,1.604,462377.0
2015-09-22 15:30:00,4.15,4.17,4.14,4.17,532329.0,1.604,1.6117,1.6001,1.6117,532329.0
2015-09-22 15:35:00,4.17,4.17,4.15,4.16,434952.0,1.6117,1.6117,1.604,1.6079,434952.0
2015-09-22 15:40:00,4.16,4.16,4.14,4.14,478071.0,1.6079,1.6079,1.6001,1.6001,478071.0
2015-09-22 15:45:00,4.14,4.15,4.12,4.12,629217.0,1.6001,1.604,1.5924,1.5924,629217.0
2015-09-22 15:50:00,4.12,4.13,4.11,4.11,416166.0,1.5924,1.5963,1.5885,1.5885,416166.0
2015-09-22 15:55:00,4.12,4.12,4.1,4.1,1046189.0,1.5924,1.5924,1.5847,1.5847,1046189.0
2015-09-23 09:30:00,4.13,4.19,4.13,4.17,799530.0,1.5963,1.6195,1.5963,1.6117,799530.0
2015-09-23 09:35:00,4.16,4.17,4.14,4.15,363751.0,1.6079,1.6117,1.6001,1.604,363751.0
2015-09-23 09:40:00,4.15,4.16,4.12,4.16,343565.0,1.604,1.6079,1.5924,1.6079,343565.0
2015-09-23 09:45:00,4.16,4.16,4.1,4.11,380449.0,1.6079,1.6079,1.5847,1.5885,380449.0
2015-09-23 09:50:00,4.12,4.14,4.1,4.13,405655.0,1.5924,1.6001,1.5847,1.5963,405655.0
2015-09-23 09:55:00,4.14,4.15,4.13,4.15,251528.0,1.6001,1.604,1.5963,1.604,251528.0
2015-09-23 10:00:00,4.14,4.15,4.1,4.12,247218.0,1.6001,1.604,1.5847,1.5924,247218.0
2015-09-23 10:05:00,4.12,4.12,4.1,4.11,159418.0,1.5924,1.5924,1.5847,1.5885,159418.0
2015-09-23 10:10:00,4.1,4.11,4.08,4.08,323701.0,1.5847,1.5885,1.5769,1.5769,323701.0
2015-09-23 10:15:00,4.08,4.09,4.06,4.08,326474.0,1.5769,1.5808,1.5692,1.5769,326474.0
2015-09-23 10:20:00,4.07,4.08,4.06,4.08,368400.0,1.5731,1.5769,1.5692,1.5769,368400.0
2015-09-23 10:25:00,4.08,4.1,4.07,4.07,275506.0,1.5769,1.5847,1.5731,1.5731,275506.0
2015-09-23 10:30:00,4.07,4.11,4.06,4.11,637863.0,1.5731,1.5885,1.5692,1.5885,637863.0
2015-09-23 10:35:00,4.12,4.15,4.12,4.14,297736.0,1.5924,1.604,1.5924,1.6001,297736.0
2015-09-23 10:40:00,4.15,4.15,4.12,4.13,304721.0,1.604,1.604,1.5924,1.5963,304721.0
2015-09-23 10:45:00,4.13,4.14,4.12,4.13,346010.0,1.5963,1.6001,1.5924,1.5963,346010.0
2015-09-23 10:50:00,4.13,4.15,4.13,4.15,188011.0,1.5963,1.604,1.5963,1.604,188011.0
2015-09-23 10:55:00,4.15,4.15,4.09,4.11,370618.0,1.604,1.604,1.5808,1.5885,370618.0
2015-09-23 11:00:00,4.11,4.12,4.1,4.11,167117.0,1.5885,1.5924,1.5847,1.5885,167117.0
2015-09-23 11:05:00,4.11,4.11,4.08,4.1,257709.0,1.5885,1.5885,1.5769,1.5847,257709.0
2015-09-23 11:10:00,4.1,4.1,4.05,4.07,455554.0,1.5847,1.5847,1.5654,1.5731,455554.0
2015-09-23 11:15:00,4.07,4.09,4.06,4.08,163173.0,1.5731,1.5808,1.5692,1.5769,163173.0
2015-09-23 11:20:00,4.08,4.09,4.05,4.07,373855.0,1.5769,1.5808,1.5654,1.5731,373855.0
2015-09-23 11:25:00,4.07,4.07,4.03,4.04,970184.0,1.5731,1.5731,1.5576,1.5615,970184.0
2015-09-23 11:30:00,4.04,4.04,4.01,4.01,370980.0,1.5615,1.5615,1.5499,1.5499,370980.0
2015-09-23 11:35:00,4.01,4.04,4.01,4.02,522876.0,1.5499,1.5615,1.5499,1.5538,522876.0
2015-09-23 11:40:00,4.03,4.04,4.01,4.03,654450.0,1.5576,1.5615,1.5499,1.5576,654450.0
2015-09-23 11:45:00,4.03,4.05,4.02,4.03,1012787.0,1.5576,1.5654,1.5538,1.5576,1012787.0
2015-09-23 11:50:00,4.03,4.04,4.01,4.04,502618.0,1.5576,1.5615,1.5499,1.5615,502618.0
2015-09-23 11:55:00,4.04,4.04,4.02,4.03,288283.0,1.5615,1.5615,1.5538,1.5576,288283.0
2015-09-23 12:00:00,4.03,4.03,4.0,4.0,460566.0,1.5576,1.5576,1.546,1.546,460566.0
2015-09-23 12:05:00,4.0,4.01,3.98,3.98,1253137.0,1.546,1.5499,1.5383,1.5383,1253137.0
2015-09-23 12:10:00,3.99,3.99,3.95,3.97,618770.0,1.5422,1.5422,1.5267,1.5344,618770.0
2015-09-23 12:15:00,3.96,3.97,3.96,3.96,215541.0,1.5306,1.5344,1.5306,1.5306,215541.0
2015-09-23 12:20:00,3.96,3.97,3.95,3.95,481014.0,1.5306,1.5344,1.5267,1.5267,481014.0
2015-09-23 12:25:00,3.95,3.96,3.93,3.94,819199.0,1.5267,1.5306,1.519,1.5228,819199.0
2015-09-23 12:30:00,3.94,3.95,3.92,3.94,896966.0,1.5228,1.5267,1.5151,1.5228,896966.0
2015-09-23 12:35:00,3.93,3.95,3.92,3.93,792270.0,1.519,1.5267,1.5151,1.519,792270.0
2015-09-23 12:40:00,3.93,3.93,3.9,3.91,794728.0,1.519,1.519,1.5074,1.5112,794728.0
2015-09-23 12:45:00,3.91,3.91,3.9,3.91,433999.0,1.5112,1.5112,1.5074,1.5112,433999.0
2015-09-23 12:50:00,3.9,3.91,3.89,3.89,1099256.0,1.5074,1.5112,1.5035,1.5035,1099256.0
2015-09-23 12:55:00,3.9,3.92,3.89,3.92,459638.0,1.5074,1.5151,1.5035,1.5151,459638.0
2015-09-23 13:00:00,3.92,3.92,3.91,3.92,189956.0,1.5151,1.5151,1.5112,1.5151,189956.0
2015-09-23 13:05:00,3.92,3.92,3.9,3.91,825900.0,1.5151,1.5151,1.5074,1.5112,825900.0
2015-09-23 13:10:00,3.91,3.91,3.9,3.91,560926.0,1.5112,1.5112,1.5074,1.5112,560926.0
2015-09-23 13:15:00,3.91,3.91,3.9,3.91,615460.0,1.5112,1.5112,1.5074,1.5112,615460.0
2015-09-23 13:20:00,3.91,3.91,3.9,3.91,207560.0,1.5112,1.5112,1.5074,1.5112,207560.0
2015-09-23 13:25:00,3.91,3.91,3.89,3.91,758120.0,1.5112,1.5112,1.5035,1.5112,758120.0
2015-09-23 13:30:00,3.91,3.91,3.9,3.9,187577.0,1.5112,1.5112,1.5074,1.5074,187577.0
2015-09-23 13:35:00,3.91,3.92,3.9,3.92,237011.0,1.5112,1.5151,1.5074,1.5151,237011.0
2015-09-23 13:40:00,3.92,3.95,3.91,3.94,324204.0,1.5151,1.5267,1.5112,1.5228,324204.0
2015-09-23 13:45:00,3.95,3.97,3.94,3.96,380445.0,1.5267,1.5344,1.5228,1.5306,380445.0
2015-09-23 13:50:00,3.96,3.98,3.95,3.98,680279.0,1.5306,1.5383,1.5267,1.5383,680279.0
2015-09-23 13:55:00,3.98,4.0,3.96,4.0,1666897.0,1.5383,1.546,1.5306,1.546,1666897.0
2015-09-23 14:00:00,4.0,4.0,3.98,4.0,1054377.0,1.546,1.546,1.5383,1.546,1054377.0
2015-09-23 14:05:00,4.0,4.0,3.98,3.99,797768.0,1.546,1.546,1.5383,1.5422,797768.0
2015-09-23 14:10:00,3.99,4.01,3.98,4.0,1265216.0,1.5422,1.5499,1.5383,1.546,1265216.0
2015-09-23 14:15:00,4.0,4.01,3.97,3.98,833262.0,1.546,1.5499,1.5344,1.5383,833262.0
2015-09-23 14:20:00,3.98,3.99,3.96,3.99,1314398.0,1.5383,1.5422,1.5306,1.5422,1314398.0
2015-09-23 14:25:00,3.99,4.0,3.97,3.99,861896.0,1.5422,1.546,1.5344,1.5422,861896.0
2015-09-23 14:30:00,3.98,3.99,3.98,3.98,215589.0,1.5383,1.5422,1.5383,1.5383,215589.0
2015-09-23 14:35:00,3.99,3.99,3.97,3.99,1008541.0,1.5422,1.5422,1.5344,1.5422,1008541.0
2015-09-23 14:40:00,3.98,3.99,3.97,3.98,471119.0,1.5383,1.5422,1.5344,1.5383,471119.0
2015-09-23 14:45:00,3.99,4.0,3.98,4.0,303529.0,1.5422,1.546,1.5383,1.546,303529.0
2015-09-23 14:50:00,4.0,4.0,3.98,3.99,163768.0,1.546,1.546,1.5383,1.5422,163768.0
2015-09-23 14:55:00,3.98,3.99,3.98,3.98,153428.0,1.5383,1.5422,1.5383,1.5383,153428.0
2015-09-23 15:00:00,3.98,4.0,3.97,4.0,506742.0,1.5383,1.546,1.5344,1.546,506742.0
2015-09-23 15:05:00,4.0,4.0,3.98,3.98,278665.0,1.546,1.546,1.5383,1.5383,278665.0
2015-09-23 15:10:00,3.99,3.99,3.97,3.98,390122.0,1.5422,1.5422,1.5344,1.5383,390122.0
2015-09-23 15:15:00,3.98,4.01,3.97,4.0,850760.0,1.5383,1.5499,1.5344,1.546,850760.0
2015-09-23 15:20:00,4.0,4.01,3.98,3.99,983282.0,1.546,1.5499,1.5383,1.5422,983282.0
2015-09-23 15:25:00,3.99,4.01,3.98,4.0,1285388.0,1.5422,1.5499,1.5383,1.546,1285388.0
2015-09-23 15:30:00,4.01,4.01,3.99,4.0,1185301.0,1.5499,1.5499,1.5422,1.546,1185301.0
2015-09-23 15:35:00,4.0,4.01,3.99,4.0,464020.0,1.546,1.5499,1.5422,1.546,464020.0
2015-09-23 15:40:00,4.0,4.02,3.99,4.02,2187605.0,1.546,1.5538,1.5422,1.5538,2187605.0
2015-09-23 15:45:00,4.01,4.03,4.01,4.02,1101782.0,1.5499,1.5576,1.5499,1.5538,1101782.0
2015-09-23 15:50:00,4.02,4.03,4.01,4.02,1199400.0,1.5538,1.5576,1.5499,1.5538,1199400.0
2015-09-23 15:55:00,4.03,4.05,4.01,4.05,3521987.0,1.5576,1.5654,1.5499,1.5654,3521987.0
2015-09-24 09:30:00,3.83,3.89,3.78,3.79,2303530.0,1.4803,1.5035,1.461,1.4649,2303530.0
2015-09-24 09:35:00,3.8,3.85,3.77,3.82,1199363.0,1.4687,1.4881,1.4571,1.4765,1199363.0
2015-09-24 09:40:00,3.82,3.85,3.8,3.84,1164921.0,1.4765,1.4881,1.4687,1.4842,1164921.0
2015-09-24 09:45:00,3.83,3.84,3.8,3.81,1002012.0,1.4803,1.4842,1.4687,1.4726,1002012.0
2015-09-24 09:50:00,3.81,3.81,3.78,3.79,1011787.0,1.4726,1.4726,1.461,1.4649,1011787.0
2015-09-24 09:55:00,3.79,3.83,3.78,3.82,591217.0,1.4649,1.4803,1.461,1.4765,591217.0
2015-09-24 10:00:00,3.82,3.87,3.81,3.87,835192.0,1.4765,1.4958,1.4726,1.4958,835192.0
2015-09-24 10:05:00,3.87,3.89,3.85,3.89,581602.0,1.4958,1.5035,1.4881,1.5035,581602.0
2015-09-24 10:10:00,3.89,3.91,3.87,3.87,758254.0,1.5035,1.5112,1.4958,1.4958,758254.0
2015-09-24 10:15:00,3.87,3.89,3.85,3.86,818642.0,1.4958,1.5035,1.4881,1.4919,818642.0
2015-09-24 10:20:00,3.87,3.89,3.86,3.89,504483.0,1.4958,1.5035,1.4919,1.5035,504483.0
2015-09-24 10:25:00,3.89,3.9,3.86,3.89,490575.0,1.5035,1.5074,1.4919,1.5035,490575.0
2015-09-24 10:30:00,3.89,3.94,3.88,3.93,1499425.0,1.5035,1.5228,1.4996,1.519,1499425.0
2015-09-24 10:35:00,3.93,3.93,3.9,3.91,337097.0,1.519,1.519,1.5074,1.5112,337097.0
2015-09-24 10:40:00,3.9,3.91,3.85,3.86,758785.0,1.5074,1.5112,1.4881,1.4919,758785.0
2015-09-24 10:45:00,3.86,3.87,3.85,3.86,419516.0,1.4919,1.4958,1.4881,1.4919,419516.0
2015-09-24 10:50:00,3.86,3.87,3.83,3.84,516726.0,1.4919,1.4958,1.4803,1.4842,516726.0
2015-09-24 10:55:00,3.85,3.87,3.84,3.85,788726.0,1.4881,1.4958,1.4842,1.4881,788726.0
2015-09-24 11:00:00,3.86,3.87,3.84,3.85,1238139.0,1.4919,1.4958,1.4842,1.4881,1238139.0
2015-09-24 11:05:00,3.85,3.88,3.85,3.88,347954.0,1.4881,1.4996,1.4881,1.4996,347954.0
2015-09-24 11:10:00,3.88,3.88,3.86,3.87,496250.0,1.4996,1.4996,1.4919,1.4958,496250.0
2015-09-24 11:15:00,3.88,3.89,3.87,3.88,268151.0,1.4996,1.5035,1.4958,1.4996,268151.0
2015-09-24 11:20:00,3.88,3.89,3.87,3.88,409454.0,1.4996,1.5035,1.4958,1.4996,409454.0
2015-09-24 11:25:00,3.88,3.9,3.87,3.89,493857.0,1.4996,1.5074,1.4958,1.5035,493857.0
2015-09-24 11:30:00,3.9,3.93,3.89,3.91,575056.0,1.5074,1.519,1.5035,1.5112,575056.0
2015-09-24 11:35:00,3.91,3.91,3.88,3.88,324219.0,1.5112,1.5112,1.4996,1.4996,324219.0
2015-09-24 11:40:00,3.89,3.9,3.88,3.9,270268.0,1.5035,1.5074,1.4996,1.5074,270268.0
2015-09-24 11:45:00,3.9,3.9,3.87,3.88,282082.0,1.5074,1.5074,1.4958,1.4996,282082.0
2015-09-24 11:50:00,3.88,3.88,3.86,3.86,299511.0,1.4996,1.4996,1.4919,1.4919,299511.0
2015-09-24 11:55:00,3.87,3.9,3.86,3.9,272615.0,1.4958,1.5074,1.4919,1.5074,272615.0
2015-09-24 12:00:00,3.9,3.92,3.89,3.92,299624.0,1.5074,1.5151,1.5035,1.5151,299624.0
2015-09-24 12:05:00,3.91,3.92,3.91,3.92,174847.0,1.5112,1.5151,1.5112,1.5151,174847.0
2015-09-24 12:10:00,3.91,3.93,3.91,3.92,504921.0,1.5112,1.519,1.5112,1.5151,504921.0
2015-09-24 12:15:00,3.92,3.95,3.92,3.95,186349.0,1.5151,1.5267,1.5151,1.5267,186349.0
2015-09-24 12:20:00,3.95,3.99,3.94,3.99,290029.0,1.5267,1.5422,1.5228,1.5422,290029.0
2015-09-24 12:25:00,3.99,4.03,3.98,4.02,680129.0,1.5422,1.5576,1.5383,1.5538,680129.0
2015-09-24 12:30:00,4.02,4.04,4.0,4.03,402804.0,1.5538,1.5615,1.546,1.5576,402804.0
2015-09-24 12:35:00,4.04,4.06,4.02,4.05,275665.0,1.5615,1.5692,1.5538,1.5654,275665.0
2015-09-24 12:40:00,4.06,4.08,4.05,4.06,665176.0,1.5692,1.5769,1.5654,1.5692,665176.0
2015-09-24 12:45:00,4.06,4.06,4.01,4.02,425478.0,1.5692,1.5692,1.5499,1.5538,425478.0
2015-09-24 12:50:00,4.02,4.03,4.01,4.02,308553.0,1.5538,1.5576,1.5499,1.5538,308553.0
2015-09-24 12:55:00,4.01,4.02,3.98,3.99,422631.0,1.5499,1.5538,1.5383,1.5422,422631.0
2015-09-24 13:00:00,4.0,4.0,3.98,3.99,319259.0,1.546,1.546,1.5383,1.5422,319259.0
2015-09-24 13:05:00,4.0,4.03,3.99,4.02,204110.0,1.546,1.5576,1.5422,1.5538,204110.0
2015-09-24 13:10:00,4.03,4.04,4.02,4.04,162231.0,1.5576,1.5615,1.5538,1.5615,162231.0
2015-09-24 13:15:00,4.04,4.06,4.03,4.04,504870.0,1.5615,1.5692,1.5576,1.5615,504870.0
2015-09-24 13:20:00,4.04,4.05,4.04,4.05,82442.0,1.5615,1.5654,1.5615,1.5654,82442.0
2015-09-24 13:25:00,4.04,4.05,4.02,4.02,369826.0,1.5615,1.5654,1.5538,1.5538,369826.0
2015-09-24 13:30:00,4.03,4.06,4.01,4.06,422912.0,1.5576,1.5692,1.5499,1.5692,422912.0
2015-09-24 13:35:00,4.06,4.07,4.02,4.02,591041.0,1.5692,1.5731,1.5538,1.5538,591041.0
2015-09-24 13:40:00,4.02,4.04,4.0,4.04,747485.0,1.5538,1.5615,1.546,1.5615,747485.0
2015-09-24 13:45:00,4.03,4.05,4.03,4.05,278784.0,1.5576,1.5654,1.5576,1.5654,278784.0
2015-09-24 13:50:00,4.05,4.06,4.04,4.05,401883.0,1.5654,1.5692,1.5615,1.5654,401883.0
2015-09-24 13:55:00,4.05,4.06,4.01,4.02,317746.0,1.5654,1.5692,1.5499,1.5538,317746.0
2015-09-24 14:00:00,4.02,4.02,4.0,4.02,301698.0,1.5538,1.5538,1.546,1.5538,301698.0
2015-09-24 14:05:00,4.02,4.04,4.02,4.04,290156.0,1.5538,1.5615,1.5538,1.5615,290156.0
2015-09-24 14:10:00,4.04,4.04,4.02,4.04,151453.0,1.5615,1.5615,1.5538,1.5615,151453.0
2015-09-24 14:15:00,4.04,4.06,4.03,4.05,351535.0,1.5615,1.5692,1.5576,1.5654,351535.0
2015-09-24 14:20:00,4.06,4.07,4.05,4.07,414690.0,1.5692,1.5731,1.5654,1.5731,414690.0
2015-09-24 14:25:00,4.07,4.13,4.06,4.13,1296439.0,1.5731,1.5963,1.5692,1.5963,1296439.0
2015-09-24 14:30:00,4.13,4.15,4.09,4.11,906002.0,1.5963,1.604,1.5808,1.5885,906002.0
2015-09-24 14:35:00,4.11,4.12,4.1,4.12,490863.0,1.5885,1.5924,1.5847,1.5924,490863.0
2015-09-24 14:40:00,4.11,4.13,4.09,4.1,451943.0,1.5885,1.5963,1.5808,1.5847,451943.0
2015-09-24 14:45:00,4.1,4.15,4.1,4.15,951399.0,1.5847,1.604,1.5847,1.604,951399.0
2015-09-24 14:50:00,4.14,4.18,4.14,4.17,897424.0,1.6001,1.6156,1.6001,1.6117,897424.0
2015-09-24 14:55:00,4.17,4.21,4.17,4.2,1007491.0,1.6117,1.6272,1.6117,1.6233,1007491.0
2015-09-24 15:00:00,4.19,4.2,4.19,4.2,406776.0,1.6195,1.6233,1.6195,1.6233,406776.0
2015-09-24 15:05:00,4.2,4.2,4.14,4.14,538041.0,1.6233,1.6233,1.6001,1.6001,538041.0
2015-09-24 15:10:00,4.14,4.15,4.13,4.14,581836.0,1.6001,1.604,1.5963,1.6001,581836.0
2015-09-24 15:15:00,4.14,4.18,4.14,4.15,638182.0,1.6001,1.6156,1.6001,1.604,638182.0
2015-09-24 15:20:00,4.15,4.17,4.14,4.17,361620.0,1.604,1.6117,1.6001,1.6117,361620.0
2015-09-24 15:25:00,4.17,4.2,4.16,4.19,464054.0,1.6117,1.6233,1.6079,1.6195,464054.0
2015-09-24 15:30:00,4.18,4.19,4.15,4.15,529471.0,1.6156,1.6195,1.604,1.604,529471.0
2015-09-24 15:35:00,4.15,4.17,4.14,4.17,992846.0,1.604,1.6117,1.6001,1.6117,992846.0
2015-09-24 15:40:00,4.17,4.19,4.16,4.19,599763.0,1.6117,1.6195,1.6079,1.6195,599763.0
2015-09-24 15:45:00,4.18,4.19,4.17,4.18,976403.0,1.6156,1.6195,1.6117,1.6156,976403.0
2015-09-24 15:50:00,4.17,4.18,4.15,4.16,1368588.0,1.6117,1.6156,1.604,1.6079,1368588.0
2015-09-24 15:55:00,4.16,4.16,4.14,4.15,2333121.0,1.6079,1.6079,1.6001,1.604,2333121.0
2015-09-25 09:30:00,4.22,4.26,4.16,4.19,1449903.0,1.6311,1.6465,1.6079,1.6195,1449903.0
2015-09-25 09:35:00,4.2,4.21,4.13,4.16,1284071.0,1.6233,1.6272,1.5963,1.6079,1284071.0
2015-09-25 09:40:00,4.15,4.16,4.12,4.13,664175.0,1.604,1.6079,1.5924,1.5963,664175.0
2015-09-25 09:45:00,4.13,4.14,4.09,4.09,938819.0,1.5963,1.6001,1.5808,1.5808,938819.0
2015-09-25 09:50:00,4.09,4.12,4.08,4.12,1513890.0,1.5808,1.5924,1.5769,1.5924,1513890.0
2015-09-25 09:55:00,4.12,4.19,4.11,4.15,936279.0,1.5924,1.6195,1.5885,1.604,936279.0
2015-09-25 10:00:00,4.15,4.18,4.14,4.17,321261.0,1.604,1.6156,1.6001,1.6117,321261.0
2015-09-25 10:05:00,4.17,4.18,4.13,4.15,731148.0,1.6117,1.6156,1.5963,1.604,731148.0
2015-09-25 10:10:00,4.15,4.17,4.13,4.13,479109.0,1.604,1.6117,1.5963,1.5963,479109.0
2015-09-25 10:15:00,4.13,4.15,4.11,4.13,592191.0,1.5963,1.604,1.5885,1.5963,592191.0
2015-09-25 10:20:00,4.13,4.14,4.11,4.13,267680.0,1.5963,1.6001,1.5885,1.5963,267680.0
2015-09-25 10:25:00,4.12,4.14,4.1,4.1,286116.0,1.5924,1.6001,1.5847,1.5847,286116.0
2015-09-25 10:30:00,4.11,4.12,4.09,4.1,489505.0,1.5885,1.5924,1.5808,1.5847,489505.0
2015-09-25 10:35:00,4.09,4.1,4.08,4.1,326289.0,1.5808,1.5847,1.5769,1.5847,326289.0
2015-09-25 10:40:00,4.1,4.12,4.09,4.11,521723.0,1.5847,1.5924,1.5808,1.5885,521723.0
2015-09-25 10:45:00,4.11,4.11,4.1,4.11,146080.0,1.5885,1.5885,1.5847,1.5885,146080.0
2015-09-25 10:50:00,4.11,4.13,4.1,4.12,553041.0,1.5885,1.5963,1.5847,1.5924,553041.0
2015-09-25 10:55:00,4.12,4.13,4.11,4.13,695188.0,1.5924,1.5963,1.5885,1.5963,695188.0
2015-09-25 11:00:00,4.13,4.13,4.09,4.11,429518.0,1.5963,1.5963,1.5808,1.5885,429518.0
2015-09-25 11:05:00,4.11,4.12,4.1,4.12,601528.0,1.5885,1.5924,1.5847,1.5924,601528.0
2015-09-25 11:10:00,4.12,4.13,4.11,4.13,363790.0,1.5924,1.5963,1.5885,1.5963,363790.0
2015-09-25 11:15:00,4.13,4.13,4.1,4.11,263145.0,1.5963,1.5963,1.5847,1.5885,263145.0
2015-09-25 11:20:00,4.11,4.11,4.08,4.1,543263.0,1.5885,1.5885,1.5769,1.5847,543263.0
2015-09-25 11:25:00,4.1,4.11,4.09,4.11,90679.0,1.5847,1.5885,1.5808,1.5885,90679.0
2015-09-25 11:30:00,4.11,4.11,4.09,4.1,175380.0,1.5885,1.5885,1.5808,1.5847,175380.0
2015-09-25 11:35:00,4.09,4.1,4.09,4.1,205499.0,1.5808,1.5847,1.5808,1.5847,205499.0
2015-09-25 11:40:00,4.1,4.11,4.09,4.11,355159.0,1.5847,1.5885,1.5808,1.5885,355159.0
2015-09-25 11:45:00,4.11,4.13,4.1,4.12,460733.0,1.5885,1.5963,1.5847,1.5924,460733.0
2015-09-25 11:50:00,4.12,4.12,4.11,4.11,129399.0,1.5924,1.5924,1.5885,1.5885,129399.0
2015-09-25 11:55:00,4.11,4.12,4.1,4.11,437877.0,1.5885,1.5924,1.5847,1.5885,437877.0
2015-09-25 12:00:00,4.1,4.11,4.06,4.06,886075.0,1.5847,1.5885,1.5692,1.5692,886075.0
2015-09-25 12:05:00,4.06,4.07,4.04,4.05,866151.0,1.5692,1.5731,1.5615,1.5654,866151.0
2015-09-25 12:10:00,4.05,4.06,4.04,4.04,237321.0,1.5654,1.5692,1.5615,1.5615,237321.0
2015-09-25 12:15:00,4.04,4.05,4.01,4.02,474567.0,1.5615,1.5654,1.5499,1.5538,474567.0
2015-09-25 12:20:00,4.02,4.02,4.01,4.02,536835.0,1.5538,1.5538,1.5499,1.5538,536835.0
2015-09-25 12:25:00,4.02,4.02,4.0,4.01,568505.0,1.5538,1.5538,1.546,1.5499,568505.0
2015-09-25 12:30:00,4.0,4.01,4.0,4.0,171904.0,1.546,1.5499,1.546,1.546,171904.0
2015-09-25 12:35:00,4.0,4.03,4.0,4.03,541114.0,1.546,1.5576,1.546,1.5576,541114.0
2015-09-25 12:40:00,4.03,4.05,4.02,4.05,219063.0,1.5576,1.5654,1.5538,1.5654,219063.0
2015-09-25 12:45:00,4.05,4.06,4.04,4.05,215663.0,1.5654,1.5692,1.5615,1.5654,215663.0
2015-09-25 12:50:00,4.06,4.06,4.02,4.02,297163.0,1.5692,1.5692,1.5538,1.5538,297163.0
2015-09-25 12:55:00,4.02,4.03,4.02,4.02,95186.0,1.5538,1.5576,1.5538,1.5538,95186.0
2015-09-25 13:00:00,4.03,4.05,4.02,4.03,312226.0,1.5576,1.5654,1.5538,1.5576,312226.0
2015-09-25 13:05:00,4.03,4.06,4.03,4.06,210171.0,1.5576,1.5692,1.5576,1.5692,210171.0
2015-09-25 13:10:00,4.06,4.08,4.05,4.08,323164.0,1.5692,1.5769,1.5654,1.5769,323164.0
2015-09-25 13:15:00,4.08,4.08,4.07,4.08,133069.0,1.5769,1.5769,1.5731,1.5769,133069.0
2015-09-25 13:20:00,4.08,4.08,4.04,4.05,419885.0,1.5769,1.5769,1.5615,1.5654,419885.0
2015-09-25 13:25:00,4.05,4.07,4.04,4.07,314190.0,1.5654,1.5731,1.5615,1.5731,314190.0
2015-09-25 13:30:00,4.06,4.08,4.06,4.08,287779.0,1.5692,1.5769,1.5692,1.5769,287779.0
2015-09-25 13:35:00,4.08,4.1,4.07,4.1,191934.0,1.5769,1.5847,1.5731,1.5847,191934.0
2015-09-25 13:40:00,4.1,4.11,4.09,4.11,148867.0,1.5847,1.5885,1.5808,1.5885,148867.0
2015-09-25 13:45:00,4.11,4.11,4.06,4.08,487452.0,1.5885,1.5885,1.5692,1.5769,487452.0
2015-09-25 13:50:00,4.09,4.1,4.08,4.1,125742.0,1.5808,1.5847,1.5769,1.5847,125742.0
2015-09-25 13:55:00,4.1,4.12,4.09,4.1,426514.0,1.5847,1.5924,1.5808,1.5847,426514.0
2015-09-25 14:00:00,4.1,4.12,4.1,4.12,221171.0,1.5847,1.5924,1.5847,1.5924,221171.0
2015-09-25 14:05:00,4.12,4.13,4.1,4.11,372693.0,1.5924,1.5963,1.5847,1.5885,372693.0
2015-09-25 14:10:00,4.11,4.11,4.08,4.1,313554.0,1.5885,1.5885,1.5769,1.5847,313554.0
2015-09-25 14:15:00,4.1,4.1,4.07,4.08,320071.0,1.5847,1.5847,1.5731,1.5769,320071.0
2015-09-25 14:20:00,4.08,4.08,4.07,4.08,121686.0,1.5769,1.5769,1.5731,1.5769,121686.0
2015-09-25 14:25:00,4.08,4.09,4.07,4.08,420213.0,1.5769,1.5808,1.5731,1.5769,420213.0
2015-09-25 14:30:00,4.08,4.08,4.05,4.08,659388.0,1.5769,1.5769,1.5654,1.5769,659388.0
2015-09-25 14:35:00,4.08,4.08,4.07,4.08,193506.0,1.5769,1.5769,1.5731,1.5769,193506.0
2015-09-25 14:40:00,4.08,4.08,4.06,4.08,368620.0,1.5769,1.5769,1.5692,1.5769,368620.0
2015-09-25 14:45:00,4.08,4.09,4.07,4.09,228535.0,1.5769,1.5808,1.5731,1.5808,228535.0
2015-09-25 14:50:00,4.09,4.1,4.08,4.1,165131.0,1.5808,1.5847,1.5769,1.5847,165131.0
2015-09-25 14:55:00,4.1,4.12,4.09,4.12,268894.0,1.5847,1.5924,1.5808,1.5924,268894.0
2015-09-25 15:00:00,4.12,4.12,4.11,4.12,154266.0,1.5924,1.5924,1.5885,1.5924,154266.0
2015-09-25 15:05:00,4.12,4.13,4.11,4.12,789392.0,1.5924,1.5963,1.5885,1.5924,789392.0
2015-09-25 15:10:00,4.12,4.12,4.08,4.08,470112.0,1.5924,1.5924,1.5769,1.5769,470112.0
2015-09-25 15:15:00,4.08,4.08,4.07,4.08,434745.0,1.5769,1.5769,1.5731,1.5769,434745.0
2015-09-25 15:20:00,4.07,4.09,4.07,4.08,527998.0,1.5731,1.5808,1.5731,1.5769,527998.0
2015-09-25 15:25:00,4.08,4.1,4.08,4.1,335718.0,1.5769,1.5847,1.5769,1.5847,335718.0
2015-09-25 15:30:00,4.1,4.1,4.09,4.1,351238.0,1.5847,1.5847,1.5808,1.5847,351238.0
2015-09-25 15:35:00,4.1,4.1,4.09,4.1,250448.0,1.5847,1.5847,1.5808,1.5847,250448.0
2015-09-25 15:40:00,4.1,4.11,4.09,4.11,459499.0,1.5847,1.5885,1.5808,1.5885,459499.0
2015-09-25 15:45:00,4.11,4.11,4.09,4.09,345340.0,1.5885,1.5885,1.5808,1.5808,345340.0
2015-09-25 15:50:00,4.1,4.1,4.04,4.05,1051886.0,1.5847,1.5847,1.5615,1.5654,1051886.0
2015-09-25 15:55:00,4.05,4.08,4.04,4.08,1143437.0,1.5654,1.5769,1.5615,1.5769,1143437.0
2015-09-28 09:30:00,3.96,3.98,3.92,3.96,949563.0,1.5306,1.5383,1.5151,1.5306,949563.0
2015-09-28 09:35:00,3.96,3.98,3.93,3.93,291877.0,1.5306,1.5383,1.519,1.519,291877.0
2015-09-28 09:40:00,3.94,3.94,3.9,3.9,401393.0,1.5228,1.5228,1.5074,1.5074,401393.0
2015-09-28 09:45:00,3.9,3.91,3.87,3.88,360575.0,1.5074,1.5112,1.4958,1.4996,360575.0
2015-09-28 09:50:00,3.87,3.88,3.86,3.86,170459.0,1.4958,1.4996,1.4919,1.4919,170459.0
2015-09-28 09:55:00,3.87,3.89,3.86,3.88,266359.0,1.4958,1.5035,1.4919,1.4996,266359.0
2015-09-28 10:00:00,3.89,3.89,3.85,3.85,410115.0,1.5035,1.5035,1.4881,1.4881,410115.0
2015-09-28 10:05:00,3.86,3.86,3.84,3.84,272492.0,1.4919,1.4919,1.4842,1.4842,272492.0
2015-09-28 10:10:00,3.84,3.86,3.84,3.85,292667.0,1.4842,1.4919,1.4842,1.4881,292667.0
2015-09-28 10:15:00,3.84,3.85,3.83,3.84,298535.0,1.4842,1.4881,1.4803,1.4842,298535.0
2015-09-28 10:20:00,3.83,3.86,3.82,3.84,1111568.0,1.4803,1.4919,1.4765,1.4842,1111568.0
2015-09-28 10:25:00,3.85,3.86,3.84,3.85,262670.0,1.4881,1.4919,1.4842,1.4881,262670.0
2015-09-28 10:30:00,3.85,3.86,3.85,3.85,212541.0,1.4881,1.4919,1.4881,1.4881,212541.0
2015-09-28 10:35:00,3.85,3.9,3.85,3.9,328256.0,1.4881,1.5074,1.4881,1.5074,328256.0
2015-09-28 10:40:00,3.9,3.9,3.86,3.88,755874.0,1.5074,1.5074,1.4919,1.4996,755874.0
2015-09-28 10:45:00,3.88,3.88,3.86,3.86,224473.0,1.4996,1.4996,1.4919,1.4919,224473.0
2015-09-28 10:50:00,3.86,3.87,3.83,3.83,229729.0,1.4919,1.4958,1.4803,1.4803,229729.0
2015-09-28 10:55:00,3.83,3.84,3.82,3.84,576224.0,1.4803,1.4842,1.4765,1.4842,576224.0
2015-09-28 11:00:00,3.83,3.84,3.82,3.83,401845.0,1.4803,1.4842,1.4765,1.4803,401845.0
2015-09-28 11:05:00,3.83,3.85,3.83,3.85,271362.0,1.4803,1.4881,1.4803,1.4881,271362.0
2015-09-28 11:10:00,3.84,3.87,3.84,3.85,330662.0,1.4842,1.4958,1.4842,1.4881,330662.0
2015-09-28 11:15:00,3.85,3.88,3.85,3.87,277979.0,1.4881,1.4996,1.4881,1.4958,277979.0
2015-09-28 11:20:00,3.87,3.88,3.86,3.87,144211.0,1.4958,1.4996,1.4919,1.4958,144211.0
2015-09-28 11:25:00,3.88,3.88,3.85,3.85,214720.0,1.4996,1.4996,1.4881,1.4881,214720.0
2015-09-28 11:30:00,3.85,3.86,3.84,3.84,483866.0,1.4881,1.4919,1.4842,1.4842,483866.0
2015-09-28 11:35:00,3.84,3.86,3.84,3.85,251126.0,1.4842,1.4919,1.4842,1.4881,251126.0
2015-09-28 11:40:00,3.85,3.86,3.85,3.85,216237.0,1.4881,1.4919,1.4881,1.4881,216237.0
2015-09-28 11:45:00,3.85,3.87,3.85,3.87,368977.0,1.4881,1.4958,1.4881,1.4958,368977.0
2015-09-28 11:50:00,3.87,3.87,3.85,3.85,184798.0,1.4958,1.4958,1.4881,1.4881,184798.0
2015-09-28 11:55:00,3.85,3.86,3.82,3.83,462833.0,1.4881,1.4919,1.4765,1.4803,462833.0
2015-09-28 12:00:00,3.82,3.86,3.81,3.86,566495.0,1.4765,1.4919,1.4726,1.4919,566495.0
2015-09-28 12:05:00,3.86,3.86,3.85,3.85,184295.0,1.4919,1.4919,1.4881,1.4881,184295.0
2015-09-28 12:10:00,3.85,3.86,3.83,3.84,311668.0,1.4881,1.4919,1.4803,1.4842,311668.0
2015-09-28 12:15:00,3.85,3.85,3.83,3.83,114871.0,1.4881,1.4881,1.4803,1.4803,114871.0
2015-09-28 12:20:00,3.83,3.84,3.83,3.84,258630.0,1.4803,1.4842,1.4803,1.4842,258630.0
2015-09-28 12:25:00,3.84,3.89,3.84,3.88,1425024.0,1.4842,1.5035,1.4842,1.4996,1425024.0
2015-09-28 12:30:00,3.89,3.89,3.87,3.88,198075.0,1.5035,1.5035,1.4958,1.4996,198075.0
2015-09-28 12:35:00,3.87,3.88,3.87,3.88,285424.0,1.4958,1.4996,1.4958,1.4996,285424.0
2015-09-28 12:40:00,3.88,3.88,3.86,3.86,232120.0,1.4996,1.4996,1.4919,1.4919,232120.0
2015-09-28 12:45:00,3.86,3.87,3.85,3.85,165779.0,1.4919,1.4958,1.4881,1.4881,165779.0
2015-09-28 12:50:00,3.85,3.86,3.84,3.84,158462.0,1.4881,1.4919,1.4842,1.4842,158462.0
2015-09-28 12:55:00,3.85,3.86,3.83,3.85,524850.0,1.4881,1.4919,1.4803,1.4881,524850.0
2015-09-28 13:00:00,3.85,3.86,3.84,3.86,207633.0,1.4881,1.4919,1.4842,1.4919,207633.0
2015-09-28 13:05:00,3.86,3.86,3.84,3.85,138974.0,1.4919,1.4919,1.4842,1.4881,138974.0
2015-09-28 13:10:00,3.84,3.85,3.83,3.85,146402.0,1.4842,1.4881,1.4803,1.4881,146402.0
2015-09-28 13:15:00,3.85,3.85,3.83,3.83,192681.0,1.4881,1.4881,1.4803,1.4803,192681.0
2015-09-28 13:20:00,3.83,3.85,3.82,3.83,512804.0,1.4803,1.4881,1.4765,1.4803,512804.0
2015-09-28 13:25:00,3.83,3.85,3.83,3.84,107041.0,1.4803,1.4881,1.4803,1.4842,107041.0
2015-09-28 13:30:00,3.85,3.85,3.84,3.85,153036.0,1.4881,1.4881,1.4842,1.4881,153036.0
2015-09-28 13:35:00,3.84,3.85,3.84,3.84,49481.0,1.4842,1.4881,1.4842,1.4842,49481.0
2015-09-28 13:40:00,3.84,3.85,3.84,3.85,58273.0,1.4842,1.4881,1.4842,1.4881,58273.0
2015-09-28 13:45:00,3.84,3.85,3.83,3.83,173863.0,1.4842,1.4881,1.4803,1.4803,173863.0
2015-09-28 13:50:00,3.83,3.84,3.82,3.82,104045.0,1.4803,1.4842,1.4765,1.4765,104045.0
2015-09-28 13:55:00,3.82,3.84,3.82,3.84,183474.0,1.4765,1.4842,1.4765,1.4842,183474.0
2015-09-28 14:00:00,3.83,3.84,3.82,3.83,214382.0,1.4803,1.4842,1.4765,1.4803,214382.0
2015-09-28 14:05:00,3.83,3.84,3.83,3.83,42933.0,1.4803,1.4842,1.4803,1.4803,42933.0
2015-09-28 14:10:00,3.83,3.84,3.82,3.82,124898.0,1.4803,1.4842,1.4765,1.4765,124898.0
2015-09-28 14:15:00,3.83,3.83,3.81,3.81,314796.0,1.4803,1.4803,1.4726,1.4726,314796.0
2015-09-28 14:20:00,3.81,3.82,3.81,3.81,103001.0,1.4726,1.4765,1.4726,1.4726,103001.0
2015-09-28 14:25:00,3.81,3.82,3.8,3.81,343685.0,1.4726,1.4765,1.4687,1.4726,343685.0
2015-09-28 14:30:00,3.81,3.82,3.8,3.81,132550.0,1.4726,1.4765,1.4687,1.4726,132550.0
2015-09-28 14:35:00,3.81,3.83,3.8,3.83,328685.0,1.4726,1.4803,1.4687,1.4803,328685.0
2015-09-28 14:40:00,3.82,3.83,3.82,3.82,131525.0,1.4765,1.4803,1.4765,1.4765,131525.0
2015-09-28 14:45:00,3.82,3.83,3.81,3.82,226161.0,1.4765,1.4803,1.4726,1.4765,226161.0
2015-09-28 14:50:00,3.82,3.83,3.8,3.8,170634.0,1.4765,1.4803,1.4687,1.4687,170634.0
2015-09-28 14:55:00,3.81,3.81,3.8,3.8,164752.0,1.4726,1.4726,1.4687,1.4687,164752.0
2015-09-28 15:00:00,3.8,3.81,3.8,3.8,260638.0,1.4687,1.4726,1.4687,1.4687,260638.0
2015-09-28 15:05:00,3.8,3.81,3.8,3.81,121009.0,1.4687,1.4726,1.4687,1.4726,121009.0
2015-09-28 15:10:00,3.8,3.81,3.79,3.79,369356.0,1.4687,1.4726,1.4649,1.4649,369356.0
2015-09-28 15:15:00,3.79,3.8,3.79,3.79,289582.0,1.4649,1.4687,1.4649,1.4649,289582.0
2015-09-28 15:20:00,3.79,3.8,3.78,3.78,647597.0,1.4649,1.4687,1.461,1.461,647597.0
2015-09-28 15:25:00,3.78,3.79,3.77,3.77,305149.0,1.461,1.4649,1.4571,1.4571,305149.0
2015-09-28 15:30:00,3.77,3.78,3.76,3.77,421648.0,1.4571,1.461,1.4533,1.4571,421648.0
2015-09-28 15:35:00,3.77,3.79,3.77,3.79,337363.0,1.4571,1.4649,1.4571,1.4649,337363.0
2015-09-28 15:40:00,3.78,3.79,3.75,3.76,684472.0,1.461,1.4649,1.4494,1.4533,684472.0
2015-09-28 15:45:00,3.76,3.76,3.75,3.75,815352.0,1.4533,1.4533,1.4494,1.4494,815352.0
2015-09-28 15:50:00,3.75,3.76,3.73,3.73,872124.0,1.4494,1.4533,1.4417,1.4417,872124.0
2015-09-28 15:55:00,3.73,3.74,3.72,3.72,1851079.0,1.4417,1.4455,1.4378,1.4378,1851079.0
2015-09-29 09:30:00,3.77,3.82,3.77,3.77,1694839.0,1.4571,1.4765,1.4571,1.4571,1694839.0
2015-09-29 09:35:00,3.77,3.81,3.76,3.76,1181155.0,1.4571,1.4726,1.4533,1.4533,1181155.0
2015-09-29 09:40:00,3.76,3.78,3.75,3.76,863679.0,1.4533,1.461,1.4494,1.4533,863679.0
2015-09-29 09:45:00,3.77,3.77,3.73,3.75,1420951.0,1.4571,1.4571,1.4417,1.4494,1420951.0
2015-09-29 09:50:00,3.74,3.77,3.74,3.77,1455884.0,1.4455,1.4571,1.4455,1.4571,1455884.0
2015-09-29 09:55:00,3.77,3.78,3.76,3.78,900534.0,1.4571,1.461,1.4533,1.461,900534.0
2015-09-29 10:00:00,3.78,3.81,3.77,3.79,526830.0,1.461,1.4726,1.4571,1.4649,526830.0
2015-09-29 10:05:00,3.79,3.81,3.78,3.78,411013.0,1.4649,1.4726,1.461,1.461,411013.0
2015-09-29 10:10:00,3.79,3.79,3.76,3.79,522548.0,1.4649,1.4649,1.4533,1.4649,522548.0
2015-09-29 10:15:00,3.79,3.84,3.78,3.81,778427.0,1.4649,1.4842,1.461,1.4726,778427.0
2015-09-29 10:20:00,3.81,3.85,3.8,3.85,425849.0,1.4726,1.4881,1.4687,1.4881,425849.0
2015-09-29 10:25:00,3.84,3.88,3.84,3.87,466555.0,1.4842,1.4996,1.4842,1.4958,466555.0
2015-09-29 10:30:00,3.88,3.91,3.87,3.9,846172.0,1.4996,1.5112,1.4958,1.5074,846172.0
2015-09-29 10:35:00,3.91,3.95,3.9,3.95,1148938.0,1.5112,1.5267,1.5074,1.5267,1148938.0
2015-09-29 10:40:00,3.95,3.96,3.87,3.89,2105013.0,1.5267,1.5306,1.4958,1.5035,2105013.0
2015-09-29 10:45:00,3.88,3.9,3.85,3.85,577568.0,1.4996,1.5074,1.4881,1.4881,577568.0
2015-09-29 10:50:00,3.85,3.9,3.85,3.9,238763.0,1.4881,1.5074,1.4881,1.5074,238763.0
2015-09-29 10:55:00,3.9,3.91,3.86,3.9,827530.0,1.5074,1.5112,1.4919,1.5074,827530.0
2015-09-29 11:00:00,3.9,3.93,3.9,3.92,379441.0,1.5074,1.519,1.5074,1.5151,379441.0
2015-09-29 11:05:00,3.92,3.93,3.88,3.88,305694.0,1.5151,1.519,1.4996,1.4996,305694.0
2015-09-29 11:10:00,3.88,3.9,3.88,3.88,314409.0,1.4996,1.5074,1.4996,1.4996,314409.0
2015-09-29 11:15:00,3.88,3.89,3.86,3.88,237689.0,1.4996,1.5035,1.4919,1.4996,237689.0
2015-09-29 11:20:00,3.88,3.88,3.85,3.87,423584.0,1.4996,1.4996,1.4881,1.4958,423584.0
2015-09-29 11:25:00,3.87,3.9,3.86,3.88,350456.0,1.4958,1.5074,1.4919,1.4996,350456.0
2015-09-29 11:30:00,3.88,3.89,3.85,3.87,146589.0,1.4996,1.5035,1.4881,1.4958,146589.0
2015-09-29 11:35:00,3.86,3.89,3.86,3.89,152832.0,1.4919,1.5035,1.4919,1.5035,152832.0
2015-09-29 11:40:00,3.89,3.9,3.86,3.86,236401.0,1.5035,1.5074,1.4919,1.4919,236401.0
2015-09-29 11:45:00,3.86,3.88,3.86,3.87,228407.0,1.4919,1.4996,1.4919,1.4958,228407.0
2015-09-29 11:50:00,3.87,3.88,3.84,3.87,548595.0,1.4958,1.4996,1.4842,1.4958,548595.0
2015-09-29 11:55:00,3.87,3.88,3.84,3.84,254913.0,1.4958,1.4996,1.4842,1.4842,254913.0
2015-09-29 12:00:00,3.84,3.85,3.84,3.84,159151.0,1.4842,1.4881,1.4842,1.4842,159151.0
2015-09-29 12:05:00,3.84,3.85,3.81,3.82,827749.0,1.4842,1.4881,1.4726,1.4765,827749.0
2015-09-29 12:10:00,3.82,3.82,3.79,3.8,922299.0,1.4765,1.4765,1.4649,1.4687,922299.0
2015-09-29 12:15:00,3.8,3.83,3.78,3.83,2286726.0,1.4687,1.4803,1.461,1.4803,2286726.0
2015-09-29 12:20:00,3.83,3.84,3.82,3.83,355580.0,1.4803,1.4842,1.4765,1.4803,355580.0
2015-09-29 12:25:00,3.84,3.85,3.84,3.85,120055.0,1.4842,1.4881,1.4842,1.4881,120055.0
2015-09-29 12:30:00,3.84,3.85,3.83,3.85,205065.0,1.4842,1.4881,1.4803,1.4881,205065.0
2015-09-29 12:35:00,3.85,3.87,3.85,3.85,145693.0,1.4881,1.4958,1.4881,1.4881,145693.0
2015-09-29 12:40:00,3.86,3.86,3.84,3.86,201723.0,1.4919,1.4919,1.4842,1.4919,201723.0
2015-09-29 12:45:00,3.86,3.87,3.85,3.86,69642.0,1.4919,1.4958,1.4881,1.4919,69642.0
2015-09-29 12:50:00,3.86,3.87,3.85,3.85,133510.0,1.4919,1.4958,1.4881,1.4881,133510.0
2015-09-29 12:55:00,3.85,3.86,3.83,3.83,111050.0,1.4881,1.4919,1.4803,1.4803,111050.0
2015-09-29 13:00:00,3.83,3.84,3.82,3.83,207481.0,1.4803,1.4842,1.4765,1.4803,207481.0
2015-09-29 13:05:00,3.83,3.85,3.83,3.85,60785.0,1.4803,1.4881,1.4803,1.4881,60785.0
2015-09-29 13:10:00,3.84,3.85,3.84,3.84,25004.0,1.4842,1.4881,1.4842,1.4842,25004.0
2015-09-29 13:15:00,3.85,3.85,3.84,3.84,140902.0,1.4881,1.4881,1.4842,1.4842,140902.0
2015-09-29 13:20:00,3.85,3.86,3.84,3.85,113122.0,1.4881,1.4919,1.4842,1.4881,113122.0
2015-09-29 13:25:00,3.86,3.86,3.85,3.85,14848.0,1.4919,1.4919,1.4881,1.4881,14848.0
2015-09-29 13:30:00,3.86,3.9,3.86,3.89,318842.0,1.4919,1.5074,1.4919,1.5035,318842.0
2015-09-29 13:35:00,3.89,3.9,3.88,3.9,122093.0,1.5035,1.5074,1.4996,1.5074,122093.0
2015-09-29 13:40:00,3.9,3.9,3.89,3.9,39732.0,1.5074,1.5074,1.5035,1.5074,39732.0
2015-09-29 13:45:00,3.9,3.92,3.88,3.88,288280.0,1.5074,1.5151,1.4996,1.4996,288280.0
2015-09-29 13:50:00,3.88,3.91,3.88,3.91,178817.0,1.4996,1.5112,1.4996,1.5112,178817.0
2015-09-29 13:55:00,3.91,3.91,3.9,3.91,72672.0,1.5112,1.5112,1.5074,1.5112,72672.0
2015-09-29 14:00:00,3.91,3.91,3.88,3.89,243139.0,1.5112,1.5112,1.4996,1.5035,243139.0
2015-09-29 14:05:00,3.9,3.91,3.89,3.9,156319.0,1.5074,1.5112,1.5035,1.5074,156319.0
2015-09-29 14:10:00,3.89,3.9,3.89,3.9,127308.0,1.5035,1.5074,1.5035,1.5074,127308.0
2015-09-29 14:15:00,3.89,3.91,3.88,3.91,250212.0,1.5035,1.5112,1.4996,1.5112,250212.0
2015-09-29 14:20:00,3.91,3.94,3.91,3.93,616705.0,1.5112,1.5228,1.5112,1.519,616705.0
2015-09-29 14:25:00,3.93,3.94,3.92,3.94,109411.0,1.519,1.5228,1.5151,1.5228,109411.0
2015-09-29 14:30:00,3.94,3.94,3.92,3.92,215497.0,1.5228,1.5228,1.5151,1.5151,215497.0
2015-09-29 14:35:00,3.92,3.93,3.91,3.92,93286.0,1.5151,1.519,1.5112,1.5151,93286.0
2015-09-29 14:40:00,3.93,3.93,3.91,3.91,256229.0,1.519,1.519,1.5112,1.5112,256229.0
2015-09-29 14:45:00,3.91,3.92,3.9,3.9,362317.0,1.5112,1.5151,1.5074,1.5074,362317.0
2015-09-29 14:50:00,3.9,3.91,3.89,3.91,258972.0,1.5074,1.5112,1.5035,1.5112,258972.0
2015-09-29 14:55:00,3.91,3.93,3.9,3.92,591119.0,1.5112,1.519,1.5074,1.5151,591119.0
2015-09-29 15:00:00,3.92,3.93,3.88,3.88,544824.0,1.5151,1.519,1.4996,1.4996,544824.0
2015-09-29 15:05:00,3.88,3.9,3.88,3.9,310749.0,1.4996,1.5074,1.4996,1.5074,310749.0
2015-09-29 15:10:00,3.89,3.9,3.86,3.88,2684665.0,1.5035,1.5074,1.4919,1.4996,2684665.0
2015-09-29 15:15:00,3.87,3.88,3.86,3.87,770252.0,1.4958,1.4996,1.4919,1.4958,770252.0
2015-09-29 15:20:00,3.87,3.87,3.83,3.83,364790.0,1.4958,1.4958,1.4803,1.4803,364790.0
2015-09-29 15:25:00,3.83,3.86,3.83,3.85,394114.0,1.4803,1.4919,1.4803,1.4881,394114.0
2015-09-29 15:30:00,3.85,3.88,3.85,3.86,576851.0,1.4881,1.4996,1.4881,1.4919,576851.0
2015-09-29 15:35:00,3.86,3.87,3.85,3.87,245341.0,1.4919,1.4958,1.4881,1.4958,245341.0
2015-09-29 15:40:00,3.87,3.87,3.85,3.85,143277.0,1.4958,1.4958,1.4881,1.4881,143277.0
2015-09-29 15:45:00,3.85,3.86,3.84,3.86,675858.0,1.4881,1.4919,1.4842,1.4919,675858.0
2015-09-29 15:50:00,3.86,3.88,3.85,3.88,407223.0,1.4919,1.4996,1.4881,1.4996,407223.0
2015-09-29 15:55:00,3.88,3.89,3.87,3.89,840893.0,1.4996,1.5035,1.4958,1.5035,840893.0
2015-09-30 09:30:00,4.27,4.27,4.2,4.21,2001335.0,1.6504,1.6504,1.6233,1.6272,2001335.0
2015-09-30 09:35:00,4.21,4.21,4.11,4.17,2073938.0,1.6272,1.6272,1.5885,1.6117,2073938.0
2015-09-30 09:40:00,4.17,4.2,4.12,4.17,1808958.0,1.6117,1.6233,1.5924,1.6117,1808958.0
2015-09-30 09:45:00,4.17,4.2,4.15,4.19,1148352.0,1.6117,1.6233,1.604,1.6195,1148352.0
2015-09-30 09:50:00,4.19,4.2,4.17,4.2,678148.0,1.6195,1.6233,1.6117,1.6233,678148.0
2015-09-30 09:55:00,4.19,4.2,4.19,4.19,530779.0,1.6195,1.6233,1.6195,1.6195,530779.0
2015-09-30 10:00:00,4.2,4.21,4.18,4.2,1188288.0,1.6233,1.6272,1.6156,1.6233,1188288.0
2015-09-30 10:05:00,4.2,4.23,4.19,4.2,942184.0,1.6233,1.6349,1.6195,1.6233,942184.0
2015-09-30 10:10:00,4.2,4.21,4.16,4.17,627491.0,1.6233,1.6272,1.6079,1.6117,627491.0
2015-09-30 10:15:00,4.18,4.18,4.13,4.15,964210.0,1.6156,1.6156,1.5963,1.604,964210.0
2015-09-30 10:20:00,4.15,4.21,4.15,4.2,882433.0,1.604,1.6272,1.604,1.6233,882433.0
2015-09-30 10:25:00,4.2,4.23,4.18,4.21,562155.0,1.6233,1.6349,1.6156,1.6272,562155.0
2015-09-30 10:30:00,4.21,4.21,4.16,4.18,1040909.0,1.6272,1.6272,1.6079,1.6156,1040909.0
2015-09-30 10:35:00,4.18,4.21,4.17,4.2,1182419.0,1.6156,1.6272,1.6117,1.6233,1182419.0
2015-09-30 10:40:00,4.2,4.24,4.19,4.22,590124.0,1.6233,1.6388,1.6195,1.6311,590124.0
2015-09-30 10:45:00,4.22,4.25,4.21,4.23,1081306.0,1.6311,1.6427,1.6272,1.6349,1081306.0
2015-09-30 10:50:00,4.22,4.26,4.22,4.25,738336.0,1.6311,1.6465,1.6311,1.6427,738336.0
2015-09-30 10:55:00,4.25,4.27,4.24,4.25,786637.0,1.6427,1.6504,1.6388,1.6427,786637.0
2015-09-30 11:00:00,4.25,4.27,4.24,4.25,482845.0,1.6427,1.6504,1.6388,1.6427,482845.0
2015-09-30 11:05:00,4.25,4.26,4.23,4.23,635889.0,1.6427,1.6465,1.6349,1.6349,635889.0
2015-09-30 11:10:00,4.23,4.24,4.22,4.23,176781.0,1.6349,1.6388,1.6311,1.6349,176781.0
2015-09-30 11:15:00,4.23,4.25,4.21,4.21,373766.0,1.6349,1.6427,1.6272,1.6272,373766.0
2015-09-30 11:20:00,4.21,4.22,4.18,4.2,1001931.0,1.6272,1.6311,1.6156,1.6233,1001931.0
2015-09-30 11:25:00,4.2,4.21,4.17,4.19,985011.0,1.6233,1.6272,1.6117,1.6195,985011.0
2015-09-30 11:30:00,4.19,4.2,4.18,4.19,345046.0,1.6195,1.6233,1.6156,1.6195,345046.0
2015-09-30 11:35:00,4.2,4.21,4.19,4.21,1077422.0,1.6233,1.6272,1.6195,1.6272,1077422.0
2015-09-30 11:40:00,4.21,4.21,4.17,4.18,782463.0,1.6272,1.6272,1.6117,1.6156,782463.0
2015-09-30 11:45:00,4.19,4.2,4.17,4.19,383327.0,1.6195,1.6233,1.6117,1.6195,383327.0
2015-09-30 11:50:00,4.19,4.2,4.18,4.19,218846.0,1.6195,1.6233,1.6156,1.6195,218846.0
2015-09-30 11:55:00,4.19,4.21,4.18,4.2,451323.0,1.6195,1.6272,1.6156,1.6233,451323.0
2015-09-30 12:00:00,4.21,4.22,4.2,4.2,239688.0,1.6272,1.6311,1.6233,1.6233,239688.0
2015-09-30 12:05:00,4.21,4.22,4.17,4.17,777606.0,1.6272,1.6311,1.6117,1.6117,777606.0
2015-09-30 12:10:00,4.18,4.2,4.17,4.17,483286.0,1.6156,1.6233,1.6117,1.6117,483286.0
2015-09-30 12:15:00,4.17,4.18,4.14,4.15,731760.0,1.6117,1.6156,1.6001,1.604,731760.0
2015-09-30 12:20:00,4.15,4.19,4.14,4.19,517855.0,1.604,1.6195,1.6001,1.6195,517855.0
2015-09-30 12:25:00,4.18,4.2,4.17,4.2,260030.0,1.6156,1.6233,1.6117,1.6233,260030.0
2015-09-30 12:30:00,4.2,4.2,4.15,4.16,491821.0,1.6233,1.6233,1.604,1.6079,491821.0
2015-09-30 12:35:00,4.15,4.21,4.15,4.2,660647.0,1.604,1.6272,1.604,1.6233,660647.0
2015-09-30 12:40:00,4.21,4.21,4.18,4.18,481604.0,1.6272,1.6272,1.6156,1.6156,481604.0
2015-09-30 12:45:00,4.18,4.18,4.12,4.14,1256930.0,1.6156,1.6156,1.5924,1.6001,1256930.0
2015-09-30 12:50:00,4.14,4.16,4.12,4.16,358479.0,1.6001,1.6079,1.5924,1.6079,358479.0
2015-09-30 12:55:00,4.16,4.19,4.15,4.17,812799.0,1.6079,1.6195,1.604,1.6117,812799.0
2015-09-30 13:00:00,4.17,4.18,4.16,4.17,333875.0,1.6117,1.6156,1.6079,1.6117,333875.0
2015-09-30 13:05:00,4.17,4.19,4.17,4.19,701202.0,1.6117,1.6195,1.6117,1.6195,701202.0
2015-09-30 13:10:00,4.19,4.2,4.18,4.18,503379.0,1.6195,1.6233,1.6156,1.6156,503379.0
2015-09-30 13:15:00,4.18,4.2,4.17,4.2,362032.0,1.6156,1.6233,1.6117,1.6233,362032.0
2015-09-30 13:20:00,4.2,4.2,4.15,4.17,556025.0,1.6233,1.6233,1.604,1.6117,556025.0
2015-09-30 13:25:00,4.17,4.18,4.16,4.17,227297.0,1.6117,1.6156,1.6079,1.6117,227297.0
2015-09-30 13:30:00,4.17,4.2,4.16,4.19,644930.0,1.6117,1.6233,1.6079,1.6195,644930.0
2015-09-30 13:35:00,4.18,4.2,4.16,4.18,302776.0,1.6156,1.6233,1.6079,1.6156,302776.0
2015-09-30 13:40:00,4.18,4.22,4.18,4.21,695584.0,1.6156,1.6311,1.6156,1.6272,695584.0
2015-09-30 13:45:00,4.21,4.22,4.2,4.2,363482.0,1.6272,1.6311,1.6233,1.6233,363482.0
2015-09-30 13:50:00,4.21,4.22,4.19,4.22,433521.0,1.6272,1.6311,1.6195,1.6311,433521.0
2015-09-30 13:55:00,4.22,4.22,4.19,4.2,630191.0,1.6311,1.6311,1.6195,1.6233,630191.0
2015-09-30 14:00:00,4.2,4.21,4.2,4.2,402317.0,1.6233,1.6272,1.6233,1.6233,402317.0
2015-09-30 14:05:00,4.2,4.21,4.19,4.2,259432.0,1.6233,1.6272,1.6195,1.6233,259432.0
2015-09-30 14:10:00,4.19,4.2,4.15,4.18,557372.0,1.6195,1.6233,1.604,1.6156,557372.0
2015-09-30 14:15:00,4.19,4.21,4.18,4.21,244516.0,1.6195,1.6272,1.6156,1.6272,244516.0
2015-09-30 14:20:00,4.21,4.21,4.2,4.2,121840.0,1.6272,1.6272,1.6233,1.6233,121840.0
2015-09-30 14:25:00,4.21,4.22,4.19,4.22,802359.0,1.6272,1.6311,1.6195,1.6311,802359.0
2015-09-30 14:30:00,4.22,4.23,4.2,4.23,601074.0,1.6311,1.6349,1.6233,1.6349,601074.0
2015-09-30 14:35:00,4.23,4.24,4.22,4.24,331298.0,1.6349,1.6388,1.6311,1.6388,331298.0
2015-09-30 14:40:00,4.24,4.25,4.22,4.24,592930.0,1.6388,1.6427,1.6311,1.6388,592930.0
2015-09-30 14:45:00,4.23,4.25,4.23,4.25,317658.0,1.6349,1.6427,1.6349,1.6427,317658.0
2015-09-30 14:50:00,4.25,4.27,4.24,4.27,326712.0,1.6427,1.6504,1.6388,1.6504,326712.0
2015-09-30 14:55:00,4.27,4.3,4.26,4.29,1016171.0,1.6504,1.662,1.6465,1.6581,1016171.0
2015-09-30 15:00:00,4.29,4.3,4.26,4.27,928955.0,1.6581,1.662,1.6465,1.6504,928955.0
2015-09-30 15:05:00,4.27,4.28,4.26,4.27,527141.0,1.6504,1.6542,1.6465,1.6504,527141.0
2015-09-30 15:10:00,4.28,4.28,4.27,4.28,230500.0,1.6542,1.6542,1.6504,1.6542,230500.0
2015-09-30 15:15:00,4.28,4.3,4.26,4.29,728264.0,1.6542,1.662,1.6465,1.6581,728264.0
2015-09-30 15:20:00,4.29,4.31,4.28,4.29,803807.0,1.6581,1.6658,1.6542,1.6581,803807.0
2015-09-30 15:25:00,4.28,4.29,4.27,4.27,423534.0,1.6542,1.6581,1.6504,1.6504,423534.0
2015-09-30 15:30:00,4.28,4.28,4.27,4.28,435369.0,1.6542,1.6542,1.6504,1.6542,435369.0
2015-09-30 15:35:00,4.28,4.32,4.28,4.31,775836.0,1.6542,1.6697,1.6542,1.6658,775836.0
2015-09-30 15:40:00,4.31,4.33,4.3,4.33,500193.0,1.6658,1.6736,1.662,1.6736,500193.0
2015-09-30 15:45:00,4.33,4.33,4.3,4.3,690776.0,1.6736,1.6736,1.662,1.662,690776.0
2015-09-30 15:50:00,4.31,4.31,4.3,4.31,620543.0,1.6658,1.6658,1.662,1.6658,620543.0
2015-09-30 15:55:00,4.31,4.35,4.3,4.35,2665328.0,1.6658,1.6813,1.662,1.6813,2665328.0
2015-10-01 09:30:00,4.37,4.46,4.36,4.4,1538690.0,1.689,1.7238,1.6852,1.7006,1538690.0
2015-10-01 09:35:00,4.39,4.42,4.35,4.37,876221.0,1.6968,1.7084,1.6813,1.689,876221.0
2015-10-01 09:40:00,4.37,4.39,4.33,4.33,1018978.0,1.689,1.6968,1.6736,1.6736,1018978.0
2015-10-01 09:45:00,4.34,4.4,4.33,4.4,974661.0,1.6774,1.7006,1.6736,1.7006,974661.0
2015-10-01 09:50:00,4.4,4.42,4.39,4.41,492637.0,1.7006,1.7084,1.6968,1.7045,492637.0
2015-10-01 09:55:00,4.41,4.43,4.36,4.38,454384.0,1.7045,1.7122,1.6852,1.6929,454384.0
2015-10-01 10:00:00,4.38,4.39,4.33,4.33,807414.0,1.6929,1.6968,1.6736,1.6736,807414.0
2015-10-01 10:05:00,4.33,4.37,4.31,4.36,1031961.0,1.6736,1.689,1.6658,1.6852,1031961.0
2015-10-01 10:10:00,4.36,4.38,4.34,4.36,1074191.0,1.6852,1.6929,1.6774,1.6852,1074191.0
2015-10-01 10:15:00,4.36,4.38,4.34,4.36,239650.0,1.6852,1.6929,1.6774,1.6852,239650.0
2015-10-01 10:20:00,4.37,4.4,4.36,4.38,355834.0,1.689,1.7006,1.6852,1.6929,355834.0
2015-10-01 10:25:00,4.38,4.42,4.36,4.37,1289244.0,1.6929,1.7084,1.6852,1.689,1289244.0
2015-10-01 10:30:00,4.38,4.39,4.35,4.37,844858.0,1.6929,1.6968,1.6813,1.689,844858.0
2015-10-01 10:35:00,4.37,4.41,4.36,4.4,455743.0,1.689,1.7045,1.6852,1.7006,455743.0
2015-10-01 10:40:00,4.4,4.4,4.35,4.37,795054.0,1.7006,1.7006,1.6813,1.689,795054.0
2015-10-01 10:45:00,4.37,4.41,4.37,4.39,820977.0,1.689,1.7045,1.689,1.6968,820977.0
2015-10-01 10:50:00,4.38,4.39,4.35,4.35,893881.0,1.6929,1.6968,1.6813,1.6813,893881.0
2015-10-01 10:55:00,4.35,4.37,4.33,4.34,208844.0,1.6813,1.689,1.6736,1.6774,208844.0
2015-10-01 11:00:00,4.34,4.34,4.31,4.33,347725.0,1.6774,1.6774,1.6658,1.6736,347725.0
2015-10-01 11:05:00,4.33,4.34,4.29,4.3,566984.0,1.6736,1.6774,1.6581,1.662,566984.0
2015-10-01 11:10:00,4.31,4.31,4.3,4.31,338209.0,1.6658,1.6658,1.662,1.6658,338209.0
2015-10-01 11:15:00,4.3,4.31,4.26,4.27,408593.0,1.662,1.6658,1.6465,1.6504,408593.0
2015-10-01 11:20:00,4.28,4.28,4.25,4.25,371471.0,1.6542,1.6542,1.6427,1.6427,371471.0
2015-10-01 11:25:00,4.25,4.28,4.24,4.28,731210.0,1.6427,1.6542,1.6388,1.6542,731210.0
2015-10-01 11:30:00,4.28,4.28,4.24,4.25,131786.0,1.6542,1.6542,1.6388,1.6427,131786.0
2015-10-01 11:35:00,4.25,4.26,4.23,4.23,208567.0,1.6427,1.6465,1.6349,1.6349,208567.0
2015-10-01 11:40:00,4.23,4.25,4.22,4.22,416836.0,1.6349,1.6427,1.6311,1.6311,416836.0
2015-10-01 11:45:00,4.22,4.23,4.2,4.21,340563.0,1.6311,1.6349,1.6233,1.6272,340563.0
2015-10-01 11:50:00,4.21,4.21,4.17,4.17,510501.0,1.6272,1.6272,1.6117,1.6117,510501.0
2015-10-01 11:55:00,4.17,4.19,4.15,4.16,361397.0,1.6117,1.6195,1.604,1.6079,361397.0
2015-10-01 12:00:00,4.15,4.19,4.14,4.16,427115.0,1.604,1.6195,1.6001,1.6079,427115.0
2015-10-01 12:05:00,4.17,4.18,4.15,4.16,104869.0,1.6117,1.6156,1.604,1.6079,104869.0
2015-10-01 12:10:00,4.16,4.17,4.12,4.16,296176.0,1.6079,1.6117,1.5924,1.6079,296176.0
2015-10-01 12:15:00,4.16,4.17,4.14,4.17,364446.0,1.6079,1.6117,1.6001,1.6117,364446.0
2015-10-01 12:20:00,4.17,4.19,4.16,4.18,258360.0,1.6117,1.6195,1.6079,1.6156,258360.0
2015-10-01 12:25:00,4.17,4.21,4.17,4.21,159619.0,1.6117,1.6272,1.6117,1.6272,159619.0
2015-10-01 12:30:00,4.21,4.22,4.19,4.2,255102.0,1.6272,1.6311,1.6195,1.6233,255102.0
2015-10-01 12:35:00,4.2,4.2,4.19,4.19,102810.0,1.6233,1.6233,1.6195,1.6195,102810.0
2015-10-01 12:40:00,4.2,4.22,4.2,4.22,157520.0,1.6233,1.6311,1.6233,1.6311,157520.0
2015-10-01 12:45:00,4.22,4.23,4.17,4.19,372883.0,1.6311,1.6349,1.6117,1.6195,372883.0
2015-10-01 12:50:00,4.18,4.2,4.16,4.19,339696.0,1.6156,1.6233,1.6079,1.6195,339696.0
2015-10-01 12:55:00,4.2,4.23,4.19,4.22,399537.0,1.6233,1.6349,1.6195,1.6311,399537.0
2015-10-01 13:00:00,4.21,4.22,4.19,4.19,353209.0,1.6272,1.6311,1.6195,1.6195,353209.0
2015-10-01 13:05:00,4.19,4.2,4.18,4.2,139724.0,1.6195,1.6233,1.6156,1.6233,139724.0
2015-10-01 13:10:00,4.2,4.2,4.18,4.19,87596.0,1.6233,1.6233,1.6156,1.6195,87596.0
2015-10-01 13:15:00,4.19,4.22,4.18,4.21,192063.0,1.6195,1.6311,1.6156,1.6272,192063.0
2015-10-01 13:20:00,4.21,4.22,4.18,4.19,310992.0,1.6272,1.6311,1.6156,1.6195,310992.0
2015-10-01 13:25:00,4.19,4.2,4.18,4.19,99210.0,1.6195,1.6233,1.6156,1.6195,99210.0
2015-10-01 13:30:00,4.18,4.21,4.18,4.2,153857.0,1.6156,1.6272,1.6156,1.6233,153857.0
2015-10-01 13:35:00,4.2,4.23,4.19,4.19,300188.0,1.6233,1.6349,1.6195,1.6195,300188.0
2015-10-01 13:40:00,4.19,4.2,4.19,4.19,61526.0,1.6195,1.6233,1.6195,1.6195,61526.0
2015-10-01 13:45:00,4.2,4.22,4.19,4.22,87508.0,1.6233,1.6311,1.6195,1.6311,87508.0
2015-10-01 13:50:00,4.22,4.24,4.2,4.22,311515.0,1.6311,1.6388,1.6233,1.6311,311515.0
2015-10-01 13:55:00,4.23,4.23,4.21,4.22,265598.0,1.6349,1.6349,1.6272,1.6311,265598.0
2015-10-01 14:00:00,4.22,4.23,4.2,4.2,344888.0,1.6311,1.6349,1.6233,1.6233,344888.0
2015-10-01 14:05:00,4.2,4.24,4.19,4.24,325592.0,1.6233,1.6388,1.6195,1.6388,325592.0
2015-10-01 14:10:00,4.24,4.25,4.22,4.24,276991.0,1.6388,1.6427,1.6311,1.6388,276991.0
2015-10-01 14:15:00,4.25,4.26,4.23,4.25,280822.0,1.6427,1.6465,1.6349,1.6427,280822.0
2015-10-01 14:20:00,4.24,4.25,4.21,4.24,313694.0,1.6388,1.6427,1.6272,1.6388,313694.0
2015-10-01 14:25:00,4.23,4.24,4.22,4.22,149663.0,1.6349,1.6388,1.6311,1.6311,149663.0
2015-10-01 14:30:00,4.23,4.23,4.21,4.22,100231.0,1.6349,1.6349,1.6272,1.6311,100231.0
2015-10-01 14:35:00,4.21,4.23,4.21,4.22,260294.0,1.6272,1.6349,1.6272,1.6311,260294.0
2015-10-01 14:40:00,4.23,4.24,4.22,4.24,261331.0,1.6349,1.6388,1.6311,1.6388,261331.0
2015-10-01 14:45:00,4.23,4.25,4.23,4.24,93337.0,1.6349,1.6427,1.6349,1.6388,93337.0
2015-10-01 14:50:00,4.24,4.24,4.23,4.23,107933.0,1.6388,1.6388,1.6349,1.6349,107933.0
2015-10-01 14:55:00,4.23,4.25,4.23,4.24,375222.0,1.6349,1.6427,1.6349,1.6388,375222.0
2015-10-01 15:00:00,4.24,4.26,4.23,4.25,271827.0,1.6388,1.6465,1.6349,1.6427,271827.0
2015-10-01 15:05:00,4.26,4.26,4.22,4.24,313526.0,1.6465,1.6465,1.6311,1.6388,313526.0
2015-10-01 15:10:00,4.24,4.25,4.23,4.25,160091.0,1.6388,1.6427,1.6349,1.6427,160091.0
2015-10-01 15:15:00,4.25,4.25,4.22,4.25,180459.0,1.6427,1.6427,1.6311,1.6427,180459.0
2015-10-01 15:20:00,4.24,4.25,4.23,4.25,199378.0,1.6388,1.6427,1.6349,1.6427,199378.0
2015-10-01 15:25:00,4.25,4.26,4.23,4.25,296622.0,1.6427,1.6465,1.6349,1.6427,296622.0
2015-10-01 15:30:00,4.24,4.25,4.24,4.24,147333.0,1.6388,1.6427,1.6388,1.6388,147333.0
2015-10-01 15:35:00,4.24,4.25,4.22,4.23,560638.0,1.6388,1.6427,1.6311,1.6349,560638.0
2015-10-01 15:40:00,4.22,4.23,4.2,4.2,525328.0,1.6311,1.6349,1.6233,1.6233,525328.0
2015-10-01 15:45:00,4.21,4.22,4.2,4.21,671805.0,1.6272,1.6311,1.6233,1.6272,671805.0
2015-10-01 15:50:00,4.21,4.22,4.18,4.18,925061.0,1.6272,1.6311,1.6156,1.6156,925061.0
2015-10-01 15:55:00,4.18,4.19,4.17,4.18,1632972.0,1.6156,1.6195,1.6117,1.6156,1632972.0
2015-10-02 09:30:00,4.14,4.19,4.11,4.17,1199737.0,1.6001,1.6195,1.5885,1.6117,1199737.0
2015-10-02 09:35:00,4.16,4.2,4.15,4.17,485647.0,1.6079,1.6233,1.604,1.6117,485647.0
2015-10-02 09:40:00,4.17,4.23,4.15,4.23,819444.0,1.6117,1.6349,1.604,1.6349,819444.0
2015-10-02 09:45:00,4.23,4.23,4.2,4.21,354381.0,1.6349,1.6349,1.6233,1.6272,354381.0
2015-10-02 09:50:00,4.2,4.2,4.17,4.18,555333.0,1.6233,1.6233,1.6117,1.6156,555333.0
2015-10-02 09:55:00,4.18,4.22,4.17,4.21,602242.0,1.6156,1.6311,1.6117,1.6272,602242.0
2015-10-02 10:00:00,4.21,4.22,4.2,4.21,450592.0,1.6272,1.6311,1.6233,1.6272,450592.0
2015-10-02 10:05:00,4.21,4.22,4.17,4.18,489252.0,1.6272,1.6311,1.6117,1.6156,489252.0
2015-10-02 10:10:00,4.19,4.21,4.17,4.19,387303.0,1.6195,1.6272,1.6117,1.6195,387303.0
2015-10-02 10:15:00,4.2,4.21,4.19,4.21,271264.0,1.6233,1.6272,1.6195,1.6272,271264.0
2015-10-02 10:20:00,4.21,4.25,4.2,4.25,397411.0,1.6272,1.6427,1.6233,1.6427,397411.0
2015-10-02 10:25:00,4.25,4.26,4.22,4.25,260806.0,1.6427,1.6465,1.6311,1.6427,260806.0
2015-10-02 10:30:00,4.24,4.25,4.22,4.24,192367.0,1.6388,1.6427,1.6311,1.6388,192367.0
2015-10-02 10:35:00,4.23,4.25,4.22,4.24,92393.0,1.6349,1.6427,1.6311,1.6388,92393.0
2015-10-02 10:40:00,4.25,4.3,4.24,4.3,455605.0,1.6427,1.662,1.6388,1.662,455605.0
2015-10-02 10:45:00,4.3,4.3,4.26,4.29,477260.0,1.662,1.662,1.6465,1.6581,477260.0
2015-10-02 10:50:00,4.29,4.29,4.28,4.28,145536.0,1.6581,1.6581,1.6542,1.6542,145536.0
2015-10-02 10:55:00,4.29,4.34,4.28,4.34,621214.0,1.6581,1.6774,1.6542,1.6774,621214.0
2015-10-02 11:00:00,4.33,4.36,4.32,4.36,477618.0,1.6736,1.6852,1.6697,1.6852,477618.0
2015-10-02 11:05:00,4.36,4.41,4.35,4.4,464976.0,1.6852,1.7045,1.6813,1.7006,464976.0
2015-10-02 11:10:00,4.39,4.42,4.37,4.41,745093.0,1.6968,1.7084,1.689,1.7045,745093.0
2015-10-02 11:15:00,4.41,4.43,4.37,4.39,1393191.0,1.7045,1.7122,1.689,1.6968,1393191.0
2015-10-02 11:20:00,4.39,4.41,4.36,4.38,354490.0,1.6968,1.7045,1.6852,1.6929,354490.0
2015-10-02 11:25:00,4.37,4.38,4.36,4.38,222440.0,1.689,1.6929,1.6852,1.6929,222440.0
2015-10-02 11:30:00,4.38,4.42,4.38,4.42,461355.0,1.6929,1.7084,1.6929,1.7084,461355.0
2015-10-02 11:35:00,4.42,4.45,4.4,4.43,525675.0,1.7084,1.72,1.7006,1.7122,525675.0
2015-10-02 11:40:00,4.42,4.45,4.41,4.43,333167.0,1.7084,1.72,1.7045,1.7122,333167.0
2015-10-02 11:45:00,4.42,4.44,4.41,4.41,243020.0,1.7084,1.7161,1.7045,1.7045,243020.0
2015-10-02 11:50:00,4.42,4.42,4.4,4.42,244784.0,1.7084,1.7084,1.7006,1.7084,244784.0
2015-10-02 11:55:00,4.41,4.43,4.41,4.42,88509.0,1.7045,1.7122,1.7045,1.7084,88509.0
2015-10-02 12:00:00,4.42,4.44,4.42,4.44,123308.0,1.7084,1.7161,1.7084,1.7161,123308.0
2015-10-02 12:05:00,4.44,4.45,4.43,4.45,265074.0,1.7161,1.72,1.7122,1.72,265074.0
2015-10-02 12:10:00,4.45,4.51,4.44,4.5,962244.0,1.72,1.7431,1.7161,1.7393,962244.0
2015-10-02 12:15:00,4.5,4.51,4.49,4.5,454818.0,1.7393,1.7431,1.7354,1.7393,454818.0
2015-10-02 12:20:00,4.5,4.5,4.46,4.47,288288.0,1.7393,1.7393,1.7238,1.7277,288288.0
2015-10-02 12:25:00,4.46,4.47,4.44,4.46,279548.0,1.7238,1.7277,1.7161,1.7238,279548.0
2015-10-02 12:30:00,4.46,4.47,4.42,4.43,452550.0,1.7238,1.7277,1.7084,1.7122,452550.0
2015-10-02 12:35:00,4.44,4.44,4.4,4.4,431278.0,1.7161,1.7161,1.7006,1.7006,431278.0
2015-10-02 12:40:00,4.41,4.43,4.4,4.41,333059.0,1.7045,1.7122,1.7006,1.7045,333059.0
2015-10-02 12:45:00,4.41,4.47,4.41,4.46,367933.0,1.7045,1.7277,1.7045,1.7238,367933.0
2015-10-02 12:50:00,4.46,4.47,4.45,4.46,156092.0,1.7238,1.7277,1.72,1.7238,156092.0
2015-10-02 12:55:00,4.46,4.47,4.45,4.46,159028.0,1.7238,1.7277,1.72,1.7238,159028.0
2015-10-02 13:00:00,4.46,4.5,4.45,4.5,477231.0,1.7238,1.7393,1.72,1.7393,477231.0
2015-10-02 13:05:00,4.5,4.53,4.49,4.51,643989.0,1.7393,1.7509,1.7354,1.7431,643989.0
2015-10-02 13:10:00,4.52,4.55,4.51,4.54,487407.0,1.747,1.7586,1.7431,1.7547,487407.0
2015-10-02 13:15:00,4.54,4.55,4.52,4.52,440137.0,1.7547,1.7586,1.747,1.747,440137.0
2015-10-02 13:20:00,4.52,4.53,4.49,4.5,496332.0,1.747,1.7509,1.7354,1.7393,496332.0
2015-10-02 13:25:00,4.5,4.51,4.5,4.5,249550.0,1.7393,1.7431,1.7393,1.7393,249550.0
2015-10-02 13:30:00,4.5,4.51,4.5,4.51,100630.0,1.7393,1.7431,1.7393,1.7431,100630.0
2015-10-02 13:35:00,4.5,4.52,4.5,4.5,277517.0,1.7393,1.747,1.7393,1.7393,277517.0
2015-10-02 13:40:00,4.5,4.54,4.5,4.53,416945.0,1.7393,1.7547,1.7393,1.7509,416945.0
2015-10-02 13:45:00,4.53,4.54,4.52,4.54,293263.0,1.7509,1.7547,1.747,1.7547,293263.0
2015-10-02 13:50:00,4.54,4.54,4.51,4.51,235906.0,1.7547,1.7547,1.7431,1.7431,235906.0
2015-10-02 13:55:00,4.51,4.53,4.5,4.51,301260.0,1.7431,1.7509,1.7393,1.7431,301260.0
2015-10-02 14:00:00,4.5,4.52,4.5,4.51,189237.0,1.7393,1.747,1.7393,1.7431,189237.0
2015-10-02 14:05:00,4.52,4.55,4.51,4.55,285041.0,1.747,1.7586,1.7431,1.7586,285041.0
2015-10-02 14:10:00,4.54,4.55,4.52,4.54,194511.0,1.7547,1.7586,1.747,1.7547,194511.0
2015-10-02 14:15:00,4.54,4.57,4.53,4.57,599896.0,1.7547,1.7663,1.7509,1.7663,599896.0
2015-10-02 14:20:00,4.57,4.58,4.56,4.58,650186.0,1.7663,1.7702,1.7625,1.7702,650186.0
2015-10-02 14:25:00,4.57,4.59,4.56,4.56,910493.0,1.7663,1.7741,1.7625,1.7625,910493.0
2015-10-02 14:30:00,4.56,4.61,4.56,4.57,873300.0,1.7625,1.7818,1.7625,1.7663,873300.0
2015-10-02 14:35:00,4.56,4.58,4.56,4.58,205759.0,1.7625,1.7702,1.7625,1.7702,205759.0
2015-10-02 14:40:00,4.58,4.59,4.57,4.59,719910.0,1.7702,1.7741,1.7663,1.7741,719910.0
2015-10-02 14:45:00,4.58,4.59,4.56,4.56,379572.0,1.7702,1.7741,1.7625,1.7625,379572.0
2015-10-02 14:50:00,4.56,4.57,4.56,4.57,100212.0,1.7625,1.7663,1.7625,1.7663,100212.0
2015-10-02 14:55:00,4.57,4.59,4.56,4.59,216713.0,1.7663,1.7741,1.7625,1.7741,216713.0
2015-10-02 15:00:00,4.59,4.61,4.58,4.6,855144.0,1.7741,1.7818,1.7702,1.7779,855144.0
2015-10-02 15:05:00,4.6,4.63,4.59,4.6,776069.0,1.7779,1.7895,1.7741,1.7779,776069.0
2015-10-02 15:10:00,4.61,4.63,4.59,4.63,1299910.0,1.7818,1.7895,1.7741,1.7895,1299910.0
2015-10-02 15:15:00,4.63,4.64,4.61,4.63,797396.0,1.7895,1.7934,1.7818,1.7895,797396.0
2015-10-02 15:20:00,4.63,4.67,4.63,4.67,903750.0,1.7895,1.805,1.7895,1.805,903750.0
2015-10-02 15:25:00,4.67,4.68,4.66,4.68,472029.0,1.805,1.8089,1.8011,1.8089,472029.0
2015-10-02 15:30:00,4.67,4.73,4.67,4.73,917419.0,1.805,1.8282,1.805,1.8282,917419.0
2015-10-02 15:35:00,4.73,4.74,4.7,4.7,835012.0,1.8282,1.832,1.8166,1.8166,835012.0
2015-10-02 15:40:00,4.7,4.7,4.63,4.65,2108575.0,1.8166,1.8166,1.7895,1.7973,2108575.0
2015-10-02 15:45:00,4.65,4.65,4.61,4.62,1890266.0,1.7973,1.7973,1.7818,1.7857,1890266.0
2015-10-02 15:50:00,4.62,4.63,4.6,4.61,1463244.0,1.7857,1.7895,1.7779,1.7818,1463244.0
2015-10-02 15:55:00,4.61,4.65,4.6,4.64,3077219.0,1.7818,1.7973,1.7779,1.7934,3077219.0
2015-10-05 09:30:00,4.78,4.88,4.78,4.86,2737726.0,1.8475,1.8862,1.8475,1.8784,2737726.0
2015-10-05 09:35:00,4.87,4.92,4.86,4.92,1598155.0,1.8823,1.9016,1.8784,1.9016,1598155.0
2015-10-05 09:40:00,4.91,4.97,4.91,4.96,1339404.0,1.8977,1.9209,1.8977,1.9171,1339404.0
2015-10-05 09:45:00,4.97,4.97,4.93,4.94,1401090.0,1.9209,1.9209,1.9055,1.9093,1401090.0
2015-10-05 09:50:00,4.95,4.95,4.88,4.9,1636731.0,1.9132,1.9132,1.8862,1.8939,1636731.0
2015-10-05 09:55:00,4.9,4.9,4.83,4.84,741064.0,1.8939,1.8939,1.8668,1.8707,741064.0
2015-10-05 10:00:00,4.84,4.87,4.79,4.85,1265790.0,1.8707,1.8823,1.8514,1.8746,1265790.0
2015-10-05 10:05:00,4.84,4.85,4.81,4.85,585012.0,1.8707,1.8746,1.8591,1.8746,585012.0
2015-10-05 10:10:00,4.85,4.9,4.84,4.87,627116.0,1.8746,1.8939,1.8707,1.8823,627116.0
2015-10-05 10:15:00,4.86,4.89,4.81,4.82,447323.0,1.8784,1.89,1.8591,1.863,447323.0
2015-10-05 10:20:00,4.81,4.83,4.75,4.78,964047.0,1.8591,1.8668,1.8359,1.8475,964047.0
2015-10-05 10:25:00,4.78,4.81,4.77,4.81,460642.0,1.8475,1.8591,1.8436,1.8591,460642.0
2015-10-05 10:30:00,4.81,4.85,4.8,4.85,281908.0,1.8591,1.8746,1.8552,1.8746,281908.0
2015-10-05 10:35:00,4.85,4.86,4.82,4.83,516223.0,1.8746,1.8784,1.863,1.8668,516223.0
2015-10-05 10:40:00,4.83,4.85,4.76,4.76,602653.0,1.8668,1.8746,1.8398,1.8398,602653.0
2015-10-05 10:45:00,4.77,4.79,4.74,4.75,479506.0,1.8436,1.8514,1.832,1.8359,479506.0
2015-10-05 10:50:00,4.76,4.82,4.75,4.81,248619.0,1.8398,1.863,1.8359,1.8591,248619.0
2015-10-05 10:55:00,4.82,4.84,4.78,4.83,348249.0,1.863,1.8707,1.8475,1.8668,348249.0
2015-10-05 11:00:00,4.84,4.86,4.82,4.85,818818.0,1.8707,1.8784,1.863,1.8746,818818.0
2015-10-05 11:05:00,4.85,4.86,4.83,4.84,237490.0,1.8746,1.8784,1.8668,1.8707,237490.0
2015-10-05 11:10:00,4.83,4.84,4.8,4.8,371354.0,1.8668,1.8707,1.8552,1.8552,371354.0
2015-10-05 11:15:00,4.8,4.83,4.79,4.83,349816.0,1.8552,1.8668,1.8514,1.8668,349816.0
2015-10-05 11:20:00,4.83,4.86,4.82,4.83,179150.0,1.8668,1.8784,1.863,1.8668,179150.0
2015-10-05 11:25:00,4.84,4.86,4.82,4.85,460585.0,1.8707,1.8784,1.863,1.8746,460585.0
2015-10-05 11:30:00,4.85,4.87,4.83,4.85,200933.0,1.8746,1.8823,1.8668,1.8746,200933.0
2015-10-05 11:35:00,4.85,4.85,4.82,4.85,347173.0,1.8746,1.8746,1.863,1.8746,347173.0
2015-10-05 11:40:00,4.85,4.85,4.81,4.83,371611.0,1.8746,1.8746,1.8591,1.8668,371611.0
2015-10-05 11:45:00,4.82,4.84,4.81,4.83,339496.0,1.863,1.8707,1.8591,1.8668,339496.0
2015-10-05 11:50:00,4.83,4.84,4.77,4.79,897516.0,1.8668,1.8707,1.8436,1.8514,897516.0
2015-10-05 11:55:00,4.79,4.83,4.78,4.83,240334.0,1.8514,1.8668,1.8475,1.8668,240334.0
2015-10-05 12:00:00,4.83,4.83,4.78,4.78,438162.0,1.8668,1.8668,1.8475,1.8475,438162.0
2015-10-05 12:05:00,4.79,4.81,4.77,4.81,259207.0,1.8514,1.8591,1.8436,1.8591,259207.0
2015-10-05 12:10:00,4.81,4.82,4.8,4.81,133689.0,1.8591,1.863,1.8552,1.8591,133689.0
2015-10-05 12:15:00,4.82,4.82,4.79,4.81,410628.0,1.863,1.863,1.8514,1.8591,410628.0
2015-10-05 12:20:00,4.81,4.82,4.8,4.8,328261.0,1.8591,1.863,1.8552,1.8552,328261.0
2015-10-05 12:25:00,4.8,4.8,4.77,4.79,437029.0,1.8552,1.8552,1.8436,1.8514,437029.0
2015-10-05 12:30:00,4.79,4.81,4.78,4.81,107727.0,1.8514,1.8591,1.8475,1.8591,107727.0
2015-10-05 12:35:00,4.81,4.81,4.78,4.8,219600.0,1.8591,1.8591,1.8475,1.8552,219600.0
2015-10-05 12:40:00,4.8,4.82,4.78,4.81,208989.0,1.8552,1.863,1.8475,1.8591,208989.0
2015-10-05 12:45:00,4.81,4.83,4.8,4.82,399227.0,1.8591,1.8668,1.8552,1.863,399227.0
2015-10-05 12:50:00,4.82,4.82,4.79,4.81,322823.0,1.863,1.863,1.8514,1.8591,322823.0
2015-10-05 12:55:00,4.81,4.81,4.79,4.79,104208.0,1.8591,1.8591,1.8514,1.8514,104208.0
2015-10-05 13:00:00,4.8,4.8,4.76,4.78,285346.0,1.8552,1.8552,1.8398,1.8475,285346.0
2015-10-05 13:05:00,4.78,4.81,4.76,4.79,195692.0,1.8475,1.8591,1.8398,1.8514,195692.0
2015-10-05 13:10:00,4.8,4.8,4.78,4.8,126486.0,1.8552,1.8552,1.8475,1.8552,126486.0
2015-10-05 13:15:00,4.8,4.8,4.77,4.79,100854.0,1.8552,1.8552,1.8436,1.8514,100854.0
2015-10-05 13:20:00,4.79,4.79,4.76,4.77,151429.0,1.8514,1.8514,1.8398,1.8436,151429.0
2015-10-05 13:25:00,4.77,4.79,4.76,4.79,115534.0,1.8436,1.8514,1.8398,1.8514,115534.0
2015-10-05 13:30:00,4.78,4.8,4.78,4.79,162972.0,1.8475,1.8552,1.8475,1.8514,162972.0
2015-10-05 13:35:00,4.79,4.8,4.78,4.79,231449.0,1.8514,1.8552,1.8475,1.8514,231449.0
2015-10-05 13:40:00,4.79,4.79,4.77,4.79,401075.0,1.8514,1.8514,1.8436,1.8514,401075.0
2015-10-05 13:45:00,4.79,4.81,4.78,4.8,163452.0,1.8514,1.8591,1.8475,1.8552,163452.0
2015-10-05 13:50:00,4.8,4.81,4.77,4.79,516450.0,1.8552,1.8591,1.8436,1.8514,516450.0
2015-10-05 13:55:00,4.78,4.79,4.75,4.76,612104.0,1.8475,1.8514,1.8359,1.8398,612104.0
2015-10-05 14:00:00,4.75,4.76,4.72,4.73,833569.0,1.8359,1.8398,1.8243,1.8282,833569.0
2015-10-05 14:05:00,4.73,4.75,4.71,4.74,390949.0,1.8282,1.8359,1.8204,1.832,390949.0
2015-10-05 14:10:00,4.74,4.75,4.72,4.75,417371.0,1.832,1.8359,1.8243,1.8359,417371.0
2015-10-05 14:15:00,4.75,4.77,4.74,4.77,324445.0,1.8359,1.8436,1.832,1.8436,324445.0
2015-10-05 14:20:00,4.76,4.78,4.76,4.77,198182.0,1.8398,1.8475,1.8398,1.8436,198182.0
2015-10-05 14:25:00,4.77,4.8,4.75,4.8,513510.0,1.8436,1.8552,1.8359,1.8552,513510.0
2015-10-05 14:30:00,4.8,4.81,4.79,4.81,333466.0,1.8552,1.8591,1.8514,1.8591,333466.0
2015-10-05 14:35:00,4.81,4.81,4.8,4.81,148405.0,1.8591,1.8591,1.8552,1.8591,148405.0
2015-10-05 14:40:00,4.81,4.84,4.8,4.84,419728.0,1.8591,1.8707,1.8552,1.8707,419728.0
2015-10-05 14:45:00,4.84,4.85,4.83,4.84,686554.0,1.8707,1.8746,1.8668,1.8707,686554.0
2015-10-05 14:50:00,4.83,4.84,4.82,4.83,362707.0,1.8668,1.8707,1.863,1.8668,362707.0
2015-10-05 14:55:00,4.83,4.85,4.81,4.83,594426.0,1.8668,1.8746,1.8591,1.8668,594426.0
2015-10-05 15:00:00,4.83,4.85,4.83,4.85,236765.0,1.8668,1.8746,1.8668,1.8746,236765.0
2015-10-05 15:05:00,4.85,4.87,4.83,4.87,675506.0,1.8746,1.8823,1.8668,1.8823,675506.0
2015-10-05 15:10:00,4.87,4.88,4.86,4.86,284021.0,1.8823,1.8862,1.8784,1.8784,284021.0
2015-10-05 15:15:00,4.87,4.87,4.83,4.83,668945.0,1.8823,1.8823,1.8668,1.8668,668945.0
2015-10-05 15:20:00,4.83,4.86,4.83,4.85,345327.0,1.8668,1.8784,1.8668,1.8746,345327.0
2015-10-05 15:25:00,4.85,4.86,4.84,4.86,328142.0,1.8746,1.8784,1.8707,1.8784,328142.0
2015-10-05 15:30:00,4.86,4.87,4.85,4.86,453931.0,1.8784,1.8823,1.8746,1.8784,453931.0
2015-10-05 15:35:00,4.86,4.86,4.83,4.86,496342.0,1.8784,1.8784,1.8668,1.8784,496342.0
2015-10-05 15:40:00,4.86,4.86,4.84,4.85,565252.0,1.8784,1.8784,1.8707,1.8746,565252.0
2015-10-05 15:45:00,4.84,4.86,4.84,4.86,435831.0,1.8707,1.8784,1.8707,1.8784,435831.0
2015-10-05 15:50:00,4.86,4.86,4.83,4.85,1061667.0,1.8784,1.8784,1.8668,1.8746,1061667.0
2015-10-05 15:55:00,4.85,4.89,4.84,4.88,1880122.0,1.8746,1.89,1.8707,1.8862,1880122.0
2015-10-06 09:30:00,4.96,4.97,4.91,4.95,771935.0,1.9171,1.9209,1.8977,1.9132,771935.0
2015-10-06 09:35:00,4.96,5.05,4.95,5.03,1669327.0,1.9171,1.9519,1.9132,1.9441,1669327.0
2015-10-06 09:40:00,5.03,5.08,5.03,5.04,1333308.0,1.9441,1.9635,1.9441,1.948,1333308.0
2015-10-06 09:45:00,5.04,5.06,5.0,5.03,815675.0,1.948,1.9557,1.9325,1.9441,815675.0
2015-10-06 09:50:00,5.03,5.07,5.02,5.03,708140.0,1.9441,1.9596,1.9403,1.9441,708140.0
2015-10-06 09:55:00,5.04,5.08,5.02,5.06,589701.0,1.948,1.9635,1.9403,1.9557,589701.0
2015-10-06 10:00:00,5.06,5.1,5.06,5.08,720174.0,1.9557,1.9712,1.9557,1.9635,720174.0
2015-10-06 10:05:00,5.07,5.07,5.04,5.06,595439.0,1.9596,1.9596,1.948,1.9557,595439.0
2015-10-06 10:10:00,5.06,5.09,5.06,5.08,504728.0,1.9557,1.9673,1.9557,1.9635,504728.0
2015-10-06 10:15:00,5.07,5.08,5.04,5.05,558814.0,1.9596,1.9635,1.948,1.9519,558814.0
2015-10-06 10:20:00,5.05,5.06,5.01,5.02,487419.0,1.9519,1.9557,1.9364,1.9403,487419.0
2015-10-06 10:25:00,5.02,5.04,4.99,4.99,592333.0,1.9403,1.948,1.9287,1.9287,592333.0
2015-10-06 10:30:00,5.0,5.02,4.98,5.02,1084495.0,1.9325,1.9403,1.9248,1.9403,1084495.0
2015-10-06 10:35:00,5.02,5.05,5.0,5.05,843185.0,1.9403,1.9519,1.9325,1.9519,843185.0
2015-10-06 10:40:00,5.04,5.06,5.03,5.06,388860.0,1.948,1.9557,1.9441,1.9557,388860.0
2015-10-06 10:45:00,5.06,5.08,5.05,5.05,343809.0,1.9557,1.9635,1.9519,1.9519,343809.0
2015-10-06 10:50:00,5.06,5.08,5.05,5.08,307772.0,1.9557,1.9635,1.9519,1.9635,307772.0
2015-10-06 10:55:00,5.08,5.08,5.04,5.04,354645.0,1.9635,1.9635,1.948,1.948,354645.0
2015-10-06 11:00:00,5.04,5.1,5.04,5.1,369312.0,1.948,1.9712,1.948,1.9712,369312.0
2015-10-06 11:05:00,5.09,5.14,5.09,5.13,744365.0,1.9673,1.9866,1.9673,1.9828,744365.0
2015-10-06 11:10:00,5.13,5.14,5.11,5.12,363305.0,1.9828,1.9866,1.975,1.9789,363305.0
2015-10-06 11:15:00,5.11,5.15,5.11,5.15,292251.0,1.975,1.9905,1.975,1.9905,292251.0
2015-10-06 11:20:00,5.14,5.18,5.14,5.15,1201873.0,1.9866,2.0021,1.9866,1.9905,1201873.0
2015-10-06 11:25:00,5.16,5.22,5.14,5.21,787639.0,1.9944,2.0176,1.9866,2.0137,787639.0
2015-10-06 11:30:00,5.21,5.24,5.2,5.21,1016470.0,2.0137,2.0253,2.0098,2.0137,1016470.0
2015-10-06 11:35:00,5.21,5.23,5.2,5.21,729971.0,2.0137,2.0214,2.0098,2.0137,729971.0
2015-10-06 11:40:00,5.21,5.22,5.16,5.17,526915.0,2.0137,2.0176,1.9944,1.9982,526915.0
2015-10-06 11:45:00,5.16,5.23,5.16,5.21,719732.0,1.9944,2.0214,1.9944,2.0137,719732.0
2015-10-06 11:50:00,5.22,5.24,5.2,5.21,559176.0,2.0176,2.0253,2.0098,2.0137,559176.0
2015-10-06 11:55:00,5.21,5.22,5.18,5.18,530733.0,2.0137,2.0176,2.0021,2.0021,530733.0
2015-10-06 12:00:00,5.19,5.23,5.19,5.22,342153.0,2.006,2.0214,2.006,2.0176,342153.0
2015-10-06 12:05:00,5.23,5.27,5.22,5.25,541192.0,2.0214,2.0369,2.0176,2.0292,541192.0
2015-10-06 12:10:00,5.25,5.26,5.24,5.25,507445.0,2.0292,2.033,2.0253,2.0292,507445.0
2015-10-06 12:15:00,5.25,5.26,5.22,5.23,346578.0,2.0292,2.033,2.0176,2.0214,346578.0
2015-10-06 12:20:00,5.23,5.23,5.19,5.22,1005756.0,2.0214,2.0214,2.006,2.0176,1005756.0
2015-10-06 12:25:00,5.21,5.24,5.21,5.23,269158.0,2.0137,2.0253,2.0137,2.0214,269158.0
2015-10-06 12:30:00,5.23,5.24,5.19,5.2,485843.0,2.0214,2.0253,2.006,2.0098,485843.0
2015-10-06 12:35:00,5.2,5.22,5.19,5.21,367051.0,2.0098,2.0176,2.006,2.0137,367051.0
2015-10-06 12:40:00,5.21,5.22,5.18,5.18,446369.0,2.0137,2.0176,2.0021,2.0021,446369.0
2015-10-06 12:45:00,5.18,5.2,5.18,5.2,186778.0,2.0021,2.0098,2.0021,2.0098,186778.0
2015-10-06 12:50:00,5.19,5.2,5.18,5.18,215706.0,2.006,2.0098,2.0021,2.0021,215706.0
2015-10-06 12:55:00,5.18,5.19,5.16,5.18,397494.0,2.0021,2.006,1.9944,2.0021,397494.0
2015-10-06 13:00:00,5.19,5.21,5.18,5.2,286300.0,2.006,2.0137,2.0021,2.0098,286300.0
2015-10-06 13:05:00,5.2,5.22,5.19,5.2,340523.0,2.0098,2.0176,2.006,2.0098,340523.0
2015-10-06 13:10:00,5.21,5.21,5.17,5.19,367982.0,2.0137,2.0137,1.9982,2.006,367982.0
2015-10-06 13:15:00,5.18,5.2,5.17,5.2,212213.0,2.0021,2.0098,1.9982,2.0098,212213.0
2015-10-06 13:20:00,5.2,5.21,5.2,5.2,290680.0,2.0098,2.0137,2.0098,2.0098,290680.0
2015-10-06 13:25:00,5.2,5.21,5.19,5.2,424077.0,2.0098,2.0137,2.006,2.0098,424077.0
2015-10-06 13:30:00,5.2,5.2,5.14,5.15,955821.0,2.0098,2.0098,1.9866,1.9905,955821.0
2015-10-06 13:35:00,5.14,5.16,5.12,5.14,560951.0,1.9866,1.9944,1.9789,1.9866,560951.0
2015-10-06 13:40:00,5.14,5.14,5.11,5.11,382788.0,1.9866,1.9866,1.975,1.975,382788.0
2015-10-06 13:45:00,5.12,5.12,5.07,5.12,1050728.0,1.9789,1.9789,1.9596,1.9789,1050728.0
2015-10-06 13:50:00,5.12,5.13,5.11,5.12,103424.0,1.9789,1.9828,1.975,1.9789,103424.0
2015-10-06 13:55:00,5.13,5.15,5.12,5.12,240303.0,1.9828,1.9905,1.9789,1.9789,240303.0
2015-10-06 14:00:00,5.12,5.13,5.08,5.1,456573.0,1.9789,1.9828,1.9635,1.9712,456573.0
2015-10-06 14:05:00,5.09,5.13,5.09,5.11,303390.0,1.9673,1.9828,1.9673,1.975,303390.0
2015-10-06 14:10:00,5.11,5.13,5.1,5.13,140591.0,1.975,1.9828,1.9712,1.9828,140591.0
2015-10-06 14:15:00,5.13,5.16,5.12,5.15,296404.0,1.9828,1.9944,1.9789,1.9905,296404.0
2015-10-06 14:20:00,5.15,5.15,5.12,5.13,300291.0,1.9905,1.9905,1.9789,1.9828,300291.0
2015-10-06 14:25:00,5.13,5.14,5.12,5.14,388481.0,1.9828,1.9866,1.9789,1.9866,388481.0
2015-10-06 14:30:00,5.14,5.15,5.12,5.13,154513.0,1.9866,1.9905,1.9789,1.9828,154513.0
2015-10-06 14:35:00,5.12,5.13,5.1,5.11,165545.0,1.9789,1.9828,1.9712,1.975,165545.0
2015-10-06 14:40:00,5.11,5.13,5.1,5.12,340191.0,1.975,1.9828,1.9712,1.9789,340191.0
2015-10-06 14:45:00,5.12,5.13,5.1,5.13,158242.0,1.9789,1.9828,1.9712,1.9828,158242.0
2015-10-06 14:50:00,5.12,5.13,5.1,5.11,242922.0,1.9789,1.9828,1.9712,1.975,242922.0
2015-10-06 14:55:00,5.11,5.13,5.1,5.13,255546.0,1.975,1.9828,1.9712,1.9828,255546.0
2015-10-06 15:00:00,5.12,5.16,5.12,5.16,221530.0,1.9789,1.9944,1.9789,1.9944,221530.0
2015-10-06 15:05:00,5.16,5.17,5.15,5.17,105276.0,1.9944,1.9982,1.9905,1.9982,105276.0
2015-10-06 15:10:00,5.17,5.17,5.15,5.17,551144.0,1.9982,1.9982,1.9905,1.9982,551144.0
2015-10-06 15:15:00,5.17,5.19,5.16,5.17,560450.0,1.9982,2.006,1.9944,1.9982,560450.0
2015-10-06 15:20:00,5.17,5.18,5.14,5.18,713610.0,1.9982,2.0021,1.9866,2.0021,713610.0
2015-10-06 15:25:00,5.18,5.2,5.18,5.19,432971.0,2.0021,2.0098,2.0021,2.006,432971.0
2015-10-06 15:30:00,5.2,5.2,5.16,5.18,478880.0,2.0098,2.0098,1.9944,2.0021,478880.0
2015-10-06 15:35:00,5.18,5.19,5.17,5.19,198823.0,2.0021,2.006,1.9982,2.006,198823.0
2015-10-06 15:40:00,5.19,5.2,5.16,5.16,437854.0,2.006,2.0098,1.9944,1.9944,437854.0
2015-10-06 15:45:00,5.17,5.17,5.15,5.16,850488.0,1.9982,1.9982,1.9905,1.9944,850488.0
2015-10-06 15:50:00,5.15,5.17,5.15,5.17,594847.0,1.9905,1.9982,1.9905,1.9982,594847.0
2015-10-06 15:55:00,5.17,5.17,5.15,5.16,1371526.0,1.9982,1.9982,1.9905,1.9944,1371526.0
2015-10-07 09:30:00,5.47,5.63,5.45,5.61,3490794.0,2.1142,2.176,2.1065,2.1683,3490794.0
2015-10-07 09:35:00,5.62,5.64,5.56,5.56,3061332.0,2.1722,2.1799,2.149,2.149,3061332.0
2015-10-07 09:40:00,5.57,5.6,5.55,5.58,2183698.0,2.1528,2.1644,2.1451,2.1567,2183698.0
2015-10-07 09:45:00,5.58,5.63,5.57,5.62,1758037.0,2.1567,2.176,2.1528,2.1722,1758037.0
2015-10-07 09:50:00,5.61,5.61,5.55,5.59,1368196.0,2.1683,2.1683,2.1451,2.1606,1368196.0
2015-10-07 09:55:00,5.59,5.65,5.57,5.62,2834413.0,2.1606,2.1838,2.1528,2.1722,2834413.0
2015-10-07 10:00:00,5.63,5.7,5.62,5.68,1667394.0,2.176,2.2031,2.1722,2.1954,1667394.0
2015-10-07 10:05:00,5.68,5.7,5.66,5.69,1317853.0,2.1954,2.2031,2.1876,2.1992,1317853.0
2015-10-07 10:10:00,5.69,5.71,5.66,5.7,1637428.0,2.1992,2.207,2.1876,2.2031,1637428.0
2015-10-07 10:15:00,5.71,5.77,5.7,5.75,1997528.0,2.207,2.2301,2.2031,2.2224,1997528.0
2015-10-07 10:20:00,5.76,5.78,5.74,5.78,1062630.0,2.2263,2.234,2.2185,2.234,1062630.0
2015-10-07 10:25:00,5.78,5.79,5.74,5.79,1390221.0,2.234,2.2379,2.2185,2.2379,1390221.0
2015-10-07 10:30:00,5.79,5.79,5.64,5.7,2680596.0,2.2379,2.2379,2.1799,2.2031,2680596.0
2015-10-07 10:35:00,5.69,5.73,5.68,5.7,625606.0,2.1992,2.2147,2.1954,2.2031,625606.0
2015-10-07 10:40:00,5.7,5.7,5.6,5.61,1406240.0,2.2031,2.2031,2.1644,2.1683,1406240.0
2015-10-07 10:45:00,5.61,5.64,5.57,5.58,1189312.0,2.1683,2.1799,2.1528,2.1567,1189312.0
2015-10-07 10:50:00,5.58,5.65,5.57,5.6,1241771.0,2.1567,2.1838,2.1528,2.1644,1241771.0
2015-10-07 10:55:00,5.61,5.61,5.56,5.58,917407.0,2.1683,2.1683,2.149,2.1567,917407.0
2015-10-07 11:00:00,5.58,5.59,5.51,5.53,1026366.0,2.1567,2.1606,2.1297,2.1374,1026366.0
2015-10-07 11:05:00,5.53,5.55,5.43,5.44,1754155.0,2.1374,2.1451,2.0987,2.1026,1754155.0
2015-10-07 11:10:00,5.44,5.46,5.39,5.42,1795943.0,2.1026,2.1103,2.0833,2.0949,1795943.0
2015-10-07 11:15:00,5.42,5.47,5.39,5.46,796672.0,2.0949,2.1142,2.0833,2.1103,796672.0
2015-10-07 11:20:00,5.46,5.47,5.4,5.41,877768.0,2.1103,2.1142,2.0871,2.091,877768.0
2015-10-07 11:25:00,5.4,5.41,5.33,5.35,1293261.0,2.0871,2.091,2.0601,2.0678,1293261.0
2015-10-07 11:30:00,5.35,5.4,5.32,5.39,930099.0,2.0678,2.0871,2.0562,2.0833,930099.0
2015-10-07 11:35:00,5.4,5.45,5.39,5.42,615935.0,2.0871,2.1065,2.0833,2.0949,615935.0
2015-10-07 11:40:00,5.42,5.42,5.36,5.38,651205.0,2.0949,2.0949,2.0717,2.0794,651205.0
2015-10-07 11:45:00,5.38,5.39,5.35,5.37,407006.0,2.0794,2.0833,2.0678,2.0755,407006.0
2015-10-07 11:50:00,5.37,5.38,5.34,5.37,361359.0,2.0755,2.0794,2.0639,2.0755,361359.0
2015-10-07 11:55:00,5.38,5.47,5.37,5.46,772488.0,2.0794,2.1142,2.0755,2.1103,772488.0
2015-10-07 12:00:00,5.45,5.49,5.45,5.46,526950.0,2.1065,2.1219,2.1065,2.1103,526950.0
2015-10-07 12:05:00,5.45,5.47,5.44,5.46,659414.0,2.1065,2.1142,2.1026,2.1103,659414.0
2015-10-07 12:10:00,5.46,5.53,5.45,5.53,1428275.0,2.1103,2.1374,2.1065,2.1374,1428275.0
2015-10-07 12:15:00,5.53,5.54,5.51,5.52,823190.0,2.1374,2.1412,2.1297,2.1335,823190.0
2015-10-07 12:20:00,5.51,5.52,5.46,5.46,848977.0,2.1297,2.1335,2.1103,2.1103,848977.0
2015-10-07 12:25:00,5.46,5.46,5.41,5.45,589468.0,2.1103,2.1103,2.091,2.1065,589468.0
2015-10-07 12:30:00,5.44,5.47,5.42,5.42,180107.0,2.1026,2.1142,2.0949,2.0949,180107.0
2015-10-07 12:35:00,5.42,5.44,5.38,5.4,253170.0,2.0949,2.1026,2.0794,2.0871,253170.0
2015-10-07 12:40:00,5.4,5.44,5.38,5.44,182220.0,2.0871,2.1026,2.0794,2.1026,182220.0
2015-10-07 12:45:00,5.44,5.45,5.42,5.44,144564.0,2.1026,2.1065,2.0949,2.1026,144564.0
2015-10-07 12:50:00,5.44,5.44,5.37,5.39,434741.0,2.1026,2.1026,2.0755,2.0833,434741.0
2015-10-07 12:55:00,5.4,5.42,5.39,5.41,134399.0,2.0871,2.0949,2.0833,2.091,134399.0
2015-10-07 13:00:00,5.41,5.43,5.39,5.41,396290.0,2.091,2.0987,2.0833,2.091,396290.0
2015-10-07 13:05:00,5.4,5.42,5.37,5.38,951823.0,2.0871,2.0949,2.0755,2.0794,951823.0
2015-10-07 13:10:00,5.39,5.4,5.37,5.39,416902.0,2.0833,2.0871,2.0755,2.0833,416902.0
2015-10-07 13:15:00,5.39,5.4,5.37,5.38,316802.0,2.0833,2.0871,2.0755,2.0794,316802.0
2015-10-07 13:20:00,5.37,5.38,5.36,5.38,183290.0,2.0755,2.0794,2.0717,2.0794,183290.0
2015-10-07 13:25:00,5.38,5.41,5.37,5.4,826174.0,2.0794,2.091,2.0755,2.0871,826174.0
2015-10-07 13:30:00,5.4,5.43,5.39,5.42,265247.0,2.0871,2.0987,2.0833,2.0949,265247.0
2015-10-07 13:35:00,5.42,5.42,5.39,5.4,510799.0,2.0949,2.0949,2.0833,2.0871,510799.0
2015-10-07 13:40:00,5.4,5.44,5.4,5.44,570190.0,2.0871,2.1026,2.0871,2.1026,570190.0
2015-10-07 13:45:00,5.43,5.44,5.4,5.42,107464.0,2.0987,2.1026,2.0871,2.0949,107464.0
2015-10-07 13:50:00,5.42,5.42,5.39,5.4,938538.0,2.0949,2.0949,2.0833,2.0871,938538.0
2015-10-07 13:55:00,5.4,5.43,5.4,5.41,354586.0,2.0871,2.0987,2.0871,2.091,354586.0
2015-10-07 14:00:00,5.4,5.43,5.39,5.42,366218.0,2.0871,2.0987,2.0833,2.0949,366218.0
2015-10-07 14:05:00,5.42,5.43,5.4,5.41,458588.0,2.0949,2.0987,2.0871,2.091,458588.0
2015-10-07 14:10:00,5.41,5.42,5.37,5.39,229943.0,2.091,2.0949,2.0755,2.0833,229943.0
2015-10-07 14:15:00,5.39,5.43,5.39,5.42,369252.0,2.0833,2.0987,2.0833,2.0949,369252.0
2015-10-07 14:20:00,5.42,5.42,5.35,5.39,477474.0,2.0949,2.0949,2.0678,2.0833,477474.0
2015-10-07 14:25:00,5.39,5.39,5.35,5.37,644847.0,2.0833,2.0833,2.0678,2.0755,644847.0
2015-10-07 14:30:00,5.37,5.39,5.32,5.35,536350.0,2.0755,2.0833,2.0562,2.0678,536350.0
2015-10-07 14:35:00,5.34,5.35,5.3,5.31,493849.0,2.0639,2.0678,2.0485,2.0523,493849.0
2015-10-07 14:40:00,5.3,5.33,5.28,5.29,315321.0,2.0485,2.0601,2.0408,2.0446,315321.0
2015-10-07 14:45:00,5.29,5.3,5.24,5.26,605713.0,2.0446,2.0485,2.0253,2.033,605713.0
2015-10-07 14:50:00,5.26,5.31,5.24,5.31,566866.0,2.033,2.0523,2.0253,2.0523,566866.0
2015-10-07 14:55:00,5.31,5.31,5.28,5.29,312904.0,2.0523,2.0523,2.0408,2.0446,312904.0
2015-10-07 15:00:00,5.29,5.3,5.26,5.27,513289.0,2.0446,2.0485,2.033,2.0369,513289.0
2015-10-07 15:05:00,5.28,5.3,5.27,5.29,321301.0,2.0408,2.0485,2.0369,2.0446,321301.0
2015-10-07 15:10:00,5.29,5.36,5.28,5.35,670599.0,2.0446,2.0717,2.0408,2.0678,670599.0
2015-10-07 15:15:00,5.35,5.36,5.32,5.34,319215.0,2.0678,2.0717,2.0562,2.0639,319215.0
2015-10-07 15:20:00,5.34,5.35,5.3,5.32,653022.0,2.0639,2.0678,2.0485,2.0562,653022.0
2015-10-07 15:25:00,5.33,5.35,5.32,5.34,368803.0,2.0601,2.0678,2.0562,2.0639,368803.0
2015-10-07 15:30:00,5.33,5.37,5.33,5.36,610234.0,2.0601,2.0755,2.0601,2.0717,610234.0
2015-10-07 15:35:00,5.36,5.39,5.35,5.38,636551.0,2.0717,2.0833,2.0678,2.0794,636551.0
2015-10-07 15:40:00,5.38,5.41,5.37,5.4,631745.0,2.0794,2.091,2.0755,2.0871,631745.0
2015-10-07 15:45:00,5.4,5.4,5.36,5.37,864919.0,2.0871,2.0871,2.0717,2.0755,864919.0
2015-10-07 15:50:00,5.36,5.39,5.36,5.37,1031145.0,2.0717,2.0833,2.0717,2.0755,1031145.0
2015-10-07 15:55:00,5.38,5.39,5.36,5.38,1715341.0,2.0794,2.0833,2.0717,2.0794,1715341.0
2015-10-08 09:30:00,5.26,5.35,5.24,5.33,1100432.0,2.033,2.0678,2.0253,2.0601,1100432.0
2015-10-08 09:35:00,5.33,5.39,5.33,5.37,1448186.0,2.0601,2.0833,2.0601,2.0755,1448186.0
2015-10-08 09:40:00,5.38,5.43,5.33,5.34,1329283.0,2.0794,2.0987,2.0601,2.0639,1329283.0
2015-10-08 09:45:00,5.34,5.37,5.31,5.33,683668.0,2.0639,2.0755,2.0523,2.0601,683668.0
2015-10-08 09:50:00,5.32,5.35,5.3,5.32,505235.0,2.0562,2.0678,2.0485,2.0562,505235.0
2015-10-08 09:55:00,5.31,5.37,5.31,5.34,398783.0,2.0523,2.0755,2.0523,2.0639,398783.0
2015-10-08 10:00:00,5.34,5.42,5.33,5.34,597992.0,2.0639,2.0949,2.0601,2.0639,597992.0
2015-10-08 10:05:00,5.34,5.43,5.33,5.4,837760.0,2.0639,2.0987,2.0601,2.0871,837760.0
2015-10-08 10:10:00,5.41,5.44,5.4,5.42,481814.0,2.091,2.1026,2.0871,2.0949,481814.0
2015-10-08 10:15:00,5.42,5.43,5.37,5.38,465375.0,2.0949,2.0987,2.0755,2.0794,465375.0
2015-10-08 10:20:00,5.38,5.38,5.35,5.37,247296.0,2.0794,2.0794,2.0678,2.0755,247296.0
2015-10-08 10:25:00,5.37,5.38,5.32,5.33,278120.0,2.0755,2.0794,2.0562,2.0601,278120.0
2015-10-08 10:30:00,5.33,5.36,5.31,5.33,568371.0,2.0601,2.0717,2.0523,2.0601,568371.0
2015-10-08 10:35:00,5.33,5.34,5.28,5.3,759556.0,2.0601,2.0639,2.0408,2.0485,759556.0
2015-10-08 10:40:00,5.29,5.33,5.29,5.31,473194.0,2.0446,2.0601,2.0446,2.0523,473194.0
2015-10-08 10:45:00,5.32,5.34,5.3,5.31,930384.0,2.0562,2.0639,2.0485,2.0523,930384.0
2015-10-08 10:50:00,5.31,5.34,5.3,5.32,801350.0,2.0523,2.0639,2.0485,2.0562,801350.0
2015-10-08 10:55:00,5.33,5.36,5.31,5.35,277602.0,2.0601,2.0717,2.0523,2.0678,277602.0
2015-10-08 11:00:00,5.36,5.37,5.32,5.37,225927.0,2.0717,2.0755,2.0562,2.0755,225927.0
2015-10-08 11:05:00,5.36,5.42,5.36,5.42,464159.0,2.0717,2.0949,2.0717,2.0949,464159.0
2015-10-08 11:10:00,5.42,5.43,5.39,5.4,396176.0,2.0949,2.0987,2.0833,2.0871,396176.0
2015-10-08 11:15:00,5.41,5.43,5.39,5.43,153621.0,2.091,2.0987,2.0833,2.0987,153621.0
2015-10-08 11:20:00,5.43,5.49,5.42,5.48,918159.0,2.0987,2.1219,2.0949,2.1181,918159.0
2015-10-08 11:25:00,5.48,5.53,5.47,5.51,685088.0,2.1181,2.1374,2.1142,2.1297,685088.0
2015-10-08 11:30:00,5.52,5.55,5.51,5.52,541073.0,2.1335,2.1451,2.1297,2.1335,541073.0
2015-10-08 11:35:00,5.52,5.53,5.5,5.51,514377.0,2.1335,2.1374,2.1258,2.1297,514377.0
2015-10-08 11:40:00,5.5,5.52,5.48,5.49,388964.0,2.1258,2.1335,2.1181,2.1219,388964.0
2015-10-08 11:45:00,5.49,5.53,5.48,5.51,210382.0,2.1219,2.1374,2.1181,2.1297,210382.0
2015-10-08 11:50:00,5.52,5.55,5.51,5.55,446079.0,2.1335,2.1451,2.1297,2.1451,446079.0
2015-10-08 11:55:00,5.55,5.58,5.54,5.57,554214.0,2.1451,2.1567,2.1412,2.1528,554214.0
2015-10-08 12:00:00,5.57,5.61,5.56,5.59,397451.0,2.1528,2.1683,2.149,2.1606,397451.0
2015-10-08 12:05:00,5.59,5.59,5.56,5.56,221201.0,2.1606,2.1606,2.149,2.149,221201.0
2015-10-08 12:10:00,5.57,5.63,5.56,5.61,934201.0,2.1528,2.176,2.149,2.1683,934201.0
2015-10-08 12:15:00,5.62,5.62,5.59,5.61,172363.0,2.1722,2.1722,2.1606,2.1683,172363.0
2015-10-08 12:20:00,5.61,5.67,5.6,5.67,1060104.0,2.1683,2.1915,2.1644,2.1915,1060104.0
2015-10-08 12:25:00,5.67,5.67,5.62,5.62,215800.0,2.1915,2.1915,2.1722,2.1722,215800.0
2015-10-08 12:30:00,5.62,5.64,5.6,5.62,710892.0,2.1722,2.1799,2.1644,2.1722,710892.0
2015-10-08 12:35:00,5.63,5.64,5.62,5.63,184495.0,2.176,2.1799,2.1722,2.176,184495.0
2015-10-08 12:40:00,5.64,5.67,5.63,5.63,363693.0,2.1799,2.1915,2.176,2.176,363693.0
2015-10-08 12:45:00,5.64,5.64,5.59,5.6,230803.0,2.1799,2.1799,2.1606,2.1644,230803.0
2015-10-08 12:50:00,5.6,5.6,5.56,5.6,323242.0,2.1644,2.1644,2.149,2.1644,323242.0
2015-10-08 12:55:00,5.59,5.62,5.59,5.61,238873.0,2.1606,2.1722,2.1606,2.1683,238873.0
2015-10-08 13:00:00,5.61,5.64,5.6,5.63,243193.0,2.1683,2.1799,2.1644,2.176,243193.0
2015-10-08 13:05:00,5.63,5.65,5.62,5.65,312171.0,2.176,2.1838,2.1722,2.1838,312171.0
2015-10-08 13:10:00,5.65,5.65,5.62,5.64,170636.0,2.1838,2.1838,2.1722,2.1799,170636.0
2015-10-08 13:15:00,5.63,5.67,5.63,5.67,201128.0,2.176,2.1915,2.176,2.1915,201128.0
2015-10-08 13:20:00,5.67,5.68,5.65,5.68,378998.0,2.1915,2.1954,2.1838,2.1954,378998.0
2015-10-08 13:25:00,5.67,5.68,5.64,5.65,299277.0,2.1915,2.1954,2.1799,2.1838,299277.0
2015-10-08 13:30:00,5.64,5.66,5.63,5.63,233672.0,2.1799,2.1876,2.176,2.176,233672.0
2015-10-08 13:35:00,5.64,5.65,5.63,5.64,207572.0,2.1799,2.1838,2.176,2.1799,207572.0
2015-10-08 13:40:00,5.63,5.65,5.62,5.65,175902.0,2.176,2.1838,2.1722,2.1838,175902.0
2015-10-08 13:45:00,5.65,5.65,5.64,5.64,52319.0,2.1838,2.1838,2.1799,2.1799,52319.0
2015-10-08 13:50:00,5.64,5.65,5.6,5.61,356873.0,2.1799,2.1838,2.1644,2.1683,356873.0
2015-10-08 13:55:00,5.61,5.65,5.61,5.65,222840.0,2.1683,2.1838,2.1683,2.1838,222840.0
2015-10-08 14:00:00,5.65,5.68,5.63,5.68,398445.0,2.1838,2.1954,2.176,2.1954,398445.0
2015-10-08 14:05:00,5.68,5.69,5.64,5.64,627261.0,2.1954,2.1992,2.1799,2.1799,627261.0
2015-10-08 14:10:00,5.64,5.67,5.63,5.66,233609.0,2.1799,2.1915,2.176,2.1876,233609.0
2015-10-08 14:15:00,5.66,5.7,5.65,5.68,347978.0,2.1876,2.2031,2.1838,2.1954,347978.0
2015-10-08 14:20:00,5.69,5.7,5.66,5.66,296573.0,2.1992,2.2031,2.1876,2.1876,296573.0
2015-10-08 14:25:00,5.65,5.67,5.63,5.64,242899.0,2.1838,2.1915,2.176,2.1799,242899.0
2015-10-08 14:30:00,5.65,5.69,5.64,5.68,471061.0,2.1838,2.1992,2.1799,2.1954,471061.0
2015-10-08 14:35:00,5.69,5.69,5.67,5.69,128326.0,2.1992,2.1992,2.1915,2.1992,128326.0
2015-10-08 14:40:00,5.69,5.71,5.68,5.69,334477.0,2.1992,2.207,2.1954,2.1992,334477.0
2015-10-08 14:45:00,5.69,5.7,5.68,5.7,90662.0,2.1992,2.2031,2.1954,2.2031,90662.0
2015-10-08 14:50:00,5.7,5.7,5.68,5.69,179855.0,2.2031,2.2031,2.1954,2.1992,179855.0
2015-10-08 14:55:00,5.69,5.72,5.68,5.71,298863.0,2.1992,2.2108,2.1954,2.207,298863.0
2015-10-08 15:00:00,5.71,5.73,5.7,5.72,325118.0,2.207,2.2147,2.2031,2.2108,325118.0
2015-10-08 15:05:00,5.72,5.73,5.7,5.71,351642.0,2.2108,2.2147,2.2031,2.207,351642.0
2015-10-08 15:10:00,5.71,5.73,5.71,5.72,358353.0,2.207,2.2147,2.207,2.2108,358353.0
2015-10-08 15:15:00,5.72,5.74,5.7,5.71,405834.0,2.2108,2.2185,2.2031,2.207,405834.0
2015-10-08 15:20:00,5.71,5.71,5.67,5.68,225872.0,2.207,2.207,2.1915,2.1954,225872.0
2015-10-08 15:25:00,5.67,5.68,5.65,5.67,461119.0,2.1915,2.1954,2.1838,2.1915,461119.0
2015-10-08 15:30:00,5.67,5.69,5.66,5.68,343886.0,2.1915,2.1992,2.1876,2.1954,343886.0
2015-10-08 15:35:00,5.68,5.69,5.65,5.66,414400.0,2.1954,2.1992,2.1838,2.1876,414400.0
2015-10-08 15:40:00,5.66,5.68,5.64,5.67,889861.0,2.1876,2.1954,2.1799,2.1915,889861.0
2015-10-08 15:45:00,5.67,5.67,5.64,5.65,831202.0,2.1915,2.1915,2.1799,2.1838,831202.0
2015-10-08 15:50:00,5.65,5.66,5.63,5.66,673376.0,2.1838,2.1876,2.176,2.1876,673376.0
2015-10-08 15:55:00,5.65,5.68,5.65,5.68,859193.0,2.1838,2.1954,2.1838,2.1954,859193.0
2015-10-09 09:30:00,5.84,5.87,5.72,5.82,3174077.0,2.2572,2.2688,2.2108,2.2495,3174077.0
2015-10-09 09:35:00,5.82,5.87,5.79,5.79,1765306.0,2.2495,2.2688,2.2379,2.2379,1765306.0
2015-10-09 09:40:00,5.79,5.81,5.74,5.79,2620317.0,2.2379,2.2456,2.2185,2.2379,2620317.0
2015-10-09 09:45:00,5.8,5.8,5.76,5.78,2098221.0,2.2417,2.2417,2.2263,2.234,2098221.0
2015-10-09 09:50:00,5.78,5.8,5.77,5.77,904659.0,2.234,2.2417,2.2301,2.2301,904659.0
2015-10-09 09:55:00,5.77,5.78,5.75,5.77,992893.0,2.2301,2.234,2.2224,2.2301,992893.0
2015-10-09 10:00:00,5.77,5.8,5.74,5.75,1432489.0,2.2301,2.2417,2.2185,2.2224,1432489.0
2015-10-09 10:05:00,5.75,5.76,5.61,5.64,1695419.0,2.2224,2.2263,2.1683,2.1799,1695419.0
2015-10-09 10:10:00,5.64,5.69,5.61,5.66,906961.0,2.1799,2.1992,2.1683,2.1876,906961.0
2015-10-09 10:15:00,5.66,5.67,5.63,5.64,1277913.0,2.1876,2.1915,2.176,2.1799,1277913.0
2015-10-09 10:20:00,5.64,5.68,5.64,5.66,926795.0,2.1799,2.1954,2.1799,2.1876,926795.0
2015-10-09 10:25:00,5.66,5.74,5.66,5.73,643964.0,2.1876,2.2185,2.1876,2.2147,643964.0
2015-10-09 10:30:00,5.74,5.74,5.71,5.73,673751.0,2.2185,2.2185,2.207,2.2147,673751.0
2015-10-09 10:35:00,5.72,5.75,5.68,5.7,1200959.0,2.2108,2.2224,2.1954,2.2031,1200959.0
2015-10-09 10:40:00,5.7,5.71,5.64,5.66,901072.0,2.2031,2.207,2.1799,2.1876,901072.0
2015-10-09 10:45:00,5.66,5.69,5.64,5.65,1133409.0,2.1876,2.1992,2.1799,2.1838,1133409.0
2015-10-09 10:50:00,5.65,5.67,5.63,5.66,761492.0,2.1838,2.1915,2.176,2.1876,761492.0
2015-10-09 10:55:00,5.67,5.73,5.66,5.73,496261.0,2.1915,2.2147,2.1876,2.2147,496261.0
2015-10-09 11:00:00,5.73,5.74,5.69,5.74,742769.0,2.2147,2.2185,2.1992,2.2185,742769.0
2015-10-09 11:05:00,5.74,5.77,5.73,5.77,777114.0,2.2185,2.2301,2.2147,2.2301,777114.0
2015-10-09 11:10:00,5.77,5.77,5.71,5.73,346242.0,2.2301,2.2301,2.207,2.2147,346242.0
2015-10-09 11:15:00,5.73,5.75,5.7,5.7,533344.0,2.2147,2.2224,2.2031,2.2031,533344.0
2015-10-09 11:20:00,5.7,5.71,5.66,5.66,399875.0,2.2031,2.207,2.1876,2.1876,399875.0
2015-10-09 11:25:00,5.66,5.71,5.66,5.71,394628.0,2.1876,2.207,2.1876,2.207,394628.0
2015-10-09 11:30:00,5.71,5.71,5.68,5.68,353061.0,2.207,2.207,2.1954,2.1954,353061.0
2015-10-09 11:35:00,5.69,5.7,5.65,5.68,297182.0,2.1992,2.2031,2.1838,2.1954,297182.0
2015-10-09 11:40:00,5.68,5.71,5.67,5.7,572984.0,2.1954,2.207,2.1915,2.2031,572984.0
2015-10-09 11:45:00,5.7,5.7,5.66,5.67,132827.0,2.2031,2.2031,2.1876,2.1915,132827.0
2015-10-09 11:50:00,5.67,5.7,5.66,5.69,128271.0,2.1915,2.2031,2.1876,2.1992,128271.0
2015-10-09 11:55:00,5.68,5.72,5.68,5.71,302877.0,2.1954,2.2108,2.1954,2.207,302877.0
2015-10-09 12:00:00,5.71,5.74,5.69,5.7,499862.0,2.207,2.2185,2.1992,2.2031,499862.0
2015-10-09 12:05:00,5.69,5.69,5.66,5.69,657416.0,2.1992,2.1992,2.1876,2.1992,657416.0
2015-10-09 12:10:00,5.68,5.69,5.67,5.68,129912.0,2.1954,2.1992,2.1915,2.1954,129912.0
2015-10-09 12:15:00,5.68,5.69,5.66,5.66,108199.0,2.1954,2.1992,2.1876,2.1876,108199.0
2015-10-09 12:20:00,5.66,5.69,5.66,5.68,123165.0,2.1876,2.1992,2.1876,2.1954,123165.0
2015-10-09 12:25:00,5.68,5.71,5.66,5.71,233767.0,2.1954,2.207,2.1876,2.207,233767.0
2015-10-09 12:30:00,5.7,5.72,5.69,5.71,427216.0,2.2031,2.2108,2.1992,2.207,427216.0
2015-10-09 12:35:00,5.71,5.72,5.7,5.72,194299.0,2.207,2.2108,2.2031,2.2108,194299.0
2015-10-09 12:40:00,5.71,5.72,5.69,5.69,222015.0,2.207,2.2108,2.1992,2.1992,222015.0
2015-10-09 12:45:00,5.7,5.73,5.69,5.73,245993.0,2.2031,2.2147,2.1992,2.2147,245993.0
2015-10-09 12:50:00,5.73,5.75,5.72,5.74,368971.0,2.2147,2.2224,2.2108,2.2185,368971.0
2015-10-09 12:55:00,5.74,5.75,5.73,5.74,191759.0,2.2185,2.2224,2.2147,2.2185,191759.0
2015-10-09 13:00:00,5.74,5.78,5.73,5.76,339848.0,2.2185,2.234,2.2147,2.2263,339848.0
2015-10-09 13:05:00,5.76,5.77,5.74,5.75,196071.0,2.2263,2.2301,2.2185,2.2224,196071.0
2015-10-09 13:10:00,5.74,5.74,5.7,5.7,331199.0,2.2185,2.2185,2.2031,2.2031,331199.0
2015-10-09 13:15:00,5.71,5.72,5.68,5.69,291188.0,2.207,2.2108,2.1954,2.1992,291188.0
2015-10-09 13:20:00,5.69,5.7,5.68,5.7,160514.0,2.1992,2.2031,2.1954,2.2031,160514.0
2015-10-09 13:25:00,5.69,5.72,5.68,5.71,324071.0,2.1992,2.2108,2.1954,2.207,324071.0
2015-10-09 13:30:00,5.71,5.72,5.68,5.69,176112.0,2.207,2.2108,2.1954,2.1992,176112.0
2015-10-09 13:35:00,5.69,5.69,5.65,5.67,406809.0,2.1992,2.1992,2.1838,2.1915,406809.0
2015-10-09 13:40:00,5.67,5.67,5.62,5.65,465933.0,2.1915,2.1915,2.1722,2.1838,465933.0
2015-10-09 13:45:00,5.65,5.69,5.64,5.68,318708.0,2.1838,2.1992,2.1799,2.1954,318708.0
2015-10-09 13:50:00,5.68,5.69,5.66,5.67,163108.0,2.1954,2.1992,2.1876,2.1915,163108.0
2015-10-09 13:55:00,5.68,5.69,5.67,5.67,218405.0,2.1954,2.1992,2.1915,2.1915,218405.0
2015-10-09 14:00:00,5.67,5.7,5.67,5.68,183912.0,2.1915,2.2031,2.1915,2.1954,183912.0
2015-10-09 14:05:00,5.69,5.69,5.67,5.68,198121.0,2.1992,2.1992,2.1915,2.1954,198121.0
2015-10-09 14:10:00,5.68,5.7,5.67,5.69,301567.0,2.1954,2.2031,2.1915,2.1992,301567.0
2015-10-09 14:15:00,5.68,5.72,5.68,5.69,280563.0,2.1954,2.2108,2.1954,2.1992,280563.0
2015-10-09 14:20:00,5.69,5.7,5.67,5.68,641073.0,2.1992,2.2031,2.1915,2.1954,641073.0
2015-10-09 14:25:00,5.68,5.7,5.67,5.67,748239.0,2.1954,2.2031,2.1915,2.1915,748239.0
2015-10-09 14:30:00,5.68,5.69,5.67,5.68,299514.0,2.1954,2.1992,2.1915,2.1954,299514.0
2015-10-09 14:35:00,5.68,5.68,5.66,5.67,216942.0,2.1954,2.1954,2.1876,2.1915,216942.0
2015-10-09 14:40:00,5.66,5.67,5.64,5.65,477669.0,2.1876,2.1915,2.1799,2.1838,477669.0
2015-10-09 14:45:00,5.65,5.65,5.62,5.65,320953.0,2.1838,2.1838,2.1722,2.1838,320953.0
2015-10-09 14:50:00,5.65,5.66,5.63,5.66,482515.0,2.1838,2.1876,2.176,2.1876,482515.0
2015-10-09 14:55:00,5.66,5.67,5.63,5.65,304685.0,2.1876,2.1915,2.176,2.1838,304685.0
2015-10-09 15:00:00,5.65,5.65,5.61,5.62,702463.0,2.1838,2.1838,2.1683,2.1722,702463.0
2015-10-09 15:05:00,5.62,5.65,5.61,5.65,216257.0,2.1722,2.1838,2.1683,2.1838,216257.0
2015-10-09 15:10:00,5.64,5.65,5.63,5.65,482974.0,2.1799,2.1838,2.176,2.1838,482974.0
2015-10-09 15:15:00,5.64,5.66,5.62,5.63,564584.0,2.1799,2.1876,2.1722,2.176,564584.0
2015-10-09 15:20:00,5.62,5.65,5.62,5.64,503823.0,2.1722,2.1838,2.1722,2.1799,503823.0
2015-10-09 15:25:00,5.64,5.67,5.63,5.65,433468.0,2.1799,2.1915,2.176,2.1838,433468.0
2015-10-09 15:30:00,5.65,5.66,5.64,5.66,152709.0,2.1838,2.1876,2.1799,2.1876,152709.0
2015-10-09 15:35:00,5.66,5.66,5.64,5.66,536732.0,2.1876,2.1876,2.1799,2.1876,536732.0
2015-10-09 15:40:00,5.65,5.67,5.65,5.66,366021.0,2.1838,2.1915,2.1838,2.1876,366021.0
2015-10-09 15:45:00,5.67,5.68,5.65,5.66,701379.0,2.1915,2.1954,2.1838,2.1876,701379.0
2015-10-09 15:50:00,5.66,5.68,5.65,5.67,1690635.0,2.1876,2.1954,2.1838,2.1915,1690635.0
2015-10-09 15:55:00,5.67,5.68,5.66,5.66,1489925.0,2.1915,2.1954,2.1876,2.1876,1489925.0
2015-10-12 09:30:00,5.56,5.66,5.52,5.54,1294853.0,2.149,2.1876,2.1335,2.1412,1294853.0
2015-10-12 09:35:00,5.55,5.56,5.45,5.54,1652697.0,2.1451,2.149,2.1065,2.1412,1652697.0
2015-10-12 09:40:00,5.54,5.57,5.51,5.56,1088892.0,2.1412,2.1528,2.1297,2.149,1088892.0
2015-10-12 09:45:00,5.55,5.56,5.52,5.53,886553.0,2.1451,2.149,2.1335,2.1374,886553.0
2015-10-12 09:50:00,5.54,5.55,5.47,5.5,1060362.0,2.1412,2.1451,2.1142,2.1258,1060362.0
2015-10-12 09:55:00,5.49,5.51,5.47,5.51,616842.0,2.1219,2.1297,2.1142,2.1297,616842.0
2015-10-12 10:00:00,5.5,5.51,5.42,5.46,1002518.0,2.1258,2.1297,2.0949,2.1103,1002518.0
2015-10-12 10:05:00,5.46,5.5,5.45,5.48,600824.0,2.1103,2.1258,2.1065,2.1181,600824.0
2015-10-12 10:10:00,5.48,5.51,5.47,5.51,623699.0,2.1181,2.1297,2.1142,2.1297,623699.0
2015-10-12 10:15:00,5.51,5.55,5.5,5.54,442570.0,2.1297,2.1451,2.1258,2.1412,442570.0
2015-10-12 10:20:00,5.54,5.54,5.43,5.44,393952.0,2.1412,2.1412,2.0987,2.1026,393952.0
2015-10-12 10:25:00,5.45,5.48,5.42,5.47,397030.0,2.1065,2.1181,2.0949,2.1142,397030.0
2015-10-12 10:30:00,5.48,5.5,5.44,5.48,365284.0,2.1181,2.1258,2.1026,2.1181,365284.0
2015-10-12 10:35:00,5.48,5.52,5.45,5.48,383879.0,2.1181,2.1335,2.1065,2.1181,383879.0
2015-10-12 10:40:00,5.48,5.48,5.44,5.46,488534.0,2.1181,2.1181,2.1026,2.1103,488534.0
2015-10-12 10:45:00,5.47,5.5,5.44,5.5,304145.0,2.1142,2.1258,2.1026,2.1258,304145.0
2015-10-12 10:50:00,5.5,5.53,5.44,5.48,478365.0,2.1258,2.1374,2.1026,2.1181,478365.0
2015-10-12 10:55:00,5.48,5.5,5.45,5.45,235918.0,2.1181,2.1258,2.1065,2.1065,235918.0
2015-10-12 11:00:00,5.46,5.53,5.46,5.5,254985.0,2.1103,2.1374,2.1103,2.1258,254985.0
2015-10-12 11:05:00,5.5,5.54,5.49,5.52,630977.0,2.1258,2.1412,2.1219,2.1335,630977.0
2015-10-12 11:10:00,5.51,5.52,5.45,5.46,272524.0,2.1297,2.1335,2.1065,2.1103,272524.0
2015-10-12 11:15:00,5.47,5.49,5.44,5.48,207634.0,2.1142,2.1219,2.1026,2.1181,207634.0
2015-10-12 11:20:00,5.49,5.5,5.45,5.46,397224.0,2.1219,2.1258,2.1065,2.1103,397224.0
2015-10-12 11:25:00,5.46,5.48,5.43,5.44,349536.0,2.1103,2.1181,2.0987,2.1026,349536.0
2015-10-12 11:30:00,5.45,5.47,5.42,5.45,388642.0,2.1065,2.1142,2.0949,2.1065,388642.0
2015-10-12 11:35:00,5.45,5.46,5.43,5.45,188250.0,2.1065,2.1103,2.0987,2.1065,188250.0
2015-10-12 11:40:00,5.44,5.48,5.43,5.46,276685.0,2.1026,2.1181,2.0987,2.1103,276685.0
2015-10-12 11:45:00,5.46,5.46,5.43,5.44,289361.0,2.1103,2.1103,2.0987,2.1026,289361.0
2015-10-12 11:50:00,5.44,5.45,5.43,5.44,216224.0,2.1026,2.1065,2.0987,2.1026,216224.0
2015-10-12 11:55:00,5.44,5.45,5.4,5.42,442410.0,2.1026,2.1065,2.0871,2.0949,442410.0
2015-10-12 12:00:00,5.42,5.42,5.37,5.38,767212.0,2.0949,2.0949,2.0755,2.0794,767212.0
2015-10-12 12:05:00,5.38,5.41,5.36,5.4,350398.0,2.0794,2.091,2.0717,2.0871,350398.0
2015-10-12 12:10:00,5.4,5.42,5.38,5.38,240823.0,2.0871,2.0949,2.0794,2.0794,240823.0
2015-10-12 12:15:00,5.38,5.42,5.36,5.41,365558.0,2.0794,2.0949,2.0717,2.091,365558.0
2015-10-12 12:20:00,5.41,5.41,5.38,5.39,135770.0,2.091,2.091,2.0794,2.0833,135770.0
2015-10-12 12:25:00,5.39,5.39,5.33,5.34,658228.0,2.0833,2.0833,2.0601,2.0639,658228.0
2015-10-12 12:30:00,5.35,5.4,5.33,5.4,310413.0,2.0678,2.0871,2.0601,2.0871,310413.0
2015-10-12 12:35:00,5.4,5.42,5.37,5.39,291824.0,2.0871,2.0949,2.0755,2.0833,291824.0
2015-10-12 12:40:00,5.4,5.42,5.39,5.41,151236.0,2.0871,2.0949,2.0833,2.091,151236.0
2015-10-12 12:45:00,5.41,5.41,5.39,5.41,115977.0,2.091,2.091,2.0833,2.091,115977.0
2015-10-12 12:50:00,5.41,5.43,5.4,5.42,157800.0,2.091,2.0987,2.0871,2.0949,157800.0
2015-10-12 12:55:00,5.41,5.43,5.41,5.43,77331.0,2.091,2.0987,2.091,2.0987,77331.0
2015-10-12 13:00:00,5.43,5.43,5.4,5.43,103499.0,2.0987,2.0987,2.0871,2.0987,103499.0
2015-10-12 13:05:00,5.43,5.43,5.4,5.4,264937.0,2.0987,2.0987,2.0871,2.0871,264937.0
2015-10-12 13:10:00,5.4,5.4,5.37,5.39,192544.0,2.0871,2.0871,2.0755,2.0833,192544.0
2015-10-12 13:15:00,5.39,5.4,5.38,5.39,515144.0,2.0833,2.0871,2.0794,2.0833,515144.0
2015-10-12 13:20:00,5.39,5.42,5.38,5.42,120642.0,2.0833,2.0949,2.0794,2.0949,120642.0
2015-10-12 13:25:00,5.42,5.43,5.4,5.41,279663.0,2.0949,2.0987,2.0871,2.091,279663.0
2015-10-12 13:30:00,5.41,5.42,5.41,5.42,156002.0,2.091,2.0949,2.091,2.0949,156002.0
2015-10-12 13:35:00,5.42,5.45,5.41,5.42,278587.0,2.0949,2.1065,2.091,2.0949,278587.0
2015-10-12 13:40:00,5.42,5.43,5.41,5.42,105042.0,2.0949,2.0987,2.091,2.0949,105042.0
2015-10-12 13:45:00,5.42,5.44,5.42,5.42,79039.0,2.0949,2.1026,2.0949,2.0949,79039.0
2015-10-12 13:50:00,5.42,5.43,5.41,5.42,111700.0,2.0949,2.0987,2.091,2.0949,111700.0
2015-10-12 13:55:00,5.42,5.43,5.41,5.42,99583.0,2.0949,2.0987,2.091,2.0949,99583.0
2015-10-12 14:00:00,5.42,5.43,5.41,5.42,137072.0,2.0949,2.0987,2.091,2.0949,137072.0
2015-10-12 14:05:00,5.42,5.42,5.41,5.42,58356.0,2.0949,2.0949,2.091,2.0949,58356.0
2015-10-12 14:10:00,5.42,5.42,5.41,5.42,59776.0,2.0949,2.0949,2.091,2.0949,59776.0
2015-10-12 14:15:00,5.42,5.43,5.41,5.42,107800.0,2.0949,2.0987,2.091,2.0949,107800.0
2015-10-12 14:20:00,5.42,5.42,5.41,5.42,50250.0,2.0949,2.0949,2.091,2.0949,50250.0
2015-10-12 14:25:00,5.42,5.43,5.41,5.42,165397.0,2.0949,2.0987,2.091,2.0949,165397.0
2015-10-12 14:30:00,5.42,5.42,5.39,5.4,188980.0,2.0949,2.0949,2.0833,2.0871,188980.0
2015-10-12 14:35:00,5.4,5.42,5.39,5.41,178102.0,2.0871,2.0949,2.0833,2.091,178102.0
2015-10-12 14:40:00,5.41,5.43,5.4,5.43,117634.0,2.091,2.0987,2.0871,2.0987,117634.0
2015-10-12 14:45:00,5.42,5.43,5.41,5.42,91333.0,2.0949,2.0987,2.091,2.0949,91333.0
2015-10-12 14:50:00,5.42,5.44,5.42,5.42,456735.0,2.0949,2.1026,2.0949,2.0949,456735.0
2015-10-12 14:55:00,5.42,5.43,5.42,5.42,64818.0,2.0949,2.0987,2.0949,2.0949,64818.0
2015-10-12 15:00:00,5.43,5.44,5.42,5.43,228765.0,2.0987,2.1026,2.0949,2.0987,228765.0
2015-10-12 15:05:00,5.44,5.44,5.41,5.42,489146.0,2.1026,2.1026,2.091,2.0949,489146.0
2015-10-12 15:10:00,5.43,5.44,5.41,5.42,248848.0,2.0987,2.1026,2.091,2.0949,248848.0
2015-10-12 15:15:00,5.42,5.42,5.41,5.42,100234.0,2.0949,2.0949,2.091,2.0949,100234.0
2015-10-12 15:20:00,5.41,5.44,5.41,5.44,112598.0,2.091,2.1026,2.091,2.1026,112598.0
2015-10-12 15:25:00,5.44,5.44,5.42,5.42,184206.0,2.1026,2.1026,2.0949,2.0949,184206.0
2015-10-12 15:30:00,5.43,5.44,5.42,5.43,213521.0,2.0987,2.1026,2.0949,2.0987,213521.0
2015-10-12 15:35:00,5.43,5.44,5.42,5.44,142081.0,2.0987,2.1026,2.0949,2.1026,142081.0
2015-10-12 15:40:00,5.44,5.47,5.43,5.47,524090.0,2.1026,2.1142,2.0987,2.1142,524090.0
2015-10-12 15:45:00,5.46,5.48,5.45,5.46,531461.0,2.1103,2.1181,2.1065,2.1103,531461.0
2015-10-12 15:50:00,5.45,5.46,5.44,5.45,238402.0,2.1065,2.1103,2.1026,2.1065,238402.0
2015-10-12 15:55:00,5.45,5.45,5.43,5.43,935063.0,2.1065,2.1065,2.0987,2.0987,935063.0
2015-10-13 09:30:00,5.26,5.26,5.1,5.16,2313997.0,2.033,2.033,1.9712,1.9944,2313997.0
2015-10-13 09:35:00,5.16,5.22,5.13,5.19,1384083.0,1.9944,2.0176,1.9828,2.006,1384083.0
2015-10-13 09:40:00,5.18,5.19,5.13,5.17,1286820.0,2.0021,2.006,1.9828,1.9982,1286820.0
2015-10-13 09:45:00,5.17,5.22,5.15,5.22,1491753.0,1.9982,2.0176,1.9905,2.0176,1491753.0
2015-10-13 09:50:00,5.21,5.24,5.18,5.19,1002772.0,2.0137,2.0253,2.0021,2.006,1002772.0
2015-10-13 09:55:00,5.19,5.21,5.15,5.2,931659.0,2.006,2.0137,1.9905,2.0098,931659.0
2015-10-13 10:00:00,5.19,5.25,5.19,5.25,891997.0,2.006,2.0292,2.006,2.0292,891997.0
2015-10-13 10:05:00,5.25,5.27,5.22,5.23,384758.0,2.0292,2.0369,2.0176,2.0214,384758.0
2015-10-13 10:10:00,5.22,5.28,5.2,5.23,976776.0,2.0176,2.0408,2.0098,2.0214,976776.0
2015-10-13 10:15:00,5.23,5.25,5.21,5.23,422809.0,2.0214,2.0292,2.0137,2.0214,422809.0
2015-10-13 10:20:00,5.23,5.24,5.2,5.21,387248.0,2.0214,2.0253,2.0098,2.0137,387248.0
2015-10-13 10:25:00,5.21,5.28,5.21,5.28,463914.0,2.0137,2.0408,2.0137,2.0408,463914.0
2015-10-13 10:30:00,5.28,5.3,5.27,5.29,855497.0,2.0408,2.0485,2.0369,2.0446,855497.0
2015-10-13 10:35:00,5.29,5.31,5.27,5.3,386979.0,2.0446,2.0523,2.0369,2.0485,386979.0
2015-10-13 10:40:00,5.3,5.31,5.28,5.29,304428.0,2.0485,2.0523,2.0408,2.0446,304428.0
2015-10-13 10:45:00,5.3,5.31,5.28,5.29,599634.0,2.0485,2.0523,2.0408,2.0446,599634.0
2015-10-13 10:50:00,5.29,5.29,5.26,5.28,232833.0,2.0446,2.0446,2.033,2.0408,232833.0
2015-10-13 10:55:00,5.27,5.31,5.27,5.29,218647.0,2.0369,2.0523,2.0369,2.0446,218647.0
2015-10-13 11:00:00,5.3,5.34,5.3,5.34,315475.0,2.0485,2.0639,2.0485,2.0639,315475.0
2015-10-13 11:05:00,5.34,5.35,5.32,5.32,189213.0,2.0639,2.0678,2.0562,2.0562,189213.0
2015-10-13 11:10:00,5.32,5.34,5.29,5.31,223784.0,2.0562,2.0639,2.0446,2.0523,223784.0
2015-10-13 11:15:00,5.31,5.31,5.27,5.29,305049.0,2.0523,2.0523,2.0369,2.0446,305049.0
2015-10-13 11:20:00,5.29,5.32,5.28,5.29,206948.0,2.0446,2.0562,2.0408,2.0446,206948.0
2015-10-13 11:25:00,5.29,5.3,5.25,5.26,715931.0,2.0446,2.0485,2.0292,2.033,715931.0
2015-10-13 11:30:00,5.27,5.27,5.24,5.25,543369.0,2.0369,2.0369,2.0253,2.0292,543369.0
2015-10-13 11:35:00,5.25,5.26,5.22,5.24,683926.0,2.0292,2.033,2.0176,2.0253,683926.0
2015-10-13 11:40:00,5.24,5.25,5.21,5.23,332281.0,2.0253,2.0292,2.0137,2.0214,332281.0
2015-10-13 11:45:00,5.22,5.23,5.22,5.23,140541.0,2.0176,2.0214,2.0176,2.0214,140541.0
2015-10-13 11:50:00,5.23,5.24,5.21,5.22,197009.0,2.0214,2.0253,2.0137,2.0176,197009.0
2015-10-13 11:55:00,5.23,5.25,5.21,5.25,162341.0,2.0214,2.0292,2.0137,2.0292,162341.0
2015-10-13 12:00:00,5.25,5.27,5.24,5.26,181929.0,2.0292,2.0369,2.0253,2.033,181929.0
2015-10-13 12:05:00,5.25,5.27,5.24,5.25,112922.0,2.0292,2.0369,2.0253,2.0292,112922.0
2015-10-13 12:10:00,5.24,5.24,5.23,5.23,61249.0,2.0253,2.0253,2.0214,2.0214,61249.0
2015-10-13 12:15:00,5.24,5.24,5.22,5.23,67654.0,2.0253,2.0253,2.0176,2.0214,67654.0
2015-10-13 12:20:00,5.22,5.24,5.22,5.24,61819.0,2.0176,2.0253,2.0176,2.0253,61819.0
2015-10-13 12:25:00,5.24,5.25,5.23,5.24,108771.0,2.0253,2.0292,2.0214,2.0253,108771.0
2015-10-13 12:30:00,5.24,5.25,5.23,5.23,312825.0,2.0253,2.0292,2.0214,2.0214,312825.0
2015-10-13 12:35:00,5.24,5.25,5.23,5.23,111345.0,2.0253,2.0292,2.0214,2.0214,111345.0
2015-10-13 12:40:00,5.23,5.24,5.23,5.24,155041.0,2.0214,2.0253,2.0214,2.0253,155041.0
2015-10-13 12:45:00,5.24,5.25,5.2,5.21,234560.0,2.0253,2.0292,2.0098,2.0137,234560.0
2015-10-13 12:50:00,5.21,5.24,5.2,5.24,377263.0,2.0137,2.0253,2.0098,2.0253,377263.0
2015-10-13 12:55:00,5.24,5.24,5.21,5.23,217497.0,2.0253,2.0253,2.0137,2.0214,217497.0
2015-10-13 13:00:00,5.23,5.26,5.22,5.24,314611.0,2.0214,2.033,2.0176,2.0253,314611.0
2015-10-13 13:05:00,5.25,5.26,5.23,5.26,109657.0,2.0292,2.033,2.0214,2.033,109657.0
2015-10-13 13:10:00,5.25,5.27,5.25,5.26,385482.0,2.0292,2.0369,2.0292,2.033,385482.0
2015-10-13 13:15:00,5.27,5.27,5.24,5.25,336968.0,2.0369,2.0369,2.0253,2.0292,336968.0
2015-10-13 13:20:00,5.25,5.26,5.25,5.26,39669.0,2.0292,2.033,2.0292,2.033,39669.0
2015-10-13 13:25:00,5.26,5.28,5.24,5.27,555652.0,2.033,2.0408,2.0253,2.0369,555652.0
2015-10-13 13:30:00,5.26,5.27,5.25,5.26,108049.0,2.033,2.0369,2.0292,2.033,108049.0
2015-10-13 13:35:00,5.27,5.27,5.24,5.25,447583.0,2.0369,2.0369,2.0253,2.0292,447583.0
2015-10-13 13:40:00,5.25,5.26,5.22,5.23,627014.0,2.0292,2.033,2.0176,2.0214,627014.0
2015-10-13 13:45:00,5.23,5.25,5.21,5.22,273280.0,2.0214,2.0292,2.0137,2.0176,273280.0
2015-10-13 13:50:00,5.22,5.22,5.2,5.2,135227.0,2.0176,2.0176,2.0098,2.0098,135227.0
2015-10-13 13:55:00,5.21,5.21,5.16,5.17,284706.0,2.0137,2.0137,1.9944,1.9982,284706.0
2015-10-13 14:00:00,5.16,5.17,5.15,5.16,431712.0,1.9944,1.9982,1.9905,1.9944,431712.0
2015-10-13 14:05:00,5.16,5.18,5.15,5.18,132874.0,1.9944,2.0021,1.9905,2.0021,132874.0
2015-10-13 14:10:00,5.18,5.2,5.18,5.18,315912.0,2.0021,2.0098,2.0021,2.0021,315912.0
2015-10-13 14:15:00,5.17,5.18,5.14,5.14,379403.0,1.9982,2.0021,1.9866,1.9866,379403.0
2015-10-13 14:20:00,5.14,5.16,5.12,5.13,475856.0,1.9866,1.9944,1.9789,1.9828,475856.0
2015-10-13 14:25:00,5.13,5.13,5.09,5.1,886935.0,1.9828,1.9828,1.9673,1.9712,886935.0
2015-10-13 14:30:00,5.1,5.1,5.08,5.1,287382.0,1.9712,1.9712,1.9635,1.9712,287382.0
2015-10-13 14:35:00,5.09,5.14,5.09,5.13,798239.0,1.9673,1.9866,1.9673,1.9828,798239.0
2015-10-13 14:40:00,5.13,5.13,5.1,5.11,189920.0,1.9828,1.9828,1.9712,1.975,189920.0
2015-10-13 14:45:00,5.11,5.12,5.09,5.12,657987.0,1.975,1.9789,1.9673,1.9789,657987.0
2015-10-13 14:50:00,5.12,5.12,5.11,5.12,108052.0,1.9789,1.9789,1.975,1.9789,108052.0
2015-10-13 14:55:00,5.12,5.13,5.11,5.13,102566.0,1.9789,1.9828,1.975,1.9828,102566.0
2015-10-13 15:00:00,5.13,5.13,5.11,5.13,360931.0,1.9828,1.9828,1.975,1.9828,360931.0
2015-10-13 15:05:00,5.13,5.13,5.1,5.11,258183.0,1.9828,1.9828,1.9712,1.975,258183.0
2015-10-13 15:10:00,5.11,5.12,5.1,5.11,403037.0,1.975,1.9789,1.9712,1.975,403037.0
2015-10-13 15:15:00,5.11,5.11,5.09,5.09,1258958.0,1.975,1.975,1.9673,1.9673,1258958.0
2015-10-13 15:20:00,5.09,5.1,5.08,5.08,335472.0,1.9673,1.9712,1.9635,1.9635,335472.0
2015-10-13 15:25:00,5.08,5.09,5.06,5.09,501550.0,1.9635,1.9673,1.9557,1.9673,501550.0
2015-10-13 15:30:00,5.09,5.1,5.08,5.1,490433.0,1.9673,1.9712,1.9635,1.9712,490433.0
2015-10-13 15:35:00,5.1,5.1,5.07,5.09,529470.0,1.9712,1.9712,1.9596,1.9673,529470.0
2015-10-13 15:40:00,5.08,5.09,5.03,5.04,869188.0,1.9635,1.9673,1.9441,1.948,869188.0
2015-10-13 15:45:00,5.04,5.04,5.01,5.02,1250971.0,1.948,1.948,1.9364,1.9403,1250971.0
2015-10-13 15:50:00,5.02,5.04,5.02,5.03,738504.0,1.9403,1.948,1.9403,1.9441,738504.0
2015-10-13 15:55:00,5.03,5.04,5.02,5.02,1693261.0,1.9441,1.948,1.9403,1.9403,1693261.0
2015-10-14 09:30:00,5.04,5.08,5.01,5.02,516249.0,1.948,1.9635,1.9364,1.9403,516249.0
2015-10-14 09:35:00,5.02,5.08,5.01,5.08,748000.0,1.9403,1.9635,1.9364,1.9635,748000.0
2015-10-14 09:40:00,5.08,5.15,5.07,5.13,827704.0,1.9635,1.9905,1.9596,1.9828,827704.0
2015-10-14 09:45:00,5.14,5.16,5.12,5.12,843041.0,1.9866,1.9944,1.9789,1.9789,843041.0
2015-10-14 09:50:00,5.12,5.13,5.1,5.11,999671.0,1.9789,1.9828,1.9712,1.975,999671.0
2015-10-14 09:55:00,5.11,5.13,5.09,5.1,1014558.0,1.975,1.9828,1.9673,1.9712,1014558.0
2015-10-14 10:00:00,5.1,5.1,5.06,5.09,467864.0,1.9712,1.9712,1.9557,1.9673,467864.0
2015-10-14 10:05:00,5.09,5.1,5.07,5.08,501597.0,1.9673,1.9712,1.9596,1.9635,501597.0
2015-10-14 10:10:00,5.07,5.1,5.06,5.07,339102.0,1.9596,1.9712,1.9557,1.9596,339102.0
2015-10-14 10:15:00,5.08,5.08,5.05,5.06,320305.0,1.9635,1.9635,1.9519,1.9557,320305.0
2015-10-14 10:20:00,5.06,5.07,4.99,5.0,2167904.0,1.9557,1.9596,1.9287,1.9325,2167904.0
2015-10-14 10:25:00,4.99,5.02,4.97,4.99,1023500.0,1.9287,1.9403,1.9209,1.9287,1023500.0
2015-10-14 10:30:00,4.99,5.04,4.98,5.03,602789.0,1.9287,1.948,1.9248,1.9441,602789.0
2015-10-14 10:35:00,5.03,5.03,5.0,5.0,256112.0,1.9441,1.9441,1.9325,1.9325,256112.0
2015-10-14 10:40:00,5.0,5.03,5.0,5.02,253824.0,1.9325,1.9441,1.9325,1.9403,253824.0
2015-10-14 10:45:00,5.02,5.03,4.99,5.0,353244.0,1.9403,1.9441,1.9287,1.9325,353244.0
2015-10-14 10:50:00,5.0,5.03,4.99,5.02,137360.0,1.9325,1.9441,1.9287,1.9403,137360.0
2015-10-14 10:55:00,5.02,5.03,5.0,5.02,175540.0,1.9403,1.9441,1.9325,1.9403,175540.0
2015-10-14 11:00:00,5.02,5.04,5.01,5.04,177313.0,1.9403,1.948,1.9364,1.948,177313.0
2015-10-14 11:05:00,5.04,5.05,5.01,5.01,549227.0,1.948,1.9519,1.9364,1.9364,549227.0
2015-10-14 11:10:00,5.0,5.01,4.97,4.98,445257.0,1.9325,1.9364,1.9209,1.9248,445257.0
2015-10-14 11:15:00,4.98,5.0,4.97,4.98,208700.0,1.9248,1.9325,1.9209,1.9248,208700.0
2015-10-14 11:20:00,4.97,4.99,4.96,4.98,298880.0,1.9209,1.9287,1.9171,1.9248,298880.0
2015-10-14 11:25:00,4.98,5.01,4.97,4.99,592798.0,1.9248,1.9364,1.9209,1.9287,592798.0
2015-10-14 11:30:00,4.99,5.01,4.98,5.0,383678.0,1.9287,1.9364,1.9248,1.9325,383678.0
2015-10-14 11:35:00,5.0,5.01,4.99,5.01,137509.0,1.9325,1.9364,1.9287,1.9364,137509.0
2015-10-14 11:40:00,5.01,5.03,5.0,5.0,365750.0,1.9364,1.9441,1.9325,1.9325,365750.0
2015-10-14 11:45:00,5.0,5.01,4.98,4.99,280508.0,1.9325,1.9364,1.9248,1.9287,280508.0
2015-10-14 11:50:00,4.98,4.99,4.95,4.98,894651.0,1.9248,1.9287,1.9132,1.9248,894651.0
2015-10-14 11:55:00,4.98,4.99,4.96,4.98,131729.0,1.9248,1.9287,1.9171,1.9248,131729.0
2015-10-14 12:00:00,4.98,4.99,4.98,4.98,105968.0,1.9248,1.9287,1.9248,1.9248,105968.0
2015-10-14 12:05:00,4.98,4.98,4.94,4.95,306982.0,1.9248,1.9248,1.9093,1.9132,306982.0
2015-10-14 12:10:00,4.94,4.95,4.94,4.95,132355.0,1.9093,1.9132,1.9093,1.9132,132355.0
2015-10-14 12:15:00,4.94,4.96,4.93,4.95,257686.0,1.9093,1.9171,1.9055,1.9132,257686.0
2015-10-14 12:20:00,4.95,4.97,4.94,4.97,114820.0,1.9132,1.9209,1.9093,1.9209,114820.0
2015-10-14 12:25:00,4.97,4.97,4.93,4.94,101274.0,1.9209,1.9209,1.9055,1.9093,101274.0
2015-10-14 12:30:00,4.94,4.96,4.93,4.96,127456.0,1.9093,1.9171,1.9055,1.9171,127456.0
2015-10-14 12:35:00,4.96,4.99,4.95,4.99,84339.0,1.9171,1.9287,1.9132,1.9287,84339.0
2015-10-14 12:40:00,4.99,5.01,4.98,5.0,252476.0,1.9287,1.9364,1.9248,1.9325,252476.0
2015-10-14 12:45:00,5.0,5.02,4.97,4.98,358936.0,1.9325,1.9403,1.9209,1.9248,358936.0
2015-10-14 12:50:00,4.98,4.99,4.97,4.98,122676.0,1.9248,1.9287,1.9209,1.9248,122676.0
2015-10-14 12:55:00,4.98,4.98,4.93,4.94,638570.0,1.9248,1.9248,1.9055,1.9093,638570.0
2015-10-14 13:00:00,4.94,4.94,4.92,4.94,356633.0,1.9093,1.9093,1.9016,1.9093,356633.0
2015-10-14 13:05:00,4.94,4.97,4.93,4.96,789309.0,1.9093,1.9209,1.9055,1.9171,789309.0
2015-10-14 13:10:00,4.97,4.98,4.95,4.96,736852.0,1.9209,1.9248,1.9132,1.9171,736852.0
2015-10-14 13:15:00,4.96,4.97,4.96,4.97,109701.0,1.9171,1.9209,1.9171,1.9209,109701.0
2015-10-14 13:20:00,4.97,4.97,4.95,4.95,232662.0,1.9209,1.9209,1.9132,1.9132,232662.0
2015-10-14 13:25:00,4.95,4.95,4.93,4.94,110889.0,1.9132,1.9132,1.9055,1.9093,110889.0
2015-10-14 13:30:00,4.94,4.95,4.92,4.93,562342.0,1.9093,1.9132,1.9016,1.9055,562342.0
2015-10-14 13:35:00,4.93,4.93,4.91,4.92,192321.0,1.9055,1.9055,1.8977,1.9016,192321.0
2015-10-14 13:40:00,4.92,4.95,4.91,4.95,305131.0,1.9016,1.9132,1.8977,1.9132,305131.0
2015-10-14 13:45:00,4.95,4.96,4.94,4.96,372171.0,1.9132,1.9171,1.9093,1.9171,372171.0
2015-10-14 13:50:00,4.96,4.98,4.95,4.97,514277.0,1.9171,1.9248,1.9132,1.9209,514277.0
2015-10-14 13:55:00,4.98,5.0,4.97,4.99,362226.0,1.9248,1.9325,1.9209,1.9287,362226.0
2015-10-14 14:00:00,4.99,5.01,4.98,5.0,490916.0,1.9287,1.9364,1.9248,1.9325,490916.0
2015-10-14 14:05:00,5.0,5.0,4.98,5.0,266812.0,1.9325,1.9325,1.9248,1.9325,266812.0
2015-10-14 14:10:00,5.0,5.01,4.99,5.0,433681.0,1.9325,1.9364,1.9287,1.9325,433681.0
2015-10-14 14:15:00,5.0,5.0,4.98,4.99,326849.0,1.9325,1.9325,1.9248,1.9287,326849.0
2015-10-14 14:20:00,4.99,4.99,4.97,4.97,635456.0,1.9287,1.9287,1.9209,1.9209,635456.0
2015-10-14 14:25:00,4.97,4.99,4.96,4.98,618397.0,1.9209,1.9287,1.9171,1.9248,618397.0
2015-10-14 14:30:00,4.97,4.98,4.96,4.98,267273.0,1.9209,1.9248,1.9171,1.9248,267273.0
2015-10-14 14:35:00,4.98,4.98,4.95,4.95,328567.0,1.9248,1.9248,1.9132,1.9132,328567.0
2015-10-14 14:40:00,4.95,4.98,4.94,4.98,438064.0,1.9132,1.9248,1.9093,1.9248,438064.0
2015-10-14 14:45:00,4.98,4.98,4.95,4.95,449375.0,1.9248,1.9248,1.9132,1.9132,449375.0
2015-10-14 14:50:00,4.95,4.98,4.95,4.98,237706.0,1.9132,1.9248,1.9132,1.9248,237706.0
2015-10-14 14:55:00,4.98,4.99,4.97,4.98,364533.0,1.9248,1.9287,1.9209,1.9248,364533.0
2015-10-14 15:00:00,4.98,5.01,4.98,5.0,1251642.0,1.9248,1.9364,1.9248,1.9325,1251642.0
2015-10-14 15:05:00,4.99,5.0,4.98,5.0,303047.0,1.9287,1.9325,1.9248,1.9325,303047.0
2015-10-14 15:10:00,5.0,5.01,4.98,4.99,497901.0,1.9325,1.9364,1.9248,1.9287,497901.0
2015-10-14 15:15:00,4.99,5.0,4.97,4.99,565326.0,1.9287,1.9325,1.9209,1.9287,565326.0
2015-10-14 15:20:00,4.99,5.01,4.98,5.0,349594.0,1.9287,1.9364,1.9248,1.9325,349594.0
2015-10-14 15:25:00,4.99,5.01,4.98,4.99,264468.0,1.9287,1.9364,1.9248,1.9287,264468.0
2015-10-14 15:30:00,4.99,5.01,4.98,4.99,787365.0,1.9287,1.9364,1.9248,1.9287,787365.0
2015-10-14 15:35:00,4.99,4.99,4.96,4.97,599316.0,1.9287,1.9287,1.9171,1.9209,599316.0
2015-10-14 15:40:00,4.96,4.99,4.96,4.98,355580.0,1.9171,1.9287,1.9171,1.9248,355580.0
2015-10-14 15:45:00,4.98,5.0,4.98,5.0,519427.0,1.9248,1.9325,1.9248,1.9325,519427.0
2015-10-14 15:50:00,5.0,5.0,4.99,5.0,584478.0,1.9325,1.9325,1.9287,1.9325,584478.0
2015-10-14 15:55:00,5.0,5.03,4.99,5.02,1710682.0,1.9325,1.9441,1.9287,1.9403,1710682.0
2015-10-15 09:30:00,4.93,4.97,4.88,4.95,1090493.0,1.9055,1.9209,1.8862,1.9132,1090493.0
2015-10-15 09:35:00,4.95,4.95,4.88,4.91,865429.0,1.9132,1.9132,1.8862,1.8977,865429.0
2015-10-15 09:40:00,4.91,4.91,4.83,4.86,1903567.0,1.8977,1.8977,1.8668,1.8784,1903567.0
2015-10-15 09:45:00,4.86,4.92,4.85,4.89,1664967.0,1.8784,1.9016,1.8746,1.89,1664967.0
2015-10-15 09:50:00,4.89,4.89,4.87,4.88,288227.0,1.89,1.89,1.8823,1.8862,288227.0
2015-10-15 09:55:00,4.88,4.92,4.87,4.91,267856.0,1.8862,1.9016,1.8823,1.8977,267856.0
2015-10-15 10:00:00,4.91,4.93,4.87,4.89,1585989.0,1.8977,1.9055,1.8823,1.89,1585989.0
2015-10-15 10:05:00,4.89,4.91,4.81,4.83,1254126.0,1.89,1.8977,1.8591,1.8668,1254126.0
2015-10-15 10:10:00,4.83,4.86,4.81,4.83,1044611.0,1.8668,1.8784,1.8591,1.8668,1044611.0
2015-10-15 10:15:00,4.83,4.84,4.82,4.84,353176.0,1.8668,1.8707,1.863,1.8707,353176.0
2015-10-15 10:20:00,4.84,4.85,4.8,4.81,481420.0,1.8707,1.8746,1.8552,1.8591,481420.0
2015-10-15 10:25:00,4.81,4.82,4.8,4.81,333699.0,1.8591,1.863,1.8552,1.8591,333699.0
2015-10-15 10:30:00,4.81,4.87,4.77,4.85,1211889.0,1.8591,1.8823,1.8436,1.8746,1211889.0
2015-10-15 10:35:00,4.84,4.85,4.82,4.83,167518.0,1.8707,1.8746,1.863,1.8668,167518.0
2015-10-15 10:40:00,4.83,4.84,4.79,4.79,392575.0,1.8668,1.8707,1.8514,1.8514,392575.0
2015-10-15 10:45:00,4.79,4.81,4.78,4.79,288402.0,1.8514,1.8591,1.8475,1.8514,288402.0
2015-10-15 10:50:00,4.8,4.82,4.79,4.8,357065.0,1.8552,1.863,1.8514,1.8552,357065.0
2015-10-15 10:55:00,4.81,4.85,4.8,4.85,194015.0,1.8591,1.8746,1.8552,1.8746,194015.0
2015-10-15 11:00:00,4.84,4.85,4.8,4.83,536027.0,1.8707,1.8746,1.8552,1.8668,536027.0
2015-10-15 11:05:00,4.83,4.83,4.81,4.82,284307.0,1.8668,1.8668,1.8591,1.863,284307.0
2015-10-15 11:10:00,4.82,4.83,4.79,4.81,384876.0,1.863,1.8668,1.8514,1.8591,384876.0
2015-10-15 11:15:00,4.81,4.81,4.76,4.79,636429.0,1.8591,1.8591,1.8398,1.8514,636429.0
2015-10-15 11:20:00,4.79,4.82,4.78,4.8,390879.0,1.8514,1.863,1.8475,1.8552,390879.0
2015-10-15 11:25:00,4.79,4.83,4.79,4.81,918456.0,1.8514,1.8668,1.8514,1.8591,918456.0
2015-10-15 11:30:00,4.81,4.84,4.8,4.82,720776.0,1.8591,1.8707,1.8552,1.863,720776.0
2015-10-15 11:35:00,4.82,4.83,4.8,4.82,500733.0,1.863,1.8668,1.8552,1.863,500733.0
2015-10-15 11:40:00,4.81,4.83,4.79,4.79,343076.0,1.8591,1.8668,1.8514,1.8514,343076.0
2015-10-15 11:45:00,4.79,4.81,4.78,4.8,284877.0,1.8514,1.8591,1.8475,1.8552,284877.0
2015-10-15 11:50:00,4.81,4.82,4.79,4.81,456694.0,1.8591,1.863,1.8514,1.8591,456694.0
2015-10-15 11:55:00,4.82,4.84,4.8,4.84,237819.0,1.863,1.8707,1.8552,1.8707,237819.0
2015-10-15 12:00:00,4.84,4.85,4.82,4.84,308871.0,1.8707,1.8746,1.863,1.8707,308871.0
2015-10-15 12:05:00,4.85,4.86,4.84,4.85,318439.0,1.8746,1.8784,1.8707,1.8746,318439.0
2015-10-15 12:10:00,4.85,4.87,4.85,4.85,284804.0,1.8746,1.8823,1.8746,1.8746,284804.0
2015-10-15 12:15:00,4.86,4.89,4.83,4.89,510824.0,1.8784,1.89,1.8668,1.89,510824.0
2015-10-15 12:20:00,4.89,4.91,4.87,4.9,291308.0,1.89,1.8977,1.8823,1.8939,291308.0
2015-10-15 12:25:00,4.9,4.91,4.89,4.91,120203.0,1.8939,1.8977,1.89,1.8977,120203.0
2015-10-15 12:30:00,4.91,4.91,4.86,4.87,179250.0,1.8977,1.8977,1.8784,1.8823,179250.0
2015-10-15 12:35:00,4.87,4.88,4.86,4.86,92998.0,1.8823,1.8862,1.8784,1.8784,92998.0
2015-10-15 12:40:00,4.87,4.9,4.86,4.9,80759.0,1.8823,1.8939,1.8784,1.8939,80759.0
2015-10-15 12:45:00,4.9,4.92,4.89,4.92,173080.0,1.8939,1.9016,1.89,1.9016,173080.0
2015-10-15 12:50:00,4.92,4.92,4.89,4.9,200996.0,1.9016,1.9016,1.89,1.8939,200996.0
2015-10-15 12:55:00,4.91,4.95,4.9,4.95,489334.0,1.8977,1.9132,1.8939,1.9132,489334.0
2015-10-15 13:00:00,4.95,4.95,4.91,4.95,562886.0,1.9132,1.9132,1.8977,1.9132,562886.0
2015-10-15 13:05:00,4.95,4.96,4.93,4.94,242846.0,1.9132,1.9171,1.9055,1.9093,242846.0
2015-10-15 13:10:00,4.95,4.95,4.91,4.92,188077.0,1.9132,1.9132,1.8977,1.9016,188077.0
2015-10-15 13:15:00,4.93,4.94,4.92,4.93,83546.0,1.9055,1.9093,1.9016,1.9055,83546.0
2015-10-15 13:20:00,4.93,4.95,4.92,4.94,98974.0,1.9055,1.9132,1.9016,1.9093,98974.0
2015-10-15 13:25:00,4.94,4.96,4.94,4.96,175445.0,1.9093,1.9171,1.9093,1.9171,175445.0
2015-10-15 13:30:00,4.96,4.97,4.94,4.95,325524.0,1.9171,1.9209,1.9093,1.9132,325524.0
2015-10-15 13:35:00,4.94,4.95,4.93,4.95,178589.0,1.9093,1.9132,1.9055,1.9132,178589.0
2015-10-15 13:40:00,4.95,4.96,4.94,4.95,85197.0,1.9132,1.9171,1.9093,1.9132,85197.0
2015-10-15 13:45:00,4.95,4.95,4.93,4.95,66147.0,1.9132,1.9132,1.9055,1.9132,66147.0
2015-10-15 13:50:00,4.94,4.95,4.91,4.93,124576.0,1.9093,1.9132,1.8977,1.9055,124576.0
2015-10-15 13:55:00,4.93,4.93,4.9,4.9,75820.0,1.9055,1.9055,1.8939,1.8939,75820.0
2015-10-15 14:00:00,4.9,4.92,4.9,4.91,153429.0,1.8939,1.9016,1.8939,1.8977,153429.0
2015-10-15 14:05:00,4.91,4.93,4.9,4.91,251762.0,1.8977,1.9055,1.8939,1.8977,251762.0
2015-10-15 14:10:00,4.91,4.92,4.9,4.91,187594.0,1.8977,1.9016,1.8939,1.8977,187594.0
2015-10-15 14:15:00,4.91,4.95,4.91,4.95,125671.0,1.8977,1.9132,1.8977,1.9132,125671.0
2015-10-15 14:20:00,4.95,4.97,4.94,4.97,241339.0,1.9132,1.9209,1.9093,1.9209,241339.0
2015-10-15 14:25:00,4.97,5.0,4.96,4.98,350829.0,1.9209,1.9325,1.9171,1.9248,350829.0
2015-10-15 14:30:00,4.98,5.02,4.97,5.0,704695.0,1.9248,1.9403,1.9209,1.9325,704695.0
2015-10-15 14:35:00,5.0,5.01,4.98,5.0,188839.0,1.9325,1.9364,1.9248,1.9325,188839.0
2015-10-15 14:40:00,5.0,5.02,4.99,5.01,330239.0,1.9325,1.9403,1.9287,1.9364,330239.0
2015-10-15 14:45:00,5.02,5.02,4.99,5.0,247639.0,1.9403,1.9403,1.9287,1.9325,247639.0
2015-10-15 14:50:00,5.0,5.03,5.0,5.03,103152.0,1.9325,1.9441,1.9325,1.9441,103152.0
2015-10-15 14:55:00,5.03,5.03,5.02,5.03,117486.0,1.9441,1.9441,1.9403,1.9441,117486.0
2015-10-15 15:00:00,5.03,5.07,5.03,5.07,206206.0,1.9441,1.9596,1.9441,1.9596,206206.0
2015-10-15 15:05:00,5.07,5.09,5.05,5.06,328967.0,1.9596,1.9673,1.9519,1.9557,328967.0
2015-10-15 15:10:00,5.05,5.08,5.05,5.08,155505.0,1.9519,1.9635,1.9519,1.9635,155505.0
2015-10-15 15:15:00,5.08,5.08,5.07,5.08,37885.0,1.9635,1.9635,1.9596,1.9635,37885.0
2015-10-15 15:20:00,5.08,5.09,5.05,5.06,389076.0,1.9635,1.9673,1.9519,1.9557,389076.0
2015-10-15 15:25:00,5.06,5.06,5.03,5.06,243038.0,1.9557,1.9557,1.9441,1.9557,243038.0
2015-10-15 15:30:00,5.06,5.06,5.03,5.06,473696.0,1.9557,1.9557,1.9441,1.9557,473696.0
2015-10-15 15:35:00,5.06,5.06,5.04,5.05,350413.0,1.9557,1.9557,1.948,1.9519,350413.0
2015-10-15 15:40:00,5.06,5.06,5.04,5.06,248428.0,1.9557,1.9557,1.948,1.9557,248428.0
2015-10-15 15:45:00,5.06,5.07,5.05,5.07,732744.0,1.9557,1.9596,1.9519,1.9596,732744.0
2015-10-15 15:50:00,5.07,5.08,5.06,5.07,607046.0,1.9596,1.9635,1.9557,1.9596,607046.0
2015-10-15 15:55:00,5.08,5.09,5.07,5.08,1214699.0,1.9635,1.9673,1.9596,1.9635,1214699.0
2015-10-16 09:30:00,5.1,5.11,5.06,5.08,606083.0,1.9712,1.975,1.9557,1.9635,606083.0
2015-10-16 09:35:00,5.08,5.14,5.07,5.12,672624.0,1.9635,1.9866,1.9596,1.9789,672624.0
2015-10-16 09:40:00,5.12,5.12,5.02,5.03,538112.0,1.9789,1.9789,1.9403,1.9441,538112.0
2015-10-16 09:45:00,5.02,5.03,4.97,4.97,1020152.0,1.9403,1.9441,1.9209,1.9209,1020152.0
2015-10-16 09:50:00,4.97,5.01,4.96,5.0,661692.0,1.9209,1.9364,1.9171,1.9325,661692.0
2015-10-16 09:55:00,5.0,5.0,4.96,4.96,430591.0,1.9325,1.9325,1.9171,1.9171,430591.0
2015-10-16 10:00:00,4.97,4.99,4.94,4.96,515353.0,1.9209,1.9287,1.9093,1.9171,515353.0
2015-10-16 10:05:00,4.97,4.98,4.94,4.96,562620.0,1.9209,1.9248,1.9093,1.9171,562620.0
2015-10-16 10:10:00,4.97,4.99,4.96,4.96,275393.0,1.9209,1.9287,1.9171,1.9171,275393.0
2015-10-16 10:15:00,4.96,4.97,4.9,4.91,685873.0,1.9171,1.9209,1.8939,1.8977,685873.0
2015-10-16 10:20:00,4.91,4.91,4.87,4.88,758266.0,1.8977,1.8977,1.8823,1.8862,758266.0
2015-10-16 10:25:00,4.88,4.95,4.87,4.94,246220.0,1.8862,1.9132,1.8823,1.9093,246220.0
2015-10-16 10:30:00,4.94,4.95,4.9,4.91,172659.0,1.9093,1.9132,1.8939,1.8977,172659.0
2015-10-16 10:35:00,4.91,4.94,4.91,4.93,453149.0,1.8977,1.9093,1.8977,1.9055,453149.0
2015-10-16 10:40:00,4.93,4.94,4.92,4.92,143050.0,1.9055,1.9093,1.9016,1.9016,143050.0
2015-10-16 10:45:00,4.92,4.95,4.92,4.94,70964.0,1.9016,1.9132,1.9016,1.9093,70964.0
2015-10-16 10:50:00,4.95,4.95,4.91,4.94,234279.0,1.9132,1.9132,1.8977,1.9093,234279.0
2015-10-16 10:55:00,4.93,4.93,4.9,4.9,348787.0,1.9055,1.9055,1.8939,1.8939,348787.0
2015-10-16 11:00:00,4.91,4.93,4.9,4.91,83956.0,1.8977,1.9055,1.8939,1.8977,83956.0
2015-10-16 11:05:00,4.92,4.94,4.91,4.92,110426.0,1.9016,1.9093,1.8977,1.9016,110426.0
2015-10-16 11:10:00,4.92,4.93,4.9,4.93,144841.0,1.9016,1.9055,1.8939,1.9055,144841.0
2015-10-16 11:15:00,4.93,4.93,4.9,4.92,202829.0,1.9055,1.9055,1.8939,1.9016,202829.0
2015-10-16 11:20:00,4.92,4.97,4.92,4.94,254510.0,1.9016,1.9209,1.9016,1.9093,254510.0
2015-10-16 11:25:00,4.95,4.97,4.94,4.97,179375.0,1.9132,1.9209,1.9093,1.9209,179375.0
2015-10-16 11:30:00,4.97,5.0,4.96,4.99,204324.0,1.9209,1.9325,1.9171,1.9287,204324.0
2015-10-16 11:35:00,4.99,5.0,4.98,4.99,305074.0,1.9287,1.9325,1.9248,1.9287,305074.0
2015-10-16 11:40:00,4.99,4.99,4.98,4.99,229011.0,1.9287,1.9287,1.9248,1.9287,229011.0
2015-10-16 11:45:00,4.99,5.0,4.98,5.0,248807.0,1.9287,1.9325,1.9248,1.9325,248807.0
2015-10-16 11:50:00,5.0,5.03,4.99,5.02,548579.0,1.9325,1.9441,1.9287,1.9403,548579.0
2015-10-16 11:55:00,5.01,5.02,4.99,5.0,203002.0,1.9364,1.9403,1.9287,1.9325,203002.0
2015-10-16 12:00:00,5.0,5.0,4.99,5.0,85759.0,1.9325,1.9325,1.9287,1.9325,85759.0
2015-10-16 12:05:00,5.0,5.0,4.98,4.99,108001.0,1.9325,1.9325,1.9248,1.9287,108001.0
2015-10-16 12:10:00,4.98,4.99,4.97,4.97,111646.0,1.9248,1.9287,1.9209,1.9209,111646.0
2015-10-16 12:15:00,4.97,5.0,4.96,5.0,139689.0,1.9209,1.9325,1.9171,1.9325,139689.0
2015-10-16 12:20:00,4.99,5.0,4.99,5.0,73027.0,1.9287,1.9325,1.9287,1.9325,73027.0
2015-10-16 12:25:00,5.0,5.0,4.99,5.0,126334.0,1.9325,1.9325,1.9287,1.9325,126334.0
2015-10-16 12:30:00,5.0,5.0,4.98,5.0,136108.0,1.9325,1.9325,1.9248,1.9325,136108.0
2015-10-16 12:35:00,5.0,5.01,4.99,5.01,37247.0,1.9325,1.9364,1.9287,1.9364,37247.0
2015-10-16 12:40:00,5.01,5.01,4.99,5.0,54541.0,1.9364,1.9364,1.9287,1.9325,54541.0
2015-10-16 12:45:00,4.99,5.01,4.99,5.01,47418.0,1.9287,1.9364,1.9287,1.9364,47418.0
2015-10-16 12:50:00,5.01,5.01,5.0,5.0,76185.0,1.9364,1.9364,1.9325,1.9325,76185.0
2015-10-16 12:55:00,5.01,5.01,4.99,5.01,97127.0,1.9364,1.9364,1.9287,1.9364,97127.0
2015-10-16 13:00:00,5.01,5.04,4.99,5.03,190709.0,1.9364,1.948,1.9287,1.9441,190709.0
2015-10-16 13:05:00,5.04,5.05,5.03,5.05,138180.0,1.948,1.9519,1.9441,1.9519,138180.0
2015-10-16 13:10:00,5.04,5.05,5.03,5.03,211461.0,1.948,1.9519,1.9441,1.9441,211461.0
2015-10-16 13:15:00,5.03,5.05,5.03,5.05,97054.0,1.9441,1.9519,1.9441,1.9519,97054.0
2015-10-16 13:20:00,5.05,5.07,5.05,5.06,537690.0,1.9519,1.9596,1.9519,1.9557,537690.0
2015-10-16 13:25:00,5.06,5.06,5.04,5.05,83157.0,1.9557,1.9557,1.948,1.9519,83157.0
2015-10-16 13:30:00,5.04,5.07,5.04,5.07,163576.0,1.948,1.9596,1.948,1.9596,163576.0
2015-10-16 13:35:00,5.06,5.08,5.06,5.07,155573.0,1.9557,1.9635,1.9557,1.9596,155573.0
2015-10-16 13:40:00,5.07,5.07,5.05,5.06,49555.0,1.9596,1.9596,1.9519,1.9557,49555.0
2015-10-16 13:45:00,5.05,5.06,5.04,5.06,142170.0,1.9519,1.9557,1.948,1.9557,142170.0
2015-10-16 13:50:00,5.06,5.06,5.05,5.06,19259.0,1.9557,1.9557,1.9519,1.9557,19259.0
2015-10-16 13:55:00,5.06,5.06,5.04,5.04,208826.0,1.9557,1.9557,1.948,1.948,208826.0
2015-10-16 14:00:00,5.05,5.05,5.04,5.05,228491.0,1.9519,1.9519,1.948,1.9519,228491.0
2015-10-16 14:05:00,5.04,5.08,5.04,5.07,612487.0,1.948,1.9635,1.948,1.9596,612487.0
2015-10-16 14:10:00,5.07,5.08,5.06,5.06,503899.0,1.9596,1.9635,1.9557,1.9557,503899.0
2015-10-16 14:15:00,5.06,5.07,5.04,5.05,210041.0,1.9557,1.9596,1.948,1.9519,210041.0
2015-10-16 14:20:00,5.05,5.07,5.05,5.07,114299.0,1.9519,1.9596,1.9519,1.9596,114299.0
2015-10-16 14:25:00,5.07,5.07,5.06,5.07,33497.0,1.9596,1.9596,1.9557,1.9596,33497.0
2015-10-16 14:30:00,5.07,5.07,5.06,5.07,102160.0,1.9596,1.9596,1.9557,1.9596,102160.0
2015-10-16 14:35:00,5.07,5.08,5.06,5.08,158726.0,1.9596,1.9635,1.9557,1.9635,158726.0
2015-10-16 14:40:00,5.08,5.1,5.07,5.1,150153.0,1.9635,1.9712,1.9596,1.9712,150153.0
2015-10-16 14:45:00,5.1,5.11,5.09,5.11,149004.0,1.9712,1.975,1.9673,1.975,149004.0
2015-10-16 14:50:00,5.11,5.13,5.11,5.12,250855.0,1.975,1.9828,1.975,1.9789,250855.0
2015-10-16 14:55:00,5.12,5.12,5.1,5.11,263390.0,1.9789,1.9789,1.9712,1.975,263390.0
2015-10-16 15:00:00,5.12,5.13,5.11,5.11,304858.0,1.9789,1.9828,1.975,1.975,304858.0
2015-10-16 15:05:00,5.12,5.12,5.1,5.1,72734.0,1.9789,1.9789,1.9712,1.9712,72734.0
2015-10-16 15:10:00,5.11,5.12,5.1,5.11,87123.0,1.975,1.9789,1.9712,1.975,87123.0
2015-10-16 15:15:00,5.11,5.12,5.1,5.11,280540.0,1.975,1.9789,1.9712,1.975,280540.0
2015-10-16 15:20:00,5.11,5.12,5.1,5.11,156438.0,1.975,1.9789,1.9712,1.975,156438.0
2015-10-16 15:25:00,5.11,5.11,5.1,5.11,40345.0,1.975,1.975,1.9712,1.975,40345.0
2015-10-16 15:30:00,5.11,5.12,5.1,5.12,140460.0,1.975,1.9789,1.9712,1.9789,140460.0
2015-10-16 15:35:00,5.12,5.12,5.11,5.11,112583.0,1.9789,1.9789,1.975,1.975,112583.0
2015-10-16 15:40:00,5.11,5.12,5.1,5.1,203983.0,1.975,1.9789,1.9712,1.9712,203983.0
2015-10-16 15:45:00,5.11,5.12,5.06,5.08,578472.0,1.975,1.9789,1.9557,1.9635,578472.0
2015-10-16 15:50:00,5.08,5.09,5.06,5.07,660889.0,1.9635,1.9673,1.9557,1.9596,660889.0
2015-10-16 15:55:00,5.07,5.08,5.07,5.07,1353465.0,1.9596,1.9635,1.9596,1.9596,1353465.0
2015-10-19 09:30:00,4.89,4.91,4.82,4.9,1037660.0,1.89,1.8977,1.863,1.8939,1037660.0
2015-10-19 09:35:00,4.89,4.91,4.81,4.81,1136937.0,1.89,1.8977,1.8591,1.8591,1136937.0
2015-10-19 09:40:00,4.81,4.86,4.8,4.84,707735.0,1.8591,1.8784,1.8552,1.8707,707735.0
2015-10-19 09:45:00,4.84,4.88,4.83,4.86,338400.0,1.8707,1.8862,1.8668,1.8784,338400.0
2015-10-19 09:50:00,4.86,4.89,4.85,4.87,243319.0,1.8784,1.89,1.8746,1.8823,243319.0
2015-10-19 09:55:00,4.87,4.9,4.84,4.88,348292.0,1.8823,1.8939,1.8707,1.8862,348292.0
2015-10-19 10:00:00,4.89,4.91,4.88,4.9,286978.0,1.89,1.8977,1.8862,1.8939,286978.0
2015-10-19 10:05:00,4.91,4.92,4.88,4.9,220719.0,1.8977,1.9016,1.8862,1.8939,220719.0
2015-10-19 10:10:00,4.89,4.95,4.88,4.93,534617.0,1.89,1.9132,1.8862,1.9055,534617.0
2015-10-19 10:15:00,4.93,4.95,4.92,4.94,730725.0,1.9055,1.9132,1.9016,1.9093,730725.0
2015-10-19 10:20:00,4.94,4.95,4.9,4.91,312841.0,1.9093,1.9132,1.8939,1.8977,312841.0
2015-10-19 10:25:00,4.91,4.95,4.9,4.94,429086.0,1.8977,1.9132,1.8939,1.9093,429086.0
2015-10-19 10:30:00,4.93,4.94,4.9,4.92,426521.0,1.9055,1.9093,1.8939,1.9016,426521.0
2015-10-19 10:35:00,4.92,4.93,4.9,4.91,359908.0,1.9016,1.9055,1.8939,1.8977,359908.0
2015-10-19 10:40:00,4.91,4.94,4.9,4.94,222855.0,1.8977,1.9093,1.8939,1.9093,222855.0
2015-10-19 10:45:00,4.94,4.94,4.91,4.91,240001.0,1.9093,1.9093,1.8977,1.8977,240001.0
2015-10-19 10:50:00,4.92,4.94,4.91,4.92,47450.0,1.9016,1.9093,1.8977,1.9016,47450.0
2015-10-19 10:55:00,4.92,4.93,4.9,4.93,121005.0,1.9016,1.9055,1.8939,1.9055,121005.0
2015-10-19 11:00:00,4.93,4.94,4.89,4.91,368445.0,1.9055,1.9093,1.89,1.8977,368445.0
2015-10-19 11:05:00,4.91,4.93,4.9,4.92,126192.0,1.8977,1.9055,1.8939,1.9016,126192.0
2015-10-19 11:10:00,4.91,4.93,4.9,4.93,327744.0,1.8977,1.9055,1.8939,1.9055,327744.0
2015-10-19 11:15:00,4.92,4.93,4.9,4.92,138991.0,1.9016,1.9055,1.8939,1.9016,138991.0
2015-10-19 11:20:00,4.92,4.94,4.91,4.92,170575.0,1.9016,1.9093,1.8977,1.9016,170575.0
2015-10-19 11:25:00,4.92,4.92,4.9,4.92,119877.0,1.9016,1.9016,1.8939,1.9016,119877.0
2015-10-19 11:30:00,4.92,4.93,4.91,4.92,101733.0,1.9016,1.9055,1.8977,1.9016,101733.0
2015-10-19 11:35:00,4.92,4.92,4.9,4.92,420135.0,1.9016,1.9016,1.8939,1.9016,420135.0
2015-10-19 11:40:00,4.92,4.93,4.91,4.92,121473.0,1.9016,1.9055,1.8977,1.9016,121473.0
2015-10-19 11:45:00,4.92,4.93,4.9,4.91,100163.0,1.9016,1.9055,1.8939,1.8977,100163.0
2015-10-19 11:50:00,4.91,4.92,4.9,4.92,42840.0,1.8977,1.9016,1.8939,1.9016,42840.0
2015-10-19 11:55:00,4.92,4.92,4.9,4.91,44645.0,1.9016,1.9016,1.8939,1.8977,44645.0
2015-10-19 12:00:00,4.91,4.93,4.9,4.9,283273.0,1.8977,1.9055,1.8939,1.8939,283273.0
2015-10-19 12:05:00,4.91,4.92,4.9,4.92,33045.0,1.8977,1.9016,1.8939,1.9016,33045.0
2015-10-19 12:10:00,4.92,4.92,4.91,4.92,30043.0,1.9016,1.9016,1.8977,1.9016,30043.0
2015-10-19 12:15:00,4.91,4.92,4.91,4.91,44270.0,1.8977,1.9016,1.8977,1.8977,44270.0
2015-10-19 12:20:00,4.91,4.94,4.9,4.91,811846.0,1.8977,1.9093,1.8939,1.8977,811846.0
2015-10-19 12:25:00,4.91,4.93,4.89,4.92,239442.0,1.8977,1.9055,1.89,1.9016,239442.0
2015-10-19 12:30:00,4.92,4.94,4.92,4.94,155704.0,1.9016,1.9093,1.9016,1.9093,155704.0
2015-10-19 12:35:00,4.94,4.95,4.92,4.95,369737.0,1.9093,1.9132,1.9016,1.9132,369737.0
2015-10-19 12:40:00,4.94,4.95,4.92,4.93,215789.0,1.9093,1.9132,1.9016,1.9055,215789.0
2015-10-19 12:45:00,4.93,4.94,4.92,4.94,105439.0,1.9055,1.9093,1.9016,1.9093,105439.0
2015-10-19 12:50:00,4.94,4.96,4.93,4.96,180381.0,1.9093,1.9171,1.9055,1.9171,180381.0
2015-10-19 12:55:00,4.95,4.97,4.94,4.94,283026.0,1.9132,1.9209,1.9093,1.9093,283026.0
2015-10-19 13:00:00,4.95,4.95,4.93,4.94,46371.0,1.9132,1.9132,1.9055,1.9093,46371.0
2015-10-19 13:05:00,4.94,4.94,4.93,4.94,22503.0,1.9093,1.9093,1.9055,1.9093,22503.0
2015-10-19 13:10:00,4.94,4.94,4.92,4.92,155631.0,1.9093,1.9093,1.9016,1.9016,155631.0
2015-10-19 13:15:00,4.93,4.93,4.91,4.92,107843.0,1.9055,1.9055,1.8977,1.9016,107843.0
2015-10-19 13:20:00,4.91,4.92,4.91,4.92,18925.0,1.8977,1.9016,1.8977,1.9016,18925.0
2015-10-19 13:25:00,4.91,4.92,4.9,4.91,187444.0,1.8977,1.9016,1.8939,1.8977,187444.0
2015-10-19 13:30:00,4.91,4.92,4.91,4.92,30293.0,1.8977,1.9016,1.8977,1.9016,30293.0
2015-10-19 13:35:00,4.92,4.92,4.91,4.92,28685.0,1.9016,1.9016,1.8977,1.9016,28685.0
2015-10-19 13:40:00,4.92,4.94,4.91,4.92,146425.0,1.9016,1.9093,1.8977,1.9016,146425.0
2015-10-19 13:45:00,4.92,4.94,4.92,4.94,48703.0,1.9016,1.9093,1.9016,1.9093,48703.0
2015-10-19 13:50:00,4.94,4.95,4.93,4.95,75744.0,1.9093,1.9132,1.9055,1.9132,75744.0
2015-10-19 13:55:00,4.95,4.95,4.93,4.94,145897.0,1.9132,1.9132,1.9055,1.9093,145897.0
2015-10-19 14:00:00,4.94,4.94,4.93,4.94,34735.0,1.9093,1.9093,1.9055,1.9093,34735.0
2015-10-19 14:05:00,4.94,4.95,4.93,4.95,237978.0,1.9093,1.9132,1.9055,1.9132,237978.0
2015-10-19 14:10:00,4.94,4.95,4.94,4.95,20206.0,1.9093,1.9132,1.9093,1.9132,20206.0
2015-10-19 14:15:00,4.95,4.95,4.93,4.94,204215.0,1.9132,1.9132,1.9055,1.9093,204215.0
2015-10-19 14:20:00,4.94,4.94,4.92,4.93,150058.0,1.9093,1.9093,1.9016,1.9055,150058.0
2015-10-19 14:25:00,4.92,4.93,4.91,4.92,132009.0,1.9016,1.9055,1.8977,1.9016,132009.0
2015-10-19 14:30:00,4.92,4.95,4.91,4.94,349619.0,1.9016,1.9132,1.8977,1.9093,349619.0
2015-10-19 14:35:00,4.94,4.96,4.93,4.95,132118.0,1.9093,1.9171,1.9055,1.9132,132118.0
2015-10-19 14:40:00,4.94,4.95,4.93,4.94,56153.0,1.9093,1.9132,1.9055,1.9093,56153.0
2015-10-19 14:45:00,4.94,4.95,4.93,4.95,103799.0,1.9093,1.9132,1.9055,1.9132,103799.0
2015-10-19 14:50:00,4.95,4.96,4.94,4.96,87000.0,1.9132,1.9171,1.9093,1.9171,87000.0
2015-10-19 14:55:00,4.96,5.01,4.95,5.0,592529.0,1.9171,1.9364,1.9132,1.9325,592529.0
2015-10-19 15:00:00,5.0,5.0,4.98,4.99,151160.0,1.9325,1.9325,1.9248,1.9287,151160.0
2015-10-19 15:05:00,4.99,4.99,4.97,4.98,260292.0,1.9287,1.9287,1.9209,1.9248,260292.0
2015-10-19 15:10:00,4.98,4.99,4.98,4.98,30136.0,1.9248,1.9287,1.9248,1.9248,30136.0
2015-10-19 15:15:00,4.99,5.01,4.98,5.0,277470.0,1.9287,1.9364,1.9248,1.9325,277470.0
2015-10-19 15:20:00,5.0,5.01,5.0,5.0,130739.0,1.9325,1.9364,1.9325,1.9325,130739.0
2015-10-19 15:25:00,5.0,5.01,5.0,5.01,197099.0,1.9325,1.9364,1.9325,1.9364,197099.0
2015-10-19 15:30:00,5.0,5.01,4.99,5.01,157240.0,1.9325,1.9364,1.9287,1.9364,157240.0
2015-10-19 15:35:00,5.0,5.02,5.0,5.0,320001.0,1.9325,1.9403,1.9325,1.9325,320001.0
2015-10-19 15:40:00,5.0,5.01,5.0,5.0,626049.0,1.9325,1.9364,1.9325,1.9325,626049.0
2015-10-19 15:45:00,5.0,5.01,4.98,4.98,777861.0,1.9325,1.9364,1.9248,1.9248,777861.0
2015-10-19 15:50:00,4.99,5.01,4.98,5.0,478632.0,1.9287,1.9364,1.9248,1.9325,478632.0
2015-10-19 15:55:00,5.0,5.02,4.99,5.0,1289673.0,1.9325,1.9403,1.9287,1.9325,1289673.0
2015-10-20 09:30:00,5.04,5.06,4.99,5.03,877845.0,1.948,1.9557,1.9287,1.9441,877845.0
2015-10-20 09:35:00,5.04,5.05,4.99,5.0,720812.0,1.948,1.9519,1.9287,1.9325,720812.0
2015-10-20 09:40:00,5.0,5.01,4.95,4.96,757452.0,1.9325,1.9364,1.9132,1.9171,757452.0
2015-10-20 09:45:00,4.97,5.02,4.96,4.99,779234.0,1.9209,1.9403,1.9171,1.9287,779234.0
2015-10-20 09:50:00,4.99,5.03,4.98,5.02,694053.0,1.9287,1.9441,1.9248,1.9403,694053.0
2015-10-20 09:55:00,5.02,5.03,5.0,5.01,340145.0,1.9403,1.9441,1.9325,1.9364,340145.0
2015-10-20 10:00:00,5.0,5.02,4.99,5.01,366170.0,1.9325,1.9403,1.9287,1.9364,366170.0
2015-10-20 10:05:00,5.01,5.05,5.0,5.03,568659.0,1.9364,1.9519,1.9325,1.9441,568659.0
2015-10-20 10:10:00,5.03,5.04,5.0,5.0,482798.0,1.9441,1.948,1.9325,1.9325,482798.0
2015-10-20 10:15:00,5.0,5.03,5.0,5.02,286854.0,1.9325,1.9441,1.9325,1.9403,286854.0
2015-10-20 10:20:00,5.02,5.06,5.01,5.06,560797.0,1.9403,1.9557,1.9364,1.9557,560797.0
2015-10-20 10:25:00,5.06,5.08,5.04,5.06,270350.0,1.9557,1.9635,1.948,1.9557,270350.0
2015-10-20 10:30:00,5.06,5.1,5.05,5.09,354808.0,1.9557,1.9712,1.9519,1.9673,354808.0
2015-10-20 10:35:00,5.09,5.11,5.08,5.11,258192.0,1.9673,1.975,1.9635,1.975,258192.0
2015-10-20 10:40:00,5.11,5.14,5.1,5.12,499561.0,1.975,1.9866,1.9712,1.9789,499561.0
2015-10-20 10:45:00,5.11,5.13,5.1,5.12,303422.0,1.975,1.9828,1.9712,1.9789,303422.0
2015-10-20 10:50:00,5.12,5.14,5.1,5.14,501557.0,1.9789,1.9866,1.9712,1.9866,501557.0
2015-10-20 10:55:00,5.13,5.15,5.12,5.15,250514.0,1.9828,1.9905,1.9789,1.9905,250514.0
2015-10-20 11:00:00,5.15,5.15,5.12,5.14,296588.0,1.9905,1.9905,1.9789,1.9866,296588.0
2015-10-20 11:05:00,5.14,5.15,5.11,5.11,244028.0,1.9866,1.9905,1.975,1.975,244028.0
2015-10-20 11:10:00,5.11,5.12,5.09,5.1,197950.0,1.975,1.9789,1.9673,1.9712,197950.0
2015-10-20 11:15:00,5.1,5.11,5.08,5.1,439390.0,1.9712,1.975,1.9635,1.9712,439390.0
2015-10-20 11:20:00,5.1,5.11,5.08,5.09,222228.0,1.9712,1.975,1.9635,1.9673,222228.0
2015-10-20 11:25:00,5.09,5.1,5.07,5.07,158526.0,1.9673,1.9712,1.9596,1.9596,158526.0
2015-10-20 11:30:00,5.07,5.08,5.05,5.05,175714.0,1.9596,1.9635,1.9519,1.9519,175714.0
2015-10-20 11:35:00,5.05,5.08,5.05,5.07,280106.0,1.9519,1.9635,1.9519,1.9596,280106.0
2015-10-20 11:40:00,5.07,5.12,5.07,5.1,224670.0,1.9596,1.9789,1.9596,1.9712,224670.0
2015-10-20 11:45:00,5.1,5.11,5.06,5.07,259891.0,1.9712,1.975,1.9557,1.9596,259891.0
2015-10-20 11:50:00,5.07,5.08,5.05,5.06,206669.0,1.9596,1.9635,1.9519,1.9557,206669.0
2015-10-20 11:55:00,5.05,5.05,5.03,5.04,504399.0,1.9519,1.9519,1.9441,1.948,504399.0
2015-10-20 12:00:00,5.04,5.05,5.03,5.04,161254.0,1.948,1.9519,1.9441,1.948,161254.0
2015-10-20 12:05:00,5.03,5.05,5.02,5.05,223647.0,1.9441,1.9519,1.9403,1.9519,223647.0
2015-10-20 12:10:00,5.05,5.06,5.03,5.04,177613.0,1.9519,1.9557,1.9441,1.948,177613.0
2015-10-20 12:15:00,5.04,5.04,5.03,5.03,25516.0,1.948,1.948,1.9441,1.9441,25516.0
2015-10-20 12:20:00,5.03,5.04,5.02,5.02,171240.0,1.9441,1.948,1.9403,1.9403,171240.0
2015-10-20 12:25:00,5.02,5.03,5.01,5.02,83851.0,1.9403,1.9441,1.9364,1.9403,83851.0
2015-10-20 12:30:00,5.01,5.02,5.01,5.02,73634.0,1.9364,1.9403,1.9364,1.9403,73634.0
2015-10-20 12:35:00,5.01,5.02,5.0,5.0,149533.0,1.9364,1.9403,1.9325,1.9325,149533.0
2015-10-20 12:40:00,5.0,5.02,5.0,5.01,79216.0,1.9325,1.9403,1.9325,1.9364,79216.0
2015-10-20 12:45:00,5.02,5.02,5.01,5.01,23776.0,1.9403,1.9403,1.9364,1.9364,23776.0
2015-10-20 12:50:00,5.02,5.04,5.01,5.02,341856.0,1.9403,1.948,1.9364,1.9403,341856.0
2015-10-20 12:55:00,5.03,5.03,5.01,5.02,37747.0,1.9441,1.9441,1.9364,1.9403,37747.0
2015-10-20 13:00:00,5.02,5.02,4.99,4.99,230560.0,1.9403,1.9403,1.9287,1.9287,230560.0
2015-10-20 13:05:00,4.99,5.0,4.99,5.0,73838.0,1.9287,1.9325,1.9287,1.9325,73838.0
2015-10-20 13:10:00,4.99,5.0,4.98,4.99,223599.0,1.9287,1.9325,1.9248,1.9287,223599.0
2015-10-20 13:15:00,4.99,5.0,4.98,4.98,227485.0,1.9287,1.9325,1.9248,1.9248,227485.0
2015-10-20 13:20:00,4.98,4.99,4.97,4.97,79728.0,1.9248,1.9287,1.9209,1.9209,79728.0
2015-10-20 13:25:00,4.97,4.98,4.95,4.95,197206.0,1.9209,1.9248,1.9132,1.9132,197206.0
2015-10-20 13:30:00,4.96,4.96,4.93,4.95,541630.0,1.9171,1.9171,1.9055,1.9132,541630.0
2015-10-20 13:35:00,4.95,4.97,4.95,4.96,154223.0,1.9132,1.9209,1.9132,1.9171,154223.0
2015-10-20 13:40:00,4.96,4.96,4.95,4.95,96230.0,1.9171,1.9171,1.9132,1.9132,96230.0
2015-10-20 13:45:00,4.96,4.97,4.94,4.96,182778.0,1.9171,1.9209,1.9093,1.9171,182778.0
2015-10-20 13:50:00,4.96,4.98,4.96,4.98,208234.0,1.9171,1.9248,1.9171,1.9248,208234.0
2015-10-20 13:55:00,4.97,4.98,4.96,4.97,217560.0,1.9209,1.9248,1.9171,1.9209,217560.0
2015-10-20 14:00:00,4.97,4.97,4.96,4.96,115399.0,1.9209,1.9209,1.9171,1.9171,115399.0
2015-10-20 14:05:00,4.96,4.98,4.96,4.97,179737.0,1.9171,1.9248,1.9171,1.9209,179737.0
2015-10-20 14:10:00,4.97,5.0,4.97,5.0,122950.0,1.9209,1.9325,1.9209,1.9325,122950.0
2015-10-20 14:15:00,5.0,5.0,4.98,4.99,180372.0,1.9325,1.9325,1.9248,1.9287,180372.0
2015-10-20 14:20:00,4.98,4.99,4.96,4.96,227058.0,1.9248,1.9287,1.9171,1.9171,227058.0
2015-10-20 14:25:00,4.96,4.97,4.95,4.96,347648.0,1.9171,1.9209,1.9132,1.9171,347648.0
2015-10-20 14:30:00,4.96,4.96,4.95,4.96,96114.0,1.9171,1.9171,1.9132,1.9171,96114.0
2015-10-20 14:35:00,4.96,4.97,4.95,4.96,142444.0,1.9171,1.9209,1.9132,1.9171,142444.0
2015-10-20 14:40:00,4.96,4.99,4.96,4.99,156189.0,1.9171,1.9287,1.9171,1.9287,156189.0
2015-10-20 14:45:00,4.98,4.99,4.98,4.98,75861.0,1.9248,1.9287,1.9248,1.9248,75861.0
2015-10-20 14:50:00,4.98,4.99,4.97,4.98,56380.0,1.9248,1.9287,1.9209,1.9248,56380.0
2015-10-20 14:55:00,4.98,4.99,4.97,4.99,648450.0,1.9248,1.9287,1.9209,1.9287,648450.0
2015-10-20 15:00:00,4.99,5.0,4.97,4.99,410593.0,1.9287,1.9325,1.9209,1.9287,410593.0
2015-10-20 15:05:00,4.99,5.0,4.98,4.98,144054.0,1.9287,1.9325,1.9248,1.9248,144054.0
2015-10-20 15:10:00,4.99,5.0,4.97,4.98,606623.0,1.9287,1.9325,1.9209,1.9248,606623.0
2015-10-20 15:15:00,4.98,4.99,4.95,4.95,154790.0,1.9248,1.9287,1.9132,1.9132,154790.0
2015-10-20 15:20:00,4.95,4.96,4.95,4.96,173254.0,1.9132,1.9171,1.9132,1.9171,173254.0
2015-10-20 15:25:00,4.95,4.97,4.95,4.96,143134.0,1.9132,1.9209,1.9132,1.9171,143134.0
2015-10-20 15:30:00,4.96,4.97,4.95,4.96,306843.0,1.9171,1.9209,1.9132,1.9171,306843.0
2015-10-20 15:35:00,4.95,4.97,4.95,4.96,382241.0,1.9132,1.9209,1.9132,1.9171,382241.0
2015-10-20 15:40:00,4.96,4.96,4.95,4.95,187212.0,1.9171,1.9171,1.9132,1.9132,187212.0
2015-10-20 15:45:00,4.96,4.96,4.94,4.95,498373.0,1.9171,1.9171,1.9093,1.9132,498373.0
2015-10-20 15:50:00,4.95,4.95,4.93,4.94,513898.0,1.9132,1.9132,1.9055,1.9093,513898.0
2015-10-20 15:55:00,4.94,4.94,4.92,4.93,895491.0,1.9093,1.9093,1.9016,1.9055,895491.0
2015-10-21 09:30:00,4.87,4.89,4.83,4.86,595650.0,1.8823,1.89,1.8668,1.8784,595650.0
2015-10-21 09:35:00,4.86,4.87,4.81,4.82,551174.0,1.8784,1.8823,1.8591,1.863,551174.0
2015-10-21 09:40:00,4.82,4.83,4.77,4.78,823380.0,1.863,1.8668,1.8436,1.8475,823380.0
2015-10-21 09:45:00,4.78,4.8,4.77,4.78,487500.0,1.8475,1.8552,1.8436,1.8475,487500.0
2015-10-21 09:50:00,4.78,4.79,4.75,4.77,523285.0,1.8475,1.8514,1.8359,1.8436,523285.0
2015-10-21 09:55:00,4.77,4.82,4.75,4.81,752969.0,1.8436,1.863,1.8359,1.8591,752969.0
2015-10-21 10:00:00,4.8,4.82,4.79,4.79,151023.0,1.8552,1.863,1.8514,1.8514,151023.0
2015-10-21 10:05:00,4.8,4.8,4.76,4.78,209670.0,1.8552,1.8552,1.8398,1.8475,209670.0
2015-10-21 10:10:00,4.77,4.78,4.75,4.75,409602.0,1.8436,1.8475,1.8359,1.8359,409602.0
2015-10-21 10:15:00,4.75,4.79,4.74,4.78,856904.0,1.8359,1.8514,1.832,1.8475,856904.0
2015-10-21 10:20:00,4.78,4.8,4.77,4.8,283215.0,1.8475,1.8552,1.8436,1.8552,283215.0
2015-10-21 10:25:00,4.79,4.8,4.77,4.78,99760.0,1.8514,1.8552,1.8436,1.8475,99760.0
2015-10-21 10:30:00,4.78,4.78,4.73,4.74,562423.0,1.8475,1.8475,1.8282,1.832,562423.0
2015-10-21 10:35:00,4.74,4.79,4.74,4.79,321432.0,1.832,1.8514,1.832,1.8514,321432.0
2015-10-21 10:40:00,4.79,4.81,4.78,4.81,167384.0,1.8514,1.8591,1.8475,1.8591,167384.0
2015-10-21 10:45:00,4.81,4.81,4.75,4.76,205163.0,1.8591,1.8591,1.8359,1.8398,205163.0
2015-10-21 10:50:00,4.75,4.78,4.75,4.78,197659.0,1.8359,1.8475,1.8359,1.8475,197659.0
2015-10-21 10:55:00,4.78,4.8,4.77,4.79,169894.0,1.8475,1.8552,1.8436,1.8514,169894.0
2015-10-21 11:00:00,4.79,4.8,4.78,4.79,149067.0,1.8514,1.8552,1.8475,1.8514,149067.0
2015-10-21 11:05:00,4.79,4.8,4.76,4.77,326992.0,1.8514,1.8552,1.8398,1.8436,326992.0
2015-10-21 11:10:00,4.76,4.78,4.76,4.76,212045.0,1.8398,1.8475,1.8398,1.8398,212045.0
2015-10-21 11:15:00,4.77,4.85,4.76,4.84,1110086.0,1.8436,1.8746,1.8398,1.8707,1110086.0
2015-10-21 11:20:00,4.84,4.86,4.83,4.85,908065.0,1.8707,1.8784,1.8668,1.8746,908065.0
2015-10-21 11:25:00,4.85,4.85,4.82,4.82,270577.0,1.8746,1.8746,1.863,1.863,270577.0
2015-10-21 11:30:00,4.83,4.84,4.81,4.82,263913.0,1.8668,1.8707,1.8591,1.863,263913.0
2015-10-21 11:35:00,4.83,4.83,4.78,4.81,219595.0,1.8668,1.8668,1.8475,1.8591,219595.0
2015-10-21 11:40:00,4.8,4.81,4.78,4.8,123490.0,1.8552,1.8591,1.8475,1.8552,123490.0
2015-10-21 11:45:00,4.8,4.8,4.77,4.78,196798.0,1.8552,1.8552,1.8436,1.8475,196798.0
2015-10-21 11:50:00,4.78,4.8,4.78,4.78,140054.0,1.8475,1.8552,1.8475,1.8475,140054.0
2015-10-21 11:55:00,4.79,4.79,4.77,4.77,130818.0,1.8514,1.8514,1.8436,1.8436,130818.0
2015-10-21 12:00:00,4.77,4.8,4.77,4.8,208612.0,1.8436,1.8552,1.8436,1.8552,208612.0
2015-10-21 12:05:00,4.8,4.81,4.79,4.8,81376.0,1.8552,1.8591,1.8514,1.8552,81376.0
2015-10-21 12:10:00,4.8,4.82,4.8,4.81,37726.0,1.8552,1.863,1.8552,1.8591,37726.0
2015-10-21 12:15:00,4.81,4.83,4.81,4.81,316582.0,1.8591,1.8668,1.8591,1.8591,316582.0
2015-10-21 12:20:00,4.82,4.82,4.8,4.81,85762.0,1.863,1.863,1.8552,1.8591,85762.0
2015-10-21 12:25:00,4.81,4.81,4.79,4.81,149158.0,1.8591,1.8591,1.8514,1.8591,149158.0
2015-10-21 12:30:00,4.81,4.81,4.8,4.81,82345.0,1.8591,1.8591,1.8552,1.8591,82345.0
2015-10-21 12:35:00,4.81,4.82,4.8,4.82,71109.0,1.8591,1.863,1.8552,1.863,71109.0
2015-10-21 12:40:00,4.82,4.82,4.8,4.81,98928.0,1.863,1.863,1.8552,1.8591,98928.0
2015-10-21 12:45:00,4.81,4.81,4.8,4.8,49855.0,1.8591,1.8591,1.8552,1.8552,49855.0
2015-10-21 12:50:00,4.81,4.82,4.8,4.82,42699.0,1.8591,1.863,1.8552,1.863,42699.0
2015-10-21 12:55:00,4.81,4.83,4.8,4.8,101720.0,1.8591,1.8668,1.8552,1.8552,101720.0
2015-10-21 13:00:00,4.81,4.83,4.8,4.82,290319.0,1.8591,1.8668,1.8552,1.863,290319.0
2015-10-21 13:05:00,4.82,4.82,4.8,4.82,98961.0,1.863,1.863,1.8552,1.863,98961.0
2015-10-21 13:10:00,4.82,4.82,4.8,4.81,112951.0,1.863,1.863,1.8552,1.8591,112951.0
2015-10-21 13:15:00,4.81,4.81,4.78,4.78,137776.0,1.8591,1.8591,1.8475,1.8475,137776.0
2015-10-21 13:20:00,4.78,4.8,4.78,4.79,138247.0,1.8475,1.8552,1.8475,1.8514,138247.0
2015-10-21 13:25:00,4.79,4.8,4.77,4.78,264209.0,1.8514,1.8552,1.8436,1.8475,264209.0
2015-10-21 13:30:00,4.78,4.79,4.77,4.78,97553.0,1.8475,1.8514,1.8436,1.8475,97553.0
2015-10-21 13:35:00,4.78,4.79,4.76,4.77,176071.0,1.8475,1.8514,1.8398,1.8436,176071.0
2015-10-21 13:40:00,4.77,4.79,4.76,4.77,130870.0,1.8436,1.8514,1.8398,1.8436,130870.0
2015-10-21 13:45:00,4.77,4.79,4.77,4.78,62767.0,1.8436,1.8514,1.8436,1.8475,62767.0
2015-10-21 13:50:00,4.78,4.81,4.78,4.81,134509.0,1.8475,1.8591,1.8475,1.8591,134509.0
2015-10-21 13:55:00,4.81,4.81,4.78,4.79,128128.0,1.8591,1.8591,1.8475,1.8514,128128.0
2015-10-21 14:00:00,4.78,4.79,4.77,4.78,88950.0,1.8475,1.8514,1.8436,1.8475,88950.0
2015-10-21 14:05:00,4.79,4.8,4.77,4.78,216952.0,1.8514,1.8552,1.8436,1.8475,216952.0
2015-10-21 14:10:00,4.78,4.79,4.77,4.78,94764.0,1.8475,1.8514,1.8436,1.8475,94764.0
2015-10-21 14:15:00,4.78,4.79,4.77,4.79,210433.0,1.8475,1.8514,1.8436,1.8514,210433.0
2015-10-21 14:20:00,4.79,4.79,4.77,4.77,157699.0,1.8514,1.8514,1.8436,1.8436,157699.0
2015-10-21 14:25:00,4.78,4.79,4.76,4.79,297432.0,1.8475,1.8514,1.8398,1.8514,297432.0
2015-10-21 14:30:00,4.79,4.79,4.78,4.78,40300.0,1.8514,1.8514,1.8475,1.8475,40300.0
2015-10-21 14:35:00,4.79,4.81,4.78,4.81,109715.0,1.8514,1.8591,1.8475,1.8591,109715.0
2015-10-21 14:40:00,4.81,4.81,4.8,4.8,95423.0,1.8591,1.8591,1.8552,1.8552,95423.0
2015-10-21 14:45:00,4.8,4.81,4.79,4.8,97755.0,1.8552,1.8591,1.8514,1.8552,97755.0
2015-10-21 14:50:00,4.79,4.8,4.78,4.79,99570.0,1.8514,1.8552,1.8475,1.8514,99570.0
2015-10-21 14:55:00,4.79,4.8,4.78,4.79,229661.0,1.8514,1.8552,1.8475,1.8514,229661.0
2015-10-21 15:00:00,4.79,4.79,4.78,4.78,252321.0,1.8514,1.8514,1.8475,1.8475,252321.0
2015-10-21 15:05:00,4.79,4.81,4.78,4.81,266778.0,1.8514,1.8591,1.8475,1.8591,266778.0
2015-10-21 15:10:00,4.81,4.81,4.79,4.79,96149.0,1.8591,1.8591,1.8514,1.8514,96149.0
2015-10-21 15:15:00,4.79,4.8,4.76,4.77,152702.0,1.8514,1.8552,1.8398,1.8436,152702.0
2015-10-21 15:20:00,4.76,4.8,4.76,4.79,273173.0,1.8398,1.8552,1.8398,1.8514,273173.0
2015-10-21 15:25:00,4.8,4.8,4.78,4.79,88859.0,1.8552,1.8552,1.8475,1.8514,88859.0
2015-10-21 15:30:00,4.79,4.8,4.77,4.79,204413.0,1.8514,1.8552,1.8436,1.8514,204413.0
2015-10-21 15:35:00,4.79,4.79,4.77,4.79,236795.0,1.8514,1.8514,1.8436,1.8514,236795.0
2015-10-21 15:40:00,4.79,4.8,4.77,4.78,464157.0,1.8514,1.8552,1.8436,1.8475,464157.0
2015-10-21 15:45:00,4.78,4.79,4.77,4.79,319403.0,1.8475,1.8514,1.8436,1.8514,319403.0
2015-10-21 15:50:00,4.79,4.79,4.76,4.77,461872.0,1.8514,1.8514,1.8398,1.8436,461872.0
2015-10-21 15:55:00,4.77,4.77,4.76,4.76,905146.0,1.8436,1.8436,1.8398,1.8398,905146.0
2015-10-22 09:30:00,4.94,4.98,4.9,4.92,1061542.0,1.9093,1.9248,1.8939,1.9016,1061542.0
2015-10-22 09:35:00,4.92,4.98,4.91,4.97,1039168.0,1.9016,1.9248,1.8977,1.9209,1039168.0
2015-10-22 09:40:00,4.97,5.02,4.95,5.01,945441.0,1.9209,1.9403,1.9132,1.9364,945441.0
2015-10-22 09:45:00,5.01,5.03,4.98,5.03,2503280.0,1.9364,1.9441,1.9248,1.9441,2503280.0
2015-10-22 09:50:00,5.03,5.04,4.99,4.99,737885.0,1.9441,1.948,1.9287,1.9287,737885.0
2015-10-22 09:55:00,5.0,5.01,4.99,5.01,377597.0,1.9325,1.9364,1.9287,1.9364,377597.0
2015-10-22 10:00:00,5.01,5.03,5.0,5.02,347874.0,1.9364,1.9441,1.9325,1.9403,347874.0
2015-10-22 10:05:00,5.02,5.04,4.99,4.99,324417.0,1.9403,1.948,1.9287,1.9287,324417.0
2015-10-22 10:10:00,4.99,5.02,4.99,5.02,228710.0,1.9287,1.9403,1.9287,1.9403,228710.0
2015-10-22 10:15:00,5.02,5.02,5.0,5.01,317284.0,1.9403,1.9403,1.9325,1.9364,317284.0
2015-10-22 10:20:00,5.01,5.02,4.98,4.98,138060.0,1.9364,1.9403,1.9248,1.9248,138060.0
2015-10-22 10:25:00,4.98,4.99,4.95,4.96,287209.0,1.9248,1.9287,1.9132,1.9171,287209.0
2015-10-22 10:30:00,4.95,4.96,4.93,4.95,361317.0,1.9132,1.9171,1.9055,1.9132,361317.0
2015-10-22 10:35:00,4.95,4.96,4.92,4.92,230524.0,1.9132,1.9171,1.9016,1.9016,230524.0
2015-10-22 10:40:00,4.92,4.96,4.92,4.95,269881.0,1.9016,1.9171,1.9016,1.9132,269881.0
2015-10-22 10:45:00,4.95,4.98,4.93,4.97,590618.0,1.9132,1.9248,1.9055,1.9209,590618.0
2015-10-22 10:50:00,4.97,4.98,4.95,4.97,159948.0,1.9209,1.9248,1.9132,1.9209,159948.0
2015-10-22 10:55:00,4.97,4.98,4.96,4.98,208445.0,1.9209,1.9248,1.9171,1.9248,208445.0
2015-10-22 11:00:00,4.98,4.98,4.95,4.97,284318.0,1.9248,1.9248,1.9132,1.9209,284318.0
2015-10-22 11:05:00,4.97,4.98,4.94,4.96,158502.0,1.9209,1.9248,1.9093,1.9171,158502.0
2015-10-22 11:10:00,4.96,4.97,4.95,4.96,85924.0,1.9171,1.9209,1.9132,1.9171,85924.0
2015-10-22 11:15:00,4.96,4.98,4.95,4.98,164125.0,1.9171,1.9248,1.9132,1.9248,164125.0
2015-10-22 11:20:00,4.98,4.99,4.96,4.97,472230.0,1.9248,1.9287,1.9171,1.9209,472230.0
2015-10-22 11:25:00,4.97,4.98,4.96,4.98,313419.0,1.9209,1.9248,1.9171,1.9248,313419.0
2015-10-22 11:30:00,4.97,4.98,4.95,4.96,220546.0,1.9209,1.9248,1.9132,1.9171,220546.0
2015-10-22 11:35:00,4.95,4.96,4.95,4.95,78543.0,1.9132,1.9171,1.9132,1.9132,78543.0
2015-10-22 11:40:00,4.95,4.97,4.95,4.97,124325.0,1.9132,1.9209,1.9132,1.9209,124325.0
2015-10-22 11:45:00,4.97,4.99,4.97,4.98,260356.0,1.9209,1.9287,1.9209,1.9248,260356.0
2015-10-22 11:50:00,4.98,5.0,4.98,4.98,105639.0,1.9248,1.9325,1.9248,1.9248,105639.0
2015-10-22 11:55:00,4.98,4.99,4.98,4.99,119791.0,1.9248,1.9287,1.9248,1.9287,119791.0
2015-10-22 12:00:00,4.99,5.0,4.97,4.99,147341.0,1.9287,1.9325,1.9209,1.9287,147341.0
2015-10-22 12:05:00,4.99,5.01,4.99,5.0,227999.0,1.9287,1.9364,1.9287,1.9325,227999.0
2015-10-22 12:10:00,5.0,5.01,4.99,5.0,257249.0,1.9325,1.9364,1.9287,1.9325,257249.0
2015-10-22 12:15:00,4.99,5.0,4.97,4.97,223190.0,1.9287,1.9325,1.9209,1.9209,223190.0
2015-10-22 12:20:00,4.97,4.97,4.93,4.97,371915.0,1.9209,1.9209,1.9055,1.9209,371915.0
2015-10-22 12:25:00,4.97,4.99,4.96,4.97,191398.0,1.9209,1.9287,1.9171,1.9209,191398.0
2015-10-22 12:30:00,4.98,4.99,4.97,4.98,76130.0,1.9248,1.9287,1.9209,1.9248,76130.0
2015-10-22 12:35:00,4.99,5.01,4.98,5.0,239575.0,1.9287,1.9364,1.9248,1.9325,239575.0
2015-10-22 12:40:00,5.0,5.01,5.0,5.0,55706.0,1.9325,1.9364,1.9325,1.9325,55706.0
2015-10-22 12:45:00,5.0,5.01,4.98,4.98,86471.0,1.9325,1.9364,1.9248,1.9248,86471.0
2015-10-22 12:50:00,4.98,4.99,4.97,4.98,113633.0,1.9248,1.9287,1.9209,1.9248,113633.0
2015-10-22 12:55:00,4.98,4.99,4.96,4.96,148049.0,1.9248,1.9287,1.9171,1.9171,148049.0
2015-10-22 13:00:00,4.96,4.97,4.96,4.96,33884.0,1.9171,1.9209,1.9171,1.9171,33884.0
2015-10-22 13:05:00,4.96,4.97,4.95,4.95,98926.0,1.9171,1.9209,1.9132,1.9132,98926.0
2015-10-22 13:10:00,4.96,4.96,4.95,4.95,83839.0,1.9171,1.9171,1.9132,1.9132,83839.0
2015-10-22 13:15:00,4.95,4.96,4.93,4.95,239859.0,1.9132,1.9171,1.9055,1.9132,239859.0
2015-10-22 13:20:00,4.95,4.95,4.93,4.94,181051.0,1.9132,1.9132,1.9055,1.9093,181051.0
2015-10-22 13:25:00,4.95,4.96,4.94,4.95,168184.0,1.9132,1.9171,1.9093,1.9132,168184.0
2015-10-22 13:30:00,4.96,5.0,4.95,5.0,390440.0,1.9171,1.9325,1.9132,1.9325,390440.0
2015-10-22 13:35:00,5.0,5.0,4.99,5.0,78402.0,1.9325,1.9325,1.9287,1.9325,78402.0
2015-10-22 13:40:00,5.0,5.01,4.96,4.97,606513.0,1.9325,1.9364,1.9171,1.9209,606513.0
2015-10-22 13:45:00,4.96,4.97,4.94,4.95,97976.0,1.9171,1.9209,1.9093,1.9132,97976.0
2015-10-22 13:50:00,4.95,4.95,4.93,4.94,163471.0,1.9132,1.9132,1.9055,1.9093,163471.0
2015-10-22 13:55:00,4.94,4.94,4.9,4.9,381720.0,1.9093,1.9093,1.8939,1.8939,381720.0
2015-10-22 14:00:00,4.9,4.91,4.88,4.9,428367.0,1.8939,1.8977,1.8862,1.8939,428367.0
2015-10-22 14:05:00,4.9,4.92,4.89,4.91,193942.0,1.8939,1.9016,1.89,1.8977,193942.0
2015-10-22 14:10:00,4.92,4.93,4.91,4.92,182423.0,1.9016,1.9055,1.8977,1.9016,182423.0
2015-10-22 14:15:00,4.92,4.92,4.89,4.9,229812.0,1.9016,1.9016,1.89,1.8939,229812.0
2015-10-22 14:20:00,4.9,4.93,4.89,4.92,261238.0,1.8939,1.9055,1.89,1.9016,261238.0
2015-10-22 14:25:00,4.92,4.94,4.92,4.93,178579.0,1.9016,1.9093,1.9016,1.9055,178579.0
2015-10-22 14:30:00,4.92,4.94,4.92,4.94,300802.0,1.9016,1.9093,1.9016,1.9093,300802.0
2015-10-22 14:35:00,4.94,4.96,4.93,4.96,238395.0,1.9093,1.9171,1.9055,1.9171,238395.0
2015-10-22 14:40:00,4.96,4.97,4.95,4.96,168592.0,1.9171,1.9209,1.9132,1.9171,168592.0
2015-10-22 14:45:00,4.96,4.98,4.96,4.98,145958.0,1.9171,1.9248,1.9171,1.9248,145958.0
2015-10-22 14:50:00,4.98,5.0,4.97,4.99,323315.0,1.9248,1.9325,1.9209,1.9287,323315.0
2015-10-22 14:55:00,4.99,5.0,4.98,5.0,282799.0,1.9287,1.9325,1.9248,1.9325,282799.0
2015-10-22 15:00:00,4.99,4.99,4.96,4.98,223164.0,1.9287,1.9287,1.9171,1.9248,223164.0
2015-10-22 15:05:00,4.97,4.98,4.95,4.95,111725.0,1.9209,1.9248,1.9132,1.9132,111725.0
2015-10-22 15:10:00,4.96,4.97,4.95,4.96,153391.0,1.9171,1.9209,1.9132,1.9171,153391.0
2015-10-22 15:15:00,4.96,4.97,4.96,4.96,67945.0,1.9171,1.9209,1.9171,1.9171,67945.0
2015-10-22 15:20:00,4.96,4.99,4.96,4.99,197830.0,1.9171,1.9287,1.9171,1.9287,197830.0
2015-10-22 15:25:00,4.99,4.99,4.98,4.98,100340.0,1.9287,1.9287,1.9248,1.9248,100340.0
2015-10-22 15:30:00,4.98,4.99,4.97,4.97,192765.0,1.9248,1.9287,1.9209,1.9209,192765.0
2015-10-22 15:35:00,4.98,4.98,4.96,4.96,192144.0,1.9248,1.9248,1.9171,1.9171,192144.0
2015-10-22 15:40:00,4.96,4.97,4.95,4.96,190004.0,1.9171,1.9209,1.9132,1.9171,190004.0
2015-10-22 15:45:00,4.97,4.98,4.96,4.96,300112.0,1.9209,1.9248,1.9171,1.9171,300112.0
2015-10-22 15:50:00,4.96,4.97,4.95,4.95,247409.0,1.9171,1.9209,1.9132,1.9132,247409.0
2015-10-22 15:55:00,4.95,4.99,4.95,4.99,851560.0,1.9132,1.9287,1.9132,1.9287,851560.0
2015-10-23 09:30:00,5.0,5.03,4.97,5.0,894986.0,1.9325,1.9441,1.9209,1.9325,894986.0
2015-10-23 09:35:00,5.0,5.0,4.95,4.99,1262081.0,1.9325,1.9325,1.9132,1.9287,1262081.0
2015-10-23 09:40:00,4.98,4.99,4.92,4.96,885653.0,1.9248,1.9287,1.9016,1.9171,885653.0
2015-10-23 09:45:00,4.95,4.98,4.93,4.97,692035.0,1.9132,1.9248,1.9055,1.9209,692035.0
2015-10-23 09:50:00,4.96,4.98,4.96,4.98,452235.0,1.9171,1.9248,1.9171,1.9248,452235.0
2015-10-23 09:55:00,4.98,5.0,4.97,5.0,190394.0,1.9248,1.9325,1.9209,1.9325,190394.0
2015-10-23 10:00:00,4.99,5.0,4.98,4.98,546258.0,1.9287,1.9325,1.9248,1.9248,546258.0
2015-10-23 10:05:00,4.98,4.99,4.96,4.98,352215.0,1.9248,1.9287,1.9171,1.9248,352215.0
2015-10-23 10:10:00,4.99,5.01,4.98,4.99,474033.0,1.9287,1.9364,1.9248,1.9287,474033.0
2015-10-23 10:15:00,5.0,5.02,4.99,5.0,341452.0,1.9325,1.9403,1.9287,1.9325,341452.0
2015-10-23 10:20:00,5.01,5.06,5.0,5.06,573976.0,1.9364,1.9557,1.9325,1.9557,573976.0
2015-10-23 10:25:00,5.06,5.09,5.03,5.05,709598.0,1.9557,1.9673,1.9441,1.9519,709598.0
2015-10-23 10:30:00,5.05,5.08,5.04,5.07,550593.0,1.9519,1.9635,1.948,1.9596,550593.0
2015-10-23 10:35:00,5.07,5.1,5.06,5.1,452144.0,1.9596,1.9712,1.9557,1.9712,452144.0
2015-10-23 10:40:00,5.11,5.12,5.08,5.08,314751.0,1.975,1.9789,1.9635,1.9635,314751.0
2015-10-23 10:45:00,5.08,5.09,5.03,5.04,799402.0,1.9635,1.9673,1.9441,1.948,799402.0
2015-10-23 10:50:00,5.04,5.04,5.0,5.02,357971.0,1.948,1.948,1.9325,1.9403,357971.0
2015-10-23 10:55:00,5.02,5.02,4.99,5.01,985146.0,1.9403,1.9403,1.9287,1.9364,985146.0
2015-10-23 11:00:00,5.01,5.04,5.0,5.01,558315.0,1.9364,1.948,1.9325,1.9364,558315.0
2015-10-23 11:05:00,5.01,5.03,5.0,5.01,97798.0,1.9364,1.9441,1.9325,1.9364,97798.0
2015-10-23 11:10:00,5.01,5.01,4.97,4.99,708436.0,1.9364,1.9364,1.9209,1.9287,708436.0
2015-10-23 11:15:00,5.0,5.0,4.95,4.96,395433.0,1.9325,1.9325,1.9132,1.9171,395433.0
2015-10-23 11:20:00,4.96,5.0,4.94,5.0,517149.0,1.9171,1.9325,1.9093,1.9325,517149.0
2015-10-23 11:25:00,5.0,5.0,4.98,4.99,257101.0,1.9325,1.9325,1.9248,1.9287,257101.0
2015-10-23 11:30:00,4.99,5.0,4.96,4.97,279971.0,1.9287,1.9325,1.9171,1.9209,279971.0
2015-10-23 11:35:00,4.97,4.97,4.94,4.96,304832.0,1.9209,1.9209,1.9093,1.9171,304832.0
2015-10-23 11:40:00,4.96,4.97,4.95,4.96,58790.0,1.9171,1.9209,1.9132,1.9171,58790.0
2015-10-23 11:45:00,4.96,4.97,4.96,4.96,45621.0,1.9171,1.9209,1.9171,1.9171,45621.0
2015-10-23 11:50:00,4.96,4.98,4.95,4.98,238727.0,1.9171,1.9248,1.9132,1.9248,238727.0
2015-10-23 11:55:00,4.98,5.01,4.97,4.99,264901.0,1.9248,1.9364,1.9209,1.9287,264901.0
2015-10-23 12:00:00,4.99,5.0,4.98,5.0,68147.0,1.9287,1.9325,1.9248,1.9325,68147.0
2015-10-23 12:05:00,5.0,5.0,4.97,4.99,197643.0,1.9325,1.9325,1.9209,1.9287,197643.0
2015-10-23 12:10:00,4.99,4.99,4.97,4.97,214022.0,1.9287,1.9287,1.9209,1.9209,214022.0
2015-10-23 12:15:00,4.97,4.97,4.96,4.97,69690.0,1.9209,1.9209,1.9171,1.9209,69690.0
2015-10-23 12:20:00,4.97,5.0,4.96,5.0,139718.0,1.9209,1.9325,1.9171,1.9325,139718.0
2015-10-23 12:25:00,5.0,5.02,4.99,5.01,128990.0,1.9325,1.9403,1.9287,1.9364,128990.0
2015-10-23 12:30:00,5.01,5.02,5.0,5.0,69100.0,1.9364,1.9403,1.9325,1.9325,69100.0
2015-10-23 12:35:00,5.0,5.02,4.99,5.01,103795.0,1.9325,1.9403,1.9287,1.9364,103795.0
2015-10-23 12:40:00,5.01,5.01,4.99,4.99,91812.0,1.9364,1.9364,1.9287,1.9287,91812.0
2015-10-23 12:45:00,4.99,5.0,4.97,4.97,115277.0,1.9287,1.9325,1.9209,1.9209,115277.0
2015-10-23 12:50:00,4.97,4.98,4.96,4.96,66145.0,1.9209,1.9248,1.9171,1.9171,66145.0
2015-10-23 12:55:00,4.96,4.98,4.96,4.97,192373.0,1.9171,1.9248,1.9171,1.9209,192373.0
2015-10-23 13:00:00,4.97,4.97,4.92,4.92,288689.0,1.9209,1.9209,1.9016,1.9016,288689.0
2015-10-23 13:05:00,4.92,4.96,4.92,4.95,215226.0,1.9016,1.9171,1.9016,1.9132,215226.0
2015-10-23 13:10:00,4.95,4.96,4.93,4.96,252509.0,1.9132,1.9171,1.9055,1.9171,252509.0
2015-10-23 13:15:00,4.96,4.96,4.93,4.95,150074.0,1.9171,1.9171,1.9055,1.9132,150074.0
2015-10-23 13:20:00,4.95,4.96,4.94,4.96,203327.0,1.9132,1.9171,1.9093,1.9171,203327.0
2015-10-23 13:25:00,4.96,4.97,4.95,4.96,75335.0,1.9171,1.9209,1.9132,1.9171,75335.0
2015-10-23 13:30:00,4.96,4.97,4.95,4.97,75266.0,1.9171,1.9209,1.9132,1.9209,75266.0
2015-10-23 13:35:00,4.97,4.97,4.95,4.96,197782.0,1.9209,1.9209,1.9132,1.9171,197782.0
2015-10-23 13:40:00,4.96,4.97,4.95,4.97,62833.0,1.9171,1.9209,1.9132,1.9209,62833.0
2015-10-23 13:45:00,4.96,4.97,4.96,4.97,31800.0,1.9171,1.9209,1.9171,1.9209,31800.0
2015-10-23 13:50:00,4.96,4.98,4.96,4.96,260804.0,1.9171,1.9248,1.9171,1.9171,260804.0
2015-10-23 13:55:00,4.97,4.97,4.95,4.96,244734.0,1.9209,1.9209,1.9132,1.9171,244734.0
2015-10-23 14:00:00,4.96,4.97,4.94,4.96,250675.0,1.9171,1.9209,1.9093,1.9171,250675.0
2015-10-23 14:05:00,4.96,4.96,4.94,4.95,123813.0,1.9171,1.9171,1.9093,1.9132,123813.0
2015-10-23 14:10:00,4.96,4.97,4.95,4.95,224522.0,1.9171,1.9209,1.9132,1.9132,224522.0
2015-10-23 14:15:00,4.95,4.96,4.94,4.95,231009.0,1.9132,1.9171,1.9093,1.9132,231009.0
2015-10-23 14:20:00,4.95,4.95,4.93,4.95,260664.0,1.9132,1.9132,1.9055,1.9132,260664.0
2015-10-23 14:25:00,4.95,4.96,4.92,4.96,144958.0,1.9132,1.9171,1.9016,1.9171,144958.0
2015-10-23 14:30:00,4.96,4.96,4.95,4.95,68686.0,1.9171,1.9171,1.9132,1.9132,68686.0
2015-10-23 14:35:00,4.95,4.96,4.94,4.95,57634.0,1.9132,1.9171,1.9093,1.9132,57634.0
2015-10-23 14:40:00,4.96,4.99,4.95,4.99,252997.0,1.9171,1.9287,1.9132,1.9287,252997.0
2015-10-23 14:45:00,4.99,4.99,4.97,4.98,77468.0,1.9287,1.9287,1.9209,1.9248,77468.0
2015-10-23 14:50:00,4.98,4.98,4.97,4.97,34860.0,1.9248,1.9248,1.9209,1.9209,34860.0
2015-10-23 14:55:00,4.97,4.98,4.95,4.97,468817.0,1.9209,1.9248,1.9132,1.9209,468817.0
2015-10-23 15:00:00,4.97,4.97,4.96,4.96,37439.0,1.9209,1.9209,1.9171,1.9171,37439.0
2015-10-23 15:05:00,4.96,4.97,4.95,4.95,128062.0,1.9171,1.9209,1.9132,1.9132,128062.0
2015-10-23 15:10:00,4.96,4.96,4.95,4.95,103800.0,1.9171,1.9171,1.9132,1.9132,103800.0
2015-10-23 15:15:00,4.95,4.96,4.94,4.96,145678.0,1.9132,1.9171,1.9093,1.9171,145678.0
2015-10-23 15:20:00,4.95,4.96,4.94,4.95,64114.0,1.9132,1.9171,1.9093,1.9132,64114.0
2015-10-23 15:25:00,4.95,4.96,4.94,4.96,117052.0,1.9132,1.9171,1.9093,1.9171,117052.0
2015-10-23 15:30:00,4.95,4.97,4.95,4.96,70110.0,1.9132,1.9209,1.9132,1.9171,70110.0
2015-10-23 15:35:00,4.97,4.97,4.96,4.97,108415.0,1.9209,1.9209,1.9171,1.9209,108415.0
2015-10-23 15:40:00,4.97,4.98,4.96,4.96,350787.0,1.9209,1.9248,1.9171,1.9171,350787.0
2015-10-23 15:45:00,4.96,4.98,4.96,4.98,152210.0,1.9171,1.9248,1.9171,1.9248,152210.0
2015-10-23 15:50:00,4.98,4.98,4.97,4.97,128581.0,1.9248,1.9248,1.9209,1.9209,128581.0
2015-10-23 15:55:00,4.98,4.98,4.97,4.97,951517.0,1.9248,1.9248,1.9209,1.9209,951517.0
2015-10-26 09:30:00,4.99,5.0,4.94,4.98,264118.0,1.9287,1.9325,1.9093,1.9248,264118.0
2015-10-26 09:35:00,4.98,4.99,4.94,4.95,511068.0,1.9248,1.9287,1.9093,1.9132,511068.0
2015-10-26 09:40:00,4.96,4.96,4.91,4.95,841881.0,1.9171,1.9171,1.8977,1.9132,841881.0
2015-10-26 09:45:00,4.95,4.95,4.92,4.93,516169.0,1.9132,1.9132,1.9016,1.9055,516169.0
2015-10-26 09:50:00,4.92,4.95,4.92,4.95,357890.0,1.9016,1.9132,1.9016,1.9132,357890.0
2015-10-26 09:55:00,4.95,4.97,4.94,4.96,870015.0,1.9132,1.9209,1.9093,1.9171,870015.0
2015-10-26 10:00:00,4.97,5.01,4.96,4.98,575116.0,1.9209,1.9364,1.9171,1.9248,575116.0
2015-10-26 10:05:00,4.99,5.01,4.98,5.0,689403.0,1.9287,1.9364,1.9248,1.9325,689403.0
2015-10-26 10:10:00,5.0,5.01,4.96,4.98,690839.0,1.9325,1.9364,1.9171,1.9248,690839.0
2015-10-26 10:15:00,4.98,4.98,4.92,4.93,419229.0,1.9248,1.9248,1.9016,1.9055,419229.0
2015-10-26 10:20:00,4.93,4.94,4.92,4.93,79879.0,1.9055,1.9093,1.9016,1.9055,79879.0
2015-10-26 10:25:00,4.94,4.94,4.9,4.9,406720.0,1.9093,1.9093,1.8939,1.8939,406720.0
2015-10-26 10:30:00,4.91,4.92,4.89,4.9,333068.0,1.8977,1.9016,1.89,1.8939,333068.0
2015-10-26 10:35:00,4.9,4.91,4.87,4.89,267611.0,1.8939,1.8977,1.8823,1.89,267611.0
2015-10-26 10:40:00,4.89,4.9,4.86,4.86,237503.0,1.89,1.8939,1.8784,1.8784,237503.0
2015-10-26 10:45:00,4.87,4.91,4.86,4.9,254051.0,1.8823,1.8977,1.8784,1.8939,254051.0
2015-10-26 10:50:00,4.9,4.93,4.88,4.93,381379.0,1.8939,1.9055,1.8862,1.9055,381379.0
2015-10-26 10:55:00,4.93,4.94,4.91,4.92,194308.0,1.9055,1.9093,1.8977,1.9016,194308.0
2015-10-26 11:00:00,4.92,4.93,4.91,4.91,114953.0,1.9016,1.9055,1.8977,1.8977,114953.0
2015-10-26 11:05:00,4.92,4.92,4.9,4.91,61516.0,1.9016,1.9016,1.8939,1.8977,61516.0
2015-10-26 11:10:00,4.91,4.93,4.9,4.93,204543.0,1.8977,1.9055,1.8939,1.9055,204543.0
2015-10-26 11:15:00,4.92,4.95,4.92,4.94,388007.0,1.9016,1.9132,1.9016,1.9093,388007.0
2015-10-26 11:20:00,4.94,4.95,4.92,4.92,158634.0,1.9093,1.9132,1.9016,1.9016,158634.0
2015-10-26 11:25:00,4.92,4.95,4.92,4.94,132094.0,1.9016,1.9132,1.9016,1.9093,132094.0
2015-10-26 11:30:00,4.94,4.94,4.92,4.92,127922.0,1.9093,1.9093,1.9016,1.9016,127922.0
2015-10-26 11:35:00,4.92,4.93,4.9,4.9,231595.0,1.9016,1.9055,1.8939,1.8939,231595.0
2015-10-26 11:40:00,4.91,4.91,4.89,4.89,156167.0,1.8977,1.8977,1.89,1.89,156167.0
2015-10-26 11:45:00,4.89,4.92,4.89,4.9,203836.0,1.89,1.9016,1.89,1.8939,203836.0
2015-10-26 11:50:00,4.9,4.92,4.9,4.91,257809.0,1.8939,1.9016,1.8939,1.8977,257809.0
2015-10-26 11:55:00,4.91,4.94,4.9,4.93,217110.0,1.8977,1.9093,1.8939,1.9055,217110.0
2015-10-26 12:00:00,4.93,4.95,4.92,4.93,98090.0,1.9055,1.9132,1.9016,1.9055,98090.0
2015-10-26 12:05:00,4.93,4.94,4.92,4.94,102074.0,1.9055,1.9093,1.9016,1.9093,102074.0
2015-10-26 12:10:00,4.93,4.94,4.93,4.93,41591.0,1.9055,1.9093,1.9055,1.9055,41591.0
2015-10-26 12:15:00,4.94,4.94,4.91,4.92,118558.0,1.9093,1.9093,1.8977,1.9016,118558.0
2015-10-26 12:20:00,4.92,4.94,4.92,4.94,134452.0,1.9016,1.9093,1.9016,1.9093,134452.0
2015-10-26 12:25:00,4.93,4.94,4.93,4.93,24112.0,1.9055,1.9093,1.9055,1.9055,24112.0
2015-10-26 12:30:00,4.93,4.94,4.93,4.93,53293.0,1.9055,1.9093,1.9055,1.9055,53293.0
2015-10-26 12:35:00,4.93,4.94,4.92,4.93,121851.0,1.9055,1.9093,1.9016,1.9055,121851.0
2015-10-26 12:40:00,4.93,4.95,4.93,4.93,273155.0,1.9055,1.9132,1.9055,1.9055,273155.0
2015-10-26 12:45:00,4.93,4.95,4.93,4.95,142724.0,1.9055,1.9132,1.9055,1.9132,142724.0
2015-10-26 12:50:00,4.94,4.95,4.94,4.94,19063.0,1.9093,1.9132,1.9093,1.9093,19063.0
2015-10-26 12:55:00,4.95,4.95,4.93,4.94,56260.0,1.9132,1.9132,1.9055,1.9093,56260.0
2015-10-26 13:00:00,4.94,4.94,4.92,4.93,92852.0,1.9093,1.9093,1.9016,1.9055,92852.0
2015-10-26 13:05:00,4.93,4.94,4.92,4.93,275626.0,1.9055,1.9093,1.9016,1.9055,275626.0
2015-10-26 13:10:00,4.93,4.94,4.92,4.94,325240.0,1.9055,1.9093,1.9016,1.9093,325240.0
2015-10-26 13:15:00,4.94,4.94,4.93,4.93,23433.0,1.9093,1.9093,1.9055,1.9055,23433.0
2015-10-26 13:20:00,4.93,4.94,4.93,4.93,106084.0,1.9055,1.9093,1.9055,1.9055,106084.0
2015-10-26 13:25:00,4.93,4.94,4.92,4.94,258836.0,1.9055,1.9093,1.9016,1.9093,258836.0
2015-10-26 13:30:00,4.94,4.94,4.93,4.93,21974.0,1.9093,1.9093,1.9055,1.9055,21974.0
2015-10-26 13:35:00,4.93,4.94,4.92,4.92,370870.0,1.9055,1.9093,1.9016,1.9016,370870.0
2015-10-26 13:40:00,4.92,4.93,4.91,4.92,150563.0,1.9016,1.9055,1.8977,1.9016,150563.0
2015-10-26 13:45:00,4.91,4.92,4.91,4.92,114910.0,1.8977,1.9016,1.8977,1.9016,114910.0
2015-10-26 13:50:00,4.92,4.92,4.89,4.9,381026.0,1.9016,1.9016,1.89,1.8939,381026.0
2015-10-26 13:55:00,4.9,4.9,4.89,4.9,57605.0,1.8939,1.8939,1.89,1.8939,57605.0
2015-10-26 14:00:00,4.9,4.9,4.89,4.9,100707.0,1.8939,1.8939,1.89,1.8939,100707.0
2015-10-26 14:05:00,4.9,4.9,4.89,4.89,94496.0,1.8939,1.8939,1.89,1.89,94496.0
2015-10-26 14:10:00,4.9,4.9,4.88,4.9,390324.0,1.8939,1.8939,1.8862,1.8939,390324.0
2015-10-26 14:15:00,4.9,4.9,4.89,4.9,175571.0,1.8939,1.8939,1.89,1.8939,175571.0
2015-10-26 14:20:00,4.9,4.92,4.89,4.91,202701.0,1.8939,1.9016,1.89,1.8977,202701.0
2015-10-26 14:25:00,4.92,4.92,4.9,4.91,147638.0,1.9016,1.9016,1.8939,1.8977,147638.0
2015-10-26 14:30:00,4.9,4.91,4.89,4.9,133072.0,1.8939,1.8977,1.89,1.8939,133072.0
2015-10-26 14:35:00,4.9,4.9,4.88,4.89,207625.0,1.8939,1.8939,1.8862,1.89,207625.0
2015-10-26 14:40:00,4.89,4.89,4.88,4.89,25627.0,1.89,1.89,1.8862,1.89,25627.0
2015-10-26 14:45:00,4.88,4.9,4.88,4.9,117626.0,1.8862,1.8939,1.8862,1.8939,117626.0
2015-10-26 14:50:00,4.9,4.9,4.88,4.9,322618.0,1.8939,1.8939,1.8862,1.8939,322618.0
2015-10-26 14:55:00,4.89,4.92,4.87,4.89,512907.0,1.89,1.9016,1.8823,1.89,512907.0
2015-10-26 15:00:00,4.89,4.91,4.89,4.9,167012.0,1.89,1.8977,1.89,1.8939,167012.0
2015-10-26 15:05:00,4.9,4.92,4.89,4.92,250740.0,1.8939,1.9016,1.89,1.9016,250740.0
2015-10-26 15:10:00,4.92,4.92,4.91,4.91,96178.0,1.9016,1.9016,1.8977,1.8977,96178.0
2015-10-26 15:15:00,4.92,4.92,4.89,4.91,139414.0,1.9016,1.9016,1.89,1.8977,139414.0
2015-10-26 15:20:00,4.9,4.92,4.9,4.92,135289.0,1.8939,1.9016,1.8939,1.9016,135289.0
2015-10-26 15:25:00,4.92,4.92,4.9,4.92,222210.0,1.9016,1.9016,1.8939,1.9016,222210.0
2015-10-26 15:30:00,4.91,4.92,4.91,4.91,248371.0,1.8977,1.9016,1.8977,1.8977,248371.0
2015-10-26 15:35:00,4.91,4.93,4.91,4.92,336080.0,1.8977,1.9055,1.8977,1.9016,336080.0
2015-10-26 15:40:00,4.93,4.94,4.92,4.92,490380.0,1.9055,1.9093,1.9016,1.9016,490380.0
2015-10-26 15:45:00,4.92,4.96,4.92,4.95,1390212.0,1.9016,1.9171,1.9016,1.9132,1390212.0
2015-10-26 15:50:00,4.95,4.95,4.93,4.95,986817.0,1.9132,1.9132,1.9055,1.9132,986817.0
2015-10-26 15:55:00,4.94,4.96,4.93,4.94,1554149.0,1.9093,1.9171,1.9055,1.9093,1554149.0
2015-10-27 09:30:00,4.82,4.82,4.77,4.78,904976.0,1.863,1.863,1.8436,1.8475,904976.0
2015-10-27 09:35:00,4.78,4.79,4.74,4.75,543938.0,1.8475,1.8514,1.832,1.8359,543938.0
2015-10-27 09:40:00,4.75,4.79,4.74,4.78,615722.0,1.8359,1.8514,1.832,1.8475,615722.0
2015-10-27 09:45:00,4.78,4.8,4.77,4.78,188352.0,1.8475,1.8552,1.8436,1.8475,188352.0
2015-10-27 09:50:00,4.78,4.79,4.76,4.77,293605.0,1.8475,1.8514,1.8398,1.8436,293605.0
2015-10-27 09:55:00,4.77,4.81,4.76,4.78,579523.0,1.8436,1.8591,1.8398,1.8475,579523.0
2015-10-27 10:00:00,4.79,4.81,4.78,4.8,177472.0,1.8514,1.8591,1.8475,1.8552,177472.0
2015-10-27 10:05:00,4.8,4.81,4.8,4.81,304271.0,1.8552,1.8591,1.8552,1.8591,304271.0
2015-10-27 10:10:00,4.81,4.81,4.77,4.78,160899.0,1.8591,1.8591,1.8436,1.8475,160899.0
2015-10-27 10:15:00,4.78,4.79,4.75,4.75,379113.0,1.8475,1.8514,1.8359,1.8359,379113.0
2015-10-27 10:20:00,4.76,4.76,4.74,4.75,405919.0,1.8398,1.8398,1.832,1.8359,405919.0
2015-10-27 10:25:00,4.75,4.76,4.73,4.75,313086.0,1.8359,1.8398,1.8282,1.8359,313086.0
2015-10-27 10:30:00,4.74,4.76,4.74,4.75,221623.0,1.832,1.8398,1.832,1.8359,221623.0
2015-10-27 10:35:00,4.75,4.75,4.73,4.74,301902.0,1.8359,1.8359,1.8282,1.832,301902.0
2015-10-27 10:40:00,4.74,4.77,4.74,4.76,228041.0,1.832,1.8436,1.832,1.8398,228041.0
2015-10-27 10:45:00,4.76,4.8,4.76,4.78,411941.0,1.8398,1.8552,1.8398,1.8475,411941.0
2015-10-27 10:50:00,4.78,4.8,4.77,4.79,158530.0,1.8475,1.8552,1.8436,1.8514,158530.0
2015-10-27 10:55:00,4.79,4.81,4.78,4.79,785799.0,1.8514,1.8591,1.8475,1.8514,785799.0
2015-10-27 11:00:00,4.79,4.8,4.77,4.79,332516.0,1.8514,1.8552,1.8436,1.8514,332516.0
2015-10-27 11:05:00,4.79,4.81,4.78,4.79,146094.0,1.8514,1.8591,1.8475,1.8514,146094.0
2015-10-27 11:10:00,4.79,4.8,4.77,4.78,196567.0,1.8514,1.8552,1.8436,1.8475,196567.0
2015-10-27 11:15:00,4.77,4.77,4.74,4.75,594553.0,1.8436,1.8436,1.832,1.8359,594553.0
2015-10-27 11:20:00,4.75,4.76,4.73,4.75,308264.0,1.8359,1.8398,1.8282,1.8359,308264.0
2015-10-27 11:25:00,4.76,4.76,4.73,4.74,299898.0,1.8398,1.8398,1.8282,1.832,299898.0
2015-10-27 11:30:00,4.74,4.75,4.73,4.74,74076.0,1.832,1.8359,1.8282,1.832,74076.0
2015-10-27 11:35:00,4.74,4.74,4.73,4.73,78865.0,1.832,1.832,1.8282,1.8282,78865.0
2015-10-27 11:40:00,4.73,4.74,4.72,4.73,149322.0,1.8282,1.832,1.8243,1.8282,149322.0
2015-10-27 11:45:00,4.74,4.75,4.72,4.73,478731.0,1.832,1.8359,1.8243,1.8282,478731.0
2015-10-27 11:50:00,4.73,4.73,4.71,4.71,250698.0,1.8282,1.8282,1.8204,1.8204,250698.0
2015-10-27 11:55:00,4.71,4.72,4.7,4.71,156668.0,1.8204,1.8243,1.8166,1.8204,156668.0
2015-10-27 12:00:00,4.7,4.72,4.7,4.71,440164.0,1.8166,1.8243,1.8166,1.8204,440164.0
2015-10-27 12:05:00,4.71,4.71,4.7,4.71,90511.0,1.8204,1.8204,1.8166,1.8204,90511.0
2015-10-27 12:10:00,4.71,4.72,4.7,4.71,161062.0,1.8204,1.8243,1.8166,1.8204,161062.0
2015-10-27 12:15:00,4.71,4.73,4.71,4.73,161111.0,1.8204,1.8282,1.8204,1.8282,161111.0
2015-10-27 12:20:00,4.73,4.73,4.72,4.72,107652.0,1.8282,1.8282,1.8243,1.8243,107652.0
2015-10-27 12:25:00,4.72,4.73,4.7,4.71,193281.0,1.8243,1.8282,1.8166,1.8204,193281.0
2015-10-27 12:30:00,4.71,4.72,4.7,4.71,130990.0,1.8204,1.8243,1.8166,1.8204,130990.0
2015-10-27 12:35:00,4.71,4.72,4.7,4.71,106473.0,1.8204,1.8243,1.8166,1.8204,106473.0
2015-10-27 12:40:00,4.71,4.72,4.71,4.72,61127.0,1.8204,1.8243,1.8204,1.8243,61127.0
2015-10-27 12:45:00,4.72,4.72,4.71,4.71,52968.0,1.8243,1.8243,1.8204,1.8204,52968.0
2015-10-27 12:50:00,4.72,4.73,4.71,4.73,161042.0,1.8243,1.8282,1.8204,1.8282,161042.0
2015-10-27 12:55:00,4.73,4.73,4.72,4.72,88591.0,1.8282,1.8282,1.8243,1.8243,88591.0
2015-10-27 13:00:00,4.72,4.73,4.7,4.71,377262.0,1.8243,1.8282,1.8166,1.8204,377262.0
2015-10-27 13:05:00,4.71,4.72,4.7,4.71,122005.0,1.8204,1.8243,1.8166,1.8204,122005.0
2015-10-27 13:10:00,4.72,4.73,4.71,4.72,138226.0,1.8243,1.8282,1.8204,1.8243,138226.0
2015-10-27 13:15:00,4.72,4.73,4.71,4.71,99492.0,1.8243,1.8282,1.8204,1.8204,99492.0
2015-10-27 13:20:00,4.71,4.72,4.71,4.71,67272.0,1.8204,1.8243,1.8204,1.8204,67272.0
2015-10-27 13:25:00,4.71,4.72,4.7,4.71,94654.0,1.8204,1.8243,1.8166,1.8204,94654.0
2015-10-27 13:30:00,4.7,4.73,4.7,4.72,302955.0,1.8166,1.8282,1.8166,1.8243,302955.0
2015-10-27 13:35:00,4.73,4.73,4.71,4.72,52817.0,1.8282,1.8282,1.8204,1.8243,52817.0
2015-10-27 13:40:00,4.71,4.72,4.7,4.71,139093.0,1.8204,1.8243,1.8166,1.8204,139093.0
2015-10-27 13:45:00,4.71,4.73,4.7,4.73,300744.0,1.8204,1.8282,1.8166,1.8282,300744.0
2015-10-27 13:50:00,4.73,4.74,4.72,4.74,654189.0,1.8282,1.832,1.8243,1.832,654189.0
2015-10-27 13:55:00,4.74,4.76,4.73,4.75,666691.0,1.832,1.8398,1.8282,1.8359,666691.0
2015-10-27 14:00:00,4.75,4.76,4.74,4.75,128124.0,1.8359,1.8398,1.832,1.8359,128124.0
2015-10-27 14:05:00,4.74,4.76,4.74,4.74,315612.0,1.832,1.8398,1.832,1.832,315612.0
2015-10-27 14:10:00,4.74,4.75,4.73,4.73,202017.0,1.832,1.8359,1.8282,1.8282,202017.0
2015-10-27 14:15:00,4.73,4.74,4.73,4.73,839537.0,1.8282,1.832,1.8282,1.8282,839537.0
2015-10-27 14:20:00,4.73,4.75,4.73,4.75,214352.0,1.8282,1.8359,1.8282,1.8359,214352.0
2015-10-27 14:25:00,4.75,4.76,4.74,4.75,133815.0,1.8359,1.8398,1.832,1.8359,133815.0
2015-10-27 14:30:00,4.75,4.76,4.75,4.75,81567.0,1.8359,1.8398,1.8359,1.8359,81567.0
2015-10-27 14:35:00,4.75,4.77,4.75,4.76,304304.0,1.8359,1.8436,1.8359,1.8398,304304.0
2015-10-27 14:40:00,4.76,4.77,4.73,4.73,528163.0,1.8398,1.8436,1.8282,1.8282,528163.0
2015-10-27 14:45:00,4.73,4.74,4.72,4.72,171178.0,1.8282,1.832,1.8243,1.8243,171178.0
2015-10-27 14:50:00,4.72,4.73,4.72,4.72,133135.0,1.8243,1.8282,1.8243,1.8243,133135.0
2015-10-27 14:55:00,4.73,4.73,4.71,4.72,670328.0,1.8282,1.8282,1.8204,1.8243,670328.0
2015-10-27 15:00:00,4.73,4.75,4.71,4.71,390878.0,1.8282,1.8359,1.8204,1.8204,390878.0
2015-10-27 15:05:00,4.72,4.72,4.7,4.71,423852.0,1.8243,1.8243,1.8166,1.8204,423852.0
2015-10-27 15:10:00,4.7,4.71,4.7,4.7,211658.0,1.8166,1.8204,1.8166,1.8166,211658.0
2015-10-27 15:15:00,4.7,4.71,4.7,4.7,182841.0,1.8166,1.8204,1.8166,1.8166,182841.0
2015-10-27 15:20:00,4.71,4.71,4.7,4.7,233235.0,1.8204,1.8204,1.8166,1.8166,233235.0
2015-10-27 15:25:00,4.7,4.71,4.67,4.7,1086619.0,1.8166,1.8204,1.805,1.8166,1086619.0
2015-10-27 15:30:00,4.69,4.71,4.69,4.7,323999.0,1.8127,1.8204,1.8127,1.8166,323999.0
2015-10-27 15:35:00,4.7,4.7,4.69,4.7,241263.0,1.8166,1.8166,1.8127,1.8166,241263.0
2015-10-27 15:40:00,4.7,4.7,4.67,4.7,925547.0,1.8166,1.8166,1.805,1.8166,925547.0
2015-10-27 15:45:00,4.7,4.7,4.68,4.69,443188.0,1.8166,1.8166,1.8089,1.8127,443188.0
2015-10-27 15:50:00,4.69,4.69,4.67,4.68,892304.0,1.8127,1.8127,1.805,1.8089,892304.0
2015-10-27 15:55:00,4.68,4.69,4.67,4.69,860519.0,1.8089,1.8127,1.805,1.8127,860519.0
2015-10-28 09:30:00,4.74,4.79,4.74,4.75,526580.0,1.832,1.8514,1.832,1.8359,526580.0
2015-10-28 09:35:00,4.75,4.76,4.71,4.74,763320.0,1.8359,1.8398,1.8204,1.832,763320.0
2015-10-28 09:40:00,4.75,4.75,4.72,4.75,265374.0,1.8359,1.8359,1.8243,1.8359,265374.0
2015-10-28 09:45:00,4.74,4.76,4.72,4.74,251653.0,1.832,1.8398,1.8243,1.832,251653.0
2015-10-28 09:50:00,4.74,4.77,4.74,4.77,312957.0,1.832,1.8436,1.832,1.8436,312957.0
2015-10-28 09:55:00,4.78,4.83,4.77,4.81,594416.0,1.8475,1.8668,1.8436,1.8591,594416.0
2015-10-28 10:00:00,4.82,4.88,4.81,4.88,625652.0,1.863,1.8862,1.8591,1.8862,625652.0
2015-10-28 10:05:00,4.88,4.91,4.87,4.9,617711.0,1.8862,1.8977,1.8823,1.8939,617711.0
2015-10-28 10:10:00,4.9,4.9,4.85,4.86,455630.0,1.8939,1.8939,1.8746,1.8784,455630.0
2015-10-28 10:15:00,4.86,4.9,4.85,4.89,216171.0,1.8784,1.8939,1.8746,1.89,216171.0
2015-10-28 10:20:00,4.89,4.92,4.88,4.89,397788.0,1.89,1.9016,1.8862,1.89,397788.0
2015-10-28 10:25:00,4.9,4.9,4.87,4.88,197455.0,1.8939,1.8939,1.8823,1.8862,197455.0
2015-10-28 10:30:00,4.87,4.93,4.87,4.92,550078.0,1.8823,1.9055,1.8823,1.9016,550078.0
2015-10-28 10:35:00,4.92,4.94,4.91,4.94,422559.0,1.9016,1.9093,1.8977,1.9093,422559.0
2015-10-28 10:40:00,4.94,4.97,4.93,4.95,1077505.0,1.9093,1.9209,1.9055,1.9132,1077505.0
2015-10-28 10:45:00,4.95,4.98,4.94,4.96,560200.0,1.9132,1.9248,1.9093,1.9171,560200.0
2015-10-28 10:50:00,4.96,4.98,4.94,4.96,276906.0,1.9171,1.9248,1.9093,1.9171,276906.0
2015-10-28 10:55:00,4.96,4.98,4.95,4.97,240080.0,1.9171,1.9248,1.9132,1.9209,240080.0
2015-10-28 11:00:00,4.96,5.0,4.95,4.96,427925.0,1.9171,1.9325,1.9132,1.9171,427925.0
2015-10-28 11:05:00,4.96,4.98,4.94,4.97,216293.0,1.9171,1.9248,1.9093,1.9209,216293.0
2015-10-28 11:10:00,4.97,4.98,4.93,4.94,250298.0,1.9209,1.9248,1.9055,1.9093,250298.0
2015-10-28 11:15:00,4.95,4.96,4.93,4.96,106827.0,1.9132,1.9171,1.9055,1.9171,106827.0
2015-10-28 11:20:00,4.96,4.96,4.94,4.96,187561.0,1.9171,1.9171,1.9093,1.9171,187561.0
2015-10-28 11:25:00,4.96,4.98,4.94,4.95,217433.0,1.9171,1.9248,1.9093,1.9132,217433.0
2015-10-28 11:30:00,4.96,4.98,4.95,4.98,96871.0,1.9171,1.9248,1.9132,1.9248,96871.0
2015-10-28 11:35:00,4.98,4.98,4.96,4.96,197909.0,1.9248,1.9248,1.9171,1.9171,197909.0
2015-10-28 11:40:00,4.97,4.97,4.95,4.95,136381.0,1.9209,1.9209,1.9132,1.9132,136381.0
2015-10-28 11:45:00,4.96,4.96,4.94,4.95,135716.0,1.9171,1.9171,1.9093,1.9132,135716.0
2015-10-28 11:50:00,4.94,4.95,4.92,4.93,202328.0,1.9093,1.9132,1.9016,1.9055,202328.0
2015-10-28 11:55:00,4.94,4.96,4.93,4.96,125470.0,1.9093,1.9171,1.9055,1.9171,125470.0
2015-10-28 12:00:00,4.96,4.98,4.95,4.96,96111.0,1.9171,1.9248,1.9132,1.9171,96111.0
2015-10-28 12:05:00,4.96,4.99,4.96,4.98,101801.0,1.9171,1.9287,1.9171,1.9248,101801.0
2015-10-28 12:10:00,4.98,4.98,4.96,4.97,147232.0,1.9248,1.9248,1.9171,1.9209,147232.0
2015-10-28 12:15:00,4.96,4.97,4.96,4.96,54470.0,1.9171,1.9209,1.9171,1.9171,54470.0
2015-10-28 12:20:00,4.96,4.97,4.94,4.96,135130.0,1.9171,1.9209,1.9093,1.9171,135130.0
2015-10-28 12:25:00,4.96,4.96,4.94,4.95,130625.0,1.9171,1.9171,1.9093,1.9132,130625.0
2015-10-28 12:30:00,4.95,4.95,4.94,4.95,15965.0,1.9132,1.9132,1.9093,1.9132,15965.0
2015-10-28 12:35:00,4.94,4.96,4.94,4.95,112352.0,1.9093,1.9171,1.9093,1.9132,112352.0
2015-10-28 12:40:00,4.96,4.96,4.94,4.94,80952.0,1.9171,1.9171,1.9093,1.9093,80952.0
2015-10-28 12:45:00,4.95,4.95,4.94,4.94,46209.0,1.9132,1.9132,1.9093,1.9093,46209.0
2015-10-28 12:50:00,4.95,4.96,4.94,4.96,143576.0,1.9132,1.9171,1.9093,1.9171,143576.0
2015-10-28 12:55:00,4.96,4.98,4.95,4.96,149249.0,1.9171,1.9248,1.9132,1.9171,149249.0
2015-10-28 13:00:00,4.96,4.98,4.96,4.98,160757.0,1.9171,1.9248,1.9171,1.9248,160757.0
2015-10-28 13:05:00,4.98,4.98,4.96,4.98,145129.0,1.9248,1.9248,1.9171,1.9248,145129.0
2015-10-28 13:10:00,4.98,4.99,4.97,4.98,120078.0,1.9248,1.9287,1.9209,1.9248,120078.0
2015-10-28 13:15:00,4.97,4.98,4.96,4.96,68488.0,1.9209,1.9248,1.9171,1.9171,68488.0
2015-10-28 13:20:00,4.96,4.97,4.96,4.96,47168.0,1.9171,1.9209,1.9171,1.9171,47168.0
2015-10-28 13:25:00,4.96,4.97,4.96,4.96,28620.0,1.9171,1.9209,1.9171,1.9171,28620.0
2015-10-28 13:30:00,4.96,4.97,4.96,4.97,129783.0,1.9171,1.9209,1.9171,1.9209,129783.0
2015-10-28 13:35:00,4.96,4.97,4.96,4.96,137210.0,1.9171,1.9209,1.9171,1.9171,137210.0
2015-10-28 13:40:00,4.96,4.97,4.96,4.97,89381.0,1.9171,1.9209,1.9171,1.9209,89381.0
2015-10-28 13:45:00,4.96,4.97,4.95,4.96,391590.0,1.9171,1.9209,1.9132,1.9171,391590.0
2015-10-28 13:50:00,4.97,4.97,4.96,4.96,25840.0,1.9209,1.9209,1.9171,1.9171,25840.0
2015-10-28 13:55:00,4.96,5.01,4.96,5.0,522437.0,1.9171,1.9364,1.9171,1.9325,522437.0
2015-10-28 14:00:00,5.0,5.01,4.86,4.87,649241.0,1.9325,1.9364,1.8784,1.8823,649241.0
2015-10-28 14:05:00,4.87,4.88,4.81,4.85,1026758.0,1.8823,1.8862,1.8591,1.8746,1026758.0
2015-10-28 14:10:00,4.85,4.85,4.77,4.8,365128.0,1.8746,1.8746,1.8436,1.8552,365128.0
2015-10-28 14:15:00,4.79,4.8,4.75,4.8,561048.0,1.8514,1.8552,1.8359,1.8552,561048.0
2015-10-28 14:20:00,4.79,4.83,4.78,4.81,479662.0,1.8514,1.8668,1.8475,1.8591,479662.0
2015-10-28 14:25:00,4.81,4.82,4.79,4.8,434891.0,1.8591,1.863,1.8514,1.8552,434891.0
2015-10-28 14:30:00,4.79,4.8,4.75,4.76,390963.0,1.8514,1.8552,1.8359,1.8398,390963.0
2015-10-28 14:35:00,4.76,4.76,4.72,4.75,421644.0,1.8398,1.8398,1.8243,1.8359,421644.0
2015-10-28 14:40:00,4.75,4.76,4.74,4.75,256391.0,1.8359,1.8398,1.832,1.8359,256391.0
2015-10-28 14:45:00,4.74,4.77,4.74,4.75,299269.0,1.832,1.8436,1.832,1.8359,299269.0
2015-10-28 14:50:00,4.75,4.79,4.74,4.79,433992.0,1.8359,1.8514,1.832,1.8514,433992.0
2015-10-28 14:55:00,4.79,4.81,4.76,4.79,652490.0,1.8514,1.8591,1.8398,1.8514,652490.0
2015-10-28 15:00:00,4.79,4.81,4.76,4.78,754744.0,1.8514,1.8591,1.8398,1.8475,754744.0
2015-10-28 15:05:00,4.77,4.81,4.77,4.79,567671.0,1.8436,1.8591,1.8436,1.8514,567671.0
2015-10-28 15:10:00,4.78,4.81,4.78,4.8,268982.0,1.8475,1.8591,1.8475,1.8552,268982.0
2015-10-28 15:15:00,4.81,4.82,4.78,4.79,306461.0,1.8591,1.863,1.8475,1.8514,306461.0
2015-10-28 15:20:00,4.78,4.79,4.77,4.79,126887.0,1.8475,1.8514,1.8436,1.8514,126887.0
2015-10-28 15:25:00,4.79,4.82,4.78,4.82,240912.0,1.8514,1.863,1.8475,1.863,240912.0
2015-10-28 15:30:00,4.82,4.85,4.81,4.82,632588.0,1.863,1.8746,1.8591,1.863,632588.0
2015-10-28 15:35:00,4.81,4.82,4.81,4.81,166367.0,1.8591,1.863,1.8591,1.8591,166367.0
2015-10-28 15:40:00,4.81,4.83,4.8,4.81,658394.0,1.8591,1.8668,1.8552,1.8591,658394.0
2015-10-28 15:45:00,4.81,4.81,4.8,4.81,236054.0,1.8591,1.8591,1.8552,1.8591,236054.0
2015-10-28 15:50:00,4.81,4.81,4.78,4.8,493292.0,1.8591,1.8591,1.8475,1.8552,493292.0
2015-10-28 15:55:00,4.8,4.8,4.79,4.79,1001641.0,1.8552,1.8552,1.8514,1.8514,1001641.0
2015-10-29 09:30:00,4.77,4.8,4.75,4.8,976711.0,1.8436,1.8552,1.8359,1.8552,976711.0
2015-10-29 09:35:00,4.8,4.86,4.79,4.81,621610.0,1.8552,1.8784,1.8514,1.8591,621610.0
2015-10-29 09:40:00,4.81,4.85,4.81,4.83,756860.0,1.8591,1.8746,1.8591,1.8668,756860.0
2015-10-29 09:45:00,4.84,4.88,4.83,4.87,422947.0,1.8707,1.8862,1.8668,1.8823,422947.0
2015-10-29 09:50:00,4.87,4.91,4.87,4.9,894930.0,1.8823,1.8977,1.8823,1.8939,894930.0
2015-10-29 09:55:00,4.9,4.94,4.89,4.89,449282.0,1.8939,1.9093,1.89,1.89,449282.0
2015-10-29 10:00:00,4.9,4.94,4.89,4.92,358269.0,1.8939,1.9093,1.89,1.9016,358269.0
2015-10-29 10:05:00,4.92,4.96,4.92,4.94,369823.0,1.9016,1.9171,1.9016,1.9093,369823.0
2015-10-29 10:10:00,4.95,4.99,4.94,4.98,439276.0,1.9132,1.9287,1.9093,1.9248,439276.0
2015-10-29 10:15:00,4.99,4.99,4.92,4.92,309937.0,1.9287,1.9287,1.9016,1.9016,309937.0
2015-10-29 10:20:00,4.92,4.94,4.9,4.91,406847.0,1.9016,1.9093,1.8939,1.8977,406847.0
2015-10-29 10:25:00,4.92,4.93,4.9,4.91,284456.0,1.9016,1.9055,1.8939,1.8977,284456.0
2015-10-29 10:30:00,4.91,4.94,4.9,4.93,236833.0,1.8977,1.9093,1.8939,1.9055,236833.0
2015-10-29 10:35:00,4.93,4.94,4.9,4.91,332359.0,1.9055,1.9093,1.8939,1.8977,332359.0
2015-10-29 10:40:00,4.92,4.94,4.9,4.92,317729.0,1.9016,1.9093,1.8939,1.9016,317729.0
2015-10-29 10:45:00,4.92,4.93,4.9,4.9,146254.0,1.9016,1.9055,1.8939,1.8939,146254.0
2015-10-29 10:50:00,4.9,4.9,4.85,4.85,397287.0,1.8939,1.8939,1.8746,1.8746,397287.0
2015-10-29 10:55:00,4.85,4.87,4.84,4.85,390169.0,1.8746,1.8823,1.8707,1.8746,390169.0
2015-10-29 11:00:00,4.86,4.86,4.83,4.85,249507.0,1.8784,1.8784,1.8668,1.8746,249507.0
2015-10-29 11:05:00,4.85,4.85,4.83,4.85,113572.0,1.8746,1.8746,1.8668,1.8746,113572.0
2015-10-29 11:10:00,4.85,4.86,4.83,4.85,85391.0,1.8746,1.8784,1.8668,1.8746,85391.0
2015-10-29 11:15:00,4.85,4.85,4.82,4.84,145292.0,1.8746,1.8746,1.863,1.8707,145292.0
2015-10-29 11:20:00,4.84,4.84,4.82,4.83,72723.0,1.8707,1.8707,1.863,1.8668,72723.0
2015-10-29 11:25:00,4.83,4.83,4.8,4.83,242633.0,1.8668,1.8668,1.8552,1.8668,242633.0
2015-10-29 11:30:00,4.83,4.84,4.82,4.84,80040.0,1.8668,1.8707,1.863,1.8707,80040.0
2015-10-29 11:35:00,4.84,4.87,4.84,4.87,87258.0,1.8707,1.8823,1.8707,1.8823,87258.0
2015-10-29 11:40:00,4.87,4.87,4.84,4.85,160577.0,1.8823,1.8823,1.8707,1.8746,160577.0
2015-10-29 11:45:00,4.85,4.86,4.84,4.84,111409.0,1.8746,1.8784,1.8707,1.8707,111409.0
2015-10-29 11:50:00,4.85,4.85,4.84,4.85,35299.0,1.8746,1.8746,1.8707,1.8746,35299.0
2015-10-29 11:55:00,4.84,4.86,4.83,4.86,81681.0,1.8707,1.8784,1.8668,1.8784,81681.0
2015-10-29 12:00:00,4.86,4.87,4.84,4.85,222822.0,1.8784,1.8823,1.8707,1.8746,222822.0
2015-10-29 12:05:00,4.85,4.85,4.83,4.84,133667.0,1.8746,1.8746,1.8668,1.8707,133667.0
2015-10-29 12:10:00,4.83,4.85,4.83,4.85,89953.0,1.8668,1.8746,1.8668,1.8746,89953.0
2015-10-29 12:15:00,4.85,4.87,4.84,4.87,160856.0,1.8746,1.8823,1.8707,1.8823,160856.0
2015-10-29 12:20:00,4.87,4.9,4.86,4.89,132313.0,1.8823,1.8939,1.8784,1.89,132313.0
2015-10-29 12:25:00,4.89,4.89,4.86,4.87,210543.0,1.89,1.89,1.8784,1.8823,210543.0
2015-10-29 12:30:00,4.88,4.89,4.87,4.89,119456.0,1.8862,1.89,1.8823,1.89,119456.0
2015-10-29 12:35:00,4.88,4.89,4.88,4.89,101804.0,1.8862,1.89,1.8862,1.89,101804.0
2015-10-29 12:40:00,4.88,4.89,4.87,4.89,87077.0,1.8862,1.89,1.8823,1.89,87077.0
2015-10-29 12:45:00,4.89,4.9,4.88,4.9,79189.0,1.89,1.8939,1.8862,1.8939,79189.0
2015-10-29 12:50:00,4.9,4.9,4.85,4.86,156085.0,1.8939,1.8939,1.8746,1.8784,156085.0
2015-10-29 12:55:00,4.86,4.86,4.84,4.85,83560.0,1.8784,1.8784,1.8707,1.8746,83560.0
2015-10-29 13:00:00,4.85,4.86,4.84,4.86,139533.0,1.8746,1.8784,1.8707,1.8784,139533.0
2015-10-29 13:05:00,4.86,4.88,4.85,4.88,170873.0,1.8784,1.8862,1.8746,1.8862,170873.0
2015-10-29 13:10:00,4.88,4.9,4.88,4.89,136128.0,1.8862,1.8939,1.8862,1.89,136128.0
2015-10-29 13:15:00,4.89,4.9,4.88,4.89,52416.0,1.89,1.8939,1.8862,1.89,52416.0
2015-10-29 13:20:00,4.89,4.9,4.88,4.89,127927.0,1.89,1.8939,1.8862,1.89,127927.0
2015-10-29 13:25:00,4.89,4.9,4.88,4.89,79999.0,1.89,1.8939,1.8862,1.89,79999.0
2015-10-29 13:30:00,4.89,4.89,4.87,4.87,62681.0,1.89,1.89,1.8823,1.8823,62681.0
2015-10-29 13:35:00,4.88,4.88,4.86,4.86,59075.0,1.8862,1.8862,1.8784,1.8784,59075.0
2015-10-29 13:40:00,4.86,4.87,4.86,4.87,68486.0,1.8784,1.8823,1.8784,1.8823,68486.0
2015-10-29 13:45:00,4.87,4.88,4.85,4.88,150887.0,1.8823,1.8862,1.8746,1.8862,150887.0
2015-10-29 13:50:00,4.87,4.88,4.86,4.87,41161.0,1.8823,1.8862,1.8784,1.8823,41161.0
2015-10-29 13:55:00,4.86,4.87,4.85,4.86,126619.0,1.8784,1.8823,1.8746,1.8784,126619.0
2015-10-29 14:00:00,4.85,4.87,4.85,4.87,54823.0,1.8746,1.8823,1.8746,1.8823,54823.0
2015-10-29 14:05:00,4.87,4.87,4.86,4.86,97533.0,1.8823,1.8823,1.8784,1.8784,97533.0
2015-10-29 14:10:00,4.86,4.87,4.84,4.85,308817.0,1.8784,1.8823,1.8707,1.8746,308817.0
2015-10-29 14:15:00,4.85,4.86,4.84,4.85,85741.0,1.8746,1.8784,1.8707,1.8746,85741.0
2015-10-29 14:20:00,4.86,4.87,4.85,4.86,93831.0,1.8784,1.8823,1.8746,1.8784,93831.0
2015-10-29 14:25:00,4.86,4.87,4.85,4.86,182261.0,1.8784,1.8823,1.8746,1.8784,182261.0
2015-10-29 14:30:00,4.86,4.87,4.85,4.85,60889.0,1.8784,1.8823,1.8746,1.8746,60889.0
2015-10-29 14:35:00,4.85,4.86,4.84,4.84,161585.0,1.8746,1.8784,1.8707,1.8707,161585.0
2015-10-29 14:40:00,4.84,4.86,4.84,4.86,177877.0,1.8707,1.8784,1.8707,1.8784,177877.0
2015-10-29 14:45:00,4.86,4.86,4.84,4.85,85389.0,1.8784,1.8784,1.8707,1.8746,85389.0
2015-10-29 14:50:00,4.85,4.85,4.83,4.85,127764.0,1.8746,1.8746,1.8668,1.8746,127764.0
2015-10-29 14:55:00,4.85,4.85,4.83,4.83,182073.0,1.8746,1.8746,1.8668,1.8668,182073.0
2015-10-29 15:00:00,4.83,4.84,4.82,4.82,219802.0,1.8668,1.8707,1.863,1.863,219802.0
2015-10-29 15:05:00,4.82,4.84,4.81,4.82,139696.0,1.863,1.8707,1.8591,1.863,139696.0
2015-10-29 15:10:00,4.81,4.82,4.81,4.81,59040.0,1.8591,1.863,1.8591,1.8591,59040.0
2015-10-29 15:15:00,4.81,4.82,4.81,4.81,83074.0,1.8591,1.863,1.8591,1.8591,83074.0
2015-10-29 15:20:00,4.82,4.82,4.81,4.82,53641.0,1.863,1.863,1.8591,1.863,53641.0
2015-10-29 15:25:00,4.82,4.82,4.81,4.82,116310.0,1.863,1.863,1.8591,1.863,116310.0
2015-10-29 15:30:00,4.81,4.82,4.81,4.82,54286.0,1.8591,1.863,1.8591,1.863,54286.0
2015-10-29 15:35:00,4.81,4.82,4.8,4.81,134470.0,1.8591,1.863,1.8552,1.8591,134470.0
2015-10-29 15:40:00,4.81,4.82,4.8,4.82,161956.0,1.8591,1.863,1.8552,1.863,161956.0
2015-10-29 15:45:00,4.82,4.82,4.8,4.81,188914.0,1.863,1.863,1.8552,1.8591,188914.0
2015-10-29 15:50:00,4.81,4.81,4.79,4.79,268908.0,1.8591,1.8591,1.8514,1.8514,268908.0
2015-10-29 15:55:00,4.79,4.81,4.79,4.81,586361.0,1.8514,1.8591,1.8514,1.8591,586361.0
2015-10-30 09:30:00,4.86,4.9,4.86,4.88,532852.0,1.8784,1.8939,1.8784,1.8862,532852.0
2015-10-30 09:35:00,4.87,4.9,4.82,4.83,645405.0,1.8823,1.8939,1.863,1.8668,645405.0
2015-10-30 09:40:00,4.83,4.83,4.78,4.81,692632.0,1.8668,1.8668,1.8475,1.8591,692632.0
2015-10-30 09:45:00,4.81,4.83,4.78,4.8,798114.0,1.8591,1.8668,1.8475,1.8552,798114.0
2015-10-30 09:50:00,4.8,4.8,4.74,4.74,548415.0,1.8552,1.8552,1.832,1.832,548415.0
2015-10-30 09:55:00,4.74,4.77,4.72,4.76,557633.0,1.832,1.8436,1.8243,1.8398,557633.0
2015-10-30 10:00:00,4.77,4.8,4.76,4.77,379219.0,1.8436,1.8552,1.8398,1.8436,379219.0
2015-10-30 10:05:00,4.77,4.78,4.76,4.77,488328.0,1.8436,1.8475,1.8398,1.8436,488328.0
2015-10-30 10:10:00,4.76,4.77,4.73,4.76,538356.0,1.8398,1.8436,1.8282,1.8398,538356.0
2015-10-30 10:15:00,4.76,4.78,4.74,4.77,349258.0,1.8398,1.8475,1.832,1.8436,349258.0
2015-10-30 10:20:00,4.78,4.8,4.76,4.78,348986.0,1.8475,1.8552,1.8398,1.8475,348986.0
2015-10-30 10:25:00,4.79,4.8,4.77,4.78,717572.0,1.8514,1.8552,1.8436,1.8475,717572.0
2015-10-30 10:30:00,4.78,4.8,4.76,4.79,473970.0,1.8475,1.8552,1.8398,1.8514,473970.0
2015-10-30 10:35:00,4.79,4.8,4.78,4.79,192279.0,1.8514,1.8552,1.8475,1.8514,192279.0
2015-10-30 10:40:00,4.79,4.8,4.78,4.8,209367.0,1.8514,1.8552,1.8475,1.8552,209367.0
2015-10-30 10:45:00,4.8,4.82,4.79,4.79,660469.0,1.8552,1.863,1.8514,1.8514,660469.0
2015-10-30 10:50:00,4.79,4.8,4.77,4.79,637760.0,1.8514,1.8552,1.8436,1.8514,637760.0
2015-10-30 10:55:00,4.79,4.79,4.77,4.79,139160.0,1.8514,1.8514,1.8436,1.8514,139160.0
2015-10-30 11:00:00,4.79,4.81,4.78,4.79,91199.0,1.8514,1.8591,1.8475,1.8514,91199.0
2015-10-30 11:05:00,4.8,4.8,4.79,4.79,64012.0,1.8552,1.8552,1.8514,1.8514,64012.0
2015-10-30 11:10:00,4.79,4.8,4.77,4.77,159690.0,1.8514,1.8552,1.8436,1.8436,159690.0
2015-10-30 11:15:00,4.77,4.78,4.75,4.76,103464.0,1.8436,1.8475,1.8359,1.8398,103464.0
2015-10-30 11:20:00,4.75,4.77,4.75,4.77,151880.0,1.8359,1.8436,1.8359,1.8436,151880.0
2015-10-30 11:25:00,4.77,4.8,4.77,4.79,250730.0,1.8436,1.8552,1.8436,1.8514,250730.0
2015-10-30 11:30:00,4.79,4.8,4.78,4.79,187691.0,1.8514,1.8552,1.8475,1.8514,187691.0
2015-10-30 11:35:00,4.79,4.79,4.77,4.78,95839.0,1.8514,1.8514,1.8436,1.8475,95839.0
2015-10-30 11:40:00,4.79,4.81,4.78,4.81,188241.0,1.8514,1.8591,1.8475,1.8591,188241.0
2015-10-30 11:45:00,4.81,4.82,4.79,4.82,173668.0,1.8591,1.863,1.8514,1.863,173668.0
2015-10-30 11:50:00,4.82,4.83,4.81,4.82,216842.0,1.863,1.8668,1.8591,1.863,216842.0
2015-10-30 11:55:00,4.82,4.83,4.81,4.81,110168.0,1.863,1.8668,1.8591,1.8591,110168.0
2015-10-30 12:00:00,4.82,4.82,4.81,4.81,36800.0,1.863,1.863,1.8591,1.8591,36800.0
2015-10-30 12:05:00,4.82,4.82,4.8,4.8,85133.0,1.863,1.863,1.8552,1.8552,85133.0
2015-10-30 12:10:00,4.8,4.82,4.8,4.82,149072.0,1.8552,1.863,1.8552,1.863,149072.0
2015-10-30 12:15:00,4.81,4.83,4.81,4.82,98159.0,1.8591,1.8668,1.8591,1.863,98159.0
2015-10-30 12:20:00,4.82,4.85,4.82,4.83,188387.0,1.863,1.8746,1.863,1.8668,188387.0
2015-10-30 12:25:00,4.84,4.84,4.81,4.82,79190.0,1.8707,1.8707,1.8591,1.863,79190.0
2015-10-30 12:30:00,4.82,4.84,4.81,4.83,103842.0,1.863,1.8707,1.8591,1.8668,103842.0
2015-10-30 12:35:00,4.84,4.84,4.83,4.84,39093.0,1.8707,1.8707,1.8668,1.8707,39093.0
2015-10-30 12:40:00,4.83,4.85,4.83,4.83,89654.0,1.8668,1.8746,1.8668,1.8668,89654.0
2015-10-30 12:45:00,4.83,4.84,4.81,4.82,235012.0,1.8668,1.8707,1.8591,1.863,235012.0
2015-10-30 12:50:00,4.81,4.85,4.81,4.84,212343.0,1.8591,1.8746,1.8591,1.8707,212343.0
2015-10-30 12:55:00,4.84,4.86,4.83,4.84,165349.0,1.8707,1.8784,1.8668,1.8707,165349.0
2015-10-30 13:00:00,4.84,4.85,4.84,4.85,59382.0,1.8707,1.8746,1.8707,1.8746,59382.0
2015-10-30 13:05:00,4.85,4.85,4.83,4.83,103496.0,1.8746,1.8746,1.8668,1.8668,103496.0
2015-10-30 13:10:00,4.83,4.84,4.83,4.83,128481.0,1.8668,1.8707,1.8668,1.8668,128481.0
2015-10-30 13:15:00,4.83,4.85,4.83,4.85,112656.0,1.8668,1.8746,1.8668,1.8746,112656.0
2015-10-30 13:20:00,4.85,4.87,4.84,4.86,86345.0,1.8746,1.8823,1.8707,1.8784,86345.0
2015-10-30 13:25:00,4.87,4.87,4.85,4.87,311945.0,1.8823,1.8823,1.8746,1.8823,311945.0
2015-10-30 13:30:00,4.86,4.87,4.86,4.87,56649.0,1.8784,1.8823,1.8784,1.8823,56649.0
2015-10-30 13:35:00,4.86,4.89,4.86,4.89,243615.0,1.8784,1.89,1.8784,1.89,243615.0
2015-10-30 13:40:00,4.89,4.9,4.88,4.89,200350.0,1.89,1.8939,1.8862,1.89,200350.0
2015-10-30 13:45:00,4.9,4.92,4.89,4.92,281196.0,1.8939,1.9016,1.89,1.9016,281196.0
2015-10-30 13:50:00,4.92,4.92,4.89,4.89,187463.0,1.9016,1.9016,1.89,1.89,187463.0
2015-10-30 13:55:00,4.89,4.91,4.88,4.9,175641.0,1.89,1.8977,1.8862,1.8939,175641.0
2015-10-30 14:00:00,4.9,4.9,4.89,4.89,39133.0,1.8939,1.8939,1.89,1.89,39133.0
2015-10-30 14:05:00,4.89,4.91,4.88,4.89,188808.0,1.89,1.8977,1.8862,1.89,188808.0
2015-10-30 14:10:00,4.89,4.9,4.88,4.89,171156.0,1.89,1.8939,1.8862,1.89,171156.0
2015-10-30 14:15:00,4.89,4.91,4.88,4.91,223011.0,1.89,1.8977,1.8862,1.8977,223011.0
2015-10-30 14:20:00,4.91,4.91,4.88,4.89,147732.0,1.8977,1.8977,1.8862,1.89,147732.0
2015-10-30 14:25:00,4.89,4.91,4.88,4.89,148457.0,1.89,1.8977,1.8862,1.89,148457.0
2015-10-30 14:30:00,4.88,4.89,4.87,4.88,84822.0,1.8862,1.89,1.8823,1.8862,84822.0
2015-10-30 14:35:00,4.88,4.88,4.87,4.88,52120.0,1.8862,1.8862,1.8823,1.8862,52120.0
2015-10-30 14:40:00,4.88,4.88,4.86,4.87,101111.0,1.8862,1.8862,1.8784,1.8823,101111.0
2015-10-30 14:45:00,4.87,4.88,4.85,4.86,280499.0,1.8823,1.8862,1.8746,1.8784,280499.0
2015-10-30 14:50:00,4.86,4.87,4.86,4.87,27878.0,1.8784,1.8823,1.8784,1.8823,27878.0
2015-10-30 14:55:00,4.87,4.87,4.85,4.86,245500.0,1.8823,1.8823,1.8746,1.8784,245500.0
2015-10-30 15:00:00,4.85,4.87,4.84,4.87,201911.0,1.8746,1.8823,1.8707,1.8823,201911.0
2015-10-30 15:05:00,4.87,4.87,4.86,4.87,51874.0,1.8823,1.8823,1.8784,1.8823,51874.0
2015-10-30 15:10:00,4.87,4.88,4.86,4.88,111987.0,1.8823,1.8862,1.8784,1.8862,111987.0
2015-10-30 15:15:00,4.88,4.89,4.87,4.88,184355.0,1.8862,1.89,1.8823,1.8862,184355.0
2015-10-30 15:20:00,4.88,4.9,4.87,4.9,130561.0,1.8862,1.8939,1.8823,1.8939,130561.0
2015-10-30 15:25:00,4.9,4.9,4.86,4.86,172049.0,1.8939,1.8939,1.8784,1.8784,172049.0
2015-10-30 15:30:00,4.86,4.89,4.86,4.89,193676.0,1.8784,1.89,1.8784,1.89,193676.0
2015-10-30 15:35:00,4.89,4.89,4.88,4.89,72007.0,1.89,1.89,1.8862,1.89,72007.0
2015-10-30 15:40:00,4.89,4.89,4.88,4.89,69992.0,1.89,1.89,1.8862,1.89,69992.0
2015-10-30 15:45:00,4.89,4.9,4.88,4.9,254021.0,1.89,1.8939,1.8862,1.8939,254021.0
2015-10-30 15:50:00,4.9,4.9,4.88,4.9,478507.0,1.8939,1.8939,1.8862,1.8939,478507.0
2015-10-30 15:55:00,4.89,4.9,4.88,4.88,597533.0,1.89,1.8939,1.8862,1.8862,597533.0
2015-11-02 09:30:00,4.86,4.89,4.78,4.81,1166617.0,1.8784,1.89,1.8475,1.8591,1166617.0
2015-11-02 09:35:00,4.81,4.84,4.8,4.83,403173.0,1.8591,1.8707,1.8552,1.8668,403173.0
2015-11-02 09:40:00,4.82,4.83,4.8,4.81,192554.0,1.863,1.8668,1.8552,1.8591,192554.0
2015-11-02 09:45:00,4.82,4.85,4.82,4.84,193462.0,1.863,1.8746,1.863,1.8707,193462.0
2015-11-02 09:50:00,4.84,4.84,4.82,4.83,274559.0,1.8707,1.8707,1.863,1.8668,274559.0
2015-11-02 09:55:00,4.84,4.88,4.83,4.86,308025.0,1.8707,1.8862,1.8668,1.8784,308025.0
2015-11-02 10:00:00,4.86,4.88,4.84,4.87,155064.0,1.8784,1.8862,1.8707,1.8823,155064.0
2015-11-02 10:05:00,4.86,4.91,4.86,4.91,229569.0,1.8784,1.8977,1.8784,1.8977,229569.0
2015-11-02 10:10:00,4.91,4.92,4.86,4.89,296356.0,1.8977,1.9016,1.8784,1.89,296356.0
2015-11-02 10:15:00,4.89,4.93,4.88,4.92,188065.0,1.89,1.9055,1.8862,1.9016,188065.0
2015-11-02 10:20:00,4.92,4.95,4.91,4.94,289342.0,1.9016,1.9132,1.8977,1.9093,289342.0
2015-11-02 10:25:00,4.94,4.97,4.93,4.95,263410.0,1.9093,1.9209,1.9055,1.9132,263410.0
2015-11-02 10:30:00,4.95,4.97,4.95,4.97,283074.0,1.9132,1.9209,1.9132,1.9209,283074.0
2015-11-02 10:35:00,4.96,4.98,4.94,4.95,240642.0,1.9171,1.9248,1.9093,1.9132,240642.0
2015-11-02 10:40:00,4.94,4.95,4.92,4.95,196293.0,1.9093,1.9132,1.9016,1.9132,196293.0
2015-11-02 10:45:00,4.95,4.95,4.93,4.94,56899.0,1.9132,1.9132,1.9055,1.9093,56899.0
2015-11-02 10:50:00,4.93,4.94,4.92,4.93,124447.0,1.9055,1.9093,1.9016,1.9055,124447.0
2015-11-02 10:55:00,4.92,4.93,4.9,4.92,109316.0,1.9016,1.9055,1.8939,1.9016,109316.0
2015-11-02 11:00:00,4.92,4.93,4.9,4.91,108605.0,1.9016,1.9055,1.8939,1.8977,108605.0
2015-11-02 11:05:00,4.9,4.92,4.89,4.9,99179.0,1.8939,1.9016,1.89,1.8939,99179.0
2015-11-02 11:10:00,4.89,4.91,4.88,4.9,193434.0,1.89,1.8977,1.8862,1.8939,193434.0
2015-11-02 11:15:00,4.89,4.9,4.87,4.87,153717.0,1.89,1.8939,1.8823,1.8823,153717.0
2015-11-02 11:20:00,4.87,4.88,4.85,4.87,147153.0,1.8823,1.8862,1.8746,1.8823,147153.0
2015-11-02 11:25:00,4.87,4.87,4.86,4.86,42869.0,1.8823,1.8823,1.8784,1.8784,42869.0
2015-11-02 11:30:00,4.86,4.88,4.86,4.86,160024.0,1.8784,1.8862,1.8784,1.8784,160024.0
2015-11-02 11:35:00,4.86,4.87,4.85,4.86,124931.0,1.8784,1.8823,1.8746,1.8784,124931.0
2015-11-02 11:40:00,4.86,4.87,4.85,4.86,126687.0,1.8784,1.8823,1.8746,1.8784,126687.0
2015-11-02 11:45:00,4.87,4.87,4.85,4.87,58553.0,1.8823,1.8823,1.8746,1.8823,58553.0
2015-11-02 11:50:00,4.87,4.87,4.84,4.85,121642.0,1.8823,1.8823,1.8707,1.8746,121642.0
2015-11-02 11:55:00,4.85,4.86,4.84,4.85,147218.0,1.8746,1.8784,1.8707,1.8746,147218.0
2015-11-02 12:00:00,4.86,4.87,4.85,4.87,77423.0,1.8784,1.8823,1.8746,1.8823,77423.0
2015-11-02 12:05:00,4.86,4.87,4.86,4.87,30814.0,1.8784,1.8823,1.8784,1.8823,30814.0
2015-11-02 12:10:00,4.86,4.9,4.86,4.89,100688.0,1.8784,1.8939,1.8784,1.89,100688.0
2015-11-02 12:15:00,4.89,4.9,4.88,4.88,93461.0,1.89,1.8939,1.8862,1.8862,93461.0
2015-11-02 12:20:00,4.89,4.89,4.87,4.88,81503.0,1.89,1.89,1.8823,1.8862,81503.0
2015-11-02 12:25:00,4.88,4.92,4.88,4.9,333753.0,1.8862,1.9016,1.8862,1.8939,333753.0
2015-11-02 12:30:00,4.91,4.91,4.89,4.89,46637.0,1.8977,1.8977,1.89,1.89,46637.0
2015-11-02 12:35:00,4.9,4.9,4.87,4.87,35340.0,1.8939,1.8939,1.8823,1.8823,35340.0
2015-11-02 12:40:00,4.88,4.91,4.87,4.91,107948.0,1.8862,1.8977,1.8823,1.8977,107948.0
2015-11-02 12:45:00,4.91,4.92,4.9,4.91,30292.0,1.8977,1.9016,1.8939,1.8977,30292.0
2015-11-02 12:50:00,4.91,4.91,4.9,4.91,36234.0,1.8977,1.8977,1.8939,1.8977,36234.0
2015-11-02 12:55:00,4.91,4.93,4.9,4.92,199627.0,1.8977,1.9055,1.8939,1.9016,199627.0
2015-11-02 13:00:00,4.92,4.92,4.9,4.92,175156.0,1.9016,1.9016,1.8939,1.9016,175156.0
2015-11-02 13:05:00,4.92,4.93,4.91,4.92,36008.0,1.9016,1.9055,1.8977,1.9016,36008.0
2015-11-02 13:10:00,4.92,4.93,4.91,4.93,95695.0,1.9016,1.9055,1.8977,1.9055,95695.0
2015-11-02 13:15:00,4.93,4.93,4.91,4.91,59975.0,1.9055,1.9055,1.8977,1.8977,59975.0
2015-11-02 13:20:00,4.91,4.94,4.91,4.93,161649.0,1.8977,1.9093,1.8977,1.9055,161649.0
2015-11-02 13:25:00,4.92,4.93,4.91,4.91,45861.0,1.9016,1.9055,1.8977,1.8977,45861.0
2015-11-02 13:30:00,4.92,4.94,4.91,4.93,109204.0,1.9016,1.9093,1.8977,1.9055,109204.0
2015-11-02 13:35:00,4.92,4.93,4.91,4.93,79107.0,1.9016,1.9055,1.8977,1.9055,79107.0
2015-11-02 13:40:00,4.92,4.93,4.91,4.93,120014.0,1.9016,1.9055,1.8977,1.9055,120014.0
2015-11-02 13:45:00,4.92,4.93,4.92,4.92,13300.0,1.9016,1.9055,1.9016,1.9016,13300.0
2015-11-02 13:50:00,4.92,4.94,4.91,4.93,224119.0,1.9016,1.9093,1.8977,1.9055,224119.0
2015-11-02 13:55:00,4.92,4.94,4.92,4.93,87095.0,1.9016,1.9093,1.9016,1.9055,87095.0
2015-11-02 14:00:00,4.93,4.94,4.93,4.94,34370.0,1.9055,1.9093,1.9055,1.9093,34370.0
2015-11-02 14:05:00,4.94,4.95,4.93,4.94,119327.0,1.9093,1.9132,1.9055,1.9093,119327.0
2015-11-02 14:10:00,4.94,4.98,4.94,4.98,267908.0,1.9093,1.9248,1.9093,1.9248,267908.0
2015-11-02 14:15:00,4.98,4.98,4.96,4.96,147628.0,1.9248,1.9248,1.9171,1.9171,147628.0
2015-11-02 14:20:00,4.96,4.97,4.95,4.96,176879.0,1.9171,1.9209,1.9132,1.9171,176879.0
2015-11-02 14:25:00,4.95,4.96,4.95,4.95,27519.0,1.9132,1.9171,1.9132,1.9132,27519.0
2015-11-02 14:30:00,4.95,4.96,4.94,4.94,151836.0,1.9132,1.9171,1.9093,1.9093,151836.0
2015-11-02 14:35:00,4.95,4.95,4.93,4.95,137648.0,1.9132,1.9132,1.9055,1.9132,137648.0
2015-11-02 14:40:00,4.95,4.96,4.94,4.96,83507.0,1.9132,1.9171,1.9093,1.9171,83507.0
2015-11-02 14:45:00,4.96,4.96,4.95,4.96,51850.0,1.9171,1.9171,1.9132,1.9171,51850.0
2015-11-02 14:50:00,4.96,4.98,4.95,4.97,448475.0,1.9171,1.9248,1.9132,1.9209,448475.0
2015-11-02 14:55:00,4.96,4.97,4.96,4.96,96709.0,1.9171,1.9209,1.9171,1.9171,96709.0
2015-11-02 15:00:00,4.96,4.97,4.96,4.96,32414.0,1.9171,1.9209,1.9171,1.9171,32414.0
2015-11-02 15:05:00,4.96,4.97,4.96,4.97,39535.0,1.9171,1.9209,1.9171,1.9209,39535.0
2015-11-02 15:10:00,4.96,4.97,4.95,4.96,260895.0,1.9171,1.9209,1.9132,1.9171,260895.0
2015-11-02 15:15:00,4.96,4.97,4.96,4.97,41433.0,1.9171,1.9209,1.9171,1.9209,41433.0
2015-11-02 15:20:00,4.97,4.97,4.96,4.97,63780.0,1.9209,1.9209,1.9171,1.9209,63780.0
2015-11-02 15:25:00,4.96,4.99,4.96,4.99,380959.0,1.9171,1.9287,1.9171,1.9287,380959.0
2015-11-02 15:30:00,4.99,5.0,4.97,4.98,535417.0,1.9287,1.9325,1.9209,1.9248,535417.0
2015-11-02 15:35:00,4.97,4.99,4.97,4.99,205204.0,1.9209,1.9287,1.9209,1.9287,205204.0
2015-11-02 15:40:00,4.99,5.0,4.98,5.0,205605.0,1.9287,1.9325,1.9248,1.9325,205605.0
2015-11-02 15:45:00,5.0,5.01,4.99,4.99,496603.0,1.9325,1.9364,1.9287,1.9287,496603.0
2015-11-02 15:50:00,4.99,5.01,4.98,5.0,587583.0,1.9287,1.9364,1.9248,1.9325,587583.0
2015-11-02 15:55:00,5.01,5.02,5.0,5.01,845658.0,1.9364,1.9403,1.9325,1.9364,845658.0
2015-11-03 09:30:00,5.06,5.14,5.05,5.11,1326255.0,1.9557,1.9866,1.9519,1.975,1326255.0
2015-11-03 09:35:00,5.11,5.2,5.1,5.15,1540550.0,1.975,2.0098,1.9712,1.9905,1540550.0
2015-11-03 09:40:00,5.15,5.19,5.15,5.15,1190284.0,1.9905,2.006,1.9905,1.9905,1190284.0
2015-11-03 09:45:00,5.15,5.17,5.12,5.17,984738.0,1.9905,1.9982,1.9789,1.9982,984738.0
2015-11-03 09:50:00,5.17,5.25,5.16,5.25,1687035.0,1.9982,2.0292,1.9944,2.0292,1687035.0
2015-11-03 09:55:00,5.24,5.25,5.21,5.22,423674.0,2.0253,2.0292,2.0137,2.0176,423674.0
2015-11-03 10:00:00,5.21,5.25,5.21,5.25,839612.0,2.0137,2.0292,2.0137,2.0292,839612.0
2015-11-03 10:05:00,5.25,5.27,5.23,5.24,1070735.0,2.0292,2.0369,2.0214,2.0253,1070735.0
2015-11-03 10:10:00,5.25,5.26,5.23,5.25,378052.0,2.0292,2.033,2.0214,2.0292,378052.0
2015-11-03 10:15:00,5.25,5.3,5.23,5.3,977866.0,2.0292,2.0485,2.0214,2.0485,977866.0
2015-11-03 10:20:00,5.3,5.35,5.28,5.35,1506206.0,2.0485,2.0678,2.0408,2.0678,1506206.0
2015-11-03 10:25:00,5.34,5.36,5.33,5.34,717406.0,2.0639,2.0717,2.0601,2.0639,717406.0
2015-11-03 10:30:00,5.33,5.36,5.33,5.33,366334.0,2.0601,2.0717,2.0601,2.0601,366334.0
2015-11-03 10:35:00,5.33,5.35,5.29,5.3,774244.0,2.0601,2.0678,2.0446,2.0485,774244.0
2015-11-03 10:40:00,5.29,5.31,5.26,5.29,456151.0,2.0446,2.0523,2.033,2.0446,456151.0
2015-11-03 10:45:00,5.3,5.3,5.27,5.29,529621.0,2.0485,2.0485,2.0369,2.0446,529621.0
2015-11-03 10:50:00,5.29,5.29,5.25,5.25,351425.0,2.0446,2.0446,2.0292,2.0292,351425.0
2015-11-03 10:55:00,5.26,5.28,5.23,5.28,457440.0,2.033,2.0408,2.0214,2.0408,457440.0
2015-11-03 11:00:00,5.28,5.3,5.27,5.29,342363.0,2.0408,2.0485,2.0369,2.0446,342363.0
2015-11-03 11:05:00,5.29,5.32,5.28,5.31,680381.0,2.0446,2.0562,2.0408,2.0523,680381.0
2015-11-03 11:10:00,5.3,5.31,5.29,5.31,256271.0,2.0485,2.0523,2.0446,2.0523,256271.0
2015-11-03 11:15:00,5.31,5.31,5.3,5.31,82730.0,2.0523,2.0523,2.0485,2.0523,82730.0
2015-11-03 11:20:00,5.31,5.34,5.3,5.33,335293.0,2.0523,2.0639,2.0485,2.0601,335293.0
2015-11-03 11:25:00,5.33,5.35,5.31,5.35,436910.0,2.0601,2.0678,2.0523,2.0678,436910.0
2015-11-03 11:30:00,5.35,5.37,5.34,5.37,376257.0,2.0678,2.0755,2.0639,2.0755,376257.0
2015-11-03 11:35:00,5.37,5.37,5.35,5.37,183355.0,2.0755,2.0755,2.0678,2.0755,183355.0
2015-11-03 11:40:00,5.37,5.38,5.36,5.36,603891.0,2.0755,2.0794,2.0717,2.0717,603891.0
2015-11-03 11:45:00,5.37,5.37,5.35,5.36,202611.0,2.0755,2.0755,2.0678,2.0717,202611.0
2015-11-03 11:50:00,5.37,5.38,5.35,5.36,460096.0,2.0755,2.0794,2.0678,2.0717,460096.0
2015-11-03 11:55:00,5.36,5.39,5.35,5.39,291278.0,2.0717,2.0833,2.0678,2.0833,291278.0
2015-11-03 12:00:00,5.39,5.39,5.36,5.39,435045.0,2.0833,2.0833,2.0717,2.0833,435045.0
2015-11-03 12:05:00,5.39,5.39,5.36,5.39,446454.0,2.0833,2.0833,2.0717,2.0833,446454.0
2015-11-03 12:10:00,5.39,5.39,5.38,5.39,108598.0,2.0833,2.0833,2.0794,2.0833,108598.0
2015-11-03 12:15:00,5.39,5.39,5.38,5.39,254575.0,2.0833,2.0833,2.0794,2.0833,254575.0
2015-11-03 12:20:00,5.39,5.39,5.36,5.37,220558.0,2.0833,2.0833,2.0717,2.0755,220558.0
2015-11-03 12:25:00,5.37,5.39,5.36,5.38,330691.0,2.0755,2.0833,2.0717,2.0794,330691.0
2015-11-03 12:30:00,5.38,5.4,5.37,5.39,672627.0,2.0794,2.0871,2.0755,2.0833,672627.0
2015-11-03 12:35:00,5.4,5.4,5.39,5.39,236466.0,2.0871,2.0871,2.0833,2.0833,236466.0
2015-11-03 12:40:00,5.4,5.42,5.39,5.42,427510.0,2.0871,2.0949,2.0833,2.0949,427510.0
2015-11-03 12:45:00,5.42,5.44,5.41,5.44,362186.0,2.0949,2.1026,2.091,2.1026,362186.0
2015-11-03 12:50:00,5.44,5.45,5.43,5.44,393109.0,2.1026,2.1065,2.0987,2.1026,393109.0
2015-11-03 12:55:00,5.44,5.44,5.42,5.43,175834.0,2.1026,2.1026,2.0949,2.0987,175834.0
2015-11-03 13:00:00,5.43,5.45,5.43,5.45,183717.0,2.0987,2.1065,2.0987,2.1065,183717.0
2015-11-03 13:05:00,5.45,5.48,5.44,5.48,605287.0,2.1065,2.1181,2.1026,2.1181,605287.0
2015-11-03 13:10:00,5.48,5.5,5.47,5.5,555994.0,2.1181,2.1258,2.1142,2.1258,555994.0
2015-11-03 13:15:00,5.5,5.53,5.49,5.52,1086982.0,2.1258,2.1374,2.1219,2.1335,1086982.0
2015-11-03 13:20:00,5.51,5.54,5.51,5.54,334690.0,2.1297,2.1412,2.1297,2.1412,334690.0
2015-11-03 13:25:00,5.54,5.58,5.53,5.55,1156016.0,2.1412,2.1567,2.1374,2.1451,1156016.0
2015-11-03 13:30:00,5.55,5.57,5.54,5.55,499160.0,2.1451,2.1528,2.1412,2.1451,499160.0
2015-11-03 13:35:00,5.55,5.57,5.54,5.55,532503.0,2.1451,2.1528,2.1412,2.1451,532503.0
2015-11-03 13:40:00,5.54,5.56,5.52,5.54,806562.0,2.1412,2.149,2.1335,2.1412,806562.0
2015-11-03 13:45:00,5.54,5.56,5.53,5.55,465786.0,2.1412,2.149,2.1374,2.1451,465786.0
2015-11-03 13:50:00,5.55,5.55,5.53,5.54,486250.0,2.1451,2.1451,2.1374,2.1412,486250.0
2015-11-03 13:55:00,5.54,5.58,5.52,5.58,754826.0,2.1412,2.1567,2.1335,2.1567,754826.0
2015-11-03 14:00:00,5.58,5.62,5.57,5.62,1124996.0,2.1567,2.1722,2.1528,2.1722,1124996.0
2015-11-03 14:05:00,5.62,5.62,5.6,5.61,602467.0,2.1722,2.1722,2.1644,2.1683,602467.0
2015-11-03 14:10:00,5.62,5.62,5.6,5.61,513975.0,2.1722,2.1722,2.1644,2.1683,513975.0
2015-11-03 14:15:00,5.6,5.65,5.6,5.64,522830.0,2.1644,2.1838,2.1644,2.1799,522830.0
2015-11-03 14:20:00,5.64,5.64,5.61,5.61,463668.0,2.1799,2.1799,2.1683,2.1683,463668.0
2015-11-03 14:25:00,5.6,5.63,5.59,5.62,446033.0,2.1644,2.176,2.1606,2.1722,446033.0
2015-11-03 14:30:00,5.62,5.62,5.58,5.59,532394.0,2.1722,2.1722,2.1567,2.1606,532394.0
2015-11-03 14:35:00,5.6,5.6,5.58,5.58,245267.0,2.1644,2.1644,2.1567,2.1567,245267.0
2015-11-03 14:40:00,5.58,5.59,5.56,5.56,360249.0,2.1567,2.1606,2.149,2.149,360249.0
2015-11-03 14:45:00,5.56,5.57,5.54,5.55,428912.0,2.149,2.1528,2.1412,2.1451,428912.0
2015-11-03 14:50:00,5.55,5.58,5.54,5.56,410293.0,2.1451,2.1567,2.1412,2.149,410293.0
2015-11-03 14:55:00,5.57,5.6,5.56,5.6,265616.0,2.1528,2.1644,2.149,2.1644,265616.0
2015-11-03 15:00:00,5.6,5.6,5.56,5.57,332334.0,2.1644,2.1644,2.149,2.1528,332334.0
2015-11-03 15:05:00,5.56,5.57,5.54,5.54,221975.0,2.149,2.1528,2.1412,2.1412,221975.0
2015-11-03 15:10:00,5.54,5.57,5.54,5.57,273207.0,2.1412,2.1528,2.1412,2.1528,273207.0
2015-11-03 15:15:00,5.56,5.57,5.55,5.56,201151.0,2.149,2.1528,2.1451,2.149,201151.0
2015-11-03 15:20:00,5.56,5.57,5.55,5.56,277486.0,2.149,2.1528,2.1451,2.149,277486.0
2015-11-03 15:25:00,5.56,5.57,5.54,5.56,664580.0,2.149,2.1528,2.1412,2.149,664580.0
2015-11-03 15:30:00,5.56,5.59,5.55,5.57,721082.0,2.149,2.1606,2.1451,2.1528,721082.0
2015-11-03 15:35:00,5.58,5.58,5.56,5.56,291535.0,2.1567,2.1567,2.149,2.149,291535.0
2015-11-03 15:40:00,5.56,5.57,5.55,5.55,440260.0,2.149,2.1528,2.1451,2.1451,440260.0
2015-11-03 15:45:00,5.55,5.56,5.54,5.54,420203.0,2.1451,2.149,2.1412,2.1412,420203.0
2015-11-03 15:50:00,5.54,5.55,5.53,5.53,797900.0,2.1412,2.1451,2.1374,2.1374,797900.0
2015-11-03 15:55:00,5.54,5.57,5.53,5.57,1260819.0,2.1412,2.1528,2.1374,2.1528,1260819.0
2015-11-04 09:30:00,5.53,5.63,5.52,5.62,1401027.0,2.1374,2.176,2.1335,2.1722,1401027.0
2015-11-04 09:35:00,5.63,5.63,5.55,5.57,928197.0,2.176,2.176,2.1451,2.1528,928197.0
2015-11-04 09:40:00,5.57,5.57,5.45,5.46,1566918.0,2.1528,2.1528,2.1065,2.1103,1566918.0
2015-11-04 09:45:00,5.46,5.47,5.37,5.37,711123.0,2.1103,2.1142,2.0755,2.0755,711123.0
2015-11-04 09:50:00,5.37,5.39,5.36,5.36,933959.0,2.0755,2.0833,2.0717,2.0717,933959.0
2015-11-04 09:55:00,5.37,5.4,5.36,5.38,393879.0,2.0755,2.0871,2.0717,2.0794,393879.0
2015-11-04 10:00:00,5.37,5.41,5.35,5.39,993895.0,2.0755,2.091,2.0678,2.0833,993895.0
2015-11-04 10:05:00,5.4,5.41,5.37,5.38,400304.0,2.0871,2.091,2.0755,2.0794,400304.0
2015-11-04 10:10:00,5.38,5.39,5.33,5.35,547275.0,2.0794,2.0833,2.0601,2.0678,547275.0
2015-11-04 10:15:00,5.35,5.39,5.33,5.39,358314.0,2.0678,2.0833,2.0601,2.0833,358314.0
2015-11-04 10:20:00,5.39,5.4,5.37,5.38,239411.0,2.0833,2.0871,2.0755,2.0794,239411.0
2015-11-04 10:25:00,5.38,5.39,5.35,5.38,399971.0,2.0794,2.0833,2.0678,2.0794,399971.0
2015-11-04 10:30:00,5.38,5.39,5.35,5.38,487311.0,2.0794,2.0833,2.0678,2.0794,487311.0
2015-11-04 10:35:00,5.38,5.39,5.32,5.35,612187.0,2.0794,2.0833,2.0562,2.0678,612187.0
2015-11-04 10:40:00,5.34,5.35,5.3,5.32,1121389.0,2.0639,2.0678,2.0485,2.0562,1121389.0
2015-11-04 10:45:00,5.32,5.37,5.32,5.36,410673.0,2.0562,2.0755,2.0562,2.0717,410673.0
2015-11-04 10:50:00,5.37,5.37,5.34,5.35,341172.0,2.0755,2.0755,2.0639,2.0678,341172.0
2015-11-04 10:55:00,5.36,5.4,5.35,5.37,201112.0,2.0717,2.0871,2.0678,2.0755,201112.0
2015-11-04 11:00:00,5.37,5.38,5.35,5.36,173320.0,2.0755,2.0794,2.0678,2.0717,173320.0
2015-11-04 11:05:00,5.35,5.36,5.32,5.32,470617.0,2.0678,2.0717,2.0562,2.0562,470617.0
2015-11-04 11:10:00,5.32,5.33,5.27,5.28,547902.0,2.0562,2.0601,2.0369,2.0408,547902.0
2015-11-04 11:15:00,5.28,5.31,5.27,5.31,468224.0,2.0408,2.0523,2.0369,2.0523,468224.0
2015-11-04 11:20:00,5.31,5.33,5.28,5.29,367420.0,2.0523,2.0601,2.0408,2.0446,367420.0
2015-11-04 11:25:00,5.29,5.3,5.25,5.25,263618.0,2.0446,2.0485,2.0292,2.0292,263618.0
2015-11-04 11:30:00,5.25,5.27,5.22,5.24,506773.0,2.0292,2.0369,2.0176,2.0253,506773.0
2015-11-04 11:35:00,5.23,5.24,5.21,5.24,255280.0,2.0214,2.0253,2.0137,2.0253,255280.0
2015-11-04 11:40:00,5.23,5.24,5.22,5.22,170741.0,2.0214,2.0253,2.0176,2.0176,170741.0
2015-11-04 11:45:00,5.22,5.24,5.21,5.24,225619.0,2.0176,2.0253,2.0137,2.0253,225619.0
2015-11-04 11:50:00,5.24,5.27,5.23,5.26,375188.0,2.0253,2.0369,2.0214,2.033,375188.0
2015-11-04 11:55:00,5.25,5.27,5.24,5.25,395763.0,2.0292,2.0369,2.0253,2.0292,395763.0
2015-11-04 12:00:00,5.25,5.26,5.23,5.25,316191.0,2.0292,2.033,2.0214,2.0292,316191.0
2015-11-04 12:05:00,5.25,5.29,5.23,5.28,306601.0,2.0292,2.0446,2.0214,2.0408,306601.0
2015-11-04 12:10:00,5.27,5.3,5.26,5.29,431917.0,2.0369,2.0485,2.033,2.0446,431917.0
2015-11-04 12:15:00,5.29,5.3,5.27,5.28,124355.0,2.0446,2.0485,2.0369,2.0408,124355.0
2015-11-04 12:20:00,5.27,5.28,5.25,5.25,368379.0,2.0369,2.0408,2.0292,2.0292,368379.0
2015-11-04 12:25:00,5.25,5.26,5.25,5.25,97850.0,2.0292,2.033,2.0292,2.0292,97850.0
2015-11-04 12:30:00,5.26,5.26,5.21,5.23,345811.0,2.033,2.033,2.0137,2.0214,345811.0
2015-11-04 12:35:00,5.23,5.24,5.21,5.23,218050.0,2.0214,2.0253,2.0137,2.0214,218050.0
2015-11-04 12:40:00,5.22,5.25,5.21,5.24,152738.0,2.0176,2.0292,2.0137,2.0253,152738.0
2015-11-04 12:45:00,5.23,5.26,5.23,5.23,226074.0,2.0214,2.033,2.0214,2.0214,226074.0
2015-11-04 12:50:00,5.24,5.24,5.2,5.21,368127.0,2.0253,2.0253,2.0098,2.0137,368127.0
2015-11-04 12:55:00,5.2,5.21,5.18,5.19,220400.0,2.0098,2.0137,2.0021,2.006,220400.0
2015-11-04 13:00:00,5.2,5.21,5.18,5.19,191444.0,2.0098,2.0137,2.0021,2.006,191444.0
2015-11-04 13:05:00,5.19,5.19,5.17,5.17,291683.0,2.006,2.006,1.9982,1.9982,291683.0
2015-11-04 13:10:00,5.17,5.19,5.17,5.19,97430.0,1.9982,2.006,1.9982,2.006,97430.0
2015-11-04 13:15:00,5.19,5.21,5.18,5.21,234664.0,2.006,2.0137,2.0021,2.0137,234664.0
2015-11-04 13:20:00,5.21,5.21,5.19,5.21,159487.0,2.0137,2.0137,2.006,2.0137,159487.0
2015-11-04 13:25:00,5.21,5.22,5.2,5.22,246298.0,2.0137,2.0176,2.0098,2.0176,246298.0
2015-11-04 13:30:00,5.22,5.24,5.21,5.22,276361.0,2.0176,2.0253,2.0137,2.0176,276361.0
2015-11-04 13:35:00,5.23,5.24,5.21,5.23,317310.0,2.0214,2.0253,2.0137,2.0214,317310.0
2015-11-04 13:40:00,5.22,5.23,5.2,5.21,271183.0,2.0176,2.0214,2.0098,2.0137,271183.0
2015-11-04 13:45:00,5.21,5.21,5.2,5.21,97161.0,2.0137,2.0137,2.0098,2.0137,97161.0
2015-11-04 13:50:00,5.2,5.21,5.19,5.2,168034.0,2.0098,2.0137,2.006,2.0098,168034.0
2015-11-04 13:55:00,5.2,5.21,5.19,5.2,379888.0,2.0098,2.0137,2.006,2.0098,379888.0
2015-11-04 14:00:00,5.2,5.21,5.19,5.2,89547.0,2.0098,2.0137,2.006,2.0098,89547.0
2015-11-04 14:05:00,5.2,5.21,5.19,5.2,475502.0,2.0098,2.0137,2.006,2.0098,475502.0
2015-11-04 14:10:00,5.2,5.21,5.19,5.2,94487.0,2.0098,2.0137,2.006,2.0098,94487.0
2015-11-04 14:15:00,5.2,5.22,5.19,5.21,359909.0,2.0098,2.0176,2.006,2.0137,359909.0
2015-11-04 14:20:00,5.21,5.21,5.19,5.2,72817.0,2.0137,2.0137,2.006,2.0098,72817.0
2015-11-04 14:25:00,5.19,5.2,5.18,5.2,168575.0,2.006,2.0098,2.0021,2.0098,168575.0
2015-11-04 14:30:00,5.2,5.24,5.19,5.24,591666.0,2.0098,2.0253,2.006,2.0253,591666.0
2015-11-04 14:35:00,5.23,5.24,5.23,5.23,82119.0,2.0214,2.0253,2.0214,2.0214,82119.0
2015-11-04 14:40:00,5.24,5.24,5.21,5.23,204676.0,2.0253,2.0253,2.0137,2.0214,204676.0
2015-11-04 14:45:00,5.22,5.23,5.22,5.23,163007.0,2.0176,2.0214,2.0176,2.0214,163007.0
2015-11-04 14:50:00,5.23,5.24,5.22,5.24,171072.0,2.0214,2.0253,2.0176,2.0253,171072.0
2015-11-04 14:55:00,5.24,5.24,5.22,5.23,176508.0,2.0253,2.0253,2.0176,2.0214,176508.0
2015-11-04 15:00:00,5.23,5.26,5.22,5.24,296867.0,2.0214,2.033,2.0176,2.0253,296867.0
2015-11-04 15:05:00,5.24,5.26,5.23,5.25,295779.0,2.0253,2.033,2.0214,2.0292,295779.0
2015-11-04 15:10:00,5.24,5.25,5.23,5.24,122528.0,2.0253,2.0292,2.0214,2.0253,122528.0
2015-11-04 15:15:00,5.24,5.25,5.23,5.25,71137.0,2.0253,2.0292,2.0214,2.0292,71137.0
2015-11-04 15:20:00,5.25,5.26,5.24,5.24,225349.0,2.0292,2.033,2.0253,2.0253,225349.0
2015-11-04 15:25:00,5.25,5.25,5.24,5.24,91377.0,2.0292,2.0292,2.0253,2.0253,91377.0
2015-11-04 15:30:00,5.25,5.25,5.23,5.24,202561.0,2.0292,2.0292,2.0214,2.0253,202561.0
2015-11-04 15:35:00,5.24,5.27,5.23,5.27,531443.0,2.0253,2.0369,2.0214,2.0369,531443.0
2015-11-04 15:40:00,5.27,5.27,5.25,5.26,322913.0,2.0369,2.0369,2.0292,2.033,322913.0
2015-11-04 15:45:00,5.25,5.26,5.25,5.25,208081.0,2.0292,2.033,2.0292,2.0292,208081.0
2015-11-04 15:50:00,5.25,5.26,5.23,5.24,517534.0,2.0292,2.033,2.0214,2.0253,517534.0
2015-11-04 15:55:00,5.24,5.25,5.23,5.24,1245552.0,2.0253,2.0292,2.0214,2.0253,1245552.0
2015-11-05 09:30:00,5.14,5.15,5.08,5.14,902199.0,1.9866,1.9905,1.9635,1.9866,902199.0
2015-11-05 09:35:00,5.14,5.19,5.13,5.16,821169.0,1.9866,2.006,1.9828,1.9944,821169.0
2015-11-05 09:40:00,5.16,5.2,5.15,5.19,975046.0,1.9944,2.0098,1.9905,2.006,975046.0
2015-11-05 09:45:00,5.19,5.28,5.18,5.28,799882.0,2.006,2.0408,2.0021,2.0408,799882.0
2015-11-05 09:50:00,5.28,5.32,5.25,5.32,1165857.0,2.0408,2.0562,2.0292,2.0562,1165857.0
2015-11-05 09:55:00,5.32,5.36,5.28,5.29,812302.0,2.0562,2.0717,2.0408,2.0446,812302.0
2015-11-05 10:00:00,5.29,5.3,5.26,5.26,519648.0,2.0446,2.0485,2.033,2.033,519648.0
2015-11-05 10:05:00,5.25,5.26,5.2,5.21,509503.0,2.0292,2.033,2.0098,2.0137,509503.0
2015-11-05 10:10:00,5.21,5.23,5.2,5.21,233920.0,2.0137,2.0214,2.0098,2.0137,233920.0
2015-11-05 10:15:00,5.21,5.24,5.18,5.2,607433.0,2.0137,2.0253,2.0021,2.0098,607433.0
2015-11-05 10:20:00,5.19,5.21,5.18,5.19,258664.0,2.006,2.0137,2.0021,2.006,258664.0
2015-11-05 10:25:00,5.2,5.2,5.17,5.18,107669.0,2.0098,2.0098,1.9982,2.0021,107669.0
2015-11-05 10:30:00,5.17,5.18,5.14,5.16,343916.0,1.9982,2.0021,1.9866,1.9944,343916.0
2015-11-05 10:35:00,5.16,5.18,5.16,5.17,262026.0,1.9944,2.0021,1.9944,1.9982,262026.0
2015-11-05 10:40:00,5.17,5.18,5.14,5.16,374135.0,1.9982,2.0021,1.9866,1.9944,374135.0
2015-11-05 10:45:00,5.15,5.16,5.12,5.12,451676.0,1.9905,1.9944,1.9789,1.9789,451676.0
2015-11-05 10:50:00,5.12,5.17,5.12,5.16,419375.0,1.9789,1.9982,1.9789,1.9944,419375.0
2015-11-05 10:55:00,5.16,5.18,5.15,5.15,288881.0,1.9944,2.0021,1.9905,1.9905,288881.0
2015-11-05 11:00:00,5.15,5.17,5.14,5.15,353894.0,1.9905,1.9982,1.9866,1.9905,353894.0
2015-11-05 11:05:00,5.15,5.15,5.13,5.13,113229.0,1.9905,1.9905,1.9828,1.9828,113229.0
2015-11-05 11:10:00,5.14,5.17,5.13,5.17,283939.0,1.9866,1.9982,1.9828,1.9982,283939.0
2015-11-05 11:15:00,5.17,5.18,5.14,5.14,384140.0,1.9982,2.0021,1.9866,1.9866,384140.0
2015-11-05 11:20:00,5.14,5.15,5.12,5.14,353025.0,1.9866,1.9905,1.9789,1.9866,353025.0
2015-11-05 11:25:00,5.14,5.18,5.14,5.17,244825.0,1.9866,2.0021,1.9866,1.9982,244825.0
2015-11-05 11:30:00,5.17,5.2,5.17,5.19,152111.0,1.9982,2.0098,1.9982,2.006,152111.0
2015-11-05 11:35:00,5.18,5.2,5.17,5.18,306950.0,2.0021,2.0098,1.9982,2.0021,306950.0
2015-11-05 11:40:00,5.18,5.2,5.17,5.18,406296.0,2.0021,2.0098,1.9982,2.0021,406296.0
2015-11-05 11:45:00,5.18,5.23,5.18,5.21,494928.0,2.0021,2.0214,2.0021,2.0137,494928.0
2015-11-05 11:50:00,5.21,5.23,5.21,5.23,69084.0,2.0137,2.0214,2.0137,2.0214,69084.0
2015-11-05 11:55:00,5.23,5.24,5.2,5.2,166082.0,2.0214,2.0253,2.0098,2.0098,166082.0
2015-11-05 12:00:00,5.21,5.22,5.19,5.19,95866.0,2.0137,2.0176,2.006,2.006,95866.0
2015-11-05 12:05:00,5.19,5.22,5.19,5.22,106339.0,2.006,2.0176,2.006,2.0176,106339.0
2015-11-05 12:10:00,5.22,5.22,5.19,5.19,126645.0,2.0176,2.0176,2.006,2.006,126645.0
2015-11-05 12:15:00,5.2,5.2,5.18,5.18,104341.0,2.0098,2.0098,2.0021,2.0021,104341.0
2015-11-05 12:20:00,5.19,5.22,5.18,5.22,269014.0,2.006,2.0176,2.0021,2.0176,269014.0
2015-11-05 12:25:00,5.21,5.24,5.21,5.23,235228.0,2.0137,2.0253,2.0137,2.0214,235228.0
2015-11-05 12:30:00,5.23,5.25,5.22,5.25,145280.0,2.0214,2.0292,2.0176,2.0292,145280.0
2015-11-05 12:35:00,5.25,5.26,5.23,5.25,83702.0,2.0292,2.033,2.0214,2.0292,83702.0
2015-11-05 12:40:00,5.26,5.26,5.24,5.25,171123.0,2.033,2.033,2.0253,2.0292,171123.0
2015-11-05 12:45:00,5.24,5.25,5.24,5.24,80666.0,2.0253,2.0292,2.0253,2.0253,80666.0
2015-11-05 12:50:00,5.24,5.29,5.23,5.29,383212.0,2.0253,2.0446,2.0214,2.0446,383212.0
2015-11-05 12:55:00,5.28,5.3,5.28,5.3,205774.0,2.0408,2.0485,2.0408,2.0485,205774.0
2015-11-05 13:00:00,5.29,5.31,5.29,5.3,576380.0,2.0446,2.0523,2.0446,2.0485,576380.0
2015-11-05 13:05:00,5.3,5.31,5.28,5.29,270533.0,2.0485,2.0523,2.0408,2.0446,270533.0
2015-11-05 13:10:00,5.28,5.29,5.23,5.24,218864.0,2.0408,2.0446,2.0214,2.0253,218864.0
2015-11-05 13:15:00,5.24,5.27,5.23,5.26,333632.0,2.0253,2.0369,2.0214,2.033,333632.0
2015-11-05 13:20:00,5.27,5.27,5.25,5.26,634415.0,2.0369,2.0369,2.0292,2.033,634415.0
2015-11-05 13:25:00,5.25,5.26,5.24,5.25,174166.0,2.0292,2.033,2.0253,2.0292,174166.0
2015-11-05 13:30:00,5.24,5.27,5.24,5.27,228289.0,2.0253,2.0369,2.0253,2.0369,228289.0
2015-11-05 13:35:00,5.27,5.3,5.26,5.29,583201.0,2.0369,2.0485,2.033,2.0446,583201.0
2015-11-05 13:40:00,5.28,5.29,5.27,5.28,762028.0,2.0408,2.0446,2.0369,2.0408,762028.0
2015-11-05 13:45:00,5.28,5.28,5.26,5.26,102865.0,2.0408,2.0408,2.033,2.033,102865.0
2015-11-05 13:50:00,5.26,5.27,5.23,5.27,354291.0,2.033,2.0369,2.0214,2.0369,354291.0
2015-11-05 13:55:00,5.27,5.28,5.24,5.24,597590.0,2.0369,2.0408,2.0253,2.0253,597590.0
2015-11-05 14:00:00,5.24,5.26,5.24,5.25,221618.0,2.0253,2.033,2.0253,2.0292,221618.0
2015-11-05 14:05:00,5.25,5.26,5.2,5.21,423945.0,2.0292,2.033,2.0098,2.0137,423945.0
2015-11-05 14:10:00,5.21,5.23,5.21,5.22,320615.0,2.0137,2.0214,2.0137,2.0176,320615.0
2015-11-05 14:15:00,5.23,5.23,5.19,5.19,230939.0,2.0214,2.0214,2.006,2.006,230939.0
2015-11-05 14:20:00,5.19,5.22,5.19,5.21,149455.0,2.006,2.0176,2.006,2.0137,149455.0
2015-11-05 14:25:00,5.21,5.21,5.17,5.19,142625.0,2.0137,2.0137,1.9982,2.006,142625.0
2015-11-05 14:30:00,5.19,5.21,5.18,5.2,515469.0,2.006,2.0137,2.0021,2.0098,515469.0
2015-11-05 14:35:00,5.21,5.21,5.2,5.21,55832.0,2.0137,2.0137,2.0098,2.0137,55832.0
2015-11-05 14:40:00,5.21,5.21,5.2,5.21,33682.0,2.0137,2.0137,2.0098,2.0137,33682.0
2015-11-05 14:45:00,5.21,5.21,5.2,5.21,82691.0,2.0137,2.0137,2.0098,2.0137,82691.0
2015-11-05 14:50:00,5.21,5.21,5.2,5.2,45618.0,2.0137,2.0137,2.0098,2.0098,45618.0
2015-11-05 14:55:00,5.2,5.21,5.19,5.21,129220.0,2.0098,2.0137,2.006,2.0137,129220.0
2015-11-05 15:00:00,5.21,5.23,5.2,5.21,197901.0,2.0137,2.0214,2.0098,2.0137,197901.0
2015-11-05 15:05:00,5.21,5.21,5.2,5.2,98157.0,2.0137,2.0137,2.0098,2.0098,98157.0
2015-11-05 15:10:00,5.21,5.21,5.18,5.2,163719.0,2.0137,2.0137,2.0021,2.0098,163719.0
2015-11-05 15:15:00,5.2,5.21,5.19,5.19,142277.0,2.0098,2.0137,2.006,2.006,142277.0
2015-11-05 15:20:00,5.19,5.2,5.19,5.19,63295.0,2.006,2.0098,2.006,2.006,63295.0
2015-11-05 15:25:00,5.19,5.22,5.19,5.21,168088.0,2.006,2.0176,2.006,2.0137,168088.0
2015-11-05 15:30:00,5.21,5.22,5.19,5.2,233565.0,2.0137,2.0176,2.006,2.0098,233565.0
2015-11-05 15:35:00,5.21,5.22,5.2,5.21,175781.0,2.0137,2.0176,2.0098,2.0137,175781.0
2015-11-05 15:40:00,5.21,5.21,5.2,5.21,174046.0,2.0137,2.0137,2.0098,2.0137,174046.0
2015-11-05 15:45:00,5.21,5.21,5.18,5.18,503091.0,2.0137,2.0137,2.0021,2.0021,503091.0
2015-11-05 15:50:00,5.19,5.19,5.18,5.18,354406.0,2.006,2.006,2.0021,2.0021,354406.0
2015-11-05 15:55:00,5.19,5.19,5.17,5.18,596010.0,2.006,2.006,1.9982,2.0021,596010.0
2015-11-06 09:30:00,5.04,5.06,4.98,5.01,1948931.0,1.948,1.9557,1.9248,1.9364,1948931.0
2015-11-06 09:35:00,5.0,5.06,5.0,5.04,1187331.0,1.9325,1.9557,1.9325,1.948,1187331.0
2015-11-06 09:40:00,5.04,5.08,5.0,5.01,1189805.0,1.948,1.9635,1.9325,1.9364,1189805.0
2015-11-06 09:45:00,5.01,5.02,4.99,4.99,604997.0,1.9364,1.9403,1.9287,1.9287,604997.0
2015-11-06 09:50:00,4.99,5.0,4.96,4.98,711647.0,1.9287,1.9325,1.9171,1.9248,711647.0
2015-11-06 09:55:00,4.98,4.98,4.93,4.96,1394805.0,1.9248,1.9248,1.9055,1.9171,1394805.0
2015-11-06 10:00:00,4.96,4.97,4.92,4.92,704967.0,1.9171,1.9209,1.9016,1.9016,704967.0
2015-11-06 10:05:00,4.92,4.94,4.91,4.93,892729.0,1.9016,1.9093,1.8977,1.9055,892729.0
2015-11-06 10:10:00,4.93,4.94,4.91,4.94,691941.0,1.9055,1.9093,1.8977,1.9093,691941.0
2015-11-06 10:15:00,4.94,4.94,4.91,4.92,334534.0,1.9093,1.9093,1.8977,1.9016,334534.0
2015-11-06 10:20:00,4.92,4.93,4.9,4.9,428292.0,1.9016,1.9055,1.8939,1.8939,428292.0
2015-11-06 10:25:00,4.91,4.93,4.9,4.93,381613.0,1.8977,1.9055,1.8939,1.9055,381613.0
2015-11-06 10:30:00,4.93,4.93,4.89,4.9,435709.0,1.9055,1.9055,1.89,1.8939,435709.0
2015-11-06 10:35:00,4.9,4.92,4.89,4.91,271587.0,1.8939,1.9016,1.89,1.8977,271587.0
2015-11-06 10:40:00,4.91,4.94,4.91,4.94,681863.0,1.8977,1.9093,1.8977,1.9093,681863.0
2015-11-06 10:45:00,4.94,4.95,4.93,4.94,297448.0,1.9093,1.9132,1.9055,1.9093,297448.0
2015-11-06 10:50:00,4.94,4.97,4.93,4.96,420703.0,1.9093,1.9209,1.9055,1.9171,420703.0
2015-11-06 10:55:00,4.95,4.98,4.94,4.97,213813.0,1.9132,1.9248,1.9093,1.9209,213813.0
2015-11-06 11:00:00,4.98,4.98,4.94,4.96,237284.0,1.9248,1.9248,1.9093,1.9171,237284.0
2015-11-06 11:05:00,4.96,5.01,4.95,5.0,1259398.0,1.9171,1.9364,1.9132,1.9325,1259398.0
2015-11-06 11:10:00,5.0,5.03,4.99,5.03,562635.0,1.9325,1.9441,1.9287,1.9441,562635.0
2015-11-06 11:15:00,5.03,5.06,5.0,5.01,494562.0,1.9441,1.9557,1.9325,1.9364,494562.0
2015-11-06 11:20:00,5.02,5.04,5.0,5.04,573334.0,1.9403,1.948,1.9325,1.948,573334.0
2015-11-06 11:25:00,5.04,5.05,5.02,5.05,290486.0,1.948,1.9519,1.9403,1.9519,290486.0
2015-11-06 11:30:00,5.05,5.05,5.02,5.03,145729.0,1.9519,1.9519,1.9403,1.9441,145729.0
2015-11-06 11:35:00,5.03,5.04,5.02,5.04,247658.0,1.9441,1.948,1.9403,1.948,247658.0
2015-11-06 11:40:00,5.04,5.04,5.02,5.02,158311.0,1.948,1.948,1.9403,1.9403,158311.0
2015-11-06 11:45:00,5.02,5.03,5.0,5.02,481157.0,1.9403,1.9441,1.9325,1.9403,481157.0
2015-11-06 11:50:00,5.02,5.03,5.0,5.02,348730.0,1.9403,1.9441,1.9325,1.9403,348730.0
2015-11-06 11:55:00,5.01,5.02,5.0,5.02,546245.0,1.9364,1.9403,1.9325,1.9403,546245.0
2015-11-06 12:00:00,5.01,5.02,4.99,5.02,669119.0,1.9364,1.9403,1.9287,1.9403,669119.0
2015-11-06 12:05:00,5.02,5.03,5.01,5.03,103896.0,1.9403,1.9441,1.9364,1.9441,103896.0
2015-11-06 12:10:00,5.03,5.08,5.03,5.07,345596.0,1.9441,1.9635,1.9441,1.9596,345596.0
2015-11-06 12:15:00,5.07,5.08,5.05,5.06,134083.0,1.9596,1.9635,1.9519,1.9557,134083.0
2015-11-06 12:20:00,5.06,5.06,5.03,5.04,334358.0,1.9557,1.9557,1.9441,1.948,334358.0
2015-11-06 12:25:00,5.05,5.05,5.02,5.04,154360.0,1.9519,1.9519,1.9403,1.948,154360.0
2015-11-06 12:30:00,5.04,5.05,5.04,5.04,37025.0,1.948,1.9519,1.948,1.948,37025.0
2015-11-06 12:35:00,5.04,5.05,5.03,5.04,127907.0,1.948,1.9519,1.9441,1.948,127907.0
2015-11-06 12:40:00,5.04,5.06,5.03,5.05,58624.0,1.948,1.9557,1.9441,1.9519,58624.0
2015-11-06 12:45:00,5.05,5.06,5.04,5.04,69603.0,1.9519,1.9557,1.948,1.948,69603.0
2015-11-06 12:50:00,5.05,5.05,5.03,5.03,63385.0,1.9519,1.9519,1.9441,1.9441,63385.0
2015-11-06 12:55:00,5.03,5.06,5.03,5.06,163409.0,1.9441,1.9557,1.9441,1.9557,163409.0
2015-11-06 13:00:00,5.06,5.07,5.06,5.07,82714.0,1.9557,1.9596,1.9557,1.9596,82714.0
2015-11-06 13:05:00,5.07,5.08,5.05,5.05,149967.0,1.9596,1.9635,1.9519,1.9519,149967.0
2015-11-06 13:10:00,5.05,5.08,5.05,5.07,331717.0,1.9519,1.9635,1.9519,1.9596,331717.0
2015-11-06 13:15:00,5.08,5.09,5.07,5.08,109899.0,1.9635,1.9673,1.9596,1.9635,109899.0
2015-11-06 13:20:00,5.09,5.09,5.06,5.06,149534.0,1.9673,1.9673,1.9557,1.9557,149534.0
2015-11-06 13:25:00,5.07,5.08,5.06,5.07,605555.0,1.9596,1.9635,1.9557,1.9596,605555.0
2015-11-06 13:30:00,5.06,5.07,5.04,5.05,170750.0,1.9557,1.9596,1.948,1.9519,170750.0
2015-11-06 13:35:00,5.05,5.06,5.04,5.06,155855.0,1.9519,1.9557,1.948,1.9557,155855.0
2015-11-06 13:40:00,5.05,5.06,5.05,5.05,17650.0,1.9519,1.9557,1.9519,1.9519,17650.0
2015-11-06 13:45:00,5.05,5.08,5.05,5.08,157668.0,1.9519,1.9635,1.9519,1.9635,157668.0
2015-11-06 13:50:00,5.07,5.08,5.06,5.06,142998.0,1.9596,1.9635,1.9557,1.9557,142998.0
2015-11-06 13:55:00,5.07,5.08,5.05,5.06,163904.0,1.9596,1.9635,1.9519,1.9557,163904.0
2015-11-06 14:00:00,5.05,5.09,5.04,5.08,439743.0,1.9519,1.9673,1.948,1.9635,439743.0
2015-11-06 14:05:00,5.08,5.08,5.05,5.06,75981.0,1.9635,1.9635,1.9519,1.9557,75981.0
2015-11-06 14:10:00,5.05,5.07,5.05,5.06,250389.0,1.9519,1.9596,1.9519,1.9557,250389.0
2015-11-06 14:15:00,5.06,5.07,5.04,5.06,208267.0,1.9557,1.9596,1.948,1.9557,208267.0
2015-11-06 14:20:00,5.06,5.07,5.05,5.06,479990.0,1.9557,1.9596,1.9519,1.9557,479990.0
2015-11-06 14:25:00,5.07,5.08,5.06,5.08,85871.0,1.9596,1.9635,1.9557,1.9635,85871.0
2015-11-06 14:30:00,5.07,5.08,5.06,5.06,88993.0,1.9596,1.9635,1.9557,1.9557,88993.0
2015-11-06 14:35:00,5.07,5.07,5.05,5.05,61542.0,1.9596,1.9596,1.9519,1.9519,61542.0
2015-11-06 14:40:00,5.06,5.07,5.05,5.07,177047.0,1.9557,1.9596,1.9519,1.9596,177047.0
2015-11-06 14:45:00,5.07,5.1,5.06,5.1,699641.0,1.9596,1.9712,1.9557,1.9712,699641.0
2015-11-06 14:50:00,5.1,5.1,5.09,5.09,61283.0,1.9712,1.9712,1.9673,1.9673,61283.0
2015-11-06 14:55:00,5.09,5.1,5.07,5.07,253627.0,1.9673,1.9712,1.9596,1.9596,253627.0
2015-11-06 15:00:00,5.07,5.08,5.05,5.05,115841.0,1.9596,1.9635,1.9519,1.9519,115841.0
2015-11-06 15:05:00,5.05,5.07,5.05,5.06,143755.0,1.9519,1.9596,1.9519,1.9557,143755.0
2015-11-06 15:10:00,5.05,5.06,5.05,5.05,40253.0,1.9519,1.9557,1.9519,1.9519,40253.0
2015-11-06 15:15:00,5.05,5.06,5.04,5.04,94850.0,1.9519,1.9557,1.948,1.948,94850.0
2015-11-06 15:20:00,5.04,5.06,5.04,5.04,178551.0,1.948,1.9557,1.948,1.948,178551.0
2015-11-06 15:25:00,5.04,5.05,5.03,5.04,204063.0,1.948,1.9519,1.9441,1.948,204063.0
2015-11-06 15:30:00,5.04,5.05,5.03,5.04,168252.0,1.948,1.9519,1.9441,1.948,168252.0
2015-11-06 15:35:00,5.04,5.05,5.03,5.03,138456.0,1.948,1.9519,1.9441,1.9441,138456.0
2015-11-06 15:40:00,5.04,5.07,5.03,5.06,437747.0,1.948,1.9596,1.9441,1.9557,437747.0
2015-11-06 15:45:00,5.05,5.08,5.04,5.06,950795.0,1.9519,1.9635,1.948,1.9557,950795.0
2015-11-06 15:50:00,5.06,5.08,5.04,5.04,519717.0,1.9557,1.9635,1.948,1.948,519717.0
2015-11-06 15:55:00,5.04,5.07,5.04,5.06,855590.0,1.948,1.9596,1.948,1.9557,855590.0
2015-11-09 09:30:00,5.01,5.06,5.0,5.02,312752.0,1.9364,1.9557,1.9325,1.9403,312752.0
2015-11-09 09:35:00,5.03,5.1,5.02,5.1,1056085.0,1.9441,1.9712,1.9403,1.9712,1056085.0
2015-11-09 09:40:00,5.1,5.11,5.06,5.06,456536.0,1.9712,1.975,1.9557,1.9557,456536.0
2015-11-09 09:45:00,5.06,5.09,5.06,5.06,907569.0,1.9557,1.9673,1.9557,1.9557,907569.0
2015-11-09 09:50:00,5.06,5.06,5.02,5.05,358991.0,1.9557,1.9557,1.9403,1.9519,358991.0
2015-11-09 09:55:00,5.04,5.07,5.03,5.03,341583.0,1.948,1.9596,1.9441,1.9441,341583.0
2015-11-09 10:00:00,5.03,5.04,5.0,5.01,574262.0,1.9441,1.948,1.9325,1.9364,574262.0
2015-11-09 10:05:00,5.01,5.02,4.95,4.96,1072276.0,1.9364,1.9403,1.9132,1.9171,1072276.0
2015-11-09 10:10:00,4.97,4.98,4.95,4.98,526816.0,1.9209,1.9248,1.9132,1.9248,526816.0
2015-11-09 10:15:00,4.98,4.98,4.96,4.97,216144.0,1.9248,1.9248,1.9171,1.9209,216144.0
2015-11-09 10:20:00,4.98,4.98,4.94,4.95,1098158.0,1.9248,1.9248,1.9093,1.9132,1098158.0
2015-11-09 10:25:00,4.95,4.95,4.92,4.94,981656.0,1.9132,1.9132,1.9016,1.9093,981656.0
2015-11-09 10:30:00,4.94,4.95,4.93,4.95,787066.0,1.9093,1.9132,1.9055,1.9132,787066.0
2015-11-09 10:35:00,4.94,4.96,4.93,4.95,565869.0,1.9093,1.9171,1.9055,1.9132,565869.0
2015-11-09 10:40:00,4.94,4.95,4.92,4.95,810067.0,1.9093,1.9132,1.9016,1.9132,810067.0
2015-11-09 10:45:00,4.95,4.95,4.92,4.92,584923.0,1.9132,1.9132,1.9016,1.9016,584923.0
2015-11-09 10:50:00,4.92,4.95,4.92,4.95,595148.0,1.9016,1.9132,1.9016,1.9132,595148.0
2015-11-09 10:55:00,4.94,4.95,4.92,4.94,297131.0,1.9093,1.9132,1.9016,1.9093,297131.0
2015-11-09 11:00:00,4.94,4.94,4.92,4.92,517847.0,1.9093,1.9093,1.9016,1.9016,517847.0
2015-11-09 11:05:00,4.92,4.93,4.9,4.91,458423.0,1.9016,1.9055,1.8939,1.8977,458423.0
2015-11-09 11:10:00,4.9,4.92,4.87,4.87,1082597.0,1.8939,1.9016,1.8823,1.8823,1082597.0
2015-11-09 11:15:00,4.87,4.89,4.85,4.89,1137950.0,1.8823,1.89,1.8746,1.89,1137950.0
2015-11-09 11:20:00,4.88,4.89,4.87,4.88,187421.0,1.8862,1.89,1.8823,1.8862,187421.0
2015-11-09 11:25:00,4.88,4.9,4.86,4.86,562618.0,1.8862,1.8939,1.8784,1.8784,562618.0
2015-11-09 11:30:00,4.87,4.88,4.86,4.87,180086.0,1.8823,1.8862,1.8784,1.8823,180086.0
2015-11-09 11:35:00,4.86,4.87,4.85,4.85,851565.0,1.8784,1.8823,1.8746,1.8746,851565.0
2015-11-09 11:40:00,4.86,4.89,4.85,4.87,420148.0,1.8784,1.89,1.8746,1.8823,420148.0
2015-11-09 11:45:00,4.87,4.9,4.86,4.9,419678.0,1.8823,1.8939,1.8784,1.8939,419678.0
2015-11-09 11:50:00,4.9,4.91,4.88,4.9,267780.0,1.8939,1.8977,1.8862,1.8939,267780.0
2015-11-09 11:55:00,4.91,4.91,4.88,4.89,160109.0,1.8977,1.8977,1.8862,1.89,160109.0
2015-11-09 12:00:00,4.89,4.9,4.86,4.89,373534.0,1.89,1.8939,1.8784,1.89,373534.0
2015-11-09 12:05:00,4.89,4.91,4.88,4.9,211530.0,1.89,1.8977,1.8862,1.8939,211530.0
2015-11-09 12:10:00,4.9,4.91,4.89,4.9,106291.0,1.8939,1.8977,1.89,1.8939,106291.0
2015-11-09 12:15:00,4.9,4.9,4.88,4.89,93348.0,1.8939,1.8939,1.8862,1.89,93348.0
2015-11-09 12:20:00,4.89,4.9,4.87,4.88,79451.0,1.89,1.8939,1.8823,1.8862,79451.0
2015-11-09 12:25:00,4.87,4.9,4.87,4.9,208985.0,1.8823,1.8939,1.8823,1.8939,208985.0
2015-11-09 12:30:00,4.9,4.9,4.87,4.88,206322.0,1.8939,1.8939,1.8823,1.8862,206322.0
2015-11-09 12:35:00,4.88,4.89,4.87,4.89,85164.0,1.8862,1.89,1.8823,1.89,85164.0
2015-11-09 12:40:00,4.89,4.9,4.87,4.88,167675.0,1.89,1.8939,1.8823,1.8862,167675.0
2015-11-09 12:45:00,4.88,4.89,4.87,4.88,106635.0,1.8862,1.89,1.8823,1.8862,106635.0
2015-11-09 12:50:00,4.88,4.9,4.87,4.88,206031.0,1.8862,1.8939,1.8823,1.8862,206031.0
2015-11-09 12:55:00,4.89,4.9,4.88,4.9,64658.0,1.89,1.8939,1.8862,1.8939,64658.0
2015-11-09 13:00:00,4.9,4.9,4.88,4.88,155434.0,1.8939,1.8939,1.8862,1.8862,155434.0
2015-11-09 13:05:00,4.88,4.9,4.87,4.87,206934.0,1.8862,1.8939,1.8823,1.8823,206934.0
2015-11-09 13:10:00,4.87,4.88,4.85,4.86,205679.0,1.8823,1.8862,1.8746,1.8784,205679.0
2015-11-09 13:15:00,4.86,4.87,4.85,4.86,311002.0,1.8784,1.8823,1.8746,1.8784,311002.0
2015-11-09 13:20:00,4.86,4.87,4.86,4.87,41893.0,1.8784,1.8823,1.8784,1.8823,41893.0
2015-11-09 13:25:00,4.87,4.89,4.86,4.88,147267.0,1.8823,1.89,1.8784,1.8862,147267.0
2015-11-09 13:30:00,4.87,4.88,4.87,4.88,31636.0,1.8823,1.8862,1.8823,1.8862,31636.0
2015-11-09 13:35:00,4.87,4.9,4.86,4.9,616089.0,1.8823,1.8939,1.8784,1.8939,616089.0
2015-11-09 13:40:00,4.9,4.91,4.88,4.89,115169.0,1.8939,1.8977,1.8862,1.89,115169.0
2015-11-09 13:45:00,4.89,4.89,4.87,4.89,200176.0,1.89,1.89,1.8823,1.89,200176.0
2015-11-09 13:50:00,4.89,4.89,4.86,4.89,222834.0,1.89,1.89,1.8784,1.89,222834.0
2015-11-09 13:55:00,4.89,4.89,4.86,4.87,198827.0,1.89,1.89,1.8784,1.8823,198827.0
2015-11-09 14:00:00,4.87,4.89,4.86,4.88,109103.0,1.8823,1.89,1.8784,1.8862,109103.0
2015-11-09 14:05:00,4.88,4.89,4.87,4.88,189869.0,1.8862,1.89,1.8823,1.8862,189869.0
2015-11-09 14:10:00,4.88,4.9,4.87,4.89,2649656.0,1.8862,1.8939,1.8823,1.89,2649656.0
2015-11-09 14:15:00,4.89,4.91,4.89,4.91,45654.0,1.89,1.8977,1.89,1.8977,45654.0
2015-11-09 14:20:00,4.91,4.91,4.9,4.91,72127.0,1.8977,1.8977,1.8939,1.8977,72127.0
2015-11-09 14:25:00,4.91,4.94,4.9,4.94,235277.0,1.8977,1.9093,1.8939,1.9093,235277.0
2015-11-09 14:30:00,4.94,4.95,4.91,4.92,559227.0,1.9093,1.9132,1.8977,1.9016,559227.0
2015-11-09 14:35:00,4.92,4.92,4.9,4.9,78028.0,1.9016,1.9016,1.8939,1.8939,78028.0
2015-11-09 14:40:00,4.9,4.91,4.9,4.9,69416.0,1.8939,1.8977,1.8939,1.8939,69416.0
2015-11-09 14:45:00,4.9,4.91,4.89,4.9,71191.0,1.8939,1.8977,1.89,1.8939,71191.0
2015-11-09 14:50:00,4.9,4.91,4.89,4.91,114858.0,1.8939,1.8977,1.89,1.8977,114858.0
2015-11-09 14:55:00,4.91,4.91,4.89,4.9,100301.0,1.8977,1.8977,1.89,1.8939,100301.0
2015-11-09 15:00:00,4.89,4.9,4.89,4.9,58661.0,1.89,1.8939,1.89,1.8939,58661.0
2015-11-09 15:05:00,4.9,4.91,4.89,4.89,120207.0,1.8939,1.8977,1.89,1.89,120207.0
2015-11-09 15:10:00,4.89,4.92,4.89,4.91,241791.0,1.89,1.9016,1.89,1.8977,241791.0
2015-11-09 15:15:00,4.91,4.91,4.88,4.91,240813.0,1.8977,1.8977,1.8862,1.8977,240813.0
2015-11-09 15:20:00,4.91,4.91,4.89,4.9,155073.0,1.8977,1.8977,1.89,1.8939,155073.0
2015-11-09 15:25:00,4.9,4.91,4.88,4.89,179155.0,1.8939,1.8977,1.8862,1.89,179155.0
2015-11-09 15:30:00,4.89,4.92,4.89,4.91,445163.0,1.89,1.9016,1.89,1.8977,445163.0
2015-11-09 15:35:00,4.9,4.91,4.89,4.9,396828.0,1.8939,1.8977,1.89,1.8939,396828.0
2015-11-09 15:40:00,4.89,4.91,4.88,4.9,545208.0,1.89,1.8977,1.8862,1.8939,545208.0
2015-11-09 15:45:00,4.91,4.92,4.89,4.91,503811.0,1.8977,1.9016,1.89,1.8977,503811.0
2015-11-09 15:50:00,4.91,4.92,4.9,4.92,331759.0,1.8977,1.9016,1.8939,1.9016,331759.0
2015-11-09 15:55:00,4.92,4.92,4.89,4.89,746523.0,1.9016,1.9016,1.89,1.89,746523.0
2015-11-10 09:30:00,4.87,4.87,4.82,4.83,591899.0,1.8823,1.8823,1.863,1.8668,591899.0
2015-11-10 09:35:00,4.83,4.87,4.82,4.85,493111.0,1.8668,1.8823,1.863,1.8746,493111.0
2015-11-10 09:40:00,4.84,4.84,4.79,4.8,831787.0,1.8707,1.8707,1.8514,1.8552,831787.0
2015-11-10 09:45:00,4.79,4.88,4.79,4.86,467104.0,1.8514,1.8862,1.8514,1.8784,467104.0
2015-11-10 09:50:00,4.86,4.88,4.86,4.88,409201.0,1.8784,1.8862,1.8784,1.8862,409201.0
2015-11-10 09:55:00,4.88,4.89,4.83,4.83,1856679.0,1.8862,1.89,1.8668,1.8668,1856679.0
2015-11-10 10:00:00,4.83,4.84,4.82,4.84,229018.0,1.8668,1.8707,1.863,1.8707,229018.0
2015-11-10 10:05:00,4.83,4.84,4.8,4.82,586596.0,1.8668,1.8707,1.8552,1.863,586596.0
2015-11-10 10:10:00,4.82,4.85,4.8,4.81,728977.0,1.863,1.8746,1.8552,1.8591,728977.0
2015-11-10 10:15:00,4.81,4.81,4.78,4.79,662128.0,1.8591,1.8591,1.8475,1.8514,662128.0
2015-11-10 10:20:00,4.79,4.8,4.76,4.78,1292840.0,1.8514,1.8552,1.8398,1.8475,1292840.0
2015-11-10 10:25:00,4.78,4.8,4.77,4.8,139205.0,1.8475,1.8552,1.8436,1.8552,139205.0
2015-11-10 10:30:00,4.8,4.8,4.75,4.76,632370.0,1.8552,1.8552,1.8359,1.8398,632370.0
2015-11-10 10:35:00,4.75,4.77,4.75,4.77,277190.0,1.8359,1.8436,1.8359,1.8436,277190.0
2015-11-10 10:40:00,4.77,4.77,4.75,4.77,287007.0,1.8436,1.8436,1.8359,1.8436,287007.0
2015-11-10 10:45:00,4.76,4.8,4.76,4.79,211947.0,1.8398,1.8552,1.8398,1.8514,211947.0
2015-11-10 10:50:00,4.79,4.81,4.78,4.8,173493.0,1.8514,1.8591,1.8475,1.8552,173493.0
2015-11-10 10:55:00,4.81,4.82,4.8,4.81,346016.0,1.8591,1.863,1.8552,1.8591,346016.0
2015-11-10 11:00:00,4.81,4.82,4.77,4.78,476095.0,1.8591,1.863,1.8436,1.8475,476095.0
2015-11-10 11:05:00,4.78,4.8,4.77,4.79,342002.0,1.8475,1.8552,1.8436,1.8514,342002.0
2015-11-10 11:10:00,4.8,4.82,4.79,4.82,164581.0,1.8552,1.863,1.8514,1.863,164581.0
2015-11-10 11:15:00,4.82,4.85,4.81,4.82,494302.0,1.863,1.8746,1.8591,1.863,494302.0
2015-11-10 11:20:00,4.82,4.83,4.79,4.79,479514.0,1.863,1.8668,1.8514,1.8514,479514.0
2015-11-10 11:25:00,4.79,4.81,4.78,4.78,855745.0,1.8514,1.8591,1.8475,1.8475,855745.0
2015-11-10 11:30:00,4.78,4.8,4.78,4.78,321972.0,1.8475,1.8552,1.8475,1.8475,321972.0
2015-11-10 11:35:00,4.79,4.8,4.78,4.79,141229.0,1.8514,1.8552,1.8475,1.8514,141229.0
2015-11-10 11:40:00,4.78,4.81,4.78,4.79,691911.0,1.8475,1.8591,1.8475,1.8514,691911.0
2015-11-10 11:45:00,4.79,4.8,4.78,4.79,138718.0,1.8514,1.8552,1.8475,1.8514,138718.0
2015-11-10 11:50:00,4.79,4.79,4.77,4.77,291635.0,1.8514,1.8514,1.8436,1.8436,291635.0
2015-11-10 11:55:00,4.77,4.78,4.75,4.75,605794.0,1.8436,1.8475,1.8359,1.8359,605794.0
2015-11-10 12:00:00,4.76,4.76,4.75,4.75,133780.0,1.8398,1.8398,1.8359,1.8359,133780.0
2015-11-10 12:05:00,4.75,4.77,4.75,4.76,332932.0,1.8359,1.8436,1.8359,1.8398,332932.0
2015-11-10 12:10:00,4.76,4.78,4.75,4.78,200018.0,1.8398,1.8475,1.8359,1.8475,200018.0
2015-11-10 12:15:00,4.78,4.8,4.78,4.79,167375.0,1.8475,1.8552,1.8475,1.8514,167375.0
2015-11-10 12:20:00,4.79,4.8,4.77,4.77,273056.0,1.8514,1.8552,1.8436,1.8436,273056.0
2015-11-10 12:25:00,4.78,4.82,4.77,4.77,810458.0,1.8475,1.863,1.8436,1.8436,810458.0
2015-11-10 12:30:00,4.78,4.78,4.76,4.77,104246.0,1.8475,1.8475,1.8398,1.8436,104246.0
2015-11-10 12:35:00,4.76,4.77,4.75,4.77,1259850.0,1.8398,1.8436,1.8359,1.8436,1259850.0
2015-11-10 12:40:00,4.77,4.77,4.75,4.75,87691.0,1.8436,1.8436,1.8359,1.8359,87691.0
2015-11-10 12:45:00,4.75,4.77,4.75,4.77,139157.0,1.8359,1.8436,1.8359,1.8436,139157.0
2015-11-10 12:50:00,4.77,4.79,4.76,4.77,177801.0,1.8436,1.8514,1.8398,1.8436,177801.0
2015-11-10 12:55:00,4.78,4.79,4.77,4.79,126960.0,1.8475,1.8514,1.8436,1.8514,126960.0
2015-11-10 13:00:00,4.79,4.8,4.77,4.8,438415.0,1.8514,1.8552,1.8436,1.8552,438415.0
2015-11-10 13:05:00,4.8,4.8,4.78,4.78,112289.0,1.8552,1.8552,1.8475,1.8475,112289.0
2015-11-10 13:10:00,4.78,4.79,4.77,4.78,172354.0,1.8475,1.8514,1.8436,1.8475,172354.0
2015-11-10 13:15:00,4.78,4.79,4.77,4.78,67060.0,1.8475,1.8514,1.8436,1.8475,67060.0
2015-11-10 13:20:00,4.79,4.79,4.78,4.78,27261.0,1.8514,1.8514,1.8475,1.8475,27261.0
2015-11-10 13:25:00,4.78,4.79,4.77,4.79,126758.0,1.8475,1.8514,1.8436,1.8514,126758.0
2015-11-10 13:30:00,4.79,4.82,4.78,4.82,474727.0,1.8514,1.863,1.8475,1.863,474727.0
2015-11-10 13:35:00,4.82,4.83,4.81,4.82,216274.0,1.863,1.8668,1.8591,1.863,216274.0
2015-11-10 13:40:00,4.81,4.82,4.79,4.81,224273.0,1.8591,1.863,1.8514,1.8591,224273.0
2015-11-10 13:45:00,4.8,4.82,4.8,4.82,108779.0,1.8552,1.863,1.8552,1.863,108779.0
2015-11-10 13:50:00,4.81,4.84,4.81,4.83,108163.0,1.8591,1.8707,1.8591,1.8668,108163.0
2015-11-10 13:55:00,4.84,4.84,4.83,4.83,93070.0,1.8707,1.8707,1.8668,1.8668,93070.0
2015-11-10 14:00:00,4.83,4.84,4.82,4.83,268248.0,1.8668,1.8707,1.863,1.8668,268248.0
2015-11-10 14:05:00,4.83,4.84,4.83,4.83,458449.0,1.8668,1.8707,1.8668,1.8668,458449.0
2015-11-10 14:10:00,4.83,4.84,4.82,4.82,301662.0,1.8668,1.8707,1.863,1.863,301662.0
2015-11-10 14:15:00,4.82,4.84,4.82,4.83,231585.0,1.863,1.8707,1.863,1.8668,231585.0
2015-11-10 14:20:00,4.83,4.85,4.83,4.85,272813.0,1.8668,1.8746,1.8668,1.8746,272813.0
2015-11-10 14:25:00,4.85,4.85,4.84,4.85,116075.0,1.8746,1.8746,1.8707,1.8746,116075.0
2015-11-10 14:30:00,4.85,4.96,4.84,4.94,1987142.0,1.8746,1.9171,1.8707,1.9093,1987142.0
2015-11-10 14:35:00,4.94,4.94,4.92,4.94,358249.0,1.9093,1.9093,1.9016,1.9093,358249.0
2015-11-10 14:40:00,4.94,4.97,4.93,4.97,388999.0,1.9093,1.9209,1.9055,1.9209,388999.0
2015-11-10 14:45:00,4.97,4.97,4.95,4.95,188804.0,1.9209,1.9209,1.9132,1.9132,188804.0
2015-11-10 14:50:00,4.95,4.96,4.94,4.94,161127.0,1.9132,1.9171,1.9093,1.9093,161127.0
2015-11-10 14:55:00,4.94,4.95,4.93,4.93,101122.0,1.9093,1.9132,1.9055,1.9055,101122.0
2015-11-10 15:00:00,4.93,4.94,4.93,4.93,155349.0,1.9055,1.9093,1.9055,1.9055,155349.0
2015-11-10 15:05:00,4.93,4.94,4.92,4.92,214052.0,1.9055,1.9093,1.9016,1.9016,214052.0
2015-11-10 15:10:00,4.92,4.93,4.92,4.92,61150.0,1.9016,1.9055,1.9016,1.9016,61150.0
2015-11-10 15:15:00,4.93,4.94,4.92,4.94,287928.0,1.9055,1.9093,1.9016,1.9093,287928.0
2015-11-10 15:20:00,4.93,4.96,4.93,4.95,421139.0,1.9055,1.9171,1.9055,1.9132,421139.0
2015-11-10 15:25:00,4.96,5.0,4.95,5.0,551337.0,1.9171,1.9325,1.9132,1.9325,551337.0
2015-11-10 15:30:00,5.0,5.0,4.98,4.99,437202.0,1.9325,1.9325,1.9248,1.9287,437202.0
2015-11-10 15:35:00,4.98,4.99,4.98,4.99,84062.0,1.9248,1.9287,1.9248,1.9287,84062.0
2015-11-10 15:40:00,4.99,5.0,4.98,5.0,368729.0,1.9287,1.9325,1.9248,1.9325,368729.0
2015-11-10 15:45:00,4.99,5.0,4.92,4.96,1094804.0,1.9287,1.9325,1.9016,1.9171,1094804.0
2015-11-10 15:50:00,4.96,4.96,4.9,4.92,817205.0,1.9171,1.9171,1.8939,1.9016,817205.0
2015-11-10 15:55:00,4.92,4.95,4.91,4.94,770268.0,1.9016,1.9132,1.8977,1.9093,770268.0
2015-11-11 09:30:00,5.05,5.06,5.01,5.04,580306.0,1.9519,1.9557,1.9364,1.948,580306.0
2015-11-11 09:35:00,5.04,5.05,5.01,5.02,356372.0,1.948,1.9519,1.9364,1.9403,356372.0
2015-11-11 09:40:00,5.02,5.02,4.98,4.99,695114.0,1.9403,1.9403,1.9248,1.9287,695114.0
2015-11-11 09:45:00,4.99,5.0,4.96,4.99,532457.0,1.9287,1.9325,1.9171,1.9287,532457.0
2015-11-11 09:50:00,4.99,4.99,4.95,4.97,228857.0,1.9287,1.9287,1.9132,1.9209,228857.0
2015-11-11 09:55:00,4.96,4.97,4.93,4.93,347450.0,1.9171,1.9209,1.9055,1.9055,347450.0
2015-11-11 10:00:00,4.94,4.94,4.91,4.92,903604.0,1.9093,1.9093,1.8977,1.9016,903604.0
2015-11-11 10:05:00,4.92,4.94,4.89,4.9,970597.0,1.9016,1.9093,1.89,1.8939,970597.0
2015-11-11 10:10:00,4.91,4.92,4.88,4.9,779029.0,1.8977,1.9016,1.8862,1.8939,779029.0
2015-11-11 10:15:00,4.9,4.95,4.89,4.95,173064.0,1.8939,1.9132,1.89,1.9132,173064.0
2015-11-11 10:20:00,4.95,4.96,4.92,4.92,405690.0,1.9132,1.9171,1.9016,1.9016,405690.0
2015-11-11 10:25:00,4.92,4.92,4.88,4.89,183277.0,1.9016,1.9016,1.8862,1.89,183277.0
2015-11-11 10:30:00,4.89,4.92,4.88,4.88,227230.0,1.89,1.9016,1.8862,1.8862,227230.0
2015-11-11 10:35:00,4.88,4.89,4.86,4.87,426246.0,1.8862,1.89,1.8784,1.8823,426246.0
2015-11-11 10:40:00,4.87,4.89,4.86,4.89,293713.0,1.8823,1.89,1.8784,1.89,293713.0
2015-11-11 10:45:00,4.89,4.89,4.84,4.86,348058.0,1.89,1.89,1.8707,1.8784,348058.0
2015-11-11 10:50:00,4.86,4.86,4.83,4.85,253305.0,1.8784,1.8784,1.8668,1.8746,253305.0
2015-11-11 10:55:00,4.86,4.89,4.85,4.88,305187.0,1.8784,1.89,1.8746,1.8862,305187.0
2015-11-11 11:00:00,4.88,4.89,4.86,4.87,96498.0,1.8862,1.89,1.8784,1.8823,96498.0
2015-11-11 11:05:00,4.87,4.87,4.85,4.86,192862.0,1.8823,1.8823,1.8746,1.8784,192862.0
2015-11-11 11:10:00,4.86,4.86,4.83,4.85,158702.0,1.8784,1.8784,1.8668,1.8746,158702.0
2015-11-11 11:15:00,4.85,4.86,4.84,4.86,132645.0,1.8746,1.8784,1.8707,1.8784,132645.0
2015-11-11 11:20:00,4.86,4.88,4.85,4.86,121064.0,1.8784,1.8862,1.8746,1.8784,121064.0
2015-11-11 11:25:00,4.85,4.86,4.84,4.84,67639.0,1.8746,1.8784,1.8707,1.8707,67639.0
2015-11-11 11:30:00,4.85,4.87,4.84,4.85,711414.0,1.8746,1.8823,1.8707,1.8746,711414.0
2015-11-11 11:35:00,4.86,4.89,4.85,4.88,282960.0,1.8784,1.89,1.8746,1.8862,282960.0
2015-11-11 11:40:00,4.89,4.89,4.86,4.87,168298.0,1.89,1.89,1.8784,1.8823,168298.0
2015-11-11 11:45:00,4.87,4.9,4.86,4.89,211828.0,1.8823,1.8939,1.8784,1.89,211828.0
2015-11-11 11:50:00,4.89,4.91,4.88,4.91,174301.0,1.89,1.8977,1.8862,1.8977,174301.0
2015-11-11 11:55:00,4.91,4.93,4.91,4.92,217586.0,1.8977,1.9055,1.8977,1.9016,217586.0
2015-11-11 12:00:00,4.91,4.92,4.87,4.88,289805.0,1.8977,1.9016,1.8823,1.8862,289805.0
2015-11-11 12:05:00,4.88,4.89,4.87,4.89,97013.0,1.8862,1.89,1.8823,1.89,97013.0
2015-11-11 12:10:00,4.89,4.9,4.88,4.89,83597.0,1.89,1.8939,1.8862,1.89,83597.0
2015-11-11 12:15:00,4.89,4.89,4.86,4.87,88365.0,1.89,1.89,1.8784,1.8823,88365.0
2015-11-11 12:20:00,4.86,4.9,4.86,4.88,92342.0,1.8784,1.8939,1.8784,1.8862,92342.0
2015-11-11 12:25:00,4.88,4.9,4.87,4.9,257242.0,1.8862,1.8939,1.8823,1.8939,257242.0
2015-11-11 12:30:00,4.89,4.9,4.89,4.89,47048.0,1.89,1.8939,1.89,1.89,47048.0
2015-11-11 12:35:00,4.9,4.9,4.87,4.87,57535.0,1.8939,1.8939,1.8823,1.8823,57535.0
2015-11-11 12:40:00,4.87,4.89,4.87,4.89,80379.0,1.8823,1.89,1.8823,1.89,80379.0
2015-11-11 12:45:00,4.89,4.91,4.88,4.89,168454.0,1.89,1.8977,1.8862,1.89,168454.0
2015-11-11 12:50:00,4.9,4.9,4.87,4.89,430782.0,1.8939,1.8939,1.8823,1.89,430782.0
2015-11-11 12:55:00,4.89,4.9,4.88,4.89,166016.0,1.89,1.8939,1.8862,1.89,166016.0
2015-11-11 13:00:00,4.89,4.9,4.88,4.89,149300.0,1.89,1.8939,1.8862,1.89,149300.0
2015-11-11 13:05:00,4.89,4.9,4.87,4.89,156287.0,1.89,1.8939,1.8823,1.89,156287.0
2015-11-11 13:10:00,4.89,4.91,4.89,4.91,104406.0,1.89,1.8977,1.89,1.8977,104406.0
2015-11-11 13:15:00,4.91,4.93,4.9,4.91,276012.0,1.8977,1.9055,1.8939,1.8977,276012.0
2015-11-11 13:20:00,4.9,4.91,4.9,4.9,118486.0,1.8939,1.8977,1.8939,1.8939,118486.0
2015-11-11 13:25:00,4.91,4.91,4.89,4.89,127774.0,1.8977,1.8977,1.89,1.89,127774.0
2015-11-11 13:30:00,4.9,4.93,4.89,4.92,276679.0,1.8939,1.9055,1.89,1.9016,276679.0
2015-11-11 13:35:00,4.92,4.93,4.88,4.9,1348817.0,1.9016,1.9055,1.8862,1.8939,1348817.0
2015-11-11 13:40:00,4.9,4.91,4.89,4.9,776074.0,1.8939,1.8977,1.89,1.8939,776074.0
2015-11-11 13:45:00,4.9,4.9,4.88,4.9,645634.0,1.8939,1.8939,1.8862,1.8939,645634.0
2015-11-11 13:50:00,4.9,4.91,4.89,4.9,376378.0,1.8939,1.8977,1.89,1.8939,376378.0
2015-11-11 13:55:00,4.9,4.92,4.89,4.92,345325.0,1.8939,1.9016,1.89,1.9016,345325.0
2015-11-11 14:00:00,4.92,4.92,4.86,4.88,1472028.0,1.9016,1.9016,1.8784,1.8862,1472028.0
2015-11-11 14:05:00,4.88,4.89,4.86,4.87,302888.0,1.8862,1.89,1.8784,1.8823,302888.0
2015-11-11 14:10:00,4.87,4.87,4.85,4.85,529506.0,1.8823,1.8823,1.8746,1.8746,529506.0
2015-11-11 14:15:00,4.85,4.86,4.84,4.85,127170.0,1.8746,1.8784,1.8707,1.8746,127170.0
2015-11-11 14:20:00,4.84,4.85,4.83,4.83,94304.0,1.8707,1.8746,1.8668,1.8668,94304.0
2015-11-11 14:25:00,4.83,4.84,4.83,4.83,130787.0,1.8668,1.8707,1.8668,1.8668,130787.0
2015-11-11 14:30:00,4.84,4.86,4.83,4.84,358413.0,1.8707,1.8784,1.8668,1.8707,358413.0
2015-11-11 14:35:00,4.84,4.85,4.83,4.83,225510.0,1.8707,1.8746,1.8668,1.8668,225510.0
2015-11-11 14:40:00,4.84,4.84,4.83,4.83,136307.0,1.8707,1.8707,1.8668,1.8668,136307.0
2015-11-11 14:45:00,4.84,4.85,4.83,4.84,325060.0,1.8707,1.8746,1.8668,1.8707,325060.0
2015-11-11 14:50:00,4.85,4.85,4.84,4.84,48523.0,1.8746,1.8746,1.8707,1.8707,48523.0
2015-11-11 14:55:00,4.84,4.85,4.82,4.83,990713.0,1.8707,1.8746,1.863,1.8668,990713.0
2015-11-11 15:00:00,4.83,4.83,4.8,4.81,613381.0,1.8668,1.8668,1.8552,1.8591,613381.0
2015-11-11 15:05:00,4.8,4.82,4.8,4.81,420520.0,1.8552,1.863,1.8552,1.8591,420520.0
2015-11-11 15:10:00,4.81,4.84,4.81,4.83,227833.0,1.8591,1.8707,1.8591,1.8668,227833.0
2015-11-11 15:15:00,4.83,4.84,4.82,4.83,332444.0,1.8668,1.8707,1.863,1.8668,332444.0
2015-11-11 15:20:00,4.83,4.83,4.81,4.81,97335.0,1.8668,1.8668,1.8591,1.8591,97335.0
2015-11-11 15:25:00,4.81,4.84,4.81,4.84,328447.0,1.8591,1.8707,1.8591,1.8707,328447.0
2015-11-11 15:30:00,4.84,4.85,4.82,4.85,587030.0,1.8707,1.8746,1.863,1.8746,587030.0
2015-11-11 15:35:00,4.84,4.85,4.83,4.83,281666.0,1.8707,1.8746,1.8668,1.8668,281666.0
2015-11-11 15:40:00,4.84,4.86,4.83,4.85,888057.0,1.8707,1.8784,1.8668,1.8746,888057.0
2015-11-11 15:45:00,4.85,4.86,4.83,4.83,371610.0,1.8746,1.8784,1.8668,1.8668,371610.0
2015-11-11 15:50:00,4.83,4.84,4.82,4.83,275952.0,1.8668,1.8707,1.863,1.8668,275952.0
2015-11-11 15:55:00,4.83,4.86,4.82,4.85,1192264.0,1.8668,1.8784,1.863,1.8746,1192264.0
2015-11-12 09:30:00,4.74,4.76,4.71,4.74,1700367.0,1.832,1.8398,1.8204,1.832,1700367.0
2015-11-12 09:35:00,4.73,4.74,4.7,4.74,1251195.0,1.8282,1.832,1.8166,1.832,1251195.0
2015-11-12 09:40:00,4.74,4.78,4.72,4.77,523706.0,1.832,1.8475,1.8243,1.8436,523706.0
2015-11-12 09:45:00,4.77,4.81,4.75,4.79,550089.0,1.8436,1.8591,1.8359,1.8514,550089.0
2015-11-12 09:50:00,4.79,4.81,4.77,4.78,514943.0,1.8514,1.8591,1.8436,1.8475,514943.0
2015-11-12 09:55:00,4.79,4.8,4.77,4.79,381970.0,1.8514,1.8552,1.8436,1.8514,381970.0
2015-11-12 10:00:00,4.78,4.8,4.76,4.79,344751.0,1.8475,1.8552,1.8398,1.8514,344751.0
2015-11-12 10:05:00,4.79,4.8,4.78,4.78,163094.0,1.8514,1.8552,1.8475,1.8475,163094.0
2015-11-12 10:10:00,4.78,4.82,4.76,4.79,616725.0,1.8475,1.863,1.8398,1.8514,616725.0
2015-11-12 10:15:00,4.79,4.84,4.79,4.82,832710.0,1.8514,1.8707,1.8514,1.863,832710.0
2015-11-12 10:20:00,4.82,4.85,4.81,4.82,458323.0,1.863,1.8746,1.8591,1.863,458323.0
2015-11-12 10:25:00,4.83,4.83,4.81,4.82,102007.0,1.8668,1.8668,1.8591,1.863,102007.0
2015-11-12 10:30:00,4.82,4.84,4.8,4.81,247072.0,1.863,1.8707,1.8552,1.8591,247072.0
2015-11-12 10:35:00,4.81,4.86,4.8,4.84,366982.0,1.8591,1.8784,1.8552,1.8707,366982.0
2015-11-12 10:40:00,4.83,4.84,4.82,4.83,101224.0,1.8668,1.8707,1.863,1.8668,101224.0
2015-11-12 10:45:00,4.83,4.84,4.81,4.81,214333.0,1.8668,1.8707,1.8591,1.8591,214333.0
2015-11-12 10:50:00,4.82,4.84,4.81,4.82,170691.0,1.863,1.8707,1.8591,1.863,170691.0
2015-11-12 10:55:00,4.83,4.85,4.82,4.85,229064.0,1.8668,1.8746,1.863,1.8746,229064.0
2015-11-12 11:00:00,4.85,4.87,4.82,4.84,252490.0,1.8746,1.8823,1.863,1.8707,252490.0
2015-11-12 11:05:00,4.85,4.88,4.84,4.87,257270.0,1.8746,1.8862,1.8707,1.8823,257270.0
2015-11-12 11:10:00,4.87,4.87,4.83,4.83,68318.0,1.8823,1.8823,1.8668,1.8668,68318.0
2015-11-12 11:15:00,4.84,4.84,4.81,4.83,402556.0,1.8707,1.8707,1.8591,1.8668,402556.0
2015-11-12 11:20:00,4.82,4.83,4.8,4.8,244393.0,1.863,1.8668,1.8552,1.8552,244393.0
2015-11-12 11:25:00,4.8,4.81,4.78,4.79,278258.0,1.8552,1.8591,1.8475,1.8514,278258.0
2015-11-12 11:30:00,4.79,4.81,4.78,4.79,209241.0,1.8514,1.8591,1.8475,1.8514,209241.0
2015-11-12 11:35:00,4.79,4.8,4.78,4.78,277061.0,1.8514,1.8552,1.8475,1.8475,277061.0
2015-11-12 11:40:00,4.78,4.8,4.77,4.79,445908.0,1.8475,1.8552,1.8436,1.8514,445908.0
2015-11-12 11:45:00,4.79,4.8,4.77,4.77,241519.0,1.8514,1.8552,1.8436,1.8436,241519.0
2015-11-12 11:50:00,4.77,4.78,4.77,4.77,160039.0,1.8436,1.8475,1.8436,1.8436,160039.0
2015-11-12 11:55:00,4.78,4.78,4.77,4.77,200331.0,1.8475,1.8475,1.8436,1.8436,200331.0
2015-11-12 12:00:00,4.77,4.78,4.75,4.76,498037.0,1.8436,1.8475,1.8359,1.8398,498037.0
2015-11-12 12:05:00,4.76,4.77,4.75,4.76,186034.0,1.8398,1.8436,1.8359,1.8398,186034.0
2015-11-12 12:10:00,4.76,4.77,4.74,4.77,447480.0,1.8398,1.8436,1.832,1.8436,447480.0
2015-11-12 12:15:00,4.77,4.77,4.75,4.77,154700.0,1.8436,1.8436,1.8359,1.8436,154700.0
2015-11-12 12:20:00,4.77,4.78,4.76,4.77,216337.0,1.8436,1.8475,1.8398,1.8436,216337.0
2015-11-12 12:25:00,4.76,4.77,4.76,4.76,56752.0,1.8398,1.8436,1.8398,1.8398,56752.0
2015-11-12 12:30:00,4.76,4.77,4.76,4.76,106064.0,1.8398,1.8436,1.8398,1.8398,106064.0
2015-11-12 12:35:00,4.77,4.77,4.75,4.75,74430.0,1.8436,1.8436,1.8359,1.8359,74430.0
2015-11-12 12:40:00,4.75,4.77,4.75,4.76,199380.0,1.8359,1.8436,1.8359,1.8398,199380.0
2015-11-12 12:45:00,4.76,4.79,4.76,4.78,143753.0,1.8398,1.8514,1.8398,1.8475,143753.0
2015-11-12 12:50:00,4.78,4.8,4.78,4.78,204638.0,1.8475,1.8552,1.8475,1.8475,204638.0
2015-11-12 12:55:00,4.78,4.8,4.78,4.79,153851.0,1.8475,1.8552,1.8475,1.8514,153851.0
2015-11-12 13:00:00,4.79,4.82,4.79,4.81,223959.0,1.8514,1.863,1.8514,1.8591,223959.0
2015-11-12 13:05:00,4.81,4.82,4.79,4.79,95273.0,1.8591,1.863,1.8514,1.8514,95273.0
2015-11-12 13:10:00,4.79,4.82,4.79,4.8,126350.0,1.8514,1.863,1.8514,1.8552,126350.0
2015-11-12 13:15:00,4.81,4.82,4.8,4.82,104316.0,1.8591,1.863,1.8552,1.863,104316.0
2015-11-12 13:20:00,4.82,4.82,4.8,4.8,227023.0,1.863,1.863,1.8552,1.8552,227023.0
2015-11-12 13:25:00,4.8,4.81,4.8,4.8,48152.0,1.8552,1.8591,1.8552,1.8552,48152.0
2015-11-12 13:30:00,4.8,4.82,4.8,4.8,89610.0,1.8552,1.863,1.8552,1.8552,89610.0
2015-11-12 13:35:00,4.8,4.81,4.8,4.81,79647.0,1.8552,1.8591,1.8552,1.8591,79647.0
2015-11-12 13:40:00,4.8,4.82,4.79,4.79,164376.0,1.8552,1.863,1.8514,1.8514,164376.0
2015-11-12 13:45:00,4.8,4.8,4.78,4.79,236226.0,1.8552,1.8552,1.8475,1.8514,236226.0
2015-11-12 13:50:00,4.79,4.8,4.78,4.79,170391.0,1.8514,1.8552,1.8475,1.8514,170391.0
2015-11-12 13:55:00,4.79,4.8,4.76,4.77,306832.0,1.8514,1.8552,1.8398,1.8436,306832.0
2015-11-12 14:00:00,4.77,4.78,4.76,4.76,204075.0,1.8436,1.8475,1.8398,1.8398,204075.0
2015-11-12 14:05:00,4.76,4.77,4.75,4.75,90274.0,1.8398,1.8436,1.8359,1.8359,90274.0
2015-11-12 14:10:00,4.75,4.76,4.73,4.73,460008.0,1.8359,1.8398,1.8282,1.8282,460008.0
2015-11-12 14:15:00,4.74,4.75,4.72,4.73,545874.0,1.832,1.8359,1.8243,1.8282,545874.0
2015-11-12 14:20:00,4.74,4.76,4.73,4.74,187486.0,1.832,1.8398,1.8282,1.832,187486.0
2015-11-12 14:25:00,4.74,4.75,4.74,4.74,106063.0,1.832,1.8359,1.832,1.832,106063.0
2015-11-12 14:30:00,4.74,4.75,4.73,4.74,87250.0,1.832,1.8359,1.8282,1.832,87250.0
2015-11-12 14:35:00,4.73,4.74,4.71,4.73,271206.0,1.8282,1.832,1.8204,1.8282,271206.0
2015-11-12 14:40:00,4.73,4.74,4.72,4.74,121707.0,1.8282,1.832,1.8243,1.832,121707.0
2015-11-12 14:45:00,4.73,4.74,4.71,4.72,164275.0,1.8282,1.832,1.8204,1.8243,164275.0
2015-11-12 14:50:00,4.72,4.73,4.71,4.72,85510.0,1.8243,1.8282,1.8204,1.8243,85510.0
2015-11-12 14:55:00,4.71,4.73,4.71,4.71,134619.0,1.8204,1.8282,1.8204,1.8204,134619.0
2015-11-12 15:00:00,4.71,4.74,4.71,4.72,229479.0,1.8204,1.832,1.8204,1.8243,229479.0
2015-11-12 15:05:00,4.72,4.73,4.72,4.73,143739.0,1.8243,1.8282,1.8243,1.8282,143739.0
2015-11-12 15:10:00,4.72,4.74,4.72,4.74,184132.0,1.8243,1.832,1.8243,1.832,184132.0
2015-11-12 15:15:00,4.74,4.74,4.73,4.73,157136.0,1.832,1.832,1.8282,1.8282,157136.0
2015-11-12 15:20:00,4.73,4.74,4.72,4.74,189569.0,1.8282,1.832,1.8243,1.832,189569.0
2015-11-12 15:25:00,4.74,4.74,4.73,4.73,65057.0,1.832,1.832,1.8282,1.8282,65057.0
2015-11-12 15:30:00,4.74,4.74,4.72,4.72,221303.0,1.832,1.832,1.8243,1.8243,221303.0
2015-11-12 15:35:00,4.73,4.74,4.72,4.74,228730.0,1.8282,1.832,1.8243,1.832,228730.0
2015-11-12 15:40:00,4.74,4.74,4.71,4.72,323980.0,1.832,1.832,1.8204,1.8243,323980.0
2015-11-12 15:45:00,4.72,4.73,4.72,4.73,216593.0,1.8243,1.8282,1.8243,1.8282,216593.0
2015-11-12 15:50:00,4.72,4.72,4.7,4.71,572893.0,1.8243,1.8243,1.8166,1.8204,572893.0
2015-11-12 15:55:00,4.7,4.72,4.7,4.72,766789.0,1.8166,1.8243,1.8166,1.8243,766789.0
2015-11-13 09:30:00,4.75,4.76,4.7,4.71,640072.0,1.8359,1.8398,1.8166,1.8204,640072.0
2015-11-13 09:35:00,4.71,4.73,4.7,4.73,644908.0,1.8204,1.8282,1.8166,1.8282,644908.0
2015-11-13 09:40:00,4.73,4.74,4.67,4.68,899088.0,1.8282,1.832,1.805,1.8089,899088.0
2015-11-13 09:45:00,4.68,4.69,4.65,4.67,378648.0,1.8089,1.8127,1.7973,1.805,378648.0
2015-11-13 09:50:00,4.67,4.68,4.64,4.66,1549152.0,1.805,1.8089,1.7934,1.8011,1549152.0
2015-11-13 09:55:00,4.66,4.67,4.61,4.66,1679398.0,1.8011,1.805,1.7818,1.8011,1679398.0
2015-11-13 10:00:00,4.65,4.66,4.6,4.6,673750.0,1.7973,1.8011,1.7779,1.7779,673750.0
2015-11-13 10:05:00,4.6,4.61,4.6,4.61,337675.0,1.7779,1.7818,1.7779,1.7818,337675.0
2015-11-13 10:10:00,4.61,4.61,4.59,4.59,446244.0,1.7818,1.7818,1.7741,1.7741,446244.0
2015-11-13 10:15:00,4.59,4.61,4.57,4.58,1156800.0,1.7741,1.7818,1.7663,1.7702,1156800.0
2015-11-13 10:20:00,4.58,4.61,4.57,4.59,1141381.0,1.7702,1.7818,1.7663,1.7741,1141381.0
2015-11-13 10:25:00,4.6,4.61,4.57,4.58,1211400.0,1.7779,1.7818,1.7663,1.7702,1211400.0
2015-11-13 10:30:00,4.58,4.6,4.55,4.56,1534904.0,1.7702,1.7779,1.7586,1.7625,1534904.0
2015-11-13 10:35:00,4.55,4.58,4.54,4.56,827966.0,1.7586,1.7702,1.7547,1.7625,827966.0
2015-11-13 10:40:00,4.56,4.58,4.56,4.56,238036.0,1.7625,1.7702,1.7625,1.7625,238036.0
2015-11-13 10:45:00,4.57,4.59,4.55,4.58,1104237.0,1.7663,1.7741,1.7586,1.7702,1104237.0
2015-11-13 10:50:00,4.58,4.59,4.56,4.58,747956.0,1.7702,1.7741,1.7625,1.7702,747956.0
2015-11-13 10:55:00,4.58,4.59,4.56,4.56,705782.0,1.7702,1.7741,1.7625,1.7625,705782.0
2015-11-13 11:00:00,4.56,4.58,4.55,4.57,602929.0,1.7625,1.7702,1.7586,1.7663,602929.0
2015-11-13 11:05:00,4.57,4.57,4.54,4.55,366125.0,1.7663,1.7663,1.7547,1.7586,366125.0
2015-11-13 11:10:00,4.55,4.56,4.54,4.55,383759.0,1.7586,1.7625,1.7547,1.7586,383759.0
2015-11-13 11:15:00,4.55,4.55,4.52,4.52,796327.0,1.7586,1.7586,1.747,1.747,796327.0
2015-11-13 11:20:00,4.52,4.53,4.5,4.51,1740972.0,1.747,1.7509,1.7393,1.7431,1740972.0
2015-11-13 11:25:00,4.51,4.53,4.51,4.52,272001.0,1.7431,1.7509,1.7431,1.747,272001.0
2015-11-13 11:30:00,4.52,4.53,4.5,4.5,541479.0,1.747,1.7509,1.7393,1.7393,541479.0
2015-11-13 11:35:00,4.5,4.51,4.49,4.5,411579.0,1.7393,1.7431,1.7354,1.7393,411579.0
2015-11-13 11:40:00,4.5,4.51,4.49,4.51,514044.0,1.7393,1.7431,1.7354,1.7431,514044.0
2015-11-13 11:45:00,4.5,4.53,4.5,4.52,515776.0,1.7393,1.7509,1.7393,1.747,515776.0
2015-11-13 11:50:00,4.52,4.56,4.51,4.56,1186982.0,1.747,1.7625,1.7431,1.7625,1186982.0
2015-11-13 11:55:00,4.56,4.57,4.54,4.56,1218995.0,1.7625,1.7663,1.7547,1.7625,1218995.0
2015-11-13 12:00:00,4.56,4.57,4.54,4.57,428778.0,1.7625,1.7663,1.7547,1.7663,428778.0
2015-11-13 12:05:00,4.57,4.6,4.55,4.56,1042164.0,1.7663,1.7779,1.7586,1.7625,1042164.0
2015-11-13 12:10:00,4.57,4.59,4.56,4.58,239035.0,1.7663,1.7741,1.7625,1.7702,239035.0
2015-11-13 12:15:00,4.59,4.6,4.57,4.58,379525.0,1.7741,1.7779,1.7663,1.7702,379525.0
2015-11-13 12:20:00,4.58,4.59,4.57,4.58,215918.0,1.7702,1.7741,1.7663,1.7702,215918.0
2015-11-13 12:25:00,4.58,4.58,4.57,4.58,85467.0,1.7702,1.7702,1.7663,1.7702,85467.0
2015-11-13 12:30:00,4.58,4.58,4.56,4.58,193418.0,1.7702,1.7702,1.7625,1.7702,193418.0
2015-11-13 12:35:00,4.58,4.58,4.56,4.58,283971.0,1.7702,1.7702,1.7625,1.7702,283971.0
2015-11-13 12:40:00,4.58,4.58,4.57,4.58,28146.0,1.7702,1.7702,1.7663,1.7702,28146.0
2015-11-13 12:45:00,4.58,4.6,4.58,4.6,245061.0,1.7702,1.7779,1.7702,1.7779,245061.0
2015-11-13 12:50:00,4.6,4.62,4.59,4.6,411202.0,1.7779,1.7857,1.7741,1.7779,411202.0
2015-11-13 12:55:00,4.61,4.62,4.59,4.6,421181.0,1.7818,1.7857,1.7741,1.7779,421181.0
2015-11-13 13:00:00,4.6,4.63,4.58,4.6,729798.0,1.7779,1.7895,1.7702,1.7779,729798.0
2015-11-13 13:05:00,4.6,4.6,4.55,4.57,569645.0,1.7779,1.7779,1.7586,1.7663,569645.0
2015-11-13 13:10:00,4.57,4.58,4.56,4.57,180980.0,1.7663,1.7702,1.7625,1.7663,180980.0
2015-11-13 13:15:00,4.58,4.59,4.57,4.57,196836.0,1.7702,1.7741,1.7663,1.7663,196836.0
2015-11-13 13:20:00,4.57,4.58,4.54,4.54,432646.0,1.7663,1.7702,1.7547,1.7547,432646.0
2015-11-13 13:25:00,4.54,4.56,4.54,4.56,80167.0,1.7547,1.7625,1.7547,1.7625,80167.0
2015-11-13 13:30:00,4.56,4.57,4.53,4.54,397050.0,1.7625,1.7663,1.7509,1.7547,397050.0
2015-11-13 13:35:00,4.54,4.54,4.51,4.52,206364.0,1.7547,1.7547,1.7431,1.747,206364.0
2015-11-13 13:40:00,4.52,4.53,4.51,4.53,254886.0,1.747,1.7509,1.7431,1.7509,254886.0
2015-11-13 13:45:00,4.53,4.54,4.52,4.53,404901.0,1.7509,1.7547,1.747,1.7509,404901.0
2015-11-13 13:50:00,4.52,4.55,4.52,4.54,1255958.0,1.747,1.7586,1.747,1.7547,1255958.0
2015-11-13 13:55:00,4.54,4.57,4.54,4.56,360675.0,1.7547,1.7663,1.7547,1.7625,360675.0
2015-11-13 14:00:00,4.56,4.57,4.54,4.54,624700.0,1.7625,1.7663,1.7547,1.7547,624700.0
2015-11-13 14:05:00,4.54,4.57,4.54,4.57,534180.0,1.7547,1.7663,1.7547,1.7663,534180.0
2015-11-13 14:10:00,4.57,4.57,4.55,4.57,850029.0,1.7663,1.7663,1.7586,1.7663,850029.0
2015-11-13 14:15:00,4.57,4.6,4.56,4.59,180193.0,1.7663,1.7779,1.7625,1.7741,180193.0
2015-11-13 14:20:00,4.59,4.6,4.58,4.6,195142.0,1.7741,1.7779,1.7702,1.7779,195142.0
2015-11-13 14:25:00,4.6,4.6,4.58,4.59,321131.0,1.7779,1.7779,1.7702,1.7741,321131.0
2015-11-13 14:30:00,4.58,4.59,4.58,4.59,156178.0,1.7702,1.7741,1.7702,1.7741,156178.0
2015-11-13 14:35:00,4.59,4.59,4.58,4.59,418482.0,1.7741,1.7741,1.7702,1.7741,418482.0
2015-11-13 14:40:00,4.59,4.59,4.57,4.58,92248.0,1.7741,1.7741,1.7663,1.7702,92248.0
2015-11-13 14:45:00,4.57,4.58,4.56,4.57,80709.0,1.7663,1.7702,1.7625,1.7663,80709.0
2015-11-13 14:50:00,4.57,4.57,4.54,4.54,186961.0,1.7663,1.7663,1.7547,1.7547,186961.0
2015-11-13 14:55:00,4.55,4.56,4.54,4.56,171002.0,1.7586,1.7625,1.7547,1.7625,171002.0
2015-11-13 15:00:00,4.55,4.57,4.55,4.55,175832.0,1.7586,1.7663,1.7586,1.7586,175832.0
2015-11-13 15:05:00,4.55,4.56,4.53,4.54,120766.0,1.7586,1.7625,1.7509,1.7547,120766.0
2015-11-13 15:10:00,4.53,4.56,4.53,4.56,382396.0,1.7509,1.7625,1.7509,1.7625,382396.0
2015-11-13 15:15:00,4.56,4.56,4.53,4.54,422143.0,1.7625,1.7625,1.7509,1.7547,422143.0
2015-11-13 15:20:00,4.55,4.55,4.53,4.55,381520.0,1.7586,1.7586,1.7509,1.7586,381520.0
2015-11-13 15:25:00,4.55,4.57,4.54,4.57,525415.0,1.7586,1.7663,1.7547,1.7663,525415.0
2015-11-13 15:30:00,4.57,4.58,4.55,4.55,333454.0,1.7663,1.7702,1.7586,1.7586,333454.0
2015-11-13 15:35:00,4.56,4.57,4.55,4.56,313789.0,1.7625,1.7663,1.7586,1.7625,313789.0
2015-11-13 15:40:00,4.56,4.57,4.55,4.57,168015.0,1.7625,1.7663,1.7586,1.7663,168015.0
2015-11-13 15:45:00,4.57,4.57,4.53,4.54,698852.0,1.7663,1.7663,1.7509,1.7547,698852.0
2015-11-13 15:50:00,4.53,4.54,4.51,4.52,666650.0,1.7509,1.7547,1.7431,1.747,666650.0
2015-11-13 15:55:00,4.52,4.56,4.51,4.56,1514520.0,1.747,1.7625,1.7431,1.7625,1514520.0
2015-11-16 09:30:00,4.65,4.68,4.62,4.67,1826510.0,1.7973,1.8089,1.7857,1.805,1826510.0
2015-11-16 09:35:00,4.67,4.78,4.66,4.77,1667376.0,1.805,1.8475,1.8011,1.8436,1667376.0
2015-11-16 09:40:00,4.77,4.8,4.74,4.75,1086325.0,1.8436,1.8552,1.832,1.8359,1086325.0
2015-11-16 09:45:00,4.75,4.76,4.73,4.73,460468.0,1.8359,1.8398,1.8282,1.8282,460468.0
2015-11-16 09:50:00,4.74,4.75,4.71,4.73,440024.0,1.832,1.8359,1.8204,1.8282,440024.0
2015-11-16 09:55:00,4.73,4.77,4.72,4.73,394227.0,1.8282,1.8436,1.8243,1.8282,394227.0
2015-11-16 10:00:00,4.73,4.74,4.69,4.71,448946.0,1.8282,1.832,1.8127,1.8204,448946.0
2015-11-16 10:05:00,4.71,4.73,4.7,4.71,444497.0,1.8204,1.8282,1.8166,1.8204,444497.0
2015-11-16 10:10:00,4.71,4.75,4.69,4.75,419728.0,1.8204,1.8359,1.8127,1.8359,419728.0
2015-11-16 10:15:00,4.75,4.78,4.73,4.78,334722.0,1.8359,1.8475,1.8282,1.8475,334722.0
2015-11-16 10:20:00,4.77,4.8,4.76,4.79,343603.0,1.8436,1.8552,1.8398,1.8514,343603.0
2015-11-16 10:25:00,4.79,4.82,4.77,4.79,706191.0,1.8514,1.863,1.8436,1.8514,706191.0
2015-11-16 10:30:00,4.78,4.79,4.76,4.78,286851.0,1.8475,1.8514,1.8398,1.8475,286851.0
2015-11-16 10:35:00,4.78,4.78,4.76,4.78,193866.0,1.8475,1.8475,1.8398,1.8475,193866.0
2015-11-16 10:40:00,4.78,4.81,4.78,4.8,265301.0,1.8475,1.8591,1.8475,1.8552,265301.0
2015-11-16 10:45:00,4.81,4.82,4.8,4.82,189016.0,1.8591,1.863,1.8552,1.863,189016.0
2015-11-16 10:50:00,4.82,4.82,4.78,4.79,408412.0,1.863,1.863,1.8475,1.8514,408412.0
2015-11-16 10:55:00,4.78,4.78,4.75,4.78,400205.0,1.8475,1.8475,1.8359,1.8475,400205.0
2015-11-16 11:00:00,4.78,4.78,4.75,4.75,461885.0,1.8475,1.8475,1.8359,1.8359,461885.0
2015-11-16 11:05:00,4.75,4.78,4.75,4.77,129735.0,1.8359,1.8475,1.8359,1.8436,129735.0
2015-11-16 11:10:00,4.77,4.78,4.76,4.77,238823.0,1.8436,1.8475,1.8398,1.8436,238823.0
2015-11-16 11:15:00,4.77,4.8,4.76,4.79,418317.0,1.8436,1.8552,1.8398,1.8514,418317.0
2015-11-16 11:20:00,4.79,4.81,4.77,4.81,338869.0,1.8514,1.8591,1.8436,1.8591,338869.0
2015-11-16 11:25:00,4.81,4.81,4.77,4.79,474504.0,1.8591,1.8591,1.8436,1.8514,474504.0
2015-11-16 11:30:00,4.79,4.8,4.77,4.77,635695.0,1.8514,1.8552,1.8436,1.8436,635695.0
2015-11-16 11:35:00,4.77,4.78,4.76,4.77,116916.0,1.8436,1.8475,1.8398,1.8436,116916.0
2015-11-16 11:40:00,4.76,4.79,4.76,4.78,426914.0,1.8398,1.8514,1.8398,1.8475,426914.0
2015-11-16 11:45:00,4.78,4.79,4.76,4.76,268909.0,1.8475,1.8514,1.8398,1.8398,268909.0
2015-11-16 11:50:00,4.77,4.77,4.76,4.77,35001.0,1.8436,1.8436,1.8398,1.8436,35001.0
2015-11-16 11:55:00,4.77,4.77,4.74,4.75,179690.0,1.8436,1.8436,1.832,1.8359,179690.0
2015-11-16 12:00:00,4.75,4.76,4.73,4.75,252515.0,1.8359,1.8398,1.8282,1.8359,252515.0
2015-11-16 12:05:00,4.74,4.75,4.73,4.74,121769.0,1.832,1.8359,1.8282,1.832,121769.0
2015-11-16 12:10:00,4.74,4.74,4.72,4.74,178242.0,1.832,1.832,1.8243,1.832,178242.0
2015-11-16 12:15:00,4.73,4.75,4.73,4.75,175037.0,1.8282,1.8359,1.8282,1.8359,175037.0
2015-11-16 12:20:00,4.75,4.8,4.74,4.79,305933.0,1.8359,1.8552,1.832,1.8514,305933.0
2015-11-16 12:25:00,4.79,4.8,4.78,4.78,108052.0,1.8514,1.8552,1.8475,1.8475,108052.0
2015-11-16 12:30:00,4.78,4.8,4.78,4.79,117492.0,1.8475,1.8552,1.8475,1.8514,117492.0
2015-11-16 12:35:00,4.79,4.8,4.79,4.79,92838.0,1.8514,1.8552,1.8514,1.8514,92838.0
2015-11-16 12:40:00,4.8,4.82,4.79,4.8,415157.0,1.8552,1.863,1.8514,1.8552,415157.0
2015-11-16 12:45:00,4.81,4.81,4.79,4.8,71689.0,1.8591,1.8591,1.8514,1.8552,71689.0
2015-11-16 12:50:00,4.8,4.81,4.79,4.8,100143.0,1.8552,1.8591,1.8514,1.8552,100143.0
2015-11-16 12:55:00,4.79,4.81,4.79,4.81,47801.0,1.8514,1.8591,1.8514,1.8591,47801.0
2015-11-16 13:00:00,4.81,4.83,4.8,4.83,183746.0,1.8591,1.8668,1.8552,1.8668,183746.0
2015-11-16 13:05:00,4.83,4.85,4.82,4.85,176731.0,1.8668,1.8746,1.863,1.8746,176731.0
2015-11-16 13:10:00,4.85,4.86,4.84,4.86,336086.0,1.8746,1.8784,1.8707,1.8784,336086.0
2015-11-16 13:15:00,4.86,4.87,4.85,4.86,100542.0,1.8784,1.8823,1.8746,1.8784,100542.0
2015-11-16 13:20:00,4.87,4.88,4.86,4.88,145714.0,1.8823,1.8862,1.8784,1.8862,145714.0
2015-11-16 13:25:00,4.88,4.89,4.86,4.88,303303.0,1.8862,1.89,1.8784,1.8862,303303.0
2015-11-16 13:30:00,4.88,4.89,4.86,4.88,215519.0,1.8862,1.89,1.8784,1.8862,215519.0
2015-11-16 13:35:00,4.87,4.88,4.86,4.86,113568.0,1.8823,1.8862,1.8784,1.8784,113568.0
2015-11-16 13:40:00,4.86,4.87,4.85,4.85,76360.0,1.8784,1.8823,1.8746,1.8746,76360.0
2015-11-16 13:45:00,4.86,4.88,4.85,4.88,258825.0,1.8784,1.8862,1.8746,1.8862,258825.0
2015-11-16 13:50:00,4.88,4.9,4.87,4.9,294855.0,1.8862,1.8939,1.8823,1.8939,294855.0
2015-11-16 13:55:00,4.91,4.91,4.88,4.89,323494.0,1.8977,1.8977,1.8862,1.89,323494.0
2015-11-16 14:00:00,4.89,4.91,4.88,4.91,420221.0,1.89,1.8977,1.8862,1.8977,420221.0
2015-11-16 14:05:00,4.91,4.91,4.89,4.89,524802.0,1.8977,1.8977,1.89,1.89,524802.0
2015-11-16 14:10:00,4.9,4.92,4.89,4.92,95121.0,1.8939,1.9016,1.89,1.9016,95121.0
2015-11-16 14:15:00,4.92,4.92,4.91,4.92,136610.0,1.9016,1.9016,1.8977,1.9016,136610.0
2015-11-16 14:20:00,4.91,4.94,4.91,4.94,221645.0,1.8977,1.9093,1.8977,1.9093,221645.0
2015-11-16 14:25:00,4.93,4.94,4.93,4.93,128070.0,1.9055,1.9093,1.9055,1.9055,128070.0
2015-11-16 14:30:00,4.93,4.96,4.92,4.96,398698.0,1.9055,1.9171,1.9016,1.9171,398698.0
2015-11-16 14:35:00,4.95,4.96,4.94,4.95,152572.0,1.9132,1.9171,1.9093,1.9132,152572.0
2015-11-16 14:40:00,4.95,4.95,4.94,4.94,114623.0,1.9132,1.9132,1.9093,1.9093,114623.0
2015-11-16 14:45:00,4.94,4.95,4.94,4.95,47867.0,1.9093,1.9132,1.9093,1.9132,47867.0
2015-11-16 14:50:00,4.94,4.95,4.94,4.95,58629.0,1.9093,1.9132,1.9093,1.9132,58629.0
2015-11-16 14:55:00,4.94,4.95,4.94,4.95,112694.0,1.9093,1.9132,1.9093,1.9132,112694.0
2015-11-16 15:00:00,4.95,4.98,4.94,4.98,304609.0,1.9132,1.9248,1.9093,1.9248,304609.0
2015-11-16 15:05:00,4.98,4.98,4.97,4.98,128449.0,1.9248,1.9248,1.9209,1.9248,128449.0
2015-11-16 15:10:00,4.98,4.99,4.97,4.99,320691.0,1.9248,1.9287,1.9209,1.9287,320691.0
2015-11-16 15:15:00,4.99,5.0,4.98,4.99,257242.0,1.9287,1.9325,1.9248,1.9287,257242.0
2015-11-16 15:20:00,4.99,5.0,4.98,5.0,224980.0,1.9287,1.9325,1.9248,1.9325,224980.0
2015-11-16 15:25:00,5.0,5.01,4.98,4.98,638919.0,1.9325,1.9364,1.9248,1.9248,638919.0
2015-11-16 15:30:00,4.99,4.99,4.97,4.98,500924.0,1.9287,1.9287,1.9209,1.9248,500924.0
2015-11-16 15:35:00,4.98,4.99,4.96,4.99,433440.0,1.9248,1.9287,1.9171,1.9287,433440.0
2015-11-16 15:40:00,4.98,4.99,4.97,4.99,330695.0,1.9248,1.9287,1.9209,1.9287,330695.0
2015-11-16 15:45:00,4.98,4.99,4.95,4.96,772114.0,1.9248,1.9287,1.9132,1.9171,772114.0
2015-11-16 15:50:00,4.96,4.97,4.95,4.96,404007.0,1.9171,1.9209,1.9132,1.9171,404007.0
2015-11-16 15:55:00,4.96,4.98,4.96,4.98,896555.0,1.9171,1.9248,1.9171,1.9248,896555.0
2015-11-17 09:30:00,4.94,4.98,4.92,4.94,527258.0,1.9093,1.9248,1.9016,1.9093,527258.0
2015-11-17 09:35:00,4.94,4.95,4.87,4.89,821867.0,1.9093,1.9132,1.8823,1.89,821867.0
2015-11-17 09:40:00,4.88,4.91,4.85,4.87,794772.0,1.8862,1.8977,1.8746,1.8823,794772.0
2015-11-17 09:45:00,4.87,4.91,4.87,4.89,376638.0,1.8823,1.8977,1.8823,1.89,376638.0
2015-11-17 09:50:00,4.88,4.95,4.87,4.92,704522.0,1.8862,1.9132,1.8823,1.9016,704522.0
2015-11-17 09:55:00,4.92,4.97,4.92,4.96,1019652.0,1.9016,1.9209,1.9016,1.9171,1019652.0
2015-11-17 10:00:00,4.96,5.0,4.94,4.95,593019.0,1.9171,1.9325,1.9093,1.9132,593019.0
2015-11-17 10:05:00,4.95,5.0,4.93,4.99,309638.0,1.9132,1.9325,1.9055,1.9287,309638.0
2015-11-17 10:10:00,4.99,5.01,4.94,4.97,439636.0,1.9287,1.9364,1.9093,1.9209,439636.0
2015-11-17 10:15:00,4.98,4.98,4.94,4.96,430853.0,1.9248,1.9248,1.9093,1.9171,430853.0
2015-11-17 10:20:00,4.96,4.97,4.94,4.94,114774.0,1.9171,1.9209,1.9093,1.9093,114774.0
2015-11-17 10:25:00,4.95,4.97,4.93,4.96,152346.0,1.9132,1.9209,1.9055,1.9171,152346.0
2015-11-17 10:30:00,4.96,5.0,4.95,5.0,298375.0,1.9171,1.9325,1.9132,1.9325,298375.0
2015-11-17 10:35:00,4.99,5.04,4.99,5.0,725551.0,1.9287,1.948,1.9287,1.9325,725551.0
2015-11-17 10:40:00,5.01,5.02,5.0,5.0,234201.0,1.9364,1.9403,1.9325,1.9325,234201.0
2015-11-17 10:45:00,5.0,5.01,4.99,5.01,68971.0,1.9325,1.9364,1.9287,1.9364,68971.0
2015-11-17 10:50:00,5.02,5.02,4.96,4.96,240441.0,1.9403,1.9403,1.9171,1.9171,240441.0
2015-11-17 10:55:00,4.96,4.98,4.94,4.95,184872.0,1.9171,1.9248,1.9093,1.9132,184872.0
2015-11-17 11:00:00,4.95,4.96,4.94,4.95,299056.0,1.9132,1.9171,1.9093,1.9132,299056.0
2015-11-17 11:05:00,4.96,4.96,4.94,4.96,120396.0,1.9171,1.9171,1.9093,1.9171,120396.0
2015-11-17 11:10:00,4.96,4.97,4.94,4.94,181384.0,1.9171,1.9209,1.9093,1.9093,181384.0
2015-11-17 11:15:00,4.94,4.96,4.94,4.96,237075.0,1.9093,1.9171,1.9093,1.9171,237075.0
2015-11-17 11:20:00,4.96,4.97,4.95,4.96,38569.0,1.9171,1.9209,1.9132,1.9171,38569.0
2015-11-17 11:25:00,4.96,4.98,4.95,4.97,159589.0,1.9171,1.9248,1.9132,1.9209,159589.0
2015-11-17 11:30:00,4.97,4.98,4.96,4.98,186205.0,1.9209,1.9248,1.9171,1.9248,186205.0
2015-11-17 11:35:00,4.98,4.98,4.96,4.97,86806.0,1.9248,1.9248,1.9171,1.9209,86806.0
2015-11-17 11:40:00,4.96,4.98,4.94,4.95,160540.0,1.9171,1.9248,1.9093,1.9132,160540.0
2015-11-17 11:45:00,4.95,4.95,4.93,4.94,305113.0,1.9132,1.9132,1.9055,1.9093,305113.0
2015-11-17 11:50:00,4.95,4.97,4.94,4.97,89184.0,1.9132,1.9209,1.9093,1.9209,89184.0
2015-11-17 11:55:00,4.96,4.97,4.93,4.96,417895.0,1.9171,1.9209,1.9055,1.9171,417895.0
2015-11-17 12:00:00,4.96,4.98,4.95,4.98,115470.0,1.9171,1.9248,1.9132,1.9248,115470.0
2015-11-17 12:05:00,4.98,4.98,4.97,4.98,14983.0,1.9248,1.9248,1.9209,1.9248,14983.0
2015-11-17 12:10:00,4.98,4.99,4.97,4.98,114569.0,1.9248,1.9287,1.9209,1.9248,114569.0
2015-11-17 12:15:00,4.98,5.0,4.98,4.99,429575.0,1.9248,1.9325,1.9248,1.9287,429575.0
2015-11-17 12:20:00,4.99,4.99,4.96,4.96,247367.0,1.9287,1.9287,1.9171,1.9171,247367.0
2015-11-17 12:25:00,4.96,4.97,4.94,4.96,181175.0,1.9171,1.9209,1.9093,1.9171,181175.0
2015-11-17 12:30:00,4.96,4.98,4.95,4.98,383704.0,1.9171,1.9248,1.9132,1.9248,383704.0
2015-11-17 12:35:00,4.98,4.98,4.95,4.95,399004.0,1.9248,1.9248,1.9132,1.9132,399004.0
2015-11-17 12:40:00,4.95,4.95,4.93,4.95,120387.0,1.9132,1.9132,1.9055,1.9132,120387.0
2015-11-17 12:45:00,4.95,4.96,4.94,4.96,69367.0,1.9132,1.9171,1.9093,1.9171,69367.0
2015-11-17 12:50:00,4.95,4.96,4.94,4.95,105120.0,1.9132,1.9171,1.9093,1.9132,105120.0
2015-11-17 12:55:00,4.94,4.95,4.94,4.95,37255.0,1.9093,1.9132,1.9093,1.9132,37255.0
2015-11-17 13:00:00,4.95,4.97,4.94,4.96,157449.0,1.9132,1.9209,1.9093,1.9171,157449.0
2015-11-17 13:05:00,4.96,4.96,4.93,4.94,150141.0,1.9171,1.9171,1.9055,1.9093,150141.0
2015-11-17 13:10:00,4.93,4.95,4.93,4.95,49281.0,1.9055,1.9132,1.9055,1.9132,49281.0
2015-11-17 13:15:00,4.95,4.95,4.92,4.92,136025.0,1.9132,1.9132,1.9016,1.9016,136025.0
2015-11-17 13:20:00,4.92,4.93,4.91,4.92,191911.0,1.9016,1.9055,1.8977,1.9016,191911.0
2015-11-17 13:25:00,4.92,4.92,4.91,4.91,55663.0,1.9016,1.9016,1.8977,1.8977,55663.0
2015-11-17 13:30:00,4.92,4.93,4.9,4.93,156647.0,1.9016,1.9055,1.8939,1.9055,156647.0
2015-11-17 13:35:00,4.92,4.94,4.91,4.91,237285.0,1.9016,1.9093,1.8977,1.8977,237285.0
2015-11-17 13:40:00,4.92,4.92,4.9,4.92,99759.0,1.9016,1.9016,1.8939,1.9016,99759.0
2015-11-17 13:45:00,4.92,4.92,4.91,4.91,25569.0,1.9016,1.9016,1.8977,1.8977,25569.0
2015-11-17 13:50:00,4.91,4.93,4.9,4.92,142975.0,1.8977,1.9055,1.8939,1.9016,142975.0
2015-11-17 13:55:00,4.93,4.94,4.91,4.93,171915.0,1.9055,1.9093,1.8977,1.9055,171915.0
2015-11-17 14:00:00,4.93,4.93,4.91,4.92,122543.0,1.9055,1.9055,1.8977,1.9016,122543.0
2015-11-17 14:05:00,4.92,4.93,4.9,4.91,279922.0,1.9016,1.9055,1.8939,1.8977,279922.0
2015-11-17 14:10:00,4.91,4.92,4.9,4.9,166523.0,1.8977,1.9016,1.8939,1.8939,166523.0
2015-11-17 14:15:00,4.9,4.91,4.89,4.9,295738.0,1.8939,1.8977,1.89,1.8939,295738.0
2015-11-17 14:20:00,4.91,4.93,4.89,4.92,342688.0,1.8977,1.9055,1.89,1.9016,342688.0
2015-11-17 14:25:00,4.92,4.92,4.9,4.9,108865.0,1.9016,1.9016,1.8939,1.8939,108865.0
2015-11-17 14:30:00,4.9,4.92,4.89,4.9,192322.0,1.8939,1.9016,1.89,1.8939,192322.0
2015-11-17 14:35:00,4.9,4.91,4.89,4.91,89958.0,1.8939,1.8977,1.89,1.8977,89958.0
2015-11-17 14:40:00,4.91,4.91,4.88,4.89,934852.0,1.8977,1.8977,1.8862,1.89,934852.0
2015-11-17 14:45:00,4.89,4.91,4.87,4.91,606065.0,1.89,1.8977,1.8823,1.8977,606065.0
2015-11-17 14:50:00,4.91,4.91,4.89,4.9,48031.0,1.8977,1.8977,1.89,1.8939,48031.0
2015-11-17 14:55:00,4.89,4.9,4.89,4.89,78740.0,1.89,1.8939,1.89,1.89,78740.0
2015-11-17 15:00:00,4.9,4.9,4.86,4.88,279259.0,1.8939,1.8939,1.8784,1.8862,279259.0
2015-11-17 15:05:00,4.88,4.9,4.88,4.88,126663.0,1.8862,1.8939,1.8862,1.8862,126663.0
2015-11-17 15:10:00,4.88,4.9,4.87,4.89,310858.0,1.8862,1.8939,1.8823,1.89,310858.0
2015-11-17 15:15:00,4.89,4.89,4.82,4.83,1365571.0,1.89,1.89,1.863,1.8668,1365571.0
2015-11-17 15:20:00,4.83,4.88,4.82,4.87,539388.0,1.8668,1.8862,1.863,1.8823,539388.0
2015-11-17 15:25:00,4.86,4.87,4.86,4.86,43267.0,1.8784,1.8823,1.8784,1.8784,43267.0
2015-11-17 15:30:00,4.86,4.89,4.86,4.88,413056.0,1.8784,1.89,1.8784,1.8862,413056.0
2015-11-17 15:35:00,4.88,4.88,4.86,4.86,101246.0,1.8862,1.8862,1.8784,1.8784,101246.0
2015-11-17 15:40:00,4.86,4.88,4.85,4.87,819723.0,1.8784,1.8862,1.8746,1.8823,819723.0
2015-11-17 15:45:00,4.87,4.87,4.84,4.87,448940.0,1.8823,1.8823,1.8707,1.8823,448940.0
2015-11-17 15:50:00,4.87,4.89,4.86,4.88,526917.0,1.8823,1.89,1.8784,1.8862,526917.0
2015-11-17 15:55:00,4.88,4.89,4.86,4.87,431221.0,1.8862,1.89,1.8784,1.8823,431221.0
2015-11-18 09:30:00,5.01,5.06,5.01,5.04,1779961.0,1.9364,1.9557,1.9364,1.948,1779961.0
2015-11-18 09:35:00,5.04,5.07,5.01,5.04,1011039.0,1.948,1.9596,1.9364,1.948,1011039.0
2015-11-18 09:40:00,5.03,5.09,5.02,5.09,1048432.0,1.9441,1.9673,1.9403,1.9673,1048432.0
2015-11-18 09:45:00,5.08,5.1,5.08,5.1,430332.0,1.9635,1.9712,1.9635,1.9712,430332.0
2015-11-18 09:50:00,5.09,5.14,5.08,5.13,1018306.0,1.9673,1.9866,1.9635,1.9828,1018306.0
2015-11-18 09:55:00,5.13,5.14,5.11,5.12,642285.0,1.9828,1.9866,1.975,1.9789,642285.0
2015-11-18 10:00:00,5.13,5.15,5.12,5.14,779325.0,1.9828,1.9905,1.9789,1.9866,779325.0
2015-11-18 10:05:00,5.14,5.14,5.12,5.12,184464.0,1.9866,1.9866,1.9789,1.9789,184464.0
2015-11-18 10:10:00,5.13,5.14,5.11,5.13,334473.0,1.9828,1.9866,1.975,1.9828,334473.0
2015-11-18 10:15:00,5.13,5.14,5.11,5.12,308074.0,1.9828,1.9866,1.975,1.9789,308074.0
2015-11-18 10:20:00,5.12,5.15,5.11,5.14,185400.0,1.9789,1.9905,1.975,1.9866,185400.0
2015-11-18 10:25:00,5.14,5.15,5.09,5.1,328878.0,1.9866,1.9905,1.9673,1.9712,328878.0
2015-11-18 10:30:00,5.09,5.11,5.05,5.05,475219.0,1.9673,1.975,1.9519,1.9519,475219.0
2015-11-18 10:35:00,5.05,5.09,5.05,5.08,487479.0,1.9519,1.9673,1.9519,1.9635,487479.0
2015-11-18 10:40:00,5.08,5.11,5.08,5.11,389593.0,1.9635,1.975,1.9635,1.975,389593.0
2015-11-18 10:45:00,5.1,5.11,5.08,5.09,176512.0,1.9712,1.975,1.9635,1.9673,176512.0
2015-11-18 10:50:00,5.1,5.1,5.07,5.09,209503.0,1.9712,1.9712,1.9596,1.9673,209503.0
2015-11-18 10:55:00,5.08,5.09,5.07,5.08,119900.0,1.9635,1.9673,1.9596,1.9635,119900.0
2015-11-18 11:00:00,5.09,5.09,5.07,5.09,288204.0,1.9673,1.9673,1.9596,1.9673,288204.0
2015-11-18 11:05:00,5.09,5.09,5.07,5.08,187754.0,1.9673,1.9673,1.9596,1.9635,187754.0
2015-11-18 11:10:00,5.09,5.09,5.06,5.08,138032.0,1.9673,1.9673,1.9557,1.9635,138032.0
2015-11-18 11:15:00,5.08,5.09,5.07,5.08,94637.0,1.9635,1.9673,1.9596,1.9635,94637.0
2015-11-18 11:20:00,5.08,5.09,5.06,5.06,157722.0,1.9635,1.9673,1.9557,1.9557,157722.0
2015-11-18 11:25:00,5.07,5.07,5.03,5.06,200511.0,1.9596,1.9596,1.9441,1.9557,200511.0
2015-11-18 11:30:00,5.05,5.07,5.05,5.07,96811.0,1.9519,1.9596,1.9519,1.9596,96811.0
2015-11-18 11:35:00,5.06,5.07,5.05,5.06,319460.0,1.9557,1.9596,1.9519,1.9557,319460.0
2015-11-18 11:40:00,5.06,5.06,5.04,5.04,480242.0,1.9557,1.9557,1.948,1.948,480242.0
2015-11-18 11:45:00,5.04,5.04,5.01,5.02,432021.0,1.948,1.948,1.9364,1.9403,432021.0
2015-11-18 11:50:00,5.02,5.04,5.02,5.03,713818.0,1.9403,1.948,1.9403,1.9441,713818.0
2015-11-18 11:55:00,5.03,5.03,5.01,5.02,141356.0,1.9441,1.9441,1.9364,1.9403,141356.0
2015-11-18 12:00:00,5.02,5.03,4.99,5.03,588808.0,1.9403,1.9441,1.9287,1.9441,588808.0
2015-11-18 12:05:00,5.03,5.03,4.99,5.0,697110.0,1.9441,1.9441,1.9287,1.9325,697110.0
2015-11-18 12:10:00,5.0,5.01,4.99,5.0,135522.0,1.9325,1.9364,1.9287,1.9325,135522.0
2015-11-18 12:15:00,5.0,5.03,5.0,5.02,149626.0,1.9325,1.9441,1.9325,1.9403,149626.0
2015-11-18 12:20:00,5.02,5.05,5.02,5.03,436343.0,1.9403,1.9519,1.9403,1.9441,436343.0
2015-11-18 12:25:00,5.03,5.04,4.99,5.0,307635.0,1.9441,1.948,1.9287,1.9325,307635.0
2015-11-18 12:30:00,5.0,5.01,4.98,5.0,348670.0,1.9325,1.9364,1.9248,1.9325,348670.0
2015-11-18 12:35:00,4.99,5.0,4.96,4.98,578211.0,1.9287,1.9325,1.9171,1.9248,578211.0
2015-11-18 12:40:00,4.97,4.98,4.96,4.96,121338.0,1.9209,1.9248,1.9171,1.9171,121338.0
2015-11-18 12:45:00,4.96,4.97,4.96,4.97,135919.0,1.9171,1.9209,1.9171,1.9209,135919.0
2015-11-18 12:50:00,4.96,4.97,4.95,4.96,195926.0,1.9171,1.9209,1.9132,1.9171,195926.0
2015-11-18 12:55:00,4.96,4.97,4.95,4.96,119252.0,1.9171,1.9209,1.9132,1.9171,119252.0
2015-11-18 13:00:00,4.96,4.97,4.96,4.96,47249.0,1.9171,1.9209,1.9171,1.9171,47249.0
2015-11-18 13:05:00,4.96,4.99,4.96,4.99,109121.0,1.9171,1.9287,1.9171,1.9287,109121.0
2015-11-18 13:10:00,4.99,5.0,4.98,5.0,107175.0,1.9287,1.9325,1.9248,1.9325,107175.0
2015-11-18 13:15:00,5.0,5.0,4.97,4.98,98194.0,1.9325,1.9325,1.9209,1.9248,98194.0
2015-11-18 13:20:00,4.98,4.99,4.97,4.99,80223.0,1.9248,1.9287,1.9209,1.9287,80223.0
2015-11-18 13:25:00,4.99,5.0,4.97,4.97,210764.0,1.9287,1.9325,1.9209,1.9209,210764.0
2015-11-18 13:30:00,4.97,4.98,4.96,4.97,192048.0,1.9209,1.9248,1.9171,1.9209,192048.0
2015-11-18 13:35:00,4.97,4.98,4.95,4.98,193274.0,1.9209,1.9248,1.9132,1.9248,193274.0
2015-11-18 13:40:00,4.98,4.98,4.96,4.96,169103.0,1.9248,1.9248,1.9171,1.9171,169103.0
2015-11-18 13:45:00,4.96,4.97,4.96,4.96,89291.0,1.9171,1.9209,1.9171,1.9171,89291.0
2015-11-18 13:50:00,4.96,4.96,4.94,4.95,425334.0,1.9171,1.9171,1.9093,1.9132,425334.0
2015-11-18 13:55:00,4.95,4.98,4.94,4.96,268007.0,1.9132,1.9248,1.9093,1.9171,268007.0
2015-11-18 14:00:00,4.96,4.99,4.95,4.97,159020.0,1.9171,1.9287,1.9132,1.9209,159020.0
2015-11-18 14:05:00,4.97,5.02,4.97,5.0,254480.0,1.9209,1.9403,1.9209,1.9325,254480.0
2015-11-18 14:10:00,5.01,5.03,5.0,5.0,244531.0,1.9364,1.9441,1.9325,1.9325,244531.0
2015-11-18 14:15:00,5.0,5.02,4.99,5.0,187610.0,1.9325,1.9403,1.9287,1.9325,187610.0
2015-11-18 14:20:00,4.99,5.0,4.98,4.99,101023.0,1.9287,1.9325,1.9248,1.9287,101023.0
2015-11-18 14:25:00,4.99,4.99,4.97,4.99,155080.0,1.9287,1.9287,1.9209,1.9287,155080.0
2015-11-18 14:30:00,4.99,4.99,4.97,4.97,110554.0,1.9287,1.9287,1.9209,1.9209,110554.0
2015-11-18 14:35:00,4.98,4.98,4.97,4.98,15500.0,1.9248,1.9248,1.9209,1.9248,15500.0
2015-11-18 14:40:00,4.98,5.01,4.97,4.99,285762.0,1.9248,1.9364,1.9209,1.9287,285762.0
2015-11-18 14:45:00,4.99,5.0,4.98,5.0,187117.0,1.9287,1.9325,1.9248,1.9325,187117.0
2015-11-18 14:50:00,4.99,5.0,4.99,4.99,57146.0,1.9287,1.9325,1.9287,1.9287,57146.0
2015-11-18 14:55:00,4.99,5.02,4.99,5.02,404647.0,1.9287,1.9403,1.9287,1.9403,404647.0
2015-11-18 15:00:00,5.02,5.03,5.01,5.02,234096.0,1.9403,1.9441,1.9364,1.9403,234096.0
2015-11-18 15:05:00,5.03,5.05,5.02,5.05,88372.0,1.9441,1.9519,1.9403,1.9519,88372.0
2015-11-18 15:10:00,5.04,5.06,5.04,5.06,133753.0,1.948,1.9557,1.948,1.9557,133753.0
2015-11-18 15:15:00,5.06,5.08,5.05,5.05,507949.0,1.9557,1.9635,1.9519,1.9519,507949.0
2015-11-18 15:20:00,5.05,5.07,5.05,5.07,256415.0,1.9519,1.9596,1.9519,1.9596,256415.0
2015-11-18 15:25:00,5.06,5.07,5.03,5.04,183565.0,1.9557,1.9596,1.9441,1.948,183565.0
2015-11-18 15:30:00,5.03,5.07,5.03,5.07,427785.0,1.9441,1.9596,1.9441,1.9596,427785.0
2015-11-18 15:35:00,5.07,5.08,5.06,5.07,315217.0,1.9596,1.9635,1.9557,1.9596,315217.0
2015-11-18 15:40:00,5.07,5.07,5.05,5.05,185895.0,1.9596,1.9596,1.9519,1.9519,185895.0
2015-11-18 15:45:00,5.06,5.08,5.05,5.06,396431.0,1.9557,1.9635,1.9519,1.9557,396431.0
2015-11-18 15:50:00,5.06,5.08,5.06,5.07,536806.0,1.9557,1.9635,1.9557,1.9596,536806.0
2015-11-18 15:55:00,5.07,5.08,5.07,5.08,638937.0,1.9596,1.9635,1.9596,1.9635,638937.0
2015-11-19 09:30:00,5.11,5.11,5.05,5.08,886362.0,1.975,1.975,1.9519,1.9635,886362.0
2015-11-19 09:35:00,5.1,5.1,5.05,5.08,515106.0,1.9712,1.9712,1.9519,1.9635,515106.0
2015-11-19 09:40:00,5.09,5.14,5.08,5.12,479244.0,1.9673,1.9866,1.9635,1.9789,479244.0
2015-11-19 09:45:00,5.12,5.15,5.12,5.14,461223.0,1.9789,1.9905,1.9789,1.9866,461223.0
2015-11-19 09:50:00,5.14,5.17,5.13,5.13,370170.0,1.9866,1.9982,1.9828,1.9828,370170.0
2015-11-19 09:55:00,5.13,5.15,5.1,5.11,200320.0,1.9828,1.9905,1.9712,1.975,200320.0
2015-11-19 10:00:00,5.11,5.12,5.06,5.06,328459.0,1.975,1.9789,1.9557,1.9557,328459.0
2015-11-19 10:05:00,5.07,5.08,5.04,5.06,296229.0,1.9596,1.9635,1.948,1.9557,296229.0
2015-11-19 10:10:00,5.05,5.09,5.05,5.06,271492.0,1.9519,1.9673,1.9519,1.9557,271492.0
2015-11-19 10:15:00,5.05,5.07,5.04,5.07,222743.0,1.9519,1.9596,1.948,1.9596,222743.0
2015-11-19 10:20:00,5.07,5.09,5.06,5.09,244656.0,1.9596,1.9673,1.9557,1.9673,244656.0
2015-11-19 10:25:00,5.08,5.09,5.06,5.07,102919.0,1.9635,1.9673,1.9557,1.9596,102919.0
2015-11-19 10:30:00,5.07,5.1,5.06,5.07,317643.0,1.9596,1.9712,1.9557,1.9596,317643.0
2015-11-19 10:35:00,5.07,5.08,5.05,5.07,634680.0,1.9596,1.9635,1.9519,1.9596,634680.0
2015-11-19 10:40:00,5.07,5.09,5.06,5.08,237552.0,1.9596,1.9673,1.9557,1.9635,237552.0
2015-11-19 10:45:00,5.08,5.09,5.06,5.07,180111.0,1.9635,1.9673,1.9557,1.9596,180111.0
2015-11-19 10:50:00,5.07,5.09,5.06,5.08,413524.0,1.9596,1.9673,1.9557,1.9635,413524.0
2015-11-19 10:55:00,5.08,5.09,5.06,5.08,351470.0,1.9635,1.9673,1.9557,1.9635,351470.0
2015-11-19 11:00:00,5.08,5.08,5.05,5.05,285853.0,1.9635,1.9635,1.9519,1.9519,285853.0
2015-11-19 11:05:00,5.06,5.06,5.04,5.04,350194.0,1.9557,1.9557,1.948,1.948,350194.0
2015-11-19 11:10:00,5.04,5.06,5.02,5.03,381490.0,1.948,1.9557,1.9403,1.9441,381490.0
2015-11-19 11:15:00,5.02,5.03,4.99,5.02,638620.0,1.9403,1.9441,1.9287,1.9403,638620.0
2015-11-19 11:20:00,5.01,5.03,5.01,5.03,232752.0,1.9364,1.9441,1.9364,1.9441,232752.0
2015-11-19 11:25:00,5.03,5.03,5.0,5.02,295955.0,1.9441,1.9441,1.9325,1.9403,295955.0
2015-11-19 11:30:00,5.01,5.02,4.99,4.99,262368.0,1.9364,1.9403,1.9287,1.9287,262368.0
2015-11-19 11:35:00,5.0,5.0,4.98,4.99,250199.0,1.9325,1.9325,1.9248,1.9287,250199.0
2015-11-19 11:40:00,5.0,5.0,4.98,5.0,582825.0,1.9325,1.9325,1.9248,1.9325,582825.0
2015-11-19 11:45:00,5.0,5.0,4.97,4.97,142797.0,1.9325,1.9325,1.9209,1.9209,142797.0
2015-11-19 11:50:00,4.98,4.98,4.95,4.96,521683.0,1.9248,1.9248,1.9132,1.9171,521683.0
2015-11-19 11:55:00,4.96,4.99,4.96,4.96,220948.0,1.9171,1.9287,1.9171,1.9171,220948.0
2015-11-19 12:00:00,4.96,5.0,4.96,4.99,334056.0,1.9171,1.9325,1.9171,1.9287,334056.0
2015-11-19 12:05:00,4.99,4.99,4.95,4.96,363385.0,1.9287,1.9287,1.9132,1.9171,363385.0
2015-11-19 12:10:00,4.96,4.97,4.94,4.97,499678.0,1.9171,1.9209,1.9093,1.9209,499678.0
2015-11-19 12:15:00,4.96,4.97,4.94,4.95,209512.0,1.9171,1.9209,1.9093,1.9132,209512.0
2015-11-19 12:20:00,4.95,4.95,4.93,4.94,176408.0,1.9132,1.9132,1.9055,1.9093,176408.0
2015-11-19 12:25:00,4.94,4.94,4.92,4.94,304695.0,1.9093,1.9093,1.9016,1.9093,304695.0
2015-11-19 12:30:00,4.94,4.97,4.93,4.96,195879.0,1.9093,1.9209,1.9055,1.9171,195879.0
2015-11-19 12:35:00,4.96,4.99,4.96,4.99,179001.0,1.9171,1.9287,1.9171,1.9287,179001.0
2015-11-19 12:40:00,4.99,5.02,4.98,5.02,180493.0,1.9287,1.9403,1.9248,1.9403,180493.0
2015-11-19 12:45:00,5.02,5.02,5.0,5.0,143328.0,1.9403,1.9403,1.9325,1.9325,143328.0
2015-11-19 12:50:00,5.0,5.02,5.0,5.02,205522.0,1.9325,1.9403,1.9325,1.9403,205522.0
2015-11-19 12:55:00,5.01,5.02,5.0,5.02,264919.0,1.9364,1.9403,1.9325,1.9403,264919.0
2015-11-19 13:00:00,5.02,5.02,4.99,4.99,478043.0,1.9403,1.9403,1.9287,1.9287,478043.0
2015-11-19 13:05:00,4.99,5.02,4.99,5.0,428266.0,1.9287,1.9403,1.9287,1.9325,428266.0
2015-11-19 13:10:00,5.0,5.01,4.99,5.0,402209.0,1.9325,1.9364,1.9287,1.9325,402209.0
2015-11-19 13:15:00,5.01,5.01,4.98,4.98,208137.0,1.9364,1.9364,1.9248,1.9248,208137.0
2015-11-19 13:20:00,4.98,4.99,4.96,4.96,371103.0,1.9248,1.9287,1.9171,1.9171,371103.0
2015-11-19 13:25:00,4.96,4.97,4.92,4.94,783749.0,1.9171,1.9209,1.9016,1.9093,783749.0
2015-11-19 13:30:00,4.94,4.94,4.9,4.91,1349129.0,1.9093,1.9093,1.8939,1.8977,1349129.0
2015-11-19 13:35:00,4.91,4.92,4.9,4.92,269189.0,1.8977,1.9016,1.8939,1.9016,269189.0
2015-11-19 13:40:00,4.92,4.97,4.91,4.96,824645.0,1.9016,1.9209,1.8977,1.9171,824645.0
2015-11-19 13:45:00,4.96,4.99,4.96,4.99,816815.0,1.9171,1.9287,1.9171,1.9287,816815.0
2015-11-19 13:50:00,4.99,5.04,4.98,5.03,1704090.0,1.9287,1.948,1.9248,1.9441,1704090.0
2015-11-19 13:55:00,5.04,5.04,5.01,5.02,1242179.0,1.948,1.948,1.9364,1.9403,1242179.0
2015-11-19 14:00:00,5.02,5.04,5.0,5.03,1029834.0,1.9403,1.948,1.9325,1.9441,1029834.0
2015-11-19 14:05:00,5.02,5.03,5.01,5.01,215315.0,1.9403,1.9441,1.9364,1.9364,215315.0
2015-11-19 14:10:00,5.02,5.02,4.96,4.96,703307.0,1.9403,1.9403,1.9171,1.9171,703307.0
2015-11-19 14:15:00,4.96,5.01,4.96,5.01,397376.0,1.9171,1.9364,1.9171,1.9364,397376.0
2015-11-19 14:20:00,5.0,5.02,5.0,5.01,894936.0,1.9325,1.9403,1.9325,1.9364,894936.0
2015-11-19 14:25:00,5.02,5.03,5.0,5.02,1629190.0,1.9403,1.9441,1.9325,1.9403,1629190.0
2015-11-19 14:30:00,5.02,5.04,5.01,5.02,1048787.0,1.9403,1.948,1.9364,1.9403,1048787.0
2015-11-19 14:35:00,5.02,5.03,5.01,5.02,186241.0,1.9403,1.9441,1.9364,1.9403,186241.0
2015-11-19 14:40:00,5.02,5.03,5.01,5.02,349465.0,1.9403,1.9441,1.9364,1.9403,349465.0
2015-11-19 14:45:00,5.02,5.02,5.01,5.02,358626.0,1.9403,1.9403,1.9364,1.9403,358626.0
2015-11-19 14:50:00,5.02,5.06,5.01,5.05,338799.0,1.9403,1.9557,1.9364,1.9519,338799.0
2015-11-19 14:55:00,5.06,5.06,5.03,5.05,1302236.0,1.9557,1.9557,1.9441,1.9519,1302236.0
2015-11-19 15:00:00,5.04,5.05,5.03,5.04,35515.0,1.948,1.9519,1.9441,1.948,35515.0
2015-11-19 15:05:00,5.04,5.06,5.03,5.05,291968.0,1.948,1.9557,1.9441,1.9519,291968.0
2015-11-19 15:10:00,5.05,5.07,5.04,5.07,530446.0,1.9519,1.9596,1.948,1.9596,530446.0
2015-11-19 15:15:00,5.07,5.1,5.05,5.08,1571736.0,1.9596,1.9712,1.9519,1.9635,1571736.0
2015-11-19 15:20:00,5.08,5.09,5.05,5.08,789036.0,1.9635,1.9673,1.9519,1.9635,789036.0
2015-11-19 15:25:00,5.08,5.09,5.05,5.06,280109.0,1.9635,1.9673,1.9519,1.9557,280109.0
2015-11-19 15:30:00,5.06,5.08,5.05,5.08,146418.0,1.9557,1.9635,1.9519,1.9635,146418.0
2015-11-19 15:35:00,5.08,5.09,5.07,5.08,265971.0,1.9635,1.9673,1.9596,1.9635,265971.0
2015-11-19 15:40:00,5.08,5.09,5.08,5.09,83402.0,1.9635,1.9673,1.9635,1.9673,83402.0
2015-11-19 15:45:00,5.09,5.09,5.08,5.08,408519.0,1.9673,1.9673,1.9635,1.9635,408519.0
2015-11-19 15:50:00,5.09,5.09,5.08,5.08,630276.0,1.9673,1.9673,1.9635,1.9635,630276.0
2015-11-19 15:55:00,5.08,5.09,5.08,5.09,749638.0,1.9635,1.9673,1.9635,1.9673,749638.0
2015-11-20 09:30:00,5.04,5.11,5.03,5.11,807175.0,1.948,1.975,1.9441,1.975,807175.0
2015-11-20 09:35:00,5.11,5.18,5.1,5.17,1062343.0,1.975,2.0021,1.9712,1.9982,1062343.0
2015-11-20 09:40:00,5.17,5.23,5.17,5.21,1067232.0,1.9982,2.0214,1.9982,2.0137,1067232.0
2015-11-20 09:45:00,5.21,5.23,5.2,5.22,820790.0,2.0137,2.0214,2.0098,2.0176,820790.0
2015-11-20 09:50:00,5.21,5.22,5.2,5.21,431072.0,2.0137,2.0176,2.0098,2.0137,431072.0
2015-11-20 09:55:00,5.2,5.22,5.19,5.19,582895.0,2.0098,2.0176,2.006,2.006,582895.0
2015-11-20 10:00:00,5.19,5.2,5.16,5.16,347974.0,2.006,2.0098,1.9944,1.9944,347974.0
2015-11-20 10:05:00,5.16,5.19,5.14,5.15,609797.0,1.9944,2.006,1.9866,1.9905,609797.0
2015-11-20 10:10:00,5.14,5.17,5.13,5.16,328890.0,1.9866,1.9982,1.9828,1.9944,328890.0
2015-11-20 10:15:00,5.16,5.18,5.15,5.15,191397.0,1.9944,2.0021,1.9905,1.9905,191397.0
2015-11-20 10:20:00,5.15,5.16,5.14,5.15,170672.0,1.9905,1.9944,1.9866,1.9905,170672.0
2015-11-20 10:25:00,5.16,5.16,5.12,5.13,452871.0,1.9944,1.9944,1.9789,1.9828,452871.0
2015-11-20 10:30:00,5.13,5.14,5.08,5.09,508185.0,1.9828,1.9866,1.9635,1.9673,508185.0
2015-11-20 10:35:00,5.1,5.14,5.09,5.13,526774.0,1.9712,1.9866,1.9673,1.9828,526774.0
2015-11-20 10:40:00,5.14,5.15,5.13,5.14,153412.0,1.9866,1.9905,1.9828,1.9866,153412.0
2015-11-20 10:45:00,5.13,5.17,5.13,5.17,98147.0,1.9828,1.9982,1.9828,1.9982,98147.0
2015-11-20 10:50:00,5.17,5.18,5.14,5.15,190192.0,1.9982,2.0021,1.9866,1.9905,190192.0
2015-11-20 10:55:00,5.15,5.15,5.12,5.12,135075.0,1.9905,1.9905,1.9789,1.9789,135075.0
2015-11-20 11:00:00,5.12,5.12,5.1,5.12,175556.0,1.9789,1.9789,1.9712,1.9789,175556.0
2015-11-20 11:05:00,5.12,5.14,5.12,5.13,189854.0,1.9789,1.9866,1.9789,1.9828,189854.0
2015-11-20 11:10:00,5.13,5.13,5.11,5.12,72869.0,1.9828,1.9828,1.975,1.9789,72869.0
2015-11-20 11:15:00,5.12,5.16,5.11,5.16,170568.0,1.9789,1.9944,1.975,1.9944,170568.0
2015-11-20 11:20:00,5.16,5.16,5.14,5.15,84154.0,1.9944,1.9944,1.9866,1.9905,84154.0
2015-11-20 11:25:00,5.14,5.15,5.13,5.14,61062.0,1.9866,1.9905,1.9828,1.9866,61062.0
2015-11-20 11:30:00,5.13,5.15,5.12,5.15,193666.0,1.9828,1.9905,1.9789,1.9905,193666.0
2015-11-20 11:35:00,5.14,5.16,5.13,5.14,122265.0,1.9866,1.9944,1.9828,1.9866,122265.0
2015-11-20 11:40:00,5.13,5.15,5.13,5.15,36866.0,1.9828,1.9905,1.9828,1.9905,36866.0
2015-11-20 11:45:00,5.15,5.16,5.14,5.14,59372.0,1.9905,1.9944,1.9866,1.9866,59372.0
2015-11-20 11:50:00,5.15,5.15,5.13,5.14,50707.0,1.9905,1.9905,1.9828,1.9866,50707.0
2015-11-20 11:55:00,5.15,5.15,5.14,5.14,8662.0,1.9905,1.9905,1.9866,1.9866,8662.0
2015-11-20 12:00:00,5.14,5.15,5.14,5.15,30381.0,1.9866,1.9905,1.9866,1.9905,30381.0
2015-11-20 12:05:00,5.14,5.15,5.13,5.13,80580.0,1.9866,1.9905,1.9828,1.9828,80580.0
2015-11-20 12:10:00,5.14,5.14,5.11,5.11,98915.0,1.9866,1.9866,1.975,1.975,98915.0
2015-11-20 12:15:00,5.11,5.13,5.11,5.13,76187.0,1.975,1.9828,1.975,1.9828,76187.0
2015-11-20 12:20:00,5.14,5.15,5.12,5.13,137653.0,1.9866,1.9905,1.9789,1.9828,137653.0
2015-11-20 12:25:00,5.13,5.14,5.12,5.13,149886.0,1.9828,1.9866,1.9789,1.9828,149886.0
2015-11-20 12:30:00,5.14,5.15,5.12,5.15,135495.0,1.9866,1.9905,1.9789,1.9905,135495.0
2015-11-20 12:35:00,5.15,5.17,5.14,5.15,173360.0,1.9905,1.9982,1.9866,1.9905,173360.0
2015-11-20 12:40:00,5.16,5.18,5.15,5.16,138939.0,1.9944,2.0021,1.9905,1.9944,138939.0
2015-11-20 12:45:00,5.15,5.17,5.15,5.16,61993.0,1.9905,1.9982,1.9905,1.9944,61993.0
2015-11-20 12:50:00,5.16,5.16,5.15,5.15,50265.0,1.9944,1.9944,1.9905,1.9905,50265.0
2015-11-20 12:55:00,5.15,5.16,5.13,5.15,299969.0,1.9905,1.9944,1.9828,1.9905,299969.0
2015-11-20 13:00:00,5.14,5.2,5.14,5.19,454087.0,1.9866,2.0098,1.9866,2.006,454087.0
2015-11-20 13:05:00,5.19,5.22,5.18,5.22,396599.0,2.006,2.0176,2.0021,2.0176,396599.0
2015-11-20 13:10:00,5.21,5.24,5.21,5.23,641080.0,2.0137,2.0253,2.0137,2.0214,641080.0
2015-11-20 13:15:00,5.24,5.24,5.22,5.23,205432.0,2.0253,2.0253,2.0176,2.0214,205432.0
2015-11-20 13:20:00,5.22,5.23,5.21,5.22,111840.0,2.0176,2.0214,2.0137,2.0176,111840.0
2015-11-20 13:25:00,5.22,5.23,5.21,5.21,120066.0,2.0176,2.0214,2.0137,2.0137,120066.0
2015-11-20 13:30:00,5.21,5.22,5.19,5.19,104079.0,2.0137,2.0176,2.006,2.006,104079.0
2015-11-20 13:35:00,5.19,5.2,5.18,5.18,130048.0,2.006,2.0098,2.0021,2.0021,130048.0
2015-11-20 13:40:00,5.18,5.2,5.18,5.2,172060.0,2.0021,2.0098,2.0021,2.0098,172060.0
2015-11-20 13:45:00,5.2,5.2,5.19,5.2,37812.0,2.0098,2.0098,2.006,2.0098,37812.0
2015-11-20 13:50:00,5.2,5.22,5.19,5.22,76229.0,2.0098,2.0176,2.006,2.0176,76229.0
2015-11-20 13:55:00,5.22,5.22,5.2,5.21,151666.0,2.0176,2.0176,2.0098,2.0137,151666.0
2015-11-20 14:00:00,5.2,5.21,5.2,5.2,31267.0,2.0098,2.0137,2.0098,2.0098,31267.0
2015-11-20 14:05:00,5.2,5.21,5.19,5.21,181058.0,2.0098,2.0137,2.006,2.0137,181058.0
2015-11-20 14:10:00,5.21,5.22,5.2,5.21,201668.0,2.0137,2.0176,2.0098,2.0137,201668.0
2015-11-20 14:15:00,5.21,5.22,5.21,5.21,45719.0,2.0137,2.0176,2.0137,2.0137,45719.0
2015-11-20 14:20:00,5.22,5.22,5.2,5.2,155795.0,2.0176,2.0176,2.0098,2.0098,155795.0
2015-11-20 14:25:00,5.21,5.21,5.19,5.19,151010.0,2.0137,2.0137,2.006,2.006,151010.0
2015-11-20 14:30:00,5.19,5.2,5.19,5.19,26140.0,2.006,2.0098,2.006,2.006,26140.0
2015-11-20 14:35:00,5.2,5.2,5.18,5.19,76844.0,2.0098,2.0098,2.0021,2.006,76844.0
2015-11-20 14:40:00,5.18,5.19,5.18,5.19,95716.0,2.0021,2.006,2.0021,2.006,95716.0
2015-11-20 14:45:00,5.18,5.19,5.18,5.19,67251.0,2.0021,2.006,2.0021,2.006,67251.0
2015-11-20 14:50:00,5.18,5.2,5.18,5.2,140688.0,2.0021,2.0098,2.0021,2.0098,140688.0
2015-11-20 14:55:00,5.2,5.2,5.18,5.19,100906.0,2.0098,2.0098,2.0021,2.006,100906.0
2015-11-20 15:00:00,5.18,5.19,5.17,5.17,127193.0,2.0021,2.006,1.9982,1.9982,127193.0
2015-11-20 15:05:00,5.17,5.18,5.17,5.17,63629.0,1.9982,2.0021,1.9982,1.9982,63629.0
2015-11-20 15:10:00,5.17,5.19,5.17,5.19,208189.0,1.9982,2.006,1.9982,2.006,208189.0
2015-11-20 15:15:00,5.18,5.21,5.18,5.19,251251.0,2.0021,2.0137,2.0021,2.006,251251.0
2015-11-20 15:20:00,5.19,5.2,5.18,5.19,142313.0,2.006,2.0098,2.0021,2.006,142313.0
2015-11-20 15:25:00,5.18,5.2,5.18,5.19,128472.0,2.0021,2.0098,2.0021,2.006,128472.0
2015-11-20 15:30:00,5.2,5.21,5.19,5.2,167219.0,2.0098,2.0137,2.006,2.0098,167219.0
2015-11-20 15:35:00,5.2,5.2,5.19,5.19,96139.0,2.0098,2.0098,2.006,2.006,96139.0
2015-11-20 15:40:00,5.19,5.2,5.19,5.2,59439.0,2.006,2.0098,2.006,2.0098,59439.0
2015-11-20 15:45:00,5.2,5.2,5.18,5.19,339006.0,2.0098,2.0098,2.0021,2.006,339006.0
2015-11-20 15:50:00,5.19,5.21,5.14,5.15,1481002.0,2.006,2.0137,1.9866,1.9905,1481002.0
2015-11-20 15:55:00,5.15,5.15,5.12,5.14,2289028.0,1.9905,1.9905,1.9789,1.9866,2289028.0
2015-11-23 09:30:00,5.16,5.18,5.13,5.17,1453277.0,1.9944,2.0021,1.9828,1.9982,1453277.0
2015-11-23 09:35:00,5.17,5.23,5.16,5.21,1170721.0,1.9982,2.0214,1.9944,2.0137,1170721.0
2015-11-23 09:40:00,5.21,5.24,5.19,5.23,761487.0,2.0137,2.0253,2.006,2.0214,761487.0
2015-11-23 09:45:00,5.23,5.25,5.22,5.24,469262.0,2.0214,2.0292,2.0176,2.0253,469262.0
2015-11-23 09:50:00,5.24,5.24,5.2,5.2,651811.0,2.0253,2.0253,2.0098,2.0098,651811.0
2015-11-23 09:55:00,5.2,5.22,5.19,5.19,459665.0,2.0098,2.0176,2.006,2.006,459665.0
2015-11-23 10:00:00,5.2,5.2,5.15,5.16,355592.0,2.0098,2.0098,1.9905,1.9944,355592.0
2015-11-23 10:05:00,5.15,5.19,5.15,5.16,435638.0,1.9905,2.006,1.9905,1.9944,435638.0
2015-11-23 10:10:00,5.16,5.2,5.15,5.19,400510.0,1.9944,2.0098,1.9905,2.006,400510.0
2015-11-23 10:15:00,5.18,5.24,5.18,5.23,1008330.0,2.0021,2.0253,2.0021,2.0214,1008330.0
2015-11-23 10:20:00,5.23,5.25,5.21,5.25,1263779.0,2.0214,2.0292,2.0137,2.0292,1263779.0
2015-11-23 10:25:00,5.25,5.26,5.23,5.24,301615.0,2.0292,2.033,2.0214,2.0253,301615.0
2015-11-23 10:30:00,5.24,5.25,5.21,5.21,312574.0,2.0253,2.0292,2.0137,2.0137,312574.0
2015-11-23 10:35:00,5.21,5.23,5.2,5.2,147840.0,2.0137,2.0214,2.0098,2.0098,147840.0
2015-11-23 10:40:00,5.2,5.22,5.18,5.21,355761.0,2.0098,2.0176,2.0021,2.0137,355761.0
2015-11-23 10:45:00,5.21,5.23,5.2,5.22,317640.0,2.0137,2.0214,2.0098,2.0176,317640.0
2015-11-23 10:50:00,5.22,5.24,5.22,5.22,159603.0,2.0176,2.0253,2.0176,2.0176,159603.0
2015-11-23 10:55:00,5.23,5.25,5.22,5.23,152153.0,2.0214,2.0292,2.0176,2.0214,152153.0
2015-11-23 11:00:00,5.24,5.24,5.22,5.22,140657.0,2.0253,2.0253,2.0176,2.0176,140657.0
2015-11-23 11:05:00,5.23,5.26,5.21,5.23,447704.0,2.0214,2.033,2.0137,2.0214,447704.0
2015-11-23 11:10:00,5.24,5.24,5.21,5.23,101525.0,2.0253,2.0253,2.0137,2.0214,101525.0
2015-11-23 11:15:00,5.23,5.24,5.22,5.23,108955.0,2.0214,2.0253,2.0176,2.0214,108955.0
2015-11-23 11:20:00,5.23,5.25,5.22,5.24,141846.0,2.0214,2.0292,2.0176,2.0253,141846.0
2015-11-23 11:25:00,5.24,5.24,5.23,5.23,17594.0,2.0253,2.0253,2.0214,2.0214,17594.0
2015-11-23 11:30:00,5.23,5.23,5.2,5.2,130294.0,2.0214,2.0214,2.0098,2.0098,130294.0
2015-11-23 11:35:00,5.21,5.23,5.2,5.22,193159.0,2.0137,2.0214,2.0098,2.0176,193159.0
2015-11-23 11:40:00,5.22,5.23,5.21,5.23,183524.0,2.0176,2.0214,2.0137,2.0214,183524.0
2015-11-23 11:45:00,5.23,5.23,5.21,5.21,54991.0,2.0214,2.0214,2.0137,2.0137,54991.0
2015-11-23 11:50:00,5.21,5.23,5.21,5.23,95460.0,2.0137,2.0214,2.0137,2.0214,95460.0
2015-11-23 11:55:00,5.22,5.24,5.22,5.22,127279.0,2.0176,2.0253,2.0176,2.0176,127279.0
2015-11-23 12:00:00,5.23,5.24,5.22,5.22,202077.0,2.0214,2.0253,2.0176,2.0176,202077.0
2015-11-23 12:05:00,5.22,5.23,5.2,5.21,90378.0,2.0176,2.0214,2.0098,2.0137,90378.0
2015-11-23 12:10:00,5.22,5.22,5.21,5.21,28136.0,2.0176,2.0176,2.0137,2.0137,28136.0
2015-11-23 12:15:00,5.21,5.23,5.21,5.22,184446.0,2.0137,2.0214,2.0137,2.0176,184446.0
2015-11-23 12:20:00,5.22,5.23,5.21,5.21,92866.0,2.0176,2.0214,2.0137,2.0137,92866.0
2015-11-23 12:25:00,5.21,5.23,5.21,5.22,110118.0,2.0137,2.0214,2.0137,2.0176,110118.0
2015-11-23 12:30:00,5.22,5.22,5.2,5.21,142177.0,2.0176,2.0176,2.0098,2.0137,142177.0
2015-11-23 12:35:00,5.21,5.22,5.21,5.21,42939.0,2.0137,2.0176,2.0137,2.0137,42939.0
2015-11-23 12:40:00,5.21,5.22,5.19,5.2,90587.0,2.0137,2.0176,2.006,2.0098,90587.0
2015-11-23 12:45:00,5.2,5.21,5.19,5.21,141793.0,2.0098,2.0137,2.006,2.0137,141793.0
2015-11-23 12:50:00,5.2,5.21,5.17,5.19,317698.0,2.0098,2.0137,1.9982,2.006,317698.0
2015-11-23 12:55:00,5.19,5.21,5.18,5.19,402329.0,2.006,2.0137,2.0021,2.006,402329.0
2015-11-23 13:00:00,5.19,5.22,5.19,5.21,81093.0,2.006,2.0176,2.006,2.0137,81093.0
2015-11-23 13:05:00,5.2,5.21,5.19,5.2,88060.0,2.0098,2.0137,2.006,2.0098,88060.0
2015-11-23 13:10:00,5.21,5.22,5.19,5.22,101748.0,2.0137,2.0176,2.006,2.0176,101748.0
2015-11-23 13:15:00,5.22,5.23,5.21,5.22,67225.0,2.0176,2.0214,2.0137,2.0176,67225.0
2015-11-23 13:20:00,5.21,5.23,5.21,5.22,103444.0,2.0137,2.0214,2.0137,2.0176,103444.0
2015-11-23 13:25:00,5.23,5.24,5.22,5.23,67343.0,2.0214,2.0253,2.0176,2.0214,67343.0
2015-11-23 13:30:00,5.22,5.23,5.21,5.22,43990.0,2.0176,2.0214,2.0137,2.0176,43990.0
2015-11-23 13:35:00,5.21,5.23,5.21,5.22,161649.0,2.0137,2.0214,2.0137,2.0176,161649.0
2015-11-23 13:40:00,5.23,5.23,5.21,5.23,63387.0,2.0214,2.0214,2.0137,2.0214,63387.0
2015-11-23 13:45:00,5.23,5.24,5.22,5.23,158053.0,2.0214,2.0253,2.0176,2.0214,158053.0
2015-11-23 13:50:00,5.23,5.23,5.21,5.21,132687.0,2.0214,2.0214,2.0137,2.0137,132687.0
2015-11-23 13:55:00,5.21,5.23,5.21,5.21,114661.0,2.0137,2.0214,2.0137,2.0137,114661.0
2015-11-23 14:00:00,5.22,5.23,5.21,5.22,275843.0,2.0176,2.0214,2.0137,2.0176,275843.0
2015-11-23 14:05:00,5.23,5.23,5.2,5.21,278316.0,2.0214,2.0214,2.0098,2.0137,278316.0
2015-11-23 14:10:00,5.21,5.24,5.21,5.24,522547.0,2.0137,2.0253,2.0137,2.0253,522547.0
2015-11-23 14:15:00,5.24,5.24,5.23,5.24,17681.0,2.0253,2.0253,2.0214,2.0253,17681.0
2015-11-23 14:20:00,5.23,5.24,5.22,5.23,183417.0,2.0214,2.0253,2.0176,2.0214,183417.0
2015-11-23 14:25:00,5.23,5.24,5.22,5.24,71783.0,2.0214,2.0253,2.0176,2.0253,71783.0
2015-11-23 14:30:00,5.24,5.24,5.22,5.24,187133.0,2.0253,2.0253,2.0176,2.0253,187133.0
2015-11-23 14:35:00,5.24,5.24,5.23,5.24,85340.0,2.0253,2.0253,2.0214,2.0253,85340.0
2015-11-23 14:40:00,5.24,5.26,5.23,5.26,289338.0,2.0253,2.033,2.0214,2.033,289338.0
2015-11-23 14:45:00,5.25,5.26,5.25,5.25,132873.0,2.0292,2.033,2.0292,2.0292,132873.0
2015-11-23 14:50:00,5.26,5.26,5.25,5.25,128190.0,2.033,2.033,2.0292,2.0292,128190.0
2015-11-23 14:55:00,5.25,5.26,5.25,5.25,145381.0,2.0292,2.033,2.0292,2.0292,145381.0
2015-11-23 15:00:00,5.25,5.27,5.25,5.26,163983.0,2.0292,2.0369,2.0292,2.033,163983.0
2015-11-23 15:05:00,5.26,5.26,5.25,5.25,60500.0,2.033,2.033,2.0292,2.0292,60500.0
2015-11-23 15:10:00,5.26,5.26,5.25,5.26,129096.0,2.033,2.033,2.0292,2.033,129096.0
2015-11-23 15:15:00,5.25,5.26,5.24,5.25,132655.0,2.0292,2.033,2.0253,2.0292,132655.0
2015-11-23 15:20:00,5.25,5.26,5.24,5.25,138709.0,2.0292,2.033,2.0253,2.0292,138709.0
2015-11-23 15:25:00,5.26,5.27,5.24,5.24,215551.0,2.033,2.0369,2.0253,2.0253,215551.0
2015-11-23 15:30:00,5.24,5.27,5.23,5.25,515187.0,2.0253,2.0369,2.0214,2.0292,515187.0
2015-11-23 15:35:00,5.25,5.27,5.25,5.26,149491.0,2.0292,2.0369,2.0292,2.033,149491.0
2015-11-23 15:40:00,5.27,5.27,5.25,5.25,240791.0,2.0369,2.0369,2.0292,2.0292,240791.0
2015-11-23 15:45:00,5.25,5.26,5.24,5.25,419020.0,2.0292,2.033,2.0253,2.0292,419020.0
2015-11-23 15:50:00,5.24,5.25,5.24,5.25,244307.0,2.0253,2.0292,2.0253,2.0292,244307.0
2015-11-23 15:55:00,5.25,5.27,5.24,5.25,886858.0,2.0292,2.0369,2.0253,2.0292,886858.0
2015-11-24 09:30:00,5.29,5.37,5.29,5.36,984523.0,2.0446,2.0755,2.0446,2.0717,984523.0
2015-11-24 09:35:00,5.37,5.45,5.36,5.44,1456686.0,2.0755,2.1065,2.0717,2.1026,1456686.0
2015-11-24 09:40:00,5.44,5.48,5.43,5.46,1086926.0,2.1026,2.1181,2.0987,2.1103,1086926.0
2015-11-24 09:45:00,5.46,5.48,5.42,5.43,824611.0,2.1103,2.1181,2.0949,2.0987,824611.0
2015-11-24 09:50:00,5.43,5.48,5.42,5.48,558940.0,2.0987,2.1181,2.0949,2.1181,558940.0
2015-11-24 09:55:00,5.49,5.5,5.47,5.48,594377.0,2.1219,2.1258,2.1142,2.1181,594377.0
2015-11-24 10:00:00,5.48,5.49,5.47,5.47,594648.0,2.1181,2.1219,2.1142,2.1142,594648.0
2015-11-24 10:05:00,5.47,5.48,5.45,5.46,281803.0,2.1142,2.1181,2.1065,2.1103,281803.0
2015-11-24 10:10:00,5.47,5.49,5.43,5.45,879494.0,2.1142,2.1219,2.0987,2.1065,879494.0
2015-11-24 10:15:00,5.45,5.45,5.42,5.44,665663.0,2.1065,2.1065,2.0949,2.1026,665663.0
2015-11-24 10:20:00,5.44,5.45,5.43,5.44,246589.0,2.1026,2.1065,2.0987,2.1026,246589.0
2015-11-24 10:25:00,5.43,5.44,5.42,5.44,469997.0,2.0987,2.1026,2.0949,2.1026,469997.0
2015-11-24 10:30:00,5.43,5.46,5.42,5.46,466750.0,2.0987,2.1103,2.0949,2.1103,466750.0
2015-11-24 10:35:00,5.46,5.5,5.46,5.5,729466.0,2.1103,2.1258,2.1103,2.1258,729466.0
2015-11-24 10:40:00,5.49,5.5,5.47,5.48,453228.0,2.1219,2.1258,2.1142,2.1181,453228.0
2015-11-24 10:45:00,5.48,5.5,5.48,5.49,382952.0,2.1181,2.1258,2.1181,2.1219,382952.0
2015-11-24 10:50:00,5.48,5.52,5.48,5.51,841551.0,2.1181,2.1335,2.1181,2.1297,841551.0
2015-11-24 10:55:00,5.52,5.55,5.51,5.53,779796.0,2.1335,2.1451,2.1297,2.1374,779796.0
2015-11-24 11:00:00,5.52,5.54,5.5,5.53,472592.0,2.1335,2.1412,2.1258,2.1374,472592.0
2015-11-24 11:05:00,5.53,5.57,5.53,5.54,541529.0,2.1374,2.1528,2.1374,2.1412,541529.0
2015-11-24 11:10:00,5.53,5.58,5.53,5.57,372225.0,2.1374,2.1567,2.1374,2.1528,372225.0
2015-11-24 11:15:00,5.57,5.58,5.52,5.54,616138.0,2.1528,2.1567,2.1335,2.1412,616138.0
2015-11-24 11:20:00,5.55,5.58,5.53,5.58,240217.0,2.1451,2.1567,2.1374,2.1567,240217.0
2015-11-24 11:25:00,5.57,5.59,5.56,5.57,465575.0,2.1528,2.1606,2.149,2.1528,465575.0
2015-11-24 11:30:00,5.58,5.59,5.57,5.58,434961.0,2.1567,2.1606,2.1528,2.1567,434961.0
2015-11-24 11:35:00,5.58,5.59,5.56,5.56,220710.0,2.1567,2.1606,2.149,2.149,220710.0
2015-11-24 11:40:00,5.56,5.58,5.55,5.58,245656.0,2.149,2.1567,2.1451,2.1567,245656.0
2015-11-24 11:45:00,5.58,5.59,5.55,5.56,297983.0,2.1567,2.1606,2.1451,2.149,297983.0
2015-11-24 11:50:00,5.56,5.6,5.55,5.58,406607.0,2.149,2.1644,2.1451,2.1567,406607.0
2015-11-24 11:55:00,5.58,5.61,5.58,5.59,330106.0,2.1567,2.1683,2.1567,2.1606,330106.0
2015-11-24 12:00:00,5.59,5.6,5.57,5.6,326581.0,2.1606,2.1644,2.1528,2.1644,326581.0
2015-11-24 12:05:00,5.6,5.61,5.59,5.59,227948.0,2.1644,2.1683,2.1606,2.1606,227948.0
2015-11-24 12:10:00,5.6,5.62,5.58,5.6,565873.0,2.1644,2.1722,2.1567,2.1644,565873.0
2015-11-24 12:15:00,5.6,5.61,5.58,5.58,168287.0,2.1644,2.1683,2.1567,2.1567,168287.0
2015-11-24 12:20:00,5.58,5.6,5.58,5.6,285577.0,2.1567,2.1644,2.1567,2.1644,285577.0
2015-11-24 12:25:00,5.61,5.61,5.59,5.61,260127.0,2.1683,2.1683,2.1606,2.1683,260127.0
2015-11-24 12:30:00,5.61,5.61,5.59,5.61,133285.0,2.1683,2.1683,2.1606,2.1683,133285.0
2015-11-24 12:35:00,5.61,5.63,5.6,5.62,198365.0,2.1683,2.176,2.1644,2.1722,198365.0
2015-11-24 12:40:00,5.62,5.63,5.6,5.61,160475.0,2.1722,2.176,2.1644,2.1683,160475.0
2015-11-24 12:45:00,5.61,5.62,5.6,5.61,165598.0,2.1683,2.1722,2.1644,2.1683,165598.0
2015-11-24 12:50:00,5.61,5.62,5.6,5.61,170833.0,2.1683,2.1722,2.1644,2.1683,170833.0
2015-11-24 12:55:00,5.61,5.62,5.6,5.61,184978.0,2.1683,2.1722,2.1644,2.1683,184978.0
2015-11-24 13:00:00,5.61,5.64,5.6,5.62,183884.0,2.1683,2.1799,2.1644,2.1722,183884.0
2015-11-24 13:05:00,5.62,5.63,5.61,5.63,322824.0,2.1722,2.176,2.1683,2.176,322824.0
2015-11-24 13:10:00,5.63,5.65,5.62,5.65,681490.0,2.176,2.1838,2.1722,2.1838,681490.0
2015-11-24 13:15:00,5.65,5.66,5.63,5.64,326606.0,2.1838,2.1876,2.176,2.1799,326606.0
2015-11-24 13:20:00,5.64,5.67,5.63,5.66,456732.0,2.1799,2.1915,2.176,2.1876,456732.0
2015-11-24 13:25:00,5.66,5.67,5.65,5.67,281247.0,2.1876,2.1915,2.1838,2.1915,281247.0
2015-11-24 13:30:00,5.67,5.69,5.66,5.66,579906.0,2.1915,2.1992,2.1876,2.1876,579906.0
2015-11-24 13:35:00,5.66,5.67,5.64,5.66,445201.0,2.1876,2.1915,2.1799,2.1876,445201.0
2015-11-24 13:40:00,5.66,5.67,5.64,5.64,260225.0,2.1876,2.1915,2.1799,2.1799,260225.0
2015-11-24 13:45:00,5.64,5.65,5.63,5.63,302189.0,2.1799,2.1838,2.176,2.176,302189.0
2015-11-24 13:50:00,5.63,5.64,5.62,5.62,258964.0,2.176,2.1799,2.1722,2.1722,258964.0
2015-11-24 13:55:00,5.62,5.63,5.61,5.61,276775.0,2.1722,2.176,2.1683,2.1683,276775.0
2015-11-24 14:00:00,5.62,5.63,5.61,5.62,244610.0,2.1722,2.176,2.1683,2.1722,244610.0
2015-11-24 14:05:00,5.61,5.62,5.59,5.59,248093.0,2.1683,2.1722,2.1606,2.1606,248093.0
2015-11-24 14:10:00,5.6,5.6,5.57,5.57,262284.0,2.1644,2.1644,2.1528,2.1528,262284.0
2015-11-24 14:15:00,5.57,5.58,5.56,5.57,173048.0,2.1528,2.1567,2.149,2.1528,173048.0
2015-11-24 14:20:00,5.58,5.58,5.56,5.56,109067.0,2.1567,2.1567,2.149,2.149,109067.0
2015-11-24 14:25:00,5.56,5.58,5.55,5.56,378461.0,2.149,2.1567,2.1451,2.149,378461.0
2015-11-24 14:30:00,5.56,5.6,5.56,5.6,415393.0,2.149,2.1644,2.149,2.1644,415393.0
2015-11-24 14:35:00,5.59,5.6,5.59,5.6,205890.0,2.1606,2.1644,2.1606,2.1644,205890.0
2015-11-24 14:40:00,5.6,5.62,5.59,5.62,280013.0,2.1644,2.1722,2.1606,2.1722,280013.0
2015-11-24 14:45:00,5.62,5.64,5.62,5.64,305209.0,2.1722,2.1799,2.1722,2.1799,305209.0
2015-11-24 14:50:00,5.64,5.64,5.59,5.6,1426986.0,2.1799,2.1799,2.1606,2.1644,1426986.0
2015-11-24 14:55:00,5.6,5.61,5.59,5.6,255887.0,2.1644,2.1683,2.1606,2.1644,255887.0
2015-11-24 15:00:00,5.6,5.61,5.59,5.6,210740.0,2.1644,2.1683,2.1606,2.1644,210740.0
2015-11-24 15:05:00,5.59,5.6,5.59,5.59,146733.0,2.1606,2.1644,2.1606,2.1606,146733.0
2015-11-24 15:10:00,5.59,5.6,5.59,5.6,127094.0,2.1606,2.1644,2.1606,2.1644,127094.0
2015-11-24 15:15:00,5.6,5.6,5.56,5.57,325193.0,2.1644,2.1644,2.149,2.1528,325193.0
2015-11-24 15:20:00,5.57,5.58,5.56,5.56,317293.0,2.1528,2.1567,2.149,2.149,317293.0
2015-11-24 15:25:00,5.56,5.57,5.56,5.57,105305.0,2.149,2.1528,2.149,2.1528,105305.0
2015-11-24 15:30:00,5.56,5.59,5.56,5.58,550554.0,2.149,2.1606,2.149,2.1567,550554.0
2015-11-24 15:35:00,5.57,5.58,5.57,5.58,100026.0,2.1528,2.1567,2.1528,2.1567,100026.0
2015-11-24 15:40:00,5.58,5.58,5.57,5.57,370930.0,2.1567,2.1567,2.1528,2.1528,370930.0
2015-11-24 15:45:00,5.58,5.6,5.57,5.58,1193188.0,2.1567,2.1644,2.1528,2.1567,1193188.0
2015-11-24 15:50:00,5.57,5.58,5.56,5.57,459667.0,2.1528,2.1567,2.149,2.1528,459667.0
2015-11-24 15:55:00,5.57,5.57,5.56,5.57,863703.0,2.1528,2.1528,2.149,2.1528,863703.0
2015-11-25 09:30:00,5.25,5.34,5.24,5.29,2339662.0,2.0292,2.0639,2.0253,2.0446,2339662.0
2015-11-25 09:35:00,5.28,5.3,5.21,5.22,1458163.0,2.0408,2.0485,2.0137,2.0176,1458163.0
2015-11-25 09:40:00,5.23,5.23,5.16,5.2,1900682.0,2.0214,2.0214,1.9944,2.0098,1900682.0
2015-11-25 09:45:00,5.2,5.22,5.17,5.2,803529.0,2.0098,2.0176,1.9982,2.0098,803529.0
2015-11-25 09:50:00,5.19,5.2,5.16,5.17,515412.0,2.006,2.0098,1.9944,1.9982,515412.0
2015-11-25 09:55:00,5.17,5.2,5.16,5.17,752800.0,1.9982,2.0098,1.9944,1.9982,752800.0
2015-11-25 10:00:00,5.17,5.21,5.16,5.17,655651.0,1.9982,2.0137,1.9944,1.9982,655651.0
2015-11-25 10:05:00,5.17,5.18,5.13,5.13,934861.0,1.9982,2.0021,1.9828,1.9828,934861.0
2015-11-25 10:10:00,5.14,5.15,5.13,5.15,259528.0,1.9866,1.9905,1.9828,1.9905,259528.0
2015-11-25 10:15:00,5.14,5.17,5.14,5.15,646625.0,1.9866,1.9982,1.9866,1.9905,646625.0
2015-11-25 10:20:00,5.16,5.16,5.13,5.13,628469.0,1.9944,1.9944,1.9828,1.9828,628469.0
2015-11-25 10:25:00,5.14,5.14,5.11,5.12,948862.0,1.9866,1.9866,1.975,1.9789,948862.0
2015-11-25 10:30:00,5.12,5.18,5.1,5.17,550222.0,1.9789,2.0021,1.9712,1.9982,550222.0
2015-11-25 10:35:00,5.17,5.22,5.17,5.21,638703.0,1.9982,2.0176,1.9982,2.0137,638703.0
2015-11-25 10:40:00,5.21,5.21,5.19,5.19,150613.0,2.0137,2.0137,2.006,2.006,150613.0
2015-11-25 10:45:00,5.19,5.21,5.19,5.2,277696.0,2.006,2.0137,2.006,2.0098,277696.0
2015-11-25 10:50:00,5.21,5.23,5.2,5.21,354687.0,2.0137,2.0214,2.0098,2.0137,354687.0
2015-11-25 10:55:00,5.2,5.21,5.18,5.18,173763.0,2.0098,2.0137,2.0021,2.0021,173763.0
2015-11-25 11:00:00,5.19,5.2,5.18,5.18,103865.0,2.006,2.0098,2.0021,2.0021,103865.0
2015-11-25 11:05:00,5.19,5.21,5.18,5.2,135042.0,2.006,2.0137,2.0021,2.0098,135042.0
2015-11-25 11:10:00,5.2,5.2,5.18,5.18,31922.0,2.0098,2.0098,2.0021,2.0021,31922.0
2015-11-25 11:15:00,5.18,5.22,5.18,5.21,299617.0,2.0021,2.0176,2.0021,2.0137,299617.0
2015-11-25 11:20:00,5.22,5.22,5.21,5.22,58418.0,2.0176,2.0176,2.0137,2.0176,58418.0
2015-11-25 11:25:00,5.21,5.24,5.21,5.23,223525.0,2.0137,2.0253,2.0137,2.0214,223525.0
2015-11-25 11:30:00,5.24,5.24,5.19,5.2,381602.0,2.0253,2.0253,2.006,2.0098,381602.0
2015-11-25 11:35:00,5.2,5.21,5.19,5.2,110838.0,2.0098,2.0137,2.006,2.0098,110838.0
2015-11-25 11:40:00,5.19,5.21,5.19,5.21,53576.0,2.006,2.0137,2.006,2.0137,53576.0
2015-11-25 11:45:00,5.21,5.21,5.2,5.2,17145.0,2.0137,2.0137,2.0098,2.0098,17145.0
2015-11-25 11:50:00,5.21,5.21,5.2,5.21,23391.0,2.0137,2.0137,2.0098,2.0137,23391.0
2015-11-25 11:55:00,5.21,5.24,5.2,5.24,136638.0,2.0137,2.0253,2.0098,2.0253,136638.0
2015-11-25 12:00:00,5.24,5.24,5.22,5.23,172082.0,2.0253,2.0253,2.0176,2.0214,172082.0
2015-11-25 12:05:00,5.22,5.23,5.21,5.21,107013.0,2.0176,2.0214,2.0137,2.0137,107013.0
2015-11-25 12:10:00,5.22,5.23,5.21,5.23,55649.0,2.0176,2.0214,2.0137,2.0214,55649.0
2015-11-25 12:15:00,5.23,5.25,5.21,5.25,250505.0,2.0214,2.0292,2.0137,2.0292,250505.0
2015-11-25 12:20:00,5.25,5.25,5.24,5.25,73098.0,2.0292,2.0292,2.0253,2.0292,73098.0
2015-11-25 12:25:00,5.25,5.25,5.24,5.25,45233.0,2.0292,2.0292,2.0253,2.0292,45233.0
2015-11-25 12:30:00,5.24,5.26,5.24,5.26,115871.0,2.0253,2.033,2.0253,2.033,115871.0
2015-11-25 12:35:00,5.26,5.27,5.25,5.25,128337.0,2.033,2.0369,2.0292,2.0292,128337.0
2015-11-25 12:40:00,5.25,5.26,5.25,5.25,22550.0,2.0292,2.033,2.0292,2.0292,22550.0
2015-11-25 12:45:00,5.26,5.26,5.25,5.25,117480.0,2.033,2.033,2.0292,2.0292,117480.0
2015-11-25 12:50:00,5.25,5.26,5.24,5.24,84282.0,2.0292,2.033,2.0253,2.0253,84282.0
2015-11-25 12:55:00,5.24,5.25,5.23,5.23,74855.0,2.0253,2.0292,2.0214,2.0214,74855.0
2015-11-25 13:00:00,5.23,5.24,5.22,5.24,103093.0,2.0214,2.0253,2.0176,2.0253,103093.0
2015-11-25 13:05:00,5.24,5.24,5.22,5.22,88401.0,2.0253,2.0253,2.0176,2.0176,88401.0
2015-11-25 13:10:00,5.22,5.23,5.2,5.21,105008.0,2.0176,2.0214,2.0098,2.0137,105008.0
2015-11-25 13:15:00,5.21,5.22,5.2,5.21,70835.0,2.0137,2.0176,2.0098,2.0137,70835.0
2015-11-25 13:20:00,5.21,5.23,5.2,5.22,103091.0,2.0137,2.0214,2.0098,2.0176,103091.0
2015-11-25 13:25:00,5.22,5.23,5.2,5.2,69947.0,2.0176,2.0214,2.0098,2.0098,69947.0
2015-11-25 13:30:00,5.2,5.21,5.18,5.19,107973.0,2.0098,2.0137,2.0021,2.006,107973.0
2015-11-25 13:35:00,5.18,5.19,5.16,5.16,303667.0,2.0021,2.006,1.9944,1.9944,303667.0
2015-11-25 13:40:00,5.16,5.18,5.16,5.18,221656.0,1.9944,2.0021,1.9944,2.0021,221656.0
2015-11-25 13:45:00,5.17,5.18,5.15,5.15,183661.0,1.9982,2.0021,1.9905,1.9905,183661.0
2015-11-25 13:50:00,5.15,5.18,5.15,5.17,251166.0,1.9905,2.0021,1.9905,1.9982,251166.0
2015-11-25 13:55:00,5.17,5.17,5.13,5.14,266394.0,1.9982,1.9982,1.9828,1.9866,266394.0
2015-11-25 14:00:00,5.14,5.16,5.13,5.14,243996.0,1.9866,1.9944,1.9828,1.9866,243996.0
2015-11-25 14:05:00,5.14,5.14,5.11,5.12,282592.0,1.9866,1.9866,1.975,1.9789,282592.0
2015-11-25 14:10:00,5.12,5.12,5.1,5.11,180653.0,1.9789,1.9789,1.9712,1.975,180653.0
2015-11-25 14:15:00,5.11,5.13,5.1,5.12,235820.0,1.975,1.9828,1.9712,1.9789,235820.0
2015-11-25 14:20:00,5.12,5.15,5.12,5.15,242499.0,1.9789,1.9905,1.9789,1.9905,242499.0
2015-11-25 14:25:00,5.15,5.16,5.13,5.15,203335.0,1.9905,1.9944,1.9828,1.9905,203335.0
2015-11-25 14:30:00,5.14,5.15,5.13,5.14,130363.0,1.9866,1.9905,1.9828,1.9866,130363.0
2015-11-25 14:35:00,5.13,5.15,5.13,5.15,158869.0,1.9828,1.9905,1.9828,1.9905,158869.0
2015-11-25 14:40:00,5.14,5.15,5.13,5.13,110887.0,1.9866,1.9905,1.9828,1.9828,110887.0
2015-11-25 14:45:00,5.14,5.14,5.12,5.13,88842.0,1.9866,1.9866,1.9789,1.9828,88842.0
2015-11-25 14:50:00,5.13,5.13,5.12,5.13,9312.0,1.9828,1.9828,1.9789,1.9828,9312.0
2015-11-25 14:55:00,5.13,5.13,5.11,5.12,60632.0,1.9828,1.9828,1.975,1.9789,60632.0
2015-11-25 15:00:00,5.12,5.12,5.11,5.12,52225.0,1.9789,1.9789,1.975,1.9789,52225.0
2015-11-25 15:05:00,5.12,5.12,5.11,5.12,33268.0,1.9789,1.9789,1.975,1.9789,33268.0
2015-11-25 15:10:00,5.12,5.12,5.11,5.12,31599.0,1.9789,1.9789,1.975,1.9789,31599.0
2015-11-25 15:15:00,5.12,5.12,5.1,5.11,175403.0,1.9789,1.9789,1.9712,1.975,175403.0
2015-11-25 15:20:00,5.11,5.12,5.1,5.11,418702.0,1.975,1.9789,1.9712,1.975,418702.0
2015-11-25 15:25:00,5.12,5.12,5.11,5.12,185083.0,1.9789,1.9789,1.975,1.9789,185083.0
2015-11-25 15:30:00,5.12,5.12,5.11,5.12,80879.0,1.9789,1.9789,1.975,1.9789,80879.0
2015-11-25 15:35:00,5.12,5.12,5.11,5.12,137748.0,1.9789,1.9789,1.975,1.9789,137748.0
2015-11-25 15:40:00,5.12,5.13,5.11,5.12,246871.0,1.9789,1.9828,1.975,1.9789,246871.0
2015-11-25 15:45:00,5.12,5.13,5.12,5.13,138948.0,1.9789,1.9828,1.9789,1.9828,138948.0
2015-11-25 15:50:00,5.13,5.13,5.11,5.12,375567.0,1.9828,1.9828,1.975,1.9789,375567.0
2015-11-25 15:55:00,5.12,5.12,5.11,5.11,556424.0,1.9789,1.9789,1.975,1.975,556424.0
2015-11-27 09:30:00,5.1,5.11,5.05,5.07,559736.0,1.9712,1.975,1.9519,1.9596,559736.0
2015-11-27 09:35:00,5.07,5.07,5.02,5.07,473525.0,1.9596,1.9596,1.9403,1.9596,473525.0
2015-11-27 09:40:00,5.07,5.07,5.02,5.03,613943.0,1.9596,1.9596,1.9403,1.9441,613943.0
2015-11-27 09:45:00,5.03,5.03,5.0,5.02,760624.0,1.9441,1.9441,1.9325,1.9403,760624.0
2015-11-27 09:50:00,5.02,5.03,5.0,5.01,197921.0,1.9403,1.9441,1.9325,1.9364,197921.0
2015-11-27 09:55:00,5.01,5.04,5.0,5.04,234460.0,1.9364,1.948,1.9325,1.948,234460.0
2015-11-27 10:00:00,5.03,5.04,5.0,5.02,219143.0,1.9441,1.948,1.9325,1.9403,219143.0
2015-11-27 10:05:00,5.02,5.06,5.01,5.02,279849.0,1.9403,1.9557,1.9364,1.9403,279849.0
2015-11-27 10:10:00,5.02,5.02,5.0,5.0,176197.0,1.9403,1.9403,1.9325,1.9325,176197.0
2015-11-27 10:15:00,5.0,5.01,4.98,5.01,557219.0,1.9325,1.9364,1.9248,1.9364,557219.0
2015-11-27 10:20:00,5.01,5.02,4.99,5.0,241900.0,1.9364,1.9403,1.9287,1.9325,241900.0
2015-11-27 10:25:00,5.0,5.0,4.97,4.98,278286.0,1.9325,1.9325,1.9209,1.9248,278286.0
2015-11-27 10:30:00,4.99,4.99,4.96,4.97,338801.0,1.9287,1.9287,1.9171,1.9209,338801.0
2015-11-27 10:35:00,4.98,4.98,4.97,4.98,67081.0,1.9248,1.9248,1.9209,1.9248,67081.0
2015-11-27 10:40:00,4.98,5.0,4.97,4.99,176325.0,1.9248,1.9325,1.9209,1.9287,176325.0
2015-11-27 10:45:00,4.98,5.01,4.98,5.01,116993.0,1.9248,1.9364,1.9248,1.9364,116993.0
2015-11-27 10:50:00,5.0,5.02,5.0,5.02,244521.0,1.9325,1.9403,1.9325,1.9403,244521.0
2015-11-27 10:55:00,5.02,5.02,4.99,4.99,118919.0,1.9403,1.9403,1.9287,1.9287,118919.0
2015-11-27 11:00:00,5.0,5.0,4.96,4.98,377060.0,1.9325,1.9325,1.9171,1.9248,377060.0
2015-11-27 11:05:00,4.99,4.99,4.96,4.98,315153.0,1.9287,1.9287,1.9171,1.9248,315153.0
2015-11-27 11:10:00,4.97,4.98,4.96,4.97,135609.0,1.9209,1.9248,1.9171,1.9209,135609.0
2015-11-27 11:15:00,4.97,4.97,4.95,4.96,124165.0,1.9209,1.9209,1.9132,1.9171,124165.0
2015-11-27 11:20:00,4.96,4.96,4.94,4.94,337770.0,1.9171,1.9171,1.9093,1.9093,337770.0
2015-11-27 11:25:00,4.95,4.97,4.94,4.96,256287.0,1.9132,1.9209,1.9093,1.9171,256287.0
2015-11-27 11:30:00,4.96,4.96,4.94,4.95,194662.0,1.9171,1.9171,1.9093,1.9132,194662.0
2015-11-27 11:35:00,4.95,4.95,4.93,4.93,88301.0,1.9132,1.9132,1.9055,1.9055,88301.0
2015-11-27 11:40:00,4.93,4.94,4.92,4.92,518408.0,1.9055,1.9093,1.9016,1.9016,518408.0
2015-11-27 11:45:00,4.92,4.93,4.91,4.92,134948.0,1.9016,1.9055,1.8977,1.9016,134948.0
2015-11-27 11:50:00,4.92,4.93,4.91,4.93,146146.0,1.9016,1.9055,1.8977,1.9055,146146.0
2015-11-27 11:55:00,4.93,4.97,4.92,4.96,775579.0,1.9055,1.9209,1.9016,1.9171,775579.0
2015-11-27 12:00:00,4.96,4.97,4.95,4.97,218506.0,1.9171,1.9209,1.9132,1.9209,218506.0
2015-11-27 12:05:00,4.97,4.97,4.96,4.96,57506.0,1.9209,1.9209,1.9171,1.9171,57506.0
2015-11-27 12:10:00,4.97,4.97,4.95,4.95,172513.0,1.9209,1.9209,1.9132,1.9132,172513.0
2015-11-27 12:15:00,4.96,4.96,4.93,4.94,109842.0,1.9171,1.9171,1.9055,1.9093,109842.0
2015-11-27 12:20:00,4.94,4.94,4.93,4.94,129739.0,1.9093,1.9093,1.9055,1.9093,129739.0
2015-11-27 12:25:00,4.94,4.94,4.93,4.94,61724.0,1.9093,1.9093,1.9055,1.9093,61724.0
2015-11-27 12:30:00,4.94,4.94,4.93,4.94,67908.0,1.9093,1.9093,1.9055,1.9093,67908.0
2015-11-27 12:35:00,4.94,4.95,4.93,4.95,227538.0,1.9093,1.9132,1.9055,1.9132,227538.0
2015-11-27 12:40:00,4.95,4.95,4.93,4.94,264613.0,1.9132,1.9132,1.9055,1.9093,264613.0
2015-11-27 12:45:00,4.94,4.96,4.94,4.95,337999.0,1.9093,1.9171,1.9093,1.9132,337999.0
2015-11-27 12:50:00,4.96,4.96,4.92,4.92,455897.0,1.9171,1.9171,1.9016,1.9016,455897.0
2015-11-27 12:55:00,4.93,4.93,4.91,4.92,1190484.0,1.9055,1.9055,1.8977,1.9016,1190484.0
2015-11-30 09:30:00,4.84,4.84,4.81,4.82,1305651.0,1.8707,1.8707,1.8591,1.863,1305651.0
2015-11-30 09:35:00,4.82,4.83,4.78,4.82,1626169.0,1.863,1.8668,1.8475,1.863,1626169.0
2015-11-30 09:40:00,4.82,4.84,4.8,4.8,1105791.0,1.863,1.8707,1.8552,1.8552,1105791.0
2015-11-30 09:45:00,4.81,4.83,4.8,4.82,2250635.0,1.8591,1.8668,1.8552,1.863,2250635.0
2015-11-30 09:50:00,4.82,4.84,4.8,4.84,1654936.0,1.863,1.8707,1.8552,1.8707,1654936.0
2015-11-30 09:55:00,4.83,4.87,4.83,4.85,457727.0,1.8668,1.8823,1.8668,1.8746,457727.0
2015-11-30 10:00:00,4.85,4.92,4.84,4.89,687178.0,1.8746,1.9016,1.8707,1.89,687178.0
2015-11-30 10:05:00,4.89,4.95,4.88,4.93,554304.0,1.89,1.9132,1.8862,1.9055,554304.0
2015-11-30 10:10:00,4.93,4.93,4.88,4.89,369763.0,1.9055,1.9055,1.8862,1.89,369763.0
2015-11-30 10:15:00,4.89,4.89,4.84,4.85,1532119.0,1.89,1.89,1.8707,1.8746,1532119.0
2015-11-30 10:20:00,4.85,4.9,4.85,4.86,844522.0,1.8746,1.8939,1.8746,1.8784,844522.0
2015-11-30 10:25:00,4.86,4.86,4.82,4.85,398119.0,1.8784,1.8784,1.863,1.8746,398119.0
2015-11-30 10:30:00,4.85,4.86,4.84,4.85,247612.0,1.8746,1.8784,1.8707,1.8746,247612.0
2015-11-30 10:35:00,4.85,4.86,4.81,4.82,294556.0,1.8746,1.8784,1.8591,1.863,294556.0
2015-11-30 10:40:00,4.82,4.85,4.81,4.85,259454.0,1.863,1.8746,1.8591,1.8746,259454.0
2015-11-30 10:45:00,4.84,4.86,4.83,4.86,156149.0,1.8707,1.8784,1.8668,1.8784,156149.0
2015-11-30 10:50:00,4.85,4.88,4.85,4.85,299379.0,1.8746,1.8862,1.8746,1.8746,299379.0
2015-11-30 10:55:00,4.85,4.86,4.81,4.83,330526.0,1.8746,1.8784,1.8591,1.8668,330526.0
2015-11-30 11:00:00,4.83,4.85,4.81,4.85,195633.0,1.8668,1.8746,1.8591,1.8746,195633.0
2015-11-30 11:05:00,4.85,4.87,4.84,4.87,130868.0,1.8746,1.8823,1.8707,1.8823,130868.0
2015-11-30 11:10:00,4.87,4.87,4.84,4.84,170427.0,1.8823,1.8823,1.8707,1.8707,170427.0
2015-11-30 11:15:00,4.84,4.93,4.84,4.92,872716.0,1.8707,1.9055,1.8707,1.9016,872716.0
2015-11-30 11:20:00,4.92,4.95,4.91,4.92,218491.0,1.9016,1.9132,1.8977,1.9016,218491.0
2015-11-30 11:25:00,4.92,4.92,4.85,4.89,634814.0,1.9016,1.9016,1.8746,1.89,634814.0
2015-11-30 11:30:00,4.89,4.91,4.87,4.88,257578.0,1.89,1.8977,1.8823,1.8862,257578.0
2015-11-30 11:35:00,4.88,4.94,4.87,4.9,548851.0,1.8862,1.9093,1.8823,1.8939,548851.0
2015-11-30 11:40:00,4.9,4.9,4.87,4.9,286065.0,1.8939,1.8939,1.8823,1.8939,286065.0
2015-11-30 11:45:00,4.9,4.91,4.88,4.89,196513.0,1.8939,1.8977,1.8862,1.89,196513.0
2015-11-30 11:50:00,4.88,4.93,4.88,4.91,431111.0,1.8862,1.9055,1.8862,1.8977,431111.0
2015-11-30 11:55:00,4.92,4.94,4.91,4.92,288783.0,1.9016,1.9093,1.8977,1.9016,288783.0
2015-11-30 12:00:00,4.92,4.95,4.91,4.93,138802.0,1.9016,1.9132,1.8977,1.9055,138802.0
2015-11-30 12:05:00,4.94,4.96,4.92,4.92,150187.0,1.9093,1.9171,1.9016,1.9016,150187.0
2015-11-30 12:10:00,4.91,4.93,4.91,4.91,48440.0,1.8977,1.9055,1.8977,1.8977,48440.0
2015-11-30 12:15:00,4.91,4.92,4.9,4.92,72893.0,1.8977,1.9016,1.8939,1.9016,72893.0
2015-11-30 12:20:00,4.92,4.94,4.91,4.92,375165.0,1.9016,1.9093,1.8977,1.9016,375165.0
2015-11-30 12:25:00,4.92,4.93,4.9,4.91,188377.0,1.9016,1.9055,1.8939,1.8977,188377.0
2015-11-30 12:30:00,4.91,4.91,4.88,4.88,163346.0,1.8977,1.8977,1.8862,1.8862,163346.0
2015-11-30 12:35:00,4.88,4.89,4.85,4.88,266108.0,1.8862,1.89,1.8746,1.8862,266108.0
2015-11-30 12:40:00,4.88,4.88,4.87,4.88,43023.0,1.8862,1.8862,1.8823,1.8862,43023.0
2015-11-30 12:45:00,4.88,4.89,4.87,4.89,119372.0,1.8862,1.89,1.8823,1.89,119372.0
2015-11-30 12:50:00,4.88,4.89,4.86,4.87,165631.0,1.8862,1.89,1.8784,1.8823,165631.0
2015-11-30 12:55:00,4.87,4.87,4.85,4.85,220841.0,1.8823,1.8823,1.8746,1.8746,220841.0
2015-11-30 13:00:00,4.85,4.87,4.85,4.86,668874.0,1.8746,1.8823,1.8746,1.8784,668874.0
2015-11-30 13:05:00,4.86,4.87,4.82,4.85,552907.0,1.8784,1.8823,1.863,1.8746,552907.0
2015-11-30 13:10:00,4.85,4.85,4.83,4.84,201533.0,1.8746,1.8746,1.8668,1.8707,201533.0
2015-11-30 13:15:00,4.84,4.85,4.83,4.83,89775.0,1.8707,1.8746,1.8668,1.8668,89775.0
2015-11-30 13:20:00,4.83,4.85,4.82,4.85,313048.0,1.8668,1.8746,1.863,1.8746,313048.0
2015-11-30 13:25:00,4.85,4.85,4.83,4.84,741801.0,1.8746,1.8746,1.8668,1.8707,741801.0
2015-11-30 13:30:00,4.84,4.84,4.82,4.84,1155295.0,1.8707,1.8707,1.863,1.8707,1155295.0
2015-11-30 13:35:00,4.83,4.84,4.82,4.83,170159.0,1.8668,1.8707,1.863,1.8668,170159.0
2015-11-30 13:40:00,4.83,4.84,4.82,4.84,197619.0,1.8668,1.8707,1.863,1.8707,197619.0
2015-11-30 13:45:00,4.83,4.84,4.82,4.84,278471.0,1.8668,1.8707,1.863,1.8707,278471.0
2015-11-30 13:50:00,4.84,4.84,4.83,4.84,60401.0,1.8707,1.8707,1.8668,1.8707,60401.0
2015-11-30 13:55:00,4.83,4.84,4.8,4.8,456612.0,1.8668,1.8707,1.8552,1.8552,456612.0
2015-11-30 14:00:00,4.81,4.82,4.8,4.82,126611.0,1.8591,1.863,1.8552,1.863,126611.0
2015-11-30 14:05:00,4.82,4.83,4.81,4.82,178522.0,1.863,1.8668,1.8591,1.863,178522.0
2015-11-30 14:10:00,4.81,4.82,4.79,4.81,842231.0,1.8591,1.863,1.8514,1.8591,842231.0
2015-11-30 14:15:00,4.81,4.84,4.81,4.82,518058.0,1.8591,1.8707,1.8591,1.863,518058.0
2015-11-30 14:20:00,4.82,4.82,4.81,4.82,54163.0,1.863,1.863,1.8591,1.863,54163.0
2015-11-30 14:25:00,4.81,4.82,4.81,4.82,47659.0,1.8591,1.863,1.8591,1.863,47659.0
2015-11-30 14:30:00,4.82,4.83,4.81,4.83,125527.0,1.863,1.8668,1.8591,1.8668,125527.0
2015-11-30 14:35:00,4.83,4.83,4.82,4.83,58309.0,1.8668,1.8668,1.863,1.8668,58309.0
2015-11-30 14:40:00,4.83,4.83,4.82,4.82,72751.0,1.8668,1.8668,1.863,1.863,72751.0
2015-11-30 14:45:00,4.82,4.83,4.81,4.82,160640.0,1.863,1.8668,1.8591,1.863,160640.0
2015-11-30 14:50:00,4.82,4.82,4.81,4.82,99860.0,1.863,1.863,1.8591,1.863,99860.0
2015-11-30 14:55:00,4.82,4.82,4.8,4.8,249688.0,1.863,1.863,1.8552,1.8552,249688.0
2015-11-30 15:00:00,4.8,4.81,4.8,4.81,161158.0,1.8552,1.8591,1.8552,1.8591,161158.0
2015-11-30 15:05:00,4.81,4.81,4.8,4.81,109589.0,1.8591,1.8591,1.8552,1.8591,109589.0
2015-11-30 15:10:00,4.81,4.82,4.8,4.81,275679.0,1.8591,1.863,1.8552,1.8591,275679.0
2015-11-30 15:15:00,4.82,4.82,4.8,4.81,141804.0,1.863,1.863,1.8552,1.8591,141804.0
2015-11-30 15:20:00,4.8,4.81,4.8,4.81,231340.0,1.8552,1.8591,1.8552,1.8591,231340.0
2015-11-30 15:25:00,4.8,4.81,4.8,4.81,170253.0,1.8552,1.8591,1.8552,1.8591,170253.0
2015-11-30 15:30:00,4.81,4.83,4.8,4.83,628613.0,1.8591,1.8668,1.8552,1.8668,628613.0
2015-11-30 15:35:00,4.83,4.84,4.81,4.83,509219.0,1.8668,1.8707,1.8591,1.8668,509219.0
2015-11-30 15:40:00,4.83,4.83,4.8,4.82,648611.0,1.8668,1.8668,1.8552,1.863,648611.0
2015-11-30 15:45:00,4.82,4.82,4.79,4.79,1020801.0,1.863,1.863,1.8514,1.8514,1020801.0
2015-11-30 15:50:00,4.8,4.81,4.79,4.81,882427.0,1.8552,1.8591,1.8514,1.8591,882427.0
2015-11-30 15:55:00,4.81,4.81,4.79,4.8,1474674.0,1.8591,1.8591,1.8514,1.8552,1474674.0
2015-12-01 09:30:00,4.82,4.84,4.78,4.78,787124.0,1.863,1.8707,1.8475,1.8475,787124.0
2015-12-01 09:35:00,4.79,4.8,4.75,4.78,650906.0,1.8514,1.8552,1.8359,1.8475,650906.0
2015-12-01 09:40:00,4.78,4.81,4.78,4.81,253350.0,1.8475,1.8591,1.8475,1.8591,253350.0
2015-12-01 09:45:00,4.81,4.84,4.8,4.83,534868.0,1.8591,1.8707,1.8552,1.8668,534868.0
2015-12-01 09:50:00,4.83,4.85,4.82,4.85,305616.0,1.8668,1.8746,1.863,1.8746,305616.0
2015-12-01 09:55:00,4.85,4.86,4.84,4.85,88160.0,1.8746,1.8784,1.8707,1.8746,88160.0
2015-12-01 10:00:00,4.86,4.87,4.85,4.85,204445.0,1.8784,1.8823,1.8746,1.8746,204445.0
2015-12-01 10:05:00,4.85,4.87,4.84,4.85,209232.0,1.8746,1.8823,1.8707,1.8746,209232.0
2015-12-01 10:10:00,4.84,4.85,4.82,4.83,242253.0,1.8707,1.8746,1.863,1.8668,242253.0
2015-12-01 10:15:00,4.84,4.84,4.81,4.82,123887.0,1.8707,1.8707,1.8591,1.863,123887.0
2015-12-01 10:20:00,4.82,4.84,4.8,4.83,265655.0,1.863,1.8707,1.8552,1.8668,265655.0
2015-12-01 10:25:00,4.83,4.85,4.83,4.83,231614.0,1.8668,1.8746,1.8668,1.8668,231614.0
2015-12-01 10:30:00,4.83,4.86,4.83,4.83,589487.0,1.8668,1.8784,1.8668,1.8668,589487.0
2015-12-01 10:35:00,4.83,4.85,4.83,4.85,132536.0,1.8668,1.8746,1.8668,1.8746,132536.0
2015-12-01 10:40:00,4.85,4.85,4.84,4.85,349785.0,1.8746,1.8746,1.8707,1.8746,349785.0
2015-12-01 10:45:00,4.85,4.85,4.83,4.85,397455.0,1.8746,1.8746,1.8668,1.8746,397455.0
2015-12-01 10:50:00,4.85,4.85,4.83,4.84,183734.0,1.8746,1.8746,1.8668,1.8707,183734.0
2015-12-01 10:55:00,4.84,4.85,4.83,4.85,210328.0,1.8707,1.8746,1.8668,1.8746,210328.0
2015-12-01 11:00:00,4.85,4.85,4.82,4.83,244915.0,1.8746,1.8746,1.863,1.8668,244915.0
2015-12-01 11:05:00,4.83,4.84,4.82,4.84,111112.0,1.8668,1.8707,1.863,1.8707,111112.0
2015-12-01 11:10:00,4.84,4.85,4.83,4.84,212675.0,1.8707,1.8746,1.8668,1.8707,212675.0
2015-12-01 11:15:00,4.83,4.84,4.82,4.83,81124.0,1.8668,1.8707,1.863,1.8668,81124.0
2015-12-01 11:20:00,4.83,4.84,4.82,4.83,109210.0,1.8668,1.8707,1.863,1.8668,109210.0
2015-12-01 11:25:00,4.84,4.84,4.82,4.83,100335.0,1.8707,1.8707,1.863,1.8668,100335.0
2015-12-01 11:30:00,4.82,4.83,4.81,4.83,117143.0,1.863,1.8668,1.8591,1.8668,117143.0
2015-12-01 11:35:00,4.82,4.83,4.81,4.82,101384.0,1.863,1.8668,1.8591,1.863,101384.0
2015-12-01 11:40:00,4.83,4.83,4.81,4.82,93370.0,1.8668,1.8668,1.8591,1.863,93370.0
2015-12-01 11:45:00,4.82,4.82,4.8,4.8,123624.0,1.863,1.863,1.8552,1.8552,123624.0
2015-12-01 11:50:00,4.8,4.81,4.8,4.81,18278.0,1.8552,1.8591,1.8552,1.8591,18278.0
2015-12-01 11:55:00,4.81,4.81,4.79,4.8,154839.0,1.8591,1.8591,1.8514,1.8552,154839.0
2015-12-01 12:00:00,4.79,4.8,4.78,4.79,173181.0,1.8514,1.8552,1.8475,1.8514,173181.0
2015-12-01 12:05:00,4.79,4.79,4.77,4.78,145532.0,1.8514,1.8514,1.8436,1.8475,145532.0
2015-12-01 12:10:00,4.79,4.79,4.77,4.77,203909.0,1.8514,1.8514,1.8436,1.8436,203909.0
2015-12-01 12:15:00,4.77,4.78,4.77,4.78,182744.0,1.8436,1.8475,1.8436,1.8475,182744.0
2015-12-01 12:20:00,4.78,4.78,4.77,4.77,73139.0,1.8475,1.8475,1.8436,1.8436,73139.0
2015-12-01 12:25:00,4.78,4.79,4.77,4.79,334260.0,1.8475,1.8514,1.8436,1.8514,334260.0
2015-12-01 12:30:00,4.79,4.79,4.77,4.78,171255.0,1.8514,1.8514,1.8436,1.8475,171255.0
2015-12-01 12:35:00,4.78,4.78,4.76,4.77,124004.0,1.8475,1.8475,1.8398,1.8436,124004.0
2015-12-01 12:40:00,4.76,4.77,4.76,4.77,42582.0,1.8398,1.8436,1.8398,1.8436,42582.0
2015-12-01 12:45:00,4.76,4.77,4.76,4.76,164152.0,1.8398,1.8436,1.8398,1.8398,164152.0
2015-12-01 12:50:00,4.77,4.77,4.74,4.75,312359.0,1.8436,1.8436,1.832,1.8359,312359.0
2015-12-01 12:55:00,4.75,4.75,4.74,4.74,280916.0,1.8359,1.8359,1.832,1.832,280916.0
2015-12-01 13:00:00,4.75,4.76,4.74,4.75,217484.0,1.8359,1.8398,1.832,1.8359,217484.0
2015-12-01 13:05:00,4.74,4.75,4.74,4.74,34956.0,1.832,1.8359,1.832,1.832,34956.0
2015-12-01 13:10:00,4.75,4.76,4.74,4.75,267296.0,1.8359,1.8398,1.832,1.8359,267296.0
2015-12-01 13:15:00,4.75,4.76,4.75,4.75,216877.0,1.8359,1.8398,1.8359,1.8359,216877.0
2015-12-01 13:20:00,4.75,4.76,4.75,4.76,221513.0,1.8359,1.8398,1.8359,1.8398,221513.0
2015-12-01 13:25:00,4.76,4.76,4.74,4.74,288188.0,1.8398,1.8398,1.832,1.832,288188.0
2015-12-01 13:30:00,4.75,4.75,4.73,4.74,189789.0,1.8359,1.8359,1.8282,1.832,189789.0
2015-12-01 13:35:00,4.74,4.75,4.73,4.75,258301.0,1.832,1.8359,1.8282,1.8359,258301.0
2015-12-01 13:40:00,4.75,4.75,4.73,4.74,141440.0,1.8359,1.8359,1.8282,1.832,141440.0
2015-12-01 13:45:00,4.74,4.74,4.72,4.74,359719.0,1.832,1.832,1.8243,1.832,359719.0
2015-12-01 13:50:00,4.74,4.75,4.73,4.74,169069.0,1.832,1.8359,1.8282,1.832,169069.0
2015-12-01 13:55:00,4.73,4.76,4.73,4.75,330440.0,1.8282,1.8398,1.8282,1.8359,330440.0
2015-12-01 14:00:00,4.75,4.77,4.74,4.75,217328.0,1.8359,1.8436,1.832,1.8359,217328.0
2015-12-01 14:05:00,4.75,4.75,4.73,4.75,462812.0,1.8359,1.8359,1.8282,1.8359,462812.0
2015-12-01 14:10:00,4.75,4.75,4.74,4.75,66840.0,1.8359,1.8359,1.832,1.8359,66840.0
2015-12-01 14:15:00,4.75,4.75,4.74,4.75,46380.0,1.8359,1.8359,1.832,1.8359,46380.0
2015-12-01 14:20:00,4.75,4.75,4.74,4.74,43086.0,1.8359,1.8359,1.832,1.832,43086.0
2015-12-01 14:25:00,4.75,4.75,4.74,4.74,80810.0,1.8359,1.8359,1.832,1.832,80810.0
2015-12-01 14:30:00,4.75,4.75,4.74,4.75,37541.0,1.8359,1.8359,1.832,1.8359,37541.0
2015-12-01 14:35:00,4.74,4.75,4.74,4.75,31685.0,1.832,1.8359,1.832,1.8359,31685.0
2015-12-01 14:40:00,4.75,4.75,4.74,4.75,221349.0,1.8359,1.8359,1.832,1.8359,221349.0
2015-12-01 14:45:00,4.75,4.75,4.74,4.75,47172.0,1.8359,1.8359,1.832,1.8359,47172.0
2015-12-01 14:50:00,4.75,4.75,4.74,4.75,120796.0,1.8359,1.8359,1.832,1.8359,120796.0
2015-12-01 14:55:00,4.75,4.75,4.74,4.75,68753.0,1.8359,1.8359,1.832,1.8359,68753.0
2015-12-01 15:00:00,4.75,4.75,4.74,4.74,45994.0,1.8359,1.8359,1.832,1.832,45994.0
2015-12-01 15:05:00,4.75,4.75,4.74,4.75,41521.0,1.8359,1.8359,1.832,1.8359,41521.0
2015-12-01 15:10:00,4.75,4.75,4.73,4.74,158017.0,1.8359,1.8359,1.8282,1.832,158017.0
2015-12-01 15:15:00,4.74,4.74,4.73,4.74,131463.0,1.832,1.832,1.8282,1.832,131463.0
2015-12-01 15:20:00,4.74,4.74,4.73,4.74,88970.0,1.832,1.832,1.8282,1.832,88970.0
2015-12-01 15:25:00,4.74,4.75,4.73,4.75,465640.0,1.832,1.8359,1.8282,1.8359,465640.0
2015-12-01 15:30:00,4.75,4.75,4.73,4.74,250512.0,1.8359,1.8359,1.8282,1.832,250512.0
2015-12-01 15:35:00,4.74,4.74,4.73,4.74,87856.0,1.832,1.832,1.8282,1.832,87856.0
2015-12-01 15:40:00,4.74,4.74,4.72,4.73,367639.0,1.832,1.832,1.8243,1.8282,367639.0
2015-12-01 15:45:00,4.73,4.74,4.72,4.74,562883.0,1.8282,1.832,1.8243,1.832,562883.0
2015-12-01 15:50:00,4.74,4.74,4.73,4.74,396352.0,1.832,1.832,1.8282,1.832,396352.0
2015-12-01 15:55:00,4.74,4.75,4.73,4.75,581328.0,1.832,1.8359,1.8282,1.8359,581328.0
2015-12-02 09:30:00,4.73,4.73,4.7,4.72,424916.0,1.8282,1.8282,1.8166,1.8243,424916.0
2015-12-02 09:35:00,4.71,4.75,4.71,4.75,358622.0,1.8204,1.8359,1.8204,1.8359,358622.0
2015-12-02 09:40:00,4.75,4.77,4.73,4.76,920562.0,1.8359,1.8436,1.8282,1.8398,920562.0
2015-12-02 09:45:00,4.76,4.77,4.74,4.77,259222.0,1.8398,1.8436,1.832,1.8436,259222.0
2015-12-02 09:50:00,4.77,4.78,4.76,4.77,294144.0,1.8436,1.8475,1.8398,1.8436,294144.0
2015-12-02 09:55:00,4.77,4.78,4.76,4.76,307792.0,1.8436,1.8475,1.8398,1.8398,307792.0
2015-12-02 10:00:00,4.77,4.77,4.73,4.75,324203.0,1.8436,1.8436,1.8282,1.8359,324203.0
2015-12-02 10:05:00,4.75,4.76,4.74,4.75,310916.0,1.8359,1.8398,1.832,1.8359,310916.0
2015-12-02 10:10:00,4.75,4.75,4.72,4.74,305841.0,1.8359,1.8359,1.8243,1.832,305841.0
2015-12-02 10:15:00,4.74,4.84,4.73,4.79,1001791.0,1.832,1.8707,1.8282,1.8514,1001791.0
2015-12-02 10:20:00,4.79,4.83,4.77,4.81,435853.0,1.8514,1.8668,1.8436,1.8591,435853.0
2015-12-02 10:25:00,4.81,4.81,4.8,4.81,130796.0,1.8591,1.8591,1.8552,1.8591,130796.0
2015-12-02 10:30:00,4.81,4.81,4.75,4.76,406299.0,1.8591,1.8591,1.8359,1.8398,406299.0
2015-12-02 10:35:00,4.76,4.79,4.75,4.77,196488.0,1.8398,1.8514,1.8359,1.8436,196488.0
2015-12-02 10:40:00,4.77,4.79,4.76,4.79,140204.0,1.8436,1.8514,1.8398,1.8514,140204.0
2015-12-02 10:45:00,4.79,4.81,4.77,4.81,261260.0,1.8514,1.8591,1.8436,1.8591,261260.0
2015-12-02 10:50:00,4.81,4.81,4.79,4.8,184389.0,1.8591,1.8591,1.8514,1.8552,184389.0
2015-12-02 10:55:00,4.8,4.8,4.76,4.77,252216.0,1.8552,1.8552,1.8398,1.8436,252216.0
2015-12-02 11:00:00,4.76,4.77,4.72,4.72,320277.0,1.8398,1.8436,1.8243,1.8243,320277.0
2015-12-02 11:05:00,4.73,4.73,4.71,4.71,383485.0,1.8282,1.8282,1.8204,1.8204,383485.0
2015-12-02 11:10:00,4.72,4.75,4.71,4.75,410308.0,1.8243,1.8359,1.8204,1.8359,410308.0
2015-12-02 11:15:00,4.75,4.76,4.74,4.75,317089.0,1.8359,1.8398,1.832,1.8359,317089.0
2015-12-02 11:20:00,4.75,4.76,4.73,4.75,904703.0,1.8359,1.8398,1.8282,1.8359,904703.0
2015-12-02 11:25:00,4.75,4.76,4.75,4.75,213432.0,1.8359,1.8398,1.8359,1.8359,213432.0
2015-12-02 11:30:00,4.76,4.78,4.75,4.77,244106.0,1.8398,1.8475,1.8359,1.8436,244106.0
2015-12-02 11:35:00,4.78,4.79,4.77,4.78,379802.0,1.8475,1.8514,1.8436,1.8475,379802.0
2015-12-02 11:40:00,4.79,4.79,4.77,4.78,849777.0,1.8514,1.8514,1.8436,1.8475,849777.0
2015-12-02 11:45:00,4.78,4.78,4.75,4.77,1127969.0,1.8475,1.8475,1.8359,1.8436,1127969.0
2015-12-02 11:50:00,4.77,4.77,4.75,4.77,341258.0,1.8436,1.8436,1.8359,1.8436,341258.0
2015-12-02 11:55:00,4.77,4.77,4.76,4.77,92394.0,1.8436,1.8436,1.8398,1.8436,92394.0
2015-12-02 12:00:00,4.77,4.77,4.76,4.77,79316.0,1.8436,1.8436,1.8398,1.8436,79316.0
2015-12-02 12:05:00,4.77,4.78,4.76,4.78,285477.0,1.8436,1.8475,1.8398,1.8475,285477.0
2015-12-02 12:10:00,4.77,4.78,4.75,4.76,583831.0,1.8436,1.8475,1.8359,1.8398,583831.0
2015-12-02 12:15:00,4.76,4.8,4.76,4.79,363465.0,1.8398,1.8552,1.8398,1.8514,363465.0
2015-12-02 12:20:00,4.78,4.79,4.77,4.78,158601.0,1.8475,1.8514,1.8436,1.8475,158601.0
2015-12-02 12:25:00,4.78,4.78,4.76,4.77,168565.0,1.8475,1.8475,1.8398,1.8436,168565.0
2015-12-02 12:30:00,4.77,4.78,4.75,4.76,208996.0,1.8436,1.8475,1.8359,1.8398,208996.0
2015-12-02 12:35:00,4.76,4.76,4.75,4.75,74172.0,1.8398,1.8398,1.8359,1.8359,74172.0
2015-12-02 12:40:00,4.75,4.78,4.75,4.78,182085.0,1.8359,1.8475,1.8359,1.8475,182085.0
2015-12-02 12:45:00,4.78,4.78,4.76,4.76,232911.0,1.8475,1.8475,1.8398,1.8398,232911.0
2015-12-02 12:50:00,4.77,4.78,4.76,4.78,163711.0,1.8436,1.8475,1.8398,1.8475,163711.0
2015-12-02 12:55:00,4.78,4.79,4.77,4.79,285469.0,1.8475,1.8514,1.8436,1.8514,285469.0
2015-12-02 13:00:00,4.79,4.8,4.78,4.79,220100.0,1.8514,1.8552,1.8475,1.8514,220100.0
2015-12-02 13:05:00,4.79,4.8,4.77,4.79,200384.0,1.8514,1.8552,1.8436,1.8514,200384.0
2015-12-02 13:10:00,4.79,4.82,4.79,4.82,365725.0,1.8514,1.863,1.8514,1.863,365725.0
2015-12-02 13:15:00,4.82,4.83,4.81,4.82,163757.0,1.863,1.8668,1.8591,1.863,163757.0
2015-12-02 13:20:00,4.81,4.83,4.81,4.82,265651.0,1.8591,1.8668,1.8591,1.863,265651.0
2015-12-02 13:25:00,4.82,4.83,4.81,4.83,477018.0,1.863,1.8668,1.8591,1.8668,477018.0
2015-12-02 13:30:00,4.83,4.83,4.81,4.82,218900.0,1.8668,1.8668,1.8591,1.863,218900.0
2015-12-02 13:35:00,4.82,4.83,4.81,4.83,113709.0,1.863,1.8668,1.8591,1.8668,113709.0
2015-12-02 13:40:00,4.83,4.84,4.82,4.84,118846.0,1.8668,1.8707,1.863,1.8707,118846.0
2015-12-02 13:45:00,4.84,4.86,4.83,4.86,312039.0,1.8707,1.8784,1.8668,1.8784,312039.0
2015-12-02 13:50:00,4.85,4.88,4.84,4.88,397647.0,1.8746,1.8862,1.8707,1.8862,397647.0
2015-12-02 13:55:00,4.88,4.88,4.87,4.88,61740.0,1.8862,1.8862,1.8823,1.8862,61740.0
2015-12-02 14:00:00,4.88,4.88,4.85,4.87,345659.0,1.8862,1.8862,1.8746,1.8823,345659.0
2015-12-02 14:05:00,4.87,4.88,4.86,4.88,68348.0,1.8823,1.8862,1.8784,1.8862,68348.0
2015-12-02 14:10:00,4.88,4.88,4.85,4.85,298429.0,1.8862,1.8862,1.8746,1.8746,298429.0
2015-12-02 14:15:00,4.86,4.86,4.82,4.82,145311.0,1.8784,1.8784,1.863,1.863,145311.0
2015-12-02 14:20:00,4.82,4.83,4.82,4.83,84906.0,1.863,1.8668,1.863,1.8668,84906.0
2015-12-02 14:25:00,4.83,4.83,4.81,4.83,178590.0,1.8668,1.8668,1.8591,1.8668,178590.0
2015-12-02 14:30:00,4.83,4.84,4.82,4.83,170203.0,1.8668,1.8707,1.863,1.8668,170203.0
2015-12-02 14:35:00,4.83,4.83,4.82,4.83,83251.0,1.8668,1.8668,1.863,1.8668,83251.0
2015-12-02 14:40:00,4.83,4.83,4.79,4.79,736444.0,1.8668,1.8668,1.8514,1.8514,736444.0
2015-12-02 14:45:00,4.79,4.79,4.77,4.78,128178.0,1.8514,1.8514,1.8436,1.8475,128178.0
2015-12-02 14:50:00,4.78,4.78,4.77,4.78,109596.0,1.8475,1.8475,1.8436,1.8475,109596.0
2015-12-02 14:55:00,4.78,4.78,4.77,4.77,174364.0,1.8475,1.8475,1.8436,1.8436,174364.0
2015-12-02 15:00:00,4.77,4.78,4.76,4.77,226350.0,1.8436,1.8475,1.8398,1.8436,226350.0
2015-12-02 15:05:00,4.77,4.77,4.74,4.74,890947.0,1.8436,1.8436,1.832,1.832,890947.0
2015-12-02 15:10:00,4.74,4.76,4.74,4.75,1127289.0,1.832,1.8398,1.832,1.8359,1127289.0
2015-12-02 15:15:00,4.75,4.78,4.74,4.78,576035.0,1.8359,1.8475,1.832,1.8475,576035.0
2015-12-02 15:20:00,4.78,4.81,4.77,4.8,723693.0,1.8475,1.8591,1.8436,1.8552,723693.0
2015-12-02 15:25:00,4.8,4.8,4.78,4.79,253379.0,1.8552,1.8552,1.8475,1.8514,253379.0
2015-12-02 15:30:00,4.79,4.8,4.77,4.78,342312.0,1.8514,1.8552,1.8436,1.8475,342312.0
2015-12-02 15:35:00,4.78,4.78,4.76,4.78,338309.0,1.8475,1.8475,1.8398,1.8475,338309.0
2015-12-02 15:40:00,4.79,4.84,4.78,4.83,1261297.0,1.8514,1.8707,1.8475,1.8668,1261297.0
2015-12-02 15:45:00,4.83,4.87,4.82,4.86,2187311.0,1.8668,1.8823,1.863,1.8784,2187311.0
2015-12-02 15:50:00,4.87,4.95,4.85,4.94,3339207.0,1.8823,1.9132,1.8746,1.9093,3339207.0
2015-12-02 15:55:00,4.93,4.97,4.91,4.95,4326863.0,1.9055,1.9209,1.8977,1.9132,4326863.0
2015-12-03 09:30:00,5.28,5.29,5.18,5.19,2130672.0,2.0408,2.0446,2.0021,2.006,2130672.0
2015-12-03 09:35:00,5.19,5.23,5.18,5.2,1902071.0,2.006,2.0214,2.0021,2.0098,1902071.0
2015-12-03 09:40:00,5.2,5.2,5.13,5.14,1770856.0,2.0098,2.0098,1.9828,1.9866,1770856.0
2015-12-03 09:45:00,5.13,5.17,5.1,5.17,1018013.0,1.9828,1.9982,1.9712,1.9982,1018013.0
2015-12-03 09:50:00,5.17,5.19,5.15,5.18,533812.0,1.9982,2.006,1.9905,2.0021,533812.0
2015-12-03 09:55:00,5.19,5.19,5.15,5.17,608667.0,2.006,2.006,1.9905,1.9982,608667.0
2015-12-03 10:00:00,5.17,5.17,5.13,5.14,946434.0,1.9982,1.9982,1.9828,1.9866,946434.0
2015-12-03 10:05:00,5.13,5.14,5.11,5.13,517811.0,1.9828,1.9866,1.975,1.9828,517811.0
2015-12-03 10:10:00,5.13,5.15,5.12,5.15,504888.0,1.9828,1.9905,1.9789,1.9905,504888.0
2015-12-03 10:15:00,5.15,5.16,5.11,5.11,515505.0,1.9905,1.9944,1.975,1.975,515505.0
2015-12-03 10:20:00,5.12,5.12,5.08,5.1,625282.0,1.9789,1.9789,1.9635,1.9712,625282.0
2015-12-03 10:25:00,5.1,5.1,5.05,5.08,432903.0,1.9712,1.9712,1.9519,1.9635,432903.0
2015-12-03 10:30:00,5.08,5.1,5.07,5.08,348186.0,1.9635,1.9712,1.9596,1.9635,348186.0
2015-12-03 10:35:00,5.08,5.09,5.04,5.04,482083.0,1.9635,1.9673,1.948,1.948,482083.0
2015-12-03 10:40:00,5.04,5.11,5.04,5.09,437185.0,1.948,1.975,1.948,1.9673,437185.0
2015-12-03 10:45:00,5.1,5.11,5.08,5.11,212218.0,1.9712,1.975,1.9635,1.975,212218.0
2015-12-03 10:50:00,5.11,5.11,5.09,5.1,207755.0,1.975,1.975,1.9673,1.9712,207755.0
2015-12-03 10:55:00,5.1,5.11,5.08,5.1,342513.0,1.9712,1.975,1.9635,1.9712,342513.0
2015-12-03 11:00:00,5.1,5.12,5.09,5.12,383038.0,1.9712,1.9789,1.9673,1.9789,383038.0
2015-12-03 11:05:00,5.12,5.15,5.11,5.15,218864.0,1.9789,1.9905,1.975,1.9905,218864.0
2015-12-03 11:10:00,5.15,5.16,5.14,5.16,184447.0,1.9905,1.9944,1.9866,1.9944,184447.0
2015-12-03 11:15:00,5.16,5.19,5.16,5.19,278193.0,1.9944,2.006,1.9944,2.006,278193.0
2015-12-03 11:20:00,5.19,5.2,5.18,5.19,215848.0,2.006,2.0098,2.0021,2.006,215848.0
2015-12-03 11:25:00,5.19,5.21,5.16,5.2,558353.0,2.006,2.0137,1.9944,2.0098,558353.0
2015-12-03 11:30:00,5.21,5.22,5.2,5.2,479887.0,2.0137,2.0176,2.0098,2.0098,479887.0
2015-12-03 11:35:00,5.21,5.21,5.17,5.2,599908.0,2.0137,2.0137,1.9982,2.0098,599908.0
2015-12-03 11:40:00,5.21,5.21,5.16,5.17,328398.0,2.0137,2.0137,1.9944,1.9982,328398.0
2015-12-03 11:45:00,5.17,5.19,5.15,5.18,506434.0,1.9982,2.006,1.9905,2.0021,506434.0
2015-12-03 11:50:00,5.18,5.19,5.17,5.17,143374.0,2.0021,2.006,1.9982,1.9982,143374.0
2015-12-03 11:55:00,5.17,5.2,5.17,5.2,368091.0,1.9982,2.0098,1.9982,2.0098,368091.0
2015-12-03 12:00:00,5.19,5.21,5.19,5.2,869081.0,2.006,2.0137,2.006,2.0098,869081.0
2015-12-03 12:05:00,5.2,5.22,5.19,5.21,1710438.0,2.0098,2.0176,2.006,2.0137,1710438.0
2015-12-03 12:10:00,5.21,5.24,5.2,5.23,724325.0,2.0137,2.0253,2.0098,2.0214,724325.0
2015-12-03 12:15:00,5.23,5.23,5.2,5.21,459741.0,2.0214,2.0214,2.0098,2.0137,459741.0
2015-12-03 12:20:00,5.22,5.22,5.2,5.22,235883.0,2.0176,2.0176,2.0098,2.0176,235883.0
2015-12-03 12:25:00,5.22,5.24,5.21,5.24,158542.0,2.0176,2.0253,2.0137,2.0253,158542.0
2015-12-03 12:30:00,5.24,5.24,5.22,5.23,136707.0,2.0253,2.0253,2.0176,2.0214,136707.0
2015-12-03 12:35:00,5.24,5.24,5.23,5.23,100757.0,2.0253,2.0253,2.0214,2.0214,100757.0
2015-12-03 12:40:00,5.23,5.27,5.23,5.26,427535.0,2.0214,2.0369,2.0214,2.033,427535.0
2015-12-03 12:45:00,5.27,5.28,5.26,5.28,320834.0,2.0369,2.0408,2.033,2.0408,320834.0
2015-12-03 12:50:00,5.28,5.29,5.27,5.29,183462.0,2.0408,2.0446,2.0369,2.0446,183462.0
2015-12-03 12:55:00,5.29,5.3,5.26,5.27,604571.0,2.0446,2.0485,2.033,2.0369,604571.0
2015-12-03 13:00:00,5.27,5.27,5.25,5.25,294394.0,2.0369,2.0369,2.0292,2.0292,294394.0
2015-12-03 13:05:00,5.25,5.26,5.24,5.25,190285.0,2.0292,2.033,2.0253,2.0292,190285.0
2015-12-03 13:10:00,5.25,5.26,5.24,5.25,250392.0,2.0292,2.033,2.0253,2.0292,250392.0
2015-12-03 13:15:00,5.25,5.27,5.24,5.27,414163.0,2.0292,2.0369,2.0253,2.0369,414163.0
2015-12-03 13:20:00,5.26,5.28,5.26,5.27,319110.0,2.033,2.0408,2.033,2.0369,319110.0
2015-12-03 13:25:00,5.28,5.28,5.26,5.27,221203.0,2.0408,2.0408,2.033,2.0369,221203.0
2015-12-03 13:30:00,5.26,5.28,5.25,5.28,249160.0,2.033,2.0408,2.0292,2.0408,249160.0
2015-12-03 13:35:00,5.28,5.28,5.26,5.28,143878.0,2.0408,2.0408,2.033,2.0408,143878.0
2015-12-03 13:40:00,5.28,5.28,5.24,5.25,230473.0,2.0408,2.0408,2.0253,2.0292,230473.0
2015-12-03 13:45:00,5.25,5.25,5.21,5.21,370709.0,2.0292,2.0292,2.0137,2.0137,370709.0
2015-12-03 13:50:00,5.21,5.23,5.21,5.22,229248.0,2.0137,2.0214,2.0137,2.0176,229248.0
2015-12-03 13:55:00,5.22,5.23,5.2,5.21,261178.0,2.0176,2.0214,2.0098,2.0137,261178.0
2015-12-03 14:00:00,5.2,5.21,5.18,5.2,348482.0,2.0098,2.0137,2.0021,2.0098,348482.0
2015-12-03 14:05:00,5.2,5.2,5.17,5.17,829791.0,2.0098,2.0098,1.9982,1.9982,829791.0
2015-12-03 14:10:00,5.17,5.18,5.17,5.18,161296.0,1.9982,2.0021,1.9982,2.0021,161296.0
2015-12-03 14:15:00,5.17,5.18,5.14,5.15,386841.0,1.9982,2.0021,1.9866,1.9905,386841.0
2015-12-03 14:20:00,5.14,5.15,5.13,5.13,132480.0,1.9866,1.9905,1.9828,1.9828,132480.0
2015-12-03 14:25:00,5.13,5.15,5.13,5.15,338737.0,1.9828,1.9905,1.9828,1.9905,338737.0
2015-12-03 14:30:00,5.14,5.17,5.14,5.16,270460.0,1.9866,1.9982,1.9866,1.9944,270460.0
2015-12-03 14:35:00,5.15,5.17,5.15,5.16,251080.0,1.9905,1.9982,1.9905,1.9944,251080.0
2015-12-03 14:40:00,5.16,5.17,5.13,5.14,388423.0,1.9944,1.9982,1.9828,1.9866,388423.0
2015-12-03 14:45:00,5.13,5.14,5.12,5.12,463946.0,1.9828,1.9866,1.9789,1.9789,463946.0
2015-12-03 14:50:00,5.12,5.14,5.11,5.13,461705.0,1.9789,1.9866,1.975,1.9828,461705.0
2015-12-03 14:55:00,5.13,5.14,5.13,5.14,71030.0,1.9828,1.9866,1.9828,1.9866,71030.0
2015-12-03 15:00:00,5.13,5.14,5.12,5.12,141363.0,1.9828,1.9866,1.9789,1.9789,141363.0
2015-12-03 15:05:00,5.12,5.13,5.09,5.1,329534.0,1.9789,1.9828,1.9673,1.9712,329534.0
2015-12-03 15:10:00,5.1,5.11,5.09,5.1,100662.0,1.9712,1.975,1.9673,1.9712,100662.0
2015-12-03 15:15:00,5.1,5.1,5.09,5.1,264552.0,1.9712,1.9712,1.9673,1.9712,264552.0
2015-12-03 15:20:00,5.09,5.12,5.09,5.12,163796.0,1.9673,1.9789,1.9673,1.9789,163796.0
2015-12-03 15:25:00,5.12,5.12,5.1,5.1,230358.0,1.9789,1.9789,1.9712,1.9712,230358.0
2015-12-03 15:30:00,5.1,5.11,5.1,5.11,181903.0,1.9712,1.975,1.9712,1.975,181903.0
2015-12-03 15:35:00,5.1,5.13,5.09,5.1,1456471.0,1.9712,1.9828,1.9673,1.9712,1456471.0
2015-12-03 15:40:00,5.09,5.11,5.09,5.1,390993.0,1.9673,1.975,1.9673,1.9712,390993.0
2015-12-03 15:45:00,5.11,5.11,5.08,5.08,705405.0,1.975,1.975,1.9635,1.9635,705405.0
2015-12-03 15:50:00,5.08,5.1,5.08,5.1,448480.0,1.9635,1.9712,1.9635,1.9712,448480.0
2015-12-03 15:55:00,5.09,5.1,5.09,5.09,706042.0,1.9673,1.9712,1.9673,1.9673,706042.0
2015-12-04 09:30:00,4.97,4.98,4.9,4.93,1008313.0,1.9209,1.9248,1.8939,1.9055,1008313.0
2015-12-04 09:35:00,4.92,4.93,4.88,4.92,1340584.0,1.9016,1.9055,1.8862,1.9016,1340584.0
2015-12-04 09:40:00,4.91,4.94,4.87,4.92,781593.0,1.8977,1.9093,1.8823,1.9016,781593.0
2015-12-04 09:45:00,4.93,4.93,4.88,4.88,1018537.0,1.9055,1.9055,1.8862,1.8862,1018537.0
2015-12-04 09:50:00,4.89,4.89,4.85,4.86,567496.0,1.89,1.89,1.8746,1.8784,567496.0
2015-12-04 09:55:00,4.85,4.87,4.83,4.83,712389.0,1.8746,1.8823,1.8668,1.8668,712389.0
2015-12-04 10:00:00,4.83,4.86,4.83,4.86,606551.0,1.8668,1.8784,1.8668,1.8784,606551.0
2015-12-04 10:05:00,4.86,4.86,4.81,4.81,856310.0,1.8784,1.8784,1.8591,1.8591,856310.0
2015-12-04 10:10:00,4.81,4.83,4.8,4.81,441554.0,1.8591,1.8668,1.8552,1.8591,441554.0
2015-12-04 10:15:00,4.81,4.84,4.81,4.83,493077.0,1.8591,1.8707,1.8591,1.8668,493077.0
2015-12-04 10:20:00,4.83,4.85,4.83,4.85,528506.0,1.8668,1.8746,1.8668,1.8746,528506.0
2015-12-04 10:25:00,4.84,4.88,4.84,4.88,325072.0,1.8707,1.8862,1.8707,1.8862,325072.0
2015-12-04 10:30:00,4.88,4.88,4.85,4.86,238657.0,1.8862,1.8862,1.8746,1.8784,238657.0
2015-12-04 10:35:00,4.86,4.87,4.85,4.86,297078.0,1.8784,1.8823,1.8746,1.8784,297078.0
2015-12-04 10:40:00,4.86,4.88,4.86,4.86,317944.0,1.8784,1.8862,1.8784,1.8784,317944.0
2015-12-04 10:45:00,4.86,4.89,4.86,4.88,302597.0,1.8784,1.89,1.8784,1.8862,302597.0
2015-12-04 10:50:00,4.88,4.89,4.86,4.86,310722.0,1.8862,1.89,1.8784,1.8784,310722.0
2015-12-04 10:55:00,4.86,4.87,4.8,4.82,553075.0,1.8784,1.8823,1.8552,1.863,553075.0
2015-12-04 11:00:00,4.81,4.85,4.81,4.83,411055.0,1.8591,1.8746,1.8591,1.8668,411055.0
2015-12-04 11:05:00,4.83,4.88,4.83,4.88,322320.0,1.8668,1.8862,1.8668,1.8862,322320.0
2015-12-04 11:10:00,4.88,4.89,4.86,4.88,757620.0,1.8862,1.89,1.8784,1.8862,757620.0
2015-12-04 11:15:00,4.88,4.89,4.88,4.89,92884.0,1.8862,1.89,1.8862,1.89,92884.0
2015-12-04 11:20:00,4.88,4.9,4.88,4.9,168343.0,1.8862,1.8939,1.8862,1.8939,168343.0
2015-12-04 11:25:00,4.9,4.9,4.84,4.84,620796.0,1.8939,1.8939,1.8707,1.8707,620796.0
2015-12-04 11:30:00,4.85,4.88,4.84,4.88,184062.0,1.8746,1.8862,1.8707,1.8862,184062.0
2015-12-04 11:35:00,4.87,4.89,4.85,4.85,347475.0,1.8823,1.89,1.8746,1.8746,347475.0
2015-12-04 11:40:00,4.86,4.87,4.83,4.83,391484.0,1.8784,1.8823,1.8668,1.8668,391484.0
2015-12-04 11:45:00,4.83,4.86,4.83,4.85,238329.0,1.8668,1.8784,1.8668,1.8746,238329.0
2015-12-04 11:50:00,4.84,4.85,4.82,4.83,251446.0,1.8707,1.8746,1.863,1.8668,251446.0
2015-12-04 11:55:00,4.83,4.84,4.82,4.83,168138.0,1.8668,1.8707,1.863,1.8668,168138.0
2015-12-04 12:00:00,4.82,4.83,4.81,4.82,194240.0,1.863,1.8668,1.8591,1.863,194240.0
2015-12-04 12:05:00,4.81,4.82,4.81,4.81,138179.0,1.8591,1.863,1.8591,1.8591,138179.0
2015-12-04 12:10:00,4.82,4.84,4.81,4.83,400411.0,1.863,1.8707,1.8591,1.8668,400411.0
2015-12-04 12:15:00,4.83,4.83,4.81,4.82,250836.0,1.8668,1.8668,1.8591,1.863,250836.0
2015-12-04 12:20:00,4.82,4.83,4.8,4.8,245000.0,1.863,1.8668,1.8552,1.8552,245000.0
2015-12-04 12:25:00,4.8,4.81,4.8,4.8,209138.0,1.8552,1.8591,1.8552,1.8552,209138.0
2015-12-04 12:30:00,4.81,4.82,4.8,4.82,185347.0,1.8591,1.863,1.8552,1.863,185347.0
2015-12-04 12:35:00,4.82,4.83,4.8,4.8,180132.0,1.863,1.8668,1.8552,1.8552,180132.0
2015-12-04 12:40:00,4.8,4.82,4.8,4.81,228068.0,1.8552,1.863,1.8552,1.8591,228068.0
2015-12-04 12:45:00,4.81,4.81,4.78,4.78,553947.0,1.8591,1.8591,1.8475,1.8475,553947.0
2015-12-04 12:50:00,4.79,4.8,4.77,4.78,341657.0,1.8514,1.8552,1.8436,1.8475,341657.0
2015-12-04 12:55:00,4.78,4.82,4.78,4.82,263425.0,1.8475,1.863,1.8475,1.863,263425.0
2015-12-04 13:00:00,4.81,4.83,4.8,4.8,104705.0,1.8591,1.8668,1.8552,1.8552,104705.0
2015-12-04 13:05:00,4.8,4.82,4.8,4.82,153804.0,1.8552,1.863,1.8552,1.863,153804.0
2015-12-04 13:10:00,4.82,4.85,4.81,4.85,507369.0,1.863,1.8746,1.8591,1.8746,507369.0
2015-12-04 13:15:00,4.85,4.87,4.84,4.86,290379.0,1.8746,1.8823,1.8707,1.8784,290379.0
2015-12-04 13:20:00,4.85,4.87,4.85,4.85,169577.0,1.8746,1.8823,1.8746,1.8746,169577.0
2015-12-04 13:25:00,4.86,4.88,4.85,4.87,208154.0,1.8784,1.8862,1.8746,1.8823,208154.0
2015-12-04 13:30:00,4.87,4.88,4.86,4.86,167330.0,1.8823,1.8862,1.8784,1.8784,167330.0
2015-12-04 13:35:00,4.86,4.87,4.84,4.84,248046.0,1.8784,1.8823,1.8707,1.8707,248046.0
2015-12-04 13:40:00,4.85,4.86,4.84,4.86,135793.0,1.8746,1.8784,1.8707,1.8784,135793.0
2015-12-04 13:45:00,4.86,4.87,4.85,4.85,434957.0,1.8784,1.8823,1.8746,1.8746,434957.0
2015-12-04 13:50:00,4.86,4.87,4.84,4.86,207275.0,1.8784,1.8823,1.8707,1.8784,207275.0
2015-12-04 13:55:00,4.86,4.86,4.83,4.83,568423.0,1.8784,1.8784,1.8668,1.8668,568423.0
2015-12-04 14:00:00,4.83,4.85,4.83,4.84,135790.0,1.8668,1.8746,1.8668,1.8707,135790.0
2015-12-04 14:05:00,4.85,4.86,4.82,4.82,247153.0,1.8746,1.8784,1.863,1.863,247153.0
2015-12-04 14:10:00,4.82,4.83,4.81,4.81,65715.0,1.863,1.8668,1.8591,1.8591,65715.0
2015-12-04 14:15:00,4.81,4.82,4.78,4.78,129857.0,1.8591,1.863,1.8475,1.8475,129857.0
2015-12-04 14:20:00,4.78,4.8,4.78,4.78,255693.0,1.8475,1.8552,1.8475,1.8475,255693.0
2015-12-04 14:25:00,4.78,4.79,4.78,4.78,176637.0,1.8475,1.8514,1.8475,1.8475,176637.0
2015-12-04 14:30:00,4.78,4.79,4.77,4.77,296194.0,1.8475,1.8514,1.8436,1.8436,296194.0
2015-12-04 14:35:00,4.77,4.79,4.77,4.78,218185.0,1.8436,1.8514,1.8436,1.8475,218185.0
2015-12-04 14:40:00,4.78,4.79,4.78,4.79,101666.0,1.8475,1.8514,1.8475,1.8514,101666.0
2015-12-04 14:45:00,4.79,4.81,4.78,4.79,394475.0,1.8514,1.8591,1.8475,1.8514,394475.0
2015-12-04 14:50:00,4.79,4.8,4.78,4.79,137248.0,1.8514,1.8552,1.8475,1.8514,137248.0
2015-12-04 14:55:00,4.78,4.8,4.78,4.8,235912.0,1.8475,1.8552,1.8475,1.8552,235912.0
2015-12-04 15:00:00,4.8,4.8,4.78,4.79,168228.0,1.8552,1.8552,1.8475,1.8514,168228.0
2015-12-04 15:05:00,4.78,4.81,4.78,4.8,252238.0,1.8475,1.8591,1.8475,1.8552,252238.0
2015-12-04 15:10:00,4.81,4.81,4.8,4.81,206911.0,1.8591,1.8591,1.8552,1.8591,206911.0
2015-12-04 15:15:00,4.81,4.81,4.8,4.8,98684.0,1.8591,1.8591,1.8552,1.8552,98684.0
2015-12-04 15:20:00,4.8,4.81,4.79,4.79,223214.0,1.8552,1.8591,1.8514,1.8514,223214.0
2015-12-04 15:25:00,4.79,4.81,4.79,4.81,245696.0,1.8514,1.8591,1.8514,1.8591,245696.0
2015-12-04 15:30:00,4.81,4.81,4.79,4.79,239572.0,1.8591,1.8591,1.8514,1.8514,239572.0
2015-12-04 15:35:00,4.79,4.8,4.78,4.79,308783.0,1.8514,1.8552,1.8475,1.8514,308783.0
2015-12-04 15:40:00,4.79,4.79,4.77,4.79,745644.0,1.8514,1.8514,1.8436,1.8514,745644.0
2015-12-04 15:45:00,4.79,4.79,4.78,4.79,181463.0,1.8514,1.8514,1.8475,1.8514,181463.0
2015-12-04 15:50:00,4.79,4.79,4.78,4.79,189659.0,1.8514,1.8514,1.8475,1.8514,189659.0
2015-12-04 15:55:00,4.79,4.79,4.78,4.79,479326.0,1.8514,1.8514,1.8475,1.8514,479326.0
2015-12-07 09:30:00,4.74,4.74,4.65,4.67,1158834.0,1.832,1.832,1.7973,1.805,1158834.0
2015-12-07 09:35:00,4.67,4.68,4.63,4.66,838050.0,1.805,1.8089,1.7895,1.8011,838050.0
2015-12-07 09:40:00,4.66,4.67,4.61,4.66,630972.0,1.8011,1.805,1.7818,1.8011,630972.0
2015-12-07 09:45:00,4.65,4.67,4.62,4.64,1271708.0,1.7973,1.805,1.7857,1.7934,1271708.0
2015-12-07 09:50:00,4.63,4.65,4.63,4.64,477442.0,1.7895,1.7973,1.7895,1.7934,477442.0
2015-12-07 09:55:00,4.63,4.65,4.62,4.64,646759.0,1.7895,1.7973,1.7857,1.7934,646759.0
2015-12-07 10:00:00,4.64,4.64,4.61,4.62,632199.0,1.7934,1.7934,1.7818,1.7857,632199.0
2015-12-07 10:05:00,4.61,4.62,4.6,4.61,469244.0,1.7818,1.7857,1.7779,1.7818,469244.0
2015-12-07 10:10:00,4.61,4.62,4.6,4.61,540987.0,1.7818,1.7857,1.7779,1.7818,540987.0
2015-12-07 10:15:00,4.6,4.62,4.6,4.6,993124.0,1.7779,1.7857,1.7779,1.7779,993124.0
2015-12-07 10:20:00,4.6,4.61,4.57,4.58,1010501.0,1.7779,1.7818,1.7663,1.7702,1010501.0
2015-12-07 10:25:00,4.58,4.59,4.57,4.57,351251.0,1.7702,1.7741,1.7663,1.7663,351251.0
2015-12-07 10:30:00,4.58,4.58,4.53,4.54,823017.0,1.7702,1.7702,1.7509,1.7547,823017.0
2015-12-07 10:35:00,4.54,4.54,4.52,4.53,445376.0,1.7547,1.7547,1.747,1.7509,445376.0
2015-12-07 10:40:00,4.54,4.55,4.53,4.54,231330.0,1.7547,1.7586,1.7509,1.7547,231330.0
2015-12-07 10:45:00,4.54,4.58,4.53,4.58,465331.0,1.7547,1.7702,1.7509,1.7702,465331.0
2015-12-07 10:50:00,4.58,4.6,4.57,4.6,203816.0,1.7702,1.7779,1.7663,1.7779,203816.0
2015-12-07 10:55:00,4.6,4.63,4.59,4.63,324744.0,1.7779,1.7895,1.7741,1.7895,324744.0
2015-12-07 11:00:00,4.63,4.63,4.59,4.6,429453.0,1.7895,1.7895,1.7741,1.7779,429453.0
2015-12-07 11:05:00,4.6,4.6,4.58,4.59,192663.0,1.7779,1.7779,1.7702,1.7741,192663.0
2015-12-07 11:10:00,4.59,4.6,4.57,4.57,272177.0,1.7741,1.7779,1.7663,1.7663,272177.0
2015-12-07 11:15:00,4.57,4.58,4.57,4.58,170158.0,1.7663,1.7702,1.7663,1.7702,170158.0
2015-12-07 11:20:00,4.58,4.59,4.57,4.58,213849.0,1.7702,1.7741,1.7663,1.7702,213849.0
2015-12-07 11:25:00,4.58,4.58,4.55,4.55,226893.0,1.7702,1.7702,1.7586,1.7586,226893.0
2015-12-07 11:30:00,4.56,4.6,4.56,4.59,164799.0,1.7625,1.7779,1.7625,1.7741,164799.0
2015-12-07 11:35:00,4.59,4.62,4.59,4.62,163847.0,1.7741,1.7857,1.7741,1.7857,163847.0
2015-12-07 11:40:00,4.62,4.62,4.59,4.6,280227.0,1.7857,1.7857,1.7741,1.7779,280227.0
2015-12-07 11:45:00,4.6,4.6,4.58,4.58,92847.0,1.7779,1.7779,1.7702,1.7702,92847.0
2015-12-07 11:50:00,4.58,4.59,4.58,4.59,133917.0,1.7702,1.7741,1.7702,1.7741,133917.0
2015-12-07 11:55:00,4.59,4.6,4.58,4.6,149296.0,1.7741,1.7779,1.7702,1.7779,149296.0
2015-12-07 12:00:00,4.6,4.6,4.59,4.59,89116.0,1.7779,1.7779,1.7741,1.7741,89116.0
2015-12-07 12:05:00,4.6,4.6,4.59,4.6,61229.0,1.7779,1.7779,1.7741,1.7779,61229.0
2015-12-07 12:10:00,4.59,4.6,4.58,4.59,358169.0,1.7741,1.7779,1.7702,1.7741,358169.0
2015-12-07 12:15:00,4.58,4.59,4.58,4.58,201270.0,1.7702,1.7741,1.7702,1.7702,201270.0
2015-12-07 12:20:00,4.58,4.59,4.57,4.58,210710.0,1.7702,1.7741,1.7663,1.7702,210710.0
2015-12-07 12:25:00,4.58,4.58,4.57,4.58,90857.0,1.7702,1.7702,1.7663,1.7702,90857.0
2015-12-07 12:30:00,4.57,4.59,4.57,4.58,137342.0,1.7663,1.7741,1.7663,1.7702,137342.0
2015-12-07 12:35:00,4.59,4.61,4.58,4.61,180740.0,1.7741,1.7818,1.7702,1.7818,180740.0
2015-12-07 12:40:00,4.6,4.61,4.6,4.6,64766.0,1.7779,1.7818,1.7779,1.7779,64766.0
2015-12-07 12:45:00,4.6,4.62,4.6,4.61,147943.0,1.7779,1.7857,1.7779,1.7818,147943.0
2015-12-07 12:50:00,4.61,4.62,4.6,4.61,72766.0,1.7818,1.7857,1.7779,1.7818,72766.0
2015-12-07 12:55:00,4.6,4.62,4.6,4.61,122856.0,1.7779,1.7857,1.7779,1.7818,122856.0
2015-12-07 13:00:00,4.62,4.64,4.6,4.6,510869.0,1.7857,1.7934,1.7779,1.7779,510869.0
2015-12-07 13:05:00,4.6,4.61,4.59,4.6,213337.0,1.7779,1.7818,1.7741,1.7779,213337.0
2015-12-07 13:10:00,4.6,4.6,4.59,4.59,151490.0,1.7779,1.7779,1.7741,1.7741,151490.0
2015-12-07 13:15:00,4.59,4.6,4.59,4.59,86747.0,1.7741,1.7779,1.7741,1.7741,86747.0
2015-12-07 13:20:00,4.59,4.6,4.58,4.58,154174.0,1.7741,1.7779,1.7702,1.7702,154174.0
2015-12-07 13:25:00,4.58,4.59,4.57,4.57,71037.0,1.7702,1.7741,1.7663,1.7663,71037.0
2015-12-07 13:30:00,4.57,4.58,4.56,4.56,111860.0,1.7663,1.7702,1.7625,1.7625,111860.0
2015-12-07 13:35:00,4.56,4.58,4.55,4.57,344965.0,1.7625,1.7702,1.7586,1.7663,344965.0
2015-12-07 13:40:00,4.57,4.57,4.55,4.55,307141.0,1.7663,1.7663,1.7586,1.7586,307141.0
2015-12-07 13:45:00,4.55,4.56,4.55,4.55,90276.0,1.7586,1.7625,1.7586,1.7586,90276.0
2015-12-07 13:50:00,4.55,4.57,4.55,4.56,160092.0,1.7586,1.7663,1.7586,1.7625,160092.0
2015-12-07 13:55:00,4.56,4.57,4.55,4.55,122730.0,1.7625,1.7663,1.7586,1.7586,122730.0
2015-12-07 14:00:00,4.55,4.56,4.55,4.55,54960.0,1.7586,1.7625,1.7586,1.7586,54960.0
2015-12-07 14:05:00,4.55,4.56,4.54,4.54,400667.0,1.7586,1.7625,1.7547,1.7547,400667.0
2015-12-07 14:10:00,4.54,4.55,4.53,4.53,95809.0,1.7547,1.7586,1.7509,1.7509,95809.0
2015-12-07 14:15:00,4.53,4.54,4.53,4.53,111876.0,1.7509,1.7547,1.7509,1.7509,111876.0
2015-12-07 14:20:00,4.53,4.55,4.53,4.53,160295.0,1.7509,1.7586,1.7509,1.7509,160295.0
2015-12-07 14:25:00,4.53,4.54,4.52,4.52,158174.0,1.7509,1.7547,1.747,1.747,158174.0
2015-12-07 14:30:00,4.52,4.54,4.52,4.53,258085.0,1.747,1.7547,1.747,1.7509,258085.0
2015-12-07 14:35:00,4.53,4.53,4.52,4.52,73560.0,1.7509,1.7509,1.747,1.747,73560.0
2015-12-07 14:40:00,4.52,4.53,4.5,4.5,534517.0,1.747,1.7509,1.7393,1.7393,534517.0
2015-12-07 14:45:00,4.5,4.51,4.5,4.5,97808.0,1.7393,1.7431,1.7393,1.7393,97808.0
2015-12-07 14:50:00,4.5,4.52,4.5,4.51,263085.0,1.7393,1.747,1.7393,1.7431,263085.0
2015-12-07 14:55:00,4.51,4.52,4.51,4.52,46674.0,1.7431,1.747,1.7431,1.747,46674.0
2015-12-07 15:00:00,4.52,4.52,4.5,4.5,173815.0,1.747,1.747,1.7393,1.7393,173815.0
2015-12-07 15:05:00,4.5,4.51,4.5,4.5,111514.0,1.7393,1.7431,1.7393,1.7393,111514.0
2015-12-07 15:10:00,4.5,4.52,4.5,4.51,262279.0,1.7393,1.747,1.7393,1.7431,262279.0
2015-12-07 15:15:00,4.52,4.52,4.5,4.5,89229.0,1.747,1.747,1.7393,1.7393,89229.0
2015-12-07 15:20:00,4.5,4.53,4.5,4.51,373698.0,1.7393,1.7509,1.7393,1.7431,373698.0
2015-12-07 15:25:00,4.51,4.52,4.51,4.52,133604.0,1.7431,1.747,1.7431,1.747,133604.0
2015-12-07 15:30:00,4.52,4.55,4.51,4.55,542767.0,1.747,1.7586,1.7431,1.7586,542767.0
2015-12-07 15:35:00,4.55,4.56,4.54,4.56,294956.0,1.7586,1.7625,1.7547,1.7625,294956.0
2015-12-07 15:40:00,4.56,4.56,4.54,4.55,517610.0,1.7625,1.7625,1.7547,1.7586,517610.0
2015-12-07 15:45:00,4.56,4.58,4.55,4.58,490277.0,1.7625,1.7702,1.7586,1.7702,490277.0
2015-12-07 15:50:00,4.57,4.58,4.56,4.56,285215.0,1.7663,1.7702,1.7625,1.7625,285215.0
2015-12-07 15:55:00,4.57,4.57,4.56,4.57,415816.0,1.7663,1.7663,1.7625,1.7663,415816.0
2015-12-08 09:30:00,4.41,4.43,4.34,4.37,1246927.0,1.7045,1.7122,1.6774,1.689,1246927.0
2015-12-08 09:35:00,4.37,4.44,4.37,4.41,1103847.0,1.689,1.7161,1.689,1.7045,1103847.0
2015-12-08 09:40:00,4.42,4.46,4.39,4.46,720692.0,1.7084,1.7238,1.6968,1.7238,720692.0
2015-12-08 09:45:00,4.46,4.55,4.45,4.5,893984.0,1.7238,1.7586,1.72,1.7393,893984.0
2015-12-08 09:50:00,4.51,4.51,4.47,4.48,465516.0,1.7431,1.7431,1.7277,1.7315,465516.0
2015-12-08 09:55:00,4.47,4.48,4.43,4.43,568975.0,1.7277,1.7315,1.7122,1.7122,568975.0
2015-12-08 10:00:00,4.43,4.51,4.43,4.48,1411599.0,1.7122,1.7431,1.7122,1.7315,1411599.0
2015-12-08 10:05:00,4.49,4.49,4.46,4.48,178080.0,1.7354,1.7354,1.7238,1.7315,178080.0
2015-12-08 10:10:00,4.48,4.48,4.46,4.48,340976.0,1.7315,1.7315,1.7238,1.7315,340976.0
2015-12-08 10:15:00,4.48,4.51,4.47,4.47,232454.0,1.7315,1.7431,1.7277,1.7277,232454.0
2015-12-08 10:20:00,4.47,4.47,4.44,4.44,141734.0,1.7277,1.7277,1.7161,1.7161,141734.0
2015-12-08 10:25:00,4.44,4.45,4.42,4.42,137158.0,1.7161,1.72,1.7084,1.7084,137158.0
2015-12-08 10:30:00,4.42,4.47,4.41,4.45,784897.0,1.7084,1.7277,1.7045,1.72,784897.0
2015-12-08 10:35:00,4.45,4.46,4.44,4.44,101140.0,1.72,1.7238,1.7161,1.7161,101140.0
2015-12-08 10:40:00,4.45,4.47,4.44,4.45,291017.0,1.72,1.7277,1.7161,1.72,291017.0
2015-12-08 10:45:00,4.45,4.48,4.45,4.47,305450.0,1.72,1.7315,1.72,1.7277,305450.0
2015-12-08 10:50:00,4.48,4.51,4.46,4.5,273974.0,1.7315,1.7431,1.7238,1.7393,273974.0
2015-12-08 10:55:00,4.5,4.54,4.5,4.53,221614.0,1.7393,1.7547,1.7393,1.7509,221614.0
2015-12-08 11:00:00,4.53,4.57,4.52,4.54,345418.0,1.7509,1.7663,1.747,1.7547,345418.0
2015-12-08 11:05:00,4.54,4.55,4.52,4.52,197334.0,1.7547,1.7586,1.747,1.747,197334.0
2015-12-08 11:10:00,4.53,4.53,4.49,4.5,390487.0,1.7509,1.7509,1.7354,1.7393,390487.0
2015-12-08 11:15:00,4.5,4.51,4.49,4.5,261938.0,1.7393,1.7431,1.7354,1.7393,261938.0
2015-12-08 11:20:00,4.5,4.51,4.49,4.49,76224.0,1.7393,1.7431,1.7354,1.7354,76224.0
2015-12-08 11:25:00,4.49,4.5,4.48,4.49,124943.0,1.7354,1.7393,1.7315,1.7354,124943.0
2015-12-08 11:30:00,4.48,4.49,4.47,4.47,86752.0,1.7315,1.7354,1.7277,1.7277,86752.0
2015-12-08 11:35:00,4.47,4.48,4.46,4.46,191136.0,1.7277,1.7315,1.7238,1.7238,191136.0
2015-12-08 11:40:00,4.46,4.47,4.44,4.46,448811.0,1.7238,1.7277,1.7161,1.7238,448811.0
2015-12-08 11:45:00,4.45,4.46,4.44,4.45,101527.0,1.72,1.7238,1.7161,1.72,101527.0
2015-12-08 11:50:00,4.44,4.46,4.43,4.45,312991.0,1.7161,1.7238,1.7122,1.72,312991.0
2015-12-08 11:55:00,4.45,4.46,4.44,4.44,106200.0,1.72,1.7238,1.7161,1.7161,106200.0
2015-12-08 12:00:00,4.44,4.46,4.44,4.45,75142.0,1.7161,1.7238,1.7161,1.72,75142.0
2015-12-08 12:05:00,4.45,4.48,4.45,4.48,263973.0,1.72,1.7315,1.72,1.7315,263973.0
2015-12-08 12:10:00,4.48,4.48,4.45,4.45,273474.0,1.7315,1.7315,1.72,1.72,273474.0
2015-12-08 12:15:00,4.45,4.46,4.45,4.46,108130.0,1.72,1.7238,1.72,1.7238,108130.0
2015-12-08 12:20:00,4.46,4.48,4.45,4.48,242521.0,1.7238,1.7315,1.72,1.7315,242521.0
2015-12-08 12:25:00,4.48,4.5,4.48,4.49,189265.0,1.7315,1.7393,1.7315,1.7354,189265.0
2015-12-08 12:30:00,4.5,4.5,4.47,4.47,103795.0,1.7393,1.7393,1.7277,1.7277,103795.0
2015-12-08 12:35:00,4.47,4.48,4.46,4.47,92640.0,1.7277,1.7315,1.7238,1.7277,92640.0
2015-12-08 12:40:00,4.47,4.48,4.46,4.48,71327.0,1.7277,1.7315,1.7238,1.7315,71327.0
2015-12-08 12:45:00,4.48,4.48,4.45,4.46,134992.0,1.7315,1.7315,1.72,1.7238,134992.0
2015-12-08 12:50:00,4.46,4.47,4.45,4.47,168158.0,1.7238,1.7277,1.72,1.7277,168158.0
2015-12-08 12:55:00,4.47,4.48,4.46,4.46,100164.0,1.7277,1.7315,1.7238,1.7238,100164.0
2015-12-08 13:00:00,4.46,4.47,4.43,4.43,264903.0,1.7238,1.7277,1.7122,1.7122,264903.0
2015-12-08 13:05:00,4.43,4.44,4.41,4.42,400924.0,1.7122,1.7161,1.7045,1.7084,400924.0
2015-12-08 13:10:00,4.42,4.43,4.41,4.42,204782.0,1.7084,1.7122,1.7045,1.7084,204782.0
2015-12-08 13:15:00,4.42,4.43,4.4,4.4,301993.0,1.7084,1.7122,1.7006,1.7006,301993.0
2015-12-08 13:20:00,4.4,4.41,4.39,4.41,194629.0,1.7006,1.7045,1.6968,1.7045,194629.0
2015-12-08 13:25:00,4.41,4.42,4.4,4.42,203004.0,1.7045,1.7084,1.7006,1.7084,203004.0
2015-12-08 13:30:00,4.42,4.44,4.41,4.42,422809.0,1.7084,1.7161,1.7045,1.7084,422809.0
2015-12-08 13:35:00,4.42,4.43,4.42,4.42,32339.0,1.7084,1.7122,1.7084,1.7084,32339.0
2015-12-08 13:40:00,4.42,4.43,4.42,4.42,35713.0,1.7084,1.7122,1.7084,1.7084,35713.0
2015-12-08 13:45:00,4.42,4.44,4.42,4.43,338702.0,1.7084,1.7161,1.7084,1.7122,338702.0
2015-12-08 13:50:00,4.44,4.44,4.42,4.42,102618.0,1.7161,1.7161,1.7084,1.7084,102618.0
2015-12-08 13:55:00,4.42,4.43,4.4,4.4,97579.0,1.7084,1.7122,1.7006,1.7006,97579.0
2015-12-08 14:00:00,4.4,4.42,4.4,4.42,209101.0,1.7006,1.7084,1.7006,1.7084,209101.0
2015-12-08 14:05:00,4.42,4.46,4.41,4.45,918572.0,1.7084,1.7238,1.7045,1.72,918572.0
2015-12-08 14:10:00,4.45,4.46,4.44,4.46,334185.0,1.72,1.7238,1.7161,1.7238,334185.0
2015-12-08 14:15:00,4.46,4.5,4.45,4.5,245666.0,1.7238,1.7393,1.72,1.7393,245666.0
2015-12-08 14:20:00,4.5,4.5,4.48,4.48,492582.0,1.7393,1.7393,1.7315,1.7315,492582.0
2015-12-08 14:25:00,4.48,4.49,4.46,4.46,149524.0,1.7315,1.7354,1.7238,1.7238,149524.0
2015-12-08 14:30:00,4.46,4.47,4.44,4.44,141649.0,1.7238,1.7277,1.7161,1.7161,141649.0
2015-12-08 14:35:00,4.44,4.45,4.43,4.43,89989.0,1.7161,1.72,1.7122,1.7122,89989.0
2015-12-08 14:40:00,4.43,4.44,4.43,4.43,50814.0,1.7122,1.7161,1.7122,1.7122,50814.0
2015-12-08 14:45:00,4.43,4.44,4.43,4.44,139802.0,1.7122,1.7161,1.7122,1.7161,139802.0
2015-12-08 14:50:00,4.44,4.44,4.43,4.43,74500.0,1.7161,1.7161,1.7122,1.7122,74500.0
2015-12-08 14:55:00,4.44,4.45,4.43,4.45,122583.0,1.7161,1.72,1.7122,1.72,122583.0
2015-12-08 15:00:00,4.45,4.45,4.43,4.43,106137.0,1.72,1.72,1.7122,1.7122,106137.0
2015-12-08 15:05:00,4.44,4.44,4.43,4.43,155173.0,1.7161,1.7161,1.7122,1.7122,155173.0
2015-12-08 15:10:00,4.43,4.44,4.42,4.42,60729.0,1.7122,1.7161,1.7084,1.7084,60729.0
2015-12-08 15:15:00,4.42,4.43,4.41,4.42,150689.0,1.7084,1.7122,1.7045,1.7084,150689.0
2015-12-08 15:20:00,4.42,4.43,4.42,4.42,45707.0,1.7084,1.7122,1.7084,1.7084,45707.0
2015-12-08 15:25:00,4.42,4.44,4.42,4.44,257120.0,1.7084,1.7161,1.7084,1.7161,257120.0
2015-12-08 15:30:00,4.44,4.55,4.43,4.52,2372727.0,1.7161,1.7586,1.7122,1.747,2372727.0
2015-12-08 15:35:00,4.52,4.74,4.51,4.64,4506221.0,1.747,1.832,1.7431,1.7934,4506221.0
2015-12-08 15:40:00,4.64,4.69,4.6,4.68,2806044.0,1.7934,1.8127,1.7779,1.8089,2806044.0
2015-12-08 15:45:00,4.67,4.74,4.66,4.71,2684036.0,1.805,1.832,1.8011,1.8204,2684036.0
2015-12-08 15:50:00,4.71,4.78,4.69,4.75,2681591.0,1.8204,1.8475,1.8127,1.8359,2681591.0
2015-12-08 15:55:00,4.75,4.8,4.74,4.79,4727267.0,1.8359,1.8552,1.832,1.8514,4727267.0
2015-12-09 09:30:00,4.85,4.9,4.85,4.9,1596127.0,1.8746,1.8939,1.8746,1.8939,1596127.0
2015-12-09 09:35:00,4.9,4.98,4.88,4.98,2462140.0,1.8939,1.9248,1.8862,1.9248,2462140.0
2015-12-09 09:40:00,4.98,5.0,4.95,4.96,1282130.0,1.9248,1.9325,1.9132,1.9171,1282130.0
2015-12-09 09:45:00,4.97,5.0,4.93,5.0,1035521.0,1.9209,1.9325,1.9055,1.9325,1035521.0
2015-12-09 09:50:00,5.0,5.03,4.97,5.03,871471.0,1.9325,1.9441,1.9209,1.9441,871471.0
2015-12-09 09:55:00,5.03,5.07,5.02,5.05,937509.0,1.9441,1.9596,1.9403,1.9519,937509.0
2015-12-09 10:00:00,5.04,5.06,5.01,5.05,1167376.0,1.948,1.9557,1.9364,1.9519,1167376.0
2015-12-09 10:05:00,5.05,5.08,5.04,5.07,1029792.0,1.9519,1.9635,1.948,1.9596,1029792.0
2015-12-09 10:10:00,5.07,5.11,5.07,5.1,895216.0,1.9596,1.975,1.9596,1.9712,895216.0
2015-12-09 10:15:00,5.11,5.13,5.1,5.12,851997.0,1.975,1.9828,1.9712,1.9789,851997.0
2015-12-09 10:20:00,5.11,5.12,5.1,5.1,388050.0,1.975,1.9789,1.9712,1.9712,388050.0
2015-12-09 10:25:00,5.11,5.11,5.04,5.06,680101.0,1.975,1.975,1.948,1.9557,680101.0
2015-12-09 10:30:00,5.06,5.14,5.05,5.11,1227748.0,1.9557,1.9866,1.9519,1.975,1227748.0
2015-12-09 10:35:00,5.12,5.12,5.06,5.08,962419.0,1.9789,1.9789,1.9557,1.9635,962419.0
2015-12-09 10:40:00,5.08,5.08,5.05,5.08,527624.0,1.9635,1.9635,1.9519,1.9635,527624.0
2015-12-09 10:45:00,5.07,5.11,5.07,5.1,1012153.0,1.9596,1.975,1.9596,1.9712,1012153.0
2015-12-09 10:50:00,5.09,5.1,5.08,5.08,869802.0,1.9673,1.9712,1.9635,1.9635,869802.0
2015-12-09 10:55:00,5.08,5.1,5.08,5.1,289716.0,1.9635,1.9712,1.9635,1.9712,289716.0
2015-12-09 11:00:00,5.1,5.11,5.08,5.1,1035375.0,1.9712,1.975,1.9635,1.9712,1035375.0
2015-12-09 11:05:00,5.1,5.12,5.09,5.12,1432568.0,1.9712,1.9789,1.9673,1.9789,1432568.0
2015-12-09 11:10:00,5.12,5.13,5.11,5.11,349469.0,1.9789,1.9828,1.975,1.975,349469.0
2015-12-09 11:15:00,5.12,5.12,5.05,5.06,924749.0,1.9789,1.9789,1.9519,1.9557,924749.0
2015-12-09 11:20:00,5.06,5.07,5.05,5.07,445054.0,1.9557,1.9596,1.9519,1.9596,445054.0
2015-12-09 11:25:00,5.07,5.1,5.06,5.09,672587.0,1.9596,1.9712,1.9557,1.9673,672587.0
2015-12-09 11:30:00,5.1,5.1,5.08,5.08,449453.0,1.9712,1.9712,1.9635,1.9635,449453.0
2015-12-09 11:35:00,5.09,5.09,5.05,5.07,910522.0,1.9673,1.9673,1.9519,1.9596,910522.0
2015-12-09 11:40:00,5.07,5.08,5.02,5.03,1308103.0,1.9596,1.9635,1.9403,1.9441,1308103.0
2015-12-09 11:45:00,5.03,5.03,5.0,5.03,910080.0,1.9441,1.9441,1.9325,1.9441,910080.0
2015-12-09 11:50:00,5.02,5.05,5.0,5.04,411930.0,1.9403,1.9519,1.9325,1.948,411930.0
2015-12-09 11:55:00,5.04,5.05,5.02,5.03,381961.0,1.948,1.9519,1.9403,1.9441,381961.0
2015-12-09 12:00:00,5.03,5.05,5.02,5.03,389858.0,1.9441,1.9519,1.9403,1.9441,389858.0
2015-12-09 12:05:00,5.03,5.05,5.0,5.05,458682.0,1.9441,1.9519,1.9325,1.9519,458682.0
2015-12-09 12:10:00,5.04,5.05,4.99,5.0,298350.0,1.948,1.9519,1.9287,1.9325,298350.0
2015-12-09 12:15:00,5.0,5.03,4.99,5.0,408011.0,1.9325,1.9441,1.9287,1.9325,408011.0
2015-12-09 12:20:00,5.0,5.03,4.99,5.03,423446.0,1.9325,1.9441,1.9287,1.9441,423446.0
2015-12-09 12:25:00,5.03,5.03,5.01,5.03,534261.0,1.9441,1.9441,1.9364,1.9441,534261.0
2015-12-09 12:30:00,5.03,5.03,5.02,5.03,168438.0,1.9441,1.9441,1.9403,1.9441,168438.0
2015-12-09 12:35:00,5.02,5.04,5.0,5.03,492919.0,1.9403,1.948,1.9325,1.9441,492919.0
2015-12-09 12:40:00,5.02,5.03,5.01,5.02,252251.0,1.9403,1.9441,1.9364,1.9403,252251.0
2015-12-09 12:45:00,5.03,5.04,5.02,5.02,175824.0,1.9441,1.948,1.9403,1.9403,175824.0
2015-12-09 12:50:00,5.03,5.04,5.01,5.02,534205.0,1.9441,1.948,1.9364,1.9403,534205.0
2015-12-09 12:55:00,5.02,5.02,5.01,5.01,213179.0,1.9403,1.9403,1.9364,1.9364,213179.0
2015-12-09 13:00:00,5.01,5.05,5.0,5.03,569754.0,1.9364,1.9519,1.9325,1.9441,569754.0
2015-12-09 13:05:00,5.03,5.03,4.99,5.0,466610.0,1.9441,1.9441,1.9287,1.9325,466610.0
2015-12-09 13:10:00,5.0,5.05,4.98,5.05,516605.0,1.9325,1.9519,1.9248,1.9519,516605.0
2015-12-09 13:15:00,5.05,5.05,5.03,5.04,155624.0,1.9519,1.9519,1.9441,1.948,155624.0
2015-12-09 13:20:00,5.03,5.04,5.03,5.04,139362.0,1.9441,1.948,1.9441,1.948,139362.0
2015-12-09 13:25:00,5.04,5.04,5.02,5.03,592866.0,1.948,1.948,1.9403,1.9441,592866.0
2015-12-09 13:30:00,5.03,5.05,5.02,5.05,203179.0,1.9441,1.9519,1.9403,1.9519,203179.0
2015-12-09 13:35:00,5.04,5.08,5.04,5.06,515030.0,1.948,1.9635,1.948,1.9557,515030.0
2015-12-09 13:40:00,5.06,5.07,5.03,5.04,208385.0,1.9557,1.9596,1.9441,1.948,208385.0
2015-12-09 13:45:00,5.03,5.05,5.02,5.05,219627.0,1.9441,1.9519,1.9403,1.9519,219627.0
2015-12-09 13:50:00,5.05,5.07,5.04,5.06,276153.0,1.9519,1.9596,1.948,1.9557,276153.0
2015-12-09 13:55:00,5.06,5.06,5.02,5.02,367525.0,1.9557,1.9557,1.9403,1.9403,367525.0
2015-12-09 14:00:00,5.02,5.04,5.01,5.01,247766.0,1.9403,1.948,1.9364,1.9364,247766.0
2015-12-09 14:05:00,5.01,5.02,4.95,4.95,615731.0,1.9364,1.9403,1.9132,1.9132,615731.0
2015-12-09 14:10:00,4.95,4.98,4.94,4.94,645886.0,1.9132,1.9248,1.9093,1.9093,645886.0
2015-12-09 14:15:00,4.94,4.97,4.93,4.96,343470.0,1.9093,1.9209,1.9055,1.9171,343470.0
2015-12-09 14:20:00,4.97,4.97,4.94,4.94,127283.0,1.9209,1.9209,1.9093,1.9093,127283.0
2015-12-09 14:25:00,4.94,4.96,4.94,4.96,124049.0,1.9093,1.9171,1.9093,1.9171,124049.0
2015-12-09 14:30:00,4.96,5.0,4.95,5.0,264119.0,1.9171,1.9325,1.9132,1.9325,264119.0
2015-12-09 14:35:00,4.99,5.03,4.96,4.99,948789.0,1.9287,1.9441,1.9171,1.9287,948789.0
2015-12-09 14:40:00,4.98,5.02,4.97,5.02,368201.0,1.9248,1.9403,1.9209,1.9403,368201.0
2015-12-09 14:45:00,5.02,5.04,5.01,5.02,521594.0,1.9403,1.948,1.9364,1.9403,521594.0
2015-12-09 14:50:00,5.02,5.02,5.01,5.02,86069.0,1.9403,1.9403,1.9364,1.9403,86069.0
2015-12-09 14:55:00,5.02,5.02,5.01,5.02,62751.0,1.9403,1.9403,1.9364,1.9403,62751.0
2015-12-09 15:00:00,5.01,5.02,5.01,5.02,21648.0,1.9364,1.9403,1.9364,1.9403,21648.0
2015-12-09 15:05:00,5.02,5.02,5.01,5.02,30846.0,1.9403,1.9403,1.9364,1.9403,30846.0
2015-12-09 15:10:00,5.02,5.02,5.0,5.01,186889.0,1.9403,1.9403,1.9325,1.9364,186889.0
2015-12-09 15:15:00,5.01,5.02,5.01,5.02,158793.0,1.9364,1.9403,1.9364,1.9403,158793.0
2015-12-09 15:20:00,5.02,5.04,5.01,5.04,287806.0,1.9403,1.948,1.9364,1.948,287806.0
2015-12-09 15:25:00,5.04,5.04,5.01,5.02,310817.0,1.948,1.948,1.9364,1.9403,310817.0
2015-12-09 15:30:00,5.02,5.02,5.01,5.02,142208.0,1.9403,1.9403,1.9364,1.9403,142208.0
2015-12-09 15:35:00,5.02,5.03,5.0,5.0,2420506.0,1.9403,1.9441,1.9325,1.9325,2420506.0
2015-12-09 15:40:00,5.0,5.01,5.0,5.0,434936.0,1.9325,1.9364,1.9325,1.9325,434936.0
2015-12-09 15:45:00,5.01,5.01,4.99,5.0,555785.0,1.9364,1.9364,1.9287,1.9325,555785.0
2015-12-09 15:50:00,4.99,5.0,4.97,4.98,1170771.0,1.9287,1.9325,1.9209,1.9248,1170771.0
2015-12-09 15:55:00,4.97,5.01,4.95,4.99,1959180.0,1.9209,1.9364,1.9132,1.9287,1959180.0
2015-12-10 09:30:00,4.84,4.88,4.81,4.85,1220396.0,1.8707,1.8862,1.8591,1.8746,1220396.0
2015-12-10 09:35:00,4.86,4.86,4.81,4.85,909554.0,1.8784,1.8784,1.8591,1.8746,909554.0
2015-12-10 09:40:00,4.84,4.91,4.84,4.9,746292.0,1.8707,1.8977,1.8707,1.8939,746292.0
2015-12-10 09:45:00,4.9,4.94,4.89,4.94,824688.0,1.8939,1.9093,1.89,1.9093,824688.0
2015-12-10 09:50:00,4.94,4.95,4.9,4.91,823392.0,1.9093,1.9132,1.8939,1.8977,823392.0
2015-12-10 09:55:00,4.9,4.93,4.89,4.93,587545.0,1.8939,1.9055,1.89,1.9055,587545.0
2015-12-10 10:00:00,4.93,4.94,4.9,4.91,491269.0,1.9055,1.9093,1.8939,1.8977,491269.0
2015-12-10 10:05:00,4.91,4.93,4.89,4.89,484573.0,1.8977,1.9055,1.89,1.89,484573.0
2015-12-10 10:10:00,4.9,4.9,4.87,4.89,645937.0,1.8939,1.8939,1.8823,1.89,645937.0
2015-12-10 10:15:00,4.88,4.92,4.88,4.9,525439.0,1.8862,1.9016,1.8862,1.8939,525439.0
2015-12-10 10:20:00,4.91,4.92,4.88,4.9,661425.0,1.8977,1.9016,1.8862,1.8939,661425.0
2015-12-10 10:25:00,4.9,4.92,4.88,4.89,581320.0,1.8939,1.9016,1.8862,1.89,581320.0
2015-12-10 10:30:00,4.89,4.9,4.87,4.9,566640.0,1.89,1.8939,1.8823,1.8939,566640.0
2015-12-10 10:35:00,4.89,4.95,4.89,4.95,602543.0,1.89,1.9132,1.89,1.9132,602543.0
2015-12-10 10:40:00,4.95,4.95,4.93,4.94,230740.0,1.9132,1.9132,1.9055,1.9093,230740.0
2015-12-10 10:45:00,4.93,4.94,4.9,4.9,141831.0,1.9055,1.9093,1.8939,1.8939,141831.0
2015-12-10 10:50:00,4.9,4.91,4.89,4.9,188571.0,1.8939,1.8977,1.89,1.8939,188571.0
2015-12-10 10:55:00,4.9,4.92,4.89,4.92,278908.0,1.8939,1.9016,1.89,1.9016,278908.0
2015-12-10 11:00:00,4.91,4.92,4.91,4.92,61295.0,1.8977,1.9016,1.8977,1.9016,61295.0
2015-12-10 11:05:00,4.92,4.93,4.91,4.91,775435.0,1.9016,1.9055,1.8977,1.8977,775435.0
2015-12-10 11:10:00,4.91,4.92,4.88,4.88,144375.0,1.8977,1.9016,1.8862,1.8862,144375.0
2015-12-10 11:15:00,4.88,4.9,4.87,4.87,586909.0,1.8862,1.8939,1.8823,1.8823,586909.0
2015-12-10 11:20:00,4.87,4.88,4.87,4.88,33516.0,1.8823,1.8862,1.8823,1.8862,33516.0
2015-12-10 11:25:00,4.88,4.88,4.86,4.87,167648.0,1.8862,1.8862,1.8784,1.8823,167648.0
2015-12-10 11:30:00,4.86,4.87,4.84,4.85,259880.0,1.8784,1.8823,1.8707,1.8746,259880.0
2015-12-10 11:35:00,4.85,4.85,4.83,4.83,131062.0,1.8746,1.8746,1.8668,1.8668,131062.0
2015-12-10 11:40:00,4.83,4.84,4.82,4.83,77602.0,1.8668,1.8707,1.863,1.8668,77602.0
2015-12-10 11:45:00,4.83,4.84,4.82,4.83,188206.0,1.8668,1.8707,1.863,1.8668,188206.0
2015-12-10 11:50:00,4.83,4.84,4.8,4.8,304308.0,1.8668,1.8707,1.8552,1.8552,304308.0
2015-12-10 11:55:00,4.81,4.82,4.8,4.81,349361.0,1.8591,1.863,1.8552,1.8591,349361.0
2015-12-10 12:00:00,4.82,4.82,4.81,4.82,50662.0,1.863,1.863,1.8591,1.863,50662.0
2015-12-10 12:05:00,4.82,4.84,4.81,4.82,495092.0,1.863,1.8707,1.8591,1.863,495092.0
2015-12-10 12:10:00,4.83,4.83,4.79,4.79,245343.0,1.8668,1.8668,1.8514,1.8514,245343.0
2015-12-10 12:15:00,4.79,4.8,4.78,4.79,182075.0,1.8514,1.8552,1.8475,1.8514,182075.0
2015-12-10 12:20:00,4.79,4.79,4.77,4.78,268746.0,1.8514,1.8514,1.8436,1.8475,268746.0
2015-12-10 12:25:00,4.78,4.79,4.77,4.78,480813.0,1.8475,1.8514,1.8436,1.8475,480813.0
2015-12-10 12:30:00,4.78,4.8,4.77,4.79,353728.0,1.8475,1.8552,1.8436,1.8514,353728.0
2015-12-10 12:35:00,4.8,4.8,4.77,4.78,178768.0,1.8552,1.8552,1.8436,1.8475,178768.0
2015-12-10 12:40:00,4.78,4.78,4.77,4.78,78933.0,1.8475,1.8475,1.8436,1.8475,78933.0
2015-12-10 12:45:00,4.78,4.79,4.77,4.77,115523.0,1.8475,1.8514,1.8436,1.8436,115523.0
2015-12-10 12:50:00,4.78,4.78,4.77,4.78,232674.0,1.8475,1.8475,1.8436,1.8475,232674.0
2015-12-10 12:55:00,4.78,4.79,4.77,4.79,156997.0,1.8475,1.8514,1.8436,1.8514,156997.0
2015-12-10 13:00:00,4.79,4.79,4.77,4.77,232701.0,1.8514,1.8514,1.8436,1.8436,232701.0
2015-12-10 13:05:00,4.77,4.77,4.73,4.74,801089.0,1.8436,1.8436,1.8282,1.832,801089.0
2015-12-10 13:10:00,4.74,4.74,4.72,4.73,720740.0,1.832,1.832,1.8243,1.8282,720740.0
2015-12-10 13:15:00,4.73,4.75,4.72,4.75,552702.0,1.8282,1.8359,1.8243,1.8359,552702.0
2015-12-10 13:20:00,4.75,4.78,4.74,4.76,578015.0,1.8359,1.8475,1.832,1.8398,578015.0
2015-12-10 13:25:00,4.75,4.76,4.75,4.76,101508.0,1.8359,1.8398,1.8359,1.8398,101508.0
2015-12-10 13:30:00,4.75,4.8,4.75,4.8,501706.0,1.8359,1.8552,1.8359,1.8552,501706.0
2015-12-10 13:35:00,4.8,4.8,4.76,4.79,612046.0,1.8552,1.8552,1.8398,1.8514,612046.0
2015-12-10 13:40:00,4.79,4.79,4.77,4.78,373729.0,1.8514,1.8514,1.8436,1.8475,373729.0
2015-12-10 13:45:00,4.78,4.79,4.77,4.79,293343.0,1.8475,1.8514,1.8436,1.8514,293343.0
2015-12-10 13:50:00,4.79,4.79,4.78,4.79,110962.0,1.8514,1.8514,1.8475,1.8514,110962.0
2015-12-10 13:55:00,4.79,4.81,4.78,4.8,275466.0,1.8514,1.8591,1.8475,1.8552,275466.0
2015-12-10 14:00:00,4.81,4.84,4.8,4.81,504380.0,1.8591,1.8707,1.8552,1.8591,504380.0
2015-12-10 14:05:00,4.81,4.81,4.8,4.8,140254.0,1.8591,1.8591,1.8552,1.8552,140254.0
2015-12-10 14:10:00,4.81,4.82,4.79,4.81,273739.0,1.8591,1.863,1.8514,1.8591,273739.0
2015-12-10 14:15:00,4.82,4.84,4.81,4.84,200700.0,1.863,1.8707,1.8591,1.8707,200700.0
2015-12-10 14:20:00,4.84,4.84,4.83,4.83,78378.0,1.8707,1.8707,1.8668,1.8668,78378.0
2015-12-10 14:25:00,4.84,4.84,4.83,4.84,184055.0,1.8707,1.8707,1.8668,1.8707,184055.0
2015-12-10 14:30:00,4.84,4.84,4.81,4.81,246695.0,1.8707,1.8707,1.8591,1.8591,246695.0
2015-12-10 14:35:00,4.81,4.82,4.8,4.81,93413.0,1.8591,1.863,1.8552,1.8591,93413.0
2015-12-10 14:40:00,4.8,4.83,4.8,4.83,261421.0,1.8552,1.8668,1.8552,1.8668,261421.0
2015-12-10 14:45:00,4.83,4.83,4.81,4.82,195635.0,1.8668,1.8668,1.8591,1.863,195635.0
2015-12-10 14:50:00,4.81,4.82,4.8,4.8,192657.0,1.8591,1.863,1.8552,1.8552,192657.0
2015-12-10 14:55:00,4.8,4.81,4.79,4.8,100857.0,1.8552,1.8591,1.8514,1.8552,100857.0
2015-12-10 15:00:00,4.79,4.8,4.78,4.79,75355.0,1.8514,1.8552,1.8475,1.8514,75355.0
2015-12-10 15:05:00,4.78,4.79,4.78,4.78,195045.0,1.8475,1.8514,1.8475,1.8475,195045.0
2015-12-10 15:10:00,4.79,4.8,4.78,4.8,291219.0,1.8514,1.8552,1.8475,1.8552,291219.0
2015-12-10 15:15:00,4.79,4.8,4.79,4.79,167967.0,1.8514,1.8552,1.8514,1.8514,167967.0
2015-12-10 15:20:00,4.79,4.8,4.78,4.79,137821.0,1.8514,1.8552,1.8475,1.8514,137821.0
2015-12-10 15:25:00,4.79,4.8,4.78,4.79,278931.0,1.8514,1.8552,1.8475,1.8514,278931.0
2015-12-10 15:30:00,4.8,4.8,4.79,4.79,177595.0,1.8552,1.8552,1.8514,1.8514,177595.0
2015-12-10 15:35:00,4.79,4.8,4.76,4.77,313642.0,1.8514,1.8552,1.8398,1.8436,313642.0
2015-12-10 15:40:00,4.76,4.77,4.74,4.75,325667.0,1.8398,1.8436,1.832,1.8359,325667.0
2015-12-10 15:45:00,4.75,4.76,4.73,4.73,449745.0,1.8359,1.8398,1.8282,1.8282,449745.0
2015-12-10 15:50:00,4.73,4.73,4.71,4.73,710672.0,1.8282,1.8282,1.8204,1.8282,710672.0
2015-12-10 15:55:00,4.73,4.73,4.72,4.72,753741.0,1.8282,1.8282,1.8243,1.8243,753741.0
2015-12-11 09:30:00,4.73,4.74,4.67,4.7,814983.0,1.8282,1.832,1.805,1.8166,814983.0
2015-12-11 09:35:00,4.7,4.71,4.65,4.66,901468.0,1.8166,1.8204,1.7973,1.8011,901468.0
2015-12-11 09:40:00,4.66,4.67,4.62,4.64,494988.0,1.8011,1.805,1.7857,1.7934,494988.0
2015-12-11 09:45:00,4.64,4.65,4.59,4.59,968861.0,1.7934,1.7973,1.7741,1.7741,968861.0
2015-12-11 09:50:00,4.6,4.6,4.57,4.58,401163.0,1.7779,1.7779,1.7663,1.7702,401163.0
2015-12-11 09:55:00,4.58,4.61,4.57,4.58,552480.0,1.7702,1.7818,1.7663,1.7702,552480.0
2015-12-11 10:00:00,4.58,4.59,4.56,4.58,677123.0,1.7702,1.7741,1.7625,1.7702,677123.0
2015-12-11 10:05:00,4.58,4.61,4.57,4.59,759465.0,1.7702,1.7818,1.7663,1.7741,759465.0
2015-12-11 10:10:00,4.59,4.61,4.59,4.6,252174.0,1.7741,1.7818,1.7741,1.7779,252174.0
2015-12-11 10:15:00,4.6,4.62,4.6,4.6,339936.0,1.7779,1.7857,1.7779,1.7779,339936.0
2015-12-11 10:20:00,4.6,4.6,4.55,4.58,718944.0,1.7779,1.7779,1.7586,1.7702,718944.0
2015-12-11 10:25:00,4.58,4.6,4.57,4.6,112822.0,1.7702,1.7779,1.7663,1.7779,112822.0
2015-12-11 10:30:00,4.6,4.61,4.59,4.6,251092.0,1.7779,1.7818,1.7741,1.7779,251092.0
2015-12-11 10:35:00,4.59,4.61,4.57,4.58,573959.0,1.7741,1.7818,1.7663,1.7702,573959.0
2015-12-11 10:40:00,4.58,4.59,4.58,4.58,224339.0,1.7702,1.7741,1.7702,1.7702,224339.0
2015-12-11 10:45:00,4.58,4.59,4.56,4.58,517885.0,1.7702,1.7741,1.7625,1.7702,517885.0
2015-12-11 10:50:00,4.57,4.59,4.56,4.57,254304.0,1.7663,1.7741,1.7625,1.7663,254304.0
2015-12-11 10:55:00,4.57,4.58,4.55,4.56,247068.0,1.7663,1.7702,1.7586,1.7625,247068.0
2015-12-11 11:00:00,4.56,4.56,4.55,4.55,286072.0,1.7625,1.7625,1.7586,1.7586,286072.0
2015-12-11 11:05:00,4.56,4.56,4.53,4.54,702128.0,1.7625,1.7625,1.7509,1.7547,702128.0
2015-12-11 11:10:00,4.54,4.54,4.52,4.53,541902.0,1.7547,1.7547,1.747,1.7509,541902.0
2015-12-11 11:15:00,4.53,4.56,4.52,4.56,1342428.0,1.7509,1.7625,1.747,1.7625,1342428.0
2015-12-11 11:20:00,4.55,4.58,4.55,4.57,251061.0,1.7586,1.7702,1.7586,1.7663,251061.0
2015-12-11 11:25:00,4.57,4.57,4.53,4.54,189043.0,1.7663,1.7663,1.7509,1.7547,189043.0
2015-12-11 11:30:00,4.54,4.55,4.53,4.55,160104.0,1.7547,1.7586,1.7509,1.7586,160104.0
2015-12-11 11:35:00,4.55,4.57,4.55,4.56,160297.0,1.7586,1.7663,1.7586,1.7625,160297.0
2015-12-11 11:40:00,4.55,4.58,4.55,4.57,231086.0,1.7586,1.7702,1.7586,1.7663,231086.0
2015-12-11 11:45:00,4.58,4.58,4.56,4.56,154979.0,1.7702,1.7702,1.7625,1.7625,154979.0
2015-12-11 11:50:00,4.56,4.57,4.54,4.55,284614.0,1.7625,1.7663,1.7547,1.7586,284614.0
2015-12-11 11:55:00,4.55,4.56,4.54,4.54,152262.0,1.7586,1.7625,1.7547,1.7547,152262.0
2015-12-11 12:00:00,4.54,4.56,4.54,4.55,311802.0,1.7547,1.7625,1.7547,1.7586,311802.0
2015-12-11 12:05:00,4.55,4.56,4.54,4.55,167281.0,1.7586,1.7625,1.7547,1.7586,167281.0
2015-12-11 12:10:00,4.56,4.56,4.55,4.56,150510.0,1.7625,1.7625,1.7586,1.7625,150510.0
2015-12-11 12:15:00,4.56,4.57,4.55,4.56,325029.0,1.7625,1.7663,1.7586,1.7625,325029.0
2015-12-11 12:20:00,4.56,4.57,4.56,4.56,97591.0,1.7625,1.7663,1.7625,1.7625,97591.0
2015-12-11 12:25:00,4.57,4.57,4.56,4.57,25892.0,1.7663,1.7663,1.7625,1.7663,25892.0
2015-12-11 12:30:00,4.57,4.57,4.55,4.55,82634.0,1.7663,1.7663,1.7586,1.7586,82634.0
2015-12-11 12:35:00,4.55,4.56,4.54,4.54,160812.0,1.7586,1.7625,1.7547,1.7547,160812.0
2015-12-11 12:40:00,4.54,4.55,4.53,4.53,223989.0,1.7547,1.7586,1.7509,1.7509,223989.0
2015-12-11 12:45:00,4.54,4.54,4.52,4.53,519477.0,1.7547,1.7547,1.747,1.7509,519477.0
2015-12-11 12:50:00,4.53,4.53,4.5,4.51,651927.0,1.7509,1.7509,1.7393,1.7431,651927.0
2015-12-11 12:55:00,4.51,4.53,4.5,4.52,519702.0,1.7431,1.7509,1.7393,1.747,519702.0
2015-12-11 13:00:00,4.53,4.55,4.52,4.54,234369.0,1.7509,1.7586,1.747,1.7547,234369.0
2015-12-11 13:05:00,4.54,4.56,4.54,4.55,177256.0,1.7547,1.7625,1.7547,1.7586,177256.0
2015-12-11 13:10:00,4.56,4.59,4.55,4.58,288656.0,1.7625,1.7741,1.7586,1.7702,288656.0
2015-12-11 13:15:00,4.58,4.61,4.58,4.6,354138.0,1.7702,1.7818,1.7702,1.7779,354138.0
2015-12-11 13:20:00,4.61,4.61,4.6,4.61,97845.0,1.7818,1.7818,1.7779,1.7818,97845.0
2015-12-11 13:25:00,4.6,4.61,4.58,4.58,160347.0,1.7779,1.7818,1.7702,1.7702,160347.0
2015-12-11 13:30:00,4.58,4.59,4.57,4.57,174844.0,1.7702,1.7741,1.7663,1.7663,174844.0
2015-12-11 13:35:00,4.57,4.58,4.57,4.57,135371.0,1.7663,1.7702,1.7663,1.7663,135371.0
2015-12-11 13:40:00,4.57,4.58,4.55,4.55,252053.0,1.7663,1.7702,1.7586,1.7586,252053.0
2015-12-11 13:45:00,4.55,4.56,4.53,4.53,206889.0,1.7586,1.7625,1.7509,1.7509,206889.0
2015-12-11 13:50:00,4.53,4.55,4.53,4.54,724443.0,1.7509,1.7586,1.7509,1.7547,724443.0
2015-12-11 13:55:00,4.54,4.55,4.53,4.53,353598.0,1.7547,1.7586,1.7509,1.7509,353598.0
2015-12-11 14:00:00,4.53,4.54,4.52,4.52,340768.0,1.7509,1.7547,1.747,1.747,340768.0
2015-12-11 14:05:00,4.52,4.54,4.5,4.52,954602.0,1.747,1.7547,1.7393,1.747,954602.0
2015-12-11 14:10:00,4.52,4.52,4.5,4.51,571030.0,1.747,1.747,1.7393,1.7431,571030.0
2015-12-11 14:15:00,4.51,4.54,4.51,4.54,716002.0,1.7431,1.7547,1.7431,1.7547,716002.0
2015-12-11 14:20:00,4.54,4.54,4.52,4.53,353019.0,1.7547,1.7547,1.747,1.7509,353019.0
2015-12-11 14:25:00,4.54,4.54,4.53,4.54,38216.0,1.7547,1.7547,1.7509,1.7547,38216.0
2015-12-11 14:30:00,4.53,4.55,4.53,4.54,217323.0,1.7509,1.7586,1.7509,1.7547,217323.0
2015-12-11 14:35:00,4.54,4.54,4.53,4.54,80709.0,1.7547,1.7547,1.7509,1.7547,80709.0
2015-12-11 14:40:00,4.53,4.55,4.53,4.54,320392.0,1.7509,1.7586,1.7509,1.7547,320392.0
2015-12-11 14:45:00,4.54,4.55,4.53,4.53,142465.0,1.7547,1.7586,1.7509,1.7509,142465.0
2015-12-11 14:50:00,4.53,4.54,4.53,4.54,218345.0,1.7509,1.7547,1.7509,1.7547,218345.0
2015-12-11 14:55:00,4.53,4.54,4.53,4.54,203541.0,1.7509,1.7547,1.7509,1.7547,203541.0
2015-12-11 15:00:00,4.53,4.54,4.52,4.52,235888.0,1.7509,1.7547,1.747,1.747,235888.0
2015-12-11 15:05:00,4.52,4.53,4.51,4.51,220376.0,1.747,1.7509,1.7431,1.7431,220376.0
2015-12-11 15:10:00,4.51,4.52,4.5,4.5,540265.0,1.7431,1.747,1.7393,1.7393,540265.0
2015-12-11 15:15:00,4.5,4.51,4.49,4.49,506513.0,1.7393,1.7431,1.7354,1.7354,506513.0
2015-12-11 15:20:00,4.49,4.5,4.47,4.48,425234.0,1.7354,1.7393,1.7277,1.7315,425234.0
2015-12-11 15:25:00,4.47,4.55,4.47,4.55,895614.0,1.7277,1.7586,1.7277,1.7586,895614.0
2015-12-11 15:30:00,4.55,4.55,4.51,4.52,364303.0,1.7586,1.7586,1.7431,1.747,364303.0
2015-12-11 15:35:00,4.52,4.54,4.51,4.52,483121.0,1.747,1.7547,1.7431,1.747,483121.0
2015-12-11 15:40:00,4.52,4.52,4.5,4.52,424657.0,1.747,1.747,1.7393,1.747,424657.0
2015-12-11 15:45:00,4.52,4.52,4.5,4.5,443167.0,1.747,1.747,1.7393,1.7393,443167.0
2015-12-11 15:50:00,4.5,4.51,4.49,4.49,782373.0,1.7393,1.7431,1.7354,1.7354,782373.0
2015-12-11 15:55:00,4.49,4.5,4.48,4.49,1412643.0,1.7354,1.7393,1.7315,1.7354,1412643.0
2015-12-14 09:30:00,4.46,4.5,4.44,4.5,568024.0,1.7238,1.7393,1.7161,1.7393,568024.0
2015-12-14 09:35:00,4.5,4.5,4.45,4.47,1011939.0,1.7393,1.7393,1.72,1.7277,1011939.0
2015-12-14 09:40:00,4.47,4.49,4.45,4.48,874321.0,1.7277,1.7354,1.72,1.7315,874321.0
2015-12-14 09:45:00,4.48,4.52,4.47,4.49,496992.0,1.7315,1.747,1.7277,1.7354,496992.0
2015-12-14 09:50:00,4.49,4.5,4.47,4.5,279707.0,1.7354,1.7393,1.7277,1.7393,279707.0
2015-12-14 09:55:00,4.5,4.51,4.47,4.48,146108.0,1.7393,1.7431,1.7277,1.7315,146108.0
2015-12-14 10:00:00,4.49,4.49,4.46,4.47,239978.0,1.7354,1.7354,1.7238,1.7277,239978.0
2015-12-14 10:05:00,4.46,4.51,4.46,4.5,538488.0,1.7238,1.7431,1.7238,1.7393,538488.0
2015-12-14 10:10:00,4.5,4.5,4.45,4.47,570975.0,1.7393,1.7393,1.72,1.7277,570975.0
2015-12-14 10:15:00,4.47,4.49,4.45,4.47,697635.0,1.7277,1.7354,1.72,1.7277,697635.0
2015-12-14 10:20:00,4.47,4.48,4.45,4.46,343730.0,1.7277,1.7315,1.72,1.7238,343730.0
2015-12-14 10:25:00,4.46,4.47,4.43,4.43,538303.0,1.7238,1.7277,1.7122,1.7122,538303.0
2015-12-14 10:30:00,4.43,4.44,4.42,4.43,247974.0,1.7122,1.7161,1.7084,1.7122,247974.0
2015-12-14 10:35:00,4.42,4.44,4.41,4.44,327599.0,1.7084,1.7161,1.7045,1.7161,327599.0
2015-12-14 10:40:00,4.43,4.45,4.43,4.45,147256.0,1.7122,1.72,1.7122,1.72,147256.0
2015-12-14 10:45:00,4.45,4.47,4.44,4.46,215357.0,1.72,1.7277,1.7161,1.7238,215357.0
2015-12-14 10:50:00,4.47,4.49,4.46,4.47,314946.0,1.7277,1.7354,1.7238,1.7277,314946.0
2015-12-14 10:55:00,4.48,4.51,4.47,4.51,482084.0,1.7315,1.7431,1.7277,1.7431,482084.0
2015-12-14 11:00:00,4.5,4.51,4.46,4.47,290222.0,1.7393,1.7431,1.7238,1.7277,290222.0
2015-12-14 11:05:00,4.46,4.48,4.46,4.48,190018.0,1.7238,1.7315,1.7238,1.7315,190018.0
2015-12-14 11:10:00,4.48,4.49,4.46,4.46,191973.0,1.7315,1.7354,1.7238,1.7238,191973.0
2015-12-14 11:15:00,4.46,4.47,4.44,4.45,203088.0,1.7238,1.7277,1.7161,1.72,203088.0
2015-12-14 11:20:00,4.46,4.47,4.45,4.46,516989.0,1.7238,1.7277,1.72,1.7238,516989.0
2015-12-14 11:25:00,4.46,4.47,4.45,4.46,45650.0,1.7238,1.7277,1.72,1.7238,45650.0
2015-12-14 11:30:00,4.45,4.47,4.45,4.46,247627.0,1.72,1.7277,1.72,1.7238,247627.0
2015-12-14 11:35:00,4.46,4.49,4.46,4.49,178042.0,1.7238,1.7354,1.7238,1.7354,178042.0
2015-12-14 11:40:00,4.49,4.5,4.47,4.5,584338.0,1.7354,1.7393,1.7277,1.7393,584338.0
2015-12-14 11:45:00,4.49,4.51,4.49,4.5,210887.0,1.7354,1.7431,1.7354,1.7393,210887.0
2015-12-14 11:50:00,4.49,4.5,4.49,4.49,72036.0,1.7354,1.7393,1.7354,1.7354,72036.0
2015-12-14 11:55:00,4.5,4.52,4.49,4.52,338845.0,1.7393,1.747,1.7354,1.747,338845.0
2015-12-14 12:00:00,4.52,4.52,4.51,4.51,65438.0,1.747,1.747,1.7431,1.7431,65438.0
2015-12-14 12:05:00,4.52,4.52,4.5,4.51,95923.0,1.747,1.747,1.7393,1.7431,95923.0
2015-12-14 12:10:00,4.51,4.53,4.51,4.53,190807.0,1.7431,1.7509,1.7431,1.7509,190807.0
2015-12-14 12:15:00,4.53,4.55,4.52,4.55,260776.0,1.7509,1.7586,1.747,1.7586,260776.0
2015-12-14 12:20:00,4.55,4.55,4.53,4.55,149103.0,1.7586,1.7586,1.7509,1.7586,149103.0
2015-12-14 12:25:00,4.54,4.56,4.54,4.55,137814.0,1.7547,1.7625,1.7547,1.7586,137814.0
2015-12-14 12:30:00,4.55,4.56,4.55,4.56,130110.0,1.7586,1.7625,1.7586,1.7625,130110.0
2015-12-14 12:35:00,4.56,4.56,4.54,4.55,221905.0,1.7625,1.7625,1.7547,1.7586,221905.0
2015-12-14 12:40:00,4.55,4.55,4.53,4.53,208318.0,1.7586,1.7586,1.7509,1.7509,208318.0
2015-12-14 12:45:00,4.52,4.54,4.52,4.52,148782.0,1.747,1.7547,1.747,1.747,148782.0
2015-12-14 12:50:00,4.52,4.55,4.51,4.54,452218.0,1.747,1.7586,1.7431,1.7547,452218.0
2015-12-14 12:55:00,4.54,4.57,4.54,4.56,328137.0,1.7547,1.7663,1.7547,1.7625,328137.0
2015-12-14 13:00:00,4.56,4.57,4.54,4.54,196255.0,1.7625,1.7663,1.7547,1.7547,196255.0
2015-12-14 13:05:00,4.54,4.55,4.53,4.53,113673.0,1.7547,1.7586,1.7509,1.7509,113673.0
2015-12-14 13:10:00,4.54,4.54,4.51,4.51,128769.0,1.7547,1.7547,1.7431,1.7431,128769.0
2015-12-14 13:15:00,4.51,4.52,4.5,4.5,196018.0,1.7431,1.747,1.7393,1.7393,196018.0
2015-12-14 13:20:00,4.51,4.51,4.5,4.51,41450.0,1.7431,1.7431,1.7393,1.7431,41450.0
2015-12-14 13:25:00,4.5,4.51,4.49,4.49,200267.0,1.7393,1.7431,1.7354,1.7354,200267.0
2015-12-14 13:30:00,4.49,4.5,4.48,4.48,85321.0,1.7354,1.7393,1.7315,1.7315,85321.0
2015-12-14 13:35:00,4.48,4.49,4.47,4.47,132403.0,1.7315,1.7354,1.7277,1.7277,132403.0
2015-12-14 13:40:00,4.47,4.49,4.47,4.49,204314.0,1.7277,1.7354,1.7277,1.7354,204314.0
2015-12-14 13:45:00,4.49,4.5,4.48,4.5,59588.0,1.7354,1.7393,1.7315,1.7393,59588.0
2015-12-14 13:50:00,4.5,4.5,4.49,4.49,110829.0,1.7393,1.7393,1.7354,1.7354,110829.0
2015-12-14 13:55:00,4.5,4.51,4.48,4.49,381126.0,1.7393,1.7431,1.7315,1.7354,381126.0
2015-12-14 14:00:00,4.49,4.5,4.48,4.49,93019.0,1.7354,1.7393,1.7315,1.7354,93019.0
2015-12-14 14:05:00,4.49,4.49,4.48,4.48,83915.0,1.7354,1.7354,1.7315,1.7315,83915.0
2015-12-14 14:10:00,4.48,4.5,4.48,4.5,91823.0,1.7315,1.7393,1.7315,1.7393,91823.0
2015-12-14 14:15:00,4.49,4.5,4.48,4.48,63438.0,1.7354,1.7393,1.7315,1.7315,63438.0
2015-12-14 14:20:00,4.48,4.49,4.45,4.45,270313.0,1.7315,1.7354,1.72,1.72,270313.0
2015-12-14 14:25:00,4.45,4.47,4.45,4.46,169493.0,1.72,1.7277,1.72,1.7238,169493.0
2015-12-14 14:30:00,4.46,4.47,4.45,4.45,84849.0,1.7238,1.7277,1.72,1.72,84849.0
2015-12-14 14:35:00,4.45,4.46,4.42,4.44,738572.0,1.72,1.7238,1.7084,1.7161,738572.0
2015-12-14 14:40:00,4.45,4.45,4.44,4.44,45430.0,1.72,1.72,1.7161,1.7161,45430.0
2015-12-14 14:45:00,4.44,4.45,4.43,4.45,310837.0,1.7161,1.72,1.7122,1.72,310837.0
2015-12-14 14:50:00,4.45,4.46,4.44,4.45,105471.0,1.72,1.7238,1.7161,1.72,105471.0
2015-12-14 14:55:00,4.46,4.46,4.44,4.45,362761.0,1.7238,1.7238,1.7161,1.72,362761.0
2015-12-14 15:00:00,4.45,4.47,4.45,4.46,239714.0,1.72,1.7277,1.72,1.7238,239714.0
2015-12-14 15:05:00,4.46,4.47,4.44,4.44,191639.0,1.7238,1.7277,1.7161,1.7161,191639.0
2015-12-14 15:10:00,4.44,4.46,4.44,4.45,176865.0,1.7161,1.7238,1.7161,1.72,176865.0
2015-12-14 15:15:00,4.45,4.46,4.45,4.45,148704.0,1.72,1.7238,1.72,1.72,148704.0
2015-12-14 15:20:00,4.45,4.47,4.45,4.46,128254.0,1.72,1.7277,1.72,1.7238,128254.0
2015-12-14 15:25:00,4.47,4.47,4.46,4.46,80910.0,1.7277,1.7277,1.7238,1.7238,80910.0
2015-12-14 15:30:00,4.46,4.48,4.46,4.48,230015.0,1.7238,1.7315,1.7238,1.7315,230015.0
2015-12-14 15:35:00,4.48,4.48,4.47,4.47,90995.0,1.7315,1.7315,1.7277,1.7277,90995.0
2015-12-14 15:40:00,4.48,4.48,4.47,4.48,322313.0,1.7315,1.7315,1.7277,1.7315,322313.0
2015-12-14 15:45:00,4.48,4.49,4.47,4.49,404617.0,1.7315,1.7354,1.7277,1.7354,404617.0
2015-12-14 15:50:00,4.49,4.51,4.48,4.51,429298.0,1.7354,1.7431,1.7315,1.7431,429298.0
2015-12-14 15:55:00,4.5,4.51,4.49,4.51,1603073.0,1.7393,1.7431,1.7354,1.7431,1603073.0
2015-12-15 09:30:00,4.63,4.67,4.63,4.65,545903.0,1.7895,1.805,1.7895,1.7973,545903.0
2015-12-15 09:35:00,4.65,4.68,4.64,4.67,671639.0,1.7973,1.8089,1.7934,1.805,671639.0
2015-12-15 09:40:00,4.67,4.7,4.65,4.67,767236.0,1.805,1.8166,1.7973,1.805,767236.0
2015-12-15 09:45:00,4.67,4.68,4.64,4.67,751127.0,1.805,1.8089,1.7934,1.805,751127.0
2015-12-15 09:50:00,4.67,4.68,4.64,4.66,776348.0,1.805,1.8089,1.7934,1.8011,776348.0
2015-12-15 09:55:00,4.66,4.66,4.64,4.64,475220.0,1.8011,1.8011,1.7934,1.7934,475220.0
2015-12-15 10:00:00,4.65,4.65,4.61,4.61,296864.0,1.7973,1.7973,1.7818,1.7818,296864.0
2015-12-15 10:05:00,4.62,4.62,4.59,4.6,408611.0,1.7857,1.7857,1.7741,1.7779,408611.0
2015-12-15 10:10:00,4.59,4.61,4.59,4.61,210662.0,1.7741,1.7818,1.7741,1.7818,210662.0
2015-12-15 10:15:00,4.61,4.61,4.57,4.58,403781.0,1.7818,1.7818,1.7663,1.7702,403781.0
2015-12-15 10:20:00,4.58,4.59,4.58,4.59,172021.0,1.7702,1.7741,1.7702,1.7741,172021.0
2015-12-15 10:25:00,4.59,4.63,4.58,4.63,414666.0,1.7741,1.7895,1.7702,1.7895,414666.0
2015-12-15 10:30:00,4.63,4.63,4.6,4.61,370030.0,1.7895,1.7895,1.7779,1.7818,370030.0
2015-12-15 10:35:00,4.61,4.61,4.6,4.61,54941.0,1.7818,1.7818,1.7779,1.7818,54941.0
2015-12-15 10:40:00,4.61,4.62,4.59,4.6,301509.0,1.7818,1.7857,1.7741,1.7779,301509.0
2015-12-15 10:45:00,4.6,4.6,4.59,4.6,94600.0,1.7779,1.7779,1.7741,1.7779,94600.0
2015-12-15 10:50:00,4.6,4.6,4.59,4.6,69929.0,1.7779,1.7779,1.7741,1.7779,69929.0
2015-12-15 10:55:00,4.59,4.6,4.57,4.57,278086.0,1.7741,1.7779,1.7663,1.7663,278086.0
2015-12-15 11:00:00,4.57,4.58,4.54,4.55,563321.0,1.7663,1.7702,1.7547,1.7586,563321.0
2015-12-15 11:05:00,4.55,4.56,4.53,4.56,187662.0,1.7586,1.7625,1.7509,1.7625,187662.0
2015-12-15 11:10:00,4.56,4.58,4.55,4.57,157206.0,1.7625,1.7702,1.7586,1.7663,157206.0
2015-12-15 11:15:00,4.57,4.59,4.57,4.57,136813.0,1.7663,1.7741,1.7663,1.7663,136813.0
2015-12-15 11:20:00,4.58,4.58,4.57,4.57,66219.0,1.7702,1.7702,1.7663,1.7663,66219.0
2015-12-15 11:25:00,4.57,4.58,4.56,4.57,198194.0,1.7663,1.7702,1.7625,1.7663,198194.0
2015-12-15 11:30:00,4.57,4.58,4.56,4.58,42886.0,1.7663,1.7702,1.7625,1.7702,42886.0
2015-12-15 11:35:00,4.58,4.58,4.56,4.57,122168.0,1.7702,1.7702,1.7625,1.7663,122168.0
2015-12-15 11:40:00,4.57,4.57,4.55,4.57,217576.0,1.7663,1.7663,1.7586,1.7663,217576.0
2015-12-15 11:45:00,4.56,4.58,4.56,4.57,103466.0,1.7625,1.7702,1.7625,1.7663,103466.0
2015-12-15 11:50:00,4.57,4.59,4.56,4.59,94842.0,1.7663,1.7741,1.7625,1.7741,94842.0
2015-12-15 11:55:00,4.58,4.59,4.56,4.58,130782.0,1.7702,1.7741,1.7625,1.7702,130782.0
2015-12-15 12:00:00,4.57,4.6,4.57,4.6,111419.0,1.7663,1.7779,1.7663,1.7779,111419.0
2015-12-15 12:05:00,4.6,4.61,4.58,4.6,79186.0,1.7779,1.7818,1.7702,1.7779,79186.0
2015-12-15 12:10:00,4.59,4.61,4.59,4.61,189047.0,1.7741,1.7818,1.7741,1.7818,189047.0
2015-12-15 12:15:00,4.61,4.61,4.59,4.6,44883.0,1.7818,1.7818,1.7741,1.7779,44883.0
2015-12-15 12:20:00,4.6,4.61,4.59,4.6,215900.0,1.7779,1.7818,1.7741,1.7779,215900.0
2015-12-15 12:25:00,4.6,4.62,4.59,4.62,126505.0,1.7779,1.7857,1.7741,1.7857,126505.0
2015-12-15 12:30:00,4.62,4.65,4.61,4.65,196145.0,1.7857,1.7973,1.7818,1.7973,196145.0
2015-12-15 12:35:00,4.64,4.65,4.61,4.62,178780.0,1.7934,1.7973,1.7818,1.7857,178780.0
2015-12-15 12:40:00,4.63,4.63,4.6,4.61,108867.0,1.7895,1.7895,1.7779,1.7818,108867.0
2015-12-15 12:45:00,4.61,4.61,4.6,4.61,19648.0,1.7818,1.7818,1.7779,1.7818,19648.0
2015-12-15 12:50:00,4.61,4.62,4.6,4.61,145480.0,1.7818,1.7857,1.7779,1.7818,145480.0
2015-12-15 12:55:00,4.61,4.63,4.6,4.63,168887.0,1.7818,1.7895,1.7779,1.7895,168887.0
2015-12-15 13:00:00,4.62,4.64,4.62,4.63,85751.0,1.7857,1.7934,1.7857,1.7895,85751.0
2015-12-15 13:05:00,4.63,4.64,4.62,4.64,1459109.0,1.7895,1.7934,1.7857,1.7934,1459109.0
2015-12-15 13:10:00,4.63,4.66,4.63,4.66,296915.0,1.7895,1.8011,1.7895,1.8011,296915.0
2015-12-15 13:15:00,4.66,4.66,4.64,4.64,190085.0,1.8011,1.8011,1.7934,1.7934,190085.0
2015-12-15 13:20:00,4.65,4.65,4.64,4.65,52066.0,1.7973,1.7973,1.7934,1.7973,52066.0
2015-12-15 13:25:00,4.65,4.65,4.64,4.65,37727.0,1.7973,1.7973,1.7934,1.7973,37727.0
2015-12-15 13:30:00,4.65,4.65,4.63,4.64,224955.0,1.7973,1.7973,1.7895,1.7934,224955.0
2015-12-15 13:35:00,4.64,4.65,4.64,4.65,42437.0,1.7934,1.7973,1.7934,1.7973,42437.0
2015-12-15 13:40:00,4.65,4.66,4.64,4.65,197644.0,1.7973,1.8011,1.7934,1.7973,197644.0
2015-12-15 13:45:00,4.65,4.65,4.63,4.64,220105.0,1.7973,1.7973,1.7895,1.7934,220105.0
2015-12-15 13:50:00,4.65,4.67,4.64,4.66,214815.0,1.7973,1.805,1.7934,1.8011,214815.0
2015-12-15 13:55:00,4.66,4.68,4.65,4.67,261579.0,1.8011,1.8089,1.7973,1.805,261579.0
2015-12-15 14:00:00,4.67,4.67,4.65,4.66,216221.0,1.805,1.805,1.7973,1.8011,216221.0
2015-12-15 14:05:00,4.66,4.67,4.65,4.67,683112.0,1.8011,1.805,1.7973,1.805,683112.0
2015-12-15 14:10:00,4.67,4.67,4.65,4.65,101290.0,1.805,1.805,1.7973,1.7973,101290.0
2015-12-15 14:15:00,4.65,4.66,4.64,4.65,133743.0,1.7973,1.8011,1.7934,1.7973,133743.0
2015-12-15 14:20:00,4.65,4.66,4.64,4.65,299652.0,1.7973,1.8011,1.7934,1.7973,299652.0
2015-12-15 14:25:00,4.65,4.66,4.64,4.65,231410.0,1.7973,1.8011,1.7934,1.7973,231410.0
2015-12-15 14:30:00,4.65,4.65,4.64,4.65,233327.0,1.7973,1.7973,1.7934,1.7973,233327.0
2015-12-15 14:35:00,4.65,4.65,4.64,4.64,37470.0,1.7973,1.7973,1.7934,1.7934,37470.0
2015-12-15 14:40:00,4.64,4.66,4.63,4.64,331171.0,1.7934,1.8011,1.7895,1.7934,331171.0
2015-12-15 14:45:00,4.65,4.66,4.64,4.65,110401.0,1.7973,1.8011,1.7934,1.7973,110401.0
2015-12-15 14:50:00,4.65,4.65,4.64,4.64,31000.0,1.7973,1.7973,1.7934,1.7934,31000.0
2015-12-15 14:55:00,4.65,4.65,4.64,4.65,43598.0,1.7973,1.7973,1.7934,1.7973,43598.0
2015-12-15 15:00:00,4.64,4.65,4.64,4.64,24200.0,1.7934,1.7973,1.7934,1.7934,24200.0
2015-12-15 15:05:00,4.64,4.65,4.64,4.65,63245.0,1.7934,1.7973,1.7934,1.7973,63245.0
2015-12-15 15:10:00,4.65,4.65,4.64,4.65,52914.0,1.7973,1.7973,1.7934,1.7973,52914.0
2015-12-15 15:15:00,4.65,4.66,4.64,4.65,282400.0,1.7973,1.8011,1.7934,1.7973,282400.0
2015-12-15 15:20:00,4.65,4.65,4.64,4.65,39616.0,1.7973,1.7973,1.7934,1.7973,39616.0
2015-12-15 15:25:00,4.65,4.65,4.64,4.65,142534.0,1.7973,1.7973,1.7934,1.7973,142534.0
2015-12-15 15:30:00,4.65,4.65,4.62,4.63,489053.0,1.7973,1.7973,1.7857,1.7895,489053.0
2015-12-15 15:35:00,4.63,4.65,4.63,4.65,182720.0,1.7895,1.7973,1.7895,1.7973,182720.0
2015-12-15 15:40:00,4.65,4.65,4.62,4.62,213215.0,1.7973,1.7973,1.7857,1.7857,213215.0
2015-12-15 15:45:00,4.62,4.65,4.62,4.65,405104.0,1.7857,1.7973,1.7857,1.7973,405104.0
2015-12-15 15:50:00,4.65,4.65,4.63,4.64,326271.0,1.7973,1.7973,1.7895,1.7934,326271.0
2015-12-15 15:55:00,4.64,4.65,4.63,4.64,877667.0,1.7934,1.7973,1.7895,1.7934,877667.0
2015-12-16 09:30:00,4.52,4.59,4.51,4.55,1413022.0,1.747,1.7741,1.7431,1.7586,1413022.0
2015-12-16 09:35:00,4.55,4.58,4.48,4.53,2485181.0,1.7586,1.7702,1.7315,1.7509,2485181.0
2015-12-16 09:40:00,4.53,4.54,4.48,4.5,873029.0,1.7509,1.7547,1.7315,1.7393,873029.0
2015-12-16 09:45:00,4.49,4.52,4.49,4.52,835084.0,1.7354,1.747,1.7354,1.747,835084.0
2015-12-16 09:50:00,4.52,4.54,4.51,4.52,388006.0,1.747,1.7547,1.7431,1.747,388006.0
2015-12-16 09:55:00,4.52,4.56,4.51,4.55,277169.0,1.747,1.7625,1.7431,1.7586,277169.0
2015-12-16 10:00:00,4.55,4.57,4.55,4.56,256915.0,1.7586,1.7663,1.7586,1.7625,256915.0
2015-12-16 10:05:00,4.56,4.56,4.54,4.56,339388.0,1.7625,1.7625,1.7547,1.7625,339388.0
2015-12-16 10:10:00,4.55,4.57,4.54,4.56,525043.0,1.7586,1.7663,1.7547,1.7625,525043.0
2015-12-16 10:15:00,4.56,4.57,4.55,4.57,84264.0,1.7625,1.7663,1.7586,1.7663,84264.0
2015-12-16 10:20:00,4.57,4.59,4.57,4.57,173872.0,1.7663,1.7741,1.7663,1.7663,173872.0
2015-12-16 10:25:00,4.57,4.58,4.56,4.57,79327.0,1.7663,1.7702,1.7625,1.7663,79327.0
2015-12-16 10:30:00,4.56,4.57,4.52,4.52,485525.0,1.7625,1.7663,1.747,1.747,485525.0
2015-12-16 10:35:00,4.51,4.53,4.5,4.52,353107.0,1.7431,1.7509,1.7393,1.747,353107.0
2015-12-16 10:40:00,4.51,4.53,4.5,4.51,152407.0,1.7431,1.7509,1.7393,1.7431,152407.0
2015-12-16 10:45:00,4.52,4.53,4.5,4.52,154629.0,1.747,1.7509,1.7393,1.747,154629.0
2015-12-16 10:50:00,4.53,4.54,4.52,4.53,441342.0,1.7509,1.7547,1.747,1.7509,441342.0
2015-12-16 10:55:00,4.53,4.55,4.52,4.53,181507.0,1.7509,1.7586,1.747,1.7509,181507.0
2015-12-16 11:00:00,4.52,4.53,4.49,4.49,263277.0,1.747,1.7509,1.7354,1.7354,263277.0
2015-12-16 11:05:00,4.49,4.51,4.49,4.49,45984.0,1.7354,1.7431,1.7354,1.7354,45984.0
2015-12-16 11:10:00,4.49,4.5,4.48,4.49,292388.0,1.7354,1.7393,1.7315,1.7354,292388.0
2015-12-16 11:15:00,4.49,4.5,4.43,4.44,1017692.0,1.7354,1.7393,1.7122,1.7161,1017692.0
2015-12-16 11:20:00,4.43,4.44,4.38,4.41,1242903.0,1.7122,1.7161,1.6929,1.7045,1242903.0
2015-12-16 11:25:00,4.41,4.43,4.4,4.42,478031.0,1.7045,1.7122,1.7006,1.7084,478031.0
2015-12-16 11:30:00,4.42,4.42,4.41,4.41,180929.0,1.7084,1.7084,1.7045,1.7045,180929.0
2015-12-16 11:35:00,4.41,4.42,4.41,4.42,73748.0,1.7045,1.7084,1.7045,1.7084,73748.0
2015-12-16 11:40:00,4.42,4.43,4.41,4.43,216490.0,1.7084,1.7122,1.7045,1.7122,216490.0
2015-12-16 11:45:00,4.43,4.49,4.42,4.49,910307.0,1.7122,1.7354,1.7084,1.7354,910307.0
2015-12-16 11:50:00,4.49,4.51,4.47,4.48,437978.0,1.7354,1.7431,1.7277,1.7315,437978.0
2015-12-16 11:55:00,4.48,4.5,4.47,4.5,224595.0,1.7315,1.7393,1.7277,1.7393,224595.0
2015-12-16 12:00:00,4.5,4.51,4.48,4.5,616847.0,1.7393,1.7431,1.7315,1.7393,616847.0
2015-12-16 12:05:00,4.49,4.52,4.49,4.52,206518.0,1.7354,1.747,1.7354,1.747,206518.0
2015-12-16 12:10:00,4.52,4.52,4.51,4.52,18400.0,1.747,1.747,1.7431,1.747,18400.0
2015-12-16 12:15:00,4.52,4.53,4.5,4.5,275507.0,1.747,1.7509,1.7393,1.7393,275507.0
2015-12-16 12:20:00,4.51,4.52,4.5,4.52,180093.0,1.7431,1.747,1.7393,1.747,180093.0
2015-12-16 12:25:00,4.52,4.55,4.51,4.54,356335.0,1.747,1.7586,1.7431,1.7547,356335.0
2015-12-16 12:30:00,4.55,4.57,4.53,4.56,258413.0,1.7586,1.7663,1.7509,1.7625,258413.0
2015-12-16 12:35:00,4.56,4.57,4.55,4.56,183137.0,1.7625,1.7663,1.7586,1.7625,183137.0
2015-12-16 12:40:00,4.56,4.56,4.54,4.54,129408.0,1.7625,1.7625,1.7547,1.7547,129408.0
2015-12-16 12:45:00,4.54,4.55,4.53,4.54,88480.0,1.7547,1.7586,1.7509,1.7547,88480.0
2015-12-16 12:50:00,4.54,4.56,4.54,4.56,42624.0,1.7547,1.7625,1.7547,1.7625,42624.0
2015-12-16 12:55:00,4.56,4.56,4.54,4.55,108652.0,1.7625,1.7625,1.7547,1.7586,108652.0
2015-12-16 13:00:00,4.54,4.56,4.54,4.55,183138.0,1.7547,1.7625,1.7547,1.7586,183138.0
2015-12-16 13:05:00,4.54,4.56,4.54,4.54,514559.0,1.7547,1.7625,1.7547,1.7547,514559.0
2015-12-16 13:10:00,4.55,4.56,4.54,4.55,347437.0,1.7586,1.7625,1.7547,1.7586,347437.0
2015-12-16 13:15:00,4.55,4.55,4.54,4.55,83836.0,1.7586,1.7586,1.7547,1.7586,83836.0
2015-12-16 13:20:00,4.55,4.55,4.54,4.54,116761.0,1.7586,1.7586,1.7547,1.7547,116761.0
2015-12-16 13:25:00,4.55,4.55,4.54,4.54,55940.0,1.7586,1.7586,1.7547,1.7547,55940.0
2015-12-16 13:30:00,4.55,4.55,4.53,4.54,148684.0,1.7586,1.7586,1.7509,1.7547,148684.0
2015-12-16 13:35:00,4.55,4.55,4.52,4.52,328823.0,1.7586,1.7586,1.747,1.747,328823.0
2015-12-16 13:40:00,4.52,4.53,4.5,4.51,336275.0,1.747,1.7509,1.7393,1.7431,336275.0
2015-12-16 13:45:00,4.5,4.54,4.5,4.54,140696.0,1.7393,1.7547,1.7393,1.7547,140696.0
2015-12-16 13:50:00,4.54,4.56,4.53,4.54,216079.0,1.7547,1.7625,1.7509,1.7547,216079.0
2015-12-16 13:55:00,4.54,4.56,4.53,4.55,125923.0,1.7547,1.7625,1.7509,1.7586,125923.0
2015-12-16 14:00:00,4.55,4.57,4.51,4.54,235927.0,1.7586,1.7663,1.7431,1.7547,235927.0
2015-12-16 14:05:00,4.54,4.55,4.5,4.52,329367.0,1.7547,1.7586,1.7393,1.747,329367.0
2015-12-16 14:10:00,4.51,4.53,4.46,4.5,454861.0,1.7431,1.7509,1.7238,1.7393,454861.0
2015-12-16 14:15:00,4.5,4.51,4.47,4.48,328124.0,1.7393,1.7431,1.7277,1.7315,328124.0
2015-12-16 14:20:00,4.48,4.51,4.47,4.47,232997.0,1.7315,1.7431,1.7277,1.7277,232997.0
2015-12-16 14:25:00,4.48,4.5,4.45,4.48,527074.0,1.7315,1.7393,1.72,1.7315,527074.0
2015-12-16 14:30:00,4.48,4.53,4.46,4.51,672075.0,1.7315,1.7509,1.7238,1.7431,672075.0
2015-12-16 14:35:00,4.52,4.54,4.51,4.53,360210.0,1.747,1.7547,1.7431,1.7509,360210.0
2015-12-16 14:40:00,4.53,4.57,4.52,4.57,232251.0,1.7509,1.7663,1.747,1.7663,232251.0
2015-12-16 14:45:00,4.56,4.57,4.54,4.57,227755.0,1.7625,1.7663,1.7547,1.7663,227755.0
2015-12-16 14:50:00,4.57,4.62,4.56,4.6,508825.0,1.7663,1.7857,1.7625,1.7779,508825.0
2015-12-16 14:55:00,4.61,4.63,4.59,4.61,483211.0,1.7818,1.7895,1.7741,1.7818,483211.0
2015-12-16 15:00:00,4.62,4.64,4.6,4.63,623309.0,1.7857,1.7934,1.7779,1.7895,623309.0
2015-12-16 15:05:00,4.62,4.64,4.61,4.63,238590.0,1.7857,1.7934,1.7818,1.7895,238590.0
2015-12-16 15:10:00,4.62,4.63,4.58,4.59,213092.0,1.7857,1.7895,1.7702,1.7741,213092.0
2015-12-16 15:15:00,4.59,4.59,4.57,4.59,171504.0,1.7741,1.7741,1.7663,1.7741,171504.0
2015-12-16 15:20:00,4.58,4.62,4.58,4.62,386381.0,1.7702,1.7857,1.7702,1.7857,386381.0
2015-12-16 15:25:00,4.62,4.63,4.6,4.61,439578.0,1.7857,1.7895,1.7779,1.7818,439578.0
2015-12-16 15:30:00,4.61,4.65,4.6,4.65,1006264.0,1.7818,1.7973,1.7779,1.7973,1006264.0
2015-12-16 15:35:00,4.65,4.65,4.64,4.65,70591.0,1.7973,1.7973,1.7934,1.7973,70591.0
2015-12-16 15:40:00,4.65,4.65,4.63,4.63,215674.0,1.7973,1.7973,1.7895,1.7895,215674.0
2015-12-16 15:45:00,4.63,4.66,4.63,4.66,351336.0,1.7895,1.8011,1.7895,1.8011,351336.0
2015-12-16 15:50:00,4.66,4.66,4.64,4.64,523259.0,1.8011,1.8011,1.7934,1.7934,523259.0
2015-12-16 15:55:00,4.65,4.66,4.64,4.66,755703.0,1.7973,1.8011,1.7934,1.8011,755703.0
2015-12-17 09:30:00,4.7,4.71,4.66,4.67,363957.0,1.8166,1.8204,1.8011,1.805,363957.0
2015-12-17 09:35:00,4.68,4.71,4.67,4.69,681728.0,1.8089,1.8204,1.805,1.8127,681728.0
2015-12-17 09:40:00,4.69,4.69,4.6,4.6,1014866.0,1.8127,1.8127,1.7779,1.7779,1014866.0
2015-12-17 09:45:00,4.61,4.62,4.59,4.61,391030.0,1.7818,1.7857,1.7741,1.7818,391030.0
2015-12-17 09:50:00,4.61,4.61,4.57,4.58,454492.0,1.7818,1.7818,1.7663,1.7702,454492.0
2015-12-17 09:55:00,4.59,4.62,4.58,4.62,183692.0,1.7741,1.7857,1.7702,1.7857,183692.0
2015-12-17 10:00:00,4.61,4.62,4.58,4.62,453302.0,1.7818,1.7857,1.7702,1.7857,453302.0
2015-12-17 10:05:00,4.63,4.64,4.61,4.64,251034.0,1.7895,1.7934,1.7818,1.7934,251034.0
2015-12-17 10:10:00,4.63,4.65,4.63,4.63,132711.0,1.7895,1.7973,1.7895,1.7895,132711.0
2015-12-17 10:15:00,4.63,4.64,4.59,4.6,146321.0,1.7895,1.7934,1.7741,1.7779,146321.0
2015-12-17 10:20:00,4.6,4.63,4.59,4.63,336156.0,1.7779,1.7895,1.7741,1.7895,336156.0
2015-12-17 10:25:00,4.63,4.64,4.62,4.63,204619.0,1.7895,1.7934,1.7857,1.7895,204619.0
2015-12-17 10:30:00,4.63,4.64,4.63,4.64,42977.0,1.7895,1.7934,1.7895,1.7934,42977.0
2015-12-17 10:35:00,4.64,4.66,4.63,4.65,206966.0,1.7934,1.8011,1.7895,1.7973,206966.0
2015-12-17 10:40:00,4.65,4.65,4.62,4.64,357047.0,1.7973,1.7973,1.7857,1.7934,357047.0
2015-12-17 10:45:00,4.64,4.64,4.6,4.61,180491.0,1.7934,1.7934,1.7779,1.7818,180491.0
2015-12-17 10:50:00,4.61,4.62,4.6,4.61,350416.0,1.7818,1.7857,1.7779,1.7818,350416.0
2015-12-17 10:55:00,4.62,4.62,4.6,4.61,164365.0,1.7857,1.7857,1.7779,1.7818,164365.0
2015-12-17 11:00:00,4.61,4.62,4.6,4.61,97261.0,1.7818,1.7857,1.7779,1.7818,97261.0
2015-12-17 11:05:00,4.6,4.61,4.59,4.6,91280.0,1.7779,1.7818,1.7741,1.7779,91280.0
2015-12-17 11:10:00,4.6,4.61,4.58,4.58,475475.0,1.7779,1.7818,1.7702,1.7702,475475.0
2015-12-17 11:15:00,4.58,4.59,4.55,4.56,190917.0,1.7702,1.7741,1.7586,1.7625,190917.0
2015-12-17 11:20:00,4.56,4.56,4.53,4.55,260461.0,1.7625,1.7625,1.7509,1.7586,260461.0
2015-12-17 11:25:00,4.54,4.55,4.53,4.55,153949.0,1.7547,1.7586,1.7509,1.7586,153949.0
2015-12-17 11:30:00,4.55,4.55,4.54,4.54,47059.0,1.7586,1.7586,1.7547,1.7547,47059.0
2015-12-17 11:35:00,4.55,4.57,4.54,4.57,334037.0,1.7586,1.7663,1.7547,1.7663,334037.0
2015-12-17 11:40:00,4.57,4.57,4.56,4.57,65334.0,1.7663,1.7663,1.7625,1.7663,65334.0
2015-12-17 11:45:00,4.57,4.57,4.56,4.56,270712.0,1.7663,1.7663,1.7625,1.7625,270712.0
2015-12-17 11:50:00,4.56,4.57,4.53,4.55,323177.0,1.7625,1.7663,1.7509,1.7586,323177.0
2015-12-17 11:55:00,4.54,4.55,4.51,4.53,194555.0,1.7547,1.7586,1.7431,1.7509,194555.0
2015-12-17 12:00:00,4.53,4.54,4.52,4.53,115699.0,1.7509,1.7547,1.747,1.7509,115699.0
2015-12-17 12:05:00,4.52,4.54,4.52,4.54,88159.0,1.747,1.7547,1.747,1.7547,88159.0
2015-12-17 12:10:00,4.54,4.55,4.53,4.54,120255.0,1.7547,1.7586,1.7509,1.7547,120255.0
2015-12-17 12:15:00,4.53,4.55,4.52,4.55,247283.0,1.7509,1.7586,1.747,1.7586,247283.0
2015-12-17 12:20:00,4.55,4.55,4.51,4.53,619846.0,1.7586,1.7586,1.7431,1.7509,619846.0
2015-12-17 12:25:00,4.53,4.53,4.51,4.52,86559.0,1.7509,1.7509,1.7431,1.747,86559.0
2015-12-17 12:30:00,4.52,4.54,4.51,4.54,102811.0,1.747,1.7547,1.7431,1.7547,102811.0
2015-12-17 12:35:00,4.54,4.54,4.52,4.52,61412.0,1.7547,1.7547,1.747,1.747,61412.0
2015-12-17 12:40:00,4.53,4.53,4.5,4.51,247836.0,1.7509,1.7509,1.7393,1.7431,247836.0
2015-12-17 12:45:00,4.51,4.51,4.49,4.5,187532.0,1.7431,1.7431,1.7354,1.7393,187532.0
2015-12-17 12:50:00,4.51,4.51,4.5,4.5,38292.0,1.7431,1.7431,1.7393,1.7393,38292.0
2015-12-17 12:55:00,4.51,4.52,4.5,4.52,124066.0,1.7431,1.747,1.7393,1.747,124066.0
2015-12-17 13:00:00,4.52,4.53,4.51,4.53,102136.0,1.747,1.7509,1.7431,1.7509,102136.0
2015-12-17 13:05:00,4.53,4.54,4.52,4.54,134855.0,1.7509,1.7547,1.747,1.7547,134855.0
2015-12-17 13:10:00,4.54,4.54,4.53,4.54,80127.0,1.7547,1.7547,1.7509,1.7547,80127.0
2015-12-17 13:15:00,4.54,4.54,4.51,4.52,329941.0,1.7547,1.7547,1.7431,1.747,329941.0
2015-12-17 13:20:00,4.52,4.53,4.51,4.52,142934.0,1.747,1.7509,1.7431,1.747,142934.0
2015-12-17 13:25:00,4.52,4.52,4.51,4.51,162323.0,1.747,1.747,1.7431,1.7431,162323.0
2015-12-17 13:30:00,4.51,4.51,4.5,4.5,105598.0,1.7431,1.7431,1.7393,1.7393,105598.0
2015-12-17 13:35:00,4.5,4.52,4.5,4.52,131765.0,1.7393,1.747,1.7393,1.747,131765.0
2015-12-17 13:40:00,4.52,4.53,4.5,4.51,551670.0,1.747,1.7509,1.7393,1.7431,551670.0
2015-12-17 13:45:00,4.51,4.51,4.5,4.5,48751.0,1.7431,1.7431,1.7393,1.7393,48751.0
2015-12-17 13:50:00,4.5,4.51,4.5,4.5,56831.0,1.7393,1.7431,1.7393,1.7393,56831.0
2015-12-17 13:55:00,4.5,4.52,4.5,4.51,221813.0,1.7393,1.747,1.7393,1.7431,221813.0
2015-12-17 14:00:00,4.51,4.53,4.51,4.52,235392.0,1.7431,1.7509,1.7431,1.747,235392.0
2015-12-17 14:05:00,4.52,4.52,4.5,4.5,99497.0,1.747,1.747,1.7393,1.7393,99497.0
2015-12-17 14:10:00,4.5,4.51,4.49,4.5,191132.0,1.7393,1.7431,1.7354,1.7393,191132.0
2015-12-17 14:15:00,4.51,4.52,4.5,4.52,84004.0,1.7431,1.747,1.7393,1.747,84004.0
2015-12-17 14:20:00,4.52,4.52,4.51,4.52,45206.0,1.747,1.747,1.7431,1.747,45206.0
2015-12-17 14:25:00,4.52,4.53,4.51,4.52,94437.0,1.747,1.7509,1.7431,1.747,94437.0
2015-12-17 14:30:00,4.53,4.53,4.52,4.53,28251.0,1.7509,1.7509,1.747,1.7509,28251.0
2015-12-17 14:35:00,4.53,4.53,4.52,4.52,40015.0,1.7509,1.7509,1.747,1.747,40015.0
2015-12-17 14:40:00,4.53,4.53,4.5,4.51,164179.0,1.7509,1.7509,1.7393,1.7431,164179.0
2015-12-17 14:45:00,4.5,4.51,4.49,4.49,145049.0,1.7393,1.7431,1.7354,1.7354,145049.0
2015-12-17 14:50:00,4.49,4.5,4.48,4.5,149139.0,1.7354,1.7393,1.7315,1.7393,149139.0
2015-12-17 14:55:00,4.5,4.51,4.49,4.51,73427.0,1.7393,1.7431,1.7354,1.7431,73427.0
2015-12-17 15:00:00,4.5,4.51,4.49,4.49,424599.0,1.7393,1.7431,1.7354,1.7354,424599.0
2015-12-17 15:05:00,4.49,4.49,4.47,4.48,219664.0,1.7354,1.7354,1.7277,1.7315,219664.0
2015-12-17 15:10:00,4.49,4.49,4.47,4.47,94200.0,1.7354,1.7354,1.7277,1.7277,94200.0
2015-12-17 15:15:00,4.47,4.48,4.45,4.46,123727.0,1.7277,1.7315,1.72,1.7238,123727.0
2015-12-17 15:20:00,4.46,4.47,4.41,4.44,778575.0,1.7238,1.7277,1.7045,1.7161,778575.0
2015-12-17 15:25:00,4.45,4.46,4.44,4.45,128273.0,1.72,1.7238,1.7161,1.72,128273.0
2015-12-17 15:30:00,4.44,4.46,4.43,4.46,286685.0,1.7161,1.7238,1.7122,1.7238,286685.0
2015-12-17 15:35:00,4.46,4.46,4.44,4.45,283910.0,1.7238,1.7238,1.7161,1.72,283910.0
2015-12-17 15:40:00,4.44,4.47,4.44,4.46,548190.0,1.7161,1.7277,1.7161,1.7238,548190.0
2015-12-17 15:45:00,4.46,4.46,4.44,4.46,406573.0,1.7238,1.7238,1.7161,1.7238,406573.0
2015-12-17 15:50:00,4.46,4.47,4.45,4.45,375157.0,1.7238,1.7277,1.72,1.72,375157.0
2015-12-17 15:55:00,4.46,4.46,4.45,4.46,735089.0,1.7238,1.7238,1.72,1.7238,735089.0
2015-12-18 09:30:00,4.4,4.45,4.4,4.44,503949.0,1.7006,1.72,1.7006,1.7161,503949.0
2015-12-18 09:35:00,4.44,4.47,4.43,4.43,646558.0,1.7161,1.7277,1.7122,1.7122,646558.0
2015-12-18 09:40:00,4.42,4.45,4.41,4.42,377985.0,1.7084,1.72,1.7045,1.7084,377985.0
2015-12-18 09:45:00,4.41,4.46,4.4,4.45,594057.0,1.7045,1.7238,1.7006,1.72,594057.0
2015-12-18 09:50:00,4.45,4.46,4.44,4.45,253909.0,1.72,1.7238,1.7161,1.72,253909.0
2015-12-18 09:55:00,4.46,4.47,4.44,4.46,574611.0,1.7238,1.7277,1.7161,1.7238,574611.0
2015-12-18 10:00:00,4.46,4.47,4.45,4.46,367020.0,1.7238,1.7277,1.72,1.7238,367020.0
2015-12-18 10:05:00,4.46,4.47,4.41,4.42,491288.0,1.7238,1.7277,1.7045,1.7084,491288.0
2015-12-18 10:10:00,4.42,4.42,4.39,4.39,556799.0,1.7084,1.7084,1.6968,1.6968,556799.0
2015-12-18 10:15:00,4.4,4.43,4.39,4.43,285471.0,1.7006,1.7122,1.6968,1.7122,285471.0
2015-12-18 10:20:00,4.43,4.47,4.42,4.45,413862.0,1.7122,1.7277,1.7084,1.72,413862.0
2015-12-18 10:25:00,4.45,4.46,4.43,4.45,76840.0,1.72,1.7238,1.7122,1.72,76840.0
2015-12-18 10:30:00,4.45,4.45,4.4,4.45,486901.0,1.72,1.72,1.7006,1.72,486901.0
2015-12-18 10:35:00,4.44,4.47,4.44,4.45,403867.0,1.7161,1.7277,1.7161,1.72,403867.0
2015-12-18 10:40:00,4.45,4.5,4.44,4.46,636164.0,1.72,1.7393,1.7161,1.7238,636164.0
2015-12-18 10:45:00,4.47,4.49,4.46,4.47,318045.0,1.7277,1.7354,1.7238,1.7277,318045.0
2015-12-18 10:50:00,4.47,4.48,4.45,4.46,105415.0,1.7277,1.7315,1.72,1.7238,105415.0
2015-12-18 10:55:00,4.45,4.47,4.43,4.44,230823.0,1.72,1.7277,1.7122,1.7161,230823.0
2015-12-18 11:00:00,4.44,4.45,4.43,4.45,152526.0,1.7161,1.72,1.7122,1.72,152526.0
2015-12-18 11:05:00,4.45,4.45,4.43,4.45,261365.0,1.72,1.72,1.7122,1.72,261365.0
2015-12-18 11:10:00,4.45,4.45,4.43,4.43,159034.0,1.72,1.72,1.7122,1.7122,159034.0
2015-12-18 11:15:00,4.44,4.44,4.43,4.44,77864.0,1.7161,1.7161,1.7122,1.7161,77864.0
2015-12-18 11:20:00,4.44,4.44,4.41,4.42,321014.0,1.7161,1.7161,1.7045,1.7084,321014.0
2015-12-18 11:25:00,4.43,4.45,4.42,4.43,301343.0,1.7122,1.72,1.7084,1.7122,301343.0
2015-12-18 11:30:00,4.42,4.44,4.42,4.44,124042.0,1.7084,1.7161,1.7084,1.7161,124042.0
2015-12-18 11:35:00,4.44,4.45,4.43,4.44,167061.0,1.7161,1.72,1.7122,1.7161,167061.0
2015-12-18 11:40:00,4.44,4.45,4.42,4.42,158553.0,1.7161,1.72,1.7084,1.7084,158553.0
2015-12-18 11:45:00,4.42,4.43,4.4,4.4,376404.0,1.7084,1.7122,1.7006,1.7006,376404.0
2015-12-18 11:50:00,4.4,4.41,4.4,4.4,63914.0,1.7006,1.7045,1.7006,1.7006,63914.0
2015-12-18 11:55:00,4.41,4.41,4.37,4.38,434777.0,1.7045,1.7045,1.689,1.6929,434777.0
2015-12-18 12:00:00,4.39,4.39,4.37,4.38,217062.0,1.6968,1.6968,1.689,1.6929,217062.0
2015-12-18 12:05:00,4.38,4.39,4.37,4.39,123741.0,1.6929,1.6968,1.689,1.6968,123741.0
2015-12-18 12:10:00,4.39,4.41,4.38,4.39,206910.0,1.6968,1.7045,1.6929,1.6968,206910.0
2015-12-18 12:15:00,4.4,4.4,4.37,4.37,140266.0,1.7006,1.7006,1.689,1.689,140266.0
2015-12-18 12:20:00,4.37,4.38,4.36,4.37,121373.0,1.689,1.6929,1.6852,1.689,121373.0
2015-12-18 12:25:00,4.37,4.39,4.36,4.37,264684.0,1.689,1.6968,1.6852,1.689,264684.0
2015-12-18 12:30:00,4.38,4.38,4.35,4.37,320862.0,1.6929,1.6929,1.6813,1.689,320862.0
2015-12-18 12:35:00,4.37,4.37,4.36,4.37,91100.0,1.689,1.689,1.6852,1.689,91100.0
2015-12-18 12:40:00,4.37,4.37,4.36,4.37,31167.0,1.689,1.689,1.6852,1.689,31167.0
2015-12-18 12:45:00,4.37,4.37,4.33,4.33,475556.0,1.689,1.689,1.6736,1.6736,475556.0
2015-12-18 12:50:00,4.33,4.34,4.32,4.33,308836.0,1.6736,1.6774,1.6697,1.6736,308836.0
2015-12-18 12:55:00,4.33,4.34,4.32,4.33,63806.0,1.6736,1.6774,1.6697,1.6736,63806.0
2015-12-18 13:00:00,4.33,4.34,4.32,4.33,262369.0,1.6736,1.6774,1.6697,1.6736,262369.0
2015-12-18 13:05:00,4.33,4.34,4.32,4.33,83197.0,1.6736,1.6774,1.6697,1.6736,83197.0
2015-12-18 13:10:00,4.33,4.34,4.32,4.32,138766.0,1.6736,1.6774,1.6697,1.6697,138766.0
2015-12-18 13:15:00,4.33,4.33,4.3,4.31,329816.0,1.6736,1.6736,1.662,1.6658,329816.0
2015-12-18 13:20:00,4.31,4.31,4.3,4.31,89170.0,1.6658,1.6658,1.662,1.6658,89170.0
2015-12-18 13:25:00,4.31,4.32,4.3,4.32,216808.0,1.6658,1.6697,1.662,1.6697,216808.0
2015-12-18 13:30:00,4.32,4.32,4.31,4.32,31818.0,1.6697,1.6697,1.6658,1.6697,31818.0
2015-12-18 13:35:00,4.32,4.33,4.31,4.32,154066.0,1.6697,1.6736,1.6658,1.6697,154066.0
2015-12-18 13:40:00,4.32,4.33,4.31,4.33,171860.0,1.6697,1.6736,1.6658,1.6736,171860.0
2015-12-18 13:45:00,4.33,4.34,4.33,4.34,94161.0,1.6736,1.6774,1.6736,1.6774,94161.0
2015-12-18 13:50:00,4.33,4.34,4.33,4.34,89546.0,1.6736,1.6774,1.6736,1.6774,89546.0
2015-12-18 13:55:00,4.33,4.34,4.32,4.33,66425.0,1.6736,1.6774,1.6697,1.6736,66425.0
2015-12-18 14:00:00,4.33,4.35,4.32,4.35,696528.0,1.6736,1.6813,1.6697,1.6813,696528.0
2015-12-18 14:05:00,4.35,4.41,4.35,4.37,953825.0,1.6813,1.7045,1.6813,1.689,953825.0
2015-12-18 14:10:00,4.37,4.38,4.36,4.37,212281.0,1.689,1.6929,1.6852,1.689,212281.0
2015-12-18 14:15:00,4.37,4.38,4.36,4.37,185798.0,1.689,1.6929,1.6852,1.689,185798.0
2015-12-18 14:20:00,4.36,4.37,4.36,4.37,55612.0,1.6852,1.689,1.6852,1.689,55612.0
2015-12-18 14:25:00,4.37,4.37,4.36,4.36,106389.0,1.689,1.689,1.6852,1.6852,106389.0
2015-12-18 14:30:00,4.36,4.37,4.33,4.33,387161.0,1.6852,1.689,1.6736,1.6736,387161.0
2015-12-18 14:35:00,4.33,4.34,4.31,4.32,230639.0,1.6736,1.6774,1.6658,1.6697,230639.0
2015-12-18 14:40:00,4.31,4.32,4.3,4.3,189062.0,1.6658,1.6697,1.662,1.662,189062.0
2015-12-18 14:45:00,4.31,4.33,4.29,4.33,680979.0,1.6658,1.6736,1.6581,1.6736,680979.0
2015-12-18 14:50:00,4.32,4.33,4.3,4.31,92918.0,1.6697,1.6736,1.662,1.6658,92918.0
2015-12-18 14:55:00,4.31,4.31,4.3,4.31,83626.0,1.6658,1.6658,1.662,1.6658,83626.0
2015-12-18 15:00:00,4.31,4.32,4.3,4.31,157383.0,1.6658,1.6697,1.662,1.6658,157383.0
2015-12-18 15:05:00,4.31,4.32,4.31,4.32,104034.0,1.6658,1.6697,1.6658,1.6697,104034.0
2015-12-18 15:10:00,4.33,4.33,4.32,4.33,51666.0,1.6736,1.6736,1.6697,1.6736,51666.0
2015-12-18 15:15:00,4.33,4.33,4.3,4.32,336633.0,1.6736,1.6736,1.662,1.6697,336633.0
2015-12-18 15:20:00,4.32,4.33,4.31,4.33,218831.0,1.6697,1.6736,1.6658,1.6736,218831.0
2015-12-18 15:25:00,4.33,4.33,4.32,4.32,202750.0,1.6736,1.6736,1.6697,1.6697,202750.0
2015-12-18 15:30:00,4.33,4.33,4.32,4.33,114467.0,1.6736,1.6736,1.6697,1.6736,114467.0
2015-12-18 15:35:00,4.32,4.35,4.32,4.35,263942.0,1.6697,1.6813,1.6697,1.6813,263942.0
2015-12-18 15:40:00,4.35,4.35,4.33,4.33,732304.0,1.6813,1.6813,1.6736,1.6736,732304.0
2015-12-18 15:45:00,4.33,4.34,4.32,4.32,565516.0,1.6736,1.6774,1.6697,1.6697,565516.0
2015-12-18 15:50:00,4.32,4.33,4.32,4.33,698142.0,1.6697,1.6736,1.6697,1.6736,698142.0
2015-12-18 15:55:00,4.33,4.35,4.32,4.34,1889942.0,1.6736,1.6813,1.6697,1.6774,1889942.0
2015-12-21 09:30:00,4.29,4.32,4.27,4.3,733244.0,1.6581,1.6697,1.6504,1.662,733244.0
2015-12-21 09:35:00,4.3,4.31,4.24,4.24,617100.0,1.662,1.6658,1.6388,1.6388,617100.0
2015-12-21 09:40:00,4.24,4.28,4.22,4.27,532772.0,1.6388,1.6542,1.6311,1.6504,532772.0
2015-12-21 09:45:00,4.27,4.27,4.25,4.25,386488.0,1.6504,1.6504,1.6427,1.6427,386488.0
2015-12-21 09:50:00,4.25,4.27,4.2,4.21,904989.0,1.6427,1.6504,1.6233,1.6272,904989.0
2015-12-21 09:55:00,4.21,4.24,4.21,4.23,254023.0,1.6272,1.6388,1.6272,1.6349,254023.0
2015-12-21 10:00:00,4.23,4.24,4.21,4.21,659905.0,1.6349,1.6388,1.6272,1.6272,659905.0
2015-12-21 10:05:00,4.21,4.24,4.21,4.22,485654.0,1.6272,1.6388,1.6272,1.6311,485654.0
2015-12-21 10:10:00,4.23,4.23,4.2,4.22,400750.0,1.6349,1.6349,1.6233,1.6311,400750.0
2015-12-21 10:15:00,4.23,4.25,4.21,4.25,629289.0,1.6349,1.6427,1.6272,1.6427,629289.0
2015-12-21 10:20:00,4.24,4.24,4.2,4.21,480625.0,1.6388,1.6388,1.6233,1.6272,480625.0
2015-12-21 10:25:00,4.21,4.22,4.18,4.18,511354.0,1.6272,1.6311,1.6156,1.6156,511354.0
2015-12-21 10:30:00,4.18,4.22,4.18,4.22,330180.0,1.6156,1.6311,1.6156,1.6311,330180.0
2015-12-21 10:35:00,4.21,4.22,4.17,4.18,469164.0,1.6272,1.6311,1.6117,1.6156,469164.0
2015-12-21 10:40:00,4.18,4.2,4.16,4.2,454480.0,1.6156,1.6233,1.6079,1.6233,454480.0
2015-12-21 10:45:00,4.2,4.2,4.17,4.17,246179.0,1.6233,1.6233,1.6117,1.6117,246179.0
2015-12-21 10:50:00,4.17,4.17,4.15,4.16,307040.0,1.6117,1.6117,1.604,1.6079,307040.0
2015-12-21 10:55:00,4.16,4.18,4.15,4.17,415116.0,1.6079,1.6156,1.604,1.6117,415116.0
2015-12-21 11:00:00,4.17,4.18,4.15,4.15,375925.0,1.6117,1.6156,1.604,1.604,375925.0
2015-12-21 11:05:00,4.15,4.16,4.14,4.15,189350.0,1.604,1.6079,1.6001,1.604,189350.0
2015-12-21 11:10:00,4.14,4.15,4.12,4.13,394789.0,1.6001,1.604,1.5924,1.5963,394789.0
2015-12-21 11:15:00,4.12,4.14,4.11,4.13,380425.0,1.5924,1.6001,1.5885,1.5963,380425.0
2015-12-21 11:20:00,4.13,4.14,4.12,4.13,179470.0,1.5963,1.6001,1.5924,1.5963,179470.0
2015-12-21 11:25:00,4.12,4.13,4.11,4.12,302433.0,1.5924,1.5963,1.5885,1.5924,302433.0
2015-12-21 11:30:00,4.12,4.12,4.09,4.1,430895.0,1.5924,1.5924,1.5808,1.5847,430895.0
2015-12-21 11:35:00,4.09,4.1,4.08,4.08,230902.0,1.5808,1.5847,1.5769,1.5769,230902.0
2015-12-21 11:40:00,4.09,4.1,4.08,4.1,254505.0,1.5808,1.5847,1.5769,1.5847,254505.0
2015-12-21 11:45:00,4.09,4.1,4.08,4.08,170084.0,1.5808,1.5847,1.5769,1.5769,170084.0
2015-12-21 11:50:00,4.08,4.1,4.08,4.08,404257.0,1.5769,1.5847,1.5769,1.5769,404257.0
2015-12-21 11:55:00,4.09,4.1,4.08,4.1,274866.0,1.5808,1.5847,1.5769,1.5847,274866.0
2015-12-21 12:00:00,4.09,4.1,4.09,4.1,201634.0,1.5808,1.5847,1.5808,1.5847,201634.0
2015-12-21 12:05:00,4.1,4.1,4.09,4.1,153675.0,1.5847,1.5847,1.5808,1.5847,153675.0
2015-12-21 12:10:00,4.09,4.1,4.09,4.1,61611.0,1.5808,1.5847,1.5808,1.5847,61611.0
2015-12-21 12:15:00,4.1,4.1,4.09,4.09,259645.0,1.5847,1.5847,1.5808,1.5808,259645.0
2015-12-21 12:20:00,4.09,4.1,4.09,4.09,72198.0,1.5808,1.5847,1.5808,1.5808,72198.0
2015-12-21 12:25:00,4.09,4.1,4.08,4.09,348625.0,1.5808,1.5847,1.5769,1.5808,348625.0
2015-12-21 12:30:00,4.09,4.1,4.07,4.07,430109.0,1.5808,1.5847,1.5731,1.5731,430109.0
2015-12-21 12:35:00,4.08,4.08,4.06,4.07,393588.0,1.5769,1.5769,1.5692,1.5731,393588.0
2015-12-21 12:40:00,4.07,4.07,4.06,4.07,114800.0,1.5731,1.5731,1.5692,1.5731,114800.0
2015-12-21 12:45:00,4.06,4.07,4.06,4.07,67401.0,1.5692,1.5731,1.5692,1.5731,67401.0
2015-12-21 12:50:00,4.06,4.08,4.06,4.08,379415.0,1.5692,1.5769,1.5692,1.5769,379415.0
2015-12-21 12:55:00,4.08,4.09,4.07,4.08,263111.0,1.5769,1.5808,1.5731,1.5769,263111.0
2015-12-21 13:00:00,4.08,4.09,4.07,4.08,299120.0,1.5769,1.5808,1.5731,1.5769,299120.0
2015-12-21 13:05:00,4.08,4.08,4.07,4.08,93398.0,1.5769,1.5769,1.5731,1.5769,93398.0
2015-12-21 13:10:00,4.08,4.08,4.07,4.08,130632.0,1.5769,1.5769,1.5731,1.5769,130632.0
2015-12-21 13:15:00,4.08,4.08,4.06,4.07,159444.0,1.5769,1.5769,1.5692,1.5731,159444.0
2015-12-21 13:20:00,4.07,4.07,4.05,4.06,191743.0,1.5731,1.5731,1.5654,1.5692,191743.0
2015-12-21 13:25:00,4.06,4.07,4.05,4.06,370860.0,1.5692,1.5731,1.5654,1.5692,370860.0
2015-12-21 13:30:00,4.05,4.06,4.04,4.06,230511.0,1.5654,1.5692,1.5615,1.5692,230511.0
2015-12-21 13:35:00,4.06,4.07,4.05,4.06,148333.0,1.5692,1.5731,1.5654,1.5692,148333.0
2015-12-21 13:40:00,4.06,4.06,4.04,4.04,129237.0,1.5692,1.5692,1.5615,1.5615,129237.0
2015-12-21 13:45:00,4.04,4.06,4.04,4.06,135420.0,1.5615,1.5692,1.5615,1.5692,135420.0
2015-12-21 13:50:00,4.05,4.06,4.05,4.06,63984.0,1.5654,1.5692,1.5654,1.5692,63984.0
2015-12-21 13:55:00,4.06,4.06,4.04,4.04,166727.0,1.5692,1.5692,1.5615,1.5615,166727.0
2015-12-21 14:00:00,4.04,4.05,4.03,4.04,395009.0,1.5615,1.5654,1.5576,1.5615,395009.0
2015-12-21 14:05:00,4.04,4.06,4.04,4.06,209137.0,1.5615,1.5692,1.5615,1.5692,209137.0
2015-12-21 14:10:00,4.06,4.06,4.05,4.06,111530.0,1.5692,1.5692,1.5654,1.5692,111530.0
2015-12-21 14:15:00,4.06,4.06,4.05,4.06,120524.0,1.5692,1.5692,1.5654,1.5692,120524.0
2015-12-21 14:20:00,4.06,4.07,4.04,4.07,302649.0,1.5692,1.5731,1.5615,1.5731,302649.0
2015-12-21 14:25:00,4.07,4.08,4.06,4.07,255967.0,1.5731,1.5769,1.5692,1.5731,255967.0
2015-12-21 14:30:00,4.07,4.07,4.06,4.07,209932.0,1.5731,1.5731,1.5692,1.5731,209932.0
2015-12-21 14:35:00,4.07,4.07,4.06,4.07,59689.0,1.5731,1.5731,1.5692,1.5731,59689.0
2015-12-21 14:40:00,4.07,4.08,4.05,4.08,403120.0,1.5731,1.5769,1.5654,1.5769,403120.0
2015-12-21 14:45:00,4.08,4.11,4.07,4.11,354583.0,1.5769,1.5885,1.5731,1.5885,354583.0
2015-12-21 14:50:00,4.11,4.12,4.1,4.12,219560.0,1.5885,1.5924,1.5847,1.5924,219560.0
2015-12-21 14:55:00,4.12,4.12,4.09,4.12,803097.0,1.5924,1.5924,1.5808,1.5924,803097.0
2015-12-21 15:00:00,4.12,4.14,4.11,4.14,444471.0,1.5924,1.6001,1.5885,1.6001,444471.0
2015-12-21 15:05:00,4.14,4.14,4.11,4.11,420399.0,1.6001,1.6001,1.5885,1.5885,420399.0
2015-12-21 15:10:00,4.11,4.13,4.1,4.13,253365.0,1.5885,1.5963,1.5847,1.5963,253365.0
2015-12-21 15:15:00,4.13,4.13,4.11,4.12,397690.0,1.5963,1.5963,1.5885,1.5924,397690.0
2015-12-21 15:20:00,4.11,4.12,4.11,4.12,125129.0,1.5885,1.5924,1.5885,1.5924,125129.0
2015-12-21 15:25:00,4.12,4.12,4.11,4.12,85276.0,1.5924,1.5924,1.5885,1.5924,85276.0
2015-12-21 15:30:00,4.12,4.12,4.11,4.12,120503.0,1.5924,1.5924,1.5885,1.5924,120503.0
2015-12-21 15:35:00,4.12,4.12,4.1,4.11,409641.0,1.5924,1.5924,1.5847,1.5885,409641.0
2015-12-21 15:40:00,4.1,4.11,4.1,4.11,277258.0,1.5847,1.5885,1.5847,1.5885,277258.0
2015-12-21 15:45:00,4.11,4.11,4.1,4.11,434901.0,1.5885,1.5885,1.5847,1.5885,434901.0
2015-12-21 15:50:00,4.11,4.12,4.09,4.12,739534.0,1.5885,1.5924,1.5808,1.5924,739534.0
2015-12-21 15:55:00,4.12,4.12,4.11,4.12,762938.0,1.5924,1.5924,1.5885,1.5924,762938.0
2015-12-22 09:30:00,4.13,4.13,4.08,4.08,451466.0,1.5963,1.5963,1.5769,1.5769,451466.0
2015-12-22 09:35:00,4.09,4.12,4.07,4.11,411167.0,1.5808,1.5924,1.5731,1.5885,411167.0
2015-12-22 09:40:00,4.12,4.16,4.11,4.16,543059.0,1.5924,1.6079,1.5885,1.6079,543059.0
2015-12-22 09:45:00,4.15,4.17,4.14,4.16,254090.0,1.604,1.6117,1.6001,1.6079,254090.0
2015-12-22 09:50:00,4.17,4.17,4.15,4.17,191931.0,1.6117,1.6117,1.604,1.6117,191931.0
2015-12-22 09:55:00,4.17,4.17,4.14,4.15,250196.0,1.6117,1.6117,1.6001,1.604,250196.0
2015-12-22 10:00:00,4.15,4.18,4.14,4.17,218718.0,1.604,1.6156,1.6001,1.6117,218718.0
2015-12-22 10:05:00,4.17,4.2,4.16,4.2,193586.0,1.6117,1.6233,1.6079,1.6233,193586.0
2015-12-22 10:10:00,4.2,4.2,4.18,4.18,144041.0,1.6233,1.6233,1.6156,1.6156,144041.0
2015-12-22 10:15:00,4.19,4.19,4.15,4.17,462320.0,1.6195,1.6195,1.604,1.6117,462320.0
2015-12-22 10:20:00,4.17,4.2,4.16,4.2,196816.0,1.6117,1.6233,1.6079,1.6233,196816.0
2015-12-22 10:25:00,4.2,4.2,4.18,4.18,60605.0,1.6233,1.6233,1.6156,1.6156,60605.0
2015-12-22 10:30:00,4.19,4.2,4.18,4.2,141521.0,1.6195,1.6233,1.6156,1.6233,141521.0
2015-12-22 10:35:00,4.19,4.21,4.19,4.19,118767.0,1.6195,1.6272,1.6195,1.6195,118767.0
2015-12-22 10:40:00,4.2,4.21,4.19,4.21,250601.0,1.6233,1.6272,1.6195,1.6272,250601.0
2015-12-22 10:45:00,4.21,4.21,4.2,4.21,83352.0,1.6272,1.6272,1.6233,1.6272,83352.0
2015-12-22 10:50:00,4.21,4.21,4.2,4.2,107117.0,1.6272,1.6272,1.6233,1.6233,107117.0
2015-12-22 10:55:00,4.21,4.21,4.2,4.2,94424.0,1.6272,1.6272,1.6233,1.6233,94424.0
2015-12-22 11:00:00,4.2,4.21,4.18,4.19,274417.0,1.6233,1.6272,1.6156,1.6195,274417.0
2015-12-22 11:05:00,4.19,4.19,4.18,4.19,54714.0,1.6195,1.6195,1.6156,1.6195,54714.0
2015-12-22 11:10:00,4.19,4.22,4.18,4.21,290119.0,1.6195,1.6311,1.6156,1.6272,290119.0
2015-12-22 11:15:00,4.22,4.22,4.2,4.21,299946.0,1.6311,1.6311,1.6233,1.6272,299946.0
2015-12-22 11:20:00,4.21,4.22,4.2,4.22,55991.0,1.6272,1.6311,1.6233,1.6311,55991.0
2015-12-22 11:25:00,4.21,4.24,4.21,4.24,384103.0,1.6272,1.6388,1.6272,1.6388,384103.0
2015-12-22 11:30:00,4.24,4.25,4.23,4.23,292628.0,1.6388,1.6427,1.6349,1.6349,292628.0
2015-12-22 11:35:00,4.24,4.24,4.23,4.24,51053.0,1.6388,1.6388,1.6349,1.6388,51053.0
2015-12-22 11:40:00,4.24,4.24,4.23,4.24,32700.0,1.6388,1.6388,1.6349,1.6388,32700.0
2015-12-22 11:45:00,4.23,4.24,4.23,4.23,61594.0,1.6349,1.6388,1.6349,1.6349,61594.0
2015-12-22 11:50:00,4.24,4.24,4.23,4.24,30498.0,1.6388,1.6388,1.6349,1.6388,30498.0
2015-12-22 11:55:00,4.24,4.24,4.23,4.24,28657.0,1.6388,1.6388,1.6349,1.6388,28657.0
2015-12-22 12:00:00,4.24,4.24,4.23,4.23,41130.0,1.6388,1.6388,1.6349,1.6349,41130.0
2015-12-22 12:05:00,4.23,4.24,4.23,4.24,11557.0,1.6349,1.6388,1.6349,1.6388,11557.0
2015-12-22 12:10:00,4.24,4.24,4.22,4.23,242168.0,1.6388,1.6388,1.6311,1.6349,242168.0
2015-12-22 12:15:00,4.23,4.23,4.21,4.21,75407.0,1.6349,1.6349,1.6272,1.6272,75407.0
2015-12-22 12:20:00,4.21,4.22,4.18,4.18,265826.0,1.6272,1.6311,1.6156,1.6156,265826.0
2015-12-22 12:25:00,4.19,4.19,4.18,4.18,31003.0,1.6195,1.6195,1.6156,1.6156,31003.0
2015-12-22 12:30:00,4.19,4.19,4.18,4.19,83842.0,1.6195,1.6195,1.6156,1.6195,83842.0
2015-12-22 12:35:00,4.18,4.2,4.18,4.2,157716.0,1.6156,1.6233,1.6156,1.6233,157716.0
2015-12-22 12:40:00,4.2,4.21,4.19,4.21,65090.0,1.6233,1.6272,1.6195,1.6272,65090.0
2015-12-22 12:45:00,4.21,4.21,4.2,4.21,15928.0,1.6272,1.6272,1.6233,1.6272,15928.0
2015-12-22 12:50:00,4.21,4.21,4.2,4.21,23401.0,1.6272,1.6272,1.6233,1.6272,23401.0
2015-12-22 12:55:00,4.21,4.21,4.2,4.21,29598.0,1.6272,1.6272,1.6233,1.6272,29598.0
2015-12-22 13:00:00,4.21,4.21,4.2,4.21,9600.0,1.6272,1.6272,1.6233,1.6272,9600.0
2015-12-22 13:05:00,4.21,4.23,4.2,4.23,128943.0,1.6272,1.6349,1.6233,1.6349,128943.0
2015-12-22 13:10:00,4.23,4.25,4.22,4.24,183643.0,1.6349,1.6427,1.6311,1.6388,183643.0
2015-12-22 13:15:00,4.24,4.25,4.24,4.25,41023.0,1.6388,1.6427,1.6388,1.6427,41023.0
2015-12-22 13:20:00,4.24,4.25,4.24,4.25,20180.0,1.6388,1.6427,1.6388,1.6427,20180.0
2015-12-22 13:25:00,4.25,4.26,4.24,4.26,92877.0,1.6427,1.6465,1.6388,1.6465,92877.0
2015-12-22 13:30:00,4.26,4.27,4.25,4.27,55510.0,1.6465,1.6504,1.6427,1.6504,55510.0
2015-12-22 13:35:00,4.27,4.27,4.26,4.27,51530.0,1.6504,1.6504,1.6465,1.6504,51530.0
2015-12-22 13:40:00,4.27,4.27,4.26,4.27,42250.0,1.6504,1.6504,1.6465,1.6504,42250.0
2015-12-22 13:45:00,4.27,4.27,4.26,4.26,90957.0,1.6504,1.6504,1.6465,1.6465,90957.0
2015-12-22 13:50:00,4.26,4.28,4.26,4.28,94519.0,1.6465,1.6542,1.6465,1.6542,94519.0
2015-12-22 13:55:00,4.28,4.28,4.26,4.27,63529.0,1.6542,1.6542,1.6465,1.6504,63529.0
2015-12-22 14:00:00,4.27,4.27,4.26,4.27,72229.0,1.6504,1.6504,1.6465,1.6504,72229.0
2015-12-22 14:05:00,4.27,4.27,4.25,4.25,139522.0,1.6504,1.6504,1.6427,1.6427,139522.0
2015-12-22 14:10:00,4.25,4.26,4.25,4.26,56972.0,1.6427,1.6465,1.6427,1.6465,56972.0
2015-12-22 14:15:00,4.26,4.26,4.25,4.26,74145.0,1.6465,1.6465,1.6427,1.6465,74145.0
2015-12-22 14:20:00,4.26,4.26,4.25,4.25,16256.0,1.6465,1.6465,1.6427,1.6427,16256.0
2015-12-22 14:25:00,4.25,4.26,4.25,4.26,52055.0,1.6427,1.6465,1.6427,1.6465,52055.0
2015-12-22 14:30:00,4.26,4.27,4.25,4.25,218556.0,1.6465,1.6504,1.6427,1.6427,218556.0
2015-12-22 14:35:00,4.26,4.26,4.25,4.25,68605.0,1.6465,1.6465,1.6427,1.6427,68605.0
2015-12-22 14:40:00,4.25,4.26,4.25,4.26,138205.0,1.6427,1.6465,1.6427,1.6465,138205.0
2015-12-22 14:45:00,4.26,4.29,4.26,4.28,909592.0,1.6465,1.6581,1.6465,1.6542,909592.0
2015-12-22 14:50:00,4.28,4.29,4.27,4.28,402604.0,1.6542,1.6581,1.6504,1.6542,402604.0
2015-12-22 14:55:00,4.27,4.3,4.27,4.3,676754.0,1.6504,1.662,1.6504,1.662,676754.0
2015-12-22 15:00:00,4.29,4.3,4.28,4.29,185128.0,1.6581,1.662,1.6542,1.6581,185128.0
2015-12-22 15:05:00,4.29,4.29,4.28,4.29,40208.0,1.6581,1.6581,1.6542,1.6581,40208.0
2015-12-22 15:10:00,4.29,4.29,4.28,4.29,85361.0,1.6581,1.6581,1.6542,1.6581,85361.0
2015-12-22 15:15:00,4.28,4.29,4.28,4.29,213933.0,1.6542,1.6581,1.6542,1.6581,213933.0
2015-12-22 15:20:00,4.29,4.3,4.28,4.29,313338.0,1.6581,1.662,1.6542,1.6581,313338.0
2015-12-22 15:25:00,4.3,4.3,4.29,4.29,65252.0,1.662,1.662,1.6581,1.6581,65252.0
2015-12-22 15:30:00,4.3,4.3,4.29,4.3,192071.0,1.662,1.662,1.6581,1.662,192071.0
2015-12-22 15:35:00,4.29,4.3,4.29,4.29,222190.0,1.6581,1.662,1.6581,1.6581,222190.0
2015-12-22 15:40:00,4.29,4.3,4.27,4.28,336776.0,1.6581,1.662,1.6504,1.6542,336776.0
2015-12-22 15:45:00,4.27,4.29,4.26,4.29,881933.0,1.6504,1.6581,1.6465,1.6581,881933.0
2015-12-22 15:50:00,4.28,4.3,4.28,4.3,374851.0,1.6542,1.662,1.6542,1.662,374851.0
2015-12-22 15:55:00,4.29,4.3,4.28,4.29,487744.0,1.6581,1.662,1.6542,1.6581,487744.0
2015-12-23 09:30:00,4.4,4.46,4.4,4.45,929079.0,1.7006,1.7238,1.7006,1.72,929079.0
2015-12-23 09:35:00,4.46,4.5,4.45,4.47,1424048.0,1.7238,1.7393,1.72,1.7277,1424048.0
2015-12-23 09:40:00,4.47,4.48,4.4,4.41,583920.0,1.7277,1.7315,1.7006,1.7045,583920.0
2015-12-23 09:45:00,4.41,4.42,4.39,4.4,348125.0,1.7045,1.7084,1.6968,1.7006,348125.0
2015-12-23 09:50:00,4.4,4.41,4.39,4.39,254926.0,1.7006,1.7045,1.6968,1.6968,254926.0
2015-12-23 09:55:00,4.39,4.4,4.38,4.4,301992.0,1.6968,1.7006,1.6929,1.7006,301992.0
2015-12-23 10:00:00,4.4,4.41,4.38,4.38,326275.0,1.7006,1.7045,1.6929,1.6929,326275.0
2015-12-23 10:05:00,4.38,4.39,4.37,4.38,215414.0,1.6929,1.6968,1.689,1.6929,215414.0
2015-12-23 10:10:00,4.38,4.39,4.38,4.39,117779.0,1.6929,1.6968,1.6929,1.6968,117779.0
2015-12-23 10:15:00,4.39,4.4,4.38,4.4,184272.0,1.6968,1.7006,1.6929,1.7006,184272.0
2015-12-23 10:20:00,4.4,4.4,4.37,4.38,193473.0,1.7006,1.7006,1.689,1.6929,193473.0
2015-12-23 10:25:00,4.38,4.39,4.38,4.38,68909.0,1.6929,1.6968,1.6929,1.6929,68909.0
2015-12-23 10:30:00,4.39,4.48,4.38,4.46,1022997.0,1.6968,1.7315,1.6929,1.7238,1022997.0
2015-12-23 10:35:00,4.47,4.48,4.45,4.47,565638.0,1.7277,1.7315,1.72,1.7277,565638.0
2015-12-23 10:40:00,4.47,4.48,4.46,4.47,350214.0,1.7277,1.7315,1.7238,1.7277,350214.0
2015-12-23 10:45:00,4.47,4.49,4.46,4.49,220151.0,1.7277,1.7354,1.7238,1.7354,220151.0
2015-12-23 10:50:00,4.49,4.5,4.48,4.49,387441.0,1.7354,1.7393,1.7315,1.7354,387441.0
2015-12-23 10:55:00,4.49,4.5,4.48,4.5,153713.0,1.7354,1.7393,1.7315,1.7393,153713.0
2015-12-23 11:00:00,4.5,4.51,4.46,4.47,535242.0,1.7393,1.7431,1.7238,1.7277,535242.0
2015-12-23 11:05:00,4.47,4.48,4.44,4.46,259058.0,1.7277,1.7315,1.7161,1.7238,259058.0
2015-12-23 11:10:00,4.46,4.46,4.45,4.46,82852.0,1.7238,1.7238,1.72,1.7238,82852.0
2015-12-23 11:15:00,4.46,4.48,4.45,4.48,232609.0,1.7238,1.7315,1.72,1.7315,232609.0
2015-12-23 11:20:00,4.48,4.49,4.46,4.48,287500.0,1.7315,1.7354,1.7238,1.7315,287500.0
2015-12-23 11:25:00,4.48,4.49,4.47,4.48,155253.0,1.7315,1.7354,1.7277,1.7315,155253.0
2015-12-23 11:30:00,4.48,4.49,4.47,4.49,113332.0,1.7315,1.7354,1.7277,1.7354,113332.0
2015-12-23 11:35:00,4.49,4.5,4.48,4.5,117565.0,1.7354,1.7393,1.7315,1.7393,117565.0
2015-12-23 11:40:00,4.5,4.5,4.48,4.49,175501.0,1.7393,1.7393,1.7315,1.7354,175501.0
2015-12-23 11:45:00,4.49,4.49,4.47,4.48,182537.0,1.7354,1.7354,1.7277,1.7315,182537.0
2015-12-23 11:50:00,4.48,4.48,4.46,4.47,54629.0,1.7315,1.7315,1.7238,1.7277,54629.0
2015-12-23 11:55:00,4.46,4.48,4.46,4.46,155721.0,1.7238,1.7315,1.7238,1.7238,155721.0
2015-12-23 12:00:00,4.46,4.48,4.46,4.48,92427.0,1.7238,1.7315,1.7238,1.7315,92427.0
2015-12-23 12:05:00,4.48,4.48,4.47,4.48,85200.0,1.7315,1.7315,1.7277,1.7315,85200.0
2015-12-23 12:10:00,4.48,4.49,4.47,4.49,59693.0,1.7315,1.7354,1.7277,1.7354,59693.0
2015-12-23 12:15:00,4.49,4.49,4.47,4.48,91597.0,1.7354,1.7354,1.7277,1.7315,91597.0
2015-12-23 12:20:00,4.48,4.49,4.47,4.49,133847.0,1.7315,1.7354,1.7277,1.7354,133847.0
2015-12-23 12:25:00,4.49,4.49,4.48,4.49,82787.0,1.7354,1.7354,1.7315,1.7354,82787.0
2015-12-23 12:30:00,4.49,4.49,4.48,4.49,41289.0,1.7354,1.7354,1.7315,1.7354,41289.0
2015-12-23 12:35:00,4.49,4.49,4.48,4.49,60723.0,1.7354,1.7354,1.7315,1.7354,60723.0
2015-12-23 12:40:00,4.48,4.48,4.45,4.46,290466.0,1.7315,1.7315,1.72,1.7238,290466.0
2015-12-23 12:45:00,4.46,4.46,4.43,4.43,202164.0,1.7238,1.7238,1.7122,1.7122,202164.0
2015-12-23 12:50:00,4.44,4.45,4.43,4.45,107968.0,1.7161,1.72,1.7122,1.72,107968.0
2015-12-23 12:55:00,4.45,4.46,4.44,4.46,98284.0,1.72,1.7238,1.7161,1.7238,98284.0
2015-12-23 13:00:00,4.46,4.47,4.45,4.46,82810.0,1.7238,1.7277,1.72,1.7238,82810.0
2015-12-23 13:05:00,4.46,4.47,4.46,4.46,107248.0,1.7238,1.7277,1.7238,1.7238,107248.0
2015-12-23 13:10:00,4.46,4.46,4.45,4.46,45447.0,1.7238,1.7238,1.72,1.7238,45447.0
2015-12-23 13:15:00,4.46,4.46,4.44,4.44,99316.0,1.7238,1.7238,1.7161,1.7161,99316.0
2015-12-23 13:20:00,4.44,4.45,4.44,4.44,23308.0,1.7161,1.72,1.7161,1.7161,23308.0
2015-12-23 13:25:00,4.45,4.45,4.44,4.45,30067.0,1.72,1.72,1.7161,1.72,30067.0
2015-12-23 13:30:00,4.45,4.46,4.44,4.44,142863.0,1.72,1.7238,1.7161,1.7161,142863.0
2015-12-23 13:35:00,4.45,4.45,4.42,4.42,284896.0,1.72,1.72,1.7084,1.7084,284896.0
2015-12-23 13:40:00,4.43,4.44,4.42,4.44,68362.0,1.7122,1.7161,1.7084,1.7161,68362.0
2015-12-23 13:45:00,4.44,4.44,4.42,4.43,115378.0,1.7161,1.7161,1.7084,1.7122,115378.0
2015-12-23 13:50:00,4.42,4.45,4.42,4.45,96380.0,1.7084,1.72,1.7084,1.72,96380.0
2015-12-23 13:55:00,4.44,4.46,4.44,4.44,146225.0,1.7161,1.7238,1.7161,1.7161,146225.0
2015-12-23 14:00:00,4.45,4.45,4.44,4.45,48700.0,1.72,1.72,1.7161,1.72,48700.0
2015-12-23 14:05:00,4.44,4.45,4.43,4.45,265790.0,1.7161,1.72,1.7122,1.72,265790.0
2015-12-23 14:10:00,4.45,4.45,4.44,4.45,47622.0,1.72,1.72,1.7161,1.72,47622.0
2015-12-23 14:15:00,4.45,4.46,4.44,4.45,94230.0,1.72,1.7238,1.7161,1.72,94230.0
2015-12-23 14:20:00,4.45,4.47,4.44,4.47,128886.0,1.72,1.7277,1.7161,1.7277,128886.0
2015-12-23 14:25:00,4.47,4.48,4.46,4.48,85951.0,1.7277,1.7315,1.7238,1.7315,85951.0
2015-12-23 14:30:00,4.48,4.49,4.47,4.49,68855.0,1.7315,1.7354,1.7277,1.7354,68855.0
2015-12-23 14:35:00,4.49,4.5,4.48,4.5,98219.0,1.7354,1.7393,1.7315,1.7393,98219.0
2015-12-23 14:40:00,4.5,4.5,4.48,4.49,148816.0,1.7393,1.7393,1.7315,1.7354,148816.0
2015-12-23 14:45:00,4.49,4.49,4.48,4.48,176510.0,1.7354,1.7354,1.7315,1.7315,176510.0
2015-12-23 14:50:00,4.48,4.49,4.46,4.47,177141.0,1.7315,1.7354,1.7238,1.7277,177141.0
2015-12-23 14:55:00,4.47,4.49,4.46,4.48,426855.0,1.7277,1.7354,1.7238,1.7315,426855.0
2015-12-23 15:00:00,4.48,4.49,4.47,4.49,97023.0,1.7315,1.7354,1.7277,1.7354,97023.0
2015-12-23 15:05:00,4.49,4.5,4.48,4.5,143329.0,1.7354,1.7393,1.7315,1.7393,143329.0
2015-12-23 15:10:00,4.5,4.5,4.49,4.5,67283.0,1.7393,1.7393,1.7354,1.7393,67283.0
2015-12-23 15:15:00,4.5,4.51,4.49,4.49,380728.0,1.7393,1.7431,1.7354,1.7354,380728.0
2015-12-23 15:20:00,4.49,4.51,4.49,4.5,145100.0,1.7354,1.7431,1.7354,1.7393,145100.0
2015-12-23 15:25:00,4.5,4.52,4.5,4.52,210476.0,1.7393,1.747,1.7393,1.747,210476.0
2015-12-23 15:30:00,4.52,4.53,4.51,4.52,418946.0,1.747,1.7509,1.7431,1.747,418946.0
2015-12-23 15:35:00,4.53,4.53,4.52,4.53,192415.0,1.7509,1.7509,1.747,1.7509,192415.0
2015-12-23 15:40:00,4.53,4.53,4.52,4.53,161917.0,1.7509,1.7509,1.747,1.7509,161917.0
2015-12-23 15:45:00,4.53,4.54,4.52,4.53,508287.0,1.7509,1.7547,1.747,1.7509,508287.0
2015-12-23 15:50:00,4.53,4.54,4.52,4.53,708785.0,1.7509,1.7547,1.747,1.7509,708785.0
2015-12-23 15:55:00,4.53,4.53,4.52,4.52,746934.0,1.7509,1.7509,1.747,1.747,746934.0
2015-12-24 09:30:00,4.58,4.65,4.57,4.62,729736.0,1.7702,1.7973,1.7663,1.7857,729736.0
2015-12-24 09:35:00,4.62,4.62,4.53,4.54,928393.0,1.7857,1.7857,1.7509,1.7547,928393.0
2015-12-24 09:40:00,4.54,4.56,4.53,4.56,293995.0,1.7547,1.7625,1.7509,1.7625,293995.0
2015-12-24 09:45:00,4.56,4.58,4.55,4.58,270115.0,1.7625,1.7702,1.7586,1.7702,270115.0
2015-12-24 09:50:00,4.58,4.58,4.56,4.58,345480.0,1.7702,1.7702,1.7625,1.7702,345480.0
2015-12-24 09:55:00,4.58,4.58,4.57,4.58,51630.0,1.7702,1.7702,1.7663,1.7702,51630.0
2015-12-24 10:00:00,4.58,4.58,4.55,4.56,216802.0,1.7702,1.7702,1.7586,1.7625,216802.0
2015-12-24 10:05:00,4.56,4.58,4.55,4.58,142938.0,1.7625,1.7702,1.7586,1.7702,142938.0
2015-12-24 10:10:00,4.58,4.59,4.57,4.58,122446.0,1.7702,1.7741,1.7663,1.7702,122446.0
2015-12-24 10:15:00,4.59,4.61,4.58,4.61,229911.0,1.7741,1.7818,1.7702,1.7818,229911.0
2015-12-24 10:20:00,4.61,4.62,4.6,4.62,176298.0,1.7818,1.7857,1.7779,1.7857,176298.0
2015-12-24 10:25:00,4.62,4.62,4.61,4.62,97798.0,1.7857,1.7857,1.7818,1.7857,97798.0
2015-12-24 10:30:00,4.62,4.62,4.59,4.6,256220.0,1.7857,1.7857,1.7741,1.7779,256220.0
2015-12-24 10:35:00,4.59,4.6,4.57,4.58,233943.0,1.7741,1.7779,1.7663,1.7702,233943.0
2015-12-24 10:40:00,4.58,4.59,4.56,4.58,197689.0,1.7702,1.7741,1.7625,1.7702,197689.0
2015-12-24 10:45:00,4.58,4.59,4.57,4.59,128028.0,1.7702,1.7741,1.7663,1.7741,128028.0
2015-12-24 10:50:00,4.58,4.6,4.58,4.6,162541.0,1.7702,1.7779,1.7702,1.7779,162541.0
2015-12-24 10:55:00,4.6,4.61,4.59,4.6,199578.0,1.7779,1.7818,1.7741,1.7779,199578.0
2015-12-24 11:00:00,4.6,4.61,4.59,4.61,167645.0,1.7779,1.7818,1.7741,1.7818,167645.0
2015-12-24 11:05:00,4.6,4.62,4.6,4.62,192650.0,1.7779,1.7857,1.7779,1.7857,192650.0
2015-12-24 11:10:00,4.62,4.63,4.6,4.62,355046.0,1.7857,1.7895,1.7779,1.7857,355046.0
2015-12-24 11:15:00,4.62,4.63,4.61,4.63,169330.0,1.7857,1.7895,1.7818,1.7895,169330.0
2015-12-24 11:20:00,4.62,4.63,4.62,4.63,113184.0,1.7857,1.7895,1.7857,1.7895,113184.0
2015-12-24 11:25:00,4.63,4.64,4.62,4.63,210821.0,1.7895,1.7934,1.7857,1.7895,210821.0
2015-12-24 11:30:00,4.63,4.64,4.62,4.63,179659.0,1.7895,1.7934,1.7857,1.7895,179659.0
2015-12-24 11:35:00,4.63,4.63,4.62,4.63,54594.0,1.7895,1.7895,1.7857,1.7895,54594.0
2015-12-24 11:40:00,4.63,4.63,4.62,4.63,112666.0,1.7895,1.7895,1.7857,1.7895,112666.0
2015-12-24 11:45:00,4.63,4.63,4.62,4.62,109211.0,1.7895,1.7895,1.7857,1.7857,109211.0
2015-12-24 11:50:00,4.62,4.63,4.62,4.63,218182.0,1.7857,1.7895,1.7857,1.7895,218182.0
2015-12-24 11:55:00,4.63,4.64,4.62,4.64,206364.0,1.7895,1.7934,1.7857,1.7934,206364.0
2015-12-24 12:00:00,4.64,4.64,4.63,4.64,98406.0,1.7934,1.7934,1.7895,1.7934,98406.0
2015-12-24 12:05:00,4.64,4.64,4.63,4.63,201051.0,1.7934,1.7934,1.7895,1.7895,201051.0
2015-12-24 12:10:00,4.63,4.64,4.62,4.63,98815.0,1.7895,1.7934,1.7857,1.7895,98815.0
2015-12-24 12:15:00,4.62,4.64,4.62,4.64,79523.0,1.7857,1.7934,1.7857,1.7934,79523.0
2015-12-24 12:20:00,4.64,4.64,4.63,4.64,90653.0,1.7934,1.7934,1.7895,1.7934,90653.0
2015-12-24 12:25:00,4.64,4.64,4.62,4.63,165405.0,1.7934,1.7934,1.7857,1.7895,165405.0
2015-12-24 12:30:00,4.63,4.63,4.61,4.62,128102.0,1.7895,1.7895,1.7818,1.7857,128102.0
2015-12-24 12:35:00,4.62,4.62,4.59,4.6,220165.0,1.7857,1.7857,1.7741,1.7779,220165.0
2015-12-24 12:40:00,4.6,4.6,4.59,4.59,146427.0,1.7779,1.7779,1.7741,1.7741,146427.0
2015-12-24 12:45:00,4.59,4.6,4.56,4.56,332074.0,1.7741,1.7779,1.7625,1.7625,332074.0
2015-12-24 12:50:00,4.57,4.57,4.54,4.56,440806.0,1.7663,1.7663,1.7547,1.7625,440806.0
2015-12-24 12:55:00,4.55,4.56,4.53,4.54,832051.0,1.7586,1.7625,1.7509,1.7547,832051.0
2015-12-28 09:30:00,4.4,4.43,4.39,4.43,475400.0,1.7006,1.7122,1.6968,1.7122,475400.0
2015-12-28 09:35:00,4.43,4.44,4.4,4.43,588605.0,1.7122,1.7161,1.7006,1.7122,588605.0
2015-12-28 09:40:00,4.43,4.43,4.41,4.43,124138.0,1.7122,1.7122,1.7045,1.7122,124138.0
2015-12-28 09:45:00,4.42,4.43,4.39,4.4,633455.0,1.7084,1.7122,1.6968,1.7006,633455.0
2015-12-28 09:50:00,4.4,4.42,4.39,4.42,297690.0,1.7006,1.7084,1.6968,1.7084,297690.0
2015-12-28 09:55:00,4.42,4.42,4.39,4.4,429245.0,1.7084,1.7084,1.6968,1.7006,429245.0
2015-12-28 10:00:00,4.39,4.4,4.37,4.38,478774.0,1.6968,1.7006,1.689,1.6929,478774.0
2015-12-28 10:05:00,4.38,4.4,4.37,4.4,177637.0,1.6929,1.7006,1.689,1.7006,177637.0
2015-12-28 10:10:00,4.4,4.4,4.39,4.4,57879.0,1.7006,1.7006,1.6968,1.7006,57879.0
2015-12-28 10:15:00,4.4,4.41,4.39,4.41,70663.0,1.7006,1.7045,1.6968,1.7045,70663.0
2015-12-28 10:20:00,4.41,4.42,4.4,4.42,91456.0,1.7045,1.7084,1.7006,1.7084,91456.0
2015-12-28 10:25:00,4.42,4.42,4.41,4.42,28727.0,1.7084,1.7084,1.7045,1.7084,28727.0
2015-12-28 10:30:00,4.42,4.43,4.41,4.43,56674.0,1.7084,1.7122,1.7045,1.7122,56674.0
2015-12-28 10:35:00,4.43,4.43,4.41,4.42,93181.0,1.7122,1.7122,1.7045,1.7084,93181.0
2015-12-28 10:40:00,4.42,4.43,4.41,4.43,39877.0,1.7084,1.7122,1.7045,1.7122,39877.0
2015-12-28 10:45:00,4.43,4.43,4.4,4.41,145815.0,1.7122,1.7122,1.7006,1.7045,145815.0
2015-12-28 10:50:00,4.41,4.41,4.4,4.41,25800.0,1.7045,1.7045,1.7006,1.7045,25800.0
2015-12-28 10:55:00,4.41,4.42,4.39,4.39,514260.0,1.7045,1.7084,1.6968,1.6968,514260.0
2015-12-28 11:00:00,4.4,4.4,4.38,4.4,225767.0,1.7006,1.7006,1.6929,1.7006,225767.0
2015-12-28 11:05:00,4.4,4.4,4.39,4.4,18734.0,1.7006,1.7006,1.6968,1.7006,18734.0
2015-12-28 11:10:00,4.39,4.4,4.38,4.38,122927.0,1.6968,1.7006,1.6929,1.6929,122927.0
2015-12-28 11:15:00,4.38,4.39,4.38,4.39,17234.0,1.6929,1.6968,1.6929,1.6968,17234.0
2015-12-28 11:20:00,4.38,4.39,4.38,4.39,164157.0,1.6929,1.6968,1.6929,1.6968,164157.0
2015-12-28 11:25:00,4.38,4.39,4.38,4.39,42209.0,1.6929,1.6968,1.6929,1.6968,42209.0
2015-12-28 11:30:00,4.39,4.4,4.38,4.39,139368.0,1.6968,1.7006,1.6929,1.6968,139368.0
2015-12-28 11:35:00,4.39,4.41,4.39,4.41,125283.0,1.6968,1.7045,1.6968,1.7045,125283.0
2015-12-28 11:40:00,4.41,4.41,4.4,4.41,70842.0,1.7045,1.7045,1.7006,1.7045,70842.0
2015-12-28 11:45:00,4.41,4.42,4.4,4.42,36913.0,1.7045,1.7084,1.7006,1.7084,36913.0
2015-12-28 11:50:00,4.42,4.43,4.41,4.43,141549.0,1.7084,1.7122,1.7045,1.7122,141549.0
2015-12-28 11:55:00,4.43,4.44,4.42,4.44,88037.0,1.7122,1.7161,1.7084,1.7161,88037.0
2015-12-28 12:00:00,4.44,4.44,4.43,4.44,62477.0,1.7161,1.7161,1.7122,1.7161,62477.0
2015-12-28 12:05:00,4.44,4.45,4.44,4.45,131322.0,1.7161,1.72,1.7161,1.72,131322.0
2015-12-28 12:10:00,4.45,4.45,4.44,4.44,110822.0,1.72,1.72,1.7161,1.7161,110822.0
2015-12-28 12:15:00,4.44,4.44,4.43,4.44,41134.0,1.7161,1.7161,1.7122,1.7161,41134.0
2015-12-28 12:20:00,4.43,4.44,4.41,4.42,161222.0,1.7122,1.7161,1.7045,1.7084,161222.0
2015-12-28 12:25:00,4.42,4.43,4.41,4.43,128539.0,1.7084,1.7122,1.7045,1.7122,128539.0
2015-12-28 12:30:00,4.43,4.43,4.42,4.42,17330.0,1.7122,1.7122,1.7084,1.7084,17330.0
2015-12-28 12:35:00,4.43,4.44,4.42,4.44,48671.0,1.7122,1.7161,1.7084,1.7161,48671.0
2015-12-28 12:40:00,4.44,4.44,4.43,4.44,16943.0,1.7161,1.7161,1.7122,1.7161,16943.0
2015-12-28 12:45:00,4.44,4.44,4.43,4.44,17070.0,1.7161,1.7161,1.7122,1.7161,17070.0
2015-12-28 12:50:00,4.44,4.45,4.43,4.45,53674.0,1.7161,1.72,1.7122,1.72,53674.0
2015-12-28 12:55:00,4.45,4.45,4.44,4.45,20300.0,1.72,1.72,1.7161,1.72,20300.0
2015-12-28 13:00:00,4.45,4.45,4.44,4.45,31591.0,1.72,1.72,1.7161,1.72,31591.0
2015-12-28 13:05:00,4.45,4.45,4.44,4.45,55988.0,1.72,1.72,1.7161,1.72,55988.0
2015-12-28 13:10:00,4.45,4.46,4.44,4.46,210504.0,1.72,1.7238,1.7161,1.7238,210504.0
2015-12-28 13:15:00,4.46,4.46,4.44,4.45,218158.0,1.7238,1.7238,1.7161,1.72,218158.0
2015-12-28 13:20:00,4.45,4.45,4.44,4.45,33805.0,1.72,1.72,1.7161,1.72,33805.0
2015-12-28 13:25:00,4.44,4.45,4.43,4.43,96542.0,1.7161,1.72,1.7122,1.7122,96542.0
2015-12-28 13:30:00,4.43,4.45,4.43,4.45,135651.0,1.7122,1.72,1.7122,1.72,135651.0
2015-12-28 13:35:00,4.45,4.45,4.43,4.44,98298.0,1.72,1.72,1.7122,1.7161,98298.0
2015-12-28 13:40:00,4.43,4.45,4.43,4.45,85913.0,1.7122,1.72,1.7122,1.72,85913.0
2015-12-28 13:45:00,4.45,4.45,4.44,4.44,129940.0,1.72,1.72,1.7161,1.7161,129940.0
2015-12-28 13:50:00,4.44,4.45,4.43,4.43,99924.0,1.7161,1.72,1.7122,1.7122,99924.0
2015-12-28 13:55:00,4.43,4.44,4.43,4.44,64534.0,1.7122,1.7161,1.7122,1.7161,64534.0
2015-12-28 14:00:00,4.44,4.44,4.43,4.44,17352.0,1.7161,1.7161,1.7122,1.7161,17352.0
2015-12-28 14:05:00,4.44,4.44,4.43,4.44,38339.0,1.7161,1.7161,1.7122,1.7161,38339.0
2015-12-28 14:10:00,4.44,4.44,4.43,4.44,35917.0,1.7161,1.7161,1.7122,1.7161,35917.0
2015-12-28 14:15:00,4.44,4.44,4.43,4.44,22728.0,1.7161,1.7161,1.7122,1.7161,22728.0
2015-12-28 14:20:00,4.44,4.44,4.43,4.44,34268.0,1.7161,1.7161,1.7122,1.7161,34268.0
2015-12-28 14:25:00,4.44,4.44,4.43,4.44,90283.0,1.7161,1.7161,1.7122,1.7161,90283.0
2015-12-28 14:30:00,4.43,4.44,4.43,4.43,26102.0,1.7122,1.7161,1.7122,1.7122,26102.0
2015-12-28 14:35:00,4.44,4.44,4.43,4.44,128254.0,1.7161,1.7161,1.7122,1.7161,128254.0
2015-12-28 14:40:00,4.44,4.44,4.43,4.44,73009.0,1.7161,1.7161,1.7122,1.7161,73009.0
2015-12-28 14:45:00,4.44,4.45,4.43,4.45,94172.0,1.7161,1.72,1.7122,1.72,94172.0
2015-12-28 14:50:00,4.45,4.45,4.44,4.45,70527.0,1.72,1.72,1.7161,1.72,70527.0
2015-12-28 14:55:00,4.45,4.48,4.44,4.48,291456.0,1.72,1.7315,1.7161,1.7315,291456.0
2015-12-28 15:00:00,4.48,4.48,4.46,4.46,107605.0,1.7315,1.7315,1.7238,1.7238,107605.0
2015-12-28 15:05:00,4.46,4.47,4.45,4.45,116324.0,1.7238,1.7277,1.72,1.72,116324.0
2015-12-28 15:10:00,4.45,4.46,4.44,4.44,159519.0,1.72,1.7238,1.7161,1.7161,159519.0
2015-12-28 15:15:00,4.45,4.45,4.44,4.45,57324.0,1.72,1.72,1.7161,1.72,57324.0
2015-12-28 15:20:00,4.45,4.45,4.44,4.44,112303.0,1.72,1.72,1.7161,1.7161,112303.0
2015-12-28 15:25:00,4.44,4.45,4.43,4.43,109989.0,1.7161,1.72,1.7122,1.7122,109989.0
2015-12-28 15:30:00,4.43,4.44,4.43,4.44,127259.0,1.7122,1.7161,1.7122,1.7161,127259.0
2015-12-28 15:35:00,4.44,4.45,4.43,4.45,177758.0,1.7161,1.72,1.7122,1.72,177758.0
2015-12-28 15:40:00,4.45,4.45,4.44,4.45,124617.0,1.72,1.72,1.7161,1.72,124617.0
2015-12-28 15:45:00,4.45,4.45,4.44,4.45,271057.0,1.72,1.72,1.7161,1.72,271057.0
2015-12-28 15:50:00,4.45,4.46,4.44,4.46,338242.0,1.72,1.7238,1.7161,1.7238,338242.0
2015-12-28 15:55:00,4.46,4.46,4.44,4.45,818094.0,1.7238,1.7238,1.7161,1.72,818094.0
2015-12-29 09:30:00,4.54,4.59,4.54,4.57,404017.0,1.7547,1.7741,1.7547,1.7663,404017.0
2015-12-29 09:35:00,4.58,4.58,4.53,4.54,160260.0,1.7702,1.7702,1.7509,1.7547,160260.0
2015-12-29 09:40:00,4.54,4.54,4.51,4.53,306048.0,1.7547,1.7547,1.7431,1.7509,306048.0
2015-12-29 09:45:00,4.54,4.55,4.51,4.52,222173.0,1.7547,1.7586,1.7431,1.747,222173.0
2015-12-29 09:50:00,4.52,4.53,4.5,4.5,221506.0,1.747,1.7509,1.7393,1.7393,221506.0
2015-12-29 09:55:00,4.5,4.52,4.5,4.51,161237.0,1.7393,1.747,1.7393,1.7431,161237.0
2015-12-29 10:00:00,4.51,4.52,4.5,4.51,100051.0,1.7431,1.747,1.7393,1.7431,100051.0
2015-12-29 10:05:00,4.52,4.52,4.5,4.51,185601.0,1.747,1.747,1.7393,1.7431,185601.0
2015-12-29 10:10:00,4.5,4.51,4.49,4.5,79334.0,1.7393,1.7431,1.7354,1.7393,79334.0
2015-12-29 10:15:00,4.49,4.5,4.49,4.5,54649.0,1.7354,1.7393,1.7354,1.7393,54649.0
2015-12-29 10:20:00,4.5,4.5,4.48,4.48,307490.0,1.7393,1.7393,1.7315,1.7315,307490.0
2015-12-29 10:25:00,4.49,4.49,4.47,4.49,188666.0,1.7354,1.7354,1.7277,1.7354,188666.0
2015-12-29 10:30:00,4.49,4.5,4.48,4.49,137758.0,1.7354,1.7393,1.7315,1.7354,137758.0
2015-12-29 10:35:00,4.49,4.5,4.49,4.5,196062.0,1.7354,1.7393,1.7354,1.7393,196062.0
2015-12-29 10:40:00,4.5,4.5,4.48,4.48,114168.0,1.7393,1.7393,1.7315,1.7315,114168.0
2015-12-29 10:45:00,4.48,4.49,4.46,4.47,81869.0,1.7315,1.7354,1.7238,1.7277,81869.0
2015-12-29 10:50:00,4.47,4.47,4.44,4.46,166373.0,1.7277,1.7277,1.7161,1.7238,166373.0
2015-12-29 10:55:00,4.46,4.46,4.45,4.45,27204.0,1.7238,1.7238,1.72,1.72,27204.0
2015-12-29 11:00:00,4.45,4.46,4.44,4.44,148020.0,1.72,1.7238,1.7161,1.7161,148020.0
2015-12-29 11:05:00,4.45,4.46,4.44,4.45,248890.0,1.72,1.7238,1.7161,1.72,248890.0
2015-12-29 11:10:00,4.45,4.46,4.45,4.46,128714.0,1.72,1.7238,1.72,1.7238,128714.0
2015-12-29 11:15:00,4.46,4.46,4.45,4.45,18345.0,1.7238,1.7238,1.72,1.72,18345.0
2015-12-29 11:20:00,4.45,4.47,4.45,4.46,117499.0,1.72,1.7277,1.72,1.7238,117499.0
2015-12-29 11:25:00,4.47,4.47,4.45,4.46,161198.0,1.7277,1.7277,1.72,1.7238,161198.0
2015-12-29 11:30:00,4.46,4.48,4.45,4.47,243162.0,1.7238,1.7315,1.72,1.7277,243162.0
2015-12-29 11:35:00,4.48,4.48,4.45,4.46,75487.0,1.7315,1.7315,1.72,1.7238,75487.0
2015-12-29 11:40:00,4.46,4.46,4.44,4.44,218268.0,1.7238,1.7238,1.7161,1.7161,218268.0
2015-12-29 11:45:00,4.44,4.46,4.44,4.45,112305.0,1.7161,1.7238,1.7161,1.72,112305.0
2015-12-29 11:50:00,4.45,4.45,4.44,4.45,32686.0,1.72,1.72,1.7161,1.72,32686.0
2015-12-29 11:55:00,4.45,4.45,4.43,4.43,148747.0,1.72,1.72,1.7122,1.7122,148747.0
2015-12-29 12:00:00,4.44,4.44,4.43,4.44,22857.0,1.7161,1.7161,1.7122,1.7161,22857.0
2015-12-29 12:05:00,4.43,4.45,4.43,4.45,81143.0,1.7122,1.72,1.7122,1.72,81143.0
2015-12-29 12:10:00,4.45,4.46,4.44,4.45,80070.0,1.72,1.7238,1.7161,1.72,80070.0
2015-12-29 12:15:00,4.46,4.46,4.45,4.46,50216.0,1.7238,1.7238,1.72,1.7238,50216.0
2015-12-29 12:20:00,4.46,4.46,4.45,4.45,74180.0,1.7238,1.7238,1.72,1.72,74180.0
2015-12-29 12:25:00,4.45,4.46,4.45,4.46,26553.0,1.72,1.7238,1.72,1.7238,26553.0
2015-12-29 12:30:00,4.46,4.46,4.44,4.45,99998.0,1.7238,1.7238,1.7161,1.72,99998.0
2015-12-29 12:35:00,4.44,4.45,4.44,4.44,29579.0,1.7161,1.72,1.7161,1.7161,29579.0
2015-12-29 12:40:00,4.45,4.45,4.44,4.45,41651.0,1.72,1.72,1.7161,1.72,41651.0
2015-12-29 12:45:00,4.45,4.45,4.43,4.43,153719.0,1.72,1.72,1.7122,1.7122,153719.0
2015-12-29 12:50:00,4.43,4.44,4.42,4.43,257367.0,1.7122,1.7161,1.7084,1.7122,257367.0
2015-12-29 12:55:00,4.42,4.43,4.42,4.42,67080.0,1.7084,1.7122,1.7084,1.7084,67080.0
2015-12-29 13:00:00,4.42,4.43,4.42,4.42,31531.0,1.7084,1.7122,1.7084,1.7084,31531.0
2015-12-29 13:05:00,4.42,4.43,4.4,4.4,173559.0,1.7084,1.7122,1.7006,1.7006,173559.0
2015-12-29 13:10:00,4.4,4.42,4.4,4.41,197588.0,1.7006,1.7084,1.7006,1.7045,197588.0
2015-12-29 13:15:00,4.41,4.42,4.39,4.4,383664.0,1.7045,1.7084,1.6968,1.7006,383664.0
2015-12-29 13:20:00,4.4,4.41,4.4,4.4,47901.0,1.7006,1.7045,1.7006,1.7006,47901.0
2015-12-29 13:25:00,4.4,4.41,4.4,4.4,45962.0,1.7006,1.7045,1.7006,1.7006,45962.0
2015-12-29 13:30:00,4.4,4.41,4.39,4.39,106414.0,1.7006,1.7045,1.6968,1.6968,106414.0
2015-12-29 13:35:00,4.39,4.4,4.39,4.39,39107.0,1.6968,1.7006,1.6968,1.6968,39107.0
2015-12-29 13:40:00,4.4,4.4,4.39,4.39,55800.0,1.7006,1.7006,1.6968,1.6968,55800.0
2015-12-29 13:45:00,4.39,4.4,4.39,4.39,204990.0,1.6968,1.7006,1.6968,1.6968,204990.0
2015-12-29 13:50:00,4.39,4.4,4.38,4.38,72429.0,1.6968,1.7006,1.6929,1.6929,72429.0
2015-12-29 13:55:00,4.38,4.39,4.38,4.39,22349.0,1.6929,1.6968,1.6929,1.6968,22349.0
2015-12-29 14:00:00,4.38,4.4,4.38,4.39,230516.0,1.6929,1.7006,1.6929,1.6968,230516.0
2015-12-29 14:05:00,4.39,4.41,4.39,4.41,174201.0,1.6968,1.7045,1.6968,1.7045,174201.0
2015-12-29 14:10:00,4.41,4.41,4.38,4.38,244384.0,1.7045,1.7045,1.6929,1.6929,244384.0
2015-12-29 14:15:00,4.38,4.4,4.38,4.39,202504.0,1.6929,1.7006,1.6929,1.6968,202504.0
2015-12-29 14:20:00,4.38,4.39,4.38,4.38,39175.0,1.6929,1.6968,1.6929,1.6929,39175.0
2015-12-29 14:25:00,4.39,4.4,4.38,4.38,208666.0,1.6968,1.7006,1.6929,1.6929,208666.0
2015-12-29 14:30:00,4.38,4.39,4.38,4.38,50770.0,1.6929,1.6968,1.6929,1.6929,50770.0
2015-12-29 14:35:00,4.39,4.39,4.38,4.38,29800.0,1.6968,1.6968,1.6929,1.6929,29800.0
2015-12-29 14:40:00,4.38,4.4,4.38,4.39,254772.0,1.6929,1.7006,1.6929,1.6968,254772.0
2015-12-29 14:45:00,4.39,4.4,4.38,4.39,311849.0,1.6968,1.7006,1.6929,1.6968,311849.0
2015-12-29 14:50:00,4.39,4.39,4.38,4.38,17155.0,1.6968,1.6968,1.6929,1.6929,17155.0
2015-12-29 14:55:00,4.38,4.4,4.38,4.39,398203.0,1.6929,1.7006,1.6929,1.6968,398203.0
2015-12-29 15:00:00,4.4,4.41,4.39,4.4,310323.0,1.7006,1.7045,1.6968,1.7006,310323.0
2015-12-29 15:05:00,4.4,4.4,4.39,4.4,38515.0,1.7006,1.7006,1.6968,1.7006,38515.0
2015-12-29 15:10:00,4.4,4.4,4.39,4.39,20218.0,1.7006,1.7006,1.6968,1.6968,20218.0
2015-12-29 15:15:00,4.4,4.4,4.38,4.38,120819.0,1.7006,1.7006,1.6929,1.6929,120819.0
2015-12-29 15:20:00,4.38,4.39,4.37,4.37,257832.0,1.6929,1.6968,1.689,1.689,257832.0
2015-12-29 15:25:00,4.37,4.38,4.37,4.37,107629.0,1.689,1.6929,1.689,1.689,107629.0
2015-12-29 15:30:00,4.38,4.38,4.36,4.38,370126.0,1.6929,1.6929,1.6852,1.6929,370126.0
2015-12-29 15:35:00,4.37,4.39,4.37,4.39,218242.0,1.689,1.6968,1.689,1.6968,218242.0
2015-12-29 15:40:00,4.39,4.4,4.38,4.4,146543.0,1.6968,1.7006,1.6929,1.7006,146543.0
2015-12-29 15:45:00,4.4,4.41,4.39,4.41,450935.0,1.7006,1.7045,1.6968,1.7045,450935.0
2015-12-29 15:50:00,4.41,4.41,4.4,4.41,264228.0,1.7045,1.7045,1.7006,1.7045,264228.0
2015-12-29 15:55:00,4.41,4.42,4.4,4.42,436076.0,1.7045,1.7084,1.7006,1.7084,436076.0
2015-12-30 09:30:00,4.28,4.31,4.27,4.3,474240.0,1.6542,1.6658,1.6504,1.662,474240.0
2015-12-30 09:35:00,4.31,4.32,4.3,4.3,292545.0,1.6658,1.6697,1.662,1.662,292545.0
2015-12-30 09:40:00,4.3,4.31,4.3,4.3,185721.0,1.662,1.6658,1.662,1.662,185721.0
2015-12-30 09:45:00,4.3,4.31,4.3,4.3,344284.0,1.662,1.6658,1.662,1.662,344284.0
2015-12-30 09:50:00,4.3,4.31,4.29,4.3,356579.0,1.662,1.6658,1.6581,1.662,356579.0
2015-12-30 09:55:00,4.29,4.31,4.29,4.29,235607.0,1.6581,1.6658,1.6581,1.6581,235607.0
2015-12-30 10:00:00,4.29,4.31,4.29,4.3,120835.0,1.6581,1.6658,1.6581,1.662,120835.0
2015-12-30 10:05:00,4.31,4.31,4.29,4.3,166561.0,1.6658,1.6658,1.6581,1.662,166561.0
2015-12-30 10:10:00,4.3,4.3,4.27,4.28,282655.0,1.662,1.662,1.6504,1.6542,282655.0
2015-12-30 10:15:00,4.27,4.28,4.26,4.27,187040.0,1.6504,1.6542,1.6465,1.6504,187040.0
2015-12-30 10:20:00,4.26,4.27,4.25,4.25,103586.0,1.6465,1.6504,1.6427,1.6427,103586.0
2015-12-30 10:25:00,4.25,4.26,4.25,4.25,83966.0,1.6427,1.6465,1.6427,1.6427,83966.0
2015-12-30 10:30:00,4.25,4.26,4.22,4.24,381519.0,1.6427,1.6465,1.6311,1.6388,381519.0
2015-12-30 10:35:00,4.24,4.25,4.23,4.24,189458.0,1.6388,1.6427,1.6349,1.6388,189458.0
2015-12-30 10:40:00,4.25,4.27,4.24,4.26,421604.0,1.6427,1.6504,1.6388,1.6465,421604.0
2015-12-30 10:45:00,4.26,4.26,4.23,4.24,132751.0,1.6465,1.6465,1.6349,1.6388,132751.0
2015-12-30 10:50:00,4.24,4.25,4.23,4.25,82444.0,1.6388,1.6427,1.6349,1.6427,82444.0
2015-12-30 10:55:00,4.25,4.26,4.24,4.24,117118.0,1.6427,1.6465,1.6388,1.6388,117118.0
2015-12-30 11:00:00,4.24,4.25,4.22,4.23,240912.0,1.6388,1.6427,1.6311,1.6349,240912.0
2015-12-30 11:05:00,4.23,4.24,4.22,4.24,246914.0,1.6349,1.6388,1.6311,1.6388,246914.0
2015-12-30 11:10:00,4.24,4.24,4.23,4.24,95536.0,1.6388,1.6388,1.6349,1.6388,95536.0
2015-12-30 11:15:00,4.24,4.24,4.22,4.23,92655.0,1.6388,1.6388,1.6311,1.6349,92655.0
2015-12-30 11:20:00,4.23,4.23,4.21,4.22,216599.0,1.6349,1.6349,1.6272,1.6311,216599.0
2015-12-30 11:25:00,4.21,4.23,4.21,4.22,438259.0,1.6272,1.6349,1.6272,1.6311,438259.0
2015-12-30 11:30:00,4.21,4.22,4.2,4.2,82142.0,1.6272,1.6311,1.6233,1.6233,82142.0
2015-12-30 11:35:00,4.2,4.23,4.2,4.22,250666.0,1.6233,1.6349,1.6233,1.6311,250666.0
2015-12-30 11:40:00,4.22,4.24,4.22,4.24,81104.0,1.6311,1.6388,1.6311,1.6388,81104.0
2015-12-30 11:45:00,4.24,4.24,4.22,4.23,121026.0,1.6388,1.6388,1.6311,1.6349,121026.0
2015-12-30 11:50:00,4.22,4.23,4.21,4.22,115011.0,1.6311,1.6349,1.6272,1.6311,115011.0
2015-12-30 11:55:00,4.22,4.23,4.22,4.23,30941.0,1.6311,1.6349,1.6311,1.6349,30941.0
2015-12-30 12:00:00,4.23,4.23,4.22,4.23,45312.0,1.6349,1.6349,1.6311,1.6349,45312.0
2015-12-30 12:05:00,4.23,4.23,4.21,4.22,79050.0,1.6349,1.6349,1.6272,1.6311,79050.0
2015-12-30 12:10:00,4.22,4.23,4.21,4.22,223211.0,1.6311,1.6349,1.6272,1.6311,223211.0
2015-12-30 12:15:00,4.22,4.22,4.21,4.21,68705.0,1.6311,1.6311,1.6272,1.6272,68705.0
2015-12-30 12:20:00,4.21,4.22,4.21,4.22,74663.0,1.6272,1.6311,1.6272,1.6311,74663.0
2015-12-30 12:25:00,4.22,4.23,4.21,4.22,63088.0,1.6311,1.6349,1.6272,1.6311,63088.0
2015-12-30 12:30:00,4.22,4.23,4.22,4.23,43745.0,1.6311,1.6349,1.6311,1.6349,43745.0
2015-12-30 12:35:00,4.23,4.23,4.22,4.23,31758.0,1.6349,1.6349,1.6311,1.6349,31758.0
2015-12-30 12:40:00,4.23,4.24,4.22,4.24,144161.0,1.6349,1.6388,1.6311,1.6388,144161.0
2015-12-30 12:45:00,4.24,4.25,4.23,4.25,171515.0,1.6388,1.6427,1.6349,1.6427,171515.0
2015-12-30 12:50:00,4.25,4.26,4.23,4.25,332638.0,1.6427,1.6465,1.6349,1.6427,332638.0
2015-12-30 12:55:00,4.25,4.26,4.24,4.26,148755.0,1.6427,1.6465,1.6388,1.6465,148755.0
2015-12-30 13:00:00,4.26,4.27,4.25,4.26,142910.0,1.6465,1.6504,1.6427,1.6465,142910.0
2015-12-30 13:05:00,4.25,4.27,4.25,4.27,334645.0,1.6427,1.6504,1.6427,1.6504,334645.0
2015-12-30 13:10:00,4.26,4.27,4.26,4.27,57032.0,1.6465,1.6504,1.6465,1.6504,57032.0
2015-12-30 13:15:00,4.27,4.27,4.26,4.27,91096.0,1.6504,1.6504,1.6465,1.6504,91096.0
2015-12-30 13:20:00,4.27,4.28,4.26,4.27,191518.0,1.6504,1.6542,1.6465,1.6504,191518.0
2015-12-30 13:25:00,4.27,4.28,4.26,4.28,80147.0,1.6504,1.6542,1.6465,1.6542,80147.0
2015-12-30 13:30:00,4.28,4.28,4.27,4.28,28304.0,1.6542,1.6542,1.6504,1.6542,28304.0
2015-12-30 13:35:00,4.27,4.28,4.27,4.28,92983.0,1.6504,1.6542,1.6504,1.6542,92983.0
2015-12-30 13:40:00,4.28,4.29,4.27,4.29,114511.0,1.6542,1.6581,1.6504,1.6581,114511.0
2015-12-30 13:45:00,4.29,4.3,4.28,4.3,105390.0,1.6581,1.662,1.6542,1.662,105390.0
2015-12-30 13:50:00,4.3,4.31,4.29,4.31,99022.0,1.662,1.6658,1.6581,1.6658,99022.0
2015-12-30 13:55:00,4.31,4.31,4.28,4.3,210413.0,1.6658,1.6658,1.6542,1.662,210413.0
2015-12-30 14:00:00,4.3,4.3,4.29,4.29,114836.0,1.662,1.662,1.6581,1.6581,114836.0
2015-12-30 14:05:00,4.29,4.3,4.27,4.28,221103.0,1.6581,1.662,1.6504,1.6542,221103.0
2015-12-30 14:10:00,4.28,4.28,4.27,4.27,48260.0,1.6542,1.6542,1.6504,1.6504,48260.0
2015-12-30 14:15:00,4.27,4.29,4.27,4.29,98210.0,1.6504,1.6581,1.6504,1.6581,98210.0
2015-12-30 14:20:00,4.29,4.29,4.28,4.29,37285.0,1.6581,1.6581,1.6542,1.6581,37285.0
2015-12-30 14:25:00,4.29,4.3,4.28,4.3,131563.0,1.6581,1.662,1.6542,1.662,131563.0
2015-12-30 14:30:00,4.3,4.3,4.29,4.29,48335.0,1.662,1.662,1.6581,1.6581,48335.0
2015-12-30 14:35:00,4.29,4.31,4.29,4.31,101661.0,1.6581,1.6658,1.6581,1.6658,101661.0
2015-12-30 14:40:00,4.31,4.31,4.3,4.31,83891.0,1.6658,1.6658,1.662,1.6658,83891.0
2015-12-30 14:45:00,4.31,4.31,4.28,4.29,162020.0,1.6658,1.6658,1.6542,1.6581,162020.0
2015-12-30 14:50:00,4.29,4.29,4.27,4.27,250178.0,1.6581,1.6581,1.6504,1.6504,250178.0
2015-12-30 14:55:00,4.27,4.29,4.27,4.29,393816.0,1.6504,1.6581,1.6504,1.6581,393816.0
2015-12-30 15:00:00,4.29,4.29,4.28,4.28,31700.0,1.6581,1.6581,1.6542,1.6542,31700.0
2015-12-30 15:05:00,4.29,4.29,4.28,4.28,125736.0,1.6581,1.6581,1.6542,1.6542,125736.0
2015-12-30 15:10:00,4.29,4.29,4.28,4.29,171797.0,1.6581,1.6581,1.6542,1.6581,171797.0
2015-12-30 15:15:00,4.29,4.3,4.28,4.29,146140.0,1.6581,1.662,1.6542,1.6581,146140.0
2015-12-30 15:20:00,4.29,4.3,4.29,4.29,87919.0,1.6581,1.662,1.6581,1.6581,87919.0
2015-12-30 15:25:00,4.29,4.29,4.28,4.28,87838.0,1.6581,1.6581,1.6542,1.6542,87838.0
2015-12-30 15:30:00,4.28,4.29,4.28,4.28,57047.0,1.6542,1.6581,1.6542,1.6542,57047.0
2015-12-30 15:35:00,4.28,4.29,4.28,4.29,56275.0,1.6542,1.6581,1.6542,1.6581,56275.0
2015-12-30 15:40:00,4.28,4.3,4.28,4.28,197305.0,1.6542,1.662,1.6542,1.6542,197305.0
2015-12-30 15:45:00,4.28,4.29,4.28,4.29,103744.0,1.6542,1.6581,1.6542,1.6581,103744.0
2015-12-30 15:50:00,4.29,4.29,4.25,4.25,223732.0,1.6581,1.6581,1.6427,1.6427,223732.0
2015-12-30 15:55:00,4.25,4.26,4.25,4.25,290569.0,1.6427,1.6465,1.6427,1.6427,290569.0
2015-12-31 09:30:00,4.2,4.23,4.18,4.22,177409.0,1.6233,1.6349,1.6156,1.6311,177409.0
2015-12-31 09:35:00,4.22,4.28,4.22,4.27,334399.0,1.6311,1.6542,1.6311,1.6504,334399.0
2015-12-31 09:40:00,4.27,4.33,4.27,4.29,312884.0,1.6504,1.6736,1.6504,1.6581,312884.0
2015-12-31 09:45:00,4.3,4.3,4.24,4.25,360891.0,1.662,1.662,1.6388,1.6427,360891.0
2015-12-31 09:50:00,4.25,4.25,4.23,4.25,92763.0,1.6427,1.6427,1.6349,1.6427,92763.0
2015-12-31 09:55:00,4.25,4.25,4.24,4.24,21910.0,1.6427,1.6427,1.6388,1.6388,21910.0
2015-12-31 10:00:00,4.25,4.26,4.24,4.25,50422.0,1.6427,1.6465,1.6388,1.6427,50422.0
2015-12-31 10:05:00,4.25,4.27,4.24,4.26,338751.0,1.6427,1.6504,1.6388,1.6465,338751.0
2015-12-31 10:10:00,4.26,4.27,4.26,4.26,56475.0,1.6465,1.6504,1.6465,1.6465,56475.0
2015-12-31 10:15:00,4.26,4.27,4.26,4.27,23648.0,1.6465,1.6504,1.6465,1.6504,23648.0
2015-12-31 10:20:00,4.27,4.27,4.25,4.25,126033.0,1.6504,1.6504,1.6427,1.6427,126033.0
2015-12-31 10:25:00,4.25,4.26,4.25,4.26,69352.0,1.6427,1.6465,1.6427,1.6465,69352.0
2015-12-31 10:30:00,4.25,4.27,4.25,4.27,81351.0,1.6427,1.6504,1.6427,1.6504,81351.0
2015-12-31 10:35:00,4.27,4.27,4.25,4.26,157965.0,1.6504,1.6504,1.6427,1.6465,157965.0
2015-12-31 10:40:00,4.26,4.26,4.25,4.25,58951.0,1.6465,1.6465,1.6427,1.6427,58951.0
2015-12-31 10:45:00,4.25,4.27,4.25,4.26,55329.0,1.6427,1.6504,1.6427,1.6465,55329.0
2015-12-31 10:50:00,4.27,4.27,4.26,4.26,86247.0,1.6504,1.6504,1.6465,1.6465,86247.0
2015-12-31 10:55:00,4.27,4.27,4.24,4.26,182660.0,1.6504,1.6504,1.6388,1.6465,182660.0
2015-12-31 11:00:00,4.25,4.28,4.25,4.27,263822.0,1.6427,1.6542,1.6427,1.6504,263822.0
2015-12-31 11:05:00,4.27,4.29,4.27,4.29,111125.0,1.6504,1.6581,1.6504,1.6581,111125.0
2015-12-31 11:10:00,4.28,4.29,4.27,4.28,99239.0,1.6542,1.6581,1.6504,1.6542,99239.0
2015-12-31 11:15:00,4.28,4.3,4.27,4.3,200091.0,1.6542,1.662,1.6504,1.662,200091.0
2015-12-31 11:20:00,4.3,4.3,4.28,4.29,132868.0,1.662,1.662,1.6542,1.6581,132868.0
2015-12-31 11:25:00,4.28,4.3,4.28,4.3,66992.0,1.6542,1.662,1.6542,1.662,66992.0
2015-12-31 11:30:00,4.3,4.3,4.29,4.29,25960.0,1.662,1.662,1.6581,1.6581,25960.0
2015-12-31 11:35:00,4.3,4.3,4.29,4.29,73187.0,1.662,1.662,1.6581,1.6581,73187.0
2015-12-31 11:40:00,4.3,4.33,4.29,4.33,217427.0,1.662,1.6736,1.6581,1.6736,217427.0
2015-12-31 11:45:00,4.33,4.34,4.32,4.34,87213.0,1.6736,1.6774,1.6697,1.6774,87213.0
2015-12-31 11:50:00,4.34,4.34,4.33,4.34,102410.0,1.6774,1.6774,1.6736,1.6774,102410.0
2015-12-31 11:55:00,4.34,4.35,4.32,4.33,403512.0,1.6774,1.6813,1.6697,1.6736,403512.0
2015-12-31 12:00:00,4.33,4.34,4.33,4.33,94632.0,1.6736,1.6774,1.6736,1.6736,94632.0
2015-12-31 12:05:00,4.33,4.34,4.32,4.33,72142.0,1.6736,1.6774,1.6697,1.6736,72142.0
2015-12-31 12:10:00,4.32,4.33,4.32,4.32,204240.0,1.6697,1.6736,1.6697,1.6697,204240.0
2015-12-31 12:15:00,4.32,4.34,4.32,4.34,103309.0,1.6697,1.6774,1.6697,1.6774,103309.0
2015-12-31 12:20:00,4.34,4.34,4.32,4.32,106816.0,1.6774,1.6774,1.6697,1.6697,106816.0
2015-12-31 12:25:00,4.33,4.34,4.32,4.34,62845.0,1.6736,1.6774,1.6697,1.6774,62845.0
2015-12-31 12:30:00,4.33,4.34,4.33,4.34,33918.0,1.6736,1.6774,1.6736,1.6774,33918.0
2015-12-31 12:35:00,4.34,4.35,4.33,4.35,43173.0,1.6774,1.6813,1.6736,1.6813,43173.0
2015-12-31 12:40:00,4.35,4.35,4.34,4.35,27258.0,1.6813,1.6813,1.6774,1.6813,27258.0
2015-12-31 12:45:00,4.35,4.36,4.34,4.35,107309.0,1.6813,1.6852,1.6774,1.6813,107309.0
2015-12-31 12:50:00,4.36,4.36,4.35,4.36,87890.0,1.6852,1.6852,1.6813,1.6852,87890.0
2015-12-31 12:55:00,4.36,4.36,4.35,4.35,37123.0,1.6852,1.6852,1.6813,1.6813,37123.0
2015-12-31 13:00:00,4.36,4.36,4.35,4.36,62082.0,1.6852,1.6852,1.6813,1.6852,62082.0
2015-12-31 13:05:00,4.36,4.36,4.35,4.35,96610.0,1.6852,1.6852,1.6813,1.6813,96610.0
2015-12-31 13:10:00,4.36,4.36,4.35,4.36,29260.0,1.6852,1.6852,1.6813,1.6852,29260.0
2015-12-31 13:15:00,4.35,4.37,4.35,4.37,82997.0,1.6813,1.689,1.6813,1.689,82997.0
2015-12-31 13:20:00,4.37,4.37,4.36,4.37,181859.0,1.689,1.689,1.6852,1.689,181859.0
2015-12-31 13:25:00,4.36,4.37,4.36,4.36,37376.0,1.6852,1.689,1.6852,1.6852,37376.0
2015-12-31 13:30:00,4.37,4.38,4.36,4.37,184365.0,1.689,1.6929,1.6852,1.689,184365.0
2015-12-31 13:35:00,4.37,4.37,4.36,4.37,12760.0,1.689,1.689,1.6852,1.689,12760.0
2015-12-31 13:40:00,4.36,4.38,4.36,4.36,236858.0,1.6852,1.6929,1.6852,1.6852,236858.0
2015-12-31 13:45:00,4.37,4.37,4.36,4.37,34370.0,1.689,1.689,1.6852,1.689,34370.0
2015-12-31 13:50:00,4.36,4.37,4.36,4.36,62945.0,1.6852,1.689,1.6852,1.6852,62945.0
2015-12-31 13:55:00,4.37,4.37,4.36,4.37,21932.0,1.689,1.689,1.6852,1.689,21932.0
2015-12-31 14:00:00,4.36,4.37,4.36,4.36,41739.0,1.6852,1.689,1.6852,1.6852,41739.0
2015-12-31 14:05:00,4.37,4.37,4.36,4.37,19756.0,1.689,1.689,1.6852,1.689,19756.0
2015-12-31 14:10:00,4.37,4.37,4.36,4.37,19372.0,1.689,1.689,1.6852,1.689,19372.0
2015-12-31 14:15:00,4.37,4.37,4.36,4.36,33339.0,1.689,1.689,1.6852,1.6852,33339.0
2015-12-31 14:20:00,4.36,4.37,4.33,4.33,743612.0,1.6852,1.689,1.6736,1.6736,743612.0
2015-12-31 14:25:00,4.33,4.34,4.33,4.33,26971.0,1.6736,1.6774,1.6736,1.6736,26971.0
2015-12-31 14:30:00,4.33,4.34,4.33,4.33,27080.0,1.6736,1.6774,1.6736,1.6736,27080.0
2015-12-31 14:35:00,4.33,4.34,4.32,4.32,56756.0,1.6736,1.6774,1.6697,1.6697,56756.0
2015-12-31 14:40:00,4.33,4.33,4.32,4.32,21500.0,1.6736,1.6736,1.6697,1.6697,21500.0
2015-12-31 14:45:00,4.32,4.34,4.32,4.34,119207.0,1.6697,1.6774,1.6697,1.6774,119207.0
2015-12-31 14:50:00,4.33,4.34,4.33,4.33,90028.0,1.6736,1.6774,1.6736,1.6736,90028.0
2015-12-31 14:55:00,4.34,4.34,4.33,4.33,51800.0,1.6774,1.6774,1.6736,1.6736,51800.0
2015-12-31 15:00:00,4.33,4.35,4.33,4.34,117523.0,1.6736,1.6813,1.6736,1.6774,117523.0
2015-12-31 15:05:00,4.34,4.35,4.34,4.34,16044.0,1.6774,1.6813,1.6774,1.6774,16044.0
2015-12-31 15:10:00,4.35,4.35,4.34,4.34,45613.0,1.6813,1.6813,1.6774,1.6774,45613.0
2015-12-31 15:15:00,4.34,4.35,4.33,4.33,76313.0,1.6774,1.6813,1.6736,1.6736,76313.0
2015-12-31 15:20:00,4.34,4.35,4.33,4.34,208080.0,1.6774,1.6813,1.6736,1.6774,208080.0
2015-12-31 15:25:00,4.35,4.35,4.33,4.33,84788.0,1.6813,1.6813,1.6736,1.6736,84788.0
2015-12-31 15:30:00,4.33,4.34,4.33,4.33,45944.0,1.6736,1.6774,1.6736,1.6736,45944.0
2015-12-31 15:35:00,4.33,4.35,4.32,4.33,436300.0,1.6736,1.6813,1.6697,1.6736,436300.0
2015-12-31 15:40:00,4.33,4.34,4.32,4.33,59231.0,1.6736,1.6774,1.6697,1.6736,59231.0
2015-12-31 15:45:00,4.32,4.33,4.32,4.33,100678.0,1.6697,1.6736,1.6697,1.6736,100678.0
2015-12-31 15:50:00,4.33,4.34,4.32,4.34,475948.0,1.6736,1.6774,1.6697,1.6774,475948.0
2015-12-31 15:55:00,4.34,4.34,4.3,4.3,1082729.0,1.6774,1.6774,1.662,1.662,1082729.0
2016-01-04 09:30:00,4.32,4.33,4.29,4.31,615274.0,1.6697,1.6736,1.6581,1.6658,615274.0
2016-01-04 09:35:00,4.31,4.36,4.3,4.34,638229.0,1.6658,1.6852,1.662,1.6774,638229.0
2016-01-04 09:40:00,4.35,4.35,4.3,4.31,326591.0,1.6813,1.6813,1.662,1.6658,326591.0
2016-01-04 09:45:00,4.3,4.34,4.29,4.34,816188.0,1.662,1.6774,1.6581,1.6774,816188.0
2016-01-04 09:50:00,4.34,4.38,4.34,4.37,642710.0,1.6774,1.6929,1.6774,1.689,642710.0
2016-01-04 09:55:00,4.37,4.38,4.34,4.36,490683.0,1.689,1.6929,1.6774,1.6852,490683.0
2016-01-04 10:00:00,4.36,4.37,4.35,4.37,541926.0,1.6852,1.689,1.6813,1.689,541926.0
2016-01-04 10:05:00,4.36,4.39,4.36,4.39,224458.0,1.6852,1.6968,1.6852,1.6968,224458.0
2016-01-04 10:10:00,4.38,4.4,4.38,4.4,225663.0,1.6929,1.7006,1.6929,1.7006,225663.0
2016-01-04 10:15:00,4.4,4.42,4.39,4.41,291692.0,1.7006,1.7084,1.6968,1.7045,291692.0
2016-01-04 10:20:00,4.41,4.42,4.36,4.37,398455.0,1.7045,1.7084,1.6852,1.689,398455.0
2016-01-04 10:25:00,4.38,4.38,4.35,4.36,225351.0,1.6929,1.6929,1.6813,1.6852,225351.0
2016-01-04 10:30:00,4.36,4.37,4.33,4.33,699931.0,1.6852,1.689,1.6736,1.6736,699931.0
2016-01-04 10:35:00,4.33,4.34,4.3,4.31,198775.0,1.6736,1.6774,1.662,1.6658,198775.0
2016-01-04 10:40:00,4.31,4.31,4.27,4.3,639876.0,1.6658,1.6658,1.6504,1.662,639876.0
2016-01-04 10:45:00,4.31,4.31,4.28,4.29,82397.0,1.6658,1.6658,1.6542,1.6581,82397.0
2016-01-04 10:50:00,4.29,4.31,4.28,4.29,202977.0,1.6581,1.6658,1.6542,1.6581,202977.0
2016-01-04 10:55:00,4.3,4.3,4.27,4.27,201869.0,1.662,1.662,1.6504,1.6504,201869.0
2016-01-04 11:00:00,4.27,4.28,4.24,4.25,533592.0,1.6504,1.6542,1.6388,1.6427,533592.0
2016-01-04 11:05:00,4.25,4.26,4.23,4.23,410831.0,1.6427,1.6465,1.6349,1.6349,410831.0
2016-01-04 11:10:00,4.24,4.24,4.22,4.23,189329.0,1.6388,1.6388,1.6311,1.6349,189329.0
2016-01-04 11:15:00,4.23,4.23,4.21,4.21,126787.0,1.6349,1.6349,1.6272,1.6272,126787.0
2016-01-04 11:20:00,4.22,4.24,4.19,4.24,759465.0,1.6311,1.6388,1.6195,1.6388,759465.0
2016-01-04 11:25:00,4.24,4.24,4.22,4.24,230706.0,1.6388,1.6388,1.6311,1.6388,230706.0
2016-01-04 11:30:00,4.24,4.25,4.22,4.24,280447.0,1.6388,1.6427,1.6311,1.6388,280447.0
2016-01-04 11:35:00,4.24,4.25,4.22,4.23,412690.0,1.6388,1.6427,1.6311,1.6349,412690.0
2016-01-04 11:40:00,4.22,4.23,4.21,4.21,144804.0,1.6311,1.6349,1.6272,1.6272,144804.0
2016-01-04 11:45:00,4.21,4.22,4.21,4.21,47945.0,1.6272,1.6311,1.6272,1.6272,47945.0
2016-01-04 11:50:00,4.21,4.25,4.21,4.25,175758.0,1.6272,1.6427,1.6272,1.6427,175758.0
2016-01-04 11:55:00,4.25,4.25,4.24,4.25,64938.0,1.6427,1.6427,1.6388,1.6427,64938.0
2016-01-04 12:00:00,4.25,4.25,4.23,4.24,166708.0,1.6427,1.6427,1.6349,1.6388,166708.0
2016-01-04 12:05:00,4.24,4.27,4.24,4.26,180716.0,1.6388,1.6504,1.6388,1.6465,180716.0
2016-01-04 12:10:00,4.25,4.26,4.24,4.25,87774.0,1.6427,1.6465,1.6388,1.6427,87774.0
2016-01-04 12:15:00,4.25,4.26,4.24,4.25,63396.0,1.6427,1.6465,1.6388,1.6427,63396.0
2016-01-04 12:20:00,4.25,4.25,4.24,4.25,34980.0,1.6427,1.6427,1.6388,1.6427,34980.0
2016-01-04 12:25:00,4.25,4.26,4.24,4.25,59740.0,1.6427,1.6465,1.6388,1.6427,59740.0
2016-01-04 12:30:00,4.26,4.26,4.24,4.25,102051.0,1.6465,1.6465,1.6388,1.6427,102051.0
2016-01-04 12:35:00,4.25,4.26,4.24,4.25,252376.0,1.6427,1.6465,1.6388,1.6427,252376.0
2016-01-04 12:40:00,4.26,4.28,4.25,4.27,84104.0,1.6465,1.6542,1.6427,1.6504,84104.0
2016-01-04 12:45:00,4.28,4.28,4.27,4.28,272386.0,1.6542,1.6542,1.6504,1.6542,272386.0
2016-01-04 12:50:00,4.27,4.29,4.27,4.29,187746.0,1.6504,1.6581,1.6504,1.6581,187746.0
2016-01-04 12:55:00,4.29,4.29,4.27,4.28,356650.0,1.6581,1.6581,1.6504,1.6542,356650.0
2016-01-04 13:00:00,4.28,4.28,4.27,4.28,23529.0,1.6542,1.6542,1.6504,1.6542,23529.0
2016-01-04 13:05:00,4.28,4.29,4.27,4.29,289769.0,1.6542,1.6581,1.6504,1.6581,289769.0
2016-01-04 13:10:00,4.29,4.29,4.28,4.29,329362.0,1.6581,1.6581,1.6542,1.6581,329362.0
2016-01-04 13:15:00,4.29,4.31,4.28,4.3,316588.0,1.6581,1.6658,1.6542,1.662,316588.0
2016-01-04 13:20:00,4.3,4.3,4.27,4.28,198234.0,1.662,1.662,1.6504,1.6542,198234.0
2016-01-04 13:25:00,4.28,4.28,4.26,4.26,51926.0,1.6542,1.6542,1.6465,1.6465,51926.0
2016-01-04 13:30:00,4.27,4.29,4.26,4.29,122498.0,1.6504,1.6581,1.6465,1.6581,122498.0
2016-01-04 13:35:00,4.29,4.3,4.28,4.29,106381.0,1.6581,1.662,1.6542,1.6581,106381.0
2016-01-04 13:40:00,4.29,4.3,4.28,4.29,90320.0,1.6581,1.662,1.6542,1.6581,90320.0
2016-01-04 13:45:00,4.29,4.29,4.28,4.28,18004.0,1.6581,1.6581,1.6542,1.6542,18004.0
2016-01-04 13:50:00,4.28,4.3,4.28,4.3,204449.0,1.6542,1.662,1.6542,1.662,204449.0
2016-01-04 13:55:00,4.3,4.3,4.29,4.29,38150.0,1.662,1.662,1.6581,1.6581,38150.0
2016-01-04 14:00:00,4.29,4.3,4.28,4.28,148732.0,1.6581,1.662,1.6542,1.6542,148732.0
2016-01-04 14:05:00,4.29,4.29,4.27,4.27,99910.0,1.6581,1.6581,1.6504,1.6504,99910.0
2016-01-04 14:10:00,4.28,4.28,4.26,4.26,161041.0,1.6542,1.6542,1.6465,1.6465,161041.0
2016-01-04 14:15:00,4.27,4.27,4.26,4.26,64427.0,1.6504,1.6504,1.6465,1.6465,64427.0
2016-01-04 14:20:00,4.27,4.27,4.25,4.25,146363.0,1.6504,1.6504,1.6427,1.6427,146363.0
2016-01-04 14:25:00,4.25,4.26,4.25,4.25,61425.0,1.6427,1.6465,1.6427,1.6427,61425.0
2016-01-04 14:30:00,4.25,4.26,4.24,4.24,149604.0,1.6427,1.6465,1.6388,1.6388,149604.0
2016-01-04 14:35:00,4.24,4.25,4.24,4.24,56129.0,1.6388,1.6427,1.6388,1.6388,56129.0
2016-01-04 14:40:00,4.24,4.26,4.24,4.26,151390.0,1.6388,1.6465,1.6388,1.6465,151390.0
2016-01-04 14:45:00,4.26,4.28,4.25,4.28,115651.0,1.6465,1.6542,1.6427,1.6542,115651.0
2016-01-04 14:50:00,4.28,4.28,4.26,4.26,111009.0,1.6542,1.6542,1.6465,1.6465,111009.0
2016-01-04 14:55:00,4.27,4.27,4.26,4.27,83470.0,1.6504,1.6504,1.6465,1.6504,83470.0
2016-01-04 15:00:00,4.26,4.27,4.25,4.25,166219.0,1.6465,1.6504,1.6427,1.6427,166219.0
2016-01-04 15:05:00,4.25,4.26,4.24,4.26,290571.0,1.6427,1.6465,1.6388,1.6465,290571.0
2016-01-04 15:10:00,4.26,4.27,4.25,4.27,60450.0,1.6465,1.6504,1.6427,1.6504,60450.0
2016-01-04 15:15:00,4.27,4.27,4.26,4.27,62700.0,1.6504,1.6504,1.6465,1.6504,62700.0
2016-01-04 15:20:00,4.27,4.27,4.26,4.27,90595.0,1.6504,1.6504,1.6465,1.6504,90595.0
2016-01-04 15:25:00,4.26,4.27,4.26,4.27,64327.0,1.6465,1.6504,1.6465,1.6504,64327.0
2016-01-04 15:30:00,4.27,4.27,4.26,4.27,81750.0,1.6504,1.6504,1.6465,1.6504,81750.0
2016-01-04 15:35:00,4.27,4.27,4.26,4.27,130649.0,1.6504,1.6504,1.6465,1.6504,130649.0
2016-01-04 15:40:00,4.27,4.28,4.26,4.28,286279.0,1.6504,1.6542,1.6465,1.6542,286279.0
2016-01-04 15:45:00,4.28,4.28,4.27,4.28,268437.0,1.6542,1.6542,1.6504,1.6542,268437.0
2016-01-04 15:50:00,4.28,4.28,4.27,4.28,298247.0,1.6542,1.6542,1.6504,1.6542,298247.0
2016-01-04 15:55:00,4.28,4.28,4.25,4.27,1344849.0,1.6542,1.6542,1.6427,1.6504,1344849.0
2016-01-05 09:30:00,4.26,4.26,4.22,4.26,441264.0,1.6465,1.6465,1.6311,1.6465,441264.0
2016-01-05 09:35:00,4.26,4.27,4.23,4.25,482086.0,1.6465,1.6504,1.6349,1.6427,482086.0
2016-01-05 09:40:00,4.25,4.27,4.22,4.27,907231.0,1.6427,1.6504,1.6311,1.6504,907231.0
2016-01-05 09:45:00,4.26,4.26,4.2,4.21,242903.0,1.6465,1.6465,1.6233,1.6272,242903.0
2016-01-05 09:50:00,4.21,4.22,4.19,4.2,261533.0,1.6272,1.6311,1.6195,1.6233,261533.0
2016-01-05 09:55:00,4.19,4.21,4.18,4.19,549910.0,1.6195,1.6272,1.6156,1.6195,549910.0
2016-01-05 10:00:00,4.19,4.2,4.17,4.19,505067.0,1.6195,1.6233,1.6117,1.6195,505067.0
2016-01-05 10:05:00,4.19,4.21,4.18,4.21,122636.0,1.6195,1.6272,1.6156,1.6272,122636.0
2016-01-05 10:10:00,4.21,4.21,4.17,4.19,544176.0,1.6272,1.6272,1.6117,1.6195,544176.0
2016-01-05 10:15:00,4.19,4.2,4.17,4.19,278344.0,1.6195,1.6233,1.6117,1.6195,278344.0
2016-01-05 10:20:00,4.18,4.2,4.16,4.17,332019.0,1.6156,1.6233,1.6079,1.6117,332019.0
2016-01-05 10:25:00,4.16,4.17,4.15,4.16,346333.0,1.6079,1.6117,1.604,1.6079,346333.0
2016-01-05 10:30:00,4.16,4.18,4.14,4.15,466510.0,1.6079,1.6156,1.6001,1.604,466510.0
2016-01-05 10:35:00,4.16,4.16,4.14,4.15,209651.0,1.6079,1.6079,1.6001,1.604,209651.0
2016-01-05 10:40:00,4.15,4.16,4.12,4.16,398023.0,1.604,1.6079,1.5924,1.6079,398023.0
2016-01-05 10:45:00,4.16,4.19,4.15,4.19,113990.0,1.6079,1.6195,1.604,1.6195,113990.0
2016-01-05 10:50:00,4.19,4.2,4.18,4.2,341429.0,1.6195,1.6233,1.6156,1.6233,341429.0
2016-01-05 10:55:00,4.2,4.21,4.19,4.21,76098.0,1.6233,1.6272,1.6195,1.6272,76098.0
2016-01-05 11:00:00,4.21,4.22,4.2,4.21,129195.0,1.6272,1.6311,1.6233,1.6272,129195.0
2016-01-05 11:05:00,4.21,4.21,4.2,4.2,1078198.0,1.6272,1.6272,1.6233,1.6233,1078198.0
2016-01-05 11:10:00,4.2,4.21,4.19,4.2,160194.0,1.6233,1.6272,1.6195,1.6233,160194.0
2016-01-05 11:15:00,4.2,4.21,4.19,4.2,326045.0,1.6233,1.6272,1.6195,1.6233,326045.0
2016-01-05 11:20:00,4.2,4.2,4.17,4.17,157906.0,1.6233,1.6233,1.6117,1.6117,157906.0
2016-01-05 11:25:00,4.17,4.19,4.16,4.17,279175.0,1.6117,1.6195,1.6079,1.6117,279175.0
2016-01-05 11:30:00,4.17,4.18,4.16,4.17,102403.0,1.6117,1.6156,1.6079,1.6117,102403.0
2016-01-05 11:35:00,4.17,4.18,4.14,4.15,498944.0,1.6117,1.6156,1.6001,1.604,498944.0
2016-01-05 11:40:00,4.15,4.17,4.15,4.16,154981.0,1.604,1.6117,1.604,1.6079,154981.0
2016-01-05 11:45:00,4.15,4.17,4.14,4.17,160167.0,1.604,1.6117,1.6001,1.6117,160167.0
2016-01-05 11:50:00,4.16,4.18,4.16,4.17,91739.0,1.6079,1.6156,1.6079,1.6117,91739.0
2016-01-05 11:55:00,4.17,4.17,4.15,4.15,81665.0,1.6117,1.6117,1.604,1.604,81665.0
2016-01-05 12:00:00,4.16,4.16,4.14,4.14,135192.0,1.6079,1.6079,1.6001,1.6001,135192.0
2016-01-05 12:05:00,4.14,4.15,4.12,4.13,125818.0,1.6001,1.604,1.5924,1.5963,125818.0
2016-01-05 12:10:00,4.13,4.13,4.11,4.12,133175.0,1.5963,1.5963,1.5885,1.5924,133175.0
2016-01-05 12:15:00,4.12,4.15,4.11,4.15,568612.0,1.5924,1.604,1.5885,1.604,568612.0
2016-01-05 12:20:00,4.15,4.15,4.14,4.15,30329.0,1.604,1.604,1.6001,1.604,30329.0
2016-01-05 12:25:00,4.15,4.15,4.14,4.15,8708.0,1.604,1.604,1.6001,1.604,8708.0
2016-01-05 12:30:00,4.15,4.16,4.14,4.15,177872.0,1.604,1.6079,1.6001,1.604,177872.0
2016-01-05 12:35:00,4.15,4.16,4.14,4.16,91210.0,1.604,1.6079,1.6001,1.6079,91210.0
2016-01-05 12:40:00,4.16,4.16,4.14,4.15,60224.0,1.6079,1.6079,1.6001,1.604,60224.0
2016-01-05 12:45:00,4.14,4.15,4.14,4.14,12720.0,1.6001,1.604,1.6001,1.6001,12720.0
2016-01-05 12:50:00,4.14,4.15,4.14,4.15,186913.0,1.6001,1.604,1.6001,1.604,186913.0
2016-01-05 12:55:00,4.15,4.15,4.14,4.15,16200.0,1.604,1.604,1.6001,1.604,16200.0
2016-01-05 13:00:00,4.15,4.16,4.14,4.15,177961.0,1.604,1.6079,1.6001,1.604,177961.0
2016-01-05 13:05:00,4.15,4.16,4.14,4.16,106622.0,1.604,1.6079,1.6001,1.6079,106622.0
2016-01-05 13:10:00,4.15,4.17,4.15,4.16,194047.0,1.604,1.6117,1.604,1.6079,194047.0
2016-01-05 13:15:00,4.15,4.16,4.15,4.16,13585.0,1.604,1.6079,1.604,1.6079,13585.0
2016-01-05 13:20:00,4.15,4.16,4.14,4.15,235737.0,1.604,1.6079,1.6001,1.604,235737.0
2016-01-05 13:25:00,4.14,4.15,4.14,4.15,67701.0,1.6001,1.604,1.6001,1.604,67701.0
2016-01-05 13:30:00,4.15,4.15,4.14,4.15,96252.0,1.604,1.604,1.6001,1.604,96252.0
2016-01-05 13:35:00,4.15,4.15,4.14,4.15,29696.0,1.604,1.604,1.6001,1.604,29696.0
2016-01-05 13:40:00,4.15,4.15,4.14,4.15,17478.0,1.604,1.604,1.6001,1.604,17478.0
2016-01-05 13:45:00,4.15,4.15,4.14,4.14,16358.0,1.604,1.604,1.6001,1.6001,16358.0
2016-01-05 13:50:00,4.15,4.18,4.15,4.17,265471.0,1.604,1.6156,1.604,1.6117,265471.0
2016-01-05 13:55:00,4.16,4.18,4.16,4.18,137177.0,1.6079,1.6156,1.6079,1.6156,137177.0
2016-01-05 14:00:00,4.18,4.19,4.16,4.19,246517.0,1.6156,1.6195,1.6079,1.6195,246517.0
2016-01-05 14:05:00,4.19,4.19,4.18,4.19,23403.0,1.6195,1.6195,1.6156,1.6195,23403.0
2016-01-05 14:10:00,4.19,4.19,4.18,4.19,20613.0,1.6195,1.6195,1.6156,1.6195,20613.0
2016-01-05 14:15:00,4.19,4.19,4.17,4.17,104133.0,1.6195,1.6195,1.6117,1.6117,104133.0
2016-01-05 14:20:00,4.17,4.19,4.17,4.19,252786.0,1.6117,1.6195,1.6117,1.6195,252786.0
2016-01-05 14:25:00,4.19,4.19,4.17,4.17,76998.0,1.6195,1.6195,1.6117,1.6117,76998.0
2016-01-05 14:30:00,4.17,4.18,4.17,4.18,26910.0,1.6117,1.6156,1.6117,1.6156,26910.0
2016-01-05 14:35:00,4.18,4.18,4.16,4.17,145327.0,1.6156,1.6156,1.6079,1.6117,145327.0
2016-01-05 14:40:00,4.17,4.17,4.16,4.16,24552.0,1.6117,1.6117,1.6079,1.6079,24552.0
2016-01-05 14:45:00,4.17,4.17,4.15,4.16,152313.0,1.6117,1.6117,1.604,1.6079,152313.0
2016-01-05 14:50:00,4.16,4.16,4.15,4.16,201068.0,1.6079,1.6079,1.604,1.6079,201068.0
2016-01-05 14:55:00,4.15,4.16,4.15,4.16,140456.0,1.604,1.6079,1.604,1.6079,140456.0
2016-01-05 15:00:00,4.15,4.16,4.15,4.16,264914.0,1.604,1.6079,1.604,1.6079,264914.0
2016-01-05 15:05:00,4.15,4.16,4.15,4.16,19908.0,1.604,1.6079,1.604,1.6079,19908.0
2016-01-05 15:10:00,4.15,4.16,4.15,4.16,161950.0,1.604,1.6079,1.604,1.6079,161950.0
2016-01-05 15:15:00,4.16,4.19,4.15,4.19,142083.0,1.6079,1.6195,1.604,1.6195,142083.0
2016-01-05 15:20:00,4.19,4.19,4.17,4.19,216128.0,1.6195,1.6195,1.6117,1.6195,216128.0
2016-01-05 15:25:00,4.19,4.19,4.18,4.19,25705.0,1.6195,1.6195,1.6156,1.6195,25705.0
2016-01-05 15:30:00,4.18,4.2,4.18,4.2,152787.0,1.6156,1.6233,1.6156,1.6233,152787.0
2016-01-05 15:35:00,4.2,4.2,4.18,4.19,96296.0,1.6233,1.6233,1.6156,1.6195,96296.0
2016-01-05 15:40:00,4.18,4.19,4.17,4.17,435134.0,1.6156,1.6195,1.6117,1.6117,435134.0
2016-01-05 15:45:00,4.17,4.18,4.17,4.17,124513.0,1.6117,1.6156,1.6117,1.6117,124513.0
2016-01-05 15:50:00,4.17,4.18,4.17,4.18,110583.0,1.6117,1.6156,1.6117,1.6156,110583.0
2016-01-05 15:55:00,4.17,4.18,4.16,4.18,856449.0,1.6117,1.6156,1.6079,1.6156,856449.0
2016-01-06 09:30:00,4.05,4.05,4.01,4.02,782609.0,1.5654,1.5654,1.5499,1.5538,782609.0
2016-01-06 09:35:00,4.02,4.03,4.01,4.02,555444.0,1.5538,1.5576,1.5499,1.5538,555444.0
2016-01-06 09:40:00,4.02,4.02,4.0,4.02,593150.0,1.5538,1.5538,1.546,1.5538,593150.0
2016-01-06 09:45:00,4.02,4.04,4.01,4.04,687084.0,1.5538,1.5615,1.5499,1.5615,687084.0
2016-01-06 09:50:00,4.04,4.06,4.03,4.04,532933.0,1.5615,1.5692,1.5576,1.5615,532933.0
2016-01-06 09:55:00,4.04,4.05,4.03,4.04,287444.0,1.5615,1.5654,1.5576,1.5615,287444.0
2016-01-06 10:00:00,4.04,4.05,4.02,4.03,517132.0,1.5615,1.5654,1.5538,1.5576,517132.0
2016-01-06 10:05:00,4.03,4.04,4.02,4.04,85340.0,1.5576,1.5615,1.5538,1.5615,85340.0
2016-01-06 10:10:00,4.04,4.04,4.03,4.04,79171.0,1.5615,1.5615,1.5576,1.5615,79171.0
2016-01-06 10:15:00,4.03,4.04,4.02,4.03,260365.0,1.5576,1.5615,1.5538,1.5576,260365.0
2016-01-06 10:20:00,4.03,4.05,4.02,4.04,724843.0,1.5576,1.5654,1.5538,1.5615,724843.0
2016-01-06 10:25:00,4.04,4.05,4.03,4.03,269985.0,1.5615,1.5654,1.5576,1.5576,269985.0
2016-01-06 10:30:00,4.04,4.04,4.01,4.02,408209.0,1.5615,1.5615,1.5499,1.5538,408209.0
2016-01-06 10:35:00,4.02,4.03,4.01,4.03,324190.0,1.5538,1.5576,1.5499,1.5576,324190.0
2016-01-06 10:40:00,4.03,4.03,4.02,4.02,168887.0,1.5576,1.5576,1.5538,1.5538,168887.0
2016-01-06 10:45:00,4.02,4.03,4.0,4.0,411263.0,1.5538,1.5576,1.546,1.546,411263.0
2016-01-06 10:50:00,4.0,4.01,3.98,3.99,911477.0,1.546,1.5499,1.5383,1.5422,911477.0
2016-01-06 10:55:00,3.99,4.0,3.98,4.0,289215.0,1.5422,1.546,1.5383,1.546,289215.0
2016-01-06 11:00:00,4.0,4.03,3.99,4.03,502763.0,1.546,1.5576,1.5422,1.5576,502763.0
2016-01-06 11:05:00,4.03,4.03,4.02,4.03,56113.0,1.5576,1.5576,1.5538,1.5576,56113.0
2016-01-06 11:10:00,4.03,4.03,4.02,4.03,119690.0,1.5576,1.5576,1.5538,1.5576,119690.0
2016-01-06 11:15:00,4.03,4.04,4.02,4.03,218922.0,1.5576,1.5615,1.5538,1.5576,218922.0
2016-01-06 11:20:00,4.03,4.06,4.03,4.05,327066.0,1.5576,1.5692,1.5576,1.5654,327066.0
2016-01-06 11:25:00,4.06,4.06,4.04,4.05,165808.0,1.5692,1.5692,1.5615,1.5654,165808.0
2016-01-06 11:30:00,4.04,4.05,4.03,4.04,110343.0,1.5615,1.5654,1.5576,1.5615,110343.0
2016-01-06 11:35:00,4.04,4.04,4.03,4.04,25055.0,1.5615,1.5615,1.5576,1.5615,25055.0
2016-01-06 11:40:00,4.04,4.05,4.03,4.04,179630.0,1.5615,1.5654,1.5576,1.5615,179630.0
2016-01-06 11:45:00,4.04,4.05,4.03,4.04,80331.0,1.5615,1.5654,1.5576,1.5615,80331.0
2016-01-06 11:50:00,4.04,4.04,4.03,4.04,35827.0,1.5615,1.5615,1.5576,1.5615,35827.0
2016-01-06 11:55:00,4.04,4.04,4.02,4.03,182824.0,1.5615,1.5615,1.5538,1.5576,182824.0
2016-01-06 12:00:00,4.03,4.03,4.02,4.03,87129.0,1.5576,1.5576,1.5538,1.5576,87129.0
2016-01-06 12:05:00,4.03,4.03,4.02,4.03,66277.0,1.5576,1.5576,1.5538,1.5576,66277.0
2016-01-06 12:10:00,4.03,4.04,4.02,4.04,93529.0,1.5576,1.5615,1.5538,1.5615,93529.0
2016-01-06 12:15:00,4.04,4.04,4.02,4.02,136847.0,1.5615,1.5615,1.5538,1.5538,136847.0
2016-01-06 12:20:00,4.03,4.03,4.01,4.02,322424.0,1.5576,1.5576,1.5499,1.5538,322424.0
2016-01-06 12:25:00,4.02,4.02,4.0,4.01,350074.0,1.5538,1.5538,1.546,1.5499,350074.0
2016-01-06 12:30:00,4.0,4.01,3.98,4.0,835454.0,1.546,1.5499,1.5383,1.546,835454.0
2016-01-06 12:35:00,4.0,4.01,3.99,4.0,393157.0,1.546,1.5499,1.5422,1.546,393157.0
2016-01-06 12:40:00,4.0,4.0,3.99,4.0,38200.0,1.546,1.546,1.5422,1.546,38200.0
2016-01-06 12:45:00,4.0,4.01,3.99,4.0,289191.0,1.546,1.5499,1.5422,1.546,289191.0
2016-01-06 12:50:00,4.0,4.01,3.99,4.0,429527.0,1.546,1.5499,1.5422,1.546,429527.0
2016-01-06 12:55:00,4.0,4.01,3.99,3.99,130399.0,1.546,1.5499,1.5422,1.5422,130399.0
2016-01-06 13:00:00,4.0,4.0,3.99,4.0,30845.0,1.546,1.546,1.5422,1.546,30845.0
2016-01-06 13:05:00,4.0,4.01,3.99,4.0,154235.0,1.546,1.5499,1.5422,1.546,154235.0
2016-01-06 13:10:00,4.01,4.01,3.99,4.0,145905.0,1.5499,1.5499,1.5422,1.546,145905.0
2016-01-06 13:15:00,4.0,4.0,3.98,4.0,242021.0,1.546,1.546,1.5383,1.546,242021.0
2016-01-06 13:20:00,3.99,4.0,3.99,4.0,28500.0,1.5422,1.546,1.5422,1.546,28500.0
2016-01-06 13:25:00,4.0,4.0,3.99,4.0,149555.0,1.546,1.546,1.5422,1.546,149555.0
2016-01-06 13:30:00,4.0,4.0,3.99,4.0,83956.0,1.546,1.546,1.5422,1.546,83956.0
2016-01-06 13:35:00,4.0,4.01,3.99,4.01,252941.0,1.546,1.5499,1.5422,1.5499,252941.0
2016-01-06 13:40:00,4.01,4.01,3.99,4.01,392655.0,1.5499,1.5499,1.5422,1.5499,392655.0
2016-01-06 13:45:00,4.0,4.01,3.99,4.0,77520.0,1.546,1.5499,1.5422,1.546,77520.0
2016-01-06 13:50:00,4.0,4.01,3.99,4.01,73487.0,1.546,1.5499,1.5422,1.5499,73487.0
2016-01-06 13:55:00,4.01,4.01,3.99,4.0,176359.0,1.5499,1.5499,1.5422,1.546,176359.0
2016-01-06 14:00:00,4.0,4.01,3.99,4.0,380152.0,1.546,1.5499,1.5422,1.546,380152.0
2016-01-06 14:05:00,4.0,4.04,3.99,4.04,596363.0,1.546,1.5615,1.5422,1.5615,596363.0
2016-01-06 14:10:00,4.04,4.04,4.01,4.02,472041.0,1.5615,1.5615,1.5499,1.5538,472041.0
2016-01-06 14:15:00,4.01,4.02,3.99,4.0,725144.0,1.5499,1.5538,1.5422,1.546,725144.0
2016-01-06 14:20:00,4.0,4.01,3.99,4.01,371783.0,1.546,1.5499,1.5422,1.5499,371783.0
2016-01-06 14:25:00,4.0,4.01,3.99,4.0,1210757.0,1.546,1.5499,1.5422,1.546,1210757.0
2016-01-06 14:30:00,4.0,4.0,3.99,4.0,114600.0,1.546,1.546,1.5422,1.546,114600.0
2016-01-06 14:35:00,4.0,4.0,3.98,3.99,168475.0,1.546,1.546,1.5383,1.5422,168475.0
2016-01-06 14:40:00,3.99,3.99,3.97,3.98,376948.0,1.5422,1.5422,1.5344,1.5383,376948.0
2016-01-06 14:45:00,3.98,3.99,3.97,3.98,154511.0,1.5383,1.5422,1.5344,1.5383,154511.0
2016-01-06 14:50:00,3.98,3.98,3.97,3.98,56876.0,1.5383,1.5383,1.5344,1.5383,56876.0
2016-01-06 14:55:00,3.98,3.98,3.96,3.97,225376.0,1.5383,1.5383,1.5306,1.5344,225376.0
2016-01-06 15:00:00,3.97,3.98,3.96,3.98,106556.0,1.5344,1.5383,1.5306,1.5383,106556.0
2016-01-06 15:05:00,3.98,3.98,3.97,3.98,65800.0,1.5383,1.5383,1.5344,1.5383,65800.0
2016-01-06 15:10:00,3.98,4.0,3.97,4.0,266710.0,1.5383,1.546,1.5344,1.546,266710.0
2016-01-06 15:15:00,4.0,4.01,3.99,4.0,397244.0,1.546,1.5499,1.5422,1.546,397244.0
2016-01-06 15:20:00,4.0,4.0,3.99,4.0,89808.0,1.546,1.546,1.5422,1.546,89808.0
2016-01-06 15:25:00,4.0,4.0,3.99,4.0,305851.0,1.546,1.546,1.5422,1.546,305851.0
2016-01-06 15:30:00,4.0,4.0,3.99,4.0,177841.0,1.546,1.546,1.5422,1.546,177841.0
2016-01-06 15:35:00,4.0,4.01,3.99,4.0,441536.0,1.546,1.5499,1.5422,1.546,441536.0
2016-01-06 15:40:00,4.0,4.01,3.99,4.0,892620.0,1.546,1.5499,1.5422,1.546,892620.0
2016-01-06 15:45:00,4.0,4.0,3.97,3.98,689734.0,1.546,1.546,1.5344,1.5383,689734.0
2016-01-06 15:50:00,3.98,3.98,3.96,3.97,1010543.0,1.5383,1.5383,1.5306,1.5344,1010543.0
2016-01-06 15:55:00,3.96,3.97,3.95,3.96,1379072.0,1.5306,1.5344,1.5267,1.5306,1379072.0
2016-01-07 09:30:00,3.81,3.82,3.77,3.77,1140886.0,1.4726,1.4765,1.4571,1.4571,1140886.0
2016-01-07 09:35:00,3.77,3.81,3.76,3.8,1203399.0,1.4571,1.4726,1.4533,1.4687,1203399.0
2016-01-07 09:40:00,3.8,3.86,3.8,3.85,1053748.0,1.4687,1.4919,1.4687,1.4881,1053748.0
2016-01-07 09:45:00,3.85,3.86,3.83,3.85,506149.0,1.4881,1.4919,1.4803,1.4881,506149.0
2016-01-07 09:50:00,3.85,3.88,3.84,3.85,809564.0,1.4881,1.4996,1.4842,1.4881,809564.0
2016-01-07 09:55:00,3.86,3.86,3.83,3.85,563649.0,1.4919,1.4919,1.4803,1.4881,563649.0
2016-01-07 10:00:00,3.84,3.84,3.82,3.82,419732.0,1.4842,1.4842,1.4765,1.4765,419732.0
2016-01-07 10:05:00,3.83,3.83,3.81,3.83,314063.0,1.4803,1.4803,1.4726,1.4803,314063.0
2016-01-07 10:10:00,3.83,3.83,3.8,3.83,1096695.0,1.4803,1.4803,1.4687,1.4803,1096695.0
2016-01-07 10:15:00,3.83,3.84,3.82,3.83,232658.0,1.4803,1.4842,1.4765,1.4803,232658.0
2016-01-07 10:20:00,3.82,3.83,3.81,3.82,122973.0,1.4765,1.4803,1.4726,1.4765,122973.0
2016-01-07 10:25:00,3.82,3.84,3.81,3.83,221404.0,1.4765,1.4842,1.4726,1.4803,221404.0
2016-01-07 10:30:00,3.83,3.87,3.82,3.86,456522.0,1.4803,1.4958,1.4765,1.4919,456522.0
2016-01-07 10:35:00,3.87,3.89,3.85,3.89,454043.0,1.4958,1.5035,1.4881,1.5035,454043.0
2016-01-07 10:40:00,3.89,3.89,3.87,3.88,210078.0,1.5035,1.5035,1.4958,1.4996,210078.0
2016-01-07 10:45:00,3.87,3.89,3.87,3.89,279578.0,1.4958,1.5035,1.4958,1.5035,279578.0
2016-01-07 10:50:00,3.89,3.92,3.88,3.91,376309.0,1.5035,1.5151,1.4996,1.5112,376309.0
2016-01-07 10:55:00,3.91,3.93,3.9,3.92,284136.0,1.5112,1.519,1.5074,1.5151,284136.0
2016-01-07 11:00:00,3.92,3.93,3.9,3.91,289661.0,1.5151,1.519,1.5074,1.5112,289661.0
2016-01-07 11:05:00,3.91,3.92,3.9,3.92,341943.0,1.5112,1.5151,1.5074,1.5151,341943.0
2016-01-07 11:10:00,3.91,3.92,3.88,3.89,449831.0,1.5112,1.5151,1.4996,1.5035,449831.0
2016-01-07 11:15:00,3.89,3.91,3.88,3.9,375827.0,1.5035,1.5112,1.4996,1.5074,375827.0
2016-01-07 11:20:00,3.91,3.93,3.9,3.93,187901.0,1.5112,1.519,1.5074,1.519,187901.0
2016-01-07 11:25:00,3.93,3.95,3.92,3.95,148177.0,1.519,1.5267,1.5151,1.5267,148177.0
2016-01-07 11:30:00,3.95,3.95,3.92,3.93,344796.0,1.5267,1.5267,1.5151,1.519,344796.0
2016-01-07 11:35:00,3.93,3.96,3.92,3.96,218506.0,1.519,1.5306,1.5151,1.5306,218506.0
2016-01-07 11:40:00,3.96,3.96,3.94,3.95,215388.0,1.5306,1.5306,1.5228,1.5267,215388.0
2016-01-07 11:45:00,3.94,3.95,3.9,3.91,372921.0,1.5228,1.5267,1.5074,1.5112,372921.0
2016-01-07 11:50:00,3.91,3.92,3.9,3.91,82505.0,1.5112,1.5151,1.5074,1.5112,82505.0
2016-01-07 11:55:00,3.91,3.92,3.9,3.9,85074.0,1.5112,1.5151,1.5074,1.5074,85074.0
2016-01-07 12:00:00,3.91,3.92,3.9,3.91,79027.0,1.5112,1.5151,1.5074,1.5112,79027.0
2016-01-07 12:05:00,3.92,3.92,3.89,3.9,457788.0,1.5151,1.5151,1.5035,1.5074,457788.0
2016-01-07 12:10:00,3.9,3.9,3.89,3.89,95029.0,1.5074,1.5074,1.5035,1.5035,95029.0
2016-01-07 12:15:00,3.9,3.91,3.89,3.9,137121.0,1.5074,1.5112,1.5035,1.5074,137121.0
2016-01-07 12:20:00,3.9,3.9,3.89,3.89,39260.0,1.5074,1.5074,1.5035,1.5035,39260.0
2016-01-07 12:25:00,3.9,3.9,3.89,3.9,27341.0,1.5074,1.5074,1.5035,1.5074,27341.0
2016-01-07 12:30:00,3.9,3.9,3.89,3.89,116223.0,1.5074,1.5074,1.5035,1.5035,116223.0
2016-01-07 12:35:00,3.9,3.9,3.87,3.88,181001.0,1.5074,1.5074,1.4958,1.4996,181001.0
2016-01-07 12:40:00,3.88,3.88,3.87,3.88,16110.0,1.4996,1.4996,1.4958,1.4996,16110.0
2016-01-07 12:45:00,3.88,3.88,3.87,3.88,210723.0,1.4996,1.4996,1.4958,1.4996,210723.0
2016-01-07 12:50:00,3.88,3.9,3.87,3.9,242902.0,1.4996,1.5074,1.4958,1.5074,242902.0
2016-01-07 12:55:00,3.9,3.91,3.88,3.89,118900.0,1.5074,1.5112,1.4996,1.5035,118900.0
2016-01-07 13:00:00,3.89,3.89,3.88,3.89,37389.0,1.5035,1.5035,1.4996,1.5035,37389.0
2016-01-07 13:05:00,3.89,3.89,3.87,3.89,74398.0,1.5035,1.5035,1.4958,1.5035,74398.0
2016-01-07 13:10:00,3.89,3.89,3.87,3.88,188154.0,1.5035,1.5035,1.4958,1.4996,188154.0
2016-01-07 13:15:00,3.88,3.88,3.87,3.87,66019.0,1.4996,1.4996,1.4958,1.4958,66019.0
2016-01-07 13:20:00,3.88,3.88,3.86,3.88,185561.0,1.4996,1.4996,1.4919,1.4996,185561.0
2016-01-07 13:25:00,3.88,3.9,3.87,3.87,580388.0,1.4996,1.5074,1.4958,1.4958,580388.0
2016-01-07 13:30:00,3.88,3.88,3.86,3.86,124202.0,1.4996,1.4996,1.4919,1.4919,124202.0
2016-01-07 13:35:00,3.87,3.87,3.85,3.85,115694.0,1.4958,1.4958,1.4881,1.4881,115694.0
2016-01-07 13:40:00,3.85,3.86,3.85,3.85,536306.0,1.4881,1.4919,1.4881,1.4881,536306.0
2016-01-07 13:45:00,3.85,3.86,3.83,3.85,1372998.0,1.4881,1.4919,1.4803,1.4881,1372998.0
2016-01-07 13:50:00,3.85,3.86,3.84,3.85,155182.0,1.4881,1.4919,1.4842,1.4881,155182.0
2016-01-07 13:55:00,3.85,3.86,3.83,3.85,419929.0,1.4881,1.4919,1.4803,1.4881,419929.0
2016-01-07 14:00:00,3.85,3.85,3.84,3.85,69984.0,1.4881,1.4881,1.4842,1.4881,69984.0
2016-01-07 14:05:00,3.85,3.86,3.84,3.85,128387.0,1.4881,1.4919,1.4842,1.4881,128387.0
2016-01-07 14:10:00,3.85,3.85,3.83,3.85,285481.0,1.4881,1.4881,1.4803,1.4881,285481.0
2016-01-07 14:15:00,3.85,3.85,3.84,3.85,167694.0,1.4881,1.4881,1.4842,1.4881,167694.0
2016-01-07 14:20:00,3.85,3.86,3.84,3.85,309776.0,1.4881,1.4919,1.4842,1.4881,309776.0
2016-01-07 14:25:00,3.85,3.85,3.83,3.83,202001.0,1.4881,1.4881,1.4803,1.4803,202001.0
2016-01-07 14:30:00,3.83,3.84,3.82,3.83,121093.0,1.4803,1.4842,1.4765,1.4803,121093.0
2016-01-07 14:35:00,3.83,3.85,3.82,3.83,333021.0,1.4803,1.4881,1.4765,1.4803,333021.0
2016-01-07 14:40:00,3.83,3.85,3.83,3.84,314371.0,1.4803,1.4881,1.4803,1.4842,314371.0
2016-01-07 14:45:00,3.83,3.86,3.83,3.85,331450.0,1.4803,1.4919,1.4803,1.4881,331450.0
2016-01-07 14:50:00,3.85,3.86,3.84,3.84,295201.0,1.4881,1.4919,1.4842,1.4842,295201.0
2016-01-07 14:55:00,3.84,3.85,3.84,3.84,500660.0,1.4842,1.4881,1.4842,1.4842,500660.0
2016-01-07 15:00:00,3.84,3.85,3.83,3.83,216218.0,1.4842,1.4881,1.4803,1.4803,216218.0
2016-01-07 15:05:00,3.83,3.85,3.83,3.84,97133.0,1.4803,1.4881,1.4803,1.4842,97133.0
2016-01-07 15:10:00,3.84,3.85,3.83,3.84,122923.0,1.4842,1.4881,1.4803,1.4842,122923.0
2016-01-07 15:15:00,3.84,3.85,3.83,3.84,191390.0,1.4842,1.4881,1.4803,1.4842,191390.0
2016-01-07 15:20:00,3.84,3.85,3.83,3.85,136105.0,1.4842,1.4881,1.4803,1.4881,136105.0
2016-01-07 15:25:00,3.84,3.85,3.83,3.84,156670.0,1.4842,1.4881,1.4803,1.4842,156670.0
2016-01-07 15:30:00,3.84,3.84,3.83,3.84,220833.0,1.4842,1.4842,1.4803,1.4842,220833.0
2016-01-07 15:35:00,3.83,3.85,3.83,3.84,246718.0,1.4803,1.4881,1.4803,1.4842,246718.0
2016-01-07 15:40:00,3.84,3.84,3.83,3.83,333690.0,1.4842,1.4842,1.4803,1.4803,333690.0
2016-01-07 15:45:00,3.83,3.84,3.82,3.83,661646.0,1.4803,1.4842,1.4765,1.4803,661646.0
2016-01-07 15:50:00,3.83,3.84,3.83,3.83,373954.0,1.4803,1.4842,1.4803,1.4803,373954.0
2016-01-07 15:55:00,3.84,3.84,3.81,3.83,1036889.0,1.4842,1.4842,1.4726,1.4803,1036889.0
2016-01-08 09:30:00,3.93,3.96,3.91,3.94,606112.0,1.519,1.5306,1.5112,1.5228,606112.0
2016-01-08 09:35:00,3.94,3.95,3.89,3.91,699115.0,1.5228,1.5267,1.5035,1.5112,699115.0
2016-01-08 09:40:00,3.91,3.92,3.86,3.87,468073.0,1.5112,1.5151,1.4919,1.4958,468073.0
2016-01-08 09:45:00,3.87,3.88,3.85,3.86,409377.0,1.4958,1.4996,1.4881,1.4919,409377.0
2016-01-08 09:50:00,3.86,3.87,3.83,3.83,345319.0,1.4919,1.4958,1.4803,1.4803,345319.0
2016-01-08 09:55:00,3.83,3.86,3.82,3.85,295772.0,1.4803,1.4919,1.4765,1.4881,295772.0
2016-01-08 10:00:00,3.86,3.86,3.83,3.83,289091.0,1.4919,1.4919,1.4803,1.4803,289091.0
2016-01-08 10:05:00,3.83,3.84,3.79,3.8,939096.0,1.4803,1.4842,1.4649,1.4687,939096.0
2016-01-08 10:10:00,3.8,3.8,3.78,3.8,521021.0,1.4687,1.4687,1.461,1.4687,521021.0
2016-01-08 10:15:00,3.8,3.83,3.79,3.82,532687.0,1.4687,1.4803,1.4649,1.4765,532687.0
2016-01-08 10:20:00,3.82,3.83,3.82,3.83,120484.0,1.4765,1.4803,1.4765,1.4803,120484.0
2016-01-08 10:25:00,3.83,3.85,3.82,3.83,213337.0,1.4803,1.4881,1.4765,1.4803,213337.0
2016-01-08 10:30:00,3.83,3.85,3.82,3.84,233366.0,1.4803,1.4881,1.4765,1.4842,233366.0
2016-01-08 10:35:00,3.84,3.84,3.82,3.83,129006.0,1.4842,1.4842,1.4765,1.4803,129006.0
2016-01-08 10:40:00,3.83,3.84,3.82,3.82,230505.0,1.4803,1.4842,1.4765,1.4765,230505.0
2016-01-08 10:45:00,3.82,3.86,3.82,3.85,288066.0,1.4765,1.4919,1.4765,1.4881,288066.0
2016-01-08 10:50:00,3.85,3.85,3.81,3.82,245686.0,1.4881,1.4881,1.4726,1.4765,245686.0
2016-01-08 10:55:00,3.82,3.83,3.81,3.81,195860.0,1.4765,1.4803,1.4726,1.4726,195860.0
2016-01-08 11:00:00,3.81,3.82,3.8,3.81,530525.0,1.4726,1.4765,1.4687,1.4726,530525.0
2016-01-08 11:05:00,3.81,3.81,3.8,3.8,161970.0,1.4726,1.4726,1.4687,1.4687,161970.0
2016-01-08 11:10:00,3.8,3.82,3.8,3.8,297007.0,1.4687,1.4765,1.4687,1.4687,297007.0
2016-01-08 11:15:00,3.81,3.81,3.8,3.8,168083.0,1.4726,1.4726,1.4687,1.4687,168083.0
2016-01-08 11:20:00,3.8,3.81,3.78,3.79,280302.0,1.4687,1.4726,1.461,1.4649,280302.0
2016-01-08 11:25:00,3.79,3.8,3.77,3.78,1016968.0,1.4649,1.4687,1.4571,1.461,1016968.0
2016-01-08 11:30:00,3.78,3.78,3.76,3.77,247604.0,1.461,1.461,1.4533,1.4571,247604.0
2016-01-08 11:35:00,3.77,3.79,3.76,3.78,174970.0,1.4571,1.4649,1.4533,1.461,174970.0
2016-01-08 11:40:00,3.79,3.79,3.76,3.78,560341.0,1.4649,1.4649,1.4533,1.461,560341.0
2016-01-08 11:45:00,3.78,3.78,3.77,3.78,280599.0,1.461,1.461,1.4571,1.461,280599.0
2016-01-08 11:50:00,3.78,3.79,3.77,3.79,58261.0,1.461,1.4649,1.4571,1.4649,58261.0
2016-01-08 11:55:00,3.79,3.82,3.78,3.82,217988.0,1.4649,1.4765,1.461,1.4765,217988.0
2016-01-08 12:00:00,3.82,3.82,3.81,3.82,158010.0,1.4765,1.4765,1.4726,1.4765,158010.0
2016-01-08 12:05:00,3.82,3.83,3.81,3.82,154194.0,1.4765,1.4803,1.4726,1.4765,154194.0
2016-01-08 12:10:00,3.81,3.82,3.81,3.81,30263.0,1.4726,1.4765,1.4726,1.4726,30263.0
2016-01-08 12:15:00,3.81,3.86,3.81,3.85,376795.0,1.4726,1.4919,1.4726,1.4881,376795.0
2016-01-08 12:20:00,3.85,3.88,3.85,3.88,192454.0,1.4881,1.4996,1.4881,1.4996,192454.0
2016-01-08 12:25:00,3.88,3.9,3.87,3.9,295594.0,1.4996,1.5074,1.4958,1.5074,295594.0
2016-01-08 12:30:00,3.9,3.9,3.87,3.89,178042.0,1.5074,1.5074,1.4958,1.5035,178042.0
2016-01-08 12:35:00,3.88,3.89,3.87,3.88,88780.0,1.4996,1.5035,1.4958,1.4996,88780.0
2016-01-08 12:40:00,3.88,3.89,3.86,3.87,184446.0,1.4996,1.5035,1.4919,1.4958,184446.0
2016-01-08 12:45:00,3.87,3.87,3.86,3.86,59010.0,1.4958,1.4958,1.4919,1.4919,59010.0
2016-01-08 12:50:00,3.86,3.87,3.84,3.84,322048.0,1.4919,1.4958,1.4842,1.4842,322048.0
2016-01-08 12:55:00,3.84,3.85,3.83,3.83,100552.0,1.4842,1.4881,1.4803,1.4803,100552.0
2016-01-08 13:00:00,3.83,3.86,3.82,3.83,444607.0,1.4803,1.4919,1.4765,1.4803,444607.0
2016-01-08 13:05:00,3.83,3.83,3.81,3.81,174402.0,1.4803,1.4803,1.4726,1.4726,174402.0
2016-01-08 13:10:00,3.82,3.82,3.81,3.82,71974.0,1.4765,1.4765,1.4726,1.4765,71974.0
2016-01-08 13:15:00,3.82,3.82,3.8,3.81,132829.0,1.4765,1.4765,1.4687,1.4726,132829.0
2016-01-08 13:20:00,3.81,3.82,3.79,3.8,113983.0,1.4726,1.4765,1.4649,1.4687,113983.0
2016-01-08 13:25:00,3.79,3.81,3.79,3.8,185036.0,1.4649,1.4726,1.4649,1.4687,185036.0
2016-01-08 13:30:00,3.8,3.81,3.79,3.8,241776.0,1.4687,1.4726,1.4649,1.4687,241776.0
2016-01-08 13:35:00,3.8,3.82,3.79,3.82,243007.0,1.4687,1.4765,1.4649,1.4765,243007.0
2016-01-08 13:40:00,3.82,3.82,3.8,3.81,237299.0,1.4765,1.4765,1.4687,1.4726,237299.0
2016-01-08 13:45:00,3.8,3.81,3.8,3.8,90299.0,1.4687,1.4726,1.4687,1.4687,90299.0
2016-01-08 13:50:00,3.81,3.81,3.8,3.81,60433.0,1.4726,1.4726,1.4687,1.4726,60433.0
2016-01-08 13:55:00,3.81,3.81,3.79,3.79,336996.0,1.4726,1.4726,1.4649,1.4649,336996.0
2016-01-08 14:00:00,3.79,3.84,3.79,3.83,338714.0,1.4649,1.4842,1.4649,1.4803,338714.0
2016-01-08 14:05:00,3.83,3.84,3.83,3.83,24062.0,1.4803,1.4842,1.4803,1.4803,24062.0
2016-01-08 14:10:00,3.84,3.84,3.82,3.82,81852.0,1.4842,1.4842,1.4765,1.4765,81852.0
2016-01-08 14:15:00,3.82,3.83,3.81,3.83,189565.0,1.4765,1.4803,1.4726,1.4803,189565.0
2016-01-08 14:20:00,3.83,3.83,3.82,3.82,112562.0,1.4803,1.4803,1.4765,1.4765,112562.0
2016-01-08 14:25:00,3.82,3.83,3.82,3.83,15463.0,1.4765,1.4803,1.4765,1.4803,15463.0
2016-01-08 14:30:00,3.82,3.83,3.82,3.82,59967.0,1.4765,1.4803,1.4765,1.4765,59967.0
2016-01-08 14:35:00,3.82,3.83,3.82,3.82,73858.0,1.4765,1.4803,1.4765,1.4765,73858.0
2016-01-08 14:40:00,3.82,3.83,3.82,3.82,197262.0,1.4765,1.4803,1.4765,1.4765,197262.0
2016-01-08 14:45:00,3.83,3.83,3.82,3.83,179508.0,1.4803,1.4803,1.4765,1.4803,179508.0
2016-01-08 14:50:00,3.83,3.83,3.82,3.83,145150.0,1.4803,1.4803,1.4765,1.4803,145150.0
2016-01-08 14:55:00,3.83,3.85,3.82,3.85,234137.0,1.4803,1.4881,1.4765,1.4881,234137.0
2016-01-08 15:00:00,3.85,3.86,3.84,3.85,87926.0,1.4881,1.4919,1.4842,1.4881,87926.0
2016-01-08 15:05:00,3.86,3.86,3.84,3.85,113450.0,1.4919,1.4919,1.4842,1.4881,113450.0
2016-01-08 15:10:00,3.84,3.86,3.84,3.85,265283.0,1.4842,1.4919,1.4842,1.4881,265283.0
2016-01-08 15:15:00,3.85,3.86,3.84,3.84,173737.0,1.4881,1.4919,1.4842,1.4842,173737.0
2016-01-08 15:20:00,3.84,3.86,3.84,3.84,155699.0,1.4842,1.4919,1.4842,1.4842,155699.0
2016-01-08 15:25:00,3.84,3.85,3.81,3.82,183097.0,1.4842,1.4881,1.4726,1.4765,183097.0
2016-01-08 15:30:00,3.82,3.82,3.8,3.8,134432.0,1.4765,1.4765,1.4687,1.4687,134432.0
2016-01-08 15:35:00,3.8,3.81,3.77,3.77,668990.0,1.4687,1.4726,1.4571,1.4571,668990.0
2016-01-08 15:40:00,3.78,3.78,3.76,3.77,682528.0,1.461,1.461,1.4533,1.4571,682528.0
2016-01-08 15:45:00,3.77,3.78,3.76,3.76,505024.0,1.4571,1.461,1.4533,1.4533,505024.0
2016-01-08 15:50:00,3.76,3.78,3.75,3.75,1113151.0,1.4533,1.461,1.4494,1.4494,1113151.0
2016-01-08 15:55:00,3.75,3.76,3.74,3.74,1280727.0,1.4494,1.4533,1.4455,1.4455,1280727.0
2016-01-11 09:30:00,3.8,3.81,3.75,3.8,726811.0,1.4687,1.4726,1.4494,1.4687,726811.0
2016-01-11 09:35:00,3.79,3.8,3.76,3.77,485277.0,1.4649,1.4687,1.4533,1.4571,485277.0
2016-01-11 09:40:00,3.77,3.79,3.75,3.77,585302.0,1.4571,1.4649,1.4494,1.4571,585302.0
2016-01-11 09:45:00,3.77,3.79,3.77,3.79,333165.0,1.4571,1.4649,1.4571,1.4649,333165.0
2016-01-11 09:50:00,3.79,3.79,3.78,3.79,165167.0,1.4649,1.4649,1.461,1.4649,165167.0
2016-01-11 09:55:00,3.79,3.79,3.77,3.79,317600.0,1.4649,1.4649,1.4571,1.4649,317600.0
2016-01-11 10:00:00,3.79,3.81,3.78,3.81,509394.0,1.4649,1.4726,1.461,1.4726,509394.0
2016-01-11 10:05:00,3.81,3.81,3.78,3.79,315730.0,1.4726,1.4726,1.461,1.4649,315730.0
2016-01-11 10:10:00,3.79,3.81,3.78,3.8,391859.0,1.4649,1.4726,1.461,1.4687,391859.0
2016-01-11 10:15:00,3.8,3.8,3.78,3.79,192716.0,1.4687,1.4687,1.461,1.4649,192716.0
2016-01-11 10:20:00,3.8,3.8,3.78,3.78,272276.0,1.4687,1.4687,1.461,1.461,272276.0
2016-01-11 10:25:00,3.79,3.79,3.75,3.75,270112.0,1.4649,1.4649,1.4494,1.4494,270112.0
2016-01-11 10:30:00,3.76,3.79,3.76,3.79,294479.0,1.4533,1.4649,1.4533,1.4649,294479.0
2016-01-11 10:35:00,3.79,3.79,3.76,3.77,396233.0,1.4649,1.4649,1.4533,1.4571,396233.0
2016-01-11 10:40:00,3.77,3.78,3.76,3.78,170825.0,1.4571,1.461,1.4533,1.461,170825.0
2016-01-11 10:45:00,3.78,3.78,3.75,3.76,491578.0,1.461,1.461,1.4494,1.4533,491578.0
2016-01-11 10:50:00,3.76,3.76,3.75,3.76,566358.0,1.4533,1.4533,1.4494,1.4533,566358.0
2016-01-11 10:55:00,3.75,3.76,3.75,3.75,531705.0,1.4494,1.4533,1.4494,1.4494,531705.0
2016-01-11 11:00:00,3.75,3.76,3.72,3.73,807197.0,1.4494,1.4533,1.4378,1.4417,807197.0
2016-01-11 11:05:00,3.73,3.73,3.72,3.73,75634.0,1.4417,1.4417,1.4378,1.4417,75634.0
2016-01-11 11:10:00,3.72,3.74,3.72,3.74,418797.0,1.4378,1.4455,1.4378,1.4455,418797.0
2016-01-11 11:15:00,3.74,3.76,3.73,3.76,272063.0,1.4455,1.4533,1.4417,1.4533,272063.0
2016-01-11 11:20:00,3.76,3.77,3.75,3.77,189597.0,1.4533,1.4571,1.4494,1.4571,189597.0
2016-01-11 11:25:00,3.77,3.77,3.75,3.77,220528.0,1.4571,1.4571,1.4494,1.4571,220528.0
2016-01-11 11:30:00,3.76,3.78,3.75,3.77,476637.0,1.4533,1.461,1.4494,1.4571,476637.0
2016-01-11 11:35:00,3.77,3.78,3.76,3.76,370739.0,1.4571,1.461,1.4533,1.4533,370739.0
2016-01-11 11:40:00,3.77,3.77,3.76,3.76,207277.0,1.4571,1.4571,1.4533,1.4533,207277.0
2016-01-11 11:45:00,3.77,3.77,3.76,3.76,99311.0,1.4571,1.4571,1.4533,1.4533,99311.0
2016-01-11 11:50:00,3.77,3.77,3.76,3.77,44760.0,1.4571,1.4571,1.4533,1.4571,44760.0
2016-01-11 11:55:00,3.77,3.77,3.76,3.77,334629.0,1.4571,1.4571,1.4533,1.4571,334629.0
2016-01-11 12:00:00,3.76,3.77,3.75,3.77,409251.0,1.4533,1.4571,1.4494,1.4571,409251.0
2016-01-11 12:05:00,3.77,3.77,3.75,3.76,766546.0,1.4571,1.4571,1.4494,1.4533,766546.0
2016-01-11 12:10:00,3.75,3.76,3.75,3.75,201705.0,1.4494,1.4533,1.4494,1.4494,201705.0
2016-01-11 12:15:00,3.75,3.76,3.75,3.76,143854.0,1.4494,1.4533,1.4494,1.4533,143854.0
2016-01-11 12:20:00,3.76,3.76,3.74,3.75,648731.0,1.4533,1.4533,1.4455,1.4494,648731.0
2016-01-11 12:25:00,3.75,3.75,3.74,3.74,260560.0,1.4494,1.4494,1.4455,1.4455,260560.0
2016-01-11 12:30:00,3.75,3.75,3.74,3.75,170090.0,1.4494,1.4494,1.4455,1.4494,170090.0
2016-01-11 12:35:00,3.74,3.75,3.72,3.73,511906.0,1.4455,1.4494,1.4378,1.4417,511906.0
2016-01-11 12:40:00,3.73,3.74,3.72,3.73,104945.0,1.4417,1.4455,1.4378,1.4417,104945.0
2016-01-11 12:45:00,3.74,3.74,3.73,3.73,132116.0,1.4455,1.4455,1.4417,1.4417,132116.0
2016-01-11 12:50:00,3.74,3.74,3.73,3.73,176655.0,1.4455,1.4455,1.4417,1.4417,176655.0
2016-01-11 12:55:00,3.73,3.74,3.73,3.74,66586.0,1.4417,1.4455,1.4417,1.4455,66586.0
2016-01-11 13:00:00,3.73,3.74,3.73,3.74,46498.0,1.4417,1.4455,1.4417,1.4455,46498.0
2016-01-11 13:05:00,3.74,3.74,3.73,3.73,43367.0,1.4455,1.4455,1.4417,1.4417,43367.0
2016-01-11 13:10:00,3.73,3.74,3.71,3.71,416462.0,1.4417,1.4455,1.4339,1.4339,416462.0
2016-01-11 13:15:00,3.71,3.72,3.71,3.71,154318.0,1.4339,1.4378,1.4339,1.4339,154318.0
2016-01-11 13:20:00,3.72,3.73,3.71,3.72,261395.0,1.4378,1.4417,1.4339,1.4378,261395.0
2016-01-11 13:25:00,3.72,3.72,3.7,3.71,100750.0,1.4378,1.4378,1.4301,1.4339,100750.0
2016-01-11 13:30:00,3.7,3.71,3.7,3.71,176830.0,1.4301,1.4339,1.4301,1.4339,176830.0
2016-01-11 13:35:00,3.7,3.71,3.7,3.7,444705.0,1.4301,1.4339,1.4301,1.4301,444705.0
2016-01-11 13:40:00,3.71,3.71,3.7,3.7,86083.0,1.4339,1.4339,1.4301,1.4301,86083.0
2016-01-11 13:45:00,3.7,3.71,3.67,3.69,449616.0,1.4301,1.4339,1.4185,1.4262,449616.0
2016-01-11 13:50:00,3.69,3.7,3.69,3.7,113328.0,1.4262,1.4301,1.4262,1.4301,113328.0
2016-01-11 13:55:00,3.7,3.7,3.69,3.7,31977.0,1.4301,1.4301,1.4262,1.4301,31977.0
2016-01-11 14:00:00,3.7,3.7,3.68,3.69,256515.0,1.4301,1.4301,1.4223,1.4262,256515.0
2016-01-11 14:05:00,3.69,3.69,3.68,3.68,43000.0,1.4262,1.4262,1.4223,1.4223,43000.0
2016-01-11 14:10:00,3.68,3.71,3.68,3.7,272806.0,1.4223,1.4339,1.4223,1.4301,272806.0
2016-01-11 14:15:00,3.7,3.71,3.69,3.71,54634.0,1.4301,1.4339,1.4262,1.4339,54634.0
2016-01-11 14:20:00,3.71,3.71,3.7,3.71,92566.0,1.4339,1.4339,1.4301,1.4339,92566.0
2016-01-11 14:25:00,3.71,3.71,3.7,3.7,40500.0,1.4339,1.4339,1.4301,1.4301,40500.0
2016-01-11 14:30:00,3.7,3.71,3.69,3.69,142432.0,1.4301,1.4339,1.4262,1.4262,142432.0
2016-01-11 14:35:00,3.69,3.71,3.69,3.71,274678.0,1.4262,1.4339,1.4262,1.4339,274678.0
2016-01-11 14:40:00,3.71,3.73,3.7,3.73,194409.0,1.4339,1.4417,1.4301,1.4417,194409.0
2016-01-11 14:45:00,3.73,3.74,3.72,3.72,217746.0,1.4417,1.4455,1.4378,1.4378,217746.0
2016-01-11 14:50:00,3.73,3.73,3.7,3.7,109087.0,1.4417,1.4417,1.4301,1.4301,109087.0
2016-01-11 14:55:00,3.7,3.71,3.67,3.69,1102197.0,1.4301,1.4339,1.4185,1.4262,1102197.0
2016-01-11 15:00:00,3.69,3.7,3.68,3.68,236900.0,1.4262,1.4301,1.4223,1.4223,236900.0
2016-01-11 15:05:00,3.69,3.7,3.68,3.69,233183.0,1.4262,1.4301,1.4223,1.4262,233183.0
2016-01-11 15:10:00,3.7,3.7,3.66,3.67,324656.0,1.4301,1.4301,1.4146,1.4185,324656.0
2016-01-11 15:15:00,3.66,3.67,3.65,3.67,385998.0,1.4146,1.4185,1.4107,1.4185,385998.0
2016-01-11 15:20:00,3.67,3.68,3.65,3.68,419673.0,1.4185,1.4223,1.4107,1.4223,419673.0
2016-01-11 15:25:00,3.68,3.69,3.67,3.69,190627.0,1.4223,1.4262,1.4185,1.4262,190627.0
2016-01-11 15:30:00,3.69,3.7,3.68,3.7,275394.0,1.4262,1.4301,1.4223,1.4301,275394.0
2016-01-11 15:35:00,3.7,3.72,3.7,3.72,254306.0,1.4301,1.4378,1.4301,1.4378,254306.0
2016-01-11 15:40:00,3.72,3.73,3.71,3.73,347775.0,1.4378,1.4417,1.4339,1.4417,347775.0
2016-01-11 15:45:00,3.73,3.73,3.7,3.71,484521.0,1.4417,1.4417,1.4301,1.4339,484521.0
2016-01-11 15:50:00,3.71,3.72,3.7,3.72,562076.0,1.4339,1.4378,1.4301,1.4378,562076.0
2016-01-11 15:55:00,3.72,3.72,3.7,3.7,960229.0,1.4378,1.4378,1.4301,1.4301,960229.0
2016-01-12 09:30:00,3.66,3.69,3.64,3.66,1410745.0,1.4146,1.4262,1.4069,1.4146,1410745.0
2016-01-12 09:35:00,3.66,3.67,3.63,3.64,1137563.0,1.4146,1.4185,1.403,1.4069,1137563.0
2016-01-12 09:40:00,3.63,3.65,3.6,3.61,1569635.0,1.403,1.4107,1.3914,1.3953,1569635.0
2016-01-12 09:45:00,3.61,3.62,3.6,3.62,558722.0,1.3953,1.3992,1.3914,1.3992,558722.0
2016-01-12 09:50:00,3.62,3.62,3.59,3.6,642293.0,1.3992,1.3992,1.3876,1.3914,642293.0
2016-01-12 09:55:00,3.6,3.6,3.56,3.56,643334.0,1.3914,1.3914,1.376,1.376,643334.0
2016-01-12 10:00:00,3.57,3.57,3.52,3.53,699317.0,1.3798,1.3798,1.3605,1.3644,699317.0
2016-01-12 10:05:00,3.53,3.53,3.51,3.52,657587.0,1.3644,1.3644,1.3566,1.3605,657587.0
2016-01-12 10:10:00,3.52,3.54,3.51,3.53,366612.0,1.3605,1.3682,1.3566,1.3644,366612.0
2016-01-12 10:15:00,3.53,3.53,3.48,3.49,1200546.0,1.3644,1.3644,1.345,1.3489,1200546.0
2016-01-12 10:20:00,3.49,3.5,3.43,3.44,758775.0,1.3489,1.3528,1.3257,1.3296,758775.0
2016-01-12 10:25:00,3.43,3.45,3.42,3.44,834168.0,1.3257,1.3334,1.3219,1.3296,834168.0
2016-01-12 10:30:00,3.44,3.45,3.43,3.45,520103.0,1.3296,1.3334,1.3257,1.3334,520103.0
2016-01-12 10:35:00,3.45,3.45,3.4,3.43,1258771.0,1.3334,1.3334,1.3141,1.3257,1258771.0
2016-01-12 10:40:00,3.43,3.43,3.4,3.42,1771160.0,1.3257,1.3257,1.3141,1.3219,1771160.0
2016-01-12 10:45:00,3.41,3.43,3.41,3.43,704144.0,1.318,1.3257,1.318,1.3257,704144.0
2016-01-12 10:50:00,3.43,3.44,3.41,3.44,339536.0,1.3257,1.3296,1.318,1.3296,339536.0
2016-01-12 10:55:00,3.44,3.45,3.43,3.44,727605.0,1.3296,1.3334,1.3257,1.3296,727605.0
2016-01-12 11:00:00,3.43,3.46,3.43,3.46,674552.0,1.3257,1.3373,1.3257,1.3373,674552.0
2016-01-12 11:05:00,3.45,3.46,3.43,3.44,691161.0,1.3334,1.3373,1.3257,1.3296,691161.0
2016-01-12 11:10:00,3.43,3.44,3.42,3.43,470359.0,1.3257,1.3296,1.3219,1.3257,470359.0
2016-01-12 11:15:00,3.43,3.45,3.42,3.44,488882.0,1.3257,1.3334,1.3219,1.3296,488882.0
2016-01-12 11:20:00,3.44,3.45,3.43,3.45,195499.0,1.3296,1.3334,1.3257,1.3334,195499.0
2016-01-12 11:25:00,3.44,3.45,3.4,3.41,832540.0,1.3296,1.3334,1.3141,1.318,832540.0
2016-01-12 11:30:00,3.41,3.42,3.39,3.42,786467.0,1.318,1.3219,1.3103,1.3219,786467.0
2016-01-12 11:35:00,3.42,3.42,3.37,3.38,618978.0,1.3219,1.3219,1.3025,1.3064,618978.0
2016-01-12 11:40:00,3.38,3.4,3.37,3.4,528249.0,1.3064,1.3141,1.3025,1.3141,528249.0
2016-01-12 11:45:00,3.4,3.43,3.39,3.43,391570.0,1.3141,1.3257,1.3103,1.3257,391570.0
2016-01-12 11:50:00,3.43,3.44,3.42,3.44,497821.0,1.3257,1.3296,1.3219,1.3296,497821.0
2016-01-12 11:55:00,3.44,3.44,3.4,3.41,616675.0,1.3296,1.3296,1.3141,1.318,616675.0
2016-01-12 12:00:00,3.4,3.42,3.4,3.42,345401.0,1.3141,1.3219,1.3141,1.3219,345401.0
2016-01-12 12:05:00,3.42,3.42,3.41,3.42,239613.0,1.3219,1.3219,1.318,1.3219,239613.0
2016-01-12 12:10:00,3.42,3.42,3.4,3.41,503338.0,1.3219,1.3219,1.3141,1.318,503338.0
2016-01-12 12:15:00,3.42,3.42,3.39,3.4,1791993.0,1.3219,1.3219,1.3103,1.3141,1791993.0
2016-01-12 12:20:00,3.39,3.4,3.37,3.38,405219.0,1.3103,1.3141,1.3025,1.3064,405219.0
2016-01-12 12:25:00,3.38,3.39,3.35,3.36,1330588.0,1.3064,1.3103,1.2948,1.2987,1330588.0
2016-01-12 12:30:00,3.35,3.38,3.35,3.35,771603.0,1.2948,1.3064,1.2948,1.2948,771603.0
2016-01-12 12:35:00,3.35,3.36,3.34,3.36,449450.0,1.2948,1.2987,1.2909,1.2987,449450.0
2016-01-12 12:40:00,3.36,3.36,3.33,3.35,548774.0,1.2987,1.2987,1.2871,1.2948,548774.0
2016-01-12 12:45:00,3.35,3.38,3.33,3.38,491790.0,1.2948,1.3064,1.2871,1.3064,491790.0
2016-01-12 12:50:00,3.38,3.38,3.36,3.37,177802.0,1.3064,1.3064,1.2987,1.3025,177802.0
2016-01-12 12:55:00,3.37,3.38,3.36,3.38,148350.0,1.3025,1.3064,1.2987,1.3064,148350.0
2016-01-12 13:00:00,3.38,3.39,3.37,3.39,664393.0,1.3064,1.3103,1.3025,1.3103,664393.0
2016-01-12 13:05:00,3.39,3.39,3.36,3.37,243772.0,1.3103,1.3103,1.2987,1.3025,243772.0
2016-01-12 13:10:00,3.37,3.39,3.36,3.38,225707.0,1.3025,1.3103,1.2987,1.3064,225707.0
2016-01-12 13:15:00,3.39,3.39,3.38,3.39,152354.0,1.3103,1.3103,1.3064,1.3103,152354.0
2016-01-12 13:20:00,3.39,3.39,3.38,3.38,182052.0,1.3103,1.3103,1.3064,1.3064,182052.0
2016-01-12 13:25:00,3.38,3.39,3.37,3.38,122494.0,1.3064,1.3103,1.3025,1.3064,122494.0
2016-01-12 13:30:00,3.37,3.38,3.37,3.37,216921.0,1.3025,1.3064,1.3025,1.3025,216921.0
2016-01-12 13:35:00,3.37,3.38,3.37,3.38,189245.0,1.3025,1.3064,1.3025,1.3064,189245.0
2016-01-12 13:40:00,3.37,3.4,3.37,3.4,765843.0,1.3025,1.3141,1.3025,1.3141,765843.0
2016-01-12 13:45:00,3.4,3.42,3.4,3.42,128671.0,1.3141,1.3219,1.3141,1.3219,128671.0
2016-01-12 13:50:00,3.42,3.42,3.4,3.41,374634.0,1.3219,1.3219,1.3141,1.318,374634.0
2016-01-12 13:55:00,3.41,3.41,3.4,3.4,107986.0,1.318,1.318,1.3141,1.3141,107986.0
2016-01-12 14:00:00,3.4,3.41,3.4,3.41,132734.0,1.3141,1.318,1.3141,1.318,132734.0
2016-01-12 14:05:00,3.4,3.41,3.39,3.4,307467.0,1.3141,1.318,1.3103,1.3141,307467.0
2016-01-12 14:10:00,3.39,3.4,3.39,3.4,234588.0,1.3103,1.3141,1.3103,1.3141,234588.0
2016-01-12 14:15:00,3.39,3.4,3.39,3.4,104317.0,1.3103,1.3141,1.3103,1.3141,104317.0
2016-01-12 14:20:00,3.4,3.4,3.39,3.4,285517.0,1.3141,1.3141,1.3103,1.3141,285517.0
2016-01-12 14:25:00,3.4,3.42,3.39,3.41,341799.0,1.3141,1.3219,1.3103,1.318,341799.0
2016-01-12 14:30:00,3.41,3.42,3.4,3.41,174771.0,1.318,1.3219,1.3141,1.318,174771.0
2016-01-12 14:35:00,3.41,3.41,3.4,3.4,96687.0,1.318,1.318,1.3141,1.3141,96687.0
2016-01-12 14:40:00,3.41,3.41,3.4,3.41,121816.0,1.318,1.318,1.3141,1.318,121816.0
2016-01-12 14:45:00,3.4,3.41,3.4,3.41,116181.0,1.3141,1.318,1.3141,1.318,116181.0
2016-01-12 14:50:00,3.41,3.43,3.4,3.43,614030.0,1.318,1.3257,1.3141,1.3257,614030.0
2016-01-12 14:55:00,3.43,3.44,3.42,3.44,422793.0,1.3257,1.3296,1.3219,1.3296,422793.0
2016-01-12 15:00:00,3.44,3.44,3.43,3.44,87818.0,1.3296,1.3296,1.3257,1.3296,87818.0
2016-01-12 15:05:00,3.43,3.45,3.43,3.45,393641.0,1.3257,1.3334,1.3257,1.3334,393641.0
2016-01-12 15:10:00,3.44,3.45,3.44,3.45,154721.0,1.3296,1.3334,1.3296,1.3334,154721.0
2016-01-12 15:15:00,3.44,3.45,3.44,3.45,95578.0,1.3296,1.3334,1.3296,1.3334,95578.0
2016-01-12 15:20:00,3.45,3.47,3.44,3.47,228582.0,1.3334,1.3412,1.3296,1.3412,228582.0
2016-01-12 15:25:00,3.47,3.48,3.46,3.48,192667.0,1.3412,1.345,1.3373,1.345,192667.0
2016-01-12 15:30:00,3.48,3.48,3.46,3.46,152781.0,1.345,1.345,1.3373,1.3373,152781.0
2016-01-12 15:35:00,3.46,3.49,3.46,3.49,853463.0,1.3373,1.3489,1.3373,1.3489,853463.0
2016-01-12 15:40:00,3.49,3.49,3.48,3.49,535587.0,1.3489,1.3489,1.345,1.3489,535587.0
2016-01-12 15:45:00,3.49,3.49,3.48,3.49,573507.0,1.3489,1.3489,1.345,1.3489,573507.0
2016-01-12 15:50:00,3.49,3.5,3.48,3.5,1060086.0,1.3489,1.3528,1.345,1.3528,1060086.0
2016-01-12 15:55:00,3.5,3.5,3.49,3.5,868325.0,1.3528,1.3528,1.3489,1.3528,868325.0
2016-01-13 09:30:00,3.54,3.59,3.54,3.58,634248.0,1.3682,1.3876,1.3682,1.3837,634248.0
2016-01-13 09:35:00,3.57,3.62,3.57,3.62,477914.0,1.3798,1.3992,1.3798,1.3992,477914.0
2016-01-13 09:40:00,3.63,3.63,3.62,3.62,588138.0,1.403,1.403,1.3992,1.3992,588138.0
2016-01-13 09:45:00,3.62,3.63,3.58,3.59,743855.0,1.3992,1.403,1.3837,1.3876,743855.0
2016-01-13 09:50:00,3.59,3.6,3.56,3.57,534543.0,1.3876,1.3914,1.376,1.3798,534543.0
2016-01-13 09:55:00,3.57,3.59,3.56,3.58,373004.0,1.3798,1.3876,1.376,1.3837,373004.0
2016-01-13 10:00:00,3.58,3.6,3.54,3.54,394297.0,1.3837,1.3914,1.3682,1.3682,394297.0
2016-01-13 10:05:00,3.54,3.57,3.54,3.57,216752.0,1.3682,1.3798,1.3682,1.3798,216752.0
2016-01-13 10:10:00,3.57,3.57,3.52,3.52,288624.0,1.3798,1.3798,1.3605,1.3605,288624.0
2016-01-13 10:15:00,3.53,3.53,3.5,3.51,213750.0,1.3644,1.3644,1.3528,1.3566,213750.0
2016-01-13 10:20:00,3.51,3.53,3.5,3.53,405350.0,1.3566,1.3644,1.3528,1.3644,405350.0
2016-01-13 10:25:00,3.52,3.55,3.52,3.55,585340.0,1.3605,1.3721,1.3605,1.3721,585340.0
2016-01-13 10:30:00,3.55,3.55,3.4,3.43,1588638.0,1.3721,1.3721,1.3141,1.3257,1588638.0
2016-01-13 10:35:00,3.43,3.46,3.42,3.43,528937.0,1.3257,1.3373,1.3219,1.3257,528937.0
2016-01-13 10:40:00,3.43,3.45,3.43,3.45,321571.0,1.3257,1.3334,1.3257,1.3334,321571.0
2016-01-13 10:45:00,3.45,3.48,3.44,3.47,376033.0,1.3334,1.345,1.3296,1.3412,376033.0
2016-01-13 10:50:00,3.48,3.5,3.47,3.48,387417.0,1.345,1.3528,1.3412,1.345,387417.0
2016-01-13 10:55:00,3.48,3.52,3.47,3.52,402035.0,1.345,1.3605,1.3412,1.3605,402035.0
2016-01-13 11:00:00,3.52,3.52,3.48,3.49,447371.0,1.3605,1.3605,1.345,1.3489,447371.0
2016-01-13 11:05:00,3.49,3.5,3.46,3.47,176257.0,1.3489,1.3528,1.3373,1.3412,176257.0
2016-01-13 11:10:00,3.47,3.51,3.46,3.49,205659.0,1.3412,1.3566,1.3373,1.3489,205659.0
2016-01-13 11:15:00,3.49,3.52,3.49,3.51,140327.0,1.3489,1.3605,1.3489,1.3566,140327.0
2016-01-13 11:20:00,3.51,3.52,3.48,3.49,777779.0,1.3566,1.3605,1.345,1.3489,777779.0
2016-01-13 11:25:00,3.49,3.49,3.47,3.48,133838.0,1.3489,1.3489,1.3412,1.345,133838.0
2016-01-13 11:30:00,3.48,3.49,3.47,3.49,171621.0,1.345,1.3489,1.3412,1.3489,171621.0
2016-01-13 11:35:00,3.49,3.5,3.47,3.48,336644.0,1.3489,1.3528,1.3412,1.345,336644.0
2016-01-13 11:40:00,3.48,3.48,3.46,3.46,138841.0,1.345,1.345,1.3373,1.3373,138841.0
2016-01-13 11:45:00,3.46,3.47,3.45,3.46,138130.0,1.3373,1.3412,1.3334,1.3373,138130.0
2016-01-13 11:50:00,3.46,3.46,3.45,3.46,64401.0,1.3373,1.3373,1.3334,1.3373,64401.0
2016-01-13 11:55:00,3.46,3.46,3.45,3.46,37885.0,1.3373,1.3373,1.3334,1.3373,37885.0
2016-01-13 12:00:00,3.46,3.46,3.45,3.46,84310.0,1.3373,1.3373,1.3334,1.3373,84310.0
2016-01-13 12:05:00,3.46,3.46,3.44,3.45,65942.0,1.3373,1.3373,1.3296,1.3334,65942.0
2016-01-13 12:10:00,3.44,3.45,3.43,3.44,201400.0,1.3296,1.3334,1.3257,1.3296,201400.0
2016-01-13 12:15:00,3.44,3.44,3.43,3.44,57362.0,1.3296,1.3296,1.3257,1.3296,57362.0
2016-01-13 12:20:00,3.44,3.44,3.43,3.44,53752.0,1.3296,1.3296,1.3257,1.3296,53752.0
2016-01-13 12:25:00,3.44,3.44,3.43,3.44,76721.0,1.3296,1.3296,1.3257,1.3296,76721.0
2016-01-13 12:30:00,3.44,3.44,3.43,3.44,103128.0,1.3296,1.3296,1.3257,1.3296,103128.0
2016-01-13 12:35:00,3.44,3.44,3.43,3.44,64883.0,1.3296,1.3296,1.3257,1.3296,64883.0
2016-01-13 12:40:00,3.44,3.44,3.43,3.44,83450.0,1.3296,1.3296,1.3257,1.3296,83450.0
2016-01-13 12:45:00,3.44,3.44,3.43,3.44,48370.0,1.3296,1.3296,1.3257,1.3296,48370.0
2016-01-13 12:50:00,3.44,3.44,3.42,3.42,35989.0,1.3296,1.3296,1.3219,1.3219,35989.0
2016-01-13 12:55:00,3.43,3.43,3.42,3.43,41115.0,1.3257,1.3257,1.3219,1.3257,41115.0
2016-01-13 13:00:00,3.43,3.43,3.42,3.43,23324.0,1.3257,1.3257,1.3219,1.3257,23324.0
2016-01-13 13:05:00,3.43,3.43,3.42,3.42,54498.0,1.3257,1.3257,1.3219,1.3219,54498.0
2016-01-13 13:10:00,3.43,3.43,3.42,3.43,49629.0,1.3257,1.3257,1.3219,1.3257,49629.0
2016-01-13 13:15:00,3.42,3.43,3.42,3.42,27674.0,1.3219,1.3257,1.3219,1.3219,27674.0
2016-01-13 13:20:00,3.42,3.43,3.42,3.42,30103.0,1.3219,1.3257,1.3219,1.3219,30103.0
2016-01-13 13:25:00,3.43,3.43,3.42,3.43,47561.0,1.3257,1.3257,1.3219,1.3257,47561.0
2016-01-13 13:30:00,3.43,3.43,3.42,3.43,18694.0,1.3257,1.3257,1.3219,1.3257,18694.0
2016-01-13 13:35:00,3.43,3.43,3.42,3.43,22134.0,1.3257,1.3257,1.3219,1.3257,22134.0
2016-01-13 13:40:00,3.42,3.43,3.42,3.42,19700.0,1.3219,1.3257,1.3219,1.3219,19700.0
2016-01-13 13:45:00,3.43,3.43,3.41,3.42,208560.0,1.3257,1.3257,1.318,1.3219,208560.0
2016-01-13 13:50:00,3.42,3.42,3.41,3.42,86178.0,1.3219,1.3219,1.318,1.3219,86178.0
2016-01-13 13:55:00,3.42,3.42,3.41,3.42,63200.0,1.3219,1.3219,1.318,1.3219,63200.0
2016-01-13 14:00:00,3.41,3.42,3.41,3.42,67334.0,1.318,1.3219,1.318,1.3219,67334.0
2016-01-13 14:05:00,3.42,3.42,3.4,3.41,195525.0,1.3219,1.3219,1.3141,1.318,195525.0
2016-01-13 14:10:00,3.41,3.41,3.4,3.41,98380.0,1.318,1.318,1.3141,1.318,98380.0
2016-01-13 14:15:00,3.41,3.41,3.4,3.4,198190.0,1.318,1.318,1.3141,1.3141,198190.0
2016-01-13 14:20:00,3.4,3.41,3.39,3.39,70373.0,1.3141,1.318,1.3103,1.3103,70373.0
2016-01-13 14:25:00,3.39,3.4,3.39,3.4,191414.0,1.3103,1.3141,1.3103,1.3141,191414.0
2016-01-13 14:30:00,3.4,3.4,3.39,3.4,117734.0,1.3141,1.3141,1.3103,1.3141,117734.0
2016-01-13 14:35:00,3.4,3.4,3.39,3.39,119900.0,1.3141,1.3141,1.3103,1.3103,119900.0
2016-01-13 14:40:00,3.39,3.4,3.36,3.36,121121.0,1.3103,1.3141,1.2987,1.2987,121121.0
2016-01-13 14:45:00,3.37,3.37,3.35,3.35,113144.0,1.3025,1.3025,1.2948,1.2948,113144.0
2016-01-13 14:50:00,3.35,3.38,3.35,3.38,554501.0,1.2948,1.3064,1.2948,1.3064,554501.0
2016-01-13 14:55:00,3.38,3.38,3.37,3.38,174735.0,1.3064,1.3064,1.3025,1.3064,174735.0
2016-01-13 15:00:00,3.38,3.38,3.37,3.37,222516.0,1.3064,1.3064,1.3025,1.3025,222516.0
2016-01-13 15:05:00,3.37,3.38,3.37,3.38,112384.0,1.3025,1.3064,1.3025,1.3064,112384.0
2016-01-13 15:10:00,3.38,3.38,3.35,3.35,240818.0,1.3064,1.3064,1.2948,1.2948,240818.0
2016-01-13 15:15:00,3.35,3.36,3.35,3.35,41680.0,1.2948,1.2987,1.2948,1.2948,41680.0
2016-01-13 15:20:00,3.35,3.36,3.35,3.35,50610.0,1.2948,1.2987,1.2948,1.2948,50610.0
2016-01-13 15:25:00,3.36,3.36,3.35,3.36,110044.0,1.2987,1.2987,1.2948,1.2987,110044.0
2016-01-13 15:30:00,3.35,3.36,3.35,3.35,48863.0,1.2948,1.2987,1.2948,1.2948,48863.0
2016-01-13 15:35:00,3.36,3.36,3.35,3.35,78135.0,1.2987,1.2987,1.2948,1.2948,78135.0
2016-01-13 15:40:00,3.35,3.36,3.35,3.35,301627.0,1.2948,1.2987,1.2948,1.2948,301627.0
2016-01-13 15:45:00,3.35,3.36,3.34,3.34,407337.0,1.2948,1.2987,1.2909,1.2909,407337.0
2016-01-13 15:50:00,3.34,3.35,3.34,3.35,517258.0,1.2909,1.2948,1.2909,1.2948,517258.0
2016-01-13 15:55:00,3.34,3.35,3.34,3.35,636794.0,1.2909,1.2948,1.2909,1.2948,636794.0
2016-01-14 09:30:00,3.33,3.33,3.27,3.3,902903.0,1.2871,1.2871,1.2639,1.2755,902903.0
2016-01-14 09:35:00,3.3,3.3,3.27,3.28,508421.0,1.2755,1.2755,1.2639,1.2677,508421.0
2016-01-14 09:40:00,3.29,3.34,3.29,3.33,706548.0,1.2716,1.2909,1.2716,1.2871,706548.0
2016-01-14 09:45:00,3.33,3.33,3.3,3.31,334431.0,1.2871,1.2871,1.2755,1.2793,334431.0
2016-01-14 09:50:00,3.31,3.33,3.31,3.33,262393.0,1.2793,1.2871,1.2793,1.2871,262393.0
2016-01-14 09:55:00,3.32,3.33,3.3,3.3,533794.0,1.2832,1.2871,1.2755,1.2755,533794.0
2016-01-14 10:00:00,3.31,3.31,3.29,3.3,290845.0,1.2793,1.2793,1.2716,1.2755,290845.0
2016-01-14 10:05:00,3.3,3.31,3.29,3.31,113799.0,1.2755,1.2793,1.2716,1.2793,113799.0
2016-01-14 10:10:00,3.31,3.38,3.3,3.38,987037.0,1.2793,1.3064,1.2755,1.3064,987037.0
2016-01-14 10:15:00,3.38,3.44,3.37,3.44,1015918.0,1.3064,1.3296,1.3025,1.3296,1015918.0
2016-01-14 10:20:00,3.44,3.48,3.43,3.47,1321991.0,1.3296,1.345,1.3257,1.3412,1321991.0
2016-01-14 10:25:00,3.48,3.5,3.46,3.5,561486.0,1.345,1.3528,1.3373,1.3528,561486.0
2016-01-14 10:30:00,3.5,3.53,3.49,3.51,775125.0,1.3528,1.3644,1.3489,1.3566,775125.0
2016-01-14 10:35:00,3.51,3.53,3.47,3.47,692781.0,1.3566,1.3644,1.3412,1.3412,692781.0
2016-01-14 10:40:00,3.48,3.54,3.44,3.54,851059.0,1.345,1.3682,1.3296,1.3682,851059.0
2016-01-14 10:45:00,3.54,3.54,3.49,3.52,609633.0,1.3682,1.3682,1.3489,1.3605,609633.0
2016-01-14 10:50:00,3.52,3.52,3.49,3.5,347087.0,1.3605,1.3605,1.3489,1.3528,347087.0
2016-01-14 10:55:00,3.5,3.5,3.45,3.45,594457.0,1.3528,1.3528,1.3334,1.3334,594457.0
2016-01-14 11:00:00,3.45,3.46,3.43,3.44,334660.0,1.3334,1.3373,1.3257,1.3296,334660.0
2016-01-14 11:05:00,3.44,3.46,3.43,3.46,771680.0,1.3296,1.3373,1.3257,1.3373,771680.0
2016-01-14 11:10:00,3.46,3.48,3.45,3.48,637768.0,1.3373,1.345,1.3334,1.345,637768.0
2016-01-14 11:15:00,3.48,3.5,3.46,3.49,725929.0,1.345,1.3528,1.3373,1.3489,725929.0
2016-01-14 11:20:00,3.49,3.49,3.45,3.46,268235.0,1.3489,1.3489,1.3334,1.3373,268235.0
2016-01-14 11:25:00,3.45,3.47,3.45,3.46,755565.0,1.3334,1.3412,1.3334,1.3373,755565.0
2016-01-14 11:30:00,3.47,3.47,3.46,3.47,74351.0,1.3412,1.3412,1.3373,1.3412,74351.0
2016-01-14 11:35:00,3.47,3.47,3.46,3.47,76488.0,1.3412,1.3412,1.3373,1.3412,76488.0
2016-01-14 11:40:00,3.47,3.49,3.46,3.49,502089.0,1.3412,1.3489,1.3373,1.3489,502089.0
2016-01-14 11:45:00,3.49,3.51,3.48,3.49,437581.0,1.3489,1.3566,1.345,1.3489,437581.0
2016-01-14 11:50:00,3.5,3.5,3.48,3.49,383855.0,1.3528,1.3528,1.345,1.3489,383855.0
2016-01-14 11:55:00,3.5,3.51,3.49,3.51,228402.0,1.3528,1.3566,1.3489,1.3566,228402.0
2016-01-14 12:00:00,3.51,3.52,3.5,3.51,315242.0,1.3566,1.3605,1.3528,1.3566,315242.0
2016-01-14 12:05:00,3.52,3.52,3.5,3.51,316914.0,1.3605,1.3605,1.3528,1.3566,316914.0
2016-01-14 12:10:00,3.51,3.52,3.51,3.51,128219.0,1.3566,1.3605,1.3566,1.3566,128219.0
2016-01-14 12:15:00,3.51,3.52,3.51,3.52,128849.0,1.3566,1.3605,1.3566,1.3605,128849.0
2016-01-14 12:20:00,3.52,3.54,3.51,3.54,437179.0,1.3605,1.3682,1.3566,1.3682,437179.0
2016-01-14 12:25:00,3.54,3.55,3.53,3.54,192403.0,1.3682,1.3721,1.3644,1.3682,192403.0
2016-01-14 12:30:00,3.55,3.56,3.52,3.55,424480.0,1.3721,1.376,1.3605,1.3721,424480.0
2016-01-14 12:35:00,3.55,3.55,3.54,3.55,41027.0,1.3721,1.3721,1.3682,1.3721,41027.0
2016-01-14 12:40:00,3.55,3.58,3.54,3.55,488510.0,1.3721,1.3837,1.3682,1.3721,488510.0
2016-01-14 12:45:00,3.56,3.56,3.54,3.54,92499.0,1.376,1.376,1.3682,1.3682,92499.0
2016-01-14 12:50:00,3.55,3.55,3.53,3.55,199578.0,1.3721,1.3721,1.3644,1.3721,199578.0
2016-01-14 12:55:00,3.55,3.55,3.53,3.53,231252.0,1.3721,1.3721,1.3644,1.3644,231252.0
2016-01-14 13:00:00,3.53,3.55,3.52,3.52,583014.0,1.3644,1.3721,1.3605,1.3605,583014.0
2016-01-14 13:05:00,3.52,3.53,3.5,3.51,491030.0,1.3605,1.3644,1.3528,1.3566,491030.0
2016-01-14 13:10:00,3.52,3.53,3.51,3.53,127930.0,1.3605,1.3644,1.3566,1.3644,127930.0
2016-01-14 13:15:00,3.53,3.53,3.52,3.53,66019.0,1.3644,1.3644,1.3605,1.3644,66019.0
2016-01-14 13:20:00,3.53,3.54,3.52,3.54,246104.0,1.3644,1.3682,1.3605,1.3682,246104.0
2016-01-14 13:25:00,3.54,3.54,3.52,3.52,162395.0,1.3682,1.3682,1.3605,1.3605,162395.0
2016-01-14 13:30:00,3.53,3.54,3.52,3.53,76084.0,1.3644,1.3682,1.3605,1.3644,76084.0
2016-01-14 13:35:00,3.53,3.56,3.53,3.56,93248.0,1.3644,1.376,1.3644,1.376,93248.0
2016-01-14 13:40:00,3.56,3.58,3.55,3.58,443952.0,1.376,1.3837,1.3721,1.3837,443952.0
2016-01-14 13:45:00,3.58,3.58,3.56,3.58,196796.0,1.3837,1.3837,1.376,1.3837,196796.0
2016-01-14 13:50:00,3.57,3.59,3.57,3.57,274795.0,1.3798,1.3876,1.3798,1.3798,274795.0
2016-01-14 13:55:00,3.58,3.59,3.57,3.58,136533.0,1.3837,1.3876,1.3798,1.3837,136533.0
2016-01-14 14:00:00,3.59,3.59,3.57,3.58,199232.0,1.3876,1.3876,1.3798,1.3837,199232.0
2016-01-14 14:05:00,3.58,3.59,3.57,3.59,260233.0,1.3837,1.3876,1.3798,1.3876,260233.0
2016-01-14 14:10:00,3.59,3.59,3.58,3.59,311800.0,1.3876,1.3876,1.3837,1.3876,311800.0
2016-01-14 14:15:00,3.58,3.59,3.58,3.58,91983.0,1.3837,1.3876,1.3837,1.3837,91983.0
2016-01-14 14:20:00,3.58,3.59,3.57,3.58,381143.0,1.3837,1.3876,1.3798,1.3837,381143.0
2016-01-14 14:25:00,3.58,3.59,3.57,3.57,253348.0,1.3837,1.3876,1.3798,1.3798,253348.0
2016-01-14 14:30:00,3.57,3.58,3.56,3.57,156487.0,1.3798,1.3837,1.376,1.3798,156487.0
2016-01-14 14:35:00,3.57,3.57,3.52,3.53,663104.0,1.3798,1.3798,1.3605,1.3644,663104.0
2016-01-14 14:40:00,3.54,3.55,3.53,3.54,104750.0,1.3682,1.3721,1.3644,1.3682,104750.0
2016-01-14 14:45:00,3.54,3.55,3.53,3.54,153709.0,1.3682,1.3721,1.3644,1.3682,153709.0
2016-01-14 14:50:00,3.54,3.55,3.53,3.55,129266.0,1.3682,1.3721,1.3644,1.3721,129266.0
2016-01-14 14:55:00,3.54,3.6,3.54,3.58,850860.0,1.3682,1.3914,1.3682,1.3837,850860.0
2016-01-14 15:00:00,3.58,3.59,3.58,3.58,61038.0,1.3837,1.3876,1.3837,1.3837,61038.0
2016-01-14 15:05:00,3.59,3.59,3.58,3.59,152987.0,1.3876,1.3876,1.3837,1.3876,152987.0
2016-01-14 15:10:00,3.58,3.59,3.58,3.58,202609.0,1.3837,1.3876,1.3837,1.3837,202609.0
2016-01-14 15:15:00,3.58,3.59,3.58,3.58,264755.0,1.3837,1.3876,1.3837,1.3837,264755.0
2016-01-14 15:20:00,3.59,3.6,3.58,3.58,912125.0,1.3876,1.3914,1.3837,1.3837,912125.0
2016-01-14 15:25:00,3.58,3.59,3.58,3.58,102872.0,1.3837,1.3876,1.3837,1.3837,102872.0
2016-01-14 15:30:00,3.58,3.59,3.57,3.58,336649.0,1.3837,1.3876,1.3798,1.3837,336649.0
2016-01-14 15:35:00,3.57,3.59,3.57,3.58,536946.0,1.3798,1.3876,1.3798,1.3837,536946.0
2016-01-14 15:40:00,3.58,3.58,3.56,3.58,174706.0,1.3837,1.3837,1.376,1.3837,174706.0
2016-01-14 15:45:00,3.57,3.59,3.57,3.58,515788.0,1.3798,1.3876,1.3798,1.3837,515788.0
2016-01-14 15:50:00,3.58,3.59,3.58,3.58,572666.0,1.3837,1.3876,1.3837,1.3837,572666.0
2016-01-14 15:55:00,3.58,3.61,3.58,3.59,2506160.0,1.3837,1.3953,1.3837,1.3876,2506160.0
2016-01-15 09:30:00,3.34,3.45,3.33,3.44,2412899.0,1.2909,1.3334,1.2871,1.3296,2412899.0
2016-01-15 09:35:00,3.44,3.46,3.41,3.42,946324.0,1.3296,1.3373,1.318,1.3219,946324.0
2016-01-15 09:40:00,3.41,3.42,3.35,3.38,1098852.0,1.318,1.3219,1.2948,1.3064,1098852.0
2016-01-15 09:45:00,3.38,3.43,3.37,3.41,1176274.0,1.3064,1.3257,1.3025,1.318,1176274.0
2016-01-15 09:50:00,3.42,3.42,3.4,3.41,277381.0,1.3219,1.3219,1.3141,1.318,277381.0
2016-01-15 09:55:00,3.41,3.41,3.36,3.36,458414.0,1.318,1.318,1.2987,1.2987,458414.0
2016-01-15 10:00:00,3.36,3.37,3.34,3.35,444767.0,1.2987,1.3025,1.2909,1.2948,444767.0
2016-01-15 10:05:00,3.35,3.39,3.35,3.39,778304.0,1.2948,1.3103,1.2948,1.3103,778304.0
2016-01-15 10:10:00,3.38,3.4,3.35,3.35,399754.0,1.3064,1.3141,1.2948,1.2948,399754.0
2016-01-15 10:15:00,3.35,3.39,3.34,3.38,376025.0,1.2948,1.3103,1.2909,1.3064,376025.0
2016-01-15 10:20:00,3.38,3.4,3.37,3.38,566650.0,1.3064,1.3141,1.3025,1.3064,566650.0
2016-01-15 10:25:00,3.37,3.38,3.36,3.37,65529.0,1.3025,1.3064,1.2987,1.3025,65529.0
2016-01-15 10:30:00,3.36,3.39,3.36,3.37,278825.0,1.2987,1.3103,1.2987,1.3025,278825.0
2016-01-15 10:35:00,3.38,3.38,3.37,3.38,79004.0,1.3064,1.3064,1.3025,1.3064,79004.0
2016-01-15 10:40:00,3.38,3.38,3.36,3.37,323144.0,1.3064,1.3064,1.2987,1.3025,323144.0
2016-01-15 10:45:00,3.37,3.39,3.35,3.38,338697.0,1.3025,1.3103,1.2948,1.3064,338697.0
2016-01-15 10:50:00,3.39,3.39,3.33,3.33,464396.0,1.3103,1.3103,1.2871,1.2871,464396.0
2016-01-15 10:55:00,3.33,3.34,3.3,3.3,279507.0,1.2871,1.2909,1.2755,1.2755,279507.0
2016-01-15 11:00:00,3.3,3.31,3.3,3.31,160809.0,1.2755,1.2793,1.2755,1.2793,160809.0
2016-01-15 11:05:00,3.31,3.31,3.29,3.3,283419.0,1.2793,1.2793,1.2716,1.2755,283419.0
2016-01-15 11:10:00,3.29,3.3,3.27,3.29,441822.0,1.2716,1.2755,1.2639,1.2716,441822.0
2016-01-15 11:15:00,3.29,3.3,3.27,3.29,400937.0,1.2716,1.2755,1.2639,1.2716,400937.0
2016-01-15 11:20:00,3.28,3.3,3.28,3.29,175919.0,1.2677,1.2755,1.2677,1.2716,175919.0
2016-01-15 11:25:00,3.29,3.31,3.29,3.3,183140.0,1.2716,1.2793,1.2716,1.2755,183140.0
2016-01-15 11:30:00,3.3,3.31,3.29,3.3,268030.0,1.2755,1.2793,1.2716,1.2755,268030.0
2016-01-15 11:35:00,3.3,3.33,3.3,3.32,545796.0,1.2755,1.2871,1.2755,1.2832,545796.0
2016-01-15 11:40:00,3.31,3.33,3.3,3.31,321334.0,1.2793,1.2871,1.2755,1.2793,321334.0
2016-01-15 11:45:00,3.31,3.32,3.29,3.3,372808.0,1.2793,1.2832,1.2716,1.2755,372808.0
2016-01-15 11:50:00,3.3,3.3,3.27,3.29,414633.0,1.2755,1.2755,1.2639,1.2716,414633.0
2016-01-15 11:55:00,3.29,3.3,3.27,3.29,176183.0,1.2716,1.2755,1.2639,1.2716,176183.0
2016-01-15 12:00:00,3.29,3.3,3.27,3.3,167610.0,1.2716,1.2755,1.2639,1.2755,167610.0
2016-01-15 12:05:00,3.3,3.3,3.29,3.3,196326.0,1.2755,1.2755,1.2716,1.2755,196326.0
2016-01-15 12:10:00,3.3,3.3,3.29,3.3,90222.0,1.2755,1.2755,1.2716,1.2755,90222.0
2016-01-15 12:15:00,3.29,3.3,3.29,3.3,65840.0,1.2716,1.2755,1.2716,1.2755,65840.0
2016-01-15 12:20:00,3.3,3.3,3.27,3.28,379150.0,1.2755,1.2755,1.2639,1.2677,379150.0
2016-01-15 12:25:00,3.27,3.3,3.27,3.3,509954.0,1.2639,1.2755,1.2639,1.2755,509954.0
2016-01-15 12:30:00,3.3,3.3,3.27,3.27,1055272.0,1.2755,1.2755,1.2639,1.2639,1055272.0
2016-01-15 12:35:00,3.28,3.28,3.25,3.26,235740.0,1.2677,1.2677,1.2561,1.26,235740.0
2016-01-15 12:40:00,3.26,3.26,3.24,3.26,390180.0,1.26,1.26,1.2523,1.26,390180.0
2016-01-15 12:45:00,3.26,3.28,3.25,3.28,199086.0,1.26,1.2677,1.2561,1.2677,199086.0
2016-01-15 12:50:00,3.28,3.28,3.27,3.28,151756.0,1.2677,1.2677,1.2639,1.2677,151756.0
2016-01-15 12:55:00,3.28,3.3,3.28,3.3,256544.0,1.2677,1.2755,1.2677,1.2755,256544.0
2016-01-15 13:00:00,3.3,3.3,3.28,3.29,69993.0,1.2755,1.2755,1.2677,1.2716,69993.0
2016-01-15 13:05:00,3.29,3.29,3.28,3.29,32338.0,1.2716,1.2716,1.2677,1.2716,32338.0
2016-01-15 13:10:00,3.29,3.3,3.28,3.29,145001.0,1.2716,1.2755,1.2677,1.2716,145001.0
2016-01-15 13:15:00,3.29,3.3,3.29,3.29,55707.0,1.2716,1.2755,1.2716,1.2716,55707.0
2016-01-15 13:20:00,3.29,3.3,3.29,3.29,83143.0,1.2716,1.2755,1.2716,1.2716,83143.0
2016-01-15 13:25:00,3.3,3.3,3.29,3.29,68844.0,1.2755,1.2755,1.2716,1.2716,68844.0
2016-01-15 13:30:00,3.3,3.3,3.29,3.3,252410.0,1.2755,1.2755,1.2716,1.2755,252410.0
2016-01-15 13:35:00,3.3,3.3,3.29,3.3,172346.0,1.2755,1.2755,1.2716,1.2755,172346.0
2016-01-15 13:40:00,3.3,3.3,3.29,3.3,93675.0,1.2755,1.2755,1.2716,1.2755,93675.0
2016-01-15 13:45:00,3.29,3.3,3.29,3.3,82354.0,1.2716,1.2755,1.2716,1.2755,82354.0
2016-01-15 13:50:00,3.3,3.3,3.29,3.3,259675.0,1.2755,1.2755,1.2716,1.2755,259675.0
2016-01-15 13:55:00,3.3,3.31,3.29,3.31,280916.0,1.2755,1.2793,1.2716,1.2793,280916.0
2016-01-15 14:00:00,3.31,3.31,3.3,3.31,174895.0,1.2793,1.2793,1.2755,1.2793,174895.0
2016-01-15 14:05:00,3.31,3.31,3.3,3.31,339025.0,1.2793,1.2793,1.2755,1.2793,339025.0
2016-01-15 14:10:00,3.31,3.31,3.3,3.31,101944.0,1.2793,1.2793,1.2755,1.2793,101944.0
2016-01-15 14:15:00,3.31,3.31,3.3,3.31,206298.0,1.2793,1.2793,1.2755,1.2793,206298.0
2016-01-15 14:20:00,3.31,3.31,3.3,3.3,322425.0,1.2793,1.2793,1.2755,1.2755,322425.0
2016-01-15 14:25:00,3.31,3.31,3.3,3.3,453676.0,1.2793,1.2793,1.2755,1.2755,453676.0
2016-01-15 14:30:00,3.31,3.31,3.3,3.3,66154.0,1.2793,1.2793,1.2755,1.2755,66154.0
2016-01-15 14:35:00,3.31,3.31,3.28,3.29,293808.0,1.2793,1.2793,1.2677,1.2716,293808.0
2016-01-15 14:40:00,3.29,3.3,3.28,3.29,473201.0,1.2716,1.2755,1.2677,1.2716,473201.0
2016-01-15 14:45:00,3.3,3.3,3.29,3.3,66013.0,1.2755,1.2755,1.2716,1.2755,66013.0
2016-01-15 14:50:00,3.3,3.3,3.29,3.3,302625.0,1.2755,1.2755,1.2716,1.2755,302625.0
2016-01-15 14:55:00,3.3,3.31,3.29,3.31,204588.0,1.2755,1.2793,1.2716,1.2793,204588.0
2016-01-15 15:00:00,3.31,3.31,3.3,3.31,129555.0,1.2793,1.2793,1.2755,1.2793,129555.0
2016-01-15 15:05:00,3.31,3.31,3.29,3.3,1418904.0,1.2793,1.2793,1.2716,1.2755,1418904.0
2016-01-15 15:10:00,3.3,3.31,3.29,3.3,170884.0,1.2755,1.2793,1.2716,1.2755,170884.0
2016-01-15 15:15:00,3.3,3.3,3.29,3.29,1130212.0,1.2755,1.2755,1.2716,1.2716,1130212.0
2016-01-15 15:20:00,3.3,3.3,3.29,3.29,173615.0,1.2755,1.2755,1.2716,1.2716,173615.0
2016-01-15 15:25:00,3.3,3.3,3.29,3.29,109231.0,1.2755,1.2755,1.2716,1.2716,109231.0
2016-01-15 15:30:00,3.3,3.3,3.27,3.28,610434.0,1.2755,1.2755,1.2639,1.2677,610434.0
2016-01-15 15:35:00,3.29,3.29,3.28,3.29,320943.0,1.2716,1.2716,1.2677,1.2716,320943.0
2016-01-15 15:40:00,3.29,3.29,3.26,3.27,480942.0,1.2716,1.2716,1.26,1.2639,480942.0
2016-01-15 15:45:00,3.27,3.28,3.26,3.28,814567.0,1.2639,1.2677,1.26,1.2677,814567.0
2016-01-15 15:50:00,3.28,3.28,3.27,3.28,543927.0,1.2677,1.2677,1.2639,1.2677,543927.0
2016-01-15 15:55:00,3.28,3.28,3.26,3.26,1166575.0,1.2677,1.2677,1.26,1.26,1166575.0
2016-01-19 09:30:00,3.21,3.22,3.17,3.19,916966.0,1.2407,1.2446,1.2252,1.233,916966.0
2016-01-19 09:35:00,3.19,3.2,3.13,3.14,452566.0,1.233,1.2368,1.2098,1.2136,452566.0
2016-01-19 09:40:00,3.14,3.14,3.08,3.08,628314.0,1.2136,1.2136,1.1904,1.1904,628314.0
2016-01-19 09:45:00,3.08,3.09,3.01,3.04,1061233.0,1.1904,1.1943,1.1634,1.175,1061233.0
2016-01-19 09:50:00,3.04,3.06,3.04,3.06,282524.0,1.175,1.1827,1.175,1.1827,282524.0
2016-01-19 09:55:00,3.06,3.08,3.05,3.08,589155.0,1.1827,1.1904,1.1788,1.1904,589155.0
2016-01-19 10:00:00,3.08,3.08,3.07,3.08,120673.0,1.1904,1.1904,1.1866,1.1904,120673.0
2016-01-19 10:05:00,3.08,3.09,3.07,3.07,291268.0,1.1904,1.1943,1.1866,1.1866,291268.0
2016-01-19 10:10:00,3.08,3.08,3.07,3.08,144229.0,1.1904,1.1904,1.1866,1.1904,144229.0
2016-01-19 10:15:00,3.08,3.08,3.07,3.07,114910.0,1.1904,1.1904,1.1866,1.1866,114910.0
2016-01-19 10:20:00,3.08,3.08,3.07,3.08,153899.0,1.1904,1.1904,1.1866,1.1904,153899.0
2016-01-19 10:25:00,3.08,3.08,3.07,3.08,170870.0,1.1904,1.1904,1.1866,1.1904,170870.0
2016-01-19 10:30:00,3.08,3.1,3.07,3.09,410457.0,1.1904,1.1982,1.1866,1.1943,410457.0
2016-01-19 10:35:00,3.1,3.1,3.05,3.06,419350.0,1.1982,1.1982,1.1788,1.1827,419350.0
2016-01-19 10:40:00,3.06,3.07,3.05,3.06,366000.0,1.1827,1.1866,1.1788,1.1827,366000.0
2016-01-19 10:45:00,3.06,3.07,3.05,3.06,393993.0,1.1827,1.1866,1.1788,1.1827,393993.0
2016-01-19 10:50:00,3.06,3.07,3.05,3.06,248751.0,1.1827,1.1866,1.1788,1.1827,248751.0
2016-01-19 10:55:00,3.06,3.07,3.06,3.06,540563.0,1.1827,1.1866,1.1827,1.1827,540563.0
2016-01-19 11:00:00,3.07,3.07,3.06,3.07,672746.0,1.1866,1.1866,1.1827,1.1866,672746.0
2016-01-19 11:05:00,3.06,3.07,3.06,3.06,122048.0,1.1827,1.1866,1.1827,1.1827,122048.0
2016-01-19 11:10:00,3.06,3.07,3.06,3.06,77411.0,1.1827,1.1866,1.1827,1.1827,77411.0
2016-01-19 11:15:00,3.06,3.07,3.06,3.06,39289.0,1.1827,1.1866,1.1827,1.1827,39289.0
2016-01-19 11:20:00,3.06,3.07,3.06,3.07,88483.0,1.1827,1.1866,1.1827,1.1866,88483.0
2016-01-19 11:25:00,3.06,3.07,3.06,3.06,78523.0,1.1827,1.1866,1.1827,1.1827,78523.0
2016-01-19 11:30:00,3.06,3.08,3.06,3.08,304138.0,1.1827,1.1904,1.1827,1.1904,304138.0
2016-01-19 11:35:00,3.08,3.08,3.07,3.08,182289.0,1.1904,1.1904,1.1866,1.1904,182289.0
2016-01-19 11:40:00,3.08,3.09,3.07,3.09,170264.0,1.1904,1.1943,1.1866,1.1943,170264.0
2016-01-19 11:45:00,3.09,3.09,3.08,3.09,102839.0,1.1943,1.1943,1.1904,1.1943,102839.0
2016-01-19 11:50:00,3.09,3.09,3.08,3.08,47706.0,1.1943,1.1943,1.1904,1.1904,47706.0
2016-01-19 11:55:00,3.09,3.09,3.07,3.07,282134.0,1.1943,1.1943,1.1866,1.1866,282134.0
2016-01-19 12:00:00,3.08,3.08,3.07,3.08,36500.0,1.1904,1.1904,1.1866,1.1904,36500.0
2016-01-19 12:05:00,3.08,3.08,3.06,3.07,107805.0,1.1904,1.1904,1.1827,1.1866,107805.0
2016-01-19 12:10:00,3.06,3.07,3.06,3.06,49400.0,1.1827,1.1866,1.1827,1.1827,49400.0
2016-01-19 12:15:00,3.06,3.07,3.06,3.06,104818.0,1.1827,1.1866,1.1827,1.1827,104818.0
2016-01-19 12:20:00,3.06,3.07,3.03,3.03,648214.0,1.1827,1.1866,1.1711,1.1711,648214.0
2016-01-19 12:25:00,3.04,3.04,3.03,3.04,63702.0,1.175,1.175,1.1711,1.175,63702.0
2016-01-19 12:30:00,3.04,3.04,3.03,3.04,267848.0,1.175,1.175,1.1711,1.175,267848.0
2016-01-19 12:35:00,3.04,3.05,3.03,3.05,145363.0,1.175,1.1788,1.1711,1.1788,145363.0
2016-01-19 12:40:00,3.04,3.05,3.04,3.04,90236.0,1.175,1.1788,1.175,1.175,90236.0
2016-01-19 12:45:00,3.04,3.05,3.02,3.03,434651.0,1.175,1.1788,1.1672,1.1711,434651.0
2016-01-19 12:50:00,3.03,3.03,3.01,3.02,332070.0,1.1711,1.1711,1.1634,1.1672,332070.0
2016-01-19 12:55:00,3.02,3.03,3.01,3.03,104169.0,1.1672,1.1711,1.1634,1.1711,104169.0
2016-01-19 13:00:00,3.03,3.03,3.02,3.03,43520.0,1.1711,1.1711,1.1672,1.1711,43520.0
2016-01-19 13:05:00,3.03,3.04,3.02,3.04,135269.0,1.1711,1.175,1.1672,1.175,135269.0
2016-01-19 13:10:00,3.04,3.05,3.03,3.05,1670705.0,1.175,1.1788,1.1711,1.1788,1670705.0
2016-01-19 13:15:00,3.04,3.06,3.04,3.06,235977.0,1.175,1.1827,1.175,1.1827,235977.0
2016-01-19 13:20:00,3.06,3.07,3.05,3.07,64938.0,1.1827,1.1866,1.1788,1.1866,64938.0
2016-01-19 13:25:00,3.07,3.07,3.05,3.06,286313.0,1.1866,1.1866,1.1788,1.1827,286313.0
2016-01-19 13:30:00,3.06,3.06,3.05,3.06,184162.0,1.1827,1.1827,1.1788,1.1827,184162.0
2016-01-19 13:35:00,3.06,3.06,3.05,3.06,69599.0,1.1827,1.1827,1.1788,1.1827,69599.0
2016-01-19 13:40:00,3.06,3.06,3.05,3.06,128322.0,1.1827,1.1827,1.1788,1.1827,128322.0
2016-01-19 13:45:00,3.06,3.06,3.05,3.06,223550.0,1.1827,1.1827,1.1788,1.1827,223550.0
2016-01-19 13:50:00,3.06,3.06,3.05,3.06,101547.0,1.1827,1.1827,1.1788,1.1827,101547.0
2016-01-19 13:55:00,3.06,3.06,3.04,3.04,222066.0,1.1827,1.1827,1.175,1.175,222066.0
2016-01-19 14:00:00,3.04,3.05,3.02,3.02,273151.0,1.175,1.1788,1.1672,1.1672,273151.0
2016-01-19 14:05:00,3.03,3.03,3.01,3.01,234192.0,1.1711,1.1711,1.1634,1.1634,234192.0
2016-01-19 14:10:00,3.02,3.02,3.01,3.02,218826.0,1.1672,1.1672,1.1634,1.1672,218826.0
2016-01-19 14:15:00,3.02,3.03,3.01,3.02,361975.0,1.1672,1.1711,1.1634,1.1672,361975.0
2016-01-19 14:20:00,3.02,3.03,3.01,3.03,125047.0,1.1672,1.1711,1.1634,1.1711,125047.0
2016-01-19 14:25:00,3.03,3.03,3.02,3.03,91215.0,1.1711,1.1711,1.1672,1.1711,91215.0
2016-01-19 14:30:00,3.03,3.03,3.02,3.03,85439.0,1.1711,1.1711,1.1672,1.1711,85439.0
2016-01-19 14:35:00,3.03,3.03,3.02,3.02,207851.0,1.1711,1.1711,1.1672,1.1672,207851.0
2016-01-19 14:40:00,3.02,3.03,3.02,3.03,134002.0,1.1672,1.1711,1.1672,1.1711,134002.0
2016-01-19 14:45:00,3.03,3.03,3.02,3.03,153786.0,1.1711,1.1711,1.1672,1.1711,153786.0
2016-01-19 14:50:00,3.03,3.03,3.02,3.03,121507.0,1.1711,1.1711,1.1672,1.1711,121507.0
2016-01-19 14:55:00,3.03,3.03,3.02,3.03,124641.0,1.1711,1.1711,1.1672,1.1711,124641.0
2016-01-19 15:00:00,3.03,3.03,3.02,3.03,101714.0,1.1711,1.1711,1.1672,1.1711,101714.0
2016-01-19 15:05:00,3.03,3.03,3.02,3.03,432536.0,1.1711,1.1711,1.1672,1.1711,432536.0
2016-01-19 15:10:00,3.03,3.03,3.01,3.02,174818.0,1.1711,1.1711,1.1634,1.1672,174818.0
2016-01-19 15:15:00,3.02,3.02,3.01,3.02,161414.0,1.1672,1.1672,1.1634,1.1672,161414.0
2016-01-19 15:20:00,3.02,3.02,3.01,3.02,118510.0,1.1672,1.1672,1.1634,1.1672,118510.0
2016-01-19 15:25:00,3.02,3.03,3.01,3.02,870043.0,1.1672,1.1711,1.1634,1.1672,870043.0
2016-01-19 15:30:00,3.02,3.02,3.01,3.02,185823.0,1.1672,1.1672,1.1634,1.1672,185823.0
2016-01-19 15:35:00,3.02,3.02,3.01,3.02,163546.0,1.1672,1.1672,1.1634,1.1672,163546.0
2016-01-19 15:40:00,3.02,3.03,3.01,3.02,960746.0,1.1672,1.1711,1.1634,1.1672,960746.0
2016-01-19 15:45:00,3.02,3.02,3.01,3.02,215945.0,1.1672,1.1672,1.1634,1.1672,215945.0
2016-01-19 15:50:00,3.02,3.02,3.01,3.02,305822.0,1.1672,1.1672,1.1634,1.1672,305822.0
2016-01-19 15:55:00,3.02,3.02,3.01,3.02,653103.0,1.1672,1.1672,1.1634,1.1672,653103.0
2016-01-20 09:30:00,2.88,2.9,2.85,2.86,2693403.0,1.1131,1.1209,1.1015,1.1054,2693403.0
2016-01-20 09:35:00,2.86,2.89,2.85,2.88,1071941.0,1.1054,1.117,1.1015,1.1131,1071941.0
2016-01-20 09:40:00,2.88,2.88,2.85,2.87,618571.0,1.1131,1.1131,1.1015,1.1093,618571.0
2016-01-20 09:45:00,2.87,2.88,2.86,2.87,665957.0,1.1093,1.1131,1.1054,1.1093,665957.0
2016-01-20 09:50:00,2.87,2.87,2.83,2.84,1112349.0,1.1093,1.1093,1.0938,1.0977,1112349.0
2016-01-20 09:55:00,2.85,2.86,2.84,2.86,587521.0,1.1015,1.1054,1.0977,1.1054,587521.0
2016-01-20 10:00:00,2.85,2.86,2.84,2.85,185588.0,1.1015,1.1054,1.0977,1.1015,185588.0
2016-01-20 10:05:00,2.85,2.87,2.84,2.87,341883.0,1.1015,1.1093,1.0977,1.1093,341883.0
2016-01-20 10:10:00,2.87,2.87,2.84,2.86,573965.0,1.1093,1.1093,1.0977,1.1054,573965.0
2016-01-20 10:15:00,2.85,2.86,2.83,2.83,310655.0,1.1015,1.1054,1.0938,1.0938,310655.0
2016-01-20 10:20:00,2.83,2.84,2.81,2.81,507168.0,1.0938,1.0977,1.0861,1.0861,507168.0
2016-01-20 10:25:00,2.81,2.82,2.8,2.8,492913.0,1.0861,1.0899,1.0822,1.0822,492913.0
2016-01-20 10:30:00,2.81,2.81,2.78,2.79,505010.0,1.0861,1.0861,1.0745,1.0784,505010.0
2016-01-20 10:35:00,2.79,2.8,2.77,2.77,483580.0,1.0784,1.0822,1.0706,1.0706,483580.0
2016-01-20 10:40:00,2.77,2.82,2.77,2.82,375626.0,1.0706,1.0899,1.0706,1.0899,375626.0
2016-01-20 10:45:00,2.82,2.82,2.8,2.8,605566.0,1.0899,1.0899,1.0822,1.0822,605566.0
2016-01-20 10:50:00,2.81,2.82,2.78,2.79,344981.0,1.0861,1.0899,1.0745,1.0784,344981.0
2016-01-20 10:55:00,2.79,2.8,2.78,2.79,294008.0,1.0784,1.0822,1.0745,1.0784,294008.0
2016-01-20 11:00:00,2.79,2.81,2.78,2.8,478206.0,1.0784,1.0861,1.0745,1.0822,478206.0
2016-01-20 11:05:00,2.8,2.81,2.8,2.8,124851.0,1.0822,1.0861,1.0822,1.0822,124851.0
2016-01-20 11:10:00,2.8,2.81,2.79,2.79,738722.0,1.0822,1.0861,1.0784,1.0784,738722.0
2016-01-20 11:15:00,2.79,2.81,2.79,2.8,288906.0,1.0784,1.0861,1.0784,1.0822,288906.0
2016-01-20 11:20:00,2.8,2.81,2.79,2.79,508334.0,1.0822,1.0861,1.0784,1.0784,508334.0
2016-01-20 11:25:00,2.79,2.81,2.79,2.81,239023.0,1.0784,1.0861,1.0784,1.0861,239023.0
2016-01-20 11:30:00,2.8,2.82,2.8,2.81,526754.0,1.0822,1.0899,1.0822,1.0861,526754.0
2016-01-20 11:35:00,2.81,2.81,2.8,2.81,71350.0,1.0861,1.0861,1.0822,1.0861,71350.0
2016-01-20 11:40:00,2.81,2.81,2.79,2.79,197688.0,1.0861,1.0861,1.0784,1.0784,197688.0
2016-01-20 11:45:00,2.79,2.8,2.78,2.78,252925.0,1.0784,1.0822,1.0745,1.0745,252925.0
2016-01-20 11:50:00,2.78,2.79,2.77,2.77,277385.0,1.0745,1.0784,1.0706,1.0706,277385.0
2016-01-20 11:55:00,2.77,2.78,2.76,2.77,291772.0,1.0706,1.0745,1.0668,1.0706,291772.0
2016-01-20 12:00:00,2.76,2.77,2.76,2.76,169958.0,1.0668,1.0706,1.0668,1.0668,169958.0
2016-01-20 12:05:00,2.76,2.77,2.75,2.76,389858.0,1.0668,1.0706,1.0629,1.0668,389858.0
2016-01-20 12:10:00,2.76,2.77,2.75,2.76,678352.0,1.0668,1.0706,1.0629,1.0668,678352.0
2016-01-20 12:15:00,2.76,2.76,2.75,2.76,392418.0,1.0668,1.0668,1.0629,1.0668,392418.0
2016-01-20 12:20:00,2.76,2.76,2.75,2.75,143001.0,1.0668,1.0668,1.0629,1.0629,143001.0
2016-01-20 12:25:00,2.76,2.76,2.72,2.73,538870.0,1.0668,1.0668,1.0513,1.0552,538870.0
2016-01-20 12:30:00,2.73,2.73,2.71,2.73,621970.0,1.0552,1.0552,1.0474,1.0552,621970.0
2016-01-20 12:35:00,2.73,2.74,2.72,2.73,282992.0,1.0552,1.059,1.0513,1.0552,282992.0
2016-01-20 12:40:00,2.74,2.74,2.73,2.74,116497.0,1.059,1.059,1.0552,1.059,116497.0
2016-01-20 12:45:00,2.74,2.74,2.72,2.72,277838.0,1.059,1.059,1.0513,1.0513,277838.0
2016-01-20 12:50:00,2.72,2.76,2.72,2.76,386325.0,1.0513,1.0668,1.0513,1.0668,386325.0
2016-01-20 12:55:00,2.76,2.79,2.75,2.79,302826.0,1.0668,1.0784,1.0629,1.0784,302826.0
2016-01-20 13:00:00,2.79,2.8,2.78,2.8,498109.0,1.0784,1.0822,1.0745,1.0822,498109.0
2016-01-20 13:05:00,2.8,2.8,2.77,2.77,164314.0,1.0822,1.0822,1.0706,1.0706,164314.0
2016-01-20 13:10:00,2.78,2.78,2.77,2.78,64763.0,1.0745,1.0745,1.0706,1.0745,64763.0
2016-01-20 13:15:00,2.78,2.78,2.76,2.77,190468.0,1.0745,1.0745,1.0668,1.0706,190468.0
2016-01-20 13:20:00,2.77,2.79,2.77,2.79,212222.0,1.0706,1.0784,1.0706,1.0784,212222.0
2016-01-20 13:25:00,2.79,2.79,2.78,2.79,172399.0,1.0784,1.0784,1.0745,1.0784,172399.0
2016-01-20 13:30:00,2.79,2.8,2.77,2.77,475919.0,1.0784,1.0822,1.0706,1.0706,475919.0
2016-01-20 13:35:00,2.77,2.81,2.77,2.8,429970.0,1.0706,1.0861,1.0706,1.0822,429970.0
2016-01-20 13:40:00,2.79,2.83,2.79,2.82,590456.0,1.0784,1.0938,1.0784,1.0899,590456.0
2016-01-20 13:45:00,2.82,2.83,2.82,2.83,1290737.0,1.0899,1.0938,1.0899,1.0938,1290737.0
2016-01-20 13:50:00,2.82,2.83,2.82,2.83,686480.0,1.0899,1.0938,1.0899,1.0938,686480.0
2016-01-20 13:55:00,2.83,2.83,2.81,2.83,374315.0,1.0938,1.0938,1.0861,1.0938,374315.0
2016-01-20 14:00:00,2.83,2.83,2.81,2.81,253111.0,1.0938,1.0938,1.0861,1.0861,253111.0
2016-01-20 14:05:00,2.81,2.84,2.81,2.83,1183001.0,1.0861,1.0977,1.0861,1.0938,1183001.0
2016-01-20 14:10:00,2.83,2.89,2.83,2.88,722560.0,1.0938,1.117,1.0938,1.1131,722560.0
2016-01-20 14:15:00,2.88,2.88,2.86,2.87,643545.0,1.1131,1.1131,1.1054,1.1093,643545.0
2016-01-20 14:20:00,2.87,2.88,2.86,2.87,547409.0,1.1093,1.1131,1.1054,1.1093,547409.0
2016-01-20 14:25:00,2.87,2.88,2.86,2.87,368123.0,1.1093,1.1131,1.1054,1.1093,368123.0
2016-01-20 14:30:00,2.87,2.87,2.84,2.85,216442.0,1.1093,1.1093,1.0977,1.1015,216442.0
2016-01-20 14:35:00,2.85,2.86,2.84,2.85,349707.0,1.1015,1.1054,1.0977,1.1015,349707.0
2016-01-20 14:40:00,2.85,2.88,2.84,2.88,396886.0,1.1015,1.1131,1.0977,1.1131,396886.0
2016-01-20 14:45:00,2.88,2.88,2.87,2.88,294616.0,1.1131,1.1131,1.1093,1.1131,294616.0
2016-01-20 14:50:00,2.88,2.88,2.87,2.87,179526.0,1.1131,1.1131,1.1093,1.1093,179526.0
2016-01-20 14:55:00,2.88,2.89,2.87,2.88,432269.0,1.1131,1.117,1.1093,1.1131,432269.0
2016-01-20 15:00:00,2.89,2.89,2.87,2.88,408527.0,1.117,1.117,1.1093,1.1131,408527.0
2016-01-20 15:05:00,2.88,2.92,2.87,2.92,1018256.0,1.1131,1.1286,1.1093,1.1286,1018256.0
2016-01-20 15:10:00,2.92,2.96,2.91,2.94,1140494.0,1.1286,1.1441,1.1247,1.1363,1140494.0
2016-01-20 15:15:00,2.95,2.95,2.94,2.95,350464.0,1.1402,1.1402,1.1363,1.1402,350464.0
2016-01-20 15:20:00,2.94,3.01,2.94,3.0,2447771.0,1.1363,1.1634,1.1363,1.1595,2447771.0
2016-01-20 15:25:00,3.0,3.0,2.99,3.0,390379.0,1.1595,1.1595,1.1557,1.1595,390379.0
2016-01-20 15:30:00,3.0,3.01,2.98,2.99,1018772.0,1.1595,1.1634,1.1518,1.1557,1018772.0
2016-01-20 15:35:00,2.98,2.99,2.96,2.98,972240.0,1.1518,1.1557,1.1441,1.1518,972240.0
2016-01-20 15:40:00,2.98,2.99,2.97,2.97,729467.0,1.1518,1.1557,1.1479,1.1479,729467.0
2016-01-20 15:45:00,2.98,2.98,2.96,2.97,649430.0,1.1518,1.1518,1.1441,1.1479,649430.0
2016-01-20 15:50:00,2.97,2.97,2.94,2.94,923233.0,1.1479,1.1479,1.1363,1.1363,923233.0
2016-01-20 15:55:00,2.94,2.95,2.92,2.93,1508957.0,1.1363,1.1402,1.1286,1.1325,1508957.0
2016-01-21 09:30:00,2.89,2.9,2.85,2.89,400663.0,1.117,1.1209,1.1015,1.117,400663.0
2016-01-21 09:35:00,2.9,2.93,2.88,2.91,598040.0,1.1209,1.1325,1.1131,1.1247,598040.0
2016-01-21 09:40:00,2.91,2.93,2.89,2.89,453611.0,1.1247,1.1325,1.117,1.117,453611.0
2016-01-21 09:45:00,2.89,2.89,2.87,2.88,334770.0,1.117,1.117,1.1093,1.1131,334770.0
2016-01-21 09:50:00,2.88,2.92,2.88,2.92,187226.0,1.1131,1.1286,1.1131,1.1286,187226.0
2016-01-21 09:55:00,2.92,2.94,2.91,2.93,224845.0,1.1286,1.1363,1.1247,1.1325,224845.0
2016-01-21 10:00:00,2.92,2.96,2.92,2.95,544517.0,1.1286,1.1441,1.1286,1.1402,544517.0
2016-01-21 10:05:00,2.95,3.0,2.94,3.0,705096.0,1.1402,1.1595,1.1363,1.1595,705096.0
2016-01-21 10:10:00,2.99,3.01,2.97,2.98,320421.0,1.1557,1.1634,1.1479,1.1518,320421.0
2016-01-21 10:15:00,2.97,3.01,2.96,2.96,507863.0,1.1479,1.1634,1.1441,1.1441,507863.0
2016-01-21 10:20:00,2.97,2.97,2.94,2.95,288001.0,1.1479,1.1479,1.1363,1.1402,288001.0
2016-01-21 10:25:00,2.95,2.98,2.94,2.97,303879.0,1.1402,1.1518,1.1363,1.1479,303879.0
2016-01-21 10:30:00,2.98,2.98,2.95,2.97,305951.0,1.1518,1.1518,1.1402,1.1479,305951.0
2016-01-21 10:35:00,2.98,2.98,2.95,2.98,202422.0,1.1518,1.1518,1.1402,1.1518,202422.0
2016-01-21 10:40:00,2.98,3.01,2.96,3.0,795742.0,1.1518,1.1634,1.1441,1.1595,795742.0
2016-01-21 10:45:00,3.01,3.01,2.97,2.98,276513.0,1.1634,1.1634,1.1479,1.1518,276513.0
2016-01-21 10:50:00,2.97,3.0,2.97,3.0,150273.0,1.1479,1.1595,1.1479,1.1595,150273.0
2016-01-21 10:55:00,3.0,3.01,2.99,3.0,202182.0,1.1595,1.1634,1.1557,1.1595,202182.0
2016-01-21 11:00:00,3.0,3.01,2.97,3.01,1216270.0,1.1595,1.1634,1.1479,1.1634,1216270.0
2016-01-21 11:05:00,3.01,3.05,3.0,3.04,260582.0,1.1634,1.1788,1.1595,1.175,260582.0
2016-01-21 11:10:00,3.04,3.05,3.02,3.03,286742.0,1.175,1.1788,1.1672,1.1711,286742.0
2016-01-21 11:15:00,3.03,3.05,3.02,3.04,493337.0,1.1711,1.1788,1.1672,1.175,493337.0
2016-01-21 11:20:00,3.05,3.05,3.03,3.04,96273.0,1.1788,1.1788,1.1711,1.175,96273.0
2016-01-21 11:25:00,3.04,3.04,2.98,3.01,400560.0,1.175,1.175,1.1518,1.1634,400560.0
2016-01-21 11:30:00,3.01,3.04,3.0,3.01,549874.0,1.1634,1.175,1.1595,1.1634,549874.0
2016-01-21 11:35:00,3.02,3.04,3.01,3.03,249955.0,1.1672,1.175,1.1634,1.1711,249955.0
2016-01-21 11:40:00,3.03,3.03,3.01,3.01,187734.0,1.1711,1.1711,1.1634,1.1634,187734.0
2016-01-21 11:45:00,3.02,3.04,3.01,3.04,293879.0,1.1672,1.175,1.1634,1.175,293879.0
2016-01-21 11:50:00,3.03,3.04,3.03,3.04,92913.0,1.1711,1.175,1.1711,1.175,92913.0
2016-01-21 11:55:00,3.04,3.06,3.02,3.04,712836.0,1.175,1.1827,1.1672,1.175,712836.0
2016-01-21 12:00:00,3.04,3.1,3.04,3.09,637237.0,1.175,1.1982,1.175,1.1943,637237.0
2016-01-21 12:05:00,3.09,3.09,3.06,3.06,344658.0,1.1943,1.1943,1.1827,1.1827,344658.0
2016-01-21 12:10:00,3.07,3.07,3.04,3.05,171879.0,1.1866,1.1866,1.175,1.1788,171879.0
2016-01-21 12:15:00,3.06,3.07,3.05,3.07,180248.0,1.1827,1.1866,1.1788,1.1866,180248.0
2016-01-21 12:20:00,3.07,3.07,3.04,3.05,116842.0,1.1866,1.1866,1.175,1.1788,116842.0
2016-01-21 12:25:00,3.05,3.06,3.04,3.06,113102.0,1.1788,1.1827,1.175,1.1827,113102.0
2016-01-21 12:30:00,3.06,3.06,3.04,3.04,130087.0,1.1827,1.1827,1.175,1.175,130087.0
2016-01-21 12:35:00,3.04,3.06,3.04,3.05,176958.0,1.175,1.1827,1.175,1.1788,176958.0
2016-01-21 12:40:00,3.05,3.05,3.01,3.01,510073.0,1.1788,1.1788,1.1634,1.1634,510073.0
2016-01-21 12:45:00,3.01,3.03,3.0,3.03,719595.0,1.1634,1.1711,1.1595,1.1711,719595.0
2016-01-21 12:50:00,3.02,3.03,3.01,3.03,281961.0,1.1672,1.1711,1.1634,1.1711,281961.0
2016-01-21 12:55:00,3.03,3.03,3.01,3.02,160086.0,1.1711,1.1711,1.1634,1.1672,160086.0
2016-01-21 13:00:00,3.01,3.03,3.01,3.03,58882.0,1.1634,1.1711,1.1634,1.1711,58882.0
2016-01-21 13:05:00,3.03,3.05,3.02,3.05,161042.0,1.1711,1.1788,1.1672,1.1788,161042.0
2016-01-21 13:10:00,3.04,3.06,3.03,3.03,308795.0,1.175,1.1827,1.1711,1.1711,308795.0
2016-01-21 13:15:00,3.04,3.04,3.02,3.03,29818.0,1.175,1.175,1.1672,1.1711,29818.0
2016-01-21 13:20:00,3.03,3.03,3.0,3.01,317972.0,1.1711,1.1711,1.1595,1.1634,317972.0
2016-01-21 13:25:00,3.01,3.01,3.0,3.01,37429.0,1.1634,1.1634,1.1595,1.1634,37429.0
2016-01-21 13:30:00,3.01,3.01,2.97,2.98,391659.0,1.1634,1.1634,1.1479,1.1518,391659.0
2016-01-21 13:35:00,2.98,3.01,2.98,3.0,458591.0,1.1518,1.1634,1.1518,1.1595,458591.0
2016-01-21 13:40:00,3.0,3.01,2.99,3.0,163571.0,1.1595,1.1634,1.1557,1.1595,163571.0
2016-01-21 13:45:00,3.0,3.01,2.99,3.01,46245.0,1.1595,1.1634,1.1557,1.1634,46245.0
2016-01-21 13:50:00,3.0,3.01,2.99,3.0,226550.0,1.1595,1.1634,1.1557,1.1595,226550.0
2016-01-21 13:55:00,3.0,3.02,2.99,3.0,397334.0,1.1595,1.1672,1.1557,1.1595,397334.0
2016-01-21 14:00:00,3.01,3.01,2.99,3.0,197412.0,1.1634,1.1634,1.1557,1.1595,197412.0
2016-01-21 14:05:00,3.0,3.0,2.99,3.0,91361.0,1.1595,1.1595,1.1557,1.1595,91361.0
2016-01-21 14:10:00,3.0,3.0,2.97,2.97,455350.0,1.1595,1.1595,1.1479,1.1479,455350.0
2016-01-21 14:15:00,2.98,3.0,2.97,3.0,155933.0,1.1518,1.1595,1.1479,1.1595,155933.0
2016-01-21 14:20:00,3.0,3.01,2.99,3.0,175793.0,1.1595,1.1634,1.1557,1.1595,175793.0
2016-01-21 14:25:00,3.0,3.0,2.98,3.0,262706.0,1.1595,1.1595,1.1518,1.1595,262706.0
2016-01-21 14:30:00,3.0,3.02,3.0,3.01,255190.0,1.1595,1.1672,1.1595,1.1634,255190.0
2016-01-21 14:35:00,3.01,3.02,3.0,3.02,216548.0,1.1634,1.1672,1.1595,1.1672,216548.0
2016-01-21 14:40:00,3.02,3.03,2.99,3.0,824364.0,1.1672,1.1711,1.1557,1.1595,824364.0
2016-01-21 14:45:00,3.0,3.0,2.98,2.99,259530.0,1.1595,1.1595,1.1518,1.1557,259530.0
2016-01-21 14:50:00,2.99,3.01,2.99,3.01,148655.0,1.1557,1.1634,1.1557,1.1634,148655.0
2016-01-21 14:55:00,3.01,3.03,3.01,3.01,349097.0,1.1634,1.1711,1.1634,1.1634,349097.0
2016-01-21 15:00:00,3.01,3.02,2.99,3.0,136660.0,1.1634,1.1672,1.1557,1.1595,136660.0
2016-01-21 15:05:00,3.0,3.01,2.99,3.0,173707.0,1.1595,1.1634,1.1557,1.1595,173707.0
2016-01-21 15:10:00,3.0,3.02,2.99,3.02,98208.0,1.1595,1.1672,1.1557,1.1672,98208.0
2016-01-21 15:15:00,3.02,3.02,2.99,3.01,191206.0,1.1672,1.1672,1.1557,1.1634,191206.0
2016-01-21 15:20:00,3.01,3.01,3.0,3.01,51131.0,1.1634,1.1634,1.1595,1.1634,51131.0
2016-01-21 15:25:00,3.01,3.01,2.99,2.99,91221.0,1.1634,1.1634,1.1557,1.1557,91221.0
2016-01-21 15:30:00,2.99,3.01,2.99,3.01,121618.0,1.1557,1.1634,1.1557,1.1634,121618.0
2016-01-21 15:35:00,3.0,3.01,2.99,3.0,110149.0,1.1595,1.1634,1.1557,1.1595,110149.0
2016-01-21 15:40:00,2.99,3.01,2.99,3.0,261176.0,1.1557,1.1634,1.1557,1.1595,261176.0
2016-01-21 15:45:00,3.0,3.01,2.99,3.0,244695.0,1.1595,1.1634,1.1557,1.1595,244695.0
2016-01-21 15:50:00,2.99,3.0,2.98,2.99,701568.0,1.1557,1.1595,1.1518,1.1557,701568.0
2016-01-21 15:55:00,2.99,2.99,2.96,2.97,1220483.0,1.1557,1.1557,1.1441,1.1479,1220483.0
2016-01-22 09:30:00,3.18,3.25,3.18,3.24,1413893.0,1.2291,1.2561,1.2291,1.2523,1413893.0
2016-01-22 09:35:00,3.24,3.25,3.17,3.19,1218644.0,1.2523,1.2561,1.2252,1.233,1218644.0
2016-01-22 09:40:00,3.18,3.19,3.15,3.18,646140.0,1.2291,1.233,1.2175,1.2291,646140.0
2016-01-22 09:45:00,3.18,3.18,3.12,3.13,716241.0,1.2291,1.2291,1.2059,1.2098,716241.0
2016-01-22 09:50:00,3.13,3.18,3.13,3.17,505643.0,1.2098,1.2291,1.2098,1.2252,505643.0
2016-01-22 09:55:00,3.17,3.2,3.16,3.19,280151.0,1.2252,1.2368,1.2214,1.233,280151.0
2016-01-22 10:00:00,3.18,3.21,3.18,3.2,1153863.0,1.2291,1.2407,1.2291,1.2368,1153863.0
2016-01-22 10:05:00,3.2,3.22,3.19,3.21,701569.0,1.2368,1.2446,1.233,1.2407,701569.0
2016-01-22 10:10:00,3.21,3.23,3.2,3.23,345012.0,1.2407,1.2484,1.2368,1.2484,345012.0
2016-01-22 10:15:00,3.23,3.23,3.21,3.21,639571.0,1.2484,1.2484,1.2407,1.2407,639571.0
2016-01-22 10:20:00,3.21,3.22,3.2,3.2,662109.0,1.2407,1.2446,1.2368,1.2368,662109.0
2016-01-22 10:25:00,3.21,3.22,3.18,3.21,821022.0,1.2407,1.2446,1.2291,1.2407,821022.0
2016-01-22 10:30:00,3.21,3.22,3.15,3.16,773658.0,1.2407,1.2446,1.2175,1.2214,773658.0
2016-01-22 10:35:00,3.16,3.2,3.15,3.18,1219202.0,1.2214,1.2368,1.2175,1.2291,1219202.0
2016-01-22 10:40:00,3.19,3.21,3.18,3.2,317780.0,1.233,1.2407,1.2291,1.2368,317780.0
2016-01-22 10:45:00,3.2,3.2,3.17,3.18,730454.0,1.2368,1.2368,1.2252,1.2291,730454.0
2016-01-22 10:50:00,3.18,3.19,3.18,3.18,458282.0,1.2291,1.233,1.2291,1.2291,458282.0
2016-01-22 10:55:00,3.18,3.18,3.14,3.17,819806.0,1.2291,1.2291,1.2136,1.2252,819806.0
2016-01-22 11:00:00,3.17,3.17,3.15,3.15,112500.0,1.2252,1.2252,1.2175,1.2175,112500.0
2016-01-22 11:05:00,3.15,3.16,3.13,3.13,229750.0,1.2175,1.2214,1.2098,1.2098,229750.0
2016-01-22 11:10:00,3.13,3.14,3.1,3.1,344428.0,1.2098,1.2136,1.1982,1.1982,344428.0
2016-01-22 11:15:00,3.11,3.13,3.09,3.12,570894.0,1.202,1.2098,1.1943,1.2059,570894.0
2016-01-22 11:20:00,3.12,3.14,3.11,3.14,115101.0,1.2059,1.2136,1.202,1.2136,115101.0
2016-01-22 11:25:00,3.13,3.14,3.11,3.13,345468.0,1.2098,1.2136,1.202,1.2098,345468.0
2016-01-22 11:30:00,3.13,3.14,3.13,3.14,112452.0,1.2098,1.2136,1.2098,1.2136,112452.0
2016-01-22 11:35:00,3.13,3.14,3.12,3.13,206523.0,1.2098,1.2136,1.2059,1.2098,206523.0
2016-01-22 11:40:00,3.13,3.14,3.12,3.13,201264.0,1.2098,1.2136,1.2059,1.2098,201264.0
2016-01-22 11:45:00,3.13,3.13,3.11,3.13,288288.0,1.2098,1.2098,1.202,1.2098,288288.0
2016-01-22 11:50:00,3.12,3.14,3.12,3.12,228806.0,1.2059,1.2136,1.2059,1.2059,228806.0
2016-01-22 11:55:00,3.12,3.13,3.09,3.1,423239.0,1.2059,1.2098,1.1943,1.1982,423239.0
2016-01-22 12:00:00,3.1,3.11,3.09,3.09,48896.0,1.1982,1.202,1.1943,1.1943,48896.0
2016-01-22 12:05:00,3.09,3.1,3.08,3.1,225605.0,1.1943,1.1982,1.1904,1.1982,225605.0
2016-01-22 12:10:00,3.1,3.11,3.09,3.1,89023.0,1.1982,1.202,1.1943,1.1982,89023.0
2016-01-22 12:15:00,3.1,3.11,3.09,3.1,187203.0,1.1982,1.202,1.1943,1.1982,187203.0
2016-01-22 12:20:00,3.1,3.13,3.1,3.12,222172.0,1.1982,1.2098,1.1982,1.2059,222172.0
2016-01-22 12:25:00,3.13,3.13,3.11,3.11,157992.0,1.2098,1.2098,1.202,1.202,157992.0
2016-01-22 12:30:00,3.11,3.14,3.11,3.13,129630.0,1.202,1.2136,1.202,1.2098,129630.0
2016-01-22 12:35:00,3.13,3.16,3.13,3.15,239263.0,1.2098,1.2214,1.2098,1.2175,239263.0
2016-01-22 12:40:00,3.15,3.16,3.12,3.13,180526.0,1.2175,1.2214,1.2059,1.2098,180526.0
2016-01-22 12:45:00,3.13,3.13,3.12,3.13,38165.0,1.2098,1.2098,1.2059,1.2098,38165.0
2016-01-22 12:50:00,3.13,3.13,3.12,3.12,5175.0,1.2098,1.2098,1.2059,1.2059,5175.0
2016-01-22 12:55:00,3.13,3.13,3.12,3.12,125093.0,1.2098,1.2098,1.2059,1.2059,125093.0
2016-01-22 13:00:00,3.12,3.13,3.11,3.11,96492.0,1.2059,1.2098,1.202,1.202,96492.0
2016-01-22 13:05:00,3.12,3.12,3.1,3.1,87098.0,1.2059,1.2059,1.1982,1.1982,87098.0
2016-01-22 13:10:00,3.1,3.13,3.1,3.13,209987.0,1.1982,1.2098,1.1982,1.2098,209987.0
2016-01-22 13:15:00,3.13,3.13,3.12,3.12,119103.0,1.2098,1.2098,1.2059,1.2059,119103.0
2016-01-22 13:20:00,3.13,3.15,3.12,3.13,124942.0,1.2098,1.2175,1.2059,1.2098,124942.0
2016-01-22 13:25:00,3.14,3.14,3.13,3.13,22515.0,1.2136,1.2136,1.2098,1.2098,22515.0
2016-01-22 13:30:00,3.14,3.14,3.13,3.13,26102.0,1.2136,1.2136,1.2098,1.2098,26102.0
2016-01-22 13:35:00,3.14,3.14,3.11,3.11,185149.0,1.2136,1.2136,1.202,1.202,185149.0
2016-01-22 13:40:00,3.11,3.12,3.08,3.09,300521.0,1.202,1.2059,1.1904,1.1943,300521.0
2016-01-22 13:45:00,3.08,3.1,3.08,3.1,516466.0,1.1904,1.1982,1.1904,1.1982,516466.0
2016-01-22 13:50:00,3.1,3.11,3.09,3.1,142386.0,1.1982,1.202,1.1943,1.1982,142386.0
2016-01-22 13:55:00,3.1,3.11,3.1,3.11,261631.0,1.1982,1.202,1.1982,1.202,261631.0
2016-01-22 14:00:00,3.11,3.12,3.1,3.1,205612.0,1.202,1.2059,1.1982,1.1982,205612.0
2016-01-22 14:05:00,3.1,3.11,3.09,3.09,112922.0,1.1982,1.202,1.1943,1.1943,112922.0
2016-01-22 14:10:00,3.09,3.1,3.09,3.1,214989.0,1.1943,1.1982,1.1943,1.1982,214989.0
2016-01-22 14:15:00,3.1,3.11,3.09,3.09,137016.0,1.1982,1.202,1.1943,1.1943,137016.0
2016-01-22 14:20:00,3.09,3.1,3.07,3.07,154702.0,1.1943,1.1982,1.1866,1.1866,154702.0
2016-01-22 14:25:00,3.07,3.08,3.05,3.05,315795.0,1.1866,1.1904,1.1788,1.1788,315795.0
2016-01-22 14:30:00,3.05,3.06,3.03,3.04,844192.0,1.1788,1.1827,1.1711,1.175,844192.0
2016-01-22 14:35:00,3.03,3.04,3.02,3.02,144476.0,1.1711,1.175,1.1672,1.1672,144476.0
2016-01-22 14:40:00,3.03,3.03,3.01,3.02,220689.0,1.1711,1.1711,1.1634,1.1672,220689.0
2016-01-22 14:45:00,3.03,3.03,3.01,3.02,157995.0,1.1711,1.1711,1.1634,1.1672,157995.0
2016-01-22 14:50:00,3.01,3.02,3.0,3.01,229739.0,1.1634,1.1672,1.1595,1.1634,229739.0
2016-01-22 14:55:00,3.01,3.02,3.01,3.02,144084.0,1.1634,1.1672,1.1634,1.1672,144084.0
2016-01-22 15:00:00,3.02,3.02,3.01,3.01,125637.0,1.1672,1.1672,1.1634,1.1634,125637.0
2016-01-22 15:05:00,3.01,3.03,3.01,3.01,106156.0,1.1634,1.1711,1.1634,1.1634,106156.0
2016-01-22 15:10:00,3.01,3.02,2.99,2.99,309759.0,1.1634,1.1672,1.1557,1.1557,309759.0
2016-01-22 15:15:00,2.99,3.01,2.98,3.0,540719.0,1.1557,1.1634,1.1518,1.1595,540719.0
2016-01-22 15:20:00,3.0,3.02,2.99,3.0,588597.0,1.1595,1.1672,1.1557,1.1595,588597.0
2016-01-22 15:25:00,2.99,3.0,2.98,2.99,460959.0,1.1557,1.1595,1.1518,1.1557,460959.0
2016-01-22 15:30:00,2.99,3.01,2.98,3.01,409746.0,1.1557,1.1634,1.1518,1.1634,409746.0
2016-01-22 15:35:00,3.01,3.02,2.99,3.01,1024054.0,1.1634,1.1672,1.1557,1.1634,1024054.0
2016-01-22 15:40:00,3.01,3.02,3.01,3.02,329725.0,1.1634,1.1672,1.1634,1.1672,329725.0
2016-01-22 15:45:00,3.02,3.03,3.01,3.03,328305.0,1.1672,1.1711,1.1634,1.1711,328305.0
2016-01-22 15:50:00,3.02,3.03,3.02,3.03,204826.0,1.1672,1.1711,1.1672,1.1711,204826.0
2016-01-22 15:55:00,3.03,3.03,3.02,3.02,421783.0,1.1711,1.1711,1.1672,1.1672,421783.0
2016-01-25 09:30:00,2.97,3.01,2.95,3.0,640973.0,1.1479,1.1634,1.1402,1.1595,640973.0
2016-01-25 09:35:00,3.0,3.0,2.96,2.99,441662.0,1.1595,1.1595,1.1441,1.1557,441662.0
2016-01-25 09:40:00,2.99,2.99,2.96,2.97,414865.0,1.1557,1.1557,1.1441,1.1479,414865.0
2016-01-25 09:45:00,2.97,2.98,2.94,2.94,297949.0,1.1479,1.1518,1.1363,1.1363,297949.0
2016-01-25 09:50:00,2.95,2.99,2.94,2.98,257891.0,1.1402,1.1557,1.1363,1.1518,257891.0
2016-01-25 09:55:00,2.98,3.0,2.97,2.97,684601.0,1.1518,1.1595,1.1479,1.1479,684601.0
2016-01-25 10:00:00,2.98,3.02,2.97,3.02,248061.0,1.1518,1.1672,1.1479,1.1672,248061.0
2016-01-25 10:05:00,3.01,3.04,3.0,3.02,392714.0,1.1634,1.175,1.1595,1.1672,392714.0
2016-01-25 10:10:00,3.01,3.01,2.97,2.98,399794.0,1.1634,1.1634,1.1479,1.1518,399794.0
2016-01-25 10:15:00,2.98,3.01,2.97,2.99,284043.0,1.1518,1.1634,1.1479,1.1557,284043.0
2016-01-25 10:20:00,2.99,2.99,2.96,2.96,254916.0,1.1557,1.1557,1.1441,1.1441,254916.0
2016-01-25 10:25:00,2.97,2.98,2.95,2.96,175006.0,1.1479,1.1518,1.1402,1.1441,175006.0
2016-01-25 10:30:00,2.96,2.98,2.95,2.97,146702.0,1.1441,1.1518,1.1402,1.1479,146702.0
2016-01-25 10:35:00,2.97,2.97,2.96,2.97,26697.0,1.1479,1.1479,1.1441,1.1479,26697.0
2016-01-25 10:40:00,2.96,2.97,2.95,2.97,56806.0,1.1441,1.1479,1.1402,1.1479,56806.0
2016-01-25 10:45:00,2.96,2.98,2.95,2.98,329676.0,1.1441,1.1518,1.1402,1.1518,329676.0
2016-01-25 10:50:00,2.98,2.99,2.95,2.96,240164.0,1.1518,1.1557,1.1402,1.1441,240164.0
2016-01-25 10:55:00,2.95,2.97,2.95,2.96,44300.0,1.1402,1.1479,1.1402,1.1441,44300.0
2016-01-25 11:00:00,2.97,2.98,2.95,2.97,628046.0,1.1479,1.1518,1.1402,1.1479,628046.0
2016-01-25 11:05:00,2.96,2.97,2.94,2.94,307143.0,1.1441,1.1479,1.1363,1.1363,307143.0
2016-01-25 11:10:00,2.94,2.96,2.93,2.96,169843.0,1.1363,1.1441,1.1325,1.1441,169843.0
2016-01-25 11:15:00,2.95,2.96,2.94,2.95,116113.0,1.1402,1.1441,1.1363,1.1402,116113.0
2016-01-25 11:20:00,2.95,2.98,2.94,2.96,169012.0,1.1402,1.1518,1.1363,1.1441,169012.0
2016-01-25 11:25:00,2.97,2.98,2.96,2.96,263887.0,1.1479,1.1518,1.1441,1.1441,263887.0
2016-01-25 11:30:00,2.97,2.97,2.96,2.97,74750.0,1.1479,1.1479,1.1441,1.1479,74750.0
2016-01-25 11:35:00,2.97,2.97,2.96,2.97,22488.0,1.1479,1.1479,1.1441,1.1479,22488.0
2016-01-25 11:40:00,2.97,2.97,2.94,2.96,190148.0,1.1479,1.1479,1.1363,1.1441,190148.0
2016-01-25 11:45:00,2.95,2.96,2.95,2.96,72990.0,1.1402,1.1441,1.1402,1.1441,72990.0
2016-01-25 11:50:00,2.97,2.98,2.97,2.97,48907.0,1.1479,1.1518,1.1479,1.1479,48907.0
2016-01-25 11:55:00,2.98,2.98,2.97,2.97,57094.0,1.1518,1.1518,1.1479,1.1479,57094.0
2016-01-25 12:00:00,2.97,2.98,2.96,2.98,47737.0,1.1479,1.1518,1.1441,1.1518,47737.0
2016-01-25 12:05:00,2.98,2.98,2.96,2.96,37215.0,1.1518,1.1518,1.1441,1.1441,37215.0
2016-01-25 12:10:00,2.97,2.97,2.96,2.97,14054.0,1.1479,1.1479,1.1441,1.1479,14054.0
2016-01-25 12:15:00,2.97,2.97,2.96,2.97,43234.0,1.1479,1.1479,1.1441,1.1479,43234.0
2016-01-25 12:20:00,2.98,2.98,2.96,2.97,197457.0,1.1518,1.1518,1.1441,1.1479,197457.0
2016-01-25 12:25:00,2.98,2.98,2.97,2.98,68015.0,1.1518,1.1518,1.1479,1.1518,68015.0
2016-01-25 12:30:00,2.97,2.98,2.97,2.97,16936.0,1.1479,1.1518,1.1479,1.1479,16936.0
2016-01-25 12:35:00,2.98,2.98,2.97,2.98,6896.0,1.1518,1.1518,1.1479,1.1518,6896.0
2016-01-25 12:40:00,2.98,2.98,2.97,2.98,128272.0,1.1518,1.1518,1.1479,1.1518,128272.0
2016-01-25 12:45:00,2.98,2.98,2.96,2.97,185699.0,1.1518,1.1518,1.1441,1.1479,185699.0
2016-01-25 12:50:00,2.97,2.97,2.96,2.96,4200.0,1.1479,1.1479,1.1441,1.1441,4200.0
2016-01-25 12:55:00,2.97,2.97,2.96,2.97,24034.0,1.1479,1.1479,1.1441,1.1479,24034.0
2016-01-25 13:00:00,2.97,2.97,2.96,2.97,14750.0,1.1479,1.1479,1.1441,1.1479,14750.0
2016-01-25 13:05:00,2.97,2.98,2.96,2.97,137173.0,1.1479,1.1518,1.1441,1.1479,137173.0
2016-01-25 13:10:00,2.98,3.0,2.97,3.0,273504.0,1.1518,1.1595,1.1479,1.1595,273504.0
2016-01-25 13:15:00,3.0,3.0,2.98,2.98,338212.0,1.1595,1.1595,1.1518,1.1518,338212.0
2016-01-25 13:20:00,2.99,3.0,2.98,2.99,125043.0,1.1557,1.1595,1.1518,1.1557,125043.0
2016-01-25 13:25:00,2.99,3.0,2.98,3.0,114004.0,1.1557,1.1595,1.1518,1.1595,114004.0
2016-01-25 13:30:00,3.0,3.0,2.99,3.0,64672.0,1.1595,1.1595,1.1557,1.1595,64672.0
2016-01-25 13:35:00,3.0,3.02,2.99,3.02,268863.0,1.1595,1.1672,1.1557,1.1672,268863.0
2016-01-25 13:40:00,3.02,3.04,3.01,3.02,310577.0,1.1672,1.175,1.1634,1.1672,310577.0
2016-01-25 13:45:00,3.02,3.03,3.0,3.01,235107.0,1.1672,1.1711,1.1595,1.1634,235107.0
2016-01-25 13:50:00,3.01,3.01,2.99,3.0,169072.0,1.1634,1.1634,1.1557,1.1595,169072.0
2016-01-25 13:55:00,3.0,3.0,2.99,3.0,65150.0,1.1595,1.1595,1.1557,1.1595,65150.0
2016-01-25 14:00:00,3.0,3.0,2.98,2.98,123022.0,1.1595,1.1595,1.1518,1.1518,123022.0
2016-01-25 14:05:00,2.99,2.99,2.98,2.98,19813.0,1.1557,1.1557,1.1518,1.1518,19813.0
2016-01-25 14:10:00,2.99,2.99,2.98,2.98,51801.0,1.1557,1.1557,1.1518,1.1518,51801.0
2016-01-25 14:15:00,2.99,3.0,2.98,2.99,179293.0,1.1557,1.1595,1.1518,1.1557,179293.0
2016-01-25 14:20:00,3.0,3.0,2.98,2.99,118848.0,1.1595,1.1595,1.1518,1.1557,118848.0
2016-01-25 14:25:00,2.98,2.99,2.98,2.98,26641.0,1.1518,1.1557,1.1518,1.1518,26641.0
2016-01-25 14:30:00,2.99,2.99,2.98,2.99,18000.0,1.1557,1.1557,1.1518,1.1557,18000.0
2016-01-25 14:35:00,2.98,2.99,2.98,2.98,78551.0,1.1518,1.1557,1.1518,1.1518,78551.0
2016-01-25 14:40:00,2.98,2.99,2.97,2.97,220347.0,1.1518,1.1557,1.1479,1.1479,220347.0
2016-01-25 14:45:00,2.97,2.98,2.97,2.97,39819.0,1.1479,1.1518,1.1479,1.1479,39819.0
2016-01-25 14:50:00,2.97,2.98,2.97,2.97,73600.0,1.1479,1.1518,1.1479,1.1479,73600.0
2016-01-25 14:55:00,2.97,2.98,2.97,2.98,64100.0,1.1479,1.1518,1.1479,1.1518,64100.0
2016-01-25 15:00:00,2.98,2.99,2.98,2.99,176004.0,1.1518,1.1557,1.1518,1.1557,176004.0
2016-01-25 15:05:00,2.99,2.99,2.98,2.99,14071.0,1.1557,1.1557,1.1518,1.1557,14071.0
2016-01-25 15:10:00,2.98,2.99,2.98,2.99,91034.0,1.1518,1.1557,1.1518,1.1557,91034.0
2016-01-25 15:15:00,2.98,2.99,2.97,2.97,71656.0,1.1518,1.1557,1.1479,1.1479,71656.0
2016-01-25 15:20:00,2.97,2.98,2.97,2.97,42837.0,1.1479,1.1518,1.1479,1.1479,42837.0
2016-01-25 15:25:00,2.98,2.98,2.97,2.98,97108.0,1.1518,1.1518,1.1479,1.1518,97108.0
2016-01-25 15:30:00,2.98,2.98,2.96,2.97,361381.0,1.1518,1.1518,1.1441,1.1479,361381.0
2016-01-25 15:35:00,2.97,2.98,2.95,2.96,439193.0,1.1479,1.1518,1.1402,1.1441,439193.0
2016-01-25 15:40:00,2.95,2.96,2.95,2.96,173612.0,1.1402,1.1441,1.1402,1.1441,173612.0
2016-01-25 15:45:00,2.95,2.96,2.94,2.94,719155.0,1.1402,1.1441,1.1363,1.1363,719155.0
2016-01-25 15:50:00,2.94,2.95,2.94,2.95,255451.0,1.1363,1.1402,1.1363,1.1402,255451.0
2016-01-25 15:55:00,2.95,2.95,2.92,2.93,882694.0,1.1402,1.1402,1.1286,1.1325,882694.0
2016-01-26 09:30:00,2.95,2.97,2.93,2.95,727823.0,1.1402,1.1479,1.1325,1.1402,727823.0
2016-01-26 09:35:00,2.95,2.95,2.92,2.92,585379.0,1.1402,1.1402,1.1286,1.1286,585379.0
2016-01-26 09:40:00,2.92,2.93,2.88,2.89,678715.0,1.1286,1.1325,1.1131,1.117,678715.0
2016-01-26 09:45:00,2.89,2.89,2.86,2.86,387174.0,1.117,1.117,1.1054,1.1054,387174.0
2016-01-26 09:50:00,2.87,2.89,2.86,2.88,229444.0,1.1093,1.117,1.1054,1.1131,229444.0
2016-01-26 09:55:00,2.88,2.88,2.86,2.87,78461.0,1.1131,1.1131,1.1054,1.1093,78461.0
2016-01-26 10:00:00,2.86,2.89,2.86,2.88,214694.0,1.1054,1.117,1.1054,1.1131,214694.0
2016-01-26 10:05:00,2.89,2.89,2.87,2.88,302751.0,1.117,1.117,1.1093,1.1131,302751.0
2016-01-26 10:10:00,2.88,2.89,2.87,2.88,361929.0,1.1131,1.117,1.1093,1.1131,361929.0
2016-01-26 10:15:00,2.89,2.91,2.88,2.9,544560.0,1.117,1.1247,1.1131,1.1209,544560.0
2016-01-26 10:20:00,2.91,2.91,2.89,2.89,341670.0,1.1247,1.1247,1.117,1.117,341670.0
2016-01-26 10:25:00,2.9,2.9,2.89,2.89,307113.0,1.1209,1.1209,1.117,1.117,307113.0
2016-01-26 10:30:00,2.9,2.9,2.88,2.89,220142.0,1.1209,1.1209,1.1131,1.117,220142.0
2016-01-26 10:35:00,2.89,2.9,2.88,2.89,550854.0,1.117,1.1209,1.1131,1.117,550854.0
2016-01-26 10:40:00,2.9,2.91,2.89,2.9,231732.0,1.1209,1.1247,1.117,1.1209,231732.0
2016-01-26 10:45:00,2.89,2.9,2.85,2.85,412864.0,1.117,1.1209,1.1015,1.1015,412864.0
2016-01-26 10:50:00,2.85,2.86,2.84,2.85,366902.0,1.1015,1.1054,1.0977,1.1015,366902.0
2016-01-26 10:55:00,2.85,2.86,2.84,2.85,209913.0,1.1015,1.1054,1.0977,1.1015,209913.0
2016-01-26 11:00:00,2.85,2.89,2.85,2.88,258478.0,1.1015,1.117,1.1015,1.1131,258478.0
2016-01-26 11:05:00,2.89,2.89,2.86,2.87,134520.0,1.117,1.117,1.1054,1.1093,134520.0
2016-01-26 11:10:00,2.87,2.87,2.85,2.87,353179.0,1.1093,1.1093,1.1015,1.1093,353179.0
2016-01-26 11:15:00,2.86,2.88,2.86,2.87,157192.0,1.1054,1.1131,1.1054,1.1093,157192.0
2016-01-26 11:20:00,2.87,2.89,2.87,2.89,389966.0,1.1093,1.117,1.1093,1.117,389966.0
2016-01-26 11:25:00,2.89,2.89,2.87,2.88,233883.0,1.117,1.117,1.1093,1.1131,233883.0
2016-01-26 11:30:00,2.88,2.88,2.85,2.85,114616.0,1.1131,1.1131,1.1015,1.1015,114616.0
2016-01-26 11:35:00,2.85,2.87,2.85,2.86,87898.0,1.1015,1.1093,1.1015,1.1054,87898.0
2016-01-26 11:40:00,2.86,2.87,2.86,2.86,24041.0,1.1054,1.1093,1.1054,1.1054,24041.0
2016-01-26 11:45:00,2.87,2.87,2.86,2.86,99248.0,1.1093,1.1093,1.1054,1.1054,99248.0
2016-01-26 11:50:00,2.87,2.87,2.86,2.87,208889.0,1.1093,1.1093,1.1054,1.1093,208889.0
2016-01-26 11:55:00,2.87,2.87,2.86,2.87,34783.0,1.1093,1.1093,1.1054,1.1093,34783.0
2016-01-26 12:00:00,2.87,2.88,2.86,2.87,305052.0,1.1093,1.1131,1.1054,1.1093,305052.0
2016-01-26 12:05:00,2.87,2.88,2.86,2.86,204565.0,1.1093,1.1131,1.1054,1.1054,204565.0
2016-01-26 12:10:00,2.86,2.89,2.86,2.89,239712.0,1.1054,1.117,1.1054,1.117,239712.0
2016-01-26 12:15:00,2.89,2.9,2.88,2.89,243146.0,1.117,1.1209,1.1131,1.117,243146.0
2016-01-26 12:20:00,2.89,2.9,2.89,2.9,558904.0,1.117,1.1209,1.117,1.1209,558904.0
2016-01-26 12:25:00,2.89,2.9,2.89,2.89,96258.0,1.117,1.1209,1.117,1.117,96258.0
2016-01-26 12:30:00,2.9,2.9,2.89,2.9,359279.0,1.1209,1.1209,1.117,1.1209,359279.0
2016-01-26 12:35:00,2.9,2.9,2.89,2.89,189676.0,1.1209,1.1209,1.117,1.117,189676.0
2016-01-26 12:40:00,2.9,2.93,2.89,2.92,731053.0,1.1209,1.1325,1.117,1.1286,731053.0
2016-01-26 12:45:00,2.93,2.94,2.91,2.92,688393.0,1.1325,1.1363,1.1247,1.1286,688393.0
2016-01-26 12:50:00,2.92,2.93,2.91,2.92,612879.0,1.1286,1.1325,1.1247,1.1286,612879.0
2016-01-26 12:55:00,2.92,2.92,2.9,2.92,621134.0,1.1286,1.1286,1.1209,1.1286,621134.0
2016-01-26 13:00:00,2.92,2.92,2.91,2.92,167689.0,1.1286,1.1286,1.1247,1.1286,167689.0
2016-01-26 13:05:00,2.92,2.92,2.91,2.92,72237.0,1.1286,1.1286,1.1247,1.1286,72237.0
2016-01-26 13:10:00,2.91,2.93,2.91,2.93,458079.0,1.1247,1.1325,1.1247,1.1325,458079.0
2016-01-26 13:15:00,2.93,2.94,2.92,2.94,62976.0,1.1325,1.1363,1.1286,1.1363,62976.0
2016-01-26 13:20:00,2.94,2.94,2.92,2.93,150243.0,1.1363,1.1363,1.1286,1.1325,150243.0
2016-01-26 13:25:00,2.93,2.94,2.92,2.93,221198.0,1.1325,1.1363,1.1286,1.1325,221198.0
2016-01-26 13:30:00,2.93,2.93,2.91,2.92,774789.0,1.1325,1.1325,1.1247,1.1286,774789.0
2016-01-26 13:35:00,2.93,2.93,2.92,2.93,54022.0,1.1325,1.1325,1.1286,1.1325,54022.0
2016-01-26 13:40:00,2.93,2.93,2.92,2.92,105825.0,1.1325,1.1325,1.1286,1.1286,105825.0
2016-01-26 13:45:00,2.92,2.93,2.92,2.92,97044.0,1.1286,1.1325,1.1286,1.1286,97044.0
2016-01-26 13:50:00,2.92,2.93,2.92,2.93,160121.0,1.1286,1.1325,1.1286,1.1325,160121.0
2016-01-26 13:55:00,2.92,2.93,2.91,2.92,189622.0,1.1286,1.1325,1.1247,1.1286,189622.0
2016-01-26 14:00:00,2.91,2.92,2.91,2.92,223405.0,1.1247,1.1286,1.1247,1.1286,223405.0
2016-01-26 14:05:00,2.92,2.92,2.91,2.92,67535.0,1.1286,1.1286,1.1247,1.1286,67535.0
2016-01-26 14:10:00,2.92,2.92,2.91,2.91,30541.0,1.1286,1.1286,1.1247,1.1247,30541.0
2016-01-26 14:15:00,2.91,2.93,2.91,2.92,301490.0,1.1247,1.1325,1.1247,1.1286,301490.0
2016-01-26 14:20:00,2.92,2.93,2.92,2.92,201505.0,1.1286,1.1325,1.1286,1.1286,201505.0
2016-01-26 14:25:00,2.93,2.93,2.91,2.91,670982.0,1.1325,1.1325,1.1247,1.1247,670982.0
2016-01-26 14:30:00,2.91,2.93,2.91,2.92,246126.0,1.1247,1.1325,1.1247,1.1286,246126.0
2016-01-26 14:35:00,2.91,2.92,2.91,2.92,244958.0,1.1247,1.1286,1.1247,1.1286,244958.0
2016-01-26 14:40:00,2.92,2.92,2.91,2.92,133866.0,1.1286,1.1286,1.1247,1.1286,133866.0
2016-01-26 14:45:00,2.92,2.92,2.91,2.92,40425.0,1.1286,1.1286,1.1247,1.1286,40425.0
2016-01-26 14:50:00,2.92,2.92,2.91,2.91,288984.0,1.1286,1.1286,1.1247,1.1247,288984.0
2016-01-26 14:55:00,2.92,2.92,2.91,2.91,49668.0,1.1286,1.1286,1.1247,1.1247,49668.0
2016-01-26 15:00:00,2.91,2.92,2.89,2.9,396133.0,1.1247,1.1286,1.117,1.1209,396133.0
2016-01-26 15:05:00,2.9,2.91,2.9,2.9,95350.0,1.1209,1.1247,1.1209,1.1209,95350.0
2016-01-26 15:10:00,2.91,2.91,2.9,2.9,58297.0,1.1247,1.1247,1.1209,1.1209,58297.0
2016-01-26 15:15:00,2.9,2.93,2.9,2.93,297978.0,1.1209,1.1325,1.1209,1.1325,297978.0
2016-01-26 15:20:00,2.92,2.93,2.91,2.92,190404.0,1.1286,1.1325,1.1247,1.1286,190404.0
2016-01-26 15:25:00,2.92,2.92,2.91,2.92,71070.0,1.1286,1.1286,1.1247,1.1286,71070.0
2016-01-26 15:30:00,2.92,2.92,2.91,2.92,94355.0,1.1286,1.1286,1.1247,1.1286,94355.0
2016-01-26 15:35:00,2.91,2.92,2.91,2.92,113823.0,1.1247,1.1286,1.1247,1.1286,113823.0
2016-01-26 15:40:00,2.92,2.94,2.91,2.93,604286.0,1.1286,1.1363,1.1247,1.1325,604286.0
2016-01-26 15:45:00,2.93,2.93,2.92,2.92,224015.0,1.1325,1.1325,1.1286,1.1286,224015.0
2016-01-26 15:50:00,2.92,2.93,2.92,2.92,325235.0,1.1286,1.1325,1.1286,1.1286,325235.0
2016-01-26 15:55:00,2.92,2.93,2.91,2.92,858578.0,1.1286,1.1325,1.1247,1.1286,858578.0
2016-01-27 09:30:00,2.93,2.94,2.92,2.94,208899.0,1.1325,1.1363,1.1286,1.1363,208899.0
2016-01-27 09:35:00,2.94,2.95,2.93,2.95,429591.0,1.1363,1.1402,1.1325,1.1402,429591.0
2016-01-27 09:40:00,2.95,2.98,2.94,2.98,951433.0,1.1402,1.1518,1.1363,1.1518,951433.0
2016-01-27 09:45:00,2.98,3.01,2.97,3.01,984252.0,1.1518,1.1634,1.1479,1.1634,984252.0
2016-01-27 09:50:00,3.01,3.04,3.0,3.03,1301479.0,1.1634,1.175,1.1595,1.1711,1301479.0
2016-01-27 09:55:00,3.03,3.03,3.0,3.01,818510.0,1.1711,1.1711,1.1595,1.1634,818510.0
2016-01-27 10:00:00,3.0,3.01,2.96,2.98,445527.0,1.1595,1.1634,1.1441,1.1518,445527.0
2016-01-27 10:05:00,2.97,2.99,2.97,2.98,271383.0,1.1479,1.1557,1.1479,1.1518,271383.0
2016-01-27 10:10:00,2.99,3.0,2.98,3.0,501037.0,1.1557,1.1595,1.1518,1.1595,501037.0
2016-01-27 10:15:00,3.0,3.01,2.98,3.0,706144.0,1.1595,1.1634,1.1518,1.1595,706144.0
2016-01-27 10:20:00,3.0,3.03,3.0,3.02,1320840.0,1.1595,1.1711,1.1595,1.1672,1320840.0
2016-01-27 10:25:00,3.03,3.03,3.02,3.03,588510.0,1.1711,1.1711,1.1672,1.1711,588510.0
2016-01-27 10:30:00,3.03,3.07,3.02,3.03,1764187.0,1.1711,1.1866,1.1672,1.1711,1764187.0
2016-01-27 10:35:00,3.03,3.07,3.02,3.06,908459.0,1.1711,1.1866,1.1672,1.1827,908459.0
2016-01-27 10:40:00,3.06,3.13,3.06,3.12,1547435.0,1.1827,1.2098,1.1827,1.2059,1547435.0
2016-01-27 10:45:00,3.13,3.13,3.12,3.13,810970.0,1.2098,1.2098,1.2059,1.2098,810970.0
2016-01-27 10:50:00,3.12,3.13,3.1,3.1,720110.0,1.2059,1.2098,1.1982,1.1982,720110.0
2016-01-27 10:55:00,3.1,3.11,3.08,3.09,660799.0,1.1982,1.202,1.1904,1.1943,660799.0
2016-01-27 11:00:00,3.09,3.1,3.07,3.08,583337.0,1.1943,1.1982,1.1866,1.1904,583337.0
2016-01-27 11:05:00,3.08,3.09,3.07,3.07,193687.0,1.1904,1.1943,1.1866,1.1866,193687.0
2016-01-27 11:10:00,3.07,3.09,3.06,3.08,206741.0,1.1866,1.1943,1.1827,1.1904,206741.0
2016-01-27 11:15:00,3.07,3.09,3.05,3.08,428637.0,1.1866,1.1943,1.1788,1.1904,428637.0
2016-01-27 11:20:00,3.08,3.1,3.07,3.09,615766.0,1.1904,1.1982,1.1866,1.1943,615766.0
2016-01-27 11:25:00,3.09,3.1,3.07,3.1,597317.0,1.1943,1.1982,1.1866,1.1982,597317.0
2016-01-27 11:30:00,3.1,3.11,3.09,3.11,552172.0,1.1982,1.202,1.1943,1.202,552172.0
2016-01-27 11:35:00,3.11,3.15,3.1,3.14,857700.0,1.202,1.2175,1.1982,1.2136,857700.0
2016-01-27 11:40:00,3.14,3.15,3.13,3.14,478006.0,1.2136,1.2175,1.2098,1.2136,478006.0
2016-01-27 11:45:00,3.14,3.17,3.13,3.16,1493906.0,1.2136,1.2252,1.2098,1.2214,1493906.0
2016-01-27 11:50:00,3.16,3.17,3.15,3.16,593988.0,1.2214,1.2252,1.2175,1.2214,593988.0
2016-01-27 11:55:00,3.16,3.18,3.15,3.17,342541.0,1.2214,1.2291,1.2175,1.2252,342541.0
2016-01-27 12:00:00,3.17,3.17,3.15,3.17,273937.0,1.2252,1.2252,1.2175,1.2252,273937.0
2016-01-27 12:05:00,3.17,3.17,3.15,3.15,139618.0,1.2252,1.2252,1.2175,1.2175,139618.0
2016-01-27 12:10:00,3.15,3.19,3.15,3.19,769155.0,1.2175,1.233,1.2175,1.233,769155.0
2016-01-27 12:15:00,3.19,3.22,3.18,3.21,1109598.0,1.233,1.2446,1.2291,1.2407,1109598.0
2016-01-27 12:20:00,3.21,3.23,3.2,3.23,593793.0,1.2407,1.2484,1.2368,1.2484,593793.0
2016-01-27 12:25:00,3.23,3.23,3.19,3.2,648094.0,1.2484,1.2484,1.233,1.2368,648094.0
2016-01-27 12:30:00,3.2,3.2,3.17,3.18,173237.0,1.2368,1.2368,1.2252,1.2291,173237.0
2016-01-27 12:35:00,3.17,3.19,3.16,3.19,125057.0,1.2252,1.233,1.2214,1.233,125057.0
2016-01-27 12:40:00,3.18,3.19,3.18,3.18,97975.0,1.2291,1.233,1.2291,1.2291,97975.0
2016-01-27 12:45:00,3.18,3.21,3.18,3.21,679005.0,1.2291,1.2407,1.2291,1.2407,679005.0
2016-01-27 12:50:00,3.21,3.22,3.2,3.22,339064.0,1.2407,1.2446,1.2368,1.2446,339064.0
2016-01-27 12:55:00,3.22,3.22,3.2,3.2,1017257.0,1.2446,1.2446,1.2368,1.2368,1017257.0
2016-01-27 13:00:00,3.2,3.22,3.2,3.21,441724.0,1.2368,1.2446,1.2368,1.2407,441724.0
2016-01-27 13:05:00,3.21,3.21,3.19,3.2,416194.0,1.2407,1.2407,1.233,1.2368,416194.0
2016-01-27 13:10:00,3.19,3.23,3.19,3.23,504128.0,1.233,1.2484,1.233,1.2484,504128.0
2016-01-27 13:15:00,3.23,3.23,3.21,3.23,247659.0,1.2484,1.2484,1.2407,1.2484,247659.0
2016-01-27 13:20:00,3.23,3.23,3.2,3.21,548689.0,1.2484,1.2484,1.2368,1.2407,548689.0
2016-01-27 13:25:00,3.22,3.24,3.21,3.21,439457.0,1.2446,1.2523,1.2407,1.2407,439457.0
2016-01-27 13:30:00,3.21,3.31,3.21,3.29,1123907.0,1.2407,1.2793,1.2407,1.2716,1123907.0
2016-01-27 13:35:00,3.29,3.29,3.26,3.26,336286.0,1.2716,1.2716,1.26,1.26,336286.0
2016-01-27 13:40:00,3.27,3.27,3.23,3.23,307559.0,1.2639,1.2639,1.2484,1.2484,307559.0
2016-01-27 13:45:00,3.23,3.24,3.2,3.23,250885.0,1.2484,1.2523,1.2368,1.2484,250885.0
2016-01-27 13:50:00,3.23,3.24,3.21,3.23,217570.0,1.2484,1.2523,1.2407,1.2484,217570.0
2016-01-27 13:55:00,3.23,3.24,3.22,3.24,138683.0,1.2484,1.2523,1.2446,1.2523,138683.0
2016-01-27 14:00:00,3.24,3.26,3.21,3.24,445578.0,1.2523,1.26,1.2407,1.2523,445578.0
2016-01-27 14:05:00,3.24,3.25,3.18,3.18,303823.0,1.2523,1.2561,1.2291,1.2291,303823.0
2016-01-27 14:10:00,3.19,3.2,3.15,3.17,660600.0,1.233,1.2368,1.2175,1.2252,660600.0
2016-01-27 14:15:00,3.17,3.19,3.16,3.19,310351.0,1.2252,1.233,1.2214,1.233,310351.0
2016-01-27 14:20:00,3.19,3.23,3.18,3.23,396451.0,1.233,1.2484,1.2291,1.2484,396451.0
2016-01-27 14:25:00,3.23,3.23,3.21,3.22,186998.0,1.2484,1.2484,1.2407,1.2446,186998.0
2016-01-27 14:30:00,3.22,3.23,3.21,3.23,119546.0,1.2446,1.2484,1.2407,1.2484,119546.0
2016-01-27 14:35:00,3.23,3.23,3.18,3.19,462684.0,1.2484,1.2484,1.2291,1.233,462684.0
2016-01-27 14:40:00,3.18,3.2,3.18,3.18,369777.0,1.2291,1.2368,1.2291,1.2291,369777.0
2016-01-27 14:45:00,3.19,3.22,3.17,3.2,274693.0,1.233,1.2446,1.2252,1.2368,274693.0
2016-01-27 14:50:00,3.2,3.21,3.19,3.19,287433.0,1.2368,1.2407,1.233,1.233,287433.0
2016-01-27 14:55:00,3.19,3.19,3.16,3.16,445406.0,1.233,1.233,1.2214,1.2214,445406.0
2016-01-27 15:00:00,3.17,3.17,3.14,3.15,316839.0,1.2252,1.2252,1.2136,1.2175,316839.0
2016-01-27 15:05:00,3.15,3.16,3.14,3.16,164152.0,1.2175,1.2214,1.2136,1.2214,164152.0
2016-01-27 15:10:00,3.15,3.16,3.11,3.12,299418.0,1.2175,1.2214,1.202,1.2059,299418.0
2016-01-27 15:15:00,3.11,3.14,3.11,3.12,272910.0,1.202,1.2136,1.202,1.2059,272910.0
2016-01-27 15:20:00,3.12,3.18,3.12,3.17,460914.0,1.2059,1.2291,1.2059,1.2252,460914.0
2016-01-27 15:25:00,3.17,3.18,3.16,3.17,122934.0,1.2252,1.2291,1.2214,1.2252,122934.0
2016-01-27 15:30:00,3.17,3.18,3.16,3.17,381968.0,1.2252,1.2291,1.2214,1.2252,381968.0
2016-01-27 15:35:00,3.16,3.18,3.16,3.17,405133.0,1.2214,1.2291,1.2214,1.2252,405133.0
2016-01-27 15:40:00,3.17,3.17,3.14,3.15,564111.0,1.2252,1.2252,1.2136,1.2175,564111.0
2016-01-27 15:45:00,3.16,3.17,3.15,3.15,423928.0,1.2214,1.2252,1.2175,1.2175,423928.0
2016-01-27 15:50:00,3.15,3.16,3.14,3.15,328915.0,1.2175,1.2214,1.2136,1.2175,328915.0
2016-01-27 15:55:00,3.14,3.15,3.13,3.13,562656.0,1.2136,1.2175,1.2098,1.2098,562656.0
2016-01-28 09:30:00,3.49,3.5,3.34,3.36,1921671.0,1.3489,1.3528,1.2909,1.2987,1921671.0
2016-01-28 09:35:00,3.35,3.4,3.27,3.27,819969.0,1.2948,1.3141,1.2639,1.2639,819969.0
2016-01-28 09:40:00,3.28,3.29,3.21,3.28,1314900.0,1.2677,1.2716,1.2407,1.2677,1314900.0
2016-01-28 09:45:00,3.28,3.31,3.26,3.29,1248641.0,1.2677,1.2793,1.26,1.2716,1248641.0
2016-01-28 09:50:00,3.29,3.34,3.28,3.33,873682.0,1.2716,1.2909,1.2677,1.2871,873682.0
2016-01-28 09:55:00,3.33,3.36,3.3,3.3,888774.0,1.2871,1.2987,1.2755,1.2755,888774.0
2016-01-28 10:00:00,3.3,3.31,3.26,3.27,814033.0,1.2755,1.2793,1.26,1.2639,814033.0
2016-01-28 10:05:00,3.28,3.28,3.23,3.24,754013.0,1.2677,1.2677,1.2484,1.2523,754013.0
2016-01-28 10:10:00,3.24,3.29,3.22,3.24,856948.0,1.2523,1.2716,1.2446,1.2523,856948.0
2016-01-28 10:15:00,3.24,3.25,3.22,3.22,912535.0,1.2523,1.2561,1.2446,1.2446,912535.0
2016-01-28 10:20:00,3.22,3.23,3.19,3.23,1086291.0,1.2446,1.2484,1.233,1.2484,1086291.0
2016-01-28 10:25:00,3.22,3.24,3.14,3.16,1172093.0,1.2446,1.2523,1.2136,1.2214,1172093.0
2016-01-28 10:30:00,3.15,3.18,3.14,3.17,581487.0,1.2175,1.2291,1.2136,1.2252,581487.0
2016-01-28 10:35:00,3.17,3.22,3.16,3.22,481667.0,1.2252,1.2446,1.2214,1.2446,481667.0
2016-01-28 10:40:00,3.22,3.25,3.21,3.24,673210.0,1.2446,1.2561,1.2407,1.2523,673210.0
2016-01-28 10:45:00,3.23,3.24,3.2,3.21,317926.0,1.2484,1.2523,1.2368,1.2407,317926.0
2016-01-28 10:50:00,3.21,3.22,3.18,3.18,153273.0,1.2407,1.2446,1.2291,1.2291,153273.0
2016-01-28 10:55:00,3.18,3.21,3.17,3.2,533992.0,1.2291,1.2407,1.2252,1.2368,533992.0
2016-01-28 11:00:00,3.21,3.24,3.2,3.22,426938.0,1.2407,1.2523,1.2368,1.2446,426938.0
2016-01-28 11:05:00,3.22,3.26,3.21,3.23,518730.0,1.2446,1.26,1.2407,1.2484,518730.0
2016-01-28 11:10:00,3.22,3.25,3.19,3.19,1008046.0,1.2446,1.2561,1.233,1.233,1008046.0
2016-01-28 11:15:00,3.2,3.21,3.18,3.2,332292.0,1.2368,1.2407,1.2291,1.2368,332292.0
2016-01-28 11:20:00,3.2,3.21,3.18,3.21,623343.0,1.2368,1.2407,1.2291,1.2407,623343.0
2016-01-28 11:25:00,3.21,3.22,3.19,3.2,378936.0,1.2407,1.2446,1.233,1.2368,378936.0
2016-01-28 11:30:00,3.19,3.2,3.17,3.18,299976.0,1.233,1.2368,1.2252,1.2291,299976.0
2016-01-28 11:35:00,3.17,3.18,3.16,3.17,233210.0,1.2252,1.2291,1.2214,1.2252,233210.0
2016-01-28 11:40:00,3.18,3.18,3.16,3.18,453636.0,1.2291,1.2291,1.2214,1.2291,453636.0
2016-01-28 11:45:00,3.18,3.18,3.13,3.13,518033.0,1.2291,1.2291,1.2098,1.2098,518033.0
2016-01-28 11:50:00,3.13,3.14,3.09,3.1,989971.0,1.2098,1.2136,1.1943,1.1982,989971.0
2016-01-28 11:55:00,3.09,3.1,3.05,3.06,514202.0,1.1943,1.1982,1.1788,1.1827,514202.0
2016-01-28 12:00:00,3.06,3.1,3.06,3.1,403826.0,1.1827,1.1982,1.1827,1.1982,403826.0
2016-01-28 12:05:00,3.1,3.1,3.07,3.08,395004.0,1.1982,1.1982,1.1866,1.1904,395004.0
2016-01-28 12:10:00,3.07,3.09,3.06,3.08,769924.0,1.1866,1.1943,1.1827,1.1904,769924.0
2016-01-28 12:15:00,3.09,3.1,3.07,3.08,324685.0,1.1943,1.1982,1.1866,1.1904,324685.0
2016-01-28 12:20:00,3.08,3.16,3.08,3.15,759614.0,1.1904,1.2214,1.1904,1.2175,759614.0
2016-01-28 12:25:00,3.16,3.16,3.13,3.15,192362.0,1.2214,1.2214,1.2098,1.2175,192362.0
2016-01-28 12:30:00,3.15,3.16,3.15,3.15,34724.0,1.2175,1.2214,1.2175,1.2175,34724.0
2016-01-28 12:35:00,3.16,3.17,3.14,3.14,476340.0,1.2214,1.2252,1.2136,1.2136,476340.0
2016-01-28 12:40:00,3.15,3.15,3.14,3.15,62492.0,1.2175,1.2175,1.2136,1.2175,62492.0
2016-01-28 12:45:00,3.14,3.15,3.13,3.14,191710.0,1.2136,1.2175,1.2098,1.2136,191710.0
2016-01-28 12:50:00,3.13,3.15,3.13,3.14,379660.0,1.2098,1.2175,1.2098,1.2136,379660.0
2016-01-28 12:55:00,3.14,3.15,3.14,3.14,32884.0,1.2136,1.2175,1.2136,1.2136,32884.0
2016-01-28 13:00:00,3.14,3.15,3.13,3.13,205783.0,1.2136,1.2175,1.2098,1.2098,205783.0
2016-01-28 13:05:00,3.13,3.14,3.12,3.12,296514.0,1.2098,1.2136,1.2059,1.2059,296514.0
2016-01-28 13:10:00,3.12,3.14,3.12,3.13,475534.0,1.2059,1.2136,1.2059,1.2098,475534.0
2016-01-28 13:15:00,3.14,3.14,3.12,3.13,691356.0,1.2136,1.2136,1.2059,1.2098,691356.0
2016-01-28 13:20:00,3.13,3.14,3.11,3.12,240285.0,1.2098,1.2136,1.202,1.2059,240285.0
2016-01-28 13:25:00,3.11,3.14,3.11,3.14,121598.0,1.202,1.2136,1.202,1.2136,121598.0
2016-01-28 13:30:00,3.14,3.14,3.12,3.13,190123.0,1.2136,1.2136,1.2059,1.2098,190123.0
2016-01-28 13:35:00,3.13,3.14,3.12,3.12,91578.0,1.2098,1.2136,1.2059,1.2059,91578.0
2016-01-28 13:40:00,3.12,3.15,3.12,3.15,437558.0,1.2059,1.2175,1.2059,1.2175,437558.0
2016-01-28 13:45:00,3.15,3.16,3.14,3.16,484913.0,1.2175,1.2214,1.2136,1.2214,484913.0
2016-01-28 13:50:00,3.16,3.16,3.14,3.15,265435.0,1.2214,1.2214,1.2136,1.2175,265435.0
2016-01-28 13:55:00,3.15,3.17,3.14,3.15,603504.0,1.2175,1.2252,1.2136,1.2175,603504.0
2016-01-28 14:00:00,3.16,3.19,3.15,3.18,290667.0,1.2214,1.233,1.2175,1.2291,290667.0
2016-01-28 14:05:00,3.18,3.18,3.16,3.17,415402.0,1.2291,1.2291,1.2214,1.2252,415402.0
2016-01-28 14:10:00,3.17,3.2,3.16,3.19,620361.0,1.2252,1.2368,1.2214,1.233,620361.0
2016-01-28 14:15:00,3.19,3.2,3.15,3.16,221161.0,1.233,1.2368,1.2175,1.2214,221161.0
2016-01-28 14:20:00,3.15,3.16,3.13,3.14,110754.0,1.2175,1.2214,1.2098,1.2136,110754.0
2016-01-28 14:25:00,3.14,3.15,3.13,3.15,153314.0,1.2136,1.2175,1.2098,1.2175,153314.0
2016-01-28 14:30:00,3.15,3.19,3.14,3.19,398772.0,1.2175,1.233,1.2136,1.233,398772.0
2016-01-28 14:35:00,3.19,3.2,3.18,3.18,273511.0,1.233,1.2368,1.2291,1.2291,273511.0
2016-01-28 14:40:00,3.19,3.19,3.16,3.16,435072.0,1.233,1.233,1.2214,1.2214,435072.0
2016-01-28 14:45:00,3.16,3.17,3.16,3.16,61147.0,1.2214,1.2252,1.2214,1.2214,61147.0
2016-01-28 14:50:00,3.16,3.17,3.15,3.15,220494.0,1.2214,1.2252,1.2175,1.2175,220494.0
2016-01-28 14:55:00,3.15,3.19,3.15,3.18,302341.0,1.2175,1.233,1.2175,1.2291,302341.0
2016-01-28 15:00:00,3.18,3.19,3.17,3.17,684674.0,1.2291,1.233,1.2252,1.2252,684674.0
2016-01-28 15:05:00,3.17,3.18,3.17,3.17,184565.0,1.2252,1.2291,1.2252,1.2252,184565.0
2016-01-28 15:10:00,3.17,3.21,3.17,3.2,595746.0,1.2252,1.2407,1.2252,1.2368,595746.0
2016-01-28 15:15:00,3.2,3.21,3.2,3.2,532663.0,1.2368,1.2407,1.2368,1.2368,532663.0
2016-01-28 15:20:00,3.2,3.21,3.18,3.18,279277.0,1.2368,1.2407,1.2291,1.2291,279277.0
2016-01-28 15:25:00,3.18,3.19,3.17,3.18,358114.0,1.2291,1.233,1.2252,1.2291,358114.0
2016-01-28 15:30:00,3.18,3.2,3.17,3.19,314424.0,1.2291,1.2368,1.2252,1.233,314424.0
2016-01-28 15:35:00,3.2,3.21,3.19,3.2,525841.0,1.2368,1.2407,1.233,1.2368,525841.0
2016-01-28 15:40:00,3.2,3.22,3.18,3.19,1830221.0,1.2368,1.2446,1.2291,1.233,1830221.0
2016-01-28 15:45:00,3.19,3.21,3.18,3.18,583155.0,1.233,1.2407,1.2291,1.2291,583155.0
2016-01-28 15:50:00,3.18,3.21,3.18,3.21,904696.0,1.2291,1.2407,1.2291,1.2407,904696.0
2016-01-28 15:55:00,3.2,3.21,3.19,3.2,931246.0,1.2368,1.2407,1.233,1.2368,931246.0
2016-01-29 09:30:00,3.34,3.35,3.29,3.32,1078090.0,1.2909,1.2948,1.2716,1.2832,1078090.0
2016-01-29 09:35:00,3.32,3.38,3.31,3.33,1256193.0,1.2832,1.3064,1.2793,1.2871,1256193.0
2016-01-29 09:40:00,3.33,3.34,3.31,3.32,571701.0,1.2871,1.2909,1.2793,1.2832,571701.0
2016-01-29 09:45:00,3.31,3.34,3.3,3.33,542155.0,1.2793,1.2909,1.2755,1.2871,542155.0
2016-01-29 09:50:00,3.33,3.35,3.33,3.35,305498.0,1.2871,1.2948,1.2871,1.2948,305498.0
2016-01-29 09:55:00,3.35,3.35,3.33,3.33,443965.0,1.2948,1.2948,1.2871,1.2871,443965.0
2016-01-29 10:00:00,3.33,3.38,3.32,3.38,715602.0,1.2871,1.3064,1.2832,1.3064,715602.0
2016-01-29 10:05:00,3.38,3.4,3.37,3.39,1052530.0,1.3064,1.3141,1.3025,1.3103,1052530.0
2016-01-29 10:10:00,3.39,3.4,3.38,3.39,680287.0,1.3103,1.3141,1.3064,1.3103,680287.0
2016-01-29 10:15:00,3.38,3.39,3.37,3.38,526570.0,1.3064,1.3103,1.3025,1.3064,526570.0
2016-01-29 10:20:00,3.38,3.39,3.35,3.35,290838.0,1.3064,1.3103,1.2948,1.2948,290838.0
2016-01-29 10:25:00,3.35,3.36,3.3,3.33,569312.0,1.2948,1.2987,1.2755,1.2871,569312.0
2016-01-29 10:30:00,3.33,3.35,3.31,3.35,590585.0,1.2871,1.2948,1.2793,1.2948,590585.0
2016-01-29 10:35:00,3.35,3.39,3.34,3.39,1446745.0,1.2948,1.3103,1.2909,1.3103,1446745.0
2016-01-29 10:40:00,3.38,3.4,3.37,3.38,496981.0,1.3064,1.3141,1.3025,1.3064,496981.0
2016-01-29 10:45:00,3.38,3.39,3.37,3.38,272601.0,1.3064,1.3103,1.3025,1.3064,272601.0
2016-01-29 10:50:00,3.39,3.39,3.37,3.38,564639.0,1.3103,1.3103,1.3025,1.3064,564639.0
2016-01-29 10:55:00,3.38,3.4,3.38,3.39,609230.0,1.3064,1.3141,1.3064,1.3103,609230.0
2016-01-29 11:00:00,3.39,3.4,3.38,3.4,331606.0,1.3103,1.3141,1.3064,1.3141,331606.0
2016-01-29 11:05:00,3.4,3.4,3.39,3.4,255849.0,1.3141,1.3141,1.3103,1.3141,255849.0
2016-01-29 11:10:00,3.4,3.41,3.39,3.4,669590.0,1.3141,1.318,1.3103,1.3141,669590.0
2016-01-29 11:15:00,3.39,3.4,3.33,3.33,545650.0,1.3103,1.3141,1.2871,1.2871,545650.0
2016-01-29 11:20:00,3.33,3.35,3.32,3.35,322115.0,1.2871,1.2948,1.2832,1.2948,322115.0
2016-01-29 11:25:00,3.35,3.36,3.34,3.35,246082.0,1.2948,1.2987,1.2909,1.2948,246082.0
2016-01-29 11:30:00,3.35,3.35,3.28,3.3,665291.0,1.2948,1.2948,1.2677,1.2755,665291.0
2016-01-29 11:35:00,3.3,3.31,3.28,3.29,225019.0,1.2755,1.2793,1.2677,1.2716,225019.0
2016-01-29 11:40:00,3.29,3.29,3.25,3.25,384859.0,1.2716,1.2716,1.2561,1.2561,384859.0
2016-01-29 11:45:00,3.26,3.28,3.25,3.28,407808.0,1.26,1.2677,1.2561,1.2677,407808.0
2016-01-29 11:50:00,3.28,3.34,3.27,3.33,774998.0,1.2677,1.2909,1.2639,1.2871,774998.0
2016-01-29 11:55:00,3.33,3.36,3.33,3.35,325939.0,1.2871,1.2987,1.2871,1.2948,325939.0
2016-01-29 12:00:00,3.35,3.37,3.32,3.37,356742.0,1.2948,1.3025,1.2832,1.3025,356742.0
2016-01-29 12:05:00,3.37,3.38,3.36,3.38,331212.0,1.3025,1.3064,1.2987,1.3064,331212.0
2016-01-29 12:10:00,3.37,3.39,3.37,3.38,148443.0,1.3025,1.3103,1.3025,1.3064,148443.0
2016-01-29 12:15:00,3.38,3.38,3.36,3.37,184759.0,1.3064,1.3064,1.2987,1.3025,184759.0
2016-01-29 12:20:00,3.38,3.4,3.37,3.4,605683.0,1.3064,1.3141,1.3025,1.3141,605683.0
2016-01-29 12:25:00,3.4,3.4,3.39,3.4,525156.0,1.3141,1.3141,1.3103,1.3141,525156.0
2016-01-29 12:30:00,3.4,3.4,3.37,3.39,414516.0,1.3141,1.3141,1.3025,1.3103,414516.0
2016-01-29 12:35:00,3.38,3.39,3.38,3.39,254731.0,1.3064,1.3103,1.3064,1.3103,254731.0
2016-01-29 12:40:00,3.39,3.4,3.38,3.4,256820.0,1.3103,1.3141,1.3064,1.3141,256820.0
2016-01-29 12:45:00,3.4,3.4,3.38,3.4,303558.0,1.3141,1.3141,1.3064,1.3141,303558.0
2016-01-29 12:50:00,3.39,3.41,3.39,3.41,343736.0,1.3103,1.318,1.3103,1.318,343736.0
2016-01-29 12:55:00,3.41,3.42,3.4,3.42,332178.0,1.318,1.3219,1.3141,1.3219,332178.0
2016-01-29 13:00:00,3.42,3.42,3.4,3.4,442981.0,1.3219,1.3219,1.3141,1.3141,442981.0
2016-01-29 13:05:00,3.41,3.41,3.38,3.38,208510.0,1.318,1.318,1.3064,1.3064,208510.0
2016-01-29 13:10:00,3.39,3.41,3.38,3.41,257077.0,1.3103,1.318,1.3064,1.318,257077.0
2016-01-29 13:15:00,3.41,3.41,3.38,3.41,234066.0,1.318,1.318,1.3064,1.318,234066.0
2016-01-29 13:20:00,3.4,3.41,3.39,3.4,147634.0,1.3141,1.318,1.3103,1.3141,147634.0
2016-01-29 13:25:00,3.4,3.42,3.39,3.4,375822.0,1.3141,1.3219,1.3103,1.3141,375822.0
2016-01-29 13:30:00,3.4,3.41,3.39,3.4,360340.0,1.3141,1.318,1.3103,1.3141,360340.0
2016-01-29 13:35:00,3.39,3.4,3.38,3.39,125340.0,1.3103,1.3141,1.3064,1.3103,125340.0
2016-01-29 13:40:00,3.4,3.42,3.39,3.41,469355.0,1.3141,1.3219,1.3103,1.318,469355.0
2016-01-29 13:45:00,3.41,3.41,3.39,3.39,39299.0,1.318,1.318,1.3103,1.3103,39299.0
2016-01-29 13:50:00,3.39,3.4,3.36,3.37,159920.0,1.3103,1.3141,1.2987,1.3025,159920.0
2016-01-29 13:55:00,3.37,3.38,3.36,3.38,186800.0,1.3025,1.3064,1.2987,1.3064,186800.0
2016-01-29 14:00:00,3.38,3.38,3.36,3.37,120204.0,1.3064,1.3064,1.2987,1.3025,120204.0
2016-01-29 14:05:00,3.37,3.38,3.36,3.37,89599.0,1.3025,1.3064,1.2987,1.3025,89599.0
2016-01-29 14:10:00,3.37,3.38,3.37,3.38,114114.0,1.3025,1.3064,1.3025,1.3064,114114.0
2016-01-29 14:15:00,3.38,3.4,3.37,3.4,155665.0,1.3064,1.3141,1.3025,1.3141,155665.0
2016-01-29 14:20:00,3.4,3.4,3.39,3.39,47720.0,1.3141,1.3141,1.3103,1.3103,47720.0
2016-01-29 14:25:00,3.39,3.4,3.39,3.4,602972.0,1.3103,1.3141,1.3103,1.3141,602972.0
2016-01-29 14:30:00,3.4,3.4,3.39,3.4,389235.0,1.3141,1.3141,1.3103,1.3141,389235.0
2016-01-29 14:35:00,3.4,3.41,3.39,3.41,130888.0,1.3141,1.318,1.3103,1.318,130888.0
2016-01-29 14:40:00,3.41,3.41,3.4,3.41,118931.0,1.318,1.318,1.3141,1.318,118931.0
2016-01-29 14:45:00,3.41,3.41,3.4,3.41,581284.0,1.318,1.318,1.3141,1.318,581284.0
2016-01-29 14:50:00,3.41,3.42,3.4,3.42,653334.0,1.318,1.3219,1.3141,1.3219,653334.0
2016-01-29 14:55:00,3.42,3.44,3.41,3.44,274915.0,1.3219,1.3296,1.318,1.3296,274915.0
2016-01-29 15:00:00,3.44,3.44,3.42,3.44,491686.0,1.3296,1.3296,1.3219,1.3296,491686.0
2016-01-29 15:05:00,3.44,3.44,3.43,3.44,173743.0,1.3296,1.3296,1.3257,1.3296,173743.0
2016-01-29 15:10:00,3.43,3.44,3.43,3.43,145084.0,1.3257,1.3296,1.3257,1.3257,145084.0
2016-01-29 15:15:00,3.44,3.44,3.42,3.42,226322.0,1.3296,1.3296,1.3219,1.3219,226322.0
2016-01-29 15:20:00,3.42,3.43,3.41,3.41,454718.0,1.3219,1.3257,1.318,1.318,454718.0
2016-01-29 15:25:00,3.41,3.42,3.39,3.41,1143443.0,1.318,1.3219,1.3103,1.318,1143443.0
2016-01-29 15:30:00,3.41,3.41,3.39,3.41,773489.0,1.318,1.318,1.3103,1.318,773489.0
2016-01-29 15:35:00,3.41,3.42,3.4,3.4,498536.0,1.318,1.3219,1.3141,1.3141,498536.0
2016-01-29 15:40:00,3.41,3.42,3.39,3.42,710529.0,1.318,1.3219,1.3103,1.3219,710529.0
2016-01-29 15:45:00,3.42,3.43,3.41,3.43,373639.0,1.3219,1.3257,1.318,1.3257,373639.0
2016-01-29 15:50:00,3.43,3.44,3.42,3.44,735674.0,1.3257,1.3296,1.3219,1.3296,735674.0
2016-01-29 15:55:00,3.44,3.47,3.43,3.46,2671747.0,1.3296,1.3412,1.3257,1.3373,2671747.0
2016-02-01 09:30:00,3.41,3.42,3.32,3.33,1369775.0,1.318,1.3219,1.2832,1.2871,1369775.0
2016-02-01 09:35:00,3.32,3.33,3.29,3.31,520517.0,1.2832,1.2871,1.2716,1.2793,520517.0
2016-02-01 09:40:00,3.31,3.34,3.27,3.3,946677.0,1.2793,1.2909,1.2639,1.2755,946677.0
2016-02-01 09:45:00,3.3,3.32,3.25,3.28,510502.0,1.2755,1.2832,1.2561,1.2677,510502.0
2016-02-01 09:50:00,3.27,3.28,3.25,3.27,402266.0,1.2639,1.2677,1.2561,1.2639,402266.0
2016-02-01 09:55:00,3.26,3.32,3.26,3.29,232184.0,1.26,1.2832,1.26,1.2716,232184.0
2016-02-01 10:00:00,3.3,3.3,3.25,3.26,547433.0,1.2755,1.2755,1.2561,1.26,547433.0
2016-02-01 10:05:00,3.26,3.33,3.25,3.33,433983.0,1.26,1.2871,1.2561,1.2871,433983.0
2016-02-01 10:10:00,3.33,3.33,3.31,3.31,304340.0,1.2871,1.2871,1.2793,1.2793,304340.0
2016-02-01 10:15:00,3.31,3.32,3.3,3.31,586998.0,1.2793,1.2832,1.2755,1.2793,586998.0
2016-02-01 10:20:00,3.31,3.32,3.3,3.31,268468.0,1.2793,1.2832,1.2755,1.2793,268468.0
2016-02-01 10:25:00,3.31,3.31,3.28,3.3,687886.0,1.2793,1.2793,1.2677,1.2755,687886.0
2016-02-01 10:30:00,3.3,3.31,3.29,3.31,706556.0,1.2755,1.2793,1.2716,1.2793,706556.0
2016-02-01 10:35:00,3.31,3.32,3.3,3.31,449617.0,1.2793,1.2832,1.2755,1.2793,449617.0
2016-02-01 10:40:00,3.31,3.33,3.31,3.32,269684.0,1.2793,1.2871,1.2793,1.2832,269684.0
2016-02-01 10:45:00,3.33,3.36,3.33,3.33,311953.0,1.2871,1.2987,1.2871,1.2871,311953.0
2016-02-01 10:50:00,3.33,3.34,3.32,3.33,78027.0,1.2871,1.2909,1.2832,1.2871,78027.0
2016-02-01 10:55:00,3.34,3.36,3.33,3.33,305863.0,1.2909,1.2987,1.2871,1.2871,305863.0
2016-02-01 11:00:00,3.33,3.34,3.32,3.33,172577.0,1.2871,1.2909,1.2832,1.2871,172577.0
2016-02-01 11:05:00,3.33,3.34,3.32,3.33,163670.0,1.2871,1.2909,1.2832,1.2871,163670.0
2016-02-01 11:10:00,3.32,3.35,3.32,3.35,293887.0,1.2832,1.2948,1.2832,1.2948,293887.0
2016-02-01 11:15:00,3.35,3.35,3.33,3.33,102972.0,1.2948,1.2948,1.2871,1.2871,102972.0
2016-02-01 11:20:00,3.33,3.33,3.31,3.31,100697.0,1.2871,1.2871,1.2793,1.2793,100697.0
2016-02-01 11:25:00,3.31,3.32,3.31,3.31,208955.0,1.2793,1.2832,1.2793,1.2793,208955.0
2016-02-01 11:30:00,3.31,3.32,3.31,3.31,89379.0,1.2793,1.2832,1.2793,1.2793,89379.0
2016-02-01 11:35:00,3.31,3.32,3.31,3.31,179830.0,1.2793,1.2832,1.2793,1.2793,179830.0
2016-02-01 11:40:00,3.32,3.32,3.3,3.3,59016.0,1.2832,1.2832,1.2755,1.2755,59016.0
2016-02-01 11:45:00,3.3,3.31,3.29,3.29,184988.0,1.2755,1.2793,1.2716,1.2716,184988.0
2016-02-01 11:50:00,3.3,3.31,3.29,3.3,210035.0,1.2755,1.2793,1.2716,1.2755,210035.0
2016-02-01 11:55:00,3.31,3.31,3.3,3.31,31131.0,1.2793,1.2793,1.2755,1.2793,31131.0
2016-02-01 12:00:00,3.31,3.32,3.3,3.3,147653.0,1.2793,1.2832,1.2755,1.2755,147653.0
2016-02-01 12:05:00,3.3,3.31,3.29,3.3,306766.0,1.2755,1.2793,1.2716,1.2755,306766.0
2016-02-01 12:10:00,3.3,3.31,3.3,3.3,30206.0,1.2755,1.2793,1.2755,1.2755,30206.0
2016-02-01 12:15:00,3.31,3.31,3.29,3.3,263263.0,1.2793,1.2793,1.2716,1.2755,263263.0
2016-02-01 12:20:00,3.3,3.31,3.29,3.29,69213.0,1.2755,1.2793,1.2716,1.2716,69213.0
2016-02-01 12:25:00,3.29,3.3,3.29,3.3,102365.0,1.2716,1.2755,1.2716,1.2755,102365.0
2016-02-01 12:30:00,3.3,3.3,3.29,3.29,72208.0,1.2755,1.2755,1.2716,1.2716,72208.0
2016-02-01 12:35:00,3.29,3.29,3.28,3.28,86260.0,1.2716,1.2716,1.2677,1.2677,86260.0
2016-02-01 12:40:00,3.28,3.29,3.28,3.29,65703.0,1.2677,1.2716,1.2677,1.2716,65703.0
2016-02-01 12:45:00,3.28,3.3,3.28,3.29,241957.0,1.2677,1.2755,1.2677,1.2716,241957.0
2016-02-01 12:50:00,3.29,3.3,3.28,3.28,264107.0,1.2716,1.2755,1.2677,1.2677,264107.0
2016-02-01 12:55:00,3.28,3.29,3.28,3.28,139465.0,1.2677,1.2716,1.2677,1.2677,139465.0
2016-02-01 13:00:00,3.28,3.29,3.26,3.29,364599.0,1.2677,1.2716,1.26,1.2716,364599.0
2016-02-01 13:05:00,3.28,3.29,3.27,3.27,53230.0,1.2677,1.2716,1.2639,1.2639,53230.0
2016-02-01 13:10:00,3.27,3.28,3.25,3.25,349671.0,1.2639,1.2677,1.2561,1.2561,349671.0
2016-02-01 13:15:00,3.26,3.27,3.25,3.26,221341.0,1.26,1.2639,1.2561,1.26,221341.0
2016-02-01 13:20:00,3.26,3.27,3.26,3.26,43000.0,1.26,1.2639,1.26,1.26,43000.0
2016-02-01 13:25:00,3.26,3.27,3.26,3.26,49557.0,1.26,1.2639,1.26,1.26,49557.0
2016-02-01 13:30:00,3.26,3.27,3.25,3.25,109997.0,1.26,1.2639,1.2561,1.2561,109997.0
2016-02-01 13:35:00,3.25,3.26,3.25,3.25,51568.0,1.2561,1.26,1.2561,1.2561,51568.0
2016-02-01 13:40:00,3.25,3.26,3.24,3.24,179562.0,1.2561,1.26,1.2523,1.2523,179562.0
2016-02-01 13:45:00,3.24,3.28,3.24,3.27,375638.0,1.2523,1.2677,1.2523,1.2639,375638.0
2016-02-01 13:50:00,3.27,3.28,3.26,3.28,160982.0,1.2639,1.2677,1.26,1.2677,160982.0
2016-02-01 13:55:00,3.27,3.31,3.27,3.3,424608.0,1.2639,1.2793,1.2639,1.2755,424608.0
2016-02-01 14:00:00,3.3,3.33,3.3,3.3,1529396.0,1.2755,1.2871,1.2755,1.2755,1529396.0
2016-02-01 14:05:00,3.3,3.31,3.28,3.29,201657.0,1.2755,1.2793,1.2677,1.2716,201657.0
2016-02-01 14:10:00,3.29,3.3,3.27,3.28,482431.0,1.2716,1.2755,1.2639,1.2677,482431.0
2016-02-01 14:15:00,3.27,3.3,3.25,3.29,907293.0,1.2639,1.2755,1.2561,1.2716,907293.0
2016-02-01 14:20:00,3.29,3.3,3.28,3.29,220061.0,1.2716,1.2755,1.2677,1.2716,220061.0
2016-02-01 14:25:00,3.29,3.3,3.28,3.28,108285.0,1.2716,1.2755,1.2677,1.2677,108285.0
2016-02-01 14:30:00,3.28,3.29,3.28,3.28,47488.0,1.2677,1.2716,1.2677,1.2677,47488.0
2016-02-01 14:35:00,3.28,3.29,3.27,3.28,135897.0,1.2677,1.2716,1.2639,1.2677,135897.0
2016-02-01 14:40:00,3.28,3.3,3.27,3.29,208983.0,1.2677,1.2755,1.2639,1.2716,208983.0
2016-02-01 14:45:00,3.3,3.3,3.27,3.27,164024.0,1.2755,1.2755,1.2639,1.2639,164024.0
2016-02-01 14:50:00,3.27,3.28,3.26,3.28,395198.0,1.2639,1.2677,1.26,1.2677,395198.0
2016-02-01 14:55:00,3.28,3.29,3.27,3.28,223692.0,1.2677,1.2716,1.2639,1.2677,223692.0
2016-02-01 15:00:00,3.28,3.3,3.28,3.28,201074.0,1.2677,1.2755,1.2677,1.2677,201074.0
2016-02-01 15:05:00,3.29,3.29,3.28,3.28,81802.0,1.2716,1.2716,1.2677,1.2677,81802.0
2016-02-01 15:10:00,3.28,3.29,3.28,3.28,68290.0,1.2677,1.2716,1.2677,1.2677,68290.0
2016-02-01 15:15:00,3.28,3.3,3.28,3.29,257925.0,1.2677,1.2755,1.2677,1.2716,257925.0
2016-02-01 15:20:00,3.29,3.32,3.29,3.31,433846.0,1.2716,1.2832,1.2716,1.2793,433846.0
2016-02-01 15:25:00,3.32,3.32,3.31,3.31,126284.0,1.2832,1.2832,1.2793,1.2793,126284.0
2016-02-01 15:30:00,3.31,3.32,3.3,3.31,338404.0,1.2793,1.2832,1.2755,1.2793,338404.0
2016-02-01 15:35:00,3.31,3.32,3.3,3.3,493109.0,1.2793,1.2832,1.2755,1.2755,493109.0
2016-02-01 15:40:00,3.3,3.31,3.29,3.29,204275.0,1.2755,1.2793,1.2716,1.2716,204275.0
2016-02-01 15:45:00,3.3,3.3,3.28,3.29,796284.0,1.2755,1.2755,1.2677,1.2716,796284.0
2016-02-01 15:50:00,3.29,3.3,3.29,3.29,249126.0,1.2716,1.2755,1.2716,1.2716,249126.0
2016-02-01 15:55:00,3.3,3.3,3.27,3.27,1058016.0,1.2755,1.2755,1.2639,1.2639,1058016.0
2016-02-02 09:30:00,3.16,3.17,3.08,3.1,1540108.0,1.2214,1.2252,1.1904,1.1982,1540108.0
2016-02-02 09:35:00,3.1,3.1,3.05,3.06,1495538.0,1.1982,1.1982,1.1788,1.1827,1495538.0
2016-02-02 09:40:00,3.06,3.07,3.02,3.03,1170076.0,1.1827,1.1866,1.1672,1.1711,1170076.0
2016-02-02 09:45:00,3.04,3.08,3.03,3.04,848055.0,1.175,1.1904,1.1711,1.175,848055.0
2016-02-02 09:50:00,3.04,3.07,3.02,3.05,744290.0,1.175,1.1866,1.1672,1.1788,744290.0
2016-02-02 09:55:00,3.05,3.09,3.05,3.07,414229.0,1.1788,1.1943,1.1788,1.1866,414229.0
2016-02-02 10:00:00,3.08,3.08,3.06,3.08,304133.0,1.1904,1.1904,1.1827,1.1904,304133.0
2016-02-02 10:05:00,3.07,3.08,3.06,3.06,214884.0,1.1866,1.1904,1.1827,1.1827,214884.0
2016-02-02 10:10:00,3.06,3.07,3.04,3.06,246046.0,1.1827,1.1866,1.175,1.1827,246046.0
2016-02-02 10:15:00,3.05,3.07,3.03,3.03,301195.0,1.1788,1.1866,1.1711,1.1711,301195.0
2016-02-02 10:20:00,3.03,3.04,3.02,3.03,133463.0,1.1711,1.175,1.1672,1.1711,133463.0
2016-02-02 10:25:00,3.03,3.04,3.02,3.04,131245.0,1.1711,1.175,1.1672,1.175,131245.0
2016-02-02 10:30:00,3.04,3.06,3.03,3.04,672381.0,1.175,1.1827,1.1711,1.175,672381.0
2016-02-02 10:35:00,3.04,3.07,3.04,3.06,120676.0,1.175,1.1866,1.175,1.1827,120676.0
2016-02-02 10:40:00,3.06,3.07,3.05,3.06,222220.0,1.1827,1.1866,1.1788,1.1827,222220.0
2016-02-02 10:45:00,3.06,3.07,3.04,3.05,105007.0,1.1827,1.1866,1.175,1.1788,105007.0
2016-02-02 10:50:00,3.05,3.06,3.04,3.04,133355.0,1.1788,1.1827,1.175,1.175,133355.0
2016-02-02 10:55:00,3.04,3.06,3.04,3.04,405043.0,1.175,1.1827,1.175,1.175,405043.0
2016-02-02 11:00:00,3.05,3.05,3.03,3.04,551592.0,1.1788,1.1788,1.1711,1.175,551592.0
2016-02-02 11:05:00,3.04,3.05,3.04,3.04,88783.0,1.175,1.1788,1.175,1.175,88783.0
2016-02-02 11:10:00,3.05,3.07,3.04,3.06,567927.0,1.1788,1.1866,1.175,1.1827,567927.0
2016-02-02 11:15:00,3.06,3.07,3.05,3.06,236857.0,1.1827,1.1866,1.1788,1.1827,236857.0
2016-02-02 11:20:00,3.06,3.07,3.05,3.06,292113.0,1.1827,1.1866,1.1788,1.1827,292113.0
2016-02-02 11:25:00,3.06,3.07,3.05,3.06,143002.0,1.1827,1.1866,1.1788,1.1827,143002.0
2016-02-02 11:30:00,3.06,3.07,3.05,3.06,156718.0,1.1827,1.1866,1.1788,1.1827,156718.0
2016-02-02 11:35:00,3.06,3.07,3.06,3.06,33345.0,1.1827,1.1866,1.1827,1.1827,33345.0
2016-02-02 11:40:00,3.06,3.07,3.05,3.06,79729.0,1.1827,1.1866,1.1788,1.1827,79729.0
2016-02-02 11:45:00,3.05,3.06,3.04,3.04,173557.0,1.1788,1.1827,1.175,1.175,173557.0
2016-02-02 11:50:00,3.04,3.06,3.04,3.06,127580.0,1.175,1.1827,1.175,1.1827,127580.0
2016-02-02 11:55:00,3.06,3.06,3.04,3.05,101109.0,1.1827,1.1827,1.175,1.1788,101109.0
2016-02-02 12:00:00,3.05,3.06,3.04,3.04,294420.0,1.1788,1.1827,1.175,1.175,294420.0
2016-02-02 12:05:00,3.04,3.05,3.04,3.04,73962.0,1.175,1.1788,1.175,1.175,73962.0
2016-02-02 12:10:00,3.04,3.05,3.03,3.03,117877.0,1.175,1.1788,1.1711,1.1711,117877.0
2016-02-02 12:15:00,3.03,3.03,3.02,3.02,77319.0,1.1711,1.1711,1.1672,1.1672,77319.0
2016-02-02 12:20:00,3.03,3.03,3.02,3.03,32597.0,1.1711,1.1711,1.1672,1.1711,32597.0
2016-02-02 12:25:00,3.02,3.03,3.02,3.02,55435.0,1.1672,1.1711,1.1672,1.1672,55435.0
2016-02-02 12:30:00,3.02,3.03,3.01,3.01,124109.0,1.1672,1.1711,1.1634,1.1634,124109.0
2016-02-02 12:35:00,3.01,3.04,3.01,3.04,151855.0,1.1634,1.175,1.1634,1.175,151855.0
2016-02-02 12:40:00,3.03,3.05,3.03,3.04,170018.0,1.1711,1.1788,1.1711,1.175,170018.0
2016-02-02 12:45:00,3.04,3.05,3.03,3.04,109655.0,1.175,1.1788,1.1711,1.175,109655.0
2016-02-02 12:50:00,3.04,3.04,3.03,3.03,48381.0,1.175,1.175,1.1711,1.1711,48381.0
2016-02-02 12:55:00,3.03,3.04,3.02,3.03,191198.0,1.1711,1.175,1.1672,1.1711,191198.0
2016-02-02 13:00:00,3.04,3.04,3.02,3.03,67174.0,1.175,1.175,1.1672,1.1711,67174.0
2016-02-02 13:05:00,3.03,3.03,3.01,3.01,187489.0,1.1711,1.1711,1.1634,1.1634,187489.0
2016-02-02 13:10:00,3.02,3.02,3.01,3.02,227050.0,1.1672,1.1672,1.1634,1.1672,227050.0
2016-02-02 13:15:00,3.01,3.03,3.01,3.03,271360.0,1.1634,1.1711,1.1634,1.1711,271360.0
2016-02-02 13:20:00,3.02,3.03,3.01,3.03,110715.0,1.1672,1.1711,1.1634,1.1711,110715.0
2016-02-02 13:25:00,3.03,3.04,3.02,3.03,154948.0,1.1711,1.175,1.1672,1.1711,154948.0
2016-02-02 13:30:00,3.03,3.04,3.02,3.02,101321.0,1.1711,1.175,1.1672,1.1672,101321.0
2016-02-02 13:35:00,3.03,3.03,3.01,3.02,109228.0,1.1711,1.1711,1.1634,1.1672,109228.0
2016-02-02 13:40:00,3.02,3.02,3.01,3.01,96389.0,1.1672,1.1672,1.1634,1.1634,96389.0
2016-02-02 13:45:00,3.02,3.02,3.01,3.02,74443.0,1.1672,1.1672,1.1634,1.1672,74443.0
2016-02-02 13:50:00,3.01,3.02,3.01,3.02,31364.0,1.1634,1.1672,1.1634,1.1672,31364.0
2016-02-02 13:55:00,3.02,3.02,3.0,3.02,206853.0,1.1672,1.1672,1.1595,1.1672,206853.0
2016-02-02 14:00:00,3.02,3.03,3.01,3.02,266816.0,1.1672,1.1711,1.1634,1.1672,266816.0
2016-02-02 14:05:00,3.03,3.03,3.01,3.02,100620.0,1.1711,1.1711,1.1634,1.1672,100620.0
2016-02-02 14:10:00,3.02,3.02,3.01,3.02,94567.0,1.1672,1.1672,1.1634,1.1672,94567.0
2016-02-02 14:15:00,3.02,3.02,3.01,3.02,33775.0,1.1672,1.1672,1.1634,1.1672,33775.0
2016-02-02 14:20:00,3.01,3.02,3.0,3.01,343255.0,1.1634,1.1672,1.1595,1.1634,343255.0
2016-02-02 14:25:00,3.0,3.01,3.0,3.0,375541.0,1.1595,1.1634,1.1595,1.1595,375541.0
2016-02-02 14:30:00,3.0,3.01,3.0,3.0,188663.0,1.1595,1.1634,1.1595,1.1595,188663.0
2016-02-02 14:35:00,3.0,3.01,3.0,3.0,101980.0,1.1595,1.1634,1.1595,1.1595,101980.0
2016-02-02 14:40:00,3.0,3.01,3.0,3.0,111263.0,1.1595,1.1634,1.1595,1.1595,111263.0
2016-02-02 14:45:00,3.0,3.01,3.0,3.0,305775.0,1.1595,1.1634,1.1595,1.1595,305775.0
2016-02-02 14:50:00,3.0,3.01,3.0,3.0,170949.0,1.1595,1.1634,1.1595,1.1595,170949.0
2016-02-02 14:55:00,3.0,3.01,2.98,2.98,624852.0,1.1595,1.1634,1.1518,1.1518,624852.0
2016-02-02 15:00:00,2.99,3.0,2.98,3.0,239882.0,1.1557,1.1595,1.1518,1.1595,239882.0
2016-02-02 15:05:00,3.0,3.0,2.98,2.98,337809.0,1.1595,1.1595,1.1518,1.1518,337809.0
2016-02-02 15:10:00,2.98,2.99,2.96,2.97,228725.0,1.1518,1.1557,1.1441,1.1479,228725.0
2016-02-02 15:15:00,2.97,2.98,2.97,2.98,134666.0,1.1479,1.1518,1.1479,1.1518,134666.0
2016-02-02 15:20:00,2.98,2.99,2.97,2.99,256110.0,1.1518,1.1557,1.1479,1.1557,256110.0
2016-02-02 15:25:00,2.98,3.0,2.98,3.0,294761.0,1.1518,1.1595,1.1518,1.1595,294761.0
2016-02-02 15:30:00,3.0,3.0,2.99,3.0,211997.0,1.1595,1.1595,1.1557,1.1595,211997.0
2016-02-02 15:35:00,3.0,3.0,2.98,2.99,307327.0,1.1595,1.1595,1.1518,1.1557,307327.0
2016-02-02 15:40:00,2.98,2.99,2.98,2.98,168865.0,1.1518,1.1557,1.1518,1.1518,168865.0
2016-02-02 15:45:00,2.98,2.99,2.97,2.98,572877.0,1.1518,1.1557,1.1479,1.1518,572877.0
2016-02-02 15:50:00,2.97,2.98,2.96,2.98,972103.0,1.1479,1.1518,1.1441,1.1518,972103.0
2016-02-02 15:55:00,2.97,2.99,2.97,2.98,1103467.0,1.1479,1.1557,1.1479,1.1518,1103467.0
2016-02-03 09:30:00,3.14,3.14,3.1,3.1,304943.0,1.2136,1.2136,1.1982,1.1982,304943.0
2016-02-03 09:35:00,3.1,3.11,3.06,3.07,375798.0,1.1982,1.202,1.1827,1.1866,375798.0
2016-02-03 09:40:00,3.08,3.08,3.07,3.07,179253.0,1.1904,1.1904,1.1866,1.1866,179253.0
2016-02-03 09:45:00,3.06,3.06,3.05,3.06,287677.0,1.1827,1.1827,1.1788,1.1827,287677.0
2016-02-03 09:50:00,3.06,3.06,3.05,3.06,265403.0,1.1827,1.1827,1.1788,1.1827,265403.0
2016-02-03 09:55:00,3.05,3.06,3.03,3.03,553442.0,1.1788,1.1827,1.1711,1.1711,553442.0
2016-02-03 10:00:00,3.04,3.04,3.03,3.03,150123.0,1.175,1.175,1.1711,1.1711,150123.0
2016-02-03 10:05:00,3.03,3.04,3.01,3.02,419296.0,1.1711,1.175,1.1634,1.1672,419296.0
2016-02-03 10:10:00,3.02,3.02,2.99,2.99,440309.0,1.1672,1.1672,1.1557,1.1557,440309.0
2016-02-03 10:15:00,2.99,3.01,2.98,3.0,896637.0,1.1557,1.1634,1.1518,1.1595,896637.0
2016-02-03 10:20:00,3.0,3.02,2.99,3.02,424388.0,1.1595,1.1672,1.1557,1.1672,424388.0
2016-02-03 10:25:00,3.02,3.02,3.0,3.0,119707.0,1.1672,1.1672,1.1595,1.1595,119707.0
2016-02-03 10:30:00,3.0,3.01,2.95,2.96,367163.0,1.1595,1.1634,1.1402,1.1441,367163.0
2016-02-03 10:35:00,2.95,2.96,2.93,2.96,310346.0,1.1402,1.1441,1.1325,1.1441,310346.0
2016-02-03 10:40:00,2.96,2.99,2.95,2.98,146712.0,1.1441,1.1557,1.1402,1.1518,146712.0
2016-02-03 10:45:00,2.99,3.02,2.98,3.0,447110.0,1.1557,1.1672,1.1518,1.1595,447110.0
2016-02-03 10:50:00,3.01,3.06,3.0,3.05,426548.0,1.1634,1.1827,1.1595,1.1788,426548.0
2016-02-03 10:55:00,3.05,3.07,3.04,3.06,961306.0,1.1788,1.1866,1.175,1.1827,961306.0
2016-02-03 11:00:00,3.06,3.1,3.05,3.06,844245.0,1.1827,1.1982,1.1788,1.1827,844245.0
2016-02-03 11:05:00,3.05,3.07,3.03,3.06,356715.0,1.1788,1.1866,1.1711,1.1827,356715.0
2016-02-03 11:10:00,3.06,3.09,3.05,3.09,779666.0,1.1827,1.1943,1.1788,1.1943,779666.0
2016-02-03 11:15:00,3.09,3.11,3.08,3.09,571718.0,1.1943,1.202,1.1904,1.1943,571718.0
2016-02-03 11:20:00,3.1,3.1,3.08,3.1,239500.0,1.1982,1.1982,1.1904,1.1982,239500.0
2016-02-03 11:25:00,3.1,3.1,3.09,3.1,246620.0,1.1982,1.1982,1.1943,1.1982,246620.0
2016-02-03 11:30:00,3.1,3.1,3.09,3.1,451094.0,1.1982,1.1982,1.1943,1.1982,451094.0
2016-02-03 11:35:00,3.1,3.11,3.09,3.1,391396.0,1.1982,1.202,1.1943,1.1982,391396.0
2016-02-03 11:40:00,3.1,3.11,3.09,3.1,176863.0,1.1982,1.202,1.1943,1.1982,176863.0
2016-02-03 11:45:00,3.1,3.11,3.1,3.1,43169.0,1.1982,1.202,1.1982,1.1982,43169.0
2016-02-03 11:50:00,3.1,3.11,3.07,3.07,515987.0,1.1982,1.202,1.1866,1.1866,515987.0
2016-02-03 11:55:00,3.08,3.09,3.07,3.09,94693.0,1.1904,1.1943,1.1866,1.1943,94693.0
2016-02-03 12:00:00,3.08,3.11,3.08,3.11,395860.0,1.1904,1.202,1.1904,1.202,395860.0
2016-02-03 12:05:00,3.1,3.11,3.09,3.1,180801.0,1.1982,1.202,1.1943,1.1982,180801.0
2016-02-03 12:10:00,3.09,3.09,3.07,3.08,265606.0,1.1943,1.1943,1.1866,1.1904,265606.0
2016-02-03 12:15:00,3.08,3.09,3.07,3.08,119698.0,1.1904,1.1943,1.1866,1.1904,119698.0
2016-02-03 12:20:00,3.08,3.09,3.07,3.08,578486.0,1.1904,1.1943,1.1866,1.1904,578486.0
2016-02-03 12:25:00,3.08,3.09,3.07,3.08,58148.0,1.1904,1.1943,1.1866,1.1904,58148.0
2016-02-03 12:30:00,3.08,3.08,3.04,3.04,109080.0,1.1904,1.1904,1.175,1.175,109080.0
2016-02-03 12:35:00,3.04,3.06,3.04,3.04,163541.0,1.175,1.1827,1.175,1.175,163541.0
2016-02-03 12:40:00,3.04,3.05,3.04,3.05,224709.0,1.175,1.1788,1.175,1.1788,224709.0
2016-02-03 12:45:00,3.05,3.08,3.05,3.06,122811.0,1.1788,1.1904,1.1788,1.1827,122811.0
2016-02-03 12:50:00,3.06,3.08,3.06,3.07,323445.0,1.1827,1.1904,1.1827,1.1866,323445.0
2016-02-03 12:55:00,3.07,3.12,3.07,3.12,251483.0,1.1866,1.2059,1.1866,1.2059,251483.0
2016-02-03 13:00:00,3.12,3.12,3.1,3.1,271237.0,1.2059,1.2059,1.1982,1.1982,271237.0
2016-02-03 13:05:00,3.1,3.12,3.1,3.1,273138.0,1.1982,1.2059,1.1982,1.1982,273138.0
2016-02-03 13:10:00,3.11,3.11,3.09,3.1,39342.0,1.202,1.202,1.1943,1.1982,39342.0
2016-02-03 13:15:00,3.09,3.1,3.08,3.1,159333.0,1.1943,1.1982,1.1904,1.1982,159333.0
2016-02-03 13:20:00,3.1,3.1,3.09,3.1,37500.0,1.1982,1.1982,1.1943,1.1982,37500.0
2016-02-03 13:25:00,3.1,3.1,3.09,3.1,89394.0,1.1982,1.1982,1.1943,1.1982,89394.0
2016-02-03 13:30:00,3.1,3.1,3.08,3.08,47892.0,1.1982,1.1982,1.1904,1.1904,47892.0
2016-02-03 13:35:00,3.08,3.09,3.07,3.09,105827.0,1.1904,1.1943,1.1866,1.1943,105827.0
2016-02-03 13:40:00,3.09,3.09,3.08,3.09,21901.0,1.1943,1.1943,1.1904,1.1943,21901.0
2016-02-03 13:45:00,3.09,3.1,3.08,3.1,54104.0,1.1943,1.1982,1.1904,1.1982,54104.0
2016-02-03 13:50:00,3.09,3.1,3.09,3.1,45380.0,1.1943,1.1982,1.1943,1.1982,45380.0
2016-02-03 13:55:00,3.09,3.1,3.08,3.09,13900.0,1.1943,1.1982,1.1904,1.1943,13900.0
2016-02-03 14:00:00,3.08,3.1,3.08,3.1,158323.0,1.1904,1.1982,1.1904,1.1982,158323.0
2016-02-03 14:05:00,3.1,3.12,3.09,3.11,259934.0,1.1982,1.2059,1.1943,1.202,259934.0
2016-02-03 14:10:00,3.1,3.13,3.1,3.13,362231.0,1.1982,1.2098,1.1982,1.2098,362231.0
2016-02-03 14:15:00,3.12,3.13,3.11,3.12,271974.0,1.2059,1.2098,1.202,1.2059,271974.0
2016-02-03 14:20:00,3.12,3.13,3.11,3.13,200181.0,1.2059,1.2098,1.202,1.2098,200181.0
2016-02-03 14:25:00,3.13,3.16,3.12,3.15,888799.0,1.2098,1.2214,1.2059,1.2175,888799.0
2016-02-03 14:30:00,3.14,3.15,3.14,3.15,65899.0,1.2136,1.2175,1.2136,1.2175,65899.0
2016-02-03 14:35:00,3.15,3.15,3.14,3.15,47919.0,1.2175,1.2175,1.2136,1.2175,47919.0
2016-02-03 14:40:00,3.15,3.16,3.14,3.16,437268.0,1.2175,1.2214,1.2136,1.2214,437268.0
2016-02-03 14:45:00,3.15,3.16,3.14,3.16,129172.0,1.2175,1.2214,1.2136,1.2214,129172.0
2016-02-03 14:50:00,3.16,3.16,3.15,3.15,142494.0,1.2214,1.2214,1.2175,1.2175,142494.0
2016-02-03 14:55:00,3.16,3.16,3.15,3.16,199038.0,1.2214,1.2214,1.2175,1.2214,199038.0
2016-02-03 15:00:00,3.16,3.16,3.15,3.16,65682.0,1.2214,1.2214,1.2175,1.2214,65682.0
2016-02-03 15:05:00,3.16,3.16,3.15,3.16,123654.0,1.2214,1.2214,1.2175,1.2214,123654.0
2016-02-03 15:10:00,3.16,3.17,3.15,3.16,385839.0,1.2214,1.2252,1.2175,1.2214,385839.0
2016-02-03 15:15:00,3.15,3.16,3.13,3.14,181242.0,1.2175,1.2214,1.2098,1.2136,181242.0
2016-02-03 15:20:00,3.13,3.14,3.12,3.13,175605.0,1.2098,1.2136,1.2059,1.2098,175605.0
2016-02-03 15:25:00,3.14,3.14,3.13,3.14,80805.0,1.2136,1.2136,1.2098,1.2136,80805.0
2016-02-03 15:30:00,3.14,3.14,3.13,3.13,181660.0,1.2136,1.2136,1.2098,1.2098,181660.0
2016-02-03 15:35:00,3.13,3.14,3.12,3.13,75279.0,1.2098,1.2136,1.2059,1.2098,75279.0
2016-02-03 15:40:00,3.13,3.13,3.11,3.12,370418.0,1.2098,1.2098,1.202,1.2059,370418.0
2016-02-03 15:45:00,3.13,3.13,3.12,3.13,148641.0,1.2098,1.2098,1.2059,1.2098,148641.0
2016-02-03 15:50:00,3.13,3.13,3.12,3.13,285559.0,1.2098,1.2098,1.2059,1.2098,285559.0
2016-02-03 15:55:00,3.12,3.13,3.12,3.13,966522.0,1.2059,1.2098,1.2059,1.2098,966522.0
2016-02-04 09:30:00,3.23,3.32,3.23,3.3,1497768.0,1.2484,1.2832,1.2484,1.2755,1497768.0
2016-02-04 09:35:00,3.31,3.35,3.27,3.32,1317067.0,1.2793,1.2948,1.2639,1.2832,1317067.0
2016-02-04 09:40:00,3.31,3.35,3.31,3.33,1845374.0,1.2793,1.2948,1.2793,1.2871,1845374.0
2016-02-04 09:45:00,3.34,3.4,3.34,3.38,3416544.0,1.2909,1.3141,1.2909,1.3064,3416544.0
2016-02-04 09:50:00,3.38,3.4,3.35,3.38,1532172.0,1.3064,1.3141,1.2948,1.3064,1532172.0
2016-02-04 09:55:00,3.38,3.39,3.33,3.36,1018246.0,1.3064,1.3103,1.2871,1.2987,1018246.0
2016-02-04 10:00:00,3.35,3.38,3.34,3.36,1048448.0,1.2948,1.3064,1.2909,1.2987,1048448.0
2016-02-04 10:05:00,3.37,3.42,3.36,3.4,809299.0,1.3025,1.3219,1.2987,1.3141,809299.0
2016-02-04 10:10:00,3.4,3.43,3.39,3.43,554098.0,1.3141,1.3257,1.3103,1.3257,554098.0
2016-02-04 10:15:00,3.42,3.46,3.42,3.44,2059294.0,1.3219,1.3373,1.3219,1.3296,2059294.0
2016-02-04 10:20:00,3.44,3.51,3.43,3.5,2077094.0,1.3296,1.3566,1.3257,1.3528,2077094.0
2016-02-04 10:25:00,3.5,3.58,3.49,3.56,1607516.0,1.3528,1.3837,1.3489,1.376,1607516.0
2016-02-04 10:30:00,3.57,3.59,3.56,3.57,1802727.0,1.3798,1.3876,1.376,1.3798,1802727.0
2016-02-04 10:35:00,3.57,3.58,3.51,3.51,723428.0,1.3798,1.3837,1.3566,1.3566,723428.0
2016-02-04 10:40:00,3.51,3.52,3.45,3.45,1044232.0,1.3566,1.3605,1.3334,1.3334,1044232.0
2016-02-04 10:45:00,3.45,3.46,3.44,3.45,797340.0,1.3334,1.3373,1.3296,1.3334,797340.0
2016-02-04 10:50:00,3.45,3.46,3.41,3.43,1378751.0,1.3334,1.3373,1.318,1.3257,1378751.0
2016-02-04 10:55:00,3.43,3.47,3.42,3.47,1001976.0,1.3257,1.3412,1.3219,1.3412,1001976.0
2016-02-04 11:00:00,3.47,3.47,3.44,3.45,892778.0,1.3412,1.3412,1.3296,1.3334,892778.0
2016-02-04 11:05:00,3.46,3.46,3.43,3.43,341356.0,1.3373,1.3373,1.3257,1.3257,341356.0
2016-02-04 11:10:00,3.43,3.44,3.39,3.41,1522812.0,1.3257,1.3296,1.3103,1.318,1522812.0
2016-02-04 11:15:00,3.41,3.41,3.39,3.4,518978.0,1.318,1.318,1.3103,1.3141,518978.0
2016-02-04 11:20:00,3.4,3.43,3.39,3.42,780650.0,1.3141,1.3257,1.3103,1.3219,780650.0
2016-02-04 11:25:00,3.42,3.43,3.4,3.41,515300.0,1.3219,1.3257,1.3141,1.318,515300.0
2016-02-04 11:30:00,3.41,3.41,3.36,3.38,372445.0,1.318,1.318,1.2987,1.3064,372445.0
2016-02-04 11:35:00,3.38,3.4,3.37,3.4,361449.0,1.3064,1.3141,1.3025,1.3141,361449.0
2016-02-04 11:40:00,3.4,3.42,3.37,3.39,616542.0,1.3141,1.3219,1.3025,1.3103,616542.0
2016-02-04 11:45:00,3.39,3.39,3.36,3.39,470030.0,1.3103,1.3103,1.2987,1.3103,470030.0
2016-02-04 11:50:00,3.39,3.42,3.38,3.4,626652.0,1.3103,1.3219,1.3064,1.3141,626652.0
2016-02-04 11:55:00,3.39,3.43,3.38,3.4,818986.0,1.3103,1.3257,1.3064,1.3141,818986.0
2016-02-04 12:00:00,3.4,3.42,3.38,3.42,402796.0,1.3141,1.3219,1.3064,1.3219,402796.0
2016-02-04 12:05:00,3.42,3.43,3.41,3.42,390572.0,1.3219,1.3257,1.318,1.3219,390572.0
2016-02-04 12:10:00,3.42,3.42,3.38,3.38,332800.0,1.3219,1.3219,1.3064,1.3064,332800.0
2016-02-04 12:15:00,3.38,3.42,3.37,3.42,715017.0,1.3064,1.3219,1.3025,1.3219,715017.0
2016-02-04 12:20:00,3.42,3.45,3.41,3.43,1336735.0,1.3219,1.3334,1.318,1.3257,1336735.0
2016-02-04 12:25:00,3.43,3.44,3.41,3.42,427558.0,1.3257,1.3296,1.318,1.3219,427558.0
2016-02-04 12:30:00,3.42,3.42,3.4,3.41,335613.0,1.3219,1.3219,1.3141,1.318,335613.0
2016-02-04 12:35:00,3.41,3.42,3.39,3.41,800159.0,1.318,1.3219,1.3103,1.318,800159.0
2016-02-04 12:40:00,3.41,3.42,3.39,3.41,722611.0,1.318,1.3219,1.3103,1.318,722611.0
2016-02-04 12:45:00,3.41,3.43,3.4,3.42,500904.0,1.318,1.3257,1.3141,1.3219,500904.0
2016-02-04 12:50:00,3.42,3.45,3.42,3.43,439912.0,1.3219,1.3334,1.3219,1.3257,439912.0
2016-02-04 12:55:00,3.43,3.43,3.4,3.41,249252.0,1.3257,1.3257,1.3141,1.318,249252.0
2016-02-04 13:00:00,3.41,3.41,3.39,3.4,492487.0,1.318,1.318,1.3103,1.3141,492487.0
2016-02-04 13:05:00,3.4,3.41,3.39,3.41,178459.0,1.3141,1.318,1.3103,1.318,178459.0
2016-02-04 13:10:00,3.41,3.43,3.39,3.4,618433.0,1.318,1.3257,1.3103,1.3141,618433.0
2016-02-04 13:15:00,3.4,3.41,3.39,3.39,181084.0,1.3141,1.318,1.3103,1.3103,181084.0
2016-02-04 13:20:00,3.4,3.4,3.38,3.39,273899.0,1.3141,1.3141,1.3064,1.3103,273899.0
2016-02-04 13:25:00,3.39,3.41,3.38,3.4,117996.0,1.3103,1.318,1.3064,1.3141,117996.0
2016-02-04 13:30:00,3.4,3.41,3.4,3.41,109501.0,1.3141,1.318,1.3141,1.318,109501.0
2016-02-04 13:35:00,3.41,3.42,3.4,3.41,183585.0,1.318,1.3219,1.3141,1.318,183585.0
2016-02-04 13:40:00,3.41,3.41,3.39,3.41,276575.0,1.318,1.318,1.3103,1.318,276575.0
2016-02-04 13:45:00,3.41,3.41,3.38,3.38,394340.0,1.318,1.318,1.3064,1.3064,394340.0
2016-02-04 13:50:00,3.39,3.39,3.36,3.37,616594.0,1.3103,1.3103,1.2987,1.3025,616594.0
2016-02-04 13:55:00,3.37,3.37,3.36,3.37,58481.0,1.3025,1.3025,1.2987,1.3025,58481.0
2016-02-04 14:00:00,3.37,3.37,3.35,3.37,313835.0,1.3025,1.3025,1.2948,1.3025,313835.0
2016-02-04 14:05:00,3.37,3.37,3.36,3.37,242054.0,1.3025,1.3025,1.2987,1.3025,242054.0
2016-02-04 14:10:00,3.37,3.37,3.36,3.37,317527.0,1.3025,1.3025,1.2987,1.3025,317527.0
2016-02-04 14:15:00,3.37,3.41,3.36,3.41,830576.0,1.3025,1.318,1.2987,1.318,830576.0
2016-02-04 14:20:00,3.41,3.41,3.39,3.41,669399.0,1.318,1.318,1.3103,1.318,669399.0
2016-02-04 14:25:00,3.41,3.41,3.39,3.39,625692.0,1.318,1.318,1.3103,1.3103,625692.0
2016-02-04 14:30:00,3.39,3.41,3.39,3.41,346927.0,1.3103,1.318,1.3103,1.318,346927.0
2016-02-04 14:35:00,3.4,3.41,3.39,3.41,463941.0,1.3141,1.318,1.3103,1.318,463941.0
2016-02-04 14:40:00,3.4,3.41,3.39,3.41,224506.0,1.3141,1.318,1.3103,1.318,224506.0
2016-02-04 14:45:00,3.4,3.42,3.4,3.4,282650.0,1.3141,1.3219,1.3141,1.3141,282650.0
2016-02-04 14:50:00,3.41,3.41,3.39,3.41,518303.0,1.318,1.318,1.3103,1.318,518303.0
2016-02-04 14:55:00,3.41,3.42,3.4,3.41,850143.0,1.318,1.3219,1.3141,1.318,850143.0
2016-02-04 15:00:00,3.41,3.41,3.39,3.4,622707.0,1.318,1.318,1.3103,1.3141,622707.0
2016-02-04 15:05:00,3.4,3.41,3.39,3.41,646573.0,1.3141,1.318,1.3103,1.318,646573.0
2016-02-04 15:10:00,3.41,3.42,3.4,3.41,298991.0,1.318,1.3219,1.3141,1.318,298991.0
2016-02-04 15:15:00,3.41,3.42,3.39,3.4,399430.0,1.318,1.3219,1.3103,1.3141,399430.0
2016-02-04 15:20:00,3.39,3.41,3.38,3.39,879128.0,1.3103,1.318,1.3064,1.3103,879128.0
2016-02-04 15:25:00,3.39,3.41,3.38,3.4,883848.0,1.3103,1.318,1.3064,1.3141,883848.0
2016-02-04 15:30:00,3.4,3.4,3.38,3.39,496984.0,1.3141,1.3141,1.3064,1.3103,496984.0
2016-02-04 15:35:00,3.39,3.41,3.38,3.39,808424.0,1.3103,1.318,1.3064,1.3103,808424.0
2016-02-04 15:40:00,3.4,3.41,3.38,3.4,673254.0,1.3141,1.318,1.3064,1.3141,673254.0
2016-02-04 15:45:00,3.41,3.41,3.38,3.39,920679.0,1.318,1.318,1.3064,1.3103,920679.0
2016-02-04 15:50:00,3.4,3.41,3.38,3.41,1699633.0,1.3141,1.318,1.3064,1.318,1699633.0
2016-02-04 15:55:00,3.41,3.44,3.4,3.42,5762677.0,1.318,1.3296,1.3141,1.3219,5762677.0
2016-02-05 09:30:00,3.41,3.42,3.36,3.36,504988.0,1.318,1.3219,1.2987,1.2987,504988.0
2016-02-05 09:35:00,3.37,3.37,3.32,3.37,627896.0,1.3025,1.3025,1.2832,1.3025,627896.0
2016-02-05 09:40:00,3.37,3.37,3.33,3.36,492379.0,1.3025,1.3025,1.2871,1.2987,492379.0
2016-02-05 09:45:00,3.35,3.37,3.34,3.36,250788.0,1.2948,1.3025,1.2909,1.2987,250788.0
2016-02-05 09:50:00,3.35,3.39,3.34,3.37,573589.0,1.2948,1.3103,1.2909,1.3025,573589.0
2016-02-05 09:55:00,3.37,3.41,3.36,3.39,280067.0,1.3025,1.318,1.2987,1.3103,280067.0
2016-02-05 10:00:00,3.39,3.41,3.38,3.4,555318.0,1.3103,1.318,1.3064,1.3141,555318.0
2016-02-05 10:05:00,3.4,3.4,3.35,3.35,442643.0,1.3141,1.3141,1.2948,1.2948,442643.0
2016-02-05 10:10:00,3.35,3.38,3.34,3.36,195825.0,1.2948,1.3064,1.2909,1.2987,195825.0
2016-02-05 10:15:00,3.36,3.38,3.35,3.37,192542.0,1.2987,1.3064,1.2948,1.3025,192542.0
2016-02-05 10:20:00,3.37,3.37,3.33,3.35,374312.0,1.3025,1.3025,1.2871,1.2948,374312.0
2016-02-05 10:25:00,3.34,3.35,3.33,3.33,134077.0,1.2909,1.2948,1.2871,1.2871,134077.0
2016-02-05 10:30:00,3.33,3.35,3.3,3.33,243819.0,1.2871,1.2948,1.2755,1.2871,243819.0
2016-02-05 10:35:00,3.33,3.36,3.33,3.35,242358.0,1.2871,1.2987,1.2871,1.2948,242358.0
2016-02-05 10:40:00,3.35,3.37,3.34,3.34,708837.0,1.2948,1.3025,1.2909,1.2909,708837.0
2016-02-05 10:45:00,3.35,3.35,3.33,3.34,361284.0,1.2948,1.2948,1.2871,1.2909,361284.0
2016-02-05 10:50:00,3.33,3.35,3.32,3.33,249596.0,1.2871,1.2948,1.2832,1.2871,249596.0
2016-02-05 10:55:00,3.33,3.34,3.31,3.31,235291.0,1.2871,1.2909,1.2793,1.2793,235291.0
2016-02-05 11:00:00,3.32,3.33,3.3,3.31,384221.0,1.2832,1.2871,1.2755,1.2793,384221.0
2016-02-05 11:05:00,3.3,3.31,3.28,3.31,282879.0,1.2755,1.2793,1.2677,1.2793,282879.0
2016-02-05 11:10:00,3.3,3.32,3.29,3.31,111507.0,1.2755,1.2832,1.2716,1.2793,111507.0
2016-02-05 11:15:00,3.31,3.33,3.31,3.31,132532.0,1.2793,1.2871,1.2793,1.2793,132532.0
2016-02-05 11:20:00,3.31,3.32,3.3,3.31,68050.0,1.2793,1.2832,1.2755,1.2793,68050.0
2016-02-05 11:25:00,3.31,3.32,3.28,3.31,321810.0,1.2793,1.2832,1.2677,1.2793,321810.0
2016-02-05 11:30:00,3.31,3.32,3.31,3.31,48949.0,1.2793,1.2832,1.2793,1.2793,48949.0
2016-02-05 11:35:00,3.32,3.32,3.3,3.31,81433.0,1.2832,1.2832,1.2755,1.2793,81433.0
2016-02-05 11:40:00,3.31,3.32,3.3,3.31,102836.0,1.2793,1.2832,1.2755,1.2793,102836.0
2016-02-05 11:45:00,3.31,3.32,3.3,3.31,191483.0,1.2793,1.2832,1.2755,1.2793,191483.0
2016-02-05 11:50:00,3.32,3.34,3.31,3.34,226827.0,1.2832,1.2909,1.2793,1.2909,226827.0
2016-02-05 11:55:00,3.34,3.34,3.32,3.33,333791.0,1.2909,1.2909,1.2832,1.2871,333791.0
2016-02-05 12:00:00,3.33,3.35,3.33,3.33,182903.0,1.2871,1.2948,1.2871,1.2871,182903.0
2016-02-05 12:05:00,3.33,3.34,3.31,3.33,119927.0,1.2871,1.2909,1.2793,1.2871,119927.0
2016-02-05 12:10:00,3.33,3.33,3.3,3.31,145352.0,1.2871,1.2871,1.2755,1.2793,145352.0
2016-02-05 12:15:00,3.31,3.34,3.31,3.33,405289.0,1.2793,1.2909,1.2793,1.2871,405289.0
2016-02-05 12:20:00,3.33,3.35,3.33,3.35,383690.0,1.2871,1.2948,1.2871,1.2948,383690.0
2016-02-05 12:25:00,3.35,3.35,3.33,3.33,100815.0,1.2948,1.2948,1.2871,1.2871,100815.0
2016-02-05 12:30:00,3.34,3.34,3.33,3.33,50018.0,1.2909,1.2909,1.2871,1.2871,50018.0
2016-02-05 12:35:00,3.33,3.34,3.33,3.33,10000.0,1.2871,1.2909,1.2871,1.2871,10000.0
2016-02-05 12:40:00,3.33,3.35,3.33,3.33,523189.0,1.2871,1.2948,1.2871,1.2871,523189.0
2016-02-05 12:45:00,3.33,3.34,3.32,3.32,217828.0,1.2871,1.2909,1.2832,1.2832,217828.0
2016-02-05 12:50:00,3.32,3.33,3.31,3.31,132189.0,1.2832,1.2871,1.2793,1.2793,132189.0
2016-02-05 12:55:00,3.31,3.32,3.3,3.31,46959.0,1.2793,1.2832,1.2755,1.2793,46959.0
2016-02-05 13:00:00,3.31,3.32,3.3,3.31,350971.0,1.2793,1.2832,1.2755,1.2793,350971.0
2016-02-05 13:05:00,3.31,3.32,3.3,3.31,159932.0,1.2793,1.2832,1.2755,1.2793,159932.0
2016-02-05 13:10:00,3.31,3.31,3.29,3.31,209289.0,1.2793,1.2793,1.2716,1.2793,209289.0
2016-02-05 13:15:00,3.3,3.31,3.29,3.3,76179.0,1.2755,1.2793,1.2716,1.2755,76179.0
2016-02-05 13:20:00,3.3,3.31,3.3,3.31,31698.0,1.2755,1.2793,1.2755,1.2793,31698.0
2016-02-05 13:25:00,3.31,3.31,3.3,3.31,20232.0,1.2793,1.2793,1.2755,1.2793,20232.0
2016-02-05 13:30:00,3.3,3.31,3.28,3.3,89211.0,1.2755,1.2793,1.2677,1.2755,89211.0
2016-02-05 13:35:00,3.3,3.3,3.27,3.28,259838.0,1.2755,1.2755,1.2639,1.2677,259838.0
2016-02-05 13:40:00,3.28,3.28,3.27,3.28,55255.0,1.2677,1.2677,1.2639,1.2677,55255.0
2016-02-05 13:45:00,3.28,3.29,3.27,3.28,172970.0,1.2677,1.2716,1.2639,1.2677,172970.0
2016-02-05 13:50:00,3.28,3.28,3.26,3.28,82217.0,1.2677,1.2677,1.26,1.2677,82217.0
2016-02-05 13:55:00,3.28,3.29,3.27,3.28,133011.0,1.2677,1.2716,1.2639,1.2677,133011.0
2016-02-05 14:00:00,3.29,3.29,3.28,3.29,55866.0,1.2716,1.2716,1.2677,1.2716,55866.0
2016-02-05 14:05:00,3.29,3.29,3.27,3.29,126971.0,1.2716,1.2716,1.2639,1.2716,126971.0
2016-02-05 14:10:00,3.29,3.29,3.26,3.27,166088.0,1.2716,1.2716,1.26,1.2639,166088.0
2016-02-05 14:15:00,3.27,3.27,3.26,3.27,56750.0,1.2639,1.2639,1.26,1.2639,56750.0
2016-02-05 14:20:00,3.27,3.27,3.26,3.27,39180.0,1.2639,1.2639,1.26,1.2639,39180.0
2016-02-05 14:25:00,3.27,3.27,3.25,3.26,114568.0,1.2639,1.2639,1.2561,1.26,114568.0
2016-02-05 14:30:00,3.25,3.26,3.25,3.26,167192.0,1.2561,1.26,1.2561,1.26,167192.0
2016-02-05 14:35:00,3.26,3.27,3.25,3.26,233735.0,1.26,1.2639,1.2561,1.26,233735.0
2016-02-05 14:40:00,3.27,3.27,3.26,3.27,194478.0,1.2639,1.2639,1.26,1.2639,194478.0
2016-02-05 14:45:00,3.27,3.27,3.26,3.26,40491.0,1.2639,1.2639,1.26,1.26,40491.0
2016-02-05 14:50:00,3.27,3.27,3.25,3.26,122272.0,1.2639,1.2639,1.2561,1.26,122272.0
2016-02-05 14:55:00,3.26,3.26,3.24,3.26,197250.0,1.26,1.26,1.2523,1.26,197250.0
2016-02-05 15:00:00,3.26,3.26,3.24,3.25,106118.0,1.26,1.26,1.2523,1.2561,106118.0
2016-02-05 15:05:00,3.25,3.26,3.23,3.23,273360.0,1.2561,1.26,1.2484,1.2484,273360.0
2016-02-05 15:10:00,3.24,3.24,3.23,3.23,19005.0,1.2523,1.2523,1.2484,1.2484,19005.0
2016-02-05 15:15:00,3.24,3.26,3.23,3.26,126331.0,1.2523,1.26,1.2484,1.26,126331.0
2016-02-05 15:20:00,3.26,3.27,3.25,3.27,105315.0,1.26,1.2639,1.2561,1.2639,105315.0
2016-02-05 15:25:00,3.27,3.27,3.26,3.27,51568.0,1.2639,1.2639,1.26,1.2639,51568.0
2016-02-05 15:30:00,3.27,3.27,3.26,3.26,107220.0,1.2639,1.2639,1.26,1.26,107220.0
2016-02-05 15:35:00,3.26,3.27,3.26,3.27,169354.0,1.26,1.2639,1.26,1.2639,169354.0
2016-02-05 15:40:00,3.27,3.27,3.26,3.27,132598.0,1.2639,1.2639,1.26,1.2639,132598.0
2016-02-05 15:45:00,3.27,3.27,3.26,3.27,210904.0,1.2639,1.2639,1.26,1.2639,210904.0
2016-02-05 15:50:00,3.27,3.27,3.24,3.25,635819.0,1.2639,1.2639,1.2523,1.2561,635819.0
2016-02-05 15:55:00,3.25,3.25,3.24,3.25,1015600.0,1.2561,1.2561,1.2523,1.2561,1015600.0
2016-02-08 09:30:00,3.19,3.19,3.1,3.11,719654.0,1.233,1.233,1.1982,1.202,719654.0
2016-02-08 09:35:00,3.11,3.11,3.08,3.1,447349.0,1.202,1.202,1.1904,1.1982,447349.0
2016-02-08 09:40:00,3.1,3.19,3.09,3.18,948380.0,1.1982,1.233,1.1943,1.2291,948380.0
2016-02-08 09:45:00,3.17,3.19,3.13,3.18,475847.0,1.2252,1.233,1.2098,1.2291,475847.0
2016-02-08 09:50:00,3.18,3.18,3.16,3.17,305993.0,1.2291,1.2291,1.2214,1.2252,305993.0
2016-02-08 09:55:00,3.17,3.19,3.16,3.18,92298.0,1.2252,1.233,1.2214,1.2291,92298.0
2016-02-08 10:00:00,3.19,3.19,3.15,3.17,860325.0,1.233,1.233,1.2175,1.2252,860325.0
2016-02-08 10:05:00,3.18,3.19,3.15,3.16,783273.0,1.2291,1.233,1.2175,1.2214,783273.0
2016-02-08 10:10:00,3.16,3.16,3.15,3.16,123657.0,1.2214,1.2214,1.2175,1.2214,123657.0
2016-02-08 10:15:00,3.16,3.17,3.15,3.16,101548.0,1.2214,1.2252,1.2175,1.2214,101548.0
2016-02-08 10:20:00,3.16,3.18,3.15,3.17,223275.0,1.2214,1.2291,1.2175,1.2252,223275.0
2016-02-08 10:25:00,3.17,3.19,3.16,3.17,229024.0,1.2252,1.233,1.2214,1.2252,229024.0
2016-02-08 10:30:00,3.17,3.2,3.17,3.2,173741.0,1.2252,1.2368,1.2252,1.2368,173741.0
2016-02-08 10:35:00,3.2,3.2,3.16,3.19,288294.0,1.2368,1.2368,1.2214,1.233,288294.0
2016-02-08 10:40:00,3.19,3.19,3.16,3.17,139703.0,1.233,1.233,1.2214,1.2252,139703.0
2016-02-08 10:45:00,3.17,3.19,3.16,3.19,135305.0,1.2252,1.233,1.2214,1.233,135305.0
2016-02-08 10:50:00,3.19,3.19,3.18,3.18,44322.0,1.233,1.233,1.2291,1.2291,44322.0
2016-02-08 10:55:00,3.18,3.19,3.16,3.16,100656.0,1.2291,1.233,1.2214,1.2214,100656.0
2016-02-08 11:00:00,3.17,3.17,3.15,3.17,194129.0,1.2252,1.2252,1.2175,1.2252,194129.0
2016-02-08 11:05:00,3.17,3.17,3.14,3.14,156420.0,1.2252,1.2252,1.2136,1.2136,156420.0
2016-02-08 11:10:00,3.14,3.15,3.13,3.13,75955.0,1.2136,1.2175,1.2098,1.2098,75955.0
2016-02-08 11:15:00,3.14,3.16,3.13,3.16,200751.0,1.2136,1.2214,1.2098,1.2214,200751.0
2016-02-08 11:20:00,3.16,3.19,3.16,3.19,159065.0,1.2214,1.233,1.2214,1.233,159065.0
2016-02-08 11:25:00,3.18,3.19,3.18,3.18,59620.0,1.2291,1.233,1.2291,1.2291,59620.0
2016-02-08 11:30:00,3.19,3.2,3.17,3.19,315244.0,1.233,1.2368,1.2252,1.233,315244.0
2016-02-08 11:35:00,3.2,3.2,3.18,3.18,57863.0,1.2368,1.2368,1.2291,1.2291,57863.0
2016-02-08 11:40:00,3.18,3.18,3.17,3.17,97228.0,1.2291,1.2291,1.2252,1.2252,97228.0
2016-02-08 11:45:00,3.17,3.17,3.15,3.15,170413.0,1.2252,1.2252,1.2175,1.2175,170413.0
2016-02-08 11:50:00,3.15,3.16,3.15,3.15,30158.0,1.2175,1.2214,1.2175,1.2175,30158.0
2016-02-08 11:55:00,3.15,3.16,3.15,3.15,25515.0,1.2175,1.2214,1.2175,1.2175,25515.0
2016-02-08 12:00:00,3.16,3.16,3.15,3.15,25792.0,1.2214,1.2214,1.2175,1.2175,25792.0
2016-02-08 12:05:00,3.15,3.15,3.14,3.14,47594.0,1.2175,1.2175,1.2136,1.2136,47594.0
2016-02-08 12:10:00,3.14,3.15,3.13,3.13,47405.0,1.2136,1.2175,1.2098,1.2098,47405.0
2016-02-08 12:15:00,3.14,3.14,3.13,3.14,19521.0,1.2136,1.2136,1.2098,1.2136,19521.0
2016-02-08 12:20:00,3.14,3.14,3.13,3.14,25060.0,1.2136,1.2136,1.2098,1.2136,25060.0
2016-02-08 12:25:00,3.13,3.14,3.13,3.13,4600.0,1.2098,1.2136,1.2098,1.2098,4600.0
2016-02-08 12:30:00,3.13,3.14,3.12,3.12,120985.0,1.2098,1.2136,1.2059,1.2059,120985.0
2016-02-08 12:35:00,3.12,3.13,3.12,3.13,42286.0,1.2059,1.2098,1.2059,1.2098,42286.0
2016-02-08 12:40:00,3.12,3.13,3.12,3.12,17200.0,1.2059,1.2098,1.2059,1.2059,17200.0
2016-02-08 12:45:00,3.13,3.13,3.11,3.12,50956.0,1.2098,1.2098,1.202,1.2059,50956.0
2016-02-08 12:50:00,3.12,3.12,3.11,3.11,208520.0,1.2059,1.2059,1.202,1.202,208520.0
2016-02-08 12:55:00,3.11,3.12,3.1,3.1,442403.0,1.202,1.2059,1.1982,1.1982,442403.0
2016-02-08 13:00:00,3.11,3.11,3.1,3.1,20940.0,1.202,1.202,1.1982,1.1982,20940.0
2016-02-08 13:05:00,3.1,3.11,3.1,3.1,75421.0,1.1982,1.202,1.1982,1.1982,75421.0
2016-02-08 13:10:00,3.1,3.11,3.1,3.1,29633.0,1.1982,1.202,1.1982,1.1982,29633.0
2016-02-08 13:15:00,3.1,3.13,3.1,3.12,564995.0,1.1982,1.2098,1.1982,1.2059,564995.0
2016-02-08 13:20:00,3.11,3.12,3.11,3.12,16275.0,1.202,1.2059,1.202,1.2059,16275.0
2016-02-08 13:25:00,3.11,3.12,3.11,3.12,46650.0,1.202,1.2059,1.202,1.2059,46650.0
2016-02-08 13:30:00,3.12,3.12,3.11,3.12,28360.0,1.2059,1.2059,1.202,1.2059,28360.0
2016-02-08 13:35:00,3.12,3.13,3.12,3.13,65513.0,1.2059,1.2098,1.2059,1.2098,65513.0
2016-02-08 13:40:00,3.13,3.13,3.11,3.12,89267.0,1.2098,1.2098,1.202,1.2059,89267.0
2016-02-08 13:45:00,3.12,3.12,3.1,3.1,60679.0,1.2059,1.2059,1.1982,1.1982,60679.0
2016-02-08 13:50:00,3.1,3.11,3.1,3.1,46198.0,1.1982,1.202,1.1982,1.1982,46198.0
2016-02-08 13:55:00,3.1,3.11,3.09,3.09,245866.0,1.1982,1.202,1.1943,1.1943,245866.0
2016-02-08 14:00:00,3.1,3.1,3.09,3.09,24309.0,1.1982,1.1982,1.1943,1.1943,24309.0
2016-02-08 14:05:00,3.1,3.1,3.09,3.09,19550.0,1.1982,1.1982,1.1943,1.1943,19550.0
2016-02-08 14:10:00,3.09,3.1,3.08,3.08,172611.0,1.1943,1.1982,1.1904,1.1904,172611.0
2016-02-08 14:15:00,3.08,3.09,3.08,3.08,46955.0,1.1904,1.1943,1.1904,1.1904,46955.0
2016-02-08 14:20:00,3.08,3.09,3.08,3.08,15400.0,1.1904,1.1943,1.1904,1.1904,15400.0
2016-02-08 14:25:00,3.08,3.09,3.08,3.08,30662.0,1.1904,1.1943,1.1904,1.1904,30662.0
2016-02-08 14:30:00,3.08,3.09,3.08,3.08,55124.0,1.1904,1.1943,1.1904,1.1904,55124.0
2016-02-08 14:35:00,3.08,3.1,3.08,3.1,190051.0,1.1904,1.1982,1.1904,1.1982,190051.0
2016-02-08 14:40:00,3.1,3.11,3.09,3.11,179997.0,1.1982,1.202,1.1943,1.202,179997.0
2016-02-08 14:45:00,3.1,3.12,3.1,3.11,111868.0,1.1982,1.2059,1.1982,1.202,111868.0
2016-02-08 14:50:00,3.11,3.12,3.11,3.11,55720.0,1.202,1.2059,1.202,1.202,55720.0
2016-02-08 14:55:00,3.11,3.12,3.11,3.12,32115.0,1.202,1.2059,1.202,1.2059,32115.0
2016-02-08 15:00:00,3.12,3.12,3.11,3.11,39265.0,1.2059,1.2059,1.202,1.202,39265.0
2016-02-08 15:05:00,3.11,3.12,3.11,3.12,79413.0,1.202,1.2059,1.202,1.2059,79413.0
2016-02-08 15:10:00,3.11,3.13,3.11,3.13,133836.0,1.202,1.2098,1.202,1.2098,133836.0
2016-02-08 15:15:00,3.13,3.13,3.12,3.13,38350.0,1.2098,1.2098,1.2059,1.2098,38350.0
2016-02-08 15:20:00,3.13,3.13,3.12,3.12,54931.0,1.2098,1.2098,1.2059,1.2059,54931.0
2016-02-08 15:25:00,3.13,3.13,3.12,3.13,66401.0,1.2098,1.2098,1.2059,1.2098,66401.0
2016-02-08 15:30:00,3.13,3.14,3.12,3.14,754205.0,1.2098,1.2136,1.2059,1.2136,754205.0
2016-02-08 15:35:00,3.14,3.14,3.12,3.13,206903.0,1.2136,1.2136,1.2059,1.2098,206903.0
2016-02-08 15:40:00,3.13,3.13,3.12,3.13,44896.0,1.2098,1.2098,1.2059,1.2098,44896.0
2016-02-08 15:45:00,3.13,3.15,3.12,3.15,293345.0,1.2098,1.2175,1.2059,1.2175,293345.0
2016-02-08 15:50:00,3.15,3.15,3.14,3.15,388934.0,1.2175,1.2175,1.2136,1.2175,388934.0
2016-02-08 15:55:00,3.15,3.15,3.12,3.13,626874.0,1.2175,1.2175,1.2059,1.2098,626874.0
2016-02-09 09:30:00,3.05,3.1,3.01,3.02,608037.0,1.1788,1.1982,1.1634,1.1672,608037.0
2016-02-09 09:35:00,3.01,3.02,2.99,3.01,565773.0,1.1634,1.1672,1.1557,1.1634,565773.0
2016-02-09 09:40:00,3.01,3.02,2.98,3.02,307446.0,1.1634,1.1672,1.1518,1.1672,307446.0
2016-02-09 09:45:00,3.01,3.04,2.99,3.03,353634.0,1.1634,1.175,1.1557,1.1711,353634.0
2016-02-09 09:50:00,3.04,3.07,3.03,3.06,320273.0,1.175,1.1866,1.1711,1.1827,320273.0
2016-02-09 09:55:00,3.06,3.07,3.05,3.06,99875.0,1.1827,1.1866,1.1788,1.1827,99875.0
2016-02-09 10:00:00,3.05,3.09,3.05,3.08,407020.0,1.1788,1.1943,1.1788,1.1904,407020.0
2016-02-09 10:05:00,3.08,3.11,3.08,3.09,419252.0,1.1904,1.202,1.1904,1.1943,419252.0
2016-02-09 10:10:00,3.1,3.1,3.08,3.08,126063.0,1.1982,1.1982,1.1904,1.1904,126063.0
2016-02-09 10:15:00,3.08,3.09,3.05,3.06,138398.0,1.1904,1.1943,1.1788,1.1827,138398.0
2016-02-09 10:20:00,3.06,3.06,3.04,3.06,320293.0,1.1827,1.1827,1.175,1.1827,320293.0
2016-02-09 10:25:00,3.06,3.07,3.04,3.06,196360.0,1.1827,1.1866,1.175,1.1827,196360.0
2016-02-09 10:30:00,3.06,3.07,3.02,3.02,315687.0,1.1827,1.1866,1.1672,1.1672,315687.0
2016-02-09 10:35:00,3.02,3.03,3.01,3.01,139825.0,1.1672,1.1711,1.1634,1.1634,139825.0
2016-02-09 10:40:00,3.02,3.02,2.98,2.99,365750.0,1.1672,1.1672,1.1518,1.1557,365750.0
2016-02-09 10:45:00,2.99,3.01,2.98,3.01,295651.0,1.1557,1.1634,1.1518,1.1634,295651.0
2016-02-09 10:50:00,3.0,3.01,2.99,2.99,201185.0,1.1595,1.1634,1.1557,1.1557,201185.0
2016-02-09 10:55:00,2.99,3.0,2.98,2.98,236250.0,1.1557,1.1595,1.1518,1.1518,236250.0
2016-02-09 11:00:00,2.98,3.01,2.98,2.99,456007.0,1.1518,1.1634,1.1518,1.1557,456007.0
2016-02-09 11:05:00,2.99,3.0,2.99,2.99,151438.0,1.1557,1.1595,1.1557,1.1557,151438.0
2016-02-09 11:10:00,2.99,3.01,2.99,3.0,148368.0,1.1557,1.1634,1.1557,1.1595,148368.0
2016-02-09 11:15:00,3.01,3.01,2.99,3.0,140342.0,1.1634,1.1634,1.1557,1.1595,140342.0
2016-02-09 11:20:00,3.0,3.02,2.99,3.02,143095.0,1.1595,1.1672,1.1557,1.1672,143095.0
2016-02-09 11:25:00,3.02,3.02,2.99,3.0,240118.0,1.1672,1.1672,1.1557,1.1595,240118.0
2016-02-09 11:30:00,3.0,3.0,2.98,2.98,99014.0,1.1595,1.1595,1.1518,1.1518,99014.0
2016-02-09 11:35:00,2.99,2.99,2.95,2.97,381214.0,1.1557,1.1557,1.1402,1.1479,381214.0
2016-02-09 11:40:00,2.96,2.98,2.96,2.98,115101.0,1.1441,1.1518,1.1441,1.1518,115101.0
2016-02-09 11:45:00,2.98,2.99,2.96,2.98,1250284.0,1.1518,1.1557,1.1441,1.1518,1250284.0
2016-02-09 11:50:00,2.97,2.98,2.97,2.97,31500.0,1.1479,1.1518,1.1479,1.1479,31500.0
2016-02-09 11:55:00,2.97,2.98,2.96,2.97,71460.0,1.1479,1.1518,1.1441,1.1479,71460.0
2016-02-09 12:00:00,2.97,2.98,2.96,2.98,493559.0,1.1479,1.1518,1.1441,1.1518,493559.0
2016-02-09 12:05:00,2.98,2.99,2.97,2.99,196327.0,1.1518,1.1557,1.1479,1.1557,196327.0
2016-02-09 12:10:00,2.99,3.0,2.98,2.99,932073.0,1.1557,1.1595,1.1518,1.1557,932073.0
2016-02-09 12:15:00,2.98,2.99,2.97,2.99,299350.0,1.1518,1.1557,1.1479,1.1557,299350.0
2016-02-09 12:20:00,2.99,2.99,2.97,2.98,74637.0,1.1557,1.1557,1.1479,1.1518,74637.0
2016-02-09 12:25:00,2.97,2.98,2.97,2.98,51700.0,1.1479,1.1518,1.1479,1.1518,51700.0
2016-02-09 12:30:00,2.98,2.98,2.97,2.98,36350.0,1.1518,1.1518,1.1479,1.1518,36350.0
2016-02-09 12:35:00,2.98,2.98,2.97,2.97,220409.0,1.1518,1.1518,1.1479,1.1479,220409.0
2016-02-09 12:40:00,2.97,2.98,2.92,2.93,999744.0,1.1479,1.1518,1.1286,1.1325,999744.0
2016-02-09 12:45:00,2.93,2.93,2.92,2.92,78996.0,1.1325,1.1325,1.1286,1.1286,78996.0
2016-02-09 12:50:00,2.93,2.93,2.91,2.92,179810.0,1.1325,1.1325,1.1247,1.1286,179810.0
2016-02-09 12:55:00,2.92,2.92,2.91,2.91,50283.0,1.1286,1.1286,1.1247,1.1247,50283.0
2016-02-09 13:00:00,2.91,2.92,2.91,2.92,108981.0,1.1247,1.1286,1.1247,1.1286,108981.0
2016-02-09 13:05:00,2.91,2.92,2.91,2.91,50866.0,1.1247,1.1286,1.1247,1.1247,50866.0
2016-02-09 13:10:00,2.91,2.92,2.91,2.91,30491.0,1.1247,1.1286,1.1247,1.1247,30491.0
2016-02-09 13:15:00,2.91,2.92,2.88,2.89,338386.0,1.1247,1.1286,1.1131,1.117,338386.0
2016-02-09 13:20:00,2.89,2.92,2.88,2.89,504955.0,1.117,1.1286,1.1131,1.117,504955.0
2016-02-09 13:25:00,2.9,2.91,2.89,2.9,94762.0,1.1209,1.1247,1.117,1.1209,94762.0
2016-02-09 13:30:00,2.9,2.92,2.9,2.92,156511.0,1.1209,1.1286,1.1209,1.1286,156511.0
2016-02-09 13:35:00,2.92,2.92,2.9,2.91,518507.0,1.1286,1.1286,1.1209,1.1247,518507.0
2016-02-09 13:40:00,2.91,2.91,2.9,2.91,433208.0,1.1247,1.1247,1.1209,1.1247,433208.0
2016-02-09 13:45:00,2.91,2.91,2.9,2.91,52055.0,1.1247,1.1247,1.1209,1.1247,52055.0
2016-02-09 13:50:00,2.91,2.91,2.9,2.91,40750.0,1.1247,1.1247,1.1209,1.1247,40750.0
2016-02-09 13:55:00,2.9,2.92,2.9,2.9,170924.0,1.1209,1.1286,1.1209,1.1209,170924.0
2016-02-09 14:00:00,2.91,2.92,2.9,2.92,97364.0,1.1247,1.1286,1.1209,1.1286,97364.0
2016-02-09 14:05:00,2.91,2.93,2.91,2.93,168949.0,1.1247,1.1325,1.1247,1.1325,168949.0
2016-02-09 14:10:00,2.92,2.93,2.92,2.93,106056.0,1.1286,1.1325,1.1286,1.1325,106056.0
2016-02-09 14:15:00,2.93,2.93,2.92,2.93,59334.0,1.1325,1.1325,1.1286,1.1325,59334.0
2016-02-09 14:20:00,2.92,2.93,2.91,2.93,450093.0,1.1286,1.1325,1.1247,1.1325,450093.0
2016-02-09 14:25:00,2.93,2.93,2.92,2.93,90389.0,1.1325,1.1325,1.1286,1.1325,90389.0
2016-02-09 14:30:00,2.93,2.94,2.92,2.94,59540.0,1.1325,1.1363,1.1286,1.1363,59540.0
2016-02-09 14:35:00,2.94,2.94,2.93,2.94,29146.0,1.1363,1.1363,1.1325,1.1363,29146.0
2016-02-09 14:40:00,2.94,2.95,2.93,2.95,217937.0,1.1363,1.1402,1.1325,1.1402,217937.0
2016-02-09 14:45:00,2.95,2.96,2.93,2.96,612265.0,1.1402,1.1441,1.1325,1.1441,612265.0
2016-02-09 14:50:00,2.96,3.01,2.95,3.0,566011.0,1.1441,1.1634,1.1402,1.1595,566011.0
2016-02-09 14:55:00,3.0,3.0,2.99,3.0,78945.0,1.1595,1.1595,1.1557,1.1595,78945.0
2016-02-09 15:00:00,3.0,3.01,2.98,3.0,1206196.0,1.1595,1.1634,1.1518,1.1595,1206196.0
2016-02-09 15:05:00,3.0,3.01,2.99,3.0,491457.0,1.1595,1.1634,1.1557,1.1595,491457.0
2016-02-09 15:10:00,3.0,3.0,2.99,3.0,93908.0,1.1595,1.1595,1.1557,1.1595,93908.0
2016-02-09 15:15:00,3.0,3.0,2.97,2.98,142756.0,1.1595,1.1595,1.1479,1.1518,142756.0
2016-02-09 15:20:00,2.97,2.98,2.95,2.95,244924.0,1.1479,1.1518,1.1402,1.1402,244924.0
2016-02-09 15:25:00,2.96,2.96,2.95,2.95,37011.0,1.1441,1.1441,1.1402,1.1402,37011.0
2016-02-09 15:30:00,2.95,2.99,2.95,2.99,451704.0,1.1402,1.1557,1.1402,1.1557,451704.0
2016-02-09 15:35:00,2.99,2.99,2.98,2.98,77592.0,1.1557,1.1557,1.1518,1.1518,77592.0
2016-02-09 15:40:00,2.99,3.0,2.97,3.0,398572.0,1.1557,1.1595,1.1479,1.1595,398572.0
2016-02-09 15:45:00,3.0,3.01,2.99,3.01,769248.0,1.1595,1.1634,1.1557,1.1634,769248.0
2016-02-09 15:50:00,3.01,3.02,3.0,3.02,587820.0,1.1634,1.1672,1.1595,1.1672,587820.0
2016-02-09 15:55:00,3.02,3.02,2.98,2.99,1354610.0,1.1672,1.1672,1.1518,1.1557,1354610.0
2016-02-10 09:30:00,3.04,3.05,2.97,2.98,1928388.0,1.175,1.1788,1.1479,1.1518,1928388.0
2016-02-10 09:35:00,2.98,3.01,2.96,2.97,819609.0,1.1518,1.1634,1.1441,1.1479,819609.0
2016-02-10 09:40:00,2.98,3.0,2.97,3.0,294572.0,1.1518,1.1595,1.1479,1.1595,294572.0
2016-02-10 09:45:00,3.0,3.06,2.99,3.04,1220753.0,1.1595,1.1827,1.1557,1.175,1220753.0
2016-02-10 09:50:00,3.04,3.07,3.04,3.05,1361937.0,1.175,1.1866,1.175,1.1788,1361937.0
2016-02-10 09:55:00,3.06,3.06,3.03,3.04,836464.0,1.1827,1.1827,1.1711,1.175,836464.0
2016-02-10 10:00:00,3.04,3.04,3.02,3.03,54017.0,1.175,1.175,1.1672,1.1711,54017.0
2016-02-10 10:05:00,3.03,3.05,3.02,3.04,237393.0,1.1711,1.1788,1.1672,1.175,237393.0
2016-02-10 10:10:00,3.04,3.06,3.04,3.04,546702.0,1.175,1.1827,1.175,1.175,546702.0
2016-02-10 10:15:00,3.04,3.07,3.03,3.06,581148.0,1.175,1.1866,1.1711,1.1827,581148.0
2016-02-10 10:20:00,3.06,3.09,3.04,3.08,1129819.0,1.1827,1.1943,1.175,1.1904,1129819.0
2016-02-10 10:25:00,3.09,3.09,3.05,3.05,473399.0,1.1943,1.1943,1.1788,1.1788,473399.0
2016-02-10 10:30:00,3.06,3.12,3.05,3.11,2187449.0,1.1827,1.2059,1.1788,1.202,2187449.0
2016-02-10 10:35:00,3.11,3.11,3.04,3.06,763699.0,1.202,1.202,1.175,1.1827,763699.0
2016-02-10 10:40:00,3.05,3.06,3.02,3.06,722793.0,1.1788,1.1827,1.1672,1.1827,722793.0
2016-02-10 10:45:00,3.05,3.11,3.05,3.1,389648.0,1.1788,1.202,1.1788,1.1982,389648.0
2016-02-10 10:50:00,3.1,3.11,3.06,3.06,165111.0,1.1982,1.202,1.1827,1.1827,165111.0
2016-02-10 10:55:00,3.06,3.07,3.03,3.04,492668.0,1.1827,1.1866,1.1711,1.175,492668.0
2016-02-10 11:00:00,3.04,3.05,3.01,3.02,706559.0,1.175,1.1788,1.1634,1.1672,706559.0
2016-02-10 11:05:00,3.03,3.07,3.02,3.06,677886.0,1.1711,1.1866,1.1672,1.1827,677886.0
2016-02-10 11:10:00,3.06,3.06,3.04,3.06,233573.0,1.1827,1.1827,1.175,1.1827,233573.0
2016-02-10 11:15:00,3.06,3.06,3.03,3.04,376704.0,1.1827,1.1827,1.1711,1.175,376704.0
2016-02-10 11:20:00,3.04,3.06,3.02,3.06,436126.0,1.175,1.1827,1.1672,1.1827,436126.0
2016-02-10 11:25:00,3.06,3.06,3.03,3.05,985016.0,1.1827,1.1827,1.1711,1.1788,985016.0
2016-02-10 11:30:00,3.05,3.06,3.04,3.05,653368.0,1.1788,1.1827,1.175,1.1788,653368.0
2016-02-10 11:35:00,3.06,3.06,3.04,3.06,1195389.0,1.1827,1.1827,1.175,1.1827,1195389.0
2016-02-10 11:40:00,3.05,3.07,3.05,3.07,1818975.0,1.1788,1.1866,1.1788,1.1866,1818975.0
2016-02-10 11:45:00,3.06,3.07,3.06,3.06,84354.0,1.1827,1.1866,1.1827,1.1827,84354.0
2016-02-10 11:50:00,3.07,3.08,3.06,3.07,203481.0,1.1866,1.1904,1.1827,1.1866,203481.0
2016-02-10 11:55:00,3.07,3.08,3.06,3.06,290269.0,1.1866,1.1904,1.1827,1.1827,290269.0
2016-02-10 12:00:00,3.07,3.07,3.05,3.06,73049.0,1.1866,1.1866,1.1788,1.1827,73049.0
2016-02-10 12:05:00,3.06,3.08,3.05,3.07,162334.0,1.1827,1.1904,1.1788,1.1866,162334.0
2016-02-10 12:10:00,3.07,3.08,3.06,3.06,90804.0,1.1866,1.1904,1.1827,1.1827,90804.0
2016-02-10 12:15:00,3.06,3.08,3.06,3.06,382239.0,1.1827,1.1904,1.1827,1.1827,382239.0
2016-02-10 12:20:00,3.06,3.09,3.06,3.08,112837.0,1.1827,1.1943,1.1827,1.1904,112837.0
2016-02-10 12:25:00,3.09,3.09,3.07,3.08,169218.0,1.1943,1.1943,1.1866,1.1904,169218.0
2016-02-10 12:30:00,3.08,3.08,3.07,3.07,14966.0,1.1904,1.1904,1.1866,1.1866,14966.0
2016-02-10 12:35:00,3.07,3.1,3.07,3.08,344021.0,1.1866,1.1982,1.1866,1.1904,344021.0
2016-02-10 12:40:00,3.09,3.1,3.08,3.08,90327.0,1.1943,1.1982,1.1904,1.1904,90327.0
2016-02-10 12:45:00,3.08,3.08,3.07,3.07,149804.0,1.1904,1.1904,1.1866,1.1866,149804.0
2016-02-10 12:50:00,3.07,3.07,3.06,3.07,58382.0,1.1866,1.1866,1.1827,1.1866,58382.0
2016-02-10 12:55:00,3.06,3.07,3.05,3.06,391930.0,1.1827,1.1866,1.1788,1.1827,391930.0
2016-02-10 13:00:00,3.06,3.07,3.04,3.06,330595.0,1.1827,1.1866,1.175,1.1827,330595.0
2016-02-10 13:05:00,3.05,3.06,3.05,3.05,292800.0,1.1788,1.1827,1.1788,1.1788,292800.0
2016-02-10 13:10:00,3.05,3.07,3.04,3.06,431694.0,1.1788,1.1866,1.175,1.1827,431694.0
2016-02-10 13:15:00,3.05,3.06,3.05,3.05,4487.0,1.1788,1.1827,1.1788,1.1788,4487.0
2016-02-10 13:20:00,3.06,3.07,3.05,3.06,90920.0,1.1827,1.1866,1.1788,1.1827,90920.0
2016-02-10 13:25:00,3.07,3.07,3.05,3.05,39100.0,1.1866,1.1866,1.1788,1.1788,39100.0
2016-02-10 13:30:00,3.06,3.06,3.04,3.04,224933.0,1.1827,1.1827,1.175,1.175,224933.0
2016-02-10 13:35:00,3.05,3.06,3.04,3.06,262786.0,1.1788,1.1827,1.175,1.1827,262786.0
2016-02-10 13:40:00,3.06,3.07,3.05,3.06,207071.0,1.1827,1.1866,1.1788,1.1827,207071.0
2016-02-10 13:45:00,3.06,3.06,3.05,3.06,5000.0,1.1827,1.1827,1.1788,1.1827,5000.0
2016-02-10 13:50:00,3.05,3.06,3.04,3.05,376747.0,1.1788,1.1827,1.175,1.1788,376747.0
2016-02-10 13:55:00,3.05,3.06,3.04,3.06,165351.0,1.1788,1.1827,1.175,1.1827,165351.0
2016-02-10 14:00:00,3.06,3.06,3.05,3.06,66250.0,1.1827,1.1827,1.1788,1.1827,66250.0
2016-02-10 14:05:00,3.06,3.06,3.05,3.05,25215.0,1.1827,1.1827,1.1788,1.1788,25215.0
2016-02-10 14:10:00,3.06,3.06,3.05,3.06,9433.0,1.1827,1.1827,1.1788,1.1827,9433.0
2016-02-10 14:15:00,3.06,3.06,3.04,3.06,363341.0,1.1827,1.1827,1.175,1.1827,363341.0
2016-02-10 14:20:00,3.05,3.06,3.04,3.06,598885.0,1.1788,1.1827,1.175,1.1827,598885.0
2016-02-10 14:25:00,3.05,3.06,3.04,3.06,306539.0,1.1788,1.1827,1.175,1.1827,306539.0
2016-02-10 14:30:00,3.05,3.06,3.05,3.06,364735.0,1.1788,1.1827,1.1788,1.1827,364735.0
2016-02-10 14:35:00,3.06,3.07,3.05,3.06,254220.0,1.1827,1.1866,1.1788,1.1827,254220.0
2016-02-10 14:40:00,3.06,3.06,3.05,3.06,81223.0,1.1827,1.1827,1.1788,1.1827,81223.0
2016-02-10 14:45:00,3.06,3.06,3.05,3.06,23370.0,1.1827,1.1827,1.1788,1.1827,23370.0
2016-02-10 14:50:00,3.05,3.07,3.05,3.06,905219.0,1.1788,1.1866,1.1788,1.1827,905219.0
2016-02-10 14:55:00,3.06,3.09,3.06,3.06,238381.0,1.1827,1.1943,1.1827,1.1827,238381.0
2016-02-10 15:00:00,3.07,3.09,3.06,3.08,206013.0,1.1866,1.1943,1.1827,1.1904,206013.0
2016-02-10 15:05:00,3.08,3.09,3.06,3.06,196625.0,1.1904,1.1943,1.1827,1.1827,196625.0
2016-02-10 15:10:00,3.06,3.06,3.04,3.06,635303.0,1.1827,1.1827,1.175,1.1827,635303.0
2016-02-10 15:15:00,3.06,3.06,3.04,3.06,251939.0,1.1827,1.1827,1.175,1.1827,251939.0
2016-02-10 15:20:00,3.06,3.06,3.05,3.06,152567.0,1.1827,1.1827,1.1788,1.1827,152567.0
2016-02-10 15:25:00,3.06,3.06,3.05,3.06,327826.0,1.1827,1.1827,1.1788,1.1827,327826.0
2016-02-10 15:30:00,3.05,3.06,3.05,3.05,865365.0,1.1788,1.1827,1.1788,1.1788,865365.0
2016-02-10 15:35:00,3.05,3.06,3.04,3.06,260754.0,1.1788,1.1827,1.175,1.1827,260754.0
2016-02-10 15:40:00,3.06,3.06,3.05,3.06,113450.0,1.1827,1.1827,1.1788,1.1827,113450.0
2016-02-10 15:45:00,3.06,3.06,3.05,3.06,503519.0,1.1827,1.1827,1.1788,1.1827,503519.0
2016-02-10 15:50:00,3.06,3.07,3.05,3.07,879942.0,1.1827,1.1866,1.1788,1.1866,879942.0
2016-02-10 15:55:00,3.06,3.07,3.05,3.06,675263.0,1.1827,1.1866,1.1788,1.1827,675263.0
2016-02-11 09:30:00,2.95,2.98,2.93,2.97,847605.0,1.1402,1.1518,1.1325,1.1479,847605.0
2016-02-11 09:35:00,2.97,2.97,2.94,2.95,467650.0,1.1479,1.1479,1.1363,1.1402,467650.0
2016-02-11 09:40:00,2.95,2.95,2.92,2.94,381854.0,1.1402,1.1402,1.1286,1.1363,381854.0
2016-02-11 09:45:00,2.95,2.97,2.94,2.95,391846.0,1.1402,1.1479,1.1363,1.1402,391846.0
2016-02-11 09:50:00,2.94,2.98,2.94,2.97,416186.0,1.1363,1.1518,1.1363,1.1479,416186.0
2016-02-11 09:55:00,2.96,2.98,2.96,2.97,791946.0,1.1441,1.1518,1.1441,1.1479,791946.0
2016-02-11 10:00:00,2.97,2.99,2.96,2.99,677480.0,1.1479,1.1557,1.1441,1.1557,677480.0
2016-02-11 10:05:00,2.99,3.0,2.98,2.99,693493.0,1.1557,1.1595,1.1518,1.1557,693493.0
2016-02-11 10:10:00,2.99,2.99,2.97,2.97,187622.0,1.1557,1.1557,1.1479,1.1479,187622.0
2016-02-11 10:15:00,2.96,2.98,2.96,2.97,93333.0,1.1441,1.1518,1.1441,1.1479,93333.0
2016-02-11 10:20:00,2.97,2.98,2.94,2.96,544527.0,1.1479,1.1518,1.1363,1.1441,544527.0
2016-02-11 10:25:00,2.96,2.96,2.95,2.95,100446.0,1.1441,1.1441,1.1402,1.1402,100446.0
2016-02-11 10:30:00,2.96,2.96,2.95,2.96,115111.0,1.1441,1.1441,1.1402,1.1441,115111.0
2016-02-11 10:35:00,2.95,2.96,2.94,2.94,137172.0,1.1402,1.1441,1.1363,1.1363,137172.0
2016-02-11 10:40:00,2.94,2.94,2.93,2.94,202527.0,1.1363,1.1363,1.1325,1.1363,202527.0
2016-02-11 10:45:00,2.94,2.96,2.93,2.95,206958.0,1.1363,1.1441,1.1325,1.1402,206958.0
2016-02-11 10:50:00,2.94,2.95,2.92,2.93,225397.0,1.1363,1.1402,1.1286,1.1325,225397.0
2016-02-11 10:55:00,2.92,2.93,2.91,2.91,164496.0,1.1286,1.1325,1.1247,1.1247,164496.0
2016-02-11 11:00:00,2.91,2.95,2.91,2.93,358361.0,1.1247,1.1402,1.1247,1.1325,358361.0
2016-02-11 11:05:00,2.94,2.94,2.92,2.93,64242.0,1.1363,1.1363,1.1286,1.1325,64242.0
2016-02-11 11:10:00,2.93,2.94,2.92,2.93,435406.0,1.1325,1.1363,1.1286,1.1325,435406.0
2016-02-11 11:15:00,2.92,2.95,2.92,2.95,265766.0,1.1286,1.1402,1.1286,1.1402,265766.0
2016-02-11 11:20:00,2.94,2.96,2.94,2.95,82163.0,1.1363,1.1441,1.1363,1.1402,82163.0
2016-02-11 11:25:00,2.95,2.95,2.93,2.94,119107.0,1.1402,1.1402,1.1325,1.1363,119107.0
2016-02-11 11:30:00,2.93,2.94,2.93,2.93,37335.0,1.1325,1.1363,1.1325,1.1325,37335.0
2016-02-11 11:35:00,2.94,2.94,2.93,2.93,74877.0,1.1363,1.1363,1.1325,1.1325,74877.0
2016-02-11 11:40:00,2.94,2.94,2.93,2.93,85553.0,1.1363,1.1363,1.1325,1.1325,85553.0
2016-02-11 11:45:00,2.93,2.94,2.92,2.92,237859.0,1.1325,1.1363,1.1286,1.1286,237859.0
2016-02-11 11:50:00,2.92,2.94,2.92,2.94,125309.0,1.1286,1.1363,1.1286,1.1363,125309.0
2016-02-11 11:55:00,2.93,2.95,2.93,2.95,105563.0,1.1325,1.1402,1.1325,1.1402,105563.0
2016-02-11 12:00:00,2.95,2.95,2.94,2.94,39542.0,1.1402,1.1402,1.1363,1.1363,39542.0
2016-02-11 12:05:00,2.95,2.95,2.94,2.94,17400.0,1.1402,1.1402,1.1363,1.1363,17400.0
2016-02-11 12:10:00,2.94,2.95,2.93,2.94,89114.0,1.1363,1.1402,1.1325,1.1363,89114.0
2016-02-11 12:15:00,2.93,2.94,2.92,2.93,147265.0,1.1325,1.1363,1.1286,1.1325,147265.0
2016-02-11 12:20:00,2.92,2.93,2.92,2.92,36021.0,1.1286,1.1325,1.1286,1.1286,36021.0
2016-02-11 12:25:00,2.92,2.93,2.91,2.91,241418.0,1.1286,1.1325,1.1247,1.1247,241418.0
2016-02-11 12:30:00,2.91,2.92,2.9,2.9,201011.0,1.1247,1.1286,1.1209,1.1209,201011.0
2016-02-11 12:35:00,2.91,2.91,2.9,2.9,207449.0,1.1247,1.1247,1.1209,1.1209,207449.0
2016-02-11 12:40:00,2.9,2.91,2.9,2.9,21547.0,1.1209,1.1247,1.1209,1.1209,21547.0
2016-02-11 12:45:00,2.9,2.93,2.9,2.93,429294.0,1.1209,1.1325,1.1209,1.1325,429294.0
2016-02-11 12:50:00,2.92,2.94,2.92,2.94,114627.0,1.1286,1.1363,1.1286,1.1363,114627.0
2016-02-11 12:55:00,2.93,2.93,2.9,2.91,322052.0,1.1325,1.1325,1.1209,1.1247,322052.0
2016-02-11 13:00:00,2.91,2.92,2.9,2.91,86652.0,1.1247,1.1286,1.1209,1.1247,86652.0
2016-02-11 13:05:00,2.91,2.92,2.9,2.91,178167.0,1.1247,1.1286,1.1209,1.1247,178167.0
2016-02-11 13:10:00,2.91,2.92,2.91,2.91,48100.0,1.1247,1.1286,1.1247,1.1247,48100.0
2016-02-11 13:15:00,2.91,2.92,2.9,2.92,226718.0,1.1247,1.1286,1.1209,1.1286,226718.0
2016-02-11 13:20:00,2.92,2.92,2.91,2.91,39773.0,1.1286,1.1286,1.1247,1.1247,39773.0
2016-02-11 13:25:00,2.92,2.92,2.9,2.91,130092.0,1.1286,1.1286,1.1209,1.1247,130092.0
2016-02-11 13:30:00,2.91,2.92,2.9,2.91,140808.0,1.1247,1.1286,1.1209,1.1247,140808.0
2016-02-11 13:35:00,2.91,2.92,2.9,2.91,128302.0,1.1247,1.1286,1.1209,1.1247,128302.0
2016-02-11 13:40:00,2.91,2.91,2.9,2.91,18405.0,1.1247,1.1247,1.1209,1.1247,18405.0
2016-02-11 13:45:00,2.9,2.91,2.9,2.9,66991.0,1.1209,1.1247,1.1209,1.1209,66991.0
2016-02-11 13:50:00,2.9,2.91,2.89,2.89,797719.0,1.1209,1.1247,1.117,1.117,797719.0
2016-02-11 13:55:00,2.89,2.9,2.88,2.89,192965.0,1.117,1.1209,1.1131,1.117,192965.0
2016-02-11 14:00:00,2.88,2.89,2.88,2.89,85441.0,1.1131,1.117,1.1131,1.117,85441.0
2016-02-11 14:05:00,2.88,2.89,2.88,2.89,96482.0,1.1131,1.117,1.1131,1.117,96482.0
2016-02-11 14:10:00,2.88,2.89,2.87,2.88,216652.0,1.1131,1.117,1.1093,1.1131,216652.0
2016-02-11 14:15:00,2.88,2.88,2.86,2.86,154940.0,1.1131,1.1131,1.1054,1.1054,154940.0
2016-02-11 14:20:00,2.87,2.87,2.86,2.87,91380.0,1.1093,1.1093,1.1054,1.1093,91380.0
2016-02-11 14:25:00,2.86,2.87,2.85,2.85,278580.0,1.1054,1.1093,1.1015,1.1015,278580.0
2016-02-11 14:30:00,2.85,2.86,2.85,2.86,95879.0,1.1015,1.1054,1.1015,1.1054,95879.0
2016-02-11 14:35:00,2.85,2.89,2.84,2.89,1158393.0,1.1015,1.117,1.0977,1.117,1158393.0
2016-02-11 14:40:00,2.89,2.95,2.88,2.93,912801.0,1.117,1.1402,1.1131,1.1325,912801.0
2016-02-11 14:45:00,2.93,2.96,2.92,2.93,992758.0,1.1325,1.1441,1.1286,1.1325,992758.0
2016-02-11 14:50:00,2.92,2.95,2.92,2.94,1281996.0,1.1286,1.1402,1.1286,1.1363,1281996.0
2016-02-11 14:55:00,2.94,2.95,2.91,2.93,949607.0,1.1363,1.1402,1.1247,1.1325,949607.0
2016-02-11 15:00:00,2.93,2.93,2.88,2.89,1245737.0,1.1325,1.1325,1.1131,1.117,1245737.0
2016-02-11 15:05:00,2.9,2.9,2.88,2.9,476006.0,1.1209,1.1209,1.1131,1.1209,476006.0
2016-02-11 15:10:00,2.9,2.92,2.89,2.9,610503.0,1.1209,1.1286,1.117,1.1209,610503.0
2016-02-11 15:15:00,2.9,2.9,2.88,2.89,210732.0,1.1209,1.1209,1.1131,1.117,210732.0
2016-02-11 15:20:00,2.88,2.9,2.88,2.88,445276.0,1.1131,1.1209,1.1131,1.1131,445276.0
2016-02-11 15:25:00,2.88,2.9,2.88,2.9,643977.0,1.1131,1.1209,1.1131,1.1209,643977.0
2016-02-11 15:30:00,2.89,2.91,2.89,2.91,634723.0,1.117,1.1247,1.117,1.1247,634723.0
2016-02-11 15:35:00,2.91,2.91,2.89,2.91,690144.0,1.1247,1.1247,1.117,1.1247,690144.0
2016-02-11 15:40:00,2.91,2.92,2.89,2.9,976080.0,1.1247,1.1286,1.117,1.1209,976080.0
2016-02-11 15:45:00,2.9,2.91,2.89,2.9,704150.0,1.1209,1.1247,1.117,1.1209,704150.0
2016-02-11 15:50:00,2.89,2.92,2.89,2.92,979561.0,1.117,1.1286,1.117,1.1286,979561.0
2016-02-11 15:55:00,2.92,2.94,2.91,2.91,1346882.0,1.1286,1.1363,1.1247,1.1247,1346882.0
2016-02-12 09:30:00,3.09,3.09,3.06,3.07,906123.0,1.1943,1.1943,1.1827,1.1866,906123.0
2016-02-12 09:35:00,3.07,3.1,3.07,3.08,537006.0,1.1866,1.1982,1.1866,1.1904,537006.0
2016-02-12 09:40:00,3.08,3.1,3.06,3.06,430788.0,1.1904,1.1982,1.1827,1.1827,430788.0
2016-02-12 09:45:00,3.07,3.07,3.03,3.04,1843275.0,1.1866,1.1866,1.1711,1.175,1843275.0
2016-02-12 09:50:00,3.04,3.06,3.03,3.05,596357.0,1.175,1.1827,1.1711,1.1788,596357.0
2016-02-12 09:55:00,3.05,3.06,3.04,3.05,322958.0,1.1788,1.1827,1.175,1.1788,322958.0
2016-02-12 10:00:00,3.05,3.05,3.02,3.04,596107.0,1.1788,1.1788,1.1672,1.175,596107.0
2016-02-12 10:05:00,3.04,3.04,3.0,3.02,309340.0,1.175,1.175,1.1595,1.1672,309340.0
2016-02-12 10:10:00,3.02,3.04,3.02,3.04,217397.0,1.1672,1.175,1.1672,1.175,217397.0
2016-02-12 10:15:00,3.03,3.07,3.03,3.06,402552.0,1.1711,1.1866,1.1711,1.1827,402552.0
2016-02-12 10:20:00,3.06,3.07,3.04,3.04,274619.0,1.1827,1.1866,1.175,1.175,274619.0
2016-02-12 10:25:00,3.04,3.06,3.04,3.05,102781.0,1.175,1.1827,1.175,1.1788,102781.0
2016-02-12 10:30:00,3.05,3.06,3.04,3.05,463744.0,1.1788,1.1827,1.175,1.1788,463744.0
2016-02-12 10:35:00,3.06,3.07,3.05,3.06,269876.0,1.1827,1.1866,1.1788,1.1827,269876.0
2016-02-12 10:40:00,3.06,3.07,3.05,3.05,50262.0,1.1827,1.1866,1.1788,1.1788,50262.0
2016-02-12 10:45:00,3.06,3.07,3.05,3.06,316714.0,1.1827,1.1866,1.1788,1.1827,316714.0
2016-02-12 10:50:00,3.06,3.09,3.06,3.09,199367.0,1.1827,1.1943,1.1827,1.1943,199367.0
2016-02-12 10:55:00,3.09,3.09,3.06,3.08,331161.0,1.1943,1.1943,1.1827,1.1904,331161.0
2016-02-12 11:00:00,3.08,3.09,3.07,3.07,438695.0,1.1904,1.1943,1.1866,1.1866,438695.0
2016-02-12 11:05:00,3.07,3.11,3.07,3.11,663706.0,1.1866,1.202,1.1866,1.202,663706.0
2016-02-12 11:10:00,3.11,3.12,3.1,3.12,707137.0,1.202,1.2059,1.1982,1.2059,707137.0
2016-02-12 11:15:00,3.12,3.14,3.11,3.14,716358.0,1.2059,1.2136,1.202,1.2136,716358.0
2016-02-12 11:20:00,3.14,3.16,3.13,3.16,447711.0,1.2136,1.2214,1.2098,1.2214,447711.0
2016-02-12 11:25:00,3.16,3.17,3.15,3.17,348354.0,1.2214,1.2252,1.2175,1.2252,348354.0
2016-02-12 11:30:00,3.17,3.19,3.16,3.18,889158.0,1.2252,1.233,1.2214,1.2291,889158.0
2016-02-12 11:35:00,3.18,3.19,3.16,3.16,302382.0,1.2291,1.233,1.2214,1.2214,302382.0
2016-02-12 11:40:00,3.16,3.17,3.15,3.17,309108.0,1.2214,1.2252,1.2175,1.2252,309108.0
2016-02-12 11:45:00,3.17,3.18,3.16,3.17,127603.0,1.2252,1.2291,1.2214,1.2252,127603.0
2016-02-12 11:50:00,3.17,3.18,3.16,3.17,258158.0,1.2252,1.2291,1.2214,1.2252,258158.0
2016-02-12 11:55:00,3.17,3.17,3.14,3.15,250544.0,1.2252,1.2252,1.2136,1.2175,250544.0
2016-02-12 12:00:00,3.15,3.15,3.14,3.14,214789.0,1.2175,1.2175,1.2136,1.2136,214789.0
2016-02-12 12:05:00,3.14,3.15,3.14,3.14,12350.0,1.2136,1.2175,1.2136,1.2136,12350.0
2016-02-12 12:10:00,3.14,3.15,3.14,3.14,55432.0,1.2136,1.2175,1.2136,1.2136,55432.0
2016-02-12 12:15:00,3.15,3.15,3.13,3.13,58542.0,1.2175,1.2175,1.2098,1.2098,58542.0
2016-02-12 12:20:00,3.13,3.14,3.13,3.13,35912.0,1.2098,1.2136,1.2098,1.2098,35912.0
2016-02-12 12:25:00,3.13,3.15,3.13,3.14,158093.0,1.2098,1.2175,1.2098,1.2136,158093.0
2016-02-12 12:30:00,3.14,3.14,3.13,3.13,78322.0,1.2136,1.2136,1.2098,1.2098,78322.0
2016-02-12 12:35:00,3.13,3.15,3.12,3.15,848878.0,1.2098,1.2175,1.2059,1.2175,848878.0
2016-02-12 12:40:00,3.15,3.15,3.14,3.15,129300.0,1.2175,1.2175,1.2136,1.2175,129300.0
2016-02-12 12:45:00,3.15,3.15,3.13,3.13,193769.0,1.2175,1.2175,1.2098,1.2098,193769.0
2016-02-12 12:50:00,3.13,3.14,3.13,3.14,219997.0,1.2098,1.2136,1.2098,1.2136,219997.0
2016-02-12 12:55:00,3.15,3.15,3.13,3.14,151566.0,1.2175,1.2175,1.2098,1.2136,151566.0
2016-02-12 13:00:00,3.14,3.16,3.13,3.15,270765.0,1.2136,1.2214,1.2098,1.2175,270765.0
2016-02-12 13:05:00,3.14,3.15,3.13,3.13,549268.0,1.2136,1.2175,1.2098,1.2098,549268.0
2016-02-12 13:10:00,3.13,3.14,3.12,3.14,523479.0,1.2098,1.2136,1.2059,1.2136,523479.0
2016-02-12 13:15:00,3.13,3.15,3.12,3.14,601877.0,1.2098,1.2175,1.2059,1.2136,601877.0
2016-02-12 13:20:00,3.14,3.14,3.13,3.13,33530.0,1.2136,1.2136,1.2098,1.2098,33530.0
2016-02-12 13:25:00,3.13,3.14,3.13,3.14,295411.0,1.2098,1.2136,1.2098,1.2136,295411.0
2016-02-12 13:30:00,3.14,3.14,3.13,3.14,38788.0,1.2136,1.2136,1.2098,1.2136,38788.0
2016-02-12 13:35:00,3.13,3.15,3.13,3.13,276404.0,1.2098,1.2175,1.2098,1.2098,276404.0
2016-02-12 13:40:00,3.13,3.14,3.13,3.13,114625.0,1.2098,1.2136,1.2098,1.2098,114625.0
2016-02-12 13:45:00,3.14,3.15,3.13,3.15,82595.0,1.2136,1.2175,1.2098,1.2175,82595.0
2016-02-12 13:50:00,3.15,3.15,3.12,3.13,420925.0,1.2175,1.2175,1.2059,1.2098,420925.0
2016-02-12 13:55:00,3.13,3.15,3.11,3.12,772108.0,1.2098,1.2175,1.202,1.2059,772108.0
2016-02-12 14:00:00,3.12,3.13,3.12,3.13,11695.0,1.2059,1.2098,1.2059,1.2098,11695.0
2016-02-12 14:05:00,3.12,3.14,3.12,3.14,550451.0,1.2059,1.2136,1.2059,1.2136,550451.0
2016-02-12 14:10:00,3.14,3.14,3.13,3.14,30844.0,1.2136,1.2136,1.2098,1.2136,30844.0
2016-02-12 14:15:00,3.14,3.15,3.13,3.14,222380.0,1.2136,1.2175,1.2098,1.2136,222380.0
2016-02-12 14:20:00,3.13,3.14,3.13,3.14,19769.0,1.2098,1.2136,1.2098,1.2136,19769.0
2016-02-12 14:25:00,3.14,3.15,3.13,3.13,188859.0,1.2136,1.2175,1.2098,1.2098,188859.0
2016-02-12 14:30:00,3.14,3.14,3.13,3.14,52809.0,1.2136,1.2136,1.2098,1.2136,52809.0
2016-02-12 14:35:00,3.13,3.14,3.13,3.13,146897.0,1.2098,1.2136,1.2098,1.2098,146897.0
2016-02-12 14:40:00,3.13,3.14,3.13,3.13,64272.0,1.2098,1.2136,1.2098,1.2098,64272.0
2016-02-12 14:45:00,3.14,3.15,3.13,3.13,196421.0,1.2136,1.2175,1.2098,1.2098,196421.0
2016-02-12 14:50:00,3.13,3.14,3.13,3.13,105152.0,1.2098,1.2136,1.2098,1.2098,105152.0
2016-02-12 14:55:00,3.13,3.14,3.13,3.13,149220.0,1.2098,1.2136,1.2098,1.2098,149220.0
2016-02-12 15:00:00,3.13,3.14,3.13,3.14,79507.0,1.2098,1.2136,1.2098,1.2136,79507.0
2016-02-12 15:05:00,3.13,3.14,3.12,3.12,212664.0,1.2098,1.2136,1.2059,1.2059,212664.0
2016-02-12 15:10:00,3.12,3.13,3.12,3.12,89244.0,1.2059,1.2098,1.2059,1.2059,89244.0
2016-02-12 15:15:00,3.12,3.13,3.11,3.12,201511.0,1.2059,1.2098,1.202,1.2059,201511.0
2016-02-12 15:20:00,3.12,3.13,3.11,3.11,162659.0,1.2059,1.2098,1.202,1.202,162659.0
2016-02-12 15:25:00,3.11,3.12,3.1,3.1,157128.0,1.202,1.2059,1.1982,1.1982,157128.0
2016-02-12 15:30:00,3.1,3.12,3.1,3.11,230135.0,1.1982,1.2059,1.1982,1.202,230135.0
2016-02-12 15:35:00,3.11,3.12,3.11,3.12,70959.0,1.202,1.2059,1.202,1.2059,70959.0
2016-02-12 15:40:00,3.11,3.12,3.1,3.11,337696.0,1.202,1.2059,1.1982,1.202,337696.0
2016-02-12 15:45:00,3.12,3.12,3.11,3.12,202690.0,1.2059,1.2059,1.202,1.2059,202690.0
2016-02-12 15:50:00,3.11,3.12,3.11,3.11,510103.0,1.202,1.2059,1.202,1.202,510103.0
2016-02-12 15:55:00,3.12,3.13,3.11,3.12,1156491.0,1.2059,1.2098,1.202,1.2059,1156491.0
2016-02-16 09:30:00,3.22,3.23,3.18,3.2,578358.0,1.2446,1.2484,1.2291,1.2368,578358.0
2016-02-16 09:35:00,3.2,3.21,3.17,3.18,360588.0,1.2368,1.2407,1.2252,1.2291,360588.0
2016-02-16 09:40:00,3.17,3.18,3.15,3.17,532432.0,1.2252,1.2291,1.2175,1.2252,532432.0
2016-02-16 09:45:00,3.17,3.17,3.12,3.12,351375.0,1.2252,1.2252,1.2059,1.2059,351375.0
2016-02-16 09:50:00,3.12,3.12,3.1,3.1,341757.0,1.2059,1.2059,1.1982,1.1982,341757.0
2016-02-16 09:55:00,3.1,3.11,3.08,3.1,189681.0,1.1982,1.202,1.1904,1.1982,189681.0
2016-02-16 10:00:00,3.09,3.11,3.08,3.11,539072.0,1.1943,1.202,1.1904,1.202,539072.0
2016-02-16 10:05:00,3.11,3.11,3.09,3.11,832273.0,1.202,1.202,1.1943,1.202,832273.0
2016-02-16 10:10:00,3.1,3.15,3.1,3.14,1059288.0,1.1982,1.2175,1.1982,1.2136,1059288.0
2016-02-16 10:15:00,3.14,3.15,3.12,3.13,189058.0,1.2136,1.2175,1.2059,1.2098,189058.0
2016-02-16 10:20:00,3.13,3.15,3.12,3.14,277645.0,1.2098,1.2175,1.2059,1.2136,277645.0
2016-02-16 10:25:00,3.15,3.15,3.12,3.13,257990.0,1.2175,1.2175,1.2059,1.2098,257990.0
2016-02-16 10:30:00,3.13,3.14,3.11,3.13,233351.0,1.2098,1.2136,1.202,1.2098,233351.0
2016-02-16 10:35:00,3.13,3.14,3.12,3.13,162666.0,1.2098,1.2136,1.2059,1.2098,162666.0
2016-02-16 10:40:00,3.14,3.14,3.12,3.14,502553.0,1.2136,1.2136,1.2059,1.2136,502553.0
2016-02-16 10:45:00,3.14,3.15,3.13,3.14,513428.0,1.2136,1.2175,1.2098,1.2136,513428.0
2016-02-16 10:50:00,3.14,3.15,3.12,3.12,303736.0,1.2136,1.2175,1.2059,1.2059,303736.0
2016-02-16 10:55:00,3.12,3.13,3.11,3.11,299766.0,1.2059,1.2098,1.202,1.202,299766.0
2016-02-16 11:00:00,3.11,3.13,3.11,3.13,179294.0,1.202,1.2098,1.202,1.2098,179294.0
2016-02-16 11:05:00,3.13,3.13,3.1,3.1,513364.0,1.2098,1.2098,1.1982,1.1982,513364.0
2016-02-16 11:10:00,3.1,3.12,3.09,3.12,563962.0,1.1982,1.2059,1.1943,1.2059,563962.0
2016-02-16 11:15:00,3.12,3.12,3.1,3.12,154177.0,1.2059,1.2059,1.1982,1.2059,154177.0
2016-02-16 11:20:00,3.12,3.12,3.1,3.1,62800.0,1.2059,1.2059,1.1982,1.1982,62800.0
2016-02-16 11:25:00,3.1,3.11,3.09,3.09,274363.0,1.1982,1.202,1.1943,1.1943,274363.0
2016-02-16 11:30:00,3.1,3.1,3.06,3.08,1135045.0,1.1982,1.1982,1.1827,1.1904,1135045.0
2016-02-16 11:35:00,3.07,3.1,3.07,3.09,290121.0,1.1866,1.1982,1.1866,1.1943,290121.0
2016-02-16 11:40:00,3.1,3.1,3.09,3.09,113324.0,1.1982,1.1982,1.1943,1.1943,113324.0
2016-02-16 11:45:00,3.09,3.11,3.09,3.1,182265.0,1.1943,1.202,1.1943,1.1982,182265.0
2016-02-16 11:50:00,3.1,3.12,3.1,3.11,167465.0,1.1982,1.2059,1.1982,1.202,167465.0
2016-02-16 11:55:00,3.11,3.12,3.11,3.12,191669.0,1.202,1.2059,1.202,1.2059,191669.0
2016-02-16 12:00:00,3.11,3.15,3.11,3.14,399661.0,1.202,1.2175,1.202,1.2136,399661.0
2016-02-16 12:05:00,3.13,3.14,3.12,3.13,100975.0,1.2098,1.2136,1.2059,1.2098,100975.0
2016-02-16 12:10:00,3.13,3.13,3.1,3.1,120533.0,1.2098,1.2098,1.1982,1.1982,120533.0
2016-02-16 12:15:00,3.1,3.13,3.1,3.12,299286.0,1.1982,1.2098,1.1982,1.2059,299286.0
2016-02-16 12:20:00,3.12,3.12,3.11,3.12,19100.0,1.2059,1.2059,1.202,1.2059,19100.0
2016-02-16 12:25:00,3.11,3.12,3.1,3.1,92028.0,1.202,1.2059,1.1982,1.1982,92028.0
2016-02-16 12:30:00,3.1,3.11,3.1,3.1,148029.0,1.1982,1.202,1.1982,1.1982,148029.0
2016-02-16 12:35:00,3.11,3.11,3.1,3.11,96793.0,1.202,1.202,1.1982,1.202,96793.0
2016-02-16 12:40:00,3.1,3.11,3.1,3.1,28288.0,1.1982,1.202,1.1982,1.1982,28288.0
2016-02-16 12:45:00,3.1,3.11,3.1,3.1,33393.0,1.1982,1.202,1.1982,1.1982,33393.0
2016-02-16 12:50:00,3.1,3.12,3.1,3.12,119192.0,1.1982,1.2059,1.1982,1.2059,119192.0
2016-02-16 12:55:00,3.12,3.13,3.11,3.12,186694.0,1.2059,1.2098,1.202,1.2059,186694.0
2016-02-16 13:00:00,3.12,3.13,3.12,3.12,40225.0,1.2059,1.2098,1.2059,1.2059,40225.0
2016-02-16 13:05:00,3.12,3.13,3.12,3.12,51989.0,1.2059,1.2098,1.2059,1.2059,51989.0
2016-02-16 13:10:00,3.12,3.13,3.12,3.12,46602.0,1.2059,1.2098,1.2059,1.2059,46602.0
2016-02-16 13:15:00,3.12,3.13,3.11,3.11,329623.0,1.2059,1.2098,1.202,1.202,329623.0
2016-02-16 13:20:00,3.11,3.12,3.1,3.1,83495.0,1.202,1.2059,1.1982,1.1982,83495.0
2016-02-16 13:25:00,3.1,3.11,3.1,3.1,69419.0,1.1982,1.202,1.1982,1.1982,69419.0
2016-02-16 13:30:00,3.1,3.11,3.09,3.1,380916.0,1.1982,1.202,1.1943,1.1982,380916.0
2016-02-16 13:35:00,3.1,3.11,3.1,3.1,44875.0,1.1982,1.202,1.1982,1.1982,44875.0
2016-02-16 13:40:00,3.1,3.11,3.08,3.08,86619.0,1.1982,1.202,1.1904,1.1904,86619.0
2016-02-16 13:45:00,3.08,3.09,3.07,3.08,235260.0,1.1904,1.1943,1.1866,1.1904,235260.0
2016-02-16 13:50:00,3.07,3.08,3.07,3.07,57769.0,1.1866,1.1904,1.1866,1.1866,57769.0
2016-02-16 13:55:00,3.07,3.08,3.05,3.06,606177.0,1.1866,1.1904,1.1788,1.1827,606177.0
2016-02-16 14:00:00,3.06,3.07,3.05,3.06,131796.0,1.1827,1.1866,1.1788,1.1827,131796.0
2016-02-16 14:05:00,3.06,3.07,3.05,3.06,113129.0,1.1827,1.1866,1.1788,1.1827,113129.0
2016-02-16 14:10:00,3.06,3.07,3.05,3.07,221092.0,1.1827,1.1866,1.1788,1.1866,221092.0
2016-02-16 14:15:00,3.06,3.07,3.05,3.06,548141.0,1.1827,1.1866,1.1788,1.1827,548141.0
2016-02-16 14:20:00,3.06,3.07,3.05,3.05,462028.0,1.1827,1.1866,1.1788,1.1788,462028.0
2016-02-16 14:25:00,3.06,3.06,3.05,3.06,125753.0,1.1827,1.1827,1.1788,1.1827,125753.0
2016-02-16 14:30:00,3.06,3.06,3.05,3.05,95049.0,1.1827,1.1827,1.1788,1.1788,95049.0
2016-02-16 14:35:00,3.06,3.06,3.05,3.06,183740.0,1.1827,1.1827,1.1788,1.1827,183740.0
2016-02-16 14:40:00,3.06,3.07,3.05,3.07,350875.0,1.1827,1.1866,1.1788,1.1866,350875.0
2016-02-16 14:45:00,3.06,3.07,3.05,3.05,231835.0,1.1827,1.1866,1.1788,1.1788,231835.0
2016-02-16 14:50:00,3.05,3.06,3.04,3.04,586103.0,1.1788,1.1827,1.175,1.175,586103.0
2016-02-16 14:55:00,3.04,3.05,3.04,3.04,73305.0,1.175,1.1788,1.175,1.175,73305.0
2016-02-16 15:00:00,3.04,3.05,3.04,3.04,64880.0,1.175,1.1788,1.175,1.175,64880.0
2016-02-16 15:05:00,3.04,3.05,3.04,3.04,113370.0,1.175,1.1788,1.175,1.175,113370.0
2016-02-16 15:10:00,3.04,3.06,3.04,3.06,145644.0,1.175,1.1827,1.175,1.1827,145644.0
2016-02-16 15:15:00,3.06,3.06,3.05,3.06,34553.0,1.1827,1.1827,1.1788,1.1827,34553.0
2016-02-16 15:20:00,3.06,3.06,3.05,3.05,109836.0,1.1827,1.1827,1.1788,1.1788,109836.0
2016-02-16 15:25:00,3.05,3.06,3.05,3.05,140124.0,1.1788,1.1827,1.1788,1.1788,140124.0
2016-02-16 15:30:00,3.05,3.06,3.05,3.05,98640.0,1.1788,1.1827,1.1788,1.1788,98640.0
2016-02-16 15:35:00,3.05,3.06,3.05,3.05,146789.0,1.1788,1.1827,1.1788,1.1788,146789.0
2016-02-16 15:40:00,3.06,3.07,3.05,3.06,402412.0,1.1827,1.1866,1.1788,1.1827,402412.0
2016-02-16 15:45:00,3.07,3.07,3.06,3.06,135205.0,1.1866,1.1866,1.1827,1.1827,135205.0
2016-02-16 15:50:00,3.07,3.07,3.05,3.06,330717.0,1.1866,1.1866,1.1788,1.1827,330717.0
2016-02-16 15:55:00,3.06,3.06,3.05,3.05,370474.0,1.1827,1.1827,1.1788,1.1788,370474.0
2016-02-17 09:30:00,3.16,3.18,3.14,3.16,742259.0,1.2214,1.2291,1.2136,1.2214,742259.0
2016-02-17 09:35:00,3.16,3.17,3.14,3.17,362464.0,1.2214,1.2252,1.2136,1.2252,362464.0
2016-02-17 09:40:00,3.17,3.19,3.16,3.17,641949.0,1.2252,1.233,1.2214,1.2252,641949.0
2016-02-17 09:45:00,3.16,3.18,3.16,3.17,233704.0,1.2214,1.2291,1.2214,1.2252,233704.0
2016-02-17 09:50:00,3.16,3.19,3.16,3.18,331097.0,1.2214,1.233,1.2214,1.2291,331097.0
2016-02-17 09:55:00,3.18,3.19,3.16,3.17,311424.0,1.2291,1.233,1.2214,1.2252,311424.0
2016-02-17 10:00:00,3.17,3.19,3.17,3.18,252583.0,1.2252,1.233,1.2252,1.2291,252583.0
2016-02-17 10:05:00,3.18,3.21,3.17,3.2,423496.0,1.2291,1.2407,1.2252,1.2368,423496.0
2016-02-17 10:10:00,3.2,3.22,3.19,3.22,211153.0,1.2368,1.2446,1.233,1.2446,211153.0
2016-02-17 10:15:00,3.21,3.22,3.2,3.21,427353.0,1.2407,1.2446,1.2368,1.2407,427353.0
2016-02-17 10:20:00,3.22,3.23,3.21,3.22,315058.0,1.2446,1.2484,1.2407,1.2446,315058.0
2016-02-17 10:25:00,3.22,3.23,3.21,3.23,365302.0,1.2446,1.2484,1.2407,1.2484,365302.0
2016-02-17 10:30:00,3.24,3.26,3.22,3.25,616439.0,1.2523,1.26,1.2446,1.2561,616439.0
2016-02-17 10:35:00,3.25,3.29,3.25,3.28,599671.0,1.2561,1.2716,1.2561,1.2677,599671.0
2016-02-17 10:40:00,3.28,3.3,3.28,3.29,470207.0,1.2677,1.2755,1.2677,1.2716,470207.0
2016-02-17 10:45:00,3.3,3.3,3.26,3.29,356107.0,1.2755,1.2755,1.26,1.2716,356107.0
2016-02-17 10:50:00,3.29,3.29,3.28,3.28,120694.0,1.2716,1.2716,1.2677,1.2677,120694.0
2016-02-17 10:55:00,3.29,3.29,3.28,3.28,88466.0,1.2716,1.2716,1.2677,1.2677,88466.0
2016-02-17 11:00:00,3.28,3.3,3.28,3.3,726221.0,1.2677,1.2755,1.2677,1.2755,726221.0
2016-02-17 11:05:00,3.3,3.31,3.29,3.3,355314.0,1.2755,1.2793,1.2716,1.2755,355314.0
2016-02-17 11:10:00,3.3,3.32,3.29,3.31,395708.0,1.2755,1.2832,1.2716,1.2793,395708.0
2016-02-17 11:15:00,3.31,3.32,3.3,3.32,431043.0,1.2793,1.2832,1.2755,1.2832,431043.0
2016-02-17 11:20:00,3.31,3.32,3.31,3.32,265895.0,1.2793,1.2832,1.2793,1.2832,265895.0
2016-02-17 11:25:00,3.32,3.35,3.31,3.33,947641.0,1.2832,1.2948,1.2793,1.2871,947641.0
2016-02-17 11:30:00,3.33,3.36,3.33,3.35,504083.0,1.2871,1.2987,1.2871,1.2948,504083.0
2016-02-17 11:35:00,3.35,3.38,3.35,3.37,686815.0,1.2948,1.3064,1.2948,1.3025,686815.0
2016-02-17 11:40:00,3.37,3.39,3.36,3.39,345293.0,1.3025,1.3103,1.2987,1.3103,345293.0
2016-02-17 11:45:00,3.38,3.39,3.36,3.37,285613.0,1.3064,1.3103,1.2987,1.3025,285613.0
2016-02-17 11:50:00,3.37,3.37,3.36,3.37,348398.0,1.3025,1.3025,1.2987,1.3025,348398.0
2016-02-17 11:55:00,3.37,3.38,3.36,3.38,342450.0,1.3025,1.3064,1.2987,1.3064,342450.0
2016-02-17 12:00:00,3.37,3.42,3.37,3.4,1123214.0,1.3025,1.3219,1.3025,1.3141,1123214.0
2016-02-17 12:05:00,3.4,3.42,3.4,3.42,292023.0,1.3141,1.3219,1.3141,1.3219,292023.0
2016-02-17 12:10:00,3.42,3.42,3.41,3.42,140802.0,1.3219,1.3219,1.318,1.3219,140802.0
2016-02-17 12:15:00,3.42,3.44,3.41,3.42,655525.0,1.3219,1.3296,1.318,1.3219,655525.0
2016-02-17 12:20:00,3.42,3.43,3.41,3.43,215740.0,1.3219,1.3257,1.318,1.3257,215740.0
2016-02-17 12:25:00,3.43,3.45,3.42,3.43,431351.0,1.3257,1.3334,1.3219,1.3257,431351.0
2016-02-17 12:30:00,3.44,3.44,3.42,3.43,506278.0,1.3296,1.3296,1.3219,1.3257,506278.0
2016-02-17 12:35:00,3.43,3.45,3.42,3.44,2143199.0,1.3257,1.3334,1.3219,1.3296,2143199.0
2016-02-17 12:40:00,3.44,3.44,3.42,3.43,581948.0,1.3296,1.3296,1.3219,1.3257,581948.0
2016-02-17 12:45:00,3.43,3.43,3.4,3.42,552429.0,1.3257,1.3257,1.3141,1.3219,552429.0
2016-02-17 12:50:00,3.42,3.44,3.41,3.44,683719.0,1.3219,1.3296,1.318,1.3296,683719.0
2016-02-17 12:55:00,3.44,3.45,3.43,3.44,407360.0,1.3296,1.3334,1.3257,1.3296,407360.0
2016-02-17 13:00:00,3.44,3.46,3.43,3.45,515541.0,1.3296,1.3373,1.3257,1.3334,515541.0
2016-02-17 13:05:00,3.46,3.46,3.43,3.44,854495.0,1.3373,1.3373,1.3257,1.3296,854495.0
2016-02-17 13:10:00,3.43,3.44,3.42,3.42,123565.0,1.3257,1.3296,1.3219,1.3219,123565.0
2016-02-17 13:15:00,3.43,3.43,3.41,3.42,169129.0,1.3257,1.3257,1.318,1.3219,169129.0
2016-02-17 13:20:00,3.41,3.42,3.4,3.41,402898.0,1.318,1.3219,1.3141,1.318,402898.0
2016-02-17 13:25:00,3.41,3.42,3.4,3.42,240836.0,1.318,1.3219,1.3141,1.3219,240836.0
2016-02-17 13:30:00,3.42,3.43,3.33,3.34,1148093.0,1.3219,1.3257,1.2871,1.2909,1148093.0
2016-02-17 13:35:00,3.34,3.37,3.31,3.31,1072180.0,1.2909,1.3025,1.2793,1.2793,1072180.0
2016-02-17 13:40:00,3.32,3.37,3.29,3.36,1353043.0,1.2832,1.3025,1.2716,1.2987,1353043.0
2016-02-17 13:45:00,3.37,3.39,3.36,3.39,347673.0,1.3025,1.3103,1.2987,1.3103,347673.0
2016-02-17 13:50:00,3.39,3.4,3.38,3.39,222711.0,1.3103,1.3141,1.3064,1.3103,222711.0
2016-02-17 13:55:00,3.39,3.4,3.38,3.38,181541.0,1.3103,1.3141,1.3064,1.3064,181541.0
2016-02-17 14:00:00,3.39,3.4,3.38,3.4,274096.0,1.3103,1.3141,1.3064,1.3141,274096.0
2016-02-17 14:05:00,3.4,3.42,3.39,3.4,519289.0,1.3141,1.3219,1.3103,1.3141,519289.0
2016-02-17 14:10:00,3.41,3.42,3.4,3.41,130104.0,1.318,1.3219,1.3141,1.318,130104.0
2016-02-17 14:15:00,3.41,3.42,3.39,3.39,554438.0,1.318,1.3219,1.3103,1.3103,554438.0
2016-02-17 14:20:00,3.39,3.41,3.38,3.39,239669.0,1.3103,1.318,1.3064,1.3103,239669.0
2016-02-17 14:25:00,3.39,3.4,3.38,3.4,147937.0,1.3103,1.3141,1.3064,1.3141,147937.0
2016-02-17 14:30:00,3.39,3.39,3.37,3.39,429521.0,1.3103,1.3103,1.3025,1.3103,429521.0
2016-02-17 14:35:00,3.39,3.39,3.38,3.39,49475.0,1.3103,1.3103,1.3064,1.3103,49475.0
2016-02-17 14:40:00,3.39,3.4,3.38,3.4,217628.0,1.3103,1.3141,1.3064,1.3141,217628.0
2016-02-17 14:45:00,3.4,3.4,3.37,3.38,420042.0,1.3141,1.3141,1.3025,1.3064,420042.0
2016-02-17 14:50:00,3.38,3.38,3.35,3.36,409763.0,1.3064,1.3064,1.2948,1.2987,409763.0
2016-02-17 14:55:00,3.35,3.36,3.35,3.36,97130.0,1.2948,1.2987,1.2948,1.2987,97130.0
2016-02-17 15:00:00,3.35,3.36,3.35,3.36,71434.0,1.2948,1.2987,1.2948,1.2987,71434.0
2016-02-17 15:05:00,3.36,3.37,3.35,3.37,228833.0,1.2987,1.3025,1.2948,1.3025,228833.0
2016-02-17 15:10:00,3.37,3.38,3.36,3.38,48401.0,1.3025,1.3064,1.2987,1.3064,48401.0
2016-02-17 15:15:00,3.38,3.38,3.37,3.37,36887.0,1.3064,1.3064,1.3025,1.3025,36887.0
2016-02-17 15:20:00,3.37,3.38,3.36,3.37,207490.0,1.3025,1.3064,1.2987,1.3025,207490.0
2016-02-17 15:25:00,3.37,3.38,3.36,3.38,101883.0,1.3025,1.3064,1.2987,1.3064,101883.0
2016-02-17 15:30:00,3.38,3.38,3.37,3.38,56788.0,1.3064,1.3064,1.3025,1.3064,56788.0
2016-02-17 15:35:00,3.38,3.38,3.36,3.38,464730.0,1.3064,1.3064,1.2987,1.3064,464730.0
2016-02-17 15:40:00,3.38,3.38,3.37,3.38,231907.0,1.3064,1.3064,1.3025,1.3064,231907.0
2016-02-17 15:45:00,3.38,3.4,3.37,3.4,538547.0,1.3064,1.3141,1.3025,1.3141,538547.0
2016-02-17 15:50:00,3.4,3.4,3.39,3.39,210688.0,1.3141,1.3141,1.3103,1.3103,210688.0
2016-02-17 15:55:00,3.4,3.4,3.39,3.4,859587.0,1.3141,1.3141,1.3103,1.3141,859587.0
2016-02-18 09:30:00,3.44,3.45,3.37,3.42,822046.0,1.3296,1.3334,1.3025,1.3219,822046.0
2016-02-18 09:35:00,3.42,3.42,3.33,3.33,610874.0,1.3219,1.3219,1.2871,1.2871,610874.0
2016-02-18 09:40:00,3.34,3.37,3.33,3.35,451224.0,1.2909,1.3025,1.2871,1.2948,451224.0
2016-02-18 09:45:00,3.35,3.35,3.31,3.32,729395.0,1.2948,1.2948,1.2793,1.2832,729395.0
2016-02-18 09:50:00,3.33,3.35,3.32,3.33,684202.0,1.2871,1.2948,1.2832,1.2871,684202.0
2016-02-18 09:55:00,3.33,3.34,3.31,3.32,377228.0,1.2871,1.2909,1.2793,1.2832,377228.0
2016-02-18 10:00:00,3.31,3.32,3.3,3.31,368576.0,1.2793,1.2832,1.2755,1.2793,368576.0
2016-02-18 10:05:00,3.31,3.32,3.28,3.3,511782.0,1.2793,1.2832,1.2677,1.2755,511782.0
2016-02-18 10:10:00,3.3,3.32,3.29,3.31,609627.0,1.2755,1.2832,1.2716,1.2793,609627.0
2016-02-18 10:15:00,3.31,3.32,3.3,3.32,333522.0,1.2793,1.2832,1.2755,1.2832,333522.0
2016-02-18 10:20:00,3.31,3.34,3.3,3.33,277600.0,1.2793,1.2909,1.2755,1.2871,277600.0
2016-02-18 10:25:00,3.34,3.38,3.33,3.38,186590.0,1.2909,1.3064,1.2871,1.3064,186590.0
2016-02-18 10:30:00,3.38,3.38,3.35,3.35,188373.0,1.3064,1.3064,1.2948,1.2948,188373.0
2016-02-18 10:35:00,3.35,3.36,3.3,3.31,386760.0,1.2948,1.2987,1.2755,1.2793,386760.0
2016-02-18 10:40:00,3.31,3.32,3.29,3.31,286451.0,1.2793,1.2832,1.2716,1.2793,286451.0
2016-02-18 10:45:00,3.3,3.32,3.3,3.3,360462.0,1.2755,1.2832,1.2755,1.2755,360462.0
2016-02-18 10:50:00,3.31,3.32,3.3,3.31,232470.0,1.2793,1.2832,1.2755,1.2793,232470.0
2016-02-18 10:55:00,3.3,3.32,3.3,3.31,262737.0,1.2755,1.2832,1.2755,1.2793,262737.0
2016-02-18 11:00:00,3.31,3.32,3.25,3.28,817942.0,1.2793,1.2832,1.2561,1.2677,817942.0
2016-02-18 11:05:00,3.27,3.28,3.22,3.24,432811.0,1.2639,1.2677,1.2446,1.2523,432811.0
2016-02-18 11:10:00,3.23,3.28,3.23,3.27,227872.0,1.2484,1.2677,1.2484,1.2639,227872.0
2016-02-18 11:15:00,3.28,3.3,3.26,3.27,247201.0,1.2677,1.2755,1.26,1.2639,247201.0
2016-02-18 11:20:00,3.27,3.27,3.22,3.22,313490.0,1.2639,1.2639,1.2446,1.2446,313490.0
2016-02-18 11:25:00,3.22,3.25,3.22,3.25,319564.0,1.2446,1.2561,1.2446,1.2561,319564.0
2016-02-18 11:30:00,3.25,3.26,3.24,3.26,132231.0,1.2561,1.26,1.2523,1.26,132231.0
2016-02-18 11:35:00,3.26,3.26,3.23,3.25,253238.0,1.26,1.26,1.2484,1.2561,253238.0
2016-02-18 11:40:00,3.26,3.27,3.25,3.26,137734.0,1.26,1.2639,1.2561,1.26,137734.0
2016-02-18 11:45:00,3.26,3.27,3.25,3.26,393207.0,1.26,1.2639,1.2561,1.26,393207.0
2016-02-18 11:50:00,3.27,3.28,3.26,3.28,97591.0,1.2639,1.2677,1.26,1.2677,97591.0
2016-02-18 11:55:00,3.28,3.3,3.27,3.3,89756.0,1.2677,1.2755,1.2639,1.2755,89756.0
2016-02-18 12:00:00,3.3,3.3,3.28,3.29,166667.0,1.2755,1.2755,1.2677,1.2716,166667.0
2016-02-18 12:05:00,3.29,3.3,3.28,3.3,111749.0,1.2716,1.2755,1.2677,1.2755,111749.0
2016-02-18 12:10:00,3.3,3.31,3.29,3.29,99298.0,1.2755,1.2793,1.2716,1.2716,99298.0
2016-02-18 12:15:00,3.3,3.3,3.28,3.29,212861.0,1.2755,1.2755,1.2677,1.2716,212861.0
2016-02-18 12:20:00,3.29,3.3,3.26,3.3,553959.0,1.2716,1.2755,1.26,1.2755,553959.0
2016-02-18 12:25:00,3.3,3.32,3.29,3.3,164226.0,1.2755,1.2832,1.2716,1.2755,164226.0
2016-02-18 12:30:00,3.31,3.31,3.28,3.3,335185.0,1.2793,1.2793,1.2677,1.2755,335185.0
2016-02-18 12:35:00,3.29,3.3,3.29,3.3,10800.0,1.2716,1.2755,1.2716,1.2755,10800.0
2016-02-18 12:40:00,3.3,3.3,3.28,3.29,62052.0,1.2755,1.2755,1.2677,1.2716,62052.0
2016-02-18 12:45:00,3.28,3.29,3.27,3.27,138556.0,1.2677,1.2716,1.2639,1.2639,138556.0
2016-02-18 12:50:00,3.28,3.3,3.27,3.29,151647.0,1.2677,1.2755,1.2639,1.2716,151647.0
2016-02-18 12:55:00,3.3,3.3,3.25,3.26,359134.0,1.2755,1.2755,1.2561,1.26,359134.0
2016-02-18 13:00:00,3.26,3.27,3.25,3.26,180489.0,1.26,1.2639,1.2561,1.26,180489.0
2016-02-18 13:05:00,3.27,3.28,3.26,3.27,158975.0,1.2639,1.2677,1.26,1.2639,158975.0
2016-02-18 13:10:00,3.26,3.28,3.26,3.28,83345.0,1.26,1.2677,1.26,1.2677,83345.0
2016-02-18 13:15:00,3.28,3.28,3.26,3.26,104180.0,1.2677,1.2677,1.26,1.26,104180.0
2016-02-18 13:20:00,3.26,3.27,3.25,3.26,65399.0,1.26,1.2639,1.2561,1.26,65399.0
2016-02-18 13:25:00,3.26,3.27,3.25,3.25,187756.0,1.26,1.2639,1.2561,1.2561,187756.0
2016-02-18 13:30:00,3.25,3.27,3.25,3.26,124571.0,1.2561,1.2639,1.2561,1.26,124571.0
2016-02-18 13:35:00,3.27,3.27,3.26,3.27,50513.0,1.2639,1.2639,1.26,1.2639,50513.0
2016-02-18 13:40:00,3.27,3.27,3.25,3.26,164105.0,1.2639,1.2639,1.2561,1.26,164105.0
2016-02-18 13:45:00,3.26,3.26,3.23,3.24,143483.0,1.26,1.26,1.2484,1.2523,143483.0
2016-02-18 13:50:00,3.23,3.25,3.23,3.25,178638.0,1.2484,1.2561,1.2484,1.2561,178638.0
2016-02-18 13:55:00,3.24,3.25,3.24,3.24,71850.0,1.2523,1.2561,1.2523,1.2523,71850.0
2016-02-18 14:00:00,3.24,3.26,3.24,3.25,151443.0,1.2523,1.26,1.2523,1.2561,151443.0
2016-02-18 14:05:00,3.25,3.26,3.24,3.25,36967.0,1.2561,1.26,1.2523,1.2561,36967.0
2016-02-18 14:10:00,3.24,3.25,3.24,3.24,18335.0,1.2523,1.2561,1.2523,1.2523,18335.0
2016-02-18 14:15:00,3.25,3.25,3.23,3.24,181868.0,1.2561,1.2561,1.2484,1.2523,181868.0
2016-02-18 14:20:00,3.24,3.24,3.22,3.24,642954.0,1.2523,1.2523,1.2446,1.2523,642954.0
2016-02-18 14:25:00,3.24,3.25,3.23,3.24,194418.0,1.2523,1.2561,1.2484,1.2523,194418.0
2016-02-18 14:30:00,3.25,3.27,3.24,3.27,223452.0,1.2561,1.2639,1.2523,1.2639,223452.0
2016-02-18 14:35:00,3.27,3.27,3.25,3.26,221404.0,1.2639,1.2639,1.2561,1.26,221404.0
2016-02-18 14:40:00,3.25,3.26,3.25,3.26,28768.0,1.2561,1.26,1.2561,1.26,28768.0
2016-02-18 14:45:00,3.26,3.26,3.24,3.25,164822.0,1.26,1.26,1.2523,1.2561,164822.0
2016-02-18 14:50:00,3.25,3.26,3.24,3.25,21742.0,1.2561,1.26,1.2523,1.2561,21742.0
2016-02-18 14:55:00,3.26,3.26,3.25,3.26,11400.0,1.26,1.26,1.2561,1.26,11400.0
2016-02-18 15:00:00,3.26,3.26,3.23,3.24,568740.0,1.26,1.26,1.2484,1.2523,568740.0
2016-02-18 15:05:00,3.24,3.25,3.2,3.24,965105.0,1.2523,1.2561,1.2368,1.2523,965105.0
2016-02-18 15:10:00,3.24,3.24,3.23,3.24,23750.0,1.2523,1.2523,1.2484,1.2523,23750.0
2016-02-18 15:15:00,3.24,3.24,3.23,3.24,146683.0,1.2523,1.2523,1.2484,1.2523,146683.0
2016-02-18 15:20:00,3.24,3.24,3.23,3.24,50772.0,1.2523,1.2523,1.2484,1.2523,50772.0
2016-02-18 15:25:00,3.24,3.24,3.22,3.24,138125.0,1.2523,1.2523,1.2446,1.2523,138125.0
2016-02-18 15:30:00,3.24,3.24,3.23,3.24,75640.0,1.2523,1.2523,1.2484,1.2523,75640.0
2016-02-18 15:35:00,3.24,3.24,3.23,3.24,91899.0,1.2523,1.2523,1.2484,1.2523,91899.0
2016-02-18 15:40:00,3.24,3.24,3.21,3.23,359158.0,1.2523,1.2523,1.2407,1.2484,359158.0
2016-02-18 15:45:00,3.23,3.23,3.22,3.22,100936.0,1.2484,1.2484,1.2446,1.2446,100936.0
2016-02-18 15:50:00,3.23,3.23,3.22,3.23,218597.0,1.2484,1.2484,1.2446,1.2484,218597.0
2016-02-18 15:55:00,3.23,3.23,3.22,3.23,433527.0,1.2484,1.2484,1.2446,1.2484,433527.0
2016-02-19 09:30:00,3.16,3.16,3.12,3.13,581243.0,1.2214,1.2214,1.2059,1.2098,581243.0
2016-02-19 09:35:00,3.14,3.14,3.1,3.12,544791.0,1.2136,1.2136,1.1982,1.2059,544791.0
2016-02-19 09:40:00,3.12,3.16,3.12,3.16,364432.0,1.2059,1.2214,1.2059,1.2214,364432.0
2016-02-19 09:45:00,3.16,3.19,3.15,3.16,308186.0,1.2214,1.233,1.2175,1.2214,308186.0
2016-02-19 09:50:00,3.16,3.16,3.13,3.15,445524.0,1.2214,1.2214,1.2098,1.2175,445524.0
2016-02-19 09:55:00,3.14,3.16,3.13,3.13,94950.0,1.2136,1.2214,1.2098,1.2098,94950.0
2016-02-19 10:00:00,3.13,3.14,3.09,3.1,604086.0,1.2098,1.2136,1.1943,1.1982,604086.0
2016-02-19 10:05:00,3.1,3.11,3.09,3.09,474774.0,1.1982,1.202,1.1943,1.1943,474774.0
2016-02-19 10:10:00,3.1,3.11,3.09,3.1,170189.0,1.1982,1.202,1.1943,1.1982,170189.0
2016-02-19 10:15:00,3.1,3.13,3.09,3.12,370349.0,1.1982,1.2098,1.1943,1.2059,370349.0
2016-02-19 10:20:00,3.12,3.13,3.11,3.12,263423.0,1.2059,1.2098,1.202,1.2059,263423.0
2016-02-19 10:25:00,3.12,3.12,3.1,3.12,224552.0,1.2059,1.2059,1.1982,1.2059,224552.0
2016-02-19 10:30:00,3.11,3.12,3.11,3.12,40001.0,1.202,1.2059,1.202,1.2059,40001.0
2016-02-19 10:35:00,3.12,3.12,3.08,3.08,284621.0,1.2059,1.2059,1.1904,1.1904,284621.0
2016-02-19 10:40:00,3.08,3.1,3.08,3.08,442605.0,1.1904,1.1982,1.1904,1.1904,442605.0
2016-02-19 10:45:00,3.09,3.12,3.08,3.11,990384.0,1.1943,1.2059,1.1904,1.202,990384.0
2016-02-19 10:50:00,3.12,3.12,3.1,3.1,103275.0,1.2059,1.2059,1.1982,1.1982,103275.0
2016-02-19 10:55:00,3.1,3.11,3.09,3.09,83311.0,1.1982,1.202,1.1943,1.1943,83311.0
2016-02-19 11:00:00,3.09,3.1,3.08,3.09,168784.0,1.1943,1.1982,1.1904,1.1943,168784.0
2016-02-19 11:05:00,3.09,3.1,3.08,3.09,136084.0,1.1943,1.1982,1.1904,1.1943,136084.0
2016-02-19 11:10:00,3.08,3.11,3.08,3.1,207117.0,1.1904,1.202,1.1904,1.1982,207117.0
2016-02-19 11:15:00,3.1,3.11,3.09,3.1,79595.0,1.1982,1.202,1.1943,1.1982,79595.0
2016-02-19 11:20:00,3.11,3.13,3.1,3.11,319722.0,1.202,1.2098,1.1982,1.202,319722.0
2016-02-19 11:25:00,3.12,3.13,3.11,3.12,55351.0,1.2059,1.2098,1.202,1.2059,55351.0
2016-02-19 11:30:00,3.13,3.13,3.12,3.12,41767.0,1.2098,1.2098,1.2059,1.2059,41767.0
2016-02-19 11:35:00,3.13,3.14,3.12,3.13,113848.0,1.2098,1.2136,1.2059,1.2098,113848.0
2016-02-19 11:40:00,3.13,3.14,3.13,3.14,47562.0,1.2098,1.2136,1.2098,1.2136,47562.0
2016-02-19 11:45:00,3.14,3.14,3.12,3.12,57656.0,1.2136,1.2136,1.2059,1.2059,57656.0
2016-02-19 11:50:00,3.12,3.15,3.12,3.15,90219.0,1.2059,1.2175,1.2059,1.2175,90219.0
2016-02-19 11:55:00,3.14,3.15,3.13,3.14,74912.0,1.2136,1.2175,1.2098,1.2136,74912.0
2016-02-19 12:00:00,3.14,3.14,3.12,3.12,84622.0,1.2136,1.2136,1.2059,1.2059,84622.0
2016-02-19 12:05:00,3.13,3.13,3.11,3.12,37976.0,1.2098,1.2098,1.202,1.2059,37976.0
2016-02-19 12:10:00,3.11,3.12,3.11,3.11,9200.0,1.202,1.2059,1.202,1.202,9200.0
2016-02-19 12:15:00,3.11,3.12,3.1,3.1,89304.0,1.202,1.2059,1.1982,1.1982,89304.0
2016-02-19 12:20:00,3.1,3.11,3.1,3.11,60519.0,1.1982,1.202,1.1982,1.202,60519.0
2016-02-19 12:25:00,3.1,3.11,3.1,3.1,132201.0,1.1982,1.202,1.1982,1.1982,132201.0
2016-02-19 12:30:00,3.11,3.11,3.1,3.1,80440.0,1.202,1.202,1.1982,1.1982,80440.0
2016-02-19 12:35:00,3.11,3.12,3.1,3.12,117341.0,1.202,1.2059,1.1982,1.2059,117341.0
2016-02-19 12:40:00,3.11,3.12,3.11,3.11,5740.0,1.202,1.2059,1.202,1.202,5740.0
2016-02-19 12:45:00,3.11,3.12,3.1,3.1,32665.0,1.202,1.2059,1.1982,1.1982,32665.0
2016-02-19 12:50:00,3.1,3.11,3.1,3.1,9400.0,1.1982,1.202,1.1982,1.1982,9400.0
2016-02-19 12:55:00,3.1,3.1,3.09,3.09,127712.0,1.1982,1.1982,1.1943,1.1943,127712.0
2016-02-19 13:00:00,3.1,3.1,3.08,3.08,57344.0,1.1982,1.1982,1.1904,1.1904,57344.0
2016-02-19 13:05:00,3.08,3.09,3.08,3.08,80943.0,1.1904,1.1943,1.1904,1.1904,80943.0
2016-02-19 13:10:00,3.09,3.09,3.08,3.08,11651.0,1.1943,1.1943,1.1904,1.1904,11651.0
2016-02-19 13:15:00,3.08,3.1,3.08,3.09,282371.0,1.1904,1.1982,1.1904,1.1943,282371.0
2016-02-19 13:20:00,3.09,3.1,3.09,3.09,8609.0,1.1943,1.1982,1.1943,1.1943,8609.0
2016-02-19 13:25:00,3.1,3.1,3.09,3.09,20501.0,1.1982,1.1982,1.1943,1.1943,20501.0
2016-02-19 13:30:00,3.1,3.1,3.09,3.09,19639.0,1.1982,1.1982,1.1943,1.1943,19639.0
2016-02-19 13:35:00,3.09,3.1,3.08,3.1,94178.0,1.1943,1.1982,1.1904,1.1982,94178.0
2016-02-19 13:40:00,3.1,3.1,3.08,3.09,135841.0,1.1982,1.1982,1.1904,1.1943,135841.0
2016-02-19 13:45:00,3.08,3.09,3.08,3.09,41372.0,1.1904,1.1943,1.1904,1.1943,41372.0
2016-02-19 13:50:00,3.08,3.09,3.07,3.08,237749.0,1.1904,1.1943,1.1866,1.1904,237749.0
2016-02-19 13:55:00,3.08,3.1,3.08,3.1,133447.0,1.1904,1.1982,1.1904,1.1982,133447.0
2016-02-19 14:00:00,3.1,3.12,3.09,3.12,362493.0,1.1982,1.2059,1.1943,1.2059,362493.0
2016-02-19 14:05:00,3.11,3.15,3.11,3.14,272655.0,1.202,1.2175,1.202,1.2136,272655.0
2016-02-19 14:10:00,3.15,3.15,3.13,3.14,138370.0,1.2175,1.2175,1.2098,1.2136,138370.0
2016-02-19 14:15:00,3.14,3.14,3.12,3.13,125670.0,1.2136,1.2136,1.2059,1.2098,125670.0
2016-02-19 14:20:00,3.13,3.14,3.13,3.13,11004.0,1.2098,1.2136,1.2098,1.2098,11004.0
2016-02-19 14:25:00,3.13,3.14,3.12,3.12,110617.0,1.2098,1.2136,1.2059,1.2059,110617.0
2016-02-19 14:30:00,3.13,3.13,3.11,3.11,71936.0,1.2098,1.2098,1.202,1.202,71936.0
2016-02-19 14:35:00,3.12,3.12,3.11,3.11,9875.0,1.2059,1.2059,1.202,1.202,9875.0
2016-02-19 14:40:00,3.11,3.12,3.11,3.11,16126.0,1.202,1.2059,1.202,1.202,16126.0
2016-02-19 14:45:00,3.11,3.12,3.11,3.11,10339.0,1.202,1.2059,1.202,1.202,10339.0
2016-02-19 14:50:00,3.11,3.12,3.11,3.11,11826.0,1.202,1.2059,1.202,1.202,11826.0
2016-02-19 14:55:00,3.12,3.13,3.11,3.13,339302.0,1.2059,1.2098,1.202,1.2098,339302.0
2016-02-19 15:00:00,3.13,3.13,3.12,3.13,294617.0,1.2098,1.2098,1.2059,1.2098,294617.0
2016-02-19 15:05:00,3.13,3.13,3.12,3.12,19521.0,1.2098,1.2098,1.2059,1.2059,19521.0
2016-02-19 15:10:00,3.13,3.13,3.12,3.12,26018.0,1.2098,1.2098,1.2059,1.2059,26018.0
2016-02-19 15:15:00,3.12,3.13,3.12,3.13,55165.0,1.2059,1.2098,1.2059,1.2098,55165.0
2016-02-19 15:20:00,3.13,3.13,3.12,3.13,24057.0,1.2098,1.2098,1.2059,1.2098,24057.0
2016-02-19 15:25:00,3.12,3.14,3.12,3.14,121870.0,1.2059,1.2136,1.2059,1.2136,121870.0
2016-02-19 15:30:00,3.14,3.14,3.13,3.14,21838.0,1.2136,1.2136,1.2098,1.2136,21838.0
2016-02-19 15:35:00,3.14,3.15,3.13,3.15,164535.0,1.2136,1.2175,1.2098,1.2175,164535.0
2016-02-19 15:40:00,3.15,3.16,3.14,3.16,151035.0,1.2175,1.2214,1.2136,1.2214,151035.0
2016-02-19 15:45:00,3.16,3.18,3.15,3.17,1028139.0,1.2214,1.2291,1.2175,1.2252,1028139.0
2016-02-19 15:50:00,3.17,3.17,3.16,3.17,98698.0,1.2252,1.2252,1.2214,1.2252,98698.0
2016-02-19 15:55:00,3.17,3.17,3.14,3.15,936844.0,1.2252,1.2252,1.2136,1.2175,936844.0
2016-02-22 09:30:00,3.35,3.38,3.34,3.38,759193.0,1.2948,1.3064,1.2909,1.3064,759193.0
2016-02-22 09:35:00,3.37,3.4,3.37,3.4,1273008.0,1.3025,1.3141,1.3025,1.3141,1273008.0
2016-02-22 09:40:00,3.4,3.4,3.38,3.39,344743.0,1.3141,1.3141,1.3064,1.3103,344743.0
2016-02-22 09:45:00,3.39,3.41,3.38,3.4,666058.0,1.3103,1.318,1.3064,1.3141,666058.0
2016-02-22 09:50:00,3.41,3.42,3.4,3.42,225044.0,1.318,1.3219,1.3141,1.3219,225044.0
2016-02-22 09:55:00,3.42,3.43,3.41,3.42,344703.0,1.3219,1.3257,1.318,1.3219,344703.0
2016-02-22 10:00:00,3.42,3.45,3.42,3.45,328315.0,1.3219,1.3334,1.3219,1.3334,328315.0
2016-02-22 10:05:00,3.45,3.45,3.43,3.44,463752.0,1.3334,1.3334,1.3257,1.3296,463752.0
2016-02-22 10:10:00,3.44,3.45,3.43,3.44,430643.0,1.3296,1.3334,1.3257,1.3296,430643.0
2016-02-22 10:15:00,3.43,3.44,3.43,3.44,190631.0,1.3257,1.3296,1.3257,1.3296,190631.0
2016-02-22 10:20:00,3.44,3.47,3.43,3.47,906883.0,1.3296,1.3412,1.3257,1.3412,906883.0
2016-02-22 10:25:00,3.47,3.48,3.45,3.48,781866.0,1.3412,1.345,1.3334,1.345,781866.0
2016-02-22 10:30:00,3.48,3.5,3.47,3.49,918299.0,1.345,1.3528,1.3412,1.3489,918299.0
2016-02-22 10:35:00,3.5,3.51,3.49,3.5,363885.0,1.3528,1.3566,1.3489,1.3528,363885.0
2016-02-22 10:40:00,3.51,3.51,3.49,3.5,732237.0,1.3566,1.3566,1.3489,1.3528,732237.0
2016-02-22 10:45:00,3.49,3.5,3.47,3.48,409613.0,1.3489,1.3528,1.3412,1.345,409613.0
2016-02-22 10:50:00,3.48,3.49,3.47,3.49,219412.0,1.345,1.3489,1.3412,1.3489,219412.0
2016-02-22 10:55:00,3.49,3.49,3.47,3.49,387699.0,1.3489,1.3489,1.3412,1.3489,387699.0
2016-02-22 11:00:00,3.49,3.5,3.49,3.5,336257.0,1.3489,1.3528,1.3489,1.3528,336257.0
2016-02-22 11:05:00,3.5,3.51,3.49,3.51,511360.0,1.3528,1.3566,1.3489,1.3566,511360.0
2016-02-22 11:10:00,3.51,3.51,3.5,3.5,211548.0,1.3566,1.3566,1.3528,1.3528,211548.0
2016-02-22 11:15:00,3.51,3.51,3.49,3.5,207857.0,1.3566,1.3566,1.3489,1.3528,207857.0
2016-02-22 11:20:00,3.5,3.5,3.48,3.5,211620.0,1.3528,1.3528,1.345,1.3528,211620.0
2016-02-22 11:25:00,3.5,3.51,3.49,3.51,358600.0,1.3528,1.3566,1.3489,1.3566,358600.0
2016-02-22 11:30:00,3.5,3.54,3.5,3.54,669682.0,1.3528,1.3682,1.3528,1.3682,669682.0
2016-02-22 11:35:00,3.54,3.55,3.52,3.54,452727.0,1.3682,1.3721,1.3605,1.3682,452727.0
2016-02-22 11:40:00,3.54,3.55,3.52,3.54,185231.0,1.3682,1.3721,1.3605,1.3682,185231.0
2016-02-22 11:45:00,3.54,3.54,3.52,3.52,162168.0,1.3682,1.3682,1.3605,1.3605,162168.0
2016-02-22 11:50:00,3.53,3.56,3.52,3.55,338325.0,1.3644,1.376,1.3605,1.3721,338325.0
2016-02-22 11:55:00,3.56,3.57,3.55,3.57,208343.0,1.376,1.3798,1.3721,1.3798,208343.0
2016-02-22 12:00:00,3.57,3.57,3.55,3.55,249923.0,1.3798,1.3798,1.3721,1.3721,249923.0
2016-02-22 12:05:00,3.55,3.57,3.55,3.56,229397.0,1.3721,1.3798,1.3721,1.376,229397.0
2016-02-22 12:10:00,3.56,3.57,3.55,3.56,187547.0,1.376,1.3798,1.3721,1.376,187547.0
2016-02-22 12:15:00,3.56,3.58,3.55,3.58,279955.0,1.376,1.3837,1.3721,1.3837,279955.0
2016-02-22 12:20:00,3.58,3.6,3.57,3.59,449441.0,1.3837,1.3914,1.3798,1.3876,449441.0
2016-02-22 12:25:00,3.59,3.6,3.59,3.59,206417.0,1.3876,1.3914,1.3876,1.3876,206417.0
2016-02-22 12:30:00,3.59,3.61,3.59,3.6,228212.0,1.3876,1.3953,1.3876,1.3914,228212.0
2016-02-22 12:35:00,3.6,3.61,3.6,3.6,340975.0,1.3914,1.3953,1.3914,1.3914,340975.0
2016-02-22 12:40:00,3.6,3.61,3.6,3.61,195882.0,1.3914,1.3953,1.3914,1.3953,195882.0
2016-02-22 12:45:00,3.61,3.61,3.6,3.61,110999.0,1.3953,1.3953,1.3914,1.3953,110999.0
2016-02-22 12:50:00,3.6,3.62,3.6,3.62,407042.0,1.3914,1.3992,1.3914,1.3992,407042.0
2016-02-22 12:55:00,3.62,3.63,3.61,3.61,350748.0,1.3992,1.403,1.3953,1.3953,350748.0
2016-02-22 13:00:00,3.62,3.63,3.61,3.63,332522.0,1.3992,1.403,1.3953,1.403,332522.0
2016-02-22 13:05:00,3.63,3.63,3.62,3.63,126945.0,1.403,1.403,1.3992,1.403,126945.0
2016-02-22 13:10:00,3.63,3.64,3.62,3.64,308411.0,1.403,1.4069,1.3992,1.4069,308411.0
2016-02-22 13:15:00,3.64,3.65,3.63,3.63,404084.0,1.4069,1.4107,1.403,1.403,404084.0
2016-02-22 13:20:00,3.64,3.65,3.63,3.65,286397.0,1.4069,1.4107,1.403,1.4107,286397.0
2016-02-22 13:25:00,3.65,3.65,3.62,3.63,344421.0,1.4107,1.4107,1.3992,1.403,344421.0
2016-02-22 13:30:00,3.62,3.63,3.61,3.62,437138.0,1.3992,1.403,1.3953,1.3992,437138.0
2016-02-22 13:35:00,3.62,3.64,3.62,3.64,113001.0,1.3992,1.4069,1.3992,1.4069,113001.0
2016-02-22 13:40:00,3.64,3.64,3.63,3.64,233907.0,1.4069,1.4069,1.403,1.4069,233907.0
2016-02-22 13:45:00,3.64,3.64,3.62,3.62,313644.0,1.4069,1.4069,1.3992,1.3992,313644.0
2016-02-22 13:50:00,3.63,3.63,3.62,3.63,246783.0,1.403,1.403,1.3992,1.403,246783.0
2016-02-22 13:55:00,3.63,3.65,3.62,3.65,295807.0,1.403,1.4107,1.3992,1.4107,295807.0
2016-02-22 14:00:00,3.64,3.65,3.64,3.64,97500.0,1.4069,1.4107,1.4069,1.4069,97500.0
2016-02-22 14:05:00,3.65,3.65,3.64,3.65,244301.0,1.4107,1.4107,1.4069,1.4107,244301.0
2016-02-22 14:10:00,3.65,3.65,3.64,3.65,167259.0,1.4107,1.4107,1.4069,1.4107,167259.0
2016-02-22 14:15:00,3.65,3.65,3.63,3.63,435552.0,1.4107,1.4107,1.403,1.403,435552.0
2016-02-22 14:20:00,3.63,3.65,3.63,3.65,248806.0,1.403,1.4107,1.403,1.4107,248806.0
2016-02-22 14:25:00,3.64,3.65,3.63,3.64,224661.0,1.4069,1.4107,1.403,1.4069,224661.0
2016-02-22 14:30:00,3.64,3.64,3.63,3.64,180159.0,1.4069,1.4069,1.403,1.4069,180159.0
2016-02-22 14:35:00,3.64,3.65,3.63,3.65,299377.0,1.4069,1.4107,1.403,1.4107,299377.0
2016-02-22 14:40:00,3.65,3.67,3.65,3.65,419028.0,1.4107,1.4185,1.4107,1.4107,419028.0
2016-02-22 14:45:00,3.65,3.66,3.65,3.66,123950.0,1.4107,1.4146,1.4107,1.4146,123950.0
2016-02-22 14:50:00,3.66,3.67,3.65,3.67,189953.0,1.4146,1.4185,1.4107,1.4185,189953.0
2016-02-22 14:55:00,3.67,3.67,3.64,3.65,440253.0,1.4185,1.4185,1.4069,1.4107,440253.0
2016-02-22 15:00:00,3.65,3.65,3.63,3.64,150388.0,1.4107,1.4107,1.403,1.4069,150388.0
2016-02-22 15:05:00,3.64,3.65,3.63,3.65,229863.0,1.4069,1.4107,1.403,1.4107,229863.0
2016-02-22 15:10:00,3.65,3.66,3.64,3.66,201666.0,1.4107,1.4146,1.4069,1.4146,201666.0
2016-02-22 15:15:00,3.66,3.66,3.64,3.66,366148.0,1.4146,1.4146,1.4069,1.4146,366148.0
2016-02-22 15:20:00,3.66,3.68,3.65,3.67,494875.0,1.4146,1.4223,1.4107,1.4185,494875.0
2016-02-22 15:25:00,3.67,3.68,3.66,3.68,419684.0,1.4185,1.4223,1.4146,1.4223,419684.0
2016-02-22 15:30:00,3.68,3.69,3.67,3.68,701995.0,1.4223,1.4262,1.4185,1.4223,701995.0
2016-02-22 15:35:00,3.68,3.68,3.67,3.68,309380.0,1.4223,1.4223,1.4185,1.4223,309380.0
2016-02-22 15:40:00,3.68,3.68,3.67,3.68,642900.0,1.4223,1.4223,1.4185,1.4223,642900.0
2016-02-22 15:45:00,3.68,3.69,3.67,3.69,934708.0,1.4223,1.4262,1.4185,1.4262,934708.0
2016-02-22 15:50:00,3.69,3.69,3.68,3.69,625276.0,1.4262,1.4262,1.4223,1.4262,625276.0
2016-02-22 15:55:00,3.69,3.7,3.68,3.7,2049775.0,1.4262,1.4301,1.4223,1.4301,2049775.0
2016-02-23 09:30:00,3.64,3.65,3.57,3.6,1199648.0,1.4069,1.4107,1.3798,1.3914,1199648.0
2016-02-23 09:35:00,3.6,3.63,3.59,3.62,590150.0,1.3914,1.403,1.3876,1.3992,590150.0
2016-02-23 09:40:00,3.63,3.69,3.61,3.63,739754.0,1.403,1.4262,1.3953,1.403,739754.0
2016-02-23 09:45:00,3.63,3.65,3.6,3.62,449660.0,1.403,1.4107,1.3914,1.3992,449660.0
2016-02-23 09:50:00,3.63,3.67,3.62,3.64,379919.0,1.403,1.4185,1.3992,1.4069,379919.0
2016-02-23 09:55:00,3.64,3.65,3.63,3.64,244646.0,1.4069,1.4107,1.403,1.4069,244646.0
2016-02-23 10:00:00,3.65,3.65,3.63,3.64,206194.0,1.4107,1.4107,1.403,1.4069,206194.0
2016-02-23 10:05:00,3.63,3.65,3.62,3.64,590417.0,1.403,1.4107,1.3992,1.4069,590417.0
2016-02-23 10:10:00,3.64,3.64,3.6,3.62,954174.0,1.4069,1.4069,1.3914,1.3992,954174.0
2016-02-23 10:15:00,3.62,3.62,3.6,3.61,671276.0,1.3992,1.3992,1.3914,1.3953,671276.0
2016-02-23 10:20:00,3.62,3.65,3.61,3.64,684473.0,1.3992,1.4107,1.3953,1.4069,684473.0
2016-02-23 10:25:00,3.64,3.66,3.63,3.65,661874.0,1.4069,1.4146,1.403,1.4107,661874.0
2016-02-23 10:30:00,3.66,3.67,3.64,3.65,443849.0,1.4146,1.4185,1.4069,1.4107,443849.0
2016-02-23 10:35:00,3.65,3.65,3.64,3.65,146658.0,1.4107,1.4107,1.4069,1.4107,146658.0
2016-02-23 10:40:00,3.65,3.65,3.62,3.63,681973.0,1.4107,1.4107,1.3992,1.403,681973.0
2016-02-23 10:45:00,3.63,3.63,3.57,3.58,815014.0,1.403,1.403,1.3798,1.3837,815014.0
2016-02-23 10:50:00,3.58,3.58,3.54,3.57,604349.0,1.3837,1.3837,1.3682,1.3798,604349.0
2016-02-23 10:55:00,3.57,3.57,3.52,3.53,249777.0,1.3798,1.3798,1.3605,1.3644,249777.0
2016-02-23 11:00:00,3.53,3.55,3.51,3.52,447515.0,1.3644,1.3721,1.3566,1.3605,447515.0
2016-02-23 11:05:00,3.53,3.53,3.5,3.5,581633.0,1.3644,1.3644,1.3528,1.3528,581633.0
2016-02-23 11:10:00,3.5,3.5,3.48,3.5,504274.0,1.3528,1.3528,1.345,1.3528,504274.0
2016-02-23 11:15:00,3.5,3.52,3.49,3.5,401663.0,1.3528,1.3605,1.3489,1.3528,401663.0
2016-02-23 11:20:00,3.5,3.5,3.48,3.5,108749.0,1.3528,1.3528,1.345,1.3528,108749.0
2016-02-23 11:25:00,3.49,3.5,3.48,3.49,133807.0,1.3489,1.3528,1.345,1.3489,133807.0
2016-02-23 11:30:00,3.49,3.5,3.49,3.5,324311.0,1.3489,1.3528,1.3489,1.3528,324311.0
2016-02-23 11:35:00,3.5,3.54,3.49,3.54,472325.0,1.3528,1.3682,1.3489,1.3682,472325.0
2016-02-23 11:40:00,3.54,3.58,3.53,3.58,281213.0,1.3682,1.3837,1.3644,1.3837,281213.0
2016-02-23 11:45:00,3.58,3.58,3.55,3.56,508507.0,1.3837,1.3837,1.3721,1.376,508507.0
2016-02-23 11:50:00,3.56,3.57,3.55,3.57,224301.0,1.376,1.3798,1.3721,1.3798,224301.0
2016-02-23 11:55:00,3.57,3.57,3.55,3.55,286792.0,1.3798,1.3798,1.3721,1.3721,286792.0
2016-02-23 12:00:00,3.55,3.56,3.52,3.53,255924.0,1.3721,1.376,1.3605,1.3644,255924.0
2016-02-23 12:05:00,3.53,3.54,3.52,3.54,116549.0,1.3644,1.3682,1.3605,1.3682,116549.0
2016-02-23 12:10:00,3.53,3.54,3.52,3.53,257580.0,1.3644,1.3682,1.3605,1.3644,257580.0
2016-02-23 12:15:00,3.53,3.54,3.52,3.54,63173.0,1.3644,1.3682,1.3605,1.3682,63173.0
2016-02-23 12:20:00,3.54,3.54,3.53,3.54,109938.0,1.3682,1.3682,1.3644,1.3682,109938.0
2016-02-23 12:25:00,3.54,3.55,3.53,3.55,112175.0,1.3682,1.3721,1.3644,1.3721,112175.0
2016-02-23 12:30:00,3.55,3.55,3.52,3.53,683258.0,1.3721,1.3721,1.3605,1.3644,683258.0
2016-02-23 12:35:00,3.53,3.53,3.52,3.52,13054.0,1.3644,1.3644,1.3605,1.3605,13054.0
2016-02-23 12:40:00,3.53,3.53,3.52,3.52,37420.0,1.3644,1.3644,1.3605,1.3605,37420.0
2016-02-23 12:45:00,3.53,3.53,3.52,3.53,43310.0,1.3644,1.3644,1.3605,1.3644,43310.0
2016-02-23 12:50:00,3.52,3.53,3.52,3.53,23557.0,1.3605,1.3644,1.3605,1.3644,23557.0
2016-02-23 12:55:00,3.53,3.53,3.52,3.53,102328.0,1.3644,1.3644,1.3605,1.3644,102328.0
2016-02-23 13:00:00,3.52,3.53,3.52,3.53,25700.0,1.3605,1.3644,1.3605,1.3644,25700.0
2016-02-23 13:05:00,3.53,3.54,3.52,3.54,213802.0,1.3644,1.3682,1.3605,1.3682,213802.0
2016-02-23 13:10:00,3.54,3.56,3.53,3.56,292081.0,1.3682,1.376,1.3644,1.376,292081.0
2016-02-23 13:15:00,3.55,3.56,3.53,3.53,203186.0,1.3721,1.376,1.3644,1.3644,203186.0
2016-02-23 13:20:00,3.53,3.54,3.52,3.54,279470.0,1.3644,1.3682,1.3605,1.3682,279470.0
2016-02-23 13:25:00,3.53,3.56,3.53,3.55,237172.0,1.3644,1.376,1.3644,1.3721,237172.0
2016-02-23 13:30:00,3.55,3.56,3.54,3.55,105055.0,1.3721,1.376,1.3682,1.3721,105055.0
2016-02-23 13:35:00,3.55,3.55,3.54,3.54,30246.0,1.3721,1.3721,1.3682,1.3682,30246.0
2016-02-23 13:40:00,3.55,3.55,3.53,3.53,56049.0,1.3721,1.3721,1.3644,1.3644,56049.0
2016-02-23 13:45:00,3.53,3.54,3.53,3.53,141663.0,1.3644,1.3682,1.3644,1.3644,141663.0
2016-02-23 13:50:00,3.53,3.54,3.53,3.53,56600.0,1.3644,1.3682,1.3644,1.3644,56600.0
2016-02-23 13:55:00,3.54,3.55,3.53,3.55,95413.0,1.3682,1.3721,1.3644,1.3721,95413.0
2016-02-23 14:00:00,3.55,3.56,3.54,3.56,95481.0,1.3721,1.376,1.3682,1.376,95481.0
2016-02-23 14:05:00,3.56,3.57,3.55,3.57,58512.0,1.376,1.3798,1.3721,1.3798,58512.0
2016-02-23 14:10:00,3.57,3.58,3.56,3.58,211185.0,1.3798,1.3837,1.376,1.3837,211185.0
2016-02-23 14:15:00,3.58,3.61,3.58,3.6,373838.0,1.3837,1.3953,1.3837,1.3914,373838.0
2016-02-23 14:20:00,3.6,3.61,3.59,3.6,52000.0,1.3914,1.3953,1.3876,1.3914,52000.0
2016-02-23 14:25:00,3.6,3.6,3.57,3.57,72907.0,1.3914,1.3914,1.3798,1.3798,72907.0
2016-02-23 14:30:00,3.57,3.59,3.57,3.58,210471.0,1.3798,1.3876,1.3798,1.3837,210471.0
2016-02-23 14:35:00,3.58,3.58,3.57,3.58,24600.0,1.3837,1.3837,1.3798,1.3837,24600.0
2016-02-23 14:40:00,3.57,3.58,3.57,3.58,16872.0,1.3798,1.3837,1.3798,1.3837,16872.0
2016-02-23 14:45:00,3.58,3.58,3.56,3.58,189355.0,1.3837,1.3837,1.376,1.3837,189355.0
2016-02-23 14:50:00,3.58,3.58,3.56,3.57,94678.0,1.3837,1.3837,1.376,1.3798,94678.0
2016-02-23 14:55:00,3.56,3.57,3.56,3.57,46641.0,1.376,1.3798,1.376,1.3798,46641.0
2016-02-23 15:00:00,3.57,3.57,3.55,3.56,318880.0,1.3798,1.3798,1.3721,1.376,318880.0
2016-02-23 15:05:00,3.57,3.57,3.56,3.57,46272.0,1.3798,1.3798,1.376,1.3798,46272.0
2016-02-23 15:10:00,3.56,3.57,3.55,3.55,67308.0,1.376,1.3798,1.3721,1.3721,67308.0
2016-02-23 15:15:00,3.56,3.56,3.54,3.56,306478.0,1.376,1.376,1.3682,1.376,306478.0
2016-02-23 15:20:00,3.56,3.57,3.55,3.57,301620.0,1.376,1.3798,1.3721,1.3798,301620.0
2016-02-23 15:25:00,3.57,3.57,3.56,3.57,109779.0,1.3798,1.3798,1.376,1.3798,109779.0
2016-02-23 15:30:00,3.56,3.58,3.56,3.58,179814.0,1.376,1.3837,1.376,1.3837,179814.0
2016-02-23 15:35:00,3.58,3.58,3.56,3.57,163675.0,1.3837,1.3837,1.376,1.3798,163675.0
2016-02-23 15:40:00,3.57,3.57,3.55,3.55,210826.0,1.3798,1.3798,1.3721,1.3721,210826.0
2016-02-23 15:45:00,3.56,3.56,3.52,3.53,1116072.0,1.376,1.376,1.3605,1.3644,1116072.0
2016-02-23 15:50:00,3.53,3.53,3.52,3.53,470577.0,1.3644,1.3644,1.3605,1.3644,470577.0
2016-02-23 15:55:00,3.52,3.54,3.52,3.53,897706.0,1.3605,1.3682,1.3605,1.3644,897706.0
2016-02-24 09:30:00,3.37,3.38,3.34,3.35,779981.0,1.3025,1.3064,1.2909,1.2948,779981.0
2016-02-24 09:35:00,3.35,3.36,3.33,3.33,277925.0,1.2948,1.2987,1.2871,1.2871,277925.0
2016-02-24 09:40:00,3.33,3.36,3.33,3.35,477233.0,1.2871,1.2987,1.2871,1.2948,477233.0
2016-02-24 09:45:00,3.36,3.36,3.33,3.35,242560.0,1.2987,1.2987,1.2871,1.2948,242560.0
2016-02-24 09:50:00,3.34,3.35,3.33,3.33,154385.0,1.2909,1.2948,1.2871,1.2871,154385.0
2016-02-24 09:55:00,3.33,3.36,3.32,3.35,548526.0,1.2871,1.2987,1.2832,1.2948,548526.0
2016-02-24 10:00:00,3.35,3.36,3.33,3.35,280611.0,1.2948,1.2987,1.2871,1.2948,280611.0
2016-02-24 10:05:00,3.36,3.37,3.35,3.37,318169.0,1.2987,1.3025,1.2948,1.3025,318169.0
2016-02-24 10:10:00,3.37,3.39,3.36,3.38,477521.0,1.3025,1.3103,1.2987,1.3064,477521.0
2016-02-24 10:15:00,3.37,3.38,3.36,3.37,89426.0,1.3025,1.3064,1.2987,1.3025,89426.0
2016-02-24 10:20:00,3.37,3.37,3.35,3.35,93722.0,1.3025,1.3025,1.2948,1.2948,93722.0
2016-02-24 10:25:00,3.36,3.38,3.36,3.37,292772.0,1.2987,1.3064,1.2987,1.3025,292772.0
2016-02-24 10:30:00,3.37,3.41,3.35,3.39,657690.0,1.3025,1.318,1.2948,1.3103,657690.0
2016-02-24 10:35:00,3.39,3.43,3.39,3.42,588050.0,1.3103,1.3257,1.3103,1.3219,588050.0
2016-02-24 10:40:00,3.42,3.43,3.39,3.39,424995.0,1.3219,1.3257,1.3103,1.3103,424995.0
2016-02-24 10:45:00,3.39,3.4,3.38,3.39,517139.0,1.3103,1.3141,1.3064,1.3103,517139.0
2016-02-24 10:50:00,3.39,3.4,3.37,3.37,107215.0,1.3103,1.3141,1.3025,1.3025,107215.0
2016-02-24 10:55:00,3.38,3.38,3.36,3.37,492805.0,1.3064,1.3064,1.2987,1.3025,492805.0
2016-02-24 11:00:00,3.37,3.37,3.35,3.35,239186.0,1.3025,1.3025,1.2948,1.2948,239186.0
2016-02-24 11:05:00,3.35,3.37,3.35,3.37,436875.0,1.2948,1.3025,1.2948,1.3025,436875.0
2016-02-24 11:10:00,3.37,3.38,3.35,3.36,229414.0,1.3025,1.3064,1.2948,1.2987,229414.0
2016-02-24 11:15:00,3.36,3.37,3.35,3.36,172890.0,1.2987,1.3025,1.2948,1.2987,172890.0
2016-02-24 11:20:00,3.36,3.39,3.36,3.38,144533.0,1.2987,1.3103,1.2987,1.3064,144533.0
2016-02-24 11:25:00,3.38,3.38,3.36,3.36,83966.0,1.3064,1.3064,1.2987,1.2987,83966.0
2016-02-24 11:30:00,3.37,3.37,3.35,3.35,339527.0,1.3025,1.3025,1.2948,1.2948,339527.0
2016-02-24 11:35:00,3.35,3.39,3.35,3.38,195787.0,1.2948,1.3103,1.2948,1.3064,195787.0
2016-02-24 11:40:00,3.38,3.41,3.37,3.41,118231.0,1.3064,1.318,1.3025,1.318,118231.0
2016-02-24 11:45:00,3.41,3.43,3.39,3.43,212876.0,1.318,1.3257,1.3103,1.3257,212876.0
2016-02-24 11:50:00,3.43,3.44,3.42,3.42,130090.0,1.3257,1.3296,1.3219,1.3219,130090.0
2016-02-24 11:55:00,3.43,3.43,3.41,3.43,89485.0,1.3257,1.3257,1.318,1.3257,89485.0
2016-02-24 12:00:00,3.43,3.45,3.42,3.45,271046.0,1.3257,1.3334,1.3219,1.3334,271046.0
2016-02-24 12:05:00,3.45,3.49,3.44,3.48,184948.0,1.3334,1.3489,1.3296,1.345,184948.0
2016-02-24 12:10:00,3.49,3.5,3.46,3.47,376758.0,1.3489,1.3528,1.3373,1.3412,376758.0
2016-02-24 12:15:00,3.46,3.48,3.46,3.47,98034.0,1.3373,1.345,1.3373,1.3412,98034.0
2016-02-24 12:20:00,3.47,3.51,3.47,3.48,450879.0,1.3412,1.3566,1.3412,1.345,450879.0
2016-02-24 12:25:00,3.49,3.49,3.47,3.48,441801.0,1.3489,1.3489,1.3412,1.345,441801.0
2016-02-24 12:30:00,3.48,3.48,3.45,3.45,133797.0,1.345,1.345,1.3334,1.3334,133797.0
2016-02-24 12:35:00,3.46,3.46,3.44,3.46,277578.0,1.3373,1.3373,1.3296,1.3373,277578.0
2016-02-24 12:40:00,3.46,3.48,3.46,3.47,88340.0,1.3373,1.345,1.3373,1.3412,88340.0
2016-02-24 12:45:00,3.47,3.5,3.47,3.48,236792.0,1.3412,1.3528,1.3412,1.345,236792.0
2016-02-24 12:50:00,3.48,3.53,3.48,3.52,626937.0,1.345,1.3644,1.345,1.3605,626937.0
2016-02-24 12:55:00,3.52,3.52,3.49,3.49,222666.0,1.3605,1.3605,1.3489,1.3489,222666.0
2016-02-24 13:00:00,3.5,3.54,3.49,3.54,333684.0,1.3528,1.3682,1.3489,1.3682,333684.0
2016-02-24 13:05:00,3.54,3.55,3.53,3.53,243501.0,1.3682,1.3721,1.3644,1.3644,243501.0
2016-02-24 13:10:00,3.54,3.54,3.51,3.52,121834.0,1.3682,1.3682,1.3566,1.3605,121834.0
2016-02-24 13:15:00,3.52,3.53,3.51,3.52,265385.0,1.3605,1.3644,1.3566,1.3605,265385.0
2016-02-24 13:20:00,3.52,3.54,3.51,3.53,191173.0,1.3605,1.3682,1.3566,1.3644,191173.0
2016-02-24 13:25:00,3.53,3.53,3.51,3.51,63717.0,1.3644,1.3644,1.3566,1.3566,63717.0
2016-02-24 13:30:00,3.52,3.52,3.48,3.48,187667.0,1.3605,1.3605,1.345,1.345,187667.0
2016-02-24 13:35:00,3.48,3.49,3.47,3.49,322071.0,1.345,1.3489,1.3412,1.3489,322071.0
2016-02-24 13:40:00,3.49,3.51,3.48,3.5,143611.0,1.3489,1.3566,1.345,1.3528,143611.0
2016-02-24 13:45:00,3.5,3.5,3.46,3.48,395830.0,1.3528,1.3528,1.3373,1.345,395830.0
2016-02-24 13:50:00,3.48,3.49,3.47,3.49,111538.0,1.345,1.3489,1.3412,1.3489,111538.0
2016-02-24 13:55:00,3.49,3.5,3.47,3.47,102353.0,1.3489,1.3528,1.3412,1.3412,102353.0
2016-02-24 14:00:00,3.47,3.48,3.45,3.46,104846.0,1.3412,1.345,1.3334,1.3373,104846.0
2016-02-24 14:05:00,3.46,3.48,3.45,3.48,203388.0,1.3373,1.345,1.3334,1.345,203388.0
2016-02-24 14:10:00,3.48,3.49,3.46,3.49,395502.0,1.345,1.3489,1.3373,1.3489,395502.0
2016-02-24 14:15:00,3.49,3.49,3.46,3.47,144856.0,1.3489,1.3489,1.3373,1.3412,144856.0
2016-02-24 14:20:00,3.47,3.48,3.46,3.48,159175.0,1.3412,1.345,1.3373,1.345,159175.0
2016-02-24 14:25:00,3.48,3.48,3.46,3.47,153667.0,1.345,1.345,1.3373,1.3412,153667.0
2016-02-24 14:30:00,3.48,3.48,3.47,3.48,162638.0,1.345,1.345,1.3412,1.345,162638.0
2016-02-24 14:35:00,3.47,3.48,3.47,3.47,45079.0,1.3412,1.345,1.3412,1.3412,45079.0
2016-02-24 14:40:00,3.47,3.49,3.47,3.49,186570.0,1.3412,1.3489,1.3412,1.3489,186570.0
2016-02-24 14:45:00,3.49,3.5,3.48,3.48,111226.0,1.3489,1.3528,1.345,1.345,111226.0
2016-02-24 14:50:00,3.48,3.49,3.47,3.48,138405.0,1.345,1.3489,1.3412,1.345,138405.0
2016-02-24 14:55:00,3.48,3.49,3.47,3.47,80635.0,1.345,1.3489,1.3412,1.3412,80635.0
2016-02-24 15:00:00,3.48,3.48,3.44,3.45,669138.0,1.345,1.345,1.3296,1.3334,669138.0
2016-02-24 15:05:00,3.46,3.49,3.45,3.49,120125.0,1.3373,1.3489,1.3334,1.3489,120125.0
2016-02-24 15:10:00,3.49,3.49,3.47,3.49,127990.0,1.3489,1.3489,1.3412,1.3489,127990.0
2016-02-24 15:15:00,3.49,3.49,3.47,3.49,72355.0,1.3489,1.3489,1.3412,1.3489,72355.0
2016-02-24 15:20:00,3.49,3.49,3.47,3.49,175035.0,1.3489,1.3489,1.3412,1.3489,175035.0
2016-02-24 15:25:00,3.49,3.51,3.48,3.51,182810.0,1.3489,1.3566,1.345,1.3566,182810.0
2016-02-24 15:30:00,3.51,3.52,3.5,3.51,378947.0,1.3566,1.3605,1.3528,1.3566,378947.0
2016-02-24 15:35:00,3.5,3.53,3.5,3.53,245104.0,1.3528,1.3644,1.3528,1.3644,245104.0
2016-02-24 15:40:00,3.53,3.53,3.51,3.52,179898.0,1.3644,1.3644,1.3566,1.3605,179898.0
2016-02-24 15:45:00,3.51,3.52,3.49,3.49,535197.0,1.3566,1.3605,1.3489,1.3489,535197.0
2016-02-24 15:50:00,3.5,3.5,3.49,3.49,218156.0,1.3528,1.3528,1.3489,1.3489,218156.0
2016-02-24 15:55:00,3.49,3.5,3.49,3.5,757834.0,1.3489,1.3528,1.3489,1.3528,757834.0
2016-02-25 09:30:00,3.61,3.64,3.6,3.64,493525.0,1.3953,1.4069,1.3914,1.4069,493525.0
2016-02-25 09:35:00,3.65,3.65,3.59,3.59,345697.0,1.4107,1.4107,1.3876,1.3876,345697.0
2016-02-25 09:40:00,3.59,3.6,3.54,3.55,486029.0,1.3876,1.3914,1.3682,1.3721,486029.0
2016-02-25 09:45:00,3.55,3.57,3.54,3.56,462938.0,1.3721,1.3798,1.3682,1.376,462938.0
2016-02-25 09:50:00,3.56,3.57,3.54,3.54,280884.0,1.376,1.3798,1.3682,1.3682,280884.0
2016-02-25 09:55:00,3.54,3.55,3.53,3.54,77988.0,1.3682,1.3721,1.3644,1.3682,77988.0
2016-02-25 10:00:00,3.53,3.54,3.5,3.53,230761.0,1.3644,1.3682,1.3528,1.3644,230761.0
2016-02-25 10:05:00,3.53,3.55,3.52,3.54,148869.0,1.3644,1.3721,1.3605,1.3682,148869.0
2016-02-25 10:10:00,3.55,3.56,3.54,3.55,40631.0,1.3721,1.376,1.3682,1.3721,40631.0
2016-02-25 10:15:00,3.56,3.58,3.55,3.58,177491.0,1.376,1.3837,1.3721,1.3837,177491.0
2016-02-25 10:20:00,3.58,3.58,3.53,3.53,494680.0,1.3837,1.3837,1.3644,1.3644,494680.0
2016-02-25 10:25:00,3.52,3.55,3.52,3.54,97924.0,1.3605,1.3721,1.3605,1.3682,97924.0
2016-02-25 10:30:00,3.53,3.54,3.47,3.49,737305.0,1.3644,1.3682,1.3412,1.3489,737305.0
2016-02-25 10:35:00,3.5,3.5,3.48,3.49,165896.0,1.3528,1.3528,1.345,1.3489,165896.0
2016-02-25 10:40:00,3.49,3.52,3.48,3.49,391659.0,1.3489,1.3605,1.345,1.3489,391659.0
2016-02-25 10:45:00,3.48,3.49,3.45,3.45,493766.0,1.345,1.3489,1.3334,1.3334,493766.0
2016-02-25 10:50:00,3.46,3.47,3.45,3.46,159683.0,1.3373,1.3412,1.3334,1.3373,159683.0
2016-02-25 10:55:00,3.46,3.47,3.43,3.43,118016.0,1.3373,1.3412,1.3257,1.3257,118016.0
2016-02-25 11:00:00,3.43,3.46,3.43,3.45,213880.0,1.3257,1.3373,1.3257,1.3334,213880.0
2016-02-25 11:05:00,3.45,3.47,3.44,3.47,159976.0,1.3334,1.3412,1.3296,1.3412,159976.0
2016-02-25 11:10:00,3.47,3.47,3.44,3.45,98685.0,1.3412,1.3412,1.3296,1.3334,98685.0
2016-02-25 11:15:00,3.45,3.46,3.44,3.46,180900.0,1.3334,1.3373,1.3296,1.3373,180900.0
2016-02-25 11:20:00,3.46,3.46,3.44,3.45,241625.0,1.3373,1.3373,1.3296,1.3334,241625.0
2016-02-25 11:25:00,3.45,3.5,3.44,3.49,483088.0,1.3334,1.3528,1.3296,1.3489,483088.0
2016-02-25 11:30:00,3.48,3.5,3.48,3.5,93004.0,1.345,1.3528,1.345,1.3528,93004.0
2016-02-25 11:35:00,3.5,3.51,3.48,3.49,97164.0,1.3528,1.3566,1.345,1.3489,97164.0
2016-02-25 11:40:00,3.49,3.52,3.49,3.51,356571.0,1.3489,1.3605,1.3489,1.3566,356571.0
2016-02-25 11:45:00,3.51,3.51,3.48,3.48,138718.0,1.3566,1.3566,1.345,1.345,138718.0
2016-02-25 11:50:00,3.49,3.53,3.49,3.52,256632.0,1.3489,1.3644,1.3489,1.3605,256632.0
2016-02-25 11:55:00,3.52,3.53,3.51,3.52,99975.0,1.3605,1.3644,1.3566,1.3605,99975.0
2016-02-25 12:00:00,3.52,3.53,3.51,3.53,53849.0,1.3605,1.3644,1.3566,1.3644,53849.0
2016-02-25 12:05:00,3.52,3.53,3.51,3.52,72488.0,1.3605,1.3644,1.3566,1.3605,72488.0
2016-02-25 12:10:00,3.52,3.52,3.5,3.5,175073.0,1.3605,1.3605,1.3528,1.3528,175073.0
2016-02-25 12:15:00,3.5,3.51,3.48,3.49,230123.0,1.3528,1.3566,1.345,1.3489,230123.0
2016-02-25 12:20:00,3.48,3.49,3.48,3.49,153110.0,1.345,1.3489,1.345,1.3489,153110.0
2016-02-25 12:25:00,3.48,3.49,3.47,3.47,46100.0,1.345,1.3489,1.3412,1.3412,46100.0
2016-02-25 12:30:00,3.47,3.48,3.46,3.48,304963.0,1.3412,1.345,1.3373,1.345,304963.0
2016-02-25 12:35:00,3.47,3.48,3.44,3.45,180766.0,1.3412,1.345,1.3296,1.3334,180766.0
2016-02-25 12:40:00,3.45,3.45,3.43,3.45,115861.0,1.3334,1.3334,1.3257,1.3334,115861.0
2016-02-25 12:45:00,3.45,3.46,3.44,3.46,145967.0,1.3334,1.3373,1.3296,1.3373,145967.0
2016-02-25 12:50:00,3.45,3.46,3.44,3.45,103942.0,1.3334,1.3373,1.3296,1.3334,103942.0
2016-02-25 12:55:00,3.45,3.45,3.44,3.45,109980.0,1.3334,1.3334,1.3296,1.3334,109980.0
2016-02-25 13:00:00,3.45,3.45,3.44,3.45,29232.0,1.3334,1.3334,1.3296,1.3334,29232.0
2016-02-25 13:05:00,3.45,3.47,3.45,3.46,126461.0,1.3334,1.3412,1.3334,1.3373,126461.0
2016-02-25 13:10:00,3.46,3.47,3.45,3.46,31005.0,1.3373,1.3412,1.3334,1.3373,31005.0
2016-02-25 13:15:00,3.46,3.48,3.45,3.46,235841.0,1.3373,1.345,1.3334,1.3373,235841.0
2016-02-25 13:20:00,3.46,3.49,3.46,3.49,177080.0,1.3373,1.3489,1.3373,1.3489,177080.0
2016-02-25 13:25:00,3.49,3.51,3.48,3.5,288286.0,1.3489,1.3566,1.345,1.3528,288286.0
2016-02-25 13:30:00,3.5,3.52,3.49,3.52,160500.0,1.3528,1.3605,1.3489,1.3605,160500.0
2016-02-25 13:35:00,3.52,3.53,3.51,3.53,134611.0,1.3605,1.3644,1.3566,1.3644,134611.0
2016-02-25 13:40:00,3.53,3.55,3.52,3.55,356737.0,1.3644,1.3721,1.3605,1.3721,356737.0
2016-02-25 13:45:00,3.55,3.55,3.52,3.53,282033.0,1.3721,1.3721,1.3605,1.3644,282033.0
2016-02-25 13:50:00,3.53,3.56,3.52,3.56,244689.0,1.3644,1.376,1.3605,1.376,244689.0
2016-02-25 13:55:00,3.56,3.58,3.55,3.58,267273.0,1.376,1.3837,1.3721,1.3837,267273.0
2016-02-25 14:00:00,3.58,3.58,3.55,3.56,334536.0,1.3837,1.3837,1.3721,1.376,334536.0
2016-02-25 14:05:00,3.56,3.57,3.55,3.57,31006.0,1.376,1.3798,1.3721,1.3798,31006.0
2016-02-25 14:10:00,3.57,3.58,3.56,3.58,31186.0,1.3798,1.3837,1.376,1.3837,31186.0
2016-02-25 14:15:00,3.58,3.6,3.58,3.59,311411.0,1.3837,1.3914,1.3837,1.3876,311411.0
2016-02-25 14:20:00,3.6,3.61,3.58,3.59,305975.0,1.3914,1.3953,1.3837,1.3876,305975.0
2016-02-25 14:25:00,3.58,3.59,3.56,3.56,203070.0,1.3837,1.3876,1.376,1.376,203070.0
2016-02-25 14:30:00,3.57,3.57,3.56,3.57,54873.0,1.3798,1.3798,1.376,1.3798,54873.0
2016-02-25 14:35:00,3.57,3.57,3.55,3.56,244012.0,1.3798,1.3798,1.3721,1.376,244012.0
2016-02-25 14:40:00,3.56,3.57,3.53,3.54,499366.0,1.376,1.3798,1.3644,1.3682,499366.0
2016-02-25 14:45:00,3.54,3.55,3.52,3.54,642630.0,1.3682,1.3721,1.3605,1.3682,642630.0
2016-02-25 14:50:00,3.55,3.55,3.53,3.54,208131.0,1.3721,1.3721,1.3644,1.3682,208131.0
2016-02-25 14:55:00,3.54,3.54,3.53,3.54,36638.0,1.3682,1.3682,1.3644,1.3682,36638.0
2016-02-25 15:00:00,3.54,3.54,3.53,3.54,15303.0,1.3682,1.3682,1.3644,1.3682,15303.0
2016-02-25 15:05:00,3.53,3.54,3.52,3.52,207261.0,1.3644,1.3682,1.3605,1.3605,207261.0
2016-02-25 15:10:00,3.53,3.53,3.52,3.52,117800.0,1.3644,1.3644,1.3605,1.3605,117800.0
2016-02-25 15:15:00,3.53,3.53,3.5,3.52,464354.0,1.3644,1.3644,1.3528,1.3605,464354.0
2016-02-25 15:20:00,3.51,3.52,3.51,3.52,25530.0,1.3566,1.3605,1.3566,1.3605,25530.0
2016-02-25 15:25:00,3.52,3.52,3.49,3.49,330994.0,1.3605,1.3605,1.3489,1.3489,330994.0
2016-02-25 15:30:00,3.49,3.5,3.49,3.5,412227.0,1.3489,1.3528,1.3489,1.3528,412227.0
2016-02-25 15:35:00,3.5,3.5,3.49,3.49,675648.0,1.3528,1.3528,1.3489,1.3489,675648.0
2016-02-25 15:40:00,3.5,3.51,3.49,3.5,771815.0,1.3528,1.3566,1.3489,1.3528,771815.0
2016-02-25 15:45:00,3.5,3.5,3.49,3.49,1160367.0,1.3528,1.3528,1.3489,1.3489,1160367.0
2016-02-25 15:50:00,3.5,3.5,3.47,3.47,440980.0,1.3528,1.3528,1.3412,1.3412,440980.0
2016-02-25 15:55:00,3.47,3.49,3.47,3.49,1008538.0,1.3412,1.3489,1.3412,1.3489,1008538.0
2016-02-26 09:30:00,3.63,3.65,3.6,3.6,571766.0,1.403,1.4107,1.3914,1.3914,571766.0
2016-02-26 09:35:00,3.6,3.64,3.58,3.59,1552179.0,1.3914,1.4069,1.3837,1.3876,1552179.0
2016-02-26 09:40:00,3.59,3.6,3.53,3.55,676830.0,1.3876,1.3914,1.3644,1.3721,676830.0
2016-02-26 09:45:00,3.56,3.57,3.52,3.54,677217.0,1.376,1.3798,1.3605,1.3682,677217.0
2016-02-26 09:50:00,3.54,3.57,3.53,3.56,544077.0,1.3682,1.3798,1.3644,1.376,544077.0
2016-02-26 09:55:00,3.57,3.58,3.52,3.53,590577.0,1.3798,1.3837,1.3605,1.3644,590577.0
2016-02-26 10:00:00,3.53,3.54,3.51,3.51,492481.0,1.3644,1.3682,1.3566,1.3566,492481.0
2016-02-26 10:05:00,3.51,3.52,3.47,3.47,525100.0,1.3566,1.3605,1.3412,1.3412,525100.0
2016-02-26 10:10:00,3.47,3.5,3.47,3.47,511552.0,1.3412,1.3528,1.3412,1.3412,511552.0
2016-02-26 10:15:00,3.48,3.49,3.45,3.45,536616.0,1.345,1.3489,1.3334,1.3334,536616.0
2016-02-26 10:20:00,3.45,3.46,3.42,3.43,404072.0,1.3334,1.3373,1.3219,1.3257,404072.0
2016-02-26 10:25:00,3.43,3.44,3.41,3.42,588921.0,1.3257,1.3296,1.318,1.3219,588921.0
2016-02-26 10:30:00,3.42,3.47,3.41,3.47,671093.0,1.3219,1.3412,1.318,1.3412,671093.0
2016-02-26 10:35:00,3.46,3.48,3.45,3.48,216242.0,1.3373,1.345,1.3334,1.345,216242.0
2016-02-26 10:40:00,3.47,3.48,3.44,3.45,446439.0,1.3412,1.345,1.3296,1.3334,446439.0
2016-02-26 10:45:00,3.45,3.46,3.44,3.45,474650.0,1.3334,1.3373,1.3296,1.3334,474650.0
2016-02-26 10:50:00,3.45,3.46,3.43,3.44,270931.0,1.3334,1.3373,1.3257,1.3296,270931.0
2016-02-26 10:55:00,3.44,3.45,3.43,3.45,273995.0,1.3296,1.3334,1.3257,1.3334,273995.0
2016-02-26 11:00:00,3.44,3.46,3.43,3.46,337419.0,1.3296,1.3373,1.3257,1.3373,337419.0
2016-02-26 11:05:00,3.45,3.48,3.45,3.48,147011.0,1.3334,1.345,1.3334,1.345,147011.0
2016-02-26 11:10:00,3.48,3.49,3.46,3.49,511158.0,1.345,1.3489,1.3373,1.3489,511158.0
2016-02-26 11:15:00,3.49,3.49,3.48,3.49,125800.0,1.3489,1.3489,1.345,1.3489,125800.0
2016-02-26 11:20:00,3.49,3.5,3.48,3.5,243101.0,1.3489,1.3528,1.345,1.3528,243101.0
2016-02-26 11:25:00,3.49,3.51,3.45,3.45,736213.0,1.3489,1.3566,1.3334,1.3334,736213.0
2016-02-26 11:30:00,3.45,3.46,3.43,3.44,609396.0,1.3334,1.3373,1.3257,1.3296,609396.0
2016-02-26 11:35:00,3.44,3.45,3.43,3.43,254333.0,1.3296,1.3334,1.3257,1.3257,254333.0
2016-02-26 11:40:00,3.44,3.44,3.42,3.43,223880.0,1.3296,1.3296,1.3219,1.3257,223880.0
2016-02-26 11:45:00,3.43,3.45,3.43,3.44,189898.0,1.3257,1.3334,1.3257,1.3296,189898.0
2016-02-26 11:50:00,3.44,3.45,3.43,3.45,155269.0,1.3296,1.3334,1.3257,1.3334,155269.0
2016-02-26 11:55:00,3.45,3.46,3.44,3.45,107108.0,1.3334,1.3373,1.3296,1.3334,107108.0
2016-02-26 12:00:00,3.45,3.45,3.43,3.44,128039.0,1.3334,1.3334,1.3257,1.3296,128039.0
2016-02-26 12:05:00,3.44,3.46,3.42,3.45,377457.0,1.3296,1.3373,1.3219,1.3334,377457.0
2016-02-26 12:10:00,3.45,3.45,3.44,3.45,53022.0,1.3334,1.3334,1.3296,1.3334,53022.0
2016-02-26 12:15:00,3.45,3.47,3.45,3.47,121203.0,1.3334,1.3412,1.3334,1.3412,121203.0
2016-02-26 12:20:00,3.47,3.47,3.46,3.47,31588.0,1.3412,1.3412,1.3373,1.3412,31588.0
2016-02-26 12:25:00,3.46,3.47,3.46,3.46,213728.0,1.3373,1.3412,1.3373,1.3373,213728.0
2016-02-26 12:30:00,3.47,3.47,3.46,3.47,79028.0,1.3412,1.3412,1.3373,1.3412,79028.0
2016-02-26 12:35:00,3.46,3.47,3.45,3.47,126483.0,1.3373,1.3412,1.3334,1.3412,126483.0
2016-02-26 12:40:00,3.46,3.47,3.45,3.46,134661.0,1.3373,1.3412,1.3334,1.3373,134661.0
2016-02-26 12:45:00,3.46,3.46,3.44,3.45,123981.0,1.3373,1.3373,1.3296,1.3334,123981.0
2016-02-26 12:50:00,3.45,3.46,3.44,3.46,73164.0,1.3334,1.3373,1.3296,1.3373,73164.0
2016-02-26 12:55:00,3.45,3.46,3.45,3.46,34806.0,1.3334,1.3373,1.3334,1.3373,34806.0
2016-02-26 13:00:00,3.45,3.46,3.44,3.46,112649.0,1.3334,1.3373,1.3296,1.3373,112649.0
2016-02-26 13:05:00,3.46,3.47,3.45,3.47,99837.0,1.3373,1.3412,1.3334,1.3412,99837.0
2016-02-26 13:10:00,3.47,3.49,3.46,3.49,383544.0,1.3412,1.3489,1.3373,1.3489,383544.0
2016-02-26 13:15:00,3.49,3.49,3.48,3.49,232686.0,1.3489,1.3489,1.345,1.3489,232686.0
2016-02-26 13:20:00,3.49,3.5,3.49,3.5,177731.0,1.3489,1.3528,1.3489,1.3528,177731.0
2016-02-26 13:25:00,3.5,3.5,3.48,3.49,121324.0,1.3528,1.3528,1.345,1.3489,121324.0
2016-02-26 13:30:00,3.49,3.5,3.47,3.48,395182.0,1.3489,1.3528,1.3412,1.345,395182.0
2016-02-26 13:35:00,3.48,3.48,3.47,3.48,26952.0,1.345,1.345,1.3412,1.345,26952.0
2016-02-26 13:40:00,3.48,3.48,3.46,3.47,366157.0,1.345,1.345,1.3373,1.3412,366157.0
2016-02-26 13:45:00,3.47,3.47,3.46,3.47,82867.0,1.3412,1.3412,1.3373,1.3412,82867.0
2016-02-26 13:50:00,3.47,3.47,3.44,3.45,205773.0,1.3412,1.3412,1.3296,1.3334,205773.0
2016-02-26 13:55:00,3.45,3.46,3.43,3.46,300832.0,1.3334,1.3373,1.3257,1.3373,300832.0
2016-02-26 14:00:00,3.45,3.46,3.44,3.45,170727.0,1.3334,1.3373,1.3296,1.3334,170727.0
2016-02-26 14:05:00,3.45,3.46,3.44,3.46,201121.0,1.3334,1.3373,1.3296,1.3373,201121.0
2016-02-26 14:10:00,3.46,3.46,3.43,3.43,318467.0,1.3373,1.3373,1.3257,1.3257,318467.0
2016-02-26 14:15:00,3.43,3.44,3.42,3.42,265129.0,1.3257,1.3296,1.3219,1.3219,265129.0
2016-02-26 14:20:00,3.42,3.42,3.41,3.41,191806.0,1.3219,1.3219,1.318,1.318,191806.0
2016-02-26 14:25:00,3.41,3.42,3.4,3.41,246640.0,1.318,1.3219,1.3141,1.318,246640.0
2016-02-26 14:30:00,3.41,3.42,3.4,3.4,130645.0,1.318,1.3219,1.3141,1.3141,130645.0
2016-02-26 14:35:00,3.4,3.41,3.39,3.4,213171.0,1.3141,1.318,1.3103,1.3141,213171.0
2016-02-26 14:40:00,3.4,3.42,3.38,3.41,575944.0,1.3141,1.3219,1.3064,1.318,575944.0
2016-02-26 14:45:00,3.41,3.43,3.41,3.42,177916.0,1.318,1.3257,1.318,1.3219,177916.0
2016-02-26 14:50:00,3.42,3.43,3.41,3.41,106667.0,1.3219,1.3257,1.318,1.318,106667.0
2016-02-26 14:55:00,3.41,3.42,3.4,3.41,216448.0,1.318,1.3219,1.3141,1.318,216448.0
2016-02-26 15:00:00,3.4,3.42,3.4,3.42,213895.0,1.3141,1.3219,1.3141,1.3219,213895.0
2016-02-26 15:05:00,3.42,3.42,3.41,3.42,94134.0,1.3219,1.3219,1.318,1.3219,94134.0
2016-02-26 15:10:00,3.41,3.44,3.41,3.44,459066.0,1.318,1.3296,1.318,1.3296,459066.0
2016-02-26 15:15:00,3.43,3.44,3.42,3.43,152549.0,1.3257,1.3296,1.3219,1.3257,152549.0
2016-02-26 15:20:00,3.43,3.44,3.4,3.42,431064.0,1.3257,1.3296,1.3141,1.3219,431064.0
2016-02-26 15:25:00,3.42,3.42,3.39,3.39,280618.0,1.3219,1.3219,1.3103,1.3103,280618.0
2016-02-26 15:30:00,3.39,3.42,3.39,3.41,378150.0,1.3103,1.3219,1.3103,1.318,378150.0
2016-02-26 15:35:00,3.41,3.42,3.4,3.4,392184.0,1.318,1.3219,1.3141,1.3141,392184.0
2016-02-26 15:40:00,3.4,3.41,3.39,3.39,427649.0,1.3141,1.318,1.3103,1.3103,427649.0
2016-02-26 15:45:00,3.4,3.4,3.38,3.4,618367.0,1.3141,1.3141,1.3064,1.3141,618367.0
2016-02-26 15:50:00,3.39,3.4,3.38,3.39,628751.0,1.3103,1.3141,1.3064,1.3103,628751.0
2016-02-26 15:55:00,3.39,3.4,3.38,3.38,1346102.0,1.3103,1.3141,1.3064,1.3064,1346102.0
2016-02-29 09:30:00,3.63,3.64,3.57,3.58,810607.0,1.403,1.4069,1.3798,1.3837,810607.0
2016-02-29 09:35:00,3.58,3.6,3.58,3.6,465814.0,1.3837,1.3914,1.3837,1.3914,465814.0
2016-02-29 09:40:00,3.6,3.6,3.57,3.58,392726.0,1.3914,1.3914,1.3798,1.3837,392726.0
2016-02-29 09:45:00,3.58,3.59,3.57,3.58,308857.0,1.3837,1.3876,1.3798,1.3837,308857.0
2016-02-29 09:50:00,3.59,3.6,3.58,3.6,478922.0,1.3876,1.3914,1.3837,1.3914,478922.0
2016-02-29 09:55:00,3.6,3.6,3.59,3.6,143090.0,1.3914,1.3914,1.3876,1.3914,143090.0
2016-02-29 10:00:00,3.6,3.6,3.56,3.57,468261.0,1.3914,1.3914,1.376,1.3798,468261.0
2016-02-29 10:05:00,3.56,3.59,3.56,3.58,407059.0,1.376,1.3876,1.376,1.3837,407059.0
2016-02-29 10:10:00,3.59,3.6,3.58,3.6,219765.0,1.3876,1.3914,1.3837,1.3914,219765.0
2016-02-29 10:15:00,3.6,3.6,3.57,3.58,620199.0,1.3914,1.3914,1.3798,1.3837,620199.0
2016-02-29 10:20:00,3.58,3.61,3.58,3.61,507050.0,1.3837,1.3953,1.3837,1.3953,507050.0
2016-02-29 10:25:00,3.6,3.61,3.57,3.59,292444.0,1.3914,1.3953,1.3798,1.3876,292444.0
2016-02-29 10:30:00,3.59,3.6,3.59,3.6,93326.0,1.3876,1.3914,1.3876,1.3914,93326.0
2016-02-29 10:35:00,3.6,3.61,3.58,3.6,433964.0,1.3914,1.3953,1.3837,1.3914,433964.0
2016-02-29 10:40:00,3.6,3.62,3.59,3.61,334195.0,1.3914,1.3992,1.3876,1.3953,334195.0
2016-02-29 10:45:00,3.6,3.62,3.6,3.62,240368.0,1.3914,1.3992,1.3914,1.3992,240368.0
2016-02-29 10:50:00,3.62,3.65,3.61,3.65,649261.0,1.3992,1.4107,1.3953,1.4107,649261.0
2016-02-29 10:55:00,3.65,3.65,3.62,3.63,398616.0,1.4107,1.4107,1.3992,1.403,398616.0
2016-02-29 11:00:00,3.63,3.66,3.62,3.66,478790.0,1.403,1.4146,1.3992,1.4146,478790.0
2016-02-29 11:05:00,3.65,3.66,3.63,3.64,300085.0,1.4107,1.4146,1.403,1.4069,300085.0
2016-02-29 11:10:00,3.64,3.64,3.63,3.64,25882.0,1.4069,1.4069,1.403,1.4069,25882.0
2016-02-29 11:15:00,3.64,3.66,3.63,3.66,330687.0,1.4069,1.4146,1.403,1.4146,330687.0
2016-02-29 11:20:00,3.66,3.69,3.65,3.69,410498.0,1.4146,1.4262,1.4107,1.4262,410498.0
2016-02-29 11:25:00,3.68,3.69,3.64,3.65,296238.0,1.4223,1.4262,1.4069,1.4107,296238.0
2016-02-29 11:30:00,3.64,3.7,3.64,3.7,480378.0,1.4069,1.4301,1.4069,1.4301,480378.0
2016-02-29 11:35:00,3.7,3.72,3.69,3.71,454759.0,1.4301,1.4378,1.4262,1.4339,454759.0
2016-02-29 11:40:00,3.71,3.71,3.67,3.68,276040.0,1.4339,1.4339,1.4185,1.4223,276040.0
2016-02-29 11:45:00,3.68,3.68,3.66,3.67,170874.0,1.4223,1.4223,1.4146,1.4185,170874.0
2016-02-29 11:50:00,3.67,3.68,3.66,3.68,199021.0,1.4185,1.4223,1.4146,1.4223,199021.0
2016-02-29 11:55:00,3.67,3.67,3.66,3.67,107987.0,1.4185,1.4185,1.4146,1.4185,107987.0
2016-02-29 12:00:00,3.67,3.68,3.66,3.68,114825.0,1.4185,1.4223,1.4146,1.4223,114825.0
2016-02-29 12:05:00,3.67,3.67,3.61,3.63,572308.0,1.4185,1.4185,1.3953,1.403,572308.0
2016-02-29 12:10:00,3.63,3.66,3.62,3.66,224882.0,1.403,1.4146,1.3992,1.4146,224882.0
2016-02-29 12:15:00,3.66,3.67,3.65,3.67,251087.0,1.4146,1.4185,1.4107,1.4185,251087.0
2016-02-29 12:20:00,3.67,3.67,3.66,3.67,134139.0,1.4185,1.4185,1.4146,1.4185,134139.0
2016-02-29 12:25:00,3.67,3.67,3.66,3.67,277566.0,1.4185,1.4185,1.4146,1.4185,277566.0
2016-02-29 12:30:00,3.67,3.67,3.66,3.67,184361.0,1.4185,1.4185,1.4146,1.4185,184361.0
2016-02-29 12:35:00,3.67,3.69,3.66,3.67,265952.0,1.4185,1.4262,1.4146,1.4185,265952.0
2016-02-29 12:40:00,3.67,3.67,3.66,3.67,40086.0,1.4185,1.4185,1.4146,1.4185,40086.0
2016-02-29 12:45:00,3.67,3.68,3.66,3.68,189838.0,1.4185,1.4223,1.4146,1.4223,189838.0
2016-02-29 12:50:00,3.67,3.68,3.67,3.68,27145.0,1.4185,1.4223,1.4185,1.4223,27145.0
2016-02-29 12:55:00,3.67,3.68,3.67,3.68,160035.0,1.4185,1.4223,1.4185,1.4223,160035.0
2016-02-29 13:00:00,3.68,3.69,3.67,3.69,118915.0,1.4223,1.4262,1.4185,1.4262,118915.0
2016-02-29 13:05:00,3.69,3.69,3.67,3.68,74770.0,1.4262,1.4262,1.4185,1.4223,74770.0
2016-02-29 13:10:00,3.68,3.68,3.67,3.68,110368.0,1.4223,1.4223,1.4185,1.4223,110368.0
2016-02-29 13:15:00,3.68,3.69,3.67,3.69,115032.0,1.4223,1.4262,1.4185,1.4262,115032.0
2016-02-29 13:20:00,3.69,3.69,3.67,3.68,177079.0,1.4262,1.4262,1.4185,1.4223,177079.0
2016-02-29 13:25:00,3.68,3.69,3.67,3.68,204125.0,1.4223,1.4262,1.4185,1.4223,204125.0
2016-02-29 13:30:00,3.68,3.69,3.67,3.68,130014.0,1.4223,1.4262,1.4185,1.4223,130014.0
2016-02-29 13:35:00,3.68,3.69,3.67,3.69,135210.0,1.4223,1.4262,1.4185,1.4262,135210.0
2016-02-29 13:40:00,3.69,3.69,3.67,3.68,51338.0,1.4262,1.4262,1.4185,1.4223,51338.0
2016-02-29 13:45:00,3.68,3.69,3.67,3.69,141783.0,1.4223,1.4262,1.4185,1.4262,141783.0
2016-02-29 13:50:00,3.69,3.69,3.67,3.69,399884.0,1.4262,1.4262,1.4185,1.4262,399884.0
2016-02-29 13:55:00,3.68,3.7,3.68,3.69,121044.0,1.4223,1.4301,1.4223,1.4262,121044.0
2016-02-29 14:00:00,3.69,3.69,3.67,3.68,78366.0,1.4262,1.4262,1.4185,1.4223,78366.0
2016-02-29 14:05:00,3.68,3.68,3.65,3.65,166923.0,1.4223,1.4223,1.4107,1.4107,166923.0
2016-02-29 14:10:00,3.66,3.66,3.64,3.65,319596.0,1.4146,1.4146,1.4069,1.4107,319596.0
2016-02-29 14:15:00,3.66,3.66,3.63,3.65,298606.0,1.4146,1.4146,1.403,1.4107,298606.0
2016-02-29 14:20:00,3.65,3.65,3.62,3.64,115422.0,1.4107,1.4107,1.3992,1.4069,115422.0
2016-02-29 14:25:00,3.64,3.67,3.63,3.67,179969.0,1.4069,1.4185,1.403,1.4185,179969.0
2016-02-29 14:30:00,3.67,3.67,3.64,3.64,279812.0,1.4185,1.4185,1.4069,1.4069,279812.0
2016-02-29 14:35:00,3.65,3.65,3.64,3.65,44630.0,1.4107,1.4107,1.4069,1.4107,44630.0
2016-02-29 14:40:00,3.65,3.65,3.62,3.63,150653.0,1.4107,1.4107,1.3992,1.403,150653.0
2016-02-29 14:45:00,3.62,3.64,3.62,3.63,224330.0,1.3992,1.4069,1.3992,1.403,224330.0
2016-02-29 14:50:00,3.63,3.64,3.62,3.63,49384.0,1.403,1.4069,1.3992,1.403,49384.0
2016-02-29 14:55:00,3.62,3.63,3.62,3.62,44462.0,1.3992,1.403,1.3992,1.3992,44462.0
2016-02-29 15:00:00,3.63,3.63,3.61,3.63,311693.0,1.403,1.403,1.3953,1.403,311693.0
2016-02-29 15:05:00,3.63,3.63,3.61,3.62,249148.0,1.403,1.403,1.3953,1.3992,249148.0
2016-02-29 15:10:00,3.62,3.62,3.6,3.61,315838.0,1.3992,1.3992,1.3914,1.3953,315838.0
2016-02-29 15:15:00,3.62,3.63,3.61,3.62,363671.0,1.3992,1.403,1.3953,1.3992,363671.0
2016-02-29 15:20:00,3.62,3.63,3.61,3.61,409480.0,1.3992,1.403,1.3953,1.3953,409480.0
2016-02-29 15:25:00,3.62,3.63,3.61,3.62,247941.0,1.3992,1.403,1.3953,1.3992,247941.0
2016-02-29 15:30:00,3.63,3.63,3.61,3.63,266609.0,1.403,1.403,1.3953,1.403,266609.0
2016-02-29 15:35:00,3.63,3.63,3.62,3.63,223761.0,1.403,1.403,1.3992,1.403,223761.0
2016-02-29 15:40:00,3.63,3.64,3.62,3.64,547389.0,1.403,1.4069,1.3992,1.4069,547389.0
2016-02-29 15:45:00,3.64,3.64,3.61,3.61,1595033.0,1.4069,1.4069,1.3953,1.3953,1595033.0
2016-02-29 15:50:00,3.61,3.62,3.61,3.62,458062.0,1.3953,1.3992,1.3953,1.3992,458062.0
2016-02-29 15:55:00,3.62,3.62,3.6,3.61,2687256.0,1.3992,1.3992,1.3914,1.3953,2687256.0
2016-03-01 09:30:00,3.67,3.7,3.66,3.66,580975.0,1.4185,1.4301,1.4146,1.4146,580975.0
2016-03-01 09:35:00,3.67,3.68,3.61,3.62,1125636.0,1.4185,1.4223,1.3953,1.3992,1125636.0
2016-03-01 09:40:00,3.61,3.62,3.59,3.59,418757.0,1.3953,1.3992,1.3876,1.3876,418757.0
2016-03-01 09:45:00,3.59,3.62,3.59,3.62,539503.0,1.3876,1.3992,1.3876,1.3992,539503.0
2016-03-01 09:50:00,3.62,3.62,3.6,3.62,284912.0,1.3992,1.3992,1.3914,1.3992,284912.0
2016-03-01 09:55:00,3.62,3.64,3.61,3.62,924181.0,1.3992,1.4069,1.3953,1.3992,924181.0
2016-03-01 10:00:00,3.62,3.63,3.6,3.61,659297.0,1.3992,1.403,1.3914,1.3953,659297.0
2016-03-01 10:05:00,3.6,3.63,3.6,3.6,526805.0,1.3914,1.403,1.3914,1.3914,526805.0
2016-03-01 10:10:00,3.6,3.61,3.56,3.57,526944.0,1.3914,1.3953,1.376,1.3798,526944.0
2016-03-01 10:15:00,3.57,3.58,3.55,3.58,366148.0,1.3798,1.3837,1.3721,1.3837,366148.0
2016-03-01 10:20:00,3.57,3.61,3.56,3.6,196258.0,1.3798,1.3953,1.376,1.3914,196258.0
2016-03-01 10:25:00,3.6,3.61,3.58,3.59,251794.0,1.3914,1.3953,1.3837,1.3876,251794.0
2016-03-01 10:30:00,3.6,3.6,3.57,3.6,227952.0,1.3914,1.3914,1.3798,1.3914,227952.0
2016-03-01 10:35:00,3.6,3.62,3.59,3.61,343497.0,1.3914,1.3992,1.3876,1.3953,343497.0
2016-03-01 10:40:00,3.61,3.62,3.6,3.61,186097.0,1.3953,1.3992,1.3914,1.3953,186097.0
2016-03-01 10:45:00,3.62,3.62,3.61,3.61,176422.0,1.3992,1.3992,1.3953,1.3953,176422.0
2016-03-01 10:50:00,3.62,3.62,3.6,3.6,217319.0,1.3992,1.3992,1.3914,1.3914,217319.0
2016-03-01 10:55:00,3.6,3.62,3.6,3.61,75747.0,1.3914,1.3992,1.3914,1.3953,75747.0
2016-03-01 11:00:00,3.62,3.62,3.6,3.61,524788.0,1.3992,1.3992,1.3914,1.3953,524788.0
2016-03-01 11:05:00,3.61,3.61,3.6,3.61,96600.0,1.3953,1.3953,1.3914,1.3953,96600.0
2016-03-01 11:10:00,3.61,3.62,3.61,3.62,389623.0,1.3953,1.3992,1.3953,1.3992,389623.0
2016-03-01 11:15:00,3.62,3.64,3.61,3.62,1416284.0,1.3992,1.4069,1.3953,1.3992,1416284.0
2016-03-01 11:20:00,3.62,3.62,3.61,3.62,307169.0,1.3992,1.3992,1.3953,1.3992,307169.0
2016-03-01 11:25:00,3.63,3.65,3.63,3.65,368260.0,1.403,1.4107,1.403,1.4107,368260.0
2016-03-01 11:30:00,3.65,3.68,3.65,3.68,309221.0,1.4107,1.4223,1.4107,1.4223,309221.0
2016-03-01 11:35:00,3.68,3.69,3.67,3.69,252776.0,1.4223,1.4262,1.4185,1.4262,252776.0
2016-03-01 11:40:00,3.69,3.69,3.66,3.67,282479.0,1.4262,1.4262,1.4146,1.4185,282479.0
2016-03-01 11:45:00,3.67,3.67,3.64,3.66,540648.0,1.4185,1.4185,1.4069,1.4146,540648.0
2016-03-01 11:50:00,3.66,3.68,3.66,3.68,158402.0,1.4146,1.4223,1.4146,1.4223,158402.0
2016-03-01 11:55:00,3.68,3.69,3.68,3.69,190315.0,1.4223,1.4262,1.4223,1.4262,190315.0
2016-03-01 12:00:00,3.69,3.73,3.68,3.73,906876.0,1.4262,1.4417,1.4223,1.4417,906876.0
2016-03-01 12:05:00,3.73,3.76,3.72,3.76,441674.0,1.4417,1.4533,1.4378,1.4533,441674.0
2016-03-01 12:10:00,3.76,3.76,3.74,3.74,242557.0,1.4533,1.4533,1.4455,1.4455,242557.0
2016-03-01 12:15:00,3.75,3.75,3.73,3.74,205898.0,1.4494,1.4494,1.4417,1.4455,205898.0
2016-03-01 12:20:00,3.74,3.74,3.72,3.73,214305.0,1.4455,1.4455,1.4378,1.4417,214305.0
2016-03-01 12:25:00,3.73,3.73,3.72,3.73,51198.0,1.4417,1.4417,1.4378,1.4417,51198.0
2016-03-01 12:30:00,3.73,3.76,3.72,3.75,579660.0,1.4417,1.4533,1.4378,1.4494,579660.0
2016-03-01 12:35:00,3.76,3.77,3.74,3.75,301658.0,1.4533,1.4571,1.4455,1.4494,301658.0
2016-03-01 12:40:00,3.75,3.76,3.73,3.74,161782.0,1.4494,1.4533,1.4417,1.4455,161782.0
2016-03-01 12:45:00,3.74,3.75,3.73,3.75,179486.0,1.4455,1.4494,1.4417,1.4494,179486.0
2016-03-01 12:50:00,3.75,3.75,3.74,3.75,79274.0,1.4494,1.4494,1.4455,1.4494,79274.0
2016-03-01 12:55:00,3.74,3.74,3.73,3.74,191458.0,1.4455,1.4455,1.4417,1.4455,191458.0
2016-03-01 13:00:00,3.74,3.74,3.73,3.74,399250.0,1.4455,1.4455,1.4417,1.4455,399250.0
2016-03-01 13:05:00,3.74,3.77,3.73,3.77,540266.0,1.4455,1.4571,1.4417,1.4571,540266.0
2016-03-01 13:10:00,3.77,3.78,3.76,3.78,407639.0,1.4571,1.461,1.4533,1.461,407639.0
2016-03-01 13:15:00,3.78,3.8,3.77,3.8,861929.0,1.461,1.4687,1.4571,1.4687,861929.0
2016-03-01 13:20:00,3.8,3.82,3.79,3.8,705910.0,1.4687,1.4765,1.4649,1.4687,705910.0
2016-03-01 13:25:00,3.8,3.8,3.77,3.79,464649.0,1.4687,1.4687,1.4571,1.4649,464649.0
2016-03-01 13:30:00,3.79,3.79,3.77,3.78,321088.0,1.4649,1.4649,1.4571,1.461,321088.0
2016-03-01 13:35:00,3.78,3.8,3.77,3.79,219481.0,1.461,1.4687,1.4571,1.4649,219481.0
2016-03-01 13:40:00,3.8,3.82,3.79,3.82,174428.0,1.4687,1.4765,1.4649,1.4765,174428.0
2016-03-01 13:45:00,3.82,3.83,3.8,3.82,672938.0,1.4765,1.4803,1.4687,1.4765,672938.0
2016-03-01 13:50:00,3.81,3.83,3.8,3.82,381080.0,1.4726,1.4803,1.4687,1.4765,381080.0
2016-03-01 13:55:00,3.82,3.82,3.8,3.82,224954.0,1.4765,1.4765,1.4687,1.4765,224954.0
2016-03-01 14:00:00,3.82,3.82,3.8,3.8,148852.0,1.4765,1.4765,1.4687,1.4687,148852.0
2016-03-01 14:05:00,3.81,3.82,3.8,3.81,316142.0,1.4726,1.4765,1.4687,1.4726,316142.0
2016-03-01 14:10:00,3.81,3.81,3.79,3.8,191633.0,1.4726,1.4726,1.4649,1.4687,191633.0
2016-03-01 14:15:00,3.8,3.81,3.79,3.81,121877.0,1.4687,1.4726,1.4649,1.4726,121877.0
2016-03-01 14:20:00,3.81,3.81,3.79,3.79,94343.0,1.4726,1.4726,1.4649,1.4649,94343.0
2016-03-01 14:25:00,3.79,3.8,3.78,3.79,188537.0,1.4649,1.4687,1.461,1.4649,188537.0
2016-03-01 14:30:00,3.8,3.8,3.79,3.79,167821.0,1.4687,1.4687,1.4649,1.4649,167821.0
2016-03-01 14:35:00,3.8,3.81,3.79,3.81,233396.0,1.4687,1.4726,1.4649,1.4726,233396.0
2016-03-01 14:40:00,3.81,3.82,3.79,3.82,357970.0,1.4726,1.4765,1.4649,1.4765,357970.0
2016-03-01 14:45:00,3.82,3.83,3.81,3.82,129016.0,1.4765,1.4803,1.4726,1.4765,129016.0
2016-03-01 14:50:00,3.82,3.83,3.81,3.81,151320.0,1.4765,1.4803,1.4726,1.4726,151320.0
2016-03-01 14:55:00,3.82,3.82,3.81,3.82,70510.0,1.4765,1.4765,1.4726,1.4765,70510.0
2016-03-01 15:00:00,3.82,3.82,3.81,3.81,64225.0,1.4765,1.4765,1.4726,1.4726,64225.0
2016-03-01 15:05:00,3.82,3.82,3.81,3.82,60404.0,1.4765,1.4765,1.4726,1.4765,60404.0
2016-03-01 15:10:00,3.82,3.82,3.79,3.8,294272.0,1.4765,1.4765,1.4649,1.4687,294272.0
2016-03-01 15:15:00,3.81,3.82,3.79,3.81,215278.0,1.4726,1.4765,1.4649,1.4726,215278.0
2016-03-01 15:20:00,3.81,3.81,3.79,3.8,109944.0,1.4726,1.4726,1.4649,1.4687,109944.0
2016-03-01 15:25:00,3.8,3.81,3.79,3.8,169794.0,1.4687,1.4726,1.4649,1.4687,169794.0
2016-03-01 15:30:00,3.8,3.81,3.8,3.81,149216.0,1.4687,1.4726,1.4687,1.4726,149216.0
2016-03-01 15:35:00,3.81,3.81,3.79,3.79,290527.0,1.4726,1.4726,1.4649,1.4649,290527.0
2016-03-01 15:40:00,3.79,3.8,3.78,3.79,278396.0,1.4649,1.4687,1.461,1.4649,278396.0
2016-03-01 15:45:00,3.79,3.81,3.78,3.81,810845.0,1.4649,1.4726,1.461,1.4726,810845.0
2016-03-01 15:50:00,3.81,3.81,3.8,3.8,851312.0,1.4726,1.4726,1.4687,1.4687,851312.0
2016-03-01 15:55:00,3.8,3.8,3.79,3.79,1198809.0,1.4687,1.4687,1.4649,1.4649,1198809.0
2016-03-02 09:30:00,3.73,3.73,3.7,3.73,409930.0,1.4417,1.4417,1.4301,1.4417,409930.0
2016-03-02 09:35:00,3.73,3.77,3.72,3.76,398058.0,1.4417,1.4571,1.4378,1.4533,398058.0
2016-03-02 09:40:00,3.76,3.81,3.75,3.8,417288.0,1.4533,1.4726,1.4494,1.4687,417288.0
2016-03-02 09:45:00,3.79,3.83,3.79,3.81,457554.0,1.4649,1.4803,1.4649,1.4726,457554.0
2016-03-02 09:50:00,3.81,3.82,3.77,3.78,311366.0,1.4726,1.4765,1.4571,1.461,311366.0
2016-03-02 09:55:00,3.78,3.81,3.77,3.79,247378.0,1.461,1.4726,1.4571,1.4649,247378.0
2016-03-02 10:00:00,3.8,3.82,3.78,3.82,240558.0,1.4687,1.4765,1.461,1.4765,240558.0
2016-03-02 10:05:00,3.82,3.85,3.81,3.85,455747.0,1.4765,1.4881,1.4726,1.4881,455747.0
2016-03-02 10:10:00,3.85,3.88,3.84,3.87,374469.0,1.4881,1.4996,1.4842,1.4958,374469.0
2016-03-02 10:15:00,3.87,3.88,3.86,3.87,280193.0,1.4958,1.4996,1.4919,1.4958,280193.0
2016-03-02 10:20:00,3.87,3.93,3.86,3.92,581140.0,1.4958,1.519,1.4919,1.5151,581140.0
2016-03-02 10:25:00,3.92,3.95,3.91,3.92,814393.0,1.5151,1.5267,1.5112,1.5151,814393.0
2016-03-02 10:30:00,3.91,3.91,3.83,3.87,819476.0,1.5112,1.5112,1.4803,1.4958,819476.0
2016-03-02 10:35:00,3.88,3.88,3.83,3.83,254074.0,1.4996,1.4996,1.4803,1.4803,254074.0
2016-03-02 10:40:00,3.84,3.89,3.82,3.88,425854.0,1.4842,1.5035,1.4765,1.4996,425854.0
2016-03-02 10:45:00,3.88,3.92,3.86,3.92,578852.0,1.4996,1.5151,1.4919,1.5151,578852.0
2016-03-02 10:50:00,3.91,3.93,3.89,3.93,1119289.0,1.5112,1.519,1.5035,1.519,1119289.0
2016-03-02 10:55:00,3.93,3.96,3.92,3.94,507192.0,1.519,1.5306,1.5151,1.5228,507192.0
2016-03-02 11:00:00,3.95,3.97,3.93,3.95,408274.0,1.5267,1.5344,1.519,1.5267,408274.0
2016-03-02 11:05:00,3.96,3.99,3.94,3.97,797826.0,1.5306,1.5422,1.5228,1.5344,797826.0
2016-03-02 11:10:00,3.97,4.0,3.96,3.99,515377.0,1.5344,1.546,1.5306,1.5422,515377.0
2016-03-02 11:15:00,3.99,4.0,3.98,3.99,293663.0,1.5422,1.546,1.5383,1.5422,293663.0
2016-03-02 11:20:00,3.99,4.0,3.97,3.99,347280.0,1.5422,1.546,1.5344,1.5422,347280.0
2016-03-02 11:25:00,3.99,4.0,3.99,4.0,319037.0,1.5422,1.546,1.5422,1.546,319037.0
2016-03-02 11:30:00,4.0,4.0,3.95,3.98,1227016.0,1.546,1.546,1.5267,1.5383,1227016.0
2016-03-02 11:35:00,3.98,3.99,3.97,3.99,395343.0,1.5383,1.5422,1.5344,1.5422,395343.0
2016-03-02 11:40:00,3.99,3.99,3.97,3.98,108679.0,1.5422,1.5422,1.5344,1.5383,108679.0
2016-03-02 11:45:00,3.98,3.98,3.94,3.98,315364.0,1.5383,1.5383,1.5228,1.5383,315364.0
2016-03-02 11:50:00,3.98,3.99,3.96,3.96,169698.0,1.5383,1.5422,1.5306,1.5306,169698.0
2016-03-02 11:55:00,3.96,3.98,3.94,3.96,189866.0,1.5306,1.5383,1.5228,1.5306,189866.0
2016-03-02 12:00:00,3.96,3.97,3.93,3.93,218712.0,1.5306,1.5344,1.519,1.519,218712.0
2016-03-02 12:05:00,3.94,3.96,3.93,3.95,121804.0,1.5228,1.5306,1.519,1.5267,121804.0
2016-03-02 12:10:00,3.95,3.96,3.94,3.96,125077.0,1.5267,1.5306,1.5228,1.5306,125077.0
2016-03-02 12:15:00,3.96,3.96,3.94,3.95,122818.0,1.5306,1.5306,1.5228,1.5267,122818.0
2016-03-02 12:20:00,3.95,3.96,3.94,3.95,88734.0,1.5267,1.5306,1.5228,1.5267,88734.0
2016-03-02 12:25:00,3.95,3.95,3.94,3.95,93654.0,1.5267,1.5267,1.5228,1.5267,93654.0
2016-03-02 12:30:00,3.95,3.96,3.94,3.96,80444.0,1.5267,1.5306,1.5228,1.5306,80444.0
2016-03-02 12:35:00,3.96,3.99,3.95,3.98,322919.0,1.5306,1.5422,1.5267,1.5383,322919.0
2016-03-02 12:40:00,3.98,4.0,3.98,3.98,366551.0,1.5383,1.546,1.5383,1.5383,366551.0
2016-03-02 12:45:00,3.99,4.0,3.98,3.99,404622.0,1.5422,1.546,1.5383,1.5422,404622.0
2016-03-02 12:50:00,3.99,4.0,3.98,3.99,364097.0,1.5422,1.546,1.5383,1.5422,364097.0
2016-03-02 12:55:00,4.0,4.02,3.99,4.02,647864.0,1.546,1.5538,1.5422,1.5538,647864.0
2016-03-02 13:00:00,4.02,4.02,4.0,4.02,483108.0,1.5538,1.5538,1.546,1.5538,483108.0
2016-03-02 13:05:00,4.02,4.02,4.01,4.01,237619.0,1.5538,1.5538,1.5499,1.5499,237619.0
2016-03-02 13:10:00,4.01,4.02,3.97,3.99,610831.0,1.5499,1.5538,1.5344,1.5422,610831.0
2016-03-02 13:15:00,3.99,4.01,3.98,4.01,298369.0,1.5422,1.5499,1.5383,1.5499,298369.0
2016-03-02 13:20:00,4.0,4.02,3.98,3.99,580702.0,1.546,1.5538,1.5383,1.5422,580702.0
2016-03-02 13:25:00,3.99,4.02,3.99,4.02,132749.0,1.5422,1.5538,1.5422,1.5538,132749.0
2016-03-02 13:30:00,4.02,4.05,4.0,4.04,358500.0,1.5538,1.5654,1.546,1.5615,358500.0
2016-03-02 13:35:00,4.04,4.05,4.04,4.05,286756.0,1.5615,1.5654,1.5615,1.5654,286756.0
2016-03-02 13:40:00,4.05,4.06,4.03,4.03,348067.0,1.5654,1.5692,1.5576,1.5576,348067.0
2016-03-02 13:45:00,4.04,4.05,4.03,4.04,100012.0,1.5615,1.5654,1.5576,1.5615,100012.0
2016-03-02 13:50:00,4.04,4.07,4.03,4.06,203950.0,1.5615,1.5731,1.5576,1.5692,203950.0
2016-03-02 13:55:00,4.05,4.06,4.03,4.04,296042.0,1.5654,1.5692,1.5576,1.5615,296042.0
2016-03-02 14:00:00,4.04,4.06,4.03,4.06,122225.0,1.5615,1.5692,1.5576,1.5692,122225.0
2016-03-02 14:05:00,4.06,4.07,4.04,4.04,440964.0,1.5692,1.5731,1.5615,1.5615,440964.0
2016-03-02 14:10:00,4.05,4.05,4.03,4.04,286779.0,1.5654,1.5654,1.5576,1.5615,286779.0
2016-03-02 14:15:00,4.04,4.05,4.03,4.04,467147.0,1.5615,1.5654,1.5576,1.5615,467147.0
2016-03-02 14:20:00,4.05,4.08,4.04,4.08,178353.0,1.5654,1.5769,1.5615,1.5769,178353.0
2016-03-02 14:25:00,4.08,4.08,4.05,4.06,196859.0,1.5769,1.5769,1.5654,1.5692,196859.0
2016-03-02 14:30:00,4.06,4.09,4.06,4.08,413224.0,1.5692,1.5808,1.5692,1.5769,413224.0
2016-03-02 14:35:00,4.09,4.11,4.08,4.08,599229.0,1.5808,1.5885,1.5769,1.5769,599229.0
2016-03-02 14:40:00,4.09,4.1,4.08,4.1,211661.0,1.5808,1.5847,1.5769,1.5847,211661.0
2016-03-02 14:45:00,4.1,4.12,4.09,4.12,328745.0,1.5847,1.5924,1.5808,1.5924,328745.0
2016-03-02 14:50:00,4.12,4.13,4.1,4.11,562349.0,1.5924,1.5963,1.5847,1.5885,562349.0
2016-03-02 14:55:00,4.1,4.11,4.08,4.08,394982.0,1.5847,1.5885,1.5769,1.5769,394982.0
2016-03-02 15:00:00,4.08,4.09,4.06,4.08,279012.0,1.5769,1.5808,1.5692,1.5769,279012.0
2016-03-02 15:05:00,4.08,4.1,4.07,4.1,254810.0,1.5769,1.5847,1.5731,1.5847,254810.0
2016-03-02 15:10:00,4.1,4.1,4.08,4.1,214027.0,1.5847,1.5847,1.5769,1.5847,214027.0
2016-03-02 15:15:00,4.1,4.1,4.08,4.1,185132.0,1.5847,1.5847,1.5769,1.5847,185132.0
2016-03-02 15:20:00,4.1,4.1,4.08,4.09,359938.0,1.5847,1.5847,1.5769,1.5808,359938.0
2016-03-02 15:25:00,4.09,4.09,4.07,4.08,358774.0,1.5808,1.5808,1.5731,1.5769,358774.0
2016-03-02 15:30:00,4.08,4.1,4.07,4.09,450825.0,1.5769,1.5847,1.5731,1.5808,450825.0
2016-03-02 15:35:00,4.1,4.11,4.09,4.1,325583.0,1.5847,1.5885,1.5808,1.5847,325583.0
2016-03-02 15:40:00,4.09,4.1,4.07,4.09,740372.0,1.5808,1.5847,1.5731,1.5808,740372.0
2016-03-02 15:45:00,4.1,4.11,4.09,4.1,1039869.0,1.5847,1.5885,1.5808,1.5847,1039869.0
2016-03-02 15:50:00,4.1,4.13,4.1,4.12,880911.0,1.5847,1.5963,1.5847,1.5924,880911.0
2016-03-02 15:55:00,4.12,4.13,4.11,4.12,1587905.0,1.5924,1.5963,1.5885,1.5924,1587905.0
2016-03-03 09:30:00,4.25,4.27,4.2,4.24,1797289.0,1.6427,1.6504,1.6233,1.6388,1797289.0
2016-03-03 09:35:00,4.24,4.32,4.23,4.3,1982962.0,1.6388,1.6697,1.6349,1.662,1982962.0
2016-03-03 09:40:00,4.3,4.32,4.23,4.24,1407919.0,1.662,1.6697,1.6349,1.6388,1407919.0
2016-03-03 09:45:00,4.24,4.27,4.23,4.27,565382.0,1.6388,1.6504,1.6349,1.6504,565382.0
2016-03-03 09:50:00,4.27,4.35,4.26,4.35,636681.0,1.6504,1.6813,1.6465,1.6813,636681.0
2016-03-03 09:55:00,4.35,4.36,4.31,4.36,754890.0,1.6813,1.6852,1.6658,1.6852,754890.0
2016-03-03 10:00:00,4.36,4.36,4.28,4.34,702366.0,1.6852,1.6852,1.6542,1.6774,702366.0
2016-03-03 10:05:00,4.34,4.37,4.33,4.36,579361.0,1.6774,1.689,1.6736,1.6852,579361.0
2016-03-03 10:10:00,4.36,4.41,4.35,4.38,1458207.0,1.6852,1.7045,1.6813,1.6929,1458207.0
2016-03-03 10:15:00,4.37,4.4,4.36,4.38,502952.0,1.689,1.7006,1.6852,1.6929,502952.0
2016-03-03 10:20:00,4.38,4.38,4.36,4.38,275598.0,1.6929,1.6929,1.6852,1.6929,275598.0
2016-03-03 10:25:00,4.38,4.4,4.36,4.39,790552.0,1.6929,1.7006,1.6852,1.6968,790552.0
2016-03-03 10:30:00,4.39,4.45,4.38,4.43,692578.0,1.6968,1.72,1.6929,1.7122,692578.0
2016-03-03 10:35:00,4.43,4.45,4.42,4.44,445537.0,1.7122,1.72,1.7084,1.7161,445537.0
2016-03-03 10:40:00,4.44,4.45,4.42,4.44,674980.0,1.7161,1.72,1.7084,1.7161,674980.0
2016-03-03 10:45:00,4.44,4.52,4.43,4.52,1255093.0,1.7161,1.747,1.7122,1.747,1255093.0
2016-03-03 10:50:00,4.51,4.57,4.51,4.56,950935.0,1.7431,1.7663,1.7431,1.7625,950935.0
2016-03-03 10:55:00,4.56,4.57,4.51,4.53,807395.0,1.7625,1.7663,1.7431,1.7509,807395.0
2016-03-03 11:00:00,4.52,4.54,4.5,4.54,726849.0,1.747,1.7547,1.7393,1.7547,726849.0
2016-03-03 11:05:00,4.53,4.57,4.52,4.56,548203.0,1.7509,1.7663,1.747,1.7625,548203.0
2016-03-03 11:10:00,4.56,4.58,4.54,4.57,508926.0,1.7625,1.7702,1.7547,1.7663,508926.0
2016-03-03 11:15:00,4.57,4.58,4.5,4.52,824756.0,1.7663,1.7702,1.7393,1.747,824756.0
2016-03-03 11:20:00,4.51,4.52,4.44,4.48,1011786.0,1.7431,1.747,1.7161,1.7315,1011786.0
2016-03-03 11:25:00,4.48,4.51,4.47,4.49,744512.0,1.7315,1.7431,1.7277,1.7354,744512.0
2016-03-03 11:30:00,4.49,4.54,4.47,4.53,575503.0,1.7354,1.7547,1.7277,1.7509,575503.0
2016-03-03 11:35:00,4.52,4.56,4.51,4.55,1080572.0,1.747,1.7625,1.7431,1.7586,1080572.0
2016-03-03 11:40:00,4.54,4.59,4.54,4.57,1278623.0,1.7547,1.7741,1.7547,1.7663,1278623.0
2016-03-03 11:45:00,4.56,4.59,4.56,4.56,493816.0,1.7625,1.7741,1.7625,1.7625,493816.0
2016-03-03 11:50:00,4.57,4.59,4.55,4.57,694061.0,1.7663,1.7741,1.7586,1.7663,694061.0
2016-03-03 11:55:00,4.57,4.59,4.56,4.58,796299.0,1.7663,1.7741,1.7625,1.7702,796299.0
2016-03-03 12:00:00,4.58,4.59,4.56,4.58,584429.0,1.7702,1.7741,1.7625,1.7702,584429.0
2016-03-03 12:05:00,4.58,4.63,4.58,4.6,878641.0,1.7702,1.7895,1.7702,1.7779,878641.0
2016-03-03 12:10:00,4.6,4.65,4.59,4.63,1280961.0,1.7779,1.7973,1.7741,1.7895,1280961.0
2016-03-03 12:15:00,4.63,4.64,4.58,4.6,636415.0,1.7895,1.7934,1.7702,1.7779,636415.0
2016-03-03 12:20:00,4.6,4.64,4.58,4.62,706344.0,1.7779,1.7934,1.7702,1.7857,706344.0
2016-03-03 12:25:00,4.62,4.63,4.6,4.61,417086.0,1.7857,1.7895,1.7779,1.7818,417086.0
2016-03-03 12:30:00,4.61,4.65,4.6,4.65,1298809.0,1.7818,1.7973,1.7779,1.7973,1298809.0
2016-03-03 12:35:00,4.65,4.67,4.64,4.67,610338.0,1.7973,1.805,1.7934,1.805,610338.0
2016-03-03 12:40:00,4.67,4.68,4.63,4.64,482970.0,1.805,1.8089,1.7895,1.7934,482970.0
2016-03-03 12:45:00,4.64,4.67,4.64,4.66,430555.0,1.7934,1.805,1.7934,1.8011,430555.0
2016-03-03 12:50:00,4.67,4.72,4.66,4.72,960841.0,1.805,1.8243,1.8011,1.8243,960841.0
2016-03-03 12:55:00,4.72,4.72,4.67,4.69,536122.0,1.8243,1.8243,1.805,1.8127,536122.0
2016-03-03 13:00:00,4.69,4.73,4.68,4.73,792244.0,1.8127,1.8282,1.8089,1.8282,792244.0
2016-03-03 13:05:00,4.73,4.73,4.7,4.73,692459.0,1.8282,1.8282,1.8166,1.8282,692459.0
2016-03-03 13:10:00,4.72,4.82,4.72,4.81,1263034.0,1.8243,1.863,1.8243,1.8591,1263034.0
2016-03-03 13:15:00,4.81,4.86,4.8,4.84,1147607.0,1.8591,1.8784,1.8552,1.8707,1147607.0
2016-03-03 13:20:00,4.83,4.86,4.83,4.86,900411.0,1.8668,1.8784,1.8668,1.8784,900411.0
2016-03-03 13:25:00,4.86,4.86,4.77,4.79,989973.0,1.8784,1.8784,1.8436,1.8514,989973.0
2016-03-03 13:30:00,4.79,4.83,4.78,4.82,669472.0,1.8514,1.8668,1.8475,1.863,669472.0
2016-03-03 13:35:00,4.83,4.83,4.79,4.82,959285.0,1.8668,1.8668,1.8514,1.863,959285.0
2016-03-03 13:40:00,4.82,4.83,4.76,4.8,1034739.0,1.863,1.8668,1.8398,1.8552,1034739.0
2016-03-03 13:45:00,4.79,4.81,4.77,4.78,549729.0,1.8514,1.8591,1.8436,1.8475,549729.0
2016-03-03 13:50:00,4.78,4.78,4.68,4.76,1161756.0,1.8475,1.8475,1.8089,1.8398,1161756.0
2016-03-03 13:55:00,4.75,4.78,4.73,4.74,689675.0,1.8359,1.8475,1.8282,1.832,689675.0
2016-03-03 14:00:00,4.74,4.74,4.63,4.63,1724609.0,1.832,1.832,1.7895,1.7895,1724609.0
2016-03-03 14:05:00,4.63,4.64,4.58,4.63,1293184.0,1.7895,1.7934,1.7702,1.7895,1293184.0
2016-03-03 14:10:00,4.63,4.7,4.63,4.7,665864.0,1.7895,1.8166,1.7895,1.8166,665864.0
2016-03-03 14:15:00,4.7,4.7,4.65,4.69,491772.0,1.8166,1.8166,1.7973,1.8127,491772.0
2016-03-03 14:20:00,4.69,4.69,4.63,4.64,449525.0,1.8127,1.8127,1.7895,1.7934,449525.0
2016-03-03 14:25:00,4.65,4.66,4.57,4.59,1039957.0,1.7973,1.8011,1.7663,1.7741,1039957.0
2016-03-03 14:30:00,4.58,4.63,4.56,4.61,1089956.0,1.7702,1.7895,1.7625,1.7818,1089956.0
2016-03-03 14:35:00,4.61,4.68,4.61,4.65,732979.0,1.7818,1.8089,1.7818,1.7973,732979.0
2016-03-03 14:40:00,4.65,4.7,4.64,4.68,641636.0,1.7973,1.8166,1.7934,1.8089,641636.0
2016-03-03 14:45:00,4.68,4.7,4.66,4.68,596173.0,1.8089,1.8166,1.8011,1.8089,596173.0
2016-03-03 14:50:00,4.69,4.7,4.66,4.7,498975.0,1.8127,1.8166,1.8011,1.8166,498975.0
2016-03-03 14:55:00,4.7,4.78,4.69,4.74,1704909.0,1.8166,1.8475,1.8127,1.832,1704909.0
2016-03-03 15:00:00,4.74,4.8,4.74,4.79,891419.0,1.832,1.8552,1.832,1.8514,891419.0
2016-03-03 15:05:00,4.78,4.78,4.74,4.75,591485.0,1.8475,1.8475,1.832,1.8359,591485.0
2016-03-03 15:10:00,4.76,4.76,4.7,4.73,854204.0,1.8398,1.8398,1.8166,1.8282,854204.0
2016-03-03 15:15:00,4.73,4.77,4.72,4.73,716708.0,1.8282,1.8436,1.8243,1.8282,716708.0
2016-03-03 15:20:00,4.72,4.76,4.72,4.74,514813.0,1.8243,1.8398,1.8243,1.832,514813.0
2016-03-03 15:25:00,4.74,4.74,4.69,4.7,828176.0,1.832,1.832,1.8127,1.8166,828176.0
2016-03-03 15:30:00,4.7,4.74,4.69,4.73,830312.0,1.8166,1.832,1.8127,1.8282,830312.0
2016-03-03 15:35:00,4.73,4.73,4.69,4.71,756292.0,1.8282,1.8282,1.8127,1.8204,756292.0
2016-03-03 15:40:00,4.71,4.73,4.7,4.7,771327.0,1.8204,1.8282,1.8166,1.8166,771327.0
2016-03-03 15:45:00,4.7,4.75,4.7,4.74,1215245.0,1.8166,1.8359,1.8166,1.832,1215245.0
2016-03-03 15:50:00,4.73,4.74,4.71,4.71,1661703.0,1.8282,1.832,1.8204,1.8204,1661703.0
2016-03-03 15:55:00,4.72,4.73,4.71,4.71,1932232.0,1.8243,1.8282,1.8204,1.8204,1932232.0
2016-03-04 09:30:00,5.25,5.35,5.19,5.23,6512684.0,2.0292,2.0678,2.006,2.0214,6512684.0
2016-03-04 09:35:00,5.23,5.29,5.18,5.28,2813721.0,2.0214,2.0446,2.0021,2.0408,2813721.0
2016-03-04 09:40:00,5.29,5.29,5.17,5.17,3453817.0,2.0446,2.0446,1.9982,1.9982,3453817.0
2016-03-04 09:45:00,5.17,5.22,5.16,5.2,2015901.0,1.9982,2.0176,1.9944,2.0098,2015901.0
2016-03-04 09:50:00,5.2,5.24,5.14,5.15,2553439.0,2.0098,2.0253,1.9866,1.9905,2553439.0
2016-03-04 09:55:00,5.15,5.18,5.12,5.12,1525576.0,1.9905,2.0021,1.9789,1.9789,1525576.0
2016-03-04 10:00:00,5.12,5.14,5.08,5.11,1747963.0,1.9789,1.9866,1.9635,1.975,1747963.0
2016-03-04 10:05:00,5.11,5.15,5.1,5.14,1505011.0,1.975,1.9905,1.9712,1.9866,1505011.0
2016-03-04 10:10:00,5.15,5.15,5.06,5.1,1089003.0,1.9905,1.9905,1.9557,1.9712,1089003.0
2016-03-04 10:15:00,5.11,5.16,5.1,5.11,1166456.0,1.975,1.9944,1.9712,1.975,1166456.0
2016-03-04 10:20:00,5.1,5.13,5.04,5.07,1873488.0,1.9712,1.9828,1.948,1.9596,1873488.0
2016-03-04 10:25:00,5.07,5.09,5.03,5.09,1702184.0,1.9596,1.9673,1.9441,1.9673,1702184.0
2016-03-04 10:30:00,5.09,5.17,5.09,5.13,1669553.0,1.9673,1.9982,1.9673,1.9828,1669553.0
2016-03-04 10:35:00,5.13,5.17,5.11,5.16,1370527.0,1.9828,1.9982,1.975,1.9944,1370527.0
2016-03-04 10:40:00,5.17,5.23,5.16,5.23,1604608.0,1.9982,2.0214,1.9944,2.0214,1604608.0
2016-03-04 10:45:00,5.23,5.26,5.19,5.23,1656708.0,2.0214,2.033,2.006,2.0214,1656708.0
2016-03-04 10:50:00,5.24,5.27,5.2,5.25,879533.0,2.0253,2.0369,2.0098,2.0292,879533.0
2016-03-04 10:55:00,5.26,5.3,5.25,5.26,1466839.0,2.033,2.0485,2.0292,2.033,1466839.0
2016-03-04 11:00:00,5.27,5.32,5.26,5.29,1382505.0,2.0369,2.0562,2.033,2.0446,1382505.0
2016-03-04 11:05:00,5.3,5.4,5.29,5.4,1211728.0,2.0485,2.0871,2.0446,2.0871,1211728.0
2016-03-04 11:10:00,5.4,5.4,5.34,5.35,1296466.0,2.0871,2.0871,2.0639,2.0678,1296466.0
2016-03-04 11:15:00,5.35,5.38,5.33,5.37,901693.0,2.0678,2.0794,2.0601,2.0755,901693.0
2016-03-04 11:20:00,5.36,5.4,5.35,5.4,1612782.0,2.0717,2.0871,2.0678,2.0871,1612782.0
2016-03-04 11:25:00,5.39,5.4,5.37,5.39,628271.0,2.0833,2.0871,2.0755,2.0833,628271.0
2016-03-04 11:30:00,5.39,5.4,5.35,5.35,859606.0,2.0833,2.0871,2.0678,2.0678,859606.0
2016-03-04 11:35:00,5.35,5.35,5.3,5.32,611248.0,2.0678,2.0678,2.0485,2.0562,611248.0
2016-03-04 11:40:00,5.32,5.34,5.31,5.33,589346.0,2.0562,2.0639,2.0523,2.0601,589346.0
2016-03-04 11:45:00,5.34,5.35,5.3,5.31,608629.0,2.0639,2.0678,2.0485,2.0523,608629.0
2016-03-04 11:50:00,5.32,5.37,5.3,5.35,942745.0,2.0562,2.0755,2.0485,2.0678,942745.0
2016-03-04 11:55:00,5.35,5.38,5.32,5.33,1277896.0,2.0678,2.0794,2.0562,2.0601,1277896.0
2016-03-04 12:00:00,5.34,5.36,5.32,5.36,895413.0,2.0639,2.0717,2.0562,2.0717,895413.0
2016-03-04 12:05:00,5.36,5.36,5.31,5.33,1176718.0,2.0717,2.0717,2.0523,2.0601,1176718.0
2016-03-04 12:10:00,5.33,5.34,5.31,5.31,533662.0,2.0601,2.0639,2.0523,2.0523,533662.0
2016-03-04 12:15:00,5.31,5.32,5.26,5.29,585559.0,2.0523,2.0562,2.033,2.0446,585559.0
2016-03-04 12:20:00,5.29,5.3,5.26,5.26,614460.0,2.0446,2.0485,2.033,2.033,614460.0
2016-03-04 12:25:00,5.27,5.27,5.24,5.26,568382.0,2.0369,2.0369,2.0253,2.033,568382.0
2016-03-04 12:30:00,5.27,5.34,5.26,5.33,800371.0,2.0369,2.0639,2.033,2.0601,800371.0
2016-03-04 12:35:00,5.34,5.35,5.31,5.33,573094.0,2.0639,2.0678,2.0523,2.0601,573094.0
2016-03-04 12:40:00,5.33,5.36,5.3,5.31,503319.0,2.0601,2.0717,2.0485,2.0523,503319.0
2016-03-04 12:45:00,5.31,5.35,5.3,5.35,497560.0,2.0523,2.0678,2.0485,2.0678,497560.0
2016-03-04 12:50:00,5.34,5.37,5.33,5.34,986615.0,2.0639,2.0755,2.0601,2.0639,986615.0
2016-03-04 12:55:00,5.33,5.36,5.33,5.36,681517.0,2.0601,2.0717,2.0601,2.0717,681517.0
2016-03-04 13:00:00,5.36,5.38,5.35,5.37,551941.0,2.0717,2.0794,2.0678,2.0755,551941.0
2016-03-04 13:05:00,5.37,5.4,5.33,5.34,824752.0,2.0755,2.0871,2.0601,2.0639,824752.0
2016-03-04 13:10:00,5.34,5.36,5.33,5.35,535602.0,2.0639,2.0717,2.0601,2.0678,535602.0
2016-03-04 13:15:00,5.35,5.36,5.32,5.35,657183.0,2.0678,2.0717,2.0562,2.0678,657183.0
2016-03-04 13:20:00,5.35,5.4,5.34,5.4,680642.0,2.0678,2.0871,2.0639,2.0871,680642.0
2016-03-04 13:25:00,5.4,5.4,5.38,5.4,1089426.0,2.0871,2.0871,2.0794,2.0871,1089426.0
2016-03-04 13:30:00,5.4,5.42,5.36,5.37,929822.0,2.0871,2.0949,2.0717,2.0755,929822.0
2016-03-04 13:35:00,5.37,5.37,5.35,5.36,373821.0,2.0755,2.0755,2.0678,2.0717,373821.0
2016-03-04 13:40:00,5.37,5.37,5.36,5.37,163907.0,2.0755,2.0755,2.0717,2.0755,163907.0
2016-03-04 13:45:00,5.37,5.37,5.33,5.36,745852.0,2.0755,2.0755,2.0601,2.0717,745852.0
2016-03-04 13:50:00,5.35,5.36,5.34,5.35,519410.0,2.0678,2.0717,2.0639,2.0678,519410.0
2016-03-04 13:55:00,5.35,5.37,5.33,5.34,530207.0,2.0678,2.0755,2.0601,2.0639,530207.0
2016-03-04 14:00:00,5.35,5.35,5.31,5.33,481239.0,2.0678,2.0678,2.0523,2.0601,481239.0
2016-03-04 14:05:00,5.34,5.34,5.3,5.3,935524.0,2.0639,2.0639,2.0485,2.0485,935524.0
2016-03-04 14:10:00,5.31,5.32,5.24,5.24,1011452.0,2.0523,2.0562,2.0253,2.0253,1011452.0
2016-03-04 14:15:00,5.24,5.25,5.22,5.24,900601.0,2.0253,2.0292,2.0176,2.0253,900601.0
2016-03-04 14:20:00,5.24,5.25,5.2,5.23,1277488.0,2.0253,2.0292,2.0098,2.0214,1277488.0
2016-03-04 14:25:00,5.23,5.23,5.18,5.19,415336.0,2.0214,2.0214,2.0021,2.006,415336.0
2016-03-04 14:30:00,5.19,5.23,5.18,5.21,766089.0,2.006,2.0214,2.0021,2.0137,766089.0
2016-03-04 14:35:00,5.21,5.22,5.13,5.14,709000.0,2.0137,2.0176,1.9828,1.9866,709000.0
2016-03-04 14:40:00,5.13,5.14,5.05,5.09,1393981.0,1.9828,1.9866,1.9519,1.9673,1393981.0
2016-03-04 14:45:00,5.09,5.09,5.05,5.05,699267.0,1.9673,1.9673,1.9519,1.9519,699267.0
2016-03-04 14:50:00,5.06,5.11,5.05,5.08,1509070.0,1.9557,1.975,1.9519,1.9635,1509070.0
2016-03-04 14:55:00,5.07,5.15,5.07,5.15,694817.0,1.9596,1.9905,1.9596,1.9905,694817.0
2016-03-04 15:00:00,5.15,5.2,5.11,5.11,830858.0,1.9905,2.0098,1.975,1.975,830858.0
2016-03-04 15:05:00,5.12,5.18,5.11,5.17,395552.0,1.9789,2.0021,1.975,1.9982,395552.0
2016-03-04 15:10:00,5.17,5.2,5.16,5.19,482723.0,1.9982,2.0098,1.9944,2.006,482723.0
2016-03-04 15:15:00,5.2,5.25,5.18,5.24,743287.0,2.0098,2.0292,2.0021,2.0253,743287.0
2016-03-04 15:20:00,5.24,5.25,5.22,5.22,249620.0,2.0253,2.0292,2.0176,2.0176,249620.0
2016-03-04 15:25:00,5.23,5.23,5.2,5.23,456454.0,2.0214,2.0214,2.0098,2.0214,456454.0
2016-03-04 15:30:00,5.23,5.24,5.2,5.21,950507.0,2.0214,2.0253,2.0098,2.0137,950507.0
2016-03-04 15:35:00,5.21,5.22,5.2,5.21,659740.0,2.0137,2.0176,2.0098,2.0137,659740.0
2016-03-04 15:40:00,5.22,5.28,5.21,5.25,805849.0,2.0176,2.0408,2.0137,2.0292,805849.0
2016-03-04 15:45:00,5.25,5.26,5.24,5.25,571106.0,2.0292,2.033,2.0253,2.0292,571106.0
2016-03-04 15:50:00,5.25,5.26,5.23,5.24,1282916.0,2.0292,2.033,2.0214,2.0253,1282916.0
2016-03-04 15:55:00,5.24,5.26,5.23,5.26,1618681.0,2.0253,2.033,2.0214,2.033,1618681.0
2016-03-07 09:30:00,5.27,5.35,5.24,5.25,3268132.0,2.0369,2.0678,2.0253,2.0292,3268132.0
2016-03-07 09:35:00,5.25,5.31,5.24,5.27,2182868.0,2.0292,2.0523,2.0253,2.0369,2182868.0
2016-03-07 09:40:00,5.28,5.3,5.2,5.21,1639848.0,2.0408,2.0485,2.0098,2.0137,1639848.0
2016-03-07 09:45:00,5.21,5.26,5.19,5.21,1439679.0,2.0137,2.033,2.006,2.0137,1439679.0
2016-03-07 09:50:00,5.21,5.25,5.18,5.19,1315368.0,2.0137,2.0292,2.0021,2.006,1315368.0
2016-03-07 09:55:00,5.18,5.19,5.14,5.18,1009013.0,2.0021,2.006,1.9866,2.0021,1009013.0
2016-03-07 10:00:00,5.17,5.18,5.08,5.16,1445595.0,1.9982,2.0021,1.9635,1.9944,1445595.0
2016-03-07 10:05:00,5.16,5.21,5.15,5.21,1068645.0,1.9944,2.0137,1.9905,2.0137,1068645.0
2016-03-07 10:10:00,5.21,5.27,5.18,5.26,1697925.0,2.0137,2.0369,2.0021,2.033,1697925.0
2016-03-07 10:15:00,5.25,5.27,5.23,5.25,995874.0,2.0292,2.0369,2.0214,2.0292,995874.0
2016-03-07 10:20:00,5.25,5.25,5.22,5.24,458630.0,2.0292,2.0292,2.0176,2.0253,458630.0
2016-03-07 10:25:00,5.25,5.26,5.19,5.24,628970.0,2.0292,2.033,2.006,2.0253,628970.0
2016-03-07 10:30:00,5.23,5.26,5.23,5.26,1488295.0,2.0214,2.033,2.0214,2.033,1488295.0
2016-03-07 10:35:00,5.26,5.26,5.24,5.25,1676376.0,2.033,2.033,2.0253,2.0292,1676376.0
2016-03-07 10:40:00,5.25,5.26,5.23,5.25,487012.0,2.0292,2.033,2.0214,2.0292,487012.0
2016-03-07 10:45:00,5.25,5.26,5.21,5.21,512252.0,2.0292,2.033,2.0137,2.0137,512252.0
2016-03-07 10:50:00,5.21,5.24,5.18,5.21,708123.0,2.0137,2.0253,2.0021,2.0137,708123.0
2016-03-07 10:55:00,5.21,5.23,5.19,5.21,776619.0,2.0137,2.0214,2.006,2.0137,776619.0
2016-03-07 11:00:00,5.21,5.24,5.19,5.19,387514.0,2.0137,2.0253,2.006,2.006,387514.0
2016-03-07 11:05:00,5.2,5.25,5.18,5.25,331285.0,2.0098,2.0292,2.0021,2.0292,331285.0
2016-03-07 11:10:00,5.24,5.26,5.24,5.26,360922.0,2.0253,2.033,2.0253,2.033,360922.0
2016-03-07 11:15:00,5.26,5.26,5.19,5.21,483625.0,2.033,2.033,2.006,2.0137,483625.0
2016-03-07 11:20:00,5.21,5.26,5.21,5.24,416735.0,2.0137,2.033,2.0137,2.0253,416735.0
2016-03-07 11:25:00,5.24,5.26,5.23,5.25,498256.0,2.0253,2.033,2.0214,2.0292,498256.0
2016-03-07 11:30:00,5.25,5.29,5.25,5.29,912001.0,2.0292,2.0446,2.0292,2.0446,912001.0
2016-03-07 11:35:00,5.28,5.31,5.28,5.31,479855.0,2.0408,2.0523,2.0408,2.0523,479855.0
2016-03-07 11:40:00,5.31,5.32,5.29,5.3,626976.0,2.0523,2.0562,2.0446,2.0485,626976.0
2016-03-07 11:45:00,5.3,5.3,5.24,5.27,699361.0,2.0485,2.0485,2.0253,2.0369,699361.0
2016-03-07 11:50:00,5.27,5.28,5.25,5.27,590605.0,2.0369,2.0408,2.0292,2.0369,590605.0
2016-03-07 11:55:00,5.26,5.28,5.25,5.27,351309.0,2.033,2.0408,2.0292,2.0369,351309.0
2016-03-07 12:00:00,5.27,5.28,5.26,5.27,380210.0,2.0369,2.0408,2.033,2.0369,380210.0
2016-03-07 12:05:00,5.27,5.29,5.25,5.26,576174.0,2.0369,2.0446,2.0292,2.033,576174.0
2016-03-07 12:10:00,5.26,5.27,5.22,5.24,656990.0,2.033,2.0369,2.0176,2.0253,656990.0
2016-03-07 12:15:00,5.24,5.25,5.2,5.21,570217.0,2.0253,2.0292,2.0098,2.0137,570217.0
2016-03-07 12:20:00,5.21,5.24,5.2,5.24,462105.0,2.0137,2.0253,2.0098,2.0253,462105.0
2016-03-07 12:25:00,5.23,5.25,5.21,5.23,282058.0,2.0214,2.0292,2.0137,2.0214,282058.0
2016-03-07 12:30:00,5.23,5.24,5.22,5.24,199111.0,2.0214,2.0253,2.0176,2.0253,199111.0
2016-03-07 12:35:00,5.23,5.26,5.22,5.24,344546.0,2.0214,2.033,2.0176,2.0253,344546.0
2016-03-07 12:40:00,5.24,5.27,5.23,5.27,254342.0,2.0253,2.0369,2.0214,2.0369,254342.0
2016-03-07 12:45:00,5.26,5.27,5.23,5.25,328011.0,2.033,2.0369,2.0214,2.0292,328011.0
2016-03-07 12:50:00,5.25,5.27,5.24,5.27,219103.0,2.0292,2.0369,2.0253,2.0369,219103.0
2016-03-07 12:55:00,5.27,5.28,5.25,5.26,536567.0,2.0369,2.0408,2.0292,2.033,536567.0
2016-03-07 13:00:00,5.27,5.28,5.25,5.26,377862.0,2.0369,2.0408,2.0292,2.033,377862.0
2016-03-07 13:05:00,5.26,5.27,5.25,5.27,245566.0,2.033,2.0369,2.0292,2.0369,245566.0
2016-03-07 13:10:00,5.27,5.28,5.2,5.21,487922.0,2.0369,2.0408,2.0098,2.0137,487922.0
2016-03-07 13:15:00,5.21,5.22,5.18,5.19,301275.0,2.0137,2.0176,2.0021,2.006,301275.0
2016-03-07 13:20:00,5.19,5.2,5.18,5.19,255160.0,2.006,2.0098,2.0021,2.006,255160.0
2016-03-07 13:25:00,5.2,5.22,5.19,5.21,378644.0,2.0098,2.0176,2.006,2.0137,378644.0
2016-03-07 13:30:00,5.21,5.21,5.17,5.19,190915.0,2.0137,2.0137,1.9982,2.006,190915.0
2016-03-07 13:35:00,5.19,5.19,5.16,5.17,146227.0,2.006,2.006,1.9944,1.9982,146227.0
2016-03-07 13:40:00,5.17,5.18,5.15,5.17,239277.0,1.9982,2.0021,1.9905,1.9982,239277.0
2016-03-07 13:45:00,5.17,5.19,5.16,5.16,443889.0,1.9982,2.006,1.9944,1.9944,443889.0
2016-03-07 13:50:00,5.17,5.21,5.16,5.2,418622.0,1.9982,2.0137,1.9944,2.0098,418622.0
2016-03-07 13:55:00,5.21,5.21,5.18,5.19,188407.0,2.0137,2.0137,2.0021,2.006,188407.0
2016-03-07 14:00:00,5.19,5.22,5.18,5.2,173771.0,2.006,2.0176,2.0021,2.0098,173771.0
2016-03-07 14:05:00,5.19,5.24,5.19,5.2,298916.0,2.006,2.0253,2.006,2.0098,298916.0
2016-03-07 14:10:00,5.2,5.24,5.19,5.23,326365.0,2.0098,2.0253,2.006,2.0214,326365.0
2016-03-07 14:15:00,5.23,5.23,5.18,5.19,386137.0,2.0214,2.0214,2.0021,2.006,386137.0
2016-03-07 14:20:00,5.18,5.2,5.17,5.18,413451.0,2.0021,2.0098,1.9982,2.0021,413451.0
2016-03-07 14:25:00,5.18,5.19,5.13,5.16,672197.0,2.0021,2.006,1.9828,1.9944,672197.0
2016-03-07 14:30:00,5.16,5.16,5.12,5.13,421048.0,1.9944,1.9944,1.9789,1.9828,421048.0
2016-03-07 14:35:00,5.12,5.16,5.11,5.16,410201.0,1.9789,1.9944,1.975,1.9944,410201.0
2016-03-07 14:40:00,5.16,5.17,5.14,5.17,376074.0,1.9944,1.9982,1.9866,1.9982,376074.0
2016-03-07 14:45:00,5.17,5.19,5.15,5.17,438044.0,1.9982,2.006,1.9905,1.9982,438044.0
2016-03-07 14:50:00,5.18,5.19,5.16,5.19,261383.0,2.0021,2.006,1.9944,2.006,261383.0
2016-03-07 14:55:00,5.19,5.21,5.18,5.19,771184.0,2.006,2.0137,2.0021,2.006,771184.0
2016-03-07 15:00:00,5.2,5.2,5.17,5.17,534032.0,2.0098,2.0098,1.9982,1.9982,534032.0
2016-03-07 15:05:00,5.17,5.2,5.16,5.19,326169.0,1.9982,2.0098,1.9944,2.006,326169.0
2016-03-07 15:10:00,5.19,5.21,5.18,5.2,319868.0,2.006,2.0137,2.0021,2.0098,319868.0
2016-03-07 15:15:00,5.2,5.21,5.18,5.21,203050.0,2.0098,2.0137,2.0021,2.0137,203050.0
2016-03-07 15:20:00,5.21,5.22,5.16,5.21,530411.0,2.0137,2.0176,1.9944,2.0137,530411.0
2016-03-07 15:25:00,5.21,5.21,5.18,5.19,332626.0,2.0137,2.0137,2.0021,2.006,332626.0
2016-03-07 15:30:00,5.2,5.23,5.18,5.2,634264.0,2.0098,2.0214,2.0021,2.0098,634264.0
2016-03-07 15:35:00,5.2,5.21,5.19,5.2,304317.0,2.0098,2.0137,2.006,2.0098,304317.0
2016-03-07 15:40:00,5.2,5.23,5.19,5.22,392504.0,2.0098,2.0214,2.006,2.0176,392504.0
2016-03-07 15:45:00,5.22,5.23,5.21,5.23,368184.0,2.0176,2.0214,2.0137,2.0214,368184.0
2016-03-07 15:50:00,5.23,5.23,5.21,5.23,673931.0,2.0214,2.0214,2.0137,2.0214,673931.0
2016-03-07 15:55:00,5.22,5.24,5.21,5.22,1735874.0,2.0176,2.0253,2.0137,2.0176,1735874.0
2016-03-08 09:30:00,5.25,5.28,5.14,5.2,1821730.0,2.0292,2.0408,1.9866,2.0098,1821730.0
2016-03-08 09:35:00,5.2,5.2,5.16,5.17,1132642.0,2.0098,2.0098,1.9944,1.9982,1132642.0
2016-03-08 09:40:00,5.16,5.17,5.05,5.06,1703197.0,1.9944,1.9982,1.9519,1.9557,1703197.0
2016-03-08 09:45:00,5.06,5.15,5.05,5.13,846110.0,1.9557,1.9905,1.9519,1.9828,846110.0
2016-03-08 09:50:00,5.14,5.15,5.05,5.1,1187229.0,1.9866,1.9905,1.9519,1.9712,1187229.0
2016-03-08 09:55:00,5.1,5.1,4.96,4.98,2010933.0,1.9712,1.9712,1.9171,1.9248,2010933.0
2016-03-08 10:00:00,4.97,5.08,4.96,5.08,871418.0,1.9209,1.9635,1.9171,1.9635,871418.0
2016-03-08 10:05:00,5.08,5.11,5.0,5.0,885247.0,1.9635,1.975,1.9325,1.9325,885247.0
2016-03-08 10:10:00,5.0,5.07,5.0,5.03,942521.0,1.9325,1.9596,1.9325,1.9441,942521.0
2016-03-08 10:15:00,5.03,5.05,4.99,5.0,539679.0,1.9441,1.9519,1.9287,1.9325,539679.0
2016-03-08 10:20:00,5.0,5.05,4.99,5.02,379642.0,1.9325,1.9519,1.9287,1.9403,379642.0
2016-03-08 10:25:00,5.02,5.03,5.0,5.02,533913.0,1.9403,1.9441,1.9325,1.9403,533913.0
2016-03-08 10:30:00,5.01,5.04,5.0,5.04,497383.0,1.9364,1.948,1.9325,1.948,497383.0
2016-03-08 10:35:00,5.04,5.06,5.02,5.04,405016.0,1.948,1.9557,1.9403,1.948,405016.0
2016-03-08 10:40:00,5.04,5.05,4.98,4.98,501356.0,1.948,1.9519,1.9248,1.9248,501356.0
2016-03-08 10:45:00,4.98,5.0,4.96,4.98,297538.0,1.9248,1.9325,1.9171,1.9248,297538.0
2016-03-08 10:50:00,4.98,5.0,4.98,4.99,211288.0,1.9248,1.9325,1.9248,1.9287,211288.0
2016-03-08 10:55:00,4.98,4.99,4.89,4.91,692915.0,1.9248,1.9287,1.89,1.8977,692915.0
2016-03-08 11:00:00,4.91,4.98,4.9,4.92,1292110.0,1.8977,1.9248,1.8939,1.9016,1292110.0
2016-03-08 11:05:00,4.91,4.97,4.89,4.93,846283.0,1.8977,1.9209,1.89,1.9055,846283.0
2016-03-08 11:10:00,4.94,4.95,4.9,4.91,514056.0,1.9093,1.9132,1.8939,1.8977,514056.0
2016-03-08 11:15:00,4.9,5.0,4.9,4.95,605588.0,1.8939,1.9325,1.8939,1.9132,605588.0
2016-03-08 11:20:00,4.94,4.97,4.92,4.92,858034.0,1.9093,1.9209,1.9016,1.9016,858034.0
2016-03-08 11:25:00,4.93,4.97,4.9,4.92,850865.0,1.9055,1.9209,1.8939,1.9016,850865.0
2016-03-08 11:30:00,4.92,4.97,4.92,4.96,363106.0,1.9016,1.9209,1.9016,1.9171,363106.0
2016-03-08 11:35:00,4.96,4.97,4.94,4.96,574545.0,1.9171,1.9209,1.9093,1.9171,574545.0
2016-03-08 11:40:00,4.96,5.0,4.95,4.98,385165.0,1.9171,1.9325,1.9132,1.9248,385165.0
2016-03-08 11:45:00,4.98,5.0,4.97,4.99,233491.0,1.9248,1.9325,1.9209,1.9287,233491.0
2016-03-08 11:50:00,4.99,5.07,4.99,5.02,572509.0,1.9287,1.9596,1.9287,1.9403,572509.0
2016-03-08 11:55:00,5.03,5.03,4.98,5.0,833282.0,1.9441,1.9441,1.9248,1.9325,833282.0
2016-03-08 12:00:00,5.0,5.01,4.96,4.97,552669.0,1.9325,1.9364,1.9171,1.9209,552669.0
2016-03-08 12:05:00,4.97,5.03,4.97,5.03,274352.0,1.9209,1.9441,1.9209,1.9441,274352.0
2016-03-08 12:10:00,5.03,5.06,5.02,5.04,408497.0,1.9441,1.9557,1.9403,1.948,408497.0
2016-03-08 12:15:00,5.04,5.05,5.01,5.04,88656.0,1.948,1.9519,1.9364,1.948,88656.0
2016-03-08 12:20:00,5.04,5.08,5.02,5.07,298978.0,1.948,1.9635,1.9403,1.9596,298978.0
2016-03-08 12:25:00,5.07,5.1,5.07,5.07,235299.0,1.9596,1.9712,1.9596,1.9596,235299.0
2016-03-08 12:30:00,5.08,5.11,5.07,5.09,331430.0,1.9635,1.975,1.9596,1.9673,331430.0
2016-03-08 12:35:00,5.08,5.13,5.06,5.11,287772.0,1.9635,1.9828,1.9557,1.975,287772.0
2016-03-08 12:40:00,5.11,5.12,5.1,5.1,244852.0,1.975,1.9789,1.9712,1.9712,244852.0
2016-03-08 12:45:00,5.11,5.11,5.07,5.08,317312.0,1.975,1.975,1.9596,1.9635,317312.0
2016-03-08 12:50:00,5.08,5.09,5.06,5.07,306248.0,1.9635,1.9673,1.9557,1.9596,306248.0
2016-03-08 12:55:00,5.07,5.09,5.06,5.09,168290.0,1.9596,1.9673,1.9557,1.9673,168290.0
2016-03-08 13:00:00,5.08,5.09,5.07,5.08,114096.0,1.9635,1.9673,1.9596,1.9635,114096.0
2016-03-08 13:05:00,5.08,5.08,5.04,5.07,280764.0,1.9635,1.9635,1.948,1.9596,280764.0
2016-03-08 13:10:00,5.06,5.07,5.03,5.04,177354.0,1.9557,1.9596,1.9441,1.948,177354.0
2016-03-08 13:15:00,5.04,5.11,5.03,5.11,184050.0,1.948,1.975,1.9441,1.975,184050.0
2016-03-08 13:20:00,5.1,5.16,5.1,5.14,396936.0,1.9712,1.9944,1.9712,1.9866,396936.0
2016-03-08 13:25:00,5.14,5.16,5.13,5.15,184669.0,1.9866,1.9944,1.9828,1.9905,184669.0
2016-03-08 13:30:00,5.15,5.15,5.11,5.15,252706.0,1.9905,1.9905,1.975,1.9905,252706.0
2016-03-08 13:35:00,5.16,5.2,5.15,5.2,598350.0,1.9944,2.0098,1.9905,2.0098,598350.0
2016-03-08 13:40:00,5.2,5.28,5.19,5.26,727022.0,2.0098,2.0408,2.006,2.033,727022.0
2016-03-08 13:45:00,5.27,5.28,5.21,5.21,479029.0,2.0369,2.0408,2.0137,2.0137,479029.0
2016-03-08 13:50:00,5.21,5.28,5.21,5.26,505022.0,2.0137,2.0408,2.0137,2.033,505022.0
2016-03-08 13:55:00,5.26,5.3,5.26,5.28,503466.0,2.033,2.0485,2.033,2.0408,503466.0
2016-03-08 14:00:00,5.28,5.31,5.26,5.29,708896.0,2.0408,2.0523,2.033,2.0446,708896.0
2016-03-08 14:05:00,5.29,5.29,5.23,5.27,644399.0,2.0446,2.0446,2.0214,2.0369,644399.0
2016-03-08 14:10:00,5.27,5.27,5.26,5.27,615382.0,2.0369,2.0369,2.033,2.0369,615382.0
2016-03-08 14:15:00,5.27,5.28,5.24,5.25,411581.0,2.0369,2.0408,2.0253,2.0292,411581.0
2016-03-08 14:20:00,5.25,5.28,5.24,5.24,754743.0,2.0292,2.0408,2.0253,2.0253,754743.0
2016-03-08 14:25:00,5.24,5.26,5.22,5.22,668927.0,2.0253,2.033,2.0176,2.0176,668927.0
2016-03-08 14:30:00,5.22,5.25,5.22,5.25,301108.0,2.0176,2.0292,2.0176,2.0292,301108.0
2016-03-08 14:35:00,5.25,5.25,5.21,5.21,561313.0,2.0292,2.0292,2.0137,2.0137,561313.0
2016-03-08 14:40:00,5.21,5.26,5.21,5.25,275264.0,2.0137,2.033,2.0137,2.0292,275264.0
2016-03-08 14:45:00,5.25,5.25,5.23,5.24,318726.0,2.0292,2.0292,2.0214,2.0253,318726.0
2016-03-08 14:50:00,5.24,5.25,5.22,5.25,349115.0,2.0253,2.0292,2.0176,2.0292,349115.0
2016-03-08 14:55:00,5.25,5.27,5.23,5.25,448827.0,2.0292,2.0369,2.0214,2.0292,448827.0
2016-03-08 15:00:00,5.25,5.27,5.25,5.26,202184.0,2.0292,2.0369,2.0292,2.033,202184.0
2016-03-08 15:05:00,5.27,5.27,5.24,5.25,354577.0,2.0369,2.0369,2.0253,2.0292,354577.0
2016-03-08 15:10:00,5.25,5.26,5.22,5.22,467072.0,2.0292,2.033,2.0176,2.0176,467072.0
2016-03-08 15:15:00,5.23,5.23,5.18,5.18,642411.0,2.0214,2.0214,2.0021,2.0021,642411.0
2016-03-08 15:20:00,5.19,5.19,5.16,5.17,521801.0,2.006,2.006,1.9944,1.9982,521801.0
2016-03-08 15:25:00,5.17,5.22,5.16,5.18,683908.0,1.9982,2.0176,1.9944,2.0021,683908.0
2016-03-08 15:30:00,5.18,5.19,5.14,5.16,479951.0,2.0021,2.006,1.9866,1.9944,479951.0
2016-03-08 15:35:00,5.15,5.17,5.13,5.13,364816.0,1.9905,1.9982,1.9828,1.9828,364816.0
2016-03-08 15:40:00,5.13,5.14,5.12,5.13,574146.0,1.9828,1.9866,1.9789,1.9828,574146.0
2016-03-08 15:45:00,5.13,5.15,5.11,5.11,757257.0,1.9828,1.9905,1.975,1.975,757257.0
2016-03-08 15:50:00,5.12,5.13,5.11,5.13,694830.0,1.9789,1.9828,1.975,1.9828,694830.0
2016-03-08 15:55:00,5.13,5.13,5.08,5.08,2512960.0,1.9828,1.9828,1.9635,1.9635,2512960.0
2016-03-09 09:30:00,5.32,5.37,5.26,5.26,1060669.0,2.0562,2.0755,2.033,2.033,1060669.0
2016-03-09 09:35:00,5.27,5.27,5.15,5.17,927180.0,2.0369,2.0369,1.9905,1.9982,927180.0
2016-03-09 09:40:00,5.17,5.23,5.15,5.17,991495.0,1.9982,2.0214,1.9905,1.9982,991495.0
2016-03-09 09:45:00,5.17,5.17,5.03,5.08,1322015.0,1.9982,1.9982,1.9441,1.9635,1322015.0
2016-03-09 09:50:00,5.08,5.08,5.02,5.07,730234.0,1.9635,1.9635,1.9403,1.9596,730234.0
2016-03-09 09:55:00,5.08,5.16,5.07,5.16,849685.0,1.9635,1.9944,1.9596,1.9944,849685.0
2016-03-09 10:00:00,5.15,5.19,5.13,5.15,639208.0,1.9905,2.006,1.9828,1.9905,639208.0
2016-03-09 10:05:00,5.15,5.16,5.07,5.07,1112446.0,1.9905,1.9944,1.9596,1.9596,1112446.0
2016-03-09 10:10:00,5.07,5.1,5.07,5.08,882370.0,1.9596,1.9712,1.9596,1.9635,882370.0
2016-03-09 10:15:00,5.09,5.13,5.05,5.05,1207347.0,1.9673,1.9828,1.9519,1.9519,1207347.0
2016-03-09 10:20:00,5.06,5.09,5.03,5.08,1058113.0,1.9557,1.9673,1.9441,1.9635,1058113.0
2016-03-09 10:25:00,5.08,5.09,5.06,5.07,344567.0,1.9635,1.9673,1.9557,1.9596,344567.0
2016-03-09 10:30:00,5.08,5.18,5.06,5.14,1443439.0,1.9635,2.0021,1.9557,1.9866,1443439.0
2016-03-09 10:35:00,5.14,5.23,5.14,5.2,569579.0,1.9866,2.0214,1.9866,2.0098,569579.0
2016-03-09 10:40:00,5.2,5.22,5.17,5.21,858857.0,2.0098,2.0176,1.9982,2.0137,858857.0
2016-03-09 10:45:00,5.2,5.21,5.12,5.15,860006.0,2.0098,2.0137,1.9789,1.9905,860006.0
2016-03-09 10:50:00,5.14,5.14,5.03,5.07,895299.0,1.9866,1.9866,1.9441,1.9596,895299.0
2016-03-09 10:55:00,5.06,5.13,5.06,5.12,978146.0,1.9557,1.9828,1.9557,1.9789,978146.0
2016-03-09 11:00:00,5.11,5.17,5.11,5.14,564093.0,1.975,1.9982,1.975,1.9866,564093.0
2016-03-09 11:05:00,5.14,5.15,5.09,5.13,528135.0,1.9866,1.9905,1.9673,1.9828,528135.0
2016-03-09 11:10:00,5.13,5.17,5.13,5.16,1010160.0,1.9828,1.9982,1.9828,1.9944,1010160.0
2016-03-09 11:15:00,5.15,5.18,5.15,5.16,622732.0,1.9905,2.0021,1.9905,1.9944,622732.0
2016-03-09 11:20:00,5.16,5.2,5.14,5.2,631567.0,1.9944,2.0098,1.9866,2.0098,631567.0
2016-03-09 11:25:00,5.2,5.23,5.19,5.21,415868.0,2.0098,2.0214,2.006,2.0137,415868.0
2016-03-09 11:30:00,5.21,5.24,5.2,5.21,258196.0,2.0137,2.0253,2.0098,2.0137,258196.0
2016-03-09 11:35:00,5.22,5.24,5.21,5.22,500175.0,2.0176,2.0253,2.0137,2.0176,500175.0
2016-03-09 11:40:00,5.22,5.23,5.2,5.22,371599.0,2.0176,2.0214,2.0098,2.0176,371599.0
2016-03-09 11:45:00,5.23,5.24,5.21,5.23,167442.0,2.0214,2.0253,2.0137,2.0214,167442.0
2016-03-09 11:50:00,5.22,5.25,5.22,5.25,258444.0,2.0176,2.0292,2.0176,2.0292,258444.0
2016-03-09 11:55:00,5.25,5.28,5.24,5.27,526104.0,2.0292,2.0408,2.0253,2.0369,526104.0
2016-03-09 12:00:00,5.27,5.27,5.22,5.24,189747.0,2.0369,2.0369,2.0176,2.0253,189747.0
2016-03-09 12:05:00,5.23,5.24,5.21,5.23,156719.0,2.0214,2.0253,2.0137,2.0214,156719.0
2016-03-09 12:10:00,5.23,5.26,5.22,5.25,222994.0,2.0214,2.033,2.0176,2.0292,222994.0
2016-03-09 12:15:00,5.25,5.25,5.23,5.25,124301.0,2.0292,2.0292,2.0214,2.0292,124301.0
2016-03-09 12:20:00,5.25,5.25,5.23,5.24,152855.0,2.0292,2.0292,2.0214,2.0253,152855.0
2016-03-09 12:25:00,5.25,5.25,5.23,5.25,211007.0,2.0292,2.0292,2.0214,2.0292,211007.0
2016-03-09 12:30:00,5.25,5.28,5.25,5.28,357566.0,2.0292,2.0408,2.0292,2.0408,357566.0
2016-03-09 12:35:00,5.28,5.28,5.25,5.26,192099.0,2.0408,2.0408,2.0292,2.033,192099.0
2016-03-09 12:40:00,5.25,5.26,5.24,5.25,236457.0,2.0292,2.033,2.0253,2.0292,236457.0
2016-03-09 12:45:00,5.25,5.25,5.17,5.19,270797.0,2.0292,2.0292,1.9982,2.006,270797.0
2016-03-09 12:50:00,5.19,5.22,5.18,5.21,284654.0,2.006,2.0176,2.0021,2.0137,284654.0
2016-03-09 12:55:00,5.21,5.21,5.16,5.17,210570.0,2.0137,2.0137,1.9944,1.9982,210570.0
2016-03-09 13:00:00,5.18,5.18,5.15,5.16,175746.0,2.0021,2.0021,1.9905,1.9944,175746.0
2016-03-09 13:05:00,5.15,5.17,5.14,5.16,413792.0,1.9905,1.9982,1.9866,1.9944,413792.0
2016-03-09 13:10:00,5.16,5.18,5.14,5.17,93448.0,1.9944,2.0021,1.9866,1.9982,93448.0
2016-03-09 13:15:00,5.17,5.18,5.15,5.16,216136.0,1.9982,2.0021,1.9905,1.9944,216136.0
2016-03-09 13:20:00,5.17,5.18,5.16,5.18,89654.0,1.9982,2.0021,1.9944,2.0021,89654.0
2016-03-09 13:25:00,5.17,5.18,5.14,5.17,632580.0,1.9982,2.0021,1.9866,1.9982,632580.0
2016-03-09 13:30:00,5.18,5.19,5.17,5.17,130392.0,2.0021,2.006,1.9982,1.9982,130392.0
2016-03-09 13:35:00,5.17,5.19,5.17,5.17,159647.0,1.9982,2.006,1.9982,1.9982,159647.0
2016-03-09 13:40:00,5.16,5.17,5.16,5.17,196333.0,1.9944,1.9982,1.9944,1.9982,196333.0
2016-03-09 13:45:00,5.17,5.21,5.16,5.21,119250.0,1.9982,2.0137,1.9944,2.0137,119250.0
2016-03-09 13:50:00,5.21,5.22,5.19,5.2,555361.0,2.0137,2.0176,2.006,2.0098,555361.0
2016-03-09 13:55:00,5.21,5.24,5.2,5.23,178098.0,2.0137,2.0253,2.0098,2.0214,178098.0
2016-03-09 14:00:00,5.22,5.24,5.21,5.22,119346.0,2.0176,2.0253,2.0137,2.0176,119346.0
2016-03-09 14:05:00,5.23,5.23,5.2,5.21,231345.0,2.0214,2.0214,2.0098,2.0137,231345.0
2016-03-09 14:10:00,5.21,5.22,5.19,5.22,428494.0,2.0137,2.0176,2.006,2.0176,428494.0
2016-03-09 14:15:00,5.22,5.24,5.21,5.24,257542.0,2.0176,2.0253,2.0137,2.0253,257542.0
2016-03-09 14:20:00,5.24,5.24,5.22,5.23,92487.0,2.0253,2.0253,2.0176,2.0214,92487.0
2016-03-09 14:25:00,5.23,5.27,5.22,5.27,477306.0,2.0214,2.0369,2.0176,2.0369,477306.0
2016-03-09 14:30:00,5.27,5.27,5.24,5.25,243794.0,2.0369,2.0369,2.0253,2.0292,243794.0
2016-03-09 14:35:00,5.25,5.27,5.24,5.25,347466.0,2.0292,2.0369,2.0253,2.0292,347466.0
2016-03-09 14:40:00,5.24,5.25,5.22,5.23,196405.0,2.0253,2.0292,2.0176,2.0214,196405.0
2016-03-09 14:45:00,5.24,5.25,5.22,5.23,379911.0,2.0253,2.0292,2.0176,2.0214,379911.0
2016-03-09 14:50:00,5.23,5.23,5.19,5.2,503630.0,2.0214,2.0214,2.006,2.0098,503630.0
2016-03-09 14:55:00,5.2,5.21,5.19,5.21,185293.0,2.0098,2.0137,2.006,2.0137,185293.0
2016-03-09 15:00:00,5.2,5.2,5.19,5.2,149205.0,2.0098,2.0098,2.006,2.0098,149205.0
2016-03-09 15:05:00,5.2,5.21,5.18,5.19,298368.0,2.0098,2.0137,2.0021,2.006,298368.0
2016-03-09 15:10:00,5.19,5.2,5.19,5.19,157760.0,2.006,2.0098,2.006,2.006,157760.0
2016-03-09 15:15:00,5.19,5.21,5.19,5.2,236616.0,2.006,2.0137,2.006,2.0098,236616.0
2016-03-09 15:20:00,5.2,5.2,5.19,5.19,144041.0,2.0098,2.0098,2.006,2.006,144041.0
2016-03-09 15:25:00,5.19,5.2,5.17,5.17,624652.0,2.006,2.0098,1.9982,1.9982,624652.0
2016-03-09 15:30:00,5.17,5.19,5.16,5.16,489450.0,1.9982,2.006,1.9944,1.9944,489450.0
2016-03-09 15:35:00,5.17,5.18,5.16,5.17,289733.0,1.9982,2.0021,1.9944,1.9982,289733.0
2016-03-09 15:40:00,5.17,5.18,5.16,5.17,429661.0,1.9982,2.0021,1.9944,1.9982,429661.0
2016-03-09 15:45:00,5.17,5.18,5.14,5.15,1427722.0,1.9982,2.0021,1.9866,1.9905,1427722.0
2016-03-09 15:50:00,5.15,5.16,5.14,5.15,667969.0,1.9905,1.9944,1.9866,1.9905,667969.0
2016-03-09 15:55:00,5.15,5.15,5.1,5.12,2643284.0,1.9905,1.9905,1.9712,1.9789,2643284.0
2016-03-10 09:30:00,5.09,5.11,5.03,5.09,1580564.0,1.9673,1.975,1.9441,1.9673,1580564.0
2016-03-10 09:35:00,5.09,5.14,5.02,5.08,906682.0,1.9673,1.9866,1.9403,1.9635,906682.0
2016-03-10 09:40:00,5.08,5.08,5.01,5.04,819820.0,1.9635,1.9635,1.9364,1.948,819820.0
2016-03-10 09:45:00,5.03,5.07,5.0,5.07,840039.0,1.9441,1.9596,1.9325,1.9596,840039.0
2016-03-10 09:50:00,5.07,5.11,5.05,5.09,505615.0,1.9596,1.975,1.9519,1.9673,505615.0
2016-03-10 09:55:00,5.1,5.14,5.08,5.1,576929.0,1.9712,1.9866,1.9635,1.9712,576929.0
2016-03-10 10:00:00,5.1,5.15,5.08,5.14,536559.0,1.9712,1.9905,1.9635,1.9866,536559.0
2016-03-10 10:05:00,5.14,5.18,5.12,5.15,683545.0,1.9866,2.0021,1.9789,1.9905,683545.0
2016-03-10 10:10:00,5.14,5.18,5.12,5.16,479578.0,1.9866,2.0021,1.9789,1.9944,479578.0
2016-03-10 10:15:00,5.16,5.2,5.15,5.17,573424.0,1.9944,2.0098,1.9905,1.9982,573424.0
2016-03-10 10:20:00,5.17,5.2,5.15,5.16,485617.0,1.9982,2.0098,1.9905,1.9944,485617.0
2016-03-10 10:25:00,5.16,5.18,5.13,5.15,336201.0,1.9944,2.0021,1.9828,1.9905,336201.0
2016-03-10 10:30:00,5.14,5.16,5.12,5.15,375802.0,1.9866,1.9944,1.9789,1.9905,375802.0
2016-03-10 10:35:00,5.15,5.17,5.1,5.14,520138.0,1.9905,1.9982,1.9712,1.9866,520138.0
2016-03-10 10:40:00,5.14,5.2,5.13,5.2,549096.0,1.9866,2.0098,1.9828,2.0098,549096.0
2016-03-10 10:45:00,5.2,5.23,5.17,5.18,623490.0,2.0098,2.0214,1.9982,2.0021,623490.0
2016-03-10 10:50:00,5.18,5.2,5.15,5.17,850709.0,2.0021,2.0098,1.9905,1.9982,850709.0
2016-03-10 10:55:00,5.17,5.17,5.13,5.14,784160.0,1.9982,1.9982,1.9828,1.9866,784160.0
2016-03-10 11:00:00,5.14,5.16,5.1,5.15,634011.0,1.9866,1.9944,1.9712,1.9905,634011.0
2016-03-10 11:05:00,5.15,5.18,5.13,5.15,433406.0,1.9905,2.0021,1.9828,1.9905,433406.0
2016-03-10 11:10:00,5.15,5.15,5.12,5.15,460422.0,1.9905,1.9905,1.9789,1.9905,460422.0
2016-03-10 11:15:00,5.15,5.16,5.1,5.11,457331.0,1.9905,1.9944,1.9712,1.975,457331.0
2016-03-10 11:20:00,5.1,5.11,5.07,5.09,523529.0,1.9712,1.975,1.9596,1.9673,523529.0
2016-03-10 11:25:00,5.09,5.11,5.06,5.07,508117.0,1.9673,1.975,1.9557,1.9596,508117.0
2016-03-10 11:30:00,5.07,5.09,5.06,5.07,264761.0,1.9596,1.9673,1.9557,1.9596,264761.0
2016-03-10 11:35:00,5.07,5.11,5.06,5.1,403321.0,1.9596,1.975,1.9557,1.9712,403321.0
2016-03-10 11:40:00,5.1,5.14,5.1,5.12,362699.0,1.9712,1.9866,1.9712,1.9789,362699.0
2016-03-10 11:45:00,5.11,5.15,5.1,5.15,419400.0,1.975,1.9905,1.9712,1.9905,419400.0
2016-03-10 11:50:00,5.14,5.15,5.1,5.11,340169.0,1.9866,1.9905,1.9712,1.975,340169.0
2016-03-10 11:55:00,5.11,5.15,5.11,5.12,291116.0,1.975,1.9905,1.975,1.9789,291116.0
2016-03-10 12:00:00,5.12,5.15,5.11,5.13,171393.0,1.9789,1.9905,1.975,1.9828,171393.0
2016-03-10 12:05:00,5.13,5.14,5.12,5.14,137431.0,1.9828,1.9866,1.9789,1.9866,137431.0
2016-03-10 12:10:00,5.14,5.14,5.11,5.13,120863.0,1.9866,1.9866,1.975,1.9828,120863.0
2016-03-10 12:15:00,5.13,5.14,5.09,5.1,190443.0,1.9828,1.9866,1.9673,1.9712,190443.0
2016-03-10 12:20:00,5.11,5.11,5.09,5.1,115855.0,1.975,1.975,1.9673,1.9712,115855.0
2016-03-10 12:25:00,5.09,5.12,5.09,5.1,202672.0,1.9673,1.9789,1.9673,1.9712,202672.0
2016-03-10 12:30:00,5.09,5.1,5.05,5.09,402247.0,1.9673,1.9712,1.9519,1.9673,402247.0
2016-03-10 12:35:00,5.08,5.08,5.04,5.04,554148.0,1.9635,1.9635,1.948,1.948,554148.0
2016-03-10 12:40:00,5.04,5.05,5.02,5.02,441224.0,1.948,1.9519,1.9403,1.9403,441224.0
2016-03-10 12:45:00,5.03,5.04,4.98,5.02,754712.0,1.9441,1.948,1.9248,1.9403,754712.0
2016-03-10 12:50:00,5.02,5.06,5.01,5.04,260403.0,1.9403,1.9557,1.9364,1.948,260403.0
2016-03-10 12:55:00,5.04,5.07,5.04,5.07,153914.0,1.948,1.9596,1.948,1.9596,153914.0
2016-03-10 13:00:00,5.07,5.07,5.06,5.07,98508.0,1.9596,1.9596,1.9557,1.9596,98508.0
2016-03-10 13:05:00,5.07,5.12,5.06,5.1,984947.0,1.9596,1.9789,1.9557,1.9712,984947.0
2016-03-10 13:10:00,5.1,5.11,5.09,5.1,390171.0,1.9712,1.975,1.9673,1.9712,390171.0
2016-03-10 13:15:00,5.11,5.14,5.11,5.14,183495.0,1.975,1.9866,1.975,1.9866,183495.0
2016-03-10 13:20:00,5.14,5.16,5.13,5.16,124600.0,1.9866,1.9944,1.9828,1.9944,124600.0
2016-03-10 13:25:00,5.16,5.2,5.16,5.19,284066.0,1.9944,2.0098,1.9944,2.006,284066.0
2016-03-10 13:30:00,5.19,5.23,5.18,5.22,526574.0,2.006,2.0214,2.0021,2.0176,526574.0
2016-03-10 13:35:00,5.22,5.23,5.2,5.22,434483.0,2.0176,2.0214,2.0098,2.0176,434483.0
2016-03-10 13:40:00,5.21,5.23,5.2,5.21,272022.0,2.0137,2.0214,2.0098,2.0137,272022.0
2016-03-10 13:45:00,5.21,5.22,5.19,5.2,275628.0,2.0137,2.0176,2.006,2.0098,275628.0
2016-03-10 13:50:00,5.2,5.23,5.2,5.23,233196.0,2.0098,2.0214,2.0098,2.0214,233196.0
2016-03-10 13:55:00,5.23,5.25,5.21,5.22,539479.0,2.0214,2.0292,2.0137,2.0176,539479.0
2016-03-10 14:00:00,5.21,5.24,5.2,5.22,198433.0,2.0137,2.0253,2.0098,2.0176,198433.0
2016-03-10 14:05:00,5.22,5.22,5.15,5.16,292427.0,2.0176,2.0176,1.9905,1.9944,292427.0
2016-03-10 14:10:00,5.15,5.18,5.13,5.17,462146.0,1.9905,2.0021,1.9828,1.9982,462146.0
2016-03-10 14:15:00,5.17,5.22,5.17,5.2,212544.0,1.9982,2.0176,1.9982,2.0098,212544.0
2016-03-10 14:20:00,5.2,5.25,5.19,5.25,255218.0,2.0098,2.0292,2.006,2.0292,255218.0
2016-03-10 14:25:00,5.25,5.27,5.22,5.26,869632.0,2.0292,2.0369,2.0176,2.033,869632.0
2016-03-10 14:30:00,5.26,5.28,5.25,5.27,487322.0,2.033,2.0408,2.0292,2.0369,487322.0
2016-03-10 14:35:00,5.27,5.28,5.24,5.25,177402.0,2.0369,2.0408,2.0253,2.0292,177402.0
2016-03-10 14:40:00,5.25,5.28,5.23,5.25,228529.0,2.0292,2.0408,2.0214,2.0292,228529.0
2016-03-10 14:45:00,5.25,5.27,5.23,5.23,196592.0,2.0292,2.0369,2.0214,2.0214,196592.0
2016-03-10 14:50:00,5.23,5.26,5.21,5.21,295004.0,2.0214,2.033,2.0137,2.0137,295004.0
2016-03-10 14:55:00,5.21,5.24,5.21,5.22,104784.0,2.0137,2.0253,2.0137,2.0176,104784.0
2016-03-10 15:00:00,5.23,5.26,5.22,5.25,266629.0,2.0214,2.033,2.0176,2.0292,266629.0
2016-03-10 15:05:00,5.25,5.31,5.24,5.3,854200.0,2.0292,2.0523,2.0253,2.0485,854200.0
2016-03-10 15:10:00,5.3,5.35,5.29,5.35,1550867.0,2.0485,2.0678,2.0446,2.0678,1550867.0
2016-03-10 15:15:00,5.35,5.41,5.34,5.4,2166819.0,2.0678,2.091,2.0639,2.0871,2166819.0
2016-03-10 15:20:00,5.41,5.42,5.37,5.41,1651768.0,2.091,2.0949,2.0755,2.091,1651768.0
2016-03-10 15:25:00,5.41,5.41,5.34,5.37,1836257.0,2.091,2.091,2.0639,2.0755,1836257.0
2016-03-10 15:30:00,5.37,5.38,5.33,5.33,416456.0,2.0755,2.0794,2.0601,2.0601,416456.0
2016-03-10 15:35:00,5.34,5.35,5.32,5.33,685988.0,2.0639,2.0678,2.0562,2.0601,685988.0
2016-03-10 15:40:00,5.34,5.35,5.32,5.35,597681.0,2.0639,2.0678,2.0562,2.0678,597681.0
2016-03-10 15:45:00,5.35,5.36,5.33,5.34,786977.0,2.0678,2.0717,2.0601,2.0639,786977.0
2016-03-10 15:50:00,5.34,5.35,5.33,5.33,1058057.0,2.0639,2.0678,2.0601,2.0601,1058057.0
2016-03-10 15:55:00,5.33,5.35,5.33,5.35,1577734.0,2.0601,2.0678,2.0601,2.0678,1577734.0
2016-03-11 09:30:00,5.39,5.47,5.39,5.47,916841.0,2.0833,2.1142,2.0833,2.1142,916841.0
2016-03-11 09:35:00,5.46,5.47,5.41,5.44,609697.0,2.1103,2.1142,2.091,2.1026,609697.0
2016-03-11 09:40:00,5.44,5.45,5.41,5.44,683658.0,2.1026,2.1065,2.091,2.1026,683658.0
2016-03-11 09:45:00,5.44,5.45,5.38,5.43,814773.0,2.1026,2.1065,2.0794,2.0987,814773.0
2016-03-11 09:50:00,5.44,5.5,5.43,5.48,1089842.0,2.1026,2.1258,2.0987,2.1181,1089842.0
2016-03-11 09:55:00,5.48,5.49,5.42,5.43,646406.0,2.1181,2.1219,2.0949,2.0987,646406.0
2016-03-11 10:00:00,5.42,5.45,5.4,5.41,691694.0,2.0949,2.1065,2.0871,2.091,691694.0
2016-03-11 10:05:00,5.41,5.44,5.4,5.41,379697.0,2.091,2.1026,2.0871,2.091,379697.0
2016-03-11 10:10:00,5.41,5.48,5.41,5.48,746644.0,2.091,2.1181,2.091,2.1181,746644.0
2016-03-11 10:15:00,5.48,5.5,5.46,5.49,692243.0,2.1181,2.1258,2.1103,2.1219,692243.0
2016-03-11 10:20:00,5.49,5.5,5.44,5.5,582565.0,2.1219,2.1258,2.1026,2.1258,582565.0
2016-03-11 10:25:00,5.49,5.55,5.48,5.54,1708237.0,2.1219,2.1451,2.1181,2.1412,1708237.0
2016-03-11 10:30:00,5.54,5.59,5.52,5.58,925957.0,2.1412,2.1606,2.1335,2.1567,925957.0
2016-03-11 10:35:00,5.58,5.6,5.57,5.6,754959.0,2.1567,2.1644,2.1528,2.1644,754959.0
2016-03-11 10:40:00,5.6,5.63,5.55,5.58,969939.0,2.1644,2.176,2.1451,2.1567,969939.0
2016-03-11 10:45:00,5.58,5.59,5.51,5.52,338584.0,2.1567,2.1606,2.1297,2.1335,338584.0
2016-03-11 10:50:00,5.51,5.52,5.46,5.5,682710.0,2.1297,2.1335,2.1103,2.1258,682710.0
2016-03-11 10:55:00,5.5,5.5,5.45,5.47,626857.0,2.1258,2.1258,2.1065,2.1142,626857.0
2016-03-11 11:00:00,5.48,5.49,5.46,5.48,563334.0,2.1181,2.1219,2.1103,2.1181,563334.0
2016-03-11 11:05:00,5.47,5.48,5.42,5.45,593571.0,2.1142,2.1181,2.0949,2.1065,593571.0
2016-03-11 11:10:00,5.45,5.48,5.44,5.44,567247.0,2.1065,2.1181,2.1026,2.1026,567247.0
2016-03-11 11:15:00,5.44,5.47,5.43,5.45,349953.0,2.1026,2.1142,2.0987,2.1065,349953.0
2016-03-11 11:20:00,5.45,5.49,5.44,5.47,446854.0,2.1065,2.1219,2.1026,2.1142,446854.0
2016-03-11 11:25:00,5.48,5.5,5.47,5.49,135288.0,2.1181,2.1258,2.1142,2.1219,135288.0
2016-03-11 11:30:00,5.49,5.5,5.48,5.5,269814.0,2.1219,2.1258,2.1181,2.1258,269814.0
2016-03-11 11:35:00,5.5,5.51,5.47,5.48,397512.0,2.1258,2.1297,2.1142,2.1181,397512.0
2016-03-11 11:40:00,5.48,5.5,5.45,5.47,542209.0,2.1181,2.1258,2.1065,2.1142,542209.0
2016-03-11 11:45:00,5.47,5.48,5.45,5.48,362719.0,2.1142,2.1181,2.1065,2.1181,362719.0
2016-03-11 11:50:00,5.48,5.51,5.47,5.51,100943.0,2.1181,2.1297,2.1142,2.1297,100943.0
2016-03-11 11:55:00,5.51,5.53,5.5,5.5,285476.0,2.1297,2.1374,2.1258,2.1258,285476.0
2016-03-11 12:00:00,5.5,5.52,5.47,5.49,179544.0,2.1258,2.1335,2.1142,2.1219,179544.0
2016-03-11 12:05:00,5.49,5.53,5.49,5.51,223245.0,2.1219,2.1374,2.1219,2.1297,223245.0
2016-03-11 12:10:00,5.51,5.54,5.5,5.54,205167.0,2.1297,2.1412,2.1258,2.1412,205167.0
2016-03-11 12:15:00,5.53,5.55,5.53,5.55,198951.0,2.1374,2.1451,2.1374,2.1451,198951.0
2016-03-11 12:20:00,5.55,5.57,5.54,5.56,320779.0,2.1451,2.1528,2.1412,2.149,320779.0
2016-03-11 12:25:00,5.55,5.57,5.55,5.57,198551.0,2.1451,2.1528,2.1451,2.1528,198551.0
2016-03-11 12:30:00,5.57,5.57,5.55,5.56,347806.0,2.1528,2.1528,2.1451,2.149,347806.0
2016-03-11 12:35:00,5.56,5.56,5.52,5.52,333283.0,2.149,2.149,2.1335,2.1335,333283.0
2016-03-11 12:40:00,5.53,5.54,5.5,5.5,136573.0,2.1374,2.1412,2.1258,2.1258,136573.0
2016-03-11 12:45:00,5.51,5.54,5.5,5.54,178018.0,2.1297,2.1412,2.1258,2.1412,178018.0
2016-03-11 12:50:00,5.54,5.55,5.53,5.54,152198.0,2.1412,2.1451,2.1374,2.1412,152198.0
2016-03-11 12:55:00,5.54,5.57,5.53,5.54,212210.0,2.1412,2.1528,2.1374,2.1412,212210.0
2016-03-11 13:00:00,5.54,5.54,5.5,5.53,266423.0,2.1412,2.1412,2.1258,2.1374,266423.0
2016-03-11 13:05:00,5.53,5.54,5.48,5.5,213671.0,2.1374,2.1412,2.1181,2.1258,213671.0
2016-03-11 13:10:00,5.5,5.55,5.5,5.52,170482.0,2.1258,2.1451,2.1258,2.1335,170482.0
2016-03-11 13:15:00,5.53,5.55,5.52,5.52,171338.0,2.1374,2.1451,2.1335,2.1335,171338.0
2016-03-11 13:20:00,5.52,5.53,5.5,5.53,166474.0,2.1335,2.1374,2.1258,2.1374,166474.0
2016-03-11 13:25:00,5.53,5.53,5.51,5.52,41763.0,2.1374,2.1374,2.1297,2.1335,41763.0
2016-03-11 13:30:00,5.52,5.52,5.5,5.51,100691.0,2.1335,2.1335,2.1258,2.1297,100691.0
2016-03-11 13:35:00,5.51,5.53,5.5,5.52,154692.0,2.1297,2.1374,2.1258,2.1335,154692.0
2016-03-11 13:40:00,5.53,5.53,5.5,5.51,151941.0,2.1374,2.1374,2.1258,2.1297,151941.0
2016-03-11 13:45:00,5.51,5.53,5.51,5.53,99787.0,2.1297,2.1374,2.1297,2.1374,99787.0
2016-03-11 13:50:00,5.53,5.55,5.52,5.53,217239.0,2.1374,2.1451,2.1335,2.1374,217239.0
2016-03-11 13:55:00,5.53,5.54,5.5,5.51,171856.0,2.1374,2.1412,2.1258,2.1297,171856.0
2016-03-11 14:00:00,5.51,5.53,5.5,5.52,187684.0,2.1297,2.1374,2.1258,2.1335,187684.0
2016-03-11 14:05:00,5.52,5.54,5.51,5.53,181725.0,2.1335,2.1412,2.1297,2.1374,181725.0
2016-03-11 14:10:00,5.53,5.54,5.52,5.53,85432.0,2.1374,2.1412,2.1335,2.1374,85432.0
2016-03-11 14:15:00,5.52,5.53,5.5,5.52,132027.0,2.1335,2.1374,2.1258,2.1335,132027.0
2016-03-11 14:20:00,5.52,5.53,5.51,5.52,210962.0,2.1335,2.1374,2.1297,2.1335,210962.0
2016-03-11 14:25:00,5.52,5.53,5.48,5.48,348749.0,2.1335,2.1374,2.1181,2.1181,348749.0
2016-03-11 14:30:00,5.49,5.52,5.48,5.5,192578.0,2.1219,2.1335,2.1181,2.1258,192578.0
2016-03-11 14:35:00,5.5,5.51,5.48,5.5,361657.0,2.1258,2.1297,2.1181,2.1258,361657.0
2016-03-11 14:40:00,5.49,5.51,5.46,5.51,498327.0,2.1219,2.1297,2.1103,2.1297,498327.0
2016-03-11 14:45:00,5.52,5.53,5.51,5.53,118002.0,2.1335,2.1374,2.1297,2.1374,118002.0
2016-03-11 14:50:00,5.53,5.53,5.51,5.53,267587.0,2.1374,2.1374,2.1297,2.1374,267587.0
2016-03-11 14:55:00,5.53,5.53,5.5,5.51,217896.0,2.1374,2.1374,2.1258,2.1297,217896.0
2016-03-11 15:00:00,5.52,5.56,5.51,5.55,316353.0,2.1335,2.149,2.1297,2.1451,316353.0
2016-03-11 15:05:00,5.55,5.57,5.55,5.55,803845.0,2.1451,2.1528,2.1451,2.1451,803845.0
2016-03-11 15:10:00,5.56,5.57,5.55,5.56,549809.0,2.149,2.1528,2.1451,2.149,549809.0
2016-03-11 15:15:00,5.56,5.56,5.54,5.55,181287.0,2.149,2.149,2.1412,2.1451,181287.0
2016-03-11 15:20:00,5.54,5.57,5.54,5.57,299189.0,2.1412,2.1528,2.1412,2.1528,299189.0
2016-03-11 15:25:00,5.57,5.57,5.55,5.57,153531.0,2.1528,2.1528,2.1451,2.1528,153531.0
2016-03-11 15:30:00,5.57,5.57,5.55,5.56,222721.0,2.1528,2.1528,2.1451,2.149,222721.0
2016-03-11 15:35:00,5.56,5.56,5.53,5.54,470334.0,2.149,2.149,2.1374,2.1412,470334.0
2016-03-11 15:40:00,5.54,5.55,5.53,5.54,227477.0,2.1412,2.1451,2.1374,2.1412,227477.0
2016-03-11 15:45:00,5.54,5.55,5.53,5.54,351980.0,2.1412,2.1451,2.1374,2.1412,351980.0
2016-03-11 15:50:00,5.54,5.54,5.52,5.52,389201.0,2.1412,2.1412,2.1335,2.1335,389201.0
2016-03-11 15:55:00,5.53,5.53,5.5,5.52,1524114.0,2.1374,2.1374,2.1258,2.1335,1524114.0
2016-03-14 09:30:00,5.38,5.39,5.31,5.34,850812.0,2.0794,2.0833,2.0523,2.0639,850812.0
2016-03-14 09:35:00,5.34,5.39,5.32,5.38,394404.0,2.0639,2.0833,2.0562,2.0794,394404.0
2016-03-14 09:40:00,5.39,5.43,5.33,5.33,531646.0,2.0833,2.0987,2.0601,2.0601,531646.0
2016-03-14 09:45:00,5.33,5.35,5.25,5.25,921904.0,2.0601,2.0678,2.0292,2.0292,921904.0
2016-03-14 09:50:00,5.25,5.27,5.21,5.22,611717.0,2.0292,2.0369,2.0137,2.0176,611717.0
2016-03-14 09:55:00,5.22,5.25,5.21,5.25,559096.0,2.0176,2.0292,2.0137,2.0292,559096.0
2016-03-14 10:00:00,5.25,5.26,5.21,5.24,518922.0,2.0292,2.033,2.0137,2.0253,518922.0
2016-03-14 10:05:00,5.24,5.29,5.22,5.27,479648.0,2.0253,2.0446,2.0176,2.0369,479648.0
2016-03-14 10:10:00,5.28,5.29,5.25,5.28,311510.0,2.0408,2.0446,2.0292,2.0408,311510.0
2016-03-14 10:15:00,5.28,5.3,5.24,5.26,604239.0,2.0408,2.0485,2.0253,2.033,604239.0
2016-03-14 10:20:00,5.26,5.27,5.21,5.25,464420.0,2.033,2.0369,2.0137,2.0292,464420.0
2016-03-14 10:25:00,5.25,5.31,5.25,5.28,340793.0,2.0292,2.0523,2.0292,2.0408,340793.0
2016-03-14 10:30:00,5.27,5.32,5.26,5.32,441899.0,2.0369,2.0562,2.033,2.0562,441899.0
2016-03-14 10:35:00,5.32,5.33,5.26,5.27,379150.0,2.0562,2.0601,2.033,2.0369,379150.0
2016-03-14 10:40:00,5.27,5.29,5.25,5.28,432183.0,2.0369,2.0446,2.0292,2.0408,432183.0
2016-03-14 10:45:00,5.28,5.33,5.28,5.32,495268.0,2.0408,2.0601,2.0408,2.0562,495268.0
2016-03-14 10:50:00,5.32,5.32,5.28,5.3,247137.0,2.0562,2.0562,2.0408,2.0485,247137.0
2016-03-14 10:55:00,5.29,5.31,5.26,5.27,144922.0,2.0446,2.0523,2.033,2.0369,144922.0
2016-03-14 11:00:00,5.27,5.31,5.26,5.29,216407.0,2.0369,2.0523,2.033,2.0446,216407.0
2016-03-14 11:05:00,5.29,5.3,5.28,5.29,64008.0,2.0446,2.0485,2.0408,2.0446,64008.0
2016-03-14 11:10:00,5.29,5.33,5.27,5.28,267747.0,2.0446,2.0601,2.0369,2.0408,267747.0
2016-03-14 11:15:00,5.29,5.3,5.27,5.3,159826.0,2.0446,2.0485,2.0369,2.0485,159826.0
2016-03-14 11:20:00,5.29,5.3,5.27,5.28,281624.0,2.0446,2.0485,2.0369,2.0408,281624.0
2016-03-14 11:25:00,5.28,5.29,5.25,5.26,264797.0,2.0408,2.0446,2.0292,2.033,264797.0
2016-03-14 11:30:00,5.26,5.28,5.25,5.26,180060.0,2.033,2.0408,2.0292,2.033,180060.0
2016-03-14 11:35:00,5.25,5.28,5.24,5.28,161726.0,2.0292,2.0408,2.0253,2.0408,161726.0
2016-03-14 11:40:00,5.28,5.3,5.26,5.27,131249.0,2.0408,2.0485,2.033,2.0369,131249.0
2016-03-14 11:45:00,5.26,5.28,5.25,5.28,93739.0,2.033,2.0408,2.0292,2.0408,93739.0
2016-03-14 11:50:00,5.27,5.3,5.27,5.29,135509.0,2.0369,2.0485,2.0369,2.0446,135509.0
2016-03-14 11:55:00,5.29,5.3,5.25,5.26,262203.0,2.0446,2.0485,2.0292,2.033,262203.0
2016-03-14 12:00:00,5.26,5.27,5.25,5.26,231083.0,2.033,2.0369,2.0292,2.033,231083.0
2016-03-14 12:05:00,5.26,5.26,5.25,5.26,92697.0,2.033,2.033,2.0292,2.033,92697.0
2016-03-14 12:10:00,5.26,5.27,5.23,5.24,311396.0,2.033,2.0369,2.0214,2.0253,311396.0
2016-03-14 12:15:00,5.23,5.25,5.22,5.24,186643.0,2.0214,2.0292,2.0176,2.0253,186643.0
2016-03-14 12:20:00,5.25,5.25,5.21,5.24,190465.0,2.0292,2.0292,2.0137,2.0253,190465.0
2016-03-14 12:25:00,5.24,5.24,5.21,5.22,170663.0,2.0253,2.0253,2.0137,2.0176,170663.0
2016-03-14 12:30:00,5.22,5.23,5.21,5.23,199665.0,2.0176,2.0214,2.0137,2.0214,199665.0
2016-03-14 12:35:00,5.23,5.24,5.22,5.22,186763.0,2.0214,2.0253,2.0176,2.0176,186763.0
2016-03-14 12:40:00,5.22,5.24,5.22,5.23,183880.0,2.0176,2.0253,2.0176,2.0214,183880.0
2016-03-14 12:45:00,5.23,5.25,5.22,5.25,712979.0,2.0214,2.0292,2.0176,2.0292,712979.0
2016-03-14 12:50:00,5.25,5.26,5.24,5.25,238613.0,2.0292,2.033,2.0253,2.0292,238613.0
2016-03-14 12:55:00,5.25,5.25,5.23,5.23,460028.0,2.0292,2.0292,2.0214,2.0214,460028.0
2016-03-14 13:00:00,5.23,5.27,5.23,5.27,196475.0,2.0214,2.0369,2.0214,2.0369,196475.0
2016-03-14 13:05:00,5.27,5.31,5.26,5.3,376577.0,2.0369,2.0523,2.033,2.0485,376577.0
2016-03-14 13:10:00,5.31,5.31,5.27,5.28,492409.0,2.0523,2.0523,2.0369,2.0408,492409.0
2016-03-14 13:15:00,5.28,5.29,5.27,5.28,171476.0,2.0408,2.0446,2.0369,2.0408,171476.0
2016-03-14 13:20:00,5.28,5.32,5.27,5.31,317974.0,2.0408,2.0562,2.0369,2.0523,317974.0
2016-03-14 13:25:00,5.31,5.34,5.3,5.31,426796.0,2.0523,2.0639,2.0485,2.0523,426796.0
2016-03-14 13:30:00,5.3,5.34,5.3,5.33,139747.0,2.0485,2.0639,2.0485,2.0601,139747.0
2016-03-14 13:35:00,5.33,5.34,5.31,5.32,114558.0,2.0601,2.0639,2.0523,2.0562,114558.0
2016-03-14 13:40:00,5.32,5.34,5.3,5.31,177301.0,2.0562,2.0639,2.0485,2.0523,177301.0
2016-03-14 13:45:00,5.31,5.31,5.28,5.29,160324.0,2.0523,2.0523,2.0408,2.0446,160324.0
2016-03-14 13:50:00,5.29,5.32,5.29,5.32,186665.0,2.0446,2.0562,2.0446,2.0562,186665.0
2016-03-14 13:55:00,5.32,5.33,5.31,5.33,156170.0,2.0562,2.0601,2.0523,2.0601,156170.0
2016-03-14 14:00:00,5.33,5.33,5.3,5.31,234666.0,2.0601,2.0601,2.0485,2.0523,234666.0
2016-03-14 14:05:00,5.31,5.31,5.29,5.31,248389.0,2.0523,2.0523,2.0446,2.0523,248389.0
2016-03-14 14:10:00,5.31,5.33,5.3,5.32,215227.0,2.0523,2.0601,2.0485,2.0562,215227.0
2016-03-14 14:15:00,5.32,5.34,5.31,5.33,92906.0,2.0562,2.0639,2.0523,2.0601,92906.0
2016-03-14 14:20:00,5.33,5.35,5.32,5.34,442719.0,2.0601,2.0678,2.0562,2.0639,442719.0
2016-03-14 14:25:00,5.34,5.34,5.31,5.34,293743.0,2.0639,2.0639,2.0523,2.0639,293743.0
2016-03-14 14:30:00,5.33,5.35,5.33,5.35,301642.0,2.0601,2.0678,2.0601,2.0678,301642.0
2016-03-14 14:35:00,5.35,5.36,5.34,5.35,177254.0,2.0678,2.0717,2.0639,2.0678,177254.0
2016-03-14 14:40:00,5.35,5.39,5.35,5.36,448896.0,2.0678,2.0833,2.0678,2.0717,448896.0
2016-03-14 14:45:00,5.35,5.38,5.35,5.38,223513.0,2.0678,2.0794,2.0678,2.0794,223513.0
2016-03-14 14:50:00,5.38,5.38,5.35,5.36,96727.0,2.0794,2.0794,2.0678,2.0717,96727.0
2016-03-14 14:55:00,5.36,5.36,5.34,5.35,136018.0,2.0717,2.0717,2.0639,2.0678,136018.0
2016-03-14 15:00:00,5.35,5.36,5.34,5.36,621122.0,2.0678,2.0717,2.0639,2.0717,621122.0
2016-03-14 15:05:00,5.35,5.36,5.33,5.33,283130.0,2.0678,2.0717,2.0601,2.0601,283130.0
2016-03-14 15:10:00,5.33,5.35,5.33,5.33,143413.0,2.0601,2.0678,2.0601,2.0601,143413.0
2016-03-14 15:15:00,5.33,5.34,5.25,5.25,762707.0,2.0601,2.0639,2.0292,2.0292,762707.0
2016-03-14 15:20:00,5.25,5.27,5.21,5.22,618547.0,2.0292,2.0369,2.0137,2.0176,618547.0
2016-03-14 15:25:00,5.22,5.25,5.19,5.22,852441.0,2.0176,2.0292,2.006,2.0176,852441.0
2016-03-14 15:30:00,5.22,5.26,5.2,5.26,393174.0,2.0176,2.033,2.0098,2.033,393174.0
2016-03-14 15:35:00,5.25,5.3,5.24,5.28,826617.0,2.0292,2.0485,2.0253,2.0408,826617.0
2016-03-14 15:40:00,5.28,5.29,5.26,5.28,458073.0,2.0408,2.0446,2.033,2.0408,458073.0
2016-03-14 15:45:00,5.28,5.29,5.25,5.25,496097.0,2.0408,2.0446,2.0292,2.0292,496097.0
2016-03-14 15:50:00,5.25,5.26,5.23,5.24,636177.0,2.0292,2.033,2.0214,2.0253,636177.0
2016-03-14 15:55:00,5.24,5.27,5.22,5.22,1212949.0,2.0253,2.0369,2.0176,2.0176,1212949.0
2016-03-15 09:30:00,4.81,4.83,4.65,4.75,2646247.0,1.8591,1.8668,1.7973,1.8359,2646247.0
2016-03-15 09:35:00,4.75,4.78,4.74,4.75,1460107.0,1.8359,1.8475,1.832,1.8359,1460107.0
2016-03-15 09:40:00,4.75,4.83,4.74,4.77,963947.0,1.8359,1.8668,1.832,1.8436,963947.0
2016-03-15 09:45:00,4.77,4.85,4.77,4.81,501854.0,1.8436,1.8746,1.8436,1.8591,501854.0
2016-03-15 09:50:00,4.82,4.82,4.79,4.8,360159.0,1.863,1.863,1.8514,1.8552,360159.0
2016-03-15 09:55:00,4.8,4.81,4.76,4.8,340906.0,1.8552,1.8591,1.8398,1.8552,340906.0
2016-03-15 10:00:00,4.79,4.8,4.75,4.78,402360.0,1.8514,1.8552,1.8359,1.8475,402360.0
2016-03-15 10:05:00,4.78,4.82,4.77,4.81,548398.0,1.8475,1.863,1.8436,1.8591,548398.0
2016-03-15 10:10:00,4.8,4.87,4.79,4.85,613797.0,1.8552,1.8823,1.8514,1.8746,613797.0
2016-03-15 10:15:00,4.85,4.89,4.85,4.87,308197.0,1.8746,1.89,1.8746,1.8823,308197.0
2016-03-15 10:20:00,4.88,4.89,4.84,4.89,416085.0,1.8862,1.89,1.8707,1.89,416085.0
2016-03-15 10:25:00,4.88,4.89,4.84,4.88,301673.0,1.8862,1.89,1.8707,1.8862,301673.0
2016-03-15 10:30:00,4.88,4.89,4.86,4.88,413410.0,1.8862,1.89,1.8784,1.8862,413410.0
2016-03-15 10:35:00,4.88,4.89,4.8,4.82,420236.0,1.8862,1.89,1.8552,1.863,420236.0
2016-03-15 10:40:00,4.81,4.84,4.8,4.81,378739.0,1.8591,1.8707,1.8552,1.8591,378739.0
2016-03-15 10:45:00,4.8,4.81,4.75,4.77,547305.0,1.8552,1.8591,1.8359,1.8436,547305.0
2016-03-15 10:50:00,4.77,4.79,4.72,4.74,992193.0,1.8436,1.8514,1.8243,1.832,992193.0
2016-03-15 10:55:00,4.74,4.75,4.72,4.72,705727.0,1.832,1.8359,1.8243,1.8243,705727.0
2016-03-15 11:00:00,4.73,4.76,4.72,4.75,711909.0,1.8282,1.8398,1.8243,1.8359,711909.0
2016-03-15 11:05:00,4.75,4.77,4.73,4.77,264861.0,1.8359,1.8436,1.8282,1.8436,264861.0
2016-03-15 11:10:00,4.77,4.78,4.75,4.75,341392.0,1.8436,1.8475,1.8359,1.8359,341392.0
2016-03-15 11:15:00,4.75,4.76,4.73,4.74,443121.0,1.8359,1.8398,1.8282,1.832,443121.0
2016-03-15 11:20:00,4.73,4.75,4.73,4.75,253326.0,1.8282,1.8359,1.8282,1.8359,253326.0
2016-03-15 11:25:00,4.75,4.75,4.73,4.73,370421.0,1.8359,1.8359,1.8282,1.8282,370421.0
2016-03-15 11:30:00,4.74,4.74,4.72,4.73,500091.0,1.832,1.832,1.8243,1.8282,500091.0
2016-03-15 11:35:00,4.73,4.74,4.68,4.69,1037447.0,1.8282,1.832,1.8089,1.8127,1037447.0
2016-03-15 11:40:00,4.68,4.72,4.62,4.72,1072465.0,1.8089,1.8243,1.7857,1.8243,1072465.0
2016-03-15 11:45:00,4.72,4.76,4.7,4.75,430128.0,1.8243,1.8398,1.8166,1.8359,430128.0
2016-03-15 11:50:00,4.75,4.75,4.69,4.74,338145.0,1.8359,1.8359,1.8127,1.832,338145.0
2016-03-15 11:55:00,4.74,4.74,4.71,4.71,380670.0,1.832,1.832,1.8204,1.8204,380670.0
2016-03-15 12:00:00,4.71,4.72,4.67,4.69,551233.0,1.8204,1.8243,1.805,1.8127,551233.0
2016-03-15 12:05:00,4.69,4.73,4.68,4.73,573458.0,1.8127,1.8282,1.8089,1.8282,573458.0
2016-03-15 12:10:00,4.73,4.73,4.68,4.69,369020.0,1.8282,1.8282,1.8089,1.8127,369020.0
2016-03-15 12:15:00,4.69,4.69,4.64,4.65,456213.0,1.8127,1.8127,1.7934,1.7973,456213.0
2016-03-15 12:20:00,4.66,4.69,4.65,4.68,174398.0,1.8011,1.8127,1.7973,1.8089,174398.0
2016-03-15 12:25:00,4.69,4.69,4.65,4.68,334751.0,1.8127,1.8127,1.7973,1.8089,334751.0
2016-03-15 12:30:00,4.68,4.69,4.65,4.67,297715.0,1.8089,1.8127,1.7973,1.805,297715.0
2016-03-15 12:35:00,4.67,4.67,4.64,4.65,312130.0,1.805,1.805,1.7934,1.7973,312130.0
2016-03-15 12:40:00,4.65,4.66,4.63,4.66,803963.0,1.7973,1.8011,1.7895,1.8011,803963.0
2016-03-15 12:45:00,4.66,4.66,4.65,4.66,141733.0,1.8011,1.8011,1.7973,1.8011,141733.0
2016-03-15 12:50:00,4.66,4.66,4.61,4.62,351357.0,1.8011,1.8011,1.7818,1.7857,351357.0
2016-03-15 12:55:00,4.62,4.62,4.6,4.62,559466.0,1.7857,1.7857,1.7779,1.7857,559466.0
2016-03-15 13:00:00,4.62,4.65,4.61,4.65,175577.0,1.7857,1.7973,1.7818,1.7973,175577.0
2016-03-15 13:05:00,4.65,4.65,4.63,4.63,287368.0,1.7973,1.7973,1.7895,1.7895,287368.0
2016-03-15 13:10:00,4.63,4.64,4.63,4.63,318245.0,1.7895,1.7934,1.7895,1.7895,318245.0
2016-03-15 13:15:00,4.63,4.64,4.62,4.63,180293.0,1.7895,1.7934,1.7857,1.7895,180293.0
2016-03-15 13:20:00,4.63,4.66,4.62,4.66,342876.0,1.7895,1.8011,1.7857,1.8011,342876.0
2016-03-15 13:25:00,4.66,4.69,4.65,4.67,316428.0,1.8011,1.8127,1.7973,1.805,316428.0
2016-03-15 13:30:00,4.67,4.72,4.67,4.71,328212.0,1.805,1.8243,1.805,1.8204,328212.0
2016-03-15 13:35:00,4.71,4.73,4.69,4.73,393867.0,1.8204,1.8282,1.8127,1.8282,393867.0
2016-03-15 13:40:00,4.73,4.73,4.71,4.71,297418.0,1.8282,1.8282,1.8204,1.8204,297418.0
2016-03-15 13:45:00,4.71,4.72,4.69,4.71,142501.0,1.8204,1.8243,1.8127,1.8204,142501.0
2016-03-15 13:50:00,4.71,4.72,4.69,4.71,139553.0,1.8204,1.8243,1.8127,1.8204,139553.0
2016-03-15 13:55:00,4.71,4.74,4.71,4.73,185326.0,1.8204,1.832,1.8204,1.8282,185326.0
2016-03-15 14:00:00,4.72,4.74,4.72,4.73,90506.0,1.8243,1.832,1.8243,1.8282,90506.0
2016-03-15 14:05:00,4.73,4.75,4.72,4.75,127493.0,1.8282,1.8359,1.8243,1.8359,127493.0
2016-03-15 14:10:00,4.75,4.76,4.72,4.75,275602.0,1.8359,1.8398,1.8243,1.8359,275602.0
2016-03-15 14:15:00,4.76,4.76,4.74,4.75,162983.0,1.8398,1.8398,1.832,1.8359,162983.0
2016-03-15 14:20:00,4.75,4.75,4.72,4.73,187530.0,1.8359,1.8359,1.8243,1.8282,187530.0
2016-03-15 14:25:00,4.73,4.76,4.73,4.75,160356.0,1.8282,1.8398,1.8282,1.8359,160356.0
2016-03-15 14:30:00,4.76,4.76,4.67,4.7,455431.0,1.8398,1.8398,1.805,1.8166,455431.0
2016-03-15 14:35:00,4.7,4.7,4.67,4.68,119637.0,1.8166,1.8166,1.805,1.8089,119637.0
2016-03-15 14:40:00,4.67,4.69,4.67,4.68,173942.0,1.805,1.8127,1.805,1.8089,173942.0
2016-03-15 14:45:00,4.67,4.68,4.66,4.67,145643.0,1.805,1.8089,1.8011,1.805,145643.0
2016-03-15 14:50:00,4.67,4.68,4.65,4.67,551846.0,1.805,1.8089,1.7973,1.805,551846.0
2016-03-15 14:55:00,4.67,4.69,4.67,4.69,101585.0,1.805,1.8127,1.805,1.8127,101585.0
2016-03-15 15:00:00,4.69,4.7,4.67,4.67,195087.0,1.8127,1.8166,1.805,1.805,195087.0
2016-03-15 15:05:00,4.68,4.68,4.67,4.68,166180.0,1.8089,1.8089,1.805,1.8089,166180.0
2016-03-15 15:10:00,4.68,4.72,4.67,4.71,280864.0,1.8089,1.8243,1.805,1.8204,280864.0
2016-03-15 15:15:00,4.71,4.74,4.71,4.74,409782.0,1.8204,1.832,1.8204,1.832,409782.0
2016-03-15 15:20:00,4.74,4.74,4.72,4.74,192002.0,1.832,1.832,1.8243,1.832,192002.0
2016-03-15 15:25:00,4.74,4.74,4.7,4.71,424564.0,1.832,1.832,1.8166,1.8204,424564.0
2016-03-15 15:30:00,4.71,4.72,4.7,4.72,258892.0,1.8204,1.8243,1.8166,1.8243,258892.0
2016-03-15 15:35:00,4.71,4.73,4.71,4.73,213586.0,1.8204,1.8282,1.8204,1.8282,213586.0
2016-03-15 15:40:00,4.73,4.74,4.72,4.74,629700.0,1.8282,1.832,1.8243,1.832,629700.0
2016-03-15 15:45:00,4.74,4.74,4.73,4.73,448270.0,1.832,1.832,1.8282,1.8282,448270.0
2016-03-15 15:50:00,4.74,4.77,4.73,4.77,1385052.0,1.832,1.8436,1.8282,1.8436,1385052.0
2016-03-15 15:55:00,4.77,4.79,4.76,4.79,1820295.0,1.8436,1.8514,1.8398,1.8514,1820295.0
2016-03-16 09:30:00,4.68,4.81,4.68,4.81,728398.0,1.8089,1.8591,1.8089,1.8591,728398.0
2016-03-16 09:35:00,4.81,4.9,4.81,4.88,544286.0,1.8591,1.8939,1.8591,1.8862,544286.0
2016-03-16 09:40:00,4.88,4.91,4.83,4.86,623885.0,1.8862,1.8977,1.8668,1.8784,623885.0
2016-03-16 09:45:00,4.86,4.97,4.85,4.96,608135.0,1.8784,1.9209,1.8746,1.9171,608135.0
2016-03-16 09:50:00,4.96,4.98,4.91,4.91,412971.0,1.9171,1.9248,1.8977,1.8977,412971.0
2016-03-16 09:55:00,4.91,4.93,4.88,4.89,326401.0,1.8977,1.9055,1.8862,1.89,326401.0
2016-03-16 10:00:00,4.9,4.93,4.87,4.89,314840.0,1.8939,1.9055,1.8823,1.89,314840.0
2016-03-16 10:05:00,4.89,4.9,4.84,4.88,259701.0,1.89,1.8939,1.8707,1.8862,259701.0
2016-03-16 10:10:00,4.88,4.93,4.85,4.92,372120.0,1.8862,1.9055,1.8746,1.9016,372120.0
2016-03-16 10:15:00,4.92,4.92,4.89,4.9,322965.0,1.9016,1.9016,1.89,1.8939,322965.0
2016-03-16 10:20:00,4.91,4.91,4.87,4.9,119147.0,1.8977,1.8977,1.8823,1.8939,119147.0
2016-03-16 10:25:00,4.89,4.9,4.77,4.78,742283.0,1.89,1.8939,1.8436,1.8475,742283.0
2016-03-16 10:30:00,4.78,4.84,4.78,4.81,1198943.0,1.8475,1.8707,1.8475,1.8591,1198943.0
2016-03-16 10:35:00,4.81,4.84,4.8,4.83,827045.0,1.8591,1.8707,1.8552,1.8668,827045.0
2016-03-16 10:40:00,4.83,4.91,4.82,4.89,567993.0,1.8668,1.8977,1.863,1.89,567993.0
2016-03-16 10:45:00,4.89,4.9,4.87,4.88,103284.0,1.89,1.8939,1.8823,1.8862,103284.0
2016-03-16 10:50:00,4.88,4.88,4.86,4.87,101376.0,1.8862,1.8862,1.8784,1.8823,101376.0
2016-03-16 10:55:00,4.87,4.94,4.86,4.93,742800.0,1.8823,1.9093,1.8784,1.9055,742800.0
2016-03-16 11:00:00,4.94,4.96,4.91,4.91,471333.0,1.9093,1.9171,1.8977,1.8977,471333.0
2016-03-16 11:05:00,4.91,4.95,4.91,4.94,163096.0,1.8977,1.9132,1.8977,1.9093,163096.0
2016-03-16 11:10:00,4.94,4.95,4.9,4.91,217833.0,1.9093,1.9132,1.8939,1.8977,217833.0
2016-03-16 11:15:00,4.9,4.91,4.9,4.91,147672.0,1.8939,1.8977,1.8939,1.8977,147672.0
2016-03-16 11:20:00,4.91,4.91,4.89,4.89,144705.0,1.8977,1.8977,1.89,1.89,144705.0
2016-03-16 11:25:00,4.9,4.9,4.87,4.87,57949.0,1.8939,1.8939,1.8823,1.8823,57949.0
2016-03-16 11:30:00,4.87,4.89,4.86,4.89,326274.0,1.8823,1.89,1.8784,1.89,326274.0
2016-03-16 11:35:00,4.89,4.9,4.87,4.88,90628.0,1.89,1.8939,1.8823,1.8862,90628.0
2016-03-16 11:40:00,4.89,4.91,4.88,4.89,123702.0,1.89,1.8977,1.8862,1.89,123702.0
2016-03-16 11:45:00,4.9,4.91,4.88,4.89,283785.0,1.8939,1.8977,1.8862,1.89,283785.0
2016-03-16 11:50:00,4.89,4.9,4.87,4.9,285386.0,1.89,1.8939,1.8823,1.8939,285386.0
2016-03-16 11:55:00,4.9,4.9,4.89,4.9,59562.0,1.8939,1.8939,1.89,1.8939,59562.0
2016-03-16 12:00:00,4.89,4.91,4.89,4.9,269142.0,1.89,1.8977,1.89,1.8939,269142.0
2016-03-16 12:05:00,4.9,4.92,4.89,4.91,194761.0,1.8939,1.9016,1.89,1.8977,194761.0
2016-03-16 12:10:00,4.91,4.91,4.9,4.91,119049.0,1.8977,1.8977,1.8939,1.8977,119049.0
2016-03-16 12:15:00,4.91,4.91,4.89,4.9,303002.0,1.8977,1.8977,1.89,1.8939,303002.0
2016-03-16 12:20:00,4.9,4.91,4.89,4.91,91699.0,1.8939,1.8977,1.89,1.8977,91699.0
2016-03-16 12:25:00,4.91,4.91,4.9,4.91,38248.0,1.8977,1.8977,1.8939,1.8977,38248.0
2016-03-16 12:30:00,4.91,4.91,4.9,4.91,94403.0,1.8977,1.8977,1.8939,1.8977,94403.0
2016-03-16 12:35:00,4.91,4.93,4.9,4.93,202357.0,1.8977,1.9055,1.8939,1.9055,202357.0
2016-03-16 12:40:00,4.92,4.93,4.9,4.92,193188.0,1.9016,1.9055,1.8939,1.9016,193188.0
2016-03-16 12:45:00,4.92,4.94,4.91,4.92,148938.0,1.9016,1.9093,1.8977,1.9016,148938.0
2016-03-16 12:50:00,4.92,4.94,4.92,4.94,83195.0,1.9016,1.9093,1.9016,1.9093,83195.0
2016-03-16 12:55:00,4.94,4.94,4.91,4.91,65575.0,1.9093,1.9093,1.8977,1.8977,65575.0
2016-03-16 13:00:00,4.92,4.92,4.91,4.92,111553.0,1.9016,1.9016,1.8977,1.9016,111553.0
2016-03-16 13:05:00,4.92,4.92,4.9,4.91,93196.0,1.9016,1.9016,1.8939,1.8977,93196.0
2016-03-16 13:10:00,4.91,4.91,4.9,4.91,47479.0,1.8977,1.8977,1.8939,1.8977,47479.0
2016-03-16 13:15:00,4.91,4.91,4.9,4.9,40271.0,1.8977,1.8977,1.8939,1.8939,40271.0
2016-03-16 13:20:00,4.91,4.91,4.9,4.91,202422.0,1.8977,1.8977,1.8939,1.8977,202422.0
2016-03-16 13:25:00,4.91,4.91,4.9,4.9,98488.0,1.8977,1.8977,1.8939,1.8939,98488.0
2016-03-16 13:30:00,4.91,4.91,4.89,4.89,76756.0,1.8977,1.8977,1.89,1.89,76756.0
2016-03-16 13:35:00,4.89,4.9,4.88,4.88,177400.0,1.89,1.8939,1.8862,1.8862,177400.0
2016-03-16 13:40:00,4.89,4.89,4.88,4.88,50600.0,1.89,1.89,1.8862,1.8862,50600.0
2016-03-16 13:45:00,4.88,4.89,4.88,4.88,126576.0,1.8862,1.89,1.8862,1.8862,126576.0
2016-03-16 13:50:00,4.89,4.89,4.88,4.89,116690.0,1.89,1.89,1.8862,1.89,116690.0
2016-03-16 13:55:00,4.88,4.89,4.88,4.89,38082.0,1.8862,1.89,1.8862,1.89,38082.0
2016-03-16 14:00:00,4.89,4.95,4.88,4.94,1732214.0,1.89,1.9132,1.8862,1.9093,1732214.0
2016-03-16 14:05:00,4.95,4.99,4.94,4.96,469747.0,1.9132,1.9287,1.9093,1.9171,469747.0
2016-03-16 14:10:00,4.96,4.98,4.95,4.97,161092.0,1.9171,1.9248,1.9132,1.9209,161092.0
2016-03-16 14:15:00,4.96,5.0,4.96,4.96,216300.0,1.9171,1.9325,1.9171,1.9171,216300.0
2016-03-16 14:20:00,4.96,5.0,4.96,5.0,176319.0,1.9171,1.9325,1.9171,1.9325,176319.0
2016-03-16 14:25:00,5.0,5.04,4.99,5.03,604105.0,1.9325,1.948,1.9287,1.9441,604105.0
2016-03-16 14:30:00,5.03,5.06,5.01,5.02,406829.0,1.9441,1.9557,1.9364,1.9403,406829.0
2016-03-16 14:35:00,5.03,5.04,4.99,5.02,238542.0,1.9441,1.948,1.9287,1.9403,238542.0
2016-03-16 14:40:00,5.03,5.07,5.02,5.06,206877.0,1.9441,1.9596,1.9403,1.9557,206877.0
2016-03-16 14:45:00,5.06,5.08,5.05,5.06,330640.0,1.9557,1.9635,1.9519,1.9557,330640.0
2016-03-16 14:50:00,5.07,5.1,5.06,5.08,177937.0,1.9596,1.9712,1.9557,1.9635,177937.0
2016-03-16 14:55:00,5.09,5.09,5.03,5.04,300077.0,1.9673,1.9673,1.9441,1.948,300077.0
2016-03-16 15:00:00,5.04,5.08,5.03,5.08,69035.0,1.948,1.9635,1.9441,1.9635,69035.0
2016-03-16 15:05:00,5.08,5.09,5.06,5.08,328052.0,1.9635,1.9673,1.9557,1.9635,328052.0
2016-03-16 15:10:00,5.08,5.09,5.06,5.08,139824.0,1.9635,1.9673,1.9557,1.9635,139824.0
2016-03-16 15:15:00,5.07,5.1,5.07,5.09,139238.0,1.9596,1.9712,1.9596,1.9673,139238.0
2016-03-16 15:20:00,5.09,5.1,5.07,5.09,215777.0,1.9673,1.9712,1.9596,1.9673,215777.0
2016-03-16 15:25:00,5.1,5.1,5.08,5.1,284029.0,1.9712,1.9712,1.9635,1.9712,284029.0
2016-03-16 15:30:00,5.09,5.1,5.06,5.09,618600.0,1.9673,1.9712,1.9557,1.9673,618600.0
2016-03-16 15:35:00,5.08,5.1,5.08,5.1,425501.0,1.9635,1.9712,1.9635,1.9712,425501.0
2016-03-16 15:40:00,5.1,5.11,5.09,5.1,644646.0,1.9712,1.975,1.9673,1.9712,644646.0
2016-03-16 15:45:00,5.11,5.11,5.1,5.1,331301.0,1.975,1.975,1.9712,1.9712,331301.0
2016-03-16 15:50:00,5.1,5.11,5.1,5.11,615941.0,1.9712,1.975,1.9712,1.975,615941.0
2016-03-16 15:55:00,5.11,5.12,5.1,5.12,1309552.0,1.975,1.9789,1.9712,1.9789,1309552.0
2016-03-17 09:30:00,5.63,5.66,5.46,5.53,2538153.0,2.176,2.1876,2.1103,2.1374,2538153.0
2016-03-17 09:35:00,5.53,5.54,5.44,5.48,1876610.0,2.1374,2.1412,2.1026,2.1181,1876610.0
2016-03-17 09:40:00,5.49,5.51,5.38,5.43,1365183.0,2.1219,2.1297,2.0794,2.0987,1365183.0
2016-03-17 09:45:00,5.43,5.47,5.41,5.46,1054350.0,2.0987,2.1142,2.091,2.1103,1054350.0
2016-03-17 09:50:00,5.46,5.48,5.42,5.46,651870.0,2.1103,2.1181,2.0949,2.1103,651870.0
2016-03-17 09:55:00,5.47,5.49,5.44,5.49,454455.0,2.1142,2.1219,2.1026,2.1219,454455.0
2016-03-17 10:00:00,5.49,5.53,5.46,5.5,871448.0,2.1219,2.1374,2.1103,2.1258,871448.0
2016-03-17 10:05:00,5.49,5.52,5.45,5.5,860398.0,2.1219,2.1335,2.1065,2.1258,860398.0
2016-03-17 10:10:00,5.49,5.53,5.48,5.52,430421.0,2.1219,2.1374,2.1181,2.1335,430421.0
2016-03-17 10:15:00,5.52,5.53,5.44,5.52,910528.0,2.1335,2.1374,2.1026,2.1335,910528.0
2016-03-17 10:20:00,5.52,5.55,5.48,5.53,644048.0,2.1335,2.1451,2.1181,2.1374,644048.0
2016-03-17 10:25:00,5.54,5.57,5.52,5.56,616815.0,2.1412,2.1528,2.1335,2.149,616815.0
2016-03-17 10:30:00,5.56,5.58,5.53,5.55,623518.0,2.149,2.1567,2.1374,2.1451,623518.0
2016-03-17 10:35:00,5.55,5.58,5.54,5.57,390484.0,2.1451,2.1567,2.1412,2.1528,390484.0
2016-03-17 10:40:00,5.58,5.66,5.56,5.66,1181642.0,2.1567,2.1876,2.149,2.1876,1181642.0
2016-03-17 10:45:00,5.66,5.68,5.63,5.65,1265443.0,2.1876,2.1954,2.176,2.1838,1265443.0
2016-03-17 10:50:00,5.65,5.69,5.63,5.69,643315.0,2.1838,2.1992,2.176,2.1992,643315.0
2016-03-17 10:55:00,5.69,5.71,5.67,5.7,884167.0,2.1992,2.207,2.1915,2.2031,884167.0
2016-03-17 11:00:00,5.71,5.74,5.7,5.73,1291813.0,2.207,2.2185,2.2031,2.2147,1291813.0
2016-03-17 11:05:00,5.73,5.74,5.67,5.68,625813.0,2.2147,2.2185,2.1915,2.1954,625813.0
2016-03-17 11:10:00,5.68,5.68,5.66,5.67,328807.0,2.1954,2.1954,2.1876,2.1915,328807.0
2016-03-17 11:15:00,5.67,5.7,5.66,5.69,446363.0,2.1915,2.2031,2.1876,2.1992,446363.0
2016-03-17 11:20:00,5.7,5.71,5.66,5.69,644296.0,2.2031,2.207,2.1876,2.1992,644296.0
2016-03-17 11:25:00,5.69,5.72,5.68,5.71,721044.0,2.1992,2.2108,2.1954,2.207,721044.0
2016-03-17 11:30:00,5.7,5.72,5.69,5.71,373641.0,2.2031,2.2108,2.1992,2.207,373641.0
2016-03-17 11:35:00,5.72,5.73,5.69,5.7,545375.0,2.2108,2.2147,2.1992,2.2031,545375.0
2016-03-17 11:40:00,5.7,5.72,5.68,5.7,425147.0,2.2031,2.2108,2.1954,2.2031,425147.0
2016-03-17 11:45:00,5.71,5.72,5.7,5.71,252319.0,2.207,2.2108,2.2031,2.207,252319.0
2016-03-17 11:50:00,5.72,5.73,5.7,5.72,381049.0,2.2108,2.2147,2.2031,2.2108,381049.0
2016-03-17 11:55:00,5.72,5.72,5.68,5.71,460803.0,2.2108,2.2108,2.1954,2.207,460803.0
2016-03-17 12:00:00,5.71,5.73,5.7,5.72,634006.0,2.207,2.2147,2.2031,2.2108,634006.0
2016-03-17 12:05:00,5.71,5.73,5.7,5.71,337406.0,2.207,2.2147,2.2031,2.207,337406.0
2016-03-17 12:10:00,5.71,5.72,5.7,5.71,244804.0,2.207,2.2108,2.2031,2.207,244804.0
2016-03-17 12:15:00,5.71,5.72,5.69,5.71,582828.0,2.207,2.2108,2.1992,2.207,582828.0
2016-03-17 12:20:00,5.7,5.73,5.7,5.71,458389.0,2.2031,2.2147,2.2031,2.207,458389.0
2016-03-17 12:25:00,5.72,5.72,5.7,5.71,168675.0,2.2108,2.2108,2.2031,2.207,168675.0
2016-03-17 12:30:00,5.71,5.73,5.71,5.72,471229.0,2.207,2.2147,2.207,2.2108,471229.0
2016-03-17 12:35:00,5.72,5.73,5.7,5.71,506865.0,2.2108,2.2147,2.2031,2.207,506865.0
2016-03-17 12:40:00,5.72,5.72,5.7,5.71,205512.0,2.2108,2.2108,2.2031,2.207,205512.0
2016-03-17 12:45:00,5.71,5.71,5.7,5.71,246282.0,2.207,2.207,2.2031,2.207,246282.0
2016-03-17 12:50:00,5.7,5.73,5.7,5.72,281414.0,2.2031,2.2147,2.2031,2.2108,281414.0
2016-03-17 12:55:00,5.71,5.73,5.67,5.68,187942.0,2.207,2.2147,2.1915,2.1954,187942.0
2016-03-17 13:00:00,5.68,5.7,5.66,5.67,362240.0,2.1954,2.2031,2.1876,2.1915,362240.0
2016-03-17 13:05:00,5.67,5.68,5.65,5.67,180485.0,2.1915,2.1954,2.1838,2.1915,180485.0
2016-03-17 13:10:00,5.67,5.68,5.63,5.64,436665.0,2.1915,2.1954,2.176,2.1799,436665.0
2016-03-17 13:15:00,5.64,5.65,5.58,5.58,542718.0,2.1799,2.1838,2.1567,2.1567,542718.0
2016-03-17 13:20:00,5.58,5.62,5.58,5.6,449581.0,2.1567,2.1722,2.1567,2.1644,449581.0
2016-03-17 13:25:00,5.6,5.63,5.59,5.61,315264.0,2.1644,2.176,2.1606,2.1683,315264.0
2016-03-17 13:30:00,5.61,5.64,5.59,5.63,155213.0,2.1683,2.1799,2.1606,2.176,155213.0
2016-03-17 13:35:00,5.63,5.65,5.63,5.64,145797.0,2.176,2.1838,2.176,2.1799,145797.0
2016-03-17 13:40:00,5.65,5.67,5.64,5.66,259476.0,2.1838,2.1915,2.1799,2.1876,259476.0
2016-03-17 13:45:00,5.66,5.67,5.65,5.67,212202.0,2.1876,2.1915,2.1838,2.1915,212202.0
2016-03-17 13:50:00,5.67,5.7,5.66,5.68,388422.0,2.1915,2.2031,2.1876,2.1954,388422.0
2016-03-17 13:55:00,5.69,5.7,5.68,5.69,102140.0,2.1992,2.2031,2.1954,2.1992,102140.0
2016-03-17 14:00:00,5.7,5.71,5.68,5.7,413056.0,2.2031,2.207,2.1954,2.2031,413056.0
2016-03-17 14:05:00,5.7,5.72,5.69,5.71,452087.0,2.2031,2.2108,2.1992,2.207,452087.0
2016-03-17 14:10:00,5.71,5.73,5.71,5.72,177987.0,2.207,2.2147,2.207,2.2108,177987.0
2016-03-17 14:15:00,5.72,5.74,5.71,5.74,438526.0,2.2108,2.2185,2.207,2.2185,438526.0
2016-03-17 14:20:00,5.74,5.77,5.73,5.77,8453529.0,2.2185,2.2301,2.2147,2.2301,8453529.0
2016-03-17 14:25:00,5.76,5.77,5.73,5.74,561149.0,2.2263,2.2301,2.2147,2.2185,561149.0
2016-03-17 14:30:00,5.73,5.77,5.73,5.74,470138.0,2.2147,2.2301,2.2147,2.2185,470138.0
2016-03-17 14:35:00,5.73,5.75,5.7,5.71,862719.0,2.2147,2.2224,2.2031,2.207,862719.0
2016-03-17 14:40:00,5.71,5.72,5.68,5.69,456639.0,2.207,2.2108,2.1954,2.1992,456639.0
2016-03-17 14:45:00,5.7,5.71,5.68,5.7,203709.0,2.2031,2.207,2.1954,2.2031,203709.0
2016-03-17 14:50:00,5.7,5.71,5.66,5.68,568565.0,2.2031,2.207,2.1876,2.1954,568565.0
2016-03-17 14:55:00,5.68,5.68,5.62,5.63,197719.0,2.1954,2.1954,2.1722,2.176,197719.0
2016-03-17 15:00:00,5.63,5.66,5.62,5.65,116234.0,2.176,2.1876,2.1722,2.1838,116234.0
2016-03-17 15:05:00,5.65,5.68,5.64,5.64,270642.0,2.1838,2.1954,2.1799,2.1799,270642.0
2016-03-17 15:10:00,5.65,5.67,5.64,5.65,232701.0,2.1838,2.1915,2.1799,2.1838,232701.0
2016-03-17 15:15:00,5.65,5.7,5.65,5.67,495018.0,2.1838,2.2031,2.1838,2.1915,495018.0
2016-03-17 15:20:00,5.68,5.71,5.67,5.69,575617.0,2.1954,2.207,2.1915,2.1992,575617.0
2016-03-17 15:25:00,5.69,5.7,5.67,5.69,552334.0,2.1992,2.2031,2.1915,2.1992,552334.0
2016-03-17 15:30:00,5.69,5.71,5.68,5.71,290029.0,2.1992,2.207,2.1954,2.207,290029.0
2016-03-17 15:35:00,5.71,5.71,5.69,5.71,363777.0,2.207,2.207,2.1992,2.207,363777.0
2016-03-17 15:40:00,5.71,5.72,5.69,5.72,497666.0,2.207,2.2108,2.1992,2.2108,497666.0
2016-03-17 15:45:00,5.71,5.72,5.68,5.7,881902.0,2.207,2.2108,2.1954,2.2031,881902.0
2016-03-17 15:50:00,5.7,5.7,5.65,5.65,954120.0,2.2031,2.2031,2.1838,2.1838,954120.0
2016-03-17 15:55:00,5.66,5.66,5.63,5.63,2099982.0,2.1876,2.1876,2.176,2.176,2099982.0
2016-03-18 09:30:00,5.68,5.71,5.65,5.71,851465.0,2.1954,2.207,2.1838,2.207,851465.0
2016-03-18 09:35:00,5.72,5.76,5.69,5.69,587715.0,2.2108,2.2263,2.1992,2.1992,587715.0
2016-03-18 09:40:00,5.69,5.72,5.68,5.69,340719.0,2.1992,2.2108,2.1954,2.1992,340719.0
2016-03-18 09:45:00,5.68,5.69,5.65,5.67,430575.0,2.1954,2.1992,2.1838,2.1915,430575.0
2016-03-18 09:50:00,5.66,5.68,5.64,5.65,458544.0,2.1876,2.1954,2.1799,2.1838,458544.0
2016-03-18 09:55:00,5.66,5.67,5.62,5.67,715455.0,2.1876,2.1915,2.1722,2.1915,715455.0
2016-03-18 10:00:00,5.67,5.67,5.63,5.64,1261829.0,2.1915,2.1915,2.176,2.1799,1261829.0
2016-03-18 10:05:00,5.65,5.66,5.6,5.62,457638.0,2.1838,2.1876,2.1644,2.1722,457638.0
2016-03-18 10:10:00,5.62,5.65,5.61,5.64,511586.0,2.1722,2.1838,2.1683,2.1799,511586.0
2016-03-18 10:15:00,5.63,5.65,5.56,5.58,731766.0,2.176,2.1838,2.149,2.1567,731766.0
2016-03-18 10:20:00,5.58,5.59,5.55,5.56,449410.0,2.1567,2.1606,2.1451,2.149,449410.0
2016-03-18 10:25:00,5.56,5.57,5.5,5.5,480839.0,2.149,2.1528,2.1258,2.1258,480839.0
2016-03-18 10:30:00,5.5,5.57,5.46,5.56,653810.0,2.1258,2.1528,2.1103,2.149,653810.0
2016-03-18 10:35:00,5.57,5.57,5.5,5.5,313301.0,2.1528,2.1528,2.1258,2.1258,313301.0
2016-03-18 10:40:00,5.5,5.52,5.47,5.51,292664.0,2.1258,2.1335,2.1142,2.1297,292664.0
2016-03-18 10:45:00,5.51,5.52,5.47,5.47,291383.0,2.1297,2.1335,2.1142,2.1142,291383.0
2016-03-18 10:50:00,5.48,5.5,5.46,5.49,397278.0,2.1181,2.1258,2.1103,2.1219,397278.0
2016-03-18 10:55:00,5.49,5.52,5.48,5.52,283353.0,2.1219,2.1335,2.1181,2.1335,283353.0
2016-03-18 11:00:00,5.52,5.53,5.5,5.5,932287.0,2.1335,2.1374,2.1258,2.1258,932287.0
2016-03-18 11:05:00,5.5,5.52,5.46,5.46,893683.0,2.1258,2.1335,2.1103,2.1103,893683.0
2016-03-18 11:10:00,5.47,5.49,5.44,5.45,1182971.0,2.1142,2.1219,2.1026,2.1065,1182971.0
2016-03-18 11:15:00,5.45,5.48,5.44,5.48,351486.0,2.1065,2.1181,2.1026,2.1181,351486.0
2016-03-18 11:20:00,5.47,5.49,5.43,5.44,682670.0,2.1142,2.1219,2.0987,2.1026,682670.0
2016-03-18 11:25:00,5.44,5.45,5.42,5.44,472966.0,2.1026,2.1065,2.0949,2.1026,472966.0
2016-03-18 11:30:00,5.45,5.47,5.44,5.46,637897.0,2.1065,2.1142,2.1026,2.1103,637897.0
2016-03-18 11:35:00,5.46,5.48,5.43,5.43,493724.0,2.1103,2.1181,2.0987,2.0987,493724.0
2016-03-18 11:40:00,5.44,5.44,5.37,5.39,703955.0,2.1026,2.1026,2.0755,2.0833,703955.0
2016-03-18 11:45:00,5.39,5.47,5.38,5.46,356237.0,2.0833,2.1142,2.0794,2.1103,356237.0
2016-03-18 11:50:00,5.46,5.48,5.45,5.46,436223.0,2.1103,2.1181,2.1065,2.1103,436223.0
2016-03-18 11:55:00,5.46,5.5,5.45,5.48,388610.0,2.1103,2.1258,2.1065,2.1181,388610.0
2016-03-18 12:00:00,5.49,5.49,5.46,5.48,305076.0,2.1219,2.1219,2.1103,2.1181,305076.0
2016-03-18 12:05:00,5.48,5.48,5.44,5.45,242886.0,2.1181,2.1181,2.1026,2.1065,242886.0
2016-03-18 12:10:00,5.45,5.47,5.43,5.46,128022.0,2.1065,2.1142,2.0987,2.1103,128022.0
2016-03-18 12:15:00,5.46,5.47,5.42,5.46,265488.0,2.1103,2.1142,2.0949,2.1103,265488.0
2016-03-18 12:20:00,5.45,5.51,5.44,5.49,1054225.0,2.1065,2.1297,2.1026,2.1219,1054225.0
2016-03-18 12:25:00,5.49,5.51,5.47,5.49,465671.0,2.1219,2.1297,2.1142,2.1219,465671.0
2016-03-18 12:30:00,5.49,5.5,5.46,5.48,242221.0,2.1219,2.1258,2.1103,2.1181,242221.0
2016-03-18 12:35:00,5.49,5.54,5.47,5.54,351308.0,2.1219,2.1412,2.1142,2.1412,351308.0
2016-03-18 12:40:00,5.54,5.56,5.51,5.55,642236.0,2.1412,2.149,2.1297,2.1451,642236.0
2016-03-18 12:45:00,5.55,5.58,5.55,5.56,338979.0,2.1451,2.1567,2.1451,2.149,338979.0
2016-03-18 12:50:00,5.57,5.6,5.55,5.58,329781.0,2.1528,2.1644,2.1451,2.1567,329781.0
2016-03-18 12:55:00,5.58,5.59,5.56,5.58,153927.0,2.1567,2.1606,2.149,2.1567,153927.0
2016-03-18 13:00:00,5.58,5.59,5.55,5.56,426375.0,2.1567,2.1606,2.1451,2.149,426375.0
2016-03-18 13:05:00,5.57,5.58,5.55,5.56,360285.0,2.1528,2.1567,2.1451,2.149,360285.0
2016-03-18 13:10:00,5.57,5.57,5.53,5.54,212028.0,2.1528,2.1528,2.1374,2.1412,212028.0
2016-03-18 13:15:00,5.54,5.56,5.52,5.54,263157.0,2.1412,2.149,2.1335,2.1412,263157.0
2016-03-18 13:20:00,5.54,5.55,5.52,5.54,146157.0,2.1412,2.1451,2.1335,2.1412,146157.0
2016-03-18 13:25:00,5.54,5.55,5.53,5.54,155449.0,2.1412,2.1451,2.1374,2.1412,155449.0
2016-03-18 13:30:00,5.54,5.56,5.54,5.54,209711.0,2.1412,2.149,2.1412,2.1412,209711.0
2016-03-18 13:35:00,5.54,5.58,5.54,5.58,229457.0,2.1412,2.1567,2.1412,2.1567,229457.0
2016-03-18 13:40:00,5.58,5.6,5.57,5.6,489419.0,2.1567,2.1644,2.1528,2.1644,489419.0
2016-03-18 13:45:00,5.6,5.6,5.59,5.59,132626.0,2.1644,2.1644,2.1606,2.1606,132626.0
2016-03-18 13:50:00,5.6,5.6,5.58,5.59,457201.0,2.1644,2.1644,2.1567,2.1606,457201.0
2016-03-18 13:55:00,5.6,5.61,5.58,5.6,280273.0,2.1644,2.1683,2.1567,2.1644,280273.0
2016-03-18 14:00:00,5.6,5.62,5.59,5.6,586634.0,2.1644,2.1722,2.1606,2.1644,586634.0
2016-03-18 14:05:00,5.61,5.62,5.58,5.58,834338.0,2.1683,2.1722,2.1567,2.1567,834338.0
2016-03-18 14:10:00,5.59,5.6,5.55,5.56,469300.0,2.1606,2.1644,2.1451,2.149,469300.0
2016-03-18 14:15:00,5.57,5.57,5.53,5.55,221581.0,2.1528,2.1528,2.1374,2.1451,221581.0
2016-03-18 14:20:00,5.55,5.56,5.54,5.55,154915.0,2.1451,2.149,2.1412,2.1451,154915.0
2016-03-18 14:25:00,5.55,5.57,5.52,5.54,310213.0,2.1451,2.1528,2.1335,2.1412,310213.0
2016-03-18 14:30:00,5.54,5.55,5.53,5.54,108283.0,2.1412,2.1451,2.1374,2.1412,108283.0
2016-03-18 14:35:00,5.54,5.55,5.54,5.55,72170.0,2.1412,2.1451,2.1412,2.1451,72170.0
2016-03-18 14:40:00,5.54,5.57,5.54,5.57,220890.0,2.1412,2.1528,2.1412,2.1528,220890.0
2016-03-18 14:45:00,5.56,5.57,5.55,5.57,135606.0,2.149,2.1528,2.1451,2.1528,135606.0
2016-03-18 14:50:00,5.57,5.57,5.56,5.57,197613.0,2.1528,2.1528,2.149,2.1528,197613.0
2016-03-18 14:55:00,5.57,5.57,5.55,5.56,147196.0,2.1528,2.1528,2.1451,2.149,147196.0
2016-03-18 15:00:00,5.56,5.57,5.55,5.55,719753.0,2.149,2.1528,2.1451,2.1451,719753.0
2016-03-18 15:05:00,5.56,5.56,5.54,5.54,230977.0,2.149,2.149,2.1412,2.1412,230977.0
2016-03-18 15:10:00,5.55,5.57,5.54,5.56,207305.0,2.1451,2.1528,2.1412,2.149,207305.0
2016-03-18 15:15:00,5.56,5.56,5.54,5.54,344958.0,2.149,2.149,2.1412,2.1412,344958.0
2016-03-18 15:20:00,5.54,5.55,5.54,5.54,125922.0,2.1412,2.1451,2.1412,2.1412,125922.0
2016-03-18 15:25:00,5.54,5.55,5.54,5.54,128347.0,2.1412,2.1451,2.1412,2.1412,128347.0
2016-03-18 15:30:00,5.54,5.56,5.54,5.55,342274.0,2.1412,2.149,2.1412,2.1451,342274.0
2016-03-18 15:35:00,5.56,5.58,5.55,5.56,334206.0,2.149,2.1567,2.1451,2.149,334206.0
2016-03-18 15:40:00,5.56,5.57,5.56,5.57,461634.0,2.149,2.1528,2.149,2.1528,461634.0
2016-03-18 15:45:00,5.56,5.57,5.55,5.56,910356.0,2.149,2.1528,2.1451,2.149,910356.0
2016-03-18 15:50:00,5.56,5.57,5.55,5.57,635947.0,2.149,2.1528,2.1451,2.1528,635947.0
2016-03-18 15:55:00,5.57,5.58,5.55,5.57,1335357.0,2.1528,2.1567,2.1451,2.1528,1335357.0
2016-03-21 09:30:00,5.6,5.65,5.57,5.61,609851.0,2.1644,2.1838,2.1528,2.1683,609851.0
2016-03-21 09:35:00,5.61,5.64,5.55,5.64,491997.0,2.1683,2.1799,2.1451,2.1799,491997.0
2016-03-21 09:40:00,5.64,5.7,5.63,5.7,586256.0,2.1799,2.2031,2.176,2.2031,586256.0
2016-03-21 09:45:00,5.7,5.7,5.64,5.69,498499.0,2.2031,2.2031,2.1799,2.1992,498499.0
2016-03-21 09:50:00,5.7,5.74,5.67,5.7,1267004.0,2.2031,2.2185,2.1915,2.2031,1267004.0
2016-03-21 09:55:00,5.7,5.72,5.69,5.69,385717.0,2.2031,2.2108,2.1992,2.1992,385717.0
2016-03-21 10:00:00,5.7,5.72,5.67,5.68,417300.0,2.2031,2.2108,2.1915,2.1954,417300.0
2016-03-21 10:05:00,5.67,5.68,5.62,5.63,569426.0,2.1915,2.1954,2.1722,2.176,569426.0
2016-03-21 10:10:00,5.63,5.68,5.62,5.68,306390.0,2.176,2.1954,2.1722,2.1954,306390.0
2016-03-21 10:15:00,5.68,5.68,5.63,5.66,341441.0,2.1954,2.1954,2.176,2.1876,341441.0
2016-03-21 10:20:00,5.66,5.66,5.59,5.63,580004.0,2.1876,2.1876,2.1606,2.176,580004.0
2016-03-21 10:25:00,5.63,5.65,5.6,5.6,362637.0,2.176,2.1838,2.1644,2.1644,362637.0
2016-03-21 10:30:00,5.6,5.61,5.53,5.54,522526.0,2.1644,2.1683,2.1374,2.1412,522526.0
2016-03-21 10:35:00,5.55,5.6,5.55,5.57,175270.0,2.1451,2.1644,2.1451,2.1528,175270.0
2016-03-21 10:40:00,5.57,5.58,5.49,5.49,342012.0,2.1528,2.1567,2.1219,2.1219,342012.0
2016-03-21 10:45:00,5.49,5.54,5.48,5.52,345297.0,2.1219,2.1412,2.1181,2.1335,345297.0
2016-03-21 10:50:00,5.52,5.53,5.5,5.52,182422.0,2.1335,2.1374,2.1258,2.1335,182422.0
2016-03-21 10:55:00,5.51,5.55,5.51,5.54,376481.0,2.1297,2.1451,2.1297,2.1412,376481.0
2016-03-21 11:00:00,5.54,5.54,5.5,5.53,266209.0,2.1412,2.1412,2.1258,2.1374,266209.0
2016-03-21 11:05:00,5.54,5.58,5.53,5.57,332915.0,2.1412,2.1567,2.1374,2.1528,332915.0
2016-03-21 11:10:00,5.57,5.59,5.54,5.58,134691.0,2.1528,2.1606,2.1412,2.1567,134691.0
2016-03-21 11:15:00,5.59,5.64,5.58,5.64,346247.0,2.1606,2.1799,2.1567,2.1799,346247.0
2016-03-21 11:20:00,5.64,5.64,5.6,5.6,232700.0,2.1799,2.1799,2.1644,2.1644,232700.0
2016-03-21 11:25:00,5.6,5.61,5.57,5.59,138289.0,2.1644,2.1683,2.1528,2.1606,138289.0
2016-03-21 11:30:00,5.59,5.64,5.58,5.61,321725.0,2.1606,2.1799,2.1567,2.1683,321725.0
2016-03-21 11:35:00,5.61,5.62,5.57,5.59,180138.0,2.1683,2.1722,2.1528,2.1606,180138.0
2016-03-21 11:40:00,5.6,5.6,5.56,5.59,161158.0,2.1644,2.1644,2.149,2.1606,161158.0
2016-03-21 11:45:00,5.59,5.59,5.55,5.57,209050.0,2.1606,2.1606,2.1451,2.1528,209050.0
2016-03-21 11:50:00,5.56,5.59,5.56,5.59,155776.0,2.149,2.1606,2.149,2.1606,155776.0
2016-03-21 11:55:00,5.6,5.61,5.56,5.57,168235.0,2.1644,2.1683,2.149,2.1528,168235.0
2016-03-21 12:00:00,5.57,5.6,5.54,5.59,260776.0,2.1528,2.1644,2.1412,2.1606,260776.0
2016-03-21 12:05:00,5.59,5.61,5.58,5.61,181740.0,2.1606,2.1683,2.1567,2.1683,181740.0
2016-03-21 12:10:00,5.6,5.61,5.58,5.58,114317.0,2.1644,2.1683,2.1567,2.1567,114317.0
2016-03-21 12:15:00,5.59,5.6,5.56,5.58,181497.0,2.1606,2.1644,2.149,2.1567,181497.0
2016-03-21 12:20:00,5.58,5.59,5.56,5.58,147208.0,2.1567,2.1606,2.149,2.1567,147208.0
2016-03-21 12:25:00,5.57,5.59,5.56,5.58,214222.0,2.1528,2.1606,2.149,2.1567,214222.0
2016-03-21 12:30:00,5.58,5.6,5.56,5.58,115783.0,2.1567,2.1644,2.149,2.1567,115783.0
2016-03-21 12:35:00,5.58,5.61,5.58,5.61,122858.0,2.1567,2.1683,2.1567,2.1683,122858.0
2016-03-21 12:40:00,5.61,5.61,5.58,5.6,91011.0,2.1683,2.1683,2.1567,2.1644,91011.0
2016-03-21 12:45:00,5.59,5.6,5.57,5.58,100778.0,2.1606,2.1644,2.1528,2.1567,100778.0
2016-03-21 12:50:00,5.58,5.61,5.58,5.61,107678.0,2.1567,2.1683,2.1567,2.1683,107678.0
2016-03-21 12:55:00,5.6,5.61,5.59,5.6,251357.0,2.1644,2.1683,2.1606,2.1644,251357.0
2016-03-21 13:00:00,5.6,5.61,5.59,5.61,97313.0,2.1644,2.1683,2.1606,2.1683,97313.0
2016-03-21 13:05:00,5.6,5.62,5.59,5.62,148661.0,2.1644,2.1722,2.1606,2.1722,148661.0
2016-03-21 13:10:00,5.61,5.62,5.6,5.61,120270.0,2.1683,2.1722,2.1644,2.1683,120270.0
2016-03-21 13:15:00,5.62,5.62,5.6,5.62,78775.0,2.1722,2.1722,2.1644,2.1722,78775.0
2016-03-21 13:20:00,5.62,5.64,5.61,5.63,325457.0,2.1722,2.1799,2.1683,2.176,325457.0
2016-03-21 13:25:00,5.63,5.64,5.62,5.64,89094.0,2.176,2.1799,2.1722,2.1799,89094.0
2016-03-21 13:30:00,5.64,5.64,5.61,5.62,245061.0,2.1799,2.1799,2.1683,2.1722,245061.0
2016-03-21 13:35:00,5.62,5.64,5.61,5.64,61133.0,2.1722,2.1799,2.1683,2.1799,61133.0
2016-03-21 13:40:00,5.63,5.64,5.62,5.63,201823.0,2.176,2.1799,2.1722,2.176,201823.0
2016-03-21 13:45:00,5.63,5.64,5.62,5.64,106806.0,2.176,2.1799,2.1722,2.1799,106806.0
2016-03-21 13:50:00,5.63,5.65,5.61,5.65,227648.0,2.176,2.1838,2.1683,2.1838,227648.0
2016-03-21 13:55:00,5.64,5.65,5.63,5.65,87493.0,2.1799,2.1838,2.176,2.1838,87493.0
2016-03-21 14:00:00,5.65,5.65,5.63,5.65,113116.0,2.1838,2.1838,2.176,2.1838,113116.0
2016-03-21 14:05:00,5.64,5.66,5.63,5.64,201728.0,2.1799,2.1876,2.176,2.1799,201728.0
2016-03-21 14:10:00,5.64,5.65,5.63,5.64,98699.0,2.1799,2.1838,2.176,2.1799,98699.0
2016-03-21 14:15:00,5.64,5.65,5.63,5.65,76723.0,2.1799,2.1838,2.176,2.1838,76723.0
2016-03-21 14:20:00,5.65,5.65,5.62,5.65,158596.0,2.1838,2.1838,2.1722,2.1838,158596.0
2016-03-21 14:25:00,5.65,5.65,5.63,5.65,103254.0,2.1838,2.1838,2.176,2.1838,103254.0
2016-03-21 14:30:00,5.65,5.66,5.64,5.65,208254.0,2.1838,2.1876,2.1799,2.1838,208254.0
2016-03-21 14:35:00,5.65,5.66,5.63,5.66,126119.0,2.1838,2.1876,2.176,2.1876,126119.0
2016-03-21 14:40:00,5.66,5.66,5.64,5.65,85195.0,2.1876,2.1876,2.1799,2.1838,85195.0
2016-03-21 14:45:00,5.65,5.65,5.63,5.64,112184.0,2.1838,2.1838,2.176,2.1799,112184.0
2016-03-21 14:50:00,5.64,5.65,5.62,5.64,106807.0,2.1799,2.1838,2.1722,2.1799,106807.0
2016-03-21 14:55:00,5.65,5.66,5.64,5.66,104081.0,2.1838,2.1876,2.1799,2.1876,104081.0
2016-03-21 15:00:00,5.66,5.66,5.64,5.64,229706.0,2.1876,2.1876,2.1799,2.1799,229706.0
2016-03-21 15:05:00,5.64,5.66,5.64,5.66,124348.0,2.1799,2.1876,2.1799,2.1876,124348.0
2016-03-21 15:10:00,5.65,5.66,5.64,5.66,212837.0,2.1838,2.1876,2.1799,2.1876,212837.0
2016-03-21 15:15:00,5.65,5.66,5.64,5.65,234681.0,2.1838,2.1876,2.1799,2.1838,234681.0
2016-03-21 15:20:00,5.66,5.66,5.63,5.65,187788.0,2.1876,2.1876,2.176,2.1838,187788.0
2016-03-21 15:25:00,5.64,5.65,5.64,5.64,77437.0,2.1799,2.1838,2.1799,2.1799,77437.0
2016-03-21 15:30:00,5.65,5.65,5.63,5.65,210507.0,2.1838,2.1838,2.176,2.1838,210507.0
2016-03-21 15:35:00,5.65,5.66,5.64,5.66,501090.0,2.1838,2.1876,2.1799,2.1876,501090.0
2016-03-21 15:40:00,5.66,5.66,5.64,5.65,371516.0,2.1876,2.1876,2.1799,2.1838,371516.0
2016-03-21 15:45:00,5.65,5.65,5.64,5.65,305057.0,2.1838,2.1838,2.1799,2.1838,305057.0
2016-03-21 15:50:00,5.65,5.66,5.64,5.65,825161.0,2.1838,2.1876,2.1799,2.1838,825161.0
2016-03-21 15:55:00,5.65,5.66,5.64,5.65,979084.0,2.1838,2.1876,2.1799,2.1838,979084.0
2016-03-22 09:30:00,5.51,5.54,5.44,5.5,1887067.0,2.1297,2.1412,2.1026,2.1258,1887067.0
2016-03-22 09:35:00,5.5,5.55,5.49,5.52,951514.0,2.1258,2.1451,2.1219,2.1335,951514.0
2016-03-22 09:40:00,5.52,5.57,5.49,5.56,1049276.0,2.1335,2.1528,2.1219,2.149,1049276.0
2016-03-22 09:45:00,5.56,5.57,5.53,5.55,605459.0,2.149,2.1528,2.1374,2.1451,605459.0
2016-03-22 09:50:00,5.56,5.63,5.54,5.61,946192.0,2.149,2.176,2.1412,2.1683,946192.0
2016-03-22 09:55:00,5.62,5.63,5.57,5.59,527899.0,2.1722,2.176,2.1528,2.1606,527899.0
2016-03-22 10:00:00,5.58,5.62,5.57,5.59,395395.0,2.1567,2.1722,2.1528,2.1606,395395.0
2016-03-22 10:05:00,5.6,5.62,5.57,5.58,364981.0,2.1644,2.1722,2.1528,2.1567,364981.0
2016-03-22 10:10:00,5.58,5.62,5.57,5.61,278994.0,2.1567,2.1722,2.1528,2.1683,278994.0
2016-03-22 10:15:00,5.61,5.61,5.57,5.59,328961.0,2.1683,2.1683,2.1528,2.1606,328961.0
2016-03-22 10:20:00,5.58,5.63,5.58,5.62,712904.0,2.1567,2.176,2.1567,2.1722,712904.0
2016-03-22 10:25:00,5.63,5.68,5.61,5.67,750032.0,2.176,2.1954,2.1683,2.1915,750032.0
2016-03-22 10:30:00,5.68,5.7,5.64,5.65,755396.0,2.1954,2.2031,2.1799,2.1838,755396.0
2016-03-22 10:35:00,5.66,5.7,5.63,5.7,366648.0,2.1876,2.2031,2.176,2.2031,366648.0
2016-03-22 10:40:00,5.7,5.7,5.65,5.66,244530.0,2.2031,2.2031,2.1838,2.1876,244530.0
2016-03-22 10:45:00,5.66,5.67,5.65,5.67,127035.0,2.1876,2.1915,2.1838,2.1915,127035.0
2016-03-22 10:50:00,5.67,5.68,5.64,5.66,309723.0,2.1915,2.1954,2.1799,2.1876,309723.0
2016-03-22 10:55:00,5.66,5.7,5.65,5.69,400136.0,2.1876,2.2031,2.1838,2.1992,400136.0
2016-03-22 11:00:00,5.69,5.7,5.67,5.68,252988.0,2.1992,2.2031,2.1915,2.1954,252988.0
2016-03-22 11:05:00,5.68,5.73,5.67,5.72,548377.0,2.1954,2.2147,2.1915,2.2108,548377.0
2016-03-22 11:10:00,5.73,5.75,5.71,5.74,286306.0,2.2147,2.2224,2.207,2.2185,286306.0
2016-03-22 11:15:00,5.75,5.79,5.74,5.79,463337.0,2.2224,2.2379,2.2185,2.2379,463337.0
2016-03-22 11:20:00,5.79,5.8,5.76,5.77,628730.0,2.2379,2.2417,2.2263,2.2301,628730.0
2016-03-22 11:25:00,5.77,5.82,5.76,5.81,622119.0,2.2301,2.2495,2.2263,2.2456,622119.0
2016-03-22 11:30:00,5.81,5.81,5.77,5.8,499316.0,2.2456,2.2456,2.2301,2.2417,499316.0
2016-03-22 11:35:00,5.79,5.84,5.79,5.83,516527.0,2.2379,2.2572,2.2379,2.2533,516527.0
2016-03-22 11:40:00,5.83,5.84,5.81,5.82,304583.0,2.2533,2.2572,2.2456,2.2495,304583.0
2016-03-22 11:45:00,5.83,5.83,5.76,5.78,331224.0,2.2533,2.2533,2.2263,2.234,331224.0
2016-03-22 11:50:00,5.77,5.79,5.72,5.72,409105.0,2.2301,2.2379,2.2108,2.2108,409105.0
2016-03-22 11:55:00,5.73,5.77,5.72,5.73,744509.0,2.2147,2.2301,2.2108,2.2147,744509.0
2016-03-22 12:00:00,5.74,5.78,5.73,5.77,590469.0,2.2185,2.234,2.2147,2.2301,590469.0
2016-03-22 12:05:00,5.78,5.78,5.74,5.75,319457.0,2.234,2.234,2.2185,2.2224,319457.0
2016-03-22 12:10:00,5.75,5.76,5.73,5.75,180983.0,2.2224,2.2263,2.2147,2.2224,180983.0
2016-03-22 12:15:00,5.75,5.75,5.72,5.72,204505.0,2.2224,2.2224,2.2108,2.2108,204505.0
2016-03-22 12:20:00,5.72,5.73,5.7,5.71,124925.0,2.2108,2.2147,2.2031,2.207,124925.0
2016-03-22 12:25:00,5.71,5.72,5.69,5.71,313511.0,2.207,2.2108,2.1992,2.207,313511.0
2016-03-22 12:30:00,5.71,5.72,5.7,5.72,101524.0,2.207,2.2108,2.2031,2.2108,101524.0
2016-03-22 12:35:00,5.72,5.72,5.71,5.72,19985.0,2.2108,2.2108,2.207,2.2108,19985.0
2016-03-22 12:40:00,5.72,5.77,5.71,5.75,541827.0,2.2108,2.2301,2.207,2.2224,541827.0
2016-03-22 12:45:00,5.74,5.81,5.73,5.8,413784.0,2.2185,2.2456,2.2147,2.2417,413784.0
2016-03-22 12:50:00,5.79,5.83,5.79,5.82,400781.0,2.2379,2.2533,2.2379,2.2495,400781.0
2016-03-22 12:55:00,5.82,5.83,5.78,5.79,335885.0,2.2495,2.2533,2.234,2.2379,335885.0
2016-03-22 13:00:00,5.79,5.8,5.76,5.77,88811.0,2.2379,2.2417,2.2263,2.2301,88811.0
2016-03-22 13:05:00,5.76,5.77,5.74,5.75,118276.0,2.2263,2.2301,2.2185,2.2224,118276.0
2016-03-22 13:10:00,5.75,5.75,5.71,5.72,270937.0,2.2224,2.2224,2.207,2.2108,270937.0
2016-03-22 13:15:00,5.71,5.74,5.71,5.74,108404.0,2.207,2.2185,2.207,2.2185,108404.0
2016-03-22 13:20:00,5.74,5.76,5.72,5.73,177688.0,2.2185,2.2263,2.2108,2.2147,177688.0
2016-03-22 13:25:00,5.73,5.74,5.72,5.74,115804.0,2.2147,2.2185,2.2108,2.2185,115804.0
2016-03-22 13:30:00,5.74,5.74,5.71,5.73,177372.0,2.2185,2.2185,2.207,2.2147,177372.0
2016-03-22 13:35:00,5.73,5.75,5.72,5.74,104222.0,2.2147,2.2224,2.2108,2.2185,104222.0
2016-03-22 13:40:00,5.75,5.76,5.73,5.75,223559.0,2.2224,2.2263,2.2147,2.2224,223559.0
2016-03-22 13:45:00,5.75,5.77,5.74,5.76,133178.0,2.2224,2.2301,2.2185,2.2263,133178.0
2016-03-22 13:50:00,5.76,5.78,5.74,5.78,218944.0,2.2263,2.234,2.2185,2.234,218944.0
2016-03-22 13:55:00,5.78,5.79,5.75,5.76,287407.0,2.234,2.2379,2.2224,2.2263,287407.0
2016-03-22 14:00:00,5.76,5.77,5.75,5.75,200789.0,2.2263,2.2301,2.2224,2.2224,200789.0
2016-03-22 14:05:00,5.75,5.76,5.73,5.73,186303.0,2.2224,2.2263,2.2147,2.2147,186303.0
2016-03-22 14:10:00,5.73,5.78,5.73,5.77,139906.0,2.2147,2.234,2.2147,2.2301,139906.0
2016-03-22 14:15:00,5.78,5.79,5.76,5.78,121470.0,2.234,2.2379,2.2263,2.234,121470.0
2016-03-22 14:20:00,5.78,5.78,5.76,5.77,189171.0,2.234,2.234,2.2263,2.2301,189171.0
2016-03-22 14:25:00,5.77,5.79,5.76,5.79,100220.0,2.2301,2.2379,2.2263,2.2379,100220.0
2016-03-22 14:30:00,5.79,5.8,5.78,5.79,197079.0,2.2379,2.2417,2.234,2.2379,197079.0
2016-03-22 14:35:00,5.79,5.8,5.78,5.79,222742.0,2.2379,2.2417,2.234,2.2379,222742.0
2016-03-22 14:40:00,5.79,5.8,5.79,5.79,219556.0,2.2379,2.2417,2.2379,2.2379,219556.0
2016-03-22 14:45:00,5.79,5.84,5.79,5.83,627564.0,2.2379,2.2572,2.2379,2.2533,627564.0
2016-03-22 14:50:00,5.83,5.83,5.81,5.82,160650.0,2.2533,2.2533,2.2456,2.2495,160650.0
2016-03-22 14:55:00,5.83,5.83,5.8,5.8,195052.0,2.2533,2.2533,2.2417,2.2417,195052.0
2016-03-22 15:00:00,5.81,5.83,5.8,5.82,320777.0,2.2456,2.2533,2.2417,2.2495,320777.0
2016-03-22 15:05:00,5.81,5.82,5.81,5.81,107373.0,2.2456,2.2495,2.2456,2.2456,107373.0
2016-03-22 15:10:00,5.81,5.82,5.81,5.81,90556.0,2.2456,2.2495,2.2456,2.2456,90556.0
2016-03-22 15:15:00,5.82,5.82,5.78,5.8,290270.0,2.2495,2.2495,2.234,2.2417,290270.0
2016-03-22 15:20:00,5.8,5.8,5.78,5.78,106177.0,2.2417,2.2417,2.234,2.234,106177.0
2016-03-22 15:25:00,5.78,5.79,5.77,5.78,370019.0,2.234,2.2379,2.2301,2.234,370019.0
2016-03-22 15:30:00,5.78,5.79,5.77,5.79,129778.0,2.234,2.2379,2.2301,2.2379,129778.0
2016-03-22 15:35:00,5.79,5.8,5.78,5.8,262468.0,2.2379,2.2417,2.234,2.2417,262468.0
2016-03-22 15:40:00,5.8,5.8,5.79,5.79,125230.0,2.2417,2.2417,2.2379,2.2379,125230.0
2016-03-22 15:45:00,5.79,5.8,5.77,5.79,631373.0,2.2379,2.2417,2.2301,2.2379,631373.0
2016-03-22 15:50:00,5.79,5.79,5.77,5.78,405398.0,2.2379,2.2379,2.2301,2.234,405398.0
2016-03-22 15:55:00,5.78,5.79,5.77,5.78,903025.0,2.234,2.2379,2.2301,2.234,903025.0
2016-03-23 09:30:00,5.55,5.61,5.52,5.59,829327.0,2.1451,2.1683,2.1335,2.1606,829327.0
2016-03-23 09:35:00,5.58,5.63,5.54,5.55,679461.0,2.1567,2.176,2.1412,2.1451,679461.0
2016-03-23 09:40:00,5.54,5.55,5.52,5.53,560691.0,2.1412,2.1451,2.1335,2.1374,560691.0
2016-03-23 09:45:00,5.54,5.56,5.5,5.51,525490.0,2.1412,2.149,2.1258,2.1297,525490.0
2016-03-23 09:50:00,5.5,5.52,5.49,5.5,559799.0,2.1258,2.1335,2.1219,2.1258,559799.0
2016-03-23 09:55:00,5.5,5.52,5.49,5.5,713069.0,2.1258,2.1335,2.1219,2.1258,713069.0
2016-03-23 10:00:00,5.5,5.51,5.48,5.5,1251247.0,2.1258,2.1297,2.1181,2.1258,1251247.0
2016-03-23 10:05:00,5.49,5.5,5.47,5.48,502194.0,2.1219,2.1258,2.1142,2.1181,502194.0
2016-03-23 10:10:00,5.48,5.51,5.46,5.5,495708.0,2.1181,2.1297,2.1103,2.1258,495708.0
2016-03-23 10:15:00,5.5,5.5,5.46,5.48,481092.0,2.1258,2.1258,2.1103,2.1181,481092.0
2016-03-23 10:20:00,5.48,5.51,5.46,5.5,429099.0,2.1181,2.1297,2.1103,2.1258,429099.0
2016-03-23 10:25:00,5.49,5.51,5.48,5.48,255122.0,2.1219,2.1297,2.1181,2.1181,255122.0
2016-03-23 10:30:00,5.48,5.55,5.44,5.46,916762.0,2.1181,2.1451,2.1026,2.1103,916762.0
2016-03-23 10:35:00,5.46,5.48,5.44,5.46,478722.0,2.1103,2.1181,2.1026,2.1103,478722.0
2016-03-23 10:40:00,5.46,5.49,5.44,5.48,369158.0,2.1103,2.1219,2.1026,2.1181,369158.0
2016-03-23 10:45:00,5.47,5.49,5.46,5.48,352977.0,2.1142,2.1219,2.1103,2.1181,352977.0
2016-03-23 10:50:00,5.49,5.49,5.45,5.48,263972.0,2.1219,2.1219,2.1065,2.1181,263972.0
2016-03-23 10:55:00,5.48,5.48,5.44,5.46,481203.0,2.1181,2.1181,2.1026,2.1103,481203.0
2016-03-23 11:00:00,5.46,5.46,5.4,5.4,769480.0,2.1103,2.1103,2.0871,2.0871,769480.0
2016-03-23 11:05:00,5.41,5.44,5.39,5.44,420966.0,2.091,2.1026,2.0833,2.1026,420966.0
2016-03-23 11:10:00,5.44,5.45,5.39,5.4,588343.0,2.1026,2.1065,2.0833,2.0871,588343.0
2016-03-23 11:15:00,5.4,5.42,5.36,5.37,835878.0,2.0871,2.0949,2.0717,2.0755,835878.0
2016-03-23 11:20:00,5.36,5.38,5.33,5.35,903172.0,2.0717,2.0794,2.0601,2.0678,903172.0
2016-03-23 11:25:00,5.34,5.37,5.34,5.37,228112.0,2.0639,2.0755,2.0639,2.0755,228112.0
2016-03-23 11:30:00,5.37,5.38,5.36,5.37,127085.0,2.0755,2.0794,2.0717,2.0755,127085.0
2016-03-23 11:35:00,5.37,5.41,5.36,5.4,348025.0,2.0755,2.091,2.0717,2.0871,348025.0
2016-03-23 11:40:00,5.4,5.4,5.37,5.38,229040.0,2.0871,2.0871,2.0755,2.0794,229040.0
2016-03-23 11:45:00,5.38,5.4,5.37,5.4,176036.0,2.0794,2.0871,2.0755,2.0871,176036.0
2016-03-23 11:50:00,5.4,5.4,5.38,5.4,226439.0,2.0871,2.0871,2.0794,2.0871,226439.0
2016-03-23 11:55:00,5.4,5.43,5.39,5.41,459721.0,2.0871,2.0987,2.0833,2.091,459721.0
2016-03-23 12:00:00,5.41,5.42,5.39,5.4,209056.0,2.091,2.0949,2.0833,2.0871,209056.0
2016-03-23 12:05:00,5.4,5.41,5.38,5.38,249770.0,2.0871,2.091,2.0794,2.0794,249770.0
2016-03-23 12:10:00,5.38,5.4,5.38,5.39,95828.0,2.0794,2.0871,2.0794,2.0833,95828.0
2016-03-23 12:15:00,5.4,5.4,5.37,5.39,144599.0,2.0871,2.0871,2.0755,2.0833,144599.0
2016-03-23 12:20:00,5.39,5.4,5.38,5.39,92263.0,2.0833,2.0871,2.0794,2.0833,92263.0
2016-03-23 12:25:00,5.39,5.41,5.38,5.41,188543.0,2.0833,2.091,2.0794,2.091,188543.0
2016-03-23 12:30:00,5.41,5.45,5.4,5.45,937778.0,2.091,2.1065,2.0871,2.1065,937778.0
2016-03-23 12:35:00,5.44,5.46,5.44,5.45,248832.0,2.1026,2.1103,2.1026,2.1065,248832.0
2016-03-23 12:40:00,5.45,5.45,5.43,5.44,229317.0,2.1065,2.1065,2.0987,2.1026,229317.0
2016-03-23 12:45:00,5.44,5.46,5.43,5.45,137700.0,2.1026,2.1103,2.0987,2.1065,137700.0
2016-03-23 12:50:00,5.45,5.46,5.41,5.42,258252.0,2.1065,2.1103,2.091,2.0949,258252.0
2016-03-23 12:55:00,5.42,5.43,5.4,5.43,123545.0,2.0949,2.0987,2.0871,2.0987,123545.0
2016-03-23 13:00:00,5.43,5.44,5.41,5.44,92772.0,2.0987,2.1026,2.091,2.1026,92772.0
2016-03-23 13:05:00,5.44,5.44,5.42,5.43,62524.0,2.1026,2.1026,2.0949,2.0987,62524.0
2016-03-23 13:10:00,5.43,5.45,5.43,5.45,102927.0,2.0987,2.1065,2.0987,2.1065,102927.0
2016-03-23 13:15:00,5.44,5.46,5.44,5.45,55492.0,2.1026,2.1103,2.1026,2.1065,55492.0
2016-03-23 13:20:00,5.44,5.45,5.43,5.45,106582.0,2.1026,2.1065,2.0987,2.1065,106582.0
2016-03-23 13:25:00,5.44,5.45,5.42,5.45,63778.0,2.1026,2.1065,2.0949,2.1065,63778.0
2016-03-23 13:30:00,5.45,5.45,5.42,5.42,51639.0,2.1065,2.1065,2.0949,2.0949,51639.0
2016-03-23 13:35:00,5.42,5.43,5.39,5.42,79328.0,2.0949,2.0987,2.0833,2.0949,79328.0
2016-03-23 13:40:00,5.42,5.43,5.39,5.41,100421.0,2.0949,2.0987,2.0833,2.091,100421.0
2016-03-23 13:45:00,5.42,5.43,5.41,5.41,67487.0,2.0949,2.0987,2.091,2.091,67487.0
2016-03-23 13:50:00,5.41,5.43,5.4,5.41,85242.0,2.091,2.0987,2.0871,2.091,85242.0
2016-03-23 13:55:00,5.41,5.41,5.4,5.41,50525.0,2.091,2.091,2.0871,2.091,50525.0
2016-03-23 14:00:00,5.41,5.42,5.4,5.41,34955.0,2.091,2.0949,2.0871,2.091,34955.0
2016-03-23 14:05:00,5.41,5.44,5.41,5.43,131339.0,2.091,2.1026,2.091,2.0987,131339.0
2016-03-23 14:10:00,5.43,5.45,5.42,5.43,187388.0,2.0987,2.1065,2.0949,2.0987,187388.0
2016-03-23 14:15:00,5.43,5.46,5.43,5.45,142327.0,2.0987,2.1103,2.0987,2.1065,142327.0
2016-03-23 14:20:00,5.45,5.46,5.44,5.45,100309.0,2.1065,2.1103,2.1026,2.1065,100309.0
2016-03-23 14:25:00,5.45,5.45,5.39,5.41,221309.0,2.1065,2.1065,2.0833,2.091,221309.0
2016-03-23 14:30:00,5.41,5.43,5.4,5.42,63932.0,2.091,2.0987,2.0871,2.0949,63932.0
2016-03-23 14:35:00,5.41,5.42,5.39,5.4,77609.0,2.091,2.0949,2.0833,2.0871,77609.0
2016-03-23 14:40:00,5.39,5.4,5.37,5.39,197619.0,2.0833,2.0871,2.0755,2.0833,197619.0
2016-03-23 14:45:00,5.39,5.4,5.37,5.38,107944.0,2.0833,2.0871,2.0755,2.0794,107944.0
2016-03-23 14:50:00,5.38,5.38,5.36,5.37,285921.0,2.0794,2.0794,2.0717,2.0755,285921.0
2016-03-23 14:55:00,5.38,5.39,5.36,5.37,177986.0,2.0794,2.0833,2.0717,2.0755,177986.0
2016-03-23 15:00:00,5.37,5.38,5.35,5.36,213530.0,2.0755,2.0794,2.0678,2.0717,213530.0
2016-03-23 15:05:00,5.36,5.37,5.35,5.36,115697.0,2.0717,2.0755,2.0678,2.0717,115697.0
2016-03-23 15:10:00,5.36,5.38,5.35,5.38,142622.0,2.0717,2.0794,2.0678,2.0794,142622.0
2016-03-23 15:15:00,5.38,5.39,5.36,5.38,157723.0,2.0794,2.0833,2.0717,2.0794,157723.0
2016-03-23 15:20:00,5.38,5.38,5.36,5.37,80680.0,2.0794,2.0794,2.0717,2.0755,80680.0
2016-03-23 15:25:00,5.37,5.37,5.35,5.37,81282.0,2.0755,2.0755,2.0678,2.0755,81282.0
2016-03-23 15:30:00,5.37,5.38,5.36,5.37,186415.0,2.0755,2.0794,2.0717,2.0755,186415.0
2016-03-23 15:35:00,5.37,5.38,5.36,5.37,170054.0,2.0755,2.0794,2.0717,2.0755,170054.0
2016-03-23 15:40:00,5.37,5.38,5.36,5.37,813287.0,2.0755,2.0794,2.0717,2.0755,813287.0
2016-03-23 15:45:00,5.37,5.37,5.35,5.36,576712.0,2.0755,2.0755,2.0678,2.0717,576712.0
2016-03-23 15:50:00,5.36,5.37,5.35,5.36,402611.0,2.0717,2.0755,2.0678,2.0717,402611.0
2016-03-23 15:55:00,5.36,5.37,5.34,5.35,1151038.0,2.0717,2.0755,2.0639,2.0678,1151038.0
2016-03-24 09:30:00,5.14,5.16,4.98,5.1,2324384.0,1.9866,1.9944,1.9248,1.9712,2324384.0
2016-03-24 09:35:00,5.09,5.16,5.05,5.14,945052.0,1.9673,1.9944,1.9519,1.9866,945052.0
2016-03-24 09:40:00,5.14,5.22,5.12,5.16,653987.0,1.9866,2.0176,1.9789,1.9944,653987.0
2016-03-24 09:45:00,5.16,5.17,5.11,5.12,630160.0,1.9944,1.9982,1.975,1.9789,630160.0
2016-03-24 09:50:00,5.12,5.18,5.12,5.14,631312.0,1.9789,2.0021,1.9789,1.9866,631312.0
2016-03-24 09:55:00,5.14,5.17,5.11,5.17,490832.0,1.9866,1.9982,1.975,1.9982,490832.0
2016-03-24 10:00:00,5.17,5.18,5.13,5.14,384577.0,1.9982,2.0021,1.9828,1.9866,384577.0
2016-03-24 10:05:00,5.14,5.16,5.12,5.14,312169.0,1.9866,1.9944,1.9789,1.9866,312169.0
2016-03-24 10:10:00,5.14,5.14,5.1,5.11,315094.0,1.9866,1.9866,1.9712,1.975,315094.0
2016-03-24 10:15:00,5.11,5.14,5.1,5.11,250916.0,1.975,1.9866,1.9712,1.975,250916.0
2016-03-24 10:20:00,5.11,5.15,5.1,5.13,270075.0,1.975,1.9905,1.9712,1.9828,270075.0
2016-03-24 10:25:00,5.13,5.14,5.12,5.12,94467.0,1.9828,1.9866,1.9789,1.9789,94467.0
2016-03-24 10:30:00,5.13,5.17,5.12,5.15,277293.0,1.9828,1.9982,1.9789,1.9905,277293.0
2016-03-24 10:35:00,5.15,5.19,5.14,5.19,346926.0,1.9905,2.006,1.9866,2.006,346926.0
2016-03-24 10:40:00,5.19,5.24,5.18,5.21,515679.0,2.006,2.0253,2.0021,2.0137,515679.0
2016-03-24 10:45:00,5.21,5.24,5.19,5.19,347563.0,2.0137,2.0253,2.006,2.006,347563.0
2016-03-24 10:50:00,5.19,5.25,5.18,5.23,467676.0,2.006,2.0292,2.0021,2.0214,467676.0
2016-03-24 10:55:00,5.23,5.29,5.23,5.29,386151.0,2.0214,2.0446,2.0214,2.0446,386151.0
2016-03-24 11:00:00,5.29,5.32,5.27,5.28,392795.0,2.0446,2.0562,2.0369,2.0408,392795.0
2016-03-24 11:05:00,5.28,5.3,5.26,5.29,316755.0,2.0408,2.0485,2.033,2.0446,316755.0
2016-03-24 11:10:00,5.29,5.32,5.28,5.29,324684.0,2.0446,2.0562,2.0408,2.0446,324684.0
2016-03-24 11:15:00,5.29,5.31,5.26,5.29,260767.0,2.0446,2.0523,2.033,2.0446,260767.0
2016-03-24 11:20:00,5.29,5.3,5.23,5.24,235531.0,2.0446,2.0485,2.0214,2.0253,235531.0
2016-03-24 11:25:00,5.24,5.25,5.21,5.23,521365.0,2.0253,2.0292,2.0137,2.0214,521365.0
2016-03-24 11:30:00,5.23,5.26,5.22,5.25,175570.0,2.0214,2.033,2.0176,2.0292,175570.0
2016-03-24 11:35:00,5.25,5.26,5.21,5.21,151442.0,2.0292,2.033,2.0137,2.0137,151442.0
2016-03-24 11:40:00,5.21,5.25,5.21,5.24,200489.0,2.0137,2.0292,2.0137,2.0253,200489.0
2016-03-24 11:45:00,5.24,5.25,5.21,5.24,183526.0,2.0253,2.0292,2.0137,2.0253,183526.0
2016-03-24 11:50:00,5.24,5.27,5.23,5.24,269937.0,2.0253,2.0369,2.0214,2.0253,269937.0
2016-03-24 11:55:00,5.24,5.29,5.24,5.28,192454.0,2.0253,2.0446,2.0253,2.0408,192454.0
2016-03-24 12:00:00,5.28,5.31,5.27,5.27,277506.0,2.0408,2.0523,2.0369,2.0369,277506.0
2016-03-24 12:05:00,5.28,5.34,5.28,5.32,197374.0,2.0408,2.0639,2.0408,2.0562,197374.0
2016-03-24 12:10:00,5.33,5.36,5.3,5.33,348607.0,2.0601,2.0717,2.0485,2.0601,348607.0
2016-03-24 12:15:00,5.33,5.34,5.31,5.32,140389.0,2.0601,2.0639,2.0523,2.0562,140389.0
2016-03-24 12:20:00,5.32,5.34,5.28,5.28,302518.0,2.0562,2.0639,2.0408,2.0408,302518.0
2016-03-24 12:25:00,5.28,5.33,5.25,5.32,402361.0,2.0408,2.0601,2.0292,2.0562,402361.0
2016-03-24 12:30:00,5.32,5.35,5.31,5.35,196450.0,2.0562,2.0678,2.0523,2.0678,196450.0
2016-03-24 12:35:00,5.35,5.37,5.34,5.35,332217.0,2.0678,2.0755,2.0639,2.0678,332217.0
2016-03-24 12:40:00,5.34,5.35,5.3,5.31,391640.0,2.0639,2.0678,2.0485,2.0523,391640.0
2016-03-24 12:45:00,5.31,5.34,5.3,5.34,202896.0,2.0523,2.0639,2.0485,2.0639,202896.0
2016-03-24 12:50:00,5.34,5.38,5.33,5.36,188930.0,2.0639,2.0794,2.0601,2.0717,188930.0
2016-03-24 12:55:00,5.36,5.37,5.34,5.35,145074.0,2.0717,2.0755,2.0639,2.0678,145074.0
2016-03-24 13:00:00,5.35,5.37,5.34,5.37,173597.0,2.0678,2.0755,2.0639,2.0755,173597.0
2016-03-24 13:05:00,5.36,5.37,5.35,5.37,150441.0,2.0717,2.0755,2.0678,2.0755,150441.0
2016-03-24 13:10:00,5.37,5.37,5.34,5.35,255128.0,2.0755,2.0755,2.0639,2.0678,255128.0
2016-03-24 13:15:00,5.34,5.38,5.34,5.38,259984.0,2.0639,2.0794,2.0639,2.0794,259984.0
2016-03-24 13:20:00,5.38,5.41,5.37,5.41,163508.0,2.0794,2.091,2.0755,2.091,163508.0
2016-03-24 13:25:00,5.42,5.44,5.4,5.44,180490.0,2.0949,2.1026,2.0871,2.1026,180490.0
2016-03-24 13:30:00,5.44,5.45,5.4,5.4,174012.0,2.1026,2.1065,2.0871,2.0871,174012.0
2016-03-24 13:35:00,5.4,5.4,5.38,5.39,118735.0,2.0871,2.0871,2.0794,2.0833,118735.0
2016-03-24 13:40:00,5.39,5.41,5.38,5.39,132778.0,2.0833,2.091,2.0794,2.0833,132778.0
2016-03-24 13:45:00,5.39,5.4,5.37,5.4,103049.0,2.0833,2.0871,2.0755,2.0871,103049.0
2016-03-24 13:50:00,5.4,5.41,5.38,5.39,233046.0,2.0871,2.091,2.0794,2.0833,233046.0
2016-03-24 13:55:00,5.39,5.4,5.38,5.39,118500.0,2.0833,2.0871,2.0794,2.0833,118500.0
2016-03-24 14:00:00,5.39,5.41,5.33,5.34,724417.0,2.0833,2.091,2.0601,2.0639,724417.0
2016-03-24 14:05:00,5.34,5.35,5.31,5.32,194277.0,2.0639,2.0678,2.0523,2.0562,194277.0
2016-03-24 14:10:00,5.32,5.35,5.31,5.32,201039.0,2.0562,2.0678,2.0523,2.0562,201039.0
2016-03-24 14:15:00,5.32,5.36,5.31,5.35,116375.0,2.0562,2.0717,2.0523,2.0678,116375.0
2016-03-24 14:20:00,5.36,5.37,5.35,5.35,67666.0,2.0717,2.0755,2.0678,2.0678,67666.0
2016-03-24 14:25:00,5.35,5.36,5.33,5.35,127623.0,2.0678,2.0717,2.0601,2.0678,127623.0
2016-03-24 14:30:00,5.36,5.37,5.34,5.36,221680.0,2.0717,2.0755,2.0639,2.0717,221680.0
2016-03-24 14:35:00,5.36,5.38,5.34,5.37,226379.0,2.0717,2.0794,2.0639,2.0755,226379.0
2016-03-24 14:40:00,5.37,5.38,5.36,5.36,132799.0,2.0755,2.0794,2.0717,2.0717,132799.0
2016-03-24 14:45:00,5.36,5.37,5.34,5.35,220515.0,2.0717,2.0755,2.0639,2.0678,220515.0
2016-03-24 14:50:00,5.35,5.37,5.35,5.36,132569.0,2.0678,2.0755,2.0678,2.0717,132569.0
2016-03-24 14:55:00,5.36,5.36,5.35,5.36,107919.0,2.0717,2.0717,2.0678,2.0717,107919.0
2016-03-24 15:00:00,5.36,5.37,5.35,5.37,211026.0,2.0717,2.0755,2.0678,2.0755,211026.0
2016-03-24 15:05:00,5.37,5.38,5.35,5.35,409271.0,2.0755,2.0794,2.0678,2.0678,409271.0
2016-03-24 15:10:00,5.35,5.38,5.35,5.36,199259.0,2.0678,2.0794,2.0678,2.0717,199259.0
2016-03-24 15:15:00,5.37,5.37,5.35,5.37,133230.0,2.0755,2.0755,2.0678,2.0755,133230.0
2016-03-24 15:20:00,5.37,5.37,5.35,5.37,122523.0,2.0755,2.0755,2.0678,2.0755,122523.0
2016-03-24 15:25:00,5.37,5.38,5.36,5.37,276795.0,2.0755,2.0794,2.0717,2.0755,276795.0
2016-03-24 15:30:00,5.37,5.37,5.34,5.34,383448.0,2.0755,2.0755,2.0639,2.0639,383448.0
2016-03-24 15:35:00,5.34,5.35,5.33,5.35,412966.0,2.0639,2.0678,2.0601,2.0678,412966.0
2016-03-24 15:40:00,5.34,5.35,5.33,5.33,136996.0,2.0639,2.0678,2.0601,2.0601,136996.0
2016-03-24 15:45:00,5.34,5.36,5.33,5.36,351158.0,2.0639,2.0717,2.0601,2.0717,351158.0
2016-03-24 15:50:00,5.36,5.37,5.35,5.37,359340.0,2.0717,2.0755,2.0678,2.0755,359340.0
2016-03-24 15:55:00,5.37,5.4,5.36,5.39,796411.0,2.0755,2.0871,2.0717,2.0833,796411.0
2016-03-28 09:30:00,5.6,5.62,5.53,5.58,754925.0,2.1644,2.1722,2.1374,2.1567,754925.0
2016-03-28 09:35:00,5.58,5.6,5.49,5.5,966797.0,2.1567,2.1644,2.1219,2.1258,966797.0
2016-03-28 09:40:00,5.49,5.51,5.45,5.5,740444.0,2.1219,2.1297,2.1065,2.1258,740444.0
2016-03-28 09:45:00,5.51,5.53,5.47,5.5,484524.0,2.1297,2.1374,2.1142,2.1258,484524.0
2016-03-28 09:50:00,5.49,5.57,5.49,5.55,782800.0,2.1219,2.1528,2.1219,2.1451,782800.0
2016-03-28 09:55:00,5.54,5.58,5.52,5.58,544006.0,2.1412,2.1567,2.1335,2.1567,544006.0
2016-03-28 10:00:00,5.58,5.58,5.51,5.51,443691.0,2.1567,2.1567,2.1297,2.1297,443691.0
2016-03-28 10:05:00,5.5,5.53,5.49,5.52,252380.0,2.1258,2.1374,2.1219,2.1335,252380.0
2016-03-28 10:10:00,5.52,5.58,5.51,5.57,536300.0,2.1335,2.1567,2.1297,2.1528,536300.0
2016-03-28 10:15:00,5.57,5.58,5.54,5.55,196957.0,2.1528,2.1567,2.1412,2.1451,196957.0
2016-03-28 10:20:00,5.55,5.58,5.53,5.57,298103.0,2.1451,2.1567,2.1374,2.1528,298103.0
2016-03-28 10:25:00,5.57,5.58,5.54,5.57,122582.0,2.1528,2.1567,2.1412,2.1528,122582.0
2016-03-28 10:30:00,5.56,5.59,5.54,5.59,351718.0,2.149,2.1606,2.1412,2.1606,351718.0
2016-03-28 10:35:00,5.6,5.6,5.57,5.59,377565.0,2.1644,2.1644,2.1528,2.1606,377565.0
2016-03-28 10:40:00,5.58,5.61,5.57,5.61,309979.0,2.1567,2.1683,2.1528,2.1683,309979.0
2016-03-28 10:45:00,5.61,5.65,5.6,5.65,308828.0,2.1683,2.1838,2.1644,2.1838,308828.0
2016-03-28 10:50:00,5.65,5.65,5.62,5.64,431857.0,2.1838,2.1838,2.1722,2.1799,431857.0
2016-03-28 10:55:00,5.64,5.69,5.64,5.69,778921.0,2.1799,2.1992,2.1799,2.1992,778921.0
2016-03-28 11:00:00,5.68,5.68,5.63,5.65,427128.0,2.1954,2.1954,2.176,2.1838,427128.0
2016-03-28 11:05:00,5.65,5.65,5.61,5.63,240958.0,2.1838,2.1838,2.1683,2.176,240958.0
2016-03-28 11:10:00,5.63,5.64,5.61,5.62,159027.0,2.176,2.1799,2.1683,2.1722,159027.0
2016-03-28 11:15:00,5.61,5.62,5.58,5.58,162214.0,2.1683,2.1722,2.1567,2.1567,162214.0
2016-03-28 11:20:00,5.58,5.62,5.57,5.62,144790.0,2.1567,2.1722,2.1528,2.1722,144790.0
2016-03-28 11:25:00,5.62,5.64,5.61,5.64,141359.0,2.1722,2.1799,2.1683,2.1799,141359.0
2016-03-28 11:30:00,5.64,5.65,5.62,5.65,155776.0,2.1799,2.1838,2.1722,2.1838,155776.0
2016-03-28 11:35:00,5.65,5.66,5.63,5.64,164399.0,2.1838,2.1876,2.176,2.1799,164399.0
2016-03-28 11:40:00,5.64,5.66,5.63,5.65,122331.0,2.1799,2.1876,2.176,2.1838,122331.0
2016-03-28 11:45:00,5.65,5.67,5.65,5.65,165903.0,2.1838,2.1915,2.1838,2.1838,165903.0
2016-03-28 11:50:00,5.66,5.66,5.63,5.66,168806.0,2.1876,2.1876,2.176,2.1876,168806.0
2016-03-28 11:55:00,5.66,5.69,5.66,5.67,139598.0,2.1876,2.1992,2.1876,2.1915,139598.0
2016-03-28 12:00:00,5.67,5.68,5.66,5.68,108611.0,2.1915,2.1954,2.1876,2.1954,108611.0
2016-03-28 12:05:00,5.68,5.68,5.62,5.63,154516.0,2.1954,2.1954,2.1722,2.176,154516.0
2016-03-28 12:10:00,5.63,5.65,5.62,5.64,161364.0,2.176,2.1838,2.1722,2.1799,161364.0
2016-03-28 12:15:00,5.63,5.65,5.63,5.65,133074.0,2.176,2.1838,2.176,2.1838,133074.0
2016-03-28 12:20:00,5.65,5.66,5.64,5.65,168815.0,2.1838,2.1876,2.1799,2.1838,168815.0
2016-03-28 12:25:00,5.65,5.68,5.64,5.66,355398.0,2.1838,2.1954,2.1799,2.1876,355398.0
2016-03-28 12:30:00,5.65,5.67,5.65,5.67,152683.0,2.1838,2.1915,2.1838,2.1915,152683.0
2016-03-28 12:35:00,5.67,5.69,5.66,5.67,114668.0,2.1915,2.1992,2.1876,2.1915,114668.0
2016-03-28 12:40:00,5.67,5.68,5.66,5.67,84179.0,2.1915,2.1954,2.1876,2.1915,84179.0
2016-03-28 12:45:00,5.67,5.69,5.66,5.69,159206.0,2.1915,2.1992,2.1876,2.1992,159206.0
2016-03-28 12:50:00,5.69,5.69,5.66,5.69,158690.0,2.1992,2.1992,2.1876,2.1992,158690.0
2016-03-28 12:55:00,5.69,5.7,5.68,5.69,92302.0,2.1992,2.2031,2.1954,2.1992,92302.0
2016-03-28 13:00:00,5.7,5.73,5.69,5.72,510216.0,2.2031,2.2147,2.1992,2.2108,510216.0
2016-03-28 13:05:00,5.72,5.74,5.71,5.73,227323.0,2.2108,2.2185,2.207,2.2147,227323.0
2016-03-28 13:10:00,5.73,5.75,5.72,5.72,285036.0,2.2147,2.2224,2.2108,2.2108,285036.0
2016-03-28 13:15:00,5.72,5.73,5.71,5.73,152373.0,2.2108,2.2147,2.207,2.2147,152373.0
2016-03-28 13:20:00,5.73,5.75,5.72,5.74,165293.0,2.2147,2.2224,2.2108,2.2185,165293.0
2016-03-28 13:25:00,5.74,5.75,5.73,5.75,249179.0,2.2185,2.2224,2.2147,2.2224,249179.0
2016-03-28 13:30:00,5.75,5.77,5.75,5.77,170635.0,2.2224,2.2301,2.2224,2.2301,170635.0
2016-03-28 13:35:00,5.77,5.77,5.76,5.77,55885.0,2.2301,2.2301,2.2263,2.2301,55885.0
2016-03-28 13:40:00,5.77,5.79,5.76,5.77,284867.0,2.2301,2.2379,2.2263,2.2301,284867.0
2016-03-28 13:45:00,5.78,5.82,5.77,5.82,451144.0,2.234,2.2495,2.2301,2.2495,451144.0
2016-03-28 13:50:00,5.82,5.84,5.81,5.83,509351.0,2.2495,2.2572,2.2456,2.2533,509351.0
2016-03-28 13:55:00,5.83,5.84,5.81,5.82,242352.0,2.2533,2.2572,2.2456,2.2495,242352.0
2016-03-28 14:00:00,5.82,5.84,5.81,5.83,369834.0,2.2495,2.2572,2.2456,2.2533,369834.0
2016-03-28 14:05:00,5.83,5.84,5.78,5.78,480470.0,2.2533,2.2572,2.234,2.234,480470.0
2016-03-28 14:10:00,5.79,5.79,5.76,5.78,154607.0,2.2379,2.2379,2.2263,2.234,154607.0
2016-03-28 14:15:00,5.78,5.78,5.73,5.73,250506.0,2.234,2.234,2.2147,2.2147,250506.0
2016-03-28 14:20:00,5.73,5.76,5.73,5.75,241011.0,2.2147,2.2263,2.2147,2.2224,241011.0
2016-03-28 14:25:00,5.75,5.77,5.74,5.76,335017.0,2.2224,2.2301,2.2185,2.2263,335017.0
2016-03-28 14:30:00,5.75,5.76,5.74,5.76,240136.0,2.2224,2.2263,2.2185,2.2263,240136.0
2016-03-28 14:35:00,5.76,5.77,5.75,5.77,250916.0,2.2263,2.2301,2.2224,2.2301,250916.0
2016-03-28 14:40:00,5.77,5.8,5.76,5.8,231526.0,2.2301,2.2417,2.2263,2.2417,231526.0
2016-03-28 14:45:00,5.79,5.84,5.79,5.83,397038.0,2.2379,2.2572,2.2379,2.2533,397038.0
2016-03-28 14:50:00,5.82,5.83,5.78,5.8,264460.0,2.2495,2.2533,2.234,2.2417,264460.0
2016-03-28 14:55:00,5.81,5.81,5.77,5.79,235124.0,2.2456,2.2456,2.2301,2.2379,235124.0
2016-03-28 15:00:00,5.79,5.8,5.78,5.79,221411.0,2.2379,2.2417,2.234,2.2379,221411.0
2016-03-28 15:05:00,5.79,5.81,5.79,5.79,327067.0,2.2379,2.2456,2.2379,2.2379,327067.0
2016-03-28 15:10:00,5.79,5.81,5.79,5.8,163029.0,2.2379,2.2456,2.2379,2.2417,163029.0
2016-03-28 15:15:00,5.8,5.81,5.79,5.79,177511.0,2.2417,2.2456,2.2379,2.2379,177511.0
2016-03-28 15:20:00,5.79,5.82,5.79,5.82,150532.0,2.2379,2.2495,2.2379,2.2495,150532.0
2016-03-28 15:25:00,5.82,5.82,5.8,5.81,177850.0,2.2495,2.2495,2.2417,2.2456,177850.0
2016-03-28 15:30:00,5.8,5.83,5.8,5.81,402600.0,2.2417,2.2533,2.2417,2.2456,402600.0
2016-03-28 15:35:00,5.82,5.82,5.8,5.8,135324.0,2.2495,2.2495,2.2417,2.2417,135324.0
2016-03-28 15:40:00,5.8,5.81,5.8,5.81,318851.0,2.2417,2.2456,2.2417,2.2456,318851.0
2016-03-28 15:45:00,5.8,5.81,5.79,5.79,890027.0,2.2417,2.2456,2.2379,2.2379,890027.0
2016-03-28 15:50:00,5.79,5.8,5.78,5.79,725897.0,2.2379,2.2417,2.234,2.2379,725897.0
2016-03-28 15:55:00,5.79,5.8,5.78,5.78,1319307.0,2.2379,2.2417,2.234,2.234,1319307.0
2016-03-29 09:30:00,5.6,5.6,5.52,5.59,934998.0,2.1644,2.1644,2.1335,2.1606,934998.0
2016-03-29 09:35:00,5.59,5.6,5.56,5.6,772454.0,2.1606,2.1644,2.149,2.1644,772454.0
2016-03-29 09:40:00,5.6,5.61,5.56,5.59,1019377.0,2.1644,2.1683,2.149,2.1606,1019377.0
2016-03-29 09:45:00,5.59,5.63,5.58,5.62,194913.0,2.1606,2.176,2.1567,2.1722,194913.0
2016-03-29 09:50:00,5.62,5.66,5.61,5.64,270575.0,2.1722,2.1876,2.1683,2.1799,270575.0
2016-03-29 09:55:00,5.64,5.69,5.63,5.66,336403.0,2.1799,2.1992,2.176,2.1876,336403.0
2016-03-29 10:00:00,5.66,5.69,5.66,5.67,233998.0,2.1876,2.1992,2.1876,2.1915,233998.0
2016-03-29 10:05:00,5.68,5.71,5.66,5.68,373279.0,2.1954,2.207,2.1876,2.1954,373279.0
2016-03-29 10:10:00,5.68,5.69,5.61,5.61,337140.0,2.1954,2.1992,2.1683,2.1683,337140.0
2016-03-29 10:15:00,5.62,5.65,5.61,5.64,390336.0,2.1722,2.1838,2.1683,2.1799,390336.0
2016-03-29 10:20:00,5.64,5.65,5.6,5.65,340154.0,2.1799,2.1838,2.1644,2.1838,340154.0
2016-03-29 10:25:00,5.64,5.66,5.63,5.65,234887.0,2.1799,2.1876,2.176,2.1838,234887.0
2016-03-29 10:30:00,5.64,5.67,5.62,5.64,339327.0,2.1799,2.1915,2.1722,2.1799,339327.0
2016-03-29 10:35:00,5.64,5.64,5.61,5.62,203474.0,2.1799,2.1799,2.1683,2.1722,203474.0
2016-03-29 10:40:00,5.62,5.63,5.6,5.62,309943.0,2.1722,2.176,2.1644,2.1722,309943.0
2016-03-29 10:45:00,5.62,5.65,5.61,5.64,151051.0,2.1722,2.1838,2.1683,2.1799,151051.0
2016-03-29 10:50:00,5.64,5.69,5.63,5.68,228994.0,2.1799,2.1992,2.176,2.1954,228994.0
2016-03-29 10:55:00,5.68,5.7,5.66,5.68,247630.0,2.1954,2.2031,2.1876,2.1954,247630.0
2016-03-29 11:00:00,5.68,5.71,5.68,5.7,253616.0,2.1954,2.207,2.1954,2.2031,253616.0
2016-03-29 11:05:00,5.7,5.7,5.67,5.69,217938.0,2.2031,2.2031,2.1915,2.1992,217938.0
2016-03-29 11:10:00,5.69,5.7,5.67,5.7,161267.0,2.1992,2.2031,2.1915,2.2031,161267.0
2016-03-29 11:15:00,5.69,5.7,5.67,5.67,136925.0,2.1992,2.2031,2.1915,2.1915,136925.0
2016-03-29 11:20:00,5.67,5.68,5.64,5.66,291159.0,2.1915,2.1954,2.1799,2.1876,291159.0
2016-03-29 11:25:00,5.66,5.68,5.66,5.68,58767.0,2.1876,2.1954,2.1876,2.1954,58767.0
2016-03-29 11:30:00,5.68,5.73,5.67,5.71,380868.0,2.1954,2.2147,2.1915,2.207,380868.0
2016-03-29 11:35:00,5.72,5.76,5.71,5.75,309132.0,2.2108,2.2263,2.207,2.2224,309132.0
2016-03-29 11:40:00,5.74,5.78,5.74,5.76,268847.0,2.2185,2.234,2.2185,2.2263,268847.0
2016-03-29 11:45:00,5.76,5.8,5.75,5.79,222121.0,2.2263,2.2417,2.2224,2.2379,222121.0
2016-03-29 11:50:00,5.79,5.79,5.77,5.78,149286.0,2.2379,2.2379,2.2301,2.234,149286.0
2016-03-29 11:55:00,5.78,5.78,5.76,5.77,90386.0,2.234,2.234,2.2263,2.2301,90386.0
2016-03-29 12:00:00,5.77,5.79,5.76,5.78,148021.0,2.2301,2.2379,2.2263,2.234,148021.0
2016-03-29 12:05:00,5.78,5.8,5.77,5.78,270438.0,2.234,2.2417,2.2301,2.234,270438.0
2016-03-29 12:10:00,5.78,5.8,5.77,5.78,288015.0,2.234,2.2417,2.2301,2.234,288015.0
2016-03-29 12:15:00,5.78,5.8,5.77,5.79,484254.0,2.234,2.2417,2.2301,2.2379,484254.0
2016-03-29 12:20:00,5.79,5.87,5.78,5.84,872981.0,2.2379,2.2688,2.234,2.2572,872981.0
2016-03-29 12:25:00,5.84,5.86,5.84,5.85,205681.0,2.2572,2.2649,2.2572,2.2611,205681.0
2016-03-29 12:30:00,5.85,5.88,5.85,5.88,448377.0,2.2611,2.2727,2.2611,2.2727,448377.0
2016-03-29 12:35:00,5.88,5.89,5.86,5.88,320971.0,2.2727,2.2765,2.2649,2.2727,320971.0
2016-03-29 12:40:00,5.88,5.92,5.88,5.92,546329.0,2.2727,2.2881,2.2727,2.2881,546329.0
2016-03-29 12:45:00,5.92,5.94,5.9,5.9,342346.0,2.2881,2.2958,2.2804,2.2804,342346.0
2016-03-29 12:50:00,5.9,5.92,5.9,5.91,189619.0,2.2804,2.2881,2.2804,2.2843,189619.0
2016-03-29 12:55:00,5.91,5.92,5.86,5.88,669697.0,2.2843,2.2881,2.2649,2.2727,669697.0
2016-03-29 13:00:00,5.88,5.89,5.83,5.83,430246.0,2.2727,2.2765,2.2533,2.2533,430246.0
2016-03-29 13:05:00,5.83,5.84,5.82,5.83,204052.0,2.2533,2.2572,2.2495,2.2533,204052.0
2016-03-29 13:10:00,5.84,5.84,5.81,5.81,331609.0,2.2572,2.2572,2.2456,2.2456,331609.0
2016-03-29 13:15:00,5.82,5.85,5.81,5.85,232665.0,2.2495,2.2611,2.2456,2.2611,232665.0
2016-03-29 13:20:00,5.85,5.85,5.81,5.82,748585.0,2.2611,2.2611,2.2456,2.2495,748585.0
2016-03-29 13:25:00,5.82,5.83,5.81,5.82,122344.0,2.2495,2.2533,2.2456,2.2495,122344.0
2016-03-29 13:30:00,5.82,5.84,5.81,5.83,269965.0,2.2495,2.2572,2.2456,2.2533,269965.0
2016-03-29 13:35:00,5.83,5.86,5.82,5.86,246712.0,2.2533,2.2649,2.2495,2.2649,246712.0
2016-03-29 13:40:00,5.86,5.88,5.85,5.85,204784.0,2.2649,2.2727,2.2611,2.2611,204784.0
2016-03-29 13:45:00,5.86,5.87,5.85,5.86,217848.0,2.2649,2.2688,2.2611,2.2649,217848.0
2016-03-29 13:50:00,5.86,5.87,5.84,5.85,192774.0,2.2649,2.2688,2.2572,2.2611,192774.0
2016-03-29 13:55:00,5.85,5.9,5.84,5.9,415165.0,2.2611,2.2804,2.2572,2.2804,415165.0
2016-03-29 14:00:00,5.9,5.93,5.88,5.92,318194.0,2.2804,2.292,2.2727,2.2881,318194.0
2016-03-29 14:05:00,5.92,5.92,5.88,5.91,491291.0,2.2881,2.2881,2.2727,2.2843,491291.0
2016-03-29 14:10:00,5.91,5.94,5.9,5.93,563699.0,2.2843,2.2958,2.2804,2.292,563699.0
2016-03-29 14:15:00,5.93,5.93,5.88,5.89,790229.0,2.292,2.292,2.2727,2.2765,790229.0
2016-03-29 14:20:00,5.89,5.9,5.85,5.87,459787.0,2.2765,2.2804,2.2611,2.2688,459787.0
2016-03-29 14:25:00,5.88,5.88,5.83,5.86,510927.0,2.2727,2.2727,2.2533,2.2649,510927.0
2016-03-29 14:30:00,5.86,5.89,5.84,5.88,240467.0,2.2649,2.2765,2.2572,2.2727,240467.0
2016-03-29 14:35:00,5.89,5.89,5.84,5.87,224003.0,2.2765,2.2765,2.2572,2.2688,224003.0
2016-03-29 14:40:00,5.87,5.88,5.83,5.85,208528.0,2.2688,2.2727,2.2533,2.2611,208528.0
2016-03-29 14:45:00,5.84,5.85,5.82,5.83,296382.0,2.2572,2.2611,2.2495,2.2533,296382.0
2016-03-29 14:50:00,5.83,5.87,5.82,5.84,255185.0,2.2533,2.2688,2.2495,2.2572,255185.0
2016-03-29 14:55:00,5.84,5.85,5.81,5.83,228484.0,2.2572,2.2611,2.2456,2.2533,228484.0
2016-03-29 15:00:00,5.82,5.83,5.79,5.82,465526.0,2.2495,2.2533,2.2379,2.2495,465526.0
2016-03-29 15:05:00,5.82,5.85,5.81,5.85,225496.0,2.2495,2.2611,2.2456,2.2611,225496.0
2016-03-29 15:10:00,5.85,5.86,5.81,5.83,315765.0,2.2611,2.2649,2.2456,2.2533,315765.0
2016-03-29 15:15:00,5.83,5.84,5.82,5.83,166720.0,2.2533,2.2572,2.2495,2.2533,166720.0
2016-03-29 15:20:00,5.83,5.85,5.82,5.85,141362.0,2.2533,2.2611,2.2495,2.2611,141362.0
2016-03-29 15:25:00,5.85,5.85,5.83,5.85,168203.0,2.2611,2.2611,2.2533,2.2611,168203.0
2016-03-29 15:30:00,5.85,5.85,5.82,5.83,225299.0,2.2611,2.2611,2.2495,2.2533,225299.0
2016-03-29 15:35:00,5.82,5.83,5.8,5.81,248479.0,2.2495,2.2533,2.2417,2.2456,248479.0
2016-03-29 15:40:00,5.82,5.83,5.8,5.82,197006.0,2.2495,2.2533,2.2417,2.2495,197006.0
2016-03-29 15:45:00,5.82,5.82,5.78,5.8,419447.0,2.2495,2.2495,2.234,2.2417,419447.0
2016-03-29 15:50:00,5.8,5.8,5.78,5.79,306613.0,2.2417,2.2417,2.234,2.2379,306613.0
2016-03-29 15:55:00,5.79,5.82,5.78,5.82,735894.0,2.2379,2.2495,2.234,2.2495,735894.0
2016-03-30 09:30:00,5.98,6.03,5.96,6.02,2256166.0,2.3113,2.3306,2.3036,2.3268,2256166.0
2016-03-30 09:35:00,6.02,6.08,6.01,6.07,948770.0,2.3268,2.35,2.3229,2.3461,948770.0
2016-03-30 09:40:00,6.06,6.13,6.05,6.12,1171916.0,2.3422,2.3693,2.3384,2.3654,1171916.0
2016-03-30 09:45:00,6.12,6.15,6.11,6.14,899495.0,2.3654,2.377,2.3616,2.3732,899495.0
2016-03-30 09:50:00,6.14,6.18,6.13,6.15,766535.0,2.3732,2.3886,2.3693,2.377,766535.0
2016-03-30 09:55:00,6.14,6.15,6.07,6.13,867274.0,2.3732,2.377,2.3461,2.3693,867274.0
2016-03-30 10:00:00,6.13,6.16,6.07,6.08,689293.0,2.3693,2.3809,2.3461,2.35,689293.0
2016-03-30 10:05:00,6.08,6.11,6.07,6.11,364186.0,2.35,2.3616,2.3461,2.3616,364186.0
2016-03-30 10:10:00,6.11,6.12,6.07,6.11,458131.0,2.3616,2.3654,2.3461,2.3616,458131.0
2016-03-30 10:15:00,6.11,6.14,6.07,6.1,585795.0,2.3616,2.3732,2.3461,2.3577,585795.0
2016-03-30 10:20:00,6.1,6.11,6.06,6.07,360728.0,2.3577,2.3616,2.3422,2.3461,360728.0
2016-03-30 10:25:00,6.07,6.08,6.05,6.06,443068.0,2.3461,2.35,2.3384,2.3422,443068.0
2016-03-30 10:30:00,6.06,6.15,6.05,6.15,634190.0,2.3422,2.377,2.3384,2.377,634190.0
2016-03-30 10:35:00,6.14,6.15,6.12,6.15,405502.0,2.3732,2.377,2.3654,2.377,405502.0
2016-03-30 10:40:00,6.15,6.18,6.14,6.15,526391.0,2.377,2.3886,2.3732,2.377,526391.0
2016-03-30 10:45:00,6.15,6.18,6.13,6.16,556078.0,2.377,2.3886,2.3693,2.3809,556078.0
2016-03-30 10:50:00,6.16,6.18,6.15,6.18,379878.0,2.3809,2.3886,2.377,2.3886,379878.0
2016-03-30 10:55:00,6.18,6.2,6.16,6.2,499644.0,2.3886,2.3963,2.3809,2.3963,499644.0
2016-03-30 11:00:00,6.2,6.2,6.18,6.19,312712.0,2.3963,2.3963,2.3886,2.3925,312712.0
2016-03-30 11:05:00,6.19,6.2,6.18,6.2,266871.0,2.3925,2.3963,2.3886,2.3963,266871.0
2016-03-30 11:10:00,6.19,6.2,6.16,6.17,395393.0,2.3925,2.3963,2.3809,2.3847,395393.0
2016-03-30 11:15:00,6.17,6.18,6.13,6.14,467167.0,2.3847,2.3886,2.3693,2.3732,467167.0
2016-03-30 11:20:00,6.14,6.14,6.07,6.08,636809.0,2.3732,2.3732,2.3461,2.35,636809.0
2016-03-30 11:25:00,6.08,6.08,6.03,6.07,501434.0,2.35,2.35,2.3306,2.3461,501434.0
2016-03-30 11:30:00,6.07,6.08,6.04,6.04,425956.0,2.3461,2.35,2.3345,2.3345,425956.0
2016-03-30 11:35:00,6.05,6.05,5.99,5.99,965395.0,2.3384,2.3384,2.3152,2.3152,965395.0
2016-03-30 11:40:00,5.99,6.03,5.97,6.03,512966.0,2.3152,2.3306,2.3074,2.3306,512966.0
2016-03-30 11:45:00,6.03,6.06,6.01,6.04,491796.0,2.3306,2.3422,2.3229,2.3345,491796.0
2016-03-30 11:50:00,6.04,6.05,6.02,6.03,264694.0,2.3345,2.3384,2.3268,2.3306,264694.0
2016-03-30 11:55:00,6.03,6.05,6.02,6.05,353434.0,2.3306,2.3384,2.3268,2.3384,353434.0
2016-03-30 12:00:00,6.04,6.07,6.04,6.06,169059.0,2.3345,2.3461,2.3345,2.3422,169059.0
2016-03-30 12:05:00,6.06,6.09,6.05,6.08,568766.0,2.3422,2.3538,2.3384,2.35,568766.0
2016-03-30 12:10:00,6.08,6.09,6.06,6.08,459284.0,2.35,2.3538,2.3422,2.35,459284.0
2016-03-30 12:15:00,6.08,6.09,6.07,6.07,150969.0,2.35,2.3538,2.3461,2.3461,150969.0
2016-03-30 12:20:00,6.08,6.09,6.07,6.08,249780.0,2.35,2.3538,2.3461,2.35,249780.0
2016-03-30 12:25:00,6.08,6.11,6.08,6.1,483268.0,2.35,2.3616,2.35,2.3577,483268.0
2016-03-30 12:30:00,6.11,6.12,6.1,6.12,183769.0,2.3616,2.3654,2.3577,2.3654,183769.0
2016-03-30 12:35:00,6.12,6.12,6.09,6.11,474304.0,2.3654,2.3654,2.3538,2.3616,474304.0
2016-03-30 12:40:00,6.11,6.11,6.08,6.1,401937.0,2.3616,2.3616,2.35,2.3577,401937.0
2016-03-30 12:45:00,6.1,6.12,6.09,6.11,188475.0,2.3577,2.3654,2.3538,2.3616,188475.0
2016-03-30 12:50:00,6.11,6.12,6.1,6.11,93928.0,2.3616,2.3654,2.3577,2.3616,93928.0
2016-03-30 12:55:00,6.11,6.12,6.07,6.07,292067.0,2.3616,2.3654,2.3461,2.3461,292067.0
2016-03-30 13:00:00,6.08,6.08,6.05,6.06,92347.0,2.35,2.35,2.3384,2.3422,92347.0
2016-03-30 13:05:00,6.06,6.06,6.03,6.06,198687.0,2.3422,2.3422,2.3306,2.3422,198687.0
2016-03-30 13:10:00,6.05,6.06,6.03,6.04,158915.0,2.3384,2.3422,2.3306,2.3345,158915.0
2016-03-30 13:15:00,6.04,6.05,6.02,6.03,142464.0,2.3345,2.3384,2.3268,2.3306,142464.0
2016-03-30 13:20:00,6.03,6.04,6.01,6.02,85648.0,2.3306,2.3345,2.3229,2.3268,85648.0
2016-03-30 13:25:00,6.02,6.03,5.99,5.99,539035.0,2.3268,2.3306,2.3152,2.3152,539035.0
2016-03-30 13:30:00,5.99,6.01,5.97,5.98,245910.0,2.3152,2.3229,2.3074,2.3113,245910.0
2016-03-30 13:35:00,5.98,6.0,5.97,6.0,155446.0,2.3113,2.319,2.3074,2.319,155446.0
2016-03-30 13:40:00,6.0,6.01,5.98,6.0,186220.0,2.319,2.3229,2.3113,2.319,186220.0
2016-03-30 13:45:00,6.0,6.05,5.99,6.05,73516.0,2.319,2.3384,2.3152,2.3384,73516.0
2016-03-30 13:50:00,6.05,6.05,6.02,6.04,109887.0,2.3384,2.3384,2.3268,2.3345,109887.0
2016-03-30 13:55:00,6.04,6.05,6.01,6.03,182568.0,2.3345,2.3384,2.3229,2.3306,182568.0
2016-03-30 14:00:00,6.03,6.03,6.01,6.02,144600.0,2.3306,2.3306,2.3229,2.3268,144600.0
2016-03-30 14:05:00,6.02,6.03,6.01,6.03,188694.0,2.3268,2.3306,2.3229,2.3306,188694.0
2016-03-30 14:10:00,6.02,6.04,6.01,6.03,139570.0,2.3268,2.3345,2.3229,2.3306,139570.0
2016-03-30 14:15:00,6.02,6.04,6.02,6.03,213898.0,2.3268,2.3345,2.3268,2.3306,213898.0
2016-03-30 14:20:00,6.03,6.03,6.01,6.01,114313.0,2.3306,2.3306,2.3229,2.3229,114313.0
2016-03-30 14:25:00,6.01,6.05,6.0,6.04,346326.0,2.3229,2.3384,2.319,2.3345,346326.0
2016-03-30 14:30:00,6.04,6.06,6.03,6.06,231482.0,2.3345,2.3422,2.3306,2.3422,231482.0
2016-03-30 14:35:00,6.06,6.06,6.01,6.03,166744.0,2.3422,2.3422,2.3229,2.3306,166744.0
2016-03-30 14:40:00,6.04,6.04,5.98,5.99,405722.0,2.3345,2.3345,2.3113,2.3152,405722.0
2016-03-30 14:45:00,5.99,6.03,5.99,5.99,419195.0,2.3152,2.3306,2.3152,2.3152,419195.0
2016-03-30 14:50:00,6.0,6.0,5.97,5.98,270166.0,2.319,2.319,2.3074,2.3113,270166.0
2016-03-30 14:55:00,5.97,5.98,5.89,5.92,973175.0,2.3074,2.3113,2.2765,2.2881,973175.0
2016-03-30 15:00:00,5.92,5.92,5.86,5.88,642064.0,2.2881,2.2881,2.2649,2.2727,642064.0
2016-03-30 15:05:00,5.87,5.89,5.85,5.87,756389.0,2.2688,2.2765,2.2611,2.2688,756389.0
2016-03-30 15:10:00,5.87,5.9,5.83,5.9,949258.0,2.2688,2.2804,2.2533,2.2804,949258.0
2016-03-30 15:15:00,5.9,5.93,5.87,5.87,429693.0,2.2804,2.292,2.2688,2.2688,429693.0
2016-03-30 15:20:00,5.87,5.88,5.85,5.86,419950.0,2.2688,2.2727,2.2611,2.2649,419950.0
2016-03-30 15:25:00,5.85,5.9,5.85,5.88,574379.0,2.2611,2.2804,2.2611,2.2727,574379.0
2016-03-30 15:30:00,5.88,5.88,5.85,5.86,532786.0,2.2727,2.2727,2.2611,2.2649,532786.0
2016-03-30 15:35:00,5.86,5.87,5.83,5.85,609876.0,2.2649,2.2688,2.2533,2.2611,609876.0
2016-03-30 15:40:00,5.85,5.86,5.83,5.85,925978.0,2.2611,2.2649,2.2533,2.2611,925978.0
2016-03-30 15:45:00,5.85,5.87,5.84,5.85,1025954.0,2.2611,2.2688,2.2572,2.2611,1025954.0
2016-03-30 15:50:00,5.85,5.86,5.84,5.85,713043.0,2.2611,2.2649,2.2572,2.2611,713043.0
2016-03-30 15:55:00,5.85,5.87,5.85,5.87,1339616.0,2.2611,2.2688,2.2611,2.2688,1339616.0
2016-03-31 09:30:00,5.93,5.99,5.92,5.99,721992.0,2.292,2.3152,2.2881,2.3152,721992.0
2016-03-31 09:35:00,6.0,6.05,5.99,6.01,687888.0,2.319,2.3384,2.3152,2.3229,687888.0
2016-03-31 09:40:00,6.0,6.03,6.0,6.02,237452.0,2.319,2.3306,2.319,2.3268,237452.0
2016-03-31 09:45:00,6.02,6.05,6.0,6.05,429087.0,2.3268,2.3384,2.319,2.3384,429087.0
2016-03-31 09:50:00,6.05,6.08,6.04,6.06,418964.0,2.3384,2.35,2.3345,2.3422,418964.0
2016-03-31 09:55:00,6.06,6.06,6.02,6.04,403323.0,2.3422,2.3422,2.3268,2.3345,403323.0
2016-03-31 10:00:00,6.05,6.05,5.98,6.0,395617.0,2.3384,2.3384,2.3113,2.319,395617.0
2016-03-31 10:05:00,6.0,6.0,5.94,5.94,655141.0,2.319,2.319,2.2958,2.2958,655141.0
2016-03-31 10:10:00,5.95,6.0,5.94,6.0,245454.0,2.2997,2.319,2.2958,2.319,245454.0
2016-03-31 10:15:00,5.99,6.02,5.98,5.98,360142.0,2.3152,2.3268,2.3113,2.3113,360142.0
2016-03-31 10:20:00,5.99,6.03,5.98,6.01,182665.0,2.3152,2.3306,2.3113,2.3229,182665.0
2016-03-31 10:25:00,6.01,6.02,5.96,5.97,181299.0,2.3229,2.3268,2.3036,2.3074,181299.0
2016-03-31 10:30:00,5.96,5.98,5.93,5.94,392609.0,2.3036,2.3113,2.292,2.2958,392609.0
2016-03-31 10:35:00,5.95,5.96,5.93,5.95,95858.0,2.2997,2.3036,2.292,2.2997,95858.0
2016-03-31 10:40:00,5.94,5.95,5.92,5.94,341469.0,2.2958,2.2997,2.2881,2.2958,341469.0
2016-03-31 10:45:00,5.93,5.94,5.91,5.94,247432.0,2.292,2.2958,2.2843,2.2958,247432.0
2016-03-31 10:50:00,5.94,5.96,5.93,5.94,249226.0,2.2958,2.3036,2.292,2.2958,249226.0
2016-03-31 10:55:00,5.94,5.96,5.91,5.93,347166.0,2.2958,2.3036,2.2843,2.292,347166.0
2016-03-31 11:00:00,5.93,5.94,5.9,5.94,257888.0,2.292,2.2958,2.2804,2.2958,257888.0
2016-03-31 11:05:00,5.94,5.94,5.88,5.88,481366.0,2.2958,2.2958,2.2727,2.2727,481366.0
2016-03-31 11:10:00,5.88,5.91,5.87,5.9,570303.0,2.2727,2.2843,2.2688,2.2804,570303.0
2016-03-31 11:15:00,5.9,5.92,5.88,5.91,440960.0,2.2804,2.2881,2.2727,2.2843,440960.0
2016-03-31 11:20:00,5.91,5.94,5.91,5.93,186376.0,2.2843,2.2958,2.2843,2.292,186376.0
2016-03-31 11:25:00,5.94,5.95,5.91,5.92,362056.0,2.2958,2.2997,2.2843,2.2881,362056.0
2016-03-31 11:30:00,5.92,5.92,5.89,5.9,442721.0,2.2881,2.2881,2.2765,2.2804,442721.0
2016-03-31 11:35:00,5.9,5.91,5.89,5.9,216169.0,2.2804,2.2843,2.2765,2.2804,216169.0
2016-03-31 11:40:00,5.9,5.92,5.89,5.9,310729.0,2.2804,2.2881,2.2765,2.2804,310729.0
2016-03-31 11:45:00,5.89,5.92,5.88,5.92,199619.0,2.2765,2.2881,2.2727,2.2881,199619.0
2016-03-31 11:50:00,5.92,5.95,5.91,5.92,581315.0,2.2881,2.2997,2.2843,2.2881,581315.0
2016-03-31 11:55:00,5.92,5.95,5.91,5.94,202110.0,2.2881,2.2997,2.2843,2.2958,202110.0
2016-03-31 12:00:00,5.93,5.95,5.92,5.95,170378.0,2.292,2.2997,2.2881,2.2997,170378.0
2016-03-31 12:05:00,5.95,5.95,5.92,5.94,100551.0,2.2997,2.2997,2.2881,2.2958,100551.0
2016-03-31 12:10:00,5.94,5.95,5.92,5.94,143314.0,2.2958,2.2997,2.2881,2.2958,143314.0
2016-03-31 12:15:00,5.94,5.95,5.93,5.94,70422.0,2.2958,2.2997,2.292,2.2958,70422.0
2016-03-31 12:20:00,5.95,5.95,5.93,5.95,55122.0,2.2997,2.2997,2.292,2.2997,55122.0
2016-03-31 12:25:00,5.94,5.95,5.94,5.94,50308.0,2.2958,2.2997,2.2958,2.2958,50308.0
2016-03-31 12:30:00,5.94,5.95,5.9,5.91,124764.0,2.2958,2.2997,2.2804,2.2843,124764.0
2016-03-31 12:35:00,5.9,5.93,5.88,5.92,229891.0,2.2804,2.292,2.2727,2.2881,229891.0
2016-03-31 12:40:00,5.92,5.93,5.91,5.91,60083.0,2.2881,2.292,2.2843,2.2843,60083.0
2016-03-31 12:45:00,5.91,5.92,5.89,5.9,124998.0,2.2843,2.2881,2.2765,2.2804,124998.0
2016-03-31 12:50:00,5.9,5.93,5.89,5.93,198084.0,2.2804,2.292,2.2765,2.292,198084.0
2016-03-31 12:55:00,5.92,5.93,5.91,5.93,134743.0,2.2881,2.292,2.2843,2.292,134743.0
2016-03-31 13:00:00,5.93,5.94,5.92,5.94,112295.0,2.292,2.2958,2.2881,2.2958,112295.0
2016-03-31 13:05:00,5.93,5.96,5.93,5.93,384396.0,2.292,2.3036,2.292,2.292,384396.0
2016-03-31 13:10:00,5.93,5.94,5.91,5.91,255916.0,2.292,2.2958,2.2843,2.2843,255916.0
2016-03-31 13:15:00,5.91,5.92,5.9,5.91,111474.0,2.2843,2.2881,2.2804,2.2843,111474.0
2016-03-31 13:20:00,5.91,5.94,5.9,5.93,129628.0,2.2843,2.2958,2.2804,2.292,129628.0
2016-03-31 13:25:00,5.92,5.92,5.89,5.9,83978.0,2.2881,2.2881,2.2765,2.2804,83978.0
2016-03-31 13:30:00,5.9,5.9,5.87,5.9,145109.0,2.2804,2.2804,2.2688,2.2804,145109.0
2016-03-31 13:35:00,5.9,5.92,5.89,5.9,117483.0,2.2804,2.2881,2.2765,2.2804,117483.0
2016-03-31 13:40:00,5.91,5.91,5.87,5.88,129964.0,2.2843,2.2843,2.2688,2.2727,129964.0
2016-03-31 13:45:00,5.88,5.89,5.87,5.89,161169.0,2.2727,2.2765,2.2688,2.2765,161169.0
2016-03-31 13:50:00,5.89,5.89,5.88,5.89,24367.0,2.2765,2.2765,2.2727,2.2765,24367.0
2016-03-31 13:55:00,5.89,5.89,5.86,5.87,207750.0,2.2765,2.2765,2.2649,2.2688,207750.0
2016-03-31 14:00:00,5.86,5.87,5.85,5.87,192410.0,2.2649,2.2688,2.2611,2.2688,192410.0
2016-03-31 14:05:00,5.87,5.87,5.85,5.86,84627.0,2.2688,2.2688,2.2611,2.2649,84627.0
2016-03-31 14:10:00,5.85,5.87,5.85,5.87,262554.0,2.2611,2.2688,2.2611,2.2688,262554.0
2016-03-31 14:15:00,5.87,5.87,5.85,5.87,136874.0,2.2688,2.2688,2.2611,2.2688,136874.0
2016-03-31 14:20:00,5.86,5.87,5.85,5.86,108539.0,2.2649,2.2688,2.2611,2.2649,108539.0
2016-03-31 14:25:00,5.86,5.86,5.83,5.83,274367.0,2.2649,2.2649,2.2533,2.2533,274367.0
2016-03-31 14:30:00,5.83,5.85,5.83,5.83,186170.0,2.2533,2.2611,2.2533,2.2533,186170.0
2016-03-31 14:35:00,5.83,5.84,5.8,5.81,415604.0,2.2533,2.2572,2.2417,2.2456,415604.0
2016-03-31 14:40:00,5.81,5.81,5.79,5.81,216898.0,2.2456,2.2456,2.2379,2.2456,216898.0
2016-03-31 14:45:00,5.81,5.84,5.8,5.83,155102.0,2.2456,2.2572,2.2417,2.2533,155102.0
2016-03-31 14:50:00,5.83,5.85,5.82,5.83,198151.0,2.2533,2.2611,2.2495,2.2533,198151.0
2016-03-31 14:55:00,5.83,5.85,5.81,5.82,165415.0,2.2533,2.2611,2.2456,2.2495,165415.0
2016-03-31 15:00:00,5.82,5.85,5.82,5.84,209836.0,2.2495,2.2611,2.2495,2.2572,209836.0
2016-03-31 15:05:00,5.84,5.85,5.82,5.83,142139.0,2.2572,2.2611,2.2495,2.2533,142139.0
2016-03-31 15:10:00,5.82,5.83,5.8,5.81,102845.0,2.2495,2.2533,2.2417,2.2456,102845.0
2016-03-31 15:15:00,5.81,5.83,5.8,5.83,138643.0,2.2456,2.2533,2.2417,2.2533,138643.0
2016-03-31 15:20:00,5.82,5.83,5.8,5.8,182689.0,2.2495,2.2533,2.2417,2.2417,182689.0
2016-03-31 15:25:00,5.81,5.81,5.79,5.79,198890.0,2.2456,2.2456,2.2379,2.2379,198890.0
2016-03-31 15:30:00,5.79,5.8,5.78,5.8,563098.0,2.2379,2.2417,2.234,2.2417,563098.0
2016-03-31 15:35:00,5.79,5.81,5.79,5.8,140871.0,2.2379,2.2456,2.2379,2.2417,140871.0
2016-03-31 15:40:00,5.8,5.8,5.77,5.8,510684.0,2.2417,2.2417,2.2301,2.2417,510684.0
2016-03-31 15:45:00,5.79,5.84,5.79,5.83,668491.0,2.2379,2.2572,2.2379,2.2533,668491.0
2016-03-31 15:50:00,5.83,5.84,5.82,5.83,344530.0,2.2533,2.2572,2.2495,2.2533,344530.0
2016-03-31 15:55:00,5.84,5.84,5.82,5.83,1345097.0,2.2572,2.2572,2.2495,2.2533,1345097.0
2016-04-01 09:30:00,5.64,5.67,5.58,5.66,1153328.0,2.1799,2.1915,2.1567,2.1876,1153328.0
2016-04-01 09:35:00,5.66,5.66,5.59,5.59,451794.0,2.1876,2.1876,2.1606,2.1606,451794.0
2016-04-01 09:40:00,5.6,5.64,5.56,5.64,342307.0,2.1644,2.1799,2.149,2.1799,342307.0
2016-04-01 09:45:00,5.64,5.7,5.63,5.7,528516.0,2.1799,2.2031,2.176,2.2031,528516.0
2016-04-01 09:50:00,5.7,5.71,5.61,5.62,588206.0,2.2031,2.207,2.1683,2.1722,588206.0
2016-04-01 09:55:00,5.61,5.62,5.58,5.61,1273920.0,2.1683,2.1722,2.1567,2.1683,1273920.0
2016-04-01 10:00:00,5.61,5.61,5.56,5.57,437667.0,2.1683,2.1683,2.149,2.1528,437667.0
2016-04-01 10:05:00,5.58,5.63,5.55,5.57,444200.0,2.1567,2.176,2.1451,2.1528,444200.0
2016-04-01 10:10:00,5.58,5.64,5.57,5.64,398246.0,2.1567,2.1799,2.1528,2.1799,398246.0
2016-04-01 10:15:00,5.63,5.66,5.61,5.62,436254.0,2.176,2.1876,2.1683,2.1722,436254.0
2016-04-01 10:20:00,5.62,5.66,5.61,5.66,674186.0,2.1722,2.1876,2.1683,2.1876,674186.0
2016-04-01 10:25:00,5.66,5.72,5.66,5.69,834200.0,2.1876,2.2108,2.1876,2.1992,834200.0
2016-04-01 10:30:00,5.69,5.72,5.66,5.71,440411.0,2.1992,2.2108,2.1876,2.207,440411.0
2016-04-01 10:35:00,5.71,5.77,5.71,5.77,595489.0,2.207,2.2301,2.207,2.2301,595489.0
2016-04-01 10:40:00,5.77,5.79,5.76,5.76,543038.0,2.2301,2.2379,2.2263,2.2263,543038.0
2016-04-01 10:45:00,5.76,5.78,5.75,5.76,204133.0,2.2263,2.234,2.2224,2.2263,204133.0
2016-04-01 10:50:00,5.76,5.78,5.72,5.72,238697.0,2.2263,2.234,2.2108,2.2108,238697.0
2016-04-01 10:55:00,5.72,5.74,5.7,5.73,606496.0,2.2108,2.2185,2.2031,2.2147,606496.0
2016-04-01 11:00:00,5.73,5.79,5.73,5.79,431009.0,2.2147,2.2379,2.2147,2.2379,431009.0
2016-04-01 11:05:00,5.78,5.8,5.78,5.79,201740.0,2.234,2.2417,2.234,2.2379,201740.0
2016-04-01 11:10:00,5.79,5.81,5.77,5.79,180060.0,2.2379,2.2456,2.2301,2.2379,180060.0
2016-04-01 11:15:00,5.79,5.81,5.78,5.79,158955.0,2.2379,2.2456,2.234,2.2379,158955.0
2016-04-01 11:20:00,5.79,5.8,5.76,5.78,144428.0,2.2379,2.2417,2.2263,2.234,144428.0
2016-04-01 11:25:00,5.77,5.8,5.77,5.77,175906.0,2.2301,2.2417,2.2301,2.2301,175906.0
2016-04-01 11:30:00,5.78,5.81,5.77,5.81,149956.0,2.234,2.2456,2.2301,2.2456,149956.0
2016-04-01 11:35:00,5.81,5.85,5.81,5.83,316898.0,2.2456,2.2611,2.2456,2.2533,316898.0
2016-04-01 11:40:00,5.83,5.84,5.81,5.82,229948.0,2.2533,2.2572,2.2456,2.2495,229948.0
2016-04-01 11:45:00,5.81,5.84,5.8,5.81,134721.0,2.2456,2.2572,2.2417,2.2456,134721.0
2016-04-01 11:50:00,5.81,5.85,5.79,5.83,169298.0,2.2456,2.2611,2.2379,2.2533,169298.0
2016-04-01 11:55:00,5.83,5.84,5.81,5.83,81928.0,2.2533,2.2572,2.2456,2.2533,81928.0
2016-04-01 12:00:00,5.83,5.86,5.81,5.83,322534.0,2.2533,2.2649,2.2456,2.2533,322534.0
2016-04-01 12:05:00,5.83,5.84,5.82,5.83,100643.0,2.2533,2.2572,2.2495,2.2533,100643.0
2016-04-01 12:10:00,5.83,5.83,5.8,5.82,82384.0,2.2533,2.2533,2.2417,2.2495,82384.0
2016-04-01 12:15:00,5.81,5.83,5.78,5.81,198389.0,2.2456,2.2533,2.234,2.2456,198389.0
2016-04-01 12:20:00,5.81,5.81,5.78,5.79,236465.0,2.2456,2.2456,2.234,2.2379,236465.0
2016-04-01 12:25:00,5.79,5.8,5.76,5.77,496528.0,2.2379,2.2417,2.2263,2.2301,496528.0
2016-04-01 12:30:00,5.77,5.77,5.73,5.74,273335.0,2.2301,2.2301,2.2147,2.2185,273335.0
2016-04-01 12:35:00,5.73,5.76,5.73,5.75,120692.0,2.2147,2.2263,2.2147,2.2224,120692.0
2016-04-01 12:40:00,5.76,5.77,5.74,5.75,154458.0,2.2263,2.2301,2.2185,2.2224,154458.0
2016-04-01 12:45:00,5.76,5.77,5.72,5.75,362271.0,2.2263,2.2301,2.2108,2.2224,362271.0
2016-04-01 12:50:00,5.75,5.76,5.74,5.75,133924.0,2.2224,2.2263,2.2185,2.2224,133924.0
2016-04-01 12:55:00,5.75,5.76,5.73,5.75,208557.0,2.2224,2.2263,2.2147,2.2224,208557.0
2016-04-01 13:00:00,5.75,5.76,5.74,5.75,148521.0,2.2224,2.2263,2.2185,2.2224,148521.0
2016-04-01 13:05:00,5.75,5.77,5.74,5.76,166875.0,2.2224,2.2301,2.2185,2.2263,166875.0
2016-04-01 13:10:00,5.76,5.8,5.76,5.79,174693.0,2.2263,2.2417,2.2263,2.2379,174693.0
2016-04-01 13:15:00,5.79,5.81,5.78,5.81,179348.0,2.2379,2.2456,2.234,2.2456,179348.0
2016-04-01 13:20:00,5.81,5.83,5.8,5.8,181432.0,2.2456,2.2533,2.2417,2.2417,181432.0
2016-04-01 13:25:00,5.81,5.82,5.79,5.8,52427.0,2.2456,2.2495,2.2379,2.2417,52427.0
2016-04-01 13:30:00,5.8,5.81,5.79,5.8,168407.0,2.2417,2.2456,2.2379,2.2417,168407.0
2016-04-01 13:35:00,5.8,5.8,5.78,5.8,58453.0,2.2417,2.2417,2.234,2.2417,58453.0
2016-04-01 13:40:00,5.8,5.8,5.78,5.8,59526.0,2.2417,2.2417,2.234,2.2417,59526.0
2016-04-01 13:45:00,5.8,5.81,5.79,5.79,101518.0,2.2417,2.2456,2.2379,2.2379,101518.0
2016-04-01 13:50:00,5.79,5.81,5.79,5.8,101304.0,2.2379,2.2456,2.2379,2.2417,101304.0
2016-04-01 13:55:00,5.8,5.81,5.79,5.8,111527.0,2.2417,2.2456,2.2379,2.2417,111527.0
2016-04-01 14:00:00,5.8,5.82,5.79,5.82,74041.0,2.2417,2.2495,2.2379,2.2495,74041.0
2016-04-01 14:05:00,5.82,5.82,5.81,5.82,45200.0,2.2495,2.2495,2.2456,2.2495,45200.0
2016-04-01 14:10:00,5.82,5.83,5.81,5.83,157109.0,2.2495,2.2533,2.2456,2.2533,157109.0
2016-04-01 14:15:00,5.83,5.85,5.82,5.83,193458.0,2.2533,2.2611,2.2495,2.2533,193458.0
2016-04-01 14:20:00,5.83,5.87,5.83,5.87,298813.0,2.2533,2.2688,2.2533,2.2688,298813.0
2016-04-01 14:25:00,5.86,5.87,5.82,5.83,327488.0,2.2649,2.2688,2.2495,2.2533,327488.0
2016-04-01 14:30:00,5.83,5.85,5.81,5.85,222565.0,2.2533,2.2611,2.2456,2.2611,222565.0
2016-04-01 14:35:00,5.85,5.85,5.83,5.83,87275.0,2.2611,2.2611,2.2533,2.2533,87275.0
2016-04-01 14:40:00,5.83,5.86,5.83,5.84,110059.0,2.2533,2.2649,2.2533,2.2572,110059.0
2016-04-01 14:45:00,5.84,5.85,5.83,5.83,126395.0,2.2572,2.2611,2.2533,2.2533,126395.0
2016-04-01 14:50:00,5.83,5.84,5.81,5.82,148827.0,2.2533,2.2572,2.2456,2.2495,148827.0
2016-04-01 14:55:00,5.82,5.86,5.81,5.86,205909.0,2.2495,2.2649,2.2456,2.2649,205909.0
2016-04-01 15:00:00,5.86,5.88,5.85,5.88,201041.0,2.2649,2.2727,2.2611,2.2727,201041.0
2016-04-01 15:05:00,5.88,5.89,5.86,5.88,115451.0,2.2727,2.2765,2.2649,2.2727,115451.0
2016-04-01 15:10:00,5.87,5.87,5.85,5.85,342554.0,2.2688,2.2688,2.2611,2.2611,342554.0
2016-04-01 15:15:00,5.85,5.86,5.84,5.86,88005.0,2.2611,2.2649,2.2572,2.2649,88005.0
2016-04-01 15:20:00,5.85,5.87,5.84,5.87,153658.0,2.2611,2.2688,2.2572,2.2688,153658.0
2016-04-01 15:25:00,5.87,5.87,5.85,5.85,80878.0,2.2688,2.2688,2.2611,2.2611,80878.0
2016-04-01 15:30:00,5.85,5.87,5.84,5.84,369396.0,2.2611,2.2688,2.2572,2.2572,369396.0
2016-04-01 15:35:00,5.84,5.86,5.83,5.86,267093.0,2.2572,2.2649,2.2533,2.2649,267093.0
2016-04-01 15:40:00,5.85,5.89,5.84,5.89,308774.0,2.2611,2.2765,2.2572,2.2765,308774.0
2016-04-01 15:45:00,5.89,5.89,5.86,5.86,392557.0,2.2765,2.2765,2.2649,2.2649,392557.0
2016-04-01 15:50:00,5.86,5.88,5.86,5.87,350228.0,2.2649,2.2727,2.2649,2.2688,350228.0
2016-04-01 15:55:00,5.86,5.88,5.85,5.86,842801.0,2.2649,2.2727,2.2611,2.2649,842801.0
2016-04-04 09:30:00,5.62,5.68,5.62,5.63,845927.0,2.1722,2.1954,2.1722,2.176,845927.0
2016-04-04 09:35:00,5.63,5.67,5.59,5.67,563678.0,2.176,2.1915,2.1606,2.1915,563678.0
2016-04-04 09:40:00,5.67,5.74,5.65,5.74,623821.0,2.1915,2.2185,2.1838,2.2185,623821.0
2016-04-04 09:45:00,5.74,5.76,5.71,5.74,973189.0,2.2185,2.2263,2.207,2.2185,973189.0
2016-04-04 09:50:00,5.74,5.77,5.72,5.77,446304.0,2.2185,2.2301,2.2108,2.2301,446304.0
2016-04-04 09:55:00,5.77,5.79,5.75,5.76,445088.0,2.2301,2.2379,2.2224,2.2263,445088.0
2016-04-04 10:00:00,5.76,5.77,5.74,5.77,513156.0,2.2263,2.2301,2.2185,2.2301,513156.0
2016-04-04 10:05:00,5.77,5.78,5.75,5.77,294319.0,2.2301,2.234,2.2224,2.2301,294319.0
2016-04-04 10:10:00,5.78,5.78,5.7,5.71,1028115.0,2.234,2.234,2.2031,2.207,1028115.0
2016-04-04 10:15:00,5.7,5.75,5.7,5.74,357409.0,2.2031,2.2224,2.2031,2.2185,357409.0
2016-04-04 10:20:00,5.73,5.76,5.71,5.74,450645.0,2.2147,2.2263,2.207,2.2185,450645.0
2016-04-04 10:25:00,5.73,5.75,5.71,5.74,575506.0,2.2147,2.2224,2.207,2.2185,575506.0
2016-04-04 10:30:00,5.73,5.76,5.72,5.75,287541.0,2.2147,2.2263,2.2108,2.2224,287541.0
2016-04-04 10:35:00,5.74,5.75,5.67,5.69,663741.0,2.2185,2.2224,2.1915,2.1992,663741.0
2016-04-04 10:40:00,5.68,5.71,5.67,5.69,470411.0,2.1954,2.207,2.1915,2.1992,470411.0
2016-04-04 10:45:00,5.7,5.71,5.67,5.67,246151.0,2.2031,2.207,2.1915,2.1915,246151.0
2016-04-04 10:50:00,5.67,5.67,5.65,5.66,123107.0,2.1915,2.1915,2.1838,2.1876,123107.0
2016-04-04 10:55:00,5.66,5.67,5.65,5.67,128408.0,2.1876,2.1915,2.1838,2.1915,128408.0
2016-04-04 11:00:00,5.68,5.68,5.65,5.67,120146.0,2.1954,2.1954,2.1838,2.1915,120146.0
2016-04-04 11:05:00,5.67,5.68,5.65,5.67,179436.0,2.1915,2.1954,2.1838,2.1915,179436.0
2016-04-04 11:10:00,5.67,5.68,5.65,5.66,129637.0,2.1915,2.1954,2.1838,2.1876,129637.0
2016-04-04 11:15:00,5.66,5.68,5.65,5.68,164090.0,2.1876,2.1954,2.1838,2.1954,164090.0
2016-04-04 11:20:00,5.67,5.68,5.66,5.67,32603.0,2.1915,2.1954,2.1876,2.1915,32603.0
2016-04-04 11:25:00,5.67,5.67,5.64,5.65,167526.0,2.1915,2.1915,2.1799,2.1838,167526.0
2016-04-04 11:30:00,5.65,5.65,5.62,5.63,235267.0,2.1838,2.1838,2.1722,2.176,235267.0
2016-04-04 11:35:00,5.63,5.64,5.61,5.64,223825.0,2.176,2.1799,2.1683,2.1799,223825.0
2016-04-04 11:40:00,5.64,5.64,5.61,5.61,91494.0,2.1799,2.1799,2.1683,2.1683,91494.0
2016-04-04 11:45:00,5.61,5.62,5.58,5.6,531000.0,2.1683,2.1722,2.1567,2.1644,531000.0
2016-04-04 11:50:00,5.59,5.61,5.58,5.6,166716.0,2.1606,2.1683,2.1567,2.1644,166716.0
2016-04-04 11:55:00,5.6,5.61,5.59,5.6,133828.0,2.1644,2.1683,2.1606,2.1644,133828.0
2016-04-04 12:00:00,5.6,5.64,5.6,5.62,396318.0,2.1644,2.1799,2.1644,2.1722,396318.0
2016-04-04 12:05:00,5.61,5.63,5.61,5.61,419482.0,2.1683,2.176,2.1683,2.1683,419482.0
2016-04-04 12:10:00,5.61,5.62,5.57,5.58,401587.0,2.1683,2.1722,2.1528,2.1567,401587.0
2016-04-04 12:15:00,5.57,5.59,5.55,5.58,434006.0,2.1528,2.1606,2.1451,2.1567,434006.0
2016-04-04 12:20:00,5.58,5.6,5.57,5.58,92782.0,2.1567,2.1644,2.1528,2.1567,92782.0
2016-04-04 12:25:00,5.59,5.59,5.55,5.56,361783.0,2.1606,2.1606,2.1451,2.149,361783.0
2016-04-04 12:30:00,5.56,5.57,5.55,5.56,152527.0,2.149,2.1528,2.1451,2.149,152527.0
2016-04-04 12:35:00,5.57,5.59,5.55,5.56,165777.0,2.1528,2.1606,2.1451,2.149,165777.0
2016-04-04 12:40:00,5.56,5.57,5.55,5.57,184679.0,2.149,2.1528,2.1451,2.1528,184679.0
2016-04-04 12:45:00,5.57,5.57,5.54,5.55,325265.0,2.1528,2.1528,2.1412,2.1451,325265.0
2016-04-04 12:50:00,5.55,5.56,5.54,5.55,177266.0,2.1451,2.149,2.1412,2.1451,177266.0
2016-04-04 12:55:00,5.55,5.57,5.54,5.56,202967.0,2.1451,2.1528,2.1412,2.149,202967.0
2016-04-04 13:00:00,5.56,5.57,5.54,5.55,111716.0,2.149,2.1528,2.1412,2.1451,111716.0
2016-04-04 13:05:00,5.54,5.55,5.54,5.55,47847.0,2.1412,2.1451,2.1412,2.1451,47847.0
2016-04-04 13:10:00,5.54,5.55,5.53,5.54,315763.0,2.1412,2.1451,2.1374,2.1412,315763.0
2016-04-04 13:15:00,5.55,5.55,5.52,5.53,139666.0,2.1451,2.1451,2.1335,2.1374,139666.0
2016-04-04 13:20:00,5.53,5.55,5.51,5.54,177054.0,2.1374,2.1451,2.1297,2.1412,177054.0
2016-04-04 13:25:00,5.54,5.55,5.52,5.53,64798.0,2.1412,2.1451,2.1335,2.1374,64798.0
2016-04-04 13:30:00,5.53,5.53,5.52,5.53,37276.0,2.1374,2.1374,2.1335,2.1374,37276.0
2016-04-04 13:35:00,5.53,5.54,5.47,5.48,893800.0,2.1374,2.1412,2.1142,2.1181,893800.0
2016-04-04 13:40:00,5.47,5.49,5.44,5.44,529201.0,2.1142,2.1219,2.1026,2.1026,529201.0
2016-04-04 13:45:00,5.44,5.45,5.41,5.41,1061764.0,2.1026,2.1065,2.091,2.091,1061764.0
2016-04-04 13:50:00,5.42,5.42,5.39,5.4,1093333.0,2.0949,2.0949,2.0833,2.0871,1093333.0
2016-04-04 13:55:00,5.4,5.4,5.36,5.39,281391.0,2.0871,2.0871,2.0717,2.0833,281391.0
2016-04-04 14:00:00,5.39,5.39,5.36,5.37,421460.0,2.0833,2.0833,2.0717,2.0755,421460.0
2016-04-04 14:05:00,5.37,5.37,5.33,5.34,877795.0,2.0755,2.0755,2.0601,2.0639,877795.0
2016-04-04 14:10:00,5.34,5.35,5.3,5.32,606005.0,2.0639,2.0678,2.0485,2.0562,606005.0
2016-04-04 14:15:00,5.32,5.32,5.27,5.27,646404.0,2.0562,2.0562,2.0369,2.0369,646404.0
2016-04-04 14:20:00,5.28,5.28,5.27,5.28,233614.0,2.0408,2.0408,2.0369,2.0408,233614.0
2016-04-04 14:25:00,5.28,5.29,5.27,5.29,198030.0,2.0408,2.0446,2.0369,2.0446,198030.0
2016-04-04 14:30:00,5.29,5.3,5.28,5.29,444660.0,2.0446,2.0485,2.0408,2.0446,444660.0
2016-04-04 14:35:00,5.29,5.32,5.29,5.32,692420.0,2.0446,2.0562,2.0446,2.0562,692420.0
2016-04-04 14:40:00,5.31,5.35,5.31,5.35,450659.0,2.0523,2.0678,2.0523,2.0678,450659.0
2016-04-04 14:45:00,5.35,5.35,5.32,5.33,195333.0,2.0678,2.0678,2.0562,2.0601,195333.0
2016-04-04 14:50:00,5.33,5.33,5.29,5.29,188066.0,2.0601,2.0601,2.0446,2.0446,188066.0
2016-04-04 14:55:00,5.29,5.3,5.28,5.3,540964.0,2.0446,2.0485,2.0408,2.0485,540964.0
2016-04-04 15:00:00,5.3,5.31,5.29,5.29,246139.0,2.0485,2.0523,2.0446,2.0446,246139.0
2016-04-04 15:05:00,5.29,5.31,5.27,5.28,527723.0,2.0446,2.0523,2.0369,2.0408,527723.0
2016-04-04 15:10:00,5.28,5.28,5.27,5.28,364498.0,2.0408,2.0408,2.0369,2.0408,364498.0
2016-04-04 15:15:00,5.28,5.28,5.27,5.28,232879.0,2.0408,2.0408,2.0369,2.0408,232879.0
2016-04-04 15:20:00,5.28,5.28,5.27,5.27,109784.0,2.0408,2.0408,2.0369,2.0369,109784.0
2016-04-04 15:25:00,5.28,5.28,5.25,5.25,451526.0,2.0408,2.0408,2.0292,2.0292,451526.0
2016-04-04 15:30:00,5.25,5.26,5.25,5.26,885721.0,2.0292,2.033,2.0292,2.033,885721.0
2016-04-04 15:35:00,5.25,5.27,5.25,5.27,576478.0,2.0292,2.0369,2.0292,2.0369,576478.0
2016-04-04 15:40:00,5.27,5.27,5.26,5.27,440760.0,2.0369,2.0369,2.033,2.0369,440760.0
2016-04-04 15:45:00,5.27,5.27,5.26,5.26,643566.0,2.0369,2.0369,2.033,2.033,643566.0
2016-04-04 15:50:00,5.27,5.28,5.26,5.28,779188.0,2.0369,2.0408,2.033,2.0408,779188.0
2016-04-04 15:55:00,5.28,5.3,5.27,5.29,1095746.0,2.0408,2.0485,2.0369,2.0446,1095746.0
2016-04-05 09:30:00,5.29,5.33,5.26,5.27,867343.0,2.0446,2.0601,2.033,2.0369,867343.0
2016-04-05 09:35:00,5.27,5.36,5.26,5.28,696817.0,2.0369,2.0717,2.033,2.0408,696817.0
2016-04-05 09:40:00,5.29,5.29,5.26,5.27,231581.0,2.0446,2.0446,2.033,2.0369,231581.0
2016-04-05 09:45:00,5.27,5.27,5.21,5.22,521710.0,2.0369,2.0369,2.0137,2.0176,521710.0
2016-04-05 09:50:00,5.21,5.22,5.2,5.21,366537.0,2.0137,2.0176,2.0098,2.0137,366537.0
2016-04-05 09:55:00,5.21,5.21,5.2,5.21,331091.0,2.0137,2.0137,2.0098,2.0137,331091.0
2016-04-05 10:00:00,5.21,5.24,5.19,5.2,527301.0,2.0137,2.0253,2.006,2.0098,527301.0
2016-04-05 10:05:00,5.2,5.26,5.19,5.26,1003319.0,2.0098,2.033,2.006,2.033,1003319.0
2016-04-05 10:10:00,5.26,5.29,5.26,5.29,641684.0,2.033,2.0446,2.033,2.0446,641684.0
2016-04-05 10:15:00,5.29,5.29,5.26,5.29,536599.0,2.0446,2.0446,2.033,2.0446,536599.0
2016-04-05 10:20:00,5.29,5.32,5.28,5.3,691214.0,2.0446,2.0562,2.0408,2.0485,691214.0
2016-04-05 10:25:00,5.31,5.35,5.3,5.35,828206.0,2.0523,2.0678,2.0485,2.0678,828206.0
2016-04-05 10:30:00,5.35,5.35,5.3,5.31,506216.0,2.0678,2.0678,2.0485,2.0523,506216.0
2016-04-05 10:35:00,5.31,5.32,5.29,5.32,375876.0,2.0523,2.0562,2.0446,2.0562,375876.0
2016-04-05 10:40:00,5.32,5.32,5.27,5.28,525535.0,2.0562,2.0562,2.0369,2.0408,525535.0
2016-04-05 10:45:00,5.27,5.31,5.27,5.29,174637.0,2.0369,2.0523,2.0369,2.0446,174637.0
2016-04-05 10:50:00,5.29,5.29,5.25,5.28,292112.0,2.0446,2.0446,2.0292,2.0408,292112.0
2016-04-05 10:55:00,5.28,5.28,5.25,5.27,121150.0,2.0408,2.0408,2.0292,2.0369,121150.0
2016-04-05 11:00:00,5.27,5.32,5.26,5.32,513352.0,2.0369,2.0562,2.033,2.0562,513352.0
2016-04-05 11:05:00,5.31,5.34,5.3,5.34,871486.0,2.0523,2.0639,2.0485,2.0639,871486.0
2016-04-05 11:10:00,5.34,5.36,5.32,5.34,253617.0,2.0639,2.0717,2.0562,2.0639,253617.0
2016-04-05 11:15:00,5.34,5.37,5.32,5.37,241977.0,2.0639,2.0755,2.0562,2.0755,241977.0
2016-04-05 11:20:00,5.37,5.41,5.37,5.39,423174.0,2.0755,2.091,2.0755,2.0833,423174.0
2016-04-05 11:25:00,5.38,5.39,5.36,5.38,160834.0,2.0794,2.0833,2.0717,2.0794,160834.0
2016-04-05 11:30:00,5.39,5.41,5.38,5.39,212558.0,2.0833,2.091,2.0794,2.0833,212558.0
2016-04-05 11:35:00,5.39,5.41,5.38,5.39,294374.0,2.0833,2.091,2.0794,2.0833,294374.0
2016-04-05 11:40:00,5.38,5.39,5.36,5.38,143630.0,2.0794,2.0833,2.0717,2.0794,143630.0
2016-04-05 11:45:00,5.38,5.39,5.36,5.36,88199.0,2.0794,2.0833,2.0717,2.0717,88199.0
2016-04-05 11:50:00,5.37,5.39,5.36,5.39,320714.0,2.0755,2.0833,2.0717,2.0833,320714.0
2016-04-05 11:55:00,5.39,5.4,5.37,5.38,245369.0,2.0833,2.0871,2.0755,2.0794,245369.0
2016-04-05 12:00:00,5.38,5.39,5.37,5.38,190642.0,2.0794,2.0833,2.0755,2.0794,190642.0
2016-04-05 12:05:00,5.38,5.39,5.37,5.37,225340.0,2.0794,2.0833,2.0755,2.0755,225340.0
2016-04-05 12:10:00,5.38,5.38,5.37,5.38,67040.0,2.0794,2.0794,2.0755,2.0794,67040.0
2016-04-05 12:15:00,5.38,5.38,5.37,5.37,150860.0,2.0794,2.0794,2.0755,2.0755,150860.0
2016-04-05 12:20:00,5.37,5.37,5.35,5.37,152786.0,2.0755,2.0755,2.0678,2.0755,152786.0
2016-04-05 12:25:00,5.36,5.36,5.32,5.36,618756.0,2.0717,2.0717,2.0562,2.0717,618756.0
2016-04-05 12:30:00,5.36,5.39,5.35,5.39,532738.0,2.0717,2.0833,2.0678,2.0833,532738.0
2016-04-05 12:35:00,5.39,5.41,5.37,5.4,348438.0,2.0833,2.091,2.0755,2.0871,348438.0
2016-04-05 12:40:00,5.4,5.43,5.39,5.42,283263.0,2.0871,2.0987,2.0833,2.0949,283263.0
2016-04-05 12:45:00,5.42,5.44,5.41,5.44,139199.0,2.0949,2.1026,2.091,2.1026,139199.0
2016-04-05 12:50:00,5.43,5.44,5.42,5.42,66324.0,2.0987,2.1026,2.0949,2.0949,66324.0
2016-04-05 12:55:00,5.42,5.42,5.41,5.42,50593.0,2.0949,2.0949,2.091,2.0949,50593.0
2016-04-05 13:00:00,5.42,5.42,5.4,5.41,76820.0,2.0949,2.0949,2.0871,2.091,76820.0
2016-04-05 13:05:00,5.41,5.42,5.4,5.42,37486.0,2.091,2.0949,2.0871,2.0949,37486.0
2016-04-05 13:10:00,5.42,5.44,5.41,5.43,70165.0,2.0949,2.1026,2.091,2.0987,70165.0
2016-04-05 13:15:00,5.43,5.44,5.42,5.42,92971.0,2.0987,2.1026,2.0949,2.0949,92971.0
2016-04-05 13:20:00,5.43,5.43,5.4,5.42,199816.0,2.0987,2.0987,2.0871,2.0949,199816.0
2016-04-05 13:25:00,5.42,5.44,5.41,5.44,123097.0,2.0949,2.1026,2.091,2.1026,123097.0
2016-04-05 13:30:00,5.44,5.44,5.41,5.42,147529.0,2.1026,2.1026,2.091,2.0949,147529.0
2016-04-05 13:35:00,5.42,5.43,5.4,5.4,53016.0,2.0949,2.0987,2.0871,2.0871,53016.0
2016-04-05 13:40:00,5.4,5.41,5.39,5.4,173097.0,2.0871,2.091,2.0833,2.0871,173097.0
2016-04-05 13:45:00,5.4,5.41,5.39,5.4,99370.0,2.0871,2.091,2.0833,2.0871,99370.0
2016-04-05 13:50:00,5.4,5.44,5.39,5.44,282509.0,2.0871,2.1026,2.0833,2.1026,282509.0
2016-04-05 13:55:00,5.44,5.44,5.43,5.44,171765.0,2.1026,2.1026,2.0987,2.1026,171765.0
2016-04-05 14:00:00,5.44,5.45,5.43,5.45,72619.0,2.1026,2.1065,2.0987,2.1065,72619.0
2016-04-05 14:05:00,5.45,5.46,5.44,5.45,130163.0,2.1065,2.1103,2.1026,2.1065,130163.0
2016-04-05 14:10:00,5.44,5.44,5.37,5.39,426172.0,2.1026,2.1026,2.0755,2.0833,426172.0
2016-04-05 14:15:00,5.39,5.4,5.35,5.4,281099.0,2.0833,2.0871,2.0678,2.0871,281099.0
2016-04-05 14:20:00,5.4,5.4,5.34,5.34,213985.0,2.0871,2.0871,2.0639,2.0639,213985.0
2016-04-05 14:25:00,5.34,5.37,5.31,5.37,426543.0,2.0639,2.0755,2.0523,2.0755,426543.0
2016-04-05 14:30:00,5.37,5.39,5.33,5.38,487447.0,2.0755,2.0833,2.0601,2.0794,487447.0
2016-04-05 14:35:00,5.38,5.38,5.36,5.37,66932.0,2.0794,2.0794,2.0717,2.0755,66932.0
2016-04-05 14:40:00,5.37,5.38,5.33,5.34,164530.0,2.0755,2.0794,2.0601,2.0639,164530.0
2016-04-05 14:45:00,5.34,5.35,5.33,5.35,69916.0,2.0639,2.0678,2.0601,2.0678,69916.0
2016-04-05 14:50:00,5.35,5.37,5.34,5.37,135799.0,2.0678,2.0755,2.0639,2.0755,135799.0
2016-04-05 14:55:00,5.37,5.37,5.35,5.36,48365.0,2.0755,2.0755,2.0678,2.0717,48365.0
2016-04-05 15:00:00,5.36,5.36,5.33,5.34,55334.0,2.0717,2.0717,2.0601,2.0639,55334.0
2016-04-05 15:05:00,5.33,5.34,5.33,5.33,100068.0,2.0601,2.0639,2.0601,2.0601,100068.0
2016-04-05 15:10:00,5.33,5.35,5.33,5.35,156888.0,2.0601,2.0678,2.0601,2.0678,156888.0
2016-04-05 15:15:00,5.35,5.36,5.34,5.36,113632.0,2.0678,2.0717,2.0639,2.0717,113632.0
2016-04-05 15:20:00,5.35,5.36,5.34,5.35,128067.0,2.0678,2.0717,2.0639,2.0678,128067.0
2016-04-05 15:25:00,5.35,5.35,5.34,5.35,110226.0,2.0678,2.0678,2.0639,2.0678,110226.0
2016-04-05 15:30:00,5.35,5.35,5.34,5.34,231971.0,2.0678,2.0678,2.0639,2.0639,231971.0
2016-04-05 15:35:00,5.34,5.35,5.33,5.33,99043.0,2.0639,2.0678,2.0601,2.0601,99043.0
2016-04-05 15:40:00,5.33,5.34,5.32,5.33,293904.0,2.0601,2.0639,2.0562,2.0601,293904.0
2016-04-05 15:45:00,5.33,5.33,5.32,5.33,236263.0,2.0601,2.0601,2.0562,2.0601,236263.0
2016-04-05 15:50:00,5.33,5.33,5.31,5.31,392684.0,2.0601,2.0601,2.0523,2.0523,392684.0
2016-04-05 15:55:00,5.31,5.32,5.31,5.32,574987.0,2.0523,2.0562,2.0523,2.0562,574987.0
2016-04-06 09:30:00,5.31,5.39,5.31,5.39,478734.0,2.0523,2.0833,2.0523,2.0833,478734.0
2016-04-06 09:35:00,5.38,5.39,5.33,5.37,665803.0,2.0794,2.0833,2.0601,2.0755,665803.0
2016-04-06 09:40:00,5.36,5.38,5.34,5.36,432051.0,2.0717,2.0794,2.0639,2.0717,432051.0
2016-04-06 09:45:00,5.36,5.37,5.32,5.33,707189.0,2.0717,2.0755,2.0562,2.0601,707189.0
2016-04-06 09:50:00,5.34,5.38,5.34,5.36,1140549.0,2.0639,2.0794,2.0639,2.0717,1140549.0
2016-04-06 09:55:00,5.36,5.37,5.34,5.37,740250.0,2.0717,2.0755,2.0639,2.0755,740250.0
2016-04-06 10:00:00,5.37,5.42,5.36,5.41,940678.0,2.0755,2.0949,2.0717,2.091,940678.0
2016-04-06 10:05:00,5.41,5.42,5.36,5.37,540571.0,2.091,2.0949,2.0717,2.0755,540571.0
2016-04-06 10:10:00,5.37,5.38,5.33,5.35,222328.0,2.0755,2.0794,2.0601,2.0678,222328.0
2016-04-06 10:15:00,5.35,5.36,5.31,5.31,351089.0,2.0678,2.0717,2.0523,2.0523,351089.0
2016-04-06 10:20:00,5.32,5.32,5.26,5.29,381799.0,2.0562,2.0562,2.033,2.0446,381799.0
2016-04-06 10:25:00,5.29,5.29,5.25,5.28,225200.0,2.0446,2.0446,2.0292,2.0408,225200.0
2016-04-06 10:30:00,5.28,5.32,5.22,5.26,768759.0,2.0408,2.0562,2.0176,2.033,768759.0
2016-04-06 10:35:00,5.26,5.29,5.24,5.26,256210.0,2.033,2.0446,2.0253,2.033,256210.0
2016-04-06 10:40:00,5.26,5.31,5.26,5.31,377791.0,2.033,2.0523,2.033,2.0523,377791.0
2016-04-06 10:45:00,5.3,5.33,5.29,5.33,191033.0,2.0485,2.0601,2.0446,2.0601,191033.0
2016-04-06 10:50:00,5.32,5.35,5.32,5.35,284651.0,2.0562,2.0678,2.0562,2.0678,284651.0
2016-04-06 10:55:00,5.35,5.37,5.33,5.37,388881.0,2.0678,2.0755,2.0601,2.0755,388881.0
2016-04-06 11:00:00,5.38,5.4,5.36,5.39,269212.0,2.0794,2.0871,2.0717,2.0833,269212.0
2016-04-06 11:05:00,5.39,5.41,5.38,5.4,295925.0,2.0833,2.091,2.0794,2.0871,295925.0
2016-04-06 11:10:00,5.4,5.41,5.36,5.39,147960.0,2.0871,2.091,2.0717,2.0833,147960.0
2016-04-06 11:15:00,5.39,5.4,5.37,5.38,93556.0,2.0833,2.0871,2.0755,2.0794,93556.0
2016-04-06 11:20:00,5.38,5.39,5.36,5.39,158405.0,2.0794,2.0833,2.0717,2.0833,158405.0
2016-04-06 11:25:00,5.39,5.4,5.38,5.4,257587.0,2.0833,2.0871,2.0794,2.0871,257587.0
2016-04-06 11:30:00,5.4,5.44,5.4,5.43,493237.0,2.0871,2.1026,2.0871,2.0987,493237.0
2016-04-06 11:35:00,5.43,5.44,5.41,5.43,188884.0,2.0987,2.1026,2.091,2.0987,188884.0
2016-04-06 11:40:00,5.43,5.47,5.43,5.46,431606.0,2.0987,2.1142,2.0987,2.1103,431606.0
2016-04-06 11:45:00,5.46,5.49,5.45,5.48,398768.0,2.1103,2.1219,2.1065,2.1181,398768.0
2016-04-06 11:50:00,5.48,5.5,5.47,5.49,361236.0,2.1181,2.1258,2.1142,2.1219,361236.0
2016-04-06 11:55:00,5.49,5.5,5.48,5.5,168472.0,2.1219,2.1258,2.1181,2.1258,168472.0
2016-04-06 12:00:00,5.5,5.52,5.48,5.48,310685.0,2.1258,2.1335,2.1181,2.1181,310685.0
2016-04-06 12:05:00,5.49,5.49,5.46,5.47,252185.0,2.1219,2.1219,2.1103,2.1142,252185.0
2016-04-06 12:10:00,5.48,5.48,5.46,5.48,81133.0,2.1181,2.1181,2.1103,2.1181,81133.0
2016-04-06 12:15:00,5.48,5.48,5.42,5.45,259838.0,2.1181,2.1181,2.0949,2.1065,259838.0
2016-04-06 12:20:00,5.45,5.45,5.41,5.43,105475.0,2.1065,2.1065,2.091,2.0987,105475.0
2016-04-06 12:25:00,5.44,5.44,5.42,5.44,129584.0,2.1026,2.1026,2.0949,2.1026,129584.0
2016-04-06 12:30:00,5.44,5.46,5.43,5.45,127607.0,2.1026,2.1103,2.0987,2.1065,127607.0
2016-04-06 12:35:00,5.46,5.48,5.45,5.47,301274.0,2.1103,2.1181,2.1065,2.1142,301274.0
2016-04-06 12:40:00,5.47,5.48,5.46,5.48,290243.0,2.1142,2.1181,2.1103,2.1181,290243.0
2016-04-06 12:45:00,5.48,5.49,5.47,5.49,156141.0,2.1181,2.1219,2.1142,2.1219,156141.0
2016-04-06 12:50:00,5.49,5.49,5.45,5.46,133208.0,2.1219,2.1219,2.1065,2.1103,133208.0
2016-04-06 12:55:00,5.46,5.47,5.44,5.45,57678.0,2.1103,2.1142,2.1026,2.1065,57678.0
2016-04-06 13:00:00,5.45,5.47,5.44,5.47,69938.0,2.1065,2.1142,2.1026,2.1142,69938.0
2016-04-06 13:05:00,5.47,5.48,5.46,5.48,72418.0,2.1142,2.1181,2.1103,2.1181,72418.0
2016-04-06 13:10:00,5.47,5.48,5.47,5.48,88300.0,2.1142,2.1181,2.1142,2.1181,88300.0
2016-04-06 13:15:00,5.48,5.48,5.44,5.44,352683.0,2.1181,2.1181,2.1026,2.1026,352683.0
2016-04-06 13:20:00,5.44,5.45,5.43,5.44,92728.0,2.1026,2.1065,2.0987,2.1026,92728.0
2016-04-06 13:25:00,5.44,5.45,5.42,5.43,81233.0,2.1026,2.1065,2.0949,2.0987,81233.0
2016-04-06 13:30:00,5.42,5.43,5.41,5.42,133673.0,2.0949,2.0987,2.091,2.0949,133673.0
2016-04-06 13:35:00,5.42,5.45,5.41,5.44,128417.0,2.0949,2.1065,2.091,2.1026,128417.0
2016-04-06 13:40:00,5.44,5.44,5.42,5.43,66616.0,2.1026,2.1026,2.0949,2.0987,66616.0
2016-04-06 13:45:00,5.44,5.45,5.43,5.44,87752.0,2.1026,2.1065,2.0987,2.1026,87752.0
2016-04-06 13:50:00,5.44,5.45,5.43,5.45,50319.0,2.1026,2.1065,2.0987,2.1065,50319.0
2016-04-06 13:55:00,5.44,5.45,5.43,5.45,52308.0,2.1026,2.1065,2.0987,2.1065,52308.0
2016-04-06 14:00:00,5.44,5.47,5.41,5.41,405702.0,2.1026,2.1142,2.091,2.091,405702.0
2016-04-06 14:05:00,5.41,5.42,5.39,5.4,156259.0,2.091,2.0949,2.0833,2.0871,156259.0
2016-04-06 14:10:00,5.39,5.4,5.36,5.38,214478.0,2.0833,2.0871,2.0717,2.0794,214478.0
2016-04-06 14:15:00,5.38,5.43,5.38,5.41,305797.0,2.0794,2.0987,2.0794,2.091,305797.0
2016-04-06 14:20:00,5.41,5.42,5.38,5.39,120173.0,2.091,2.0949,2.0794,2.0833,120173.0
2016-04-06 14:25:00,5.38,5.4,5.35,5.35,377131.0,2.0794,2.0871,2.0678,2.0678,377131.0
2016-04-06 14:30:00,5.36,5.38,5.34,5.34,320805.0,2.0717,2.0794,2.0639,2.0639,320805.0
2016-04-06 14:35:00,5.34,5.35,5.31,5.33,252191.0,2.0639,2.0678,2.0523,2.0601,252191.0
2016-04-06 14:40:00,5.33,5.35,5.3,5.31,638391.0,2.0601,2.0678,2.0485,2.0523,638391.0
2016-04-06 14:45:00,5.31,5.33,5.3,5.32,142719.0,2.0523,2.0601,2.0485,2.0562,142719.0
2016-04-06 14:50:00,5.32,5.35,5.32,5.34,260457.0,2.0562,2.0678,2.0562,2.0639,260457.0
2016-04-06 14:55:00,5.34,5.38,5.34,5.37,294875.0,2.0639,2.0794,2.0639,2.0755,294875.0
2016-04-06 15:00:00,5.36,5.38,5.34,5.37,517753.0,2.0717,2.0794,2.0639,2.0755,517753.0
2016-04-06 15:05:00,5.37,5.38,5.34,5.36,142707.0,2.0755,2.0794,2.0639,2.0717,142707.0
2016-04-06 15:10:00,5.35,5.36,5.33,5.33,111863.0,2.0678,2.0717,2.0601,2.0601,111863.0
2016-04-06 15:15:00,5.33,5.37,5.33,5.35,267716.0,2.0601,2.0755,2.0601,2.0678,267716.0
2016-04-06 15:20:00,5.35,5.37,5.33,5.36,592868.0,2.0678,2.0755,2.0601,2.0717,592868.0
2016-04-06 15:25:00,5.37,5.37,5.34,5.35,422636.0,2.0755,2.0755,2.0639,2.0678,422636.0
2016-04-06 15:30:00,5.35,5.36,5.33,5.33,282828.0,2.0678,2.0717,2.0601,2.0601,282828.0
2016-04-06 15:35:00,5.33,5.35,5.31,5.32,870105.0,2.0601,2.0678,2.0523,2.0562,870105.0
2016-04-06 15:40:00,5.32,5.34,5.31,5.34,391953.0,2.0562,2.0639,2.0523,2.0639,391953.0
2016-04-06 15:45:00,5.34,5.35,5.32,5.33,512753.0,2.0639,2.0678,2.0562,2.0601,512753.0
2016-04-06 15:50:00,5.33,5.34,5.32,5.32,652423.0,2.0601,2.0639,2.0562,2.0562,652423.0
2016-04-06 15:55:00,5.33,5.33,5.3,5.31,1658449.0,2.0601,2.0601,2.0485,2.0523,1658449.0
2016-04-07 09:30:00,5.29,5.36,5.29,5.33,1038412.0,2.0446,2.0717,2.0446,2.0601,1038412.0
2016-04-07 09:35:00,5.32,5.38,5.31,5.33,952824.0,2.0562,2.0794,2.0523,2.0601,952824.0
2016-04-07 09:40:00,5.33,5.43,5.33,5.41,969379.0,2.0601,2.0987,2.0601,2.091,969379.0
2016-04-07 09:45:00,5.41,5.41,5.35,5.36,512540.0,2.091,2.091,2.0678,2.0717,512540.0
2016-04-07 09:50:00,5.36,5.37,5.33,5.34,367824.0,2.0717,2.0755,2.0601,2.0639,367824.0
2016-04-07 09:55:00,5.34,5.35,5.3,5.31,363886.0,2.0639,2.0678,2.0485,2.0523,363886.0
2016-04-07 10:00:00,5.31,5.31,5.27,5.27,597434.0,2.0523,2.0523,2.0369,2.0369,597434.0
2016-04-07 10:05:00,5.27,5.29,5.25,5.27,479310.0,2.0369,2.0446,2.0292,2.0369,479310.0
2016-04-07 10:10:00,5.26,5.27,5.23,5.23,344895.0,2.033,2.0369,2.0214,2.0214,344895.0
2016-04-07 10:15:00,5.23,5.27,5.22,5.27,587559.0,2.0214,2.0369,2.0176,2.0369,587559.0
2016-04-07 10:20:00,5.27,5.3,5.25,5.28,349197.0,2.0369,2.0485,2.0292,2.0408,349197.0
2016-04-07 10:25:00,5.28,5.29,5.25,5.25,296876.0,2.0408,2.0446,2.0292,2.0292,296876.0
2016-04-07 10:30:00,5.26,5.3,5.24,5.27,489757.0,2.033,2.0485,2.0253,2.0369,489757.0
2016-04-07 10:35:00,5.27,5.31,5.27,5.31,247711.0,2.0369,2.0523,2.0369,2.0523,247711.0
2016-04-07 10:40:00,5.31,5.31,5.27,5.29,149606.0,2.0523,2.0523,2.0369,2.0446,149606.0
2016-04-07 10:45:00,5.3,5.32,5.29,5.3,233469.0,2.0485,2.0562,2.0446,2.0485,233469.0
2016-04-07 10:50:00,5.3,5.33,5.29,5.33,179668.0,2.0485,2.0601,2.0446,2.0601,179668.0
2016-04-07 10:55:00,5.33,5.33,5.31,5.33,164764.0,2.0601,2.0601,2.0523,2.0601,164764.0
2016-04-07 11:00:00,5.33,5.33,5.3,5.31,776985.0,2.0601,2.0601,2.0485,2.0523,776985.0
2016-04-07 11:05:00,5.31,5.31,5.28,5.29,304083.0,2.0523,2.0523,2.0408,2.0446,304083.0
2016-04-07 11:10:00,5.3,5.33,5.29,5.32,379871.0,2.0485,2.0601,2.0446,2.0562,379871.0
2016-04-07 11:15:00,5.31,5.33,5.3,5.33,167742.0,2.0523,2.0601,2.0485,2.0601,167742.0
2016-04-07 11:20:00,5.33,5.33,5.28,5.3,192505.0,2.0601,2.0601,2.0408,2.0485,192505.0
2016-04-07 11:25:00,5.3,5.3,5.28,5.29,195950.0,2.0485,2.0485,2.0408,2.0446,195950.0
2016-04-07 11:30:00,5.29,5.3,5.28,5.3,178490.0,2.0446,2.0485,2.0408,2.0485,178490.0
2016-04-07 11:35:00,5.3,5.31,5.29,5.3,174261.0,2.0485,2.0523,2.0446,2.0485,174261.0
2016-04-07 11:40:00,5.3,5.3,5.27,5.29,238475.0,2.0485,2.0485,2.0369,2.0446,238475.0
2016-04-07 11:45:00,5.3,5.31,5.29,5.31,138767.0,2.0485,2.0523,2.0446,2.0523,138767.0
2016-04-07 11:50:00,5.31,5.32,5.3,5.31,148608.0,2.0523,2.0562,2.0485,2.0523,148608.0
2016-04-07 11:55:00,5.31,5.31,5.29,5.29,169397.0,2.0523,2.0523,2.0446,2.0446,169397.0
2016-04-07 12:00:00,5.29,5.3,5.27,5.28,237324.0,2.0446,2.0485,2.0369,2.0408,237324.0
2016-04-07 12:05:00,5.28,5.31,5.27,5.31,267587.0,2.0408,2.0523,2.0369,2.0523,267587.0
2016-04-07 12:10:00,5.31,5.32,5.3,5.32,89505.0,2.0523,2.0562,2.0485,2.0562,89505.0
2016-04-07 12:15:00,5.32,5.32,5.25,5.25,381797.0,2.0562,2.0562,2.0292,2.0292,381797.0
2016-04-07 12:20:00,5.25,5.28,5.25,5.27,182427.0,2.0292,2.0408,2.0292,2.0369,182427.0
2016-04-07 12:25:00,5.27,5.27,5.25,5.27,452327.0,2.0369,2.0369,2.0292,2.0369,452327.0
2016-04-07 12:30:00,5.27,5.28,5.25,5.26,114513.0,2.0369,2.0408,2.0292,2.033,114513.0
2016-04-07 12:35:00,5.26,5.27,5.25,5.27,83905.0,2.033,2.0369,2.0292,2.0369,83905.0
2016-04-07 12:40:00,5.27,5.27,5.25,5.25,109792.0,2.0369,2.0369,2.0292,2.0292,109792.0
2016-04-07 12:45:00,5.25,5.28,5.25,5.27,38186.0,2.0292,2.0408,2.0292,2.0369,38186.0
2016-04-07 12:50:00,5.28,5.28,5.26,5.27,47841.0,2.0408,2.0408,2.033,2.0369,47841.0
2016-04-07 12:55:00,5.27,5.28,5.26,5.28,43155.0,2.0369,2.0408,2.033,2.0408,43155.0
2016-04-07 13:00:00,5.27,5.28,5.26,5.28,32904.0,2.0369,2.0408,2.033,2.0408,32904.0
2016-04-07 13:05:00,5.27,5.29,5.27,5.27,69626.0,2.0369,2.0446,2.0369,2.0369,69626.0
2016-04-07 13:10:00,5.28,5.28,5.26,5.28,210247.0,2.0408,2.0408,2.033,2.0408,210247.0
2016-04-07 13:15:00,5.28,5.29,5.27,5.28,150156.0,2.0408,2.0446,2.0369,2.0408,150156.0
2016-04-07 13:20:00,5.28,5.28,5.26,5.27,134045.0,2.0408,2.0408,2.033,2.0369,134045.0
2016-04-07 13:25:00,5.27,5.29,5.25,5.29,203428.0,2.0369,2.0446,2.0292,2.0446,203428.0
2016-04-07 13:30:00,5.29,5.31,5.29,5.31,197692.0,2.0446,2.0523,2.0446,2.0523,197692.0
2016-04-07 13:35:00,5.29,5.31,5.29,5.31,134020.0,2.0446,2.0523,2.0446,2.0523,134020.0
2016-04-07 13:40:00,5.31,5.32,5.31,5.32,44989.0,2.0523,2.0562,2.0523,2.0562,44989.0
2016-04-07 13:45:00,5.32,5.32,5.28,5.29,242413.0,2.0562,2.0562,2.0408,2.0446,242413.0
2016-04-07 13:50:00,5.29,5.29,5.25,5.26,247265.0,2.0446,2.0446,2.0292,2.033,247265.0
2016-04-07 13:55:00,5.27,5.27,5.25,5.26,87905.0,2.0369,2.0369,2.0292,2.033,87905.0
2016-04-07 14:00:00,5.27,5.27,5.25,5.25,204490.0,2.0369,2.0369,2.0292,2.0292,204490.0
2016-04-07 14:05:00,5.25,5.26,5.22,5.22,201140.0,2.0292,2.033,2.0176,2.0176,201140.0
2016-04-07 14:10:00,5.23,5.23,5.22,5.23,104618.0,2.0214,2.0214,2.0176,2.0214,104618.0
2016-04-07 14:15:00,5.23,5.24,5.22,5.24,73239.0,2.0214,2.0253,2.0176,2.0253,73239.0
2016-04-07 14:20:00,5.24,5.25,5.23,5.25,71393.0,2.0253,2.0292,2.0214,2.0292,71393.0
2016-04-07 14:25:00,5.25,5.27,5.23,5.27,274579.0,2.0292,2.0369,2.0214,2.0369,274579.0
2016-04-07 14:30:00,5.27,5.28,5.26,5.28,131399.0,2.0369,2.0408,2.033,2.0408,131399.0
2016-04-07 14:35:00,5.28,5.3,5.27,5.29,167666.0,2.0408,2.0485,2.0369,2.0446,167666.0
2016-04-07 14:40:00,5.29,5.29,5.26,5.27,112910.0,2.0446,2.0446,2.033,2.0369,112910.0
2016-04-07 14:45:00,5.27,5.28,5.26,5.26,220278.0,2.0369,2.0408,2.033,2.033,220278.0
2016-04-07 14:50:00,5.26,5.29,5.26,5.28,171523.0,2.033,2.0446,2.033,2.0408,171523.0
2016-04-07 14:55:00,5.28,5.28,5.26,5.26,130533.0,2.0408,2.0408,2.033,2.033,130533.0
2016-04-07 15:00:00,5.26,5.27,5.25,5.26,190978.0,2.033,2.0369,2.0292,2.033,190978.0
2016-04-07 15:05:00,5.26,5.29,5.26,5.29,167872.0,2.033,2.0446,2.033,2.0446,167872.0
2016-04-07 15:10:00,5.3,5.31,5.29,5.31,213317.0,2.0485,2.0523,2.0446,2.0523,213317.0
2016-04-07 15:15:00,5.31,5.31,5.28,5.28,100618.0,2.0523,2.0523,2.0408,2.0408,100618.0
2016-04-07 15:20:00,5.28,5.3,5.21,5.29,787062.0,2.0408,2.0485,2.0137,2.0446,787062.0
2016-04-07 15:25:00,5.29,5.32,5.28,5.31,430220.0,2.0446,2.0562,2.0408,2.0523,430220.0
2016-04-07 15:30:00,5.3,5.31,5.29,5.31,90869.0,2.0485,2.0523,2.0446,2.0523,90869.0
2016-04-07 15:35:00,5.31,5.32,5.27,5.28,324497.0,2.0523,2.0562,2.0369,2.0408,324497.0
2016-04-07 15:40:00,5.29,5.3,5.28,5.29,314277.0,2.0446,2.0485,2.0408,2.0446,314277.0
2016-04-07 15:45:00,5.29,5.32,5.29,5.31,313127.0,2.0446,2.0562,2.0446,2.0523,313127.0
2016-04-07 15:50:00,5.31,5.31,5.29,5.3,271301.0,2.0523,2.0523,2.0446,2.0485,271301.0
2016-04-07 15:55:00,5.29,5.32,5.29,5.32,961699.0,2.0446,2.0562,2.0446,2.0562,961699.0
2016-04-08 09:30:00,5.66,5.71,5.64,5.7,1285639.0,2.1876,2.207,2.1799,2.2031,1285639.0
2016-04-08 09:35:00,5.7,5.74,5.66,5.69,1388784.0,2.2031,2.2185,2.1876,2.1992,1388784.0
2016-04-08 09:40:00,5.69,5.73,5.66,5.69,899491.0,2.1992,2.2147,2.1876,2.1992,899491.0
2016-04-08 09:45:00,5.69,5.72,5.66,5.67,1149069.0,2.1992,2.2108,2.1876,2.1915,1149069.0
2016-04-08 09:50:00,5.68,5.72,5.67,5.68,842233.0,2.1954,2.2108,2.1915,2.1954,842233.0
2016-04-08 09:55:00,5.68,5.7,5.66,5.7,296813.0,2.1954,2.2031,2.1876,2.2031,296813.0
2016-04-08 10:00:00,5.7,5.73,5.69,5.7,480150.0,2.2031,2.2147,2.1992,2.2031,480150.0
2016-04-08 10:05:00,5.71,5.75,5.69,5.75,603328.0,2.207,2.2224,2.1992,2.2224,603328.0
2016-04-08 10:10:00,5.75,5.76,5.73,5.75,385183.0,2.2224,2.2263,2.2147,2.2224,385183.0
2016-04-08 10:15:00,5.75,5.79,5.75,5.79,723376.0,2.2224,2.2379,2.2224,2.2379,723376.0
2016-04-08 10:20:00,5.79,5.83,5.78,5.82,1600099.0,2.2379,2.2533,2.234,2.2495,1600099.0
2016-04-08 10:25:00,5.82,5.82,5.77,5.8,1107717.0,2.2495,2.2495,2.2301,2.2417,1107717.0
2016-04-08 10:30:00,5.79,5.8,5.76,5.79,392456.0,2.2379,2.2417,2.2263,2.2379,392456.0
2016-04-08 10:35:00,5.79,5.81,5.77,5.77,740862.0,2.2379,2.2456,2.2301,2.2301,740862.0
2016-04-08 10:40:00,5.78,5.78,5.74,5.76,851199.0,2.234,2.234,2.2185,2.2263,851199.0
2016-04-08 10:45:00,5.76,5.81,5.75,5.79,658787.0,2.2263,2.2456,2.2224,2.2379,658787.0
2016-04-08 10:50:00,5.79,5.82,5.78,5.79,575477.0,2.2379,2.2495,2.234,2.2379,575477.0
2016-04-08 10:55:00,5.79,5.81,5.76,5.77,355657.0,2.2379,2.2456,2.2263,2.2301,355657.0
2016-04-08 11:00:00,5.77,5.79,5.76,5.76,544461.0,2.2301,2.2379,2.2263,2.2263,544461.0
2016-04-08 11:05:00,5.77,5.8,5.76,5.79,521032.0,2.2301,2.2417,2.2263,2.2379,521032.0
2016-04-08 11:10:00,5.79,5.8,5.77,5.78,414123.0,2.2379,2.2417,2.2301,2.234,414123.0
2016-04-08 11:15:00,5.78,5.8,5.77,5.8,217790.0,2.234,2.2417,2.2301,2.2417,217790.0
2016-04-08 11:20:00,5.8,5.81,5.77,5.78,548210.0,2.2417,2.2456,2.2301,2.234,548210.0
2016-04-08 11:25:00,5.78,5.81,5.76,5.79,282594.0,2.234,2.2456,2.2263,2.2379,282594.0
2016-04-08 11:30:00,5.79,5.8,5.75,5.77,273382.0,2.2379,2.2417,2.2224,2.2301,273382.0
2016-04-08 11:35:00,5.77,5.77,5.72,5.74,559933.0,2.2301,2.2301,2.2108,2.2185,559933.0
2016-04-08 11:40:00,5.73,5.74,5.71,5.73,294745.0,2.2147,2.2185,2.207,2.2147,294745.0
2016-04-08 11:45:00,5.73,5.75,5.73,5.73,126324.0,2.2147,2.2224,2.2147,2.2147,126324.0
2016-04-08 11:50:00,5.73,5.74,5.71,5.74,241241.0,2.2147,2.2185,2.207,2.2185,241241.0
2016-04-08 11:55:00,5.74,5.75,5.72,5.73,152309.0,2.2185,2.2224,2.2108,2.2147,152309.0
2016-04-08 12:00:00,5.74,5.74,5.7,5.72,133682.0,2.2185,2.2185,2.2031,2.2108,133682.0
2016-04-08 12:05:00,5.71,5.72,5.7,5.71,147121.0,2.207,2.2108,2.2031,2.207,147121.0
2016-04-08 12:10:00,5.7,5.74,5.7,5.73,194487.0,2.2031,2.2185,2.2031,2.2147,194487.0
2016-04-08 12:15:00,5.73,5.73,5.71,5.72,119689.0,2.2147,2.2147,2.207,2.2108,119689.0
2016-04-08 12:20:00,5.72,5.73,5.71,5.73,71161.0,2.2108,2.2147,2.207,2.2147,71161.0
2016-04-08 12:25:00,5.73,5.74,5.72,5.73,67175.0,2.2147,2.2185,2.2108,2.2147,67175.0
2016-04-08 12:30:00,5.73,5.74,5.72,5.74,247974.0,2.2147,2.2185,2.2108,2.2185,247974.0
2016-04-08 12:35:00,5.74,5.75,5.73,5.75,141906.0,2.2185,2.2224,2.2147,2.2224,141906.0
2016-04-08 12:40:00,5.75,5.77,5.74,5.77,333167.0,2.2224,2.2301,2.2185,2.2301,333167.0
2016-04-08 12:45:00,5.76,5.77,5.74,5.77,151803.0,2.2263,2.2301,2.2185,2.2301,151803.0
2016-04-08 12:50:00,5.78,5.78,5.76,5.77,114715.0,2.234,2.234,2.2263,2.2301,114715.0
2016-04-08 12:55:00,5.76,5.77,5.75,5.77,306960.0,2.2263,2.2301,2.2224,2.2301,306960.0
2016-04-08 13:00:00,5.77,5.77,5.73,5.75,211070.0,2.2301,2.2301,2.2147,2.2224,211070.0
2016-04-08 13:05:00,5.75,5.75,5.73,5.74,66284.0,2.2224,2.2224,2.2147,2.2185,66284.0
2016-04-08 13:10:00,5.74,5.74,5.72,5.74,141764.0,2.2185,2.2185,2.2108,2.2185,141764.0
2016-04-08 13:15:00,5.74,5.74,5.71,5.71,196109.0,2.2185,2.2185,2.207,2.207,196109.0
2016-04-08 13:20:00,5.71,5.74,5.71,5.74,75300.0,2.207,2.2185,2.207,2.2185,75300.0
2016-04-08 13:25:00,5.73,5.74,5.71,5.71,296404.0,2.2147,2.2185,2.207,2.207,296404.0
2016-04-08 13:30:00,5.71,5.74,5.7,5.73,152523.0,2.207,2.2185,2.2031,2.2147,152523.0
2016-04-08 13:35:00,5.73,5.74,5.72,5.74,55199.0,2.2147,2.2185,2.2108,2.2185,55199.0
2016-04-08 13:40:00,5.73,5.74,5.71,5.71,286902.0,2.2147,2.2185,2.207,2.207,286902.0
2016-04-08 13:45:00,5.71,5.71,5.68,5.68,546362.0,2.207,2.207,2.1954,2.1954,546362.0
2016-04-08 13:50:00,5.69,5.71,5.68,5.71,123144.0,2.1992,2.207,2.1954,2.207,123144.0
2016-04-08 13:55:00,5.71,5.72,5.7,5.71,109847.0,2.207,2.2108,2.2031,2.207,109847.0
2016-04-08 14:00:00,5.71,5.73,5.7,5.73,142553.0,2.207,2.2147,2.2031,2.2147,142553.0
2016-04-08 14:05:00,5.72,5.73,5.71,5.71,384204.0,2.2108,2.2147,2.207,2.207,384204.0
2016-04-08 14:10:00,5.71,5.73,5.71,5.71,140248.0,2.207,2.2147,2.207,2.207,140248.0
2016-04-08 14:15:00,5.71,5.74,5.71,5.73,231928.0,2.207,2.2185,2.207,2.2147,231928.0
2016-04-08 14:20:00,5.73,5.75,5.72,5.74,157568.0,2.2147,2.2224,2.2108,2.2185,157568.0
2016-04-08 14:25:00,5.74,5.75,5.73,5.73,292566.0,2.2185,2.2224,2.2147,2.2147,292566.0
2016-04-08 14:30:00,5.73,5.74,5.72,5.73,98029.0,2.2147,2.2185,2.2108,2.2147,98029.0
2016-04-08 14:35:00,5.73,5.74,5.72,5.74,174133.0,2.2147,2.2185,2.2108,2.2185,174133.0
2016-04-08 14:40:00,5.74,5.74,5.72,5.74,112902.0,2.2185,2.2185,2.2108,2.2185,112902.0
2016-04-08 14:45:00,5.74,5.74,5.73,5.74,81966.0,2.2185,2.2185,2.2147,2.2185,81966.0
2016-04-08 14:50:00,5.74,5.74,5.72,5.72,199610.0,2.2185,2.2185,2.2108,2.2108,199610.0
2016-04-08 14:55:00,5.72,5.74,5.72,5.74,244458.0,2.2108,2.2185,2.2108,2.2185,244458.0
2016-04-08 15:00:00,5.74,5.74,5.71,5.73,744281.0,2.2185,2.2185,2.207,2.2147,744281.0
2016-04-08 15:05:00,5.73,5.73,5.72,5.72,99783.0,2.2147,2.2147,2.2108,2.2108,99783.0
2016-04-08 15:10:00,5.73,5.73,5.71,5.72,307390.0,2.2147,2.2147,2.207,2.2108,307390.0
2016-04-08 15:15:00,5.73,5.74,5.72,5.74,493912.0,2.2147,2.2185,2.2108,2.2185,493912.0
2016-04-08 15:20:00,5.74,5.75,5.73,5.74,186948.0,2.2185,2.2224,2.2147,2.2185,186948.0
2016-04-08 15:25:00,5.75,5.75,5.74,5.74,163377.0,2.2224,2.2224,2.2185,2.2185,163377.0
2016-04-08 15:30:00,5.75,5.75,5.72,5.72,309893.0,2.2224,2.2224,2.2108,2.2108,309893.0
2016-04-08 15:35:00,5.73,5.73,5.71,5.73,287340.0,2.2147,2.2147,2.207,2.2147,287340.0
2016-04-08 15:40:00,5.73,5.73,5.72,5.73,161747.0,2.2147,2.2147,2.2108,2.2147,161747.0
2016-04-08 15:45:00,5.73,5.75,5.72,5.74,389427.0,2.2147,2.2224,2.2108,2.2185,389427.0
2016-04-08 15:50:00,5.75,5.75,5.73,5.73,811097.0,2.2224,2.2224,2.2147,2.2147,811097.0
2016-04-08 15:55:00,5.74,5.76,5.73,5.76,1819836.0,2.2185,2.2263,2.2147,2.2263,1819836.0
2016-04-11 09:30:00,5.97,6.01,5.94,5.98,2023762.0,2.3074,2.3229,2.2958,2.3113,2023762.0
2016-04-11 09:35:00,5.98,6.01,5.97,5.99,1293299.0,2.3113,2.3229,2.3074,2.3152,1293299.0
2016-04-11 09:40:00,5.99,6.0,5.94,5.96,537570.0,2.3152,2.319,2.2958,2.3036,537570.0
2016-04-11 09:45:00,5.97,6.0,5.95,5.98,1014482.0,2.3074,2.319,2.2997,2.3113,1014482.0
2016-04-11 09:50:00,5.98,6.01,5.97,5.99,1418919.0,2.3113,2.3229,2.3074,2.3152,1418919.0
2016-04-11 09:55:00,5.99,6.0,5.98,5.99,602324.0,2.3152,2.319,2.3113,2.3152,602324.0
2016-04-11 10:00:00,6.0,6.02,5.98,5.99,1084704.0,2.319,2.3268,2.3113,2.3152,1084704.0
2016-04-11 10:05:00,5.99,6.0,5.91,5.93,2829629.0,2.3152,2.319,2.2843,2.292,2829629.0
2016-04-11 10:10:00,5.93,5.95,5.91,5.95,1763282.0,2.292,2.2997,2.2843,2.2997,1763282.0
2016-04-11 10:15:00,5.95,5.96,5.93,5.95,992775.0,2.2997,2.3036,2.292,2.2997,992775.0
2016-04-11 10:20:00,5.95,5.95,5.88,5.89,1026795.0,2.2997,2.2997,2.2727,2.2765,1026795.0
2016-04-11 10:25:00,5.88,5.9,5.87,5.87,620106.0,2.2727,2.2804,2.2688,2.2688,620106.0
2016-04-11 10:30:00,5.88,5.92,5.87,5.92,499226.0,2.2727,2.2881,2.2688,2.2881,499226.0
2016-04-11 10:35:00,5.92,5.92,5.89,5.91,274746.0,2.2881,2.2881,2.2765,2.2843,274746.0
2016-04-11 10:40:00,5.92,5.92,5.86,5.88,917333.0,2.2881,2.2881,2.2649,2.2727,917333.0
2016-04-11 10:45:00,5.89,5.89,5.86,5.88,239356.0,2.2765,2.2765,2.2649,2.2727,239356.0
2016-04-11 10:50:00,5.88,5.94,5.88,5.94,664871.0,2.2727,2.2958,2.2727,2.2958,664871.0
2016-04-11 10:55:00,5.93,5.95,5.88,5.89,518725.0,2.292,2.2997,2.2727,2.2765,518725.0
2016-04-11 11:00:00,5.89,5.93,5.88,5.93,272451.0,2.2765,2.292,2.2727,2.292,272451.0
2016-04-11 11:05:00,5.93,5.94,5.91,5.93,253495.0,2.292,2.2958,2.2843,2.292,253495.0
2016-04-11 11:10:00,5.93,5.93,5.91,5.91,144391.0,2.292,2.292,2.2843,2.2843,144391.0
2016-04-11 11:15:00,5.91,5.92,5.89,5.91,194048.0,2.2843,2.2881,2.2765,2.2843,194048.0
2016-04-11 11:20:00,5.92,5.92,5.91,5.92,54099.0,2.2881,2.2881,2.2843,2.2881,54099.0
2016-04-11 11:25:00,5.92,5.94,5.91,5.93,619176.0,2.2881,2.2958,2.2843,2.292,619176.0
2016-04-11 11:30:00,5.93,5.93,5.91,5.91,260219.0,2.292,2.292,2.2843,2.2843,260219.0
2016-04-11 11:35:00,5.91,5.93,5.9,5.92,313899.0,2.2843,2.292,2.2804,2.2881,313899.0
2016-04-11 11:40:00,5.91,5.93,5.89,5.91,284025.0,2.2843,2.292,2.2765,2.2843,284025.0
2016-04-11 11:45:00,5.91,5.93,5.9,5.93,198826.0,2.2843,2.292,2.2804,2.292,198826.0
2016-04-11 11:50:00,5.93,5.93,5.9,5.92,314171.0,2.292,2.292,2.2804,2.2881,314171.0
2016-04-11 11:55:00,5.93,5.93,5.91,5.92,342457.0,2.292,2.292,2.2843,2.2881,342457.0
2016-04-11 12:00:00,5.93,5.93,5.92,5.93,86456.0,2.292,2.292,2.2881,2.292,86456.0
2016-04-11 12:05:00,5.93,5.94,5.92,5.93,286118.0,2.292,2.2958,2.2881,2.292,286118.0
2016-04-11 12:10:00,5.93,5.93,5.91,5.92,242084.0,2.292,2.292,2.2843,2.2881,242084.0
2016-04-11 12:15:00,5.92,5.94,5.92,5.94,138684.0,2.2881,2.2958,2.2881,2.2958,138684.0
2016-04-11 12:20:00,5.93,5.94,5.91,5.94,523233.0,2.292,2.2958,2.2843,2.2958,523233.0
2016-04-11 12:25:00,5.94,5.94,5.92,5.93,179795.0,2.2958,2.2958,2.2881,2.292,179795.0
2016-04-11 12:30:00,5.92,5.95,5.91,5.91,347064.0,2.2881,2.2997,2.2843,2.2843,347064.0
2016-04-11 12:35:00,5.91,5.93,5.9,5.91,238605.0,2.2843,2.292,2.2804,2.2843,238605.0
2016-04-11 12:40:00,5.91,5.93,5.91,5.92,71717.0,2.2843,2.292,2.2843,2.2881,71717.0
2016-04-11 12:45:00,5.92,5.94,5.9,5.93,189544.0,2.2881,2.2958,2.2804,2.292,189544.0
2016-04-11 12:50:00,5.93,5.93,5.9,5.91,359961.0,2.292,2.292,2.2804,2.2843,359961.0
2016-04-11 12:55:00,5.91,5.92,5.9,5.91,64925.0,2.2843,2.2881,2.2804,2.2843,64925.0
2016-04-11 13:00:00,5.91,5.92,5.9,5.91,438816.0,2.2843,2.2881,2.2804,2.2843,438816.0
2016-04-11 13:05:00,5.9,5.93,5.9,5.92,150504.0,2.2804,2.292,2.2804,2.2881,150504.0
2016-04-11 13:10:00,5.92,5.94,5.92,5.93,451540.0,2.2881,2.2958,2.2881,2.292,451540.0
2016-04-11 13:15:00,5.93,5.94,5.92,5.93,179531.0,2.292,2.2958,2.2881,2.292,179531.0
2016-04-11 13:20:00,5.92,5.93,5.92,5.93,407696.0,2.2881,2.292,2.2881,2.292,407696.0
2016-04-11 13:25:00,5.93,5.94,5.9,5.91,339514.0,2.292,2.2958,2.2804,2.2843,339514.0
2016-04-11 13:30:00,5.91,5.92,5.9,5.92,82618.0,2.2843,2.2881,2.2804,2.2881,82618.0
2016-04-11 13:35:00,5.91,5.92,5.89,5.9,442189.0,2.2843,2.2881,2.2765,2.2804,442189.0
2016-04-11 13:40:00,5.89,5.92,5.89,5.92,115055.0,2.2765,2.2881,2.2765,2.2881,115055.0
2016-04-11 13:45:00,5.92,5.94,5.91,5.93,496346.0,2.2881,2.2958,2.2843,2.292,496346.0
2016-04-11 13:50:00,5.93,5.94,5.93,5.93,58742.0,2.292,2.2958,2.292,2.292,58742.0
2016-04-11 13:55:00,5.93,5.94,5.9,5.92,413021.0,2.292,2.2958,2.2804,2.2881,413021.0
2016-04-11 14:00:00,5.92,5.94,5.91,5.91,972227.0,2.2881,2.2958,2.2843,2.2843,972227.0
2016-04-11 14:05:00,5.92,5.94,5.91,5.92,425043.0,2.2881,2.2958,2.2843,2.2881,425043.0
2016-04-11 14:10:00,5.92,5.95,5.91,5.93,509526.0,2.2881,2.2997,2.2843,2.292,509526.0
2016-04-11 14:15:00,5.93,5.95,5.92,5.95,110432.0,2.292,2.2997,2.2881,2.2997,110432.0
2016-04-11 14:20:00,5.94,5.95,5.93,5.94,125635.0,2.2958,2.2997,2.292,2.2958,125635.0
2016-04-11 14:25:00,5.94,5.95,5.92,5.94,195475.0,2.2958,2.2997,2.2881,2.2958,195475.0
2016-04-11 14:30:00,5.95,5.95,5.93,5.94,210185.0,2.2997,2.2997,2.292,2.2958,210185.0
2016-04-11 14:35:00,5.93,5.94,5.91,5.92,786695.0,2.292,2.2958,2.2843,2.2881,786695.0
2016-04-11 14:40:00,5.93,5.94,5.92,5.92,87152.0,2.292,2.2958,2.2881,2.2881,87152.0
2016-04-11 14:45:00,5.93,5.93,5.91,5.92,342721.0,2.292,2.292,2.2843,2.2881,342721.0
2016-04-11 14:50:00,5.93,5.93,5.92,5.93,170229.0,2.292,2.292,2.2881,2.292,170229.0
2016-04-11 14:55:00,5.93,5.93,5.91,5.92,305013.0,2.292,2.292,2.2843,2.2881,305013.0
2016-04-11 15:00:00,5.92,5.93,5.91,5.93,308093.0,2.2881,2.292,2.2843,2.292,308093.0
2016-04-11 15:05:00,5.93,5.93,5.91,5.91,276453.0,2.292,2.292,2.2843,2.2843,276453.0
2016-04-11 15:10:00,5.92,5.93,5.91,5.92,562473.0,2.2881,2.292,2.2843,2.2881,562473.0
2016-04-11 15:15:00,5.92,5.93,5.91,5.92,401217.0,2.2881,2.292,2.2843,2.2881,401217.0
2016-04-11 15:20:00,5.92,5.92,5.89,5.89,403842.0,2.2881,2.2881,2.2765,2.2765,403842.0
2016-04-11 15:25:00,5.89,5.9,5.88,5.9,476610.0,2.2765,2.2804,2.2727,2.2804,476610.0
2016-04-11 15:30:00,5.89,5.9,5.88,5.88,230484.0,2.2765,2.2804,2.2727,2.2727,230484.0
2016-04-11 15:35:00,5.88,5.9,5.88,5.9,145207.0,2.2727,2.2804,2.2727,2.2804,145207.0
2016-04-11 15:40:00,5.9,5.9,5.88,5.89,293524.0,2.2804,2.2804,2.2727,2.2765,293524.0
2016-04-11 15:45:00,5.89,5.9,5.88,5.9,319047.0,2.2765,2.2804,2.2727,2.2804,319047.0
2016-04-11 15:50:00,5.9,5.9,5.89,5.9,287388.0,2.2804,2.2804,2.2765,2.2804,287388.0
2016-04-11 15:55:00,5.9,5.9,5.89,5.9,876757.0,2.2804,2.2804,2.2765,2.2804,876757.0
2016-04-12 09:30:00,6.0,6.02,5.91,5.93,932401.0,2.319,2.3268,2.2843,2.292,932401.0
2016-04-12 09:35:00,5.92,5.97,5.91,5.96,735574.0,2.2881,2.3074,2.2843,2.3036,735574.0
2016-04-12 09:40:00,5.96,6.02,5.94,6.02,1498577.0,2.3036,2.3268,2.2958,2.3268,1498577.0
2016-04-12 09:45:00,6.02,6.06,6.01,6.05,1276846.0,2.3268,2.3422,2.3229,2.3384,1276846.0
2016-04-12 09:50:00,6.05,6.07,6.03,6.06,757086.0,2.3384,2.3461,2.3306,2.3422,757086.0
2016-04-12 09:55:00,6.05,6.09,6.04,6.06,863811.0,2.3384,2.3538,2.3345,2.3422,863811.0
2016-04-12 10:00:00,6.06,6.07,6.03,6.05,408953.0,2.3422,2.3461,2.3306,2.3384,408953.0
2016-04-12 10:05:00,6.04,6.05,5.97,5.97,1148219.0,2.3345,2.3384,2.3074,2.3074,1148219.0
2016-04-12 10:10:00,5.97,6.0,5.93,6.0,878743.0,2.3074,2.319,2.292,2.319,878743.0
2016-04-12 10:15:00,6.0,6.0,5.96,5.98,382740.0,2.319,2.319,2.3036,2.3113,382740.0
2016-04-12 10:20:00,5.98,6.0,5.96,5.97,273506.0,2.3113,2.319,2.3036,2.3074,273506.0
2016-04-12 10:25:00,5.96,5.98,5.96,5.97,108248.0,2.3036,2.3113,2.3036,2.3074,108248.0
2016-04-12 10:30:00,5.97,6.05,5.97,6.04,1446471.0,2.3074,2.3384,2.3074,2.3345,1446471.0
2016-04-12 10:35:00,6.04,6.07,6.03,6.04,733803.0,2.3345,2.3461,2.3306,2.3345,733803.0
2016-04-12 10:40:00,6.04,6.07,6.03,6.05,519198.0,2.3345,2.3461,2.3306,2.3384,519198.0
2016-04-12 10:45:00,6.05,6.1,6.04,6.09,1128431.0,2.3384,2.3577,2.3345,2.3538,1128431.0
2016-04-12 10:50:00,6.1,6.12,6.08,6.1,875961.0,2.3577,2.3654,2.35,2.3577,875961.0
2016-04-12 10:55:00,6.09,6.11,6.06,6.07,332078.0,2.3538,2.3616,2.3422,2.3461,332078.0
2016-04-12 11:00:00,6.08,6.12,6.06,6.11,1081833.0,2.35,2.3654,2.3422,2.3616,1081833.0
2016-04-12 11:05:00,6.11,6.13,6.09,6.12,543976.0,2.3616,2.3693,2.3538,2.3654,543976.0
2016-04-12 11:10:00,6.12,6.12,6.09,6.11,233211.0,2.3654,2.3654,2.3538,2.3616,233211.0
2016-04-12 11:15:00,6.11,6.15,6.1,6.14,556628.0,2.3616,2.377,2.3577,2.3732,556628.0
2016-04-12 11:20:00,6.14,6.15,6.13,6.15,356863.0,2.3732,2.377,2.3693,2.377,356863.0
2016-04-12 11:25:00,6.14,6.15,6.11,6.12,395302.0,2.3732,2.377,2.3616,2.3654,395302.0
2016-04-12 11:30:00,6.13,6.14,6.12,6.12,106344.0,2.3693,2.3732,2.3654,2.3654,106344.0
2016-04-12 11:35:00,6.12,6.13,6.1,6.12,230066.0,2.3654,2.3693,2.3577,2.3654,230066.0
2016-04-12 11:40:00,6.12,6.12,6.08,6.08,408430.0,2.3654,2.3654,2.35,2.35,408430.0
2016-04-12 11:45:00,6.09,6.12,6.08,6.1,609716.0,2.3538,2.3654,2.35,2.3577,609716.0
2016-04-12 11:50:00,6.1,6.1,6.07,6.09,133358.0,2.3577,2.3577,2.3461,2.3538,133358.0
2016-04-12 11:55:00,6.09,6.1,6.07,6.09,170342.0,2.3538,2.3577,2.3461,2.3538,170342.0
2016-04-12 12:00:00,6.1,6.1,6.07,6.09,250617.0,2.3577,2.3577,2.3461,2.3538,250617.0
2016-04-12 12:05:00,6.08,6.09,6.06,6.06,233781.0,2.35,2.3538,2.3422,2.3422,233781.0
2016-04-12 12:10:00,6.07,6.09,6.06,6.07,117348.0,2.3461,2.3538,2.3422,2.3461,117348.0
2016-04-12 12:15:00,6.08,6.1,6.07,6.1,374184.0,2.35,2.3577,2.3461,2.3577,374184.0
2016-04-12 12:20:00,6.1,6.13,6.09,6.12,392907.0,2.3577,2.3693,2.3538,2.3654,392907.0
2016-04-12 12:25:00,6.12,6.14,6.12,6.14,420678.0,2.3654,2.3732,2.3654,2.3732,420678.0
2016-04-12 12:30:00,6.14,6.16,6.13,6.15,702695.0,2.3732,2.3809,2.3693,2.377,702695.0
2016-04-12 12:35:00,6.15,6.17,6.14,6.16,353405.0,2.377,2.3847,2.3732,2.3809,353405.0
2016-04-12 12:40:00,6.16,6.17,6.15,6.17,166973.0,2.3809,2.3847,2.377,2.3847,166973.0
2016-04-12 12:45:00,6.16,6.17,6.15,6.16,219443.0,2.3809,2.3847,2.377,2.3809,219443.0
2016-04-12 12:50:00,6.16,6.18,6.16,6.17,221379.0,2.3809,2.3886,2.3809,2.3847,221379.0
2016-04-12 12:55:00,6.17,6.18,6.17,6.18,208366.0,2.3847,2.3886,2.3847,2.3886,208366.0
2016-04-12 13:00:00,6.18,6.19,6.16,6.19,344633.0,2.3886,2.3925,2.3809,2.3925,344633.0
2016-04-12 13:05:00,6.19,6.19,6.16,6.17,468964.0,2.3925,2.3925,2.3809,2.3847,468964.0
2016-04-12 13:10:00,6.17,6.17,6.14,6.15,280977.0,2.3847,2.3847,2.3732,2.377,280977.0
2016-04-12 13:15:00,6.14,6.18,6.14,6.18,167050.0,2.3732,2.3886,2.3732,2.3886,167050.0
2016-04-12 13:20:00,6.18,6.19,6.17,6.19,168456.0,2.3886,2.3925,2.3847,2.3925,168456.0
2016-04-12 13:25:00,6.19,6.23,6.19,6.22,1359718.0,2.3925,2.4079,2.3925,2.4041,1359718.0
2016-04-12 13:30:00,6.22,6.23,6.2,6.21,563008.0,2.4041,2.4079,2.3963,2.4002,563008.0
2016-04-12 13:35:00,6.21,6.23,6.21,6.23,983465.0,2.4002,2.4079,2.4002,2.4079,983465.0
2016-04-12 13:40:00,6.22,6.25,6.22,6.25,398222.0,2.4041,2.4157,2.4041,2.4157,398222.0
2016-04-12 13:45:00,6.25,6.29,6.24,6.29,1102194.0,2.4157,2.4311,2.4118,2.4311,1102194.0
2016-04-12 13:50:00,6.28,6.31,6.28,6.29,833854.0,2.4273,2.4389,2.4273,2.4311,833854.0
2016-04-12 13:55:00,6.28,6.32,6.27,6.32,648449.0,2.4273,2.4427,2.4234,2.4427,648449.0
2016-04-12 14:00:00,6.32,6.32,6.29,6.3,354873.0,2.4427,2.4427,2.4311,2.435,354873.0
2016-04-12 14:05:00,6.31,6.33,6.3,6.33,213401.0,2.4389,2.4466,2.435,2.4466,213401.0
2016-04-12 14:10:00,6.33,6.34,6.31,6.34,548368.0,2.4466,2.4505,2.4389,2.4505,548368.0
2016-04-12 14:15:00,6.34,6.37,6.33,6.35,794984.0,2.4505,2.462,2.4466,2.4543,794984.0
2016-04-12 14:20:00,6.35,6.36,6.32,6.33,705870.0,2.4543,2.4582,2.4427,2.4466,705870.0
2016-04-12 14:25:00,6.33,6.39,6.33,6.37,847623.0,2.4466,2.4698,2.4466,2.462,847623.0
2016-04-12 14:30:00,6.38,6.4,6.36,6.4,2012100.0,2.4659,2.4736,2.4582,2.4736,2012100.0
2016-04-12 14:35:00,6.4,6.48,6.39,6.48,1836170.0,2.4736,2.5046,2.4698,2.5046,1836170.0
2016-04-12 14:40:00,6.48,6.49,6.43,6.43,771478.0,2.5046,2.5084,2.4852,2.4852,771478.0
2016-04-12 14:45:00,6.43,6.47,6.42,6.42,519205.0,2.4852,2.5007,2.4814,2.4814,519205.0
2016-04-12 14:50:00,6.42,6.43,6.39,6.42,960494.0,2.4814,2.4852,2.4698,2.4814,960494.0
2016-04-12 14:55:00,6.42,6.44,6.4,6.42,1296614.0,2.4814,2.4891,2.4736,2.4814,1296614.0
2016-04-12 15:00:00,6.42,6.48,6.42,6.47,896944.0,2.4814,2.5046,2.4814,2.5007,896944.0
2016-04-12 15:05:00,6.48,6.5,6.47,6.49,2178662.0,2.5046,2.5123,2.5007,2.5084,2178662.0
2016-04-12 15:10:00,6.5,6.5,6.41,6.46,1064457.0,2.5123,2.5123,2.4775,2.4968,1064457.0
2016-04-12 15:15:00,6.47,6.47,6.45,6.46,735508.0,2.5007,2.5007,2.493,2.4968,735508.0
2016-04-12 15:20:00,6.46,6.47,6.44,6.45,862637.0,2.4968,2.5007,2.4891,2.493,862637.0
2016-04-12 15:25:00,6.46,6.46,6.43,6.45,616579.0,2.4968,2.4968,2.4852,2.493,616579.0
2016-04-12 15:30:00,6.45,6.5,6.44,6.49,927210.0,2.493,2.5123,2.4891,2.5084,927210.0
2016-04-12 15:35:00,6.49,6.49,6.45,6.47,793427.0,2.5084,2.5084,2.493,2.5007,793427.0
2016-04-12 15:40:00,6.47,6.47,6.44,6.46,1263741.0,2.5007,2.5007,2.4891,2.4968,1263741.0
2016-04-12 15:45:00,6.46,6.47,6.45,6.45,662818.0,2.4968,2.5007,2.493,2.493,662818.0
2016-04-12 15:50:00,6.45,6.46,6.43,6.44,688156.0,2.493,2.4968,2.4852,2.4891,688156.0
2016-04-12 15:55:00,6.44,6.45,6.42,6.44,1924821.0,2.4891,2.493,2.4814,2.4891,1924821.0
2016-04-13 09:30:00,6.68,6.71,6.52,6.55,3466079.0,2.5819,2.5935,2.52,2.5316,3466079.0
2016-04-13 09:35:00,6.55,6.6,6.5,6.5,2118916.0,2.5316,2.5509,2.5123,2.5123,2118916.0
2016-04-13 09:40:00,6.5,6.51,6.41,6.47,1374969.0,2.5123,2.5162,2.4775,2.5007,1374969.0
2016-04-13 09:45:00,6.47,6.52,6.45,6.47,1831566.0,2.5007,2.52,2.493,2.5007,1831566.0
2016-04-13 09:50:00,6.47,6.51,6.43,6.46,1023980.0,2.5007,2.5162,2.4852,2.4968,1023980.0
2016-04-13 09:55:00,6.46,6.51,6.46,6.51,709478.0,2.4968,2.5162,2.4968,2.5162,709478.0
2016-04-13 10:00:00,6.51,6.56,6.51,6.55,1014739.0,2.5162,2.5355,2.5162,2.5316,1014739.0
2016-04-13 10:05:00,6.54,6.58,6.53,6.57,526841.0,2.5278,2.5432,2.5239,2.5393,526841.0
2016-04-13 10:10:00,6.57,6.6,6.56,6.6,908325.0,2.5393,2.5509,2.5355,2.5509,908325.0
2016-04-13 10:15:00,6.6,6.61,6.54,6.56,1061980.0,2.5509,2.5548,2.5278,2.5355,1061980.0
2016-04-13 10:20:00,6.57,6.58,6.55,6.56,523242.0,2.5393,2.5432,2.5316,2.5355,523242.0
2016-04-13 10:25:00,6.56,6.61,6.55,6.56,498528.0,2.5355,2.5548,2.5316,2.5355,498528.0
2016-04-13 10:30:00,6.56,6.58,6.5,6.51,508125.0,2.5355,2.5432,2.5123,2.5162,508125.0
2016-04-13 10:35:00,6.5,6.51,6.48,6.5,461918.0,2.5123,2.5162,2.5046,2.5123,461918.0
2016-04-13 10:40:00,6.5,6.55,6.49,6.53,227091.0,2.5123,2.5316,2.5084,2.5239,227091.0
2016-04-13 10:45:00,6.53,6.59,6.52,6.57,944477.0,2.5239,2.5471,2.52,2.5393,944477.0
2016-04-13 10:50:00,6.57,6.6,6.55,6.59,372984.0,2.5393,2.5509,2.5316,2.5471,372984.0
2016-04-13 10:55:00,6.59,6.62,6.55,6.55,439046.0,2.5471,2.5587,2.5316,2.5316,439046.0
2016-04-13 11:00:00,6.56,6.61,6.55,6.6,509972.0,2.5355,2.5548,2.5316,2.5509,509972.0
2016-04-13 11:05:00,6.61,6.64,6.59,6.63,573933.0,2.5548,2.5664,2.5471,2.5625,573933.0
2016-04-13 11:10:00,6.63,6.64,6.57,6.59,379122.0,2.5625,2.5664,2.5393,2.5471,379122.0
2016-04-13 11:15:00,6.59,6.61,6.55,6.6,476835.0,2.5471,2.5548,2.5316,2.5509,476835.0
2016-04-13 11:20:00,6.6,6.63,6.58,6.61,648419.0,2.5509,2.5625,2.5432,2.5548,648419.0
2016-04-13 11:25:00,6.61,6.62,6.6,6.6,340514.0,2.5548,2.5587,2.5509,2.5509,340514.0
2016-04-13 11:30:00,6.6,6.64,6.6,6.62,501684.0,2.5509,2.5664,2.5509,2.5587,501684.0
2016-04-13 11:35:00,6.62,6.62,6.59,6.61,439187.0,2.5587,2.5587,2.5471,2.5548,439187.0
2016-04-13 11:40:00,6.6,6.62,6.59,6.61,398853.0,2.5509,2.5587,2.5471,2.5548,398853.0
2016-04-13 11:45:00,6.61,6.62,6.58,6.6,620968.0,2.5548,2.5587,2.5432,2.5509,620968.0
2016-04-13 11:50:00,6.6,6.61,6.59,6.61,192150.0,2.5509,2.5548,2.5471,2.5548,192150.0
2016-04-13 11:55:00,6.6,6.63,6.59,6.61,261464.0,2.5509,2.5625,2.5471,2.5548,261464.0
2016-04-13 12:00:00,6.61,6.61,6.59,6.6,182074.0,2.5548,2.5548,2.5471,2.5509,182074.0
2016-04-13 12:05:00,6.6,6.63,6.6,6.63,293420.0,2.5509,2.5625,2.5509,2.5625,293420.0
2016-04-13 12:10:00,6.63,6.65,6.62,6.65,296921.0,2.5625,2.5703,2.5587,2.5703,296921.0
2016-04-13 12:15:00,6.65,6.66,6.6,6.62,352828.0,2.5703,2.5741,2.5509,2.5587,352828.0
2016-04-13 12:20:00,6.62,6.64,6.6,6.61,412974.0,2.5587,2.5664,2.5509,2.5548,412974.0
2016-04-13 12:25:00,6.61,6.64,6.6,6.62,265270.0,2.5548,2.5664,2.5509,2.5587,265270.0
2016-04-13 12:30:00,6.62,6.63,6.6,6.62,241845.0,2.5587,2.5625,2.5509,2.5587,241845.0
2016-04-13 12:35:00,6.62,6.64,6.62,6.62,166931.0,2.5587,2.5664,2.5587,2.5587,166931.0
2016-04-13 12:40:00,6.63,6.64,6.62,6.64,401587.0,2.5625,2.5664,2.5587,2.5664,401587.0
2016-04-13 12:45:00,6.64,6.65,6.63,6.64,291666.0,2.5664,2.5703,2.5625,2.5664,291666.0
2016-04-13 12:50:00,6.64,6.66,6.64,6.65,282788.0,2.5664,2.5741,2.5664,2.5703,282788.0
2016-04-13 12:55:00,6.65,6.66,6.64,6.66,207753.0,2.5703,2.5741,2.5664,2.5741,207753.0
2016-04-13 13:00:00,6.66,6.67,6.64,6.65,325029.0,2.5741,2.578,2.5664,2.5703,325029.0
2016-04-13 13:05:00,6.66,6.67,6.65,6.65,383751.0,2.5741,2.578,2.5703,2.5703,383751.0
2016-04-13 13:10:00,6.66,6.67,6.65,6.67,243419.0,2.5741,2.578,2.5703,2.578,243419.0
2016-04-13 13:15:00,6.66,6.69,6.66,6.69,417795.0,2.5741,2.5857,2.5741,2.5857,417795.0
2016-04-13 13:20:00,6.69,6.7,6.67,6.68,306571.0,2.5857,2.5896,2.578,2.5819,306571.0
2016-04-13 13:25:00,6.69,6.7,6.67,6.69,365876.0,2.5857,2.5896,2.578,2.5857,365876.0
2016-04-13 13:30:00,6.69,6.7,6.68,6.69,1233904.0,2.5857,2.5896,2.5819,2.5857,1233904.0
2016-04-13 13:35:00,6.69,6.7,6.68,6.69,1306431.0,2.5857,2.5896,2.5819,2.5857,1306431.0
2016-04-13 13:40:00,6.69,6.7,6.68,6.69,279750.0,2.5857,2.5896,2.5819,2.5857,279750.0
2016-04-13 13:45:00,6.7,6.7,6.68,6.68,219801.0,2.5896,2.5896,2.5819,2.5819,219801.0
2016-04-13 13:50:00,6.69,6.69,6.67,6.69,298221.0,2.5857,2.5857,2.578,2.5857,298221.0
2016-04-13 13:55:00,6.69,6.7,6.68,6.69,189891.0,2.5857,2.5896,2.5819,2.5857,189891.0
2016-04-13 14:00:00,6.7,6.7,6.68,6.7,377466.0,2.5896,2.5896,2.5819,2.5896,377466.0
2016-04-13 14:05:00,6.7,6.71,6.68,6.7,503586.0,2.5896,2.5935,2.5819,2.5896,503586.0
2016-04-13 14:10:00,6.71,6.74,6.7,6.74,574085.0,2.5935,2.6051,2.5896,2.6051,574085.0
2016-04-13 14:15:00,6.74,6.75,6.72,6.75,631117.0,2.6051,2.6089,2.5973,2.6089,631117.0
2016-04-13 14:20:00,6.75,6.75,6.73,6.74,342527.0,2.6089,2.6089,2.6012,2.6051,342527.0
2016-04-13 14:25:00,6.75,6.75,6.72,6.72,288564.0,2.6089,2.6089,2.5973,2.5973,288564.0
2016-04-13 14:30:00,6.72,6.73,6.71,6.73,369591.0,2.5973,2.6012,2.5935,2.6012,369591.0
2016-04-13 14:35:00,6.72,6.74,6.72,6.73,344012.0,2.5973,2.6051,2.5973,2.6012,344012.0
2016-04-13 14:40:00,6.73,6.73,6.69,6.7,859681.0,2.6012,2.6012,2.5857,2.5896,859681.0
2016-04-13 14:45:00,6.71,6.73,6.7,6.72,340049.0,2.5935,2.6012,2.5896,2.5973,340049.0
2016-04-13 14:50:00,6.72,6.73,6.71,6.73,346458.0,2.5973,2.6012,2.5935,2.6012,346458.0
2016-04-13 14:55:00,6.73,6.73,6.7,6.71,610106.0,2.6012,2.6012,2.5896,2.5935,610106.0
2016-04-13 15:00:00,6.71,6.71,6.68,6.69,654929.0,2.5935,2.5935,2.5819,2.5857,654929.0
2016-04-13 15:05:00,6.68,6.7,6.67,6.68,456917.0,2.5819,2.5896,2.578,2.5819,456917.0
2016-04-13 15:10:00,6.68,6.71,6.67,6.7,1792604.0,2.5819,2.5935,2.578,2.5896,1792604.0
2016-04-13 15:15:00,6.7,6.72,6.69,6.72,412444.0,2.5896,2.5973,2.5857,2.5973,412444.0
2016-04-13 15:20:00,6.72,6.72,6.7,6.71,575117.0,2.5973,2.5973,2.5896,2.5935,575117.0
2016-04-13 15:25:00,6.72,6.72,6.69,6.72,515036.0,2.5973,2.5973,2.5857,2.5973,515036.0
2016-04-13 15:30:00,6.72,6.74,6.7,6.74,731866.0,2.5973,2.6051,2.5896,2.6051,731866.0
2016-04-13 15:35:00,6.74,6.74,6.72,6.73,897841.0,2.6051,2.6051,2.5973,2.6012,897841.0
2016-04-13 15:40:00,6.73,6.73,6.71,6.73,593491.0,2.6012,2.6012,2.5935,2.6012,593491.0
2016-04-13 15:45:00,6.73,6.76,6.72,6.74,989913.0,2.6012,2.6128,2.5973,2.6051,989913.0
2016-04-13 15:50:00,6.74,6.74,6.72,6.72,727558.0,2.6051,2.6051,2.5973,2.5973,727558.0
2016-04-13 15:55:00,6.73,6.73,6.72,6.72,1285079.0,2.6012,2.6012,2.5973,2.5973,1285079.0
2016-04-14 09:30:00,6.76,6.81,6.71,6.72,1144898.0,2.6128,2.6321,2.5935,2.5973,1144898.0
2016-04-14 09:35:00,6.72,6.73,6.64,6.67,1256496.0,2.5973,2.6012,2.5664,2.578,1256496.0
2016-04-14 09:40:00,6.67,6.67,6.55,6.61,1610520.0,2.578,2.578,2.5316,2.5548,1610520.0
2016-04-14 09:45:00,6.6,6.68,6.6,6.66,814686.0,2.5509,2.5819,2.5509,2.5741,814686.0
2016-04-14 09:50:00,6.65,6.66,6.55,6.56,807851.0,2.5703,2.5741,2.5316,2.5355,807851.0
2016-04-14 09:55:00,6.56,6.63,6.55,6.62,929898.0,2.5355,2.5625,2.5316,2.5587,929898.0
2016-04-14 10:00:00,6.62,6.65,6.58,6.63,528972.0,2.5587,2.5703,2.5432,2.5625,528972.0
2016-04-14 10:05:00,6.62,6.68,6.58,6.67,633851.0,2.5587,2.5819,2.5432,2.578,633851.0
2016-04-14 10:10:00,6.67,6.68,6.6,6.63,565125.0,2.578,2.5819,2.5509,2.5625,565125.0
2016-04-14 10:15:00,6.63,6.64,6.61,6.62,384631.0,2.5625,2.5664,2.5548,2.5587,384631.0
2016-04-14 10:20:00,6.62,6.66,6.62,6.64,352129.0,2.5587,2.5741,2.5587,2.5664,352129.0
2016-04-14 10:25:00,6.64,6.67,6.62,6.65,526171.0,2.5664,2.578,2.5587,2.5703,526171.0
2016-04-14 10:30:00,6.66,6.7,6.65,6.7,642332.0,2.5741,2.5896,2.5703,2.5896,642332.0
2016-04-14 10:35:00,6.7,6.7,6.65,6.66,592675.0,2.5896,2.5896,2.5703,2.5741,592675.0
2016-04-14 10:40:00,6.66,6.67,6.6,6.62,676477.0,2.5741,2.578,2.5509,2.5587,676477.0
2016-04-14 10:45:00,6.61,6.62,6.59,6.59,614670.0,2.5548,2.5587,2.5471,2.5471,614670.0
2016-04-14 10:50:00,6.6,6.61,6.59,6.61,799884.0,2.5509,2.5548,2.5471,2.5548,799884.0
2016-04-14 10:55:00,6.61,6.62,6.55,6.55,636948.0,2.5548,2.5587,2.5316,2.5316,636948.0
2016-04-14 11:00:00,6.55,6.55,6.5,6.53,454981.0,2.5316,2.5316,2.5123,2.5239,454981.0
2016-04-14 11:05:00,6.54,6.56,6.52,6.53,426489.0,2.5278,2.5355,2.52,2.5239,426489.0
2016-04-14 11:10:00,6.53,6.55,6.51,6.53,564130.0,2.5239,2.5316,2.5162,2.5239,564130.0
2016-04-14 11:15:00,6.53,6.54,6.51,6.51,472044.0,2.5239,2.5278,2.5162,2.5162,472044.0
2016-04-14 11:20:00,6.5,6.51,6.45,6.47,699132.0,2.5123,2.5162,2.493,2.5007,699132.0
2016-04-14 11:25:00,6.46,6.56,6.44,6.55,728745.0,2.4968,2.5355,2.4891,2.5316,728745.0
2016-04-14 11:30:00,6.55,6.56,6.52,6.54,530802.0,2.5316,2.5355,2.52,2.5278,530802.0
2016-04-14 11:35:00,6.54,6.58,6.52,6.53,509289.0,2.5278,2.5432,2.52,2.5239,509289.0
2016-04-14 11:40:00,6.52,6.53,6.5,6.5,165440.0,2.52,2.5239,2.5123,2.5123,165440.0
2016-04-14 11:45:00,6.5,6.56,6.49,6.55,472859.0,2.5123,2.5355,2.5084,2.5316,472859.0
2016-04-14 11:50:00,6.55,6.56,6.52,6.55,362634.0,2.5316,2.5355,2.52,2.5316,362634.0
2016-04-14 11:55:00,6.55,6.55,6.53,6.53,73923.0,2.5316,2.5316,2.5239,2.5239,73923.0
2016-04-14 12:00:00,6.53,6.54,6.46,6.5,601450.0,2.5239,2.5278,2.4968,2.5123,601450.0
2016-04-14 12:05:00,6.5,6.51,6.47,6.48,306237.0,2.5123,2.5162,2.5007,2.5046,306237.0
2016-04-14 12:10:00,6.48,6.48,6.46,6.48,351732.0,2.5046,2.5046,2.4968,2.5046,351732.0
2016-04-14 12:15:00,6.48,6.5,6.47,6.49,192721.0,2.5046,2.5123,2.5007,2.5084,192721.0
2016-04-14 12:20:00,6.49,6.49,6.47,6.49,134992.0,2.5084,2.5084,2.5007,2.5084,134992.0
2016-04-14 12:25:00,6.49,6.5,6.46,6.47,237321.0,2.5084,2.5123,2.4968,2.5007,237321.0
2016-04-14 12:30:00,6.47,6.48,6.46,6.46,159404.0,2.5007,2.5046,2.4968,2.4968,159404.0
2016-04-14 12:35:00,6.46,6.47,6.45,6.46,297866.0,2.4968,2.5007,2.493,2.4968,297866.0
2016-04-14 12:40:00,6.46,6.46,6.41,6.45,540635.0,2.4968,2.4968,2.4775,2.493,540635.0
2016-04-14 12:45:00,6.45,6.45,6.43,6.44,207219.0,2.493,2.493,2.4852,2.4891,207219.0
2016-04-14 12:50:00,6.44,6.46,6.41,6.42,516573.0,2.4891,2.4968,2.4775,2.4814,516573.0
2016-04-14 12:55:00,6.41,6.44,6.38,6.44,475377.0,2.4775,2.4891,2.4659,2.4891,475377.0
2016-04-14 13:00:00,6.44,6.47,6.43,6.45,144435.0,2.4891,2.5007,2.4852,2.493,144435.0
2016-04-14 13:05:00,6.45,6.45,6.42,6.44,122257.0,2.493,2.493,2.4814,2.4891,122257.0
2016-04-14 13:10:00,6.44,6.46,6.43,6.44,178688.0,2.4891,2.4968,2.4852,2.4891,178688.0
2016-04-14 13:15:00,6.44,6.45,6.43,6.44,112296.0,2.4891,2.493,2.4852,2.4891,112296.0
2016-04-14 13:20:00,6.44,6.47,6.43,6.46,200516.0,2.4891,2.5007,2.4852,2.4968,200516.0
2016-04-14 13:25:00,6.46,6.46,6.43,6.44,77426.0,2.4968,2.4968,2.4852,2.4891,77426.0
2016-04-14 13:30:00,6.44,6.5,6.43,6.5,218017.0,2.4891,2.5123,2.4852,2.5123,218017.0
2016-04-14 13:35:00,6.5,6.52,6.49,6.5,270263.0,2.5123,2.52,2.5084,2.5123,270263.0
2016-04-14 13:40:00,6.5,6.54,6.49,6.53,266285.0,2.5123,2.5278,2.5084,2.5239,266285.0
2016-04-14 13:45:00,6.53,6.54,6.51,6.53,278354.0,2.5239,2.5278,2.5162,2.5239,278354.0
2016-04-14 13:50:00,6.53,6.54,6.51,6.54,145866.0,2.5239,2.5278,2.5162,2.5278,145866.0
2016-04-14 13:55:00,6.54,6.57,6.54,6.55,316023.0,2.5278,2.5393,2.5278,2.5316,316023.0
2016-04-14 14:00:00,6.54,6.57,6.53,6.57,503722.0,2.5278,2.5393,2.5239,2.5393,503722.0
2016-04-14 14:05:00,6.57,6.61,6.57,6.61,288410.0,2.5393,2.5548,2.5393,2.5548,288410.0
2016-04-14 14:10:00,6.61,6.62,6.59,6.62,713604.0,2.5548,2.5587,2.5471,2.5587,713604.0
2016-04-14 14:15:00,6.62,6.64,6.62,6.64,366182.0,2.5587,2.5664,2.5587,2.5664,366182.0
2016-04-14 14:20:00,6.63,6.65,6.62,6.64,570752.0,2.5625,2.5703,2.5587,2.5664,570752.0
2016-04-14 14:25:00,6.64,6.64,6.61,6.62,276648.0,2.5664,2.5664,2.5548,2.5587,276648.0
2016-04-14 14:30:00,6.63,6.63,6.58,6.58,234495.0,2.5625,2.5625,2.5432,2.5432,234495.0
2016-04-14 14:35:00,6.58,6.61,6.57,6.59,193100.0,2.5432,2.5548,2.5393,2.5471,193100.0
2016-04-14 14:40:00,6.58,6.6,6.57,6.58,169982.0,2.5432,2.5509,2.5393,2.5432,169982.0
2016-04-14 14:45:00,6.58,6.59,6.57,6.58,242262.0,2.5432,2.5471,2.5393,2.5432,242262.0
2016-04-14 14:50:00,6.58,6.58,6.57,6.58,33330.0,2.5432,2.5432,2.5393,2.5432,33330.0
2016-04-14 14:55:00,6.58,6.59,6.57,6.59,254556.0,2.5432,2.5471,2.5393,2.5471,254556.0
2016-04-14 15:00:00,6.58,6.59,6.57,6.58,262739.0,2.5432,2.5471,2.5393,2.5432,262739.0
2016-04-14 15:05:00,6.58,6.58,6.56,6.57,173955.0,2.5432,2.5432,2.5355,2.5393,173955.0
2016-04-14 15:10:00,6.56,6.57,6.56,6.57,164857.0,2.5355,2.5393,2.5355,2.5393,164857.0
2016-04-14 15:15:00,6.57,6.59,6.56,6.59,247700.0,2.5393,2.5471,2.5355,2.5471,247700.0
2016-04-14 15:20:00,6.59,6.6,6.58,6.6,164280.0,2.5471,2.5509,2.5432,2.5509,164280.0
2016-04-14 15:25:00,6.6,6.61,6.56,6.58,769131.0,2.5509,2.5548,2.5355,2.5432,769131.0
2016-04-14 15:30:00,6.58,6.59,6.56,6.57,347279.0,2.5432,2.5471,2.5355,2.5393,347279.0
2016-04-14 15:35:00,6.57,6.59,6.56,6.59,227118.0,2.5393,2.5471,2.5355,2.5471,227118.0
2016-04-14 15:40:00,6.58,6.6,6.57,6.6,559592.0,2.5432,2.5509,2.5393,2.5509,559592.0
2016-04-14 15:45:00,6.6,6.6,6.58,6.59,601306.0,2.5509,2.5509,2.5432,2.5471,601306.0
2016-04-14 15:50:00,6.59,6.6,6.57,6.59,1003766.0,2.5471,2.5509,2.5393,2.5471,1003766.0
2016-04-14 15:55:00,6.58,6.61,6.58,6.6,1834539.0,2.5432,2.5548,2.5432,2.5509,1834539.0
2016-04-15 09:30:00,6.53,6.58,6.47,6.49,1340607.0,2.5239,2.5432,2.5007,2.5084,1340607.0
2016-04-15 09:35:00,6.49,6.49,6.42,6.42,712470.0,2.5084,2.5084,2.4814,2.4814,712470.0
2016-04-15 09:40:00,6.42,6.47,6.41,6.46,602876.0,2.4814,2.5007,2.4775,2.4968,602876.0
2016-04-15 09:45:00,6.46,6.5,6.4,6.41,577812.0,2.4968,2.5123,2.4736,2.4775,577812.0
2016-04-15 09:50:00,6.42,6.43,6.35,6.35,684750.0,2.4814,2.4852,2.4543,2.4543,684750.0
2016-04-15 09:55:00,6.35,6.45,6.35,6.45,391099.0,2.4543,2.493,2.4543,2.493,391099.0
2016-04-15 10:00:00,6.45,6.48,6.43,6.48,471059.0,2.493,2.5046,2.4852,2.5046,471059.0
2016-04-15 10:05:00,6.48,6.52,6.46,6.48,506134.0,2.5046,2.52,2.4968,2.5046,506134.0
2016-04-15 10:10:00,6.48,6.51,6.46,6.5,332973.0,2.5046,2.5162,2.4968,2.5123,332973.0
2016-04-15 10:15:00,6.5,6.54,6.49,6.54,520831.0,2.5123,2.5278,2.5084,2.5278,520831.0
2016-04-15 10:20:00,6.54,6.56,6.52,6.56,587584.0,2.5278,2.5355,2.52,2.5355,587584.0
2016-04-15 10:25:00,6.55,6.59,6.54,6.58,814501.0,2.5316,2.5471,2.5278,2.5432,814501.0
2016-04-15 10:30:00,6.57,6.62,6.57,6.59,368440.0,2.5393,2.5587,2.5393,2.5471,368440.0
2016-04-15 10:35:00,6.6,6.67,6.59,6.67,831713.0,2.5509,2.578,2.5471,2.578,831713.0
2016-04-15 10:40:00,6.67,6.68,6.64,6.65,758704.0,2.578,2.5819,2.5664,2.5703,758704.0
2016-04-15 10:45:00,6.65,6.67,6.63,6.65,447452.0,2.5703,2.578,2.5625,2.5703,447452.0
2016-04-15 10:50:00,6.65,6.66,6.64,6.65,504561.0,2.5703,2.5741,2.5664,2.5703,504561.0
2016-04-15 10:55:00,6.64,6.64,6.6,6.61,267963.0,2.5664,2.5664,2.5509,2.5548,267963.0
2016-04-15 11:00:00,6.61,6.65,6.6,6.64,207171.0,2.5548,2.5703,2.5509,2.5664,207171.0
2016-04-15 11:05:00,6.64,6.64,6.61,6.62,221211.0,2.5664,2.5664,2.5548,2.5587,221211.0
2016-04-15 11:10:00,6.62,6.65,6.61,6.64,289460.0,2.5587,2.5703,2.5548,2.5664,289460.0
2016-04-15 11:15:00,6.65,6.66,6.63,6.66,293552.0,2.5703,2.5741,2.5625,2.5741,293552.0
2016-04-15 11:20:00,6.66,6.69,6.65,6.69,330675.0,2.5741,2.5857,2.5703,2.5857,330675.0
2016-04-15 11:25:00,6.69,6.72,6.69,6.72,916733.0,2.5857,2.5973,2.5857,2.5973,916733.0
2016-04-15 11:30:00,6.71,6.74,6.7,6.72,548665.0,2.5935,2.6051,2.5896,2.5973,548665.0
2016-04-15 11:35:00,6.72,6.77,6.71,6.77,453810.0,2.5973,2.6166,2.5935,2.6166,453810.0
2016-04-15 11:40:00,6.76,6.79,6.75,6.75,691146.0,2.6128,2.6244,2.6089,2.6089,691146.0
2016-04-15 11:45:00,6.76,6.78,6.74,6.78,582687.0,2.6128,2.6205,2.6051,2.6205,582687.0
2016-04-15 11:50:00,6.78,6.79,6.75,6.79,348847.0,2.6205,2.6244,2.6089,2.6244,348847.0
2016-04-15 11:55:00,6.79,6.8,6.77,6.79,377978.0,2.6244,2.6282,2.6166,2.6244,377978.0
2016-04-15 12:00:00,6.79,6.79,6.76,6.77,158905.0,2.6244,2.6244,2.6128,2.6166,158905.0
2016-04-15 12:05:00,6.77,6.77,6.74,6.74,184252.0,2.6166,2.6166,2.6051,2.6051,184252.0
2016-04-15 12:10:00,6.74,6.79,6.74,6.77,416373.0,2.6051,2.6244,2.6051,2.6166,416373.0
2016-04-15 12:15:00,6.77,6.79,6.75,6.79,559646.0,2.6166,2.6244,2.6089,2.6244,559646.0
2016-04-15 12:20:00,6.78,6.82,6.78,6.81,423075.0,2.6205,2.636,2.6205,2.6321,423075.0
2016-04-15 12:25:00,6.82,6.85,6.81,6.84,442049.0,2.636,2.6476,2.6321,2.6437,442049.0
2016-04-15 12:30:00,6.84,6.88,6.83,6.86,727044.0,2.6437,2.6592,2.6398,2.6514,727044.0
2016-04-15 12:35:00,6.87,6.88,6.84,6.87,596477.0,2.6553,2.6592,2.6437,2.6553,596477.0
2016-04-15 12:40:00,6.86,6.88,6.85,6.86,440347.0,2.6514,2.6592,2.6476,2.6514,440347.0
2016-04-15 12:45:00,6.86,6.86,6.8,6.82,298692.0,2.6514,2.6514,2.6282,2.636,298692.0
2016-04-15 12:50:00,6.82,6.85,6.8,6.85,490996.0,2.636,2.6476,2.6282,2.6476,490996.0
2016-04-15 12:55:00,6.85,6.85,6.77,6.78,680227.0,2.6476,2.6476,2.6166,2.6205,680227.0
2016-04-15 13:00:00,6.77,6.8,6.75,6.79,588671.0,2.6166,2.6282,2.6089,2.6244,588671.0
2016-04-15 13:05:00,6.8,6.81,6.78,6.8,461165.0,2.6282,2.6321,2.6205,2.6282,461165.0
2016-04-15 13:10:00,6.8,6.84,6.79,6.83,303800.0,2.6282,2.6437,2.6244,2.6398,303800.0
2016-04-15 13:15:00,6.83,6.83,6.8,6.81,501615.0,2.6398,2.6398,2.6282,2.6321,501615.0
2016-04-15 13:20:00,6.81,6.81,6.8,6.8,107495.0,2.6321,2.6321,2.6282,2.6282,107495.0
2016-04-15 13:25:00,6.8,6.81,6.77,6.77,104003.0,2.6282,2.6321,2.6166,2.6166,104003.0
2016-04-15 13:30:00,6.77,6.79,6.76,6.78,201754.0,2.6166,2.6244,2.6128,2.6205,201754.0
2016-04-15 13:35:00,6.78,6.78,6.72,6.72,428771.0,2.6205,2.6205,2.5973,2.5973,428771.0
2016-04-15 13:40:00,6.73,6.73,6.66,6.67,421825.0,2.6012,2.6012,2.5741,2.578,421825.0
2016-04-15 13:45:00,6.67,6.68,6.66,6.66,369901.0,2.578,2.5819,2.5741,2.5741,369901.0
2016-04-15 13:50:00,6.67,6.68,6.66,6.68,205338.0,2.578,2.5819,2.5741,2.5819,205338.0
2016-04-15 13:55:00,6.68,6.73,6.68,6.71,426224.0,2.5819,2.6012,2.5819,2.5935,426224.0
2016-04-15 14:00:00,6.72,6.73,6.7,6.7,160754.0,2.5973,2.6012,2.5896,2.5896,160754.0
2016-04-15 14:05:00,6.7,6.7,6.65,6.67,261891.0,2.5896,2.5896,2.5703,2.578,261891.0
2016-04-15 14:10:00,6.67,6.68,6.65,6.66,289018.0,2.578,2.5819,2.5703,2.5741,289018.0
2016-04-15 14:15:00,6.66,6.69,6.65,6.68,135569.0,2.5741,2.5857,2.5703,2.5819,135569.0
2016-04-15 14:20:00,6.68,6.69,6.67,6.69,134972.0,2.5819,2.5857,2.578,2.5857,134972.0
2016-04-15 14:25:00,6.69,6.7,6.67,6.7,325423.0,2.5857,2.5896,2.578,2.5896,325423.0
2016-04-15 14:30:00,6.7,6.71,6.68,6.69,190599.0,2.5896,2.5935,2.5819,2.5857,190599.0
2016-04-15 14:35:00,6.69,6.73,6.67,6.73,208083.0,2.5857,2.6012,2.578,2.6012,208083.0
2016-04-15 14:40:00,6.73,6.74,6.71,6.74,286614.0,2.6012,2.6051,2.5935,2.6051,286614.0
2016-04-15 14:45:00,6.74,6.76,6.73,6.75,212498.0,2.6051,2.6128,2.6012,2.6089,212498.0
2016-04-15 14:50:00,6.74,6.76,6.74,6.74,262080.0,2.6051,2.6128,2.6051,2.6051,262080.0
2016-04-15 14:55:00,6.75,6.76,6.72,6.73,362109.0,2.6089,2.6128,2.5973,2.6012,362109.0
2016-04-15 15:00:00,6.74,6.74,6.7,6.72,433827.0,2.6051,2.6051,2.5896,2.5973,433827.0
2016-04-15 15:05:00,6.72,6.73,6.69,6.73,492389.0,2.5973,2.6012,2.5857,2.6012,492389.0
2016-04-15 15:10:00,6.73,6.73,6.71,6.72,276820.0,2.6012,2.6012,2.5935,2.5973,276820.0
2016-04-15 15:15:00,6.72,6.72,6.7,6.71,146051.0,2.5973,2.5973,2.5896,2.5935,146051.0
2016-04-15 15:20:00,6.7,6.74,6.7,6.74,285020.0,2.5896,2.6051,2.5896,2.6051,285020.0
2016-04-15 15:25:00,6.74,6.74,6.72,6.72,211354.0,2.6051,2.6051,2.5973,2.5973,211354.0
2016-04-15 15:30:00,6.73,6.73,6.71,6.72,206153.0,2.6012,2.6012,2.5935,2.5973,206153.0
2016-04-15 15:35:00,6.72,6.73,6.69,6.72,250338.0,2.5973,2.6012,2.5857,2.5973,250338.0
2016-04-15 15:40:00,6.72,6.73,6.71,6.73,367841.0,2.5973,2.6012,2.5935,2.6012,367841.0
2016-04-15 15:45:00,6.73,6.73,6.7,6.71,663621.0,2.6012,2.6012,2.5896,2.5935,663621.0
2016-04-15 15:50:00,6.71,6.71,6.7,6.71,374492.0,2.5935,2.5935,2.5896,2.5935,374492.0
2016-04-15 15:55:00,6.71,6.72,6.7,6.71,952518.0,2.5935,2.5973,2.5896,2.5935,952518.0
2016-04-18 09:30:00,6.31,6.36,6.23,6.31,1904724.0,2.4389,2.4582,2.4079,2.4389,1904724.0
2016-04-18 09:35:00,6.31,6.41,6.31,6.4,1781303.0,2.4389,2.4775,2.4389,2.4736,1781303.0
2016-04-18 09:40:00,6.41,6.49,6.4,6.44,1294365.0,2.4775,2.5084,2.4736,2.4891,1294365.0
2016-04-18 09:45:00,6.43,6.5,6.43,6.5,1154178.0,2.4852,2.5123,2.4852,2.5123,1154178.0
2016-04-18 09:50:00,6.5,6.5,6.44,6.46,658158.0,2.5123,2.5123,2.4891,2.4968,658158.0
2016-04-18 09:55:00,6.46,6.47,6.4,6.43,700623.0,2.4968,2.5007,2.4736,2.4852,700623.0
2016-04-18 10:00:00,6.42,6.52,6.41,6.43,1028862.0,2.4814,2.52,2.4775,2.4852,1028862.0
2016-04-18 10:05:00,6.43,6.47,6.42,6.45,557105.0,2.4852,2.5007,2.4814,2.493,557105.0
2016-04-18 10:10:00,6.45,6.46,6.37,6.46,1256176.0,2.493,2.4968,2.462,2.4968,1256176.0
2016-04-18 10:15:00,6.45,6.49,6.43,6.45,677806.0,2.493,2.5084,2.4852,2.493,677806.0
2016-04-18 10:20:00,6.45,6.48,6.43,6.48,354063.0,2.493,2.5046,2.4852,2.5046,354063.0
2016-04-18 10:25:00,6.47,6.53,6.46,6.51,376906.0,2.5007,2.5239,2.4968,2.5162,376906.0
2016-04-18 10:30:00,6.51,6.54,6.49,6.53,412954.0,2.5162,2.5278,2.5084,2.5239,412954.0
2016-04-18 10:35:00,6.53,6.55,6.51,6.54,710396.0,2.5239,2.5316,2.5162,2.5278,710396.0
2016-04-18 10:40:00,6.55,6.57,6.51,6.52,528638.0,2.5316,2.5393,2.5162,2.52,528638.0
2016-04-18 10:45:00,6.52,6.57,6.51,6.54,805551.0,2.52,2.5393,2.5162,2.5278,805551.0
2016-04-18 10:50:00,6.54,6.63,6.54,6.63,1476570.0,2.5278,2.5625,2.5278,2.5625,1476570.0
2016-04-18 10:55:00,6.62,6.64,6.6,6.63,412235.0,2.5587,2.5664,2.5509,2.5625,412235.0
2016-04-18 11:00:00,6.62,6.65,6.6,6.65,261032.0,2.5587,2.5703,2.5509,2.5703,261032.0
2016-04-18 11:05:00,6.65,6.66,6.62,6.64,621122.0,2.5703,2.5741,2.5587,2.5664,621122.0
2016-04-18 11:10:00,6.64,6.7,6.64,6.68,683077.0,2.5664,2.5896,2.5664,2.5819,683077.0
2016-04-18 11:15:00,6.69,6.73,6.69,6.73,786623.0,2.5857,2.6012,2.5857,2.6012,786623.0
2016-04-18 11:20:00,6.72,6.74,6.69,6.7,583855.0,2.5973,2.6051,2.5857,2.5896,583855.0
2016-04-18 11:25:00,6.71,6.71,6.66,6.7,498919.0,2.5935,2.5935,2.5741,2.5896,498919.0
2016-04-18 11:30:00,6.69,6.74,6.69,6.73,523994.0,2.5857,2.6051,2.5857,2.6012,523994.0
2016-04-18 11:35:00,6.73,6.76,6.71,6.75,420018.0,2.6012,2.6128,2.5935,2.6089,420018.0
2016-04-18 11:40:00,6.75,6.79,6.74,6.77,459308.0,2.6089,2.6244,2.6051,2.6166,459308.0
2016-04-18 11:45:00,6.78,6.78,6.7,6.71,342821.0,2.6205,2.6205,2.5896,2.5935,342821.0
2016-04-18 11:50:00,6.7,6.72,6.68,6.7,473023.0,2.5896,2.5973,2.5819,2.5896,473023.0
2016-04-18 11:55:00,6.7,6.71,6.68,6.68,199852.0,2.5896,2.5935,2.5819,2.5819,199852.0
2016-04-18 12:00:00,6.69,6.72,6.68,6.7,234886.0,2.5857,2.5973,2.5819,2.5896,234886.0
2016-04-18 12:05:00,6.71,6.74,6.7,6.72,175457.0,2.5935,2.6051,2.5896,2.5973,175457.0
2016-04-18 12:10:00,6.72,6.73,6.69,6.72,460666.0,2.5973,2.6012,2.5857,2.5973,460666.0
2016-04-18 12:15:00,6.72,6.75,6.71,6.75,231386.0,2.5973,2.6089,2.5935,2.6089,231386.0
2016-04-18 12:20:00,6.75,6.79,6.75,6.78,311944.0,2.6089,2.6244,2.6089,2.6205,311944.0
2016-04-18 12:25:00,6.77,6.78,6.75,6.75,290056.0,2.6166,2.6205,2.6089,2.6089,290056.0
2016-04-18 12:30:00,6.75,6.77,6.73,6.74,329218.0,2.6089,2.6166,2.6012,2.6051,329218.0
2016-04-18 12:35:00,6.74,6.74,6.7,6.72,204621.0,2.6051,2.6051,2.5896,2.5973,204621.0
2016-04-18 12:40:00,6.72,6.72,6.68,6.69,240192.0,2.5973,2.5973,2.5819,2.5857,240192.0
2016-04-18 12:45:00,6.7,6.7,6.65,6.69,533098.0,2.5896,2.5896,2.5703,2.5857,533098.0
2016-04-18 12:50:00,6.69,6.7,6.64,6.65,1153555.0,2.5857,2.5896,2.5664,2.5703,1153555.0
2016-04-18 12:55:00,6.65,6.7,6.64,6.69,237930.0,2.5703,2.5896,2.5664,2.5857,237930.0
2016-04-18 13:00:00,6.69,6.69,6.65,6.65,652213.0,2.5857,2.5857,2.5703,2.5703,652213.0
2016-04-18 13:05:00,6.65,6.68,6.65,6.66,201457.0,2.5703,2.5819,2.5703,2.5741,201457.0
2016-04-18 13:10:00,6.66,6.67,6.64,6.65,298309.0,2.5741,2.578,2.5664,2.5703,298309.0
2016-04-18 13:15:00,6.65,6.65,6.61,6.63,864947.0,2.5703,2.5703,2.5548,2.5625,864947.0
2016-04-18 13:20:00,6.63,6.63,6.55,6.59,1038207.0,2.5625,2.5625,2.5316,2.5471,1038207.0
2016-04-18 13:25:00,6.59,6.61,6.57,6.57,336438.0,2.5471,2.5548,2.5393,2.5393,336438.0
2016-04-18 13:30:00,6.57,6.59,6.56,6.58,135851.0,2.5393,2.5471,2.5355,2.5432,135851.0
2016-04-18 13:35:00,6.57,6.58,6.55,6.56,112856.0,2.5393,2.5432,2.5316,2.5355,112856.0
2016-04-18 13:40:00,6.56,6.59,6.55,6.56,325179.0,2.5355,2.5471,2.5316,2.5355,325179.0
2016-04-18 13:45:00,6.56,6.57,6.55,6.56,136881.0,2.5355,2.5393,2.5316,2.5355,136881.0
2016-04-18 13:50:00,6.56,6.57,6.55,6.57,104803.0,2.5355,2.5393,2.5316,2.5393,104803.0
2016-04-18 13:55:00,6.57,6.57,6.54,6.56,212656.0,2.5393,2.5393,2.5278,2.5355,212656.0
2016-04-18 14:00:00,6.56,6.56,6.49,6.5,304538.0,2.5355,2.5355,2.5084,2.5123,304538.0
2016-04-18 14:05:00,6.51,6.52,6.49,6.51,302250.0,2.5162,2.52,2.5084,2.5162,302250.0
2016-04-18 14:10:00,6.51,6.54,6.49,6.52,239946.0,2.5162,2.5278,2.5084,2.52,239946.0
2016-04-18 14:15:00,6.52,6.54,6.49,6.5,257928.0,2.52,2.5278,2.5084,2.5123,257928.0
2016-04-18 14:20:00,6.49,6.52,6.49,6.52,130902.0,2.5084,2.52,2.5084,2.52,130902.0
2016-04-18 14:25:00,6.51,6.53,6.49,6.5,259222.0,2.5162,2.5239,2.5084,2.5123,259222.0
2016-04-18 14:30:00,6.5,6.51,6.49,6.5,278354.0,2.5123,2.5162,2.5084,2.5123,278354.0
2016-04-18 14:35:00,6.5,6.52,6.49,6.5,173011.0,2.5123,2.52,2.5084,2.5123,173011.0
2016-04-18 14:40:00,6.5,6.52,6.49,6.5,145130.0,2.5123,2.52,2.5084,2.5123,145130.0
2016-04-18 14:45:00,6.51,6.52,6.5,6.51,168059.0,2.5162,2.52,2.5123,2.5162,168059.0
2016-04-18 14:50:00,6.51,6.52,6.49,6.5,193977.0,2.5162,2.52,2.5084,2.5123,193977.0
2016-04-18 14:55:00,6.5,6.5,6.47,6.5,384150.0,2.5123,2.5123,2.5007,2.5123,384150.0
2016-04-18 15:00:00,6.5,6.51,6.49,6.5,190693.0,2.5123,2.5162,2.5084,2.5123,190693.0
2016-04-18 15:05:00,6.5,6.51,6.48,6.5,185674.0,2.5123,2.5162,2.5046,2.5123,185674.0
2016-04-18 15:10:00,6.49,6.5,6.47,6.5,241558.0,2.5084,2.5123,2.5007,2.5123,241558.0
2016-04-18 15:15:00,6.5,6.5,6.46,6.48,209094.0,2.5123,2.5123,2.4968,2.5046,209094.0
2016-04-18 15:20:00,6.48,6.5,6.47,6.49,219515.0,2.5046,2.5123,2.5007,2.5084,219515.0
2016-04-18 15:25:00,6.49,6.5,6.48,6.5,185380.0,2.5084,2.5123,2.5046,2.5123,185380.0
2016-04-18 15:30:00,6.5,6.5,6.47,6.49,223490.0,2.5123,2.5123,2.5007,2.5084,223490.0
2016-04-18 15:35:00,6.49,6.51,6.48,6.5,421811.0,2.5084,2.5162,2.5046,2.5123,421811.0
2016-04-18 15:40:00,6.5,6.52,6.49,6.52,161753.0,2.5123,2.52,2.5084,2.52,161753.0
2016-04-18 15:45:00,6.52,6.53,6.51,6.52,320968.0,2.52,2.5239,2.5162,2.52,320968.0
2016-04-18 15:50:00,6.52,6.54,6.5,6.52,915669.0,2.52,2.5278,2.5123,2.52,915669.0
2016-04-18 15:55:00,6.52,6.53,6.49,6.49,1873186.0,2.52,2.5239,2.5084,2.5084,1873186.0
2016-04-19 09:30:00,6.62,6.74,6.61,6.73,1236098.0,2.5587,2.6051,2.5548,2.6012,1236098.0
2016-04-19 09:35:00,6.73,6.78,6.63,6.64,1971700.0,2.6012,2.6205,2.5625,2.5664,1971700.0
2016-04-19 09:40:00,6.64,6.72,6.6,6.72,773372.0,2.5664,2.5973,2.5509,2.5973,773372.0
2016-04-19 09:45:00,6.71,6.8,6.7,6.8,603954.0,2.5935,2.6282,2.5896,2.6282,603954.0
2016-04-19 09:50:00,6.8,6.83,6.78,6.83,1462261.0,2.6282,2.6398,2.6205,2.6398,1462261.0
2016-04-19 09:55:00,6.83,6.86,6.8,6.86,852391.0,2.6398,2.6514,2.6282,2.6514,852391.0
2016-04-19 10:00:00,6.85,6.88,6.85,6.88,512290.0,2.6476,2.6592,2.6476,2.6592,512290.0
2016-04-19 10:05:00,6.88,6.9,6.87,6.88,749292.0,2.6592,2.6669,2.6553,2.6592,749292.0
2016-04-19 10:10:00,6.89,6.9,6.85,6.89,561623.0,2.663,2.6669,2.6476,2.663,561623.0
2016-04-19 10:15:00,6.89,6.89,6.84,6.85,526275.0,2.663,2.663,2.6437,2.6476,526275.0
2016-04-19 10:20:00,6.86,6.87,6.8,6.84,576167.0,2.6514,2.6553,2.6282,2.6437,576167.0
2016-04-19 10:25:00,6.84,6.85,6.82,6.83,359143.0,2.6437,2.6476,2.636,2.6398,359143.0
2016-04-19 10:30:00,6.83,6.86,6.83,6.86,545904.0,2.6398,2.6514,2.6398,2.6514,545904.0
2016-04-19 10:35:00,6.86,6.86,6.84,6.85,214207.0,2.6514,2.6514,2.6437,2.6476,214207.0
2016-04-19 10:40:00,6.86,6.86,6.8,6.83,469851.0,2.6514,2.6514,2.6282,2.6398,469851.0
2016-04-19 10:45:00,6.83,6.84,6.82,6.83,222127.0,2.6398,2.6437,2.636,2.6398,222127.0
2016-04-19 10:50:00,6.83,6.86,6.83,6.86,451116.0,2.6398,2.6514,2.6398,2.6514,451116.0
2016-04-19 10:55:00,6.86,6.89,6.85,6.88,298340.0,2.6514,2.663,2.6476,2.6592,298340.0
2016-04-19 11:00:00,6.89,6.9,6.88,6.89,264634.0,2.663,2.6669,2.6592,2.663,264634.0
2016-04-19 11:05:00,6.9,6.9,6.89,6.9,360380.0,2.6669,2.6669,2.663,2.6669,360380.0
2016-04-19 11:10:00,6.9,6.92,6.89,6.9,754429.0,2.6669,2.6746,2.663,2.6669,754429.0
2016-04-19 11:15:00,6.9,6.91,6.88,6.9,429623.0,2.6669,2.6708,2.6592,2.6669,429623.0
2016-04-19 11:20:00,6.9,6.9,6.88,6.89,266484.0,2.6669,2.6669,2.6592,2.663,266484.0
2016-04-19 11:25:00,6.89,6.9,6.87,6.89,402756.0,2.663,2.6669,2.6553,2.663,402756.0
2016-04-19 11:30:00,6.89,6.9,6.88,6.9,403365.0,2.663,2.6669,2.6592,2.6669,403365.0
2016-04-19 11:35:00,6.9,6.92,6.9,6.92,340688.0,2.6669,2.6746,2.6669,2.6746,340688.0
2016-04-19 11:40:00,6.92,6.92,6.89,6.9,298769.0,2.6746,2.6746,2.663,2.6669,298769.0
2016-04-19 11:45:00,6.9,6.92,6.89,6.89,201420.0,2.6669,2.6746,2.663,2.663,201420.0
2016-04-19 11:50:00,6.9,6.91,6.89,6.91,593927.0,2.6669,2.6708,2.663,2.6708,593927.0
2016-04-19 11:55:00,6.91,6.92,6.89,6.92,410533.0,2.6708,2.6746,2.663,2.6746,410533.0
2016-04-19 12:00:00,6.92,6.93,6.91,6.93,315163.0,2.6746,2.6785,2.6708,2.6785,315163.0
2016-04-19 12:05:00,6.92,6.94,6.92,6.94,266495.0,2.6746,2.6824,2.6746,2.6824,266495.0
2016-04-19 12:10:00,6.94,6.94,6.9,6.9,459884.0,2.6824,2.6824,2.6669,2.6669,459884.0
2016-04-19 12:15:00,6.9,6.93,6.9,6.92,491554.0,2.6669,2.6785,2.6669,2.6746,491554.0
2016-04-19 12:20:00,6.92,6.93,6.88,6.93,567113.0,2.6746,2.6785,2.6592,2.6785,567113.0
2016-04-19 12:25:00,6.93,6.95,6.92,6.95,324738.0,2.6785,2.6862,2.6746,2.6862,324738.0
2016-04-19 12:30:00,6.94,6.95,6.93,6.93,380528.0,2.6824,2.6862,2.6785,2.6785,380528.0
2016-04-19 12:35:00,6.94,6.95,6.92,6.93,262705.0,2.6824,2.6862,2.6746,2.6785,262705.0
2016-04-19 12:40:00,6.93,6.95,6.92,6.95,372554.0,2.6785,2.6862,2.6746,2.6862,372554.0
2016-04-19 12:45:00,6.94,6.95,6.93,6.94,499253.0,2.6824,2.6862,2.6785,2.6824,499253.0
2016-04-19 12:50:00,6.94,6.95,6.93,6.95,234631.0,2.6824,2.6862,2.6785,2.6862,234631.0
2016-04-19 12:55:00,6.95,6.97,6.94,6.96,463189.0,2.6862,2.694,2.6824,2.6901,463189.0
2016-04-19 13:00:00,6.96,6.98,6.95,6.98,306905.0,2.6901,2.6978,2.6862,2.6978,306905.0
2016-04-19 13:05:00,6.98,7.0,6.97,6.99,846332.0,2.6978,2.7055,2.694,2.7017,846332.0
2016-04-19 13:10:00,6.99,7.0,6.97,7.0,814995.0,2.7017,2.7055,2.694,2.7055,814995.0
2016-04-19 13:15:00,7.0,7.0,6.97,6.99,380319.0,2.7055,2.7055,2.694,2.7017,380319.0
2016-04-19 13:20:00,6.99,7.0,6.98,7.0,378014.0,2.7017,2.7055,2.6978,2.7055,378014.0
2016-04-19 13:25:00,7.0,7.0,6.96,6.97,224140.0,2.7055,2.7055,2.6901,2.694,224140.0
2016-04-19 13:30:00,6.97,6.98,6.94,6.95,428037.0,2.694,2.6978,2.6824,2.6862,428037.0
2016-04-19 13:35:00,6.95,6.96,6.93,6.95,222033.0,2.6862,2.6901,2.6785,2.6862,222033.0
2016-04-19 13:40:00,6.95,6.98,6.94,6.97,314495.0,2.6862,2.6978,2.6824,2.694,314495.0
2016-04-19 13:45:00,6.97,6.98,6.96,6.98,150323.0,2.694,2.6978,2.6901,2.6978,150323.0
2016-04-19 13:50:00,6.98,6.99,6.96,6.97,324841.0,2.6978,2.7017,2.6901,2.694,324841.0
2016-04-19 13:55:00,6.97,6.97,6.94,6.95,257505.0,2.694,2.694,2.6824,2.6862,257505.0
2016-04-19 14:00:00,6.95,6.95,6.93,6.95,212033.0,2.6862,2.6862,2.6785,2.6862,212033.0
2016-04-19 14:05:00,6.95,6.97,6.94,6.97,129165.0,2.6862,2.694,2.6824,2.694,129165.0
2016-04-19 14:10:00,6.97,6.98,6.95,6.98,292322.0,2.694,2.6978,2.6862,2.6978,292322.0
2016-04-19 14:15:00,6.98,6.98,6.96,6.97,74841.0,2.6978,2.6978,2.6901,2.694,74841.0
2016-04-19 14:20:00,6.97,6.97,6.93,6.95,553562.0,2.694,2.694,2.6785,2.6862,553562.0
2016-04-19 14:25:00,6.95,7.0,6.94,6.97,433721.0,2.6862,2.7055,2.6824,2.694,433721.0
2016-04-19 14:30:00,6.97,6.98,6.94,6.96,305857.0,2.694,2.6978,2.6824,2.6901,305857.0
2016-04-19 14:35:00,6.96,6.96,6.93,6.94,374809.0,2.6901,2.6901,2.6785,2.6824,374809.0
2016-04-19 14:40:00,6.95,6.97,6.94,6.97,212589.0,2.6862,2.694,2.6824,2.694,212589.0
2016-04-19 14:45:00,6.97,6.98,6.96,6.98,334760.0,2.694,2.6978,2.6901,2.6978,334760.0
2016-04-19 14:50:00,6.98,6.98,6.95,6.97,143308.0,2.6978,2.6978,2.6862,2.694,143308.0
2016-04-19 14:55:00,6.97,6.98,6.95,6.96,119056.0,2.694,2.6978,2.6862,2.6901,119056.0
2016-04-19 15:00:00,6.96,6.98,6.95,6.98,222516.0,2.6901,2.6978,2.6862,2.6978,222516.0
2016-04-19 15:05:00,6.98,6.99,6.97,6.98,139942.0,2.6978,2.7017,2.694,2.6978,139942.0
2016-04-19 15:10:00,6.98,6.99,6.97,6.98,194916.0,2.6978,2.7017,2.694,2.6978,194916.0
2016-04-19 15:15:00,6.98,6.99,6.98,6.99,101167.0,2.6978,2.7017,2.6978,2.7017,101167.0
2016-04-19 15:20:00,6.99,6.99,6.98,6.99,154150.0,2.7017,2.7017,2.6978,2.7017,154150.0
2016-04-19 15:25:00,6.99,7.0,6.98,7.0,377179.0,2.7017,2.7055,2.6978,2.7055,377179.0
2016-04-19 15:30:00,7.0,7.0,6.99,7.0,554041.0,2.7055,2.7055,2.7017,2.7055,554041.0
2016-04-19 15:35:00,6.99,7.0,6.99,7.0,129259.0,2.7017,2.7055,2.7017,2.7055,129259.0
2016-04-19 15:40:00,7.0,7.01,6.99,7.0,524100.0,2.7055,2.7094,2.7017,2.7055,524100.0
2016-04-19 15:45:00,7.0,7.01,6.98,6.99,868206.0,2.7055,2.7094,2.6978,2.7017,868206.0
2016-04-19 15:50:00,6.99,6.99,6.97,6.97,944213.0,2.7017,2.7017,2.694,2.694,944213.0
2016-04-19 15:55:00,6.98,6.98,6.97,6.98,807242.0,2.6978,2.6978,2.694,2.6978,807242.0
2016-04-20 09:30:00,6.82,6.92,6.82,6.89,1101895.0,2.636,2.6746,2.636,2.663,1101895.0
2016-04-20 09:35:00,6.89,6.95,6.88,6.89,1237305.0,2.663,2.6862,2.6592,2.663,1237305.0
2016-04-20 09:40:00,6.89,6.94,6.85,6.9,1221863.0,2.663,2.6824,2.6476,2.6669,1221863.0
2016-04-20 09:45:00,6.91,6.92,6.89,6.9,602841.0,2.6708,2.6746,2.663,2.6669,602841.0
2016-04-20 09:50:00,6.9,6.93,6.87,6.87,535617.0,2.6669,2.6785,2.6553,2.6553,535617.0
2016-04-20 09:55:00,6.88,6.92,6.86,6.9,658106.0,2.6592,2.6746,2.6514,2.6669,658106.0
2016-04-20 10:00:00,6.89,6.91,6.88,6.89,579963.0,2.663,2.6708,2.6592,2.663,579963.0
2016-04-20 10:05:00,6.9,6.91,6.81,6.82,1219674.0,2.6669,2.6708,2.6321,2.636,1219674.0
2016-04-20 10:10:00,6.83,6.86,6.81,6.84,729151.0,2.6398,2.6514,2.6321,2.6437,729151.0
2016-04-20 10:15:00,6.84,6.85,6.81,6.82,594624.0,2.6437,2.6476,2.6321,2.636,594624.0
2016-04-20 10:20:00,6.82,6.83,6.78,6.79,379504.0,2.636,2.6398,2.6205,2.6244,379504.0
2016-04-20 10:25:00,6.79,6.8,6.78,6.79,188822.0,2.6244,2.6282,2.6205,2.6244,188822.0
2016-04-20 10:30:00,6.79,6.88,6.79,6.86,738770.0,2.6244,2.6592,2.6244,2.6514,738770.0
2016-04-20 10:35:00,6.86,6.88,6.77,6.81,641609.0,2.6514,2.6592,2.6166,2.6321,641609.0
2016-04-20 10:40:00,6.8,6.84,6.79,6.84,318302.0,2.6282,2.6437,2.6244,2.6437,318302.0
2016-04-20 10:45:00,6.83,6.86,6.82,6.85,243086.0,2.6398,2.6514,2.636,2.6476,243086.0
2016-04-20 10:50:00,6.85,6.89,6.84,6.87,284622.0,2.6476,2.663,2.6437,2.6553,284622.0
2016-04-20 10:55:00,6.87,6.92,6.86,6.89,664229.0,2.6553,2.6746,2.6514,2.663,664229.0
2016-04-20 11:00:00,6.9,6.91,6.88,6.9,442201.0,2.6669,2.6708,2.6592,2.6669,442201.0
2016-04-20 11:05:00,6.9,6.93,6.86,6.93,441067.0,2.6669,2.6785,2.6514,2.6785,441067.0
2016-04-20 11:10:00,6.93,6.95,6.92,6.94,368788.0,2.6785,2.6862,2.6746,2.6824,368788.0
2016-04-20 11:15:00,6.94,6.95,6.93,6.95,354487.0,2.6824,2.6862,2.6785,2.6862,354487.0
2016-04-20 11:20:00,6.95,6.97,6.93,6.97,634314.0,2.6862,2.694,2.6785,2.694,634314.0
2016-04-20 11:25:00,6.97,6.99,6.96,6.97,527281.0,2.694,2.7017,2.6901,2.694,527281.0
2016-04-20 11:30:00,6.98,6.98,6.93,6.96,311225.0,2.6978,2.6978,2.6785,2.6901,311225.0
2016-04-20 11:35:00,6.95,6.97,6.94,6.96,354560.0,2.6862,2.694,2.6824,2.6901,354560.0
2016-04-20 11:40:00,6.96,6.99,6.95,6.98,367433.0,2.6901,2.7017,2.6862,2.6978,367433.0
2016-04-20 11:45:00,6.98,6.98,6.95,6.96,421212.0,2.6978,2.6978,2.6862,2.6901,421212.0
2016-04-20 11:50:00,6.95,6.96,6.93,6.94,359362.0,2.6862,2.6901,2.6785,2.6824,359362.0
2016-04-20 11:55:00,6.94,6.97,6.9,6.9,893787.0,2.6824,2.694,2.6669,2.6669,893787.0
2016-04-20 12:00:00,6.91,6.92,6.87,6.89,611863.0,2.6708,2.6746,2.6553,2.663,611863.0
2016-04-20 12:05:00,6.88,6.9,6.87,6.89,257877.0,2.6592,2.6669,2.6553,2.663,257877.0
2016-04-20 12:10:00,6.89,6.9,6.86,6.87,326699.0,2.663,2.6669,2.6514,2.6553,326699.0
2016-04-20 12:15:00,6.87,6.89,6.86,6.89,155986.0,2.6553,2.663,2.6514,2.663,155986.0
2016-04-20 12:20:00,6.88,6.89,6.84,6.86,271967.0,2.6592,2.663,2.6437,2.6514,271967.0
2016-04-20 12:25:00,6.86,6.87,6.84,6.85,193738.0,2.6514,2.6553,2.6437,2.6476,193738.0
2016-04-20 12:30:00,6.85,6.87,6.84,6.85,270496.0,2.6476,2.6553,2.6437,2.6476,270496.0
2016-04-20 12:35:00,6.85,6.89,6.84,6.89,172277.0,2.6476,2.663,2.6437,2.663,172277.0
2016-04-20 12:40:00,6.89,6.91,6.88,6.9,447259.0,2.663,2.6708,2.6592,2.6669,447259.0
2016-04-20 12:45:00,6.9,6.91,6.88,6.9,319155.0,2.6669,2.6708,2.6592,2.6669,319155.0
2016-04-20 12:50:00,6.9,6.93,6.88,6.92,324604.0,2.6669,2.6785,2.6592,2.6746,324604.0
2016-04-20 12:55:00,6.92,6.94,6.91,6.94,329687.0,2.6746,2.6824,2.6708,2.6824,329687.0
2016-04-20 13:00:00,6.94,6.97,6.93,6.97,539267.0,2.6824,2.694,2.6785,2.694,539267.0
2016-04-20 13:05:00,6.97,6.98,6.96,6.97,274963.0,2.694,2.6978,2.6901,2.694,274963.0
2016-04-20 13:10:00,6.97,6.98,6.96,6.98,236136.0,2.694,2.6978,2.6901,2.6978,236136.0
2016-04-20 13:15:00,6.97,6.99,6.97,6.98,530032.0,2.694,2.7017,2.694,2.6978,530032.0
2016-04-20 13:20:00,6.99,6.99,6.97,6.98,167898.0,2.7017,2.7017,2.694,2.6978,167898.0
2016-04-20 13:25:00,6.98,7.0,6.97,6.99,232125.0,2.6978,2.7055,2.694,2.7017,232125.0
2016-04-20 13:30:00,6.98,7.02,6.97,7.0,745210.0,2.6978,2.7133,2.694,2.7055,745210.0
2016-04-20 13:35:00,7.01,7.02,6.99,7.01,395414.0,2.7094,2.7133,2.7017,2.7094,395414.0
2016-04-20 13:40:00,7.01,7.02,6.98,7.0,465113.0,2.7094,2.7133,2.6978,2.7055,465113.0
2016-04-20 13:45:00,7.0,7.03,6.99,7.02,290299.0,2.7055,2.7171,2.7017,2.7133,290299.0
2016-04-20 13:50:00,7.02,7.05,7.02,7.04,661806.0,2.7133,2.7249,2.7133,2.721,661806.0
2016-04-20 13:55:00,7.04,7.04,7.02,7.03,125360.0,2.721,2.721,2.7133,2.7171,125360.0
2016-04-20 14:00:00,7.02,7.04,7.02,7.04,106607.0,2.7133,2.721,2.7133,2.721,106607.0
2016-04-20 14:05:00,7.04,7.05,7.02,7.04,555662.0,2.721,2.7249,2.7133,2.721,555662.0
2016-04-20 14:10:00,7.04,7.06,7.02,7.06,691972.0,2.721,2.7287,2.7133,2.7287,691972.0
2016-04-20 14:15:00,7.06,7.07,7.05,7.07,533392.0,2.7287,2.7326,2.7249,2.7326,533392.0
2016-04-20 14:20:00,7.07,7.08,7.05,7.07,429181.0,2.7326,2.7365,2.7249,2.7326,429181.0
2016-04-20 14:25:00,7.07,7.09,7.06,7.07,292075.0,2.7326,2.7403,2.7287,2.7326,292075.0
2016-04-20 14:30:00,7.07,7.08,7.06,7.07,137929.0,2.7326,2.7365,2.7287,2.7326,137929.0
2016-04-20 14:35:00,7.07,7.1,7.06,7.09,456864.0,2.7326,2.7442,2.7287,2.7403,456864.0
2016-04-20 14:40:00,7.1,7.1,7.07,7.08,820014.0,2.7442,2.7442,2.7326,2.7365,820014.0
2016-04-20 14:45:00,7.08,7.08,7.03,7.03,433056.0,2.7365,2.7365,2.7171,2.7171,433056.0
2016-04-20 14:50:00,7.04,7.08,7.03,7.07,385565.0,2.721,2.7365,2.7171,2.7326,385565.0
2016-04-20 14:55:00,7.06,7.08,7.06,7.06,157307.0,2.7287,2.7365,2.7287,2.7287,157307.0
2016-04-20 15:00:00,7.06,7.08,7.04,7.05,452191.0,2.7287,2.7365,2.721,2.7249,452191.0
2016-04-20 15:05:00,7.04,7.05,7.01,7.02,297571.0,2.721,2.7249,2.7094,2.7133,297571.0
2016-04-20 15:10:00,7.02,7.02,6.98,7.0,493829.0,2.7133,2.7133,2.6978,2.7055,493829.0
2016-04-20 15:15:00,7.01,7.01,6.97,6.98,397133.0,2.7094,2.7094,2.694,2.6978,397133.0
2016-04-20 15:20:00,6.99,7.0,6.98,6.99,263333.0,2.7017,2.7055,2.6978,2.7017,263333.0
2016-04-20 15:25:00,7.0,7.0,6.97,6.99,286939.0,2.7055,2.7055,2.694,2.7017,286939.0
2016-04-20 15:30:00,6.99,6.99,6.98,6.99,79414.0,2.7017,2.7017,2.6978,2.7017,79414.0
2016-04-20 15:35:00,6.99,6.99,6.97,6.99,217221.0,2.7017,2.7017,2.694,2.7017,217221.0
2016-04-20 15:40:00,6.99,6.99,6.96,6.96,323466.0,2.7017,2.7017,2.6901,2.6901,323466.0
2016-04-20 15:45:00,6.97,6.99,6.96,6.99,440540.0,2.694,2.7017,2.6901,2.7017,440540.0
2016-04-20 15:50:00,6.98,6.99,6.98,6.99,321421.0,2.6978,2.7017,2.6978,2.7017,321421.0
2016-04-20 15:55:00,6.99,6.99,6.96,6.97,1730103.0,2.7017,2.7017,2.6901,2.694,1730103.0
2016-04-21 09:30:00,7.06,7.14,7.05,7.13,1671583.0,2.7287,2.7597,2.7249,2.7558,1671583.0
2016-04-21 09:35:00,7.13,7.14,7.08,7.11,1465927.0,2.7558,2.7597,2.7365,2.7481,1465927.0
2016-04-21 09:40:00,7.1,7.11,6.99,7.09,970688.0,2.7442,2.7481,2.7017,2.7403,970688.0
2016-04-21 09:45:00,7.08,7.09,7.03,7.08,555499.0,2.7365,2.7403,2.7171,2.7365,555499.0
2016-04-21 09:50:00,7.08,7.13,7.02,7.04,700953.0,2.7365,2.7558,2.7133,2.721,700953.0
2016-04-21 09:55:00,7.03,7.04,6.97,6.98,684950.0,2.7171,2.721,2.694,2.6978,684950.0
2016-04-21 10:00:00,6.97,7.0,6.94,7.0,891238.0,2.694,2.7055,2.6824,2.7055,891238.0
2016-04-21 10:05:00,6.99,7.02,6.94,7.02,806471.0,2.7017,2.7133,2.6824,2.7133,806471.0
2016-04-21 10:10:00,7.02,7.08,7.01,7.07,844104.0,2.7133,2.7365,2.7094,2.7326,844104.0
2016-04-21 10:15:00,7.06,7.1,7.02,7.1,886447.0,2.7287,2.7442,2.7133,2.7442,886447.0
2016-04-21 10:20:00,7.1,7.13,7.09,7.12,1083656.0,2.7442,2.7558,2.7403,2.7519,1083656.0
2016-04-21 10:25:00,7.12,7.12,7.03,7.04,431776.0,2.7519,2.7519,2.7171,2.721,431776.0
2016-04-21 10:30:00,7.04,7.05,6.99,7.0,574190.0,2.721,2.7249,2.7017,2.7055,574190.0
2016-04-21 10:35:00,7.0,7.09,6.98,7.07,539184.0,2.7055,2.7403,2.6978,2.7326,539184.0
2016-04-21 10:40:00,7.07,7.11,7.01,7.03,753611.0,2.7326,2.7481,2.7094,2.7171,753611.0
2016-04-21 10:45:00,7.02,7.04,7.0,7.01,229571.0,2.7133,2.721,2.7055,2.7094,229571.0
2016-04-21 10:50:00,7.01,7.06,6.99,7.04,525620.0,2.7094,2.7287,2.7017,2.721,525620.0
2016-04-21 10:55:00,7.04,7.11,7.04,7.1,384231.0,2.721,2.7481,2.721,2.7442,384231.0
2016-04-21 11:00:00,7.09,7.11,7.07,7.09,273645.0,2.7403,2.7481,2.7326,2.7403,273645.0
2016-04-21 11:05:00,7.08,7.12,7.08,7.1,405433.0,2.7365,2.7519,2.7365,2.7442,405433.0
2016-04-21 11:10:00,7.1,7.13,7.09,7.11,539037.0,2.7442,2.7558,2.7403,2.7481,539037.0
2016-04-21 11:15:00,7.12,7.19,7.12,7.19,936647.0,2.7519,2.779,2.7519,2.779,936647.0
2016-04-21 11:20:00,7.18,7.2,7.16,7.2,444797.0,2.7751,2.7828,2.7674,2.7828,444797.0
2016-04-21 11:25:00,7.2,7.21,7.17,7.18,621228.0,2.7828,2.7867,2.7713,2.7751,621228.0
2016-04-21 11:30:00,7.18,7.19,7.14,7.14,266424.0,2.7751,2.779,2.7597,2.7597,266424.0
2016-04-21 11:35:00,7.14,7.18,7.13,7.14,283157.0,2.7597,2.7751,2.7558,2.7597,283157.0
2016-04-21 11:40:00,7.15,7.15,7.07,7.1,781345.0,2.7635,2.7635,2.7326,2.7442,781345.0
2016-04-21 11:45:00,7.1,7.13,7.09,7.12,331605.0,2.7442,2.7558,2.7403,2.7519,331605.0
2016-04-21 11:50:00,7.12,7.16,7.12,7.15,423082.0,2.7519,2.7674,2.7519,2.7635,423082.0
2016-04-21 11:55:00,7.15,7.15,7.06,7.07,378055.0,2.7635,2.7635,2.7287,2.7326,378055.0
2016-04-21 12:00:00,7.07,7.09,7.02,7.05,484974.0,2.7326,2.7403,2.7133,2.7249,484974.0
2016-04-21 12:05:00,7.05,7.1,7.04,7.08,241708.0,2.7249,2.7442,2.721,2.7365,241708.0
2016-04-21 12:10:00,7.08,7.09,7.04,7.04,323297.0,2.7365,2.7403,2.721,2.721,323297.0
2016-04-21 12:15:00,7.05,7.07,7.02,7.07,586741.0,2.7249,2.7326,2.7133,2.7326,586741.0
2016-04-21 12:20:00,7.07,7.08,7.05,7.07,220146.0,2.7326,2.7365,2.7249,2.7326,220146.0
2016-04-21 12:25:00,7.07,7.07,7.04,7.06,198982.0,2.7326,2.7326,2.721,2.7287,198982.0
2016-04-21 12:30:00,7.06,7.08,7.05,7.08,109408.0,2.7287,2.7365,2.7249,2.7365,109408.0
2016-04-21 12:35:00,7.08,7.08,7.02,7.03,159095.0,2.7365,2.7365,2.7133,2.7171,159095.0
2016-04-21 12:40:00,7.04,7.05,7.02,7.03,182215.0,2.721,2.7249,2.7133,2.7171,182215.0
2016-04-21 12:45:00,7.03,7.03,7.02,7.03,57007.0,2.7171,2.7171,2.7133,2.7171,57007.0
2016-04-21 12:50:00,7.03,7.04,6.99,7.03,488867.0,2.7171,2.721,2.7017,2.7171,488867.0
2016-04-21 12:55:00,7.03,7.06,7.01,7.05,174470.0,2.7171,2.7287,2.7094,2.7249,174470.0
2016-04-21 13:00:00,7.05,7.08,7.04,7.06,297229.0,2.7249,2.7365,2.721,2.7287,297229.0
2016-04-21 13:05:00,7.06,7.06,7.01,7.02,172355.0,2.7287,2.7287,2.7094,2.7133,172355.0
2016-04-21 13:10:00,7.02,7.05,7.02,7.05,136665.0,2.7133,2.7249,2.7133,2.7249,136665.0
2016-04-21 13:15:00,7.05,7.07,7.03,7.07,212177.0,2.7249,2.7326,2.7171,2.7326,212177.0
2016-04-21 13:20:00,7.07,7.09,7.07,7.09,216570.0,2.7326,2.7403,2.7326,2.7403,216570.0
2016-04-21 13:25:00,7.09,7.09,7.07,7.08,169006.0,2.7403,2.7403,2.7326,2.7365,169006.0
2016-04-21 13:30:00,7.08,7.09,7.06,7.06,169501.0,2.7365,2.7403,2.7287,2.7287,169501.0
2016-04-21 13:35:00,7.06,7.09,7.05,7.06,192302.0,2.7287,2.7403,2.7249,2.7287,192302.0
2016-04-21 13:40:00,7.06,7.08,7.05,7.06,169380.0,2.7287,2.7365,2.7249,2.7287,169380.0
2016-04-21 13:45:00,7.06,7.06,7.03,7.04,163762.0,2.7287,2.7287,2.7171,2.721,163762.0
2016-04-21 13:50:00,7.04,7.04,7.02,7.04,81683.0,2.721,2.721,2.7133,2.721,81683.0
2016-04-21 13:55:00,7.04,7.07,7.03,7.05,208151.0,2.721,2.7326,2.7171,2.7249,208151.0
2016-04-21 14:00:00,7.06,7.06,7.04,7.04,124743.0,2.7287,2.7287,2.721,2.721,124743.0
2016-04-21 14:05:00,7.05,7.05,7.02,7.03,251219.0,2.7249,2.7249,2.7133,2.7171,251219.0
2016-04-21 14:10:00,7.03,7.03,7.01,7.02,175724.0,2.7171,2.7171,2.7094,2.7133,175724.0
2016-04-21 14:15:00,7.02,7.02,6.98,6.99,605974.0,2.7133,2.7133,2.6978,2.7017,605974.0
2016-04-21 14:20:00,6.99,7.0,6.93,6.94,650585.0,2.7017,2.7055,2.6785,2.6824,650585.0
2016-04-21 14:25:00,6.94,6.94,6.92,6.94,349790.0,2.6824,2.6824,2.6746,2.6824,349790.0
2016-04-21 14:30:00,6.94,6.94,6.93,6.94,93716.0,2.6824,2.6824,2.6785,2.6824,93716.0
2016-04-21 14:35:00,6.95,6.95,6.9,6.9,359381.0,2.6862,2.6862,2.6669,2.6669,359381.0
2016-04-21 14:40:00,6.9,6.93,6.9,6.91,370069.0,2.6669,2.6785,2.6669,2.6708,370069.0
2016-04-21 14:45:00,6.92,6.95,6.92,6.95,162071.0,2.6746,2.6862,2.6746,2.6862,162071.0
2016-04-21 14:50:00,6.95,6.97,6.91,6.91,1044099.0,2.6862,2.694,2.6708,2.6708,1044099.0
2016-04-21 14:55:00,6.91,6.92,6.89,6.91,391227.0,2.6708,2.6746,2.663,2.6708,391227.0
2016-04-21 15:00:00,6.9,6.92,6.88,6.88,660017.0,2.6669,2.6746,2.6592,2.6592,660017.0
2016-04-21 15:05:00,6.88,6.9,6.88,6.89,173992.0,2.6592,2.6669,2.6592,2.663,173992.0
2016-04-21 15:10:00,6.88,6.89,6.87,6.89,192983.0,2.6592,2.663,2.6553,2.663,192983.0
2016-04-21 15:15:00,6.89,6.9,6.83,6.84,540961.0,2.663,2.6669,2.6398,2.6437,540961.0
2016-04-21 15:20:00,6.83,6.85,6.82,6.83,870346.0,2.6398,2.6476,2.636,2.6398,870346.0
2016-04-21 15:25:00,6.84,6.84,6.82,6.83,228762.0,2.6437,2.6437,2.636,2.6398,228762.0
2016-04-21 15:30:00,6.84,6.85,6.83,6.85,393861.0,2.6437,2.6476,2.6398,2.6476,393861.0
2016-04-21 15:35:00,6.85,6.86,6.84,6.85,177587.0,2.6476,2.6514,2.6437,2.6476,177587.0
2016-04-21 15:40:00,6.85,6.89,6.85,6.86,707227.0,2.6476,2.663,2.6476,2.6514,707227.0
2016-04-21 15:45:00,6.87,6.87,6.82,6.85,666862.0,2.6553,2.6553,2.636,2.6476,666862.0
2016-04-21 15:50:00,6.85,6.86,6.83,6.85,688804.0,2.6476,2.6514,2.6398,2.6476,688804.0
2016-04-21 15:55:00,6.85,6.85,6.84,6.84,686647.0,2.6476,2.6476,2.6437,2.6437,686647.0
2016-04-22 09:30:00,6.85,6.95,6.82,6.91,1180368.0,2.6476,2.6862,2.636,2.6708,1180368.0
2016-04-22 09:35:00,6.92,7.03,6.91,7.03,1816813.0,2.6746,2.7171,2.6708,2.7171,1816813.0
2016-04-22 09:40:00,7.03,7.12,7.02,7.1,1334836.0,2.7171,2.7519,2.7133,2.7442,1334836.0
2016-04-22 09:45:00,7.1,7.15,7.07,7.1,1390374.0,2.7442,2.7635,2.7326,2.7442,1390374.0
2016-04-22 09:50:00,7.11,7.15,7.11,7.13,691871.0,2.7481,2.7635,2.7481,2.7558,691871.0
2016-04-22 09:55:00,7.13,7.16,7.11,7.13,1003843.0,2.7558,2.7674,2.7481,2.7558,1003843.0
2016-04-22 10:00:00,7.14,7.14,7.11,7.12,834588.0,2.7597,2.7597,2.7481,2.7519,834588.0
2016-04-22 10:05:00,7.11,7.13,7.11,7.13,392979.0,2.7481,2.7558,2.7481,2.7558,392979.0
2016-04-22 10:10:00,7.12,7.17,7.11,7.15,1119915.0,2.7519,2.7713,2.7481,2.7635,1119915.0
2016-04-22 10:15:00,7.15,7.18,7.14,7.16,1043364.0,2.7635,2.7751,2.7597,2.7674,1043364.0
2016-04-22 10:20:00,7.16,7.19,7.15,7.19,914402.0,2.7674,2.779,2.7635,2.779,914402.0
2016-04-22 10:25:00,7.18,7.23,7.18,7.21,1192416.0,2.7751,2.7944,2.7751,2.7867,1192416.0
2016-04-22 10:30:00,7.2,7.3,7.2,7.29,1402756.0,2.7828,2.8215,2.7828,2.8176,1402756.0
2016-04-22 10:35:00,7.29,7.3,7.25,7.28,848783.0,2.8176,2.8215,2.8022,2.8138,848783.0
2016-04-22 10:40:00,7.28,7.3,7.22,7.25,1436454.0,2.8138,2.8215,2.7906,2.8022,1436454.0
2016-04-22 10:45:00,7.25,7.26,7.22,7.25,559123.0,2.8022,2.806,2.7906,2.8022,559123.0
2016-04-22 10:50:00,7.26,7.29,7.25,7.28,797661.0,2.806,2.8176,2.8022,2.8138,797661.0
2016-04-22 10:55:00,7.28,7.32,7.22,7.24,752826.0,2.8138,2.8292,2.7906,2.7983,752826.0
2016-04-22 11:00:00,7.24,7.26,7.23,7.23,356594.0,2.7983,2.806,2.7944,2.7944,356594.0
2016-04-22 11:05:00,7.24,7.26,7.23,7.24,335800.0,2.7983,2.806,2.7944,2.7983,335800.0
2016-04-22 11:10:00,7.24,7.24,7.19,7.2,589021.0,2.7983,2.7983,2.779,2.7828,589021.0
2016-04-22 11:15:00,7.2,7.22,7.19,7.21,541012.0,2.7828,2.7906,2.779,2.7867,541012.0
2016-04-22 11:20:00,7.21,7.22,7.19,7.2,611830.0,2.7867,2.7906,2.779,2.7828,611830.0
2016-04-22 11:25:00,7.2,7.22,7.19,7.21,411034.0,2.7828,2.7906,2.779,2.7867,411034.0
2016-04-22 11:30:00,7.21,7.25,7.2,7.23,239139.0,2.7867,2.8022,2.7828,2.7944,239139.0
2016-04-22 11:35:00,7.23,7.24,7.22,7.24,178459.0,2.7944,2.7983,2.7906,2.7983,178459.0
2016-04-22 11:40:00,7.23,7.24,7.2,7.21,222704.0,2.7944,2.7983,2.7828,2.7867,222704.0
2016-04-22 11:45:00,7.21,7.23,7.19,7.23,202780.0,2.7867,2.7944,2.779,2.7944,202780.0
2016-04-22 11:50:00,7.23,7.25,7.23,7.25,237734.0,2.7944,2.8022,2.7944,2.8022,237734.0
2016-04-22 11:55:00,7.25,7.25,7.2,7.21,192603.0,2.8022,2.8022,2.7828,2.7867,192603.0
2016-04-22 12:00:00,7.22,7.22,7.2,7.21,136577.0,2.7906,2.7906,2.7828,2.7867,136577.0
2016-04-22 12:05:00,7.21,7.23,7.2,7.23,92407.0,2.7867,2.7944,2.7828,2.7944,92407.0
2016-04-22 12:10:00,7.23,7.23,7.19,7.22,195207.0,2.7944,2.7944,2.779,2.7906,195207.0
2016-04-22 12:15:00,7.22,7.23,7.2,7.22,217374.0,2.7906,2.7944,2.7828,2.7906,217374.0
2016-04-22 12:20:00,7.21,7.22,7.19,7.21,446843.0,2.7867,2.7906,2.779,2.7867,446843.0
2016-04-22 12:25:00,7.22,7.23,7.19,7.2,229127.0,2.7906,2.7944,2.779,2.7828,229127.0
2016-04-22 12:30:00,7.2,7.22,7.19,7.2,171957.0,2.7828,2.7906,2.779,2.7828,171957.0
2016-04-22 12:35:00,7.19,7.23,7.19,7.22,274880.0,2.779,2.7944,2.779,2.7906,274880.0
2016-04-22 12:40:00,7.21,7.22,7.19,7.2,212685.0,2.7867,2.7906,2.779,2.7828,212685.0
2016-04-22 12:45:00,7.2,7.21,7.19,7.2,281831.0,2.7828,2.7867,2.779,2.7828,281831.0
2016-04-22 12:50:00,7.2,7.21,7.19,7.2,338566.0,2.7828,2.7867,2.779,2.7828,338566.0
2016-04-22 12:55:00,7.19,7.2,7.18,7.2,133456.0,2.779,2.7828,2.7751,2.7828,133456.0
2016-04-22 13:00:00,7.2,7.21,7.18,7.21,277047.0,2.7828,2.7867,2.7751,2.7867,277047.0
2016-04-22 13:05:00,7.21,7.21,7.19,7.2,162267.0,2.7867,2.7867,2.779,2.7828,162267.0
2016-04-22 13:10:00,7.2,7.2,7.18,7.19,92601.0,2.7828,2.7828,2.7751,2.779,92601.0
2016-04-22 13:15:00,7.19,7.19,7.15,7.16,246823.0,2.779,2.779,2.7635,2.7674,246823.0
2016-04-22 13:20:00,7.16,7.16,7.12,7.13,146339.0,2.7674,2.7674,2.7519,2.7558,146339.0
2016-04-22 13:25:00,7.13,7.16,7.12,7.14,161747.0,2.7558,2.7674,2.7519,2.7597,161747.0
2016-04-22 13:30:00,7.14,7.16,7.13,7.16,181217.0,2.7597,2.7674,2.7558,2.7674,181217.0
2016-04-22 13:35:00,7.16,7.2,7.15,7.2,602629.0,2.7674,2.7828,2.7635,2.7828,602629.0
2016-04-22 13:40:00,7.2,7.21,7.18,7.2,407217.0,2.7828,2.7867,2.7751,2.7828,407217.0
2016-04-22 13:45:00,7.2,7.21,7.18,7.19,555710.0,2.7828,2.7867,2.7751,2.779,555710.0
2016-04-22 13:50:00,7.19,7.19,7.16,7.18,159861.0,2.779,2.779,2.7674,2.7751,159861.0
2016-04-22 13:55:00,7.18,7.2,7.17,7.19,88947.0,2.7751,2.7828,2.7713,2.779,88947.0
2016-04-22 14:00:00,7.19,7.2,7.17,7.18,238902.0,2.779,2.7828,2.7713,2.7751,238902.0
2016-04-22 14:05:00,7.18,7.18,7.16,7.17,111022.0,2.7751,2.7751,2.7674,2.7713,111022.0
2016-04-22 14:10:00,7.17,7.18,7.16,7.18,64216.0,2.7713,2.7751,2.7674,2.7751,64216.0
2016-04-22 14:15:00,7.18,7.19,7.15,7.19,576460.0,2.7751,2.779,2.7635,2.779,576460.0
2016-04-22 14:20:00,7.19,7.21,7.19,7.21,147563.0,2.779,2.7867,2.779,2.7867,147563.0
2016-04-22 14:25:00,7.21,7.22,7.19,7.21,263128.0,2.7867,2.7906,2.779,2.7867,263128.0
2016-04-22 14:30:00,7.21,7.22,7.2,7.21,100650.0,2.7867,2.7906,2.7828,2.7867,100650.0
2016-04-22 14:35:00,7.21,7.23,7.21,7.22,61900.0,2.7867,2.7944,2.7867,2.7906,61900.0
2016-04-22 14:40:00,7.22,7.23,7.21,7.21,115570.0,2.7906,2.7944,2.7867,2.7867,115570.0
2016-04-22 14:45:00,7.21,7.22,7.21,7.21,93160.0,2.7867,2.7906,2.7867,2.7867,93160.0
2016-04-22 14:50:00,7.21,7.22,7.2,7.22,125950.0,2.7867,2.7906,2.7828,2.7906,125950.0
2016-04-22 14:55:00,7.22,7.23,7.2,7.22,360042.0,2.7906,2.7944,2.7828,2.7906,360042.0
2016-04-22 15:00:00,7.22,7.22,7.2,7.22,274541.0,2.7906,2.7906,2.7828,2.7906,274541.0
2016-04-22 15:05:00,7.22,7.23,7.21,7.21,385632.0,2.7906,2.7944,2.7867,2.7867,385632.0
2016-04-22 15:10:00,7.22,7.22,7.2,7.21,338017.0,2.7906,2.7906,2.7828,2.7867,338017.0
2016-04-22 15:15:00,7.21,7.22,7.2,7.21,247893.0,2.7867,2.7906,2.7828,2.7867,247893.0
2016-04-22 15:20:00,7.22,7.22,7.21,7.22,112039.0,2.7906,2.7906,2.7867,2.7906,112039.0
2016-04-22 15:25:00,7.22,7.23,7.21,7.23,402505.0,2.7906,2.7944,2.7867,2.7944,402505.0
2016-04-22 15:30:00,7.23,7.23,7.22,7.23,57535.0,2.7944,2.7944,2.7906,2.7944,57535.0
2016-04-22 15:35:00,7.23,7.23,7.22,7.23,142152.0,2.7944,2.7944,2.7906,2.7944,142152.0
2016-04-22 15:40:00,7.23,7.23,7.21,7.22,506914.0,2.7944,2.7944,2.7867,2.7906,506914.0
2016-04-22 15:45:00,7.22,7.22,7.18,7.19,630979.0,2.7906,2.7906,2.7751,2.779,630979.0
2016-04-22 15:50:00,7.2,7.2,7.19,7.19,392143.0,2.7828,2.7828,2.779,2.779,392143.0
2016-04-22 15:55:00,7.19,7.2,7.19,7.19,540882.0,2.779,2.7828,2.779,2.779,540882.0
2016-04-25 09:30:00,7.25,7.27,7.19,7.23,1000365.0,2.8022,2.8099,2.779,2.7944,1000365.0
2016-04-25 09:35:00,7.22,7.23,7.11,7.12,1033516.0,2.7906,2.7944,2.7481,2.7519,1033516.0
2016-04-25 09:40:00,7.12,7.13,7.07,7.1,903312.0,2.7519,2.7558,2.7326,2.7442,903312.0
2016-04-25 09:45:00,7.11,7.15,7.06,7.08,802500.0,2.7481,2.7635,2.7287,2.7365,802500.0
2016-04-25 09:50:00,7.08,7.08,7.02,7.05,771353.0,2.7365,2.7365,2.7133,2.7249,771353.0
2016-04-25 09:55:00,7.05,7.08,7.02,7.04,536615.0,2.7249,2.7365,2.7133,2.721,536615.0
2016-04-25 10:00:00,7.04,7.11,7.03,7.1,480660.0,2.721,2.7481,2.7171,2.7442,480660.0
2016-04-25 10:05:00,7.1,7.11,7.01,7.02,820627.0,2.7442,2.7481,2.7094,2.7133,820627.0
2016-04-25 10:10:00,7.02,7.03,6.97,6.97,641384.0,2.7133,2.7171,2.694,2.694,641384.0
2016-04-25 10:15:00,6.97,7.02,6.95,7.01,554497.0,2.694,2.7133,2.6862,2.7094,554497.0
2016-04-25 10:20:00,7.02,7.04,7.0,7.02,680211.0,2.7133,2.721,2.7055,2.7133,680211.0
2016-04-25 10:25:00,7.01,7.01,6.94,6.94,980996.0,2.7094,2.7094,2.6824,2.6824,980996.0
2016-04-25 10:30:00,6.94,6.99,6.92,6.99,470705.0,2.6824,2.7017,2.6746,2.7017,470705.0
2016-04-25 10:35:00,6.98,6.99,6.91,6.94,811535.0,2.6978,2.7017,2.6708,2.6824,811535.0
2016-04-25 10:40:00,6.94,6.94,6.9,6.94,1071456.0,2.6824,2.6824,2.6669,2.6824,1071456.0
2016-04-25 10:45:00,6.94,6.95,6.88,6.9,773528.0,2.6824,2.6862,2.6592,2.6669,773528.0
2016-04-25 10:50:00,6.91,6.92,6.88,6.9,460794.0,2.6708,2.6746,2.6592,2.6669,460794.0
2016-04-25 10:55:00,6.9,6.94,6.86,6.94,875476.0,2.6669,2.6824,2.6514,2.6824,875476.0
2016-04-25 11:00:00,6.94,6.97,6.93,6.95,258597.0,2.6824,2.694,2.6785,2.6862,258597.0
2016-04-25 11:05:00,6.96,6.96,6.91,6.92,232314.0,2.6901,2.6901,2.6708,2.6746,232314.0
2016-04-25 11:10:00,6.92,6.92,6.89,6.91,335442.0,2.6746,2.6746,2.663,2.6708,335442.0
2016-04-25 11:15:00,6.91,6.92,6.88,6.89,438459.0,2.6708,2.6746,2.6592,2.663,438459.0
2016-04-25 11:20:00,6.9,6.91,6.89,6.91,358609.0,2.6669,2.6708,2.663,2.6708,358609.0
2016-04-25 11:25:00,6.91,6.94,6.89,6.94,329014.0,2.6708,2.6824,2.663,2.6824,329014.0
2016-04-25 11:30:00,6.93,6.94,6.91,6.93,181020.0,2.6785,2.6824,2.6708,2.6785,181020.0
2016-04-25 11:35:00,6.93,6.94,6.91,6.94,285733.0,2.6785,2.6824,2.6708,2.6824,285733.0
2016-04-25 11:40:00,6.93,6.94,6.91,6.91,176768.0,2.6785,2.6824,2.6708,2.6708,176768.0
2016-04-25 11:45:00,6.91,6.93,6.9,6.91,170707.0,2.6708,2.6785,2.6669,2.6708,170707.0
2016-04-25 11:50:00,6.9,6.92,6.87,6.87,429544.0,2.6669,2.6746,2.6553,2.6553,429544.0
2016-04-25 11:55:00,6.88,6.91,6.87,6.9,213130.0,2.6592,2.6708,2.6553,2.6669,213130.0
2016-04-25 12:00:00,6.91,6.91,6.88,6.9,154162.0,2.6708,2.6708,2.6592,2.6669,154162.0
2016-04-25 12:05:00,6.89,6.9,6.87,6.88,92639.0,2.663,2.6669,2.6553,2.6592,92639.0
2016-04-25 12:10:00,6.88,6.92,6.87,6.92,235900.0,2.6592,2.6746,2.6553,2.6746,235900.0
2016-04-25 12:15:00,6.91,6.92,6.88,6.91,115536.0,2.6708,2.6746,2.6592,2.6708,115536.0
2016-04-25 12:20:00,6.91,6.91,6.89,6.9,189675.0,2.6708,2.6708,2.663,2.6669,189675.0
2016-04-25 12:25:00,6.91,6.92,6.9,6.92,193862.0,2.6708,2.6746,2.6669,2.6746,193862.0
2016-04-25 12:30:00,6.91,6.93,6.91,6.93,228935.0,2.6708,2.6785,2.6708,2.6785,228935.0
2016-04-25 12:35:00,6.93,6.93,6.9,6.93,168483.0,2.6785,2.6785,2.6669,2.6785,168483.0
2016-04-25 12:40:00,6.92,6.94,6.92,6.94,176693.0,2.6746,2.6824,2.6746,2.6824,176693.0
2016-04-25 12:45:00,6.94,6.95,6.92,6.95,327985.0,2.6824,2.6862,2.6746,2.6862,327985.0
2016-04-25 12:50:00,6.95,6.98,6.94,6.98,248055.0,2.6862,2.6978,2.6824,2.6978,248055.0
2016-04-25 12:55:00,6.98,6.98,6.95,6.96,262255.0,2.6978,2.6978,2.6862,2.6901,262255.0
2016-04-25 13:00:00,6.97,6.97,6.94,6.95,164403.0,2.694,2.694,2.6824,2.6862,164403.0
2016-04-25 13:05:00,6.95,6.95,6.92,6.94,143594.0,2.6862,2.6862,2.6746,2.6824,143594.0
2016-04-25 13:10:00,6.93,6.96,6.92,6.95,324301.0,2.6785,2.6901,2.6746,2.6862,324301.0
2016-04-25 13:15:00,6.95,6.96,6.94,6.95,126680.0,2.6862,2.6901,2.6824,2.6862,126680.0
2016-04-25 13:20:00,6.95,6.95,6.93,6.93,64628.0,2.6862,2.6862,2.6785,2.6785,64628.0
2016-04-25 13:25:00,6.94,6.95,6.93,6.93,64690.0,2.6824,2.6862,2.6785,2.6785,64690.0
2016-04-25 13:30:00,6.94,6.96,6.93,6.95,146177.0,2.6824,2.6901,2.6785,2.6862,146177.0
2016-04-25 13:35:00,6.95,6.96,6.93,6.96,308165.0,2.6862,2.6901,2.6785,2.6901,308165.0
2016-04-25 13:40:00,6.95,6.96,6.94,6.94,80418.0,2.6862,2.6901,2.6824,2.6824,80418.0
2016-04-25 13:45:00,6.95,6.95,6.92,6.93,170801.0,2.6862,2.6862,2.6746,2.6785,170801.0
2016-04-25 13:50:00,6.93,6.93,6.9,6.92,140893.0,2.6785,2.6785,2.6669,2.6746,140893.0
2016-04-25 13:55:00,6.91,6.93,6.9,6.91,137938.0,2.6708,2.6785,2.6669,2.6708,137938.0
2016-04-25 14:00:00,6.91,6.93,6.9,6.92,79521.0,2.6708,2.6785,2.6669,2.6746,79521.0
2016-04-25 14:05:00,6.92,6.92,6.9,6.92,139554.0,2.6746,2.6746,2.6669,2.6746,139554.0
2016-04-25 14:10:00,6.92,6.94,6.9,6.93,214974.0,2.6746,2.6824,2.6669,2.6785,214974.0
2016-04-25 14:15:00,6.93,6.96,6.92,6.96,353337.0,2.6785,2.6901,2.6746,2.6901,353337.0
2016-04-25 14:20:00,6.95,6.96,6.92,6.95,130303.0,2.6862,2.6901,2.6746,2.6862,130303.0
2016-04-25 14:25:00,6.94,6.95,6.94,6.95,69502.0,2.6824,2.6862,2.6824,2.6862,69502.0
2016-04-25 14:30:00,6.94,6.96,6.94,6.96,126528.0,2.6824,2.6901,2.6824,2.6901,126528.0
2016-04-25 14:35:00,6.96,6.97,6.93,6.95,323910.0,2.6901,2.694,2.6785,2.6862,323910.0
2016-04-25 14:40:00,6.95,6.95,6.92,6.93,260307.0,2.6862,2.6862,2.6746,2.6785,260307.0
2016-04-25 14:45:00,6.93,6.94,6.91,6.91,286994.0,2.6785,2.6824,2.6708,2.6708,286994.0
2016-04-25 14:50:00,6.91,6.92,6.9,6.9,183329.0,2.6708,2.6746,2.6669,2.6669,183329.0
2016-04-25 14:55:00,6.9,6.92,6.88,6.89,709596.0,2.6669,2.6746,2.6592,2.663,709596.0
2016-04-25 15:00:00,6.89,6.89,6.86,6.88,386205.0,2.663,2.663,2.6514,2.6592,386205.0
2016-04-25 15:05:00,6.88,6.88,6.86,6.87,285945.0,2.6592,2.6592,2.6514,2.6553,285945.0
2016-04-25 15:10:00,6.86,6.87,6.85,6.87,268131.0,2.6514,2.6553,2.6476,2.6553,268131.0
2016-04-25 15:15:00,6.87,6.88,6.86,6.87,109350.0,2.6553,2.6592,2.6514,2.6553,109350.0
2016-04-25 15:20:00,6.87,6.88,6.85,6.87,146762.0,2.6553,2.6592,2.6476,2.6553,146762.0
2016-04-25 15:25:00,6.88,6.88,6.85,6.88,387121.0,2.6592,2.6592,2.6476,2.6592,387121.0
2016-04-25 15:30:00,6.87,6.89,6.87,6.89,231566.0,2.6553,2.663,2.6553,2.663,231566.0
2016-04-25 15:35:00,6.89,6.93,6.88,6.93,330167.0,2.663,2.6785,2.6592,2.6785,330167.0
2016-04-25 15:40:00,6.93,6.95,6.92,6.95,453840.0,2.6785,2.6862,2.6746,2.6862,453840.0
2016-04-25 15:45:00,6.95,6.95,6.93,6.94,610205.0,2.6862,2.6862,2.6785,2.6824,610205.0
2016-04-25 15:50:00,6.94,6.94,6.92,6.92,268399.0,2.6824,2.6824,2.6746,2.6746,268399.0
2016-04-25 15:55:00,6.92,6.94,6.92,6.93,1223312.0,2.6746,2.6824,2.6746,2.6785,1223312.0
2016-04-26 09:30:00,7.11,7.13,7.03,7.04,600025.0,2.7481,2.7558,2.7171,2.721,600025.0
2016-04-26 09:35:00,7.03,7.09,7.01,7.01,791576.0,2.7171,2.7403,2.7094,2.7094,791576.0
2016-04-26 09:40:00,7.02,7.05,6.96,7.04,910160.0,2.7133,2.7249,2.6901,2.721,910160.0
2016-04-26 09:45:00,7.05,7.05,6.98,7.05,706888.0,2.7249,2.7249,2.6978,2.7249,706888.0
2016-04-26 09:50:00,7.05,7.05,6.99,7.02,528132.0,2.7249,2.7249,2.7017,2.7133,528132.0
2016-04-26 09:55:00,7.01,7.09,7.01,7.04,647755.0,2.7094,2.7403,2.7094,2.721,647755.0
2016-04-26 10:00:00,7.04,7.1,7.04,7.09,564828.0,2.721,2.7442,2.721,2.7403,564828.0
2016-04-26 10:05:00,7.09,7.1,7.07,7.08,320708.0,2.7403,2.7442,2.7326,2.7365,320708.0
2016-04-26 10:10:00,7.09,7.12,7.06,7.09,412713.0,2.7403,2.7519,2.7287,2.7403,412713.0
2016-04-26 10:15:00,7.08,7.12,7.07,7.07,727498.0,2.7365,2.7519,2.7326,2.7326,727498.0
2016-04-26 10:20:00,7.08,7.11,7.06,7.06,373811.0,2.7365,2.7481,2.7287,2.7287,373811.0
2016-04-26 10:25:00,7.06,7.07,7.01,7.02,574182.0,2.7287,2.7326,2.7094,2.7133,574182.0
2016-04-26 10:30:00,7.02,7.06,7.01,7.06,395940.0,2.7133,2.7287,2.7094,2.7287,395940.0
2016-04-26 10:35:00,7.07,7.1,7.06,7.07,427958.0,2.7326,2.7442,2.7287,2.7326,427958.0
2016-04-26 10:40:00,7.06,7.09,7.06,7.08,189029.0,2.7287,2.7403,2.7287,2.7365,189029.0
2016-04-26 10:45:00,7.08,7.13,7.08,7.13,560472.0,2.7365,2.7558,2.7365,2.7558,560472.0
2016-04-26 10:50:00,7.13,7.14,7.11,7.11,289354.0,2.7558,2.7597,2.7481,2.7481,289354.0
2016-04-26 10:55:00,7.11,7.12,7.09,7.12,331061.0,2.7481,2.7519,2.7403,2.7519,331061.0
2016-04-26 11:00:00,7.12,7.19,7.12,7.18,478867.0,2.7519,2.779,2.7519,2.7751,478867.0
2016-04-26 11:05:00,7.18,7.21,7.17,7.2,499518.0,2.7751,2.7867,2.7713,2.7828,499518.0
2016-04-26 11:10:00,7.21,7.24,7.18,7.18,801976.0,2.7867,2.7983,2.7751,2.7751,801976.0
2016-04-26 11:15:00,7.19,7.22,7.17,7.21,181372.0,2.779,2.7906,2.7713,2.7867,181372.0
2016-04-26 11:20:00,7.21,7.28,7.21,7.26,434124.0,2.7867,2.8138,2.7867,2.806,434124.0
2016-04-26 11:25:00,7.26,7.27,7.24,7.25,363639.0,2.806,2.8099,2.7983,2.8022,363639.0
2016-04-26 11:30:00,7.26,7.28,7.24,7.25,150081.0,2.806,2.8138,2.7983,2.8022,150081.0
2016-04-26 11:35:00,7.25,7.26,7.24,7.26,96532.0,2.8022,2.806,2.7983,2.806,96532.0
2016-04-26 11:40:00,7.25,7.26,7.23,7.26,286284.0,2.8022,2.806,2.7944,2.806,286284.0
2016-04-26 11:45:00,7.26,7.28,7.25,7.28,323975.0,2.806,2.8138,2.8022,2.8138,323975.0
2016-04-26 11:50:00,7.28,7.29,7.27,7.28,175729.0,2.8138,2.8176,2.8099,2.8138,175729.0
2016-04-26 11:55:00,7.28,7.28,7.24,7.25,214045.0,2.8138,2.8138,2.7983,2.8022,214045.0
2016-04-26 12:00:00,7.25,7.25,7.22,7.22,386776.0,2.8022,2.8022,2.7906,2.7906,386776.0
2016-04-26 12:05:00,7.23,7.23,7.21,7.22,250540.0,2.7944,2.7944,2.7867,2.7906,250540.0
2016-04-26 12:10:00,7.21,7.22,7.18,7.19,358556.0,2.7867,2.7906,2.7751,2.779,358556.0
2016-04-26 12:15:00,7.19,7.21,7.18,7.2,268776.0,2.779,2.7867,2.7751,2.7828,268776.0
2016-04-26 12:20:00,7.21,7.22,7.19,7.2,151814.0,2.7867,2.7906,2.779,2.7828,151814.0
2016-04-26 12:25:00,7.21,7.23,7.2,7.22,101327.0,2.7867,2.7944,2.7828,2.7906,101327.0
2016-04-26 12:30:00,7.21,7.25,7.21,7.22,274168.0,2.7867,2.8022,2.7867,2.7906,274168.0
2016-04-26 12:35:00,7.23,7.25,7.22,7.22,139023.0,2.7944,2.8022,2.7906,2.7906,139023.0
2016-04-26 12:40:00,7.22,7.24,7.21,7.23,163115.0,2.7906,2.7983,2.7867,2.7944,163115.0
2016-04-26 12:45:00,7.23,7.25,7.22,7.23,153407.0,2.7944,2.8022,2.7906,2.7944,153407.0
2016-04-26 12:50:00,7.24,7.25,7.23,7.24,147449.0,2.7983,2.8022,2.7944,2.7983,147449.0
2016-04-26 12:55:00,7.23,7.26,7.22,7.25,305224.0,2.7944,2.806,2.7906,2.8022,305224.0
2016-04-26 13:00:00,7.25,7.28,7.25,7.27,255476.0,2.8022,2.8138,2.8022,2.8099,255476.0
2016-04-26 13:05:00,7.27,7.28,7.24,7.25,213663.0,2.8099,2.8138,2.7983,2.8022,213663.0
2016-04-26 13:10:00,7.25,7.27,7.25,7.27,52525.0,2.8022,2.8099,2.8022,2.8099,52525.0
2016-04-26 13:15:00,7.27,7.28,7.25,7.27,122641.0,2.8099,2.8138,2.8022,2.8099,122641.0
2016-04-26 13:20:00,7.27,7.27,7.25,7.26,139825.0,2.8099,2.8099,2.8022,2.806,139825.0
2016-04-26 13:25:00,7.26,7.27,7.24,7.25,131456.0,2.806,2.8099,2.7983,2.8022,131456.0
2016-04-26 13:30:00,7.25,7.26,7.25,7.25,31152.0,2.8022,2.806,2.8022,2.8022,31152.0
2016-04-26 13:35:00,7.25,7.27,7.25,7.25,127239.0,2.8022,2.8099,2.8022,2.8022,127239.0
2016-04-26 13:40:00,7.26,7.26,7.23,7.24,79938.0,2.806,2.806,2.7944,2.7983,79938.0
2016-04-26 13:45:00,7.23,7.26,7.22,7.25,161848.0,2.7944,2.806,2.7906,2.8022,161848.0
2016-04-26 13:50:00,7.25,7.26,7.24,7.25,102704.0,2.8022,2.806,2.7983,2.8022,102704.0
2016-04-26 13:55:00,7.26,7.27,7.25,7.26,145322.0,2.806,2.8099,2.8022,2.806,145322.0
2016-04-26 14:00:00,7.27,7.28,7.25,7.27,184647.0,2.8099,2.8138,2.8022,2.8099,184647.0
2016-04-26 14:05:00,7.27,7.28,7.26,7.27,90419.0,2.8099,2.8138,2.806,2.8099,90419.0
2016-04-26 14:10:00,7.27,7.28,7.25,7.28,148406.0,2.8099,2.8138,2.8022,2.8138,148406.0
2016-04-26 14:15:00,7.28,7.28,7.26,7.28,155741.0,2.8138,2.8138,2.806,2.8138,155741.0
2016-04-26 14:20:00,7.28,7.28,7.26,7.27,68349.0,2.8138,2.8138,2.806,2.8099,68349.0
2016-04-26 14:25:00,7.27,7.27,7.24,7.24,223096.0,2.8099,2.8099,2.7983,2.7983,223096.0
2016-04-26 14:30:00,7.24,7.26,7.24,7.26,153012.0,2.7983,2.806,2.7983,2.806,153012.0
2016-04-26 14:35:00,7.26,7.27,7.23,7.23,179288.0,2.806,2.8099,2.7944,2.7944,179288.0
2016-04-26 14:40:00,7.23,7.24,7.23,7.23,60404.0,2.7944,2.7983,2.7944,2.7944,60404.0
2016-04-26 14:45:00,7.23,7.25,7.22,7.25,137227.0,2.7944,2.8022,2.7906,2.8022,137227.0
2016-04-26 14:50:00,7.25,7.25,7.22,7.23,320337.0,2.8022,2.8022,2.7906,2.7944,320337.0
2016-04-26 14:55:00,7.24,7.24,7.21,7.23,130849.0,2.7983,2.7983,2.7867,2.7944,130849.0
2016-04-26 15:00:00,7.23,7.25,7.22,7.25,212481.0,2.7944,2.8022,2.7906,2.8022,212481.0
2016-04-26 15:05:00,7.25,7.25,7.21,7.23,228071.0,2.8022,2.8022,2.7867,2.7944,228071.0
2016-04-26 15:10:00,7.23,7.23,7.2,7.22,249062.0,2.7944,2.7944,2.7828,2.7906,249062.0
2016-04-26 15:15:00,7.22,7.23,7.2,7.21,155913.0,2.7906,2.7944,2.7828,2.7867,155913.0
2016-04-26 15:20:00,7.22,7.22,7.21,7.21,60775.0,2.7906,2.7906,2.7867,2.7867,60775.0
2016-04-26 15:25:00,7.22,7.22,7.21,7.21,35700.0,2.7906,2.7906,2.7867,2.7867,35700.0
2016-04-26 15:30:00,7.21,7.23,7.21,7.23,141408.0,2.7867,2.7944,2.7867,2.7944,141408.0
2016-04-26 15:35:00,7.23,7.24,7.21,7.22,276117.0,2.7944,2.7983,2.7867,2.7906,276117.0
2016-04-26 15:40:00,7.22,7.22,7.2,7.22,284950.0,2.7906,2.7906,2.7828,2.7906,284950.0
2016-04-26 15:45:00,7.22,7.22,7.2,7.2,529116.0,2.7906,2.7906,2.7828,2.7828,529116.0
2016-04-26 15:50:00,7.2,7.21,7.19,7.2,603992.0,2.7828,2.7867,2.779,2.7828,603992.0
2016-04-26 15:55:00,7.19,7.23,7.19,7.23,691775.0,2.779,2.7944,2.779,2.7944,691775.0
2016-04-27 09:30:00,7.33,7.43,7.3,7.43,1062474.0,2.8331,2.8717,2.8215,2.8717,1062474.0
2016-04-27 09:35:00,7.43,7.45,7.4,7.43,731407.0,2.8717,2.8795,2.8601,2.8717,731407.0
2016-04-27 09:40:00,7.43,7.46,7.38,7.39,840481.0,2.8717,2.8833,2.8524,2.8563,840481.0
2016-04-27 09:45:00,7.4,7.4,7.35,7.37,418962.0,2.8601,2.8601,2.8408,2.8486,418962.0
2016-04-27 09:50:00,7.38,7.49,7.37,7.48,1028500.0,2.8524,2.8949,2.8486,2.8911,1028500.0
2016-04-27 09:55:00,7.49,7.51,7.47,7.49,689391.0,2.8949,2.9027,2.8872,2.8949,689391.0
2016-04-27 10:00:00,7.48,7.5,7.46,7.48,627200.0,2.8911,2.8988,2.8833,2.8911,627200.0
2016-04-27 10:05:00,7.49,7.52,7.47,7.48,609189.0,2.8949,2.9065,2.8872,2.8911,609189.0
2016-04-27 10:10:00,7.47,7.5,7.46,7.48,673605.0,2.8872,2.8988,2.8833,2.8911,673605.0
2016-04-27 10:15:00,7.47,7.48,7.42,7.45,647691.0,2.8872,2.8911,2.8679,2.8795,647691.0
2016-04-27 10:20:00,7.44,7.46,7.43,7.44,391905.0,2.8756,2.8833,2.8717,2.8756,391905.0
2016-04-27 10:25:00,7.43,7.46,7.42,7.43,479853.0,2.8717,2.8833,2.8679,2.8717,479853.0
2016-04-27 10:30:00,7.43,7.43,7.34,7.37,1577573.0,2.8717,2.8717,2.837,2.8486,1577573.0
2016-04-27 10:35:00,7.37,7.39,7.32,7.33,640981.0,2.8486,2.8563,2.8292,2.8331,640981.0
2016-04-27 10:40:00,7.33,7.35,7.29,7.35,488949.0,2.8331,2.8408,2.8176,2.8408,488949.0
2016-04-27 10:45:00,7.35,7.36,7.32,7.33,241478.0,2.8408,2.8447,2.8292,2.8331,241478.0
2016-04-27 10:50:00,7.33,7.34,7.27,7.31,366212.0,2.8331,2.837,2.8099,2.8254,366212.0
2016-04-27 10:55:00,7.31,7.32,7.27,7.28,413286.0,2.8254,2.8292,2.8099,2.8138,413286.0
2016-04-27 11:00:00,7.29,7.3,7.25,7.29,745437.0,2.8176,2.8215,2.8022,2.8176,745437.0
2016-04-27 11:05:00,7.29,7.33,7.28,7.32,418422.0,2.8176,2.8331,2.8138,2.8292,418422.0
2016-04-27 11:10:00,7.32,7.34,7.31,7.33,375979.0,2.8292,2.837,2.8254,2.8331,375979.0
2016-04-27 11:15:00,7.34,7.38,7.33,7.37,592994.0,2.837,2.8524,2.8331,2.8486,592994.0
2016-04-27 11:20:00,7.37,7.38,7.34,7.38,387772.0,2.8486,2.8524,2.837,2.8524,387772.0
2016-04-27 11:25:00,7.38,7.39,7.37,7.39,295564.0,2.8524,2.8563,2.8486,2.8563,295564.0
2016-04-27 11:30:00,7.39,7.4,7.37,7.38,327244.0,2.8563,2.8601,2.8486,2.8524,327244.0
2016-04-27 11:35:00,7.38,7.4,7.34,7.38,539511.0,2.8524,2.8601,2.837,2.8524,539511.0
2016-04-27 11:40:00,7.38,7.4,7.36,7.39,426383.0,2.8524,2.8601,2.8447,2.8563,426383.0
2016-04-27 11:45:00,7.39,7.41,7.38,7.41,647383.0,2.8563,2.864,2.8524,2.864,647383.0
2016-04-27 11:50:00,7.4,7.41,7.38,7.39,526289.0,2.8601,2.864,2.8524,2.8563,526289.0
2016-04-27 11:55:00,7.39,7.43,7.38,7.43,222209.0,2.8563,2.8717,2.8524,2.8717,222209.0
2016-04-27 12:00:00,7.43,7.43,7.39,7.39,595302.0,2.8717,2.8717,2.8563,2.8563,595302.0
2016-04-27 12:05:00,7.39,7.42,7.39,7.4,182609.0,2.8563,2.8679,2.8563,2.8601,182609.0
2016-04-27 12:10:00,7.4,7.42,7.39,7.4,285856.0,2.8601,2.8679,2.8563,2.8601,285856.0
2016-04-27 12:15:00,7.4,7.42,7.4,7.41,254564.0,2.8601,2.8679,2.8601,2.864,254564.0
2016-04-27 12:20:00,7.41,7.42,7.38,7.41,349796.0,2.864,2.8679,2.8524,2.864,349796.0
2016-04-27 12:25:00,7.41,7.42,7.39,7.42,403324.0,2.864,2.8679,2.8563,2.8679,403324.0
2016-04-27 12:30:00,7.42,7.42,7.4,7.4,156935.0,2.8679,2.8679,2.8601,2.8601,156935.0
2016-04-27 12:35:00,7.4,7.41,7.38,7.39,250156.0,2.8601,2.864,2.8524,2.8563,250156.0
2016-04-27 12:40:00,7.39,7.4,7.38,7.39,193777.0,2.8563,2.8601,2.8524,2.8563,193777.0
2016-04-27 12:45:00,7.39,7.4,7.37,7.39,323940.0,2.8563,2.8601,2.8486,2.8563,323940.0
2016-04-27 12:50:00,7.39,7.41,7.38,7.4,110741.0,2.8563,2.864,2.8524,2.8601,110741.0
2016-04-27 12:55:00,7.41,7.42,7.39,7.39,245625.0,2.864,2.8679,2.8563,2.8563,245625.0
2016-04-27 13:00:00,7.4,7.41,7.38,7.4,196988.0,2.8601,2.864,2.8524,2.8601,196988.0
2016-04-27 13:05:00,7.4,7.4,7.38,7.4,85191.0,2.8601,2.8601,2.8524,2.8601,85191.0
2016-04-27 13:10:00,7.4,7.41,7.39,7.4,89560.0,2.8601,2.864,2.8563,2.8601,89560.0
2016-04-27 13:15:00,7.4,7.42,7.39,7.41,207875.0,2.8601,2.8679,2.8563,2.864,207875.0
2016-04-27 13:20:00,7.41,7.42,7.39,7.41,321002.0,2.864,2.8679,2.8563,2.864,321002.0
2016-04-27 13:25:00,7.41,7.43,7.41,7.43,288297.0,2.864,2.8717,2.864,2.8717,288297.0
2016-04-27 13:30:00,7.43,7.45,7.42,7.45,149522.0,2.8717,2.8795,2.8679,2.8795,149522.0
2016-04-27 13:35:00,7.45,7.45,7.42,7.43,206059.0,2.8795,2.8795,2.8679,2.8717,206059.0
2016-04-27 13:40:00,7.43,7.44,7.41,7.44,186143.0,2.8717,2.8756,2.864,2.8756,186143.0
2016-04-27 13:45:00,7.43,7.46,7.43,7.46,285291.0,2.8717,2.8833,2.8717,2.8833,285291.0
2016-04-27 13:50:00,7.46,7.5,7.46,7.48,566934.0,2.8833,2.8988,2.8833,2.8911,566934.0
2016-04-27 13:55:00,7.48,7.49,7.47,7.49,182399.0,2.8911,2.8949,2.8872,2.8949,182399.0
2016-04-27 14:00:00,7.49,7.49,7.41,7.49,1252824.0,2.8949,2.8949,2.864,2.8949,1252824.0
2016-04-27 14:05:00,7.49,7.53,7.48,7.5,1240765.0,2.8949,2.9104,2.8911,2.8988,1240765.0
2016-04-27 14:10:00,7.5,7.54,7.49,7.51,521591.0,2.8988,2.9143,2.8949,2.9027,521591.0
2016-04-27 14:15:00,7.51,7.57,7.51,7.55,838373.0,2.9027,2.9259,2.9027,2.9181,838373.0
2016-04-27 14:20:00,7.56,7.59,7.54,7.59,448116.0,2.922,2.9336,2.9143,2.9336,448116.0
2016-04-27 14:25:00,7.59,7.6,7.55,7.56,803767.0,2.9336,2.9374,2.9181,2.922,803767.0
2016-04-27 14:30:00,7.55,7.56,7.53,7.53,487403.0,2.9181,2.922,2.9104,2.9104,487403.0
2016-04-27 14:35:00,7.53,7.56,7.53,7.55,262855.0,2.9104,2.922,2.9104,2.9181,262855.0
2016-04-27 14:40:00,7.55,7.55,7.52,7.54,166526.0,2.9181,2.9181,2.9065,2.9143,166526.0
2016-04-27 14:45:00,7.54,7.56,7.51,7.53,347563.0,2.9143,2.922,2.9027,2.9104,347563.0
2016-04-27 14:50:00,7.54,7.55,7.52,7.52,280315.0,2.9143,2.9181,2.9065,2.9065,280315.0
2016-04-27 14:55:00,7.53,7.54,7.51,7.53,194000.0,2.9104,2.9143,2.9027,2.9104,194000.0
2016-04-27 15:00:00,7.52,7.53,7.5,7.53,225099.0,2.9065,2.9104,2.8988,2.9104,225099.0
2016-04-27 15:05:00,7.53,7.55,7.52,7.54,212050.0,2.9104,2.9181,2.9065,2.9143,212050.0
2016-04-27 15:10:00,7.54,7.55,7.52,7.55,262151.0,2.9143,2.9181,2.9065,2.9181,262151.0
2016-04-27 15:15:00,7.54,7.57,7.53,7.56,296878.0,2.9143,2.9259,2.9104,2.922,296878.0
2016-04-27 15:20:00,7.56,7.57,7.54,7.55,170415.0,2.922,2.9259,2.9143,2.9181,170415.0
2016-04-27 15:25:00,7.55,7.56,7.54,7.56,213483.0,2.9181,2.922,2.9143,2.922,213483.0
2016-04-27 15:30:00,7.56,7.59,7.55,7.58,342887.0,2.922,2.9336,2.9181,2.9297,342887.0
2016-04-27 15:35:00,7.58,7.59,7.56,7.59,482685.0,2.9297,2.9336,2.922,2.9336,482685.0
2016-04-27 15:40:00,7.59,7.6,7.58,7.58,533340.0,2.9336,2.9374,2.9297,2.9297,533340.0
2016-04-27 15:45:00,7.59,7.6,7.58,7.6,838961.0,2.9336,2.9374,2.9297,2.9374,838961.0
2016-04-27 15:50:00,7.6,7.6,7.59,7.6,885079.0,2.9374,2.9374,2.9336,2.9374,885079.0
2016-04-27 15:55:00,7.6,7.61,7.59,7.59,1694876.0,2.9374,2.9413,2.9336,2.9336,1694876.0
2016-04-28 09:30:00,7.62,7.63,7.56,7.61,930157.0,2.9452,2.949,2.922,2.9413,930157.0
2016-04-28 09:35:00,7.61,7.67,7.55,7.57,1308012.0,2.9413,2.9645,2.9181,2.9259,1308012.0
2016-04-28 09:40:00,7.56,7.61,7.54,7.59,800583.0,2.922,2.9413,2.9143,2.9336,800583.0
2016-04-28 09:45:00,7.59,7.6,7.54,7.55,722615.0,2.9336,2.9374,2.9143,2.9181,722615.0
2016-04-28 09:50:00,7.55,7.59,7.52,7.58,680683.0,2.9181,2.9336,2.9065,2.9297,680683.0
2016-04-28 09:55:00,7.58,7.59,7.55,7.58,252173.0,2.9297,2.9336,2.9181,2.9297,252173.0
2016-04-28 10:00:00,7.58,7.63,7.56,7.63,762919.0,2.9297,2.949,2.922,2.949,762919.0
2016-04-28 10:05:00,7.63,7.65,7.61,7.62,245345.0,2.949,2.9568,2.9413,2.9452,245345.0
2016-04-28 10:10:00,7.62,7.62,7.57,7.58,565068.0,2.9452,2.9452,2.9259,2.9297,565068.0
2016-04-28 10:15:00,7.58,7.62,7.57,7.61,597368.0,2.9297,2.9452,2.9259,2.9413,597368.0
2016-04-28 10:20:00,7.62,7.63,7.59,7.6,890131.0,2.9452,2.949,2.9336,2.9374,890131.0
2016-04-28 10:25:00,7.6,7.62,7.58,7.6,901127.0,2.9374,2.9452,2.9297,2.9374,901127.0
2016-04-28 10:30:00,7.6,7.66,7.59,7.65,721245.0,2.9374,2.9606,2.9336,2.9568,721245.0
2016-04-28 10:35:00,7.65,7.67,7.65,7.65,279117.0,2.9568,2.9645,2.9568,2.9568,279117.0
2016-04-28 10:40:00,7.66,7.69,7.64,7.67,826924.0,2.9606,2.9722,2.9529,2.9645,826924.0
2016-04-28 10:45:00,7.67,7.74,7.67,7.73,796747.0,2.9645,2.9916,2.9645,2.9877,796747.0
2016-04-28 10:50:00,7.73,7.75,7.72,7.73,561532.0,2.9877,2.9954,2.9838,2.9877,561532.0
2016-04-28 10:55:00,7.74,7.77,7.71,7.74,807992.0,2.9916,3.0032,2.98,2.9916,807992.0
2016-04-28 11:00:00,7.74,7.83,7.74,7.83,1015563.0,2.9916,3.0263,2.9916,3.0263,1015563.0
2016-04-28 11:05:00,7.83,7.83,7.77,7.79,743518.0,3.0263,3.0263,3.0032,3.0109,743518.0
2016-04-28 11:10:00,7.79,7.81,7.77,7.81,682199.0,3.0109,3.0186,3.0032,3.0186,682199.0
2016-04-28 11:15:00,7.81,7.82,7.77,7.78,580274.0,3.0186,3.0225,3.0032,3.007,580274.0
2016-04-28 11:20:00,7.78,7.8,7.77,7.79,548379.0,3.007,3.0148,3.0032,3.0109,548379.0
2016-04-28 11:25:00,7.77,7.78,7.75,7.76,480329.0,3.0032,3.007,2.9954,2.9993,480329.0
2016-04-28 11:30:00,7.76,7.78,7.74,7.77,491623.0,2.9993,3.007,2.9916,3.0032,491623.0
2016-04-28 11:35:00,7.77,7.83,7.76,7.83,842275.0,3.0032,3.0263,2.9993,3.0263,842275.0
2016-04-28 11:40:00,7.83,7.84,7.82,7.84,648271.0,3.0263,3.0302,3.0225,3.0302,648271.0
2016-04-28 11:45:00,7.83,7.86,7.83,7.84,1189837.0,3.0263,3.0379,3.0263,3.0302,1189837.0
2016-04-28 11:50:00,7.83,7.89,7.82,7.88,765064.0,3.0263,3.0495,3.0225,3.0457,765064.0
2016-04-28 11:55:00,7.87,7.89,7.86,7.88,360016.0,3.0418,3.0495,3.0379,3.0457,360016.0
2016-04-28 12:00:00,7.88,7.92,7.87,7.91,481999.0,3.0457,3.0611,3.0418,3.0573,481999.0
2016-04-28 12:05:00,7.92,7.92,7.9,7.92,264712.0,3.0611,3.0611,3.0534,3.0611,264712.0
2016-04-28 12:10:00,7.92,7.94,7.9,7.92,1022022.0,3.0611,3.0689,3.0534,3.0611,1022022.0
2016-04-28 12:15:00,7.92,7.92,7.9,7.92,1315131.0,3.0611,3.0611,3.0534,3.0611,1315131.0
2016-04-28 12:20:00,7.92,7.95,7.91,7.95,1191556.0,3.0611,3.0727,3.0573,3.0727,1191556.0
2016-04-28 12:25:00,7.95,7.95,7.92,7.95,858345.0,3.0727,3.0727,3.0611,3.0727,858345.0
2016-04-28 12:30:00,7.95,7.96,7.94,7.96,886940.0,3.0727,3.0766,3.0689,3.0766,886940.0
2016-04-28 12:35:00,7.96,7.97,7.95,7.96,409146.0,3.0766,3.0805,3.0727,3.0766,409146.0
2016-04-28 12:40:00,7.96,7.96,7.94,7.95,541201.0,3.0766,3.0766,3.0689,3.0727,541201.0
2016-04-28 12:45:00,7.95,7.96,7.93,7.94,454105.0,3.0727,3.0766,3.065,3.0689,454105.0
2016-04-28 12:50:00,7.94,7.97,7.93,7.96,453735.0,3.0689,3.0805,3.065,3.0766,453735.0
2016-04-28 12:55:00,7.95,7.97,7.95,7.96,225900.0,3.0727,3.0805,3.0727,3.0766,225900.0
2016-04-28 13:00:00,7.96,7.98,7.96,7.97,346969.0,3.0766,3.0843,3.0766,3.0805,346969.0
2016-04-28 13:05:00,7.97,7.97,7.95,7.96,324648.0,3.0805,3.0805,3.0727,3.0766,324648.0
2016-04-28 13:10:00,7.96,7.97,7.93,7.94,295621.0,3.0766,3.0805,3.065,3.0689,295621.0
2016-04-28 13:15:00,7.94,7.95,7.9,7.9,444908.0,3.0689,3.0727,3.0534,3.0534,444908.0
2016-04-28 13:20:00,7.91,7.93,7.89,7.9,588921.0,3.0573,3.065,3.0495,3.0534,588921.0
2016-04-28 13:25:00,7.9,7.9,7.83,7.86,597058.0,3.0534,3.0534,3.0263,3.0379,597058.0
2016-04-28 13:30:00,7.86,7.88,7.85,7.88,179448.0,3.0379,3.0457,3.0341,3.0457,179448.0
2016-04-28 13:35:00,7.88,7.91,7.87,7.9,397570.0,3.0457,3.0573,3.0418,3.0534,397570.0
2016-04-28 13:40:00,7.9,7.91,7.87,7.91,565577.0,3.0534,3.0573,3.0418,3.0573,565577.0
2016-04-28 13:45:00,7.91,7.92,7.9,7.92,86864.0,3.0573,3.0611,3.0534,3.0611,86864.0
2016-04-28 13:50:00,7.92,7.92,7.9,7.91,161352.0,3.0611,3.0611,3.0534,3.0573,161352.0
2016-04-28 13:55:00,7.91,7.91,7.86,7.86,143175.0,3.0573,3.0573,3.0379,3.0379,143175.0
2016-04-28 14:00:00,7.86,7.87,7.85,7.86,187375.0,3.0379,3.0418,3.0341,3.0379,187375.0
2016-04-28 14:05:00,7.86,7.88,7.85,7.88,163672.0,3.0379,3.0457,3.0341,3.0457,163672.0
2016-04-28 14:10:00,7.88,7.9,7.85,7.86,363856.0,3.0457,3.0534,3.0341,3.0379,363856.0
2016-04-28 14:15:00,7.86,7.87,7.83,7.84,177291.0,3.0379,3.0418,3.0263,3.0302,177291.0
2016-04-28 14:20:00,7.83,7.85,7.82,7.85,397286.0,3.0263,3.0341,3.0225,3.0341,397286.0
2016-04-28 14:25:00,7.85,7.86,7.84,7.86,128422.0,3.0341,3.0379,3.0302,3.0379,128422.0
2016-04-28 14:30:00,7.86,7.86,7.85,7.86,127335.0,3.0379,3.0379,3.0341,3.0379,127335.0
2016-04-28 14:35:00,7.86,7.86,7.84,7.85,111971.0,3.0379,3.0379,3.0302,3.0341,111971.0
2016-04-28 14:40:00,7.85,7.88,7.84,7.87,571682.0,3.0341,3.0457,3.0302,3.0418,571682.0
2016-04-28 14:45:00,7.87,7.87,7.85,7.87,403961.0,3.0418,3.0418,3.0341,3.0418,403961.0
2016-04-28 14:50:00,7.87,7.87,7.84,7.85,679459.0,3.0418,3.0418,3.0302,3.0341,679459.0
2016-04-28 14:55:00,7.86,7.86,7.82,7.86,618989.0,3.0379,3.0379,3.0225,3.0379,618989.0
2016-04-28 15:00:00,7.86,7.87,7.84,7.86,802637.0,3.0379,3.0418,3.0302,3.0379,802637.0
2016-04-28 15:05:00,7.86,7.87,7.85,7.86,345789.0,3.0379,3.0418,3.0341,3.0379,345789.0
2016-04-28 15:10:00,7.85,7.86,7.79,7.79,705368.0,3.0341,3.0379,3.0109,3.0109,705368.0
2016-04-28 15:15:00,7.8,7.8,7.77,7.77,750214.0,3.0148,3.0148,3.0032,3.0032,750214.0
2016-04-28 15:20:00,7.77,7.78,7.72,7.72,845508.0,3.0032,3.007,2.9838,2.9838,845508.0
2016-04-28 15:25:00,7.72,7.72,7.67,7.68,656658.0,2.9838,2.9838,2.9645,2.9684,656658.0
2016-04-28 15:30:00,7.67,7.68,7.66,7.68,526689.0,2.9645,2.9684,2.9606,2.9684,526689.0
2016-04-28 15:35:00,7.67,7.75,7.67,7.75,990895.0,2.9645,2.9954,2.9645,2.9954,990895.0
2016-04-28 15:40:00,7.75,7.75,7.73,7.74,707809.0,2.9954,2.9954,2.9877,2.9916,707809.0
2016-04-28 15:45:00,7.73,7.74,7.71,7.72,644323.0,2.9877,2.9916,2.98,2.9838,644323.0
2016-04-28 15:50:00,7.71,7.72,7.7,7.71,582758.0,2.98,2.9838,2.9761,2.98,582758.0
2016-04-28 15:55:00,7.71,7.73,7.7,7.7,1768171.0,2.98,2.9877,2.9761,2.9761,1768171.0
2016-04-29 09:30:00,7.9,7.99,7.9,7.98,816391.0,3.0534,3.0882,3.0534,3.0843,816391.0
2016-04-29 09:35:00,7.97,7.99,7.87,7.92,713982.0,3.0805,3.0882,3.0418,3.0611,713982.0
2016-04-29 09:40:00,7.91,7.94,7.9,7.91,681972.0,3.0573,3.0689,3.0534,3.0573,681972.0
2016-04-29 09:45:00,7.91,7.96,7.9,7.93,594807.0,3.0573,3.0766,3.0534,3.065,594807.0
2016-04-29 09:50:00,7.93,7.95,7.88,7.89,787036.0,3.065,3.0727,3.0457,3.0495,787036.0
2016-04-29 09:55:00,7.89,7.9,7.75,7.76,1534397.0,3.0495,3.0534,2.9954,2.9993,1534397.0
2016-04-29 10:00:00,7.76,7.79,7.72,7.75,865579.0,2.9993,3.0109,2.9838,2.9954,865579.0
2016-04-29 10:05:00,7.75,7.85,7.75,7.83,866086.0,2.9954,3.0341,2.9954,3.0263,866086.0
2016-04-29 10:10:00,7.83,7.87,7.81,7.82,1085429.0,3.0263,3.0418,3.0186,3.0225,1085429.0
2016-04-29 10:15:00,7.83,7.84,7.8,7.83,624841.0,3.0263,3.0302,3.0148,3.0263,624841.0
2016-04-29 10:20:00,7.83,7.9,7.83,7.87,660838.0,3.0263,3.0534,3.0263,3.0418,660838.0
2016-04-29 10:25:00,7.87,7.88,7.81,7.82,415006.0,3.0418,3.0457,3.0186,3.0225,415006.0
2016-04-29 10:30:00,7.82,7.88,7.82,7.87,323144.0,3.0225,3.0457,3.0225,3.0418,323144.0
2016-04-29 10:35:00,7.87,7.9,7.86,7.89,503289.0,3.0418,3.0534,3.0379,3.0495,503289.0
2016-04-29 10:40:00,7.9,7.9,7.83,7.87,471088.0,3.0534,3.0534,3.0263,3.0418,471088.0
2016-04-29 10:45:00,7.86,7.87,7.83,7.85,356238.0,3.0379,3.0418,3.0263,3.0341,356238.0
2016-04-29 10:50:00,7.86,7.86,7.81,7.82,637952.0,3.0379,3.0379,3.0186,3.0225,637952.0
2016-04-29 10:55:00,7.81,7.82,7.79,7.8,445716.0,3.0186,3.0225,3.0109,3.0148,445716.0
2016-04-29 11:00:00,7.79,7.82,7.78,7.79,349642.0,3.0109,3.0225,3.007,3.0109,349642.0
2016-04-29 11:05:00,7.8,7.84,7.79,7.83,360606.0,3.0148,3.0302,3.0109,3.0263,360606.0
2016-04-29 11:10:00,7.83,7.84,7.8,7.81,130510.0,3.0263,3.0302,3.0148,3.0186,130510.0
2016-04-29 11:15:00,7.81,7.81,7.74,7.74,276732.0,3.0186,3.0186,2.9916,2.9916,276732.0
2016-04-29 11:20:00,7.74,7.76,7.71,7.72,361596.0,2.9916,2.9993,2.98,2.9838,361596.0
2016-04-29 11:25:00,7.72,7.72,7.66,7.67,524246.0,2.9838,2.9838,2.9606,2.9645,524246.0
2016-04-29 11:30:00,7.67,7.7,7.63,7.63,421759.0,2.9645,2.9761,2.949,2.949,421759.0
2016-04-29 11:35:00,7.63,7.65,7.6,7.64,653853.0,2.949,2.9568,2.9374,2.9529,653853.0
2016-04-29 11:40:00,7.65,7.66,7.59,7.59,262316.0,2.9568,2.9606,2.9336,2.9336,262316.0
2016-04-29 11:45:00,7.59,7.63,7.59,7.62,255110.0,2.9336,2.949,2.9336,2.9452,255110.0
2016-04-29 11:50:00,7.61,7.64,7.59,7.64,292171.0,2.9413,2.9529,2.9336,2.9529,292171.0
2016-04-29 11:55:00,7.63,7.65,7.61,7.65,354027.0,2.949,2.9568,2.9413,2.9568,354027.0
2016-04-29 12:00:00,7.65,7.66,7.62,7.63,268061.0,2.9568,2.9606,2.9452,2.949,268061.0
2016-04-29 12:05:00,7.63,7.65,7.62,7.64,224388.0,2.949,2.9568,2.9452,2.9529,224388.0
2016-04-29 12:10:00,7.64,7.64,7.57,7.57,256690.0,2.9529,2.9529,2.9259,2.9259,256690.0
2016-04-29 12:15:00,7.58,7.62,7.56,7.61,307279.0,2.9297,2.9452,2.922,2.9413,307279.0
2016-04-29 12:20:00,7.61,7.64,7.6,7.63,155112.0,2.9413,2.9529,2.9374,2.949,155112.0
2016-04-29 12:25:00,7.62,7.63,7.6,7.62,310746.0,2.9452,2.949,2.9374,2.9452,310746.0
2016-04-29 12:30:00,7.62,7.65,7.6,7.65,227601.0,2.9452,2.9568,2.9374,2.9568,227601.0
2016-04-29 12:35:00,7.65,7.71,7.64,7.7,383822.0,2.9568,2.98,2.9529,2.9761,383822.0
2016-04-29 12:40:00,7.7,7.7,7.66,7.68,207397.0,2.9761,2.9761,2.9606,2.9684,207397.0
2016-04-29 12:45:00,7.67,7.68,7.65,7.68,242025.0,2.9645,2.9684,2.9568,2.9684,242025.0
2016-04-29 12:50:00,7.68,7.72,7.67,7.7,450899.0,2.9684,2.9838,2.9645,2.9761,450899.0
2016-04-29 12:55:00,7.7,7.7,7.64,7.68,132242.0,2.9761,2.9761,2.9529,2.9684,132242.0
2016-04-29 13:00:00,7.67,7.69,7.66,7.69,96034.0,2.9645,2.9722,2.9606,2.9722,96034.0
2016-04-29 13:05:00,7.68,7.71,7.67,7.7,245453.0,2.9684,2.98,2.9645,2.9761,245453.0
2016-04-29 13:10:00,7.69,7.72,7.67,7.71,169407.0,2.9722,2.9838,2.9645,2.98,169407.0
2016-04-29 13:15:00,7.72,7.72,7.69,7.71,103389.0,2.9838,2.9838,2.9722,2.98,103389.0
2016-04-29 13:20:00,7.7,7.71,7.67,7.69,304680.0,2.9761,2.98,2.9645,2.9722,304680.0
2016-04-29 13:25:00,7.69,7.7,7.66,7.68,204438.0,2.9722,2.9761,2.9606,2.9684,204438.0
2016-04-29 13:30:00,7.68,7.68,7.64,7.64,160811.0,2.9684,2.9684,2.9529,2.9529,160811.0
2016-04-29 13:35:00,7.64,7.66,7.64,7.66,208051.0,2.9529,2.9606,2.9529,2.9606,208051.0
2016-04-29 13:40:00,7.65,7.66,7.6,7.61,281152.0,2.9568,2.9606,2.9374,2.9413,281152.0
2016-04-29 13:45:00,7.61,7.61,7.56,7.59,515142.0,2.9413,2.9413,2.922,2.9336,515142.0
2016-04-29 13:50:00,7.58,7.61,7.58,7.6,116285.0,2.9297,2.9413,2.9297,2.9374,116285.0
2016-04-29 13:55:00,7.6,7.61,7.58,7.61,287061.0,2.9374,2.9413,2.9297,2.9413,287061.0
2016-04-29 14:00:00,7.61,7.63,7.59,7.62,127961.0,2.9413,2.949,2.9336,2.9452,127961.0
2016-04-29 14:05:00,7.62,7.63,7.59,7.61,300111.0,2.9452,2.949,2.9336,2.9413,300111.0
2016-04-29 14:10:00,7.6,7.61,7.59,7.6,340978.0,2.9374,2.9413,2.9336,2.9374,340978.0
2016-04-29 14:15:00,7.59,7.63,7.58,7.63,210912.0,2.9336,2.949,2.9297,2.949,210912.0
2016-04-29 14:20:00,7.63,7.67,7.61,7.64,334901.0,2.949,2.9645,2.9413,2.9529,334901.0
2016-04-29 14:25:00,7.65,7.7,7.65,7.67,195237.0,2.9568,2.9761,2.9568,2.9645,195237.0
2016-04-29 14:30:00,7.67,7.67,7.64,7.66,244553.0,2.9645,2.9645,2.9529,2.9606,244553.0
2016-04-29 14:35:00,7.66,7.68,7.65,7.66,246125.0,2.9606,2.9684,2.9568,2.9606,246125.0
2016-04-29 14:40:00,7.66,7.69,7.66,7.68,118410.0,2.9606,2.9722,2.9606,2.9684,118410.0
2016-04-29 14:45:00,7.68,7.69,7.66,7.68,260009.0,2.9684,2.9722,2.9606,2.9684,260009.0
2016-04-29 14:50:00,7.68,7.69,7.63,7.66,243221.0,2.9684,2.9722,2.949,2.9606,243221.0
2016-04-29 14:55:00,7.66,7.68,7.65,7.67,283130.0,2.9606,2.9684,2.9568,2.9645,283130.0
2016-04-29 15:00:00,7.67,7.68,7.65,7.66,264836.0,2.9645,2.9684,2.9568,2.9606,264836.0
2016-04-29 15:05:00,7.65,7.7,7.64,7.67,308527.0,2.9568,2.9761,2.9529,2.9645,308527.0
2016-04-29 15:10:00,7.66,7.71,7.66,7.7,190994.0,2.9606,2.98,2.9606,2.9761,190994.0
2016-04-29 15:15:00,7.71,7.73,7.69,7.7,417664.0,2.98,2.9877,2.9722,2.9761,417664.0
2016-04-29 15:20:00,7.7,7.7,7.67,7.68,175902.0,2.9761,2.9761,2.9645,2.9684,175902.0
2016-04-29 15:25:00,7.69,7.7,7.66,7.68,203967.0,2.9722,2.9761,2.9606,2.9684,203967.0
2016-04-29 15:30:00,7.68,7.73,7.67,7.73,438475.0,2.9684,2.9877,2.9645,2.9877,438475.0
2016-04-29 15:35:00,7.73,7.73,7.71,7.71,223753.0,2.9877,2.9877,2.98,2.98,223753.0
2016-04-29 15:40:00,7.72,7.73,7.71,7.73,469102.0,2.9838,2.9877,2.98,2.9877,469102.0
2016-04-29 15:45:00,7.73,7.75,7.71,7.72,566900.0,2.9877,2.9954,2.98,2.9838,566900.0
2016-04-29 15:50:00,7.72,7.75,7.71,7.75,1997821.0,2.9838,2.9954,2.98,2.9954,1997821.0
2016-04-29 15:55:00,7.75,7.76,7.7,7.7,1857068.0,2.9954,2.9993,2.9761,2.9761,1857068.0
2016-05-02 09:30:00,7.55,7.55,7.39,7.41,1890716.0,2.9181,2.9181,2.8563,2.864,1890716.0
2016-05-02 09:35:00,7.41,7.5,7.31,7.47,2404524.0,2.864,2.8988,2.8254,2.8872,2404524.0
2016-05-02 09:40:00,7.46,7.5,7.41,7.47,915577.0,2.8833,2.8988,2.864,2.8872,915577.0
2016-05-02 09:45:00,7.47,7.52,7.43,7.49,1612804.0,2.8872,2.9065,2.8717,2.8949,1612804.0
2016-05-02 09:50:00,7.5,7.54,7.45,7.52,872246.0,2.8988,2.9143,2.8795,2.9065,872246.0
2016-05-02 09:55:00,7.52,7.52,7.45,7.47,769340.0,2.9065,2.9065,2.8795,2.8872,769340.0
2016-05-02 10:00:00,7.47,7.49,7.38,7.4,571721.0,2.8872,2.8949,2.8524,2.8601,571721.0
2016-05-02 10:05:00,7.4,7.41,7.35,7.39,453506.0,2.8601,2.864,2.8408,2.8563,453506.0
2016-05-02 10:10:00,7.4,7.48,7.37,7.46,604915.0,2.8601,2.8911,2.8486,2.8833,604915.0
2016-05-02 10:15:00,7.47,7.54,7.45,7.49,895743.0,2.8872,2.9143,2.8795,2.8949,895743.0
2016-05-02 10:20:00,7.5,7.56,7.49,7.56,425072.0,2.8988,2.922,2.8949,2.922,425072.0
2016-05-02 10:25:00,7.56,7.56,7.51,7.53,290733.0,2.922,2.922,2.9027,2.9104,290733.0
2016-05-02 10:30:00,7.54,7.57,7.5,7.5,342555.0,2.9143,2.9259,2.8988,2.8988,342555.0
2016-05-02 10:35:00,7.49,7.55,7.48,7.54,372596.0,2.8949,2.9181,2.8911,2.9143,372596.0
2016-05-02 10:40:00,7.54,7.56,7.51,7.52,273535.0,2.9143,2.922,2.9027,2.9065,273535.0
2016-05-02 10:45:00,7.52,7.56,7.51,7.54,194460.0,2.9065,2.922,2.9027,2.9143,194460.0
2016-05-02 10:50:00,7.54,7.56,7.52,7.54,186752.0,2.9143,2.922,2.9065,2.9143,186752.0
2016-05-02 10:55:00,7.54,7.6,7.52,7.59,481133.0,2.9143,2.9374,2.9065,2.9336,481133.0
2016-05-02 11:00:00,7.6,7.64,7.58,7.63,517415.0,2.9374,2.9529,2.9297,2.949,517415.0
2016-05-02 11:05:00,7.63,7.67,7.61,7.67,330088.0,2.949,2.9645,2.9413,2.9645,330088.0
2016-05-02 11:10:00,7.68,7.7,7.65,7.68,313281.0,2.9684,2.9761,2.9568,2.9684,313281.0
2016-05-02 11:15:00,7.67,7.69,7.65,7.67,309361.0,2.9645,2.9722,2.9568,2.9645,309361.0
2016-05-02 11:20:00,7.66,7.67,7.61,7.63,369764.0,2.9606,2.9645,2.9413,2.949,369764.0
2016-05-02 11:25:00,7.63,7.63,7.59,7.6,290384.0,2.949,2.949,2.9336,2.9374,290384.0
2016-05-02 11:30:00,7.6,7.61,7.57,7.6,221444.0,2.9374,2.9413,2.9259,2.9374,221444.0
2016-05-02 11:35:00,7.59,7.64,7.58,7.62,312542.0,2.9336,2.9529,2.9297,2.9452,312542.0
2016-05-02 11:40:00,7.63,7.63,7.57,7.58,144514.0,2.949,2.949,2.9259,2.9297,144514.0
2016-05-02 11:45:00,7.58,7.58,7.5,7.51,770665.0,2.9297,2.9297,2.8988,2.9027,770665.0
2016-05-02 11:50:00,7.51,7.55,7.51,7.53,228980.0,2.9027,2.9181,2.9027,2.9104,228980.0
2016-05-02 11:55:00,7.53,7.54,7.48,7.5,193091.0,2.9104,2.9143,2.8911,2.8988,193091.0
2016-05-02 12:00:00,7.5,7.53,7.48,7.49,446489.0,2.8988,2.9104,2.8911,2.8949,446489.0
2016-05-02 12:05:00,7.49,7.52,7.49,7.5,130107.0,2.8949,2.9065,2.8949,2.8988,130107.0
2016-05-02 12:10:00,7.5,7.5,7.48,7.49,128095.0,2.8988,2.8988,2.8911,2.8949,128095.0
2016-05-02 12:15:00,7.48,7.49,7.45,7.48,238812.0,2.8911,2.8949,2.8795,2.8911,238812.0
2016-05-02 12:20:00,7.48,7.5,7.45,7.46,142508.0,2.8911,2.8988,2.8795,2.8833,142508.0
2016-05-02 12:25:00,7.47,7.47,7.42,7.44,354971.0,2.8872,2.8872,2.8679,2.8756,354971.0
2016-05-02 12:30:00,7.44,7.46,7.44,7.46,183446.0,2.8756,2.8833,2.8756,2.8833,183446.0
2016-05-02 12:35:00,7.45,7.5,7.45,7.48,208590.0,2.8795,2.8988,2.8795,2.8911,208590.0
2016-05-02 12:40:00,7.48,7.5,7.46,7.48,144850.0,2.8911,2.8988,2.8833,2.8911,144850.0
2016-05-02 12:45:00,7.47,7.52,7.47,7.52,273750.0,2.8872,2.9065,2.8872,2.9065,273750.0
2016-05-02 12:50:00,7.52,7.54,7.52,7.52,162192.0,2.9065,2.9143,2.9065,2.9065,162192.0
2016-05-02 12:55:00,7.52,7.53,7.5,7.52,111524.0,2.9065,2.9104,2.8988,2.9065,111524.0
2016-05-02 13:00:00,7.53,7.56,7.52,7.56,226736.0,2.9104,2.922,2.9065,2.922,226736.0
2016-05-02 13:05:00,7.56,7.57,7.54,7.54,82975.0,2.922,2.9259,2.9143,2.9143,82975.0
2016-05-02 13:10:00,7.54,7.57,7.53,7.56,191787.0,2.9143,2.9259,2.9104,2.922,191787.0
2016-05-02 13:15:00,7.56,7.59,7.56,7.57,204406.0,2.922,2.9336,2.922,2.9259,204406.0
2016-05-02 13:20:00,7.56,7.6,7.56,7.6,215387.0,2.922,2.9374,2.922,2.9374,215387.0
2016-05-02 13:25:00,7.59,7.63,7.59,7.63,209691.0,2.9336,2.949,2.9336,2.949,209691.0
2016-05-02 13:30:00,7.62,7.62,7.6,7.61,97059.0,2.9452,2.9452,2.9374,2.9413,97059.0
2016-05-02 13:35:00,7.6,7.6,7.57,7.59,236774.0,2.9374,2.9374,2.9259,2.9336,236774.0
2016-05-02 13:40:00,7.59,7.62,7.59,7.62,271316.0,2.9336,2.9452,2.9336,2.9452,271316.0
2016-05-02 13:45:00,7.62,7.63,7.59,7.63,280453.0,2.9452,2.949,2.9336,2.949,280453.0
2016-05-02 13:50:00,7.63,7.63,7.6,7.62,180026.0,2.949,2.949,2.9374,2.9452,180026.0
2016-05-02 13:55:00,7.61,7.62,7.56,7.59,206710.0,2.9413,2.9452,2.922,2.9336,206710.0
2016-05-02 14:00:00,7.58,7.61,7.58,7.58,186645.0,2.9297,2.9413,2.9297,2.9297,186645.0
2016-05-02 14:05:00,7.58,7.62,7.58,7.61,199110.0,2.9297,2.9452,2.9297,2.9413,199110.0
2016-05-02 14:10:00,7.61,7.66,7.6,7.65,338590.0,2.9413,2.9606,2.9374,2.9568,338590.0
2016-05-02 14:15:00,7.66,7.68,7.64,7.66,400356.0,2.9606,2.9684,2.9529,2.9606,400356.0
2016-05-02 14:20:00,7.67,7.7,7.64,7.64,353019.0,2.9645,2.9761,2.9529,2.9529,353019.0
2016-05-02 14:25:00,7.64,7.65,7.61,7.63,289854.0,2.9529,2.9568,2.9413,2.949,289854.0
2016-05-02 14:30:00,7.63,7.65,7.62,7.64,160930.0,2.949,2.9568,2.9452,2.9529,160930.0
2016-05-02 14:35:00,7.63,7.63,7.6,7.61,180509.0,2.949,2.949,2.9374,2.9413,180509.0
2016-05-02 14:40:00,7.61,7.62,7.59,7.61,188073.0,2.9413,2.9452,2.9336,2.9413,188073.0
2016-05-02 14:45:00,7.61,7.61,7.59,7.61,173743.0,2.9413,2.9413,2.9336,2.9413,173743.0
2016-05-02 14:50:00,7.61,7.61,7.58,7.59,141635.0,2.9413,2.9413,2.9297,2.9336,141635.0
2016-05-02 14:55:00,7.6,7.63,7.59,7.63,189658.0,2.9374,2.949,2.9336,2.949,189658.0
2016-05-02 15:00:00,7.62,7.63,7.56,7.59,436859.0,2.9452,2.949,2.922,2.9336,436859.0
2016-05-02 15:05:00,7.59,7.59,7.57,7.58,355354.0,2.9336,2.9336,2.9259,2.9297,355354.0
2016-05-02 15:10:00,7.58,7.58,7.56,7.56,186188.0,2.9297,2.9297,2.922,2.922,186188.0
2016-05-02 15:15:00,7.56,7.57,7.54,7.56,254269.0,2.922,2.9259,2.9143,2.922,254269.0
2016-05-02 15:20:00,7.56,7.57,7.54,7.54,195321.0,2.922,2.9259,2.9143,2.9143,195321.0
2016-05-02 15:25:00,7.54,7.55,7.54,7.54,98933.0,2.9143,2.9181,2.9143,2.9143,98933.0
2016-05-02 15:30:00,7.54,7.56,7.54,7.54,183888.0,2.9143,2.922,2.9143,2.9143,183888.0
2016-05-02 15:35:00,7.54,7.57,7.53,7.57,271111.0,2.9143,2.9259,2.9104,2.9259,271111.0
2016-05-02 15:40:00,7.57,7.57,7.56,7.57,147905.0,2.9259,2.9259,2.922,2.9259,147905.0
2016-05-02 15:45:00,7.57,7.58,7.56,7.58,283172.0,2.9259,2.9297,2.922,2.9297,283172.0
2016-05-02 15:50:00,7.58,7.58,7.56,7.58,287779.0,2.9297,2.9297,2.922,2.9297,287779.0
2016-05-02 15:55:00,7.57,7.58,7.56,7.58,863610.0,2.9259,2.9297,2.922,2.9297,863610.0
2016-05-03 09:30:00,7.34,7.37,7.27,7.28,1509369.0,2.837,2.8486,2.8099,2.8138,1509369.0
2016-05-03 09:35:00,7.28,7.29,7.22,7.25,963396.0,2.8138,2.8176,2.7906,2.8022,963396.0
2016-05-03 09:40:00,7.26,7.33,7.25,7.29,648953.0,2.806,2.8331,2.8022,2.8176,648953.0
2016-05-03 09:45:00,7.29,7.33,7.24,7.24,579942.0,2.8176,2.8331,2.7983,2.7983,579942.0
2016-05-03 09:50:00,7.24,7.25,7.18,7.23,953732.0,2.7983,2.8022,2.7751,2.7944,953732.0
2016-05-03 09:55:00,7.23,7.26,7.21,7.23,489045.0,2.7944,2.806,2.7867,2.7944,489045.0
2016-05-03 10:00:00,7.22,7.23,7.2,7.22,508808.0,2.7906,2.7944,2.7828,2.7906,508808.0
2016-05-03 10:05:00,7.23,7.23,7.17,7.17,634509.0,2.7944,2.7944,2.7713,2.7713,634509.0
2016-05-03 10:10:00,7.17,7.18,7.14,7.15,824894.0,2.7713,2.7751,2.7597,2.7635,824894.0
2016-05-03 10:15:00,7.15,7.24,7.14,7.23,802645.0,2.7635,2.7983,2.7597,2.7944,802645.0
2016-05-03 10:20:00,7.23,7.24,7.19,7.19,339347.0,2.7944,2.7983,2.779,2.779,339347.0
2016-05-03 10:25:00,7.2,7.23,7.18,7.21,572449.0,2.7828,2.7944,2.7751,2.7867,572449.0
2016-05-03 10:30:00,7.21,7.21,7.17,7.18,380952.0,2.7867,2.7867,2.7713,2.7751,380952.0
2016-05-03 10:35:00,7.17,7.18,7.09,7.11,767767.0,2.7713,2.7751,2.7403,2.7481,767767.0
2016-05-03 10:40:00,7.11,7.18,7.1,7.16,452368.0,2.7481,2.7751,2.7442,2.7674,452368.0
2016-05-03 10:45:00,7.17,7.17,7.14,7.14,359687.0,2.7713,2.7713,2.7597,2.7597,359687.0
2016-05-03 10:50:00,7.14,7.2,7.13,7.16,544347.0,2.7597,2.7828,2.7558,2.7674,544347.0
2016-05-03 10:55:00,7.16,7.18,7.11,7.11,423294.0,2.7674,2.7751,2.7481,2.7481,423294.0
2016-05-03 11:00:00,7.12,7.16,7.11,7.16,265830.0,2.7519,2.7674,2.7481,2.7674,265830.0
2016-05-03 11:05:00,7.16,7.16,7.12,7.15,172014.0,2.7674,2.7674,2.7519,2.7635,172014.0
2016-05-03 11:10:00,7.14,7.16,7.12,7.16,169008.0,2.7597,2.7674,2.7519,2.7674,169008.0
2016-05-03 11:15:00,7.15,7.17,7.14,7.16,268828.0,2.7635,2.7713,2.7597,2.7674,268828.0
2016-05-03 11:20:00,7.16,7.17,7.13,7.15,246360.0,2.7674,2.7713,2.7558,2.7635,246360.0
2016-05-03 11:25:00,7.15,7.22,7.14,7.21,274011.0,2.7635,2.7906,2.7597,2.7867,274011.0
2016-05-03 11:30:00,7.2,7.24,7.19,7.23,247630.0,2.7828,2.7983,2.779,2.7944,247630.0
2016-05-03 11:35:00,7.23,7.25,7.22,7.24,314961.0,2.7944,2.8022,2.7906,2.7983,314961.0
2016-05-03 11:40:00,7.24,7.31,7.22,7.3,546393.0,2.7983,2.8254,2.7906,2.8215,546393.0
2016-05-03 11:45:00,7.3,7.32,7.29,7.31,330971.0,2.8215,2.8292,2.8176,2.8254,330971.0
2016-05-03 11:50:00,7.31,7.32,7.24,7.25,678725.0,2.8254,2.8292,2.7983,2.8022,678725.0
2016-05-03 11:55:00,7.26,7.29,7.26,7.27,181673.0,2.806,2.8176,2.806,2.8099,181673.0
2016-05-03 12:00:00,7.27,7.27,7.23,7.24,180072.0,2.8099,2.8099,2.7944,2.7983,180072.0
2016-05-03 12:05:00,7.23,7.23,7.19,7.22,300868.0,2.7944,2.7944,2.779,2.7906,300868.0
2016-05-03 12:10:00,7.22,7.22,7.18,7.21,204215.0,2.7906,2.7906,2.7751,2.7867,204215.0
2016-05-03 12:15:00,7.21,7.21,7.18,7.19,161274.0,2.7867,2.7867,2.7751,2.779,161274.0
2016-05-03 12:20:00,7.19,7.19,7.14,7.15,296882.0,2.779,2.779,2.7597,2.7635,296882.0
2016-05-03 12:25:00,7.15,7.16,7.13,7.16,282428.0,2.7635,2.7674,2.7558,2.7674,282428.0
2016-05-03 12:30:00,7.16,7.19,7.14,7.16,273166.0,2.7674,2.779,2.7597,2.7674,273166.0
2016-05-03 12:35:00,7.17,7.19,7.16,7.19,182867.0,2.7713,2.779,2.7674,2.779,182867.0
2016-05-03 12:40:00,7.19,7.25,7.19,7.25,376468.0,2.779,2.8022,2.779,2.8022,376468.0
2016-05-03 12:45:00,7.25,7.25,7.2,7.21,137268.0,2.8022,2.8022,2.7828,2.7867,137268.0
2016-05-03 12:50:00,7.22,7.23,7.21,7.21,99777.0,2.7906,2.7944,2.7867,2.7867,99777.0
2016-05-03 12:55:00,7.2,7.23,7.19,7.23,237053.0,2.7828,2.7944,2.779,2.7944,237053.0
2016-05-03 13:00:00,7.23,7.23,7.21,7.22,75174.0,2.7944,2.7944,2.7867,2.7906,75174.0
2016-05-03 13:05:00,7.23,7.27,7.21,7.26,178310.0,2.7944,2.8099,2.7867,2.806,178310.0
2016-05-03 13:10:00,7.26,7.27,7.25,7.26,56030.0,2.806,2.8099,2.8022,2.806,56030.0
2016-05-03 13:15:00,7.27,7.29,7.25,7.28,182620.0,2.8099,2.8176,2.8022,2.8138,182620.0
2016-05-03 13:20:00,7.28,7.28,7.24,7.25,318016.0,2.8138,2.8138,2.7983,2.8022,318016.0
2016-05-03 13:25:00,7.25,7.26,7.24,7.25,258904.0,2.8022,2.806,2.7983,2.8022,258904.0
2016-05-03 13:30:00,7.25,7.26,7.24,7.25,117281.0,2.8022,2.806,2.7983,2.8022,117281.0
2016-05-03 13:35:00,7.24,7.26,7.24,7.25,224190.0,2.7983,2.806,2.7983,2.8022,224190.0
2016-05-03 13:40:00,7.25,7.32,7.25,7.29,451749.0,2.8022,2.8292,2.8022,2.8176,451749.0
2016-05-03 13:45:00,7.29,7.29,7.26,7.28,139101.0,2.8176,2.8176,2.806,2.8138,139101.0
2016-05-03 13:50:00,7.28,7.28,7.23,7.23,208446.0,2.8138,2.8138,2.7944,2.7944,208446.0
2016-05-03 13:55:00,7.24,7.26,7.21,7.21,317493.0,2.7983,2.806,2.7867,2.7867,317493.0
2016-05-03 14:00:00,7.21,7.22,7.17,7.18,564694.0,2.7867,2.7906,2.7713,2.7751,564694.0
2016-05-03 14:05:00,7.18,7.2,7.17,7.2,283300.0,2.7751,2.7828,2.7713,2.7828,283300.0
2016-05-03 14:10:00,7.2,7.23,7.19,7.21,356395.0,2.7828,2.7944,2.779,2.7867,356395.0
2016-05-03 14:15:00,7.22,7.22,7.18,7.19,179709.0,2.7906,2.7906,2.7751,2.779,179709.0
2016-05-03 14:20:00,7.19,7.2,7.18,7.2,107652.0,2.779,2.7828,2.7751,2.7828,107652.0
2016-05-03 14:25:00,7.2,7.22,7.18,7.22,210693.0,2.7828,2.7906,2.7751,2.7906,210693.0
2016-05-03 14:30:00,7.22,7.24,7.21,7.23,279435.0,2.7906,2.7983,2.7867,2.7944,279435.0
2016-05-03 14:35:00,7.23,7.25,7.22,7.24,244255.0,2.7944,2.8022,2.7906,2.7983,244255.0
2016-05-03 14:40:00,7.24,7.25,7.22,7.23,135171.0,2.7983,2.8022,2.7906,2.7944,135171.0
2016-05-03 14:45:00,7.22,7.23,7.18,7.18,298476.0,2.7906,2.7944,2.7751,2.7751,298476.0
2016-05-03 14:50:00,7.19,7.22,7.18,7.2,250079.0,2.779,2.7906,2.7751,2.7828,250079.0
2016-05-03 14:55:00,7.2,7.21,7.18,7.21,253402.0,2.7828,2.7867,2.7751,2.7867,253402.0
2016-05-03 15:00:00,7.2,7.21,7.17,7.18,290705.0,2.7828,2.7867,2.7713,2.7751,290705.0
2016-05-03 15:05:00,7.18,7.22,7.18,7.22,381337.0,2.7751,2.7906,2.7751,2.7906,381337.0
2016-05-03 15:10:00,7.22,7.22,7.18,7.21,248004.0,2.7906,2.7906,2.7751,2.7867,248004.0
2016-05-03 15:15:00,7.21,7.21,7.19,7.2,221929.0,2.7867,2.7867,2.779,2.7828,221929.0
2016-05-03 15:20:00,7.2,7.21,7.17,7.18,1804778.0,2.7828,2.7867,2.7713,2.7751,1804778.0
2016-05-03 15:25:00,7.18,7.19,7.17,7.17,535829.0,2.7751,2.779,2.7713,2.7713,535829.0
2016-05-03 15:30:00,7.18,7.19,7.15,7.17,320675.0,2.7751,2.779,2.7635,2.7713,320675.0
2016-05-03 15:35:00,7.17,7.19,7.16,7.19,518486.0,2.7713,2.779,2.7674,2.779,518486.0
2016-05-03 15:40:00,7.19,7.19,7.16,7.17,465831.0,2.779,2.779,2.7674,2.7713,465831.0
2016-05-03 15:45:00,7.16,7.2,7.16,7.2,607983.0,2.7674,2.7828,2.7674,2.7828,607983.0
2016-05-03 15:50:00,7.19,7.21,7.18,7.2,845371.0,2.779,2.7867,2.7751,2.7828,845371.0
2016-05-03 15:55:00,7.19,7.2,7.17,7.17,889192.0,2.779,2.7828,2.7713,2.7713,889192.0
2016-05-04 09:30:00,7.3,7.34,7.23,7.29,1089181.0,2.8215,2.837,2.7944,2.8176,1089181.0
2016-05-04 09:35:00,7.29,7.36,7.27,7.32,1347542.0,2.8176,2.8447,2.8099,2.8292,1347542.0
2016-05-04 09:40:00,7.31,7.36,7.27,7.34,1470540.0,2.8254,2.8447,2.8099,2.837,1470540.0
2016-05-04 09:45:00,7.34,7.37,7.3,7.36,833389.0,2.837,2.8486,2.8215,2.8447,833389.0
2016-05-04 09:50:00,7.36,7.39,7.35,7.38,891250.0,2.8447,2.8563,2.8408,2.8524,891250.0
2016-05-04 09:55:00,7.37,7.41,7.36,7.4,481658.0,2.8486,2.864,2.8447,2.8601,481658.0
2016-05-04 10:00:00,7.4,7.45,7.4,7.41,796991.0,2.8601,2.8795,2.8601,2.864,796991.0
2016-05-04 10:05:00,7.41,7.45,7.38,7.44,760443.0,2.864,2.8795,2.8524,2.8756,760443.0
2016-05-04 10:10:00,7.45,7.47,7.41,7.42,823869.0,2.8795,2.8872,2.864,2.8679,823869.0
2016-05-04 10:15:00,7.42,7.46,7.4,7.46,635220.0,2.8679,2.8833,2.8601,2.8833,635220.0
2016-05-04 10:20:00,7.45,7.46,7.41,7.42,574246.0,2.8795,2.8833,2.864,2.8679,574246.0
2016-05-04 10:25:00,7.43,7.45,7.42,7.45,247477.0,2.8717,2.8795,2.8679,2.8795,247477.0
2016-05-04 10:30:00,7.45,7.45,7.33,7.33,827744.0,2.8795,2.8795,2.8331,2.8331,827744.0
2016-05-04 10:35:00,7.32,7.36,7.3,7.35,734479.0,2.8292,2.8447,2.8215,2.8408,734479.0
2016-05-04 10:40:00,7.35,7.35,7.28,7.29,402285.0,2.8408,2.8408,2.8138,2.8176,402285.0
2016-05-04 10:45:00,7.29,7.31,7.24,7.24,340857.0,2.8176,2.8254,2.7983,2.7983,340857.0
2016-05-04 10:50:00,7.24,7.3,7.24,7.27,334832.0,2.7983,2.8215,2.7983,2.8099,334832.0
2016-05-04 10:55:00,7.27,7.33,7.27,7.32,653054.0,2.8099,2.8331,2.8099,2.8292,653054.0
2016-05-04 11:00:00,7.32,7.34,7.3,7.32,316166.0,2.8292,2.837,2.8215,2.8292,316166.0
2016-05-04 11:05:00,7.32,7.34,7.31,7.31,239542.0,2.8292,2.837,2.8254,2.8254,239542.0
2016-05-04 11:10:00,7.32,7.35,7.28,7.28,337082.0,2.8292,2.8408,2.8138,2.8138,337082.0
2016-05-04 11:15:00,7.28,7.28,7.22,7.23,569865.0,2.8138,2.8138,2.7906,2.7944,569865.0
2016-05-04 11:20:00,7.23,7.23,7.19,7.21,193351.0,2.7944,2.7944,2.779,2.7867,193351.0
2016-05-04 11:25:00,7.21,7.26,7.2,7.24,261424.0,2.7867,2.806,2.7828,2.7983,261424.0
2016-05-04 11:30:00,7.24,7.28,7.23,7.28,271606.0,2.7983,2.8138,2.7944,2.8138,271606.0
2016-05-04 11:35:00,7.28,7.31,7.27,7.3,484471.0,2.8138,2.8254,2.8099,2.8215,484471.0
2016-05-04 11:40:00,7.3,7.32,7.28,7.28,268056.0,2.8215,2.8292,2.8138,2.8138,268056.0
2016-05-04 11:45:00,7.28,7.33,7.28,7.32,288567.0,2.8138,2.8331,2.8138,2.8292,288567.0
2016-05-04 11:50:00,7.32,7.35,7.31,7.32,443989.0,2.8292,2.8408,2.8254,2.8292,443989.0
2016-05-04 11:55:00,7.32,7.34,7.31,7.31,161508.0,2.8292,2.837,2.8254,2.8254,161508.0
2016-05-04 12:00:00,7.32,7.39,7.32,7.39,433417.0,2.8292,2.8563,2.8292,2.8563,433417.0
2016-05-04 12:05:00,7.39,7.42,7.35,7.37,606325.0,2.8563,2.8679,2.8408,2.8486,606325.0
2016-05-04 12:10:00,7.37,7.43,7.36,7.43,387774.0,2.8486,2.8717,2.8447,2.8717,387774.0
2016-05-04 12:15:00,7.43,7.43,7.38,7.38,354697.0,2.8717,2.8717,2.8524,2.8524,354697.0
2016-05-04 12:20:00,7.38,7.42,7.37,7.4,216108.0,2.8524,2.8679,2.8486,2.8601,216108.0
2016-05-04 12:25:00,7.4,7.41,7.37,7.38,234068.0,2.8601,2.864,2.8486,2.8524,234068.0
2016-05-04 12:30:00,7.38,7.42,7.36,7.41,154753.0,2.8524,2.8679,2.8447,2.864,154753.0
2016-05-04 12:35:00,7.42,7.42,7.38,7.39,331316.0,2.8679,2.8679,2.8524,2.8563,331316.0
2016-05-04 12:40:00,7.39,7.4,7.36,7.37,190642.0,2.8563,2.8601,2.8447,2.8486,190642.0
2016-05-04 12:45:00,7.37,7.41,7.37,7.39,156066.0,2.8486,2.864,2.8486,2.8563,156066.0
2016-05-04 12:50:00,7.39,7.4,7.35,7.36,247880.0,2.8563,2.8601,2.8408,2.8447,247880.0
2016-05-04 12:55:00,7.36,7.37,7.34,7.35,158532.0,2.8447,2.8486,2.837,2.8408,158532.0
2016-05-04 13:00:00,7.35,7.37,7.33,7.34,264972.0,2.8408,2.8486,2.8331,2.837,264972.0
2016-05-04 13:05:00,7.35,7.35,7.32,7.34,181728.0,2.8408,2.8408,2.8292,2.837,181728.0
2016-05-04 13:10:00,7.34,7.34,7.28,7.29,584576.0,2.837,2.837,2.8138,2.8176,584576.0
2016-05-04 13:15:00,7.3,7.33,7.29,7.31,380122.0,2.8215,2.8331,2.8176,2.8254,380122.0
2016-05-04 13:20:00,7.31,7.33,7.3,7.33,116834.0,2.8254,2.8331,2.8215,2.8331,116834.0
2016-05-04 13:25:00,7.33,7.34,7.32,7.34,203049.0,2.8331,2.837,2.8292,2.837,203049.0
2016-05-04 13:30:00,7.34,7.36,7.33,7.34,325910.0,2.837,2.8447,2.8331,2.837,325910.0
2016-05-04 13:35:00,7.33,7.36,7.32,7.33,174571.0,2.8331,2.8447,2.8292,2.8331,174571.0
2016-05-04 13:40:00,7.33,7.34,7.33,7.34,71362.0,2.8331,2.837,2.8331,2.837,71362.0
2016-05-04 13:45:00,7.33,7.34,7.33,7.33,203791.0,2.8331,2.837,2.8331,2.8331,203791.0
2016-05-04 13:50:00,7.33,7.34,7.32,7.33,84174.0,2.8331,2.837,2.8292,2.8331,84174.0
2016-05-04 13:55:00,7.33,7.33,7.28,7.29,111297.0,2.8331,2.8331,2.8138,2.8176,111297.0
2016-05-04 14:00:00,7.29,7.31,7.28,7.29,186300.0,2.8176,2.8254,2.8138,2.8176,186300.0
2016-05-04 14:05:00,7.29,7.3,7.27,7.29,226449.0,2.8176,2.8215,2.8099,2.8176,226449.0
2016-05-04 14:10:00,7.29,7.3,7.28,7.29,144139.0,2.8176,2.8215,2.8138,2.8176,144139.0
2016-05-04 14:15:00,7.3,7.3,7.27,7.28,144720.0,2.8215,2.8215,2.8099,2.8138,144720.0
2016-05-04 14:20:00,7.28,7.31,7.27,7.31,192011.0,2.8138,2.8254,2.8099,2.8254,192011.0
2016-05-04 14:25:00,7.31,7.33,7.3,7.33,249507.0,2.8254,2.8331,2.8215,2.8331,249507.0
2016-05-04 14:30:00,7.32,7.33,7.3,7.31,133179.0,2.8292,2.8331,2.8215,2.8254,133179.0
2016-05-04 14:35:00,7.31,7.32,7.3,7.31,138926.0,2.8254,2.8292,2.8215,2.8254,138926.0
2016-05-04 14:40:00,7.32,7.32,7.3,7.31,62838.0,2.8292,2.8292,2.8215,2.8254,62838.0
2016-05-04 14:45:00,7.31,7.32,7.3,7.32,36595.0,2.8254,2.8292,2.8215,2.8292,36595.0
2016-05-04 14:50:00,7.31,7.33,7.31,7.32,125432.0,2.8254,2.8331,2.8254,2.8292,125432.0
2016-05-04 14:55:00,7.32,7.33,7.31,7.32,48166.0,2.8292,2.8331,2.8254,2.8292,48166.0
2016-05-04 15:00:00,7.31,7.33,7.31,7.33,213171.0,2.8254,2.8331,2.8254,2.8331,213171.0
2016-05-04 15:05:00,7.32,7.34,7.32,7.34,220059.0,2.8292,2.837,2.8292,2.837,220059.0
2016-05-04 15:10:00,7.34,7.34,7.32,7.33,185624.0,2.837,2.837,2.8292,2.8331,185624.0
2016-05-04 15:15:00,7.33,7.35,7.33,7.34,436272.0,2.8331,2.8408,2.8331,2.837,436272.0
2016-05-04 15:20:00,7.34,7.35,7.33,7.33,181309.0,2.837,2.8408,2.8331,2.8331,181309.0
2016-05-04 15:25:00,7.33,7.33,7.3,7.3,225337.0,2.8331,2.8331,2.8215,2.8215,225337.0
2016-05-04 15:30:00,7.31,7.32,7.3,7.32,120579.0,2.8254,2.8292,2.8215,2.8292,120579.0
2016-05-04 15:35:00,7.32,7.32,7.3,7.32,161690.0,2.8292,2.8292,2.8215,2.8292,161690.0
2016-05-04 15:40:00,7.32,7.35,7.31,7.33,338517.0,2.8292,2.8408,2.8254,2.8331,338517.0
2016-05-04 15:45:00,7.33,7.34,7.32,7.33,113003.0,2.8331,2.837,2.8292,2.8331,113003.0
2016-05-04 15:50:00,7.33,7.34,7.32,7.32,326110.0,2.8331,2.837,2.8292,2.8292,326110.0
2016-05-04 15:55:00,7.33,7.33,7.31,7.32,609552.0,2.8331,2.8331,2.8254,2.8292,609552.0
2016-05-05 09:30:00,7.58,7.6,7.47,7.51,1340723.0,2.9297,2.9374,2.8872,2.9027,1340723.0
2016-05-05 09:35:00,7.51,7.54,7.45,7.52,1375312.0,2.9027,2.9143,2.8795,2.9065,1375312.0
2016-05-05 09:40:00,7.52,7.56,7.48,7.51,727406.0,2.9065,2.922,2.8911,2.9027,727406.0
2016-05-05 09:45:00,7.5,7.51,7.44,7.5,712797.0,2.8988,2.9027,2.8756,2.8988,712797.0
2016-05-05 09:50:00,7.5,7.57,7.49,7.55,903425.0,2.8988,2.9259,2.8949,2.9181,903425.0
2016-05-05 09:55:00,7.56,7.58,7.53,7.56,528235.0,2.922,2.9297,2.9104,2.922,528235.0
2016-05-05 10:00:00,7.55,7.58,7.51,7.57,601058.0,2.9181,2.9297,2.9027,2.9259,601058.0
2016-05-05 10:05:00,7.58,7.6,7.57,7.59,837814.0,2.9297,2.9374,2.9259,2.9336,837814.0
2016-05-05 10:10:00,7.59,7.64,7.58,7.64,602913.0,2.9336,2.9529,2.9297,2.9529,602913.0
2016-05-05 10:15:00,7.63,7.64,7.55,7.57,581037.0,2.949,2.9529,2.9181,2.9259,581037.0
2016-05-05 10:20:00,7.57,7.58,7.53,7.55,366204.0,2.9259,2.9297,2.9104,2.9181,366204.0
2016-05-05 10:25:00,7.55,7.55,7.47,7.51,821614.0,2.9181,2.9181,2.8872,2.9027,821614.0
2016-05-05 10:30:00,7.5,7.54,7.49,7.52,400927.0,2.8988,2.9143,2.8949,2.9065,400927.0
2016-05-05 10:35:00,7.52,7.53,7.47,7.48,527143.0,2.9065,2.9104,2.8872,2.8911,527143.0
2016-05-05 10:40:00,7.48,7.49,7.44,7.46,448486.0,2.8911,2.8949,2.8756,2.8833,448486.0
2016-05-05 10:45:00,7.46,7.47,7.43,7.45,490494.0,2.8833,2.8872,2.8717,2.8795,490494.0
2016-05-05 10:50:00,7.44,7.48,7.43,7.47,476609.0,2.8756,2.8911,2.8717,2.8872,476609.0
2016-05-05 10:55:00,7.47,7.47,7.43,7.44,273032.0,2.8872,2.8872,2.8717,2.8756,273032.0
2016-05-05 11:00:00,7.44,7.45,7.42,7.44,269228.0,2.8756,2.8795,2.8679,2.8756,269228.0
2016-05-05 11:05:00,7.44,7.45,7.42,7.44,168880.0,2.8756,2.8795,2.8679,2.8756,168880.0
2016-05-05 11:10:00,7.44,7.44,7.4,7.4,394687.0,2.8756,2.8756,2.8601,2.8601,394687.0
2016-05-05 11:15:00,7.41,7.41,7.38,7.4,248285.0,2.864,2.864,2.8524,2.8601,248285.0
2016-05-05 11:20:00,7.4,7.4,7.35,7.37,459159.0,2.8601,2.8601,2.8408,2.8486,459159.0
2016-05-05 11:25:00,7.37,7.4,7.37,7.39,139676.0,2.8486,2.8601,2.8486,2.8563,139676.0
2016-05-05 11:30:00,7.39,7.42,7.37,7.38,343601.0,2.8563,2.8679,2.8486,2.8524,343601.0
2016-05-05 11:35:00,7.39,7.43,7.35,7.36,508007.0,2.8563,2.8717,2.8408,2.8447,508007.0
2016-05-05 11:40:00,7.36,7.37,7.33,7.35,298021.0,2.8447,2.8486,2.8331,2.8408,298021.0
2016-05-05 11:45:00,7.35,7.35,7.31,7.32,343410.0,2.8408,2.8408,2.8254,2.8292,343410.0
2016-05-05 11:50:00,7.32,7.34,7.29,7.3,336823.0,2.8292,2.837,2.8176,2.8215,336823.0
2016-05-05 11:55:00,7.3,7.31,7.28,7.3,238141.0,2.8215,2.8254,2.8138,2.8215,238141.0
2016-05-05 12:00:00,7.29,7.32,7.29,7.31,117994.0,2.8176,2.8292,2.8176,2.8254,117994.0
2016-05-05 12:05:00,7.31,7.31,7.25,7.26,300449.0,2.8254,2.8254,2.8022,2.806,300449.0
2016-05-05 12:10:00,7.26,7.27,7.24,7.24,433949.0,2.806,2.8099,2.7983,2.7983,433949.0
2016-05-05 12:15:00,7.25,7.25,7.22,7.23,564233.0,2.8022,2.8022,2.7906,2.7944,564233.0
2016-05-05 12:20:00,7.23,7.23,7.14,7.16,804949.0,2.7944,2.7944,2.7597,2.7674,804949.0
2016-05-05 12:25:00,7.15,7.16,7.1,7.14,851735.0,2.7635,2.7674,2.7442,2.7597,851735.0
2016-05-05 12:30:00,7.14,7.16,7.1,7.13,670956.0,2.7597,2.7674,2.7442,2.7558,670956.0
2016-05-05 12:35:00,7.13,7.14,7.1,7.11,289199.0,2.7558,2.7597,2.7442,2.7481,289199.0
2016-05-05 12:40:00,7.11,7.12,7.08,7.12,725420.0,2.7481,2.7519,2.7365,2.7519,725420.0
2016-05-05 12:45:00,7.12,7.12,7.09,7.11,442620.0,2.7519,2.7519,2.7403,2.7481,442620.0
2016-05-05 12:50:00,7.11,7.18,7.1,7.16,366347.0,2.7481,2.7751,2.7442,2.7674,366347.0
2016-05-05 12:55:00,7.16,7.17,7.14,7.14,247368.0,2.7674,2.7713,2.7597,2.7597,247368.0
2016-05-05 13:00:00,7.14,7.15,7.12,7.14,357882.0,2.7597,2.7635,2.7519,2.7597,357882.0
2016-05-05 13:05:00,7.14,7.15,7.11,7.12,122849.0,2.7597,2.7635,2.7481,2.7519,122849.0
2016-05-05 13:10:00,7.12,7.12,7.08,7.08,361107.0,2.7519,2.7519,2.7365,2.7365,361107.0
2016-05-05 13:15:00,7.09,7.11,7.08,7.09,289595.0,2.7403,2.7481,2.7365,2.7403,289595.0
2016-05-05 13:20:00,7.09,7.09,7.04,7.04,421139.0,2.7403,2.7403,2.721,2.721,421139.0
2016-05-05 13:25:00,7.04,7.05,6.97,6.97,1035429.0,2.721,2.7249,2.694,2.694,1035429.0
2016-05-05 13:30:00,6.98,6.98,6.92,6.95,1443723.0,2.6978,2.6978,2.6746,2.6862,1443723.0
2016-05-05 13:35:00,6.95,6.99,6.93,6.99,646553.0,2.6862,2.7017,2.6785,2.7017,646553.0
2016-05-05 13:40:00,6.99,7.01,6.95,7.0,919344.0,2.7017,2.7094,2.6862,2.7055,919344.0
2016-05-05 13:45:00,7.0,7.02,6.97,6.99,764386.0,2.7055,2.7133,2.694,2.7017,764386.0
2016-05-05 13:50:00,7.0,7.0,6.98,7.0,138677.0,2.7055,2.7055,2.6978,2.7055,138677.0
2016-05-05 13:55:00,7.0,7.01,6.97,7.01,230814.0,2.7055,2.7094,2.694,2.7094,230814.0
2016-05-05 14:00:00,7.0,7.02,6.97,7.02,203487.0,2.7055,2.7133,2.694,2.7133,203487.0
2016-05-05 14:05:00,7.02,7.04,7.0,7.02,201558.0,2.7133,2.721,2.7055,2.7133,201558.0
2016-05-05 14:10:00,7.03,7.07,7.02,7.06,323814.0,2.7171,2.7326,2.7133,2.7287,323814.0
2016-05-05 14:15:00,7.06,7.06,7.02,7.04,290853.0,2.7287,2.7287,2.7133,2.721,290853.0
2016-05-05 14:20:00,7.05,7.16,7.04,7.14,696141.0,2.7249,2.7674,2.721,2.7597,696141.0
2016-05-05 14:25:00,7.15,7.15,7.11,7.15,304304.0,2.7635,2.7635,2.7481,2.7635,304304.0
2016-05-05 14:30:00,7.15,7.16,7.14,7.15,170604.0,2.7635,2.7674,2.7597,2.7635,170604.0
2016-05-05 14:35:00,7.15,7.18,7.14,7.18,192741.0,2.7635,2.7751,2.7597,2.7751,192741.0
2016-05-05 14:40:00,7.17,7.19,7.16,7.19,199937.0,2.7713,2.779,2.7674,2.779,199937.0
2016-05-05 14:45:00,7.19,7.21,7.18,7.18,172848.0,2.779,2.7867,2.7751,2.7751,172848.0
2016-05-05 14:50:00,7.18,7.19,7.15,7.16,135518.0,2.7751,2.779,2.7635,2.7674,135518.0
2016-05-05 14:55:00,7.15,7.16,7.13,7.13,202627.0,2.7635,2.7674,2.7558,2.7558,202627.0
2016-05-05 15:00:00,7.13,7.14,7.1,7.11,315101.0,2.7558,2.7597,2.7442,2.7481,315101.0
2016-05-05 15:05:00,7.11,7.13,7.1,7.13,189251.0,2.7481,2.7558,2.7442,2.7558,189251.0
2016-05-05 15:10:00,7.13,7.15,7.12,7.14,145023.0,2.7558,2.7635,2.7519,2.7597,145023.0
2016-05-05 15:15:00,7.14,7.14,7.1,7.13,162917.0,2.7597,2.7597,2.7442,2.7558,162917.0
2016-05-05 15:20:00,7.12,7.14,7.11,7.14,176729.0,2.7519,2.7597,2.7481,2.7597,176729.0
2016-05-05 15:25:00,7.14,7.14,7.1,7.12,241671.0,2.7597,2.7597,2.7442,2.7519,241671.0
2016-05-05 15:30:00,7.12,7.13,7.11,7.12,120527.0,2.7519,2.7558,2.7481,2.7519,120527.0
2016-05-05 15:35:00,7.12,7.12,7.09,7.1,153997.0,2.7519,2.7519,2.7403,2.7442,153997.0
2016-05-05 15:40:00,7.1,7.11,7.08,7.1,479794.0,2.7442,2.7481,2.7365,2.7442,479794.0
2016-05-05 15:45:00,7.1,7.1,7.08,7.08,299252.0,2.7442,2.7442,2.7365,2.7365,299252.0
2016-05-05 15:50:00,7.08,7.09,7.08,7.08,481915.0,2.7365,2.7403,2.7365,2.7365,481915.0
2016-05-05 15:55:00,7.08,7.09,7.07,7.07,1403311.0,2.7365,2.7403,2.7326,2.7326,1403311.0
2016-05-06 09:30:00,6.96,7.01,6.88,6.99,988202.0,2.6901,2.7094,2.6592,2.7017,988202.0
2016-05-06 09:35:00,6.99,7.15,6.98,7.08,843033.0,2.7017,2.7635,2.6978,2.7365,843033.0
2016-05-06 09:40:00,7.08,7.18,7.08,7.16,767333.0,2.7365,2.7751,2.7365,2.7674,767333.0
2016-05-06 09:45:00,7.15,7.19,7.11,7.16,701793.0,2.7635,2.779,2.7481,2.7674,701793.0
2016-05-06 09:50:00,7.16,7.24,7.15,7.23,763509.0,2.7674,2.7983,2.7635,2.7944,763509.0
2016-05-06 09:55:00,7.23,7.24,7.16,7.18,487250.0,2.7944,2.7983,2.7674,2.7751,487250.0
2016-05-06 10:00:00,7.19,7.3,7.18,7.29,650642.0,2.779,2.8215,2.7751,2.8176,650642.0
2016-05-06 10:05:00,7.29,7.3,7.27,7.28,461568.0,2.8176,2.8215,2.8099,2.8138,461568.0
2016-05-06 10:10:00,7.28,7.29,7.23,7.26,407284.0,2.8138,2.8176,2.7944,2.806,407284.0
2016-05-06 10:15:00,7.26,7.34,7.25,7.33,743766.0,2.806,2.837,2.8022,2.8331,743766.0
2016-05-06 10:20:00,7.33,7.36,7.31,7.33,679429.0,2.8331,2.8447,2.8254,2.8331,679429.0
2016-05-06 10:25:00,7.33,7.39,7.32,7.38,967280.0,2.8331,2.8563,2.8292,2.8524,967280.0
2016-05-06 10:30:00,7.37,7.41,7.35,7.41,860584.0,2.8486,2.864,2.8408,2.864,860584.0
2016-05-06 10:35:00,7.41,7.42,7.32,7.35,496042.0,2.864,2.8679,2.8292,2.8408,496042.0
2016-05-06 10:40:00,7.34,7.36,7.3,7.32,771093.0,2.837,2.8447,2.8215,2.8292,771093.0
2016-05-06 10:45:00,7.33,7.33,7.29,7.29,258309.0,2.8331,2.8331,2.8176,2.8176,258309.0
2016-05-06 10:50:00,7.3,7.33,7.24,7.27,381907.0,2.8215,2.8331,2.7983,2.8099,381907.0
2016-05-06 10:55:00,7.27,7.28,7.23,7.25,377580.0,2.8099,2.8138,2.7944,2.8022,377580.0
2016-05-06 11:00:00,7.25,7.31,7.24,7.28,478063.0,2.8022,2.8254,2.7983,2.8138,478063.0
2016-05-06 11:05:00,7.29,7.31,7.25,7.25,872021.0,2.8176,2.8254,2.8022,2.8022,872021.0
2016-05-06 11:10:00,7.25,7.3,7.25,7.27,215238.0,2.8022,2.8215,2.8022,2.8099,215238.0
2016-05-06 11:15:00,7.28,7.34,7.27,7.32,233396.0,2.8138,2.837,2.8099,2.8292,233396.0
2016-05-06 11:20:00,7.32,7.35,7.31,7.33,293883.0,2.8292,2.8408,2.8254,2.8331,293883.0
2016-05-06 11:25:00,7.34,7.38,7.34,7.36,408530.0,2.837,2.8524,2.837,2.8447,408530.0
2016-05-06 11:30:00,7.36,7.36,7.34,7.35,173706.0,2.8447,2.8447,2.837,2.8408,173706.0
2016-05-06 11:35:00,7.34,7.37,7.32,7.36,347890.0,2.837,2.8486,2.8292,2.8447,347890.0
2016-05-06 11:40:00,7.37,7.37,7.35,7.36,198523.0,2.8486,2.8486,2.8408,2.8447,198523.0
2016-05-06 11:45:00,7.36,7.37,7.3,7.31,361261.0,2.8447,2.8486,2.8215,2.8254,361261.0
2016-05-06 11:50:00,7.31,7.32,7.28,7.31,195616.0,2.8254,2.8292,2.8138,2.8254,195616.0
2016-05-06 11:55:00,7.31,7.33,7.28,7.28,138941.0,2.8254,2.8331,2.8138,2.8138,138941.0
2016-05-06 12:00:00,7.28,7.31,7.28,7.28,112650.0,2.8138,2.8254,2.8138,2.8138,112650.0
2016-05-06 12:05:00,7.28,7.32,7.28,7.3,175214.0,2.8138,2.8292,2.8138,2.8215,175214.0
2016-05-06 12:10:00,7.3,7.32,7.3,7.32,84108.0,2.8215,2.8292,2.8215,2.8292,84108.0
2016-05-06 12:15:00,7.32,7.33,7.31,7.31,100440.0,2.8292,2.8331,2.8254,2.8254,100440.0
2016-05-06 12:20:00,7.32,7.34,7.3,7.32,97796.0,2.8292,2.837,2.8215,2.8292,97796.0
2016-05-06 12:25:00,7.32,7.32,7.26,7.27,172078.0,2.8292,2.8292,2.806,2.8099,172078.0
2016-05-06 12:30:00,7.27,7.28,7.25,7.27,280810.0,2.8099,2.8138,2.8022,2.8099,280810.0
2016-05-06 12:35:00,7.26,7.31,7.25,7.3,318535.0,2.806,2.8254,2.8022,2.8215,318535.0
2016-05-06 12:40:00,7.3,7.33,7.3,7.32,150920.0,2.8215,2.8331,2.8215,2.8292,150920.0
2016-05-06 12:45:00,7.31,7.32,7.29,7.3,54869.0,2.8254,2.8292,2.8176,2.8215,54869.0
2016-05-06 12:50:00,7.3,7.33,7.3,7.32,76506.0,2.8215,2.8331,2.8215,2.8292,76506.0
2016-05-06 12:55:00,7.32,7.37,7.32,7.36,212958.0,2.8292,2.8486,2.8292,2.8447,212958.0
2016-05-06 13:00:00,7.36,7.37,7.33,7.34,174701.0,2.8447,2.8486,2.8331,2.837,174701.0
2016-05-06 13:05:00,7.34,7.37,7.33,7.36,155389.0,2.837,2.8486,2.8331,2.8447,155389.0
2016-05-06 13:10:00,7.36,7.38,7.35,7.36,94125.0,2.8447,2.8524,2.8408,2.8447,94125.0
2016-05-06 13:15:00,7.36,7.37,7.33,7.34,106729.0,2.8447,2.8486,2.8331,2.837,106729.0
2016-05-06 13:20:00,7.34,7.36,7.34,7.36,86691.0,2.837,2.8447,2.837,2.8447,86691.0
2016-05-06 13:25:00,7.36,7.36,7.32,7.33,214793.0,2.8447,2.8447,2.8292,2.8331,214793.0
2016-05-06 13:30:00,7.33,7.34,7.32,7.34,176985.0,2.8331,2.837,2.8292,2.837,176985.0
2016-05-06 13:35:00,7.34,7.36,7.33,7.33,210171.0,2.837,2.8447,2.8331,2.8331,210171.0
2016-05-06 13:40:00,7.33,7.34,7.29,7.3,91916.0,2.8331,2.837,2.8176,2.8215,91916.0
2016-05-06 13:45:00,7.3,7.31,7.27,7.3,216154.0,2.8215,2.8254,2.8099,2.8215,216154.0
2016-05-06 13:50:00,7.3,7.33,7.29,7.33,96426.0,2.8215,2.8331,2.8176,2.8331,96426.0
2016-05-06 13:55:00,7.33,7.36,7.31,7.36,204776.0,2.8331,2.8447,2.8254,2.8447,204776.0
2016-05-06 14:00:00,7.35,7.36,7.31,7.33,162399.0,2.8408,2.8447,2.8254,2.8331,162399.0
2016-05-06 14:05:00,7.33,7.34,7.32,7.33,162493.0,2.8331,2.837,2.8292,2.8331,162493.0
2016-05-06 14:10:00,7.32,7.33,7.31,7.32,147960.0,2.8292,2.8331,2.8254,2.8292,147960.0
2016-05-06 14:15:00,7.32,7.35,7.31,7.33,161698.0,2.8292,2.8408,2.8254,2.8331,161698.0
2016-05-06 14:20:00,7.32,7.35,7.32,7.34,146733.0,2.8292,2.8408,2.8292,2.837,146733.0
2016-05-06 14:25:00,7.34,7.34,7.32,7.32,125910.0,2.837,2.837,2.8292,2.8292,125910.0
2016-05-06 14:30:00,7.33,7.33,7.3,7.32,101097.0,2.8331,2.8331,2.8215,2.8292,101097.0
2016-05-06 14:35:00,7.33,7.33,7.3,7.32,135097.0,2.8331,2.8331,2.8215,2.8292,135097.0
2016-05-06 14:40:00,7.31,7.32,7.3,7.3,186633.0,2.8254,2.8292,2.8215,2.8215,186633.0
2016-05-06 14:45:00,7.3,7.3,7.28,7.29,111431.0,2.8215,2.8215,2.8138,2.8176,111431.0
2016-05-06 14:50:00,7.29,7.32,7.29,7.32,43320.0,2.8176,2.8292,2.8176,2.8292,43320.0
2016-05-06 14:55:00,7.32,7.32,7.3,7.3,290273.0,2.8292,2.8292,2.8215,2.8215,290273.0
2016-05-06 15:00:00,7.3,7.34,7.29,7.33,109510.0,2.8215,2.837,2.8176,2.8331,109510.0
2016-05-06 15:05:00,7.34,7.36,7.33,7.35,304046.0,2.837,2.8447,2.8331,2.8408,304046.0
2016-05-06 15:10:00,7.35,7.36,7.33,7.36,161167.0,2.8408,2.8447,2.8331,2.8447,161167.0
2016-05-06 15:15:00,7.36,7.37,7.35,7.37,313393.0,2.8447,2.8486,2.8408,2.8486,313393.0
2016-05-06 15:20:00,7.36,7.39,7.36,7.38,455362.0,2.8447,2.8563,2.8447,2.8524,455362.0
2016-05-06 15:25:00,7.38,7.38,7.36,7.37,327823.0,2.8524,2.8524,2.8447,2.8486,327823.0
2016-05-06 15:30:00,7.36,7.37,7.34,7.35,91193.0,2.8447,2.8486,2.837,2.8408,91193.0
2016-05-06 15:35:00,7.35,7.36,7.33,7.33,274759.0,2.8408,2.8447,2.8331,2.8331,274759.0
2016-05-06 15:40:00,7.33,7.34,7.31,7.32,147292.0,2.8331,2.837,2.8254,2.8292,147292.0
2016-05-06 15:45:00,7.32,7.34,7.31,7.34,462884.0,2.8292,2.837,2.8254,2.837,462884.0
2016-05-06 15:50:00,7.34,7.35,7.33,7.35,329638.0,2.837,2.8408,2.8331,2.8408,329638.0
2016-05-06 15:55:00,7.35,7.35,7.33,7.34,629186.0,2.8408,2.8408,2.8331,2.837,629186.0
2016-05-09 09:30:00,7.19,7.19,7.06,7.12,950666.0,2.779,2.779,2.7287,2.7519,950666.0
2016-05-09 09:35:00,7.12,7.13,7.04,7.08,734657.0,2.7519,2.7558,2.721,2.7365,734657.0
2016-05-09 09:40:00,7.08,7.1,7.02,7.09,1013326.0,2.7365,2.7442,2.7133,2.7403,1013326.0
2016-05-09 09:45:00,7.08,7.09,6.95,6.95,870922.0,2.7365,2.7403,2.6862,2.6862,870922.0
2016-05-09 09:50:00,6.95,6.96,6.91,6.95,1016637.0,2.6862,2.6901,2.6708,2.6862,1016637.0
2016-05-09 09:55:00,6.95,6.99,6.93,6.98,839411.0,2.6862,2.7017,2.6785,2.6978,839411.0
2016-05-09 10:00:00,6.98,7.03,6.97,7.0,1128916.0,2.6978,2.7171,2.694,2.7055,1128916.0
2016-05-09 10:05:00,7.01,7.02,6.96,6.96,856481.0,2.7094,2.7133,2.6901,2.6901,856481.0
2016-05-09 10:10:00,6.97,6.97,6.9,6.91,870190.0,2.694,2.694,2.6669,2.6708,870190.0
2016-05-09 10:15:00,6.91,6.92,6.88,6.9,872570.0,2.6708,2.6746,2.6592,2.6669,872570.0
2016-05-09 10:20:00,6.89,6.9,6.86,6.87,852282.0,2.663,2.6669,2.6514,2.6553,852282.0
2016-05-09 10:25:00,6.86,6.9,6.84,6.9,1006128.0,2.6514,2.6669,2.6437,2.6669,1006128.0
2016-05-09 10:30:00,6.9,6.91,6.84,6.86,567821.0,2.6669,2.6708,2.6437,2.6514,567821.0
2016-05-09 10:35:00,6.86,6.86,6.81,6.82,307691.0,2.6514,2.6514,2.6321,2.636,307691.0
2016-05-09 10:40:00,6.83,6.84,6.81,6.81,379003.0,2.6398,2.6437,2.6321,2.6321,379003.0
2016-05-09 10:45:00,6.81,6.82,6.76,6.79,1004261.0,2.6321,2.636,2.6128,2.6244,1004261.0
2016-05-09 10:50:00,6.79,6.8,6.68,6.68,1045960.0,2.6244,2.6282,2.5819,2.5819,1045960.0
2016-05-09 10:55:00,6.68,6.68,6.54,6.57,1939506.0,2.5819,2.5819,2.5278,2.5393,1939506.0
2016-05-09 11:00:00,6.57,6.63,6.56,6.57,1379428.0,2.5393,2.5625,2.5355,2.5393,1379428.0
2016-05-09 11:05:00,6.57,6.59,6.45,6.46,1386486.0,2.5393,2.5471,2.493,2.4968,1386486.0
2016-05-09 11:10:00,6.45,6.47,6.32,6.33,1490570.0,2.493,2.5007,2.4427,2.4466,1490570.0
2016-05-09 11:15:00,6.33,6.36,6.31,6.33,1458673.0,2.4466,2.4582,2.4389,2.4466,1458673.0
2016-05-09 11:20:00,6.33,6.51,6.32,6.51,2032135.0,2.4466,2.5162,2.4427,2.5162,2032135.0
2016-05-09 11:25:00,6.5,6.58,6.46,6.57,1232608.0,2.5123,2.5432,2.4968,2.5393,1232608.0
2016-05-09 11:30:00,6.57,6.65,6.56,6.62,1797056.0,2.5393,2.5703,2.5355,2.5587,1797056.0
2016-05-09 11:35:00,6.62,6.71,6.62,6.68,1260595.0,2.5587,2.5935,2.5587,2.5819,1260595.0
2016-05-09 11:40:00,6.68,6.69,6.59,6.61,1315492.0,2.5819,2.5857,2.5471,2.5548,1315492.0
2016-05-09 11:45:00,6.61,6.64,6.57,6.62,631384.0,2.5548,2.5664,2.5393,2.5587,631384.0
2016-05-09 11:50:00,6.62,6.65,6.59,6.63,600446.0,2.5587,2.5703,2.5471,2.5625,600446.0
2016-05-09 11:55:00,6.63,6.64,6.6,6.62,371716.0,2.5625,2.5664,2.5509,2.5587,371716.0
2016-05-09 12:00:00,6.61,6.65,6.6,6.61,324674.0,2.5548,2.5703,2.5509,2.5548,324674.0
2016-05-09 12:05:00,6.61,6.63,6.58,6.58,311402.0,2.5548,2.5625,2.5432,2.5432,311402.0
2016-05-09 12:10:00,6.58,6.63,6.56,6.61,248732.0,2.5432,2.5625,2.5355,2.5548,248732.0
2016-05-09 12:15:00,6.61,6.62,6.58,6.6,244332.0,2.5548,2.5587,2.5432,2.5509,244332.0
2016-05-09 12:20:00,6.6,6.61,6.58,6.6,113571.0,2.5509,2.5548,2.5432,2.5509,113571.0
2016-05-09 12:25:00,6.6,6.63,6.59,6.63,157722.0,2.5509,2.5625,2.5471,2.5625,157722.0
2016-05-09 12:30:00,6.63,6.63,6.59,6.61,165473.0,2.5625,2.5625,2.5471,2.5548,165473.0
2016-05-09 12:35:00,6.6,6.62,6.58,6.58,310413.0,2.5509,2.5587,2.5432,2.5432,310413.0
2016-05-09 12:40:00,6.58,6.61,6.58,6.61,158653.0,2.5432,2.5548,2.5432,2.5548,158653.0
2016-05-09 12:45:00,6.6,6.64,6.59,6.64,220189.0,2.5509,2.5664,2.5471,2.5664,220189.0
2016-05-09 12:50:00,6.64,6.66,6.64,6.65,218578.0,2.5664,2.5741,2.5664,2.5703,218578.0
2016-05-09 12:55:00,6.65,6.7,6.65,6.69,158114.0,2.5703,2.5896,2.5703,2.5857,158114.0
2016-05-09 13:00:00,6.69,6.8,6.68,6.79,913253.0,2.5857,2.6282,2.5819,2.6244,913253.0
2016-05-09 13:05:00,6.78,6.79,6.73,6.78,354345.0,2.6205,2.6244,2.6012,2.6205,354345.0
2016-05-09 13:10:00,6.78,6.79,6.74,6.75,148609.0,2.6205,2.6244,2.6051,2.6089,148609.0
2016-05-09 13:15:00,6.74,6.74,6.71,6.74,133530.0,2.6051,2.6051,2.5935,2.6051,133530.0
2016-05-09 13:20:00,6.74,6.77,6.72,6.76,266947.0,2.6051,2.6166,2.5973,2.6128,266947.0
2016-05-09 13:25:00,6.77,6.77,6.75,6.76,158311.0,2.6166,2.6166,2.6089,2.6128,158311.0
2016-05-09 13:30:00,6.75,6.77,6.72,6.74,127257.0,2.6089,2.6166,2.5973,2.6051,127257.0
2016-05-09 13:35:00,6.74,6.75,6.73,6.73,204717.0,2.6051,2.6089,2.6012,2.6012,204717.0
2016-05-09 13:40:00,6.74,6.76,6.73,6.76,186099.0,2.6051,2.6128,2.6012,2.6128,186099.0
2016-05-09 13:45:00,6.76,6.76,6.72,6.73,87479.0,2.6128,2.6128,2.5973,2.6012,87479.0
2016-05-09 13:50:00,6.73,6.76,6.69,6.72,424538.0,2.6012,2.6128,2.5857,2.5973,424538.0
2016-05-09 13:55:00,6.72,6.74,6.7,6.7,83888.0,2.5973,2.6051,2.5896,2.5896,83888.0
2016-05-09 14:00:00,6.71,6.72,6.7,6.71,62510.0,2.5935,2.5973,2.5896,2.5935,62510.0
2016-05-09 14:05:00,6.71,6.74,6.71,6.73,109185.0,2.5935,2.6051,2.5935,2.6012,109185.0
2016-05-09 14:10:00,6.73,6.74,6.72,6.74,109104.0,2.6012,2.6051,2.5973,2.6051,109104.0
2016-05-09 14:15:00,6.73,6.73,6.72,6.73,97115.0,2.6012,2.6012,2.5973,2.6012,97115.0
2016-05-09 14:20:00,6.73,6.76,6.72,6.76,208968.0,2.6012,2.6128,2.5973,2.6128,208968.0
2016-05-09 14:25:00,6.76,6.77,6.73,6.75,275038.0,2.6128,2.6166,2.6012,2.6089,275038.0
2016-05-09 14:30:00,6.75,6.76,6.74,6.76,120264.0,2.6089,2.6128,2.6051,2.6128,120264.0
2016-05-09 14:35:00,6.76,6.77,6.76,6.76,226313.0,2.6128,2.6166,2.6128,2.6128,226313.0
2016-05-09 14:40:00,6.77,6.77,6.75,6.75,411306.0,2.6166,2.6166,2.6089,2.6089,411306.0
2016-05-09 14:45:00,6.75,6.81,6.75,6.81,399266.0,2.6089,2.6321,2.6089,2.6321,399266.0
2016-05-09 14:50:00,6.81,6.85,6.8,6.85,471781.0,2.6321,2.6476,2.6282,2.6476,471781.0
2016-05-09 14:55:00,6.85,6.9,6.85,6.9,415299.0,2.6476,2.6669,2.6476,2.6669,415299.0
2016-05-09 15:00:00,6.9,6.9,6.83,6.83,442716.0,2.6669,2.6669,2.6398,2.6398,442716.0
2016-05-09 15:05:00,6.83,6.84,6.83,6.83,106508.0,2.6398,2.6437,2.6398,2.6398,106508.0
2016-05-09 15:10:00,6.83,6.85,6.83,6.85,454163.0,2.6398,2.6476,2.6398,2.6476,454163.0
2016-05-09 15:15:00,6.85,6.86,6.84,6.85,304340.0,2.6476,2.6514,2.6437,2.6476,304340.0
2016-05-09 15:20:00,6.85,6.86,6.79,6.8,618749.0,2.6476,2.6514,2.6244,2.6282,618749.0
2016-05-09 15:25:00,6.8,6.83,6.78,6.79,442237.0,2.6282,2.6398,2.6205,2.6244,442237.0
2016-05-09 15:30:00,6.79,6.8,6.76,6.77,253532.0,2.6244,2.6282,2.6128,2.6166,253532.0
2016-05-09 15:35:00,6.76,6.79,6.76,6.77,429132.0,2.6128,2.6244,2.6128,2.6166,429132.0
2016-05-09 15:40:00,6.77,6.78,6.76,6.78,304137.0,2.6166,2.6205,2.6128,2.6205,304137.0
2016-05-09 15:45:00,6.78,6.78,6.77,6.78,126795.0,2.6205,2.6205,2.6166,2.6205,126795.0
2016-05-09 15:50:00,6.78,6.82,6.77,6.81,812571.0,2.6205,2.636,2.6166,2.6321,812571.0
2016-05-09 15:55:00,6.81,6.83,6.8,6.82,1525688.0,2.6321,2.6398,2.6282,2.636,1525688.0
2016-05-10 09:30:00,7.04,7.1,7.01,7.06,1027263.0,2.721,2.7442,2.7094,2.7287,1027263.0
2016-05-10 09:35:00,7.06,7.18,7.05,7.16,1157324.0,2.7287,2.7751,2.7249,2.7674,1157324.0
2016-05-10 09:40:00,7.17,7.19,7.15,7.17,567653.0,2.7713,2.779,2.7635,2.7713,567653.0
2016-05-10 09:45:00,7.17,7.18,7.13,7.17,518003.0,2.7713,2.7751,2.7558,2.7713,518003.0
2016-05-10 09:50:00,7.18,7.2,7.17,7.18,495958.0,2.7751,2.7828,2.7713,2.7751,495958.0
2016-05-10 09:55:00,7.17,7.18,7.13,7.13,241600.0,2.7713,2.7751,2.7558,2.7558,241600.0
2016-05-10 10:00:00,7.13,7.14,7.08,7.08,284026.0,2.7558,2.7597,2.7365,2.7365,284026.0
2016-05-10 10:05:00,7.08,7.13,7.06,7.11,725830.0,2.7365,2.7558,2.7287,2.7481,725830.0
2016-05-10 10:10:00,7.11,7.12,7.09,7.12,311974.0,2.7481,2.7519,2.7403,2.7519,311974.0
2016-05-10 10:15:00,7.12,7.18,7.11,7.14,593258.0,2.7519,2.7751,2.7481,2.7597,593258.0
2016-05-10 10:20:00,7.13,7.14,7.08,7.09,430811.0,2.7558,2.7597,2.7365,2.7403,430811.0
2016-05-10 10:25:00,7.09,7.12,7.07,7.12,280952.0,2.7403,2.7519,2.7326,2.7519,280952.0
2016-05-10 10:30:00,7.12,7.15,7.11,7.14,306568.0,2.7519,2.7635,2.7481,2.7597,306568.0
2016-05-10 10:35:00,7.15,7.15,7.12,7.12,224247.0,2.7635,2.7635,2.7519,2.7519,224247.0
2016-05-10 10:40:00,7.13,7.17,7.12,7.17,343527.0,2.7558,2.7713,2.7519,2.7713,343527.0
2016-05-10 10:45:00,7.17,7.22,7.16,7.22,470083.0,2.7713,2.7906,2.7674,2.7906,470083.0
2016-05-10 10:50:00,7.22,7.22,7.17,7.18,376375.0,2.7906,2.7906,2.7713,2.7751,376375.0
2016-05-10 10:55:00,7.19,7.19,7.15,7.17,259855.0,2.779,2.779,2.7635,2.7713,259855.0
2016-05-10 11:00:00,7.17,7.22,7.16,7.2,443233.0,2.7713,2.7906,2.7674,2.7828,443233.0
2016-05-10 11:05:00,7.2,7.21,7.17,7.19,254802.0,2.7828,2.7867,2.7713,2.779,254802.0
2016-05-10 11:10:00,7.19,7.2,7.18,7.19,168494.0,2.779,2.7828,2.7751,2.779,168494.0
2016-05-10 11:15:00,7.19,7.19,7.16,7.17,236071.0,2.779,2.779,2.7674,2.7713,236071.0
2016-05-10 11:20:00,7.17,7.17,7.14,7.15,256050.0,2.7713,2.7713,2.7597,2.7635,256050.0
2016-05-10 11:25:00,7.14,7.14,7.1,7.11,585194.0,2.7597,2.7597,2.7442,2.7481,585194.0
2016-05-10 11:30:00,7.11,7.15,7.1,7.15,109569.0,2.7481,2.7635,2.7442,2.7635,109569.0
2016-05-10 11:35:00,7.15,7.17,7.14,7.17,144867.0,2.7635,2.7713,2.7597,2.7713,144867.0
2016-05-10 11:40:00,7.17,7.17,7.15,7.16,156480.0,2.7713,2.7713,2.7635,2.7674,156480.0
2016-05-10 11:45:00,7.17,7.19,7.16,7.18,143348.0,2.7713,2.779,2.7674,2.7751,143348.0
2016-05-10 11:50:00,7.18,7.19,7.17,7.18,142886.0,2.7751,2.779,2.7713,2.7751,142886.0
2016-05-10 11:55:00,7.17,7.17,7.15,7.16,91728.0,2.7713,2.7713,2.7635,2.7674,91728.0
2016-05-10 12:00:00,7.16,7.19,7.15,7.17,187785.0,2.7674,2.779,2.7635,2.7713,187785.0
2016-05-10 12:05:00,7.17,7.19,7.16,7.18,143800.0,2.7713,2.779,2.7674,2.7751,143800.0
2016-05-10 12:10:00,7.18,7.19,7.17,7.18,121085.0,2.7751,2.779,2.7713,2.7751,121085.0
2016-05-10 12:15:00,7.19,7.19,7.17,7.17,47336.0,2.779,2.779,2.7713,2.7713,47336.0
2016-05-10 12:20:00,7.17,7.18,7.16,7.16,41278.0,2.7713,2.7751,2.7674,2.7674,41278.0
2016-05-10 12:25:00,7.16,7.18,7.16,7.18,99414.0,2.7674,2.7751,2.7674,2.7751,99414.0
2016-05-10 12:30:00,7.18,7.19,7.17,7.17,173631.0,2.7751,2.779,2.7713,2.7713,173631.0
2016-05-10 12:35:00,7.17,7.18,7.17,7.17,19457.0,2.7713,2.7751,2.7713,2.7713,19457.0
2016-05-10 12:40:00,7.18,7.18,7.16,7.17,175906.0,2.7751,2.7751,2.7674,2.7713,175906.0
2016-05-10 12:45:00,7.17,7.17,7.16,7.17,91015.0,2.7713,2.7713,2.7674,2.7713,91015.0
2016-05-10 12:50:00,7.17,7.17,7.16,7.17,76593.0,2.7713,2.7713,2.7674,2.7713,76593.0
2016-05-10 12:55:00,7.17,7.17,7.15,7.16,139704.0,2.7713,2.7713,2.7635,2.7674,139704.0
2016-05-10 13:00:00,7.16,7.16,7.13,7.14,195894.0,2.7674,2.7674,2.7558,2.7597,195894.0
2016-05-10 13:05:00,7.14,7.16,7.13,7.16,119551.0,2.7597,2.7674,2.7558,2.7674,119551.0
2016-05-10 13:10:00,7.16,7.17,7.15,7.17,76808.0,2.7674,2.7713,2.7635,2.7713,76808.0
2016-05-10 13:15:00,7.17,7.17,7.16,7.17,67087.0,2.7713,2.7713,2.7674,2.7713,67087.0
2016-05-10 13:20:00,7.17,7.18,7.16,7.17,103704.0,2.7713,2.7751,2.7674,2.7713,103704.0
2016-05-10 13:25:00,7.17,7.18,7.16,7.18,156492.0,2.7713,2.7751,2.7674,2.7751,156492.0
2016-05-10 13:30:00,7.18,7.2,7.17,7.19,298356.0,2.7751,2.7828,2.7713,2.779,298356.0
2016-05-10 13:35:00,7.19,7.21,7.18,7.2,161137.0,2.779,2.7867,2.7751,2.7828,161137.0
2016-05-10 13:40:00,7.2,7.22,7.2,7.22,178879.0,2.7828,2.7906,2.7828,2.7906,178879.0
2016-05-10 13:45:00,7.22,7.22,7.18,7.19,282254.0,2.7906,2.7906,2.7751,2.779,282254.0
2016-05-10 13:50:00,7.2,7.22,7.19,7.22,112795.0,2.7828,2.7906,2.779,2.7906,112795.0
2016-05-10 13:55:00,7.22,7.24,7.21,7.24,190388.0,2.7906,2.7983,2.7867,2.7983,190388.0
2016-05-10 14:00:00,7.24,7.24,7.22,7.22,266360.0,2.7983,2.7983,2.7906,2.7906,266360.0
2016-05-10 14:05:00,7.22,7.24,7.21,7.24,102489.0,2.7906,2.7983,2.7867,2.7983,102489.0
2016-05-10 14:10:00,7.24,7.25,7.23,7.25,143139.0,2.7983,2.8022,2.7944,2.8022,143139.0
2016-05-10 14:15:00,7.25,7.27,7.24,7.27,311313.0,2.8022,2.8099,2.7983,2.8099,311313.0
2016-05-10 14:20:00,7.27,7.31,7.26,7.3,521223.0,2.8099,2.8254,2.806,2.8215,521223.0
2016-05-10 14:25:00,7.3,7.32,7.27,7.32,441436.0,2.8215,2.8292,2.8099,2.8292,441436.0
2016-05-10 14:30:00,7.31,7.33,7.31,7.32,281609.0,2.8254,2.8331,2.8254,2.8292,281609.0
2016-05-10 14:35:00,7.32,7.33,7.31,7.33,98388.0,2.8292,2.8331,2.8254,2.8331,98388.0
2016-05-10 14:40:00,7.33,7.33,7.32,7.33,121192.0,2.8331,2.8331,2.8292,2.8331,121192.0
2016-05-10 14:45:00,7.33,7.33,7.31,7.32,105261.0,2.8331,2.8331,2.8254,2.8292,105261.0
2016-05-10 14:50:00,7.32,7.34,7.3,7.33,350608.0,2.8292,2.837,2.8215,2.8331,350608.0
2016-05-10 14:55:00,7.34,7.35,7.33,7.35,104994.0,2.837,2.8408,2.8331,2.8408,104994.0
2016-05-10 15:00:00,7.35,7.35,7.32,7.33,224947.0,2.8408,2.8408,2.8292,2.8331,224947.0
2016-05-10 15:05:00,7.33,7.33,7.32,7.33,105892.0,2.8331,2.8331,2.8292,2.8331,105892.0
2016-05-10 15:10:00,7.33,7.33,7.32,7.33,87789.0,2.8331,2.8331,2.8292,2.8331,87789.0
2016-05-10 15:15:00,7.33,7.34,7.32,7.33,378585.0,2.8331,2.837,2.8292,2.8331,378585.0
2016-05-10 15:20:00,7.33,7.34,7.31,7.33,292592.0,2.8331,2.837,2.8254,2.8331,292592.0
2016-05-10 15:25:00,7.33,7.34,7.32,7.33,152731.0,2.8331,2.837,2.8292,2.8331,152731.0
2016-05-10 15:30:00,7.33,7.33,7.31,7.31,434743.0,2.8331,2.8331,2.8254,2.8254,434743.0
2016-05-10 15:35:00,7.31,7.32,7.29,7.31,343320.0,2.8254,2.8292,2.8176,2.8254,343320.0
2016-05-10 15:40:00,7.31,7.34,7.3,7.33,246028.0,2.8254,2.837,2.8215,2.8331,246028.0
2016-05-10 15:45:00,7.33,7.34,7.32,7.33,213581.0,2.8331,2.837,2.8292,2.8331,213581.0
2016-05-10 15:50:00,7.33,7.34,7.32,7.33,359746.0,2.8331,2.837,2.8292,2.8331,359746.0
2016-05-10 15:55:00,7.33,7.35,7.33,7.35,988174.0,2.8331,2.8408,2.8331,2.8408,988174.0
2016-05-11 09:30:00,7.5,7.51,7.42,7.43,643930.0,2.8988,2.9027,2.8679,2.8717,643930.0
2016-05-11 09:35:00,7.44,7.44,7.35,7.39,789337.0,2.8756,2.8756,2.8408,2.8563,789337.0
2016-05-11 09:40:00,7.39,7.41,7.3,7.32,720720.0,2.8563,2.864,2.8215,2.8292,720720.0
2016-05-11 09:45:00,7.33,7.38,7.3,7.37,864813.0,2.8331,2.8524,2.8215,2.8486,864813.0
2016-05-11 09:50:00,7.37,7.4,7.32,7.33,713932.0,2.8486,2.8601,2.8292,2.8331,713932.0
2016-05-11 09:55:00,7.33,7.33,7.29,7.3,550169.0,2.8331,2.8331,2.8176,2.8215,550169.0
2016-05-11 10:00:00,7.29,7.3,7.19,7.22,882169.0,2.8176,2.8215,2.779,2.7906,882169.0
2016-05-11 10:05:00,7.22,7.27,7.22,7.26,802581.0,2.7906,2.8099,2.7906,2.806,802581.0
2016-05-11 10:10:00,7.26,7.27,7.23,7.25,493785.0,2.806,2.8099,2.7944,2.8022,493785.0
2016-05-11 10:15:00,7.25,7.32,7.24,7.27,600394.0,2.8022,2.8292,2.7983,2.8099,600394.0
2016-05-11 10:20:00,7.27,7.37,7.25,7.37,660633.0,2.8099,2.8486,2.8022,2.8486,660633.0
2016-05-11 10:25:00,7.37,7.37,7.31,7.37,380593.0,2.8486,2.8486,2.8254,2.8486,380593.0
2016-05-11 10:30:00,7.37,7.52,7.36,7.48,1909984.0,2.8486,2.9065,2.8447,2.8911,1909984.0
2016-05-11 10:35:00,7.48,7.54,7.48,7.49,1143736.0,2.8911,2.9143,2.8911,2.8949,1143736.0
2016-05-11 10:40:00,7.49,7.51,7.43,7.51,804243.0,2.8949,2.9027,2.8717,2.9027,804243.0
2016-05-11 10:45:00,7.51,7.53,7.49,7.51,601231.0,2.9027,2.9104,2.8949,2.9027,601231.0
2016-05-11 10:50:00,7.51,7.56,7.51,7.56,613304.0,2.9027,2.922,2.9027,2.922,613304.0
2016-05-11 10:55:00,7.57,7.58,7.53,7.53,875870.0,2.9259,2.9297,2.9104,2.9104,875870.0
2016-05-11 11:00:00,7.53,7.53,7.48,7.49,560810.0,2.9104,2.9104,2.8911,2.8949,560810.0
2016-05-11 11:05:00,7.49,7.52,7.46,7.51,448002.0,2.8949,2.9065,2.8833,2.9027,448002.0
2016-05-11 11:10:00,7.51,7.54,7.5,7.54,687588.0,2.9027,2.9143,2.8988,2.9143,687588.0
2016-05-11 11:15:00,7.53,7.59,7.53,7.54,560682.0,2.9104,2.9336,2.9104,2.9143,560682.0
2016-05-11 11:20:00,7.54,7.57,7.52,7.56,198831.0,2.9143,2.9259,2.9065,2.922,198831.0
2016-05-11 11:25:00,7.57,7.6,7.56,7.59,781636.0,2.9259,2.9374,2.922,2.9336,781636.0
2016-05-11 11:30:00,7.6,7.62,7.58,7.62,562649.0,2.9374,2.9452,2.9297,2.9452,562649.0
2016-05-11 11:35:00,7.62,7.67,7.61,7.66,601474.0,2.9452,2.9645,2.9413,2.9606,601474.0
2016-05-11 11:40:00,7.66,7.68,7.65,7.68,414324.0,2.9606,2.9684,2.9568,2.9684,414324.0
2016-05-11 11:45:00,7.68,7.69,7.62,7.63,453186.0,2.9684,2.9722,2.9452,2.949,453186.0
2016-05-11 11:50:00,7.64,7.68,7.63,7.66,267905.0,2.9529,2.9684,2.949,2.9606,267905.0
2016-05-11 11:55:00,7.65,7.67,7.61,7.62,432264.0,2.9568,2.9645,2.9413,2.9452,432264.0
2016-05-11 12:00:00,7.62,7.62,7.57,7.61,523683.0,2.9452,2.9452,2.9259,2.9413,523683.0
2016-05-11 12:05:00,7.6,7.61,7.57,7.58,209162.0,2.9374,2.9413,2.9259,2.9297,209162.0
2016-05-11 12:10:00,7.58,7.6,7.55,7.58,347389.0,2.9297,2.9374,2.9181,2.9297,347389.0
2016-05-11 12:15:00,7.59,7.6,7.56,7.58,257702.0,2.9336,2.9374,2.922,2.9297,257702.0
2016-05-11 12:20:00,7.58,7.6,7.57,7.6,125331.0,2.9297,2.9374,2.9259,2.9374,125331.0
2016-05-11 12:25:00,7.6,7.63,7.59,7.62,126701.0,2.9374,2.949,2.9336,2.9452,126701.0
2016-05-11 12:30:00,7.62,7.63,7.61,7.63,157145.0,2.9452,2.949,2.9413,2.949,157145.0
2016-05-11 12:35:00,7.62,7.65,7.62,7.64,113821.0,2.9452,2.9568,2.9452,2.9529,113821.0
2016-05-11 12:40:00,7.64,7.64,7.62,7.63,139310.0,2.9529,2.9529,2.9452,2.949,139310.0
2016-05-11 12:45:00,7.63,7.63,7.6,7.61,122110.0,2.949,2.949,2.9374,2.9413,122110.0
2016-05-11 12:50:00,7.61,7.61,7.56,7.58,229113.0,2.9413,2.9413,2.922,2.9297,229113.0
2016-05-11 12:55:00,7.58,7.59,7.54,7.56,180438.0,2.9297,2.9336,2.9143,2.922,180438.0
2016-05-11 13:00:00,7.56,7.59,7.56,7.59,170585.0,2.922,2.9336,2.922,2.9336,170585.0
2016-05-11 13:05:00,7.59,7.61,7.58,7.6,178676.0,2.9336,2.9413,2.9297,2.9374,178676.0
2016-05-11 13:10:00,7.6,7.62,7.58,7.59,365395.0,2.9374,2.9452,2.9297,2.9336,365395.0
2016-05-11 13:15:00,7.59,7.6,7.55,7.57,326842.0,2.9336,2.9374,2.9181,2.9259,326842.0
2016-05-11 13:20:00,7.57,7.58,7.56,7.58,125055.0,2.9259,2.9297,2.922,2.9297,125055.0
2016-05-11 13:25:00,7.58,7.58,7.54,7.54,374563.0,2.9297,2.9297,2.9143,2.9143,374563.0
2016-05-11 13:30:00,7.55,7.56,7.54,7.54,80394.0,2.9181,2.922,2.9143,2.9143,80394.0
2016-05-11 13:35:00,7.54,7.55,7.49,7.5,447124.0,2.9143,2.9181,2.8949,2.8988,447124.0
2016-05-11 13:40:00,7.5,7.53,7.49,7.52,229570.0,2.8988,2.9104,2.8949,2.9065,229570.0
2016-05-11 13:45:00,7.53,7.55,7.52,7.54,158683.0,2.9104,2.9181,2.9065,2.9143,158683.0
2016-05-11 13:50:00,7.55,7.57,7.54,7.56,178167.0,2.9181,2.9259,2.9143,2.922,178167.0
2016-05-11 13:55:00,7.56,7.58,7.56,7.56,696547.0,2.922,2.9297,2.922,2.922,696547.0
2016-05-11 14:00:00,7.57,7.57,7.53,7.54,141589.0,2.9259,2.9259,2.9104,2.9143,141589.0
2016-05-11 14:05:00,7.54,7.54,7.51,7.53,177660.0,2.9143,2.9143,2.9027,2.9104,177660.0
2016-05-11 14:10:00,7.53,7.54,7.51,7.53,338042.0,2.9104,2.9143,2.9027,2.9104,338042.0
2016-05-11 14:15:00,7.53,7.53,7.51,7.53,150750.0,2.9104,2.9104,2.9027,2.9104,150750.0
2016-05-11 14:20:00,7.53,7.54,7.49,7.49,206159.0,2.9104,2.9143,2.8949,2.8949,206159.0
2016-05-11 14:25:00,7.5,7.55,7.49,7.54,389294.0,2.8988,2.9181,2.8949,2.9143,389294.0
2016-05-11 14:30:00,7.54,7.54,7.52,7.52,154174.0,2.9143,2.9143,2.9065,2.9065,154174.0
2016-05-11 14:35:00,7.52,7.53,7.49,7.51,213376.0,2.9065,2.9104,2.8949,2.9027,213376.0
2016-05-11 14:40:00,7.51,7.52,7.49,7.51,203991.0,2.9027,2.9065,2.8949,2.9027,203991.0
2016-05-11 14:45:00,7.51,7.51,7.47,7.47,240629.0,2.9027,2.9027,2.8872,2.8872,240629.0
2016-05-11 14:50:00,7.47,7.48,7.46,7.48,138760.0,2.8872,2.8911,2.8833,2.8911,138760.0
2016-05-11 14:55:00,7.48,7.5,7.47,7.49,211805.0,2.8911,2.8988,2.8872,2.8949,211805.0
2016-05-11 15:00:00,7.5,7.5,7.48,7.5,166016.0,2.8988,2.8988,2.8911,2.8988,166016.0
2016-05-11 15:05:00,7.5,7.5,7.47,7.49,149951.0,2.8988,2.8988,2.8872,2.8949,149951.0
2016-05-11 15:10:00,7.49,7.5,7.47,7.49,131043.0,2.8949,2.8988,2.8872,2.8949,131043.0
2016-05-11 15:15:00,7.48,7.48,7.44,7.44,219131.0,2.8911,2.8911,2.8756,2.8756,219131.0
2016-05-11 15:20:00,7.44,7.46,7.42,7.45,218896.0,2.8756,2.8833,2.8679,2.8795,218896.0
2016-05-11 15:25:00,7.45,7.47,7.44,7.46,281595.0,2.8795,2.8872,2.8756,2.8833,281595.0
2016-05-11 15:30:00,7.46,7.48,7.45,7.47,177300.0,2.8833,2.8911,2.8795,2.8872,177300.0
2016-05-11 15:35:00,7.47,7.47,7.41,7.42,573183.0,2.8872,2.8872,2.864,2.8679,573183.0
2016-05-11 15:40:00,7.42,7.43,7.39,7.4,671796.0,2.8679,2.8717,2.8563,2.8601,671796.0
2016-05-11 15:45:00,7.4,7.43,7.39,7.42,395221.0,2.8601,2.8717,2.8563,2.8679,395221.0
2016-05-11 15:50:00,7.41,7.44,7.41,7.42,363751.0,2.864,2.8756,2.864,2.8679,363751.0
2016-05-11 15:55:00,7.43,7.43,7.41,7.42,643996.0,2.8717,2.8717,2.864,2.8679,643996.0
2016-05-12 09:30:00,7.44,7.62,7.42,7.62,1295470.0,2.8756,2.9452,2.8679,2.9452,1295470.0
2016-05-12 09:35:00,7.61,7.66,7.55,7.57,898331.0,2.9413,2.9606,2.9181,2.9259,898331.0
2016-05-12 09:40:00,7.56,7.57,7.49,7.52,1252714.0,2.922,2.9259,2.8949,2.9065,1252714.0
2016-05-12 09:45:00,7.51,7.51,7.42,7.48,708483.0,2.9027,2.9027,2.8679,2.8911,708483.0
2016-05-12 09:50:00,7.48,7.53,7.43,7.43,552714.0,2.8911,2.9104,2.8717,2.8717,552714.0
2016-05-12 09:55:00,7.44,7.44,7.34,7.36,582097.0,2.8756,2.8756,2.837,2.8447,582097.0
2016-05-12 10:00:00,7.36,7.44,7.36,7.39,446750.0,2.8447,2.8756,2.8447,2.8563,446750.0
2016-05-12 10:05:00,7.38,7.39,7.31,7.35,561792.0,2.8524,2.8563,2.8254,2.8408,561792.0
2016-05-12 10:10:00,7.35,7.39,7.34,7.36,299712.0,2.8408,2.8563,2.837,2.8447,299712.0
2016-05-12 10:15:00,7.36,7.37,7.29,7.31,393595.0,2.8447,2.8486,2.8176,2.8254,393595.0
2016-05-12 10:20:00,7.31,7.33,7.29,7.3,656891.0,2.8254,2.8331,2.8176,2.8215,656891.0
2016-05-12 10:25:00,7.31,7.36,7.29,7.36,282338.0,2.8254,2.8447,2.8176,2.8447,282338.0
2016-05-12 10:30:00,7.35,7.36,7.28,7.33,728718.0,2.8408,2.8447,2.8138,2.8331,728718.0
2016-05-12 10:35:00,7.33,7.42,7.31,7.4,602429.0,2.8331,2.8679,2.8254,2.8601,602429.0
2016-05-12 10:40:00,7.41,7.41,7.3,7.33,317776.0,2.864,2.864,2.8215,2.8331,317776.0
2016-05-12 10:45:00,7.33,7.38,7.33,7.35,337700.0,2.8331,2.8524,2.8331,2.8408,337700.0
2016-05-12 10:50:00,7.36,7.4,7.34,7.39,301464.0,2.8447,2.8601,2.837,2.8563,301464.0
2016-05-12 10:55:00,7.38,7.4,7.36,7.38,264214.0,2.8524,2.8601,2.8447,2.8524,264214.0
2016-05-12 11:00:00,7.38,7.38,7.28,7.29,348436.0,2.8524,2.8524,2.8138,2.8176,348436.0
2016-05-12 11:05:00,7.29,7.29,7.24,7.25,367945.0,2.8176,2.8176,2.7983,2.8022,367945.0
2016-05-12 11:10:00,7.25,7.26,7.22,7.24,358237.0,2.8022,2.806,2.7906,2.7983,358237.0
2016-05-12 11:15:00,7.24,7.24,7.17,7.2,471003.0,2.7983,2.7983,2.7713,2.7828,471003.0
2016-05-12 11:20:00,7.19,7.21,7.17,7.2,269188.0,2.779,2.7867,2.7713,2.7828,269188.0
2016-05-12 11:25:00,7.2,7.28,7.19,7.28,539123.0,2.7828,2.8138,2.779,2.8138,539123.0
2016-05-12 11:30:00,7.28,7.31,7.26,7.29,336931.0,2.8138,2.8254,2.806,2.8176,336931.0
2016-05-12 11:35:00,7.29,7.33,7.28,7.32,319332.0,2.8176,2.8331,2.8138,2.8292,319332.0
2016-05-12 11:40:00,7.32,7.34,7.27,7.28,290671.0,2.8292,2.837,2.8099,2.8138,290671.0
2016-05-12 11:45:00,7.28,7.33,7.27,7.3,349159.0,2.8138,2.8331,2.8099,2.8215,349159.0
2016-05-12 11:50:00,7.31,7.33,7.29,7.32,154395.0,2.8254,2.8331,2.8176,2.8292,154395.0
2016-05-12 11:55:00,7.31,7.34,7.3,7.32,221144.0,2.8254,2.837,2.8215,2.8292,221144.0
2016-05-12 12:00:00,7.32,7.34,7.3,7.33,126770.0,2.8292,2.837,2.8215,2.8331,126770.0
2016-05-12 12:05:00,7.33,7.42,7.33,7.41,682598.0,2.8331,2.8679,2.8331,2.864,682598.0
2016-05-12 12:10:00,7.41,7.45,7.39,7.41,335343.0,2.864,2.8795,2.8563,2.864,335343.0
2016-05-12 12:15:00,7.41,7.47,7.4,7.47,343103.0,2.864,2.8872,2.8601,2.8872,343103.0
2016-05-12 12:20:00,7.46,7.51,7.44,7.47,311181.0,2.8833,2.9027,2.8756,2.8872,311181.0
2016-05-12 12:25:00,7.46,7.46,7.41,7.42,186714.0,2.8833,2.8833,2.864,2.8679,186714.0
2016-05-12 12:30:00,7.41,7.45,7.4,7.44,139615.0,2.864,2.8795,2.8601,2.8756,139615.0
2016-05-12 12:35:00,7.44,7.48,7.43,7.45,186935.0,2.8756,2.8911,2.8717,2.8795,186935.0
2016-05-12 12:40:00,7.45,7.48,7.44,7.45,155817.0,2.8795,2.8911,2.8756,2.8795,155817.0
2016-05-12 12:45:00,7.45,7.47,7.44,7.45,62256.0,2.8795,2.8872,2.8756,2.8795,62256.0
2016-05-12 12:50:00,7.45,7.45,7.43,7.44,26160.0,2.8795,2.8795,2.8717,2.8756,26160.0
2016-05-12 12:55:00,7.45,7.46,7.43,7.45,143552.0,2.8795,2.8833,2.8717,2.8795,143552.0
2016-05-12 13:00:00,7.45,7.46,7.39,7.4,101535.0,2.8795,2.8833,2.8563,2.8601,101535.0
2016-05-12 13:05:00,7.4,7.4,7.37,7.39,153193.0,2.8601,2.8601,2.8486,2.8563,153193.0
2016-05-12 13:10:00,7.39,7.42,7.37,7.39,104269.0,2.8563,2.8679,2.8486,2.8563,104269.0
2016-05-12 13:15:00,7.38,7.39,7.35,7.35,115383.0,2.8524,2.8563,2.8408,2.8408,115383.0
2016-05-12 13:20:00,7.36,7.37,7.34,7.34,115445.0,2.8447,2.8486,2.837,2.837,115445.0
2016-05-12 13:25:00,7.34,7.36,7.34,7.35,88912.0,2.837,2.8447,2.837,2.8408,88912.0
2016-05-12 13:30:00,7.35,7.38,7.34,7.37,107687.0,2.8408,2.8524,2.837,2.8486,107687.0
2016-05-12 13:35:00,7.37,7.37,7.32,7.32,150847.0,2.8486,2.8486,2.8292,2.8292,150847.0
2016-05-12 13:40:00,7.32,7.38,7.32,7.37,188264.0,2.8292,2.8524,2.8292,2.8486,188264.0
2016-05-12 13:45:00,7.37,7.41,7.37,7.39,202706.0,2.8486,2.864,2.8486,2.8563,202706.0
2016-05-12 13:50:00,7.39,7.4,7.35,7.39,180860.0,2.8563,2.8601,2.8408,2.8563,180860.0
2016-05-12 13:55:00,7.39,7.43,7.38,7.42,104397.0,2.8563,2.8717,2.8524,2.8679,104397.0
2016-05-12 14:00:00,7.43,7.43,7.4,7.41,144745.0,2.8717,2.8717,2.8601,2.864,144745.0
2016-05-12 14:05:00,7.42,7.42,7.39,7.4,97042.0,2.8679,2.8679,2.8563,2.8601,97042.0
2016-05-12 14:10:00,7.4,7.45,7.39,7.45,121563.0,2.8601,2.8795,2.8563,2.8795,121563.0
2016-05-12 14:15:00,7.44,7.45,7.41,7.42,93160.0,2.8756,2.8795,2.864,2.8679,93160.0
2016-05-12 14:20:00,7.41,7.42,7.37,7.37,97602.0,2.864,2.8679,2.8486,2.8486,97602.0
2016-05-12 14:25:00,7.37,7.42,7.37,7.41,478370.0,2.8486,2.8679,2.8486,2.864,478370.0
2016-05-12 14:30:00,7.41,7.41,7.38,7.38,174970.0,2.864,2.864,2.8524,2.8524,174970.0
2016-05-12 14:35:00,7.38,7.4,7.37,7.39,444496.0,2.8524,2.8601,2.8486,2.8563,444496.0
2016-05-12 14:40:00,7.38,7.42,7.38,7.41,496260.0,2.8524,2.8679,2.8524,2.864,496260.0
2016-05-12 14:45:00,7.41,7.43,7.4,7.42,169068.0,2.864,2.8717,2.8601,2.8679,169068.0
2016-05-12 14:50:00,7.43,7.43,7.4,7.41,130956.0,2.8717,2.8717,2.8601,2.864,130956.0
2016-05-12 14:55:00,7.4,7.41,7.38,7.4,210650.0,2.8601,2.864,2.8524,2.8601,210650.0
2016-05-12 15:00:00,7.4,7.42,7.39,7.41,68089.0,2.8601,2.8679,2.8563,2.864,68089.0
2016-05-12 15:05:00,7.4,7.43,7.4,7.42,105948.0,2.8601,2.8717,2.8601,2.8679,105948.0
2016-05-12 15:10:00,7.42,7.44,7.41,7.44,130142.0,2.8679,2.8756,2.864,2.8756,130142.0
2016-05-12 15:15:00,7.44,7.46,7.42,7.43,184694.0,2.8756,2.8833,2.8679,2.8717,184694.0
2016-05-12 15:20:00,7.43,7.45,7.42,7.44,116053.0,2.8717,2.8795,2.8679,2.8756,116053.0
2016-05-12 15:25:00,7.43,7.44,7.42,7.44,107890.0,2.8717,2.8756,2.8679,2.8756,107890.0
2016-05-12 15:30:00,7.44,7.44,7.41,7.41,49165.0,2.8756,2.8756,2.864,2.864,49165.0
2016-05-12 15:35:00,7.42,7.42,7.4,7.4,300415.0,2.8679,2.8679,2.8601,2.8601,300415.0
2016-05-12 15:40:00,7.4,7.41,7.37,7.39,473921.0,2.8601,2.864,2.8486,2.8563,473921.0
2016-05-12 15:45:00,7.39,7.39,7.37,7.38,318114.0,2.8563,2.8563,2.8486,2.8524,318114.0
2016-05-12 15:50:00,7.38,7.38,7.34,7.36,649961.0,2.8524,2.8524,2.837,2.8447,649961.0
2016-05-12 15:55:00,7.36,7.37,7.35,7.36,1021593.0,2.8447,2.8486,2.8408,2.8447,1021593.0
2016-05-13 09:30:00,7.23,7.24,7.17,7.21,852552.0,2.7944,2.7983,2.7713,2.7867,852552.0
2016-05-13 09:35:00,7.21,7.34,7.19,7.32,623070.0,2.7867,2.837,2.779,2.8292,623070.0
2016-05-13 09:40:00,7.33,7.37,7.26,7.26,783749.0,2.8331,2.8486,2.806,2.806,783749.0
2016-05-13 09:45:00,7.27,7.33,7.24,7.27,495557.0,2.8099,2.8331,2.7983,2.8099,495557.0
2016-05-13 09:50:00,7.25,7.27,7.2,7.25,330382.0,2.8022,2.8099,2.7828,2.8022,330382.0
2016-05-13 09:55:00,7.24,7.27,7.16,7.18,450632.0,2.7983,2.8099,2.7674,2.7751,450632.0
2016-05-13 10:00:00,7.18,7.2,7.11,7.17,508666.0,2.7751,2.7828,2.7481,2.7713,508666.0
2016-05-13 10:05:00,7.16,7.17,7.06,7.08,379247.0,2.7674,2.7713,2.7287,2.7365,379247.0
2016-05-13 10:10:00,7.08,7.09,7.03,7.09,655612.0,2.7365,2.7403,2.7171,2.7403,655612.0
2016-05-13 10:15:00,7.09,7.13,7.06,7.13,393493.0,2.7403,2.7558,2.7287,2.7558,393493.0
2016-05-13 10:20:00,7.13,7.13,7.04,7.06,318320.0,2.7558,2.7558,2.721,2.7287,318320.0
2016-05-13 10:25:00,7.06,7.07,7.01,7.06,498458.0,2.7287,2.7326,2.7094,2.7287,498458.0
2016-05-13 10:30:00,7.05,7.05,6.99,7.01,518449.0,2.7249,2.7249,2.7017,2.7094,518449.0
2016-05-13 10:35:00,7.0,7.04,7.0,7.02,255843.0,2.7055,2.721,2.7055,2.7133,255843.0
2016-05-13 10:40:00,7.02,7.05,6.99,7.02,317308.0,2.7133,2.7249,2.7017,2.7133,317308.0
2016-05-13 10:45:00,7.02,7.05,7.0,7.02,228154.0,2.7133,2.7249,2.7055,2.7133,228154.0
2016-05-13 10:50:00,7.02,7.06,7.01,7.04,322664.0,2.7133,2.7287,2.7094,2.721,322664.0
2016-05-13 10:55:00,7.04,7.14,7.04,7.12,300913.0,2.721,2.7597,2.721,2.7519,300913.0
2016-05-13 11:00:00,7.13,7.14,7.08,7.11,604178.0,2.7558,2.7597,2.7365,2.7481,604178.0
2016-05-13 11:05:00,7.11,7.17,7.1,7.16,783491.0,2.7481,2.7713,2.7442,2.7674,783491.0
2016-05-13 11:10:00,7.17,7.17,7.08,7.1,432254.0,2.7713,2.7713,2.7365,2.7442,432254.0
2016-05-13 11:15:00,7.1,7.1,7.06,7.09,519236.0,2.7442,2.7442,2.7287,2.7403,519236.0
2016-05-13 11:20:00,7.1,7.12,7.08,7.08,290706.0,2.7442,2.7519,2.7365,2.7365,290706.0
2016-05-13 11:25:00,7.08,7.1,7.06,7.08,324262.0,2.7365,2.7442,2.7287,2.7365,324262.0
2016-05-13 11:30:00,7.08,7.09,7.03,7.04,291972.0,2.7365,2.7403,2.7171,2.721,291972.0
2016-05-13 11:35:00,7.03,7.03,6.98,6.99,447163.0,2.7171,2.7171,2.6978,2.7017,447163.0
2016-05-13 11:40:00,6.99,6.99,6.95,6.96,577028.0,2.7017,2.7017,2.6862,2.6901,577028.0
2016-05-13 11:45:00,6.96,7.01,6.95,6.99,273677.0,2.6901,2.7094,2.6862,2.7017,273677.0
2016-05-13 11:50:00,6.99,6.99,6.95,6.98,360170.0,2.7017,2.7017,2.6862,2.6978,360170.0
2016-05-13 11:55:00,6.98,7.01,6.97,6.98,182912.0,2.6978,2.7094,2.694,2.6978,182912.0
2016-05-13 12:00:00,6.98,6.99,6.93,6.94,331304.0,2.6978,2.7017,2.6785,2.6824,331304.0
2016-05-13 12:05:00,6.94,6.98,6.93,6.95,199624.0,2.6824,2.6978,2.6785,2.6862,199624.0
2016-05-13 12:10:00,6.95,6.96,6.92,6.96,178040.0,2.6862,2.6901,2.6746,2.6901,178040.0
2016-05-13 12:15:00,6.96,6.98,6.94,6.98,229674.0,2.6901,2.6978,2.6824,2.6978,229674.0
2016-05-13 12:20:00,6.98,6.99,6.96,6.97,207749.0,2.6978,2.7017,2.6901,2.694,207749.0
2016-05-13 12:25:00,6.97,6.98,6.95,6.97,338981.0,2.694,2.6978,2.6862,2.694,338981.0
2016-05-13 12:30:00,6.97,6.98,6.95,6.98,202665.0,2.694,2.6978,2.6862,2.6978,202665.0
2016-05-13 12:35:00,6.99,6.99,6.96,6.97,286702.0,2.7017,2.7017,2.6901,2.694,286702.0
2016-05-13 12:40:00,6.97,6.98,6.92,6.93,458699.0,2.694,2.6978,2.6746,2.6785,458699.0
2016-05-13 12:45:00,6.93,6.93,6.89,6.91,369882.0,2.6785,2.6785,2.663,2.6708,369882.0
2016-05-13 12:50:00,6.91,6.91,6.86,6.87,352058.0,2.6708,2.6708,2.6514,2.6553,352058.0
2016-05-13 12:55:00,6.87,6.88,6.82,6.83,747968.0,2.6553,2.6592,2.636,2.6398,747968.0
2016-05-13 13:00:00,6.82,6.87,6.81,6.87,232958.0,2.636,2.6553,2.6321,2.6553,232958.0
2016-05-13 13:05:00,6.87,6.87,6.83,6.83,213507.0,2.6553,2.6553,2.6398,2.6398,213507.0
2016-05-13 13:10:00,6.83,6.84,6.78,6.79,431816.0,2.6398,2.6437,2.6205,2.6244,431816.0
2016-05-13 13:15:00,6.8,6.81,6.78,6.79,375791.0,2.6282,2.6321,2.6205,2.6244,375791.0
2016-05-13 13:20:00,6.79,6.81,6.77,6.81,643372.0,2.6244,2.6321,2.6166,2.6321,643372.0
2016-05-13 13:25:00,6.81,6.81,6.79,6.8,562088.0,2.6321,2.6321,2.6244,2.6282,562088.0
2016-05-13 13:30:00,6.79,6.81,6.79,6.8,108899.0,2.6244,2.6321,2.6244,2.6282,108899.0
2016-05-13 13:35:00,6.81,6.82,6.8,6.8,460387.0,2.6321,2.636,2.6282,2.6282,460387.0
2016-05-13 13:40:00,6.8,6.82,6.79,6.81,458592.0,2.6282,2.636,2.6244,2.6321,458592.0
2016-05-13 13:45:00,6.81,6.85,6.79,6.84,606953.0,2.6321,2.6476,2.6244,2.6437,606953.0
2016-05-13 13:50:00,6.83,6.85,6.82,6.85,566642.0,2.6398,2.6476,2.636,2.6476,566642.0
2016-05-13 13:55:00,6.85,6.9,6.84,6.9,542046.0,2.6476,2.6669,2.6437,2.6669,542046.0
2016-05-13 14:00:00,6.9,6.99,6.89,6.99,616966.0,2.6669,2.7017,2.663,2.7017,616966.0
2016-05-13 14:05:00,6.99,7.03,6.97,6.99,544289.0,2.7017,2.7171,2.694,2.7017,544289.0
2016-05-13 14:10:00,6.99,6.99,6.93,6.97,428742.0,2.7017,2.7017,2.6785,2.694,428742.0
2016-05-13 14:15:00,6.97,6.98,6.91,6.93,342442.0,2.694,2.6978,2.6708,2.6785,342442.0
2016-05-13 14:20:00,6.93,6.93,6.9,6.92,449924.0,2.6785,2.6785,2.6669,2.6746,449924.0
2016-05-13 14:25:00,6.92,6.93,6.91,6.93,239423.0,2.6746,2.6785,2.6708,2.6785,239423.0
2016-05-13 14:30:00,6.93,6.93,6.9,6.91,226419.0,2.6785,2.6785,2.6669,2.6708,226419.0
2016-05-13 14:35:00,6.91,6.91,6.9,6.91,349486.0,2.6708,2.6708,2.6669,2.6708,349486.0
2016-05-13 14:40:00,6.91,6.92,6.89,6.92,311747.0,2.6708,2.6746,2.663,2.6746,311747.0
2016-05-13 14:45:00,6.92,6.93,6.88,6.91,512330.0,2.6746,2.6785,2.6592,2.6708,512330.0
2016-05-13 14:50:00,6.91,6.92,6.88,6.9,436370.0,2.6708,2.6746,2.6592,2.6669,436370.0
2016-05-13 14:55:00,6.9,6.93,6.89,6.92,310953.0,2.6669,2.6785,2.663,2.6746,310953.0
2016-05-13 15:00:00,6.92,6.93,6.9,6.93,352737.0,2.6746,2.6785,2.6669,2.6785,352737.0
2016-05-13 15:05:00,6.93,6.94,6.92,6.94,456590.0,2.6785,2.6824,2.6746,2.6824,456590.0
2016-05-13 15:10:00,6.94,6.95,6.92,6.93,335564.0,2.6824,2.6862,2.6746,2.6785,335564.0
2016-05-13 15:15:00,6.93,6.94,6.91,6.92,251898.0,2.6785,2.6824,2.6708,2.6746,251898.0
2016-05-13 15:20:00,6.91,6.93,6.89,6.91,375988.0,2.6708,2.6785,2.663,2.6708,375988.0
2016-05-13 15:25:00,6.9,6.92,6.9,6.91,223584.0,2.6669,2.6746,2.6669,2.6708,223584.0
2016-05-13 15:30:00,6.92,6.92,6.9,6.91,156321.0,2.6746,2.6746,2.6669,2.6708,156321.0
2016-05-13 15:35:00,6.91,6.92,6.9,6.91,286433.0,2.6708,2.6746,2.6669,2.6708,286433.0
2016-05-13 15:40:00,6.91,6.91,6.89,6.89,299165.0,2.6708,2.6708,2.663,2.663,299165.0
2016-05-13 15:45:00,6.89,6.89,6.86,6.88,510418.0,2.663,2.663,2.6514,2.6592,510418.0
2016-05-13 15:50:00,6.87,6.91,6.86,6.91,685803.0,2.6553,2.6708,2.6514,2.6708,685803.0
2016-05-13 15:55:00,6.9,6.91,6.88,6.88,940366.0,2.6669,2.6708,2.6592,2.6592,940366.0
2016-05-16 09:30:00,7.08,7.16,7.08,7.12,1021252.0,2.7365,2.7674,2.7365,2.7519,1021252.0
2016-05-16 09:35:00,7.12,7.21,7.12,7.13,818125.0,2.7519,2.7867,2.7519,2.7558,818125.0
2016-05-16 09:40:00,7.14,7.17,7.08,7.15,677067.0,2.7597,2.7713,2.7365,2.7635,677067.0
2016-05-16 09:45:00,7.15,7.18,7.12,7.15,749440.0,2.7635,2.7751,2.7519,2.7635,749440.0
2016-05-16 09:50:00,7.16,7.2,7.12,7.12,715523.0,2.7674,2.7828,2.7519,2.7519,715523.0
2016-05-16 09:55:00,7.12,7.2,7.12,7.2,812828.0,2.7519,2.7828,2.7519,2.7828,812828.0
2016-05-16 10:00:00,7.2,7.25,7.2,7.23,1053764.0,2.7828,2.8022,2.7828,2.7944,1053764.0
2016-05-16 10:05:00,7.23,7.33,7.22,7.32,1179656.0,2.7944,2.8331,2.7906,2.8292,1179656.0
2016-05-16 10:10:00,7.32,7.35,7.3,7.32,535470.0,2.8292,2.8408,2.8215,2.8292,535470.0
2016-05-16 10:15:00,7.33,7.35,7.28,7.32,712547.0,2.8331,2.8408,2.8138,2.8292,712547.0
2016-05-16 10:20:00,7.32,7.32,7.27,7.3,522589.0,2.8292,2.8292,2.8099,2.8215,522589.0
2016-05-16 10:25:00,7.29,7.36,7.29,7.31,460909.0,2.8176,2.8447,2.8176,2.8254,460909.0
2016-05-16 10:30:00,7.31,7.32,7.26,7.28,548937.0,2.8254,2.8292,2.806,2.8138,548937.0
2016-05-16 10:35:00,7.27,7.28,7.24,7.25,567277.0,2.8099,2.8138,2.7983,2.8022,567277.0
2016-05-16 10:40:00,7.25,7.25,7.18,7.19,272868.0,2.8022,2.8022,2.7751,2.779,272868.0
2016-05-16 10:45:00,7.19,7.24,7.18,7.23,277133.0,2.779,2.7983,2.7751,2.7944,277133.0
2016-05-16 10:50:00,7.24,7.28,7.22,7.24,322905.0,2.7983,2.8138,2.7906,2.7983,322905.0
2016-05-16 10:55:00,7.24,7.26,7.22,7.24,203704.0,2.7983,2.806,2.7906,2.7983,203704.0
2016-05-16 11:00:00,7.25,7.28,7.24,7.27,214440.0,2.8022,2.8138,2.7983,2.8099,214440.0
2016-05-16 11:05:00,7.28,7.3,7.23,7.24,154714.0,2.8138,2.8215,2.7944,2.7983,154714.0
2016-05-16 11:10:00,7.23,7.27,7.22,7.23,133350.0,2.7944,2.8099,2.7906,2.7944,133350.0
2016-05-16 11:15:00,7.24,7.25,7.2,7.2,169903.0,2.7983,2.8022,2.7828,2.7828,169903.0
2016-05-16 11:20:00,7.21,7.21,7.13,7.13,318030.0,2.7867,2.7867,2.7558,2.7558,318030.0
2016-05-16 11:25:00,7.14,7.17,7.12,7.17,175918.0,2.7597,2.7713,2.7519,2.7713,175918.0
2016-05-16 11:30:00,7.17,7.19,7.15,7.16,134419.0,2.7713,2.779,2.7635,2.7674,134419.0
2016-05-16 11:35:00,7.16,7.17,7.14,7.17,156912.0,2.7674,2.7713,2.7597,2.7713,156912.0
2016-05-16 11:40:00,7.17,7.22,7.17,7.21,362901.0,2.7713,2.7906,2.7713,2.7867,362901.0
2016-05-16 11:45:00,7.21,7.22,7.19,7.21,140436.0,2.7867,2.7906,2.779,2.7867,140436.0
2016-05-16 11:50:00,7.21,7.26,7.21,7.26,311030.0,2.7867,2.806,2.7867,2.806,311030.0
2016-05-16 11:55:00,7.26,7.27,7.23,7.25,175473.0,2.806,2.8099,2.7944,2.8022,175473.0
2016-05-16 12:00:00,7.25,7.25,7.19,7.2,268305.0,2.8022,2.8022,2.779,2.7828,268305.0
2016-05-16 12:05:00,7.19,7.2,7.16,7.2,192261.0,2.779,2.7828,2.7674,2.7828,192261.0
2016-05-16 12:10:00,7.2,7.22,7.17,7.19,176076.0,2.7828,2.7906,2.7713,2.779,176076.0
2016-05-16 12:15:00,7.19,7.22,7.18,7.19,186829.0,2.779,2.7906,2.7751,2.779,186829.0
2016-05-16 12:20:00,7.2,7.2,7.17,7.18,61697.0,2.7828,2.7828,2.7713,2.7751,61697.0
2016-05-16 12:25:00,7.18,7.2,7.16,7.16,107471.0,2.7751,2.7828,2.7674,2.7674,107471.0
2016-05-16 12:30:00,7.16,7.19,7.16,7.19,99393.0,2.7674,2.779,2.7674,2.779,99393.0
2016-05-16 12:35:00,7.19,7.19,7.14,7.16,115692.0,2.779,2.779,2.7597,2.7674,115692.0
2016-05-16 12:40:00,7.16,7.17,7.14,7.15,210538.0,2.7674,2.7713,2.7597,2.7635,210538.0
2016-05-16 12:45:00,7.15,7.18,7.14,7.16,138347.0,2.7635,2.7751,2.7597,2.7674,138347.0
2016-05-16 12:50:00,7.16,7.19,7.15,7.19,112762.0,2.7674,2.779,2.7635,2.779,112762.0
2016-05-16 12:55:00,7.18,7.19,7.16,7.18,205587.0,2.7751,2.779,2.7674,2.7751,205587.0
2016-05-16 13:00:00,7.18,7.19,7.14,7.15,93493.0,2.7751,2.779,2.7597,2.7635,93493.0
2016-05-16 13:05:00,7.15,7.15,7.13,7.15,78712.0,2.7635,2.7635,2.7558,2.7635,78712.0
2016-05-16 13:10:00,7.15,7.17,7.14,7.16,235127.0,2.7635,2.7713,2.7597,2.7674,235127.0
2016-05-16 13:15:00,7.15,7.17,7.15,7.17,100241.0,2.7635,2.7713,2.7635,2.7713,100241.0
2016-05-16 13:20:00,7.17,7.18,7.15,7.16,47788.0,2.7713,2.7751,2.7635,2.7674,47788.0
2016-05-16 13:25:00,7.16,7.18,7.13,7.17,374972.0,2.7674,2.7751,2.7558,2.7713,374972.0
2016-05-16 13:30:00,7.17,7.21,7.17,7.19,618882.0,2.7713,2.7867,2.7713,2.779,618882.0
2016-05-16 13:35:00,7.2,7.23,7.19,7.23,241672.0,2.7828,2.7944,2.779,2.7944,241672.0
2016-05-16 13:40:00,7.22,7.23,7.2,7.23,79435.0,2.7906,2.7944,2.7828,2.7944,79435.0
2016-05-16 13:45:00,7.22,7.23,7.21,7.22,113656.0,2.7906,2.7944,2.7867,2.7906,113656.0
2016-05-16 13:50:00,7.22,7.25,7.2,7.22,535373.0,2.7906,2.8022,2.7828,2.7906,535373.0
2016-05-16 13:55:00,7.22,7.23,7.21,7.22,59643.0,2.7906,2.7944,2.7867,2.7906,59643.0
2016-05-16 14:00:00,7.22,7.25,7.21,7.24,102904.0,2.7906,2.8022,2.7867,2.7983,102904.0
2016-05-16 14:05:00,7.24,7.26,7.23,7.24,102854.0,2.7983,2.806,2.7944,2.7983,102854.0
2016-05-16 14:10:00,7.24,7.25,7.2,7.21,169242.0,2.7983,2.8022,2.7828,2.7867,169242.0
2016-05-16 14:15:00,7.22,7.22,7.16,7.17,272453.0,2.7906,2.7906,2.7674,2.7713,272453.0
2016-05-16 14:20:00,7.18,7.19,7.17,7.19,69710.0,2.7751,2.779,2.7713,2.779,69710.0
2016-05-16 14:25:00,7.19,7.21,7.17,7.19,265481.0,2.779,2.7867,2.7713,2.779,265481.0
2016-05-16 14:30:00,7.2,7.21,7.19,7.2,38782.0,2.7828,2.7867,2.779,2.7828,38782.0
2016-05-16 14:35:00,7.2,7.21,7.18,7.19,94872.0,2.7828,2.7867,2.7751,2.779,94872.0
2016-05-16 14:40:00,7.19,7.21,7.19,7.2,102485.0,2.779,2.7867,2.779,2.7828,102485.0
2016-05-16 14:45:00,7.2,7.21,7.18,7.19,138683.0,2.7828,2.7867,2.7751,2.779,138683.0
2016-05-16 14:50:00,7.19,7.19,7.17,7.19,81726.0,2.779,2.779,2.7713,2.779,81726.0
2016-05-16 14:55:00,7.19,7.2,7.18,7.19,72209.0,2.779,2.7828,2.7751,2.779,72209.0
2016-05-16 15:00:00,7.19,7.2,7.18,7.2,109761.0,2.779,2.7828,2.7751,2.7828,109761.0
2016-05-16 15:05:00,7.2,7.2,7.19,7.19,54321.0,2.7828,2.7828,2.779,2.779,54321.0
2016-05-16 15:10:00,7.19,7.2,7.17,7.18,98847.0,2.779,2.7828,2.7713,2.7751,98847.0
2016-05-16 15:15:00,7.19,7.19,7.16,7.18,104599.0,2.779,2.779,2.7674,2.7751,104599.0
2016-05-16 15:20:00,7.18,7.19,7.17,7.18,95801.0,2.7751,2.779,2.7713,2.7751,95801.0
2016-05-16 15:25:00,7.18,7.18,7.16,7.17,61059.0,2.7751,2.7751,2.7674,2.7713,61059.0
2016-05-16 15:30:00,7.17,7.17,7.13,7.14,182999.0,2.7713,2.7713,2.7558,2.7597,182999.0
2016-05-16 15:35:00,7.14,7.17,7.13,7.17,187200.0,2.7597,2.7713,2.7558,2.7713,187200.0
2016-05-16 15:40:00,7.17,7.17,7.16,7.17,158444.0,2.7713,2.7713,2.7674,2.7713,158444.0
2016-05-16 15:45:00,7.17,7.18,7.16,7.18,276368.0,2.7713,2.7751,2.7674,2.7751,276368.0
2016-05-16 15:50:00,7.18,7.18,7.15,7.15,271158.0,2.7751,2.7751,2.7635,2.7635,271158.0
2016-05-16 15:55:00,7.15,7.17,7.14,7.16,964739.0,2.7635,2.7713,2.7597,2.7674,964739.0
2016-05-17 09:30:00,7.11,7.13,7.05,7.13,838046.0,2.7481,2.7558,2.7249,2.7558,838046.0
2016-05-17 09:35:00,7.13,7.15,7.03,7.04,585611.0,2.7558,2.7635,2.7171,2.721,585611.0
2016-05-17 09:40:00,7.04,7.04,6.92,6.96,964624.0,2.721,2.721,2.6746,2.6901,964624.0
2016-05-17 09:45:00,6.96,7.1,6.91,7.07,792219.0,2.6901,2.7442,2.6708,2.7326,792219.0
2016-05-17 09:50:00,7.07,7.15,7.06,7.12,768433.0,2.7326,2.7635,2.7287,2.7519,768433.0
2016-05-17 09:55:00,7.12,7.19,7.09,7.18,412245.0,2.7519,2.779,2.7403,2.7751,412245.0
2016-05-17 10:00:00,7.17,7.2,7.13,7.18,952994.0,2.7713,2.7828,2.7558,2.7751,952994.0
2016-05-17 10:05:00,7.18,7.19,7.12,7.13,360341.0,2.7751,2.779,2.7519,2.7558,360341.0
2016-05-17 10:10:00,7.12,7.13,7.04,7.09,592514.0,2.7519,2.7558,2.721,2.7403,592514.0
2016-05-17 10:15:00,7.1,7.12,7.07,7.11,694782.0,2.7442,2.7519,2.7326,2.7481,694782.0
2016-05-17 10:20:00,7.11,7.12,7.08,7.1,407618.0,2.7481,2.7519,2.7365,2.7442,407618.0
2016-05-17 10:25:00,7.09,7.12,7.06,7.12,522094.0,2.7403,2.7519,2.7287,2.7519,522094.0
2016-05-17 10:30:00,7.12,7.12,7.08,7.12,374566.0,2.7519,2.7519,2.7365,2.7519,374566.0
2016-05-17 10:35:00,7.12,7.18,7.12,7.18,279620.0,2.7519,2.7751,2.7519,2.7751,279620.0
2016-05-17 10:40:00,7.18,7.23,7.15,7.22,321751.0,2.7751,2.7944,2.7635,2.7906,321751.0
2016-05-17 10:45:00,7.22,7.22,7.16,7.18,205146.0,2.7906,2.7906,2.7674,2.7751,205146.0
2016-05-17 10:50:00,7.18,7.22,7.18,7.2,140339.0,2.7751,2.7906,2.7751,2.7828,140339.0
2016-05-17 10:55:00,7.21,7.24,7.2,7.22,331882.0,2.7867,2.7983,2.7828,2.7906,331882.0
2016-05-17 11:00:00,7.22,7.27,7.21,7.26,253117.0,2.7906,2.8099,2.7867,2.806,253117.0
2016-05-17 11:05:00,7.26,7.26,7.23,7.24,137568.0,2.806,2.806,2.7944,2.7983,137568.0
2016-05-17 11:10:00,7.25,7.27,7.21,7.21,240458.0,2.8022,2.8099,2.7867,2.7867,240458.0
2016-05-17 11:15:00,7.22,7.26,7.21,7.22,148269.0,2.7906,2.806,2.7867,2.7906,148269.0
2016-05-17 11:20:00,7.22,7.26,7.22,7.26,120561.0,2.7906,2.806,2.7906,2.806,120561.0
2016-05-17 11:25:00,7.26,7.27,7.21,7.22,166774.0,2.806,2.8099,2.7867,2.7906,166774.0
2016-05-17 11:30:00,7.22,7.26,7.22,7.25,168318.0,2.7906,2.806,2.7906,2.8022,168318.0
2016-05-17 11:35:00,7.26,7.28,7.23,7.24,179363.0,2.806,2.8138,2.7944,2.7983,179363.0
2016-05-17 11:40:00,7.24,7.25,7.2,7.23,191891.0,2.7983,2.8022,2.7828,2.7944,191891.0
2016-05-17 11:45:00,7.23,7.24,7.21,7.22,171047.0,2.7944,2.7983,2.7867,2.7906,171047.0
2016-05-17 11:50:00,7.22,7.24,7.19,7.2,95666.0,2.7906,2.7983,2.779,2.7828,95666.0
2016-05-17 11:55:00,7.19,7.23,7.18,7.21,274675.0,2.779,2.7944,2.7751,2.7867,274675.0
2016-05-17 12:00:00,7.21,7.22,7.16,7.19,176871.0,2.7867,2.7906,2.7674,2.779,176871.0
2016-05-17 12:05:00,7.2,7.2,7.16,7.17,106915.0,2.7828,2.7828,2.7674,2.7713,106915.0
2016-05-17 12:10:00,7.16,7.17,7.13,7.17,274743.0,2.7674,2.7713,2.7558,2.7713,274743.0
2016-05-17 12:15:00,7.16,7.18,7.15,7.18,86809.0,2.7674,2.7751,2.7635,2.7751,86809.0
2016-05-17 12:20:00,7.18,7.23,7.17,7.23,695496.0,2.7751,2.7944,2.7713,2.7944,695496.0
2016-05-17 12:25:00,7.23,7.23,7.19,7.2,211965.0,2.7944,2.7944,2.779,2.7828,211965.0
2016-05-17 12:30:00,7.2,7.2,7.16,7.18,149931.0,2.7828,2.7828,2.7674,2.7751,149931.0
2016-05-17 12:35:00,7.18,7.19,7.16,7.17,124891.0,2.7751,2.779,2.7674,2.7713,124891.0
2016-05-17 12:40:00,7.17,7.17,7.14,7.14,126710.0,2.7713,2.7713,2.7597,2.7597,126710.0
2016-05-17 12:45:00,7.15,7.15,7.13,7.15,86395.0,2.7635,2.7635,2.7558,2.7635,86395.0
2016-05-17 12:50:00,7.15,7.17,7.13,7.16,176417.0,2.7635,2.7713,2.7558,2.7674,176417.0
2016-05-17 12:55:00,7.16,7.16,7.13,7.14,99308.0,2.7674,2.7674,2.7558,2.7597,99308.0
2016-05-17 13:00:00,7.14,7.15,7.12,7.15,152253.0,2.7597,2.7635,2.7519,2.7635,152253.0
2016-05-17 13:05:00,7.15,7.17,7.13,7.17,173308.0,2.7635,2.7713,2.7558,2.7713,173308.0
2016-05-17 13:10:00,7.17,7.17,7.15,7.16,65407.0,2.7713,2.7713,2.7635,2.7674,65407.0
2016-05-17 13:15:00,7.15,7.17,7.12,7.17,402600.0,2.7635,2.7713,2.7519,2.7713,402600.0
2016-05-17 13:20:00,7.17,7.18,7.15,7.16,240163.0,2.7713,2.7751,2.7635,2.7674,240163.0
2016-05-17 13:25:00,7.16,7.19,7.15,7.19,203542.0,2.7674,2.779,2.7635,2.779,203542.0
2016-05-17 13:30:00,7.19,7.2,7.17,7.19,144779.0,2.779,2.7828,2.7713,2.779,144779.0
2016-05-17 13:35:00,7.19,7.19,7.16,7.17,194234.0,2.779,2.779,2.7674,2.7713,194234.0
2016-05-17 13:40:00,7.17,7.19,7.16,7.17,91686.0,2.7713,2.779,2.7674,2.7713,91686.0
2016-05-17 13:45:00,7.17,7.17,7.15,7.17,148875.0,2.7713,2.7713,2.7635,2.7713,148875.0
2016-05-17 13:50:00,7.16,7.17,7.13,7.15,138513.0,2.7674,2.7713,2.7558,2.7635,138513.0
2016-05-17 13:55:00,7.15,7.16,7.11,7.11,248730.0,2.7635,2.7674,2.7481,2.7481,248730.0
2016-05-17 14:00:00,7.11,7.14,7.1,7.14,381660.0,2.7481,2.7597,2.7442,2.7597,381660.0
2016-05-17 14:05:00,7.13,7.14,7.12,7.13,164074.0,2.7558,2.7597,2.7519,2.7558,164074.0
2016-05-17 14:10:00,7.14,7.14,7.1,7.12,160811.0,2.7597,2.7597,2.7442,2.7519,160811.0
2016-05-17 14:15:00,7.12,7.12,7.1,7.12,131217.0,2.7519,2.7519,2.7442,2.7519,131217.0
2016-05-17 14:20:00,7.12,7.13,7.09,7.13,330108.0,2.7519,2.7558,2.7403,2.7558,330108.0
2016-05-17 14:25:00,7.13,7.13,7.11,7.12,120183.0,2.7558,2.7558,2.7481,2.7519,120183.0
2016-05-17 14:30:00,7.12,7.15,7.11,7.14,194613.0,2.7519,2.7635,2.7481,2.7597,194613.0
2016-05-17 14:35:00,7.14,7.16,7.13,7.14,320880.0,2.7597,2.7674,2.7558,2.7597,320880.0
2016-05-17 14:40:00,7.15,7.15,7.13,7.15,115824.0,2.7635,2.7635,2.7558,2.7635,115824.0
2016-05-17 14:45:00,7.14,7.15,7.12,7.13,227465.0,2.7597,2.7635,2.7519,2.7558,227465.0
2016-05-17 14:50:00,7.13,7.15,7.11,7.12,106103.0,2.7558,2.7635,2.7481,2.7519,106103.0
2016-05-17 14:55:00,7.12,7.13,7.1,7.12,117194.0,2.7519,2.7558,2.7442,2.7519,117194.0
2016-05-17 15:00:00,7.11,7.12,7.09,7.11,244229.0,2.7481,2.7519,2.7403,2.7481,244229.0
2016-05-17 15:05:00,7.12,7.16,7.11,7.13,206764.0,2.7519,2.7674,2.7481,2.7558,206764.0
2016-05-17 15:10:00,7.13,7.13,7.09,7.12,375194.0,2.7558,2.7558,2.7403,2.7519,375194.0
2016-05-17 15:15:00,7.12,7.13,7.1,7.11,157425.0,2.7519,2.7558,2.7442,2.7481,157425.0
2016-05-17 15:20:00,7.1,7.11,7.09,7.1,192724.0,2.7442,2.7481,2.7403,2.7442,192724.0
2016-05-17 15:25:00,7.11,7.11,7.07,7.09,258017.0,2.7481,2.7481,2.7326,2.7403,258017.0
2016-05-17 15:30:00,7.09,7.11,7.08,7.11,143105.0,2.7403,2.7481,2.7365,2.7481,143105.0
2016-05-17 15:35:00,7.11,7.11,7.07,7.08,255116.0,2.7481,2.7481,2.7326,2.7365,255116.0
2016-05-17 15:40:00,7.09,7.09,7.07,7.09,213940.0,2.7403,2.7403,2.7326,2.7403,213940.0
2016-05-17 15:45:00,7.08,7.1,7.08,7.08,356300.0,2.7365,2.7442,2.7365,2.7365,356300.0
2016-05-17 15:50:00,7.09,7.09,7.08,7.08,332018.0,2.7403,2.7403,2.7365,2.7365,332018.0
2016-05-17 15:55:00,7.08,7.11,7.08,7.09,625597.0,2.7365,2.7481,2.7365,2.7403,625597.0
2016-05-18 09:30:00,6.91,6.97,6.88,6.88,854545.0,2.6708,2.694,2.6592,2.6592,854545.0
2016-05-18 09:35:00,6.89,6.95,6.85,6.94,679682.0,2.663,2.6862,2.6476,2.6824,679682.0
2016-05-18 09:40:00,6.94,6.97,6.91,6.96,540429.0,2.6824,2.694,2.6708,2.6901,540429.0
2016-05-18 09:45:00,6.95,6.96,6.91,6.92,331816.0,2.6862,2.6901,2.6708,2.6746,331816.0
2016-05-18 09:50:00,6.91,6.95,6.87,6.95,667143.0,2.6708,2.6862,2.6553,2.6862,667143.0
2016-05-18 09:55:00,6.95,6.95,6.92,6.94,172432.0,2.6862,2.6862,2.6746,2.6824,172432.0
2016-05-18 10:00:00,6.93,6.95,6.89,6.93,367482.0,2.6785,2.6862,2.663,2.6785,367482.0
2016-05-18 10:05:00,6.93,6.99,6.93,6.99,439482.0,2.6785,2.7017,2.6785,2.7017,439482.0
2016-05-18 10:10:00,6.99,7.06,6.98,7.05,472093.0,2.7017,2.7287,2.6978,2.7249,472093.0
2016-05-18 10:15:00,7.06,7.06,6.99,7.01,277877.0,2.7287,2.7287,2.7017,2.7094,277877.0
2016-05-18 10:20:00,7.01,7.06,7.0,7.05,221375.0,2.7094,2.7287,2.7055,2.7249,221375.0
2016-05-18 10:25:00,7.04,7.08,7.03,7.07,152015.0,2.721,2.7365,2.7171,2.7326,152015.0
2016-05-18 10:30:00,7.08,7.08,6.98,7.04,573457.0,2.7365,2.7365,2.6978,2.721,573457.0
2016-05-18 10:35:00,7.03,7.05,6.98,7.0,264338.0,2.7171,2.7249,2.6978,2.7055,264338.0
2016-05-18 10:40:00,7.0,7.03,6.99,7.03,87789.0,2.7055,2.7171,2.7017,2.7171,87789.0
2016-05-18 10:45:00,7.03,7.04,7.01,7.03,171614.0,2.7171,2.721,2.7094,2.7171,171614.0
2016-05-18 10:50:00,7.02,7.03,6.99,7.0,217353.0,2.7133,2.7171,2.7017,2.7055,217353.0
2016-05-18 10:55:00,7.0,7.01,6.95,6.96,163362.0,2.7055,2.7094,2.6862,2.6901,163362.0
2016-05-18 11:00:00,6.97,7.0,6.96,6.97,545544.0,2.694,2.7055,2.6901,2.694,545544.0
2016-05-18 11:05:00,6.97,6.97,6.9,6.92,822280.0,2.694,2.694,2.6669,2.6746,822280.0
2016-05-18 11:10:00,6.91,6.92,6.87,6.88,737746.0,2.6708,2.6746,2.6553,2.6592,737746.0
2016-05-18 11:15:00,6.88,6.91,6.87,6.9,138644.0,2.6592,2.6708,2.6553,2.6669,138644.0
2016-05-18 11:20:00,6.91,6.94,6.88,6.9,385499.0,2.6708,2.6824,2.6592,2.6669,385499.0
2016-05-18 11:25:00,6.9,6.93,6.9,6.92,458310.0,2.6669,2.6785,2.6669,2.6746,458310.0
2016-05-18 11:30:00,6.92,6.94,6.91,6.92,188991.0,2.6746,2.6824,2.6708,2.6746,188991.0
2016-05-18 11:35:00,6.93,6.98,6.92,6.97,279677.0,2.6785,2.6978,2.6746,2.694,279677.0
2016-05-18 11:40:00,6.97,6.99,6.96,6.98,272982.0,2.694,2.7017,2.6901,2.6978,272982.0
2016-05-18 11:45:00,6.98,7.0,6.96,6.97,724523.0,2.6978,2.7055,2.6901,2.694,724523.0
2016-05-18 11:50:00,6.97,6.97,6.95,6.96,364971.0,2.694,2.694,2.6862,2.6901,364971.0
2016-05-18 11:55:00,6.97,6.98,6.94,6.95,94413.0,2.694,2.6978,2.6824,2.6862,94413.0
2016-05-18 12:00:00,6.96,6.96,6.94,6.96,41101.0,2.6901,2.6901,2.6824,2.6901,41101.0
2016-05-18 12:05:00,6.96,6.97,6.93,6.97,150671.0,2.6901,2.694,2.6785,2.694,150671.0
2016-05-18 12:10:00,6.97,6.97,6.96,6.97,133019.0,2.694,2.694,2.6901,2.694,133019.0
2016-05-18 12:15:00,6.97,6.97,6.94,6.96,328785.0,2.694,2.694,2.6824,2.6901,328785.0
2016-05-18 12:20:00,6.96,6.97,6.95,6.96,266765.0,2.6901,2.694,2.6862,2.6901,266765.0
2016-05-18 12:25:00,6.96,6.96,6.95,6.95,202370.0,2.6901,2.6901,2.6862,2.6862,202370.0
2016-05-18 12:30:00,6.96,6.96,6.94,6.95,347356.0,2.6901,2.6901,2.6824,2.6862,347356.0
2016-05-18 12:35:00,6.96,6.96,6.91,6.92,132447.0,2.6901,2.6901,2.6708,2.6746,132447.0
2016-05-18 12:40:00,6.92,6.93,6.9,6.91,75924.0,2.6746,2.6785,2.6669,2.6708,75924.0
2016-05-18 12:45:00,6.91,6.93,6.9,6.91,96592.0,2.6708,2.6785,2.6669,2.6708,96592.0
2016-05-18 12:50:00,6.91,6.93,6.91,6.91,78924.0,2.6708,2.6785,2.6708,2.6708,78924.0
2016-05-18 12:55:00,6.92,6.93,6.9,6.92,103386.0,2.6746,2.6785,2.6669,2.6746,103386.0
2016-05-18 13:00:00,6.93,6.94,6.91,6.92,157584.0,2.6785,2.6824,2.6708,2.6746,157584.0
2016-05-18 13:05:00,6.91,6.93,6.91,6.92,61756.0,2.6708,2.6785,2.6708,2.6746,61756.0
2016-05-18 13:10:00,6.92,6.92,6.9,6.9,79909.0,2.6746,2.6746,2.6669,2.6669,79909.0
2016-05-18 13:15:00,6.9,6.92,6.89,6.92,126428.0,2.6669,2.6746,2.663,2.6746,126428.0
2016-05-18 13:20:00,6.92,6.94,6.91,6.94,69566.0,2.6746,2.6824,2.6708,2.6824,69566.0
2016-05-18 13:25:00,6.94,6.94,6.92,6.94,135625.0,2.6824,2.6824,2.6746,2.6824,135625.0
2016-05-18 13:30:00,6.94,6.98,6.93,6.98,146556.0,2.6824,2.6978,2.6785,2.6978,146556.0
2016-05-18 13:35:00,6.98,6.99,6.97,6.98,92324.0,2.6978,2.7017,2.694,2.6978,92324.0
2016-05-18 13:40:00,6.98,7.03,6.98,7.03,204963.0,2.6978,2.7171,2.6978,2.7171,204963.0
2016-05-18 13:45:00,7.03,7.06,7.0,7.05,410155.0,2.7171,2.7287,2.7055,2.7249,410155.0
2016-05-18 13:50:00,7.06,7.09,7.05,7.08,431055.0,2.7287,2.7403,2.7249,2.7365,431055.0
2016-05-18 13:55:00,7.07,7.08,7.06,7.07,78553.0,2.7326,2.7365,2.7287,2.7326,78553.0
2016-05-18 14:00:00,7.06,7.06,6.95,6.95,376859.0,2.7287,2.7287,2.6862,2.6862,376859.0
2016-05-18 14:05:00,6.96,7.0,6.92,7.0,350677.0,2.6901,2.7055,2.6746,2.7055,350677.0
2016-05-18 14:10:00,7.0,7.0,6.93,6.96,643521.0,2.7055,2.7055,2.6785,2.6901,643521.0
2016-05-18 14:15:00,6.95,6.95,6.89,6.94,374324.0,2.6862,2.6862,2.663,2.6824,374324.0
2016-05-18 14:20:00,6.94,6.94,6.88,6.92,412211.0,2.6824,2.6824,2.6592,2.6746,412211.0
2016-05-18 14:25:00,6.92,6.92,6.82,6.83,737558.0,2.6746,2.6746,2.636,2.6398,737558.0
2016-05-18 14:30:00,6.83,6.87,6.8,6.87,805422.0,2.6398,2.6553,2.6282,2.6553,805422.0
2016-05-18 14:35:00,6.86,6.89,6.84,6.88,213993.0,2.6514,2.663,2.6437,2.6592,213993.0
2016-05-18 14:40:00,6.88,6.93,6.88,6.91,371334.0,2.6592,2.6785,2.6592,2.6708,371334.0
2016-05-18 14:45:00,6.91,6.91,6.88,6.91,209052.0,2.6708,2.6708,2.6592,2.6708,209052.0
2016-05-18 14:50:00,6.91,6.94,6.9,6.91,120579.0,2.6708,2.6824,2.6669,2.6708,120579.0
2016-05-18 14:55:00,6.91,6.91,6.86,6.89,277432.0,2.6708,2.6708,2.6514,2.663,277432.0
2016-05-18 15:00:00,6.89,6.93,6.88,6.89,193887.0,2.663,2.6785,2.6592,2.663,193887.0
2016-05-18 15:05:00,6.89,6.89,6.83,6.84,463526.0,2.663,2.663,2.6398,2.6437,463526.0
2016-05-18 15:10:00,6.84,6.85,6.81,6.83,244466.0,2.6437,2.6476,2.6321,2.6398,244466.0
2016-05-18 15:15:00,6.83,6.83,6.8,6.81,200732.0,2.6398,2.6398,2.6282,2.6321,200732.0
2016-05-18 15:20:00,6.81,6.82,6.78,6.79,688322.0,2.6321,2.636,2.6205,2.6244,688322.0
2016-05-18 15:25:00,6.79,6.8,6.75,6.75,693792.0,2.6244,2.6282,2.6089,2.6089,693792.0
2016-05-18 15:30:00,6.75,6.77,6.74,6.75,522557.0,2.6089,2.6166,2.6051,2.6089,522557.0
2016-05-18 15:35:00,6.75,6.76,6.74,6.75,459858.0,2.6089,2.6128,2.6051,2.6089,459858.0
2016-05-18 15:40:00,6.75,6.77,6.74,6.76,599109.0,2.6089,2.6166,2.6051,2.6128,599109.0
2016-05-18 15:45:00,6.76,6.77,6.75,6.76,711422.0,2.6128,2.6166,2.6089,2.6128,711422.0
2016-05-18 15:50:00,6.76,6.76,6.74,6.75,325186.0,2.6128,2.6128,2.6051,2.6089,325186.0
2016-05-18 15:55:00,6.75,6.76,6.74,6.76,1392093.0,2.6089,2.6128,2.6051,2.6128,1392093.0
2016-05-19 09:30:00,6.49,6.49,6.39,6.42,2059395.0,2.5084,2.5084,2.4698,2.4814,2059395.0
2016-05-19 09:35:00,6.42,6.47,6.4,6.45,1015812.0,2.4814,2.5007,2.4736,2.493,1015812.0
2016-05-19 09:40:00,6.45,6.55,6.45,6.54,1315502.0,2.493,2.5316,2.493,2.5278,1315502.0
2016-05-19 09:45:00,6.54,6.57,6.42,6.46,1286270.0,2.5278,2.5393,2.4814,2.4968,1286270.0
2016-05-19 09:50:00,6.47,6.49,6.37,6.38,796877.0,2.5007,2.5084,2.462,2.4659,796877.0
2016-05-19 09:55:00,6.38,6.38,6.32,6.32,658886.0,2.4659,2.4659,2.4427,2.4427,658886.0
2016-05-19 10:00:00,6.33,6.36,6.32,6.33,770307.0,2.4466,2.4582,2.4427,2.4466,770307.0
2016-05-19 10:05:00,6.33,6.33,6.25,6.25,1093627.0,2.4466,2.4466,2.4157,2.4157,1093627.0
2016-05-19 10:10:00,6.26,6.27,6.15,6.18,2065853.0,2.4195,2.4234,2.377,2.3886,2065853.0
2016-05-19 10:15:00,6.18,6.25,6.18,6.22,1070272.0,2.3886,2.4157,2.3886,2.4041,1070272.0
2016-05-19 10:20:00,6.22,6.24,6.19,6.23,914803.0,2.4041,2.4118,2.3925,2.4079,914803.0
2016-05-19 10:25:00,6.23,6.26,6.22,6.25,744193.0,2.4079,2.4195,2.4041,2.4157,744193.0
2016-05-19 10:30:00,6.25,6.31,6.24,6.29,1098425.0,2.4157,2.4389,2.4118,2.4311,1098425.0
2016-05-19 10:35:00,6.29,6.3,6.22,6.22,638294.0,2.4311,2.435,2.4041,2.4041,638294.0
2016-05-19 10:40:00,6.22,6.24,6.2,6.22,1202101.0,2.4041,2.4118,2.3963,2.4041,1202101.0
2016-05-19 10:45:00,6.22,6.28,6.21,6.27,967964.0,2.4041,2.4273,2.4002,2.4234,967964.0
2016-05-19 10:50:00,6.26,6.27,6.17,6.2,807637.0,2.4195,2.4234,2.3847,2.3963,807637.0
2016-05-19 10:55:00,6.2,6.21,6.15,6.15,533800.0,2.3963,2.4002,2.377,2.377,533800.0
2016-05-19 11:00:00,6.15,6.19,6.15,6.16,723232.0,2.377,2.3925,2.377,2.3809,723232.0
2016-05-19 11:05:00,6.17,6.22,6.15,6.2,435492.0,2.3847,2.4041,2.377,2.3963,435492.0
2016-05-19 11:10:00,6.2,6.22,6.18,6.2,532107.0,2.3963,2.4041,2.3886,2.3963,532107.0
2016-05-19 11:15:00,6.2,6.24,6.19,6.2,401177.0,2.3963,2.4118,2.3925,2.3963,401177.0
2016-05-19 11:20:00,6.2,6.22,6.18,6.22,480777.0,2.3963,2.4041,2.3886,2.4041,480777.0
2016-05-19 11:25:00,6.22,6.25,6.21,6.22,318453.0,2.4041,2.4157,2.4002,2.4041,318453.0
2016-05-19 11:30:00,6.22,6.26,6.21,6.25,830764.0,2.4041,2.4195,2.4002,2.4157,830764.0
2016-05-19 11:35:00,6.25,6.26,6.21,6.21,263901.0,2.4157,2.4195,2.4002,2.4002,263901.0
2016-05-19 11:40:00,6.21,6.23,6.2,6.21,294494.0,2.4002,2.4079,2.3963,2.4002,294494.0
2016-05-19 11:45:00,6.21,6.26,6.2,6.25,346684.0,2.4002,2.4195,2.3963,2.4157,346684.0
2016-05-19 11:50:00,6.26,6.28,6.24,6.25,445399.0,2.4195,2.4273,2.4118,2.4157,445399.0
2016-05-19 11:55:00,6.25,6.32,6.24,6.32,333739.0,2.4157,2.4427,2.4118,2.4427,333739.0
2016-05-19 12:00:00,6.32,6.36,6.3,6.35,416190.0,2.4427,2.4582,2.435,2.4543,416190.0
2016-05-19 12:05:00,6.35,6.36,6.32,6.33,562885.0,2.4543,2.4582,2.4427,2.4466,562885.0
2016-05-19 12:10:00,6.33,6.37,6.32,6.37,479902.0,2.4466,2.462,2.4427,2.462,479902.0
2016-05-19 12:15:00,6.37,6.38,6.34,6.37,282176.0,2.462,2.4659,2.4505,2.462,282176.0
2016-05-19 12:20:00,6.37,6.39,6.35,6.38,237242.0,2.462,2.4698,2.4543,2.4659,237242.0
2016-05-19 12:25:00,6.38,6.39,6.35,6.35,321743.0,2.4659,2.4698,2.4543,2.4543,321743.0
2016-05-19 12:30:00,6.36,6.37,6.33,6.35,174742.0,2.4582,2.462,2.4466,2.4543,174742.0
2016-05-19 12:35:00,6.36,6.4,6.35,6.4,159750.0,2.4582,2.4736,2.4543,2.4736,159750.0
2016-05-19 12:40:00,6.4,6.4,6.36,6.37,150181.0,2.4736,2.4736,2.4582,2.462,150181.0
2016-05-19 12:45:00,6.37,6.38,6.35,6.36,65038.0,2.462,2.4659,2.4543,2.4582,65038.0
2016-05-19 12:50:00,6.36,6.36,6.33,6.33,81651.0,2.4582,2.4582,2.4466,2.4466,81651.0
2016-05-19 12:55:00,6.33,6.34,6.31,6.32,106238.0,2.4466,2.4505,2.4389,2.4427,106238.0
2016-05-19 13:00:00,6.32,6.34,6.31,6.33,325574.0,2.4427,2.4505,2.4389,2.4466,325574.0
2016-05-19 13:05:00,6.33,6.35,6.33,6.33,147819.0,2.4466,2.4543,2.4466,2.4466,147819.0
2016-05-19 13:10:00,6.33,6.37,6.32,6.37,174229.0,2.4466,2.462,2.4427,2.462,174229.0
2016-05-19 13:15:00,6.37,6.37,6.34,6.35,91469.0,2.462,2.462,2.4505,2.4543,91469.0
2016-05-19 13:20:00,6.35,6.36,6.33,6.34,46889.0,2.4543,2.4582,2.4466,2.4505,46889.0
2016-05-19 13:25:00,6.33,6.38,6.33,6.38,110638.0,2.4466,2.4659,2.4466,2.4659,110638.0
2016-05-19 13:30:00,6.38,6.39,6.35,6.38,100600.0,2.4659,2.4698,2.4543,2.4659,100600.0
2016-05-19 13:35:00,6.38,6.4,6.37,6.38,135160.0,2.4659,2.4736,2.462,2.4659,135160.0
2016-05-19 13:40:00,6.38,6.4,6.37,6.38,303193.0,2.4659,2.4736,2.462,2.4659,303193.0
2016-05-19 13:45:00,6.38,6.4,6.38,6.39,147649.0,2.4659,2.4736,2.4659,2.4698,147649.0
2016-05-19 13:50:00,6.39,6.39,6.35,6.35,194539.0,2.4698,2.4698,2.4543,2.4543,194539.0
2016-05-19 13:55:00,6.35,6.36,6.34,6.36,253680.0,2.4543,2.4582,2.4505,2.4582,253680.0
2016-05-19 14:00:00,6.36,6.36,6.35,6.36,87766.0,2.4582,2.4582,2.4543,2.4582,87766.0
2016-05-19 14:05:00,6.36,6.39,6.36,6.38,176841.0,2.4582,2.4698,2.4582,2.4659,176841.0
2016-05-19 14:10:00,6.39,6.4,6.37,6.39,144419.0,2.4698,2.4736,2.462,2.4698,144419.0
2016-05-19 14:15:00,6.39,6.39,6.36,6.37,167782.0,2.4698,2.4698,2.4582,2.462,167782.0
2016-05-19 14:20:00,6.37,6.38,6.35,6.37,178077.0,2.462,2.4659,2.4543,2.462,178077.0
2016-05-19 14:25:00,6.37,6.39,6.36,6.39,202178.0,2.462,2.4698,2.4582,2.4698,202178.0
2016-05-19 14:30:00,6.39,6.39,6.37,6.38,108235.0,2.4698,2.4698,2.462,2.4659,108235.0
2016-05-19 14:35:00,6.37,6.4,6.37,6.38,290999.0,2.462,2.4736,2.462,2.4659,290999.0
2016-05-19 14:40:00,6.39,6.4,6.37,6.37,317918.0,2.4698,2.4736,2.462,2.462,317918.0
2016-05-19 14:45:00,6.38,6.39,6.37,6.39,246764.0,2.4659,2.4698,2.462,2.4698,246764.0
2016-05-19 14:50:00,6.39,6.39,6.35,6.37,224509.0,2.4698,2.4698,2.4543,2.462,224509.0
2016-05-19 14:55:00,6.37,6.43,6.36,6.42,791272.0,2.462,2.4852,2.4582,2.4814,791272.0
2016-05-19 15:00:00,6.42,6.45,6.41,6.45,375601.0,2.4814,2.493,2.4775,2.493,375601.0
2016-05-19 15:05:00,6.45,6.45,6.41,6.43,191504.0,2.493,2.493,2.4775,2.4852,191504.0
2016-05-19 15:10:00,6.42,6.43,6.4,6.42,178754.0,2.4814,2.4852,2.4736,2.4814,178754.0
2016-05-19 15:15:00,6.42,6.42,6.39,6.42,159387.0,2.4814,2.4814,2.4698,2.4814,159387.0
2016-05-19 15:20:00,6.42,6.43,6.4,6.4,300708.0,2.4814,2.4852,2.4736,2.4736,300708.0
2016-05-19 15:25:00,6.4,6.41,6.39,6.41,373174.0,2.4736,2.4775,2.4698,2.4775,373174.0
2016-05-19 15:30:00,6.41,6.41,6.4,6.41,118162.0,2.4775,2.4775,2.4736,2.4775,118162.0
2016-05-19 15:35:00,6.41,6.41,6.4,6.41,130959.0,2.4775,2.4775,2.4736,2.4775,130959.0
2016-05-19 15:40:00,6.41,6.43,6.39,6.41,825394.0,2.4775,2.4852,2.4698,2.4775,825394.0
2016-05-19 15:45:00,6.41,6.43,6.4,6.43,258555.0,2.4775,2.4852,2.4736,2.4852,258555.0
2016-05-19 15:50:00,6.43,6.43,6.42,6.43,292218.0,2.4852,2.4852,2.4814,2.4852,292218.0
2016-05-19 15:55:00,6.43,6.44,6.42,6.43,1053491.0,2.4852,2.4891,2.4814,2.4852,1053491.0
2016-05-20 09:30:00,6.66,6.77,6.65,6.74,1360087.0,2.5741,2.6166,2.5703,2.6051,1360087.0
2016-05-20 09:35:00,6.74,6.84,6.73,6.75,1032566.0,2.6051,2.6437,2.6012,2.6089,1032566.0
2016-05-20 09:40:00,6.75,6.77,6.67,6.68,814970.0,2.6089,2.6166,2.578,2.5819,814970.0
2016-05-20 09:45:00,6.68,6.71,6.62,6.69,770788.0,2.5819,2.5935,2.5587,2.5857,770788.0
2016-05-20 09:50:00,6.69,6.71,6.64,6.64,688328.0,2.5857,2.5935,2.5664,2.5664,688328.0
2016-05-20 09:55:00,6.63,6.64,6.58,6.59,1152798.0,2.5625,2.5664,2.5432,2.5471,1152798.0
2016-05-20 10:00:00,6.59,6.62,6.58,6.61,759220.0,2.5471,2.5587,2.5432,2.5548,759220.0
2016-05-20 10:05:00,6.61,6.64,6.6,6.62,838514.0,2.5548,2.5664,2.5509,2.5587,838514.0
2016-05-20 10:10:00,6.62,6.66,6.6,6.64,609292.0,2.5587,2.5741,2.5509,2.5664,609292.0
2016-05-20 10:15:00,6.64,6.64,6.6,6.63,610609.0,2.5664,2.5664,2.5509,2.5625,610609.0
2016-05-20 10:20:00,6.63,6.63,6.53,6.55,738619.0,2.5625,2.5625,2.5239,2.5316,738619.0
2016-05-20 10:25:00,6.55,6.55,6.51,6.53,448322.0,2.5316,2.5316,2.5162,2.5239,448322.0
2016-05-20 10:30:00,6.52,6.57,6.52,6.54,670468.0,2.52,2.5393,2.52,2.5278,670468.0
2016-05-20 10:35:00,6.54,6.59,6.54,6.54,779795.0,2.5278,2.5471,2.5278,2.5278,779795.0
2016-05-20 10:40:00,6.55,6.56,6.53,6.55,458478.0,2.5316,2.5355,2.5239,2.5316,458478.0
2016-05-20 10:45:00,6.55,6.58,6.54,6.57,477024.0,2.5316,2.5432,2.5278,2.5393,477024.0
2016-05-20 10:50:00,6.58,6.58,6.56,6.56,322651.0,2.5432,2.5432,2.5355,2.5355,322651.0
2016-05-20 10:55:00,6.56,6.58,6.55,6.57,390853.0,2.5355,2.5432,2.5316,2.5393,390853.0
2016-05-20 11:00:00,6.57,6.62,6.57,6.62,549260.0,2.5393,2.5587,2.5393,2.5587,549260.0
2016-05-20 11:05:00,6.62,6.65,6.6,6.65,323647.0,2.5587,2.5703,2.5509,2.5703,323647.0
2016-05-20 11:10:00,6.65,6.65,6.58,6.61,396536.0,2.5703,2.5703,2.5432,2.5548,396536.0
2016-05-20 11:15:00,6.6,6.63,6.58,6.62,181584.0,2.5509,2.5625,2.5432,2.5587,181584.0
2016-05-20 11:20:00,6.62,6.64,6.58,6.61,443224.0,2.5587,2.5664,2.5432,2.5548,443224.0
2016-05-20 11:25:00,6.6,6.61,6.57,6.58,194661.0,2.5509,2.5548,2.5393,2.5432,194661.0
2016-05-20 11:30:00,6.57,6.59,6.56,6.59,111204.0,2.5393,2.5471,2.5355,2.5471,111204.0
2016-05-20 11:35:00,6.59,6.61,6.57,6.57,196510.0,2.5471,2.5548,2.5393,2.5393,196510.0
2016-05-20 11:40:00,6.56,6.58,6.53,6.55,193543.0,2.5355,2.5432,2.5239,2.5316,193543.0
2016-05-20 11:45:00,6.54,6.57,6.54,6.54,102821.0,2.5278,2.5393,2.5278,2.5278,102821.0
2016-05-20 11:50:00,6.55,6.56,6.53,6.53,178873.0,2.5316,2.5355,2.5239,2.5239,178873.0
2016-05-20 11:55:00,6.54,6.55,6.51,6.51,447740.0,2.5278,2.5316,2.5162,2.5162,447740.0
2016-05-20 12:00:00,6.51,6.51,6.47,6.48,517898.0,2.5162,2.5162,2.5007,2.5046,517898.0
2016-05-20 12:05:00,6.48,6.5,6.45,6.46,551270.0,2.5046,2.5123,2.493,2.4968,551270.0
2016-05-20 12:10:00,6.47,6.47,6.43,6.44,524206.0,2.5007,2.5007,2.4852,2.4891,524206.0
2016-05-20 12:15:00,6.43,6.46,6.43,6.46,492469.0,2.4852,2.4968,2.4852,2.4968,492469.0
2016-05-20 12:20:00,6.46,6.48,6.45,6.45,290218.0,2.4968,2.5046,2.493,2.493,290218.0
2016-05-20 12:25:00,6.46,6.46,6.44,6.45,143620.0,2.4968,2.4968,2.4891,2.493,143620.0
2016-05-20 12:30:00,6.44,6.46,6.44,6.46,234452.0,2.4891,2.4968,2.4891,2.4968,234452.0
2016-05-20 12:35:00,6.46,6.46,6.45,6.45,155006.0,2.4968,2.4968,2.493,2.493,155006.0
2016-05-20 12:40:00,6.46,6.47,6.45,6.45,279088.0,2.4968,2.5007,2.493,2.493,279088.0
2016-05-20 12:45:00,6.45,6.47,6.45,6.47,167682.0,2.493,2.5007,2.493,2.5007,167682.0
2016-05-20 12:50:00,6.47,6.48,6.46,6.46,173783.0,2.5007,2.5046,2.4968,2.4968,173783.0
2016-05-20 12:55:00,6.46,6.48,6.46,6.47,124836.0,2.4968,2.5046,2.4968,2.5007,124836.0
2016-05-20 13:00:00,6.47,6.48,6.46,6.47,213651.0,2.5007,2.5046,2.4968,2.5007,213651.0
2016-05-20 13:05:00,6.47,6.47,6.45,6.46,116926.0,2.5007,2.5007,2.493,2.4968,116926.0
2016-05-20 13:10:00,6.46,6.5,6.45,6.5,267540.0,2.4968,2.5123,2.493,2.5123,267540.0
2016-05-20 13:15:00,6.5,6.51,6.49,6.49,261222.0,2.5123,2.5162,2.5084,2.5084,261222.0
2016-05-20 13:20:00,6.5,6.51,6.47,6.49,285720.0,2.5123,2.5162,2.5007,2.5084,285720.0
2016-05-20 13:25:00,6.48,6.5,6.48,6.49,142319.0,2.5046,2.5123,2.5046,2.5084,142319.0
2016-05-20 13:30:00,6.48,6.5,6.48,6.5,89412.0,2.5046,2.5123,2.5046,2.5123,89412.0
2016-05-20 13:35:00,6.5,6.51,6.48,6.49,287457.0,2.5123,2.5162,2.5046,2.5084,287457.0
2016-05-20 13:40:00,6.49,6.51,6.49,6.5,177382.0,2.5084,2.5162,2.5084,2.5123,177382.0
2016-05-20 13:45:00,6.49,6.5,6.49,6.49,72067.0,2.5084,2.5123,2.5084,2.5084,72067.0
2016-05-20 13:50:00,6.5,6.51,6.49,6.5,90698.0,2.5123,2.5162,2.5084,2.5123,90698.0
2016-05-20 13:55:00,6.5,6.51,6.49,6.5,398639.0,2.5123,2.5162,2.5084,2.5123,398639.0
2016-05-20 14:00:00,6.5,6.51,6.5,6.5,269234.0,2.5123,2.5162,2.5123,2.5123,269234.0
2016-05-20 14:05:00,6.5,6.52,6.5,6.52,638971.0,2.5123,2.52,2.5123,2.52,638971.0
2016-05-20 14:10:00,6.51,6.52,6.5,6.5,273984.0,2.5162,2.52,2.5123,2.5123,273984.0
2016-05-20 14:15:00,6.5,6.51,6.49,6.49,146122.0,2.5123,2.5162,2.5084,2.5084,146122.0
2016-05-20 14:20:00,6.5,6.5,6.47,6.48,185479.0,2.5123,2.5123,2.5007,2.5046,185479.0
2016-05-20 14:25:00,6.49,6.51,6.48,6.5,244636.0,2.5084,2.5162,2.5046,2.5123,244636.0
2016-05-20 14:30:00,6.51,6.51,6.48,6.5,460881.0,2.5162,2.5162,2.5046,2.5123,460881.0
2016-05-20 14:35:00,6.5,6.51,6.49,6.5,209862.0,2.5123,2.5162,2.5084,2.5123,209862.0
2016-05-20 14:40:00,6.5,6.52,6.48,6.5,605664.0,2.5123,2.52,2.5046,2.5123,605664.0
2016-05-20 14:45:00,6.49,6.49,6.47,6.47,301832.0,2.5084,2.5084,2.5007,2.5007,301832.0
2016-05-20 14:50:00,6.48,6.49,6.46,6.49,179724.0,2.5046,2.5084,2.4968,2.5084,179724.0
2016-05-20 14:55:00,6.49,6.5,6.46,6.47,1325001.0,2.5084,2.5123,2.4968,2.5007,1325001.0
2016-05-20 15:00:00,6.47,6.48,6.45,6.45,294506.0,2.5007,2.5046,2.493,2.493,294506.0
2016-05-20 15:05:00,6.46,6.46,6.45,6.45,348576.0,2.4968,2.4968,2.493,2.493,348576.0
2016-05-20 15:10:00,6.45,6.46,6.44,6.45,1057345.0,2.493,2.4968,2.4891,2.493,1057345.0
2016-05-20 15:15:00,6.45,6.46,6.44,6.44,90628.0,2.493,2.4968,2.4891,2.4891,90628.0
2016-05-20 15:20:00,6.44,6.45,6.44,6.44,78440.0,2.4891,2.493,2.4891,2.4891,78440.0
2016-05-20 15:25:00,6.45,6.47,6.44,6.46,942419.0,2.493,2.5007,2.4891,2.4968,942419.0
2016-05-20 15:30:00,6.46,6.47,6.45,6.47,219092.0,2.4968,2.5007,2.493,2.5007,219092.0
2016-05-20 15:35:00,6.47,6.47,6.44,6.45,514158.0,2.5007,2.5007,2.4891,2.493,514158.0
2016-05-20 15:40:00,6.45,6.47,6.44,6.47,393852.0,2.493,2.5007,2.4891,2.5007,393852.0
2016-05-20 15:45:00,6.46,6.47,6.45,6.45,281111.0,2.4968,2.5007,2.493,2.493,281111.0
2016-05-20 15:50:00,6.45,6.46,6.45,6.46,272742.0,2.493,2.4968,2.493,2.4968,272742.0
2016-05-20 15:55:00,6.46,6.46,6.44,6.44,1102515.0,2.4968,2.4968,2.4891,2.4891,1102515.0
2016-05-23 09:30:00,6.18,6.21,6.11,6.15,1556348.0,2.3886,2.4002,2.3616,2.377,1556348.0
2016-05-23 09:35:00,6.15,6.17,6.06,6.08,1395697.0,2.377,2.3847,2.3422,2.35,1395697.0
2016-05-23 09:40:00,6.08,6.13,6.07,6.09,931609.0,2.35,2.3693,2.3461,2.3538,931609.0
2016-05-23 09:45:00,6.08,6.1,6.05,6.09,834592.0,2.35,2.3577,2.3384,2.3538,834592.0
2016-05-23 09:50:00,6.1,6.14,6.08,6.14,615949.0,2.3577,2.3732,2.35,2.3732,615949.0
2016-05-23 09:55:00,6.13,6.18,6.13,6.15,1699187.0,2.3693,2.3886,2.3693,2.377,1699187.0
2016-05-23 10:00:00,6.16,6.21,6.15,6.19,1160236.0,2.3809,2.4002,2.377,2.3925,1160236.0
2016-05-23 10:05:00,6.2,6.21,6.14,6.17,735220.0,2.3963,2.4002,2.3732,2.3847,735220.0
2016-05-23 10:10:00,6.16,6.17,6.1,6.12,644217.0,2.3809,2.3847,2.3577,2.3654,644217.0
2016-05-23 10:15:00,6.12,6.14,6.11,6.13,287133.0,2.3654,2.3732,2.3616,2.3693,287133.0
2016-05-23 10:20:00,6.13,6.16,6.12,6.14,326380.0,2.3693,2.3809,2.3654,2.3732,326380.0
2016-05-23 10:25:00,6.14,6.15,6.11,6.13,460480.0,2.3732,2.377,2.3616,2.3693,460480.0
2016-05-23 10:30:00,6.13,6.15,6.11,6.13,486957.0,2.3693,2.377,2.3616,2.3693,486957.0
2016-05-23 10:35:00,6.13,6.14,6.1,6.1,950551.0,2.3693,2.3732,2.3577,2.3577,950551.0
2016-05-23 10:40:00,6.1,6.11,6.08,6.09,717519.0,2.3577,2.3616,2.35,2.3538,717519.0
2016-05-23 10:45:00,6.09,6.12,6.09,6.1,327038.0,2.3538,2.3654,2.3538,2.3577,327038.0
2016-05-23 10:50:00,6.1,6.1,6.08,6.08,340740.0,2.3577,2.3577,2.35,2.35,340740.0
2016-05-23 10:55:00,6.08,6.09,6.07,6.08,314601.0,2.35,2.3538,2.3461,2.35,314601.0
2016-05-23 11:00:00,6.07,6.11,6.06,6.09,537264.0,2.3461,2.3616,2.3422,2.3538,537264.0
2016-05-23 11:05:00,6.1,6.12,6.09,6.12,270866.0,2.3577,2.3654,2.3538,2.3654,270866.0
2016-05-23 11:10:00,6.11,6.15,6.11,6.13,561189.0,2.3616,2.377,2.3616,2.3693,561189.0
2016-05-23 11:15:00,6.14,6.17,6.13,6.17,408337.0,2.3732,2.3847,2.3693,2.3847,408337.0
2016-05-23 11:20:00,6.17,6.22,6.16,6.22,285139.0,2.3847,2.4041,2.3809,2.4041,285139.0
2016-05-23 11:25:00,6.22,6.28,6.21,6.28,1112004.0,2.4041,2.4273,2.4002,2.4273,1112004.0
2016-05-23 11:30:00,6.28,6.29,6.21,6.24,398747.0,2.4273,2.4311,2.4002,2.4118,398747.0
2016-05-23 11:35:00,6.25,6.29,6.24,6.26,308766.0,2.4157,2.4311,2.4118,2.4195,308766.0
2016-05-23 11:40:00,6.26,6.28,6.23,6.24,282673.0,2.4195,2.4273,2.4079,2.4118,282673.0
2016-05-23 11:45:00,6.23,6.23,6.18,6.18,309436.0,2.4079,2.4079,2.3886,2.3886,309436.0
2016-05-23 11:50:00,6.18,6.19,6.14,6.16,376092.0,2.3886,2.3925,2.3732,2.3809,376092.0
2016-05-23 11:55:00,6.17,6.19,6.16,6.17,327425.0,2.3847,2.3925,2.3809,2.3847,327425.0
2016-05-23 12:00:00,6.17,6.2,6.17,6.19,143395.0,2.3847,2.3963,2.3847,2.3925,143395.0
2016-05-23 12:05:00,6.2,6.2,6.19,6.19,51219.0,2.3963,2.3963,2.3925,2.3925,51219.0
2016-05-23 12:10:00,6.19,6.21,6.17,6.19,265033.0,2.3925,2.4002,2.3847,2.3925,265033.0
2016-05-23 12:15:00,6.2,6.21,6.18,6.19,187015.0,2.3963,2.4002,2.3886,2.3925,187015.0
2016-05-23 12:20:00,6.2,6.2,6.17,6.17,156563.0,2.3963,2.3963,2.3847,2.3847,156563.0
2016-05-23 12:25:00,6.18,6.19,6.16,6.18,276897.0,2.3886,2.3925,2.3809,2.3886,276897.0
2016-05-23 12:30:00,6.18,6.18,6.14,6.15,473287.0,2.3886,2.3886,2.3732,2.377,473287.0
2016-05-23 12:35:00,6.15,6.16,6.13,6.13,288636.0,2.377,2.3809,2.3693,2.3693,288636.0
2016-05-23 12:40:00,6.13,6.16,6.13,6.16,310665.0,2.3693,2.3809,2.3693,2.3809,310665.0
2016-05-23 12:45:00,6.16,6.18,6.15,6.15,312999.0,2.3809,2.3886,2.377,2.377,312999.0
2016-05-23 12:50:00,6.15,6.18,6.15,6.17,93995.0,2.377,2.3886,2.377,2.3847,93995.0
2016-05-23 12:55:00,6.17,6.2,6.17,6.19,281074.0,2.3847,2.3963,2.3847,2.3925,281074.0
2016-05-23 13:00:00,6.19,6.21,6.19,6.21,240253.0,2.3925,2.4002,2.3925,2.4002,240253.0
2016-05-23 13:05:00,6.21,6.22,6.19,6.2,380663.0,2.4002,2.4041,2.3925,2.3963,380663.0
2016-05-23 13:10:00,6.19,6.21,6.19,6.2,203726.0,2.3925,2.4002,2.3925,2.3963,203726.0
2016-05-23 13:15:00,6.19,6.2,6.18,6.19,94938.0,2.3925,2.3963,2.3886,2.3925,94938.0
2016-05-23 13:20:00,6.19,6.2,6.18,6.2,114556.0,2.3925,2.3963,2.3886,2.3963,114556.0
2016-05-23 13:25:00,6.2,6.23,6.19,6.22,437730.0,2.3963,2.4079,2.3925,2.4041,437730.0
2016-05-23 13:30:00,6.23,6.24,6.21,6.23,440580.0,2.4079,2.4118,2.4002,2.4079,440580.0
2016-05-23 13:35:00,6.24,6.24,6.2,6.23,359520.0,2.4118,2.4118,2.3963,2.4079,359520.0
2016-05-23 13:40:00,6.23,6.23,6.2,6.21,250198.0,2.4079,2.4079,2.3963,2.4002,250198.0
2016-05-23 13:45:00,6.21,6.22,6.18,6.18,106839.0,2.4002,2.4041,2.3886,2.3886,106839.0
2016-05-23 13:50:00,6.18,6.19,6.16,6.18,312531.0,2.3886,2.3925,2.3809,2.3886,312531.0
2016-05-23 13:55:00,6.19,6.19,6.16,6.17,186226.0,2.3925,2.3925,2.3809,2.3847,186226.0
2016-05-23 14:00:00,6.16,6.17,6.16,6.17,93137.0,2.3809,2.3847,2.3809,2.3847,93137.0
2016-05-23 14:05:00,6.17,6.17,6.16,6.17,53532.0,2.3847,2.3847,2.3809,2.3847,53532.0
2016-05-23 14:10:00,6.17,6.18,6.16,6.16,255225.0,2.3847,2.3886,2.3809,2.3809,255225.0
2016-05-23 14:15:00,6.17,6.18,6.16,6.18,296174.0,2.3847,2.3886,2.3809,2.3886,296174.0
2016-05-23 14:20:00,6.18,6.19,6.16,6.16,246268.0,2.3886,2.3925,2.3809,2.3809,246268.0
2016-05-23 14:25:00,6.17,6.2,6.16,6.2,186890.0,2.3847,2.3963,2.3809,2.3963,186890.0
2016-05-23 14:30:00,6.2,6.2,6.18,6.19,299074.0,2.3963,2.3963,2.3886,2.3925,299074.0
2016-05-23 14:35:00,6.19,6.2,6.18,6.2,104859.0,2.3925,2.3963,2.3886,2.3963,104859.0
2016-05-23 14:40:00,6.2,6.2,6.19,6.19,197149.0,2.3963,2.3963,2.3925,2.3925,197149.0
2016-05-23 14:45:00,6.2,6.2,6.19,6.2,33569.0,2.3963,2.3963,2.3925,2.3963,33569.0
2016-05-23 14:50:00,6.2,6.2,6.19,6.2,159127.0,2.3963,2.3963,2.3925,2.3963,159127.0
2016-05-23 14:55:00,6.2,6.22,6.18,6.19,267454.0,2.3963,2.4041,2.3886,2.3925,267454.0
2016-05-23 15:00:00,6.2,6.2,6.17,6.18,230548.0,2.3963,2.3963,2.3847,2.3886,230548.0
2016-05-23 15:05:00,6.18,6.19,6.17,6.19,95040.0,2.3886,2.3925,2.3847,2.3925,95040.0
2016-05-23 15:10:00,6.19,6.19,6.16,6.19,267382.0,2.3925,2.3925,2.3809,2.3925,267382.0
2016-05-23 15:15:00,6.19,6.19,6.15,6.16,445424.0,2.3925,2.3925,2.377,2.3809,445424.0
2016-05-23 15:20:00,6.16,6.16,6.11,6.12,678640.0,2.3809,2.3809,2.3616,2.3654,678640.0
2016-05-23 15:25:00,6.12,6.13,6.1,6.13,749118.0,2.3654,2.3693,2.3577,2.3693,749118.0
2016-05-23 15:30:00,6.13,6.14,6.12,6.14,161736.0,2.3693,2.3732,2.3654,2.3732,161736.0
2016-05-23 15:35:00,6.14,6.14,6.13,6.14,62866.0,2.3732,2.3732,2.3693,2.3732,62866.0
2016-05-23 15:40:00,6.13,6.14,6.12,6.13,358986.0,2.3693,2.3732,2.3654,2.3693,358986.0
2016-05-23 15:45:00,6.13,6.14,6.12,6.13,748207.0,2.3693,2.3732,2.3654,2.3693,748207.0
2016-05-23 15:50:00,6.13,6.13,6.1,6.11,640278.0,2.3693,2.3693,2.3577,2.3616,640278.0
2016-05-23 15:55:00,6.11,6.15,6.1,6.15,2160814.0,2.3616,2.377,2.3577,2.377,2160814.0
2016-05-24 09:30:00,6.41,6.42,6.32,6.33,1136949.0,2.4775,2.4814,2.4427,2.4466,1136949.0
2016-05-24 09:35:00,6.33,6.35,6.26,6.28,936064.0,2.4466,2.4543,2.4195,2.4273,936064.0
2016-05-24 09:40:00,6.28,6.29,6.18,6.18,1010201.0,2.4273,2.4311,2.3886,2.3886,1010201.0
2016-05-24 09:45:00,6.18,6.25,6.12,6.14,1533134.0,2.3886,2.4157,2.3654,2.3732,1533134.0
2016-05-24 09:50:00,6.14,6.18,6.13,6.18,704923.0,2.3732,2.3886,2.3693,2.3886,704923.0
2016-05-24 09:55:00,6.19,6.21,6.14,6.2,520941.0,2.3925,2.4002,2.3732,2.3963,520941.0
2016-05-24 10:00:00,6.2,6.25,6.16,6.17,844572.0,2.3963,2.4157,2.3809,2.3847,844572.0
2016-05-24 10:05:00,6.17,6.21,6.13,6.2,742693.0,2.3847,2.4002,2.3693,2.3963,742693.0
2016-05-24 10:10:00,6.2,6.23,6.18,6.18,756396.0,2.3963,2.4079,2.3886,2.3886,756396.0
2016-05-24 10:15:00,6.18,6.28,6.18,6.28,1002330.0,2.3886,2.4273,2.3886,2.4273,1002330.0
2016-05-24 10:20:00,6.28,6.32,6.26,6.32,403073.0,2.4273,2.4427,2.4195,2.4427,403073.0
2016-05-24 10:25:00,6.31,6.32,6.28,6.29,367742.0,2.4389,2.4427,2.4273,2.4311,367742.0
2016-05-24 10:30:00,6.3,6.3,6.24,6.27,331642.0,2.435,2.435,2.4118,2.4234,331642.0
2016-05-24 10:35:00,6.27,6.3,6.27,6.28,336725.0,2.4234,2.435,2.4234,2.4273,336725.0
2016-05-24 10:40:00,6.28,6.34,6.27,6.33,464621.0,2.4273,2.4505,2.4234,2.4466,464621.0
2016-05-24 10:45:00,6.33,6.33,6.27,6.3,320258.0,2.4466,2.4466,2.4234,2.435,320258.0
2016-05-24 10:50:00,6.3,6.32,6.28,6.29,296393.0,2.435,2.4427,2.4273,2.4311,296393.0
2016-05-24 10:55:00,6.3,6.34,6.3,6.34,141716.0,2.435,2.4505,2.435,2.4505,141716.0
2016-05-24 11:00:00,6.34,6.35,6.31,6.33,229009.0,2.4505,2.4543,2.4389,2.4466,229009.0
2016-05-24 11:05:00,6.33,6.36,6.33,6.36,295197.0,2.4466,2.4582,2.4466,2.4582,295197.0
2016-05-24 11:10:00,6.36,6.38,6.35,6.36,313493.0,2.4582,2.4659,2.4543,2.4582,313493.0
2016-05-24 11:15:00,6.36,6.38,6.32,6.32,391819.0,2.4582,2.4659,2.4427,2.4427,391819.0
2016-05-24 11:20:00,6.33,6.35,6.31,6.33,429224.0,2.4466,2.4543,2.4389,2.4466,429224.0
2016-05-24 11:25:00,6.33,6.34,6.32,6.33,115866.0,2.4466,2.4505,2.4427,2.4466,115866.0
2016-05-24 11:30:00,6.33,6.33,6.29,6.29,264214.0,2.4466,2.4466,2.4311,2.4311,264214.0
2016-05-24 11:35:00,6.28,6.28,6.22,6.24,755417.0,2.4273,2.4273,2.4041,2.4118,755417.0
2016-05-24 11:40:00,6.24,6.24,6.22,6.23,196419.0,2.4118,2.4118,2.4041,2.4079,196419.0
2016-05-24 11:45:00,6.23,6.23,6.2,6.23,164365.0,2.4079,2.4079,2.3963,2.4079,164365.0
2016-05-24 11:50:00,6.23,6.24,6.2,6.21,345598.0,2.4079,2.4118,2.3963,2.4002,345598.0
2016-05-24 11:55:00,6.21,6.21,6.19,6.2,186871.0,2.4002,2.4002,2.3925,2.3963,186871.0
2016-05-24 12:00:00,6.2,6.22,6.19,6.22,315109.0,2.3963,2.4041,2.3925,2.4041,315109.0
2016-05-24 12:05:00,6.21,6.22,6.18,6.19,154084.0,2.4002,2.4041,2.3886,2.3925,154084.0
2016-05-24 12:10:00,6.19,6.22,6.18,6.2,174751.0,2.3925,2.4041,2.3886,2.3963,174751.0
2016-05-24 12:15:00,6.2,6.21,6.17,6.18,99467.0,2.3963,2.4002,2.3847,2.3886,99467.0
2016-05-24 12:20:00,6.18,6.19,6.17,6.18,88147.0,2.3886,2.3925,2.3847,2.3886,88147.0
2016-05-24 12:25:00,6.18,6.2,6.17,6.18,190248.0,2.3886,2.3963,2.3847,2.3886,190248.0
2016-05-24 12:30:00,6.18,6.19,6.17,6.19,121852.0,2.3886,2.3925,2.3847,2.3925,121852.0
2016-05-24 12:35:00,6.19,6.2,6.18,6.2,134064.0,2.3925,2.3963,2.3886,2.3963,134064.0
2016-05-24 12:40:00,6.2,6.2,6.19,6.2,135246.0,2.3963,2.3963,2.3925,2.3963,135246.0
2016-05-24 12:45:00,6.2,6.2,6.19,6.2,32600.0,2.3963,2.3963,2.3925,2.3963,32600.0
2016-05-24 12:50:00,6.2,6.21,6.18,6.2,315143.0,2.3963,2.4002,2.3886,2.3963,315143.0
2016-05-24 12:55:00,6.2,6.21,6.19,6.19,174355.0,2.3963,2.4002,2.3925,2.3925,174355.0
2016-05-24 13:00:00,6.2,6.23,6.19,6.23,469765.0,2.3963,2.4079,2.3925,2.4079,469765.0
2016-05-24 13:05:00,6.23,6.24,6.2,6.21,625246.0,2.4079,2.4118,2.3963,2.4002,625246.0
2016-05-24 13:10:00,6.21,6.22,6.19,6.2,220247.0,2.4002,2.4041,2.3925,2.3963,220247.0
2016-05-24 13:15:00,6.2,6.22,6.19,6.21,469023.0,2.3963,2.4041,2.3925,2.4002,469023.0
2016-05-24 13:20:00,6.21,6.22,6.19,6.19,148517.0,2.4002,2.4041,2.3925,2.3925,148517.0
2016-05-24 13:25:00,6.2,6.21,6.18,6.21,104922.0,2.3963,2.4002,2.3886,2.4002,104922.0
2016-05-24 13:30:00,6.21,6.22,6.2,6.21,127470.0,2.4002,2.4041,2.3963,2.4002,127470.0
2016-05-24 13:35:00,6.2,6.21,6.19,6.2,157640.0,2.3963,2.4002,2.3925,2.3963,157640.0
2016-05-24 13:40:00,6.19,6.2,6.17,6.17,174057.0,2.3925,2.3963,2.3847,2.3847,174057.0
2016-05-24 13:45:00,6.17,6.18,6.15,6.17,322098.0,2.3847,2.3886,2.377,2.3847,322098.0
2016-05-24 13:50:00,6.17,6.19,6.16,6.18,92345.0,2.3847,2.3925,2.3809,2.3886,92345.0
2016-05-24 13:55:00,6.18,6.18,6.14,6.16,428818.0,2.3886,2.3886,2.3732,2.3809,428818.0
2016-05-24 14:00:00,6.16,6.17,6.15,6.16,219330.0,2.3809,2.3847,2.377,2.3809,219330.0
2016-05-24 14:05:00,6.16,6.16,6.13,6.14,240210.0,2.3809,2.3809,2.3693,2.3732,240210.0
2016-05-24 14:10:00,6.14,6.15,6.12,6.15,380303.0,2.3732,2.377,2.3654,2.377,380303.0
2016-05-24 14:15:00,6.15,6.15,6.1,6.12,499756.0,2.377,2.377,2.3577,2.3654,499756.0
2016-05-24 14:20:00,6.12,6.14,6.11,6.14,131306.0,2.3654,2.3732,2.3616,2.3732,131306.0
2016-05-24 14:25:00,6.14,6.14,6.11,6.11,142857.0,2.3732,2.3732,2.3616,2.3616,142857.0
2016-05-24 14:30:00,6.11,6.13,6.1,6.11,270650.0,2.3616,2.3693,2.3577,2.3616,270650.0
2016-05-24 14:35:00,6.12,6.13,6.1,6.11,88624.0,2.3654,2.3693,2.3577,2.3616,88624.0
2016-05-24 14:40:00,6.12,6.13,6.1,6.13,131620.0,2.3654,2.3693,2.3577,2.3693,131620.0
2016-05-24 14:45:00,6.13,6.14,6.12,6.14,151449.0,2.3693,2.3732,2.3654,2.3732,151449.0
2016-05-24 14:50:00,6.13,6.15,6.13,6.15,171833.0,2.3693,2.377,2.3693,2.377,171833.0
2016-05-24 14:55:00,6.15,6.15,6.12,6.14,173051.0,2.377,2.377,2.3654,2.3732,173051.0
2016-05-24 15:00:00,6.14,6.15,6.12,6.12,289769.0,2.3732,2.377,2.3654,2.3654,289769.0
2016-05-24 15:05:00,6.13,6.14,6.12,6.14,125238.0,2.3693,2.3732,2.3654,2.3732,125238.0
2016-05-24 15:10:00,6.14,6.14,6.13,6.14,126102.0,2.3732,2.3732,2.3693,2.3732,126102.0
2016-05-24 15:15:00,6.14,6.17,6.13,6.16,355263.0,2.3732,2.3847,2.3693,2.3809,355263.0
2016-05-24 15:20:00,6.16,6.19,6.14,6.19,300302.0,2.3809,2.3925,2.3732,2.3925,300302.0
2016-05-24 15:25:00,6.19,6.19,6.16,6.19,283445.0,2.3925,2.3925,2.3809,2.3925,283445.0
2016-05-24 15:30:00,6.19,6.19,6.18,6.19,99871.0,2.3925,2.3925,2.3886,2.3925,99871.0
2016-05-24 15:35:00,6.19,6.2,6.18,6.19,335804.0,2.3925,2.3963,2.3886,2.3925,335804.0
2016-05-24 15:40:00,6.19,6.21,6.18,6.18,453562.0,2.3925,2.4002,2.3886,2.3886,453562.0
2016-05-24 15:45:00,6.18,6.19,6.17,6.19,204308.0,2.3886,2.3925,2.3847,2.3925,204308.0
2016-05-24 15:50:00,6.19,6.2,6.19,6.2,197346.0,2.3925,2.3963,2.3925,2.3963,197346.0
2016-05-24 15:55:00,6.19,6.2,6.18,6.18,779701.0,2.3925,2.3963,2.3886,2.3886,779701.0
2016-05-25 09:30:00,6.33,6.35,6.27,6.32,931177.0,2.4466,2.4543,2.4234,2.4427,931177.0
2016-05-25 09:35:00,6.33,6.37,6.29,6.3,819200.0,2.4466,2.462,2.4311,2.435,819200.0
2016-05-25 09:40:00,6.3,6.32,6.28,6.29,835043.0,2.435,2.4427,2.4273,2.4311,835043.0
2016-05-25 09:45:00,6.29,6.36,6.27,6.35,1376164.0,2.4311,2.4582,2.4234,2.4543,1376164.0
2016-05-25 09:50:00,6.35,6.38,6.32,6.32,1029768.0,2.4543,2.4659,2.4427,2.4427,1029768.0
2016-05-25 09:55:00,6.33,6.33,6.28,6.29,1080780.0,2.4466,2.4466,2.4273,2.4311,1080780.0
2016-05-25 10:00:00,6.29,6.33,6.28,6.32,582054.0,2.4311,2.4466,2.4273,2.4427,582054.0
2016-05-25 10:05:00,6.32,6.34,6.31,6.31,465404.0,2.4427,2.4505,2.4389,2.4389,465404.0
2016-05-25 10:10:00,6.31,6.35,6.31,6.34,760554.0,2.4389,2.4543,2.4389,2.4505,760554.0
2016-05-25 10:15:00,6.34,6.35,6.32,6.34,477977.0,2.4505,2.4543,2.4427,2.4505,477977.0
2016-05-25 10:20:00,6.33,6.35,6.27,6.28,684585.0,2.4466,2.4543,2.4234,2.4273,684585.0
2016-05-25 10:25:00,6.28,6.33,6.26,6.31,1131138.0,2.4273,2.4466,2.4195,2.4389,1131138.0
2016-05-25 10:30:00,6.31,6.33,6.26,6.3,1619932.0,2.4389,2.4466,2.4195,2.435,1619932.0
2016-05-25 10:35:00,6.3,6.33,6.3,6.31,737621.0,2.435,2.4466,2.435,2.4389,737621.0
2016-05-25 10:40:00,6.31,6.31,6.28,6.3,1602502.0,2.4389,2.4389,2.4273,2.435,1602502.0
2016-05-25 10:45:00,6.3,6.3,6.23,6.25,890604.0,2.435,2.435,2.4079,2.4157,890604.0
2016-05-25 10:50:00,6.25,6.26,6.22,6.25,466850.0,2.4157,2.4195,2.4041,2.4157,466850.0
2016-05-25 10:55:00,6.25,6.27,6.23,6.24,537883.0,2.4157,2.4234,2.4079,2.4118,537883.0
2016-05-25 11:00:00,6.23,6.26,6.21,6.25,410283.0,2.4079,2.4195,2.4002,2.4157,410283.0
2016-05-25 11:05:00,6.25,6.27,6.23,6.23,467161.0,2.4157,2.4234,2.4079,2.4079,467161.0
2016-05-25 11:10:00,6.24,6.25,6.21,6.21,340008.0,2.4118,2.4157,2.4002,2.4002,340008.0
2016-05-25 11:15:00,6.21,6.23,6.2,6.22,474385.0,2.4002,2.4079,2.3963,2.4041,474385.0
2016-05-25 11:20:00,6.22,6.23,6.21,6.22,143510.0,2.4041,2.4079,2.4002,2.4041,143510.0
2016-05-25 11:25:00,6.22,6.22,6.19,6.19,520743.0,2.4041,2.4041,2.3925,2.3925,520743.0
2016-05-25 11:30:00,6.19,6.2,6.18,6.19,349558.0,2.3925,2.3963,2.3886,2.3925,349558.0
2016-05-25 11:35:00,6.19,6.2,6.17,6.19,406364.0,2.3925,2.3963,2.3847,2.3925,406364.0
2016-05-25 11:40:00,6.18,6.19,6.15,6.16,475978.0,2.3886,2.3925,2.377,2.3809,475978.0
2016-05-25 11:45:00,6.16,6.17,6.15,6.15,210100.0,2.3809,2.3847,2.377,2.377,210100.0
2016-05-25 11:50:00,6.16,6.16,6.14,6.14,348392.0,2.3809,2.3809,2.3732,2.3732,348392.0
2016-05-25 11:55:00,6.15,6.15,6.12,6.14,407086.0,2.377,2.377,2.3654,2.3732,407086.0
2016-05-25 12:00:00,6.14,6.16,6.13,6.16,248166.0,2.3732,2.3809,2.3693,2.3809,248166.0
2016-05-25 12:05:00,6.16,6.18,6.15,6.17,230331.0,2.3809,2.3886,2.377,2.3847,230331.0
2016-05-25 12:10:00,6.17,6.17,6.15,6.16,282927.0,2.3847,2.3847,2.377,2.3809,282927.0
2016-05-25 12:15:00,6.16,6.18,6.15,6.16,408662.0,2.3809,2.3886,2.377,2.3809,408662.0
2016-05-25 12:20:00,6.16,6.17,6.15,6.16,180706.0,2.3809,2.3847,2.377,2.3809,180706.0
2016-05-25 12:25:00,6.15,6.16,6.14,6.15,115109.0,2.377,2.3809,2.3732,2.377,115109.0
2016-05-25 12:30:00,6.15,6.15,6.13,6.14,219744.0,2.377,2.377,2.3693,2.3732,219744.0
2016-05-25 12:35:00,6.14,6.15,6.13,6.14,317399.0,2.3732,2.377,2.3693,2.3732,317399.0
2016-05-25 12:40:00,6.14,6.17,6.13,6.16,283712.0,2.3732,2.3847,2.3693,2.3809,283712.0
2016-05-25 12:45:00,6.16,6.18,6.14,6.18,505177.0,2.3809,2.3886,2.3732,2.3886,505177.0
2016-05-25 12:50:00,6.17,6.2,6.17,6.17,574445.0,2.3847,2.3963,2.3847,2.3847,574445.0
2016-05-25 12:55:00,6.17,6.19,6.17,6.19,294022.0,2.3847,2.3925,2.3847,2.3925,294022.0
2016-05-25 13:00:00,6.19,6.22,6.19,6.19,649870.0,2.3925,2.4041,2.3925,2.3925,649870.0
2016-05-25 13:05:00,6.19,6.2,6.18,6.18,149875.0,2.3925,2.3963,2.3886,2.3886,149875.0
2016-05-25 13:10:00,6.18,6.19,6.17,6.17,217104.0,2.3886,2.3925,2.3847,2.3847,217104.0
2016-05-25 13:15:00,6.18,6.18,6.16,6.17,364214.0,2.3886,2.3886,2.3809,2.3847,364214.0
2016-05-25 13:20:00,6.17,6.18,6.16,6.18,343770.0,2.3847,2.3886,2.3809,2.3886,343770.0
2016-05-25 13:25:00,6.18,6.18,6.16,6.16,225344.0,2.3886,2.3886,2.3809,2.3809,225344.0
2016-05-25 13:30:00,6.16,6.17,6.15,6.16,180861.0,2.3809,2.3847,2.377,2.3809,180861.0
2016-05-25 13:35:00,6.16,6.16,6.13,6.14,250829.0,2.3809,2.3809,2.3693,2.3732,250829.0
2016-05-25 13:40:00,6.14,6.14,6.12,6.13,402759.0,2.3732,2.3732,2.3654,2.3693,402759.0
2016-05-25 13:45:00,6.13,6.14,6.12,6.14,217913.0,2.3693,2.3732,2.3654,2.3732,217913.0
2016-05-25 13:50:00,6.14,6.14,6.11,6.13,312039.0,2.3732,2.3732,2.3616,2.3693,312039.0
2016-05-25 13:55:00,6.13,6.13,6.11,6.13,198962.0,2.3693,2.3693,2.3616,2.3693,198962.0
2016-05-25 14:00:00,6.13,6.14,6.12,6.13,226248.0,2.3693,2.3732,2.3654,2.3693,226248.0
2016-05-25 14:05:00,6.13,6.15,6.13,6.13,200232.0,2.3693,2.377,2.3693,2.3693,200232.0
2016-05-25 14:10:00,6.13,6.13,6.12,6.13,223441.0,2.3693,2.3693,2.3654,2.3693,223441.0
2016-05-25 14:15:00,6.12,6.13,6.1,6.11,603322.0,2.3654,2.3693,2.3577,2.3616,603322.0
2016-05-25 14:20:00,6.1,6.12,6.1,6.11,343595.0,2.3577,2.3654,2.3577,2.3616,343595.0
2016-05-25 14:25:00,6.12,6.12,6.1,6.11,432731.0,2.3654,2.3654,2.3577,2.3616,432731.0
2016-05-25 14:30:00,6.11,6.12,6.09,6.11,517413.0,2.3616,2.3654,2.3538,2.3616,517413.0
2016-05-25 14:35:00,6.11,6.14,6.09,6.14,552819.0,2.3616,2.3732,2.3538,2.3732,552819.0
2016-05-25 14:40:00,6.14,6.16,6.13,6.16,595873.0,2.3732,2.3809,2.3693,2.3809,595873.0
2016-05-25 14:45:00,6.16,6.19,6.15,6.15,432017.0,2.3809,2.3925,2.377,2.377,432017.0
2016-05-25 14:50:00,6.16,6.17,6.15,6.16,370281.0,2.3809,2.3847,2.377,2.3809,370281.0
2016-05-25 14:55:00,6.16,6.17,6.14,6.15,491064.0,2.3809,2.3847,2.3732,2.377,491064.0
2016-05-25 15:00:00,6.15,6.16,6.14,6.15,443053.0,2.377,2.3809,2.3732,2.377,443053.0
2016-05-25 15:05:00,6.15,6.15,6.13,6.15,456047.0,2.377,2.377,2.3693,2.377,456047.0
2016-05-25 15:10:00,6.15,6.17,6.14,6.17,430328.0,2.377,2.3847,2.3732,2.3847,430328.0
2016-05-25 15:15:00,6.17,6.18,6.16,6.16,374432.0,2.3847,2.3886,2.3809,2.3809,374432.0
2016-05-25 15:20:00,6.16,6.17,6.15,6.17,357352.0,2.3809,2.3847,2.377,2.3847,357352.0
2016-05-25 15:25:00,6.17,6.2,6.16,6.2,668827.0,2.3847,2.3963,2.3809,2.3963,668827.0
2016-05-25 15:30:00,6.2,6.2,6.18,6.18,320977.0,2.3963,2.3963,2.3886,2.3886,320977.0
2016-05-25 15:35:00,6.18,6.19,6.17,6.18,325143.0,2.3886,2.3925,2.3847,2.3886,325143.0
2016-05-25 15:40:00,6.18,6.2,6.17,6.2,549055.0,2.3886,2.3963,2.3847,2.3963,549055.0
2016-05-25 15:45:00,6.2,6.21,6.19,6.21,782015.0,2.3963,2.4002,2.3925,2.4002,782015.0
2016-05-25 15:50:00,6.21,6.22,6.2,6.21,1026828.0,2.4002,2.4041,2.3963,2.4002,1026828.0
2016-05-25 15:55:00,6.21,6.22,6.18,6.19,1999112.0,2.4002,2.4041,2.3886,2.3925,1999112.0
2016-05-26 09:30:00,6.3,6.37,6.29,6.34,1141259.0,2.435,2.462,2.4311,2.4505,1141259.0
2016-05-26 09:35:00,6.34,6.39,6.32,6.39,665769.0,2.4505,2.4698,2.4427,2.4698,665769.0
2016-05-26 09:40:00,6.39,6.4,6.34,6.38,772200.0,2.4698,2.4736,2.4505,2.4659,772200.0
2016-05-26 09:45:00,6.38,6.4,6.29,6.29,1014574.0,2.4659,2.4736,2.4311,2.4311,1014574.0
2016-05-26 09:50:00,6.29,6.3,6.23,6.24,510980.0,2.4311,2.435,2.4079,2.4118,510980.0
2016-05-26 09:55:00,6.24,6.24,6.18,6.2,869300.0,2.4118,2.4118,2.3886,2.3963,869300.0
2016-05-26 10:00:00,6.2,6.28,6.2,6.27,639728.0,2.3963,2.4273,2.3963,2.4234,639728.0
2016-05-26 10:05:00,6.27,6.33,6.25,6.31,785891.0,2.4234,2.4466,2.4157,2.4389,785891.0
2016-05-26 10:10:00,6.31,6.32,6.27,6.28,586537.0,2.4389,2.4427,2.4234,2.4273,586537.0
2016-05-26 10:15:00,6.28,6.29,6.25,6.25,269180.0,2.4273,2.4311,2.4157,2.4157,269180.0
2016-05-26 10:20:00,6.25,6.26,6.23,6.24,364037.0,2.4157,2.4195,2.4079,2.4118,364037.0
2016-05-26 10:25:00,6.23,6.25,6.23,6.24,285649.0,2.4079,2.4157,2.4079,2.4118,285649.0
2016-05-26 10:30:00,6.24,6.26,6.19,6.21,784766.0,2.4118,2.4195,2.3925,2.4002,784766.0
2016-05-26 10:35:00,6.21,6.21,6.15,6.15,658529.0,2.4002,2.4002,2.377,2.377,658529.0
2016-05-26 10:40:00,6.16,6.2,6.15,6.19,421805.0,2.3809,2.3963,2.377,2.3925,421805.0
2016-05-26 10:45:00,6.19,6.19,6.15,6.16,655887.0,2.3925,2.3925,2.377,2.3809,655887.0
2016-05-26 10:50:00,6.15,6.16,6.13,6.14,293957.0,2.377,2.3809,2.3693,2.3732,293957.0
2016-05-26 10:55:00,6.14,6.14,6.09,6.09,275352.0,2.3732,2.3732,2.3538,2.3538,275352.0
2016-05-26 11:00:00,6.09,6.1,6.08,6.09,437212.0,2.3538,2.3577,2.35,2.3538,437212.0
2016-05-26 11:05:00,6.09,6.09,6.06,6.06,371374.0,2.3538,2.3538,2.3422,2.3422,371374.0
2016-05-26 11:10:00,6.07,6.1,6.06,6.09,250939.0,2.3461,2.3577,2.3422,2.3538,250939.0
2016-05-26 11:15:00,6.08,6.13,6.08,6.13,101051.0,2.35,2.3693,2.35,2.3693,101051.0
2016-05-26 11:20:00,6.13,6.15,6.12,6.15,212839.0,2.3693,2.377,2.3654,2.377,212839.0
2016-05-26 11:25:00,6.15,6.17,6.11,6.17,524023.0,2.377,2.3847,2.3616,2.3847,524023.0
2016-05-26 11:30:00,6.17,6.18,6.15,6.18,568277.0,2.3847,2.3886,2.377,2.3886,568277.0
2016-05-26 11:35:00,6.18,6.19,6.16,6.18,419763.0,2.3886,2.3925,2.3809,2.3886,419763.0
2016-05-26 11:40:00,6.17,6.2,6.17,6.19,236009.0,2.3847,2.3963,2.3847,2.3925,236009.0
2016-05-26 11:45:00,6.19,6.21,6.17,6.17,287166.0,2.3925,2.4002,2.3847,2.3847,287166.0
2016-05-26 11:50:00,6.17,6.18,6.16,6.18,453622.0,2.3847,2.3886,2.3809,2.3886,453622.0
2016-05-26 11:55:00,6.18,6.19,6.16,6.19,251693.0,2.3886,2.3925,2.3809,2.3925,251693.0
2016-05-26 12:00:00,6.18,6.19,6.17,6.18,245816.0,2.3886,2.3925,2.3847,2.3886,245816.0
2016-05-26 12:05:00,6.18,6.18,6.15,6.16,162554.0,2.3886,2.3886,2.377,2.3809,162554.0
2016-05-26 12:10:00,6.16,6.16,6.14,6.14,132581.0,2.3809,2.3809,2.3732,2.3732,132581.0
2016-05-26 12:15:00,6.14,6.14,6.11,6.13,221573.0,2.3732,2.3732,2.3616,2.3693,221573.0
2016-05-26 12:20:00,6.13,6.13,6.11,6.12,93298.0,2.3693,2.3693,2.3616,2.3654,93298.0
2016-05-26 12:25:00,6.11,6.12,6.1,6.12,214693.0,2.3616,2.3654,2.3577,2.3654,214693.0
2016-05-26 12:30:00,6.12,6.13,6.11,6.13,43184.0,2.3654,2.3693,2.3616,2.3693,43184.0
2016-05-26 12:35:00,6.13,6.13,6.11,6.12,90538.0,2.3693,2.3693,2.3616,2.3654,90538.0
2016-05-26 12:40:00,6.12,6.12,6.1,6.11,239175.0,2.3654,2.3654,2.3577,2.3616,239175.0
2016-05-26 12:45:00,6.11,6.12,6.1,6.12,133135.0,2.3616,2.3654,2.3577,2.3654,133135.0
2016-05-26 12:50:00,6.12,6.13,6.1,6.12,352931.0,2.3654,2.3693,2.3577,2.3654,352931.0
2016-05-26 12:55:00,6.11,6.12,6.11,6.12,38025.0,2.3616,2.3654,2.3616,2.3654,38025.0
2016-05-26 13:00:00,6.11,6.12,6.09,6.09,309230.0,2.3616,2.3654,2.3538,2.3538,309230.0
2016-05-26 13:05:00,6.1,6.11,6.09,6.11,179453.0,2.3577,2.3616,2.3538,2.3616,179453.0
2016-05-26 13:10:00,6.11,6.12,6.1,6.11,304350.0,2.3616,2.3654,2.3577,2.3616,304350.0
2016-05-26 13:15:00,6.12,6.14,6.11,6.13,132081.0,2.3654,2.3732,2.3616,2.3693,132081.0
2016-05-26 13:20:00,6.13,6.13,6.1,6.12,139993.0,2.3693,2.3693,2.3577,2.3654,139993.0
2016-05-26 13:25:00,6.12,6.12,6.09,6.1,218092.0,2.3654,2.3654,2.3538,2.3577,218092.0
2016-05-26 13:30:00,6.1,6.12,6.09,6.12,129586.0,2.3577,2.3654,2.3538,2.3654,129586.0
2016-05-26 13:35:00,6.12,6.12,6.08,6.09,209721.0,2.3654,2.3654,2.35,2.3538,209721.0
2016-05-26 13:40:00,6.09,6.09,6.05,6.06,244839.0,2.3538,2.3538,2.3384,2.3422,244839.0
2016-05-26 13:45:00,6.06,6.07,6.05,6.07,160914.0,2.3422,2.3461,2.3384,2.3461,160914.0
2016-05-26 13:50:00,6.07,6.08,6.06,6.08,125123.0,2.3461,2.35,2.3422,2.35,125123.0
2016-05-26 13:55:00,6.08,6.09,6.08,6.09,71774.0,2.35,2.3538,2.35,2.3538,71774.0
2016-05-26 14:00:00,6.09,6.09,6.07,6.08,294296.0,2.3538,2.3538,2.3461,2.35,294296.0
2016-05-26 14:05:00,6.08,6.1,6.07,6.1,128800.0,2.35,2.3577,2.3461,2.3577,128800.0
2016-05-26 14:10:00,6.1,6.11,6.09,6.1,121054.0,2.3577,2.3616,2.3538,2.3577,121054.0
2016-05-26 14:15:00,6.1,6.11,6.09,6.11,214717.0,2.3577,2.3616,2.3538,2.3616,214717.0
2016-05-26 14:20:00,6.12,6.12,6.11,6.12,35853.0,2.3654,2.3654,2.3616,2.3654,35853.0
2016-05-26 14:25:00,6.12,6.12,6.07,6.08,266682.0,2.3654,2.3654,2.3461,2.35,266682.0
2016-05-26 14:30:00,6.08,6.09,6.08,6.09,73906.0,2.35,2.3538,2.35,2.3538,73906.0
2016-05-26 14:35:00,6.09,6.09,6.07,6.08,76046.0,2.3538,2.3538,2.3461,2.35,76046.0
2016-05-26 14:40:00,6.08,6.08,6.06,6.07,218677.0,2.35,2.35,2.3422,2.3461,218677.0
2016-05-26 14:45:00,6.08,6.08,6.07,6.08,67939.0,2.35,2.35,2.3461,2.35,67939.0
2016-05-26 14:50:00,6.08,6.08,6.07,6.08,99021.0,2.35,2.35,2.3461,2.35,99021.0
2016-05-26 14:55:00,6.08,6.08,6.05,6.06,419051.0,2.35,2.35,2.3384,2.3422,419051.0
2016-05-26 15:00:00,6.06,6.07,6.05,6.07,262483.0,2.3422,2.3461,2.3384,2.3461,262483.0
2016-05-26 15:05:00,6.07,6.09,6.06,6.09,321418.0,2.3461,2.3538,2.3422,2.3538,321418.0
2016-05-26 15:10:00,6.09,6.09,6.07,6.08,150684.0,2.3538,2.3538,2.3461,2.35,150684.0
2016-05-26 15:15:00,6.08,6.09,6.07,6.09,82426.0,2.35,2.3538,2.3461,2.3538,82426.0
2016-05-26 15:20:00,6.08,6.09,6.06,6.07,394975.0,2.35,2.3538,2.3422,2.3461,394975.0
2016-05-26 15:25:00,6.07,6.08,6.06,6.07,168166.0,2.3461,2.35,2.3422,2.3461,168166.0
2016-05-26 15:30:00,6.07,6.07,6.06,6.07,55526.0,2.3461,2.3461,2.3422,2.3461,55526.0
2016-05-26 15:35:00,6.07,6.07,6.05,6.06,289755.0,2.3461,2.3461,2.3384,2.3422,289755.0
2016-05-26 15:40:00,6.06,6.06,6.05,6.06,166999.0,2.3422,2.3422,2.3384,2.3422,166999.0
2016-05-26 15:45:00,6.06,6.08,6.05,6.08,545573.0,2.3422,2.35,2.3384,2.35,545573.0
2016-05-26 15:50:00,6.08,6.09,6.07,6.07,860331.0,2.35,2.3538,2.3461,2.3461,860331.0
2016-05-26 15:55:00,6.07,6.08,6.04,6.06,2157512.0,2.3461,2.35,2.3345,2.3422,2157512.0
2016-05-27 09:30:00,6.02,6.05,5.97,5.98,1277007.0,2.3268,2.3384,2.3074,2.3113,1277007.0
2016-05-27 09:35:00,5.99,6.01,5.89,5.89,1178069.0,2.3152,2.3229,2.2765,2.2765,1178069.0
2016-05-27 09:40:00,5.89,5.9,5.84,5.87,1290528.0,2.2765,2.2804,2.2572,2.2688,1290528.0
2016-05-27 09:45:00,5.88,5.94,5.87,5.91,907179.0,2.2727,2.2958,2.2688,2.2843,907179.0
2016-05-27 09:50:00,5.91,5.91,5.87,5.89,1396048.0,2.2843,2.2843,2.2688,2.2765,1396048.0
2016-05-27 09:55:00,5.89,5.91,5.88,5.9,345236.0,2.2765,2.2843,2.2727,2.2804,345236.0
2016-05-27 10:00:00,5.91,5.94,5.9,5.94,386083.0,2.2843,2.2958,2.2804,2.2958,386083.0
2016-05-27 10:05:00,5.94,5.96,5.93,5.96,773226.0,2.2958,2.3036,2.292,2.3036,773226.0
2016-05-27 10:10:00,5.96,6.02,5.95,6.02,1354982.0,2.3036,2.3268,2.2997,2.3268,1354982.0
2016-05-27 10:15:00,6.02,6.06,6.02,6.04,1032813.0,2.3268,2.3422,2.3268,2.3345,1032813.0
2016-05-27 10:20:00,6.04,6.07,6.03,6.04,694703.0,2.3345,2.3461,2.3306,2.3345,694703.0
2016-05-27 10:25:00,6.04,6.06,6.03,6.05,362675.0,2.3345,2.3422,2.3306,2.3384,362675.0
2016-05-27 10:30:00,6.05,6.05,6.03,6.03,686723.0,2.3384,2.3384,2.3306,2.3306,686723.0
2016-05-27 10:35:00,6.03,6.06,6.03,6.04,286048.0,2.3306,2.3422,2.3306,2.3345,286048.0
2016-05-27 10:40:00,6.03,6.04,6.02,6.04,456473.0,2.3306,2.3345,2.3268,2.3345,456473.0
2016-05-27 10:45:00,6.04,6.07,6.03,6.07,470013.0,2.3345,2.3461,2.3306,2.3461,470013.0
2016-05-27 10:50:00,6.07,6.07,6.04,6.04,270452.0,2.3461,2.3461,2.3345,2.3345,270452.0
2016-05-27 10:55:00,6.05,6.05,6.02,6.05,911381.0,2.3384,2.3384,2.3268,2.3384,911381.0
2016-05-27 11:00:00,6.05,6.07,6.05,6.06,269000.0,2.3384,2.3461,2.3384,2.3422,269000.0
2016-05-27 11:05:00,6.06,6.06,6.01,6.02,270895.0,2.3422,2.3422,2.3229,2.3268,270895.0
2016-05-27 11:10:00,6.02,6.03,5.97,5.99,341159.0,2.3268,2.3306,2.3074,2.3152,341159.0
2016-05-27 11:15:00,5.99,5.99,5.97,5.98,266389.0,2.3152,2.3152,2.3074,2.3113,266389.0
2016-05-27 11:20:00,5.98,5.98,5.96,5.97,118337.0,2.3113,2.3113,2.3036,2.3074,118337.0
2016-05-27 11:25:00,5.97,5.98,5.95,5.96,167743.0,2.3074,2.3113,2.2997,2.3036,167743.0
2016-05-27 11:30:00,5.96,5.97,5.95,5.96,307256.0,2.3036,2.3074,2.2997,2.3036,307256.0
2016-05-27 11:35:00,5.96,5.96,5.94,5.95,208950.0,2.3036,2.3036,2.2958,2.2997,208950.0
2016-05-27 11:40:00,5.94,5.95,5.92,5.92,210944.0,2.2958,2.2997,2.2881,2.2881,210944.0
2016-05-27 11:45:00,5.92,5.94,5.91,5.93,250158.0,2.2881,2.2958,2.2843,2.292,250158.0
2016-05-27 11:50:00,5.93,5.94,5.92,5.93,175412.0,2.292,2.2958,2.2881,2.292,175412.0
2016-05-27 11:55:00,5.94,5.95,5.93,5.95,143978.0,2.2958,2.2997,2.292,2.2997,143978.0
2016-05-27 12:00:00,5.95,5.95,5.92,5.93,114290.0,2.2997,2.2997,2.2881,2.292,114290.0
2016-05-27 12:05:00,5.92,5.94,5.9,5.91,307411.0,2.2881,2.2958,2.2804,2.2843,307411.0
2016-05-27 12:10:00,5.9,5.92,5.9,5.92,223886.0,2.2804,2.2881,2.2804,2.2881,223886.0
2016-05-27 12:15:00,5.92,5.93,5.91,5.93,66412.0,2.2881,2.292,2.2843,2.292,66412.0
2016-05-27 12:20:00,5.93,5.93,5.91,5.92,151728.0,2.292,2.292,2.2843,2.2881,151728.0
2016-05-27 12:25:00,5.93,5.93,5.91,5.93,183610.0,2.292,2.292,2.2843,2.292,183610.0
2016-05-27 12:30:00,5.93,5.93,5.91,5.92,77625.0,2.292,2.292,2.2843,2.2881,77625.0
2016-05-27 12:35:00,5.92,5.92,5.9,5.91,119399.0,2.2881,2.2881,2.2804,2.2843,119399.0
2016-05-27 12:40:00,5.91,5.91,5.9,5.91,86759.0,2.2843,2.2843,2.2804,2.2843,86759.0
2016-05-27 12:45:00,5.91,5.91,5.9,5.9,160458.0,2.2843,2.2843,2.2804,2.2804,160458.0
2016-05-27 12:50:00,5.9,5.91,5.89,5.9,161108.0,2.2804,2.2843,2.2765,2.2804,161108.0
2016-05-27 12:55:00,5.9,5.9,5.89,5.9,40809.0,2.2804,2.2804,2.2765,2.2804,40809.0
2016-05-27 13:00:00,5.89,5.9,5.88,5.89,118239.0,2.2765,2.2804,2.2727,2.2765,118239.0
2016-05-27 13:05:00,5.89,5.89,5.88,5.89,94150.0,2.2765,2.2765,2.2727,2.2765,94150.0
2016-05-27 13:10:00,5.89,5.9,5.88,5.9,191410.0,2.2765,2.2804,2.2727,2.2804,191410.0
2016-05-27 13:15:00,5.9,5.9,5.89,5.9,61608.0,2.2804,2.2804,2.2765,2.2804,61608.0
2016-05-27 13:20:00,5.9,5.91,5.89,5.91,106352.0,2.2804,2.2843,2.2765,2.2843,106352.0
2016-05-27 13:25:00,5.91,5.93,5.9,5.92,178075.0,2.2843,2.292,2.2804,2.2881,178075.0
2016-05-27 13:30:00,5.92,5.92,5.9,5.91,132167.0,2.2881,2.2881,2.2804,2.2843,132167.0
2016-05-27 13:35:00,5.9,5.91,5.86,5.86,430076.0,2.2804,2.2843,2.2649,2.2649,430076.0
2016-05-27 13:40:00,5.86,5.89,5.85,5.88,375306.0,2.2649,2.2765,2.2611,2.2727,375306.0
2016-05-27 13:45:00,5.89,5.9,5.87,5.88,244098.0,2.2765,2.2804,2.2688,2.2727,244098.0
2016-05-27 13:50:00,5.88,5.88,5.86,5.88,163236.0,2.2727,2.2727,2.2649,2.2727,163236.0
2016-05-27 13:55:00,5.88,5.88,5.86,5.87,134102.0,2.2727,2.2727,2.2649,2.2688,134102.0
2016-05-27 14:00:00,5.86,5.87,5.84,5.86,629496.0,2.2649,2.2688,2.2572,2.2649,629496.0
2016-05-27 14:05:00,5.86,5.86,5.83,5.86,451399.0,2.2649,2.2649,2.2533,2.2649,451399.0
2016-05-27 14:10:00,5.86,5.87,5.85,5.87,168620.0,2.2649,2.2688,2.2611,2.2688,168620.0
2016-05-27 14:15:00,5.87,5.87,5.84,5.85,219727.0,2.2688,2.2688,2.2572,2.2611,219727.0
2016-05-27 14:20:00,5.84,5.86,5.84,5.86,311638.0,2.2572,2.2649,2.2572,2.2649,311638.0
2016-05-27 14:25:00,5.86,5.88,5.85,5.87,176203.0,2.2649,2.2727,2.2611,2.2688,176203.0
2016-05-27 14:30:00,5.87,5.87,5.84,5.85,157551.0,2.2688,2.2688,2.2572,2.2611,157551.0
2016-05-27 14:35:00,5.85,5.85,5.81,5.83,562990.0,2.2611,2.2611,2.2456,2.2533,562990.0
2016-05-27 14:40:00,5.83,5.83,5.82,5.82,119358.0,2.2533,2.2533,2.2495,2.2495,119358.0
2016-05-27 14:45:00,5.82,5.83,5.82,5.83,148466.0,2.2495,2.2533,2.2495,2.2533,148466.0
2016-05-27 14:50:00,5.83,5.83,5.81,5.81,257109.0,2.2533,2.2533,2.2456,2.2456,257109.0
2016-05-27 14:55:00,5.81,5.82,5.81,5.82,156578.0,2.2456,2.2495,2.2456,2.2495,156578.0
2016-05-27 15:00:00,5.82,5.82,5.8,5.8,636672.0,2.2495,2.2495,2.2417,2.2417,636672.0
2016-05-27 15:05:00,5.8,5.83,5.8,5.83,278655.0,2.2417,2.2533,2.2417,2.2533,278655.0
2016-05-27 15:10:00,5.83,5.83,5.81,5.82,190170.0,2.2533,2.2533,2.2456,2.2495,190170.0
2016-05-27 15:15:00,5.82,5.82,5.81,5.82,116690.0,2.2495,2.2495,2.2456,2.2495,116690.0
2016-05-27 15:20:00,5.81,5.82,5.8,5.81,247687.0,2.2456,2.2495,2.2417,2.2456,247687.0
2016-05-27 15:25:00,5.81,5.84,5.8,5.84,555685.0,2.2456,2.2572,2.2417,2.2572,555685.0
2016-05-27 15:30:00,5.84,5.85,5.83,5.84,420720.0,2.2572,2.2611,2.2533,2.2572,420720.0
2016-05-27 15:35:00,5.83,5.85,5.83,5.85,440900.0,2.2533,2.2611,2.2533,2.2611,440900.0
2016-05-27 15:40:00,5.85,5.85,5.83,5.84,369075.0,2.2611,2.2611,2.2533,2.2572,369075.0
2016-05-27 15:45:00,5.83,5.83,5.82,5.82,352689.0,2.2533,2.2533,2.2495,2.2495,352689.0
2016-05-27 15:50:00,5.83,5.83,5.82,5.83,398177.0,2.2533,2.2533,2.2495,2.2533,398177.0
2016-05-27 15:55:00,5.82,5.85,5.8,5.84,3239822.0,2.2495,2.2611,2.2417,2.2572,3239822.0
2016-05-31 09:30:00,5.91,5.94,5.87,5.92,761042.0,2.2843,2.2958,2.2688,2.2881,761042.0
2016-05-31 09:35:00,5.92,5.99,5.92,5.96,880610.0,2.2881,2.3152,2.2881,2.3036,880610.0
2016-05-31 09:40:00,5.96,6.02,5.95,5.97,615079.0,2.3036,2.3268,2.2997,2.3074,615079.0
2016-05-31 09:45:00,5.97,6.05,5.97,6.05,645368.0,2.3074,2.3384,2.3074,2.3384,645368.0
2016-05-31 09:50:00,6.05,6.08,6.01,6.02,1013558.0,2.3384,2.35,2.3229,2.3268,1013558.0
2016-05-31 09:55:00,6.02,6.03,5.94,5.95,765989.0,2.3268,2.3306,2.2958,2.2997,765989.0
2016-05-31 10:00:00,5.95,6.02,5.94,6.0,805232.0,2.2997,2.3268,2.2958,2.319,805232.0
2016-05-31 10:05:00,6.0,6.01,5.96,5.96,806977.0,2.319,2.3229,2.3036,2.3036,806977.0
2016-05-31 10:10:00,5.96,5.99,5.96,5.98,613558.0,2.3036,2.3152,2.3036,2.3113,613558.0
2016-05-31 10:15:00,5.98,6.02,5.96,5.98,658001.0,2.3113,2.3268,2.3036,2.3113,658001.0
2016-05-31 10:20:00,5.98,5.99,5.95,5.96,353375.0,2.3113,2.3152,2.2997,2.3036,353375.0
2016-05-31 10:25:00,5.96,5.99,5.95,5.99,420929.0,2.3036,2.3152,2.2997,2.3152,420929.0
2016-05-31 10:30:00,5.99,6.02,5.98,6.0,717445.0,2.3152,2.3268,2.3113,2.319,717445.0
2016-05-31 10:35:00,6.0,6.01,5.96,5.96,435362.0,2.319,2.3229,2.3036,2.3036,435362.0
2016-05-31 10:40:00,5.96,5.99,5.94,5.97,711466.0,2.3036,2.3152,2.2958,2.3074,711466.0
2016-05-31 10:45:00,5.97,5.98,5.95,5.97,279856.0,2.3074,2.3113,2.2997,2.3074,279856.0
2016-05-31 10:50:00,5.97,5.98,5.94,5.95,247265.0,2.3074,2.3113,2.2958,2.2997,247265.0
2016-05-31 10:55:00,5.95,5.95,5.92,5.93,468255.0,2.2997,2.2997,2.2881,2.292,468255.0
2016-05-31 11:00:00,5.93,5.94,5.89,5.91,390011.0,2.292,2.2958,2.2765,2.2843,390011.0
2016-05-31 11:05:00,5.91,5.92,5.89,5.92,169692.0,2.2843,2.2881,2.2765,2.2881,169692.0
2016-05-31 11:10:00,5.92,5.93,5.87,5.91,435337.0,2.2881,2.292,2.2688,2.2843,435337.0
2016-05-31 11:15:00,5.9,5.93,5.9,5.92,190992.0,2.2804,2.292,2.2804,2.2881,190992.0
2016-05-31 11:20:00,5.92,5.92,5.87,5.89,287306.0,2.2881,2.2881,2.2688,2.2765,287306.0
2016-05-31 11:25:00,5.89,5.91,5.86,5.86,220114.0,2.2765,2.2843,2.2649,2.2649,220114.0
2016-05-31 11:30:00,5.86,5.87,5.82,5.82,292375.0,2.2649,2.2688,2.2495,2.2495,292375.0
2016-05-31 11:35:00,5.83,5.85,5.82,5.85,398784.0,2.2533,2.2611,2.2495,2.2611,398784.0
2016-05-31 11:40:00,5.85,5.88,5.84,5.85,344887.0,2.2611,2.2727,2.2572,2.2611,344887.0
2016-05-31 11:45:00,5.85,5.85,5.81,5.83,401312.0,2.2611,2.2611,2.2456,2.2533,401312.0
2016-05-31 11:50:00,5.83,5.83,5.82,5.82,238934.0,2.2533,2.2533,2.2495,2.2495,238934.0
2016-05-31 11:55:00,5.82,5.84,5.81,5.83,405816.0,2.2495,2.2572,2.2456,2.2533,405816.0
2016-05-31 12:00:00,5.83,5.85,5.83,5.83,170876.0,2.2533,2.2611,2.2533,2.2533,170876.0
2016-05-31 12:05:00,5.83,5.84,5.81,5.82,239001.0,2.2533,2.2572,2.2456,2.2495,239001.0
2016-05-31 12:10:00,5.82,5.86,5.81,5.85,328499.0,2.2495,2.2649,2.2456,2.2611,328499.0
2016-05-31 12:15:00,5.86,5.87,5.84,5.85,272841.0,2.2649,2.2688,2.2572,2.2611,272841.0
2016-05-31 12:20:00,5.85,5.86,5.84,5.85,198497.0,2.2611,2.2649,2.2572,2.2611,198497.0
2016-05-31 12:25:00,5.85,5.85,5.83,5.83,191706.0,2.2611,2.2611,2.2533,2.2533,191706.0
2016-05-31 12:30:00,5.83,5.86,5.83,5.86,213048.0,2.2533,2.2649,2.2533,2.2649,213048.0
2016-05-31 12:35:00,5.86,5.87,5.85,5.87,113713.0,2.2649,2.2688,2.2611,2.2688,113713.0
2016-05-31 12:40:00,5.87,5.87,5.84,5.85,300530.0,2.2688,2.2688,2.2572,2.2611,300530.0
2016-05-31 12:45:00,5.85,5.86,5.84,5.85,132002.0,2.2611,2.2649,2.2572,2.2611,132002.0
2016-05-31 12:50:00,5.86,5.87,5.85,5.85,272271.0,2.2649,2.2688,2.2611,2.2611,272271.0
2016-05-31 12:55:00,5.85,5.86,5.83,5.84,194941.0,2.2611,2.2649,2.2533,2.2572,194941.0
2016-05-31 13:00:00,5.83,5.84,5.82,5.83,293082.0,2.2533,2.2572,2.2495,2.2533,293082.0
2016-05-31 13:05:00,5.83,5.84,5.82,5.83,109684.0,2.2533,2.2572,2.2495,2.2533,109684.0
2016-05-31 13:10:00,5.83,5.83,5.78,5.81,835436.0,2.2533,2.2533,2.234,2.2456,835436.0
2016-05-31 13:15:00,5.81,5.82,5.79,5.8,400056.0,2.2456,2.2495,2.2379,2.2417,400056.0
2016-05-31 13:20:00,5.81,5.82,5.8,5.81,87176.0,2.2456,2.2495,2.2417,2.2456,87176.0
2016-05-31 13:25:00,5.82,5.82,5.78,5.78,401600.0,2.2495,2.2495,2.234,2.234,401600.0
2016-05-31 13:30:00,5.79,5.8,5.78,5.79,261142.0,2.2379,2.2417,2.234,2.2379,261142.0
2016-05-31 13:35:00,5.79,5.8,5.76,5.8,760433.0,2.2379,2.2417,2.2263,2.2417,760433.0
2016-05-31 13:40:00,5.79,5.81,5.76,5.78,593616.0,2.2379,2.2456,2.2263,2.234,593616.0
2016-05-31 13:45:00,5.78,5.78,5.75,5.75,699939.0,2.234,2.234,2.2224,2.2224,699939.0
2016-05-31 13:50:00,5.75,5.76,5.73,5.74,371738.0,2.2224,2.2263,2.2147,2.2185,371738.0
2016-05-31 13:55:00,5.73,5.75,5.73,5.75,258139.0,2.2147,2.2224,2.2147,2.2224,258139.0
2016-05-31 14:00:00,5.75,5.75,5.7,5.71,482805.0,2.2224,2.2224,2.2031,2.207,482805.0
2016-05-31 14:05:00,5.71,5.72,5.7,5.7,125452.0,2.207,2.2108,2.2031,2.2031,125452.0
2016-05-31 14:10:00,5.7,5.71,5.68,5.69,392820.0,2.2031,2.207,2.1954,2.1992,392820.0
2016-05-31 14:15:00,5.68,5.69,5.66,5.68,493313.0,2.1954,2.1992,2.1876,2.1954,493313.0
2016-05-31 14:20:00,5.67,5.71,5.67,5.69,372156.0,2.1915,2.207,2.1915,2.1992,372156.0
2016-05-31 14:25:00,5.68,5.69,5.66,5.67,258010.0,2.1954,2.1992,2.1876,2.1915,258010.0
2016-05-31 14:30:00,5.67,5.69,5.66,5.68,372139.0,2.1915,2.1992,2.1876,2.1954,372139.0
2016-05-31 14:35:00,5.68,5.7,5.67,5.7,232936.0,2.1954,2.2031,2.1915,2.2031,232936.0
2016-05-31 14:40:00,5.7,5.7,5.69,5.7,102824.0,2.2031,2.2031,2.1992,2.2031,102824.0
2016-05-31 14:45:00,5.7,5.7,5.66,5.67,594604.0,2.2031,2.2031,2.1876,2.1915,594604.0
2016-05-31 14:50:00,5.67,5.68,5.66,5.66,256990.0,2.1915,2.1954,2.1876,2.1876,256990.0
2016-05-31 14:55:00,5.67,5.69,5.66,5.68,415522.0,2.1915,2.1992,2.1876,2.1954,415522.0
2016-05-31 15:00:00,5.68,5.68,5.66,5.67,291647.0,2.1954,2.1954,2.1876,2.1915,291647.0
2016-05-31 15:05:00,5.67,5.68,5.66,5.68,271259.0,2.1915,2.1954,2.1876,2.1954,271259.0
2016-05-31 15:10:00,5.68,5.69,5.66,5.68,515070.0,2.1954,2.1992,2.1876,2.1954,515070.0
2016-05-31 15:15:00,5.68,5.69,5.67,5.69,131756.0,2.1954,2.1992,2.1915,2.1992,131756.0
2016-05-31 15:20:00,5.69,5.71,5.68,5.68,382407.0,2.1992,2.207,2.1954,2.1954,382407.0
2016-05-31 15:25:00,5.68,5.69,5.66,5.66,283487.0,2.1954,2.1992,2.1876,2.1876,283487.0
2016-05-31 15:30:00,5.67,5.67,5.66,5.66,425676.0,2.1915,2.1915,2.1876,2.1876,425676.0
2016-05-31 15:35:00,5.66,5.67,5.65,5.66,264444.0,2.1876,2.1915,2.1838,2.1876,264444.0
2016-05-31 15:40:00,5.66,5.66,5.65,5.65,345639.0,2.1876,2.1876,2.1838,2.1838,345639.0
2016-05-31 15:45:00,5.66,5.67,5.65,5.67,889455.0,2.1876,2.1915,2.1838,2.1915,889455.0
2016-05-31 15:50:00,5.67,5.68,5.66,5.68,687334.0,2.1915,2.1954,2.1876,2.1954,687334.0
2016-05-31 15:55:00,5.68,5.68,5.63,5.63,3124392.0,2.1954,2.1954,2.176,2.176,3124392.0
2016-06-01 09:30:00,5.57,5.57,5.5,5.55,877952.0,2.1528,2.1528,2.1258,2.1451,877952.0
2016-06-01 09:35:00,5.55,5.55,5.48,5.51,1067020.0,2.1451,2.1451,2.1181,2.1297,1067020.0
2016-06-01 09:40:00,5.51,5.61,5.5,5.58,1341566.0,2.1297,2.1683,2.1258,2.1567,1341566.0
2016-06-01 09:45:00,5.57,5.58,5.52,5.53,572916.0,2.1528,2.1567,2.1335,2.1374,572916.0
2016-06-01 09:50:00,5.53,5.56,5.51,5.52,355445.0,2.1374,2.149,2.1297,2.1335,355445.0
2016-06-01 09:55:00,5.51,5.52,5.46,5.49,612365.0,2.1297,2.1335,2.1103,2.1219,612365.0
2016-06-01 10:00:00,5.49,5.52,5.45,5.5,779162.0,2.1219,2.1335,2.1065,2.1258,779162.0
2016-06-01 10:05:00,5.5,5.53,5.48,5.52,664538.0,2.1258,2.1374,2.1181,2.1335,664538.0
2016-06-01 10:10:00,5.52,5.54,5.5,5.51,749737.0,2.1335,2.1412,2.1258,2.1297,749737.0
2016-06-01 10:15:00,5.51,5.56,5.5,5.54,554979.0,2.1297,2.149,2.1258,2.1412,554979.0
2016-06-01 10:20:00,5.54,5.57,5.53,5.56,461569.0,2.1412,2.1528,2.1374,2.149,461569.0
2016-06-01 10:25:00,5.56,5.59,5.55,5.59,500782.0,2.149,2.1606,2.1451,2.1606,500782.0
2016-06-01 10:30:00,5.59,5.6,5.57,5.6,364499.0,2.1606,2.1644,2.1528,2.1644,364499.0
2016-06-01 10:35:00,5.6,5.61,5.59,5.6,318338.0,2.1644,2.1683,2.1606,2.1644,318338.0
2016-06-01 10:40:00,5.6,5.6,5.55,5.59,490207.0,2.1644,2.1644,2.1451,2.1606,490207.0
2016-06-01 10:45:00,5.58,5.59,5.55,5.55,188113.0,2.1567,2.1606,2.1451,2.1451,188113.0
2016-06-01 10:50:00,5.55,5.61,5.55,5.59,317047.0,2.1451,2.1683,2.1451,2.1606,317047.0
2016-06-01 10:55:00,5.59,5.6,5.56,5.58,281110.0,2.1606,2.1644,2.149,2.1567,281110.0
2016-06-01 11:00:00,5.58,5.6,5.57,5.6,310272.0,2.1567,2.1644,2.1528,2.1644,310272.0
2016-06-01 11:05:00,5.6,5.62,5.59,5.61,281260.0,2.1644,2.1722,2.1606,2.1683,281260.0
2016-06-01 11:10:00,5.61,5.68,5.6,5.68,702771.0,2.1683,2.1954,2.1644,2.1954,702771.0
2016-06-01 11:15:00,5.68,5.71,5.66,5.71,1079541.0,2.1954,2.207,2.1876,2.207,1079541.0
2016-06-01 11:20:00,5.71,5.73,5.68,5.7,639030.0,2.207,2.2147,2.1954,2.2031,639030.0
2016-06-01 11:25:00,5.71,5.72,5.7,5.71,270090.0,2.207,2.2108,2.2031,2.207,270090.0
2016-06-01 11:30:00,5.71,5.72,5.69,5.69,424744.0,2.207,2.2108,2.1992,2.1992,424744.0
2016-06-01 11:35:00,5.69,5.72,5.69,5.7,440724.0,2.1992,2.2108,2.1992,2.2031,440724.0
2016-06-01 11:40:00,5.7,5.73,5.69,5.7,400718.0,2.2031,2.2147,2.1992,2.2031,400718.0
2016-06-01 11:45:00,5.71,5.71,5.66,5.67,229854.0,2.207,2.207,2.1876,2.1915,229854.0
2016-06-01 11:50:00,5.67,5.69,5.66,5.67,206076.0,2.1915,2.1992,2.1876,2.1915,206076.0
2016-06-01 11:55:00,5.66,5.67,5.64,5.66,570456.0,2.1876,2.1915,2.1799,2.1876,570456.0
2016-06-01 12:00:00,5.66,5.67,5.64,5.66,150618.0,2.1876,2.1915,2.1799,2.1876,150618.0
2016-06-01 12:05:00,5.66,5.7,5.65,5.69,159567.0,2.1876,2.2031,2.1838,2.1992,159567.0
2016-06-01 12:10:00,5.69,5.7,5.68,5.7,44597.0,2.1992,2.2031,2.1954,2.2031,44597.0
2016-06-01 12:15:00,5.7,5.71,5.67,5.69,223791.0,2.2031,2.207,2.1915,2.1992,223791.0
2016-06-01 12:20:00,5.69,5.7,5.68,5.7,136195.0,2.1992,2.2031,2.1954,2.2031,136195.0
2016-06-01 12:25:00,5.7,5.7,5.67,5.69,818159.0,2.2031,2.2031,2.1915,2.1992,818159.0
2016-06-01 12:30:00,5.69,5.71,5.67,5.7,703342.0,2.1992,2.207,2.1915,2.2031,703342.0
2016-06-01 12:35:00,5.71,5.71,5.68,5.7,514729.0,2.207,2.207,2.1954,2.2031,514729.0
2016-06-01 12:40:00,5.7,5.72,5.69,5.71,534084.0,2.2031,2.2108,2.1992,2.207,534084.0
2016-06-01 12:45:00,5.71,5.74,5.71,5.74,198197.0,2.207,2.2185,2.207,2.2185,198197.0
2016-06-01 12:50:00,5.74,5.74,5.71,5.73,282165.0,2.2185,2.2185,2.207,2.2147,282165.0
2016-06-01 12:55:00,5.72,5.73,5.7,5.73,173531.0,2.2108,2.2147,2.2031,2.2147,173531.0
2016-06-01 13:00:00,5.73,5.76,5.72,5.76,276569.0,2.2147,2.2263,2.2108,2.2263,276569.0
2016-06-01 13:05:00,5.76,5.76,5.74,5.75,322000.0,2.2263,2.2263,2.2185,2.2224,322000.0
2016-06-01 13:10:00,5.75,5.75,5.74,5.75,97014.0,2.2224,2.2224,2.2185,2.2224,97014.0
2016-06-01 13:15:00,5.75,5.77,5.74,5.77,190086.0,2.2224,2.2301,2.2185,2.2301,190086.0
2016-06-01 13:20:00,5.77,5.77,5.76,5.77,107730.0,2.2301,2.2301,2.2263,2.2301,107730.0
2016-06-01 13:25:00,5.77,5.78,5.76,5.78,197592.0,2.2301,2.234,2.2263,2.234,197592.0
2016-06-01 13:30:00,5.78,5.8,5.77,5.8,252907.0,2.234,2.2417,2.2301,2.2417,252907.0
2016-06-01 13:35:00,5.8,5.81,5.78,5.79,243543.0,2.2417,2.2456,2.234,2.2379,243543.0
2016-06-01 13:40:00,5.78,5.79,5.75,5.76,191640.0,2.234,2.2379,2.2224,2.2263,191640.0
2016-06-01 13:45:00,5.76,5.77,5.73,5.74,238844.0,2.2263,2.2301,2.2147,2.2185,238844.0
2016-06-01 13:50:00,5.74,5.78,5.74,5.77,291529.0,2.2185,2.234,2.2185,2.2301,291529.0
2016-06-01 13:55:00,5.77,5.77,5.76,5.77,76320.0,2.2301,2.2301,2.2263,2.2301,76320.0
2016-06-01 14:00:00,5.77,5.77,5.72,5.73,410627.0,2.2301,2.2301,2.2108,2.2147,410627.0
2016-06-01 14:05:00,5.73,5.75,5.73,5.74,167459.0,2.2147,2.2224,2.2147,2.2185,167459.0
2016-06-01 14:10:00,5.74,5.77,5.73,5.75,236869.0,2.2185,2.2301,2.2147,2.2224,236869.0
2016-06-01 14:15:00,5.76,5.78,5.75,5.78,136271.0,2.2263,2.234,2.2224,2.234,136271.0
2016-06-01 14:20:00,5.78,5.79,5.74,5.75,646633.0,2.234,2.2379,2.2185,2.2224,646633.0
2016-06-01 14:25:00,5.75,5.8,5.74,5.78,263865.0,2.2224,2.2417,2.2185,2.234,263865.0
2016-06-01 14:30:00,5.78,5.79,5.76,5.76,216484.0,2.234,2.2379,2.2263,2.2263,216484.0
2016-06-01 14:35:00,5.76,5.77,5.75,5.77,282282.0,2.2263,2.2301,2.2224,2.2301,282282.0
2016-06-01 14:40:00,5.77,5.78,5.75,5.77,202005.0,2.2301,2.234,2.2224,2.2301,202005.0
2016-06-01 14:45:00,5.76,5.77,5.75,5.75,188768.0,2.2263,2.2301,2.2224,2.2224,188768.0
2016-06-01 14:50:00,5.76,5.78,5.75,5.77,256242.0,2.2263,2.234,2.2224,2.2301,256242.0
2016-06-01 14:55:00,5.77,5.79,5.76,5.79,215646.0,2.2301,2.2379,2.2263,2.2379,215646.0
2016-06-01 15:00:00,5.79,5.81,5.78,5.81,140001.0,2.2379,2.2456,2.234,2.2456,140001.0
2016-06-01 15:05:00,5.81,5.81,5.79,5.8,282537.0,2.2456,2.2456,2.2379,2.2417,282537.0
2016-06-01 15:10:00,5.8,5.81,5.79,5.81,145984.0,2.2417,2.2456,2.2379,2.2456,145984.0
2016-06-01 15:15:00,5.81,5.83,5.8,5.83,142547.0,2.2456,2.2533,2.2417,2.2533,142547.0
2016-06-01 15:20:00,5.83,5.84,5.81,5.83,389851.0,2.2533,2.2572,2.2456,2.2533,389851.0
2016-06-01 15:25:00,5.83,5.83,5.82,5.83,143978.0,2.2533,2.2533,2.2495,2.2533,143978.0
2016-06-01 15:30:00,5.83,5.83,5.8,5.82,195365.0,2.2533,2.2533,2.2417,2.2495,195365.0
2016-06-01 15:35:00,5.82,5.82,5.8,5.82,239591.0,2.2495,2.2495,2.2417,2.2495,239591.0
2016-06-01 15:40:00,5.82,5.83,5.81,5.83,184971.0,2.2495,2.2533,2.2456,2.2533,184971.0
2016-06-01 15:45:00,5.83,5.83,5.8,5.8,538339.0,2.2533,2.2533,2.2417,2.2417,538339.0
2016-06-01 15:50:00,5.8,5.81,5.8,5.81,221709.0,2.2417,2.2456,2.2417,2.2456,221709.0
2016-06-01 15:55:00,5.8,5.82,5.8,5.8,1458860.0,2.2417,2.2495,2.2417,2.2417,1458860.0
2016-06-02 09:30:00,5.68,5.71,5.65,5.68,510305.0,2.1954,2.207,2.1838,2.1954,510305.0
2016-06-02 09:35:00,5.67,5.72,5.64,5.72,517760.0,2.1915,2.2108,2.1799,2.2108,517760.0
2016-06-02 09:40:00,5.73,5.73,5.68,5.7,578959.0,2.2147,2.2147,2.1954,2.2031,578959.0
2016-06-02 09:45:00,5.7,5.74,5.69,5.72,943882.0,2.2031,2.2185,2.1992,2.2108,943882.0
2016-06-02 09:50:00,5.71,5.77,5.69,5.75,1374305.0,2.207,2.2301,2.1992,2.2224,1374305.0
2016-06-02 09:55:00,5.75,5.77,5.74,5.76,266175.0,2.2224,2.2301,2.2185,2.2263,266175.0
2016-06-02 10:00:00,5.75,5.81,5.75,5.79,223595.0,2.2224,2.2456,2.2224,2.2379,223595.0
2016-06-02 10:05:00,5.78,5.8,5.75,5.75,266556.0,2.234,2.2417,2.2224,2.2224,266556.0
2016-06-02 10:10:00,5.75,5.76,5.73,5.74,270045.0,2.2224,2.2263,2.2147,2.2185,270045.0
2016-06-02 10:15:00,5.74,5.78,5.74,5.75,289840.0,2.2185,2.234,2.2185,2.2224,289840.0
2016-06-02 10:20:00,5.74,5.76,5.71,5.75,196314.0,2.2185,2.2263,2.207,2.2224,196314.0
2016-06-02 10:25:00,5.75,5.76,5.7,5.72,251473.0,2.2224,2.2263,2.2031,2.2108,251473.0
2016-06-02 10:30:00,5.72,5.75,5.7,5.72,193287.0,2.2108,2.2224,2.2031,2.2108,193287.0
2016-06-02 10:35:00,5.72,5.73,5.69,5.7,186540.0,2.2108,2.2147,2.1992,2.2031,186540.0
2016-06-02 10:40:00,5.71,5.72,5.68,5.69,176917.0,2.207,2.2108,2.1954,2.1992,176917.0
2016-06-02 10:45:00,5.68,5.7,5.68,5.69,121273.0,2.1954,2.2031,2.1954,2.1992,121273.0
2016-06-02 10:50:00,5.69,5.71,5.68,5.7,204565.0,2.1992,2.207,2.1954,2.2031,204565.0
2016-06-02 10:55:00,5.71,5.72,5.69,5.7,253734.0,2.207,2.2108,2.1992,2.2031,253734.0
2016-06-02 11:00:00,5.71,5.77,5.7,5.75,497343.0,2.207,2.2301,2.2031,2.2224,497343.0
2016-06-02 11:05:00,5.75,5.78,5.74,5.75,418188.0,2.2224,2.234,2.2185,2.2224,418188.0
2016-06-02 11:10:00,5.75,5.79,5.74,5.77,402053.0,2.2224,2.2379,2.2185,2.2301,402053.0
2016-06-02 11:15:00,5.77,5.78,5.75,5.75,173515.0,2.2301,2.234,2.2224,2.2224,173515.0
2016-06-02 11:20:00,5.75,5.77,5.72,5.74,287302.0,2.2224,2.2301,2.2108,2.2185,287302.0
2016-06-02 11:25:00,5.74,5.77,5.73,5.76,210222.0,2.2185,2.2301,2.2147,2.2263,210222.0
2016-06-02 11:30:00,5.76,5.78,5.76,5.77,116506.0,2.2263,2.234,2.2263,2.2301,116506.0
2016-06-02 11:35:00,5.77,5.79,5.76,5.78,315551.0,2.2301,2.2379,2.2263,2.234,315551.0
2016-06-02 11:40:00,5.78,5.81,5.77,5.78,361711.0,2.234,2.2456,2.2301,2.234,361711.0
2016-06-02 11:45:00,5.79,5.83,5.78,5.82,504340.0,2.2379,2.2533,2.234,2.2495,504340.0
2016-06-02 11:50:00,5.82,5.83,5.81,5.82,275694.0,2.2495,2.2533,2.2456,2.2495,275694.0
2016-06-02 11:55:00,5.83,5.87,5.82,5.86,571005.0,2.2533,2.2688,2.2495,2.2649,571005.0
2016-06-02 12:00:00,5.85,5.87,5.85,5.85,318462.0,2.2611,2.2688,2.2611,2.2611,318462.0
2016-06-02 12:05:00,5.85,5.86,5.85,5.85,200868.0,2.2611,2.2649,2.2611,2.2611,200868.0
2016-06-02 12:10:00,5.85,5.87,5.85,5.85,346685.0,2.2611,2.2688,2.2611,2.2611,346685.0
2016-06-02 12:15:00,5.86,5.89,5.84,5.89,442224.0,2.2649,2.2765,2.2572,2.2765,442224.0
2016-06-02 12:20:00,5.89,5.91,5.88,5.9,542493.0,2.2765,2.2843,2.2727,2.2804,542493.0
2016-06-02 12:25:00,5.89,5.91,5.89,5.9,658304.0,2.2765,2.2843,2.2765,2.2804,658304.0
2016-06-02 12:30:00,5.91,5.91,5.89,5.91,451952.0,2.2843,2.2843,2.2765,2.2843,451952.0
2016-06-02 12:35:00,5.9,5.92,5.9,5.91,143192.0,2.2804,2.2881,2.2804,2.2843,143192.0
2016-06-02 12:40:00,5.91,5.94,5.91,5.94,558776.0,2.2843,2.2958,2.2843,2.2958,558776.0
2016-06-02 12:45:00,5.94,5.94,5.93,5.94,80065.0,2.2958,2.2958,2.292,2.2958,80065.0
2016-06-02 12:50:00,5.94,5.95,5.93,5.95,139995.0,2.2958,2.2997,2.292,2.2997,139995.0
2016-06-02 12:55:00,5.95,5.96,5.93,5.94,266723.0,2.2997,2.3036,2.292,2.2958,266723.0
2016-06-02 13:00:00,5.94,5.97,5.93,5.95,217458.0,2.2958,2.3074,2.292,2.2997,217458.0
2016-06-02 13:05:00,5.96,5.98,5.95,5.95,265323.0,2.3036,2.3113,2.2997,2.2997,265323.0
2016-06-02 13:10:00,5.94,5.95,5.93,5.93,57274.0,2.2958,2.2997,2.292,2.292,57274.0
2016-06-02 13:15:00,5.93,5.94,5.91,5.92,184784.0,2.292,2.2958,2.2843,2.2881,184784.0
2016-06-02 13:20:00,5.92,5.93,5.9,5.9,140620.0,2.2881,2.292,2.2804,2.2804,140620.0
2016-06-02 13:25:00,5.91,5.91,5.89,5.9,156442.0,2.2843,2.2843,2.2765,2.2804,156442.0
2016-06-02 13:30:00,5.9,5.9,5.86,5.87,351339.0,2.2804,2.2804,2.2649,2.2688,351339.0
2016-06-02 13:35:00,5.87,5.9,5.87,5.89,247739.0,2.2688,2.2804,2.2688,2.2765,247739.0
2016-06-02 13:40:00,5.88,5.9,5.88,5.9,76015.0,2.2727,2.2804,2.2727,2.2804,76015.0
2016-06-02 13:45:00,5.9,5.92,5.89,5.92,321708.0,2.2804,2.2881,2.2765,2.2881,321708.0
2016-06-02 13:50:00,5.92,5.93,5.9,5.93,199249.0,2.2881,2.292,2.2804,2.292,199249.0
2016-06-02 13:55:00,5.93,5.94,5.91,5.93,433115.0,2.292,2.2958,2.2843,2.292,433115.0
2016-06-02 14:00:00,5.93,5.94,5.92,5.94,75630.0,2.292,2.2958,2.2881,2.2958,75630.0
2016-06-02 14:05:00,5.93,5.97,5.93,5.95,487349.0,2.292,2.3074,2.292,2.2997,487349.0
2016-06-02 14:10:00,5.95,5.95,5.91,5.93,172243.0,2.2997,2.2997,2.2843,2.292,172243.0
2016-06-02 14:15:00,5.93,5.94,5.92,5.93,130506.0,2.292,2.2958,2.2881,2.292,130506.0
2016-06-02 14:20:00,5.93,5.94,5.91,5.93,133880.0,2.292,2.2958,2.2843,2.292,133880.0
2016-06-02 14:25:00,5.93,5.93,5.89,5.91,282950.0,2.292,2.292,2.2765,2.2843,282950.0
2016-06-02 14:30:00,5.9,5.91,5.85,5.87,452190.0,2.2804,2.2843,2.2611,2.2688,452190.0
2016-06-02 14:35:00,5.88,5.91,5.88,5.89,225670.0,2.2727,2.2843,2.2727,2.2765,225670.0
2016-06-02 14:40:00,5.89,5.91,5.88,5.89,209531.0,2.2765,2.2843,2.2727,2.2765,209531.0
2016-06-02 14:45:00,5.9,5.91,5.89,5.9,271533.0,2.2804,2.2843,2.2765,2.2804,271533.0
2016-06-02 14:50:00,5.9,5.91,5.89,5.9,263434.0,2.2804,2.2843,2.2765,2.2804,263434.0
2016-06-02 14:55:00,5.9,5.91,5.89,5.9,209923.0,2.2804,2.2843,2.2765,2.2804,209923.0
2016-06-02 15:00:00,5.9,5.91,5.89,5.9,170771.0,2.2804,2.2843,2.2765,2.2804,170771.0
2016-06-02 15:05:00,5.9,5.91,5.89,5.91,191586.0,2.2804,2.2843,2.2765,2.2843,191586.0
2016-06-02 15:10:00,5.91,5.92,5.89,5.91,270361.0,2.2843,2.2881,2.2765,2.2843,270361.0
2016-06-02 15:15:00,5.91,5.92,5.9,5.92,128434.0,2.2843,2.2881,2.2804,2.2881,128434.0
2016-06-02 15:20:00,5.92,5.92,5.9,5.91,126358.0,2.2881,2.2881,2.2804,2.2843,126358.0
2016-06-02 15:25:00,5.91,5.93,5.9,5.92,330211.0,2.2843,2.292,2.2804,2.2881,330211.0
2016-06-02 15:30:00,5.92,5.93,5.91,5.92,163761.0,2.2881,2.292,2.2843,2.2881,163761.0
2016-06-02 15:35:00,5.93,5.94,5.92,5.93,284933.0,2.292,2.2958,2.2881,2.292,284933.0
2016-06-02 15:40:00,5.93,5.94,5.92,5.94,318394.0,2.292,2.2958,2.2881,2.2958,318394.0
2016-06-02 15:45:00,5.93,5.94,5.91,5.91,268678.0,2.292,2.2958,2.2843,2.2843,268678.0
2016-06-02 15:50:00,5.91,5.93,5.91,5.91,387958.0,2.2843,2.292,2.2843,2.2843,387958.0
2016-06-02 15:55:00,5.91,5.93,5.9,5.92,901521.0,2.2843,2.292,2.2804,2.2881,901521.0
2016-06-03 09:30:00,6.04,6.07,6.01,6.04,1088793.0,2.3345,2.3461,2.3229,2.3345,1088793.0
2016-06-03 09:35:00,6.04,6.12,6.03,6.09,798257.0,2.3345,2.3654,2.3306,2.3538,798257.0
2016-06-03 09:40:00,6.09,6.11,6.07,6.08,344992.0,2.3538,2.3616,2.3461,2.35,344992.0
2016-06-03 09:45:00,6.09,6.12,6.06,6.12,1181547.0,2.3538,2.3654,2.3422,2.3654,1181547.0
2016-06-03 09:50:00,6.12,6.12,6.07,6.09,416902.0,2.3654,2.3654,2.3461,2.3538,416902.0
2016-06-03 09:55:00,6.1,6.13,6.09,6.13,515918.0,2.3577,2.3693,2.3538,2.3693,515918.0
2016-06-03 10:00:00,6.12,6.19,6.12,6.18,805494.0,2.3654,2.3925,2.3654,2.3886,805494.0
2016-06-03 10:05:00,6.18,6.19,6.16,6.18,530773.0,2.3886,2.3925,2.3809,2.3886,530773.0
2016-06-03 10:10:00,6.18,6.18,6.16,6.17,392146.0,2.3886,2.3886,2.3809,2.3847,392146.0
2016-06-03 10:15:00,6.17,6.17,6.11,6.14,640031.0,2.3847,2.3847,2.3616,2.3732,640031.0
2016-06-03 10:20:00,6.14,6.14,6.07,6.07,415365.0,2.3732,2.3732,2.3461,2.3461,415365.0
2016-06-03 10:25:00,6.08,6.08,6.03,6.06,397004.0,2.35,2.35,2.3306,2.3422,397004.0
2016-06-03 10:30:00,6.05,6.08,6.0,6.06,651635.0,2.3384,2.35,2.319,2.3422,651635.0
2016-06-03 10:35:00,6.07,6.07,6.03,6.05,399044.0,2.3461,2.3461,2.3306,2.3384,399044.0
2016-06-03 10:40:00,6.04,6.06,6.01,6.02,284456.0,2.3345,2.3422,2.3229,2.3268,284456.0
2016-06-03 10:45:00,6.02,6.05,6.0,6.03,472114.0,2.3268,2.3384,2.319,2.3306,472114.0
2016-06-03 10:50:00,6.03,6.05,6.0,6.02,370733.0,2.3306,2.3384,2.319,2.3268,370733.0
2016-06-03 10:55:00,6.03,6.04,6.01,6.02,202815.0,2.3306,2.3345,2.3229,2.3268,202815.0
2016-06-03 11:00:00,6.01,6.06,6.01,6.06,307647.0,2.3229,2.3422,2.3229,2.3422,307647.0
2016-06-03 11:05:00,6.05,6.07,6.03,6.05,190415.0,2.3384,2.3461,2.3306,2.3384,190415.0
2016-06-03 11:10:00,6.04,6.06,6.02,6.02,298549.0,2.3345,2.3422,2.3268,2.3268,298549.0
2016-06-03 11:15:00,6.03,6.05,6.01,6.04,157516.0,2.3306,2.3384,2.3229,2.3345,157516.0
2016-06-03 11:20:00,6.04,6.05,6.01,6.02,463944.0,2.3345,2.3384,2.3229,2.3268,463944.0
2016-06-03 11:25:00,6.02,6.04,6.01,6.04,250638.0,2.3268,2.3345,2.3229,2.3345,250638.0
2016-06-03 11:30:00,6.05,6.07,6.04,6.04,181629.0,2.3384,2.3461,2.3345,2.3345,181629.0
2016-06-03 11:35:00,6.05,6.08,6.04,6.07,162581.0,2.3384,2.35,2.3345,2.3461,162581.0
2016-06-03 11:40:00,6.06,6.1,6.06,6.07,422671.0,2.3422,2.3577,2.3422,2.3461,422671.0
2016-06-03 11:45:00,6.06,6.07,6.05,6.07,196273.0,2.3422,2.3461,2.3384,2.3461,196273.0
2016-06-03 11:50:00,6.07,6.07,6.05,6.06,75031.0,2.3461,2.3461,2.3384,2.3422,75031.0
2016-06-03 11:55:00,6.06,6.09,6.06,6.07,135026.0,2.3422,2.3538,2.3422,2.3461,135026.0
2016-06-03 12:00:00,6.08,6.08,6.06,6.08,127450.0,2.35,2.35,2.3422,2.35,127450.0
2016-06-03 12:05:00,6.08,6.09,6.06,6.08,179086.0,2.35,2.3538,2.3422,2.35,179086.0
2016-06-03 12:10:00,6.08,6.11,6.08,6.1,220335.0,2.35,2.3616,2.35,2.3577,220335.0
2016-06-03 12:15:00,6.1,6.13,6.09,6.13,174941.0,2.3577,2.3693,2.3538,2.3693,174941.0
2016-06-03 12:20:00,6.12,6.15,6.11,6.11,249969.0,2.3654,2.377,2.3616,2.3616,249969.0
2016-06-03 12:25:00,6.11,6.13,6.1,6.12,125330.0,2.3616,2.3693,2.3577,2.3654,125330.0
2016-06-03 12:30:00,6.12,6.13,6.09,6.1,183307.0,2.3654,2.3693,2.3538,2.3577,183307.0
2016-06-03 12:35:00,6.11,6.12,6.08,6.08,99281.0,2.3616,2.3654,2.35,2.35,99281.0
2016-06-03 12:40:00,6.09,6.12,6.08,6.11,96359.0,2.3538,2.3654,2.35,2.3616,96359.0
2016-06-03 12:45:00,6.11,6.11,6.07,6.08,144981.0,2.3616,2.3616,2.3461,2.35,144981.0
2016-06-03 12:50:00,6.08,6.08,6.06,6.07,155992.0,2.35,2.35,2.3422,2.3461,155992.0
2016-06-03 12:55:00,6.07,6.07,6.04,6.04,180586.0,2.3461,2.3461,2.3345,2.3345,180586.0
2016-06-03 13:00:00,6.04,6.05,6.02,6.03,146812.0,2.3345,2.3384,2.3268,2.3306,146812.0
2016-06-03 13:05:00,6.03,6.04,6.02,6.04,59976.0,2.3306,2.3345,2.3268,2.3345,59976.0
2016-06-03 13:10:00,6.04,6.05,6.03,6.04,155533.0,2.3345,2.3384,2.3306,2.3345,155533.0
2016-06-03 13:15:00,6.03,6.05,6.02,6.03,180923.0,2.3306,2.3384,2.3268,2.3306,180923.0
2016-06-03 13:20:00,6.04,6.04,6.03,6.04,118239.0,2.3345,2.3345,2.3306,2.3345,118239.0
2016-06-03 13:25:00,6.04,6.05,6.02,6.03,108690.0,2.3345,2.3384,2.3268,2.3306,108690.0
2016-06-03 13:30:00,6.03,6.04,6.02,6.02,57214.0,2.3306,2.3345,2.3268,2.3268,57214.0
2016-06-03 13:35:00,6.03,6.05,6.02,6.04,81839.0,2.3306,2.3384,2.3268,2.3345,81839.0
2016-06-03 13:40:00,6.04,6.05,6.04,6.04,42696.0,2.3345,2.3384,2.3345,2.3345,42696.0
2016-06-03 13:45:00,6.04,6.07,6.04,6.05,134161.0,2.3345,2.3461,2.3345,2.3384,134161.0
2016-06-03 13:50:00,6.05,6.08,6.05,6.08,150378.0,2.3384,2.35,2.3384,2.35,150378.0
2016-06-03 13:55:00,6.08,6.09,6.07,6.07,127285.0,2.35,2.3538,2.3461,2.3461,127285.0
2016-06-03 14:00:00,6.07,6.08,6.05,6.07,136778.0,2.3461,2.35,2.3384,2.3461,136778.0
2016-06-03 14:05:00,6.07,6.07,6.04,6.06,137989.0,2.3461,2.3461,2.3345,2.3422,137989.0
2016-06-03 14:10:00,6.06,6.06,6.04,6.05,91369.0,2.3422,2.3422,2.3345,2.3384,91369.0
2016-06-03 14:15:00,6.05,6.08,6.04,6.08,136905.0,2.3384,2.35,2.3345,2.35,136905.0
2016-06-03 14:20:00,6.07,6.08,6.06,6.07,129319.0,2.3461,2.35,2.3422,2.3461,129319.0
2016-06-03 14:25:00,6.07,6.09,6.06,6.09,159953.0,2.3461,2.3538,2.3422,2.3538,159953.0
2016-06-03 14:30:00,6.09,6.11,6.08,6.1,225152.0,2.3538,2.3616,2.35,2.3577,225152.0
2016-06-03 14:35:00,6.1,6.11,6.08,6.08,98128.0,2.3577,2.3616,2.35,2.35,98128.0
2016-06-03 14:40:00,6.08,6.09,6.08,6.08,23904.0,2.35,2.3538,2.35,2.35,23904.0
2016-06-03 14:45:00,6.09,6.11,6.08,6.11,224077.0,2.3538,2.3616,2.35,2.3616,224077.0
2016-06-03 14:50:00,6.11,6.11,6.09,6.11,174097.0,2.3616,2.3616,2.3538,2.3616,174097.0
2016-06-03 14:55:00,6.11,6.11,6.07,6.07,154405.0,2.3616,2.3616,2.3461,2.3461,154405.0
2016-06-03 15:00:00,6.08,6.08,6.07,6.08,270470.0,2.35,2.35,2.3461,2.35,270470.0
2016-06-03 15:05:00,6.08,6.08,6.06,6.08,120038.0,2.35,2.35,2.3422,2.35,120038.0
2016-06-03 15:10:00,6.08,6.09,6.07,6.09,94372.0,2.35,2.3538,2.3461,2.3538,94372.0
2016-06-03 15:15:00,6.09,6.09,6.07,6.07,87219.0,2.3538,2.3538,2.3461,2.3461,87219.0
2016-06-03 15:20:00,6.08,6.08,6.06,6.07,218108.0,2.35,2.35,2.3422,2.3461,218108.0
2016-06-03 15:25:00,6.07,6.08,6.07,6.07,40942.0,2.3461,2.35,2.3461,2.3461,40942.0
2016-06-03 15:30:00,6.07,6.08,6.07,6.08,83158.0,2.3461,2.35,2.3461,2.35,83158.0
2016-06-03 15:35:00,6.08,6.08,6.07,6.07,129710.0,2.35,2.35,2.3461,2.3461,129710.0
2016-06-03 15:40:00,6.08,6.09,6.07,6.09,334539.0,2.35,2.3538,2.3461,2.3538,334539.0
2016-06-03 15:45:00,6.09,6.1,6.08,6.08,585757.0,2.3538,2.3577,2.35,2.35,585757.0
2016-06-03 15:50:00,6.08,6.09,6.08,6.08,209978.0,2.35,2.3538,2.35,2.35,209978.0
2016-06-03 15:55:00,6.08,6.1,6.08,6.09,1117938.0,2.35,2.3577,2.35,2.3538,1117938.0
2016-06-06 09:30:00,6.18,6.24,6.16,6.21,988148.0,2.3886,2.4118,2.3809,2.4002,988148.0
2016-06-06 09:35:00,6.2,6.2,6.13,6.14,530085.0,2.3963,2.3963,2.3693,2.3732,530085.0
2016-06-06 09:40:00,6.14,6.15,6.09,6.1,694673.0,2.3732,2.377,2.3538,2.3577,694673.0
2016-06-06 09:45:00,6.1,6.16,6.1,6.15,498640.0,2.3577,2.3809,2.3577,2.377,498640.0
2016-06-06 09:50:00,6.14,6.18,6.14,6.18,425335.0,2.3732,2.3886,2.3732,2.3886,425335.0
2016-06-06 09:55:00,6.18,6.21,6.16,6.19,564086.0,2.3886,2.4002,2.3809,2.3925,564086.0
2016-06-06 10:00:00,6.2,6.22,6.18,6.19,346513.0,2.3963,2.4041,2.3886,2.3925,346513.0
2016-06-06 10:05:00,6.19,6.23,6.18,6.21,261214.0,2.3925,2.4079,2.3886,2.4002,261214.0
2016-06-06 10:10:00,6.22,6.23,6.2,6.21,387273.0,2.4041,2.4079,2.3963,2.4002,387273.0
2016-06-06 10:15:00,6.21,6.23,6.18,6.22,483741.0,2.4002,2.4079,2.3886,2.4041,483741.0
2016-06-06 10:20:00,6.22,6.23,6.18,6.2,271015.0,2.4041,2.4079,2.3886,2.3963,271015.0
2016-06-06 10:25:00,6.19,6.19,6.16,6.18,385889.0,2.3925,2.3925,2.3809,2.3886,385889.0
2016-06-06 10:30:00,6.17,6.22,6.16,6.21,564140.0,2.3847,2.4041,2.3809,2.4002,564140.0
2016-06-06 10:35:00,6.22,6.25,6.21,6.25,661500.0,2.4041,2.4157,2.4002,2.4157,661500.0
2016-06-06 10:40:00,6.25,6.25,6.22,6.23,752691.0,2.4157,2.4157,2.4041,2.4079,752691.0
2016-06-06 10:45:00,6.23,6.26,6.23,6.25,576374.0,2.4079,2.4195,2.4079,2.4157,576374.0
2016-06-06 10:50:00,6.25,6.25,6.23,6.24,72729.0,2.4157,2.4157,2.4079,2.4118,72729.0
2016-06-06 10:55:00,6.24,6.27,6.23,6.25,448908.0,2.4118,2.4234,2.4079,2.4157,448908.0
2016-06-06 11:00:00,6.26,6.26,6.23,6.25,507854.0,2.4195,2.4195,2.4079,2.4157,507854.0
2016-06-06 11:05:00,6.25,6.26,6.23,6.25,254430.0,2.4157,2.4195,2.4079,2.4157,254430.0
2016-06-06 11:10:00,6.25,6.26,6.22,6.26,238954.0,2.4157,2.4195,2.4041,2.4195,238954.0
2016-06-06 11:15:00,6.26,6.27,6.25,6.26,206840.0,2.4195,2.4234,2.4157,2.4195,206840.0
2016-06-06 11:20:00,6.26,6.27,6.25,6.27,264674.0,2.4195,2.4234,2.4157,2.4234,264674.0
2016-06-06 11:25:00,6.27,6.29,6.26,6.27,270668.0,2.4234,2.4311,2.4195,2.4234,270668.0
2016-06-06 11:30:00,6.27,6.27,6.25,6.25,137943.0,2.4234,2.4234,2.4157,2.4157,137943.0
2016-06-06 11:35:00,6.25,6.27,6.24,6.25,293876.0,2.4157,2.4234,2.4118,2.4157,293876.0
2016-06-06 11:40:00,6.25,6.26,6.24,6.25,120978.0,2.4157,2.4195,2.4118,2.4157,120978.0
2016-06-06 11:45:00,6.25,6.26,6.23,6.26,448140.0,2.4157,2.4195,2.4079,2.4195,448140.0
2016-06-06 11:50:00,6.25,6.26,6.23,6.24,249691.0,2.4157,2.4195,2.4079,2.4118,249691.0
2016-06-06 11:55:00,6.24,6.25,6.22,6.23,264919.0,2.4118,2.4157,2.4041,2.4079,264919.0
2016-06-06 12:00:00,6.22,6.25,6.22,6.23,526808.0,2.4041,2.4157,2.4041,2.4079,526808.0
2016-06-06 12:05:00,6.23,6.25,6.21,6.25,228970.0,2.4079,2.4157,2.4002,2.4157,228970.0
2016-06-06 12:10:00,6.25,6.26,6.24,6.25,242233.0,2.4157,2.4195,2.4118,2.4157,242233.0
2016-06-06 12:15:00,6.25,6.26,6.23,6.23,156455.0,2.4157,2.4195,2.4079,2.4079,156455.0
2016-06-06 12:20:00,6.23,6.24,6.22,6.24,147488.0,2.4079,2.4118,2.4041,2.4118,147488.0
2016-06-06 12:25:00,6.24,6.24,6.21,6.21,151399.0,2.4118,2.4118,2.4002,2.4002,151399.0
2016-06-06 12:30:00,6.21,6.22,6.14,6.19,1397328.0,2.4002,2.4041,2.3732,2.3925,1397328.0
2016-06-06 12:35:00,6.19,6.2,6.15,6.16,234088.0,2.3925,2.3963,2.377,2.3809,234088.0
2016-06-06 12:40:00,6.16,6.17,6.15,6.16,170723.0,2.3809,2.3847,2.377,2.3809,170723.0
2016-06-06 12:45:00,6.16,6.17,6.13,6.15,251707.0,2.3809,2.3847,2.3693,2.377,251707.0
2016-06-06 12:50:00,6.15,6.15,6.11,6.15,222360.0,2.377,2.377,2.3616,2.377,222360.0
2016-06-06 12:55:00,6.15,6.17,6.13,6.17,235448.0,2.377,2.3847,2.3693,2.3847,235448.0
2016-06-06 13:00:00,6.17,6.19,6.15,6.18,659003.0,2.3847,2.3925,2.377,2.3886,659003.0
2016-06-06 13:05:00,6.18,6.19,6.16,6.17,84592.0,2.3886,2.3925,2.3809,2.3847,84592.0
2016-06-06 13:10:00,6.17,6.17,6.15,6.17,142258.0,2.3847,2.3847,2.377,2.3847,142258.0
2016-06-06 13:15:00,6.16,6.18,6.16,6.18,51301.0,2.3809,2.3886,2.3809,2.3886,51301.0
2016-06-06 13:20:00,6.18,6.19,6.17,6.19,70792.0,2.3886,2.3925,2.3847,2.3925,70792.0
2016-06-06 13:25:00,6.18,6.19,6.17,6.18,328706.0,2.3886,2.3925,2.3847,2.3886,328706.0
2016-06-06 13:30:00,6.18,6.18,6.17,6.18,81219.0,2.3886,2.3886,2.3847,2.3886,81219.0
2016-06-06 13:35:00,6.18,6.2,6.17,6.2,167744.0,2.3886,2.3963,2.3847,2.3963,167744.0
2016-06-06 13:40:00,6.2,6.2,6.18,6.19,62145.0,2.3963,2.3963,2.3886,2.3925,62145.0
2016-06-06 13:45:00,6.19,6.19,6.17,6.18,155408.0,2.3925,2.3925,2.3847,2.3886,155408.0
2016-06-06 13:50:00,6.18,6.2,6.17,6.19,177970.0,2.3886,2.3963,2.3847,2.3925,177970.0
2016-06-06 13:55:00,6.19,6.21,6.19,6.21,88357.0,2.3925,2.4002,2.3925,2.4002,88357.0
2016-06-06 14:00:00,6.21,6.22,6.19,6.21,192970.0,2.4002,2.4041,2.3925,2.4002,192970.0
2016-06-06 14:05:00,6.21,6.22,6.19,6.21,239862.0,2.4002,2.4041,2.3925,2.4002,239862.0
2016-06-06 14:10:00,6.21,6.21,6.19,6.2,117052.0,2.4002,2.4002,2.3925,2.3963,117052.0
2016-06-06 14:15:00,6.21,6.21,6.2,6.21,82068.0,2.4002,2.4002,2.3963,2.4002,82068.0
2016-06-06 14:20:00,6.21,6.21,6.19,6.21,129351.0,2.4002,2.4002,2.3925,2.4002,129351.0
2016-06-06 14:25:00,6.21,6.22,6.2,6.21,123646.0,2.4002,2.4041,2.3963,2.4002,123646.0
2016-06-06 14:30:00,6.22,6.22,6.21,6.21,95350.0,2.4041,2.4041,2.4002,2.4002,95350.0
2016-06-06 14:35:00,6.22,6.22,6.2,6.22,393393.0,2.4041,2.4041,2.3963,2.4041,393393.0
2016-06-06 14:40:00,6.21,6.22,6.2,6.21,406818.0,2.4002,2.4041,2.3963,2.4002,406818.0
2016-06-06 14:45:00,6.21,6.22,6.19,6.2,206004.0,2.4002,2.4041,2.3925,2.3963,206004.0
2016-06-06 14:50:00,6.2,6.2,6.18,6.2,92422.0,2.3963,2.3963,2.3886,2.3963,92422.0
2016-06-06 14:55:00,6.2,6.21,6.19,6.2,83092.0,2.3963,2.4002,2.3925,2.3963,83092.0
2016-06-06 15:00:00,6.21,6.22,6.19,6.21,368190.0,2.4002,2.4041,2.3925,2.4002,368190.0
2016-06-06 15:05:00,6.2,6.21,6.19,6.2,64166.0,2.3963,2.4002,2.3925,2.3963,64166.0
2016-06-06 15:10:00,6.2,6.21,6.19,6.21,246613.0,2.3963,2.4002,2.3925,2.4002,246613.0
2016-06-06 15:15:00,6.21,6.21,6.2,6.21,107932.0,2.4002,2.4002,2.3963,2.4002,107932.0
2016-06-06 15:20:00,6.2,6.21,6.2,6.21,74970.0,2.3963,2.4002,2.3963,2.4002,74970.0
2016-06-06 15:25:00,6.2,6.21,6.2,6.2,98165.0,2.3963,2.4002,2.3963,2.3963,98165.0
2016-06-06 15:30:00,6.21,6.22,6.2,6.21,254533.0,2.4002,2.4041,2.3963,2.4002,254533.0
2016-06-06 15:35:00,6.21,6.22,6.21,6.22,154542.0,2.4002,2.4041,2.4002,2.4041,154542.0
2016-06-06 15:40:00,6.21,6.22,6.21,6.21,188183.0,2.4002,2.4041,2.4002,2.4002,188183.0
2016-06-06 15:45:00,6.21,6.22,6.2,6.21,565903.0,2.4002,2.4041,2.3963,2.4002,565903.0
2016-06-06 15:50:00,6.22,6.22,6.2,6.2,449253.0,2.4041,2.4041,2.3963,2.3963,449253.0
2016-06-06 15:55:00,6.2,6.22,6.2,6.21,1194087.0,2.3963,2.4041,2.3963,2.4002,1194087.0
2016-06-07 09:30:00,6.16,6.25,6.16,6.24,967852.0,2.3809,2.4157,2.3809,2.4118,967852.0
2016-06-07 09:35:00,6.24,6.32,6.24,6.31,1363524.0,2.4118,2.4427,2.4118,2.4389,1363524.0
2016-06-07 09:40:00,6.3,6.34,6.29,6.34,751468.0,2.435,2.4505,2.4311,2.4505,751468.0
2016-06-07 09:45:00,6.34,6.36,6.3,6.33,983130.0,2.4505,2.4582,2.435,2.4466,983130.0
2016-06-07 09:50:00,6.33,6.34,6.27,6.31,781013.0,2.4466,2.4505,2.4234,2.4389,781013.0
2016-06-07 09:55:00,6.32,6.38,6.31,6.38,840473.0,2.4427,2.4659,2.4389,2.4659,840473.0
2016-06-07 10:00:00,6.38,6.42,6.36,6.42,681824.0,2.4659,2.4814,2.4582,2.4814,681824.0
2016-06-07 10:05:00,6.42,6.45,6.4,6.44,868176.0,2.4814,2.493,2.4736,2.4891,868176.0
2016-06-07 10:10:00,6.44,6.45,6.41,6.43,449501.0,2.4891,2.493,2.4775,2.4852,449501.0
2016-06-07 10:15:00,6.42,6.45,6.42,6.45,342329.0,2.4814,2.493,2.4814,2.493,342329.0
2016-06-07 10:20:00,6.45,6.49,6.44,6.49,971508.0,2.493,2.5084,2.4891,2.5084,971508.0
2016-06-07 10:25:00,6.49,6.5,6.47,6.49,675426.0,2.5084,2.5123,2.5007,2.5084,675426.0
2016-06-07 10:30:00,6.49,6.49,6.44,6.44,541535.0,2.5084,2.5084,2.4891,2.4891,541535.0
2016-06-07 10:35:00,6.45,6.45,6.42,6.43,437369.0,2.493,2.493,2.4814,2.4852,437369.0
2016-06-07 10:40:00,6.43,6.46,6.42,6.46,319759.0,2.4852,2.4968,2.4814,2.4968,319759.0
2016-06-07 10:45:00,6.46,6.47,6.43,6.45,426033.0,2.4968,2.5007,2.4852,2.493,426033.0
2016-06-07 10:50:00,6.45,6.45,6.4,6.41,428122.0,2.493,2.493,2.4736,2.4775,428122.0
2016-06-07 10:55:00,6.41,6.42,6.38,6.42,471327.0,2.4775,2.4814,2.4659,2.4814,471327.0
2016-06-07 11:00:00,6.42,6.43,6.4,6.42,544332.0,2.4814,2.4852,2.4736,2.4814,544332.0
2016-06-07 11:05:00,6.41,6.42,6.4,6.42,239365.0,2.4775,2.4814,2.4736,2.4814,239365.0
2016-06-07 11:10:00,6.42,6.47,6.41,6.45,766327.0,2.4814,2.5007,2.4775,2.493,766327.0
2016-06-07 11:15:00,6.45,6.49,6.44,6.47,514052.0,2.493,2.5084,2.4891,2.5007,514052.0
2016-06-07 11:20:00,6.48,6.49,6.47,6.49,96799.0,2.5046,2.5084,2.5007,2.5084,96799.0
2016-06-07 11:25:00,6.49,6.5,6.48,6.5,655699.0,2.5084,2.5123,2.5046,2.5123,655699.0
2016-06-07 11:30:00,6.5,6.53,6.49,6.52,598215.0,2.5123,2.5239,2.5084,2.52,598215.0
2016-06-07 11:35:00,6.52,6.52,6.45,6.46,534017.0,2.52,2.52,2.493,2.4968,534017.0
2016-06-07 11:40:00,6.45,6.46,6.43,6.45,194435.0,2.493,2.4968,2.4852,2.493,194435.0
2016-06-07 11:45:00,6.45,6.47,6.43,6.43,293594.0,2.493,2.5007,2.4852,2.4852,293594.0
2016-06-07 11:50:00,6.43,6.45,6.42,6.43,230587.0,2.4852,2.493,2.4814,2.4852,230587.0
2016-06-07 11:55:00,6.43,6.44,6.42,6.43,92758.0,2.4852,2.4891,2.4814,2.4852,92758.0
2016-06-07 12:00:00,6.43,6.43,6.41,6.41,152199.0,2.4852,2.4852,2.4775,2.4775,152199.0
2016-06-07 12:05:00,6.41,6.42,6.39,6.41,289898.0,2.4775,2.4814,2.4698,2.4775,289898.0
2016-06-07 12:10:00,6.41,6.41,6.39,6.4,174164.0,2.4775,2.4775,2.4698,2.4736,174164.0
2016-06-07 12:15:00,6.4,6.41,6.39,6.4,164570.0,2.4736,2.4775,2.4698,2.4736,164570.0
2016-06-07 12:20:00,6.41,6.42,6.4,6.42,228850.0,2.4775,2.4814,2.4736,2.4814,228850.0
2016-06-07 12:25:00,6.42,6.43,6.41,6.42,108838.0,2.4814,2.4852,2.4775,2.4814,108838.0
2016-06-07 12:30:00,6.42,6.43,6.4,6.43,227258.0,2.4814,2.4852,2.4736,2.4852,227258.0
2016-06-07 12:35:00,6.43,6.47,6.42,6.47,412864.0,2.4852,2.5007,2.4814,2.5007,412864.0
2016-06-07 12:40:00,6.47,6.47,6.44,6.45,216475.0,2.5007,2.5007,2.4891,2.493,216475.0
2016-06-07 12:45:00,6.45,6.47,6.44,6.47,81018.0,2.493,2.5007,2.4891,2.5007,81018.0
2016-06-07 12:50:00,6.47,6.47,6.46,6.46,188092.0,2.5007,2.5007,2.4968,2.4968,188092.0
2016-06-07 12:55:00,6.47,6.47,6.46,6.47,20850.0,2.5007,2.5007,2.4968,2.5007,20850.0
2016-06-07 13:00:00,6.47,6.48,6.45,6.48,221199.0,2.5007,2.5046,2.493,2.5046,221199.0
2016-06-07 13:05:00,6.48,6.49,6.47,6.49,184781.0,2.5046,2.5084,2.5007,2.5084,184781.0
2016-06-07 13:10:00,6.49,6.51,6.48,6.51,237352.0,2.5084,2.5162,2.5046,2.5162,237352.0
2016-06-07 13:15:00,6.5,6.51,6.48,6.49,280124.0,2.5123,2.5162,2.5046,2.5084,280124.0
2016-06-07 13:20:00,6.49,6.5,6.47,6.49,107654.0,2.5084,2.5123,2.5007,2.5084,107654.0
2016-06-07 13:25:00,6.49,6.5,6.48,6.49,177466.0,2.5084,2.5123,2.5046,2.5084,177466.0
2016-06-07 13:30:00,6.49,6.51,6.49,6.5,164149.0,2.5084,2.5162,2.5084,2.5123,164149.0
2016-06-07 13:35:00,6.5,6.51,6.49,6.49,342291.0,2.5123,2.5162,2.5084,2.5084,342291.0
2016-06-07 13:40:00,6.49,6.5,6.48,6.49,124646.0,2.5084,2.5123,2.5046,2.5084,124646.0
2016-06-07 13:45:00,6.49,6.5,6.47,6.48,130586.0,2.5084,2.5123,2.5007,2.5046,130586.0
2016-06-07 13:50:00,6.47,6.49,6.46,6.47,399609.0,2.5007,2.5084,2.4968,2.5007,399609.0
2016-06-07 13:55:00,6.47,6.48,6.46,6.48,186783.0,2.5007,2.5046,2.4968,2.5046,186783.0
2016-06-07 14:00:00,6.47,6.49,6.45,6.49,351903.0,2.5007,2.5084,2.493,2.5084,351903.0
2016-06-07 14:05:00,6.48,6.49,6.46,6.48,134636.0,2.5046,2.5084,2.4968,2.5046,134636.0
2016-06-07 14:10:00,6.49,6.49,6.47,6.48,84727.0,2.5084,2.5084,2.5007,2.5046,84727.0
2016-06-07 14:15:00,6.49,6.49,6.47,6.47,184730.0,2.5084,2.5084,2.5007,2.5007,184730.0
2016-06-07 14:20:00,6.47,6.5,6.47,6.48,267506.0,2.5007,2.5123,2.5007,2.5046,267506.0
2016-06-07 14:25:00,6.48,6.5,6.47,6.5,242442.0,2.5046,2.5123,2.5007,2.5123,242442.0
2016-06-07 14:30:00,6.5,6.5,6.49,6.49,95130.0,2.5123,2.5123,2.5084,2.5084,95130.0
2016-06-07 14:35:00,6.5,6.5,6.47,6.48,194204.0,2.5123,2.5123,2.5007,2.5046,194204.0
2016-06-07 14:40:00,6.48,6.49,6.47,6.48,165129.0,2.5046,2.5084,2.5007,2.5046,165129.0
2016-06-07 14:45:00,6.48,6.49,6.47,6.48,151783.0,2.5046,2.5084,2.5007,2.5046,151783.0
2016-06-07 14:50:00,6.48,6.49,6.47,6.49,184103.0,2.5046,2.5084,2.5007,2.5084,184103.0
2016-06-07 14:55:00,6.49,6.49,6.47,6.49,356397.0,2.5084,2.5084,2.5007,2.5084,356397.0
2016-06-07 15:00:00,6.49,6.49,6.47,6.48,90513.0,2.5084,2.5084,2.5007,2.5046,90513.0
2016-06-07 15:05:00,6.47,6.49,6.46,6.48,360850.0,2.5007,2.5084,2.4968,2.5046,360850.0
2016-06-07 15:10:00,6.48,6.49,6.47,6.48,407886.0,2.5046,2.5084,2.5007,2.5046,407886.0
2016-06-07 15:15:00,6.48,6.48,6.47,6.48,29402.0,2.5046,2.5046,2.5007,2.5046,29402.0
2016-06-07 15:20:00,6.48,6.48,6.45,6.47,521049.0,2.5046,2.5046,2.493,2.5007,521049.0
2016-06-07 15:25:00,6.46,6.48,6.46,6.48,87943.0,2.4968,2.5046,2.4968,2.5046,87943.0
2016-06-07 15:30:00,6.47,6.48,6.46,6.48,218388.0,2.5007,2.5046,2.4968,2.5046,218388.0
2016-06-07 15:35:00,6.47,6.48,6.47,6.48,234591.0,2.5007,2.5046,2.5007,2.5046,234591.0
2016-06-07 15:40:00,6.48,6.48,6.47,6.47,223223.0,2.5046,2.5046,2.5007,2.5007,223223.0
2016-06-07 15:45:00,6.47,6.48,6.45,6.46,897990.0,2.5007,2.5046,2.493,2.4968,897990.0
2016-06-07 15:50:00,6.45,6.46,6.43,6.45,732945.0,2.493,2.4968,2.4852,2.493,732945.0
2016-06-07 15:55:00,6.45,6.46,6.43,6.44,1301535.0,2.493,2.4968,2.4852,2.4891,1301535.0
2016-06-08 09:30:00,6.78,6.8,6.74,6.75,1534885.0,2.6205,2.6282,2.6051,2.6089,1534885.0
2016-06-08 09:35:00,6.75,6.78,6.72,6.77,612074.0,2.6089,2.6205,2.5973,2.6166,612074.0
2016-06-08 09:40:00,6.77,6.81,6.77,6.78,1006940.0,2.6166,2.6321,2.6166,2.6205,1006940.0
2016-06-08 09:45:00,6.79,6.81,6.75,6.79,1405512.0,2.6244,2.6321,2.6089,2.6244,1405512.0
2016-06-08 09:50:00,6.79,6.85,6.79,6.84,692899.0,2.6244,2.6476,2.6244,2.6437,692899.0
2016-06-08 09:55:00,6.84,6.88,6.83,6.83,1585976.0,2.6437,2.6592,2.6398,2.6398,1585976.0
2016-06-08 10:00:00,6.83,6.88,6.83,6.87,827807.0,2.6398,2.6592,2.6398,2.6553,827807.0
2016-06-08 10:05:00,6.87,6.9,6.83,6.83,501658.0,2.6553,2.6669,2.6398,2.6398,501658.0
2016-06-08 10:10:00,6.84,6.86,6.81,6.84,368413.0,2.6437,2.6514,2.6321,2.6437,368413.0
2016-06-08 10:15:00,6.83,6.86,6.81,6.85,547078.0,2.6398,2.6514,2.6321,2.6476,547078.0
2016-06-08 10:20:00,6.84,6.89,6.84,6.87,859730.0,2.6437,2.663,2.6437,2.6553,859730.0
2016-06-08 10:25:00,6.87,6.9,6.86,6.86,416305.0,2.6553,2.6669,2.6514,2.6514,416305.0
2016-06-08 10:30:00,6.86,6.9,6.82,6.89,859468.0,2.6514,2.6669,2.636,2.663,859468.0
2016-06-08 10:35:00,6.89,6.91,6.88,6.9,497845.0,2.663,2.6708,2.6592,2.6669,497845.0
2016-06-08 10:40:00,6.9,6.94,6.89,6.94,596900.0,2.6669,2.6824,2.663,2.6824,596900.0
2016-06-08 10:45:00,6.93,6.94,6.92,6.94,875804.0,2.6785,2.6824,2.6746,2.6824,875804.0
2016-06-08 10:50:00,6.94,6.95,6.92,6.94,717945.0,2.6824,2.6862,2.6746,2.6824,717945.0
2016-06-08 10:55:00,6.94,6.96,6.93,6.96,681036.0,2.6824,2.6901,2.6785,2.6901,681036.0
2016-06-08 11:00:00,6.96,6.97,6.89,6.94,648043.0,2.6901,2.694,2.663,2.6824,648043.0
2016-06-08 11:05:00,6.93,6.94,6.9,6.91,604293.0,2.6785,2.6824,2.6669,2.6708,604293.0
2016-06-08 11:10:00,6.91,6.94,6.9,6.94,435075.0,2.6708,2.6824,2.6669,2.6824,435075.0
2016-06-08 11:15:00,6.95,6.98,6.94,6.97,940771.0,2.6862,2.6978,2.6824,2.694,940771.0
2016-06-08 11:20:00,6.97,6.99,6.96,6.97,753839.0,2.694,2.7017,2.6901,2.694,753839.0
2016-06-08 11:25:00,6.97,7.0,6.95,7.0,750221.0,2.694,2.7055,2.6862,2.7055,750221.0
2016-06-08 11:30:00,7.0,7.06,6.99,7.02,2538688.0,2.7055,2.7287,2.7017,2.7133,2538688.0
2016-06-08 11:35:00,7.03,7.12,7.02,7.11,1451465.0,2.7171,2.7519,2.7133,2.7481,1451465.0
2016-06-08 11:40:00,7.11,7.18,7.1,7.17,2510696.0,2.7481,2.7751,2.7442,2.7713,2510696.0
2016-06-08 11:45:00,7.17,7.18,7.06,7.09,1265951.0,2.7713,2.7751,2.7287,2.7403,1265951.0
2016-06-08 11:50:00,7.08,7.09,7.02,7.04,820171.0,2.7365,2.7403,2.7133,2.721,820171.0
2016-06-08 11:55:00,7.04,7.09,7.03,7.07,533054.0,2.721,2.7403,2.7171,2.7326,533054.0
2016-06-08 12:00:00,7.07,7.1,7.07,7.08,437947.0,2.7326,2.7442,2.7326,2.7365,437947.0
2016-06-08 12:05:00,7.08,7.12,7.07,7.11,619587.0,2.7365,2.7519,2.7326,2.7481,619587.0
2016-06-08 12:10:00,7.11,7.14,7.1,7.14,380525.0,2.7481,2.7597,2.7442,2.7597,380525.0
2016-06-08 12:15:00,7.14,7.14,7.1,7.11,283587.0,2.7597,2.7597,2.7442,2.7481,283587.0
2016-06-08 12:20:00,7.11,7.12,7.06,7.06,318090.0,2.7481,2.7519,2.7287,2.7287,318090.0
2016-06-08 12:25:00,7.07,7.1,7.06,7.09,298652.0,2.7326,2.7442,2.7287,2.7403,298652.0
2016-06-08 12:30:00,7.09,7.1,7.07,7.07,213510.0,2.7403,2.7442,2.7326,2.7326,213510.0
2016-06-08 12:35:00,7.08,7.09,7.04,7.04,285128.0,2.7365,2.7403,2.721,2.721,285128.0
2016-06-08 12:40:00,7.04,7.07,7.04,7.07,151650.0,2.721,2.7326,2.721,2.7326,151650.0
2016-06-08 12:45:00,7.07,7.08,7.06,7.08,98787.0,2.7326,2.7365,2.7287,2.7365,98787.0
2016-06-08 12:50:00,7.08,7.08,7.06,7.07,211414.0,2.7365,2.7365,2.7287,2.7326,211414.0
2016-06-08 12:55:00,7.07,7.07,7.06,7.07,103833.0,2.7326,2.7326,2.7287,2.7326,103833.0
2016-06-08 13:00:00,7.07,7.07,7.04,7.07,639934.0,2.7326,2.7326,2.721,2.7326,639934.0
2016-06-08 13:05:00,7.07,7.09,7.05,7.08,583919.0,2.7326,2.7403,2.7249,2.7365,583919.0
2016-06-08 13:10:00,7.08,7.09,7.06,7.07,124803.0,2.7365,2.7403,2.7287,2.7326,124803.0
2016-06-08 13:15:00,7.07,7.09,7.06,7.09,229558.0,2.7326,2.7403,2.7287,2.7403,229558.0
2016-06-08 13:20:00,7.09,7.09,7.02,7.04,500760.0,2.7403,2.7403,2.7133,2.721,500760.0
2016-06-08 13:25:00,7.05,7.05,7.02,7.02,969694.0,2.7249,2.7249,2.7133,2.7133,969694.0
2016-06-08 13:30:00,7.02,7.04,7.02,7.03,164492.0,2.7133,2.721,2.7133,2.7171,164492.0
2016-06-08 13:35:00,7.02,7.05,7.02,7.05,178037.0,2.7133,2.7249,2.7133,2.7249,178037.0
2016-06-08 13:40:00,7.04,7.06,7.04,7.06,92702.0,2.721,2.7287,2.721,2.7287,92702.0
2016-06-08 13:45:00,7.06,7.06,7.04,7.05,157513.0,2.7287,2.7287,2.721,2.7249,157513.0
2016-06-08 13:50:00,7.05,7.06,7.04,7.06,109214.0,2.7249,2.7287,2.721,2.7287,109214.0
2016-06-08 13:55:00,7.06,7.07,7.05,7.07,173155.0,2.7287,2.7326,2.7249,2.7326,173155.0
2016-06-08 14:00:00,7.07,7.08,7.06,7.07,215715.0,2.7326,2.7365,2.7287,2.7326,215715.0
2016-06-08 14:05:00,7.07,7.07,7.05,7.05,229189.0,2.7326,2.7326,2.7249,2.7249,229189.0
2016-06-08 14:10:00,7.06,7.09,7.05,7.08,266837.0,2.7287,2.7403,2.7249,2.7365,266837.0
2016-06-08 14:15:00,7.08,7.16,7.07,7.13,1741297.0,2.7365,2.7674,2.7326,2.7558,1741297.0
2016-06-08 14:20:00,7.14,7.18,7.13,7.14,628608.0,2.7597,2.7751,2.7558,2.7597,628608.0
2016-06-08 14:25:00,7.15,7.15,7.11,7.15,538730.0,2.7635,2.7635,2.7481,2.7635,538730.0
2016-06-08 14:30:00,7.15,7.17,7.14,7.16,637920.0,2.7635,2.7713,2.7597,2.7674,637920.0
2016-06-08 14:35:00,7.17,7.18,7.16,7.18,242704.0,2.7713,2.7751,2.7674,2.7751,242704.0
2016-06-08 14:40:00,7.18,7.18,7.14,7.18,604854.0,2.7751,2.7751,2.7597,2.7751,604854.0
2016-06-08 14:45:00,7.18,7.19,7.14,7.15,720375.0,2.7751,2.779,2.7597,2.7635,720375.0
2016-06-08 14:50:00,7.15,7.16,7.12,7.13,563489.0,2.7635,2.7674,2.7519,2.7558,563489.0
2016-06-08 14:55:00,7.13,7.14,7.12,7.12,326514.0,2.7558,2.7597,2.7519,2.7519,326514.0
2016-06-08 15:00:00,7.13,7.13,7.1,7.11,204103.0,2.7558,2.7558,2.7442,2.7481,204103.0
2016-06-08 15:05:00,7.1,7.13,7.1,7.13,180690.0,2.7442,2.7558,2.7442,2.7558,180690.0
2016-06-08 15:10:00,7.12,7.15,7.11,7.15,339549.0,2.7519,2.7635,2.7481,2.7635,339549.0
2016-06-08 15:15:00,7.15,7.15,7.13,7.14,399430.0,2.7635,2.7635,2.7558,2.7597,399430.0
2016-06-08 15:20:00,7.14,7.15,7.13,7.15,225838.0,2.7597,2.7635,2.7558,2.7635,225838.0
2016-06-08 15:25:00,7.15,7.16,7.14,7.16,417981.0,2.7635,2.7674,2.7597,2.7674,417981.0
2016-06-08 15:30:00,7.16,7.16,7.13,7.14,280091.0,2.7674,2.7674,2.7558,2.7597,280091.0
2016-06-08 15:35:00,7.14,7.15,7.13,7.15,432981.0,2.7597,2.7635,2.7558,2.7635,432981.0
2016-06-08 15:40:00,7.15,7.15,7.13,7.14,606448.0,2.7635,2.7635,2.7558,2.7597,606448.0
2016-06-08 15:45:00,7.14,7.15,7.13,7.14,726495.0,2.7597,2.7635,2.7558,2.7597,726495.0
2016-06-08 15:50:00,7.15,7.18,7.14,7.18,1225825.0,2.7635,2.7751,2.7597,2.7751,1225825.0
2016-06-08 15:55:00,7.17,7.18,7.15,7.16,2149218.0,2.7713,2.7751,2.7635,2.7674,2149218.0
2016-06-09 09:30:00,7.02,7.02,6.93,6.95,1382410.0,2.7133,2.7133,2.6785,2.6862,1382410.0
2016-06-09 09:35:00,6.96,7.01,6.95,7.01,1028850.0,2.6901,2.7094,2.6862,2.7094,1028850.0
2016-06-09 09:40:00,7.0,7.09,6.99,7.09,1082420.0,2.7055,2.7403,2.7017,2.7403,1082420.0
2016-06-09 09:45:00,7.08,7.08,6.97,6.99,1003876.0,2.7365,2.7365,2.694,2.7017,1003876.0
2016-06-09 09:50:00,6.99,7.05,6.98,7.03,289770.0,2.7017,2.7249,2.6978,2.7171,289770.0
2016-06-09 09:55:00,7.03,7.05,6.99,7.02,828004.0,2.7171,2.7249,2.7017,2.7133,828004.0
2016-06-09 10:00:00,7.02,7.02,6.95,6.97,408596.0,2.7133,2.7133,2.6862,2.694,408596.0
2016-06-09 10:05:00,6.97,6.98,6.92,6.97,737105.0,2.694,2.6978,2.6746,2.694,737105.0
2016-06-09 10:10:00,6.97,6.97,6.92,6.93,424920.0,2.694,2.694,2.6746,2.6785,424920.0
2016-06-09 10:15:00,6.93,6.99,6.93,6.97,484579.0,2.6785,2.7017,2.6785,2.694,484579.0
2016-06-09 10:20:00,6.96,6.97,6.94,6.97,415535.0,2.6901,2.694,2.6824,2.694,415535.0
2016-06-09 10:25:00,6.96,6.99,6.95,6.97,568666.0,2.6901,2.7017,2.6862,2.694,568666.0
2016-06-09 10:30:00,6.97,6.99,6.95,6.95,357175.0,2.694,2.7017,2.6862,2.6862,357175.0
2016-06-09 10:35:00,6.95,6.98,6.93,6.95,529042.0,2.6862,2.6978,2.6785,2.6862,529042.0
2016-06-09 10:40:00,6.95,6.98,6.94,6.97,373382.0,2.6862,2.6978,2.6824,2.694,373382.0
2016-06-09 10:45:00,6.97,6.99,6.95,6.97,273292.0,2.694,2.7017,2.6862,2.694,273292.0
2016-06-09 10:50:00,6.97,6.99,6.96,6.98,312694.0,2.694,2.7017,2.6901,2.6978,312694.0
2016-06-09 10:55:00,6.99,6.99,6.95,6.95,293564.0,2.7017,2.7017,2.6862,2.6862,293564.0
2016-06-09 11:00:00,6.95,6.97,6.95,6.96,251146.0,2.6862,2.694,2.6862,2.6901,251146.0
2016-06-09 11:05:00,6.96,7.01,6.96,7.0,222049.0,2.6901,2.7094,2.6901,2.7055,222049.0
2016-06-09 11:10:00,7.0,7.01,6.98,6.98,317580.0,2.7055,2.7094,2.6978,2.6978,317580.0
2016-06-09 11:15:00,6.98,7.0,6.95,6.95,447625.0,2.6978,2.7055,2.6862,2.6862,447625.0
2016-06-09 11:20:00,6.95,6.96,6.92,6.95,343572.0,2.6862,2.6901,2.6746,2.6862,343572.0
2016-06-09 11:25:00,6.94,6.95,6.92,6.93,314447.0,2.6824,2.6862,2.6746,2.6785,314447.0
2016-06-09 11:30:00,6.93,6.95,6.92,6.95,216097.0,2.6785,2.6862,2.6746,2.6862,216097.0
2016-06-09 11:35:00,6.94,6.98,6.94,6.96,447216.0,2.6824,2.6978,2.6824,2.6901,447216.0
2016-06-09 11:40:00,6.96,6.96,6.92,6.93,263115.0,2.6901,2.6901,2.6746,2.6785,263115.0
2016-06-09 11:45:00,6.93,6.93,6.9,6.9,341735.0,2.6785,2.6785,2.6669,2.6669,341735.0
2016-06-09 11:50:00,6.91,6.91,6.88,6.9,261163.0,2.6708,2.6708,2.6592,2.6669,261163.0
2016-06-09 11:55:00,6.9,6.91,6.87,6.89,276909.0,2.6669,2.6708,2.6553,2.663,276909.0
2016-06-09 12:00:00,6.89,6.9,6.86,6.9,217013.0,2.663,2.6669,2.6514,2.6669,217013.0
2016-06-09 12:05:00,6.9,6.9,6.86,6.87,136694.0,2.6669,2.6669,2.6514,2.6553,136694.0
2016-06-09 12:10:00,6.87,6.89,6.84,6.87,344830.0,2.6553,2.663,2.6437,2.6553,344830.0
2016-06-09 12:15:00,6.87,6.89,6.86,6.89,113912.0,2.6553,2.663,2.6514,2.663,113912.0
2016-06-09 12:20:00,6.89,6.91,6.88,6.91,88251.0,2.663,2.6708,2.6592,2.6708,88251.0
2016-06-09 12:25:00,6.91,6.94,6.9,6.94,71545.0,2.6708,2.6824,2.6669,2.6824,71545.0
2016-06-09 12:30:00,6.94,6.96,6.93,6.96,419734.0,2.6824,2.6901,2.6785,2.6901,419734.0
2016-06-09 12:35:00,6.95,6.96,6.93,6.94,192720.0,2.6862,2.6901,2.6785,2.6824,192720.0
2016-06-09 12:40:00,6.94,6.96,6.93,6.95,245416.0,2.6824,2.6901,2.6785,2.6862,245416.0
2016-06-09 12:45:00,6.95,6.96,6.93,6.94,178505.0,2.6862,2.6901,2.6785,2.6824,178505.0
2016-06-09 12:50:00,6.93,6.95,6.93,6.95,83575.0,2.6785,2.6862,2.6785,2.6862,83575.0
2016-06-09 12:55:00,6.94,6.96,6.94,6.95,212263.0,2.6824,2.6901,2.6824,2.6862,212263.0
2016-06-09 13:00:00,6.95,6.95,6.91,6.92,376647.0,2.6862,2.6862,2.6708,2.6746,376647.0
2016-06-09 13:05:00,6.92,6.93,6.9,6.91,79382.0,2.6746,2.6785,2.6669,2.6708,79382.0
2016-06-09 13:10:00,6.91,6.93,6.9,6.93,100346.0,2.6708,2.6785,2.6669,2.6785,100346.0
2016-06-09 13:15:00,6.93,6.96,6.92,6.94,211526.0,2.6785,2.6901,2.6746,2.6824,211526.0
2016-06-09 13:20:00,6.94,6.95,6.92,6.94,82696.0,2.6824,2.6862,2.6746,2.6824,82696.0
2016-06-09 13:25:00,6.94,6.98,6.93,6.96,429498.0,2.6824,2.6978,2.6785,2.6901,429498.0
2016-06-09 13:30:00,6.96,6.98,6.94,6.97,451313.0,2.6901,2.6978,2.6824,2.694,451313.0
2016-06-09 13:35:00,6.97,6.98,6.95,6.95,168317.0,2.694,2.6978,2.6862,2.6862,168317.0
2016-06-09 13:40:00,6.94,6.95,6.92,6.93,79640.0,2.6824,2.6862,2.6746,2.6785,79640.0
2016-06-09 13:45:00,6.93,6.95,6.92,6.94,85866.0,2.6785,2.6862,2.6746,2.6824,85866.0
2016-06-09 13:50:00,6.95,6.95,6.92,6.93,111210.0,2.6862,2.6862,2.6746,2.6785,111210.0
2016-06-09 13:55:00,6.93,6.95,6.91,6.94,116408.0,2.6785,2.6862,2.6708,2.6824,116408.0
2016-06-09 14:00:00,6.94,6.94,6.91,6.93,105896.0,2.6824,2.6824,2.6708,2.6785,105896.0
2016-06-09 14:05:00,6.92,6.94,6.91,6.91,102416.0,2.6746,2.6824,2.6708,2.6708,102416.0
2016-06-09 14:10:00,6.91,6.94,6.91,6.94,171351.0,2.6708,2.6824,2.6708,2.6824,171351.0
2016-06-09 14:15:00,6.94,6.94,6.92,6.93,163190.0,2.6824,2.6824,2.6746,2.6785,163190.0
2016-06-09 14:20:00,6.93,6.93,6.9,6.92,157175.0,2.6785,2.6785,2.6669,2.6746,157175.0
2016-06-09 14:25:00,6.92,6.93,6.9,6.9,160581.0,2.6746,2.6785,2.6669,2.6669,160581.0
2016-06-09 14:30:00,6.91,6.92,6.9,6.92,37976.0,2.6708,2.6746,2.6669,2.6746,37976.0
2016-06-09 14:35:00,6.91,6.93,6.9,6.92,113422.0,2.6708,2.6785,2.6669,2.6746,113422.0
2016-06-09 14:40:00,6.92,6.93,6.9,6.92,87210.0,2.6746,2.6785,2.6669,2.6746,87210.0
2016-06-09 14:45:00,6.93,6.94,6.92,6.93,109996.0,2.6785,2.6824,2.6746,2.6785,109996.0
2016-06-09 14:50:00,6.93,6.95,6.92,6.94,204185.0,2.6785,2.6862,2.6746,2.6824,204185.0
2016-06-09 14:55:00,6.94,6.95,6.93,6.94,294642.0,2.6824,2.6862,2.6785,2.6824,294642.0
2016-06-09 15:00:00,6.93,6.96,6.92,6.93,317611.0,2.6785,2.6901,2.6746,2.6785,317611.0
2016-06-09 15:05:00,6.94,6.95,6.93,6.95,280109.0,2.6824,2.6862,2.6785,2.6862,280109.0
2016-06-09 15:10:00,6.94,6.95,6.93,6.94,206131.0,2.6824,2.6862,2.6785,2.6824,206131.0
2016-06-09 15:15:00,6.95,6.95,6.93,6.94,49473.0,2.6862,2.6862,2.6785,2.6824,49473.0
2016-06-09 15:20:00,6.94,6.94,6.92,6.94,168741.0,2.6824,2.6824,2.6746,2.6824,168741.0
2016-06-09 15:25:00,6.93,6.94,6.92,6.94,240686.0,2.6785,2.6824,2.6746,2.6824,240686.0
2016-06-09 15:30:00,6.93,6.94,6.93,6.94,172114.0,2.6785,2.6824,2.6785,2.6824,172114.0
2016-06-09 15:35:00,6.94,6.94,6.93,6.94,115739.0,2.6824,2.6824,2.6785,2.6824,115739.0
2016-06-09 15:40:00,6.94,6.94,6.93,6.94,142198.0,2.6824,2.6824,2.6785,2.6824,142198.0
2016-06-09 15:45:00,6.93,6.95,6.93,6.94,704563.0,2.6785,2.6862,2.6785,2.6824,704563.0
2016-06-09 15:50:00,6.94,6.94,6.92,6.93,437751.0,2.6824,2.6824,2.6746,2.6785,437751.0
2016-06-09 15:55:00,6.92,6.93,6.89,6.89,1394973.0,2.6746,2.6785,2.663,2.663,1394973.0
2016-06-10 09:30:00,6.66,6.72,6.65,6.68,803176.0,2.5741,2.5973,2.5703,2.5819,803176.0
2016-06-10 09:35:00,6.68,6.71,6.61,6.61,645456.0,2.5819,2.5935,2.5548,2.5548,645456.0
2016-06-10 09:40:00,6.61,6.65,6.6,6.63,599149.0,2.5548,2.5703,2.5509,2.5625,599149.0
2016-06-10 09:45:00,6.63,6.65,6.58,6.59,689484.0,2.5625,2.5703,2.5432,2.5471,689484.0
2016-06-10 09:50:00,6.59,6.61,6.56,6.59,354609.0,2.5471,2.5548,2.5355,2.5471,354609.0
2016-06-10 09:55:00,6.6,6.63,6.58,6.63,491313.0,2.5509,2.5625,2.5432,2.5625,491313.0
2016-06-10 10:00:00,6.63,6.66,6.61,6.61,525619.0,2.5625,2.5741,2.5548,2.5548,525619.0
2016-06-10 10:05:00,6.62,6.62,6.58,6.58,586371.0,2.5587,2.5587,2.5432,2.5432,586371.0
2016-06-10 10:10:00,6.58,6.6,6.57,6.58,340385.0,2.5432,2.5509,2.5393,2.5432,340385.0
2016-06-10 10:15:00,6.58,6.6,6.56,6.6,349306.0,2.5432,2.5509,2.5355,2.5509,349306.0
2016-06-10 10:20:00,6.6,6.62,6.59,6.6,267398.0,2.5509,2.5587,2.5471,2.5509,267398.0
2016-06-10 10:25:00,6.6,6.64,6.59,6.62,311746.0,2.5509,2.5664,2.5471,2.5587,311746.0
2016-06-10 10:30:00,6.62,6.63,6.6,6.62,182308.0,2.5587,2.5625,2.5509,2.5587,182308.0
2016-06-10 10:35:00,6.62,6.64,6.6,6.61,270511.0,2.5587,2.5664,2.5509,2.5548,270511.0
2016-06-10 10:40:00,6.61,6.63,6.6,6.63,460835.0,2.5548,2.5625,2.5509,2.5625,460835.0
2016-06-10 10:45:00,6.63,6.63,6.6,6.61,230252.0,2.5625,2.5625,2.5509,2.5548,230252.0
2016-06-10 10:50:00,6.61,6.62,6.59,6.59,233829.0,2.5548,2.5587,2.5471,2.5471,233829.0
2016-06-10 10:55:00,6.59,6.62,6.58,6.59,168879.0,2.5471,2.5587,2.5432,2.5471,168879.0
2016-06-10 11:00:00,6.59,6.6,6.57,6.59,189157.0,2.5471,2.5509,2.5393,2.5471,189157.0
2016-06-10 11:05:00,6.59,6.61,6.58,6.6,339818.0,2.5471,2.5548,2.5432,2.5509,339818.0
2016-06-10 11:10:00,6.6,6.6,6.57,6.59,355713.0,2.5509,2.5509,2.5393,2.5471,355713.0
2016-06-10 11:15:00,6.59,6.6,6.56,6.58,300188.0,2.5471,2.5509,2.5355,2.5432,300188.0
2016-06-10 11:20:00,6.58,6.59,6.56,6.59,110147.0,2.5432,2.5471,2.5355,2.5471,110147.0
2016-06-10 11:25:00,6.59,6.59,6.53,6.55,442801.0,2.5471,2.5471,2.5239,2.5316,442801.0
2016-06-10 11:30:00,6.55,6.56,6.54,6.54,156248.0,2.5316,2.5355,2.5278,2.5278,156248.0
2016-06-10 11:35:00,6.54,6.57,6.53,6.55,241221.0,2.5278,2.5393,2.5239,2.5316,241221.0
2016-06-10 11:40:00,6.55,6.58,6.55,6.56,264759.0,2.5316,2.5432,2.5316,2.5355,264759.0
2016-06-10 11:45:00,6.56,6.58,6.55,6.57,93474.0,2.5355,2.5432,2.5316,2.5393,93474.0
2016-06-10 11:50:00,6.57,6.58,6.55,6.56,95415.0,2.5393,2.5432,2.5316,2.5355,95415.0
2016-06-10 11:55:00,6.56,6.57,6.54,6.55,278970.0,2.5355,2.5393,2.5278,2.5316,278970.0
2016-06-10 12:00:00,6.56,6.59,6.55,6.59,200089.0,2.5355,2.5471,2.5316,2.5471,200089.0
2016-06-10 12:05:00,6.59,6.59,6.55,6.56,130675.0,2.5471,2.5471,2.5316,2.5355,130675.0
2016-06-10 12:10:00,6.56,6.57,6.55,6.56,116039.0,2.5355,2.5393,2.5316,2.5355,116039.0
2016-06-10 12:15:00,6.56,6.58,6.55,6.56,101096.0,2.5355,2.5432,2.5316,2.5355,101096.0
2016-06-10 12:20:00,6.55,6.56,6.54,6.55,94941.0,2.5316,2.5355,2.5278,2.5316,94941.0
2016-06-10 12:25:00,6.54,6.56,6.54,6.55,76038.0,2.5278,2.5355,2.5278,2.5316,76038.0
2016-06-10 12:30:00,6.54,6.55,6.52,6.53,507454.0,2.5278,2.5316,2.52,2.5239,507454.0
2016-06-10 12:35:00,6.53,6.55,6.52,6.53,244160.0,2.5239,2.5316,2.52,2.5239,244160.0
2016-06-10 12:40:00,6.53,6.54,6.52,6.53,168054.0,2.5239,2.5278,2.52,2.5239,168054.0
2016-06-10 12:45:00,6.54,6.56,6.53,6.54,134447.0,2.5278,2.5355,2.5239,2.5278,134447.0
2016-06-10 12:50:00,6.54,6.55,6.52,6.53,164313.0,2.5278,2.5316,2.52,2.5239,164313.0
2016-06-10 12:55:00,6.53,6.54,6.52,6.53,212527.0,2.5239,2.5278,2.52,2.5239,212527.0
2016-06-10 13:00:00,6.53,6.53,6.51,6.52,304947.0,2.5239,2.5239,2.5162,2.52,304947.0
2016-06-10 13:05:00,6.52,6.52,6.49,6.5,379094.0,2.52,2.52,2.5084,2.5123,379094.0
2016-06-10 13:10:00,6.5,6.51,6.48,6.49,167808.0,2.5123,2.5162,2.5046,2.5084,167808.0
2016-06-10 13:15:00,6.49,6.5,6.48,6.49,118799.0,2.5084,2.5123,2.5046,2.5084,118799.0
2016-06-10 13:20:00,6.49,6.5,6.48,6.49,128899.0,2.5084,2.5123,2.5046,2.5084,128899.0
2016-06-10 13:25:00,6.49,6.5,6.46,6.47,256229.0,2.5084,2.5123,2.4968,2.5007,256229.0
2016-06-10 13:30:00,6.47,6.48,6.45,6.46,454702.0,2.5007,2.5046,2.493,2.4968,454702.0
2016-06-10 13:35:00,6.46,6.49,6.46,6.49,146686.0,2.4968,2.5084,2.4968,2.5084,146686.0
2016-06-10 13:40:00,6.49,6.49,6.48,6.49,58229.0,2.5084,2.5084,2.5046,2.5084,58229.0
2016-06-10 13:45:00,6.49,6.49,6.46,6.47,140601.0,2.5084,2.5084,2.4968,2.5007,140601.0
2016-06-10 13:50:00,6.47,6.48,6.45,6.46,281177.0,2.5007,2.5046,2.493,2.4968,281177.0
2016-06-10 13:55:00,6.46,6.49,6.46,6.48,174716.0,2.4968,2.5084,2.4968,2.5046,174716.0
2016-06-10 14:00:00,6.48,6.49,6.47,6.48,153359.0,2.5046,2.5084,2.5007,2.5046,153359.0
2016-06-10 14:05:00,6.48,6.48,6.45,6.46,203126.0,2.5046,2.5046,2.493,2.4968,203126.0
2016-06-10 14:10:00,6.46,6.48,6.46,6.47,116187.0,2.4968,2.5046,2.4968,2.5007,116187.0
2016-06-10 14:15:00,6.47,6.48,6.46,6.47,141244.0,2.5007,2.5046,2.4968,2.5007,141244.0
2016-06-10 14:20:00,6.47,6.49,6.46,6.49,160318.0,2.5007,2.5084,2.4968,2.5084,160318.0
2016-06-10 14:25:00,6.49,6.51,6.48,6.5,521223.0,2.5084,2.5162,2.5046,2.5123,521223.0
2016-06-10 14:30:00,6.5,6.51,6.49,6.49,170322.0,2.5123,2.5162,2.5084,2.5084,170322.0
2016-06-10 14:35:00,6.49,6.52,6.48,6.51,206425.0,2.5084,2.52,2.5046,2.5162,206425.0
2016-06-10 14:40:00,6.51,6.52,6.49,6.52,187000.0,2.5162,2.52,2.5084,2.52,187000.0
2016-06-10 14:45:00,6.52,6.52,6.49,6.49,156685.0,2.52,2.52,2.5084,2.5084,156685.0
2016-06-10 14:50:00,6.49,6.5,6.48,6.5,126323.0,2.5084,2.5123,2.5046,2.5123,126323.0
2016-06-10 14:55:00,6.5,6.51,6.48,6.48,283678.0,2.5123,2.5162,2.5046,2.5046,283678.0
2016-06-10 15:00:00,6.49,6.5,6.48,6.49,119047.0,2.5084,2.5123,2.5046,2.5084,119047.0
2016-06-10 15:05:00,6.49,6.5,6.48,6.49,255532.0,2.5084,2.5123,2.5046,2.5084,255532.0
2016-06-10 15:10:00,6.49,6.5,6.48,6.49,130331.0,2.5084,2.5123,2.5046,2.5084,130331.0
2016-06-10 15:15:00,6.49,6.51,6.48,6.51,271214.0,2.5084,2.5162,2.5046,2.5162,271214.0
2016-06-10 15:20:00,6.51,6.52,6.5,6.51,465210.0,2.5162,2.52,2.5123,2.5162,465210.0
2016-06-10 15:25:00,6.5,6.51,6.5,6.5,82439.0,2.5123,2.5162,2.5123,2.5123,82439.0
2016-06-10 15:30:00,6.5,6.51,6.5,6.51,157869.0,2.5123,2.5162,2.5123,2.5162,157869.0
2016-06-10 15:35:00,6.51,6.51,6.49,6.5,227989.0,2.5162,2.5162,2.5084,2.5123,227989.0
2016-06-10 15:40:00,6.5,6.5,6.49,6.49,171814.0,2.5123,2.5123,2.5084,2.5084,171814.0
2016-06-10 15:45:00,6.5,6.5,6.48,6.5,369679.0,2.5123,2.5123,2.5046,2.5123,369679.0
2016-06-10 15:50:00,6.5,6.5,6.48,6.48,388595.0,2.5123,2.5123,2.5046,2.5046,388595.0
2016-06-10 15:55:00,6.49,6.49,6.46,6.47,996673.0,2.5084,2.5084,2.4968,2.5007,996673.0
2016-06-13 09:30:00,6.26,6.27,6.18,6.21,1156610.0,2.4195,2.4234,2.3886,2.4002,1156610.0
2016-06-13 09:35:00,6.21,6.33,6.21,6.31,835477.0,2.4002,2.4466,2.4002,2.4389,835477.0
2016-06-13 09:40:00,6.31,6.37,6.3,6.35,1386991.0,2.4389,2.462,2.435,2.4543,1386991.0
2016-06-13 09:45:00,6.34,6.4,6.33,6.39,562619.0,2.4505,2.4736,2.4466,2.4698,562619.0
2016-06-13 09:50:00,6.39,6.39,6.33,6.36,375982.0,2.4698,2.4698,2.4466,2.4582,375982.0
2016-06-13 09:55:00,6.36,6.36,6.3,6.33,305509.0,2.4582,2.4582,2.435,2.4466,305509.0
2016-06-13 10:00:00,6.33,6.37,6.31,6.34,410636.0,2.4466,2.462,2.4389,2.4505,410636.0
2016-06-13 10:05:00,6.35,6.36,6.33,6.33,294627.0,2.4543,2.4582,2.4466,2.4466,294627.0
2016-06-13 10:10:00,6.33,6.34,6.3,6.31,283947.0,2.4466,2.4505,2.435,2.4389,283947.0
2016-06-13 10:15:00,6.31,6.35,6.3,6.35,386474.0,2.4389,2.4543,2.435,2.4543,386474.0
2016-06-13 10:20:00,6.35,6.4,6.33,6.4,330328.0,2.4543,2.4736,2.4466,2.4736,330328.0
2016-06-13 10:25:00,6.4,6.41,6.35,6.41,435960.0,2.4736,2.4775,2.4543,2.4775,435960.0
2016-06-13 10:30:00,6.41,6.45,6.4,6.43,359796.0,2.4775,2.493,2.4736,2.4852,359796.0
2016-06-13 10:35:00,6.43,6.45,6.41,6.42,326969.0,2.4852,2.493,2.4775,2.4814,326969.0
2016-06-13 10:40:00,6.41,6.42,6.39,6.42,387547.0,2.4775,2.4814,2.4698,2.4814,387547.0
2016-06-13 10:45:00,6.42,6.45,6.41,6.43,223033.0,2.4814,2.493,2.4775,2.4852,223033.0
2016-06-13 10:50:00,6.43,6.44,6.41,6.42,173402.0,2.4852,2.4891,2.4775,2.4814,173402.0
2016-06-13 10:55:00,6.42,6.45,6.41,6.43,294608.0,2.4814,2.493,2.4775,2.4852,294608.0
2016-06-13 11:00:00,6.43,6.44,6.38,6.39,429151.0,2.4852,2.4891,2.4659,2.4698,429151.0
2016-06-13 11:05:00,6.39,6.41,6.38,6.4,215394.0,2.4698,2.4775,2.4659,2.4736,215394.0
2016-06-13 11:10:00,6.39,6.39,6.35,6.36,253027.0,2.4698,2.4698,2.4543,2.4582,253027.0
2016-06-13 11:15:00,6.36,6.37,6.35,6.35,332185.0,2.4582,2.462,2.4543,2.4543,332185.0
2016-06-13 11:20:00,6.35,6.37,6.35,6.37,362447.0,2.4543,2.462,2.4543,2.462,362447.0
2016-06-13 11:25:00,6.37,6.41,6.36,6.38,373612.0,2.462,2.4775,2.4582,2.4659,373612.0
2016-06-13 11:30:00,6.39,6.39,6.35,6.35,48244.0,2.4698,2.4698,2.4543,2.4543,48244.0
2016-06-13 11:35:00,6.35,6.36,6.31,6.31,420819.0,2.4543,2.4582,2.4389,2.4389,420819.0
2016-06-13 11:40:00,6.31,6.33,6.3,6.31,232247.0,2.4389,2.4466,2.435,2.4389,232247.0
2016-06-13 11:45:00,6.31,6.32,6.29,6.31,277065.0,2.4389,2.4427,2.4311,2.4389,277065.0
2016-06-13 11:50:00,6.31,6.32,6.29,6.3,220936.0,2.4389,2.4427,2.4311,2.435,220936.0
2016-06-13 11:55:00,6.29,6.3,6.27,6.28,160130.0,2.4311,2.435,2.4234,2.4273,160130.0
2016-06-13 12:00:00,6.27,6.29,6.25,6.28,419496.0,2.4234,2.4311,2.4157,2.4273,419496.0
2016-06-13 12:05:00,6.28,6.3,6.26,6.28,153533.0,2.4273,2.435,2.4195,2.4273,153533.0
2016-06-13 12:10:00,6.29,6.3,6.28,6.29,79513.0,2.4311,2.435,2.4273,2.4311,79513.0
2016-06-13 12:15:00,6.29,6.31,6.29,6.3,387356.0,2.4311,2.4389,2.4311,2.435,387356.0
2016-06-13 12:20:00,6.3,6.34,6.29,6.3,486272.0,2.435,2.4505,2.4311,2.435,486272.0
2016-06-13 12:25:00,6.3,6.33,6.29,6.32,155952.0,2.435,2.4466,2.4311,2.4427,155952.0
2016-06-13 12:30:00,6.32,6.34,6.31,6.32,127101.0,2.4427,2.4505,2.4389,2.4427,127101.0
2016-06-13 12:35:00,6.32,6.33,6.3,6.32,161827.0,2.4427,2.4466,2.435,2.4427,161827.0
2016-06-13 12:40:00,6.31,6.32,6.3,6.31,95509.0,2.4389,2.4427,2.435,2.4389,95509.0
2016-06-13 12:45:00,6.32,6.33,6.29,6.3,128767.0,2.4427,2.4466,2.4311,2.435,128767.0
2016-06-13 12:50:00,6.3,6.3,6.28,6.29,275966.0,2.435,2.435,2.4273,2.4311,275966.0
2016-06-13 12:55:00,6.29,6.3,6.27,6.28,104246.0,2.4311,2.435,2.4234,2.4273,104246.0
2016-06-13 13:00:00,6.28,6.3,6.27,6.28,62606.0,2.4273,2.435,2.4234,2.4273,62606.0
2016-06-13 13:05:00,6.27,6.28,6.25,6.25,187963.0,2.4234,2.4273,2.4157,2.4157,187963.0
2016-06-13 13:10:00,6.26,6.26,6.24,6.25,102934.0,2.4195,2.4195,2.4118,2.4157,102934.0
2016-06-13 13:15:00,6.25,6.25,6.23,6.23,132742.0,2.4157,2.4157,2.4079,2.4079,132742.0
2016-06-13 13:20:00,6.23,6.25,6.22,6.24,309624.0,2.4079,2.4157,2.4041,2.4118,309624.0
2016-06-13 13:25:00,6.25,6.25,6.23,6.25,280588.0,2.4157,2.4157,2.4079,2.4157,280588.0
2016-06-13 13:30:00,6.25,6.25,6.24,6.24,42605.0,2.4157,2.4157,2.4118,2.4118,42605.0
2016-06-13 13:35:00,6.24,6.25,6.21,6.21,270368.0,2.4118,2.4157,2.4002,2.4002,270368.0
2016-06-13 13:40:00,6.21,6.22,6.19,6.21,320613.0,2.4002,2.4041,2.3925,2.4002,320613.0
2016-06-13 13:45:00,6.21,6.22,6.18,6.19,105902.0,2.4002,2.4041,2.3886,2.3925,105902.0
2016-06-13 13:50:00,6.19,6.2,6.18,6.19,473130.0,2.3925,2.3963,2.3886,2.3925,473130.0
2016-06-13 13:55:00,6.18,6.2,6.18,6.19,132113.0,2.3886,2.3963,2.3886,2.3925,132113.0
2016-06-13 14:00:00,6.19,6.19,6.17,6.18,171641.0,2.3925,2.3925,2.3847,2.3886,171641.0
2016-06-13 14:05:00,6.19,6.2,6.18,6.19,348259.0,2.3925,2.3963,2.3886,2.3925,348259.0
2016-06-13 14:10:00,6.19,6.2,6.18,6.2,83480.0,2.3925,2.3963,2.3886,2.3963,83480.0
2016-06-13 14:15:00,6.2,6.21,6.19,6.2,286112.0,2.3963,2.4002,2.3925,2.3963,286112.0
2016-06-13 14:20:00,6.19,6.2,6.18,6.2,54023.0,2.3925,2.3963,2.3886,2.3963,54023.0
2016-06-13 14:25:00,6.2,6.2,6.18,6.2,79751.0,2.3963,2.3963,2.3886,2.3963,79751.0
2016-06-13 14:30:00,6.2,6.21,6.19,6.21,353305.0,2.3963,2.4002,2.3925,2.4002,353305.0
2016-06-13 14:35:00,6.21,6.22,6.2,6.21,199334.0,2.4002,2.4041,2.3963,2.4002,199334.0
2016-06-13 14:40:00,6.21,6.24,6.21,6.23,372080.0,2.4002,2.4118,2.4002,2.4079,372080.0
2016-06-13 14:45:00,6.23,6.23,6.21,6.22,186042.0,2.4079,2.4079,2.4002,2.4041,186042.0
2016-06-13 14:50:00,6.23,6.24,6.2,6.22,218184.0,2.4079,2.4118,2.3963,2.4041,218184.0
2016-06-13 14:55:00,6.22,6.23,6.2,6.21,196995.0,2.4041,2.4079,2.3963,2.4002,196995.0
2016-06-13 15:00:00,6.2,6.23,6.2,6.21,292824.0,2.3963,2.4079,2.3963,2.4002,292824.0
2016-06-13 15:05:00,6.22,6.22,6.18,6.18,247040.0,2.4041,2.4041,2.3886,2.3886,247040.0
2016-06-13 15:10:00,6.18,6.2,6.18,6.19,182151.0,2.3886,2.3963,2.3886,2.3925,182151.0
2016-06-13 15:15:00,6.2,6.21,6.19,6.21,290069.0,2.3963,2.4002,2.3925,2.4002,290069.0
2016-06-13 15:20:00,6.21,6.23,6.2,6.23,278018.0,2.4002,2.4079,2.3963,2.4079,278018.0
2016-06-13 15:25:00,6.23,6.23,6.2,6.21,192037.0,2.4079,2.4079,2.3963,2.4002,192037.0
2016-06-13 15:30:00,6.21,6.22,6.2,6.21,263360.0,2.4002,2.4041,2.3963,2.4002,263360.0
2016-06-13 15:35:00,6.21,6.22,6.2,6.21,495694.0,2.4002,2.4041,2.3963,2.4002,495694.0
2016-06-13 15:40:00,6.21,6.21,6.19,6.2,294346.0,2.4002,2.4002,2.3925,2.3963,294346.0
2016-06-13 15:45:00,6.2,6.21,6.19,6.21,328521.0,2.3963,2.4002,2.3925,2.4002,328521.0
2016-06-13 15:50:00,6.21,6.21,6.19,6.2,417895.0,2.4002,2.4002,2.3925,2.3963,417895.0
2016-06-13 15:55:00,6.2,6.21,6.19,6.2,1470073.0,2.3963,2.4002,2.3925,2.3963,1470073.0
2016-06-14 09:30:00,6.24,6.27,6.2,6.27,968575.0,2.4118,2.4234,2.3963,2.4234,968575.0
2016-06-14 09:35:00,6.27,6.34,6.27,6.31,671364.0,2.4234,2.4505,2.4234,2.4389,671364.0
2016-06-14 09:40:00,6.31,6.33,6.27,6.28,608167.0,2.4389,2.4466,2.4234,2.4273,608167.0
2016-06-14 09:45:00,6.28,6.3,6.25,6.29,525806.0,2.4273,2.435,2.4157,2.4311,525806.0
2016-06-14 09:50:00,6.29,6.31,6.25,6.27,470045.0,2.4311,2.4389,2.4157,2.4234,470045.0
2016-06-14 09:55:00,6.27,6.29,6.25,6.28,883268.0,2.4234,2.4311,2.4157,2.4273,883268.0
2016-06-14 10:00:00,6.28,6.29,6.26,6.27,206537.0,2.4273,2.4311,2.4195,2.4234,206537.0
2016-06-14 10:05:00,6.26,6.27,6.21,6.21,258867.0,2.4195,2.4234,2.4002,2.4002,258867.0
2016-06-14 10:10:00,6.21,6.23,6.17,6.18,222636.0,2.4002,2.4079,2.3847,2.3886,222636.0
2016-06-14 10:15:00,6.18,6.19,6.14,6.15,490792.0,2.3886,2.3925,2.3732,2.377,490792.0
2016-06-14 10:20:00,6.15,6.17,6.13,6.16,399041.0,2.377,2.3847,2.3693,2.3809,399041.0
2016-06-14 10:25:00,6.16,6.18,6.15,6.17,122539.0,2.3809,2.3886,2.377,2.3847,122539.0
2016-06-14 10:30:00,6.17,6.21,6.16,6.19,370258.0,2.3847,2.4002,2.3809,2.3925,370258.0
2016-06-14 10:35:00,6.19,6.2,6.15,6.17,184680.0,2.3925,2.3963,2.377,2.3847,184680.0
2016-06-14 10:40:00,6.17,6.18,6.14,6.14,374084.0,2.3847,2.3886,2.3732,2.3732,374084.0
2016-06-14 10:45:00,6.14,6.14,6.08,6.1,616382.0,2.3732,2.3732,2.35,2.3577,616382.0
2016-06-14 10:50:00,6.11,6.12,6.07,6.08,354184.0,2.3616,2.3654,2.3461,2.35,354184.0
2016-06-14 10:55:00,6.07,6.09,6.05,6.06,400673.0,2.3461,2.3538,2.3384,2.3422,400673.0
2016-06-14 11:00:00,6.06,6.06,6.02,6.03,479541.0,2.3422,2.3422,2.3268,2.3306,479541.0
2016-06-14 11:05:00,6.04,6.04,6.0,6.01,567348.0,2.3345,2.3345,2.319,2.3229,567348.0
2016-06-14 11:10:00,6.01,6.01,5.98,5.98,563339.0,2.3229,2.3229,2.3113,2.3113,563339.0
2016-06-14 11:15:00,5.99,5.99,5.96,5.99,442214.0,2.3152,2.3152,2.3036,2.3152,442214.0
2016-06-14 11:20:00,5.99,6.01,5.98,5.99,406488.0,2.3152,2.3229,2.3113,2.3152,406488.0
2016-06-14 11:25:00,6.0,6.0,5.96,5.96,368914.0,2.319,2.319,2.3036,2.3036,368914.0
2016-06-14 11:30:00,5.96,6.0,5.95,5.99,285528.0,2.3036,2.319,2.2997,2.3152,285528.0
2016-06-14 11:35:00,5.99,6.03,5.99,6.02,249101.0,2.3152,2.3306,2.3152,2.3268,249101.0
2016-06-14 11:40:00,6.02,6.04,6.02,6.02,105067.0,2.3268,2.3345,2.3268,2.3268,105067.0
2016-06-14 11:45:00,6.02,6.02,5.99,6.0,117071.0,2.3268,2.3268,2.3152,2.319,117071.0
2016-06-14 11:50:00,6.0,6.0,5.97,5.99,156123.0,2.319,2.319,2.3074,2.3152,156123.0
2016-06-14 11:55:00,5.99,5.99,5.96,5.96,157102.0,2.3152,2.3152,2.3036,2.3036,157102.0
2016-06-14 12:00:00,5.97,5.98,5.96,5.98,145452.0,2.3074,2.3113,2.3036,2.3113,145452.0
2016-06-14 12:05:00,5.98,5.98,5.96,5.98,152185.0,2.3113,2.3113,2.3036,2.3113,152185.0
2016-06-14 12:10:00,5.98,5.99,5.97,5.99,195670.0,2.3113,2.3152,2.3074,2.3152,195670.0
2016-06-14 12:15:00,5.99,6.02,5.99,6.0,252401.0,2.3152,2.3268,2.3152,2.319,252401.0
2016-06-14 12:20:00,6.0,6.02,6.0,6.02,145991.0,2.319,2.3268,2.319,2.3268,145991.0
2016-06-14 12:25:00,6.02,6.04,6.01,6.03,263669.0,2.3268,2.3345,2.3229,2.3306,263669.0
2016-06-14 12:30:00,6.03,6.04,6.01,6.02,157592.0,2.3306,2.3345,2.3229,2.3268,157592.0
2016-06-14 12:35:00,6.02,6.03,6.01,6.01,96617.0,2.3268,2.3306,2.3229,2.3229,96617.0
2016-06-14 12:40:00,6.01,6.02,5.99,6.0,113024.0,2.3229,2.3268,2.3152,2.319,113024.0
2016-06-14 12:45:00,6.0,6.04,5.99,6.04,248698.0,2.319,2.3345,2.3152,2.3345,248698.0
2016-06-14 12:50:00,6.03,6.04,5.99,6.0,351931.0,2.3306,2.3345,2.3152,2.319,351931.0
2016-06-14 12:55:00,6.0,6.0,5.97,5.99,693231.0,2.319,2.319,2.3074,2.3152,693231.0
2016-06-14 13:00:00,5.99,6.0,5.98,5.99,180145.0,2.3152,2.319,2.3113,2.3152,180145.0
2016-06-14 13:05:00,6.0,6.0,5.98,5.99,289697.0,2.319,2.319,2.3113,2.3152,289697.0
2016-06-14 13:10:00,5.99,5.99,5.96,5.97,161408.0,2.3152,2.3152,2.3036,2.3074,161408.0
2016-06-14 13:15:00,5.97,6.01,5.96,5.99,122396.0,2.3074,2.3229,2.3036,2.3152,122396.0
2016-06-14 13:20:00,6.0,6.03,5.99,6.01,135051.0,2.319,2.3306,2.3152,2.3229,135051.0
2016-06-14 13:25:00,6.01,6.02,5.99,6.0,89306.0,2.3229,2.3268,2.3152,2.319,89306.0
2016-06-14 13:30:00,5.99,6.0,5.97,5.98,94160.0,2.3152,2.319,2.3074,2.3113,94160.0
2016-06-14 13:35:00,5.98,5.99,5.97,5.98,83000.0,2.3113,2.3152,2.3074,2.3113,83000.0
2016-06-14 13:40:00,5.99,6.0,5.96,5.96,210886.0,2.3152,2.319,2.3036,2.3036,210886.0
2016-06-14 13:45:00,5.96,5.98,5.95,5.96,261024.0,2.3036,2.3113,2.2997,2.3036,261024.0
2016-06-14 13:50:00,5.96,5.97,5.95,5.95,111958.0,2.3036,2.3074,2.2997,2.2997,111958.0
2016-06-14 13:55:00,5.95,5.97,5.95,5.96,240988.0,2.2997,2.3074,2.2997,2.3036,240988.0
2016-06-14 14:00:00,5.96,5.96,5.93,5.94,258150.0,2.3036,2.3036,2.292,2.2958,258150.0
2016-06-14 14:05:00,5.94,5.95,5.91,5.93,318149.0,2.2958,2.2997,2.2843,2.292,318149.0
2016-06-14 14:10:00,5.93,5.95,5.92,5.95,429044.0,2.292,2.2997,2.2881,2.2997,429044.0
2016-06-14 14:15:00,5.95,5.97,5.94,5.96,182391.0,2.2997,2.3074,2.2958,2.3036,182391.0
2016-06-14 14:20:00,5.96,5.96,5.92,5.94,125180.0,2.3036,2.3036,2.2881,2.2958,125180.0
2016-06-14 14:25:00,5.94,5.96,5.93,5.96,187478.0,2.2958,2.3036,2.292,2.3036,187478.0
2016-06-14 14:30:00,5.96,5.96,5.92,5.92,323196.0,2.3036,2.3036,2.2881,2.2881,323196.0
2016-06-14 14:35:00,5.92,5.93,5.89,5.93,460090.0,2.2881,2.292,2.2765,2.292,460090.0
2016-06-14 14:40:00,5.93,5.95,5.92,5.95,233219.0,2.292,2.2997,2.2881,2.2997,233219.0
2016-06-14 14:45:00,5.95,5.96,5.93,5.96,125065.0,2.2997,2.3036,2.292,2.3036,125065.0
2016-06-14 14:50:00,5.96,5.96,5.92,5.93,112481.0,2.3036,2.3036,2.2881,2.292,112481.0
2016-06-14 14:55:00,5.93,5.95,5.92,5.95,212856.0,2.292,2.2997,2.2881,2.2997,212856.0
2016-06-14 15:00:00,5.95,5.96,5.92,5.95,252447.0,2.2997,2.3036,2.2881,2.2997,252447.0
2016-06-14 15:05:00,5.94,5.97,5.94,5.96,475271.0,2.2958,2.3074,2.2958,2.3036,475271.0
2016-06-14 15:10:00,5.95,5.97,5.94,5.96,231732.0,2.2997,2.3074,2.2958,2.3036,231732.0
2016-06-14 15:15:00,5.96,5.99,5.95,5.97,457599.0,2.3036,2.3152,2.2997,2.3074,457599.0
2016-06-14 15:20:00,5.98,5.99,5.96,5.96,233143.0,2.3113,2.3152,2.3036,2.3036,233143.0
2016-06-14 15:25:00,5.96,5.98,5.96,5.98,223359.0,2.3036,2.3113,2.3036,2.3113,223359.0
2016-06-14 15:30:00,5.98,5.99,5.96,5.98,464360.0,2.3113,2.3152,2.3036,2.3113,464360.0
2016-06-14 15:35:00,5.98,5.99,5.97,5.98,364051.0,2.3113,2.3152,2.3074,2.3113,364051.0
2016-06-14 15:40:00,5.98,6.01,5.97,6.0,696795.0,2.3113,2.3229,2.3074,2.319,696795.0
2016-06-14 15:45:00,6.0,6.0,5.97,5.99,381810.0,2.319,2.319,2.3074,2.3152,381810.0
2016-06-14 15:50:00,5.98,6.0,5.98,6.0,276953.0,2.3113,2.319,2.3113,2.319,276953.0
2016-06-14 15:55:00,6.0,6.02,5.98,6.02,1274756.0,2.319,2.3268,2.3113,2.3268,1274756.0
2016-06-15 09:30:00,6.04,6.06,6.0,6.03,564575.0,2.3345,2.3422,2.319,2.3306,564575.0
2016-06-15 09:35:00,6.03,6.06,6.0,6.04,710252.0,2.3306,2.3422,2.319,2.3345,710252.0
2016-06-15 09:40:00,6.04,6.07,5.99,6.0,534114.0,2.3345,2.3461,2.3152,2.319,534114.0
2016-06-15 09:45:00,6.0,6.03,5.97,6.03,627315.0,2.319,2.3306,2.3074,2.3306,627315.0
2016-06-15 09:50:00,6.03,6.07,6.03,6.05,238541.0,2.3306,2.3461,2.3306,2.3384,238541.0
2016-06-15 09:55:00,6.06,6.08,6.03,6.06,302590.0,2.3422,2.35,2.3306,2.3422,302590.0
2016-06-15 10:00:00,6.07,6.12,6.06,6.1,387231.0,2.3461,2.3654,2.3422,2.3577,387231.0
2016-06-15 10:05:00,6.11,6.14,6.1,6.12,412789.0,2.3616,2.3732,2.3577,2.3654,412789.0
2016-06-15 10:10:00,6.12,6.14,6.11,6.13,221433.0,2.3654,2.3732,2.3616,2.3693,221433.0
2016-06-15 10:15:00,6.13,6.17,6.12,6.17,281798.0,2.3693,2.3847,2.3654,2.3847,281798.0
2016-06-15 10:20:00,6.16,6.17,6.13,6.15,262481.0,2.3809,2.3847,2.3693,2.377,262481.0
2016-06-15 10:25:00,6.14,6.15,6.12,6.13,337108.0,2.3732,2.377,2.3654,2.3693,337108.0
2016-06-15 10:30:00,6.13,6.24,6.13,6.23,771888.0,2.3693,2.4118,2.3693,2.4079,771888.0
2016-06-15 10:35:00,6.23,6.27,6.23,6.24,538121.0,2.4079,2.4234,2.4079,2.4118,538121.0
2016-06-15 10:40:00,6.24,6.24,6.18,6.21,400590.0,2.4118,2.4118,2.3886,2.4002,400590.0
2016-06-15 10:45:00,6.21,6.23,6.19,6.21,307198.0,2.4002,2.4079,2.3925,2.4002,307198.0
2016-06-15 10:50:00,6.21,6.21,6.16,6.17,360738.0,2.4002,2.4002,2.3809,2.3847,360738.0
2016-06-15 10:55:00,6.17,6.23,6.17,6.21,458736.0,2.3847,2.4079,2.3847,2.4002,458736.0
2016-06-15 11:00:00,6.22,6.24,6.2,6.23,184063.0,2.4041,2.4118,2.3963,2.4079,184063.0
2016-06-15 11:05:00,6.23,6.29,6.23,6.27,381245.0,2.4079,2.4311,2.4079,2.4234,381245.0
2016-06-15 11:10:00,6.27,6.31,6.26,6.28,353228.0,2.4234,2.4389,2.4195,2.4273,353228.0
2016-06-15 11:15:00,6.29,6.32,6.28,6.3,385753.0,2.4311,2.4427,2.4273,2.435,385753.0
2016-06-15 11:20:00,6.3,6.33,6.26,6.32,826957.0,2.435,2.4466,2.4195,2.4427,826957.0
2016-06-15 11:25:00,6.32,6.33,6.27,6.27,371271.0,2.4427,2.4466,2.4234,2.4234,371271.0
2016-06-15 11:30:00,6.28,6.28,6.21,6.22,464152.0,2.4273,2.4273,2.4002,2.4041,464152.0
2016-06-15 11:35:00,6.21,6.25,6.21,6.23,233404.0,2.4002,2.4157,2.4002,2.4079,233404.0
2016-06-15 11:40:00,6.23,6.24,6.22,6.23,150604.0,2.4079,2.4118,2.4041,2.4079,150604.0
2016-06-15 11:45:00,6.23,6.25,6.23,6.25,138628.0,2.4079,2.4157,2.4079,2.4157,138628.0
2016-06-15 11:50:00,6.24,6.27,6.24,6.26,188594.0,2.4118,2.4234,2.4118,2.4195,188594.0
2016-06-15 11:55:00,6.27,6.28,6.26,6.27,225095.0,2.4234,2.4273,2.4195,2.4234,225095.0
2016-06-15 12:00:00,6.26,6.28,6.26,6.28,117248.0,2.4195,2.4273,2.4195,2.4273,117248.0
2016-06-15 12:05:00,6.28,6.28,6.24,6.25,138708.0,2.4273,2.4273,2.4118,2.4157,138708.0
2016-06-15 12:10:00,6.25,6.26,6.24,6.25,324388.0,2.4157,2.4195,2.4118,2.4157,324388.0
2016-06-15 12:15:00,6.25,6.29,6.24,6.29,134004.0,2.4157,2.4311,2.4118,2.4311,134004.0
2016-06-15 12:20:00,6.29,6.29,6.27,6.28,72212.0,2.4311,2.4311,2.4234,2.4273,72212.0
2016-06-15 12:25:00,6.28,6.28,6.25,6.28,173799.0,2.4273,2.4273,2.4157,2.4273,173799.0
2016-06-15 12:30:00,6.28,6.29,6.27,6.27,108042.0,2.4273,2.4311,2.4234,2.4234,108042.0
2016-06-15 12:35:00,6.28,6.28,6.26,6.27,223903.0,2.4273,2.4273,2.4195,2.4234,223903.0
2016-06-15 12:40:00,6.27,6.28,6.25,6.27,248727.0,2.4234,2.4273,2.4157,2.4234,248727.0
2016-06-15 12:45:00,6.27,6.28,6.26,6.28,61967.0,2.4234,2.4273,2.4195,2.4273,61967.0
2016-06-15 12:50:00,6.28,6.28,6.25,6.25,118228.0,2.4273,2.4273,2.4157,2.4157,118228.0
2016-06-15 12:55:00,6.26,6.27,6.25,6.25,43517.0,2.4195,2.4234,2.4157,2.4157,43517.0
2016-06-15 13:00:00,6.25,6.27,6.23,6.23,187566.0,2.4157,2.4234,2.4079,2.4079,187566.0
2016-06-15 13:05:00,6.23,6.24,6.22,6.23,157096.0,2.4079,2.4118,2.4041,2.4079,157096.0
2016-06-15 13:10:00,6.23,6.24,6.22,6.24,154627.0,2.4079,2.4118,2.4041,2.4118,154627.0
2016-06-15 13:15:00,6.24,6.24,6.15,6.15,519161.0,2.4118,2.4118,2.377,2.377,519161.0
2016-06-15 13:20:00,6.16,6.16,6.04,6.09,1612099.0,2.3809,2.3809,2.3345,2.3538,1612099.0
2016-06-15 13:25:00,6.09,6.18,6.08,6.17,822311.0,2.3538,2.3886,2.35,2.3847,822311.0
2016-06-15 13:30:00,6.16,6.19,6.15,6.17,197918.0,2.3809,2.3925,2.377,2.3847,197918.0
2016-06-15 13:35:00,6.16,6.17,6.1,6.14,343084.0,2.3809,2.3847,2.3577,2.3732,343084.0
2016-06-15 13:40:00,6.15,6.16,6.13,6.14,172466.0,2.377,2.3809,2.3693,2.3732,172466.0
2016-06-15 13:45:00,6.15,6.17,6.14,6.15,186996.0,2.377,2.3847,2.3732,2.377,186996.0
2016-06-15 13:50:00,6.16,6.18,6.15,6.15,115493.0,2.3809,2.3886,2.377,2.377,115493.0
2016-06-15 13:55:00,6.16,6.18,6.13,6.17,182869.0,2.3809,2.3886,2.3693,2.3847,182869.0
2016-06-15 14:00:00,6.18,6.22,6.16,6.2,489901.0,2.3886,2.4041,2.3809,2.3963,489901.0
2016-06-15 14:05:00,6.2,6.26,6.2,6.21,533353.0,2.3963,2.4195,2.3963,2.4002,533353.0
2016-06-15 14:10:00,6.21,6.23,6.17,6.18,332921.0,2.4002,2.4079,2.3847,2.3886,332921.0
2016-06-15 14:15:00,6.18,6.23,6.17,6.2,368259.0,2.3886,2.4079,2.3847,2.3963,368259.0
2016-06-15 14:20:00,6.2,6.22,6.17,6.19,319795.0,2.3963,2.4041,2.3847,2.3925,319795.0
2016-06-15 14:25:00,6.2,6.22,6.19,6.21,350635.0,2.3963,2.4041,2.3925,2.4002,350635.0
2016-06-15 14:30:00,6.2,6.23,6.18,6.2,505686.0,2.3963,2.4079,2.3886,2.3963,505686.0
2016-06-15 14:35:00,6.2,6.21,6.15,6.17,166166.0,2.3963,2.4002,2.377,2.3847,166166.0
2016-06-15 14:40:00,6.17,6.2,6.16,6.18,317811.0,2.3847,2.3963,2.3809,2.3886,317811.0
2016-06-15 14:45:00,6.18,6.23,6.18,6.22,311200.0,2.3886,2.4079,2.3886,2.4041,311200.0
2016-06-15 14:50:00,6.22,6.25,6.21,6.24,208749.0,2.4041,2.4157,2.4002,2.4118,208749.0
2016-06-15 14:55:00,6.24,6.25,6.22,6.24,391561.0,2.4118,2.4157,2.4041,2.4118,391561.0
2016-06-15 15:00:00,6.24,6.26,6.22,6.24,231858.0,2.4118,2.4195,2.4041,2.4118,231858.0
2016-06-15 15:05:00,6.24,6.24,6.22,6.23,118276.0,2.4118,2.4118,2.4041,2.4079,118276.0
2016-06-15 15:10:00,6.23,6.26,6.23,6.25,121993.0,2.4079,2.4195,2.4079,2.4157,121993.0
2016-06-15 15:15:00,6.25,6.26,6.23,6.24,174546.0,2.4157,2.4195,2.4079,2.4118,174546.0
2016-06-15 15:20:00,6.24,6.26,6.23,6.24,206263.0,2.4118,2.4195,2.4079,2.4118,206263.0
2016-06-15 15:25:00,6.24,6.28,6.23,6.27,674576.0,2.4118,2.4273,2.4079,2.4234,674576.0
2016-06-15 15:30:00,6.28,6.28,6.25,6.26,237866.0,2.4273,2.4273,2.4157,2.4195,237866.0
2016-06-15 15:35:00,6.26,6.26,6.22,6.22,259080.0,2.4195,2.4195,2.4041,2.4041,259080.0
2016-06-15 15:40:00,6.22,6.23,6.18,6.18,893945.0,2.4041,2.4079,2.3886,2.3886,893945.0
2016-06-15 15:45:00,6.18,6.2,6.15,6.18,493360.0,2.3886,2.3963,2.377,2.3886,493360.0
2016-06-15 15:50:00,6.18,6.18,6.14,6.17,804865.0,2.3886,2.3886,2.3732,2.3847,804865.0
2016-06-15 15:55:00,6.17,6.18,6.16,6.18,1344185.0,2.3847,2.3886,2.3809,2.3886,1344185.0
2016-06-16 09:30:00,6.01,6.03,5.97,6.0,747082.0,2.3229,2.3306,2.3074,2.319,747082.0
2016-06-16 09:35:00,6.01,6.02,5.97,5.98,460351.0,2.3229,2.3268,2.3074,2.3113,460351.0
2016-06-16 09:40:00,5.99,5.99,5.93,5.96,384712.0,2.3152,2.3152,2.292,2.3036,384712.0
2016-06-16 09:45:00,5.96,5.96,5.92,5.95,434808.0,2.3036,2.3036,2.2881,2.2997,434808.0
2016-06-16 09:50:00,5.95,5.98,5.94,5.96,309303.0,2.2997,2.3113,2.2958,2.3036,309303.0
2016-06-16 09:55:00,5.95,5.99,5.93,5.96,411960.0,2.2997,2.3152,2.292,2.3036,411960.0
2016-06-16 10:00:00,5.96,5.97,5.92,5.94,492236.0,2.3036,2.3074,2.2881,2.2958,492236.0
2016-06-16 10:05:00,5.94,5.94,5.92,5.93,280025.0,2.2958,2.2958,2.2881,2.292,280025.0
2016-06-16 10:10:00,5.93,5.97,5.92,5.96,869357.0,2.292,2.3074,2.2881,2.3036,869357.0
2016-06-16 10:15:00,5.95,5.98,5.93,5.98,339037.0,2.2997,2.3113,2.292,2.3113,339037.0
2016-06-16 10:20:00,5.98,5.99,5.94,5.94,220131.0,2.3113,2.3152,2.2958,2.2958,220131.0
2016-06-16 10:25:00,5.94,5.95,5.91,5.94,436321.0,2.2958,2.2997,2.2843,2.2958,436321.0
2016-06-16 10:30:00,5.95,5.95,5.9,5.91,208458.0,2.2997,2.2997,2.2804,2.2843,208458.0
2016-06-16 10:35:00,5.91,5.93,5.89,5.92,275619.0,2.2843,2.292,2.2765,2.2881,275619.0
2016-06-16 10:40:00,5.92,5.96,5.91,5.94,217488.0,2.2881,2.3036,2.2843,2.2958,217488.0
2016-06-16 10:45:00,5.95,5.99,5.95,5.99,204598.0,2.2997,2.3152,2.2997,2.3152,204598.0
2016-06-16 10:50:00,5.98,6.0,5.96,5.99,268158.0,2.3113,2.319,2.3036,2.3152,268158.0
2016-06-16 10:55:00,6.0,6.02,5.99,6.01,263779.0,2.319,2.3268,2.3152,2.3229,263779.0
2016-06-16 11:00:00,6.02,6.06,6.01,6.04,340948.0,2.3268,2.3422,2.3229,2.3345,340948.0
2016-06-16 11:05:00,6.04,6.06,6.04,6.04,184621.0,2.3345,2.3422,2.3345,2.3345,184621.0
2016-06-16 11:10:00,6.04,6.05,6.02,6.04,138686.0,2.3345,2.3384,2.3268,2.3345,138686.0
2016-06-16 11:15:00,6.04,6.05,6.0,6.02,199036.0,2.3345,2.3384,2.319,2.3268,199036.0
2016-06-16 11:20:00,6.02,6.07,6.01,6.06,252160.0,2.3268,2.3461,2.3229,2.3422,252160.0
2016-06-16 11:25:00,6.06,6.1,6.05,6.08,274923.0,2.3422,2.3577,2.3384,2.35,274923.0
2016-06-16 11:30:00,6.09,6.09,6.04,6.06,155235.0,2.3538,2.3538,2.3345,2.3422,155235.0
2016-06-16 11:35:00,6.07,6.09,6.04,6.08,238204.0,2.3461,2.3538,2.3345,2.35,238204.0
2016-06-16 11:40:00,6.08,6.09,6.05,6.06,152279.0,2.35,2.3538,2.3384,2.3422,152279.0
2016-06-16 11:45:00,6.06,6.07,6.03,6.07,205854.0,2.3422,2.3461,2.3306,2.3461,205854.0
2016-06-16 11:50:00,6.06,6.07,6.05,6.06,114920.0,2.3422,2.3461,2.3384,2.3422,114920.0
2016-06-16 11:55:00,6.05,6.06,6.02,6.03,172631.0,2.3384,2.3422,2.3268,2.3306,172631.0
2016-06-16 12:00:00,6.03,6.05,6.02,6.04,247954.0,2.3306,2.3384,2.3268,2.3345,247954.0
2016-06-16 12:05:00,6.04,6.07,6.02,6.06,124323.0,2.3345,2.3461,2.3268,2.3422,124323.0
2016-06-16 12:10:00,6.06,6.08,6.05,6.06,246124.0,2.3422,2.35,2.3384,2.3422,246124.0
2016-06-16 12:15:00,6.05,6.1,6.05,6.09,167095.0,2.3384,2.3577,2.3384,2.3538,167095.0
2016-06-16 12:20:00,6.1,6.12,6.06,6.12,261167.0,2.3577,2.3654,2.3422,2.3654,261167.0
2016-06-16 12:25:00,6.12,6.12,6.09,6.11,124376.0,2.3654,2.3654,2.3538,2.3616,124376.0
2016-06-16 12:30:00,6.11,6.13,6.1,6.12,176609.0,2.3616,2.3693,2.3577,2.3654,176609.0
2016-06-16 12:35:00,6.12,6.18,6.1,6.16,307266.0,2.3654,2.3886,2.3577,2.3809,307266.0
2016-06-16 12:40:00,6.16,6.21,6.14,6.21,259183.0,2.3809,2.4002,2.3732,2.4002,259183.0
2016-06-16 12:45:00,6.21,6.22,6.16,6.17,205518.0,2.4002,2.4041,2.3809,2.3847,205518.0
2016-06-16 12:50:00,6.17,6.18,6.13,6.18,244565.0,2.3847,2.3886,2.3693,2.3886,244565.0
2016-06-16 12:55:00,6.18,6.18,6.15,6.16,123164.0,2.3886,2.3886,2.377,2.3809,123164.0
2016-06-16 13:00:00,6.16,6.2,6.15,6.19,289985.0,2.3809,2.3963,2.377,2.3925,289985.0
2016-06-16 13:05:00,6.18,6.2,6.15,6.2,213426.0,2.3886,2.3963,2.377,2.3963,213426.0
2016-06-16 13:10:00,6.2,6.2,6.16,6.18,238048.0,2.3963,2.3963,2.3809,2.3886,238048.0
2016-06-16 13:15:00,6.18,6.18,6.12,6.15,168495.0,2.3886,2.3886,2.3654,2.377,168495.0
2016-06-16 13:20:00,6.15,6.17,6.13,6.16,182717.0,2.377,2.3847,2.3693,2.3809,182717.0
2016-06-16 13:25:00,6.16,6.18,6.15,6.16,148227.0,2.3809,2.3886,2.377,2.3809,148227.0
2016-06-16 13:30:00,6.16,6.17,6.11,6.13,133960.0,2.3809,2.3847,2.3616,2.3693,133960.0
2016-06-16 13:35:00,6.13,6.15,6.12,6.15,88921.0,2.3693,2.377,2.3654,2.377,88921.0
2016-06-16 13:40:00,6.15,6.15,6.1,6.12,175273.0,2.377,2.377,2.3577,2.3654,175273.0
2016-06-16 13:45:00,6.12,6.13,6.1,6.11,203196.0,2.3654,2.3693,2.3577,2.3616,203196.0
2016-06-16 13:50:00,6.12,6.12,6.1,6.12,91927.0,2.3654,2.3654,2.3577,2.3654,91927.0
2016-06-16 13:55:00,6.12,6.14,6.1,6.11,204461.0,2.3654,2.3732,2.3577,2.3616,204461.0
2016-06-16 14:00:00,6.11,6.15,6.1,6.15,149402.0,2.3616,2.377,2.3577,2.377,149402.0
2016-06-16 14:05:00,6.15,6.18,6.15,6.16,112200.0,2.377,2.3886,2.377,2.3809,112200.0
2016-06-16 14:10:00,6.15,6.19,6.15,6.17,204462.0,2.377,2.3925,2.377,2.3847,204462.0
2016-06-16 14:15:00,6.17,6.2,6.17,6.2,655776.0,2.3847,2.3963,2.3847,2.3963,655776.0
2016-06-16 14:20:00,6.19,6.2,6.18,6.2,157799.0,2.3925,2.3963,2.3886,2.3963,157799.0
2016-06-16 14:25:00,6.2,6.2,6.13,6.15,223555.0,2.3963,2.3963,2.3693,2.377,223555.0
2016-06-16 14:30:00,6.15,6.18,6.14,6.14,192595.0,2.377,2.3886,2.3732,2.3732,192595.0
2016-06-16 14:35:00,6.14,6.18,6.14,6.18,140387.0,2.3732,2.3886,2.3732,2.3886,140387.0
2016-06-16 14:40:00,6.17,6.19,6.15,6.19,166603.0,2.3847,2.3925,2.377,2.3925,166603.0
2016-06-16 14:45:00,6.19,6.19,6.16,6.17,105752.0,2.3925,2.3925,2.3809,2.3847,105752.0
2016-06-16 14:50:00,6.18,6.19,6.17,6.19,130595.0,2.3886,2.3925,2.3847,2.3925,130595.0
2016-06-16 14:55:00,6.2,6.2,6.17,6.19,203138.0,2.3963,2.3963,2.3847,2.3925,203138.0
2016-06-16 15:00:00,6.18,6.19,6.17,6.18,309911.0,2.3886,2.3925,2.3847,2.3886,309911.0
2016-06-16 15:05:00,6.18,6.18,6.16,6.17,179585.0,2.3886,2.3886,2.3809,2.3847,179585.0
2016-06-16 15:10:00,6.17,6.18,6.16,6.18,185585.0,2.3847,2.3886,2.3809,2.3886,185585.0
2016-06-16 15:15:00,6.18,6.2,6.17,6.17,557096.0,2.3886,2.3963,2.3847,2.3847,557096.0
2016-06-16 15:20:00,6.18,6.19,6.17,6.18,207999.0,2.3886,2.3925,2.3847,2.3886,207999.0
2016-06-16 15:25:00,6.18,6.19,6.16,6.17,174436.0,2.3886,2.3925,2.3809,2.3847,174436.0
2016-06-16 15:30:00,6.17,6.2,6.16,6.2,148834.0,2.3847,2.3963,2.3809,2.3963,148834.0
2016-06-16 15:35:00,6.19,6.2,6.19,6.2,153224.0,2.3925,2.3963,2.3925,2.3963,153224.0
2016-06-16 15:40:00,6.2,6.21,6.19,6.21,1051895.0,2.3963,2.4002,2.3925,2.4002,1051895.0
2016-06-16 15:45:00,6.21,6.21,6.2,6.2,531688.0,2.4002,2.4002,2.3963,2.3963,531688.0
2016-06-16 15:50:00,6.21,6.21,6.2,6.21,392153.0,2.4002,2.4002,2.3963,2.4002,392153.0
2016-06-16 15:55:00,6.21,6.22,6.2,6.22,1207760.0,2.4002,2.4041,2.3963,2.4041,1207760.0
2016-06-17 09:30:00,6.43,6.48,6.38,6.48,1228215.0,2.4852,2.5046,2.4659,2.5046,1228215.0
2016-06-17 09:35:00,6.47,6.57,6.47,6.51,1742116.0,2.5007,2.5393,2.5007,2.5162,1742116.0
2016-06-17 09:40:00,6.5,6.59,6.48,6.58,1206641.0,2.5123,2.5471,2.5046,2.5432,1206641.0
2016-06-17 09:45:00,6.58,6.6,6.54,6.59,837170.0,2.5432,2.5509,2.5278,2.5471,837170.0
2016-06-17 09:50:00,6.6,6.67,6.59,6.63,684482.0,2.5509,2.578,2.5471,2.5625,684482.0
2016-06-17 09:55:00,6.63,6.63,6.61,6.61,448894.0,2.5625,2.5625,2.5548,2.5548,448894.0
2016-06-17 10:00:00,6.62,6.63,6.58,6.62,395446.0,2.5587,2.5625,2.5432,2.5587,395446.0
2016-06-17 10:05:00,6.63,6.64,6.61,6.63,262202.0,2.5625,2.5664,2.5548,2.5625,262202.0
2016-06-17 10:10:00,6.63,6.66,6.62,6.65,427322.0,2.5625,2.5741,2.5587,2.5703,427322.0
2016-06-17 10:15:00,6.65,6.7,6.65,6.69,514688.0,2.5703,2.5896,2.5703,2.5857,514688.0
2016-06-17 10:20:00,6.69,6.7,6.64,6.66,512307.0,2.5857,2.5896,2.5664,2.5741,512307.0
2016-06-17 10:25:00,6.66,6.68,6.62,6.63,630323.0,2.5741,2.5819,2.5587,2.5625,630323.0
2016-06-17 10:30:00,6.62,6.64,6.57,6.63,864528.0,2.5587,2.5664,2.5393,2.5625,864528.0
2016-06-17 10:35:00,6.62,6.69,6.62,6.67,319111.0,2.5587,2.5857,2.5587,2.578,319111.0
2016-06-17 10:40:00,6.67,6.68,6.66,6.67,216498.0,2.578,2.5819,2.5741,2.578,216498.0
2016-06-17 10:45:00,6.66,6.69,6.64,6.67,549475.0,2.5741,2.5857,2.5664,2.578,549475.0
2016-06-17 10:50:00,6.67,6.69,6.66,6.67,240155.0,2.578,2.5857,2.5741,2.578,240155.0
2016-06-17 10:55:00,6.67,6.69,6.63,6.64,213339.0,2.578,2.5857,2.5625,2.5664,213339.0
2016-06-17 11:00:00,6.65,6.65,6.61,6.62,213486.0,2.5703,2.5703,2.5548,2.5587,213486.0
2016-06-17 11:05:00,6.62,6.65,6.6,6.63,182200.0,2.5587,2.5703,2.5509,2.5625,182200.0
2016-06-17 11:10:00,6.63,6.63,6.58,6.59,225140.0,2.5625,2.5625,2.5432,2.5471,225140.0
2016-06-17 11:15:00,6.59,6.61,6.57,6.61,199530.0,2.5471,2.5548,2.5393,2.5548,199530.0
2016-06-17 11:20:00,6.61,6.63,6.6,6.61,159232.0,2.5548,2.5625,2.5509,2.5548,159232.0
2016-06-17 11:25:00,6.6,6.62,6.55,6.56,333712.0,2.5509,2.5587,2.5316,2.5355,333712.0
2016-06-17 11:30:00,6.56,6.6,6.55,6.58,115670.0,2.5355,2.5509,2.5316,2.5432,115670.0
2016-06-17 11:35:00,6.58,6.61,6.56,6.6,211562.0,2.5432,2.5548,2.5355,2.5509,211562.0
2016-06-17 11:40:00,6.6,6.63,6.6,6.63,339735.0,2.5509,2.5625,2.5509,2.5625,339735.0
2016-06-17 11:45:00,6.63,6.64,6.62,6.62,170544.0,2.5625,2.5664,2.5587,2.5587,170544.0
2016-06-17 11:50:00,6.62,6.63,6.6,6.62,228432.0,2.5587,2.5625,2.5509,2.5587,228432.0
2016-06-17 11:55:00,6.62,6.63,6.6,6.61,185943.0,2.5587,2.5625,2.5509,2.5548,185943.0
2016-06-17 12:00:00,6.62,6.64,6.61,6.62,145097.0,2.5587,2.5664,2.5548,2.5587,145097.0
2016-06-17 12:05:00,6.62,6.66,6.61,6.66,425414.0,2.5587,2.5741,2.5548,2.5741,425414.0
2016-06-17 12:10:00,6.66,6.67,6.64,6.65,73723.0,2.5741,2.578,2.5664,2.5703,73723.0
2016-06-17 12:15:00,6.65,6.65,6.62,6.64,133644.0,2.5703,2.5703,2.5587,2.5664,133644.0
2016-06-17 12:20:00,6.63,6.64,6.62,6.63,30127.0,2.5625,2.5664,2.5587,2.5625,30127.0
2016-06-17 12:25:00,6.63,6.63,6.6,6.62,93906.0,2.5625,2.5625,2.5509,2.5587,93906.0
2016-06-17 12:30:00,6.62,6.62,6.6,6.6,24278.0,2.5587,2.5587,2.5509,2.5509,24278.0
2016-06-17 12:35:00,6.6,6.62,6.6,6.6,92748.0,2.5509,2.5587,2.5509,2.5509,92748.0
2016-06-17 12:40:00,6.6,6.62,6.6,6.62,68493.0,2.5509,2.5587,2.5509,2.5587,68493.0
2016-06-17 12:45:00,6.61,6.63,6.59,6.6,165596.0,2.5548,2.5625,2.5471,2.5509,165596.0
2016-06-17 12:50:00,6.6,6.61,6.6,6.6,47239.0,2.5509,2.5548,2.5509,2.5509,47239.0
2016-06-17 12:55:00,6.6,6.61,6.59,6.6,106920.0,2.5509,2.5548,2.5471,2.5509,106920.0
2016-06-17 13:00:00,6.6,6.6,6.57,6.58,332346.0,2.5509,2.5509,2.5393,2.5432,332346.0
2016-06-17 13:05:00,6.59,6.61,6.58,6.61,82267.0,2.5471,2.5548,2.5432,2.5548,82267.0
2016-06-17 13:10:00,6.61,6.61,6.59,6.59,110598.0,2.5548,2.5548,2.5471,2.5471,110598.0
2016-06-17 13:15:00,6.59,6.61,6.57,6.61,215557.0,2.5471,2.5548,2.5393,2.5548,215557.0
2016-06-17 13:20:00,6.61,6.62,6.59,6.61,77375.0,2.5548,2.5587,2.5471,2.5548,77375.0
2016-06-17 13:25:00,6.61,6.62,6.61,6.61,135476.0,2.5548,2.5587,2.5548,2.5548,135476.0
2016-06-17 13:30:00,6.61,6.62,6.6,6.61,132805.0,2.5548,2.5587,2.5509,2.5548,132805.0
2016-06-17 13:35:00,6.61,6.61,6.6,6.61,107963.0,2.5548,2.5548,2.5509,2.5548,107963.0
2016-06-17 13:40:00,6.61,6.63,6.6,6.61,117217.0,2.5548,2.5625,2.5509,2.5548,117217.0
2016-06-17 13:45:00,6.61,6.62,6.6,6.6,238280.0,2.5548,2.5587,2.5509,2.5509,238280.0
2016-06-17 13:50:00,6.6,6.63,6.6,6.61,57351.0,2.5509,2.5625,2.5509,2.5548,57351.0
2016-06-17 13:55:00,6.62,6.62,6.61,6.61,204320.0,2.5587,2.5587,2.5548,2.5548,204320.0
2016-06-17 14:00:00,6.61,6.65,6.61,6.65,392809.0,2.5548,2.5703,2.5548,2.5703,392809.0
2016-06-17 14:05:00,6.64,6.65,6.63,6.65,303908.0,2.5664,2.5703,2.5625,2.5703,303908.0
2016-06-17 14:10:00,6.65,6.66,6.62,6.63,143588.0,2.5703,2.5741,2.5587,2.5625,143588.0
2016-06-17 14:15:00,6.63,6.66,6.62,6.62,226859.0,2.5625,2.5741,2.5587,2.5587,226859.0
2016-06-17 14:20:00,6.62,6.66,6.61,6.64,100774.0,2.5587,2.5741,2.5548,2.5664,100774.0
2016-06-17 14:25:00,6.65,6.65,6.63,6.65,84561.0,2.5703,2.5703,2.5625,2.5703,84561.0
2016-06-17 14:30:00,6.64,6.66,6.64,6.66,93876.0,2.5664,2.5741,2.5664,2.5741,93876.0
2016-06-17 14:35:00,6.65,6.65,6.64,6.65,88228.0,2.5703,2.5703,2.5664,2.5703,88228.0
2016-06-17 14:40:00,6.65,6.66,6.6,6.61,493449.0,2.5703,2.5741,2.5509,2.5548,493449.0
2016-06-17 14:45:00,6.6,6.64,6.6,6.64,569601.0,2.5509,2.5664,2.5509,2.5664,569601.0
2016-06-17 14:50:00,6.64,6.64,6.63,6.64,50646.0,2.5664,2.5664,2.5625,2.5664,50646.0
2016-06-17 14:55:00,6.63,6.64,6.61,6.63,198254.0,2.5625,2.5664,2.5548,2.5625,198254.0
2016-06-17 15:00:00,6.63,6.63,6.61,6.61,25673.0,2.5625,2.5625,2.5548,2.5548,25673.0
2016-06-17 15:05:00,6.61,6.62,6.61,6.61,50369.0,2.5548,2.5587,2.5548,2.5548,50369.0
2016-06-17 15:10:00,6.61,6.62,6.6,6.61,146327.0,2.5548,2.5587,2.5509,2.5548,146327.0
2016-06-17 15:15:00,6.62,6.62,6.59,6.59,192934.0,2.5587,2.5587,2.5471,2.5471,192934.0
2016-06-17 15:20:00,6.59,6.61,6.59,6.61,280381.0,2.5471,2.5548,2.5471,2.5548,280381.0
2016-06-17 15:25:00,6.6,6.62,6.59,6.6,284811.0,2.5509,2.5587,2.5471,2.5509,284811.0
2016-06-17 15:30:00,6.6,6.61,6.59,6.61,106420.0,2.5509,2.5548,2.5471,2.5548,106420.0
2016-06-17 15:35:00,6.61,6.61,6.58,6.58,145601.0,2.5548,2.5548,2.5432,2.5432,145601.0
2016-06-17 15:40:00,6.58,6.59,6.57,6.58,154460.0,2.5432,2.5471,2.5393,2.5432,154460.0
2016-06-17 15:45:00,6.58,6.59,6.57,6.59,311339.0,2.5432,2.5471,2.5393,2.5471,311339.0
2016-06-17 15:50:00,6.59,6.61,6.58,6.61,421091.0,2.5471,2.5548,2.5432,2.5548,421091.0
2016-06-17 15:55:00,6.61,6.63,6.59,6.62,1852065.0,2.5548,2.5625,2.5471,2.5587,1852065.0
2016-06-20 09:30:00,6.91,6.98,6.91,6.94,1320432.0,2.6708,2.6978,2.6708,2.6824,1320432.0
2016-06-20 09:35:00,6.95,6.96,6.87,6.94,1364052.0,2.6862,2.6901,2.6553,2.6824,1364052.0
2016-06-20 09:40:00,6.95,6.95,6.9,6.91,816875.0,2.6862,2.6862,2.6669,2.6708,816875.0
2016-06-20 09:45:00,6.91,6.92,6.87,6.91,700937.0,2.6708,2.6746,2.6553,2.6708,700937.0
2016-06-20 09:50:00,6.9,6.94,6.84,6.86,797748.0,2.6669,2.6824,2.6437,2.6514,797748.0
2016-06-20 09:55:00,6.87,6.92,6.86,6.91,380991.0,2.6553,2.6746,2.6514,2.6708,380991.0
2016-06-20 10:00:00,6.9,6.95,6.88,6.94,451012.0,2.6669,2.6862,2.6592,2.6824,451012.0
2016-06-20 10:05:00,6.94,6.96,6.93,6.95,242550.0,2.6824,2.6901,2.6785,2.6862,242550.0
2016-06-20 10:10:00,6.95,6.96,6.92,6.92,244829.0,2.6862,2.6901,2.6746,2.6746,244829.0
2016-06-20 10:15:00,6.93,6.98,6.92,6.97,491637.0,2.6785,2.6978,2.6746,2.694,491637.0
2016-06-20 10:20:00,6.97,6.98,6.95,6.97,465575.0,2.694,2.6978,2.6862,2.694,465575.0
2016-06-20 10:25:00,6.97,6.98,6.94,6.96,378119.0,2.694,2.6978,2.6824,2.6901,378119.0
2016-06-20 10:30:00,6.95,6.98,6.93,6.97,808015.0,2.6862,2.6978,2.6785,2.694,808015.0
2016-06-20 10:35:00,6.98,6.98,6.92,6.94,1817786.0,2.6978,2.6978,2.6746,2.6824,1817786.0
2016-06-20 10:40:00,6.94,6.96,6.93,6.95,211061.0,2.6824,2.6901,2.6785,2.6862,211061.0
2016-06-20 10:45:00,6.96,6.97,6.95,6.97,590037.0,2.6901,2.694,2.6862,2.694,590037.0
2016-06-20 10:50:00,6.96,7.01,6.96,7.0,1225539.0,2.6901,2.7094,2.6901,2.7055,1225539.0
2016-06-20 10:55:00,7.0,7.0,6.98,6.99,195967.0,2.7055,2.7055,2.6978,2.7017,195967.0
2016-06-20 11:00:00,6.99,7.0,6.97,6.97,378507.0,2.7017,2.7055,2.694,2.694,378507.0
2016-06-20 11:05:00,6.98,7.02,6.97,7.0,356207.0,2.6978,2.7133,2.694,2.7055,356207.0
2016-06-20 11:10:00,6.99,7.02,6.99,7.0,299203.0,2.7017,2.7133,2.7017,2.7055,299203.0
2016-06-20 11:15:00,7.01,7.02,7.0,7.01,241363.0,2.7094,2.7133,2.7055,2.7094,241363.0
2016-06-20 11:20:00,7.01,7.04,7.0,7.02,491812.0,2.7094,2.721,2.7055,2.7133,491812.0
2016-06-20 11:25:00,7.02,7.03,7.0,7.01,426404.0,2.7133,2.7171,2.7055,2.7094,426404.0
2016-06-20 11:30:00,7.01,7.04,7.01,7.04,428429.0,2.7094,2.721,2.7094,2.721,428429.0
2016-06-20 11:35:00,7.04,7.04,7.0,7.03,293258.0,2.721,2.721,2.7055,2.7171,293258.0
2016-06-20 11:40:00,7.03,7.04,7.02,7.03,227270.0,2.7171,2.721,2.7133,2.7171,227270.0
2016-06-20 11:45:00,7.03,7.03,7.01,7.02,355061.0,2.7171,2.7171,2.7094,2.7133,355061.0
2016-06-20 11:50:00,7.02,7.04,7.01,7.03,367911.0,2.7133,2.721,2.7094,2.7171,367911.0
2016-06-20 11:55:00,7.03,7.05,7.01,7.04,612357.0,2.7171,2.7249,2.7094,2.721,612357.0
2016-06-20 12:00:00,7.04,7.05,7.03,7.05,209729.0,2.721,2.7249,2.7171,2.7249,209729.0
2016-06-20 12:05:00,7.04,7.05,7.03,7.04,199730.0,2.721,2.7249,2.7171,2.721,199730.0
2016-06-20 12:10:00,7.04,7.05,7.03,7.05,263959.0,2.721,2.7249,2.7171,2.7249,263959.0
2016-06-20 12:15:00,7.04,7.05,7.03,7.04,145002.0,2.721,2.7249,2.7171,2.721,145002.0
2016-06-20 12:20:00,7.04,7.05,7.03,7.04,229010.0,2.721,2.7249,2.7171,2.721,229010.0
2016-06-20 12:25:00,7.04,7.05,7.02,7.03,151320.0,2.721,2.7249,2.7133,2.7171,151320.0
2016-06-20 12:30:00,7.03,7.03,7.01,7.01,107446.0,2.7171,2.7171,2.7094,2.7094,107446.0
2016-06-20 12:35:00,7.01,7.02,7.01,7.01,25961.0,2.7094,2.7133,2.7094,2.7094,25961.0
2016-06-20 12:40:00,7.01,7.02,7.0,7.01,121134.0,2.7094,2.7133,2.7055,2.7094,121134.0
2016-06-20 12:45:00,7.01,7.02,7.0,7.0,148593.0,2.7094,2.7133,2.7055,2.7055,148593.0
2016-06-20 12:50:00,7.0,7.02,7.0,7.02,50793.0,2.7055,2.7133,2.7055,2.7133,50793.0
2016-06-20 12:55:00,7.01,7.03,7.01,7.01,136349.0,2.7094,2.7171,2.7094,2.7094,136349.0
2016-06-20 13:00:00,7.01,7.02,7.01,7.02,43633.0,2.7094,2.7133,2.7094,2.7133,43633.0
2016-06-20 13:05:00,7.02,7.02,7.0,7.0,97024.0,2.7133,2.7133,2.7055,2.7055,97024.0
2016-06-20 13:10:00,7.0,7.01,6.98,6.98,283154.0,2.7055,2.7094,2.6978,2.6978,283154.0
2016-06-20 13:15:00,6.99,7.01,6.97,7.01,280233.0,2.7017,2.7094,2.694,2.7094,280233.0
2016-06-20 13:20:00,7.01,7.02,7.0,7.01,148512.0,2.7094,2.7133,2.7055,2.7094,148512.0
2016-06-20 13:25:00,7.01,7.02,7.0,7.0,49554.0,2.7094,2.7133,2.7055,2.7055,49554.0
2016-06-20 13:30:00,7.0,7.01,6.99,7.0,119458.0,2.7055,2.7094,2.7017,2.7055,119458.0
2016-06-20 13:35:00,7.0,7.01,6.99,7.0,295157.0,2.7055,2.7094,2.7017,2.7055,295157.0
2016-06-20 13:40:00,7.01,7.01,6.99,7.0,216443.0,2.7094,2.7094,2.7017,2.7055,216443.0
2016-06-20 13:45:00,6.99,7.01,6.98,6.98,194294.0,2.7017,2.7094,2.6978,2.6978,194294.0
2016-06-20 13:50:00,6.99,7.0,6.98,6.99,185229.0,2.7017,2.7055,2.6978,2.7017,185229.0
2016-06-20 13:55:00,6.99,7.0,6.97,6.98,161655.0,2.7017,2.7055,2.694,2.6978,161655.0
2016-06-20 14:00:00,6.97,6.99,6.95,6.98,350564.0,2.694,2.7017,2.6862,2.6978,350564.0
2016-06-20 14:05:00,6.98,6.98,6.95,6.96,129944.0,2.6978,2.6978,2.6862,2.6901,129944.0
2016-06-20 14:10:00,6.96,6.98,6.95,6.97,152740.0,2.6901,2.6978,2.6862,2.694,152740.0
2016-06-20 14:15:00,6.97,6.97,6.94,6.94,83505.0,2.694,2.694,2.6824,2.6824,83505.0
2016-06-20 14:20:00,6.95,6.97,6.92,6.97,174833.0,2.6862,2.694,2.6746,2.694,174833.0
2016-06-20 14:25:00,6.97,6.98,6.95,6.98,120354.0,2.694,2.6978,2.6862,2.6978,120354.0
2016-06-20 14:30:00,6.97,6.98,6.97,6.98,55102.0,2.694,2.6978,2.694,2.6978,55102.0
2016-06-20 14:35:00,6.98,7.0,6.98,6.99,153330.0,2.6978,2.7055,2.6978,2.7017,153330.0
2016-06-20 14:40:00,6.99,7.0,6.98,6.99,69741.0,2.7017,2.7055,2.6978,2.7017,69741.0
2016-06-20 14:45:00,7.0,7.0,6.98,6.99,108056.0,2.7055,2.7055,2.6978,2.7017,108056.0
2016-06-20 14:50:00,6.99,7.0,6.99,6.99,33393.0,2.7017,2.7055,2.7017,2.7017,33393.0
2016-06-20 14:55:00,7.0,7.0,6.98,6.98,103107.0,2.7055,2.7055,2.6978,2.6978,103107.0
2016-06-20 15:00:00,6.98,6.99,6.97,6.97,133504.0,2.6978,2.7017,2.694,2.694,133504.0
2016-06-20 15:05:00,6.97,6.98,6.96,6.96,243552.0,2.694,2.6978,2.6901,2.6901,243552.0
2016-06-20 15:10:00,6.96,6.96,6.95,6.95,91603.0,2.6901,2.6901,2.6862,2.6862,91603.0
2016-06-20 15:15:00,6.95,6.96,6.94,6.94,56400.0,2.6862,2.6901,2.6824,2.6824,56400.0
2016-06-20 15:20:00,6.95,6.95,6.93,6.93,145943.0,2.6862,2.6862,2.6785,2.6785,145943.0
2016-06-20 15:25:00,6.94,6.94,6.9,6.92,428373.0,2.6824,2.6824,2.6669,2.6746,428373.0
2016-06-20 15:30:00,6.92,6.92,6.89,6.89,170917.0,2.6746,2.6746,2.663,2.663,170917.0
2016-06-20 15:35:00,6.89,6.91,6.89,6.9,174122.0,2.663,2.6708,2.663,2.6669,174122.0
2016-06-20 15:40:00,6.9,6.94,6.9,6.94,523585.0,2.6669,2.6824,2.6669,2.6824,523585.0
2016-06-20 15:45:00,6.93,6.94,6.91,6.92,249851.0,2.6785,2.6824,2.6708,2.6746,249851.0
2016-06-20 15:50:00,6.92,6.92,6.9,6.91,310005.0,2.6746,2.6746,2.6669,2.6708,310005.0
2016-06-20 15:55:00,6.91,6.92,6.9,6.91,821764.0,2.6708,2.6746,2.6669,2.6708,821764.0
2016-06-21 09:30:00,6.9,6.92,6.82,6.83,613926.0,2.6669,2.6746,2.636,2.6398,613926.0
2016-06-21 09:35:00,6.83,6.84,6.76,6.8,604586.0,2.6398,2.6437,2.6128,2.6282,604586.0
2016-06-21 09:40:00,6.79,6.79,6.74,6.76,304373.0,2.6244,2.6244,2.6051,2.6128,304373.0
2016-06-21 09:45:00,6.75,6.8,6.74,6.8,392277.0,2.6089,2.6282,2.6051,2.6282,392277.0
2016-06-21 09:50:00,6.8,6.82,6.77,6.8,288781.0,2.6282,2.636,2.6166,2.6282,288781.0
2016-06-21 09:55:00,6.79,6.81,6.78,6.8,262450.0,2.6244,2.6321,2.6205,2.6282,262450.0
2016-06-21 10:00:00,6.8,6.81,6.71,6.73,359891.0,2.6282,2.6321,2.5935,2.6012,359891.0
2016-06-21 10:05:00,6.73,6.78,6.72,6.75,216486.0,2.6012,2.6205,2.5973,2.6089,216486.0
2016-06-21 10:10:00,6.74,6.79,6.73,6.79,279461.0,2.6051,2.6244,2.6012,2.6244,279461.0
2016-06-21 10:15:00,6.79,6.79,6.74,6.74,233084.0,2.6244,2.6244,2.6051,2.6051,233084.0
2016-06-21 10:20:00,6.74,6.75,6.7,6.73,310674.0,2.6051,2.6089,2.5896,2.6012,310674.0
2016-06-21 10:25:00,6.72,6.75,6.71,6.73,158867.0,2.5973,2.6089,2.5935,2.6012,158867.0
2016-06-21 10:30:00,6.73,6.78,6.73,6.75,289422.0,2.6012,2.6205,2.6012,2.6089,289422.0
2016-06-21 10:35:00,6.76,6.78,6.75,6.76,108881.0,2.6128,2.6205,2.6089,2.6128,108881.0
2016-06-21 10:40:00,6.76,6.79,6.74,6.79,170186.0,2.6128,2.6244,2.6051,2.6244,170186.0
2016-06-21 10:45:00,6.78,6.81,6.78,6.79,151234.0,2.6205,2.6321,2.6205,2.6244,151234.0
2016-06-21 10:50:00,6.79,6.81,6.77,6.8,126321.0,2.6244,2.6321,2.6166,2.6282,126321.0
2016-06-21 10:55:00,6.8,6.82,6.79,6.79,181889.0,2.6282,2.636,2.6244,2.6244,181889.0
2016-06-21 11:00:00,6.79,6.83,6.79,6.83,182466.0,2.6244,2.6398,2.6244,2.6398,182466.0
2016-06-21 11:05:00,6.82,6.86,6.82,6.84,228488.0,2.636,2.6514,2.636,2.6437,228488.0
2016-06-21 11:10:00,6.85,6.86,6.81,6.85,153115.0,2.6476,2.6514,2.6321,2.6476,153115.0
2016-06-21 11:15:00,6.86,6.89,6.85,6.88,111523.0,2.6514,2.663,2.6476,2.6592,111523.0
2016-06-21 11:20:00,6.88,6.91,6.88,6.89,399054.0,2.6592,2.6708,2.6592,2.663,399054.0
2016-06-21 11:25:00,6.89,6.91,6.87,6.88,164374.0,2.663,2.6708,2.6553,2.6592,164374.0
2016-06-21 11:30:00,6.88,6.88,6.83,6.84,262317.0,2.6592,2.6592,2.6398,2.6437,262317.0
2016-06-21 11:35:00,6.85,6.87,6.83,6.86,111218.0,2.6476,2.6553,2.6398,2.6514,111218.0
2016-06-21 11:40:00,6.86,6.87,6.84,6.85,44962.0,2.6514,2.6553,2.6437,2.6476,44962.0
2016-06-21 11:45:00,6.85,6.86,6.83,6.83,60064.0,2.6476,2.6514,2.6398,2.6398,60064.0
2016-06-21 11:50:00,6.83,6.84,6.8,6.81,235212.0,2.6398,2.6437,2.6282,2.6321,235212.0
2016-06-21 11:55:00,6.81,6.83,6.8,6.83,59087.0,2.6321,2.6398,2.6282,2.6398,59087.0
2016-06-21 12:00:00,6.82,6.85,6.82,6.83,115845.0,2.636,2.6476,2.636,2.6398,115845.0
2016-06-21 12:05:00,6.83,6.85,6.82,6.84,89208.0,2.6398,2.6476,2.636,2.6437,89208.0
2016-06-21 12:10:00,6.83,6.86,6.83,6.86,102680.0,2.6398,2.6514,2.6398,2.6514,102680.0
2016-06-21 12:15:00,6.85,6.88,6.85,6.87,115642.0,2.6476,2.6592,2.6476,2.6553,115642.0
2016-06-21 12:20:00,6.87,6.89,6.86,6.89,66493.0,2.6553,2.663,2.6514,2.663,66493.0
2016-06-21 12:25:00,6.89,6.89,6.87,6.89,123478.0,2.663,2.663,2.6553,2.663,123478.0
2016-06-21 12:30:00,6.9,6.9,6.87,6.88,49452.0,2.6669,2.6669,2.6553,2.6592,49452.0
2016-06-21 12:35:00,6.89,6.9,6.88,6.89,199532.0,2.663,2.6669,2.6592,2.663,199532.0
2016-06-21 12:40:00,6.89,6.89,6.88,6.89,49400.0,2.663,2.663,2.6592,2.663,49400.0
2016-06-21 12:45:00,6.88,6.92,6.88,6.92,126894.0,2.6592,2.6746,2.6592,2.6746,126894.0
2016-06-21 12:50:00,6.92,6.92,6.88,6.9,62235.0,2.6746,2.6746,2.6592,2.6669,62235.0
2016-06-21 12:55:00,6.89,6.89,6.87,6.89,84183.0,2.663,2.663,2.6553,2.663,84183.0
2016-06-21 13:00:00,6.89,6.9,6.88,6.89,69797.0,2.663,2.6669,2.6592,2.663,69797.0
2016-06-21 13:05:00,6.89,6.91,6.88,6.9,53718.0,2.663,2.6708,2.6592,2.6669,53718.0
2016-06-21 13:10:00,6.9,6.9,6.89,6.9,14956.0,2.6669,2.6669,2.663,2.6669,14956.0
2016-06-21 13:15:00,6.9,6.9,6.88,6.9,57549.0,2.6669,2.6669,2.6592,2.6669,57549.0
2016-06-21 13:20:00,6.9,6.9,6.88,6.89,91697.0,2.6669,2.6669,2.6592,2.663,91697.0
2016-06-21 13:25:00,6.89,6.89,6.87,6.88,146103.0,2.663,2.663,2.6553,2.6592,146103.0
2016-06-21 13:30:00,6.89,6.89,6.87,6.89,51659.0,2.663,2.663,2.6553,2.663,51659.0
2016-06-21 13:35:00,6.89,6.9,6.88,6.88,132509.0,2.663,2.6669,2.6592,2.6592,132509.0
2016-06-21 13:40:00,6.89,6.9,6.88,6.9,42413.0,2.663,2.6669,2.6592,2.6669,42413.0
2016-06-21 13:45:00,6.9,6.92,6.89,6.91,121474.0,2.6669,2.6746,2.663,2.6708,121474.0
2016-06-21 13:50:00,6.92,6.92,6.91,6.92,15808.0,2.6746,2.6746,2.6708,2.6746,15808.0
2016-06-21 13:55:00,6.92,6.95,6.92,6.94,116630.0,2.6746,2.6862,2.6746,2.6824,116630.0
2016-06-21 14:00:00,6.94,6.95,6.92,6.94,89107.0,2.6824,2.6862,2.6746,2.6824,89107.0
2016-06-21 14:05:00,6.94,6.98,6.93,6.97,143071.0,2.6824,2.6978,2.6785,2.694,143071.0
2016-06-21 14:10:00,6.97,6.99,6.96,6.98,213976.0,2.694,2.7017,2.6901,2.6978,213976.0
2016-06-21 14:15:00,6.99,6.99,6.97,6.98,34751.0,2.7017,2.7017,2.694,2.6978,34751.0
2016-06-21 14:20:00,6.97,6.99,6.97,6.98,105471.0,2.694,2.7017,2.694,2.6978,105471.0
2016-06-21 14:25:00,6.99,7.0,6.97,6.99,227405.0,2.7017,2.7055,2.694,2.7017,227405.0
2016-06-21 14:30:00,7.0,7.0,6.98,7.0,155416.0,2.7055,2.7055,2.6978,2.7055,155416.0
2016-06-21 14:35:00,7.0,7.02,6.99,7.0,590304.0,2.7055,2.7133,2.7017,2.7055,590304.0
2016-06-21 14:40:00,7.0,7.03,7.0,7.0,214331.0,2.7055,2.7171,2.7055,2.7055,214331.0
2016-06-21 14:45:00,7.01,7.04,7.01,7.01,251871.0,2.7094,2.721,2.7094,2.7094,251871.0
2016-06-21 14:50:00,7.02,7.02,7.0,7.0,62542.0,2.7133,2.7133,2.7055,2.7055,62542.0
2016-06-21 14:55:00,7.01,7.02,6.99,6.99,149312.0,2.7094,2.7133,2.7017,2.7017,149312.0
2016-06-21 15:00:00,6.99,7.0,6.98,6.99,183182.0,2.7017,2.7055,2.6978,2.7017,183182.0
2016-06-21 15:05:00,6.99,6.99,6.97,6.98,174386.0,2.7017,2.7017,2.694,2.6978,174386.0
2016-06-21 15:10:00,6.97,6.98,6.96,6.97,117193.0,2.694,2.6978,2.6901,2.694,117193.0
2016-06-21 15:15:00,6.97,7.0,6.96,7.0,305843.0,2.694,2.7055,2.6901,2.7055,305843.0
2016-06-21 15:20:00,7.0,7.01,6.98,7.0,268483.0,2.7055,2.7094,2.6978,2.7055,268483.0
2016-06-21 15:25:00,7.0,7.01,7.0,7.0,77889.0,2.7055,2.7094,2.7055,2.7055,77889.0
2016-06-21 15:30:00,7.0,7.0,6.98,6.98,129576.0,2.7055,2.7055,2.6978,2.6978,129576.0
2016-06-21 15:35:00,6.99,7.02,6.98,7.01,490441.0,2.7017,2.7133,2.6978,2.7094,490441.0
2016-06-21 15:40:00,7.02,7.02,7.0,7.0,225455.0,2.7133,2.7133,2.7055,2.7055,225455.0
2016-06-21 15:45:00,7.0,7.04,7.0,7.02,816833.0,2.7055,2.721,2.7055,2.7133,816833.0
2016-06-21 15:50:00,7.02,7.03,7.01,7.03,316645.0,2.7133,2.7171,2.7094,2.7171,316645.0
2016-06-21 15:55:00,7.02,7.03,7.01,7.01,927284.0,2.7133,2.7171,2.7094,2.7094,927284.0
2016-06-22 09:30:00,7.12,7.14,7.06,7.08,619950.0,2.7519,2.7597,2.7287,2.7365,619950.0
2016-06-22 09:35:00,7.08,7.1,6.99,7.03,669352.0,2.7365,2.7442,2.7017,2.7171,669352.0
2016-06-22 09:40:00,7.03,7.08,7.03,7.07,432971.0,2.7171,2.7365,2.7171,2.7326,432971.0
2016-06-22 09:45:00,7.06,7.1,7.05,7.1,284254.0,2.7287,2.7442,2.7249,2.7442,284254.0
2016-06-22 09:50:00,7.1,7.14,7.09,7.14,211235.0,2.7442,2.7597,2.7403,2.7597,211235.0
2016-06-22 09:55:00,7.14,7.16,7.12,7.12,362651.0,2.7597,2.7674,2.7519,2.7519,362651.0
2016-06-22 10:00:00,7.12,7.19,7.11,7.17,471565.0,2.7519,2.779,2.7481,2.7713,471565.0
2016-06-22 10:05:00,7.17,7.2,7.16,7.2,452991.0,2.7713,2.7828,2.7674,2.7828,452991.0
2016-06-22 10:10:00,7.2,7.23,7.19,7.22,581708.0,2.7828,2.7944,2.779,2.7906,581708.0
2016-06-22 10:15:00,7.22,7.23,7.2,7.23,271053.0,2.7906,2.7944,2.7828,2.7944,271053.0
2016-06-22 10:20:00,7.23,7.23,7.2,7.2,562133.0,2.7944,2.7944,2.7828,2.7828,562133.0
2016-06-22 10:25:00,7.2,7.22,7.19,7.21,318787.0,2.7828,2.7906,2.779,2.7867,318787.0
2016-06-22 10:30:00,7.2,7.21,7.14,7.19,1025302.0,2.7828,2.7867,2.7597,2.779,1025302.0
2016-06-22 10:35:00,7.19,7.2,7.17,7.18,689944.0,2.779,2.7828,2.7713,2.7751,689944.0
2016-06-22 10:40:00,7.18,7.19,7.15,7.19,312473.0,2.7751,2.779,2.7635,2.779,312473.0
2016-06-22 10:45:00,7.19,7.22,7.17,7.21,365396.0,2.779,2.7906,2.7713,2.7867,365396.0
2016-06-22 10:50:00,7.21,7.23,7.2,7.22,659079.0,2.7867,2.7944,2.7828,2.7906,659079.0
2016-06-22 10:55:00,7.22,7.23,7.16,7.17,155151.0,2.7906,2.7944,2.7674,2.7713,155151.0
2016-06-22 11:00:00,7.17,7.18,7.13,7.16,275026.0,2.7713,2.7751,2.7558,2.7674,275026.0
2016-06-22 11:05:00,7.16,7.16,7.12,7.14,192368.0,2.7674,2.7674,2.7519,2.7597,192368.0
2016-06-22 11:10:00,7.15,7.18,7.14,7.17,129592.0,2.7635,2.7751,2.7597,2.7713,129592.0
2016-06-22 11:15:00,7.16,7.19,7.15,7.19,422259.0,2.7674,2.779,2.7635,2.779,422259.0
2016-06-22 11:20:00,7.19,7.19,7.16,7.16,88075.0,2.779,2.779,2.7674,2.7674,88075.0
2016-06-22 11:25:00,7.15,7.18,7.14,7.15,374368.0,2.7635,2.7751,2.7597,2.7635,374368.0
2016-06-22 11:30:00,7.15,7.15,7.06,7.09,488069.0,2.7635,2.7635,2.7287,2.7403,488069.0
2016-06-22 11:35:00,7.08,7.11,7.07,7.1,516782.0,2.7365,2.7481,2.7326,2.7442,516782.0
2016-06-22 11:40:00,7.09,7.09,7.03,7.04,325034.0,2.7403,2.7403,2.7171,2.721,325034.0
2016-06-22 11:45:00,7.03,7.04,7.01,7.02,242506.0,2.7171,2.721,2.7094,2.7133,242506.0
2016-06-22 11:50:00,7.01,7.02,6.99,7.02,577129.0,2.7094,2.7133,2.7017,2.7133,577129.0
2016-06-22 11:55:00,7.02,7.07,7.01,7.07,269167.0,2.7133,2.7326,2.7094,2.7326,269167.0
2016-06-22 12:00:00,7.06,7.09,7.04,7.08,324269.0,2.7287,2.7403,2.721,2.7365,324269.0
2016-06-22 12:05:00,7.07,7.08,7.04,7.05,184469.0,2.7326,2.7365,2.721,2.7249,184469.0
2016-06-22 12:10:00,7.05,7.08,7.05,7.07,200979.0,2.7249,2.7365,2.7249,2.7326,200979.0
2016-06-22 12:15:00,7.07,7.08,7.04,7.05,176196.0,2.7326,2.7365,2.721,2.7249,176196.0
2016-06-22 12:20:00,7.05,7.07,7.04,7.05,173980.0,2.7249,2.7326,2.721,2.7249,173980.0
2016-06-22 12:25:00,7.04,7.08,7.04,7.07,187834.0,2.721,2.7365,2.721,2.7326,187834.0
2016-06-22 12:30:00,7.07,7.09,7.06,7.09,136441.0,2.7326,2.7403,2.7287,2.7403,136441.0
2016-06-22 12:35:00,7.09,7.1,7.06,7.07,138213.0,2.7403,2.7442,2.7287,2.7326,138213.0
2016-06-22 12:40:00,7.06,7.08,7.06,7.07,139928.0,2.7287,2.7365,2.7287,2.7326,139928.0
2016-06-22 12:45:00,7.06,7.06,7.03,7.03,125442.0,2.7287,2.7287,2.7171,2.7171,125442.0
2016-06-22 12:50:00,7.04,7.07,7.03,7.04,263113.0,2.721,2.7326,2.7171,2.721,263113.0
2016-06-22 12:55:00,7.05,7.07,7.04,7.06,123137.0,2.7249,2.7326,2.721,2.7287,123137.0
2016-06-22 13:00:00,7.06,7.06,7.04,7.04,84751.0,2.7287,2.7287,2.721,2.721,84751.0
2016-06-22 13:05:00,7.04,7.05,6.99,7.0,193387.0,2.721,2.7249,2.7017,2.7055,193387.0
2016-06-22 13:10:00,7.0,7.01,6.98,7.0,250036.0,2.7055,2.7094,2.6978,2.7055,250036.0
2016-06-22 13:15:00,7.0,7.01,6.97,6.98,225348.0,2.7055,2.7094,2.694,2.6978,225348.0
2016-06-22 13:20:00,6.97,7.01,6.97,7.0,270368.0,2.694,2.7094,2.694,2.7055,270368.0
2016-06-22 13:25:00,7.0,7.0,6.97,6.99,107095.0,2.7055,2.7055,2.694,2.7017,107095.0
2016-06-22 13:30:00,6.99,7.01,6.97,6.98,157220.0,2.7017,2.7094,2.694,2.6978,157220.0
2016-06-22 13:35:00,6.97,6.99,6.95,6.99,216699.0,2.694,2.7017,2.6862,2.7017,216699.0
2016-06-22 13:40:00,6.99,6.99,6.97,6.98,89407.0,2.7017,2.7017,2.694,2.6978,89407.0
2016-06-22 13:45:00,6.98,7.0,6.97,7.0,169372.0,2.6978,2.7055,2.694,2.7055,169372.0
2016-06-22 13:50:00,7.0,7.01,6.98,7.0,158517.0,2.7055,2.7094,2.6978,2.7055,158517.0
2016-06-22 13:55:00,6.99,7.0,6.99,6.99,60645.0,2.7017,2.7055,2.7017,2.7017,60645.0
2016-06-22 14:00:00,6.99,7.01,6.98,6.99,146880.0,2.7017,2.7094,2.6978,2.7017,146880.0
2016-06-22 14:05:00,7.0,7.01,6.99,7.0,134359.0,2.7055,2.7094,2.7017,2.7055,134359.0
2016-06-22 14:10:00,7.01,7.03,7.0,7.02,275089.0,2.7094,2.7171,2.7055,2.7133,275089.0
2016-06-22 14:15:00,7.02,7.03,6.99,7.0,83476.0,2.7133,2.7171,2.7017,2.7055,83476.0
2016-06-22 14:20:00,6.99,7.01,6.98,7.0,250275.0,2.7017,2.7094,2.6978,2.7055,250275.0
2016-06-22 14:25:00,7.0,7.03,6.99,7.03,297402.0,2.7055,2.7171,2.7017,2.7171,297402.0
2016-06-22 14:30:00,7.03,7.03,7.0,7.01,89922.0,2.7171,2.7171,2.7055,2.7094,89922.0
2016-06-22 14:35:00,7.01,7.01,7.0,7.0,78498.0,2.7094,2.7094,2.7055,2.7055,78498.0
2016-06-22 14:40:00,7.0,7.02,7.0,7.01,136438.0,2.7055,2.7133,2.7055,2.7094,136438.0
2016-06-22 14:45:00,7.01,7.03,7.0,7.02,80619.0,2.7094,2.7171,2.7055,2.7133,80619.0
2016-06-22 14:50:00,7.02,7.03,7.01,7.02,86198.0,2.7133,2.7171,2.7094,2.7133,86198.0
2016-06-22 14:55:00,7.02,7.02,6.99,7.0,176605.0,2.7133,2.7133,2.7017,2.7055,176605.0
2016-06-22 15:00:00,7.0,7.02,6.99,6.99,538138.0,2.7055,2.7133,2.7017,2.7017,538138.0
2016-06-22 15:05:00,6.99,7.0,6.96,6.97,114627.0,2.7017,2.7055,2.6901,2.694,114627.0
2016-06-22 15:10:00,6.96,6.97,6.95,6.96,183233.0,2.6901,2.694,2.6862,2.6901,183233.0
2016-06-22 15:15:00,6.95,6.97,6.95,6.97,136209.0,2.6862,2.694,2.6862,2.694,136209.0
2016-06-22 15:20:00,6.97,6.97,6.94,6.94,217808.0,2.694,2.694,2.6824,2.6824,217808.0
2016-06-22 15:25:00,6.95,6.96,6.94,6.96,108537.0,2.6862,2.6901,2.6824,2.6901,108537.0
2016-06-22 15:30:00,6.96,6.97,6.95,6.96,93811.0,2.6901,2.694,2.6862,2.6901,93811.0
2016-06-22 15:35:00,6.96,6.96,6.93,6.94,653704.0,2.6901,2.6901,2.6785,2.6824,653704.0
2016-06-22 15:40:00,6.94,6.97,6.93,6.95,524445.0,2.6824,2.694,2.6785,2.6862,524445.0
2016-06-22 15:45:00,6.95,6.96,6.94,6.96,181657.0,2.6862,2.6901,2.6824,2.6901,181657.0
2016-06-22 15:50:00,6.96,6.96,6.93,6.95,363181.0,2.6901,2.6901,2.6785,2.6862,363181.0
2016-06-22 15:55:00,6.95,6.95,6.92,6.92,842005.0,2.6862,2.6862,2.6746,2.6746,842005.0
2016-06-23 09:30:00,7.15,7.16,7.08,7.08,770916.0,2.7635,2.7674,2.7365,2.7365,770916.0
2016-06-23 09:35:00,7.08,7.13,7.04,7.11,716653.0,2.7365,2.7558,2.721,2.7481,716653.0
2016-06-23 09:40:00,7.12,7.16,7.11,7.14,816496.0,2.7519,2.7674,2.7481,2.7597,816496.0
2016-06-23 09:45:00,7.14,7.16,7.09,7.1,558745.0,2.7597,2.7674,2.7403,2.7442,558745.0
2016-06-23 09:50:00,7.1,7.11,7.06,7.1,448908.0,2.7442,2.7481,2.7287,2.7442,448908.0
2016-06-23 09:55:00,7.09,7.11,7.08,7.08,276019.0,2.7403,2.7481,2.7365,2.7365,276019.0
2016-06-23 10:00:00,7.09,7.1,7.06,7.1,760146.0,2.7403,2.7442,2.7287,2.7442,760146.0
2016-06-23 10:05:00,7.09,7.1,7.04,7.06,521649.0,2.7403,2.7442,2.721,2.7287,521649.0
2016-06-23 10:10:00,7.05,7.08,7.03,7.05,559661.0,2.7249,2.7365,2.7171,2.7249,559661.0
2016-06-23 10:15:00,7.05,7.07,7.03,7.04,603125.0,2.7249,2.7326,2.7171,2.721,603125.0
2016-06-23 10:20:00,7.05,7.07,7.04,7.06,241464.0,2.7249,2.7326,2.721,2.7287,241464.0
2016-06-23 10:25:00,7.06,7.1,7.06,7.09,259048.0,2.7287,2.7442,2.7287,2.7403,259048.0
2016-06-23 10:30:00,7.08,7.08,7.05,7.07,279571.0,2.7365,2.7365,2.7249,2.7326,279571.0
2016-06-23 10:35:00,7.07,7.07,7.05,7.06,225096.0,2.7326,2.7326,2.7249,2.7287,225096.0
2016-06-23 10:40:00,7.06,7.09,7.06,7.08,184773.0,2.7287,2.7403,2.7287,2.7365,184773.0
2016-06-23 10:45:00,7.08,7.1,7.07,7.08,149917.0,2.7365,2.7442,2.7326,2.7365,149917.0
2016-06-23 10:50:00,7.09,7.12,7.08,7.11,497921.0,2.7403,2.7519,2.7365,2.7481,497921.0
2016-06-23 10:55:00,7.11,7.12,7.09,7.09,137808.0,2.7481,2.7519,2.7403,2.7403,137808.0
2016-06-23 11:00:00,7.1,7.12,7.09,7.1,338967.0,2.7442,2.7519,2.7403,2.7442,338967.0
2016-06-23 11:05:00,7.1,7.11,7.09,7.09,45693.0,2.7442,2.7481,2.7403,2.7403,45693.0
2016-06-23 11:10:00,7.09,7.12,7.08,7.11,633319.0,2.7403,2.7519,2.7365,2.7481,633319.0
2016-06-23 11:15:00,7.11,7.12,7.1,7.12,176707.0,2.7481,2.7519,2.7442,2.7519,176707.0
2016-06-23 11:20:00,7.12,7.15,7.11,7.15,214455.0,2.7519,2.7635,2.7481,2.7635,214455.0
2016-06-23 11:25:00,7.15,7.18,7.14,7.18,598520.0,2.7635,2.7751,2.7597,2.7751,598520.0
2016-06-23 11:30:00,7.18,7.2,7.17,7.19,358891.0,2.7751,2.7828,2.7713,2.779,358891.0
2016-06-23 11:35:00,7.19,7.19,7.18,7.19,130116.0,2.779,2.779,2.7751,2.779,130116.0
2016-06-23 11:40:00,7.19,7.19,7.14,7.15,654320.0,2.779,2.779,2.7597,2.7635,654320.0
2016-06-23 11:45:00,7.15,7.17,7.14,7.16,540829.0,2.7635,2.7713,2.7597,2.7674,540829.0
2016-06-23 11:50:00,7.16,7.18,7.15,7.17,183106.0,2.7674,2.7751,2.7635,2.7713,183106.0
2016-06-23 11:55:00,7.18,7.18,7.15,7.17,301493.0,2.7751,2.7751,2.7635,2.7713,301493.0
2016-06-23 12:00:00,7.17,7.18,7.15,7.15,180038.0,2.7713,2.7751,2.7635,2.7635,180038.0
2016-06-23 12:05:00,7.16,7.17,7.15,7.15,130048.0,2.7674,2.7713,2.7635,2.7635,130048.0
2016-06-23 12:10:00,7.16,7.16,7.12,7.13,228145.0,2.7674,2.7674,2.7519,2.7558,228145.0
2016-06-23 12:15:00,7.13,7.14,7.12,7.13,154282.0,2.7558,2.7597,2.7519,2.7558,154282.0
2016-06-23 12:20:00,7.12,7.13,7.12,7.13,42420.0,2.7519,2.7558,2.7519,2.7558,42420.0
2016-06-23 12:25:00,7.12,7.13,7.12,7.12,30155.0,2.7519,2.7558,2.7519,2.7519,30155.0
2016-06-23 12:30:00,7.12,7.12,7.11,7.11,118867.0,2.7519,2.7519,2.7481,2.7481,118867.0
2016-06-23 12:35:00,7.12,7.14,7.11,7.13,151222.0,2.7519,2.7597,2.7481,2.7558,151222.0
2016-06-23 12:40:00,7.13,7.14,7.11,7.12,229182.0,2.7558,2.7597,2.7481,2.7519,229182.0
2016-06-23 12:45:00,7.11,7.13,7.09,7.12,230030.0,2.7481,2.7558,2.7403,2.7519,230030.0
2016-06-23 12:50:00,7.12,7.13,7.11,7.12,114794.0,2.7519,2.7558,2.7481,2.7519,114794.0
2016-06-23 12:55:00,7.12,7.13,7.1,7.12,76338.0,2.7519,2.7558,2.7442,2.7519,76338.0
2016-06-23 13:00:00,7.12,7.12,7.1,7.11,147109.0,2.7519,2.7519,2.7442,2.7481,147109.0
2016-06-23 13:05:00,7.11,7.13,7.1,7.13,140946.0,2.7481,2.7558,2.7442,2.7558,140946.0
2016-06-23 13:10:00,7.12,7.12,7.11,7.11,70822.0,2.7519,2.7519,2.7481,2.7481,70822.0
2016-06-23 13:15:00,7.11,7.13,7.1,7.13,106508.0,2.7481,2.7558,2.7442,2.7558,106508.0
2016-06-23 13:20:00,7.12,7.17,7.12,7.16,436323.0,2.7519,2.7713,2.7519,2.7674,436323.0
2016-06-23 13:25:00,7.16,7.17,7.15,7.16,128399.0,2.7674,2.7713,2.7635,2.7674,128399.0
2016-06-23 13:30:00,7.15,7.16,7.15,7.15,123448.0,2.7635,2.7674,2.7635,2.7635,123448.0
2016-06-23 13:35:00,7.16,7.16,7.14,7.15,161710.0,2.7674,2.7674,2.7597,2.7635,161710.0
2016-06-23 13:40:00,7.15,7.15,7.13,7.13,84393.0,2.7635,2.7635,2.7558,2.7558,84393.0
2016-06-23 13:45:00,7.14,7.15,7.13,7.13,206398.0,2.7597,2.7635,2.7558,2.7558,206398.0
2016-06-23 13:50:00,7.13,7.13,7.12,7.12,124488.0,2.7558,2.7558,2.7519,2.7519,124488.0
2016-06-23 13:55:00,7.12,7.13,7.12,7.12,104157.0,2.7519,2.7558,2.7519,2.7519,104157.0
2016-06-23 14:00:00,7.13,7.13,7.12,7.12,35903.0,2.7558,2.7558,2.7519,2.7519,35903.0
2016-06-23 14:05:00,7.12,7.13,7.11,7.12,109202.0,2.7519,2.7558,2.7481,2.7519,109202.0
2016-06-23 14:10:00,7.12,7.13,7.11,7.11,543544.0,2.7519,2.7558,2.7481,2.7481,543544.0
2016-06-23 14:15:00,7.12,7.14,7.11,7.11,243470.0,2.7519,2.7597,2.7481,2.7481,243470.0
2016-06-23 14:20:00,7.11,7.12,7.1,7.11,84274.0,2.7481,2.7519,2.7442,2.7481,84274.0
2016-06-23 14:25:00,7.11,7.11,7.09,7.09,256401.0,2.7481,2.7481,2.7403,2.7403,256401.0
2016-06-23 14:30:00,7.1,7.13,7.09,7.1,358648.0,2.7442,2.7558,2.7403,2.7442,358648.0
2016-06-23 14:35:00,7.1,7.11,7.08,7.1,212222.0,2.7442,2.7481,2.7365,2.7442,212222.0
2016-06-23 14:40:00,7.1,7.1,7.08,7.08,150509.0,2.7442,2.7442,2.7365,2.7365,150509.0
2016-06-23 14:45:00,7.09,7.11,7.09,7.1,90941.0,2.7403,2.7481,2.7403,2.7442,90941.0
2016-06-23 14:50:00,7.1,7.11,7.09,7.1,165205.0,2.7442,2.7481,2.7403,2.7442,165205.0
2016-06-23 14:55:00,7.1,7.1,7.08,7.09,282391.0,2.7442,2.7442,2.7365,2.7403,282391.0
2016-06-23 15:00:00,7.09,7.1,7.08,7.08,100884.0,2.7403,2.7442,2.7365,2.7365,100884.0
2016-06-23 15:05:00,7.09,7.09,7.07,7.08,92995.0,2.7403,2.7403,2.7326,2.7365,92995.0
2016-06-23 15:10:00,7.07,7.09,7.07,7.07,70209.0,2.7326,2.7403,2.7326,2.7326,70209.0
2016-06-23 15:15:00,7.07,7.08,7.07,7.07,169833.0,2.7326,2.7365,2.7326,2.7326,169833.0
2016-06-23 15:20:00,7.08,7.08,7.07,7.07,18849.0,2.7365,2.7365,2.7326,2.7326,18849.0
2016-06-23 15:25:00,7.07,7.09,7.07,7.08,87965.0,2.7326,2.7403,2.7326,2.7365,87965.0
2016-06-23 15:30:00,7.08,7.1,7.08,7.1,78900.0,2.7365,2.7442,2.7365,2.7442,78900.0
2016-06-23 15:35:00,7.1,7.12,7.09,7.12,256463.0,2.7442,2.7519,2.7403,2.7519,256463.0
2016-06-23 15:40:00,7.12,7.13,7.1,7.13,332529.0,2.7519,2.7558,2.7442,2.7558,332529.0
2016-06-23 15:45:00,7.13,7.2,7.13,7.19,1204938.0,2.7558,2.7828,2.7558,2.779,1204938.0
2016-06-23 15:50:00,7.19,7.21,7.18,7.21,585091.0,2.779,2.7867,2.7751,2.7867,585091.0
2016-06-23 15:55:00,7.21,7.23,7.2,7.21,1947505.0,2.7867,2.7944,2.7828,2.7867,1947505.0
2016-06-24 09:30:00,6.62,6.72,6.59,6.72,1822906.0,2.5587,2.5973,2.5471,2.5973,1822906.0
2016-06-24 09:35:00,6.71,6.8,6.7,6.77,1391524.0,2.5935,2.6282,2.5896,2.6166,1391524.0
2016-06-24 09:40:00,6.77,6.83,6.75,6.81,1303022.0,2.6166,2.6398,2.6089,2.6321,1303022.0
2016-06-24 09:45:00,6.81,6.82,6.77,6.79,775419.0,2.6321,2.636,2.6166,2.6244,775419.0
2016-06-24 09:50:00,6.78,6.85,6.77,6.83,542923.0,2.6205,2.6476,2.6166,2.6398,542923.0
2016-06-24 09:55:00,6.83,6.84,6.79,6.81,931853.0,2.6398,2.6437,2.6244,2.6321,931853.0
2016-06-24 10:00:00,6.8,6.81,6.78,6.8,774822.0,2.6282,2.6321,2.6205,2.6282,774822.0
2016-06-24 10:05:00,6.8,6.8,6.76,6.78,761992.0,2.6282,2.6282,2.6128,2.6205,761992.0
2016-06-24 10:10:00,6.79,6.82,6.77,6.78,672545.0,2.6244,2.636,2.6166,2.6205,672545.0
2016-06-24 10:15:00,6.78,6.78,6.71,6.72,506126.0,2.6205,2.6205,2.5935,2.5973,506126.0
2016-06-24 10:20:00,6.72,6.73,6.67,6.7,550409.0,2.5973,2.6012,2.578,2.5896,550409.0
2016-06-24 10:25:00,6.7,6.72,6.67,6.71,423030.0,2.5896,2.5973,2.578,2.5935,423030.0
2016-06-24 10:30:00,6.7,6.72,6.66,6.67,378855.0,2.5896,2.5973,2.5741,2.578,378855.0
2016-06-24 10:35:00,6.67,6.68,6.64,6.68,631688.0,2.578,2.5819,2.5664,2.5819,631688.0
2016-06-24 10:40:00,6.68,6.69,6.66,6.66,478095.0,2.5819,2.5857,2.5741,2.5741,478095.0
2016-06-24 10:45:00,6.67,6.71,6.65,6.7,710720.0,2.578,2.5935,2.5703,2.5896,710720.0
2016-06-24 10:50:00,6.7,6.72,6.69,6.72,294041.0,2.5896,2.5973,2.5857,2.5973,294041.0
2016-06-24 10:55:00,6.72,6.73,6.67,6.68,356007.0,2.5973,2.6012,2.578,2.5819,356007.0
2016-06-24 11:00:00,6.67,6.68,6.62,6.64,477051.0,2.578,2.5819,2.5587,2.5664,477051.0
2016-06-24 11:05:00,6.63,6.66,6.62,6.65,227860.0,2.5625,2.5741,2.5587,2.5703,227860.0
2016-06-24 11:10:00,6.65,6.69,6.63,6.68,172050.0,2.5703,2.5857,2.5625,2.5819,172050.0
2016-06-24 11:15:00,6.68,6.71,6.67,6.68,178158.0,2.5819,2.5935,2.578,2.5819,178158.0
2016-06-24 11:20:00,6.68,6.69,6.64,6.65,163527.0,2.5819,2.5857,2.5664,2.5703,163527.0
2016-06-24 11:25:00,6.65,6.7,6.63,6.7,467510.0,2.5703,2.5896,2.5625,2.5896,467510.0
2016-06-24 11:30:00,6.7,6.72,6.69,6.72,153605.0,2.5896,2.5973,2.5857,2.5973,153605.0
2016-06-24 11:35:00,6.72,6.72,6.7,6.71,121733.0,2.5973,2.5973,2.5896,2.5935,121733.0
2016-06-24 11:40:00,6.71,6.73,6.69,6.72,228944.0,2.5935,2.6012,2.5857,2.5973,228944.0
2016-06-24 11:45:00,6.72,6.76,6.71,6.72,169356.0,2.5973,2.6128,2.5935,2.5973,169356.0
2016-06-24 11:50:00,6.73,6.73,6.69,6.7,223061.0,2.6012,2.6012,2.5857,2.5896,223061.0
2016-06-24 11:55:00,6.7,6.72,6.69,6.7,86916.0,2.5896,2.5973,2.5857,2.5896,86916.0
2016-06-24 12:00:00,6.7,6.73,6.69,6.72,214559.0,2.5896,2.6012,2.5857,2.5973,214559.0
2016-06-24 12:05:00,6.72,6.74,6.72,6.72,149054.0,2.5973,2.6051,2.5973,2.5973,149054.0
2016-06-24 12:10:00,6.73,6.73,6.69,6.7,190089.0,2.6012,2.6012,2.5857,2.5896,190089.0
2016-06-24 12:15:00,6.71,6.71,6.68,6.69,82787.0,2.5935,2.5935,2.5819,2.5857,82787.0
2016-06-24 12:20:00,6.69,6.72,6.68,6.71,230679.0,2.5857,2.5973,2.5819,2.5935,230679.0
2016-06-24 12:25:00,6.71,6.72,6.7,6.72,81758.0,2.5935,2.5973,2.5896,2.5973,81758.0
2016-06-24 12:30:00,6.72,6.72,6.68,6.68,251473.0,2.5973,2.5973,2.5819,2.5819,251473.0
2016-06-24 12:35:00,6.69,6.69,6.67,6.69,283134.0,2.5857,2.5857,2.578,2.5857,283134.0
2016-06-24 12:40:00,6.68,6.69,6.66,6.67,188582.0,2.5819,2.5857,2.5741,2.578,188582.0
2016-06-24 12:45:00,6.67,6.68,6.64,6.65,187312.0,2.578,2.5819,2.5664,2.5703,187312.0
2016-06-24 12:50:00,6.64,6.69,6.64,6.69,119772.0,2.5664,2.5857,2.5664,2.5857,119772.0
2016-06-24 12:55:00,6.68,6.69,6.67,6.69,138753.0,2.5819,2.5857,2.578,2.5857,138753.0
2016-06-24 13:00:00,6.69,6.72,6.68,6.72,188607.0,2.5857,2.5973,2.5819,2.5973,188607.0
2016-06-24 13:05:00,6.72,6.72,6.67,6.68,174801.0,2.5973,2.5973,2.578,2.5819,174801.0
2016-06-24 13:10:00,6.68,6.72,6.67,6.72,93961.0,2.5819,2.5973,2.578,2.5973,93961.0
2016-06-24 13:15:00,6.72,6.74,6.71,6.72,240823.0,2.5973,2.6051,2.5935,2.5973,240823.0
2016-06-24 13:20:00,6.72,6.76,6.72,6.76,214814.0,2.5973,2.6128,2.5973,2.6128,214814.0
2016-06-24 13:25:00,6.75,6.78,6.74,6.78,216792.0,2.6089,2.6205,2.6051,2.6205,216792.0
2016-06-24 13:30:00,6.78,6.8,6.77,6.79,136453.0,2.6205,2.6282,2.6166,2.6244,136453.0
2016-06-24 13:35:00,6.79,6.82,6.79,6.82,144470.0,2.6244,2.636,2.6244,2.636,144470.0
2016-06-24 13:40:00,6.82,6.85,6.8,6.85,708094.0,2.636,2.6476,2.6282,2.6476,708094.0
2016-06-24 13:45:00,6.85,6.86,6.79,6.8,381832.0,2.6476,2.6514,2.6244,2.6282,381832.0
2016-06-24 13:50:00,6.8,6.81,6.79,6.81,125111.0,2.6282,2.6321,2.6244,2.6321,125111.0
2016-06-24 13:55:00,6.81,6.81,6.76,6.78,125271.0,2.6321,2.6321,2.6128,2.6205,125271.0
2016-06-24 14:00:00,6.78,6.79,6.75,6.77,114619.0,2.6205,2.6244,2.6089,2.6166,114619.0
2016-06-24 14:05:00,6.77,6.77,6.74,6.75,396661.0,2.6166,2.6166,2.6051,2.6089,396661.0
2016-06-24 14:10:00,6.75,6.77,6.74,6.77,133139.0,2.6089,2.6166,2.6051,2.6166,133139.0
2016-06-24 14:15:00,6.77,6.77,6.74,6.75,95340.0,2.6166,2.6166,2.6051,2.6089,95340.0
2016-06-24 14:20:00,6.75,6.76,6.72,6.74,135793.0,2.6089,2.6128,2.5973,2.6051,135793.0
2016-06-24 14:25:00,6.74,6.77,6.73,6.74,163210.0,2.6051,2.6166,2.6012,2.6051,163210.0
2016-06-24 14:30:00,6.74,6.75,6.72,6.73,161279.0,2.6051,2.6089,2.5973,2.6012,161279.0
2016-06-24 14:35:00,6.73,6.75,6.72,6.74,275638.0,2.6012,2.6089,2.5973,2.6051,275638.0
2016-06-24 14:40:00,6.74,6.75,6.72,6.73,230134.0,2.6051,2.6089,2.5973,2.6012,230134.0
2016-06-24 14:45:00,6.73,6.74,6.72,6.74,217758.0,2.6012,2.6051,2.5973,2.6051,217758.0
2016-06-24 14:50:00,6.74,6.75,6.72,6.74,146890.0,2.6051,2.6089,2.5973,2.6051,146890.0
2016-06-24 14:55:00,6.74,6.75,6.72,6.73,113742.0,2.6051,2.6089,2.5973,2.6012,113742.0
2016-06-24 15:00:00,6.73,6.74,6.71,6.73,252822.0,2.6012,2.6051,2.5935,2.6012,252822.0
2016-06-24 15:05:00,6.74,6.74,6.72,6.74,132513.0,2.6051,2.6051,2.5973,2.6051,132513.0
2016-06-24 15:10:00,6.73,6.74,6.7,6.72,189256.0,2.6012,2.6051,2.5896,2.5973,189256.0
2016-06-24 15:15:00,6.72,6.72,6.68,6.69,207985.0,2.5973,2.5973,2.5819,2.5857,207985.0
2016-06-24 15:20:00,6.69,6.71,6.68,6.7,254784.0,2.5857,2.5935,2.5819,2.5896,254784.0
2016-06-24 15:25:00,6.7,6.71,6.69,6.71,278173.0,2.5896,2.5935,2.5857,2.5935,278173.0
2016-06-24 15:30:00,6.7,6.72,6.69,6.71,408102.0,2.5896,2.5973,2.5857,2.5935,408102.0
2016-06-24 15:35:00,6.72,6.74,6.71,6.72,366230.0,2.5973,2.6051,2.5935,2.5973,366230.0
2016-06-24 15:40:00,6.71,6.73,6.71,6.72,580343.0,2.5935,2.6012,2.5935,2.5973,580343.0
2016-06-24 15:45:00,6.72,6.74,6.72,6.74,490147.0,2.5973,2.6051,2.5973,2.6051,490147.0
2016-06-24 15:50:00,6.74,6.74,6.73,6.74,387163.0,2.6051,2.6051,2.6012,2.6051,387163.0
2016-06-24 15:55:00,6.74,6.74,6.73,6.73,1341747.0,2.6051,2.6051,2.6012,2.6012,1341747.0
2016-06-27 09:30:00,6.78,6.78,6.64,6.68,1086570.0,2.6205,2.6205,2.5664,2.5819,1086570.0
2016-06-27 09:35:00,6.67,6.73,6.65,6.65,801224.0,2.578,2.6012,2.5703,2.5703,801224.0
2016-06-27 09:40:00,6.65,6.67,6.6,6.6,794657.0,2.5703,2.578,2.5509,2.5509,794657.0
2016-06-27 09:45:00,6.59,6.65,6.53,6.54,959198.0,2.5471,2.5703,2.5239,2.5278,959198.0
2016-06-27 09:50:00,6.54,6.57,6.51,6.51,831453.0,2.5278,2.5393,2.5162,2.5162,831453.0
2016-06-27 09:55:00,6.51,6.53,6.48,6.49,1034269.0,2.5162,2.5239,2.5046,2.5084,1034269.0
2016-06-27 10:00:00,6.49,6.54,6.47,6.47,1175405.0,2.5084,2.5278,2.5007,2.5007,1175405.0
2016-06-27 10:05:00,6.47,6.49,6.43,6.43,1226407.0,2.5007,2.5084,2.4852,2.4852,1226407.0
2016-06-27 10:10:00,6.44,6.44,6.41,6.41,794017.0,2.4891,2.4891,2.4775,2.4775,794017.0
2016-06-27 10:15:00,6.42,6.43,6.38,6.39,893292.0,2.4814,2.4852,2.4659,2.4698,893292.0
2016-06-27 10:20:00,6.39,6.42,6.36,6.36,825123.0,2.4698,2.4814,2.4582,2.4582,825123.0
2016-06-27 10:25:00,6.37,6.37,6.33,6.33,710834.0,2.462,2.462,2.4466,2.4466,710834.0
2016-06-27 10:30:00,6.33,6.4,6.32,6.39,879898.0,2.4466,2.4736,2.4427,2.4698,879898.0
2016-06-27 10:35:00,6.39,6.4,6.35,6.37,483212.0,2.4698,2.4736,2.4543,2.462,483212.0
2016-06-27 10:40:00,6.37,6.38,6.32,6.33,602864.0,2.462,2.4659,2.4427,2.4466,602864.0
2016-06-27 10:45:00,6.33,6.34,6.3,6.31,461391.0,2.4466,2.4505,2.435,2.4389,461391.0
2016-06-27 10:50:00,6.31,6.31,6.3,6.3,382250.0,2.4389,2.4389,2.435,2.435,382250.0
2016-06-27 10:55:00,6.31,6.32,6.28,6.29,1002123.0,2.4389,2.4427,2.4273,2.4311,1002123.0
2016-06-27 11:00:00,6.29,6.35,6.28,6.33,577157.0,2.4311,2.4543,2.4273,2.4466,577157.0
2016-06-27 11:05:00,6.33,6.37,6.32,6.35,473986.0,2.4466,2.462,2.4427,2.4543,473986.0
2016-06-27 11:10:00,6.34,6.35,6.3,6.32,348828.0,2.4505,2.4543,2.435,2.4427,348828.0
2016-06-27 11:15:00,6.32,6.33,6.28,6.3,690749.0,2.4427,2.4466,2.4273,2.435,690749.0
2016-06-27 11:20:00,6.3,6.32,6.28,6.31,693354.0,2.435,2.4427,2.4273,2.4389,693354.0
2016-06-27 11:25:00,6.3,6.35,6.28,6.35,429412.0,2.435,2.4543,2.4273,2.4543,429412.0
2016-06-27 11:30:00,6.35,6.39,6.33,6.36,407039.0,2.4543,2.4698,2.4466,2.4582,407039.0
2016-06-27 11:35:00,6.36,6.37,6.34,6.37,314813.0,2.4582,2.462,2.4505,2.462,314813.0
2016-06-27 11:40:00,6.37,6.38,6.35,6.37,437935.0,2.462,2.4659,2.4543,2.462,437935.0
2016-06-27 11:45:00,6.37,6.4,6.35,6.39,286748.0,2.462,2.4736,2.4543,2.4698,286748.0
2016-06-27 11:50:00,6.38,6.39,6.35,6.37,472354.0,2.4659,2.4698,2.4543,2.462,472354.0
2016-06-27 11:55:00,6.37,6.39,6.36,6.37,403486.0,2.462,2.4698,2.4582,2.462,403486.0
2016-06-27 12:00:00,6.38,6.38,6.35,6.36,321206.0,2.4659,2.4659,2.4543,2.4582,321206.0
2016-06-27 12:05:00,6.37,6.37,6.35,6.36,171222.0,2.462,2.462,2.4543,2.4582,171222.0
2016-06-27 12:10:00,6.36,6.36,6.32,6.33,91562.0,2.4582,2.4582,2.4427,2.4466,91562.0
2016-06-27 12:15:00,6.33,6.34,6.32,6.33,120190.0,2.4466,2.4505,2.4427,2.4466,120190.0
2016-06-27 12:20:00,6.33,6.34,6.32,6.34,110826.0,2.4466,2.4505,2.4427,2.4505,110826.0
2016-06-27 12:25:00,6.34,6.37,6.33,6.36,238859.0,2.4505,2.462,2.4466,2.4582,238859.0
2016-06-27 12:30:00,6.36,6.37,6.34,6.34,139760.0,2.4582,2.462,2.4505,2.4505,139760.0
2016-06-27 12:35:00,6.34,6.36,6.34,6.34,111373.0,2.4505,2.4582,2.4505,2.4505,111373.0
2016-06-27 12:40:00,6.34,6.35,6.33,6.34,105160.0,2.4505,2.4543,2.4466,2.4505,105160.0
2016-06-27 12:45:00,6.34,6.35,6.33,6.35,92710.0,2.4505,2.4543,2.4466,2.4543,92710.0
2016-06-27 12:50:00,6.35,6.36,6.33,6.36,183833.0,2.4543,2.4582,2.4466,2.4582,183833.0
2016-06-27 12:55:00,6.36,6.37,6.34,6.36,216686.0,2.4582,2.462,2.4505,2.4582,216686.0
2016-06-27 13:00:00,6.36,6.37,6.35,6.35,102833.0,2.4582,2.462,2.4543,2.4543,102833.0
2016-06-27 13:05:00,6.36,6.36,6.34,6.34,100636.0,2.4582,2.4582,2.4505,2.4505,100636.0
2016-06-27 13:10:00,6.35,6.36,6.32,6.32,537258.0,2.4543,2.4582,2.4427,2.4427,537258.0
2016-06-27 13:15:00,6.32,6.33,6.31,6.31,412436.0,2.4427,2.4466,2.4389,2.4389,412436.0
2016-06-27 13:20:00,6.3,6.33,6.3,6.32,557298.0,2.435,2.4466,2.435,2.4427,557298.0
2016-06-27 13:25:00,6.32,6.33,6.31,6.32,440732.0,2.4427,2.4466,2.4389,2.4427,440732.0
2016-06-27 13:30:00,6.32,6.33,6.31,6.33,576567.0,2.4427,2.4466,2.4389,2.4466,576567.0
2016-06-27 13:35:00,6.33,6.33,6.32,6.33,681640.0,2.4466,2.4466,2.4427,2.4466,681640.0
2016-06-27 13:40:00,6.33,6.33,6.28,6.28,291230.0,2.4466,2.4466,2.4273,2.4273,291230.0
2016-06-27 13:45:00,6.28,6.32,6.27,6.31,269102.0,2.4273,2.4427,2.4234,2.4389,269102.0
2016-06-27 13:50:00,6.31,6.32,6.3,6.32,187240.0,2.4389,2.4427,2.435,2.4427,187240.0
2016-06-27 13:55:00,6.32,6.33,6.29,6.32,154023.0,2.4427,2.4466,2.4311,2.4427,154023.0
2016-06-27 14:00:00,6.31,6.32,6.3,6.32,213320.0,2.4389,2.4427,2.435,2.4427,213320.0
2016-06-27 14:05:00,6.32,6.33,6.29,6.3,147318.0,2.4427,2.4466,2.4311,2.435,147318.0
2016-06-27 14:10:00,6.3,6.32,6.28,6.29,118122.0,2.435,2.4427,2.4273,2.4311,118122.0
2016-06-27 14:15:00,6.28,6.29,6.25,6.26,290219.0,2.4273,2.4311,2.4157,2.4195,290219.0
2016-06-27 14:20:00,6.26,6.27,6.24,6.25,252929.0,2.4195,2.4234,2.4118,2.4157,252929.0
2016-06-27 14:25:00,6.24,6.29,6.24,6.28,262012.0,2.4118,2.4311,2.4118,2.4273,262012.0
2016-06-27 14:30:00,6.29,6.31,6.26,6.3,186074.0,2.4311,2.4389,2.4195,2.435,186074.0
2016-06-27 14:35:00,6.29,6.33,6.29,6.31,167366.0,2.4311,2.4466,2.4311,2.4389,167366.0
2016-06-27 14:40:00,6.31,6.32,6.29,6.32,142666.0,2.4389,2.4427,2.4311,2.4427,142666.0
2016-06-27 14:45:00,6.32,6.32,6.28,6.29,83890.0,2.4427,2.4427,2.4273,2.4311,83890.0
2016-06-27 14:50:00,6.3,6.3,6.27,6.29,58733.0,2.435,2.435,2.4234,2.4311,58733.0
2016-06-27 14:55:00,6.28,6.3,6.28,6.28,59356.0,2.4273,2.435,2.4273,2.4273,59356.0
2016-06-27 15:00:00,6.29,6.3,6.28,6.29,149271.0,2.4311,2.435,2.4273,2.4311,149271.0
2016-06-27 15:05:00,6.29,6.3,6.28,6.28,138155.0,2.4311,2.435,2.4273,2.4273,138155.0
2016-06-27 15:10:00,6.29,6.31,6.28,6.29,244734.0,2.4311,2.4389,2.4273,2.4311,244734.0
2016-06-27 15:15:00,6.29,6.3,6.27,6.28,145359.0,2.4311,2.435,2.4234,2.4273,145359.0
2016-06-27 15:20:00,6.28,6.29,6.26,6.27,140746.0,2.4273,2.4311,2.4195,2.4234,140746.0
2016-06-27 15:25:00,6.27,6.29,6.26,6.29,153426.0,2.4234,2.4311,2.4195,2.4311,153426.0
2016-06-27 15:30:00,6.29,6.3,6.28,6.3,176905.0,2.4311,2.435,2.4273,2.435,176905.0
2016-06-27 15:35:00,6.29,6.33,6.28,6.32,306662.0,2.4311,2.4466,2.4273,2.4427,306662.0
2016-06-27 15:40:00,6.33,6.33,6.31,6.32,457935.0,2.4466,2.4466,2.4389,2.4427,457935.0
2016-06-27 15:45:00,6.33,6.34,6.31,6.33,1235014.0,2.4466,2.4505,2.4389,2.4466,1235014.0
2016-06-27 15:50:00,6.33,6.33,6.32,6.33,352560.0,2.4466,2.4466,2.4427,2.4466,352560.0
2016-06-27 15:55:00,6.33,6.33,6.31,6.32,1617198.0,2.4466,2.4466,2.4389,2.4427,1617198.0
2016-06-28 09:30:00,6.69,6.71,6.65,6.68,1122945.0,2.5857,2.5935,2.5703,2.5819,1122945.0
2016-06-28 09:35:00,6.68,6.73,6.66,6.72,816205.0,2.5819,2.6012,2.5741,2.5973,816205.0
2016-06-28 09:40:00,6.72,6.75,6.71,6.72,369565.0,2.5973,2.6089,2.5935,2.5973,369565.0
2016-06-28 09:45:00,6.71,6.77,6.71,6.76,267857.0,2.5935,2.6166,2.5935,2.6128,267857.0
2016-06-28 09:50:00,6.76,6.78,6.76,6.78,476056.0,2.6128,2.6205,2.6128,2.6205,476056.0
2016-06-28 09:55:00,6.77,6.79,6.75,6.75,272370.0,2.6166,2.6244,2.6089,2.6089,272370.0
2016-06-28 10:00:00,6.76,6.83,6.75,6.83,475364.0,2.6128,2.6398,2.6089,2.6398,475364.0
2016-06-28 10:05:00,6.83,6.83,6.76,6.77,230570.0,2.6398,2.6398,2.6128,2.6166,230570.0
2016-06-28 10:10:00,6.77,6.8,6.76,6.77,325519.0,2.6166,2.6282,2.6128,2.6166,325519.0
2016-06-28 10:15:00,6.77,6.82,6.77,6.8,367703.0,2.6166,2.636,2.6166,2.6282,367703.0
2016-06-28 10:20:00,6.8,6.81,6.76,6.76,390860.0,2.6282,2.6321,2.6128,2.6128,390860.0
2016-06-28 10:25:00,6.76,6.77,6.73,6.74,170060.0,2.6128,2.6166,2.6012,2.6051,170060.0
2016-06-28 10:30:00,6.75,6.79,6.74,6.77,293726.0,2.6089,2.6244,2.6051,2.6166,293726.0
2016-06-28 10:35:00,6.77,6.79,6.76,6.77,550688.0,2.6166,2.6244,2.6128,2.6166,550688.0
2016-06-28 10:40:00,6.76,6.8,6.75,6.79,206529.0,2.6128,2.6282,2.6089,2.6244,206529.0
2016-06-28 10:45:00,6.8,6.8,6.77,6.79,326466.0,2.6282,2.6282,2.6166,2.6244,326466.0
2016-06-28 10:50:00,6.79,6.8,6.78,6.79,80929.0,2.6244,2.6282,2.6205,2.6244,80929.0
2016-06-28 10:55:00,6.79,6.8,6.76,6.78,144837.0,2.6244,2.6282,2.6128,2.6205,144837.0
2016-06-28 11:00:00,6.78,6.79,6.76,6.77,254641.0,2.6205,2.6244,2.6128,2.6166,254641.0
2016-06-28 11:05:00,6.77,6.78,6.75,6.76,83189.0,2.6166,2.6205,2.6089,2.6128,83189.0
2016-06-28 11:10:00,6.76,6.77,6.74,6.75,207530.0,2.6128,2.6166,2.6051,2.6089,207530.0
2016-06-28 11:15:00,6.75,6.77,6.75,6.75,104720.0,2.6089,2.6166,2.6089,2.6089,104720.0
2016-06-28 11:20:00,6.75,6.79,6.75,6.77,150214.0,2.6089,2.6244,2.6089,2.6166,150214.0
2016-06-28 11:25:00,6.77,6.79,6.73,6.74,129464.0,2.6166,2.6244,2.6012,2.6051,129464.0
2016-06-28 11:30:00,6.75,6.75,6.73,6.74,107688.0,2.6089,2.6089,2.6012,2.6051,107688.0
2016-06-28 11:35:00,6.74,6.76,6.73,6.74,89130.0,2.6051,2.6128,2.6012,2.6051,89130.0
2016-06-28 11:40:00,6.74,6.77,6.74,6.76,76467.0,2.6051,2.6166,2.6051,2.6128,76467.0
2016-06-28 11:45:00,6.77,6.79,6.77,6.78,119818.0,2.6166,2.6244,2.6166,2.6205,119818.0
2016-06-28 11:50:00,6.79,6.8,6.78,6.8,61940.0,2.6244,2.6282,2.6205,2.6282,61940.0
2016-06-28 11:55:00,6.79,6.82,6.79,6.81,250255.0,2.6244,2.636,2.6244,2.6321,250255.0
2016-06-28 12:00:00,6.81,6.81,6.77,6.78,200673.0,2.6321,2.6321,2.6166,2.6205,200673.0
2016-06-28 12:05:00,6.78,6.79,6.77,6.78,72904.0,2.6205,2.6244,2.6166,2.6205,72904.0
2016-06-28 12:10:00,6.78,6.79,6.76,6.78,101713.0,2.6205,2.6244,2.6128,2.6205,101713.0
2016-06-28 12:15:00,6.78,6.81,6.78,6.8,160033.0,2.6205,2.6321,2.6205,2.6282,160033.0
2016-06-28 12:20:00,6.8,6.81,6.79,6.79,275407.0,2.6282,2.6321,2.6244,2.6244,275407.0
2016-06-28 12:25:00,6.79,6.79,6.75,6.76,215163.0,2.6244,2.6244,2.6089,2.6128,215163.0
2016-06-28 12:30:00,6.77,6.77,6.75,6.76,101164.0,2.6166,2.6166,2.6089,2.6128,101164.0
2016-06-28 12:35:00,6.76,6.8,6.76,6.8,120265.0,2.6128,2.6282,2.6128,2.6282,120265.0
2016-06-28 12:40:00,6.8,6.8,6.77,6.78,126317.0,2.6282,2.6282,2.6166,2.6205,126317.0
2016-06-28 12:45:00,6.79,6.79,6.77,6.78,81230.0,2.6244,2.6244,2.6166,2.6205,81230.0
2016-06-28 12:50:00,6.78,6.81,6.78,6.79,105906.0,2.6205,2.6321,2.6205,2.6244,105906.0
2016-06-28 12:55:00,6.79,6.8,6.78,6.78,62720.0,2.6244,2.6282,2.6205,2.6205,62720.0
2016-06-28 13:00:00,6.78,6.79,6.77,6.78,42550.0,2.6205,2.6244,2.6166,2.6205,42550.0
2016-06-28 13:05:00,6.79,6.79,6.75,6.76,203645.0,2.6244,2.6244,2.6089,2.6128,203645.0
2016-06-28 13:10:00,6.76,6.78,6.76,6.78,72598.0,2.6128,2.6205,2.6128,2.6205,72598.0
2016-06-28 13:15:00,6.78,6.78,6.74,6.75,85521.0,2.6205,2.6205,2.6051,2.6089,85521.0
2016-06-28 13:20:00,6.75,6.75,6.7,6.71,279214.0,2.6089,2.6089,2.5896,2.5935,279214.0
2016-06-28 13:25:00,6.71,6.73,6.69,6.7,193641.0,2.5935,2.6012,2.5857,2.5896,193641.0
2016-06-28 13:30:00,6.7,6.72,6.69,6.69,234347.0,2.5896,2.5973,2.5857,2.5857,234347.0
2016-06-28 13:35:00,6.69,6.7,6.68,6.69,158753.0,2.5857,2.5896,2.5819,2.5857,158753.0
2016-06-28 13:40:00,6.69,6.72,6.69,6.72,201425.0,2.5857,2.5973,2.5857,2.5973,201425.0
2016-06-28 13:45:00,6.72,6.73,6.71,6.72,130863.0,2.5973,2.6012,2.5935,2.5973,130863.0
2016-06-28 13:50:00,6.71,6.73,6.71,6.72,48646.0,2.5935,2.6012,2.5935,2.5973,48646.0
2016-06-28 13:55:00,6.72,6.74,6.72,6.74,69958.0,2.5973,2.6051,2.5973,2.6051,69958.0
2016-06-28 14:00:00,6.73,6.74,6.71,6.72,126689.0,2.6012,2.6051,2.5935,2.5973,126689.0
2016-06-28 14:05:00,6.72,6.72,6.69,6.69,44127.0,2.5973,2.5973,2.5857,2.5857,44127.0
2016-06-28 14:10:00,6.7,6.71,6.67,6.68,183453.0,2.5896,2.5935,2.578,2.5819,183453.0
2016-06-28 14:15:00,6.67,6.71,6.67,6.71,299217.0,2.578,2.5935,2.578,2.5935,299217.0
2016-06-28 14:20:00,6.71,6.72,6.7,6.71,66008.0,2.5935,2.5973,2.5896,2.5935,66008.0
2016-06-28 14:25:00,6.71,6.72,6.7,6.72,116019.0,2.5935,2.5973,2.5896,2.5973,116019.0
2016-06-28 14:30:00,6.71,6.75,6.71,6.74,169371.0,2.5935,2.6089,2.5935,2.6051,169371.0
2016-06-28 14:35:00,6.74,6.76,6.74,6.75,183786.0,2.6051,2.6128,2.6051,2.6089,183786.0
2016-06-28 14:40:00,6.74,6.75,6.73,6.74,31699.0,2.6051,2.6089,2.6012,2.6051,31699.0
2016-06-28 14:45:00,6.74,6.74,6.72,6.74,105511.0,2.6051,2.6051,2.5973,2.6051,105511.0
2016-06-28 14:50:00,6.73,6.77,6.73,6.76,306115.0,2.6012,2.6166,2.6012,2.6128,306115.0
2016-06-28 14:55:00,6.76,6.78,6.76,6.76,73169.0,2.6128,2.6205,2.6128,2.6128,73169.0
2016-06-28 15:00:00,6.77,6.78,6.75,6.78,93638.0,2.6166,2.6205,2.6089,2.6205,93638.0
2016-06-28 15:05:00,6.78,6.79,6.76,6.77,143439.0,2.6205,2.6244,2.6128,2.6166,143439.0
2016-06-28 15:10:00,6.77,6.8,6.77,6.79,130785.0,2.6166,2.6282,2.6166,2.6244,130785.0
2016-06-28 15:15:00,6.78,6.78,6.76,6.76,97968.0,2.6205,2.6205,2.6128,2.6128,97968.0
2016-06-28 15:20:00,6.77,6.77,6.76,6.76,44466.0,2.6166,2.6166,2.6128,2.6128,44466.0
2016-06-28 15:25:00,6.76,6.77,6.75,6.77,133346.0,2.6128,2.6166,2.6089,2.6166,133346.0
2016-06-28 15:30:00,6.77,6.78,6.76,6.76,278082.0,2.6166,2.6205,2.6128,2.6128,278082.0
2016-06-28 15:35:00,6.77,6.77,6.74,6.75,593230.0,2.6166,2.6166,2.6051,2.6089,593230.0
2016-06-28 15:40:00,6.76,6.76,6.75,6.75,258675.0,2.6128,2.6128,2.6089,2.6089,258675.0
2016-06-28 15:45:00,6.76,6.76,6.75,6.76,177362.0,2.6128,2.6128,2.6089,2.6128,177362.0
2016-06-28 15:50:00,6.75,6.79,6.75,6.77,757807.0,2.6089,2.6244,2.6089,2.6166,757807.0
2016-06-28 15:55:00,6.78,6.78,6.77,6.78,649394.0,2.6205,2.6205,2.6166,2.6205,649394.0
2016-06-29 09:30:00,6.98,7.0,6.93,7.0,723299.0,2.6978,2.7055,2.6785,2.7055,723299.0
2016-06-29 09:35:00,6.99,7.0,6.94,7.0,627118.0,2.7017,2.7055,2.6824,2.7055,627118.0
2016-06-29 09:40:00,6.99,7.04,6.96,7.04,857621.0,2.7017,2.721,2.6901,2.721,857621.0
2016-06-29 09:45:00,7.04,7.08,7.03,7.07,640770.0,2.721,2.7365,2.7171,2.7326,640770.0
2016-06-29 09:50:00,7.07,7.1,7.06,7.07,571879.0,2.7326,2.7442,2.7287,2.7326,571879.0
2016-06-29 09:55:00,7.07,7.08,7.04,7.04,267429.0,2.7326,2.7365,2.721,2.721,267429.0
2016-06-29 10:00:00,7.04,7.12,7.04,7.11,927288.0,2.721,2.7519,2.721,2.7481,927288.0
2016-06-29 10:05:00,7.11,7.12,7.09,7.1,517243.0,2.7481,2.7519,2.7403,2.7442,517243.0
2016-06-29 10:10:00,7.1,7.14,7.1,7.1,565701.0,2.7442,2.7597,2.7442,2.7442,565701.0
2016-06-29 10:15:00,7.11,7.14,7.1,7.14,330700.0,2.7481,2.7597,2.7442,2.7597,330700.0
2016-06-29 10:20:00,7.14,7.14,7.12,7.13,260531.0,2.7597,2.7597,2.7519,2.7558,260531.0
2016-06-29 10:25:00,7.13,7.14,7.11,7.11,321279.0,2.7558,2.7597,2.7481,2.7481,321279.0
2016-06-29 10:30:00,7.12,7.18,7.09,7.18,1094317.0,2.7519,2.7751,2.7403,2.7751,1094317.0
2016-06-29 10:35:00,7.18,7.2,7.14,7.15,551127.0,2.7751,2.7828,2.7597,2.7635,551127.0
2016-06-29 10:40:00,7.15,7.15,7.12,7.14,465035.0,2.7635,2.7635,2.7519,2.7597,465035.0
2016-06-29 10:45:00,7.14,7.16,7.13,7.15,530847.0,2.7597,2.7674,2.7558,2.7635,530847.0
2016-06-29 10:50:00,7.15,7.17,7.13,7.15,427168.0,2.7635,2.7713,2.7558,2.7635,427168.0
2016-06-29 10:55:00,7.15,7.2,7.15,7.2,935982.0,2.7635,2.7828,2.7635,2.7828,935982.0
2016-06-29 11:00:00,7.2,7.23,7.18,7.23,757368.0,2.7828,2.7944,2.7751,2.7944,757368.0
2016-06-29 11:05:00,7.23,7.24,7.18,7.19,405105.0,2.7944,2.7983,2.7751,2.779,405105.0
2016-06-29 11:10:00,7.19,7.22,7.18,7.21,330390.0,2.779,2.7906,2.7751,2.7867,330390.0
2016-06-29 11:15:00,7.21,7.24,7.2,7.23,359513.0,2.7867,2.7983,2.7828,2.7944,359513.0
2016-06-29 11:20:00,7.24,7.26,7.22,7.26,697906.0,2.7983,2.806,2.7906,2.806,697906.0
2016-06-29 11:25:00,7.26,7.27,7.24,7.27,413227.0,2.806,2.8099,2.7983,2.8099,413227.0
2016-06-29 11:30:00,7.27,7.28,7.25,7.26,477065.0,2.8099,2.8138,2.8022,2.806,477065.0
2016-06-29 11:35:00,7.26,7.27,7.24,7.25,242815.0,2.806,2.8099,2.7983,2.8022,242815.0
2016-06-29 11:40:00,7.26,7.26,7.22,7.23,429662.0,2.806,2.806,2.7906,2.7944,429662.0
2016-06-29 11:45:00,7.23,7.26,7.22,7.24,323853.0,2.7944,2.806,2.7906,2.7983,323853.0
2016-06-29 11:50:00,7.25,7.26,7.23,7.25,235312.0,2.8022,2.806,2.7944,2.8022,235312.0
2016-06-29 11:55:00,7.25,7.26,7.24,7.24,155072.0,2.8022,2.806,2.7983,2.7983,155072.0
2016-06-29 12:00:00,7.24,7.25,7.22,7.23,330672.0,2.7983,2.8022,2.7906,2.7944,330672.0
2016-06-29 12:05:00,7.23,7.25,7.22,7.24,133298.0,2.7944,2.8022,2.7906,2.7983,133298.0
2016-06-29 12:10:00,7.24,7.25,7.23,7.23,108859.0,2.7983,2.8022,2.7944,2.7944,108859.0
2016-06-29 12:15:00,7.23,7.24,7.22,7.23,150916.0,2.7944,2.7983,2.7906,2.7944,150916.0
2016-06-29 12:20:00,7.23,7.25,7.22,7.22,352248.0,2.7944,2.8022,2.7906,2.7906,352248.0
2016-06-29 12:25:00,7.23,7.24,7.21,7.23,436567.0,2.7944,2.7983,2.7867,2.7944,436567.0
2016-06-29 12:30:00,7.22,7.23,7.2,7.2,304519.0,2.7906,2.7944,2.7828,2.7828,304519.0
2016-06-29 12:35:00,7.21,7.23,7.2,7.22,190651.0,2.7867,2.7944,2.7828,2.7906,190651.0
2016-06-29 12:40:00,7.23,7.24,7.21,7.23,362534.0,2.7944,2.7983,2.7867,2.7944,362534.0
2016-06-29 12:45:00,7.23,7.23,7.2,7.21,271025.0,2.7944,2.7944,2.7828,2.7867,271025.0
2016-06-29 12:50:00,7.21,7.24,7.2,7.23,307867.0,2.7867,2.7983,2.7828,2.7944,307867.0
2016-06-29 12:55:00,7.23,7.24,7.22,7.22,265852.0,2.7944,2.7983,2.7906,2.7906,265852.0
2016-06-29 13:00:00,7.22,7.23,7.2,7.22,140127.0,2.7906,2.7944,2.7828,2.7906,140127.0
2016-06-29 13:05:00,7.22,7.22,7.2,7.2,111654.0,2.7906,2.7906,2.7828,2.7828,111654.0
2016-06-29 13:10:00,7.2,7.2,7.19,7.19,220165.0,2.7828,2.7828,2.779,2.779,220165.0
2016-06-29 13:15:00,7.19,7.2,7.17,7.2,158183.0,2.779,2.7828,2.7713,2.7828,158183.0
2016-06-29 13:20:00,7.2,7.22,7.19,7.2,171577.0,2.7828,2.7906,2.779,2.7828,171577.0
2016-06-29 13:25:00,7.2,7.21,7.16,7.17,608143.0,2.7828,2.7867,2.7674,2.7713,608143.0
2016-06-29 13:30:00,7.18,7.19,7.16,7.19,188758.0,2.7751,2.779,2.7674,2.779,188758.0
2016-06-29 13:35:00,7.18,7.2,7.18,7.18,161146.0,2.7751,2.7828,2.7751,2.7751,161146.0
2016-06-29 13:40:00,7.18,7.21,7.18,7.21,176610.0,2.7751,2.7867,2.7751,2.7867,176610.0
2016-06-29 13:45:00,7.2,7.21,7.19,7.2,102115.0,2.7828,2.7867,2.779,2.7828,102115.0
2016-06-29 13:50:00,7.19,7.2,7.18,7.19,145308.0,2.779,2.7828,2.7751,2.779,145308.0
2016-06-29 13:55:00,7.2,7.22,7.19,7.22,143231.0,2.7828,2.7906,2.779,2.7906,143231.0
2016-06-29 14:00:00,7.22,7.24,7.21,7.23,160418.0,2.7906,2.7983,2.7867,2.7944,160418.0
2016-06-29 14:05:00,7.23,7.24,7.21,7.23,163474.0,2.7944,2.7983,2.7867,2.7944,163474.0
2016-06-29 14:10:00,7.23,7.25,7.22,7.24,174772.0,2.7944,2.8022,2.7906,2.7983,174772.0
2016-06-29 14:15:00,7.24,7.25,7.23,7.24,143217.0,2.7983,2.8022,2.7944,2.7983,143217.0
2016-06-29 14:20:00,7.25,7.25,7.24,7.25,349293.0,2.8022,2.8022,2.7983,2.8022,349293.0
2016-06-29 14:25:00,7.25,7.25,7.22,7.23,202129.0,2.8022,2.8022,2.7906,2.7944,202129.0
2016-06-29 14:30:00,7.23,7.23,7.21,7.22,135800.0,2.7944,2.7944,2.7867,2.7906,135800.0
2016-06-29 14:35:00,7.22,7.24,7.22,7.22,140454.0,2.7906,2.7983,2.7906,2.7906,140454.0
2016-06-29 14:40:00,7.23,7.23,7.21,7.22,217060.0,2.7944,2.7944,2.7867,2.7906,217060.0
2016-06-29 14:45:00,7.22,7.24,7.21,7.21,242492.0,2.7906,2.7983,2.7867,2.7867,242492.0
2016-06-29 14:50:00,7.22,7.22,7.2,7.21,114237.0,2.7906,2.7906,2.7828,2.7867,114237.0
2016-06-29 14:55:00,7.21,7.21,7.19,7.2,389110.0,2.7867,2.7867,2.779,2.7828,389110.0
2016-06-29 15:00:00,7.21,7.22,7.2,7.22,98380.0,2.7867,2.7906,2.7828,2.7906,98380.0
2016-06-29 15:05:00,7.21,7.22,7.2,7.21,140776.0,2.7867,2.7906,2.7828,2.7867,140776.0
2016-06-29 15:10:00,7.21,7.21,7.2,7.2,124967.0,2.7867,2.7867,2.7828,2.7828,124967.0
2016-06-29 15:15:00,7.21,7.21,7.2,7.21,180111.0,2.7867,2.7867,2.7828,2.7867,180111.0
2016-06-29 15:20:00,7.21,7.21,7.19,7.2,331487.0,2.7867,2.7867,2.779,2.7828,331487.0
2016-06-29 15:25:00,7.2,7.21,7.19,7.21,258836.0,2.7828,2.7867,2.779,2.7867,258836.0
2016-06-29 15:30:00,7.21,7.21,7.18,7.2,509240.0,2.7867,2.7867,2.7751,2.7828,509240.0
2016-06-29 15:35:00,7.2,7.2,7.18,7.18,183890.0,2.7828,2.7828,2.7751,2.7751,183890.0
2016-06-29 15:40:00,7.18,7.19,7.17,7.17,447635.0,2.7751,2.779,2.7713,2.7713,447635.0
2016-06-29 15:45:00,7.17,7.19,7.17,7.18,435172.0,2.7713,2.779,2.7713,2.7751,435172.0
2016-06-29 15:50:00,7.19,7.2,7.18,7.18,645118.0,2.779,2.7828,2.7751,2.7751,645118.0
2016-06-29 15:55:00,7.18,7.19,7.17,7.17,868852.0,2.7751,2.779,2.7713,2.7713,868852.0
2016-06-30 09:30:00,7.12,7.15,7.08,7.11,549221.0,2.7519,2.7635,2.7365,2.7481,549221.0
2016-06-30 09:35:00,7.11,7.13,7.07,7.12,472012.0,2.7481,2.7558,2.7326,2.7519,472012.0
2016-06-30 09:40:00,7.12,7.14,7.04,7.08,467776.0,2.7519,2.7597,2.721,2.7365,467776.0
2016-06-30 09:45:00,7.07,7.09,7.03,7.06,475107.0,2.7326,2.7403,2.7171,2.7287,475107.0
2016-06-30 09:50:00,7.06,7.07,7.02,7.02,285463.0,2.7287,2.7326,2.7133,2.7133,285463.0
2016-06-30 09:55:00,7.02,7.03,6.99,7.03,376130.0,2.7133,2.7171,2.7017,2.7171,376130.0
2016-06-30 10:00:00,7.04,7.08,7.02,7.06,246736.0,2.721,2.7365,2.7133,2.7287,246736.0
2016-06-30 10:05:00,7.07,7.08,7.03,7.04,209080.0,2.7326,2.7365,2.7171,2.721,209080.0
2016-06-30 10:10:00,7.04,7.07,7.03,7.07,151696.0,2.721,2.7326,2.7171,2.7326,151696.0
2016-06-30 10:15:00,7.07,7.09,7.05,7.06,187135.0,2.7326,2.7403,2.7249,2.7287,187135.0
2016-06-30 10:20:00,7.06,7.08,7.05,7.07,302774.0,2.7287,2.7365,2.7249,2.7326,302774.0
2016-06-30 10:25:00,7.07,7.07,7.04,7.06,188629.0,2.7326,2.7326,2.721,2.7287,188629.0
2016-06-30 10:30:00,7.06,7.09,7.06,7.06,140224.0,2.7287,2.7403,2.7287,2.7287,140224.0
2016-06-30 10:35:00,7.06,7.08,7.05,7.07,114463.0,2.7287,2.7365,2.7249,2.7326,114463.0
2016-06-30 10:40:00,7.07,7.09,7.06,7.09,222491.0,2.7326,2.7403,2.7287,2.7403,222491.0
2016-06-30 10:45:00,7.08,7.13,7.08,7.12,254422.0,2.7365,2.7558,2.7365,2.7519,254422.0
2016-06-30 10:50:00,7.12,7.14,7.11,7.12,124160.0,2.7519,2.7597,2.7481,2.7519,124160.0
2016-06-30 10:55:00,7.12,7.16,7.12,7.14,276327.0,2.7519,2.7674,2.7519,2.7597,276327.0
2016-06-30 11:00:00,7.14,7.15,7.1,7.13,200702.0,2.7597,2.7635,2.7442,2.7558,200702.0
2016-06-30 11:05:00,7.13,7.16,7.12,7.15,146018.0,2.7558,2.7674,2.7519,2.7635,146018.0
2016-06-30 11:10:00,7.16,7.17,7.14,7.16,316611.0,2.7674,2.7713,2.7597,2.7674,316611.0
2016-06-30 11:15:00,7.17,7.17,7.13,7.14,232094.0,2.7713,2.7713,2.7558,2.7597,232094.0
2016-06-30 11:20:00,7.15,7.15,7.12,7.13,86232.0,2.7635,2.7635,2.7519,2.7558,86232.0
2016-06-30 11:25:00,7.13,7.16,7.1,7.15,155301.0,2.7558,2.7674,2.7442,2.7635,155301.0
2016-06-30 11:30:00,7.15,7.17,7.14,7.16,287781.0,2.7635,2.7713,2.7597,2.7674,287781.0
2016-06-30 11:35:00,7.17,7.17,7.13,7.14,142582.0,2.7713,2.7713,2.7558,2.7597,142582.0
2016-06-30 11:40:00,7.14,7.14,7.11,7.12,182639.0,2.7597,2.7597,2.7481,2.7519,182639.0
2016-06-30 11:45:00,7.12,7.14,7.12,7.13,101225.0,2.7519,2.7597,2.7519,2.7558,101225.0
2016-06-30 11:50:00,7.13,7.15,7.12,7.13,132648.0,2.7558,2.7635,2.7519,2.7558,132648.0
2016-06-30 11:55:00,7.13,7.14,7.11,7.12,208959.0,2.7558,2.7597,2.7481,2.7519,208959.0
2016-06-30 12:00:00,7.12,7.16,7.12,7.13,286843.0,2.7519,2.7674,2.7519,2.7558,286843.0
2016-06-30 12:05:00,7.13,7.14,7.11,7.13,301933.0,2.7558,2.7597,2.7481,2.7558,301933.0
2016-06-30 12:10:00,7.12,7.16,7.12,7.15,127357.0,2.7519,2.7674,2.7519,2.7635,127357.0
2016-06-30 12:15:00,7.15,7.17,7.14,7.17,168665.0,2.7635,2.7713,2.7597,2.7713,168665.0
2016-06-30 12:20:00,7.17,7.19,7.16,7.19,211082.0,2.7713,2.779,2.7674,2.779,211082.0
2016-06-30 12:25:00,7.19,7.21,7.18,7.2,513826.0,2.779,2.7867,2.7751,2.7828,513826.0
2016-06-30 12:30:00,7.2,7.23,7.19,7.22,177707.0,2.7828,2.7944,2.779,2.7906,177707.0
2016-06-30 12:35:00,7.21,7.23,7.2,7.23,169091.0,2.7867,2.7944,2.7828,2.7944,169091.0
2016-06-30 12:40:00,7.23,7.23,7.2,7.2,209953.0,2.7944,2.7944,2.7828,2.7828,209953.0
2016-06-30 12:45:00,7.2,7.21,7.19,7.21,89636.0,2.7828,2.7867,2.779,2.7867,89636.0
2016-06-30 12:50:00,7.21,7.23,7.2,7.21,146198.0,2.7867,2.7944,2.7828,2.7867,146198.0
2016-06-30 12:55:00,7.21,7.23,7.2,7.23,124264.0,2.7867,2.7944,2.7828,2.7944,124264.0
2016-06-30 13:00:00,7.23,7.23,7.2,7.21,79738.0,2.7944,2.7944,2.7828,2.7867,79738.0
2016-06-30 13:05:00,7.2,7.21,7.18,7.19,111063.0,2.7828,2.7867,2.7751,2.779,111063.0
2016-06-30 13:10:00,7.19,7.19,7.16,7.18,140394.0,2.779,2.779,2.7674,2.7751,140394.0
2016-06-30 13:15:00,7.17,7.19,7.17,7.18,75417.0,2.7713,2.779,2.7713,2.7751,75417.0
2016-06-30 13:20:00,7.18,7.19,7.17,7.17,33008.0,2.7751,2.779,2.7713,2.7713,33008.0
2016-06-30 13:25:00,7.17,7.18,7.14,7.15,102917.0,2.7713,2.7751,2.7597,2.7635,102917.0
2016-06-30 13:30:00,7.15,7.16,7.14,7.15,76501.0,2.7635,2.7674,2.7597,2.7635,76501.0
2016-06-30 13:35:00,7.16,7.18,7.15,7.16,118502.0,2.7674,2.7751,2.7635,2.7674,118502.0
2016-06-30 13:40:00,7.16,7.17,7.14,7.15,87169.0,2.7674,2.7713,2.7597,2.7635,87169.0
2016-06-30 13:45:00,7.16,7.16,7.14,7.14,24550.0,2.7674,2.7674,2.7597,2.7597,24550.0
2016-06-30 13:50:00,7.14,7.16,7.14,7.15,54433.0,2.7597,2.7674,2.7597,2.7635,54433.0
2016-06-30 13:55:00,7.15,7.17,7.14,7.17,198678.0,2.7635,2.7713,2.7597,2.7713,198678.0
2016-06-30 14:00:00,7.17,7.19,7.16,7.18,216132.0,2.7713,2.779,2.7674,2.7751,216132.0
2016-06-30 14:05:00,7.18,7.2,7.17,7.19,126807.0,2.7751,2.7828,2.7713,2.779,126807.0
2016-06-30 14:10:00,7.19,7.21,7.18,7.2,160243.0,2.779,2.7867,2.7751,2.7828,160243.0
2016-06-30 14:15:00,7.2,7.22,7.19,7.21,156390.0,2.7828,2.7906,2.779,2.7867,156390.0
2016-06-30 14:20:00,7.21,7.23,7.2,7.2,96399.0,2.7867,2.7944,2.7828,2.7828,96399.0
2016-06-30 14:25:00,7.2,7.2,7.14,7.15,247821.0,2.7828,2.7828,2.7597,2.7635,247821.0
2016-06-30 14:30:00,7.16,7.17,7.15,7.15,114850.0,2.7674,2.7713,2.7635,2.7635,114850.0
2016-06-30 14:35:00,7.16,7.18,7.15,7.18,61287.0,2.7674,2.7751,2.7635,2.7751,61287.0
2016-06-30 14:40:00,7.18,7.18,7.13,7.15,376182.0,2.7751,2.7751,2.7558,2.7635,376182.0
2016-06-30 14:45:00,7.14,7.15,7.12,7.12,206105.0,2.7597,2.7635,2.7519,2.7519,206105.0
2016-06-30 14:50:00,7.13,7.15,7.12,7.15,135064.0,2.7558,2.7635,2.7519,2.7635,135064.0
2016-06-30 14:55:00,7.15,7.16,7.13,7.15,125582.0,2.7635,2.7674,2.7558,2.7635,125582.0
2016-06-30 15:00:00,7.15,7.16,7.13,7.15,137832.0,2.7635,2.7674,2.7558,2.7635,137832.0
2016-06-30 15:05:00,7.15,7.16,7.12,7.13,101945.0,2.7635,2.7674,2.7519,2.7558,101945.0
2016-06-30 15:10:00,7.13,7.14,7.11,7.12,198038.0,2.7558,2.7597,2.7481,2.7519,198038.0
2016-06-30 15:15:00,7.12,7.13,7.1,7.12,211851.0,2.7519,2.7558,2.7442,2.7519,211851.0
2016-06-30 15:20:00,7.12,7.12,7.1,7.11,152118.0,2.7519,2.7519,2.7442,2.7481,152118.0
2016-06-30 15:25:00,7.11,7.14,7.11,7.14,240205.0,2.7481,2.7597,2.7481,2.7597,240205.0
2016-06-30 15:30:00,7.14,7.15,7.12,7.15,194076.0,2.7597,2.7635,2.7519,2.7635,194076.0
2016-06-30 15:35:00,7.15,7.15,7.12,7.12,193236.0,2.7635,2.7635,2.7519,2.7519,193236.0
2016-06-30 15:40:00,7.13,7.14,7.12,7.13,359472.0,2.7558,2.7597,2.7519,2.7558,359472.0
2016-06-30 15:45:00,7.13,7.14,7.12,7.14,412706.0,2.7558,2.7597,2.7519,2.7597,412706.0
2016-06-30 15:50:00,7.14,7.15,7.14,7.15,314417.0,2.7597,2.7635,2.7597,2.7635,314417.0
2016-06-30 15:55:00,7.15,7.16,7.14,7.16,1409038.0,2.7635,2.7674,2.7597,2.7674,1409038.0
2016-07-01 09:30:00,7.14,7.25,7.13,7.25,634632.0,2.7597,2.8022,2.7558,2.8022,634632.0
2016-07-01 09:35:00,7.25,7.28,7.2,7.26,580205.0,2.8022,2.8138,2.7828,2.806,580205.0
2016-07-01 09:40:00,7.26,7.31,7.25,7.31,366476.0,2.806,2.8254,2.8022,2.8254,366476.0
2016-07-01 09:45:00,7.31,7.35,7.3,7.34,466466.0,2.8254,2.8408,2.8215,2.837,466466.0
2016-07-01 09:50:00,7.35,7.35,7.29,7.3,675950.0,2.8408,2.8408,2.8176,2.8215,675950.0
2016-07-01 09:55:00,7.29,7.34,7.29,7.33,365919.0,2.8176,2.837,2.8176,2.8331,365919.0
2016-07-01 10:00:00,7.33,7.36,7.32,7.34,428115.0,2.8331,2.8447,2.8292,2.837,428115.0
2016-07-01 10:05:00,7.34,7.36,7.32,7.36,272285.0,2.837,2.8447,2.8292,2.8447,272285.0
2016-07-01 10:10:00,7.36,7.37,7.33,7.36,240088.0,2.8447,2.8486,2.8331,2.8447,240088.0
2016-07-01 10:15:00,7.36,7.41,7.35,7.4,562480.0,2.8447,2.864,2.8408,2.8601,562480.0
2016-07-01 10:20:00,7.4,7.43,7.39,7.43,812017.0,2.8601,2.8717,2.8563,2.8717,812017.0
2016-07-01 10:25:00,7.43,7.45,7.42,7.44,433721.0,2.8717,2.8795,2.8679,2.8756,433721.0
2016-07-01 10:30:00,7.44,7.44,7.38,7.39,527427.0,2.8756,2.8756,2.8524,2.8563,527427.0
2016-07-01 10:35:00,7.39,7.46,7.38,7.45,626398.0,2.8563,2.8833,2.8524,2.8795,626398.0
2016-07-01 10:40:00,7.45,7.49,7.44,7.49,595146.0,2.8795,2.8949,2.8756,2.8949,595146.0
2016-07-01 10:45:00,7.49,7.51,7.48,7.51,1338650.0,2.8949,2.9027,2.8911,2.9027,1338650.0
2016-07-01 10:50:00,7.51,7.52,7.49,7.5,495128.0,2.9027,2.9065,2.8949,2.8988,495128.0
2016-07-01 10:55:00,7.49,7.5,7.47,7.48,349722.0,2.8949,2.8988,2.8872,2.8911,349722.0
2016-07-01 11:00:00,7.47,7.48,7.46,7.48,340768.0,2.8872,2.8911,2.8833,2.8911,340768.0
2016-07-01 11:05:00,7.47,7.49,7.44,7.45,336399.0,2.8872,2.8949,2.8756,2.8795,336399.0
2016-07-01 11:10:00,7.45,7.45,7.39,7.41,619208.0,2.8795,2.8795,2.8563,2.864,619208.0
2016-07-01 11:15:00,7.41,7.42,7.4,7.4,222857.0,2.864,2.8679,2.8601,2.8601,222857.0
2016-07-01 11:20:00,7.41,7.43,7.4,7.41,943709.0,2.864,2.8717,2.8601,2.864,943709.0
2016-07-01 11:25:00,7.4,7.43,7.4,7.42,330477.0,2.8601,2.8717,2.8601,2.8679,330477.0
2016-07-01 11:30:00,7.42,7.42,7.36,7.4,614987.0,2.8679,2.8679,2.8447,2.8601,614987.0
2016-07-01 11:35:00,7.41,7.42,7.39,7.4,415768.0,2.864,2.8679,2.8563,2.8601,415768.0
2016-07-01 11:40:00,7.4,7.4,7.38,7.4,203772.0,2.8601,2.8601,2.8524,2.8601,203772.0
2016-07-01 11:45:00,7.4,7.42,7.39,7.42,106072.0,2.8601,2.8679,2.8563,2.8679,106072.0
2016-07-01 11:50:00,7.41,7.44,7.41,7.42,217107.0,2.864,2.8756,2.864,2.8679,217107.0
2016-07-01 11:55:00,7.42,7.44,7.41,7.43,161543.0,2.8679,2.8756,2.864,2.8717,161543.0
2016-07-01 12:00:00,7.43,7.46,7.43,7.44,199220.0,2.8717,2.8833,2.8717,2.8756,199220.0
2016-07-01 12:05:00,7.44,7.45,7.42,7.42,207825.0,2.8756,2.8795,2.8679,2.8679,207825.0
2016-07-01 12:10:00,7.43,7.43,7.41,7.41,159679.0,2.8717,2.8717,2.864,2.864,159679.0
2016-07-01 12:15:00,7.41,7.42,7.4,7.42,324473.0,2.864,2.8679,2.8601,2.8679,324473.0
2016-07-01 12:20:00,7.42,7.44,7.41,7.42,204628.0,2.8679,2.8756,2.864,2.8679,204628.0
2016-07-01 12:25:00,7.42,7.42,7.38,7.41,281957.0,2.8679,2.8679,2.8524,2.864,281957.0
2016-07-01 12:30:00,7.41,7.42,7.4,7.41,86109.0,2.864,2.8679,2.8601,2.864,86109.0
2016-07-01 12:35:00,7.41,7.43,7.41,7.43,38492.0,2.864,2.8717,2.864,2.8717,38492.0
2016-07-01 12:40:00,7.42,7.44,7.41,7.44,272539.0,2.8679,2.8756,2.864,2.8756,272539.0
2016-07-01 12:45:00,7.44,7.45,7.43,7.45,184989.0,2.8756,2.8795,2.8717,2.8795,184989.0
2016-07-01 12:50:00,7.45,7.47,7.44,7.46,365049.0,2.8795,2.8872,2.8756,2.8833,365049.0
2016-07-01 12:55:00,7.46,7.47,7.43,7.45,209000.0,2.8833,2.8872,2.8717,2.8795,209000.0
2016-07-01 13:00:00,7.45,7.46,7.43,7.44,151715.0,2.8795,2.8833,2.8717,2.8756,151715.0
2016-07-01 13:05:00,7.44,7.44,7.42,7.43,288929.0,2.8756,2.8756,2.8679,2.8717,288929.0
2016-07-01 13:10:00,7.44,7.44,7.43,7.43,118451.0,2.8756,2.8756,2.8717,2.8717,118451.0
2016-07-01 13:15:00,7.43,7.45,7.43,7.44,272521.0,2.8717,2.8795,2.8717,2.8756,272521.0
2016-07-01 13:20:00,7.45,7.46,7.44,7.46,195688.0,2.8795,2.8833,2.8756,2.8833,195688.0
2016-07-01 13:25:00,7.46,7.46,7.45,7.46,183925.0,2.8833,2.8833,2.8795,2.8833,183925.0
2016-07-01 13:30:00,7.45,7.48,7.45,7.48,403464.0,2.8795,2.8911,2.8795,2.8911,403464.0
2016-07-01 13:35:00,7.48,7.48,7.46,7.47,157209.0,2.8911,2.8911,2.8833,2.8872,157209.0
2016-07-01 13:40:00,7.46,7.48,7.46,7.46,188912.0,2.8833,2.8911,2.8833,2.8833,188912.0
2016-07-01 13:45:00,7.47,7.47,7.45,7.46,63396.0,2.8872,2.8872,2.8795,2.8833,63396.0
2016-07-01 13:50:00,7.46,7.47,7.45,7.46,77485.0,2.8833,2.8872,2.8795,2.8833,77485.0
2016-07-01 13:55:00,7.46,7.48,7.45,7.48,92195.0,2.8833,2.8911,2.8795,2.8911,92195.0
2016-07-01 14:00:00,7.48,7.5,7.47,7.5,193829.0,2.8911,2.8988,2.8872,2.8988,193829.0
2016-07-01 14:05:00,7.49,7.5,7.47,7.49,231719.0,2.8949,2.8988,2.8872,2.8949,231719.0
2016-07-01 14:10:00,7.48,7.5,7.47,7.47,118236.0,2.8911,2.8988,2.8872,2.8872,118236.0
2016-07-01 14:15:00,7.48,7.49,7.47,7.48,154113.0,2.8911,2.8949,2.8872,2.8911,154113.0
2016-07-01 14:20:00,7.48,7.5,7.47,7.49,51359.0,2.8911,2.8988,2.8872,2.8949,51359.0
2016-07-01 14:25:00,7.48,7.49,7.46,7.49,164204.0,2.8911,2.8949,2.8833,2.8949,164204.0
2016-07-01 14:30:00,7.49,7.49,7.47,7.49,67125.0,2.8949,2.8949,2.8872,2.8949,67125.0
2016-07-01 14:35:00,7.49,7.5,7.48,7.5,86766.0,2.8949,2.8988,2.8911,2.8988,86766.0
2016-07-01 14:40:00,7.49,7.49,7.46,7.46,146901.0,2.8949,2.8949,2.8833,2.8833,146901.0
2016-07-01 14:45:00,7.46,7.48,7.46,7.47,173649.0,2.8833,2.8911,2.8833,2.8872,173649.0
2016-07-01 14:50:00,7.48,7.49,7.46,7.49,104930.0,2.8911,2.8949,2.8833,2.8949,104930.0
2016-07-01 14:55:00,7.48,7.49,7.47,7.49,100546.0,2.8911,2.8949,2.8872,2.8949,100546.0
2016-07-01 15:00:00,7.49,7.49,7.46,7.46,138490.0,2.8949,2.8949,2.8833,2.8833,138490.0
2016-07-01 15:05:00,7.46,7.49,7.46,7.46,148140.0,2.8833,2.8949,2.8833,2.8833,148140.0
2016-07-01 15:10:00,7.46,7.47,7.46,7.46,99614.0,2.8833,2.8872,2.8833,2.8833,99614.0
2016-07-01 15:15:00,7.46,7.49,7.46,7.48,261308.0,2.8833,2.8949,2.8833,2.8911,261308.0
2016-07-01 15:20:00,7.49,7.5,7.47,7.49,241504.0,2.8949,2.8988,2.8872,2.8949,241504.0
2016-07-01 15:25:00,7.49,7.5,7.48,7.49,182627.0,2.8949,2.8988,2.8911,2.8949,182627.0
2016-07-01 15:30:00,7.49,7.5,7.48,7.5,87586.0,2.8949,2.8988,2.8911,2.8988,87586.0
2016-07-01 15:35:00,7.5,7.51,7.49,7.49,864751.0,2.8988,2.9027,2.8949,2.8949,864751.0
2016-07-01 15:40:00,7.5,7.52,7.49,7.51,238911.0,2.8988,2.9065,2.8949,2.9027,238911.0
2016-07-01 15:45:00,7.51,7.52,7.48,7.49,303147.0,2.9027,2.9065,2.8911,2.8949,303147.0
2016-07-01 15:50:00,7.49,7.49,7.48,7.48,508343.0,2.8949,2.8949,2.8911,2.8911,508343.0
2016-07-01 15:55:00,7.48,7.49,7.47,7.47,764875.0,2.8911,2.8949,2.8872,2.8872,764875.0
2016-07-05 09:30:00,7.06,7.11,7.06,7.1,1297715.0,2.7287,2.7481,2.7287,2.7442,1297715.0
2016-07-05 09:35:00,7.1,7.13,7.06,7.11,596118.0,2.7442,2.7558,2.7287,2.7481,596118.0
2016-07-05 09:40:00,7.11,7.12,7.07,7.08,1083622.0,2.7481,2.7519,2.7326,2.7365,1083622.0
2016-07-05 09:45:00,7.07,7.08,7.02,7.03,727881.0,2.7326,2.7365,2.7133,2.7171,727881.0
2016-07-05 09:50:00,7.03,7.03,6.97,6.98,661894.0,2.7171,2.7171,2.694,2.6978,661894.0
2016-07-05 09:55:00,6.97,6.99,6.96,6.97,570360.0,2.694,2.7017,2.6901,2.694,570360.0
2016-07-05 10:00:00,6.98,6.98,6.92,6.94,514639.0,2.6978,2.6978,2.6746,2.6824,514639.0
2016-07-05 10:05:00,6.94,6.96,6.91,6.95,507158.0,2.6824,2.6901,2.6708,2.6862,507158.0
2016-07-05 10:10:00,6.95,6.95,6.89,6.92,695289.0,2.6862,2.6862,2.663,2.6746,695289.0
2016-07-05 10:15:00,6.92,6.93,6.88,6.89,436859.0,2.6746,2.6785,2.6592,2.663,436859.0
2016-07-05 10:20:00,6.89,6.9,6.86,6.89,340517.0,2.663,2.6669,2.6514,2.663,340517.0
2016-07-05 10:25:00,6.89,6.9,6.86,6.88,393104.0,2.663,2.6669,2.6514,2.6592,393104.0
2016-07-05 10:30:00,6.88,6.92,6.87,6.9,384110.0,2.6592,2.6746,2.6553,2.6669,384110.0
2016-07-05 10:35:00,6.91,6.91,6.86,6.88,269555.0,2.6708,2.6708,2.6514,2.6592,269555.0
2016-07-05 10:40:00,6.88,6.89,6.86,6.87,406506.0,2.6592,2.663,2.6514,2.6553,406506.0
2016-07-05 10:45:00,6.86,6.88,6.84,6.85,397151.0,2.6514,2.6592,2.6437,2.6476,397151.0
2016-07-05 10:50:00,6.85,6.85,6.83,6.84,267109.0,2.6476,2.6476,2.6398,2.6437,267109.0
2016-07-05 10:55:00,6.83,6.86,6.83,6.85,334760.0,2.6398,2.6514,2.6398,2.6476,334760.0
2016-07-05 11:00:00,6.85,6.86,6.83,6.83,428894.0,2.6476,2.6514,2.6398,2.6398,428894.0
2016-07-05 11:05:00,6.83,6.84,6.81,6.83,328954.0,2.6398,2.6437,2.6321,2.6398,328954.0
2016-07-05 11:10:00,6.83,6.83,6.8,6.81,247197.0,2.6398,2.6398,2.6282,2.6321,247197.0
2016-07-05 11:15:00,6.81,6.86,6.8,6.84,442100.0,2.6321,2.6514,2.6282,2.6437,442100.0
2016-07-05 11:20:00,6.85,6.87,6.82,6.85,311164.0,2.6476,2.6553,2.636,2.6476,311164.0
2016-07-05 11:25:00,6.84,6.89,6.84,6.87,310595.0,2.6437,2.663,2.6437,2.6553,310595.0
2016-07-05 11:30:00,6.87,6.88,6.85,6.88,129423.0,2.6553,2.6592,2.6476,2.6592,129423.0
2016-07-05 11:35:00,6.87,6.88,6.84,6.86,211666.0,2.6553,2.6592,2.6437,2.6514,211666.0
2016-07-05 11:40:00,6.86,6.87,6.84,6.86,259994.0,2.6514,2.6553,2.6437,2.6514,259994.0
2016-07-05 11:45:00,6.85,6.86,6.84,6.84,156163.0,2.6476,2.6514,2.6437,2.6437,156163.0
2016-07-05 11:50:00,6.84,6.86,6.84,6.86,179994.0,2.6437,2.6514,2.6437,2.6514,179994.0
2016-07-05 11:55:00,6.86,6.87,6.85,6.86,148901.0,2.6514,2.6553,2.6476,2.6514,148901.0
2016-07-05 12:00:00,6.86,6.87,6.85,6.86,117690.0,2.6514,2.6553,2.6476,2.6514,117690.0
2016-07-05 12:05:00,6.86,6.87,6.85,6.86,221844.0,2.6514,2.6553,2.6476,2.6514,221844.0
2016-07-05 12:10:00,6.86,6.87,6.85,6.86,99481.0,2.6514,2.6553,2.6476,2.6514,99481.0
2016-07-05 12:15:00,6.87,6.88,6.86,6.88,80019.0,2.6553,2.6592,2.6514,2.6592,80019.0
2016-07-05 12:20:00,6.88,6.9,6.87,6.89,122994.0,2.6592,2.6669,2.6553,2.663,122994.0
2016-07-05 12:25:00,6.89,6.9,6.88,6.9,177124.0,2.663,2.6669,2.6592,2.6669,177124.0
2016-07-05 12:30:00,6.9,6.92,6.89,6.89,473396.0,2.6669,2.6746,2.663,2.663,473396.0
2016-07-05 12:35:00,6.9,6.9,6.87,6.88,229469.0,2.6669,2.6669,2.6553,2.6592,229469.0
2016-07-05 12:40:00,6.88,6.88,6.87,6.88,61511.0,2.6592,2.6592,2.6553,2.6592,61511.0
2016-07-05 12:45:00,6.87,6.88,6.86,6.87,172308.0,2.6553,2.6592,2.6514,2.6553,172308.0
2016-07-05 12:50:00,6.87,6.87,6.84,6.87,449155.0,2.6553,2.6553,2.6437,2.6553,449155.0
2016-07-05 12:55:00,6.87,6.87,6.85,6.85,130551.0,2.6553,2.6553,2.6476,2.6476,130551.0
2016-07-05 13:00:00,6.85,6.87,6.84,6.87,86178.0,2.6476,2.6553,2.6437,2.6553,86178.0
2016-07-05 13:05:00,6.86,6.87,6.85,6.87,139703.0,2.6514,2.6553,2.6476,2.6553,139703.0
2016-07-05 13:10:00,6.87,6.87,6.84,6.85,173246.0,2.6553,2.6553,2.6437,2.6476,173246.0
2016-07-05 13:15:00,6.85,6.85,6.83,6.83,63929.0,2.6476,2.6476,2.6398,2.6398,63929.0
2016-07-05 13:20:00,6.83,6.86,6.83,6.85,128271.0,2.6398,2.6514,2.6398,2.6476,128271.0
2016-07-05 13:25:00,6.85,6.87,6.84,6.86,139905.0,2.6476,2.6553,2.6437,2.6514,139905.0
2016-07-05 13:30:00,6.87,6.87,6.86,6.87,17211.0,2.6553,2.6553,2.6514,2.6553,17211.0
2016-07-05 13:35:00,6.87,6.87,6.85,6.86,247661.0,2.6553,2.6553,2.6476,2.6514,247661.0
2016-07-05 13:40:00,6.86,6.86,6.85,6.86,42800.0,2.6514,2.6514,2.6476,2.6514,42800.0
2016-07-05 13:45:00,6.86,6.86,6.85,6.86,12065.0,2.6514,2.6514,2.6476,2.6514,12065.0
2016-07-05 13:50:00,6.86,6.86,6.82,6.82,339724.0,2.6514,2.6514,2.636,2.636,339724.0
2016-07-05 13:55:00,6.82,6.84,6.81,6.84,133675.0,2.636,2.6437,2.6321,2.6437,133675.0
2016-07-05 14:00:00,6.84,6.86,6.83,6.86,63692.0,2.6437,2.6514,2.6398,2.6514,63692.0
2016-07-05 14:05:00,6.85,6.86,6.85,6.86,58653.0,2.6476,2.6514,2.6476,2.6514,58653.0
2016-07-05 14:10:00,6.86,6.87,6.85,6.87,109959.0,2.6514,2.6553,2.6476,2.6553,109959.0
2016-07-05 14:15:00,6.87,6.89,6.87,6.87,299321.0,2.6553,2.663,2.6553,2.6553,299321.0
2016-07-05 14:20:00,6.87,6.88,6.85,6.85,119823.0,2.6553,2.6592,2.6476,2.6476,119823.0
2016-07-05 14:25:00,6.86,6.88,6.85,6.88,157969.0,2.6514,2.6592,2.6476,2.6592,157969.0
2016-07-05 14:30:00,6.88,6.88,6.85,6.85,435121.0,2.6592,2.6592,2.6476,2.6476,435121.0
2016-07-05 14:35:00,6.85,6.86,6.83,6.83,121975.0,2.6476,2.6514,2.6398,2.6398,121975.0
2016-07-05 14:40:00,6.84,6.85,6.83,6.85,175419.0,2.6437,2.6476,2.6398,2.6476,175419.0
2016-07-05 14:45:00,6.84,6.86,6.84,6.85,105210.0,2.6437,2.6514,2.6437,2.6476,105210.0
2016-07-05 14:50:00,6.85,6.85,6.83,6.83,192069.0,2.6476,2.6476,2.6398,2.6398,192069.0
2016-07-05 14:55:00,6.83,6.89,6.83,6.89,947327.0,2.6398,2.663,2.6398,2.663,947327.0
2016-07-05 15:00:00,6.88,6.9,6.88,6.89,151798.0,2.6592,2.6669,2.6592,2.663,151798.0
2016-07-05 15:05:00,6.89,6.89,6.87,6.88,158267.0,2.663,2.663,2.6553,2.6592,158267.0
2016-07-05 15:10:00,6.88,6.89,6.86,6.89,264551.0,2.6592,2.663,2.6514,2.663,264551.0
2016-07-05 15:15:00,6.89,6.9,6.87,6.88,258303.0,2.663,2.6669,2.6553,2.6592,258303.0
2016-07-05 15:20:00,6.89,6.9,6.88,6.88,527836.0,2.663,2.6669,2.6592,2.6592,527836.0
2016-07-05 15:25:00,6.89,6.89,6.88,6.88,105498.0,2.663,2.663,2.6592,2.6592,105498.0
2016-07-05 15:30:00,6.89,6.91,6.88,6.91,503948.0,2.663,2.6708,2.6592,2.6708,503948.0
2016-07-05 15:35:00,6.91,6.92,6.9,6.9,292974.0,2.6708,2.6746,2.6669,2.6669,292974.0
2016-07-05 15:40:00,6.9,6.91,6.9,6.91,117506.0,2.6669,2.6708,2.6669,2.6708,117506.0
2016-07-05 15:45:00,6.91,6.92,6.89,6.89,435793.0,2.6708,2.6746,2.663,2.663,435793.0
2016-07-05 15:50:00,6.89,6.9,6.86,6.86,668164.0,2.663,2.6669,2.6514,2.6514,668164.0
2016-07-05 15:55:00,6.87,6.88,6.86,6.87,750241.0,2.6553,2.6592,2.6514,2.6553,750241.0
2016-07-06 09:30:00,6.74,6.75,6.67,6.68,618367.0,2.6051,2.6089,2.578,2.5819,618367.0
2016-07-06 09:35:00,6.69,6.71,6.66,6.69,655798.0,2.5857,2.5935,2.5741,2.5857,655798.0
2016-07-06 09:40:00,6.69,6.7,6.66,6.69,309395.0,2.5857,2.5896,2.5741,2.5857,309395.0
2016-07-06 09:45:00,6.7,6.78,6.68,6.76,487228.0,2.5896,2.6205,2.5819,2.6128,487228.0
2016-07-06 09:50:00,6.76,6.8,6.74,6.75,477042.0,2.6128,2.6282,2.6051,2.6089,477042.0
2016-07-06 09:55:00,6.76,6.79,6.72,6.76,439682.0,2.6128,2.6244,2.5973,2.6128,439682.0
2016-07-06 10:00:00,6.76,6.81,6.75,6.79,571938.0,2.6128,2.6321,2.6089,2.6244,571938.0
2016-07-06 10:05:00,6.79,6.8,6.71,6.72,555684.0,2.6244,2.6282,2.5935,2.5973,555684.0
2016-07-06 10:10:00,6.72,6.73,6.68,6.69,511746.0,2.5973,2.6012,2.5819,2.5857,511746.0
2016-07-06 10:15:00,6.69,6.71,6.64,6.65,393702.0,2.5857,2.5935,2.5664,2.5703,393702.0
2016-07-06 10:20:00,6.65,6.65,6.62,6.64,194671.0,2.5703,2.5703,2.5587,2.5664,194671.0
2016-07-06 10:25:00,6.65,6.68,6.64,6.66,223807.0,2.5703,2.5819,2.5664,2.5741,223807.0
2016-07-06 10:30:00,6.66,6.66,6.63,6.64,124361.0,2.5741,2.5741,2.5625,2.5664,124361.0
2016-07-06 10:35:00,6.64,6.67,6.62,6.66,276403.0,2.5664,2.578,2.5587,2.5741,276403.0
2016-07-06 10:40:00,6.66,6.67,6.64,6.66,209451.0,2.5741,2.578,2.5664,2.5741,209451.0
2016-07-06 10:45:00,6.66,6.68,6.64,6.66,172988.0,2.5741,2.5819,2.5664,2.5741,172988.0
2016-07-06 10:50:00,6.67,6.7,6.67,6.69,226562.0,2.578,2.5896,2.578,2.5857,226562.0
2016-07-06 10:55:00,6.68,6.7,6.67,6.7,104231.0,2.5819,2.5896,2.578,2.5896,104231.0
2016-07-06 11:00:00,6.7,6.75,6.69,6.74,308398.0,2.5896,2.6089,2.5857,2.6051,308398.0
2016-07-06 11:05:00,6.74,6.75,6.73,6.74,70277.0,2.6051,2.6089,2.6012,2.6051,70277.0
2016-07-06 11:10:00,6.74,6.76,6.73,6.75,152765.0,2.6051,2.6128,2.6012,2.6089,152765.0
2016-07-06 11:15:00,6.75,6.79,6.75,6.79,180622.0,2.6089,2.6244,2.6089,2.6244,180622.0
2016-07-06 11:20:00,6.79,6.8,6.75,6.76,244418.0,2.6244,2.6282,2.6089,2.6128,244418.0
2016-07-06 11:25:00,6.76,6.78,6.74,6.74,159281.0,2.6128,2.6205,2.6051,2.6051,159281.0
2016-07-06 11:30:00,6.74,6.78,6.74,6.76,115879.0,2.6051,2.6205,2.6051,2.6128,115879.0
2016-07-06 11:35:00,6.76,6.78,6.75,6.78,92790.0,2.6128,2.6205,2.6089,2.6205,92790.0
2016-07-06 11:40:00,6.78,6.81,6.77,6.8,193869.0,2.6205,2.6321,2.6166,2.6282,193869.0
2016-07-06 11:45:00,6.79,6.82,6.79,6.82,122896.0,2.6244,2.636,2.6244,2.636,122896.0
2016-07-06 11:50:00,6.82,6.85,6.81,6.81,191927.0,2.636,2.6476,2.6321,2.6321,191927.0
2016-07-06 11:55:00,6.82,6.84,6.81,6.83,332402.0,2.636,2.6437,2.6321,2.6398,332402.0
2016-07-06 12:00:00,6.84,6.89,6.83,6.89,229914.0,2.6437,2.663,2.6398,2.663,229914.0
2016-07-06 12:05:00,6.89,6.92,6.88,6.91,676762.0,2.663,2.6746,2.6592,2.6708,676762.0
2016-07-06 12:10:00,6.9,6.91,6.86,6.89,193704.0,2.6669,2.6708,2.6514,2.663,193704.0
2016-07-06 12:15:00,6.89,6.9,6.88,6.89,51303.0,2.663,2.6669,2.6592,2.663,51303.0
2016-07-06 12:20:00,6.89,6.92,6.88,6.88,238026.0,2.663,2.6746,2.6592,2.6592,238026.0
2016-07-06 12:25:00,6.89,6.9,6.88,6.9,56577.0,2.663,2.6669,2.6592,2.6669,56577.0
2016-07-06 12:30:00,6.9,6.92,6.89,6.92,108123.0,2.6669,2.6746,2.663,2.6746,108123.0
2016-07-06 12:35:00,6.92,6.92,6.88,6.88,183410.0,2.6746,2.6746,2.6592,2.6592,183410.0
2016-07-06 12:40:00,6.88,6.89,6.85,6.85,119190.0,2.6592,2.663,2.6476,2.6476,119190.0
2016-07-06 12:45:00,6.85,6.86,6.82,6.83,220298.0,2.6476,2.6514,2.636,2.6398,220298.0
2016-07-06 12:50:00,6.83,6.84,6.81,6.84,227265.0,2.6398,2.6437,2.6321,2.6437,227265.0
2016-07-06 12:55:00,6.84,6.9,6.84,6.89,597195.0,2.6437,2.6669,2.6437,2.663,597195.0
2016-07-06 13:00:00,6.89,6.91,6.88,6.9,115639.0,2.663,2.6708,2.6592,2.6669,115639.0
2016-07-06 13:05:00,6.91,6.92,6.9,6.91,217969.0,2.6708,2.6746,2.6669,2.6708,217969.0
2016-07-06 13:10:00,6.91,6.92,6.88,6.89,221520.0,2.6708,2.6746,2.6592,2.663,221520.0
2016-07-06 13:15:00,6.89,6.91,6.89,6.91,33919.0,2.663,2.6708,2.663,2.6708,33919.0
2016-07-06 13:20:00,6.91,6.91,6.89,6.9,39145.0,2.6708,2.6708,2.663,2.6669,39145.0
2016-07-06 13:25:00,6.89,6.9,6.87,6.89,91338.0,2.663,2.6669,2.6553,2.663,91338.0
2016-07-06 13:30:00,6.9,6.91,6.89,6.9,86426.0,2.6669,2.6708,2.663,2.6669,86426.0
2016-07-06 13:35:00,6.9,6.9,6.88,6.9,51493.0,2.6669,2.6669,2.6592,2.6669,51493.0
2016-07-06 13:40:00,6.9,6.91,6.88,6.88,92919.0,2.6669,2.6708,2.6592,2.6592,92919.0
2016-07-06 13:45:00,6.88,6.89,6.88,6.88,23723.0,2.6592,2.663,2.6592,2.6592,23723.0
2016-07-06 13:50:00,6.89,6.92,6.89,6.9,108291.0,2.663,2.6746,2.663,2.6669,108291.0
2016-07-06 13:55:00,6.91,6.92,6.9,6.92,59158.0,2.6708,2.6746,2.6669,2.6746,59158.0
2016-07-06 14:00:00,6.92,6.94,6.89,6.94,238842.0,2.6746,2.6824,2.663,2.6824,238842.0
2016-07-06 14:05:00,6.93,6.95,6.91,6.94,328898.0,2.6785,2.6862,2.6708,2.6824,328898.0
2016-07-06 14:10:00,6.94,6.95,6.91,6.92,136679.0,2.6824,2.6862,2.6708,2.6746,136679.0
2016-07-06 14:15:00,6.91,6.96,6.91,6.96,309884.0,2.6708,2.6901,2.6708,2.6901,309884.0
2016-07-06 14:20:00,6.96,6.97,6.94,6.96,394145.0,2.6901,2.694,2.6824,2.6901,394145.0
2016-07-06 14:25:00,6.97,6.98,6.95,6.96,521133.0,2.694,2.6978,2.6862,2.6901,521133.0
2016-07-06 14:30:00,6.96,7.0,6.96,6.98,211650.0,2.6901,2.7055,2.6901,2.6978,211650.0
2016-07-06 14:35:00,6.98,6.99,6.95,6.99,156903.0,2.6978,2.7017,2.6862,2.7017,156903.0
2016-07-06 14:40:00,6.99,7.01,6.97,7.0,430991.0,2.7017,2.7094,2.694,2.7055,430991.0
2016-07-06 14:45:00,7.0,7.01,6.96,6.97,221267.0,2.7055,2.7094,2.6901,2.694,221267.0
2016-07-06 14:50:00,6.97,6.99,6.97,6.97,88072.0,2.694,2.7017,2.694,2.694,88072.0
2016-07-06 14:55:00,6.97,6.99,6.97,6.99,263391.0,2.694,2.7017,2.694,2.7017,263391.0
2016-07-06 15:00:00,6.99,6.99,6.97,6.97,105106.0,2.7017,2.7017,2.694,2.694,105106.0
2016-07-06 15:05:00,6.98,6.99,6.97,6.97,214300.0,2.6978,2.7017,2.694,2.694,214300.0
2016-07-06 15:10:00,6.97,6.99,6.97,6.97,160888.0,2.694,2.7017,2.694,2.694,160888.0
2016-07-06 15:15:00,6.97,6.98,6.96,6.98,147500.0,2.694,2.6978,2.6901,2.6978,147500.0
2016-07-06 15:20:00,6.98,6.98,6.96,6.96,373858.0,2.6978,2.6978,2.6901,2.6901,373858.0
2016-07-06 15:25:00,6.97,6.98,6.96,6.97,122119.0,2.694,2.6978,2.6901,2.694,122119.0
2016-07-06 15:30:00,6.97,6.99,6.96,6.99,207504.0,2.694,2.7017,2.6901,2.7017,207504.0
2016-07-06 15:35:00,6.99,7.0,6.98,7.0,313848.0,2.7017,2.7055,2.6978,2.7055,313848.0
2016-07-06 15:40:00,7.0,7.03,6.99,7.0,720915.0,2.7055,2.7171,2.7017,2.7055,720915.0
2016-07-06 15:45:00,7.0,7.01,6.99,6.99,167788.0,2.7055,2.7094,2.7017,2.7017,167788.0
2016-07-06 15:50:00,7.0,7.0,6.99,7.0,261389.0,2.7055,2.7055,2.7017,2.7055,261389.0
2016-07-06 15:55:00,7.0,7.01,6.99,7.0,709291.0,2.7055,2.7094,2.7017,2.7055,709291.0
2016-07-07 09:30:00,7.24,7.34,7.24,7.31,1447320.0,2.7983,2.837,2.7983,2.8254,1447320.0
2016-07-07 09:35:00,7.31,7.42,7.3,7.39,1342387.0,2.8254,2.8679,2.8215,2.8563,1342387.0
2016-07-07 09:40:00,7.39,7.47,7.38,7.46,1550382.0,2.8563,2.8872,2.8524,2.8833,1550382.0
2016-07-07 09:45:00,7.47,7.49,7.44,7.48,1288189.0,2.8872,2.8949,2.8756,2.8911,1288189.0
2016-07-07 09:50:00,7.48,7.52,7.48,7.5,1078692.0,2.8911,2.9065,2.8911,2.8988,1078692.0
2016-07-07 09:55:00,7.5,7.57,7.49,7.55,1616709.0,2.8988,2.9259,2.8949,2.9181,1616709.0
2016-07-07 10:00:00,7.55,7.58,7.48,7.49,1207348.0,2.9181,2.9297,2.8911,2.8949,1207348.0
2016-07-07 10:05:00,7.49,7.5,7.46,7.47,533295.0,2.8949,2.8988,2.8833,2.8872,533295.0
2016-07-07 10:10:00,7.46,7.47,7.43,7.45,327065.0,2.8833,2.8872,2.8717,2.8795,327065.0
2016-07-07 10:15:00,7.45,7.51,7.44,7.48,707450.0,2.8795,2.9027,2.8756,2.8911,707450.0
2016-07-07 10:20:00,7.49,7.49,7.42,7.44,463660.0,2.8949,2.8949,2.8679,2.8756,463660.0
2016-07-07 10:25:00,7.44,7.45,7.42,7.44,316000.0,2.8756,2.8795,2.8679,2.8756,316000.0
2016-07-07 10:30:00,7.44,7.5,7.44,7.48,339806.0,2.8756,2.8988,2.8756,2.8911,339806.0
2016-07-07 10:35:00,7.49,7.5,7.47,7.49,190583.0,2.8949,2.8988,2.8872,2.8949,190583.0
2016-07-07 10:40:00,7.49,7.49,7.46,7.46,281743.0,2.8949,2.8949,2.8833,2.8833,281743.0
2016-07-07 10:45:00,7.46,7.47,7.43,7.46,460080.0,2.8833,2.8872,2.8717,2.8833,460080.0
2016-07-07 10:50:00,7.46,7.47,7.42,7.43,275241.0,2.8833,2.8872,2.8679,2.8717,275241.0
2016-07-07 10:55:00,7.43,7.47,7.39,7.44,693080.0,2.8717,2.8872,2.8563,2.8756,693080.0
2016-07-07 11:00:00,7.43,7.43,7.25,7.25,1115479.0,2.8717,2.8717,2.8022,2.8022,1115479.0
2016-07-07 11:05:00,7.25,7.34,7.25,7.33,573196.0,2.8022,2.837,2.8022,2.8331,573196.0
2016-07-07 11:10:00,7.33,7.36,7.31,7.35,302206.0,2.8331,2.8447,2.8254,2.8408,302206.0
2016-07-07 11:15:00,7.34,7.37,7.27,7.28,309043.0,2.837,2.8486,2.8099,2.8138,309043.0
2016-07-07 11:20:00,7.29,7.29,7.23,7.23,379300.0,2.8176,2.8176,2.7944,2.7944,379300.0
2016-07-07 11:25:00,7.23,7.27,7.22,7.26,353908.0,2.7944,2.8099,2.7906,2.806,353908.0
2016-07-07 11:30:00,7.26,7.26,7.22,7.25,374561.0,2.806,2.806,2.7906,2.8022,374561.0
2016-07-07 11:35:00,7.24,7.29,7.24,7.26,421856.0,2.7983,2.8176,2.7983,2.806,421856.0
2016-07-07 11:40:00,7.25,7.32,7.24,7.29,615011.0,2.8022,2.8292,2.7983,2.8176,615011.0
2016-07-07 11:45:00,7.29,7.29,7.16,7.2,1213587.0,2.8176,2.8176,2.7674,2.7828,1213587.0
2016-07-07 11:50:00,7.2,7.22,7.18,7.22,278990.0,2.7828,2.7906,2.7751,2.7906,278990.0
2016-07-07 11:55:00,7.23,7.26,7.2,7.26,409346.0,2.7944,2.806,2.7828,2.806,409346.0
2016-07-07 12:00:00,7.25,7.27,7.21,7.24,369362.0,2.8022,2.8099,2.7867,2.7983,369362.0
2016-07-07 12:05:00,7.24,7.25,7.19,7.2,177729.0,2.7983,2.8022,2.779,2.7828,177729.0
2016-07-07 12:10:00,7.2,7.23,7.19,7.22,631566.0,2.7828,2.7944,2.779,2.7906,631566.0
2016-07-07 12:15:00,7.22,7.22,7.16,7.18,243193.0,2.7906,2.7906,2.7674,2.7751,243193.0
2016-07-07 12:20:00,7.18,7.22,7.16,7.17,880708.0,2.7751,2.7906,2.7674,2.7713,880708.0
2016-07-07 12:25:00,7.17,7.21,7.14,7.2,404508.0,2.7713,2.7867,2.7597,2.7828,404508.0
2016-07-07 12:30:00,7.2,7.26,7.19,7.25,439929.0,2.7828,2.806,2.779,2.8022,439929.0
2016-07-07 12:35:00,7.25,7.27,7.24,7.25,195819.0,2.8022,2.8099,2.7983,2.8022,195819.0
2016-07-07 12:40:00,7.24,7.27,7.23,7.26,159071.0,2.7983,2.8099,2.7944,2.806,159071.0
2016-07-07 12:45:00,7.26,7.26,7.21,7.22,336075.0,2.806,2.806,2.7867,2.7906,336075.0
2016-07-07 12:50:00,7.21,7.23,7.21,7.22,933804.0,2.7867,2.7944,2.7867,2.7906,933804.0
2016-07-07 12:55:00,7.22,7.27,7.21,7.26,476557.0,2.7906,2.8099,2.7867,2.806,476557.0
2016-07-07 13:00:00,7.25,7.27,7.22,7.22,497807.0,2.8022,2.8099,2.7906,2.7906,497807.0
2016-07-07 13:05:00,7.22,7.22,7.21,7.21,1239096.0,2.7906,2.7906,2.7867,2.7867,1239096.0
2016-07-07 13:10:00,7.21,7.22,7.14,7.16,989687.0,2.7867,2.7906,2.7597,2.7674,989687.0
2016-07-07 13:15:00,7.15,7.17,7.13,7.16,366906.0,2.7635,2.7713,2.7558,2.7674,366906.0
2016-07-07 13:20:00,7.16,7.18,7.15,7.17,206572.0,2.7674,2.7751,2.7635,2.7713,206572.0
2016-07-07 13:25:00,7.17,7.2,7.17,7.18,234377.0,2.7713,2.7828,2.7713,2.7751,234377.0
2016-07-07 13:30:00,7.19,7.22,7.18,7.2,129813.0,2.779,2.7906,2.7751,2.7828,129813.0
2016-07-07 13:35:00,7.19,7.22,7.19,7.21,149675.0,2.779,2.7906,2.779,2.7867,149675.0
2016-07-07 13:40:00,7.2,7.22,7.17,7.19,276352.0,2.7828,2.7906,2.7713,2.779,276352.0
2016-07-07 13:45:00,7.18,7.19,7.14,7.15,209007.0,2.7751,2.779,2.7597,2.7635,209007.0
2016-07-07 13:50:00,7.15,7.15,7.12,7.13,177299.0,2.7635,2.7635,2.7519,2.7558,177299.0
2016-07-07 13:55:00,7.14,7.19,7.13,7.19,92430.0,2.7597,2.779,2.7558,2.779,92430.0
2016-07-07 14:00:00,7.18,7.18,7.16,7.17,133617.0,2.7751,2.7751,2.7674,2.7713,133617.0
2016-07-07 14:05:00,7.17,7.18,7.12,7.14,165464.0,2.7713,2.7751,2.7519,2.7597,165464.0
2016-07-07 14:10:00,7.13,7.14,7.11,7.11,134414.0,2.7558,2.7597,2.7481,2.7481,134414.0
2016-07-07 14:15:00,7.11,7.12,7.1,7.1,92338.0,2.7481,2.7519,2.7442,2.7442,92338.0
2016-07-07 14:20:00,7.1,7.15,7.1,7.12,297719.0,2.7442,2.7635,2.7442,2.7519,297719.0
2016-07-07 14:25:00,7.12,7.16,7.1,7.11,398405.0,2.7519,2.7674,2.7442,2.7481,398405.0
2016-07-07 14:30:00,7.12,7.12,7.09,7.09,149704.0,2.7519,2.7519,2.7403,2.7403,149704.0
2016-07-07 14:35:00,7.09,7.12,7.09,7.11,122706.0,2.7403,2.7519,2.7403,2.7481,122706.0
2016-07-07 14:40:00,7.1,7.11,7.08,7.1,181228.0,2.7442,2.7481,2.7365,2.7442,181228.0
2016-07-07 14:45:00,7.09,7.1,7.09,7.1,114932.0,2.7403,2.7442,2.7403,2.7442,114932.0
2016-07-07 14:50:00,7.09,7.11,7.08,7.11,159348.0,2.7403,2.7481,2.7365,2.7481,159348.0
2016-07-07 14:55:00,7.11,7.13,7.09,7.1,219906.0,2.7481,2.7558,2.7403,2.7442,219906.0
2016-07-07 15:00:00,7.1,7.11,7.08,7.1,120742.0,2.7442,2.7481,2.7365,2.7442,120742.0
2016-07-07 15:05:00,7.1,7.14,7.09,7.14,243726.0,2.7442,2.7597,2.7403,2.7597,243726.0
2016-07-07 15:10:00,7.13,7.15,7.12,7.15,154951.0,2.7558,2.7635,2.7519,2.7635,154951.0
2016-07-07 15:15:00,7.15,7.15,7.12,7.13,186602.0,2.7635,2.7635,2.7519,2.7558,186602.0
2016-07-07 15:20:00,7.13,7.14,7.1,7.11,782336.0,2.7558,2.7597,2.7442,2.7481,782336.0
2016-07-07 15:25:00,7.1,7.12,7.09,7.11,174892.0,2.7442,2.7519,2.7403,2.7481,174892.0
2016-07-07 15:30:00,7.11,7.13,7.1,7.13,251991.0,2.7481,2.7558,2.7442,2.7558,251991.0
2016-07-07 15:35:00,7.13,7.13,7.1,7.11,118808.0,2.7558,2.7558,2.7442,2.7481,118808.0
2016-07-07 15:40:00,7.1,7.12,7.09,7.09,412991.0,2.7442,2.7519,2.7403,2.7403,412991.0
2016-07-07 15:45:00,7.09,7.11,7.09,7.11,369148.0,2.7403,2.7481,2.7403,2.7481,369148.0
2016-07-07 15:50:00,7.11,7.11,7.1,7.1,286933.0,2.7481,2.7481,2.7442,2.7442,286933.0
2016-07-07 15:55:00,7.11,7.12,7.1,7.12,1206917.0,2.7481,2.7519,2.7442,2.7519,1206917.0
2016-07-08 09:30:00,7.53,7.58,7.48,7.49,1977636.0,2.9104,2.9297,2.8911,2.8949,1977636.0
2016-07-08 09:35:00,7.5,7.53,7.45,7.52,445809.0,2.8988,2.9104,2.8795,2.9065,445809.0
2016-07-08 09:40:00,7.52,7.53,7.44,7.44,495974.0,2.9065,2.9104,2.8756,2.8756,495974.0
2016-07-08 09:45:00,7.45,7.47,7.44,7.46,613976.0,2.8795,2.8872,2.8756,2.8833,613976.0
2016-07-08 09:50:00,7.46,7.51,7.45,7.51,699619.0,2.8833,2.9027,2.8795,2.9027,699619.0
2016-07-08 09:55:00,7.51,7.51,7.48,7.51,323367.0,2.9027,2.9027,2.8911,2.9027,323367.0
2016-07-08 10:00:00,7.51,7.55,7.51,7.54,475671.0,2.9027,2.9181,2.9027,2.9143,475671.0
2016-07-08 10:05:00,7.54,7.56,7.52,7.53,1177737.0,2.9143,2.922,2.9065,2.9104,1177737.0
2016-07-08 10:10:00,7.53,7.57,7.53,7.56,563303.0,2.9104,2.9259,2.9104,2.922,563303.0
2016-07-08 10:15:00,7.55,7.56,7.44,7.45,569197.0,2.9181,2.922,2.8756,2.8795,569197.0
2016-07-08 10:20:00,7.45,7.46,7.38,7.43,1006787.0,2.8795,2.8833,2.8524,2.8717,1006787.0
2016-07-08 10:25:00,7.43,7.44,7.4,7.41,287314.0,2.8717,2.8756,2.8601,2.864,287314.0
2016-07-08 10:30:00,7.4,7.44,7.35,7.36,441942.0,2.8601,2.8756,2.8408,2.8447,441942.0
2016-07-08 10:35:00,7.36,7.39,7.35,7.38,308814.0,2.8447,2.8563,2.8408,2.8524,308814.0
2016-07-08 10:40:00,7.38,7.42,7.38,7.4,228073.0,2.8524,2.8679,2.8524,2.8601,228073.0
2016-07-08 10:45:00,7.4,7.41,7.36,7.37,234454.0,2.8601,2.864,2.8447,2.8486,234454.0
2016-07-08 10:50:00,7.37,7.39,7.36,7.37,206611.0,2.8486,2.8563,2.8447,2.8486,206611.0
2016-07-08 10:55:00,7.37,7.39,7.36,7.38,191262.0,2.8486,2.8563,2.8447,2.8524,191262.0
2016-07-08 11:00:00,7.38,7.38,7.36,7.38,103360.0,2.8524,2.8524,2.8447,2.8524,103360.0
2016-07-08 11:05:00,7.38,7.38,7.35,7.35,225012.0,2.8524,2.8524,2.8408,2.8408,225012.0
2016-07-08 11:10:00,7.35,7.39,7.34,7.38,192397.0,2.8408,2.8563,2.837,2.8524,192397.0
2016-07-08 11:15:00,7.37,7.44,7.37,7.44,195823.0,2.8486,2.8756,2.8486,2.8756,195823.0
2016-07-08 11:20:00,7.45,7.46,7.42,7.45,190430.0,2.8795,2.8833,2.8679,2.8795,190430.0
2016-07-08 11:25:00,7.45,7.48,7.44,7.48,156608.0,2.8795,2.8911,2.8756,2.8911,156608.0
2016-07-08 11:30:00,7.48,7.49,7.47,7.49,197825.0,2.8911,2.8949,2.8872,2.8949,197825.0
2016-07-08 11:35:00,7.49,7.51,7.47,7.49,488961.0,2.8949,2.9027,2.8872,2.8949,488961.0
2016-07-08 11:40:00,7.5,7.52,7.48,7.51,347563.0,2.8988,2.9065,2.8911,2.9027,347563.0
2016-07-08 11:45:00,7.51,7.51,7.47,7.48,255961.0,2.9027,2.9027,2.8872,2.8911,255961.0
2016-07-08 11:50:00,7.49,7.51,7.48,7.51,224991.0,2.8949,2.9027,2.8911,2.9027,224991.0
2016-07-08 11:55:00,7.51,7.51,7.48,7.49,148108.0,2.9027,2.9027,2.8911,2.8949,148108.0
2016-07-08 12:00:00,7.49,7.5,7.46,7.47,205612.0,2.8949,2.8988,2.8833,2.8872,205612.0
2016-07-08 12:05:00,7.46,7.47,7.45,7.45,128079.0,2.8833,2.8872,2.8795,2.8795,128079.0
2016-07-08 12:10:00,7.46,7.47,7.45,7.46,65408.0,2.8833,2.8872,2.8795,2.8833,65408.0
2016-07-08 12:15:00,7.46,7.47,7.44,7.44,76938.0,2.8833,2.8872,2.8756,2.8756,76938.0
2016-07-08 12:20:00,7.45,7.46,7.41,7.41,266743.0,2.8795,2.8833,2.864,2.864,266743.0
2016-07-08 12:25:00,7.41,7.45,7.4,7.44,233012.0,2.864,2.8795,2.8601,2.8756,233012.0
2016-07-08 12:30:00,7.44,7.45,7.42,7.45,239271.0,2.8756,2.8795,2.8679,2.8795,239271.0
2016-07-08 12:35:00,7.45,7.45,7.42,7.44,160132.0,2.8795,2.8795,2.8679,2.8756,160132.0
2016-07-08 12:40:00,7.44,7.46,7.42,7.43,139640.0,2.8756,2.8833,2.8679,2.8717,139640.0
2016-07-08 12:45:00,7.44,7.46,7.44,7.44,70554.0,2.8756,2.8833,2.8756,2.8756,70554.0
2016-07-08 12:50:00,7.45,7.48,7.44,7.47,67070.0,2.8795,2.8911,2.8756,2.8872,67070.0
2016-07-08 12:55:00,7.47,7.48,7.46,7.47,68344.0,2.8872,2.8911,2.8833,2.8872,68344.0
2016-07-08 13:00:00,7.47,7.47,7.44,7.45,184438.0,2.8872,2.8872,2.8756,2.8795,184438.0
2016-07-08 13:05:00,7.45,7.48,7.44,7.47,116254.0,2.8795,2.8911,2.8756,2.8872,116254.0
2016-07-08 13:10:00,7.48,7.49,7.46,7.48,92887.0,2.8911,2.8949,2.8833,2.8911,92887.0
2016-07-08 13:15:00,7.48,7.48,7.47,7.47,46527.0,2.8911,2.8911,2.8872,2.8872,46527.0
2016-07-08 13:20:00,7.48,7.48,7.46,7.48,97717.0,2.8911,2.8911,2.8833,2.8911,97717.0
2016-07-08 13:25:00,7.48,7.48,7.46,7.48,48233.0,2.8911,2.8911,2.8833,2.8911,48233.0
2016-07-08 13:30:00,7.47,7.48,7.46,7.47,24942.0,2.8872,2.8911,2.8833,2.8872,24942.0
2016-07-08 13:35:00,7.47,7.48,7.44,7.44,98624.0,2.8872,2.8911,2.8756,2.8756,98624.0
2016-07-08 13:40:00,7.44,7.48,7.44,7.48,189054.0,2.8756,2.8911,2.8756,2.8911,189054.0
2016-07-08 13:45:00,7.47,7.49,7.47,7.47,67712.0,2.8872,2.8949,2.8872,2.8872,67712.0
2016-07-08 13:50:00,7.48,7.49,7.46,7.47,120176.0,2.8911,2.8949,2.8833,2.8872,120176.0
2016-07-08 13:55:00,7.47,7.48,7.46,7.47,60859.0,2.8872,2.8911,2.8833,2.8872,60859.0
2016-07-08 14:00:00,7.47,7.47,7.45,7.47,88725.0,2.8872,2.8872,2.8795,2.8872,88725.0
2016-07-08 14:05:00,7.47,7.48,7.46,7.47,90095.0,2.8872,2.8911,2.8833,2.8872,90095.0
2016-07-08 14:10:00,7.47,7.49,7.47,7.49,109399.0,2.8872,2.8949,2.8872,2.8949,109399.0
2016-07-08 14:15:00,7.49,7.5,7.48,7.5,93793.0,2.8949,2.8988,2.8911,2.8988,93793.0
2016-07-08 14:20:00,7.5,7.51,7.49,7.49,132211.0,2.8988,2.9027,2.8949,2.8949,132211.0
2016-07-08 14:25:00,7.5,7.5,7.46,7.47,486341.0,2.8988,2.8988,2.8833,2.8872,486341.0
2016-07-08 14:30:00,7.47,7.48,7.46,7.48,103204.0,2.8872,2.8911,2.8833,2.8911,103204.0
2016-07-08 14:35:00,7.48,7.49,7.46,7.47,91323.0,2.8911,2.8949,2.8833,2.8872,91323.0
2016-07-08 14:40:00,7.47,7.48,7.46,7.47,65562.0,2.8872,2.8911,2.8833,2.8872,65562.0
2016-07-08 14:45:00,7.48,7.49,7.47,7.48,208027.0,2.8911,2.8949,2.8872,2.8911,208027.0
2016-07-08 14:50:00,7.48,7.49,7.47,7.49,88408.0,2.8911,2.8949,2.8872,2.8949,88408.0
2016-07-08 14:55:00,7.5,7.5,7.47,7.48,47743.0,2.8988,2.8988,2.8872,2.8911,47743.0
2016-07-08 15:00:00,7.48,7.49,7.47,7.48,75871.0,2.8911,2.8949,2.8872,2.8911,75871.0
2016-07-08 15:05:00,7.48,7.48,7.46,7.47,255456.0,2.8911,2.8911,2.8833,2.8872,255456.0
2016-07-08 15:10:00,7.47,7.48,7.45,7.45,102598.0,2.8872,2.8911,2.8795,2.8795,102598.0
2016-07-08 15:15:00,7.46,7.47,7.45,7.45,110999.0,2.8833,2.8872,2.8795,2.8795,110999.0
2016-07-08 15:20:00,7.45,7.46,7.44,7.44,115910.0,2.8795,2.8833,2.8756,2.8756,115910.0
2016-07-08 15:25:00,7.45,7.46,7.44,7.44,293771.0,2.8795,2.8833,2.8756,2.8756,293771.0
2016-07-08 15:30:00,7.44,7.47,7.43,7.47,702164.0,2.8756,2.8872,2.8717,2.8872,702164.0
2016-07-08 15:35:00,7.47,7.48,7.46,7.47,129434.0,2.8872,2.8911,2.8833,2.8872,129434.0
2016-07-08 15:40:00,7.47,7.48,7.46,7.46,135545.0,2.8872,2.8911,2.8833,2.8833,135545.0
2016-07-08 15:45:00,7.46,7.47,7.46,7.47,264532.0,2.8833,2.8872,2.8833,2.8872,264532.0
2016-07-08 15:50:00,7.47,7.47,7.45,7.45,333642.0,2.8872,2.8872,2.8795,2.8795,333642.0
2016-07-08 15:55:00,7.46,7.47,7.45,7.46,651330.0,2.8833,2.8872,2.8795,2.8833,651330.0
2016-07-11 09:30:00,7.61,7.73,7.58,7.71,1649535.0,2.9413,2.9877,2.9297,2.98,1649535.0
2016-07-11 09:35:00,7.72,7.77,7.71,7.77,1427363.0,2.9838,3.0032,2.98,3.0032,1427363.0
2016-07-11 09:40:00,7.76,7.82,7.75,7.78,1445651.0,2.9993,3.0225,2.9954,3.007,1445651.0
2016-07-11 09:45:00,7.78,7.83,7.74,7.75,700459.0,3.007,3.0263,2.9916,2.9954,700459.0
2016-07-11 09:50:00,7.76,7.76,7.71,7.71,555487.0,2.9993,2.9993,2.98,2.98,555487.0
2016-07-11 09:55:00,7.72,7.76,7.71,7.72,592957.0,2.9838,2.9993,2.98,2.9838,592957.0
2016-07-11 10:00:00,7.72,7.72,7.65,7.66,615430.0,2.9838,2.9838,2.9568,2.9606,615430.0
2016-07-11 10:05:00,7.66,7.69,7.66,7.68,395829.0,2.9606,2.9722,2.9606,2.9684,395829.0
2016-07-11 10:10:00,7.68,7.69,7.63,7.65,347560.0,2.9684,2.9722,2.949,2.9568,347560.0
2016-07-11 10:15:00,7.65,7.67,7.64,7.66,224014.0,2.9568,2.9645,2.9529,2.9606,224014.0
2016-07-11 10:20:00,7.66,7.68,7.65,7.67,398347.0,2.9606,2.9684,2.9568,2.9645,398347.0
2016-07-11 10:25:00,7.67,7.69,7.66,7.68,275703.0,2.9645,2.9722,2.9606,2.9684,275703.0
2016-07-11 10:30:00,7.68,7.71,7.67,7.7,439574.0,2.9684,2.98,2.9645,2.9761,439574.0
2016-07-11 10:35:00,7.7,7.74,7.7,7.74,255739.0,2.9761,2.9916,2.9761,2.9916,255739.0
2016-07-11 10:40:00,7.73,7.74,7.72,7.74,519437.0,2.9877,2.9916,2.9838,2.9916,519437.0
2016-07-11 10:45:00,7.74,7.76,7.73,7.75,559377.0,2.9916,2.9993,2.9877,2.9954,559377.0
2016-07-11 10:50:00,7.75,7.79,7.74,7.78,422726.0,2.9954,3.0109,2.9916,3.007,422726.0
2016-07-11 10:55:00,7.78,7.79,7.76,7.77,451353.0,3.007,3.0109,2.9993,3.0032,451353.0
2016-07-11 11:00:00,7.77,7.79,7.75,7.76,337050.0,3.0032,3.0109,2.9954,2.9993,337050.0
2016-07-11 11:05:00,7.76,7.77,7.74,7.76,132104.0,2.9993,3.0032,2.9916,2.9993,132104.0
2016-07-11 11:10:00,7.76,7.76,7.74,7.75,216450.0,2.9993,2.9993,2.9916,2.9954,216450.0
2016-07-11 11:15:00,7.76,7.76,7.75,7.76,156101.0,2.9993,2.9993,2.9954,2.9993,156101.0
2016-07-11 11:20:00,7.75,7.77,7.75,7.75,217488.0,2.9954,3.0032,2.9954,2.9954,217488.0
2016-07-11 11:25:00,7.76,7.78,7.75,7.76,396439.0,2.9993,3.007,2.9954,2.9993,396439.0
2016-07-11 11:30:00,7.76,7.77,7.75,7.76,368110.0,2.9993,3.0032,2.9954,2.9993,368110.0
2016-07-11 11:35:00,7.75,7.77,7.73,7.74,420313.0,2.9954,3.0032,2.9877,2.9916,420313.0
2016-07-11 11:40:00,7.73,7.75,7.72,7.75,142781.0,2.9877,2.9954,2.9838,2.9954,142781.0
2016-07-11 11:45:00,7.74,7.75,7.73,7.74,188863.0,2.9916,2.9954,2.9877,2.9916,188863.0
2016-07-11 11:50:00,7.74,7.74,7.73,7.74,49850.0,2.9916,2.9916,2.9877,2.9916,49850.0
2016-07-11 11:55:00,7.74,7.74,7.71,7.72,231833.0,2.9916,2.9916,2.98,2.9838,231833.0
2016-07-11 12:00:00,7.72,7.74,7.71,7.73,322145.0,2.9838,2.9916,2.98,2.9877,322145.0
2016-07-11 12:05:00,7.72,7.73,7.69,7.69,269390.0,2.9838,2.9877,2.9722,2.9722,269390.0
2016-07-11 12:10:00,7.69,7.71,7.69,7.71,99472.0,2.9722,2.98,2.9722,2.98,99472.0
2016-07-11 12:15:00,7.7,7.73,7.7,7.73,65673.0,2.9761,2.9877,2.9761,2.9877,65673.0
2016-07-11 12:20:00,7.73,7.73,7.71,7.73,123531.0,2.9877,2.9877,2.98,2.9877,123531.0
2016-07-11 12:25:00,7.73,7.74,7.72,7.72,160888.0,2.9877,2.9916,2.9838,2.9838,160888.0
2016-07-11 12:30:00,7.73,7.73,7.71,7.73,123477.0,2.9877,2.9877,2.98,2.9877,123477.0
2016-07-11 12:35:00,7.73,7.74,7.72,7.73,145697.0,2.9877,2.9916,2.9838,2.9877,145697.0
2016-07-11 12:40:00,7.73,7.75,7.72,7.75,68619.0,2.9877,2.9954,2.9838,2.9954,68619.0
2016-07-11 12:45:00,7.75,7.77,7.74,7.77,262767.0,2.9954,3.0032,2.9916,3.0032,262767.0
2016-07-11 12:50:00,7.76,7.76,7.75,7.76,96342.0,2.9993,2.9993,2.9954,2.9993,96342.0
2016-07-11 12:55:00,7.76,7.76,7.73,7.73,184170.0,2.9993,2.9993,2.9877,2.9877,184170.0
2016-07-11 13:00:00,7.73,7.75,7.73,7.75,86541.0,2.9877,2.9954,2.9877,2.9954,86541.0
2016-07-11 13:05:00,7.75,7.75,7.74,7.75,73758.0,2.9954,2.9954,2.9916,2.9954,73758.0
2016-07-11 13:10:00,7.75,7.76,7.74,7.76,72190.0,2.9954,2.9993,2.9916,2.9993,72190.0
2016-07-11 13:15:00,7.76,7.76,7.73,7.74,334150.0,2.9993,2.9993,2.9877,2.9916,334150.0
2016-07-11 13:20:00,7.75,7.75,7.74,7.75,74450.0,2.9954,2.9954,2.9916,2.9954,74450.0
2016-07-11 13:25:00,7.74,7.75,7.74,7.75,54993.0,2.9916,2.9954,2.9916,2.9954,54993.0
2016-07-11 13:30:00,7.75,7.75,7.74,7.75,64134.0,2.9954,2.9954,2.9916,2.9954,64134.0
2016-07-11 13:35:00,7.75,7.75,7.74,7.75,66666.0,2.9954,2.9954,2.9916,2.9954,66666.0
2016-07-11 13:40:00,7.75,7.76,7.74,7.76,80012.0,2.9954,2.9993,2.9916,2.9993,80012.0
2016-07-11 13:45:00,7.76,7.76,7.75,7.76,215720.0,2.9993,2.9993,2.9954,2.9993,215720.0
2016-07-11 13:50:00,7.76,7.76,7.75,7.76,61774.0,2.9993,2.9993,2.9954,2.9993,61774.0
2016-07-11 13:55:00,7.76,7.78,7.75,7.78,128232.0,2.9993,3.007,2.9954,3.007,128232.0
2016-07-11 14:00:00,7.77,7.78,7.76,7.77,171962.0,3.0032,3.007,2.9993,3.0032,171962.0
2016-07-11 14:05:00,7.77,7.78,7.76,7.78,99005.0,3.0032,3.007,2.9993,3.007,99005.0
2016-07-11 14:10:00,7.78,7.78,7.77,7.78,52677.0,3.007,3.007,3.0032,3.007,52677.0
2016-07-11 14:15:00,7.78,7.79,7.77,7.78,593669.0,3.007,3.0109,3.0032,3.007,593669.0
2016-07-11 14:20:00,7.79,7.8,7.78,7.79,133752.0,3.0109,3.0148,3.007,3.0109,133752.0
2016-07-11 14:25:00,7.8,7.8,7.78,7.79,126244.0,3.0148,3.0148,3.007,3.0109,126244.0
2016-07-11 14:30:00,7.79,7.8,7.78,7.8,152067.0,3.0109,3.0148,3.007,3.0148,152067.0
2016-07-11 14:35:00,7.8,7.8,7.78,7.78,573918.0,3.0148,3.0148,3.007,3.007,573918.0
2016-07-11 14:40:00,7.79,7.79,7.78,7.79,72887.0,3.0109,3.0109,3.007,3.0109,72887.0
2016-07-11 14:45:00,7.79,7.79,7.76,7.78,248728.0,3.0109,3.0109,2.9993,3.007,248728.0
2016-07-11 14:50:00,7.78,7.78,7.77,7.78,82223.0,3.007,3.007,3.0032,3.007,82223.0
2016-07-11 14:55:00,7.78,7.79,7.77,7.79,191742.0,3.007,3.0109,3.0032,3.0109,191742.0
2016-07-11 15:00:00,7.79,7.79,7.77,7.77,150323.0,3.0109,3.0109,3.0032,3.0032,150323.0
2016-07-11 15:05:00,7.77,7.78,7.74,7.74,300996.0,3.0032,3.007,2.9916,2.9916,300996.0
2016-07-11 15:10:00,7.74,7.76,7.74,7.75,243653.0,2.9916,2.9993,2.9916,2.9954,243653.0
2016-07-11 15:15:00,7.75,7.77,7.74,7.76,166260.0,2.9954,3.0032,2.9916,2.9993,166260.0
2016-07-11 15:20:00,7.77,7.77,7.76,7.77,141904.0,3.0032,3.0032,2.9993,3.0032,141904.0
2016-07-11 15:25:00,7.77,7.77,7.75,7.77,324659.0,3.0032,3.0032,2.9954,3.0032,324659.0
2016-07-11 15:30:00,7.77,7.77,7.76,7.77,182570.0,3.0032,3.0032,2.9993,3.0032,182570.0
2016-07-11 15:35:00,7.77,7.77,7.76,7.77,296436.0,3.0032,3.0032,2.9993,3.0032,296436.0
2016-07-11 15:40:00,7.76,7.77,7.76,7.77,322702.0,2.9993,3.0032,2.9993,3.0032,322702.0
2016-07-11 15:45:00,7.77,7.77,7.76,7.77,396047.0,3.0032,3.0032,2.9993,3.0032,396047.0
2016-07-11 15:50:00,7.77,7.77,7.76,7.77,504423.0,3.0032,3.0032,2.9993,3.0032,504423.0
2016-07-11 15:55:00,7.77,7.77,7.76,7.76,839468.0,3.0032,3.0032,2.9993,2.9993,839468.0
2016-07-12 09:30:00,8.03,8.1,8.01,8.08,2032394.0,3.1036,3.1307,3.0959,3.123,2032394.0
2016-07-12 09:35:00,8.08,8.13,8.07,8.11,1180989.0,3.123,3.1423,3.1191,3.1346,1180989.0
2016-07-12 09:40:00,8.1,8.14,8.09,8.13,934555.0,3.1307,3.1462,3.1268,3.1423,934555.0
2016-07-12 09:45:00,8.14,8.17,8.12,8.12,718727.0,3.1462,3.1578,3.1384,3.1384,718727.0
2016-07-12 09:50:00,8.12,8.19,8.1,8.19,1323983.0,3.1384,3.1655,3.1307,3.1655,1323983.0
2016-07-12 09:55:00,8.19,8.19,8.11,8.12,898392.0,3.1655,3.1655,3.1346,3.1384,898392.0
2016-07-12 10:00:00,8.13,8.16,8.12,8.13,643972.0,3.1423,3.1539,3.1384,3.1423,643972.0
2016-07-12 10:05:00,8.13,8.14,8.08,8.09,632076.0,3.1423,3.1462,3.123,3.1268,632076.0
2016-07-12 10:10:00,8.1,8.12,8.06,8.07,611918.0,3.1307,3.1384,3.1152,3.1191,611918.0
2016-07-12 10:15:00,8.07,8.12,8.06,8.12,465318.0,3.1191,3.1384,3.1152,3.1384,465318.0
2016-07-12 10:20:00,8.12,8.14,8.09,8.09,433945.0,3.1384,3.1462,3.1268,3.1268,433945.0
2016-07-12 10:25:00,8.09,8.1,8.06,8.08,325959.0,3.1268,3.1307,3.1152,3.123,325959.0
2016-07-12 10:30:00,8.08,8.09,8.05,8.08,610490.0,3.123,3.1268,3.1114,3.123,610490.0
2016-07-12 10:35:00,8.09,8.1,8.07,8.08,250802.0,3.1268,3.1307,3.1191,3.123,250802.0
2016-07-12 10:40:00,8.08,8.1,8.08,8.1,376370.0,3.123,3.1307,3.123,3.1307,376370.0
2016-07-12 10:45:00,8.1,8.12,8.1,8.11,366448.0,3.1307,3.1384,3.1307,3.1346,366448.0
2016-07-12 10:50:00,8.1,8.11,8.08,8.09,206456.0,3.1307,3.1346,3.123,3.1268,206456.0
2016-07-12 10:55:00,8.1,8.11,8.07,8.08,321074.0,3.1307,3.1346,3.1191,3.123,321074.0
2016-07-12 11:00:00,8.08,8.09,8.06,8.07,364034.0,3.123,3.1268,3.1152,3.1191,364034.0
2016-07-12 11:05:00,8.07,8.1,8.06,8.07,312665.0,3.1191,3.1307,3.1152,3.1191,312665.0
2016-07-12 11:10:00,8.07,8.1,8.07,8.1,387446.0,3.1191,3.1307,3.1191,3.1307,387446.0
2016-07-12 11:15:00,8.09,8.1,8.08,8.09,180310.0,3.1268,3.1307,3.123,3.1268,180310.0
2016-07-12 11:20:00,8.09,8.13,8.08,8.11,1009471.0,3.1268,3.1423,3.123,3.1346,1009471.0
2016-07-12 11:25:00,8.11,8.15,8.11,8.14,752467.0,3.1346,3.15,3.1346,3.1462,752467.0
2016-07-12 11:30:00,8.14,8.18,8.14,8.17,471853.0,3.1462,3.1616,3.1462,3.1578,471853.0
2016-07-12 11:35:00,8.17,8.2,8.16,8.18,471922.0,3.1578,3.1694,3.1539,3.1616,471922.0
2016-07-12 11:40:00,8.19,8.19,8.16,8.17,280648.0,3.1655,3.1655,3.1539,3.1578,280648.0
2016-07-12 11:45:00,8.17,8.19,8.16,8.19,285481.0,3.1578,3.1655,3.1539,3.1655,285481.0
2016-07-12 11:50:00,8.19,8.2,8.17,8.17,323310.0,3.1655,3.1694,3.1578,3.1578,323310.0
2016-07-12 11:55:00,8.17,8.2,8.17,8.18,283478.0,3.1578,3.1694,3.1578,3.1616,283478.0
2016-07-12 12:00:00,8.19,8.2,8.15,8.16,260142.0,3.1655,3.1694,3.15,3.1539,260142.0
2016-07-12 12:05:00,8.17,8.18,8.16,8.18,98841.0,3.1578,3.1616,3.1539,3.1616,98841.0
2016-07-12 12:10:00,8.17,8.19,8.17,8.18,79184.0,3.1578,3.1655,3.1578,3.1616,79184.0
2016-07-12 12:15:00,8.19,8.21,8.18,8.2,461036.0,3.1655,3.1732,3.1616,3.1694,461036.0
2016-07-12 12:20:00,8.21,8.21,8.19,8.21,213960.0,3.1732,3.1732,3.1655,3.1732,213960.0
2016-07-12 12:25:00,8.21,8.22,8.2,8.21,566614.0,3.1732,3.1771,3.1694,3.1732,566614.0
2016-07-12 12:30:00,8.21,8.23,8.2,8.23,259075.0,3.1732,3.1809,3.1694,3.1809,259075.0
2016-07-12 12:35:00,8.22,8.23,8.21,8.21,228993.0,3.1771,3.1809,3.1732,3.1732,228993.0
2016-07-12 12:40:00,8.22,8.22,8.2,8.2,115561.0,3.1771,3.1771,3.1694,3.1694,115561.0
2016-07-12 12:45:00,8.21,8.21,8.15,8.16,511371.0,3.1732,3.1732,3.15,3.1539,511371.0
2016-07-12 12:50:00,8.16,8.19,8.16,8.19,152119.0,3.1539,3.1655,3.1539,3.1655,152119.0
2016-07-12 12:55:00,8.19,8.19,8.17,8.18,132294.0,3.1655,3.1655,3.1578,3.1616,132294.0
2016-07-12 13:00:00,8.18,8.19,8.17,8.18,228994.0,3.1616,3.1655,3.1578,3.1616,228994.0
2016-07-12 13:05:00,8.18,8.19,8.17,8.17,94178.0,3.1616,3.1655,3.1578,3.1578,94178.0
2016-07-12 13:10:00,8.17,8.18,8.16,8.18,133861.0,3.1578,3.1616,3.1539,3.1616,133861.0
2016-07-12 13:15:00,8.18,8.19,8.16,8.16,158445.0,3.1616,3.1655,3.1539,3.1539,158445.0
2016-07-12 13:20:00,8.16,8.18,8.15,8.17,236104.0,3.1539,3.1616,3.15,3.1578,236104.0
2016-07-12 13:25:00,8.17,8.18,8.15,8.17,131148.0,3.1578,3.1616,3.15,3.1578,131148.0
2016-07-12 13:30:00,8.17,8.19,8.16,8.17,164490.0,3.1578,3.1655,3.1539,3.1578,164490.0
2016-07-12 13:35:00,8.18,8.18,8.16,8.16,81552.0,3.1616,3.1616,3.1539,3.1539,81552.0
2016-07-12 13:40:00,8.17,8.18,8.16,8.18,98758.0,3.1578,3.1616,3.1539,3.1616,98758.0
2016-07-12 13:45:00,8.17,8.18,8.16,8.16,90560.0,3.1578,3.1616,3.1539,3.1539,90560.0
2016-07-12 13:50:00,8.16,8.17,8.15,8.16,169245.0,3.1539,3.1578,3.15,3.1539,169245.0
2016-07-12 13:55:00,8.15,8.17,8.14,8.15,616234.0,3.15,3.1578,3.1462,3.15,616234.0
2016-07-12 14:00:00,8.16,8.16,8.14,8.14,308215.0,3.1539,3.1539,3.1462,3.1462,308215.0
2016-07-12 14:05:00,8.14,8.16,8.13,8.14,243127.0,3.1462,3.1539,3.1423,3.1462,243127.0
2016-07-12 14:10:00,8.14,8.15,8.12,8.12,123588.0,3.1462,3.15,3.1384,3.1384,123588.0
2016-07-12 14:15:00,8.12,8.15,8.12,8.15,112757.0,3.1384,3.15,3.1384,3.15,112757.0
2016-07-12 14:20:00,8.14,8.15,8.11,8.13,142286.0,3.1462,3.15,3.1346,3.1423,142286.0
2016-07-12 14:25:00,8.12,8.13,8.11,8.12,135475.0,3.1384,3.1423,3.1346,3.1384,135475.0
2016-07-12 14:30:00,8.12,8.13,8.11,8.12,171687.0,3.1384,3.1423,3.1346,3.1384,171687.0
2016-07-12 14:35:00,8.12,8.13,8.1,8.12,228587.0,3.1384,3.1423,3.1307,3.1384,228587.0
2016-07-12 14:40:00,8.12,8.13,8.11,8.13,97848.0,3.1384,3.1423,3.1346,3.1423,97848.0
2016-07-12 14:45:00,8.12,8.13,8.1,8.11,132922.0,3.1384,3.1423,3.1307,3.1346,132922.0
2016-07-12 14:50:00,8.11,8.12,8.1,8.1,76360.0,3.1346,3.1384,3.1307,3.1307,76360.0
2016-07-12 14:55:00,8.1,8.11,8.09,8.09,87863.0,3.1307,3.1346,3.1268,3.1268,87863.0
2016-07-12 15:00:00,8.09,8.11,8.09,8.1,94037.0,3.1268,3.1346,3.1268,3.1307,94037.0
2016-07-12 15:05:00,8.11,8.11,8.08,8.09,126516.0,3.1346,3.1346,3.123,3.1268,126516.0
2016-07-12 15:10:00,8.08,8.09,8.07,8.07,143769.0,3.123,3.1268,3.1191,3.1191,143769.0
2016-07-12 15:15:00,8.07,8.09,8.07,8.07,211035.0,3.1191,3.1268,3.1191,3.1191,211035.0
2016-07-12 15:20:00,8.08,8.08,8.06,8.07,132996.0,3.123,3.123,3.1152,3.1191,132996.0
2016-07-12 15:25:00,8.07,8.08,8.06,8.07,157148.0,3.1191,3.123,3.1152,3.1191,157148.0
2016-07-12 15:30:00,8.06,8.08,8.06,8.06,331119.0,3.1152,3.123,3.1152,3.1152,331119.0
2016-07-12 15:35:00,8.06,8.09,8.06,8.09,301478.0,3.1152,3.1268,3.1152,3.1268,301478.0
2016-07-12 15:40:00,8.09,8.1,8.08,8.09,298444.0,3.1268,3.1307,3.123,3.1268,298444.0
2016-07-12 15:45:00,8.08,8.09,8.07,8.09,580432.0,3.123,3.1268,3.1191,3.1268,580432.0
2016-07-12 15:50:00,8.08,8.09,8.04,8.07,816023.0,3.123,3.1268,3.1075,3.1191,816023.0
2016-07-12 15:55:00,8.07,8.09,8.07,8.08,871637.0,3.1191,3.1268,3.1191,3.123,871637.0
2016-07-13 09:30:00,7.88,8.01,7.87,8.0,1016174.0,3.0457,3.0959,3.0418,3.0921,1016174.0
2016-07-13 09:35:00,8.0,8.04,7.9,7.91,1148818.0,3.0921,3.1075,3.0534,3.0573,1148818.0
2016-07-13 09:40:00,7.9,7.91,7.83,7.84,1323929.0,3.0534,3.0573,3.0263,3.0302,1323929.0
2016-07-13 09:45:00,7.85,7.85,7.78,7.79,1844127.0,3.0341,3.0341,3.007,3.0109,1844127.0
2016-07-13 09:50:00,7.79,7.83,7.78,7.79,875614.0,3.0109,3.0263,3.007,3.0109,875614.0
2016-07-13 09:55:00,7.8,7.83,7.79,7.82,1478207.0,3.0148,3.0263,3.0109,3.0225,1478207.0
2016-07-13 10:00:00,7.83,7.86,7.82,7.84,891956.0,3.0263,3.0379,3.0225,3.0302,891956.0
2016-07-13 10:05:00,7.84,7.91,7.84,7.91,304318.0,3.0302,3.0573,3.0302,3.0573,304318.0
2016-07-13 10:10:00,7.91,7.92,7.88,7.89,353072.0,3.0573,3.0611,3.0457,3.0495,353072.0
2016-07-13 10:15:00,7.9,7.9,7.85,7.86,181408.0,3.0534,3.0534,3.0341,3.0379,181408.0
2016-07-13 10:20:00,7.86,7.88,7.84,7.86,278140.0,3.0379,3.0457,3.0302,3.0379,278140.0
2016-07-13 10:25:00,7.86,7.89,7.83,7.83,649687.0,3.0379,3.0495,3.0263,3.0263,649687.0
2016-07-13 10:30:00,7.83,7.89,7.77,7.79,1015979.0,3.0263,3.0495,3.0032,3.0109,1015979.0
2016-07-13 10:35:00,7.79,7.83,7.79,7.81,540181.0,3.0109,3.0263,3.0109,3.0186,540181.0
2016-07-13 10:40:00,7.8,7.82,7.79,7.82,362918.0,3.0148,3.0225,3.0109,3.0225,362918.0
2016-07-13 10:45:00,7.82,7.83,7.72,7.73,1027249.0,3.0225,3.0263,2.9838,2.9877,1027249.0
2016-07-13 10:50:00,7.72,7.77,7.72,7.75,435911.0,2.9838,3.0032,2.9838,2.9954,435911.0
2016-07-13 10:55:00,7.75,7.77,7.73,7.73,343532.0,2.9954,3.0032,2.9877,2.9877,343532.0
2016-07-13 11:00:00,7.73,7.75,7.72,7.72,284937.0,2.9877,2.9954,2.9838,2.9838,284937.0
2016-07-13 11:05:00,7.72,7.73,7.7,7.73,307767.0,2.9838,2.9877,2.9761,2.9877,307767.0
2016-07-13 11:10:00,7.73,7.74,7.7,7.71,565563.0,2.9877,2.9916,2.9761,2.98,565563.0
2016-07-13 11:15:00,7.71,7.72,7.67,7.68,351598.0,2.98,2.9838,2.9645,2.9684,351598.0
2016-07-13 11:20:00,7.68,7.71,7.67,7.71,192996.0,2.9684,2.98,2.9645,2.98,192996.0
2016-07-13 11:25:00,7.71,7.74,7.7,7.72,286131.0,2.98,2.9916,2.9761,2.9838,286131.0
2016-07-13 11:30:00,7.71,7.72,7.68,7.7,244804.0,2.98,2.9838,2.9684,2.9761,244804.0
2016-07-13 11:35:00,7.69,7.7,7.66,7.67,567536.0,2.9722,2.9761,2.9606,2.9645,567536.0
2016-07-13 11:40:00,7.68,7.69,7.66,7.66,161827.0,2.9684,2.9722,2.9606,2.9606,161827.0
2016-07-13 11:45:00,7.66,7.68,7.63,7.67,284367.0,2.9606,2.9684,2.949,2.9645,284367.0
2016-07-13 11:50:00,7.67,7.72,7.65,7.71,214784.0,2.9645,2.9838,2.9568,2.98,214784.0
2016-07-13 11:55:00,7.7,7.73,7.7,7.72,166912.0,2.9761,2.9877,2.9761,2.9838,166912.0
2016-07-13 12:00:00,7.73,7.74,7.71,7.74,143921.0,2.9877,2.9916,2.98,2.9916,143921.0
2016-07-13 12:05:00,7.74,7.74,7.69,7.7,186015.0,2.9916,2.9916,2.9722,2.9761,186015.0
2016-07-13 12:10:00,7.7,7.72,7.68,7.71,284290.0,2.9761,2.9838,2.9684,2.98,284290.0
2016-07-13 12:15:00,7.71,7.74,7.71,7.72,137465.0,2.98,2.9916,2.98,2.9838,137465.0
2016-07-13 12:20:00,7.73,7.76,7.72,7.76,333825.0,2.9877,2.9993,2.9838,2.9993,333825.0
2016-07-13 12:25:00,7.76,7.76,7.72,7.73,162681.0,2.9993,2.9993,2.9838,2.9877,162681.0
2016-07-13 12:30:00,7.73,7.76,7.72,7.75,171363.0,2.9877,2.9993,2.9838,2.9954,171363.0
2016-07-13 12:35:00,7.75,7.77,7.72,7.73,309826.0,2.9954,3.0032,2.9838,2.9877,309826.0
2016-07-13 12:40:00,7.74,7.77,7.73,7.76,175459.0,2.9916,3.0032,2.9877,2.9993,175459.0
2016-07-13 12:45:00,7.76,7.77,7.74,7.75,160429.0,2.9993,3.0032,2.9916,2.9954,160429.0
2016-07-13 12:50:00,7.75,7.76,7.74,7.75,90584.0,2.9954,2.9993,2.9916,2.9954,90584.0
2016-07-13 12:55:00,7.74,7.77,7.72,7.76,140447.0,2.9916,3.0032,2.9838,2.9993,140447.0
2016-07-13 13:00:00,7.76,7.77,7.74,7.76,98014.0,2.9993,3.0032,2.9916,2.9993,98014.0
2016-07-13 13:05:00,7.76,7.77,7.75,7.77,55652.0,2.9993,3.0032,2.9954,3.0032,55652.0
2016-07-13 13:10:00,7.77,7.79,7.76,7.77,172007.0,3.0032,3.0109,2.9993,3.0032,172007.0
2016-07-13 13:15:00,7.78,7.8,7.77,7.79,95415.0,3.007,3.0148,3.0032,3.0109,95415.0
2016-07-13 13:20:00,7.79,7.81,7.78,7.79,108076.0,3.0109,3.0186,3.007,3.0109,108076.0
2016-07-13 13:25:00,7.79,7.79,7.77,7.78,143537.0,3.0109,3.0109,3.0032,3.007,143537.0
2016-07-13 13:30:00,7.78,7.8,7.77,7.79,272160.0,3.007,3.0148,3.0032,3.0109,272160.0
2016-07-13 13:35:00,7.79,7.81,7.78,7.8,108268.0,3.0109,3.0186,3.007,3.0148,108268.0
2016-07-13 13:40:00,7.8,7.81,7.8,7.81,37874.0,3.0148,3.0186,3.0148,3.0186,37874.0
2016-07-13 13:45:00,7.8,7.84,7.8,7.84,209187.0,3.0148,3.0302,3.0148,3.0302,209187.0
2016-07-13 13:50:00,7.84,7.84,7.8,7.81,187121.0,3.0302,3.0302,3.0148,3.0186,187121.0
2016-07-13 13:55:00,7.81,7.82,7.81,7.82,35782.0,3.0186,3.0225,3.0186,3.0225,35782.0
2016-07-13 14:00:00,7.82,7.82,7.79,7.8,169197.0,3.0225,3.0225,3.0109,3.0148,169197.0
2016-07-13 14:05:00,7.8,7.84,7.79,7.83,127615.0,3.0148,3.0302,3.0109,3.0263,127615.0
2016-07-13 14:10:00,7.84,7.86,7.84,7.86,259314.0,3.0302,3.0379,3.0302,3.0379,259314.0
2016-07-13 14:15:00,7.86,7.88,7.85,7.86,192357.0,3.0379,3.0457,3.0341,3.0379,192357.0
2016-07-13 14:20:00,7.86,7.88,7.86,7.87,141042.0,3.0379,3.0457,3.0379,3.0418,141042.0
2016-07-13 14:25:00,7.88,7.89,7.87,7.89,139852.0,3.0457,3.0495,3.0418,3.0495,139852.0
2016-07-13 14:30:00,7.89,7.9,7.88,7.9,164296.0,3.0495,3.0534,3.0457,3.0534,164296.0
2016-07-13 14:35:00,7.89,7.9,7.89,7.89,92247.0,3.0495,3.0534,3.0495,3.0495,92247.0
2016-07-13 14:40:00,7.9,7.9,7.88,7.89,69775.0,3.0534,3.0534,3.0457,3.0495,69775.0
2016-07-13 14:45:00,7.89,7.9,7.88,7.89,53296.0,3.0495,3.0534,3.0457,3.0495,53296.0
2016-07-13 14:50:00,7.9,7.9,7.88,7.89,103925.0,3.0534,3.0534,3.0457,3.0495,103925.0
2016-07-13 14:55:00,7.89,7.9,7.88,7.89,85438.0,3.0495,3.0534,3.0457,3.0495,85438.0
2016-07-13 15:00:00,7.89,7.91,7.88,7.91,213973.0,3.0495,3.0573,3.0457,3.0573,213973.0
2016-07-13 15:05:00,7.91,7.93,7.9,7.93,270743.0,3.0573,3.065,3.0534,3.065,270743.0
2016-07-13 15:10:00,7.93,7.93,7.91,7.93,305369.0,3.065,3.065,3.0573,3.065,305369.0
2016-07-13 15:15:00,7.93,7.93,7.9,7.92,187105.0,3.065,3.065,3.0534,3.0611,187105.0
2016-07-13 15:20:00,7.92,7.92,7.9,7.91,64589.0,3.0611,3.0611,3.0534,3.0573,64589.0
2016-07-13 15:25:00,7.91,7.91,7.9,7.9,38526.0,3.0573,3.0573,3.0534,3.0534,38526.0
2016-07-13 15:30:00,7.9,7.94,7.9,7.93,260444.0,3.0534,3.0689,3.0534,3.065,260444.0
2016-07-13 15:35:00,7.93,7.94,7.92,7.94,175762.0,3.065,3.0689,3.0611,3.0689,175762.0
2016-07-13 15:40:00,7.94,7.95,7.93,7.95,238036.0,3.0689,3.0727,3.065,3.0727,238036.0
2016-07-13 15:45:00,7.95,7.95,7.93,7.94,330444.0,3.0727,3.0727,3.065,3.0689,330444.0
2016-07-13 15:50:00,7.94,7.94,7.92,7.93,264254.0,3.0689,3.0689,3.0611,3.065,264254.0
2016-07-13 15:55:00,7.93,7.94,7.92,7.92,1050899.0,3.065,3.0689,3.0611,3.0611,1050899.0
2016-07-14 09:30:00,8.22,8.24,8.17,8.19,1106312.0,3.1771,3.1848,3.1578,3.1655,1106312.0
2016-07-14 09:35:00,8.2,8.22,8.09,8.1,1228232.0,3.1694,3.1771,3.1268,3.1307,1228232.0
2016-07-14 09:40:00,8.1,8.12,8.04,8.11,636258.0,3.1307,3.1384,3.1075,3.1346,636258.0
2016-07-14 09:45:00,8.11,8.14,8.09,8.1,381291.0,3.1346,3.1462,3.1268,3.1307,381291.0
2016-07-14 09:50:00,8.1,8.14,8.09,8.13,622741.0,3.1307,3.1462,3.1268,3.1423,622741.0
2016-07-14 09:55:00,8.13,8.18,8.12,8.17,367096.0,3.1423,3.1616,3.1384,3.1578,367096.0
2016-07-14 10:00:00,8.18,8.21,8.16,8.2,392860.0,3.1616,3.1732,3.1539,3.1694,392860.0
2016-07-14 10:05:00,8.2,8.22,8.18,8.2,432147.0,3.1694,3.1771,3.1616,3.1694,432147.0
2016-07-14 10:10:00,8.2,8.2,8.16,8.18,348462.0,3.1694,3.1694,3.1539,3.1616,348462.0
2016-07-14 10:15:00,8.18,8.2,8.12,8.14,389488.0,3.1616,3.1694,3.1384,3.1462,389488.0
2016-07-14 10:20:00,8.14,8.17,8.13,8.16,256375.0,3.1462,3.1578,3.1423,3.1539,256375.0
2016-07-14 10:25:00,8.16,8.16,8.13,8.14,134051.0,3.1539,3.1539,3.1423,3.1462,134051.0
2016-07-14 10:30:00,8.15,8.17,8.14,8.15,204967.0,3.15,3.1578,3.1462,3.15,204967.0
2016-07-14 10:35:00,8.15,8.18,8.13,8.17,250096.0,3.15,3.1616,3.1423,3.1578,250096.0
2016-07-14 10:40:00,8.17,8.17,8.14,8.17,132924.0,3.1578,3.1578,3.1462,3.1578,132924.0
2016-07-14 10:45:00,8.17,8.19,8.15,8.17,183654.0,3.1578,3.1655,3.15,3.1578,183654.0
2016-07-14 10:50:00,8.17,8.18,8.14,8.15,180526.0,3.1578,3.1616,3.1462,3.15,180526.0
2016-07-14 10:55:00,8.15,8.17,8.15,8.15,258702.0,3.15,3.1578,3.15,3.15,258702.0
2016-07-14 11:00:00,8.15,8.17,8.15,8.16,146610.0,3.15,3.1578,3.15,3.1539,146610.0
2016-07-14 11:05:00,8.17,8.21,8.16,8.2,831073.0,3.1578,3.1732,3.1539,3.1694,831073.0
2016-07-14 11:10:00,8.2,8.22,8.17,8.19,435123.0,3.1694,3.1771,3.1578,3.1655,435123.0
2016-07-14 11:15:00,8.2,8.2,8.16,8.16,135239.0,3.1694,3.1694,3.1539,3.1539,135239.0
2016-07-14 11:20:00,8.16,8.17,8.14,8.15,209068.0,3.1539,3.1578,3.1462,3.15,209068.0
2016-07-14 11:25:00,8.16,8.2,8.15,8.2,478816.0,3.1539,3.1694,3.15,3.1694,478816.0
2016-07-14 11:30:00,8.2,8.21,8.18,8.19,379971.0,3.1694,3.1732,3.1616,3.1655,379971.0
2016-07-14 11:35:00,8.2,8.22,8.19,8.21,327355.0,3.1694,3.1771,3.1655,3.1732,327355.0
2016-07-14 11:40:00,8.21,8.22,8.19,8.2,135837.0,3.1732,3.1771,3.1655,3.1694,135837.0
2016-07-14 11:45:00,8.19,8.2,8.17,8.18,268156.0,3.1655,3.1694,3.1578,3.1616,268156.0
2016-07-14 11:50:00,8.18,8.19,8.15,8.19,273891.0,3.1616,3.1655,3.15,3.1655,273891.0
2016-07-14 11:55:00,8.19,8.2,8.17,8.19,384168.0,3.1655,3.1694,3.1578,3.1655,384168.0
2016-07-14 12:00:00,8.19,8.21,8.18,8.2,260288.0,3.1655,3.1732,3.1616,3.1694,260288.0
2016-07-14 12:05:00,8.2,8.22,8.2,8.21,85666.0,3.1694,3.1771,3.1694,3.1732,85666.0
2016-07-14 12:10:00,8.22,8.23,8.21,8.22,241850.0,3.1771,3.1809,3.1732,3.1771,241850.0
2016-07-14 12:15:00,8.22,8.23,8.2,8.21,219581.0,3.1771,3.1809,3.1694,3.1732,219581.0
2016-07-14 12:20:00,8.21,8.22,8.19,8.2,198381.0,3.1732,3.1771,3.1655,3.1694,198381.0
2016-07-14 12:25:00,8.2,8.22,8.19,8.21,107963.0,3.1694,3.1771,3.1655,3.1732,107963.0
2016-07-14 12:30:00,8.21,8.23,8.21,8.22,116198.0,3.1732,3.1809,3.1732,3.1771,116198.0
2016-07-14 12:35:00,8.22,8.23,8.22,8.22,42468.0,3.1771,3.1809,3.1771,3.1771,42468.0
2016-07-14 12:40:00,8.23,8.23,8.21,8.22,236677.0,3.1809,3.1809,3.1732,3.1771,236677.0
2016-07-14 12:45:00,8.22,8.24,8.22,8.23,304007.0,3.1771,3.1848,3.1771,3.1809,304007.0
2016-07-14 12:50:00,8.24,8.24,8.23,8.23,80085.0,3.1848,3.1848,3.1809,3.1809,80085.0
2016-07-14 12:55:00,8.23,8.24,8.2,8.21,148840.0,3.1809,3.1848,3.1694,3.1732,148840.0
2016-07-14 13:00:00,8.21,8.22,8.2,8.21,1482650.0,3.1732,3.1771,3.1694,3.1732,1482650.0
2016-07-14 13:05:00,8.21,8.22,8.21,8.21,60031.0,3.1732,3.1771,3.1732,3.1732,60031.0
2016-07-14 13:10:00,8.21,8.22,8.2,8.21,633925.0,3.1732,3.1771,3.1694,3.1732,633925.0
2016-07-14 13:15:00,8.2,8.21,8.18,8.18,472498.0,3.1694,3.1732,3.1616,3.1616,472498.0
2016-07-14 13:20:00,8.18,8.18,8.15,8.16,430354.0,3.1616,3.1616,3.15,3.1539,430354.0
2016-07-14 13:25:00,8.16,8.16,8.15,8.16,128068.0,3.1539,3.1539,3.15,3.1539,128068.0
2016-07-14 13:30:00,8.16,8.19,8.15,8.19,351416.0,3.1539,3.1655,3.15,3.1655,351416.0
2016-07-14 13:35:00,8.19,8.19,8.17,8.19,235526.0,3.1655,3.1655,3.1578,3.1655,235526.0
2016-07-14 13:40:00,8.19,8.19,8.18,8.18,115604.0,3.1655,3.1655,3.1616,3.1616,115604.0
2016-07-14 13:45:00,8.19,8.2,8.18,8.18,206994.0,3.1655,3.1694,3.1616,3.1616,206994.0
2016-07-14 13:50:00,8.18,8.19,8.16,8.17,155268.0,3.1616,3.1655,3.1539,3.1578,155268.0
2016-07-14 13:55:00,8.17,8.18,8.16,8.17,288344.0,3.1578,3.1616,3.1539,3.1578,288344.0
2016-07-14 14:00:00,8.16,8.18,8.16,8.17,243103.0,3.1539,3.1616,3.1539,3.1578,243103.0
2016-07-14 14:05:00,8.16,8.17,8.15,8.15,297042.0,3.1539,3.1578,3.15,3.15,297042.0
2016-07-14 14:10:00,8.16,8.17,8.15,8.16,261933.0,3.1539,3.1578,3.15,3.1539,261933.0
2016-07-14 14:15:00,8.17,8.19,8.16,8.19,317997.0,3.1578,3.1655,3.1539,3.1655,317997.0
2016-07-14 14:20:00,8.19,8.19,8.17,8.19,276256.0,3.1655,3.1655,3.1578,3.1655,276256.0
2016-07-14 14:25:00,8.18,8.19,8.17,8.18,178752.0,3.1616,3.1655,3.1578,3.1616,178752.0
2016-07-14 14:30:00,8.18,8.18,8.15,8.16,169989.0,3.1616,3.1616,3.15,3.1539,169989.0
2016-07-14 14:35:00,8.15,8.16,8.14,8.16,253094.0,3.15,3.1539,3.1462,3.1539,253094.0
2016-07-14 14:40:00,8.17,8.17,8.15,8.16,206962.0,3.1578,3.1578,3.15,3.1539,206962.0
2016-07-14 14:45:00,8.16,8.16,8.13,8.14,180085.0,3.1539,3.1539,3.1423,3.1462,180085.0
2016-07-14 14:50:00,8.14,8.16,8.14,8.15,254602.0,3.1462,3.1539,3.1462,3.15,254602.0
2016-07-14 14:55:00,8.16,8.16,8.15,8.16,133060.0,3.1539,3.1539,3.15,3.1539,133060.0
2016-07-14 15:00:00,8.16,8.16,8.15,8.16,58914.0,3.1539,3.1539,3.15,3.1539,58914.0
2016-07-14 15:05:00,8.16,8.21,8.15,8.21,798954.0,3.1539,3.1732,3.15,3.1732,798954.0
2016-07-14 15:10:00,8.21,8.21,8.19,8.2,192229.0,3.1732,3.1732,3.1655,3.1694,192229.0
2016-07-14 15:15:00,8.2,8.22,8.19,8.22,452823.0,3.1694,3.1771,3.1655,3.1771,452823.0
2016-07-14 15:20:00,8.22,8.22,8.21,8.21,236842.0,3.1771,3.1771,3.1732,3.1732,236842.0
2016-07-14 15:25:00,8.21,8.22,8.2,8.22,274170.0,3.1732,3.1771,3.1694,3.1771,274170.0
2016-07-14 15:30:00,8.21,8.23,8.21,8.22,483388.0,3.1732,3.1809,3.1732,3.1771,483388.0
2016-07-14 15:35:00,8.22,8.23,8.21,8.21,102439.0,3.1771,3.1809,3.1732,3.1732,102439.0
2016-07-14 15:40:00,8.22,8.22,8.19,8.2,429777.0,3.1771,3.1771,3.1655,3.1694,429777.0
2016-07-14 15:45:00,8.2,8.21,8.2,8.21,157477.0,3.1694,3.1732,3.1694,3.1732,157477.0
2016-07-14 15:50:00,8.21,8.21,8.19,8.2,396972.0,3.1732,3.1732,3.1655,3.1694,396972.0
2016-07-14 15:55:00,8.2,8.21,8.19,8.21,945558.0,3.1694,3.1732,3.1655,3.1732,945558.0
2016-07-15 09:30:00,8.14,8.17,8.12,8.17,652726.0,3.1462,3.1578,3.1384,3.1578,652726.0
2016-07-15 09:35:00,8.18,8.2,8.12,8.17,374137.0,3.1616,3.1694,3.1384,3.1578,374137.0
2016-07-15 09:40:00,8.16,8.19,8.12,8.13,484422.0,3.1539,3.1655,3.1384,3.1423,484422.0
2016-07-15 09:45:00,8.13,8.19,8.13,8.19,447169.0,3.1423,3.1655,3.1423,3.1655,447169.0
2016-07-15 09:50:00,8.19,8.24,8.18,8.19,438007.0,3.1655,3.1848,3.1616,3.1655,438007.0
2016-07-15 09:55:00,8.19,8.22,8.18,8.21,224344.0,3.1655,3.1771,3.1616,3.1732,224344.0
2016-07-15 10:00:00,8.21,8.24,8.2,8.2,328517.0,3.1732,3.1848,3.1694,3.1694,328517.0
2016-07-15 10:05:00,8.21,8.24,8.19,8.22,311553.0,3.1732,3.1848,3.1655,3.1771,311553.0
2016-07-15 10:10:00,8.22,8.24,8.15,8.16,415358.0,3.1771,3.1848,3.15,3.1539,415358.0
2016-07-15 10:15:00,8.15,8.19,8.14,8.18,326945.0,3.15,3.1655,3.1462,3.1616,326945.0
2016-07-15 10:20:00,8.19,8.2,8.18,8.18,201221.0,3.1655,3.1694,3.1616,3.1616,201221.0
2016-07-15 10:25:00,8.18,8.19,8.16,8.17,135488.0,3.1616,3.1655,3.1539,3.1578,135488.0
2016-07-15 10:30:00,8.16,8.17,8.13,8.13,391176.0,3.1539,3.1578,3.1423,3.1423,391176.0
2016-07-15 10:35:00,8.13,8.15,8.13,8.14,239501.0,3.1423,3.15,3.1423,3.1462,239501.0
2016-07-15 10:40:00,8.14,8.16,8.14,8.16,282507.0,3.1462,3.1539,3.1462,3.1539,282507.0
2016-07-15 10:45:00,8.15,8.16,8.14,8.16,176634.0,3.15,3.1539,3.1462,3.1539,176634.0
2016-07-15 10:50:00,8.16,8.18,8.15,8.17,257393.0,3.1539,3.1616,3.15,3.1578,257393.0
2016-07-15 10:55:00,8.18,8.18,8.17,8.17,230097.0,3.1616,3.1616,3.1578,3.1578,230097.0
2016-07-15 11:00:00,8.18,8.18,8.13,8.13,336696.0,3.1616,3.1616,3.1423,3.1423,336696.0
2016-07-15 11:05:00,8.13,8.14,8.1,8.11,326621.0,3.1423,3.1462,3.1307,3.1346,326621.0
2016-07-15 11:10:00,8.11,8.11,8.02,8.02,511687.0,3.1346,3.1346,3.0998,3.0998,511687.0
2016-07-15 11:15:00,8.03,8.04,8.01,8.02,345544.0,3.1036,3.1075,3.0959,3.0998,345544.0
2016-07-15 11:20:00,8.02,8.04,8.01,8.02,481322.0,3.0998,3.1075,3.0959,3.0998,481322.0
2016-07-15 11:25:00,8.02,8.04,8.0,8.04,497834.0,3.0998,3.1075,3.0921,3.1075,497834.0
2016-07-15 11:30:00,8.04,8.04,8.02,8.04,238796.0,3.1075,3.1075,3.0998,3.1075,238796.0
2016-07-15 11:35:00,8.04,8.04,8.01,8.01,160128.0,3.1075,3.1075,3.0959,3.0959,160128.0
2016-07-15 11:40:00,8.02,8.02,8.01,8.02,138574.0,3.0998,3.0998,3.0959,3.0998,138574.0
2016-07-15 11:45:00,8.02,8.02,7.99,8.0,253001.0,3.0998,3.0998,3.0882,3.0921,253001.0
2016-07-15 11:50:00,8.0,8.02,7.99,8.02,198810.0,3.0921,3.0998,3.0882,3.0998,198810.0
2016-07-15 11:55:00,8.02,8.02,8.0,8.01,496529.0,3.0998,3.0998,3.0921,3.0959,496529.0
2016-07-15 12:00:00,8.0,8.02,7.99,8.02,338021.0,3.0921,3.0998,3.0882,3.0998,338021.0
2016-07-15 12:05:00,8.02,8.02,8.01,8.02,134553.0,3.0998,3.0998,3.0959,3.0998,134553.0
2016-07-15 12:10:00,8.02,8.03,8.01,8.02,179945.0,3.0998,3.1036,3.0959,3.0998,179945.0
2016-07-15 12:15:00,8.02,8.05,8.01,8.05,322306.0,3.0998,3.1114,3.0959,3.1114,322306.0
2016-07-15 12:20:00,8.04,8.05,8.02,8.04,145198.0,3.1075,3.1114,3.0998,3.1075,145198.0
2016-07-15 12:25:00,8.03,8.04,8.02,8.03,243204.0,3.1036,3.1075,3.0998,3.1036,243204.0
2016-07-15 12:30:00,8.03,8.06,8.02,8.04,326132.0,3.1036,3.1152,3.0998,3.1075,326132.0
2016-07-15 12:35:00,8.04,8.04,8.02,8.04,142002.0,3.1075,3.1075,3.0998,3.1075,142002.0
2016-07-15 12:40:00,8.04,8.05,8.02,8.04,127982.0,3.1075,3.1114,3.0998,3.1075,127982.0
2016-07-15 12:45:00,8.04,8.05,8.03,8.04,86935.0,3.1075,3.1114,3.1036,3.1075,86935.0
2016-07-15 12:50:00,8.03,8.05,8.02,8.04,338822.0,3.1036,3.1114,3.0998,3.1075,338822.0
2016-07-15 12:55:00,8.04,8.06,8.04,8.05,154432.0,3.1075,3.1152,3.1075,3.1114,154432.0
2016-07-15 13:00:00,8.06,8.08,8.05,8.07,240399.0,3.1152,3.123,3.1114,3.1191,240399.0
2016-07-15 13:05:00,8.08,8.08,8.05,8.06,221041.0,3.123,3.123,3.1114,3.1152,221041.0
2016-07-15 13:10:00,8.06,8.08,8.05,8.07,165970.0,3.1152,3.123,3.1114,3.1191,165970.0
2016-07-15 13:15:00,8.08,8.09,8.07,8.09,66697.0,3.123,3.1268,3.1191,3.1268,66697.0
2016-07-15 13:20:00,8.09,8.1,8.07,8.09,327068.0,3.1268,3.1307,3.1191,3.1268,327068.0
2016-07-15 13:25:00,8.08,8.09,8.07,8.07,103719.0,3.123,3.1268,3.1191,3.1191,103719.0
2016-07-15 13:30:00,8.08,8.08,8.06,8.06,117558.0,3.123,3.123,3.1152,3.1152,117558.0
2016-07-15 13:35:00,8.06,8.07,8.05,8.07,183780.0,3.1152,3.1191,3.1114,3.1191,183780.0
2016-07-15 13:40:00,8.07,8.1,8.06,8.09,127413.0,3.1191,3.1307,3.1152,3.1268,127413.0
2016-07-15 13:45:00,8.1,8.11,8.09,8.11,104681.0,3.1307,3.1346,3.1268,3.1346,104681.0
2016-07-15 13:50:00,8.11,8.12,8.1,8.11,198779.0,3.1346,3.1384,3.1307,3.1346,198779.0
2016-07-15 13:55:00,8.11,8.13,8.1,8.13,117222.0,3.1346,3.1423,3.1307,3.1423,117222.0
2016-07-15 14:00:00,8.12,8.14,8.12,8.13,142831.0,3.1384,3.1462,3.1384,3.1423,142831.0
2016-07-15 14:05:00,8.13,8.15,8.13,8.14,89693.0,3.1423,3.15,3.1423,3.1462,89693.0
2016-07-15 14:10:00,8.14,8.15,8.12,8.12,137034.0,3.1462,3.15,3.1384,3.1384,137034.0
2016-07-15 14:15:00,8.12,8.13,8.11,8.11,54050.0,3.1384,3.1423,3.1346,3.1346,54050.0
2016-07-15 14:20:00,8.11,8.12,8.09,8.1,179716.0,3.1346,3.1384,3.1268,3.1307,179716.0
2016-07-15 14:25:00,8.1,8.12,8.09,8.11,81736.0,3.1307,3.1384,3.1268,3.1346,81736.0
2016-07-15 14:30:00,8.1,8.11,8.1,8.11,63501.0,3.1307,3.1346,3.1307,3.1346,63501.0
2016-07-15 14:35:00,8.1,8.11,8.1,8.11,46946.0,3.1307,3.1346,3.1307,3.1346,46946.0
2016-07-15 14:40:00,8.1,8.13,8.1,8.13,130150.0,3.1307,3.1423,3.1307,3.1423,130150.0
2016-07-15 14:45:00,8.12,8.13,8.11,8.12,123279.0,3.1384,3.1423,3.1346,3.1384,123279.0
2016-07-15 14:50:00,8.12,8.14,8.11,8.12,179362.0,3.1384,3.1462,3.1346,3.1384,179362.0
2016-07-15 14:55:00,8.12,8.13,8.11,8.13,258545.0,3.1384,3.1423,3.1346,3.1423,258545.0
2016-07-15 15:00:00,8.13,8.13,8.11,8.12,154040.0,3.1423,3.1423,3.1346,3.1384,154040.0
2016-07-15 15:05:00,8.12,8.13,8.11,8.13,79987.0,3.1384,3.1423,3.1346,3.1423,79987.0
2016-07-15 15:10:00,8.13,8.13,8.11,8.12,157155.0,3.1423,3.1423,3.1346,3.1384,157155.0
2016-07-15 15:15:00,8.12,8.13,8.11,8.12,90235.0,3.1384,3.1423,3.1346,3.1384,90235.0
2016-07-15 15:20:00,8.12,8.13,8.11,8.13,168086.0,3.1384,3.1423,3.1346,3.1423,168086.0
2016-07-15 15:25:00,8.12,8.13,8.12,8.13,97950.0,3.1384,3.1423,3.1384,3.1423,97950.0
2016-07-15 15:30:00,8.13,8.13,8.12,8.13,166664.0,3.1423,3.1423,3.1384,3.1423,166664.0
2016-07-15 15:35:00,8.13,8.13,8.12,8.13,157220.0,3.1423,3.1423,3.1384,3.1423,157220.0
2016-07-15 15:40:00,8.13,8.14,8.12,8.14,214451.0,3.1423,3.1462,3.1384,3.1462,214451.0
2016-07-15 15:45:00,8.13,8.14,8.13,8.13,183735.0,3.1423,3.1462,3.1423,3.1423,183735.0
2016-07-15 15:50:00,8.13,8.15,8.13,8.14,404897.0,3.1423,3.15,3.1423,3.1462,404897.0
2016-07-15 15:55:00,8.13,8.14,8.12,8.12,673749.0,3.1423,3.1462,3.1384,3.1384,673749.0
2016-07-18 09:30:00,8.08,8.14,8.08,8.11,456272.0,3.123,3.1462,3.123,3.1346,456272.0
2016-07-18 09:35:00,8.1,8.11,8.03,8.05,442471.0,3.1307,3.1346,3.1036,3.1114,442471.0
2016-07-18 09:40:00,8.06,8.07,8.02,8.04,318515.0,3.1152,3.1191,3.0998,3.1075,318515.0
2016-07-18 09:45:00,8.04,8.08,8.02,8.06,258741.0,3.1075,3.123,3.0998,3.1152,258741.0
2016-07-18 09:50:00,8.07,8.11,8.05,8.08,595352.0,3.1191,3.1346,3.1114,3.123,595352.0
2016-07-18 09:55:00,8.08,8.1,8.08,8.09,151847.0,3.123,3.1307,3.123,3.1268,151847.0
2016-07-18 10:00:00,8.08,8.12,8.07,8.12,147563.0,3.123,3.1384,3.1191,3.1384,147563.0
2016-07-18 10:05:00,8.11,8.12,8.08,8.09,408439.0,3.1346,3.1384,3.123,3.1268,408439.0
2016-07-18 10:10:00,8.09,8.12,8.08,8.12,204750.0,3.1268,3.1384,3.123,3.1384,204750.0
2016-07-18 10:15:00,8.12,8.15,8.1,8.15,802859.0,3.1384,3.15,3.1307,3.15,802859.0
2016-07-18 10:20:00,8.15,8.18,8.14,8.16,516979.0,3.15,3.1616,3.1462,3.1539,516979.0
2016-07-18 10:25:00,8.16,8.17,8.15,8.16,207533.0,3.1539,3.1578,3.15,3.1539,207533.0
2016-07-18 10:30:00,8.16,8.18,8.16,8.17,149112.0,3.1539,3.1616,3.1539,3.1578,149112.0
2016-07-18 10:35:00,8.17,8.18,8.14,8.15,298227.0,3.1578,3.1616,3.1462,3.15,298227.0
2016-07-18 10:40:00,8.15,8.16,8.13,8.13,89994.0,3.15,3.1539,3.1423,3.1423,89994.0
2016-07-18 10:45:00,8.13,8.14,8.09,8.1,239697.0,3.1423,3.1462,3.1268,3.1307,239697.0
2016-07-18 10:50:00,8.1,8.12,8.09,8.12,170931.0,3.1307,3.1384,3.1268,3.1384,170931.0
2016-07-18 10:55:00,8.11,8.16,8.11,8.16,172811.0,3.1346,3.1539,3.1346,3.1539,172811.0
2016-07-18 11:00:00,8.16,8.16,8.14,8.14,151837.0,3.1539,3.1539,3.1462,3.1462,151837.0
2016-07-18 11:05:00,8.14,8.15,8.12,8.13,818317.0,3.1462,3.15,3.1384,3.1423,818317.0
2016-07-18 11:10:00,8.13,8.17,8.13,8.16,222597.0,3.1423,3.1578,3.1423,3.1539,222597.0
2016-07-18 11:15:00,8.16,8.17,8.15,8.16,90809.0,3.1539,3.1578,3.15,3.1539,90809.0
2016-07-18 11:20:00,8.16,8.21,8.15,8.21,283668.0,3.1539,3.1732,3.15,3.1732,283668.0
2016-07-18 11:25:00,8.21,8.23,8.2,8.22,269345.0,3.1732,3.1809,3.1694,3.1771,269345.0
2016-07-18 11:30:00,8.22,8.23,8.21,8.23,254797.0,3.1771,3.1809,3.1732,3.1809,254797.0
2016-07-18 11:35:00,8.22,8.25,8.22,8.24,309712.0,3.1771,3.1887,3.1771,3.1848,309712.0
2016-07-18 11:40:00,8.23,8.26,8.22,8.26,496449.0,3.1809,3.1925,3.1771,3.1925,496449.0
2016-07-18 11:45:00,8.26,8.27,8.24,8.26,150865.0,3.1925,3.1964,3.1848,3.1925,150865.0
2016-07-18 11:50:00,8.25,8.26,8.21,8.22,250535.0,3.1887,3.1925,3.1732,3.1771,250535.0
2016-07-18 11:55:00,8.22,8.24,8.21,8.22,110590.0,3.1771,3.1848,3.1732,3.1771,110590.0
2016-07-18 12:00:00,8.22,8.26,8.22,8.26,91826.0,3.1771,3.1925,3.1771,3.1925,91826.0
2016-07-18 12:05:00,8.26,8.28,8.25,8.28,167799.0,3.1925,3.2003,3.1887,3.2003,167799.0
2016-07-18 12:10:00,8.28,8.29,8.27,8.29,48165.0,3.2003,3.2041,3.1964,3.2041,48165.0
2016-07-18 12:15:00,8.29,8.29,8.26,8.26,109701.0,3.2041,3.2041,3.1925,3.1925,109701.0
2016-07-18 12:20:00,8.26,8.28,8.26,8.27,71221.0,3.1925,3.2003,3.1925,3.1964,71221.0
2016-07-18 12:25:00,8.26,8.28,8.26,8.27,90356.0,3.1925,3.2003,3.1925,3.1964,90356.0
2016-07-18 12:30:00,8.27,8.27,8.25,8.26,48903.0,3.1964,3.1964,3.1887,3.1925,48903.0
2016-07-18 12:35:00,8.27,8.27,8.26,8.27,24563.0,3.1964,3.1964,3.1925,3.1964,24563.0
2016-07-18 12:40:00,8.26,8.29,8.26,8.29,192821.0,3.1925,3.2041,3.1925,3.2041,192821.0
2016-07-18 12:45:00,8.29,8.32,8.29,8.32,212418.0,3.2041,3.2157,3.2041,3.2157,212418.0
2016-07-18 12:50:00,8.32,8.32,8.31,8.32,127149.0,3.2157,3.2157,3.2119,3.2157,127149.0
2016-07-18 12:55:00,8.32,8.34,8.31,8.33,213487.0,3.2157,3.2235,3.2119,3.2196,213487.0
2016-07-18 13:00:00,8.34,8.37,8.33,8.36,318162.0,3.2235,3.2351,3.2196,3.2312,318162.0
2016-07-18 13:05:00,8.37,8.4,8.36,8.39,311782.0,3.2351,3.2467,3.2312,3.2428,311782.0
2016-07-18 13:10:00,8.39,8.4,8.38,8.39,230675.0,3.2428,3.2467,3.2389,3.2428,230675.0
2016-07-18 13:15:00,8.38,8.39,8.34,8.35,197885.0,3.2389,3.2428,3.2235,3.2273,197885.0
2016-07-18 13:20:00,8.35,8.37,8.34,8.37,125650.0,3.2273,3.2351,3.2235,3.2351,125650.0
2016-07-18 13:25:00,8.37,8.38,8.36,8.37,204226.0,3.2351,3.2389,3.2312,3.2351,204226.0
2016-07-18 13:30:00,8.36,8.37,8.33,8.34,335781.0,3.2312,3.2351,3.2196,3.2235,335781.0
2016-07-18 13:35:00,8.34,8.35,8.34,8.35,40523.0,3.2235,3.2273,3.2235,3.2273,40523.0
2016-07-18 13:40:00,8.34,8.37,8.34,8.37,205890.0,3.2235,3.2351,3.2235,3.2351,205890.0
2016-07-18 13:45:00,8.37,8.37,8.34,8.35,184915.0,3.2351,3.2351,3.2235,3.2273,184915.0
2016-07-18 13:50:00,8.34,8.36,8.34,8.35,104091.0,3.2235,3.2312,3.2235,3.2273,104091.0
2016-07-18 13:55:00,8.36,8.38,8.34,8.38,134222.0,3.2312,3.2389,3.2235,3.2389,134222.0
2016-07-18 14:00:00,8.37,8.38,8.36,8.37,163624.0,3.2351,3.2389,3.2312,3.2351,163624.0
2016-07-18 14:05:00,8.36,8.37,8.33,8.34,220301.0,3.2312,3.2351,3.2196,3.2235,220301.0
2016-07-18 14:10:00,8.35,8.37,8.34,8.35,211166.0,3.2273,3.2351,3.2235,3.2273,211166.0
2016-07-18 14:15:00,8.35,8.37,8.34,8.36,213193.0,3.2273,3.2351,3.2235,3.2312,213193.0
2016-07-18 14:20:00,8.35,8.36,8.34,8.35,161546.0,3.2273,3.2312,3.2235,3.2273,161546.0
2016-07-18 14:25:00,8.35,8.39,8.35,8.39,318225.0,3.2273,3.2428,3.2273,3.2428,318225.0
2016-07-18 14:30:00,8.39,8.41,8.38,8.41,445591.0,3.2428,3.2505,3.2389,3.2505,445591.0
2016-07-18 14:35:00,8.41,8.42,8.4,8.42,187695.0,3.2505,3.2544,3.2467,3.2544,187695.0
2016-07-18 14:40:00,8.42,8.43,8.41,8.43,111729.0,3.2544,3.2582,3.2505,3.2582,111729.0
2016-07-18 14:45:00,8.42,8.43,8.4,8.41,161646.0,3.2544,3.2582,3.2467,3.2505,161646.0
2016-07-18 14:50:00,8.41,8.45,8.4,8.45,367773.0,3.2505,3.266,3.2467,3.266,367773.0
2016-07-18 14:55:00,8.45,8.45,8.42,8.44,112831.0,3.266,3.266,3.2544,3.2621,112831.0
2016-07-18 15:00:00,8.44,8.44,8.41,8.41,136929.0,3.2621,3.2621,3.2505,3.2505,136929.0
2016-07-18 15:05:00,8.42,8.43,8.41,8.42,132188.0,3.2544,3.2582,3.2505,3.2544,132188.0
2016-07-18 15:10:00,8.42,8.43,8.42,8.42,25474.0,3.2544,3.2582,3.2544,3.2544,25474.0
2016-07-18 15:15:00,8.42,8.44,8.42,8.43,81220.0,3.2544,3.2621,3.2544,3.2582,81220.0
2016-07-18 15:20:00,8.43,8.44,8.42,8.43,78021.0,3.2582,3.2621,3.2544,3.2582,78021.0
2016-07-18 15:25:00,8.42,8.43,8.39,8.4,200190.0,3.2544,3.2582,3.2428,3.2467,200190.0
2016-07-18 15:30:00,8.39,8.4,8.37,8.37,161435.0,3.2428,3.2467,3.2351,3.2351,161435.0
2016-07-18 15:35:00,8.37,8.38,8.36,8.37,328618.0,3.2351,3.2389,3.2312,3.2351,328618.0
2016-07-18 15:40:00,8.38,8.38,8.37,8.38,159624.0,3.2389,3.2389,3.2351,3.2389,159624.0
2016-07-18 15:45:00,8.38,8.38,8.37,8.37,252437.0,3.2389,3.2389,3.2351,3.2351,252437.0
2016-07-18 15:50:00,8.37,8.38,8.36,8.38,441406.0,3.2351,3.2389,3.2312,3.2389,441406.0
2016-07-18 15:55:00,8.38,8.39,8.37,8.39,1065160.0,3.2389,3.2428,3.2351,3.2428,1065160.0
2016-07-19 09:30:00,8.4,8.43,8.3,8.42,1087960.0,3.2467,3.2582,3.208,3.2544,1087960.0
2016-07-19 09:35:00,8.43,8.45,8.38,8.4,528809.0,3.2582,3.266,3.2389,3.2467,528809.0
2016-07-19 09:40:00,8.39,8.4,8.34,8.4,666188.0,3.2428,3.2467,3.2235,3.2467,666188.0
2016-07-19 09:45:00,8.39,8.41,8.35,8.4,476115.0,3.2428,3.2505,3.2273,3.2467,476115.0
2016-07-19 09:50:00,8.39,8.39,8.34,8.36,207193.0,3.2428,3.2428,3.2235,3.2312,207193.0
2016-07-19 09:55:00,8.36,8.38,8.31,8.31,491101.0,3.2312,3.2389,3.2119,3.2119,491101.0
2016-07-19 10:00:00,8.31,8.32,8.28,8.31,429836.0,3.2119,3.2157,3.2003,3.2119,429836.0
2016-07-19 10:05:00,8.3,8.36,8.3,8.36,205928.0,3.208,3.2312,3.208,3.2312,205928.0
2016-07-19 10:10:00,8.36,8.44,8.35,8.44,389735.0,3.2312,3.2621,3.2273,3.2621,389735.0
2016-07-19 10:15:00,8.44,8.46,8.41,8.44,488308.0,3.2621,3.2698,3.2505,3.2621,488308.0
2016-07-19 10:20:00,8.44,8.45,8.4,8.45,179763.0,3.2621,3.266,3.2467,3.266,179763.0
2016-07-19 10:25:00,8.45,8.48,8.44,8.47,297231.0,3.266,3.2776,3.2621,3.2737,297231.0
2016-07-19 10:30:00,8.47,8.47,8.45,8.46,200582.0,3.2737,3.2737,3.266,3.2698,200582.0
2016-07-19 10:35:00,8.47,8.48,8.42,8.43,387006.0,3.2737,3.2776,3.2544,3.2582,387006.0
2016-07-19 10:40:00,8.43,8.45,8.41,8.44,219402.0,3.2582,3.266,3.2505,3.2621,219402.0
2016-07-19 10:45:00,8.43,8.44,8.4,8.42,374245.0,3.2582,3.2621,3.2467,3.2544,374245.0
2016-07-19 10:50:00,8.42,8.45,8.41,8.43,190397.0,3.2544,3.266,3.2505,3.2582,190397.0
2016-07-19 10:55:00,8.44,8.45,8.43,8.45,60546.0,3.2621,3.266,3.2582,3.266,60546.0
2016-07-19 11:00:00,8.45,8.46,8.44,8.46,150381.0,3.266,3.2698,3.2621,3.2698,150381.0
2016-07-19 11:05:00,8.46,8.48,8.45,8.46,255371.0,3.2698,3.2776,3.266,3.2698,255371.0
2016-07-19 11:10:00,8.46,8.46,8.44,8.44,86345.0,3.2698,3.2698,3.2621,3.2621,86345.0
2016-07-19 11:15:00,8.44,8.47,8.43,8.47,315518.0,3.2621,3.2737,3.2582,3.2737,315518.0
2016-07-19 11:20:00,8.47,8.48,8.46,8.48,92958.0,3.2737,3.2776,3.2698,3.2776,92958.0
2016-07-19 11:25:00,8.48,8.48,8.46,8.46,264322.0,3.2776,3.2776,3.2698,3.2698,264322.0
2016-07-19 11:30:00,8.46,8.49,8.46,8.49,212057.0,3.2698,3.2814,3.2698,3.2814,212057.0
2016-07-19 11:35:00,8.49,8.5,8.48,8.49,568909.0,3.2814,3.2853,3.2776,3.2814,568909.0
2016-07-19 11:40:00,8.49,8.5,8.46,8.46,212483.0,3.2814,3.2853,3.2698,3.2698,212483.0
2016-07-19 11:45:00,8.46,8.47,8.42,8.45,241827.0,3.2698,3.2737,3.2544,3.266,241827.0
2016-07-19 11:50:00,8.45,8.48,8.44,8.47,135299.0,3.266,3.2776,3.2621,3.2737,135299.0
2016-07-19 11:55:00,8.47,8.48,8.44,8.45,167707.0,3.2737,3.2776,3.2621,3.266,167707.0
2016-07-19 12:00:00,8.45,8.45,8.42,8.42,77189.0,3.266,3.266,3.2544,3.2544,77189.0
2016-07-19 12:05:00,8.42,8.43,8.41,8.43,161169.0,3.2544,3.2582,3.2505,3.2582,161169.0
2016-07-19 12:10:00,8.42,8.43,8.41,8.43,105946.0,3.2544,3.2582,3.2505,3.2582,105946.0
2016-07-19 12:15:00,8.43,8.43,8.42,8.43,59700.0,3.2582,3.2582,3.2544,3.2582,59700.0
2016-07-19 12:20:00,8.43,8.43,8.4,8.42,311216.0,3.2582,3.2582,3.2467,3.2544,311216.0
2016-07-19 12:25:00,8.42,8.42,8.39,8.39,329855.0,3.2544,3.2544,3.2428,3.2428,329855.0
2016-07-19 12:30:00,8.39,8.42,8.39,8.42,148225.0,3.2428,3.2544,3.2428,3.2544,148225.0
2016-07-19 12:35:00,8.42,8.42,8.4,8.41,134995.0,3.2544,3.2544,3.2467,3.2505,134995.0
2016-07-19 12:40:00,8.41,8.42,8.4,8.42,31970.0,3.2505,3.2544,3.2467,3.2544,31970.0
2016-07-19 12:45:00,8.42,8.46,8.41,8.46,232905.0,3.2544,3.2698,3.2505,3.2698,232905.0
2016-07-19 12:50:00,8.46,8.46,8.44,8.45,114265.0,3.2698,3.2698,3.2621,3.266,114265.0
2016-07-19 12:55:00,8.45,8.45,8.43,8.44,180380.0,3.266,3.266,3.2582,3.2621,180380.0
2016-07-19 13:00:00,8.45,8.45,8.41,8.42,192930.0,3.266,3.266,3.2505,3.2544,192930.0
2016-07-19 13:05:00,8.42,8.42,8.4,8.41,130488.0,3.2544,3.2544,3.2467,3.2505,130488.0
2016-07-19 13:10:00,8.41,8.41,8.4,8.41,44838.0,3.2505,3.2505,3.2467,3.2505,44838.0
2016-07-19 13:15:00,8.4,8.41,8.39,8.4,387380.0,3.2467,3.2505,3.2428,3.2467,387380.0
2016-07-19 13:20:00,8.39,8.4,8.37,8.37,191348.0,3.2428,3.2467,3.2351,3.2351,191348.0
2016-07-19 13:25:00,8.38,8.38,8.35,8.35,193616.0,3.2389,3.2389,3.2273,3.2273,193616.0
2016-07-19 13:30:00,8.35,8.36,8.33,8.35,143697.0,3.2273,3.2312,3.2196,3.2273,143697.0
2016-07-19 13:35:00,8.36,8.36,8.32,8.33,158251.0,3.2312,3.2312,3.2157,3.2196,158251.0
2016-07-19 13:40:00,8.32,8.34,8.32,8.33,69175.0,3.2157,3.2235,3.2157,3.2196,69175.0
2016-07-19 13:45:00,8.34,8.36,8.33,8.35,129080.0,3.2235,3.2312,3.2196,3.2273,129080.0
2016-07-19 13:50:00,8.35,8.37,8.35,8.35,88002.0,3.2273,3.2351,3.2273,3.2273,88002.0
2016-07-19 13:55:00,8.35,8.36,8.35,8.36,111185.0,3.2273,3.2312,3.2273,3.2312,111185.0
2016-07-19 14:00:00,8.35,8.36,8.35,8.36,20170.0,3.2273,3.2312,3.2273,3.2312,20170.0
2016-07-19 14:05:00,8.36,8.38,8.35,8.38,155643.0,3.2312,3.2389,3.2273,3.2389,155643.0
2016-07-19 14:10:00,8.38,8.39,8.37,8.38,53511.0,3.2389,3.2428,3.2351,3.2389,53511.0
2016-07-19 14:15:00,8.39,8.4,8.37,8.37,227129.0,3.2428,3.2467,3.2351,3.2351,227129.0
2016-07-19 14:20:00,8.38,8.4,8.37,8.39,83708.0,3.2389,3.2467,3.2351,3.2428,83708.0
2016-07-19 14:25:00,8.39,8.4,8.38,8.4,105901.0,3.2428,3.2467,3.2389,3.2467,105901.0
2016-07-19 14:30:00,8.4,8.42,8.38,8.39,232400.0,3.2467,3.2544,3.2389,3.2428,232400.0
2016-07-19 14:35:00,8.38,8.4,8.37,8.38,146500.0,3.2389,3.2467,3.2351,3.2389,146500.0
2016-07-19 14:40:00,8.38,8.4,8.38,8.4,60722.0,3.2389,3.2467,3.2389,3.2467,60722.0
2016-07-19 14:45:00,8.39,8.4,8.38,8.38,145426.0,3.2428,3.2467,3.2389,3.2389,145426.0
2016-07-19 14:50:00,8.39,8.41,8.38,8.4,96587.0,3.2428,3.2505,3.2389,3.2467,96587.0
2016-07-19 14:55:00,8.4,8.43,8.39,8.43,293325.0,3.2467,3.2582,3.2428,3.2582,293325.0
2016-07-19 15:00:00,8.43,8.44,8.42,8.43,224866.0,3.2582,3.2621,3.2544,3.2582,224866.0
2016-07-19 15:05:00,8.43,8.44,8.42,8.44,106740.0,3.2582,3.2621,3.2544,3.2621,106740.0
2016-07-19 15:10:00,8.44,8.45,8.43,8.45,117265.0,3.2621,3.266,3.2582,3.266,117265.0
2016-07-19 15:15:00,8.45,8.46,8.44,8.46,199433.0,3.266,3.2698,3.2621,3.2698,199433.0
2016-07-19 15:20:00,8.46,8.47,8.45,8.45,270995.0,3.2698,3.2737,3.266,3.266,270995.0
2016-07-19 15:25:00,8.46,8.46,8.44,8.44,143658.0,3.2698,3.2698,3.2621,3.2621,143658.0
2016-07-19 15:30:00,8.45,8.45,8.44,8.45,189389.0,3.266,3.266,3.2621,3.266,189389.0
2016-07-19 15:35:00,8.45,8.46,8.44,8.46,191913.0,3.266,3.2698,3.2621,3.2698,191913.0
2016-07-19 15:40:00,8.46,8.47,8.45,8.46,440829.0,3.2698,3.2737,3.266,3.2698,440829.0
2016-07-19 15:45:00,8.46,8.46,8.44,8.44,355526.0,3.2698,3.2698,3.2621,3.2621,355526.0
2016-07-19 15:50:00,8.44,8.45,8.44,8.45,365437.0,3.2621,3.266,3.2621,3.266,365437.0
2016-07-19 15:55:00,8.45,8.47,8.44,8.46,1283515.0,3.266,3.2737,3.2621,3.2698,1283515.0
2016-07-20 09:30:00,8.37,8.4,8.34,8.35,529045.0,3.2351,3.2467,3.2235,3.2273,529045.0
2016-07-20 09:35:00,8.35,8.37,8.33,8.36,459188.0,3.2273,3.2351,3.2196,3.2312,459188.0
2016-07-20 09:40:00,8.36,8.37,8.31,8.31,694001.0,3.2312,3.2351,3.2119,3.2119,694001.0
2016-07-20 09:45:00,8.32,8.36,8.29,8.35,456385.0,3.2157,3.2312,3.2041,3.2273,456385.0
2016-07-20 09:50:00,8.36,8.37,8.33,8.33,329880.0,3.2312,3.2351,3.2196,3.2196,329880.0
2016-07-20 09:55:00,8.34,8.36,8.31,8.34,480351.0,3.2235,3.2312,3.2119,3.2235,480351.0
2016-07-20 10:00:00,8.34,8.38,8.34,8.38,256877.0,3.2235,3.2389,3.2235,3.2389,256877.0
2016-07-20 10:05:00,8.38,8.39,8.34,8.34,1170538.0,3.2389,3.2428,3.2235,3.2235,1170538.0
2016-07-20 10:10:00,8.35,8.39,8.33,8.35,779070.0,3.2273,3.2428,3.2196,3.2273,779070.0
2016-07-20 10:15:00,8.34,8.37,8.33,8.36,796784.0,3.2235,3.2351,3.2196,3.2312,796784.0
2016-07-20 10:20:00,8.37,8.39,8.35,8.36,834973.0,3.2351,3.2428,3.2273,3.2312,834973.0
2016-07-20 10:25:00,8.36,8.36,8.33,8.35,490527.0,3.2312,3.2312,3.2196,3.2273,490527.0
2016-07-20 10:30:00,8.35,8.39,8.33,8.39,959295.0,3.2273,3.2428,3.2196,3.2428,959295.0
2016-07-20 10:35:00,8.38,8.41,8.38,8.39,845473.0,3.2389,3.2505,3.2389,3.2428,845473.0
2016-07-20 10:40:00,8.39,8.4,8.37,8.38,637150.0,3.2428,3.2467,3.2351,3.2389,637150.0
2016-07-20 10:45:00,8.38,8.44,8.37,8.42,1028153.0,3.2389,3.2621,3.2351,3.2544,1028153.0
2016-07-20 10:50:00,8.42,8.45,8.42,8.43,730832.0,3.2544,3.266,3.2544,3.2582,730832.0
2016-07-20 10:55:00,8.43,8.45,8.4,8.43,296736.0,3.2582,3.266,3.2467,3.2582,296736.0
2016-07-20 11:00:00,8.44,8.47,8.43,8.45,528045.0,3.2621,3.2737,3.2582,3.266,528045.0
2016-07-20 11:05:00,8.44,8.46,8.43,8.43,344564.0,3.2621,3.2698,3.2582,3.2582,344564.0
2016-07-20 11:10:00,8.43,8.44,8.37,8.39,263313.0,3.2582,3.2621,3.2351,3.2428,263313.0
2016-07-20 11:15:00,8.4,8.43,8.39,8.43,182090.0,3.2467,3.2582,3.2428,3.2582,182090.0
2016-07-20 11:20:00,8.43,8.43,8.42,8.43,306527.0,3.2582,3.2582,3.2544,3.2582,306527.0
2016-07-20 11:25:00,8.43,8.43,8.42,8.43,108303.0,3.2582,3.2582,3.2544,3.2582,108303.0
2016-07-20 11:30:00,8.43,8.43,8.4,8.4,212492.0,3.2582,3.2582,3.2467,3.2467,212492.0
2016-07-20 11:35:00,8.41,8.41,8.39,8.4,195973.0,3.2505,3.2505,3.2428,3.2467,195973.0
2016-07-20 11:40:00,8.4,8.41,8.37,8.37,400588.0,3.2467,3.2505,3.2351,3.2351,400588.0
2016-07-20 11:45:00,8.37,8.39,8.36,8.38,200818.0,3.2351,3.2428,3.2312,3.2389,200818.0
2016-07-20 11:50:00,8.39,8.42,8.38,8.42,266926.0,3.2428,3.2544,3.2389,3.2544,266926.0
2016-07-20 11:55:00,8.42,8.42,8.37,8.38,313887.0,3.2544,3.2544,3.2351,3.2389,313887.0
2016-07-20 12:00:00,8.38,8.41,8.37,8.4,141274.0,3.2389,3.2505,3.2351,3.2467,141274.0
2016-07-20 12:05:00,8.4,8.41,8.38,8.38,78977.0,3.2467,3.2505,3.2389,3.2389,78977.0
2016-07-20 12:10:00,8.38,8.39,8.36,8.38,292015.0,3.2389,3.2428,3.2312,3.2389,292015.0
2016-07-20 12:15:00,8.37,8.39,8.37,8.37,33155.0,3.2351,3.2428,3.2351,3.2351,33155.0
2016-07-20 12:20:00,8.37,8.38,8.35,8.35,116447.0,3.2351,3.2389,3.2273,3.2273,116447.0
2016-07-20 12:25:00,8.35,8.37,8.34,8.36,424290.0,3.2273,3.2351,3.2235,3.2312,424290.0
2016-07-20 12:30:00,8.35,8.37,8.35,8.36,76571.0,3.2273,3.2351,3.2273,3.2312,76571.0
2016-07-20 12:35:00,8.36,8.37,8.36,8.36,54786.0,3.2312,3.2351,3.2312,3.2312,54786.0
2016-07-20 12:40:00,8.36,8.37,8.34,8.35,269733.0,3.2312,3.2351,3.2235,3.2273,269733.0
2016-07-20 12:45:00,8.35,8.38,8.35,8.38,175583.0,3.2273,3.2389,3.2273,3.2389,175583.0
2016-07-20 12:50:00,8.38,8.38,8.35,8.37,106702.0,3.2389,3.2389,3.2273,3.2351,106702.0
2016-07-20 12:55:00,8.36,8.37,8.36,8.36,54211.0,3.2312,3.2351,3.2312,3.2312,54211.0
2016-07-20 13:00:00,8.37,8.38,8.36,8.37,37463.0,3.2351,3.2389,3.2312,3.2351,37463.0
2016-07-20 13:05:00,8.38,8.39,8.37,8.38,77364.0,3.2389,3.2428,3.2351,3.2389,77364.0
2016-07-20 13:10:00,8.39,8.39,8.38,8.38,21913.0,3.2428,3.2428,3.2389,3.2389,21913.0
2016-07-20 13:15:00,8.38,8.4,8.38,8.39,48859.0,3.2389,3.2467,3.2389,3.2428,48859.0
2016-07-20 13:20:00,8.4,8.41,8.39,8.39,270112.0,3.2467,3.2505,3.2428,3.2428,270112.0
2016-07-20 13:25:00,8.39,8.4,8.38,8.38,109083.0,3.2428,3.2467,3.2389,3.2389,109083.0
2016-07-20 13:30:00,8.38,8.39,8.38,8.38,19640.0,3.2389,3.2428,3.2389,3.2389,19640.0
2016-07-20 13:35:00,8.39,8.4,8.37,8.37,139392.0,3.2428,3.2467,3.2351,3.2351,139392.0
2016-07-20 13:40:00,8.37,8.38,8.37,8.37,24938.0,3.2351,3.2389,3.2351,3.2351,24938.0
2016-07-20 13:45:00,8.37,8.38,8.36,8.38,73095.0,3.2351,3.2389,3.2312,3.2389,73095.0
2016-07-20 13:50:00,8.38,8.38,8.37,8.37,69331.0,3.2389,3.2389,3.2351,3.2351,69331.0
2016-07-20 13:55:00,8.37,8.38,8.36,8.37,102075.0,3.2351,3.2389,3.2312,3.2351,102075.0
2016-07-20 14:00:00,8.37,8.4,8.36,8.39,196736.0,3.2351,3.2467,3.2312,3.2428,196736.0
2016-07-20 14:05:00,8.39,8.41,8.39,8.4,222141.0,3.2428,3.2505,3.2428,3.2467,222141.0
2016-07-20 14:10:00,8.4,8.41,8.39,8.4,124185.0,3.2467,3.2505,3.2428,3.2467,124185.0
2016-07-20 14:15:00,8.39,8.42,8.39,8.41,74444.0,3.2428,3.2544,3.2428,3.2505,74444.0
2016-07-20 14:20:00,8.4,8.43,8.4,8.41,94633.0,3.2467,3.2582,3.2467,3.2505,94633.0
2016-07-20 14:25:00,8.41,8.42,8.4,8.4,62533.0,3.2505,3.2544,3.2467,3.2467,62533.0
2016-07-20 14:30:00,8.4,8.41,8.38,8.38,110126.0,3.2467,3.2505,3.2389,3.2389,110126.0
2016-07-20 14:35:00,8.39,8.41,8.38,8.39,184854.0,3.2428,3.2505,3.2389,3.2428,184854.0
2016-07-20 14:40:00,8.39,8.4,8.39,8.4,28054.0,3.2428,3.2467,3.2428,3.2467,28054.0
2016-07-20 14:45:00,8.4,8.4,8.38,8.38,105885.0,3.2467,3.2467,3.2389,3.2389,105885.0
2016-07-20 14:50:00,8.39,8.4,8.39,8.39,63578.0,3.2428,3.2467,3.2428,3.2428,63578.0
2016-07-20 14:55:00,8.39,8.4,8.38,8.38,46146.0,3.2428,3.2467,3.2389,3.2389,46146.0
2016-07-20 15:00:00,8.38,8.39,8.37,8.38,203487.0,3.2389,3.2428,3.2351,3.2389,203487.0
2016-07-20 15:05:00,8.38,8.39,8.37,8.39,118129.0,3.2389,3.2428,3.2351,3.2428,118129.0
2016-07-20 15:10:00,8.38,8.4,8.37,8.38,160236.0,3.2389,3.2467,3.2351,3.2389,160236.0
2016-07-20 15:15:00,8.38,8.38,8.36,8.37,62688.0,3.2389,3.2389,3.2312,3.2351,62688.0
2016-07-20 15:20:00,8.37,8.38,8.36,8.38,288856.0,3.2351,3.2389,3.2312,3.2389,288856.0
2016-07-20 15:25:00,8.38,8.38,8.37,8.38,59014.0,3.2389,3.2389,3.2351,3.2389,59014.0
2016-07-20 15:30:00,8.38,8.39,8.37,8.38,945388.0,3.2389,3.2428,3.2351,3.2389,945388.0
2016-07-20 15:35:00,8.38,8.38,8.37,8.38,124670.0,3.2389,3.2389,3.2351,3.2389,124670.0
2016-07-20 15:40:00,8.38,8.39,8.37,8.38,188248.0,3.2389,3.2428,3.2351,3.2389,188248.0
2016-07-20 15:45:00,8.38,8.39,8.37,8.38,402336.0,3.2389,3.2428,3.2351,3.2389,402336.0
2016-07-20 15:50:00,8.38,8.4,8.38,8.39,291195.0,3.2389,3.2467,3.2389,3.2428,291195.0
2016-07-20 15:55:00,8.39,8.4,8.38,8.38,683463.0,3.2428,3.2467,3.2389,3.2389,683463.0
2016-07-21 09:30:00,8.41,8.48,8.37,8.38,949617.0,3.2505,3.2776,3.2351,3.2389,949617.0
2016-07-21 09:35:00,8.38,8.52,8.38,8.5,954496.0,3.2389,3.293,3.2389,3.2853,954496.0
2016-07-21 09:40:00,8.49,8.56,8.49,8.54,685110.0,3.2814,3.3085,3.2814,3.3008,685110.0
2016-07-21 09:45:00,8.55,8.56,8.51,8.51,319664.0,3.3046,3.3085,3.2892,3.2892,319664.0
2016-07-21 09:50:00,8.52,8.53,8.48,8.51,443904.0,3.293,3.2969,3.2776,3.2892,443904.0
2016-07-21 09:55:00,8.51,8.51,8.46,8.47,555271.0,3.2892,3.2892,3.2698,3.2737,555271.0
2016-07-21 10:00:00,8.47,8.51,8.46,8.5,302074.0,3.2737,3.2892,3.2698,3.2853,302074.0
2016-07-21 10:05:00,8.51,8.52,8.47,8.49,290710.0,3.2892,3.293,3.2737,3.2814,290710.0
2016-07-21 10:10:00,8.49,8.53,8.49,8.52,187781.0,3.2814,3.2969,3.2814,3.293,187781.0
2016-07-21 10:15:00,8.51,8.52,8.48,8.48,108695.0,3.2892,3.293,3.2776,3.2776,108695.0
2016-07-21 10:20:00,8.48,8.51,8.48,8.48,129564.0,3.2776,3.2892,3.2776,3.2776,129564.0
2016-07-21 10:25:00,8.49,8.49,8.44,8.48,243442.0,3.2814,3.2814,3.2621,3.2776,243442.0
2016-07-21 10:30:00,8.47,8.5,8.46,8.49,211752.0,3.2737,3.2853,3.2698,3.2814,211752.0
2016-07-21 10:35:00,8.48,8.54,8.47,8.52,400311.0,3.2776,3.3008,3.2737,3.293,400311.0
2016-07-21 10:40:00,8.52,8.54,8.52,8.54,155003.0,3.293,3.3008,3.293,3.3008,155003.0
2016-07-21 10:45:00,8.53,8.54,8.51,8.54,233813.0,3.2969,3.3008,3.2892,3.3008,233813.0
2016-07-21 10:50:00,8.53,8.55,8.53,8.55,203695.0,3.2969,3.3046,3.2969,3.3046,203695.0
2016-07-21 10:55:00,8.54,8.57,8.54,8.56,331774.0,3.3008,3.3124,3.3008,3.3085,331774.0
2016-07-21 11:00:00,8.55,8.56,8.51,8.52,222654.0,3.3046,3.3085,3.2892,3.293,222654.0
2016-07-21 11:05:00,8.52,8.55,8.52,8.53,99300.0,3.293,3.3046,3.293,3.2969,99300.0
2016-07-21 11:10:00,8.54,8.54,8.51,8.53,220343.0,3.3008,3.3008,3.2892,3.2969,220343.0
2016-07-21 11:15:00,8.52,8.53,8.5,8.5,97577.0,3.293,3.2969,3.2853,3.2853,97577.0
2016-07-21 11:20:00,8.5,8.51,8.48,8.5,204047.0,3.2853,3.2892,3.2776,3.2853,204047.0
2016-07-21 11:25:00,8.5,8.52,8.46,8.47,246624.0,3.2853,3.293,3.2698,3.2737,246624.0
2016-07-21 11:30:00,8.48,8.48,8.43,8.43,398323.0,3.2776,3.2776,3.2582,3.2582,398323.0
2016-07-21 11:35:00,8.43,8.45,8.42,8.44,399623.0,3.2582,3.266,3.2544,3.2621,399623.0
2016-07-21 11:40:00,8.43,8.43,8.4,8.4,346894.0,3.2582,3.2582,3.2467,3.2467,346894.0
2016-07-21 11:45:00,8.4,8.43,8.39,8.43,403674.0,3.2467,3.2582,3.2428,3.2582,403674.0
2016-07-21 11:50:00,8.42,8.42,8.39,8.4,181693.0,3.2544,3.2544,3.2428,3.2467,181693.0
2016-07-21 11:55:00,8.4,8.41,8.39,8.39,433044.0,3.2467,3.2505,3.2428,3.2428,433044.0
2016-07-21 12:00:00,8.39,8.4,8.38,8.39,311767.0,3.2428,3.2467,3.2389,3.2428,311767.0
2016-07-21 12:05:00,8.39,8.41,8.39,8.41,96820.0,3.2428,3.2505,3.2428,3.2505,96820.0
2016-07-21 12:10:00,8.4,8.41,8.4,8.41,33366.0,3.2467,3.2505,3.2467,3.2505,33366.0
2016-07-21 12:15:00,8.41,8.41,8.39,8.39,243184.0,3.2505,3.2505,3.2428,3.2428,243184.0
2016-07-21 12:20:00,8.39,8.4,8.37,8.38,392689.0,3.2428,3.2467,3.2351,3.2389,392689.0
2016-07-21 12:25:00,8.38,8.4,8.36,8.39,381271.0,3.2389,3.2467,3.2312,3.2428,381271.0
2016-07-21 12:30:00,8.39,8.41,8.39,8.41,95062.0,3.2428,3.2505,3.2428,3.2505,95062.0
2016-07-21 12:35:00,8.41,8.41,8.4,8.41,76654.0,3.2505,3.2505,3.2467,3.2505,76654.0
2016-07-21 12:40:00,8.41,8.41,8.38,8.39,260874.0,3.2505,3.2505,3.2389,3.2428,260874.0
2016-07-21 12:45:00,8.39,8.4,8.35,8.35,181720.0,3.2428,3.2467,3.2273,3.2273,181720.0
2016-07-21 12:50:00,8.35,8.36,8.32,8.34,259816.0,3.2273,3.2312,3.2157,3.2235,259816.0
2016-07-21 12:55:00,8.34,8.34,8.32,8.33,94799.0,3.2235,3.2235,3.2157,3.2196,94799.0
2016-07-21 13:00:00,8.33,8.34,8.32,8.32,97260.0,3.2196,3.2235,3.2157,3.2157,97260.0
2016-07-21 13:05:00,8.33,8.34,8.31,8.34,135150.0,3.2196,3.2235,3.2119,3.2235,135150.0
2016-07-21 13:10:00,8.34,8.38,8.32,8.37,221295.0,3.2235,3.2389,3.2157,3.2351,221295.0
2016-07-21 13:15:00,8.37,8.38,8.36,8.38,35260.0,3.2351,3.2389,3.2312,3.2389,35260.0
2016-07-21 13:20:00,8.38,8.39,8.37,8.39,95544.0,3.2389,3.2428,3.2351,3.2428,95544.0
2016-07-21 13:25:00,8.38,8.39,8.38,8.38,24513.0,3.2389,3.2428,3.2389,3.2389,24513.0
2016-07-21 13:30:00,8.38,8.39,8.35,8.36,69098.0,3.2389,3.2428,3.2273,3.2312,69098.0
2016-07-21 13:35:00,8.37,8.37,8.35,8.36,89010.0,3.2351,3.2351,3.2273,3.2312,89010.0
2016-07-21 13:40:00,8.35,8.36,8.32,8.33,236506.0,3.2273,3.2312,3.2157,3.2196,236506.0
2016-07-21 13:45:00,8.33,8.33,8.3,8.3,74422.0,3.2196,3.2196,3.208,3.208,74422.0
2016-07-21 13:50:00,8.3,8.33,8.29,8.33,157267.0,3.208,3.2196,3.2041,3.2196,157267.0
2016-07-21 13:55:00,8.32,8.34,8.3,8.34,70630.0,3.2157,3.2235,3.208,3.2235,70630.0
2016-07-21 14:00:00,8.34,8.34,8.33,8.33,30735.0,3.2235,3.2235,3.2196,3.2196,30735.0
2016-07-21 14:05:00,8.34,8.36,8.33,8.35,78377.0,3.2235,3.2312,3.2196,3.2273,78377.0
2016-07-21 14:10:00,8.34,8.35,8.32,8.33,179461.0,3.2235,3.2273,3.2157,3.2196,179461.0
2016-07-21 14:15:00,8.32,8.33,8.31,8.32,37302.0,3.2157,3.2196,3.2119,3.2157,37302.0
2016-07-21 14:20:00,8.31,8.32,8.3,8.32,88582.0,3.2119,3.2157,3.208,3.2157,88582.0
2016-07-21 14:25:00,8.31,8.34,8.3,8.31,122301.0,3.2119,3.2235,3.208,3.2119,122301.0
2016-07-21 14:30:00,8.31,8.34,8.3,8.32,91722.0,3.2119,3.2235,3.208,3.2157,91722.0
2016-07-21 14:35:00,8.32,8.33,8.3,8.3,61133.0,3.2157,3.2196,3.208,3.208,61133.0
2016-07-21 14:40:00,8.3,8.32,8.3,8.32,53936.0,3.208,3.2157,3.208,3.2157,53936.0
2016-07-21 14:45:00,8.32,8.32,8.29,8.31,220047.0,3.2157,3.2157,3.2041,3.2119,220047.0
2016-07-21 14:50:00,8.3,8.33,8.3,8.32,116578.0,3.208,3.2196,3.208,3.2157,116578.0
2016-07-21 14:55:00,8.32,8.33,8.31,8.32,45618.0,3.2157,3.2196,3.2119,3.2157,45618.0
2016-07-21 15:00:00,8.32,8.33,8.31,8.32,117667.0,3.2157,3.2196,3.2119,3.2157,117667.0
2016-07-21 15:05:00,8.32,8.32,8.3,8.31,92848.0,3.2157,3.2157,3.208,3.2119,92848.0
2016-07-21 15:10:00,8.32,8.32,8.31,8.32,54832.0,3.2157,3.2157,3.2119,3.2157,54832.0
2016-07-21 15:15:00,8.32,8.32,8.31,8.32,114245.0,3.2157,3.2157,3.2119,3.2157,114245.0
2016-07-21 15:20:00,8.32,8.32,8.29,8.31,132798.0,3.2157,3.2157,3.2041,3.2119,132798.0
2016-07-21 15:25:00,8.31,8.32,8.3,8.32,53169.0,3.2119,3.2157,3.208,3.2157,53169.0
2016-07-21 15:30:00,8.32,8.35,8.31,8.35,335793.0,3.2157,3.2273,3.2119,3.2273,335793.0
2016-07-21 15:35:00,8.35,8.35,8.34,8.34,177945.0,3.2273,3.2273,3.2235,3.2235,177945.0
2016-07-21 15:40:00,8.35,8.35,8.34,8.34,73950.0,3.2273,3.2273,3.2235,3.2235,73950.0
2016-07-21 15:45:00,8.35,8.35,8.34,8.35,130625.0,3.2273,3.2273,3.2235,3.2273,130625.0
2016-07-21 15:50:00,8.35,8.35,8.34,8.35,272469.0,3.2273,3.2273,3.2235,3.2273,272469.0
2016-07-21 15:55:00,8.35,8.37,8.34,8.36,845292.0,3.2273,3.2351,3.2235,3.2312,845292.0
2016-07-22 09:30:00,8.4,8.43,8.34,8.42,457482.0,3.2467,3.2582,3.2235,3.2544,457482.0
2016-07-22 09:35:00,8.42,8.42,8.35,8.36,403377.0,3.2544,3.2544,3.2273,3.2312,403377.0
2016-07-22 09:40:00,8.36,8.38,8.32,8.34,612640.0,3.2312,3.2389,3.2157,3.2235,612640.0
2016-07-22 09:45:00,8.34,8.38,8.33,8.36,407573.0,3.2235,3.2389,3.2196,3.2312,407573.0
2016-07-22 09:50:00,8.36,8.36,8.31,8.31,291005.0,3.2312,3.2312,3.2119,3.2119,291005.0
2016-07-22 09:55:00,8.3,8.31,8.25,8.28,365344.0,3.208,3.2119,3.1887,3.2003,365344.0
2016-07-22 10:00:00,8.28,8.31,8.27,8.3,329443.0,3.2003,3.2119,3.1964,3.208,329443.0
2016-07-22 10:05:00,8.3,8.32,8.28,8.29,204776.0,3.208,3.2157,3.2003,3.2041,204776.0
2016-07-22 10:10:00,8.29,8.3,8.26,8.26,360044.0,3.2041,3.208,3.1925,3.1925,360044.0
2016-07-22 10:15:00,8.26,8.28,8.24,8.26,503331.0,3.1925,3.2003,3.1848,3.1925,503331.0
2016-07-22 10:20:00,8.26,8.3,8.26,8.3,267969.0,3.1925,3.208,3.1925,3.208,267969.0
2016-07-22 10:25:00,8.29,8.3,8.25,8.26,225654.0,3.2041,3.208,3.1887,3.1925,225654.0
2016-07-22 10:30:00,8.26,8.29,8.24,8.28,274138.0,3.1925,3.2041,3.1848,3.2003,274138.0
2016-07-22 10:35:00,8.28,8.3,8.26,8.27,80669.0,3.2003,3.208,3.1925,3.1964,80669.0
2016-07-22 10:40:00,8.27,8.28,8.26,8.28,244424.0,3.1964,3.2003,3.1925,3.2003,244424.0
2016-07-22 10:45:00,8.28,8.3,8.28,8.29,78770.0,3.2003,3.208,3.2003,3.2041,78770.0
2016-07-22 10:50:00,8.29,8.33,8.29,8.33,248586.0,3.2041,3.2196,3.2041,3.2196,248586.0
2016-07-22 10:55:00,8.33,8.36,8.32,8.35,300903.0,3.2196,3.2312,3.2157,3.2273,300903.0
2016-07-22 11:00:00,8.35,8.37,8.33,8.33,98336.0,3.2273,3.2351,3.2196,3.2196,98336.0
2016-07-22 11:05:00,8.34,8.34,8.31,8.32,108791.0,3.2235,3.2235,3.2119,3.2157,108791.0
2016-07-22 11:10:00,8.32,8.37,8.31,8.35,133630.0,3.2157,3.2351,3.2119,3.2273,133630.0
2016-07-22 11:15:00,8.35,8.37,8.32,8.32,77674.0,3.2273,3.2351,3.2157,3.2157,77674.0
2016-07-22 11:20:00,8.33,8.33,8.29,8.29,165541.0,3.2196,3.2196,3.2041,3.2041,165541.0
2016-07-22 11:25:00,8.29,8.3,8.28,8.3,219573.0,3.2041,3.208,3.2003,3.208,219573.0
2016-07-22 11:30:00,8.3,8.32,8.29,8.31,99205.0,3.208,3.2157,3.2041,3.2119,99205.0
2016-07-22 11:35:00,8.31,8.33,8.3,8.32,94207.0,3.2119,3.2196,3.208,3.2157,94207.0
2016-07-22 11:40:00,8.31,8.36,8.31,8.34,294028.0,3.2119,3.2312,3.2119,3.2235,294028.0
2016-07-22 11:45:00,8.33,8.35,8.32,8.34,106221.0,3.2196,3.2273,3.2157,3.2235,106221.0
2016-07-22 11:50:00,8.34,8.37,8.33,8.37,230753.0,3.2235,3.2351,3.2196,3.2351,230753.0
2016-07-22 11:55:00,8.36,8.37,8.33,8.33,97857.0,3.2312,3.2351,3.2196,3.2196,97857.0
2016-07-22 12:00:00,8.33,8.36,8.33,8.34,128229.0,3.2196,3.2312,3.2196,3.2235,128229.0
2016-07-22 12:05:00,8.33,8.34,8.32,8.34,39515.0,3.2196,3.2235,3.2157,3.2235,39515.0
2016-07-22 12:10:00,8.33,8.36,8.33,8.34,90386.0,3.2196,3.2312,3.2196,3.2235,90386.0
2016-07-22 12:15:00,8.34,8.36,8.34,8.36,28693.0,3.2235,3.2312,3.2235,3.2312,28693.0
2016-07-22 12:20:00,8.36,8.36,8.34,8.35,37688.0,3.2312,3.2312,3.2235,3.2273,37688.0
2016-07-22 12:25:00,8.36,8.37,8.35,8.37,101814.0,3.2312,3.2351,3.2273,3.2351,101814.0
2016-07-22 12:30:00,8.37,8.38,8.35,8.38,118072.0,3.2351,3.2389,3.2273,3.2389,118072.0
2016-07-22 12:35:00,8.37,8.38,8.37,8.38,72522.0,3.2351,3.2389,3.2351,3.2389,72522.0
2016-07-22 12:40:00,8.38,8.39,8.37,8.39,64697.0,3.2389,3.2428,3.2351,3.2428,64697.0
2016-07-22 12:45:00,8.38,8.4,8.38,8.38,133097.0,3.2389,3.2467,3.2389,3.2389,133097.0
2016-07-22 12:50:00,8.38,8.39,8.37,8.39,58048.0,3.2389,3.2428,3.2351,3.2428,58048.0
2016-07-22 12:55:00,8.38,8.4,8.38,8.39,205959.0,3.2389,3.2467,3.2389,3.2428,205959.0
2016-07-22 13:00:00,8.39,8.4,8.37,8.38,112634.0,3.2428,3.2467,3.2351,3.2389,112634.0
2016-07-22 13:05:00,8.38,8.4,8.38,8.4,77471.0,3.2389,3.2467,3.2389,3.2467,77471.0
2016-07-22 13:10:00,8.4,8.4,8.38,8.38,35270.0,3.2467,3.2467,3.2389,3.2389,35270.0
2016-07-22 13:15:00,8.38,8.39,8.36,8.36,153218.0,3.2389,3.2428,3.2312,3.2312,153218.0
2016-07-22 13:20:00,8.37,8.39,8.36,8.39,49764.0,3.2351,3.2428,3.2312,3.2428,49764.0
2016-07-22 13:25:00,8.38,8.39,8.37,8.38,155619.0,3.2389,3.2428,3.2351,3.2389,155619.0
2016-07-22 13:30:00,8.38,8.39,8.36,8.37,116917.0,3.2389,3.2428,3.2312,3.2351,116917.0
2016-07-22 13:35:00,8.37,8.37,8.34,8.35,54920.0,3.2351,3.2351,3.2235,3.2273,54920.0
2016-07-22 13:40:00,8.34,8.36,8.34,8.35,63102.0,3.2235,3.2312,3.2235,3.2273,63102.0
2016-07-22 13:45:00,8.36,8.38,8.35,8.38,33383.0,3.2312,3.2389,3.2273,3.2389,33383.0
2016-07-22 13:50:00,8.38,8.38,8.36,8.38,43926.0,3.2389,3.2389,3.2312,3.2389,43926.0
2016-07-22 13:55:00,8.38,8.39,8.37,8.38,130523.0,3.2389,3.2428,3.2351,3.2389,130523.0
2016-07-22 14:00:00,8.38,8.39,8.37,8.37,31435.0,3.2389,3.2428,3.2351,3.2351,31435.0
2016-07-22 14:05:00,8.37,8.42,8.37,8.42,195270.0,3.2351,3.2544,3.2351,3.2544,195270.0
2016-07-22 14:10:00,8.42,8.42,8.38,8.39,123029.0,3.2544,3.2544,3.2389,3.2428,123029.0
2016-07-22 14:15:00,8.39,8.43,8.39,8.43,73982.0,3.2428,3.2582,3.2428,3.2582,73982.0
2016-07-22 14:20:00,8.43,8.44,8.41,8.41,115394.0,3.2582,3.2621,3.2505,3.2505,115394.0
2016-07-22 14:25:00,8.42,8.42,8.4,8.41,68191.0,3.2544,3.2544,3.2467,3.2505,68191.0
2016-07-22 14:30:00,8.41,8.42,8.41,8.41,16325.0,3.2505,3.2544,3.2505,3.2505,16325.0
2016-07-22 14:35:00,8.42,8.42,8.41,8.42,49179.0,3.2544,3.2544,3.2505,3.2544,49179.0
2016-07-22 14:40:00,8.42,8.42,8.4,8.41,46358.0,3.2544,3.2544,3.2467,3.2505,46358.0
2016-07-22 14:45:00,8.41,8.41,8.38,8.4,109510.0,3.2505,3.2505,3.2389,3.2467,109510.0
2016-07-22 14:50:00,8.39,8.41,8.39,8.41,35293.0,3.2428,3.2505,3.2428,3.2505,35293.0
2016-07-22 14:55:00,8.41,8.41,8.39,8.39,23248.0,3.2505,3.2505,3.2428,3.2428,23248.0
2016-07-22 15:00:00,8.39,8.42,8.39,8.42,120435.0,3.2428,3.2544,3.2428,3.2544,120435.0
2016-07-22 15:05:00,8.42,8.42,8.41,8.42,59614.0,3.2544,3.2544,3.2505,3.2544,59614.0
2016-07-22 15:10:00,8.42,8.43,8.41,8.43,65485.0,3.2544,3.2582,3.2505,3.2582,65485.0
2016-07-22 15:15:00,8.43,8.43,8.41,8.43,77030.0,3.2582,3.2582,3.2505,3.2582,77030.0
2016-07-22 15:20:00,8.43,8.45,8.42,8.44,121172.0,3.2582,3.266,3.2544,3.2621,121172.0
2016-07-22 15:25:00,8.44,8.45,8.43,8.44,33465.0,3.2621,3.266,3.2582,3.2621,33465.0
2016-07-22 15:30:00,8.45,8.46,8.44,8.46,121876.0,3.266,3.2698,3.2621,3.2698,121876.0
2016-07-22 15:35:00,8.46,8.46,8.45,8.46,102642.0,3.2698,3.2698,3.266,3.2698,102642.0
2016-07-22 15:40:00,8.46,8.46,8.45,8.46,77020.0,3.2698,3.2698,3.266,3.2698,77020.0
2016-07-22 15:45:00,8.46,8.46,8.44,8.44,164035.0,3.2698,3.2698,3.2621,3.2621,164035.0
2016-07-22 15:50:00,8.44,8.46,8.44,8.45,486679.0,3.2621,3.2698,3.2621,3.266,486679.0
2016-07-22 15:55:00,8.45,8.46,8.44,8.46,682948.0,3.266,3.2698,3.2621,3.2698,682948.0
2016-07-25 09:30:00,8.51,8.56,8.44,8.52,1520976.0,3.2892,3.3085,3.2621,3.293,1520976.0
2016-07-25 09:35:00,8.51,8.54,8.45,8.53,1068267.0,3.2892,3.3008,3.266,3.2969,1068267.0
2016-07-25 09:40:00,8.53,8.55,8.5,8.54,531010.0,3.2969,3.3046,3.2853,3.3008,531010.0
2016-07-25 09:45:00,8.54,8.55,8.47,8.47,265500.0,3.3008,3.3046,3.2737,3.2737,265500.0
2016-07-25 09:50:00,8.47,8.49,8.45,8.47,418050.0,3.2737,3.2814,3.266,3.2737,418050.0
2016-07-25 09:55:00,8.47,8.5,8.46,8.48,337670.0,3.2737,3.2853,3.2698,3.2776,337670.0
2016-07-25 10:00:00,8.47,8.48,8.44,8.44,204392.0,3.2737,3.2776,3.2621,3.2621,204392.0
2016-07-25 10:05:00,8.44,8.45,8.4,8.42,308121.0,3.2621,3.266,3.2467,3.2544,308121.0
2016-07-25 10:10:00,8.41,8.43,8.39,8.4,292198.0,3.2505,3.2582,3.2428,3.2467,292198.0
2016-07-25 10:15:00,8.39,8.41,8.36,8.38,241191.0,3.2428,3.2505,3.2312,3.2389,241191.0
2016-07-25 10:20:00,8.38,8.38,8.34,8.34,301586.0,3.2389,3.2389,3.2235,3.2235,301586.0
2016-07-25 10:25:00,8.34,8.39,8.34,8.37,284553.0,3.2235,3.2428,3.2235,3.2351,284553.0
2016-07-25 10:30:00,8.37,8.37,8.33,8.33,291174.0,3.2351,3.2351,3.2196,3.2196,291174.0
2016-07-25 10:35:00,8.33,8.35,8.31,8.34,135549.0,3.2196,3.2273,3.2119,3.2235,135549.0
2016-07-25 10:40:00,8.34,8.36,8.28,8.29,291194.0,3.2235,3.2312,3.2003,3.2041,291194.0
2016-07-25 10:45:00,8.29,8.33,8.28,8.32,357443.0,3.2041,3.2196,3.2003,3.2157,357443.0
2016-07-25 10:50:00,8.32,8.36,8.31,8.36,224371.0,3.2157,3.2312,3.2119,3.2312,224371.0
2016-07-25 10:55:00,8.36,8.37,8.32,8.33,330485.0,3.2312,3.2351,3.2157,3.2196,330485.0
2016-07-25 11:00:00,8.33,8.35,8.31,8.32,146311.0,3.2196,3.2273,3.2119,3.2157,146311.0
2016-07-25 11:05:00,8.32,8.33,8.29,8.29,172770.0,3.2157,3.2196,3.2041,3.2041,172770.0
2016-07-25 11:10:00,8.29,8.33,8.29,8.33,342927.0,3.2041,3.2196,3.2041,3.2196,342927.0
2016-07-25 11:15:00,8.33,8.34,8.3,8.3,140857.0,3.2196,3.2235,3.208,3.208,140857.0
2016-07-25 11:20:00,8.3,8.33,8.3,8.32,80916.0,3.208,3.2196,3.208,3.2157,80916.0
2016-07-25 11:25:00,8.33,8.34,8.31,8.33,258059.0,3.2196,3.2235,3.2119,3.2196,258059.0
2016-07-25 11:30:00,8.33,8.35,8.33,8.35,97118.0,3.2196,3.2273,3.2196,3.2273,97118.0
2016-07-25 11:35:00,8.35,8.35,8.32,8.33,199575.0,3.2273,3.2273,3.2157,3.2196,199575.0
2016-07-25 11:40:00,8.33,8.35,8.32,8.32,65671.0,3.2196,3.2273,3.2157,3.2157,65671.0
2016-07-25 11:45:00,8.32,8.33,8.31,8.32,189719.0,3.2157,3.2196,3.2119,3.2157,189719.0
2016-07-25 11:50:00,8.33,8.33,8.31,8.33,40362.0,3.2196,3.2196,3.2119,3.2196,40362.0
2016-07-25 11:55:00,8.32,8.34,8.31,8.32,58795.0,3.2157,3.2235,3.2119,3.2157,58795.0
2016-07-25 12:00:00,8.31,8.32,8.31,8.32,23900.0,3.2119,3.2157,3.2119,3.2157,23900.0
2016-07-25 12:05:00,8.32,8.34,8.31,8.33,242893.0,3.2157,3.2235,3.2119,3.2196,242893.0
2016-07-25 12:10:00,8.32,8.34,8.32,8.32,95967.0,3.2157,3.2235,3.2157,3.2157,95967.0
2016-07-25 12:15:00,8.33,8.33,8.32,8.33,55739.0,3.2196,3.2196,3.2157,3.2196,55739.0
2016-07-25 12:20:00,8.33,8.34,8.32,8.34,28061.0,3.2196,3.2235,3.2157,3.2235,28061.0
2016-07-25 12:25:00,8.34,8.34,8.31,8.32,308445.0,3.2235,3.2235,3.2119,3.2157,308445.0
2016-07-25 12:30:00,8.32,8.32,8.31,8.32,77299.0,3.2157,3.2157,3.2119,3.2157,77299.0
2016-07-25 12:35:00,8.32,8.32,8.3,8.31,162872.0,3.2157,3.2157,3.208,3.2119,162872.0
2016-07-25 12:40:00,8.31,8.33,8.3,8.32,152320.0,3.2119,3.2196,3.208,3.2157,152320.0
2016-07-25 12:45:00,8.32,8.34,8.31,8.33,47850.0,3.2157,3.2235,3.2119,3.2196,47850.0
2016-07-25 12:50:00,8.33,8.35,8.33,8.34,218936.0,3.2196,3.2273,3.2196,3.2235,218936.0
2016-07-25 12:55:00,8.34,8.34,8.32,8.33,36690.0,3.2235,3.2235,3.2157,3.2196,36690.0
2016-07-25 13:00:00,8.33,8.34,8.32,8.32,58800.0,3.2196,3.2235,3.2157,3.2157,58800.0
2016-07-25 13:05:00,8.32,8.33,8.31,8.32,47770.0,3.2157,3.2196,3.2119,3.2157,47770.0
2016-07-25 13:10:00,8.32,8.34,8.31,8.32,126775.0,3.2157,3.2235,3.2119,3.2157,126775.0
2016-07-25 13:15:00,8.32,8.35,8.32,8.34,252506.0,3.2157,3.2273,3.2157,3.2235,252506.0
2016-07-25 13:20:00,8.34,8.34,8.33,8.33,265250.0,3.2235,3.2235,3.2196,3.2196,265250.0
2016-07-25 13:25:00,8.33,8.35,8.33,8.35,109878.0,3.2196,3.2273,3.2196,3.2273,109878.0
2016-07-25 13:30:00,8.35,8.35,8.33,8.34,48199.0,3.2273,3.2273,3.2196,3.2235,48199.0
2016-07-25 13:35:00,8.34,8.35,8.32,8.34,105285.0,3.2235,3.2273,3.2157,3.2235,105285.0
2016-07-25 13:40:00,8.35,8.35,8.34,8.34,48402.0,3.2273,3.2273,3.2235,3.2235,48402.0
2016-07-25 13:45:00,8.34,8.35,8.34,8.35,37350.0,3.2235,3.2273,3.2235,3.2273,37350.0
2016-07-25 13:50:00,8.35,8.36,8.34,8.36,71390.0,3.2273,3.2312,3.2235,3.2312,71390.0
2016-07-25 13:55:00,8.36,8.37,8.35,8.37,101086.0,3.2312,3.2351,3.2273,3.2351,101086.0
2016-07-25 14:00:00,8.37,8.37,8.35,8.35,80053.0,3.2351,3.2351,3.2273,3.2273,80053.0
2016-07-25 14:05:00,8.36,8.37,8.35,8.36,88105.0,3.2312,3.2351,3.2273,3.2312,88105.0
2016-07-25 14:10:00,8.36,8.37,8.34,8.34,99596.0,3.2312,3.2351,3.2235,3.2235,99596.0
2016-07-25 14:15:00,8.35,8.35,8.34,8.35,37055.0,3.2273,3.2273,3.2235,3.2273,37055.0
2016-07-25 14:20:00,8.35,8.35,8.33,8.34,56787.0,3.2273,3.2273,3.2196,3.2235,56787.0
2016-07-25 14:25:00,8.34,8.35,8.34,8.34,24890.0,3.2235,3.2273,3.2235,3.2235,24890.0
2016-07-25 14:30:00,8.34,8.35,8.34,8.35,44416.0,3.2235,3.2273,3.2235,3.2273,44416.0
2016-07-25 14:35:00,8.35,8.35,8.34,8.35,28700.0,3.2273,3.2273,3.2235,3.2273,28700.0
2016-07-25 14:40:00,8.35,8.35,8.33,8.35,208322.0,3.2273,3.2273,3.2196,3.2273,208322.0
2016-07-25 14:45:00,8.35,8.38,8.34,8.38,558639.0,3.2273,3.2389,3.2235,3.2389,558639.0
2016-07-25 14:50:00,8.38,8.38,8.36,8.37,145527.0,3.2389,3.2389,3.2312,3.2351,145527.0
2016-07-25 14:55:00,8.37,8.37,8.36,8.36,15600.0,3.2351,3.2351,3.2312,3.2312,15600.0
2016-07-25 15:00:00,8.36,8.38,8.36,8.38,47581.0,3.2312,3.2389,3.2312,3.2389,47581.0
2016-07-25 15:05:00,8.37,8.39,8.37,8.38,77540.0,3.2351,3.2428,3.2351,3.2389,77540.0
2016-07-25 15:10:00,8.38,8.38,8.37,8.38,41700.0,3.2389,3.2389,3.2351,3.2389,41700.0
2016-07-25 15:15:00,8.38,8.38,8.35,8.36,126676.0,3.2389,3.2389,3.2273,3.2312,126676.0
2016-07-25 15:20:00,8.36,8.36,8.35,8.35,72661.0,3.2312,3.2312,3.2273,3.2273,72661.0
2016-07-25 15:25:00,8.35,8.36,8.33,8.35,137412.0,3.2273,3.2312,3.2196,3.2273,137412.0
2016-07-25 15:30:00,8.35,8.36,8.34,8.36,129030.0,3.2273,3.2312,3.2235,3.2312,129030.0
2016-07-25 15:35:00,8.36,8.37,8.35,8.36,131325.0,3.2312,3.2351,3.2273,3.2312,131325.0
2016-07-25 15:40:00,8.37,8.37,8.35,8.35,104881.0,3.2351,3.2351,3.2273,3.2273,104881.0
2016-07-25 15:45:00,8.35,8.36,8.34,8.34,187125.0,3.2273,3.2312,3.2235,3.2235,187125.0
2016-07-25 15:50:00,8.34,8.35,8.3,8.31,1580614.0,3.2235,3.2273,3.208,3.2119,1580614.0
2016-07-25 15:55:00,8.32,8.32,8.29,8.3,2061865.0,3.2157,3.2157,3.2041,3.208,2061865.0
2016-07-26 09:30:00,8.3,8.34,8.26,8.3,876241.0,3.208,3.2235,3.1925,3.208,876241.0
2016-07-26 09:35:00,8.3,8.33,8.25,8.32,919640.0,3.208,3.2196,3.1887,3.2157,919640.0
2016-07-26 09:40:00,8.32,8.4,8.31,8.37,781516.0,3.2157,3.2467,3.2119,3.2351,781516.0
2016-07-26 09:45:00,8.38,8.39,8.34,8.36,383284.0,3.2389,3.2428,3.2235,3.2312,383284.0
2016-07-26 09:50:00,8.36,8.38,8.34,8.34,180194.0,3.2312,3.2389,3.2235,3.2235,180194.0
2016-07-26 09:55:00,8.35,8.37,8.33,8.34,239935.0,3.2273,3.2351,3.2196,3.2235,239935.0
2016-07-26 10:00:00,8.34,8.38,8.33,8.38,301948.0,3.2235,3.2389,3.2196,3.2389,301948.0
2016-07-26 10:05:00,8.38,8.4,8.34,8.35,353973.0,3.2389,3.2467,3.2235,3.2273,353973.0
2016-07-26 10:10:00,8.35,8.38,8.34,8.37,233393.0,3.2273,3.2389,3.2235,3.2351,233393.0
2016-07-26 10:15:00,8.37,8.39,8.34,8.37,154079.0,3.2351,3.2428,3.2235,3.2351,154079.0
2016-07-26 10:20:00,8.37,8.38,8.35,8.36,171098.0,3.2351,3.2389,3.2273,3.2312,171098.0
2016-07-26 10:25:00,8.36,8.39,8.36,8.37,139934.0,3.2312,3.2428,3.2312,3.2351,139934.0
2016-07-26 10:30:00,8.37,8.39,8.35,8.37,113710.0,3.2351,3.2428,3.2273,3.2351,113710.0
2016-07-26 10:35:00,8.37,8.38,8.35,8.37,98851.0,3.2351,3.2389,3.2273,3.2351,98851.0
2016-07-26 10:40:00,8.36,8.38,8.35,8.37,76798.0,3.2312,3.2389,3.2273,3.2351,76798.0
2016-07-26 10:45:00,8.37,8.38,8.35,8.37,184940.0,3.2351,3.2389,3.2273,3.2351,184940.0
2016-07-26 10:50:00,8.37,8.38,8.31,8.32,284245.0,3.2351,3.2389,3.2119,3.2157,284245.0
2016-07-26 10:55:00,8.32,8.32,8.27,8.29,698719.0,3.2157,3.2157,3.1964,3.2041,698719.0
2016-07-26 11:00:00,8.29,8.31,8.29,8.3,162603.0,3.2041,3.2119,3.2041,3.208,162603.0
2016-07-26 11:05:00,8.3,8.32,8.28,8.31,176641.0,3.208,3.2157,3.2003,3.2119,176641.0
2016-07-26 11:10:00,8.32,8.34,8.3,8.34,204152.0,3.2157,3.2235,3.208,3.2235,204152.0
2016-07-26 11:15:00,8.34,8.36,8.33,8.36,121730.0,3.2235,3.2312,3.2196,3.2312,121730.0
2016-07-26 11:20:00,8.35,8.38,8.35,8.36,231010.0,3.2273,3.2389,3.2273,3.2312,231010.0
2016-07-26 11:25:00,8.36,8.37,8.34,8.37,69779.0,3.2312,3.2351,3.2235,3.2351,69779.0
2016-07-26 11:30:00,8.37,8.37,8.34,8.35,93864.0,3.2351,3.2351,3.2235,3.2273,93864.0
2016-07-26 11:35:00,8.36,8.39,8.35,8.39,230371.0,3.2312,3.2428,3.2273,3.2428,230371.0
2016-07-26 11:40:00,8.39,8.4,8.38,8.39,83726.0,3.2428,3.2467,3.2389,3.2428,83726.0
2016-07-26 11:45:00,8.38,8.4,8.37,8.39,145800.0,3.2389,3.2467,3.2351,3.2428,145800.0
2016-07-26 11:50:00,8.39,8.42,8.39,8.4,410037.0,3.2428,3.2544,3.2428,3.2467,410037.0
2016-07-26 11:55:00,8.4,8.4,8.37,8.39,178494.0,3.2467,3.2467,3.2351,3.2428,178494.0
2016-07-26 12:00:00,8.4,8.4,8.39,8.4,22223.0,3.2467,3.2467,3.2428,3.2467,22223.0
2016-07-26 12:05:00,8.39,8.4,8.39,8.39,79618.0,3.2428,3.2467,3.2428,3.2428,79618.0
2016-07-26 12:10:00,8.39,8.4,8.38,8.4,35017.0,3.2428,3.2467,3.2389,3.2467,35017.0
2016-07-26 12:15:00,8.4,8.41,8.39,8.4,99410.0,3.2467,3.2505,3.2428,3.2467,99410.0
2016-07-26 12:20:00,8.41,8.41,8.4,8.41,21340.0,3.2505,3.2505,3.2467,3.2505,21340.0
2016-07-26 12:25:00,8.4,8.42,8.4,8.41,122128.0,3.2467,3.2544,3.2467,3.2505,122128.0
2016-07-26 12:30:00,8.42,8.42,8.4,8.41,35061.0,3.2544,3.2544,3.2467,3.2505,35061.0
2016-07-26 12:35:00,8.41,8.44,8.4,8.44,448166.0,3.2505,3.2621,3.2467,3.2621,448166.0
2016-07-26 12:40:00,8.44,8.46,8.43,8.44,257921.0,3.2621,3.2698,3.2582,3.2621,257921.0
2016-07-26 12:45:00,8.44,8.44,8.42,8.43,110531.0,3.2621,3.2621,3.2544,3.2582,110531.0
2016-07-26 12:50:00,8.44,8.44,8.42,8.42,103469.0,3.2621,3.2621,3.2544,3.2544,103469.0
2016-07-26 12:55:00,8.42,8.43,8.41,8.41,54265.0,3.2544,3.2582,3.2505,3.2505,54265.0
2016-07-26 13:00:00,8.41,8.42,8.4,8.41,96387.0,3.2505,3.2544,3.2467,3.2505,96387.0
2016-07-26 13:05:00,8.41,8.41,8.4,8.4,58106.0,3.2505,3.2505,3.2467,3.2467,58106.0
2016-07-26 13:10:00,8.41,8.41,8.39,8.39,66815.0,3.2505,3.2505,3.2428,3.2428,66815.0
2016-07-26 13:15:00,8.39,8.4,8.39,8.39,44515.0,3.2428,3.2467,3.2428,3.2428,44515.0
2016-07-26 13:20:00,8.39,8.4,8.37,8.37,49642.0,3.2428,3.2467,3.2351,3.2351,49642.0
2016-07-26 13:25:00,8.37,8.38,8.37,8.38,19800.0,3.2351,3.2389,3.2351,3.2389,19800.0
2016-07-26 13:30:00,8.38,8.38,8.36,8.36,51587.0,3.2389,3.2389,3.2312,3.2312,51587.0
2016-07-26 13:35:00,8.36,8.38,8.36,8.38,140855.0,3.2312,3.2389,3.2312,3.2389,140855.0
2016-07-26 13:40:00,8.38,8.39,8.37,8.37,49008.0,3.2389,3.2428,3.2351,3.2351,49008.0
2016-07-26 13:45:00,8.38,8.38,8.37,8.38,13172.0,3.2389,3.2389,3.2351,3.2389,13172.0
2016-07-26 13:50:00,8.38,8.39,8.38,8.39,27075.0,3.2389,3.2428,3.2389,3.2428,27075.0
2016-07-26 13:55:00,8.39,8.39,8.38,8.38,34034.0,3.2428,3.2428,3.2389,3.2389,34034.0
2016-07-26 14:00:00,8.38,8.39,8.37,8.38,110559.0,3.2389,3.2428,3.2351,3.2389,110559.0
2016-07-26 14:05:00,8.38,8.39,8.36,8.37,104915.0,3.2389,3.2428,3.2312,3.2351,104915.0
2016-07-26 14:10:00,8.37,8.38,8.36,8.38,126073.0,3.2351,3.2389,3.2312,3.2389,126073.0
2016-07-26 14:15:00,8.38,8.39,8.36,8.36,123818.0,3.2389,3.2428,3.2312,3.2312,123818.0
2016-07-26 14:20:00,8.37,8.38,8.36,8.38,38754.0,3.2351,3.2389,3.2312,3.2389,38754.0
2016-07-26 14:25:00,8.38,8.4,8.37,8.37,89029.0,3.2389,3.2467,3.2351,3.2351,89029.0
2016-07-26 14:30:00,8.37,8.39,8.37,8.38,59657.0,3.2351,3.2428,3.2351,3.2389,59657.0
2016-07-26 14:35:00,8.38,8.39,8.37,8.37,163387.0,3.2389,3.2428,3.2351,3.2351,163387.0
2016-07-26 14:40:00,8.37,8.38,8.36,8.37,128284.0,3.2351,3.2389,3.2312,3.2351,128284.0
2016-07-26 14:45:00,8.38,8.4,8.37,8.39,120350.0,3.2389,3.2467,3.2351,3.2428,120350.0
2016-07-26 14:50:00,8.39,8.4,8.39,8.4,77362.0,3.2428,3.2467,3.2428,3.2467,77362.0
2016-07-26 14:55:00,8.4,8.41,8.39,8.39,199828.0,3.2467,3.2505,3.2428,3.2428,199828.0
2016-07-26 15:00:00,8.39,8.4,8.39,8.4,113294.0,3.2428,3.2467,3.2428,3.2467,113294.0
2016-07-26 15:05:00,8.41,8.41,8.39,8.39,130998.0,3.2505,3.2505,3.2428,3.2428,130998.0
2016-07-26 15:10:00,8.4,8.4,8.37,8.38,407719.0,3.2467,3.2467,3.2351,3.2389,407719.0
2016-07-26 15:15:00,8.38,8.39,8.37,8.37,238081.0,3.2389,3.2428,3.2351,3.2351,238081.0
2016-07-26 15:20:00,8.38,8.39,8.37,8.39,69205.0,3.2389,3.2428,3.2351,3.2428,69205.0
2016-07-26 15:25:00,8.38,8.39,8.37,8.38,99219.0,3.2389,3.2428,3.2351,3.2389,99219.0
2016-07-26 15:30:00,8.38,8.38,8.37,8.38,63991.0,3.2389,3.2389,3.2351,3.2389,63991.0
2016-07-26 15:35:00,8.38,8.39,8.37,8.39,129852.0,3.2389,3.2428,3.2351,3.2428,129852.0
2016-07-26 15:40:00,8.38,8.41,8.38,8.41,223400.0,3.2389,3.2505,3.2389,3.2505,223400.0
2016-07-26 15:45:00,8.41,8.41,8.4,8.41,164290.0,3.2505,3.2505,3.2467,3.2505,164290.0
2016-07-26 15:50:00,8.41,8.41,8.4,8.41,278502.0,3.2505,3.2505,3.2467,3.2505,278502.0
2016-07-26 15:55:00,8.41,8.42,8.4,8.41,1078365.0,3.2505,3.2544,3.2467,3.2505,1078365.0
2016-07-27 09:30:00,8.45,8.47,8.41,8.46,523436.0,3.266,3.2737,3.2505,3.2698,523436.0
2016-07-27 09:35:00,8.45,8.49,8.44,8.46,453662.0,3.266,3.2814,3.2621,3.2698,453662.0
2016-07-27 09:40:00,8.46,8.49,8.44,8.48,502952.0,3.2698,3.2814,3.2621,3.2776,502952.0
2016-07-27 09:45:00,8.48,8.49,8.44,8.45,177868.0,3.2776,3.2814,3.2621,3.266,177868.0
2016-07-27 09:50:00,8.44,8.45,8.42,8.44,215831.0,3.2621,3.266,3.2544,3.2621,215831.0
2016-07-27 09:55:00,8.44,8.45,8.4,8.43,354680.0,3.2621,3.266,3.2467,3.2582,354680.0
2016-07-27 10:00:00,8.42,8.44,8.42,8.42,103747.0,3.2544,3.2621,3.2544,3.2544,103747.0
2016-07-27 10:05:00,8.42,8.43,8.41,8.42,123899.0,3.2544,3.2582,3.2505,3.2544,123899.0
2016-07-27 10:10:00,8.43,8.43,8.41,8.41,127574.0,3.2582,3.2582,3.2505,3.2505,127574.0
2016-07-27 10:15:00,8.41,8.42,8.38,8.39,180304.0,3.2505,3.2544,3.2389,3.2428,180304.0
2016-07-27 10:20:00,8.39,8.4,8.37,8.4,112964.0,3.2428,3.2467,3.2351,3.2467,112964.0
2016-07-27 10:25:00,8.39,8.4,8.38,8.38,85510.0,3.2428,3.2467,3.2389,3.2389,85510.0
2016-07-27 10:30:00,8.38,8.39,8.28,8.3,976392.0,3.2389,3.2428,3.2003,3.208,976392.0
2016-07-27 10:35:00,8.3,8.33,8.29,8.33,769036.0,3.208,3.2196,3.2041,3.2196,769036.0
2016-07-27 10:40:00,8.33,8.34,8.28,8.3,896447.0,3.2196,3.2235,3.2003,3.208,896447.0
2016-07-27 10:45:00,8.3,8.31,8.25,8.26,453646.0,3.208,3.2119,3.1887,3.1925,453646.0
2016-07-27 10:50:00,8.27,8.31,8.26,8.31,506216.0,3.1964,3.2119,3.1925,3.2119,506216.0
2016-07-27 10:55:00,8.3,8.32,8.3,8.32,158263.0,3.208,3.2157,3.208,3.2157,158263.0
2016-07-27 11:00:00,8.32,8.33,8.29,8.32,302725.0,3.2157,3.2196,3.2041,3.2157,302725.0
2016-07-27 11:05:00,8.32,8.33,8.31,8.33,260584.0,3.2157,3.2196,3.2119,3.2196,260584.0
2016-07-27 11:10:00,8.33,8.34,8.3,8.3,170367.0,3.2196,3.2235,3.208,3.208,170367.0
2016-07-27 11:15:00,8.3,8.31,8.29,8.3,372112.0,3.208,3.2119,3.2041,3.208,372112.0
2016-07-27 11:20:00,8.29,8.3,8.27,8.28,267811.0,3.2041,3.208,3.1964,3.2003,267811.0
2016-07-27 11:25:00,8.28,8.31,8.28,8.3,250578.0,3.2003,3.2119,3.2003,3.208,250578.0
2016-07-27 11:30:00,8.29,8.3,8.25,8.28,645612.0,3.2041,3.208,3.1887,3.2003,645612.0
2016-07-27 11:35:00,8.27,8.29,8.26,8.27,252582.0,3.1964,3.2041,3.1925,3.1964,252582.0
2016-07-27 11:40:00,8.28,8.29,8.27,8.29,354926.0,3.2003,3.2041,3.1964,3.2041,354926.0
2016-07-27 11:45:00,8.28,8.29,8.27,8.28,199234.0,3.2003,3.2041,3.1964,3.2003,199234.0
2016-07-27 11:50:00,8.28,8.31,8.27,8.3,343466.0,3.2003,3.2119,3.1964,3.208,343466.0
2016-07-27 11:55:00,8.31,8.33,8.3,8.3,129204.0,3.2119,3.2196,3.208,3.208,129204.0
2016-07-27 12:00:00,8.3,8.32,8.29,8.31,161292.0,3.208,3.2157,3.2041,3.2119,161292.0
2016-07-27 12:05:00,8.31,8.33,8.3,8.32,83559.0,3.2119,3.2196,3.208,3.2157,83559.0
2016-07-27 12:10:00,8.31,8.33,8.3,8.32,195035.0,3.2119,3.2196,3.208,3.2157,195035.0
2016-07-27 12:15:00,8.32,8.33,8.3,8.3,76830.0,3.2157,3.2196,3.208,3.208,76830.0
2016-07-27 12:20:00,8.3,8.31,8.3,8.31,121622.0,3.208,3.2119,3.208,3.2119,121622.0
2016-07-27 12:25:00,8.31,8.32,8.3,8.31,51516.0,3.2119,3.2157,3.208,3.2119,51516.0
2016-07-27 12:30:00,8.31,8.32,8.29,8.31,213409.0,3.2119,3.2157,3.2041,3.2119,213409.0
2016-07-27 12:35:00,8.32,8.33,8.3,8.32,158865.0,3.2157,3.2196,3.208,3.2157,158865.0
2016-07-27 12:40:00,8.32,8.32,8.31,8.31,123304.0,3.2157,3.2157,3.2119,3.2119,123304.0
2016-07-27 12:45:00,8.31,8.32,8.3,8.32,84281.0,3.2119,3.2157,3.208,3.2157,84281.0
2016-07-27 12:50:00,8.31,8.32,8.29,8.3,203944.0,3.2119,3.2157,3.2041,3.208,203944.0
2016-07-27 12:55:00,8.3,8.31,8.28,8.29,87892.0,3.208,3.2119,3.2003,3.2041,87892.0
2016-07-27 13:00:00,8.29,8.29,8.27,8.28,305676.0,3.2041,3.2041,3.1964,3.2003,305676.0
2016-07-27 13:05:00,8.28,8.3,8.27,8.28,354899.0,3.2003,3.208,3.1964,3.2003,354899.0
2016-07-27 13:10:00,8.28,8.28,8.26,8.27,407544.0,3.2003,3.2003,3.1925,3.1964,407544.0
2016-07-27 13:15:00,8.27,8.27,8.25,8.26,404445.0,3.1964,3.1964,3.1887,3.1925,404445.0
2016-07-27 13:20:00,8.26,8.27,8.25,8.26,116956.0,3.1925,3.1964,3.1887,3.1925,116956.0
2016-07-27 13:25:00,8.25,8.27,8.25,8.25,463665.0,3.1887,3.1964,3.1887,3.1887,463665.0
2016-07-27 13:30:00,8.26,8.27,8.25,8.26,153400.0,3.1925,3.1964,3.1887,3.1925,153400.0
2016-07-27 13:35:00,8.26,8.32,8.25,8.3,480639.0,3.1925,3.2157,3.1887,3.208,480639.0
2016-07-27 13:40:00,8.3,8.32,8.3,8.31,442461.0,3.208,3.2157,3.208,3.2119,442461.0
2016-07-27 13:45:00,8.32,8.32,8.31,8.32,28500.0,3.2157,3.2157,3.2119,3.2157,28500.0
2016-07-27 13:50:00,8.32,8.33,8.3,8.31,340172.0,3.2157,3.2196,3.208,3.2119,340172.0
2016-07-27 13:55:00,8.3,8.31,8.3,8.31,89606.0,3.208,3.2119,3.208,3.2119,89606.0
2016-07-27 14:00:00,8.31,8.31,8.26,8.27,651920.0,3.2119,3.2119,3.1925,3.1964,651920.0
2016-07-27 14:05:00,8.27,8.31,8.26,8.28,196272.0,3.1964,3.2119,3.1925,3.2003,196272.0
2016-07-27 14:10:00,8.28,8.3,8.26,8.26,451090.0,3.2003,3.208,3.1925,3.1925,451090.0
2016-07-27 14:15:00,8.26,8.33,8.26,8.31,241756.0,3.1925,3.2196,3.1925,3.2119,241756.0
2016-07-27 14:20:00,8.32,8.34,8.3,8.33,115873.0,3.2157,3.2235,3.208,3.2196,115873.0
2016-07-27 14:25:00,8.32,8.33,8.31,8.31,96427.0,3.2157,3.2196,3.2119,3.2119,96427.0
2016-07-27 14:30:00,8.32,8.33,8.31,8.33,80608.0,3.2157,3.2196,3.2119,3.2196,80608.0
2016-07-27 14:35:00,8.33,8.37,8.32,8.36,237922.0,3.2196,3.2351,3.2157,3.2312,237922.0
2016-07-27 14:40:00,8.35,8.36,8.34,8.35,161728.0,3.2273,3.2312,3.2235,3.2273,161728.0
2016-07-27 14:45:00,8.36,8.37,8.34,8.35,96368.0,3.2312,3.2351,3.2235,3.2273,96368.0
2016-07-27 14:50:00,8.35,8.36,8.33,8.36,63000.0,3.2273,3.2312,3.2196,3.2312,63000.0
2016-07-27 14:55:00,8.36,8.37,8.35,8.37,55194.0,3.2312,3.2351,3.2273,3.2351,55194.0
2016-07-27 15:00:00,8.37,8.39,8.37,8.38,266911.0,3.2351,3.2428,3.2351,3.2389,266911.0
2016-07-27 15:05:00,8.38,8.4,8.35,8.36,224091.0,3.2389,3.2467,3.2273,3.2312,224091.0
2016-07-27 15:10:00,8.36,8.38,8.35,8.37,143622.0,3.2312,3.2389,3.2273,3.2351,143622.0
2016-07-27 15:15:00,8.37,8.4,8.37,8.39,329843.0,3.2351,3.2467,3.2351,3.2428,329843.0
2016-07-27 15:20:00,8.38,8.39,8.36,8.37,137048.0,3.2389,3.2428,3.2312,3.2351,137048.0
2016-07-27 15:25:00,8.37,8.37,8.35,8.35,108520.0,3.2351,3.2351,3.2273,3.2273,108520.0
2016-07-27 15:30:00,8.35,8.36,8.35,8.35,58290.0,3.2273,3.2312,3.2273,3.2273,58290.0
2016-07-27 15:35:00,8.36,8.36,8.34,8.35,197411.0,3.2312,3.2312,3.2235,3.2273,197411.0
2016-07-27 15:40:00,8.35,8.36,8.33,8.33,349533.0,3.2273,3.2312,3.2196,3.2196,349533.0
2016-07-27 15:45:00,8.34,8.34,8.32,8.33,353302.0,3.2235,3.2235,3.2157,3.2196,353302.0
2016-07-27 15:50:00,8.33,8.34,8.31,8.32,1122207.0,3.2196,3.2235,3.2119,3.2157,1122207.0
2016-07-27 15:55:00,8.33,8.35,8.32,8.34,1525113.0,3.2196,3.2273,3.2157,3.2235,1525113.0
2016-07-28 09:30:00,8.19,8.25,8.15,8.2,803657.0,3.1655,3.1887,3.15,3.1694,803657.0
2016-07-28 09:35:00,8.19,8.22,8.11,8.11,404553.0,3.1655,3.1771,3.1346,3.1346,404553.0
2016-07-28 09:40:00,8.12,8.14,8.08,8.13,353173.0,3.1384,3.1462,3.123,3.1423,353173.0
2016-07-28 09:45:00,8.13,8.23,8.12,8.21,571680.0,3.1423,3.1809,3.1384,3.1732,571680.0
2016-07-28 09:50:00,8.21,8.21,8.16,8.18,414022.0,3.1732,3.1732,3.1539,3.1616,414022.0
2016-07-28 09:55:00,8.17,8.18,8.13,8.14,259844.0,3.1578,3.1616,3.1423,3.1462,259844.0
2016-07-28 10:00:00,8.14,8.16,8.1,8.12,525446.0,3.1462,3.1539,3.1307,3.1384,525446.0
2016-07-28 10:05:00,8.11,8.15,8.09,8.15,219557.0,3.1346,3.15,3.1268,3.15,219557.0
2016-07-28 10:10:00,8.14,8.15,8.05,8.06,450133.0,3.1462,3.15,3.1114,3.1152,450133.0
2016-07-28 10:15:00,8.07,8.11,8.05,8.1,216554.0,3.1191,3.1346,3.1114,3.1307,216554.0
2016-07-28 10:20:00,8.1,8.14,8.09,8.13,164005.0,3.1307,3.1462,3.1268,3.1423,164005.0
2016-07-28 10:25:00,8.13,8.16,8.13,8.15,496598.0,3.1423,3.1539,3.1423,3.15,496598.0
2016-07-28 10:30:00,8.15,8.17,8.13,8.13,342015.0,3.15,3.1578,3.1423,3.1423,342015.0
2016-07-28 10:35:00,8.14,8.14,8.08,8.09,373011.0,3.1462,3.1462,3.123,3.1268,373011.0
2016-07-28 10:40:00,8.09,8.1,8.07,8.08,156325.0,3.1268,3.1307,3.1191,3.123,156325.0
2016-07-28 10:45:00,8.08,8.1,8.06,8.08,125895.0,3.123,3.1307,3.1152,3.123,125895.0
2016-07-28 10:50:00,8.09,8.09,8.05,8.06,146231.0,3.1268,3.1268,3.1114,3.1152,146231.0
2016-07-28 10:55:00,8.06,8.07,8.04,8.05,261186.0,3.1152,3.1191,3.1075,3.1114,261186.0
2016-07-28 11:00:00,8.05,8.09,8.05,8.09,286012.0,3.1114,3.1268,3.1114,3.1268,286012.0
2016-07-28 11:05:00,8.09,8.12,8.08,8.11,407148.0,3.1268,3.1384,3.123,3.1346,407148.0
2016-07-28 11:10:00,8.11,8.12,8.09,8.1,184276.0,3.1346,3.1384,3.1268,3.1307,184276.0
2016-07-28 11:15:00,8.11,8.12,8.07,8.08,235054.0,3.1346,3.1384,3.1191,3.123,235054.0
2016-07-28 11:20:00,8.08,8.08,8.05,8.06,245178.0,3.123,3.123,3.1114,3.1152,245178.0
2016-07-28 11:25:00,8.05,8.08,8.05,8.06,164339.0,3.1114,3.123,3.1114,3.1152,164339.0
2016-07-28 11:30:00,8.06,8.07,8.05,8.05,158497.0,3.1152,3.1191,3.1114,3.1114,158497.0
2016-07-28 11:35:00,8.05,8.06,8.04,8.05,197425.0,3.1114,3.1152,3.1075,3.1114,197425.0
2016-07-28 11:40:00,8.05,8.06,8.04,8.05,242196.0,3.1114,3.1152,3.1075,3.1114,242196.0
2016-07-28 11:45:00,8.05,8.05,8.04,8.04,114504.0,3.1114,3.1114,3.1075,3.1075,114504.0
2016-07-28 11:50:00,8.04,8.06,8.03,8.04,211638.0,3.1075,3.1152,3.1036,3.1075,211638.0
2016-07-28 11:55:00,8.04,8.07,8.03,8.06,136178.0,3.1075,3.1191,3.1036,3.1152,136178.0
2016-07-28 12:00:00,8.06,8.07,8.05,8.06,117970.0,3.1152,3.1191,3.1114,3.1152,117970.0
2016-07-28 12:05:00,8.05,8.06,8.04,8.05,85337.0,3.1114,3.1152,3.1075,3.1114,85337.0
2016-07-28 12:10:00,8.05,8.07,8.05,8.06,181859.0,3.1114,3.1191,3.1114,3.1152,181859.0
2016-07-28 12:15:00,8.06,8.09,8.06,8.06,139712.0,3.1152,3.1268,3.1152,3.1152,139712.0
2016-07-28 12:20:00,8.06,8.07,8.05,8.05,93045.0,3.1152,3.1191,3.1114,3.1114,93045.0
2016-07-28 12:25:00,8.05,8.06,8.04,8.04,107381.0,3.1114,3.1152,3.1075,3.1075,107381.0
2016-07-28 12:30:00,8.04,8.05,8.04,8.05,55126.0,3.1075,3.1114,3.1075,3.1114,55126.0
2016-07-28 12:35:00,8.04,8.06,8.04,8.04,86224.0,3.1075,3.1152,3.1075,3.1075,86224.0
2016-07-28 12:40:00,8.04,8.05,8.03,8.04,112436.0,3.1075,3.1114,3.1036,3.1075,112436.0
2016-07-28 12:45:00,8.04,8.06,8.04,8.04,91622.0,3.1075,3.1152,3.1075,3.1075,91622.0
2016-07-28 12:50:00,8.04,8.07,8.04,8.05,215800.0,3.1075,3.1191,3.1075,3.1114,215800.0
2016-07-28 12:55:00,8.05,8.06,8.04,8.04,53154.0,3.1114,3.1152,3.1075,3.1075,53154.0
2016-07-28 13:00:00,8.04,8.05,8.03,8.05,87001.0,3.1075,3.1114,3.1036,3.1114,87001.0
2016-07-28 13:05:00,8.05,8.06,8.03,8.05,152999.0,3.1114,3.1152,3.1036,3.1114,152999.0
2016-07-28 13:10:00,8.05,8.08,8.05,8.07,459051.0,3.1114,3.123,3.1114,3.1191,459051.0
2016-07-28 13:15:00,8.07,8.08,8.06,8.07,91063.0,3.1191,3.123,3.1152,3.1191,91063.0
2016-07-28 13:20:00,8.07,8.07,8.04,8.06,199106.0,3.1191,3.1191,3.1075,3.1152,199106.0
2016-07-28 13:25:00,8.06,8.1,8.05,8.1,203820.0,3.1152,3.1307,3.1114,3.1307,203820.0
2016-07-28 13:30:00,8.1,8.1,8.09,8.09,70067.0,3.1307,3.1307,3.1268,3.1268,70067.0
2016-07-28 13:35:00,8.09,8.1,8.09,8.1,76779.0,3.1268,3.1307,3.1268,3.1307,76779.0
2016-07-28 13:40:00,8.1,8.11,8.08,8.08,148049.0,3.1307,3.1346,3.123,3.123,148049.0
2016-07-28 13:45:00,8.09,8.1,8.08,8.1,54480.0,3.1268,3.1307,3.123,3.1307,54480.0
2016-07-28 13:50:00,8.1,8.11,8.09,8.11,160303.0,3.1307,3.1346,3.1268,3.1346,160303.0
2016-07-28 13:55:00,8.11,8.11,8.1,8.11,31762.0,3.1346,3.1346,3.1307,3.1346,31762.0
2016-07-28 14:00:00,8.11,8.12,8.1,8.12,215488.0,3.1346,3.1384,3.1307,3.1384,215488.0
2016-07-28 14:05:00,8.12,8.14,8.1,8.14,211497.0,3.1384,3.1462,3.1307,3.1462,211497.0
2016-07-28 14:10:00,8.14,8.15,8.13,8.14,142257.0,3.1462,3.15,3.1423,3.1462,142257.0
2016-07-28 14:15:00,8.14,8.16,8.13,8.15,311823.0,3.1462,3.1539,3.1423,3.15,311823.0
2016-07-28 14:20:00,8.15,8.16,8.13,8.16,184017.0,3.15,3.1539,3.1423,3.1539,184017.0
2016-07-28 14:25:00,8.16,8.17,8.11,8.11,364059.0,3.1539,3.1578,3.1346,3.1346,364059.0
2016-07-28 14:30:00,8.12,8.15,8.11,8.13,175450.0,3.1384,3.15,3.1346,3.1423,175450.0
2016-07-28 14:35:00,8.13,8.14,8.12,8.13,81696.0,3.1423,3.1462,3.1384,3.1423,81696.0
2016-07-28 14:40:00,8.12,8.13,8.12,8.12,69243.0,3.1384,3.1423,3.1384,3.1384,69243.0
2016-07-28 14:45:00,8.13,8.13,8.11,8.11,114227.0,3.1423,3.1423,3.1346,3.1346,114227.0
2016-07-28 14:50:00,8.11,8.12,8.1,8.11,56120.0,3.1346,3.1384,3.1307,3.1346,56120.0
2016-07-28 14:55:00,8.11,8.11,8.08,8.08,106805.0,3.1346,3.1346,3.123,3.123,106805.0
2016-07-28 15:00:00,8.09,8.09,8.08,8.09,295243.0,3.1268,3.1268,3.123,3.1268,295243.0
2016-07-28 15:05:00,8.08,8.08,8.07,8.07,172156.0,3.123,3.123,3.1191,3.1191,172156.0
2016-07-28 15:10:00,8.07,8.09,8.07,8.08,259987.0,3.1191,3.1268,3.1191,3.123,259987.0
2016-07-28 15:15:00,8.08,8.08,8.05,8.06,232749.0,3.123,3.123,3.1114,3.1152,232749.0
2016-07-28 15:20:00,8.06,8.07,8.06,8.06,74140.0,3.1152,3.1191,3.1152,3.1152,74140.0
2016-07-28 15:25:00,8.06,8.07,8.06,8.06,167055.0,3.1152,3.1191,3.1152,3.1152,167055.0
2016-07-28 15:30:00,8.07,8.07,8.06,8.07,70458.0,3.1191,3.1191,3.1152,3.1191,70458.0
2016-07-28 15:35:00,8.06,8.07,8.06,8.06,125629.0,3.1152,3.1191,3.1152,3.1152,125629.0
2016-07-28 15:40:00,8.06,8.07,8.06,8.06,125330.0,3.1152,3.1191,3.1152,3.1152,125330.0
2016-07-28 15:45:00,8.06,8.07,8.06,8.06,552782.0,3.1152,3.1191,3.1152,3.1152,552782.0
2016-07-28 15:50:00,8.06,8.07,8.06,8.06,223106.0,3.1152,3.1191,3.1152,3.1152,223106.0
2016-07-28 15:55:00,8.06,8.07,8.06,8.06,808630.0,3.1152,3.1191,3.1152,3.1152,808630.0
2016-07-29 09:30:00,8.4,8.41,8.35,8.38,1095118.0,3.2467,3.2505,3.2273,3.2389,1095118.0
2016-07-29 09:35:00,8.38,8.41,8.35,8.39,609293.0,3.2389,3.2505,3.2273,3.2428,609293.0
2016-07-29 09:40:00,8.39,8.46,8.38,8.43,816074.0,3.2428,3.2698,3.2389,3.2582,816074.0
2016-07-29 09:45:00,8.43,8.44,8.41,8.44,450463.0,3.2582,3.2621,3.2505,3.2621,450463.0
2016-07-29 09:50:00,8.44,8.44,8.39,8.39,337350.0,3.2621,3.2621,3.2428,3.2428,337350.0
2016-07-29 09:55:00,8.39,8.43,8.39,8.42,404788.0,3.2428,3.2582,3.2428,3.2544,404788.0
2016-07-29 10:00:00,8.42,8.44,8.41,8.42,444912.0,3.2544,3.2621,3.2505,3.2544,444912.0
2016-07-29 10:05:00,8.42,8.42,8.37,8.41,470303.0,3.2544,3.2544,3.2351,3.2505,470303.0
2016-07-29 10:10:00,8.41,8.42,8.37,8.41,563368.0,3.2505,3.2544,3.2351,3.2505,563368.0
2016-07-29 10:15:00,8.41,8.42,8.4,8.41,114589.0,3.2505,3.2544,3.2467,3.2505,114589.0
2016-07-29 10:20:00,8.4,8.42,8.4,8.41,320401.0,3.2467,3.2544,3.2467,3.2505,320401.0
2016-07-29 10:25:00,8.41,8.42,8.39,8.4,157247.0,3.2505,3.2544,3.2428,3.2467,157247.0
2016-07-29 10:30:00,8.39,8.41,8.37,8.38,238756.0,3.2428,3.2505,3.2351,3.2389,238756.0
2016-07-29 10:35:00,8.38,8.43,8.37,8.42,297875.0,3.2389,3.2582,3.2351,3.2544,297875.0
2016-07-29 10:40:00,8.41,8.45,8.41,8.44,344220.0,3.2505,3.266,3.2505,3.2621,344220.0
2016-07-29 10:45:00,8.44,8.48,8.44,8.47,385880.0,3.2621,3.2776,3.2621,3.2737,385880.0
2016-07-29 10:50:00,8.47,8.49,8.46,8.49,243751.0,3.2737,3.2814,3.2698,3.2814,243751.0
2016-07-29 10:55:00,8.49,8.51,8.48,8.51,297162.0,3.2814,3.2892,3.2776,3.2892,297162.0
2016-07-29 11:00:00,8.51,8.52,8.5,8.51,178442.0,3.2892,3.293,3.2853,3.2892,178442.0
2016-07-29 11:05:00,8.52,8.54,8.51,8.52,167690.0,3.293,3.3008,3.2892,3.293,167690.0
2016-07-29 11:10:00,8.52,8.56,8.51,8.53,267858.0,3.293,3.3085,3.2892,3.2969,267858.0
2016-07-29 11:15:00,8.53,8.58,8.53,8.56,609982.0,3.2969,3.3162,3.2969,3.3085,609982.0
2016-07-29 11:20:00,8.56,8.57,8.53,8.56,395042.0,3.3085,3.3124,3.2969,3.3085,395042.0
2016-07-29 11:25:00,8.56,8.57,8.53,8.54,447883.0,3.3085,3.3124,3.2969,3.3008,447883.0
2016-07-29 11:30:00,8.54,8.55,8.51,8.54,230977.0,3.3008,3.3046,3.2892,3.3008,230977.0
2016-07-29 11:35:00,8.54,8.57,8.54,8.57,178602.0,3.3008,3.3124,3.3008,3.3124,178602.0
2016-07-29 11:40:00,8.56,8.58,8.56,8.58,148104.0,3.3085,3.3162,3.3085,3.3162,148104.0
2016-07-29 11:45:00,8.58,8.58,8.56,8.56,389622.0,3.3162,3.3162,3.3085,3.3085,389622.0
2016-07-29 11:50:00,8.56,8.56,8.53,8.53,482651.0,3.3085,3.3085,3.2969,3.2969,482651.0
2016-07-29 11:55:00,8.54,8.55,8.53,8.54,245253.0,3.3008,3.3046,3.2969,3.3008,245253.0
2016-07-29 12:00:00,8.54,8.55,8.53,8.54,295531.0,3.3008,3.3046,3.2969,3.3008,295531.0
2016-07-29 12:05:00,8.54,8.56,8.54,8.54,351129.0,3.3008,3.3085,3.3008,3.3008,351129.0
2016-07-29 12:10:00,8.54,8.55,8.54,8.54,122488.0,3.3008,3.3046,3.3008,3.3008,122488.0
2016-07-29 12:15:00,8.54,8.55,8.52,8.52,163501.0,3.3008,3.3046,3.293,3.293,163501.0
2016-07-29 12:20:00,8.53,8.53,8.51,8.51,194660.0,3.2969,3.2969,3.2892,3.2892,194660.0
2016-07-29 12:25:00,8.51,8.52,8.49,8.49,197993.0,3.2892,3.293,3.2814,3.2814,197993.0
2016-07-29 12:30:00,8.49,8.51,8.48,8.5,213762.0,3.2814,3.2892,3.2776,3.2853,213762.0
2016-07-29 12:35:00,8.49,8.51,8.49,8.51,93436.0,3.2814,3.2892,3.2814,3.2892,93436.0
2016-07-29 12:40:00,8.51,8.52,8.5,8.51,192864.0,3.2892,3.293,3.2853,3.2892,192864.0
2016-07-29 12:45:00,8.51,8.53,8.49,8.52,231113.0,3.2892,3.2969,3.2814,3.293,231113.0
2016-07-29 12:50:00,8.52,8.55,8.52,8.55,339905.0,3.293,3.3046,3.293,3.3046,339905.0
2016-07-29 12:55:00,8.55,8.55,8.53,8.54,253146.0,3.3046,3.3046,3.2969,3.3008,253146.0
2016-07-29 13:00:00,8.54,8.55,8.52,8.52,330333.0,3.3008,3.3046,3.293,3.293,330333.0
2016-07-29 13:05:00,8.53,8.55,8.51,8.54,465258.0,3.2969,3.3046,3.2892,3.3008,465258.0
2016-07-29 13:10:00,8.55,8.56,8.54,8.55,345093.0,3.3046,3.3085,3.3008,3.3046,345093.0
2016-07-29 13:15:00,8.55,8.57,8.55,8.56,151247.0,3.3046,3.3124,3.3046,3.3085,151247.0
2016-07-29 13:20:00,8.57,8.58,8.56,8.57,254789.0,3.3124,3.3162,3.3085,3.3124,254789.0
2016-07-29 13:25:00,8.57,8.59,8.56,8.59,214469.0,3.3124,3.3201,3.3085,3.3201,214469.0
2016-07-29 13:30:00,8.59,8.61,8.58,8.61,278678.0,3.3201,3.3278,3.3162,3.3278,278678.0
2016-07-29 13:35:00,8.61,8.61,8.59,8.61,222349.0,3.3278,3.3278,3.3201,3.3278,222349.0
2016-07-29 13:40:00,8.61,8.62,8.59,8.6,357762.0,3.3278,3.3317,3.3201,3.324,357762.0
2016-07-29 13:45:00,8.6,8.63,8.59,8.63,192623.0,3.324,3.3356,3.3201,3.3356,192623.0
2016-07-29 13:50:00,8.63,8.65,8.62,8.63,407698.0,3.3356,3.3433,3.3317,3.3356,407698.0
2016-07-29 13:55:00,8.63,8.67,8.63,8.67,309505.0,3.3356,3.351,3.3356,3.351,309505.0
2016-07-29 14:00:00,8.67,8.67,8.64,8.67,252215.0,3.351,3.351,3.3394,3.351,252215.0
2016-07-29 14:05:00,8.67,8.68,8.65,8.68,155450.0,3.351,3.3549,3.3433,3.3549,155450.0
2016-07-29 14:10:00,8.68,8.69,8.67,8.68,138244.0,3.3549,3.3587,3.351,3.3549,138244.0
2016-07-29 14:15:00,8.68,8.68,8.66,8.67,343956.0,3.3549,3.3549,3.3471,3.351,343956.0
2016-07-29 14:20:00,8.67,8.67,8.66,8.67,172185.0,3.351,3.351,3.3471,3.351,172185.0
2016-07-29 14:25:00,8.67,8.69,8.66,8.69,167175.0,3.351,3.3587,3.3471,3.3587,167175.0
2016-07-29 14:30:00,8.68,8.69,8.66,8.66,351393.0,3.3549,3.3587,3.3471,3.3471,351393.0
2016-07-29 14:35:00,8.66,8.67,8.64,8.64,119723.0,3.3471,3.351,3.3394,3.3394,119723.0
2016-07-29 14:40:00,8.64,8.65,8.63,8.63,117540.0,3.3394,3.3433,3.3356,3.3356,117540.0
2016-07-29 14:45:00,8.63,8.67,8.63,8.65,514153.0,3.3356,3.351,3.3356,3.3433,514153.0
2016-07-29 14:50:00,8.65,8.69,8.64,8.68,480674.0,3.3433,3.3587,3.3394,3.3549,480674.0
2016-07-29 14:55:00,8.69,8.69,8.67,8.68,210119.0,3.3587,3.3587,3.351,3.3549,210119.0
2016-07-29 15:00:00,8.68,8.7,8.68,8.68,237027.0,3.3549,3.3626,3.3549,3.3549,237027.0
2016-07-29 15:05:00,8.68,8.69,8.66,8.67,138812.0,3.3549,3.3587,3.3471,3.351,138812.0
2016-07-29 15:10:00,8.67,8.68,8.66,8.66,119267.0,3.351,3.3549,3.3471,3.3471,119267.0
2016-07-29 15:15:00,8.66,8.68,8.65,8.66,308066.0,3.3471,3.3549,3.3433,3.3471,308066.0
2016-07-29 15:20:00,8.66,8.68,8.66,8.68,180697.0,3.3471,3.3549,3.3471,3.3549,180697.0
2016-07-29 15:25:00,8.68,8.68,8.67,8.67,90669.0,3.3549,3.3549,3.351,3.351,90669.0
2016-07-29 15:30:00,8.68,8.68,8.67,8.68,126020.0,3.3549,3.3549,3.351,3.3549,126020.0
2016-07-29 15:35:00,8.68,8.68,8.67,8.68,288065.0,3.3549,3.3549,3.351,3.3549,288065.0
2016-07-29 15:40:00,8.68,8.68,8.67,8.68,243593.0,3.3549,3.3549,3.351,3.3549,243593.0
2016-07-29 15:45:00,8.68,8.69,8.67,8.69,512984.0,3.3549,3.3587,3.351,3.3587,512984.0
2016-07-29 15:50:00,8.68,8.69,8.67,8.68,406099.0,3.3549,3.3587,3.351,3.3549,406099.0
2016-07-29 15:55:00,8.68,8.68,8.67,8.68,1172081.0,3.3549,3.3549,3.351,3.3549,1172081.0
2016-08-01 09:30:00,8.55,8.57,8.44,8.45,808153.0,3.3046,3.3124,3.2621,3.266,808153.0
2016-08-01 09:35:00,8.44,8.45,8.37,8.38,574687.0,3.2621,3.266,3.2351,3.2389,574687.0
2016-08-01 09:40:00,8.38,8.44,8.36,8.39,456537.0,3.2389,3.2621,3.2312,3.2428,456537.0
2016-08-01 09:45:00,8.4,8.42,8.36,8.37,334659.0,3.2467,3.2544,3.2312,3.2351,334659.0
2016-08-01 09:50:00,8.37,8.39,8.35,8.37,375189.0,3.2351,3.2428,3.2273,3.2351,375189.0
2016-08-01 09:55:00,8.37,8.39,8.32,8.38,857805.0,3.2351,3.2428,3.2157,3.2389,857805.0
2016-08-01 10:00:00,8.39,8.41,8.32,8.34,371958.0,3.2428,3.2505,3.2157,3.2235,371958.0
2016-08-01 10:05:00,8.33,8.36,8.32,8.34,223431.0,3.2196,3.2312,3.2157,3.2235,223431.0
2016-08-01 10:10:00,8.34,8.36,8.3,8.3,348891.0,3.2235,3.2312,3.208,3.208,348891.0
2016-08-01 10:15:00,8.31,8.34,8.29,8.31,615365.0,3.2119,3.2235,3.2041,3.2119,615365.0
2016-08-01 10:20:00,8.31,8.31,8.25,8.27,493043.0,3.2119,3.2119,3.1887,3.1964,493043.0
2016-08-01 10:25:00,8.27,8.31,8.26,8.29,283525.0,3.1964,3.2119,3.1925,3.2041,283525.0
2016-08-01 10:30:00,8.29,8.3,8.26,8.29,183012.0,3.2041,3.208,3.1925,3.2041,183012.0
2016-08-01 10:35:00,8.29,8.29,8.24,8.25,345972.0,3.2041,3.2041,3.1848,3.1887,345972.0
2016-08-01 10:40:00,8.24,8.26,8.23,8.24,259651.0,3.1848,3.1925,3.1809,3.1848,259651.0
2016-08-01 10:45:00,8.25,8.26,8.23,8.23,247767.0,3.1887,3.1925,3.1809,3.1809,247767.0
2016-08-01 10:50:00,8.23,8.25,8.23,8.24,137102.0,3.1809,3.1887,3.1809,3.1848,137102.0
2016-08-01 10:55:00,8.24,8.25,8.22,8.24,323535.0,3.1848,3.1887,3.1771,3.1848,323535.0
2016-08-01 11:00:00,8.24,8.25,8.22,8.25,147065.0,3.1848,3.1887,3.1771,3.1887,147065.0
2016-08-01 11:05:00,8.25,8.29,8.24,8.28,925812.0,3.1887,3.2041,3.1848,3.2003,925812.0
2016-08-01 11:10:00,8.28,8.31,8.25,8.26,540630.0,3.2003,3.2119,3.1887,3.1925,540630.0
2016-08-01 11:15:00,8.26,8.26,8.22,8.25,378962.0,3.1925,3.1925,3.1771,3.1887,378962.0
2016-08-01 11:20:00,8.25,8.26,8.23,8.24,144219.0,3.1887,3.1925,3.1809,3.1848,144219.0
2016-08-01 11:25:00,8.25,8.25,8.18,8.19,601087.0,3.1887,3.1887,3.1616,3.1655,601087.0
2016-08-01 11:30:00,8.18,8.2,8.18,8.19,220036.0,3.1616,3.1694,3.1616,3.1655,220036.0
2016-08-01 11:35:00,8.19,8.21,8.18,8.21,304314.0,3.1655,3.1732,3.1616,3.1732,304314.0
2016-08-01 11:40:00,8.21,8.21,8.19,8.21,89943.0,3.1732,3.1732,3.1655,3.1732,89943.0
2016-08-01 11:45:00,8.21,8.25,8.2,8.24,314329.0,3.1732,3.1887,3.1694,3.1848,314329.0
2016-08-01 11:50:00,8.24,8.24,8.2,8.21,123293.0,3.1848,3.1848,3.1694,3.1732,123293.0
2016-08-01 11:55:00,8.21,8.21,8.2,8.21,88736.0,3.1732,3.1732,3.1694,3.1732,88736.0
2016-08-01 12:00:00,8.21,8.23,8.2,8.21,300811.0,3.1732,3.1809,3.1694,3.1732,300811.0
2016-08-01 12:05:00,8.21,8.22,8.18,8.19,194495.0,3.1732,3.1771,3.1616,3.1655,194495.0
2016-08-01 12:10:00,8.18,8.19,8.15,8.16,303982.0,3.1616,3.1655,3.15,3.1539,303982.0
2016-08-01 12:15:00,8.17,8.18,8.16,8.18,155838.0,3.1578,3.1616,3.1539,3.1616,155838.0
2016-08-01 12:20:00,8.17,8.19,8.15,8.17,214893.0,3.1578,3.1655,3.15,3.1578,214893.0
2016-08-01 12:25:00,8.17,8.17,8.15,8.16,74674.0,3.1578,3.1578,3.15,3.1539,74674.0
2016-08-01 12:30:00,8.16,8.17,8.15,8.16,242096.0,3.1539,3.1578,3.15,3.1539,242096.0
2016-08-01 12:35:00,8.16,8.18,8.13,8.18,418074.0,3.1539,3.1616,3.1423,3.1616,418074.0
2016-08-01 12:40:00,8.17,8.18,8.16,8.17,131379.0,3.1578,3.1616,3.1539,3.1578,131379.0
2016-08-01 12:45:00,8.17,8.18,8.16,8.17,242327.0,3.1578,3.1616,3.1539,3.1578,242327.0
2016-08-01 12:50:00,8.17,8.18,8.16,8.18,113492.0,3.1578,3.1616,3.1539,3.1616,113492.0
2016-08-01 12:55:00,8.18,8.18,8.15,8.16,93198.0,3.1616,3.1616,3.15,3.1539,93198.0
2016-08-01 13:00:00,8.16,8.18,8.15,8.16,113437.0,3.1539,3.1616,3.15,3.1539,113437.0
2016-08-01 13:05:00,8.16,8.16,8.14,8.15,308707.0,3.1539,3.1539,3.1462,3.15,308707.0
2016-08-01 13:10:00,8.15,8.15,8.13,8.13,83521.0,3.15,3.15,3.1423,3.1423,83521.0
2016-08-01 13:15:00,8.13,8.15,8.13,8.13,241791.0,3.1423,3.15,3.1423,3.1423,241791.0
2016-08-01 13:20:00,8.14,8.15,8.13,8.13,52702.0,3.1462,3.15,3.1423,3.1423,52702.0
2016-08-01 13:25:00,8.13,8.15,8.13,8.14,100205.0,3.1423,3.15,3.1423,3.1462,100205.0
2016-08-01 13:30:00,8.14,8.15,8.13,8.13,56902.0,3.1462,3.15,3.1423,3.1423,56902.0
2016-08-01 13:35:00,8.13,8.16,8.13,8.15,157170.0,3.1423,3.1539,3.1423,3.15,157170.0
2016-08-01 13:40:00,8.16,8.16,8.13,8.14,230150.0,3.1539,3.1539,3.1423,3.1462,230150.0
2016-08-01 13:45:00,8.14,8.15,8.13,8.14,43742.0,3.1462,3.15,3.1423,3.1462,43742.0
2016-08-01 13:50:00,8.13,8.15,8.13,8.14,212942.0,3.1423,3.15,3.1423,3.1462,212942.0
2016-08-01 13:55:00,8.15,8.17,8.14,8.16,122759.0,3.15,3.1578,3.1462,3.1539,122759.0
2016-08-01 14:00:00,8.17,8.19,8.16,8.17,207361.0,3.1578,3.1655,3.1539,3.1578,207361.0
2016-08-01 14:05:00,8.17,8.19,8.17,8.18,187569.0,3.1578,3.1655,3.1578,3.1616,187569.0
2016-08-01 14:10:00,8.19,8.19,8.16,8.16,208271.0,3.1655,3.1655,3.1539,3.1539,208271.0
2016-08-01 14:15:00,8.17,8.18,8.14,8.14,190751.0,3.1578,3.1616,3.1462,3.1462,190751.0
2016-08-01 14:20:00,8.14,8.14,8.12,8.13,360478.0,3.1462,3.1462,3.1384,3.1423,360478.0
2016-08-01 14:25:00,8.13,8.15,8.12,8.13,240154.0,3.1423,3.15,3.1384,3.1423,240154.0
2016-08-01 14:30:00,8.13,8.15,8.13,8.14,135649.0,3.1423,3.15,3.1423,3.1462,135649.0
2016-08-01 14:35:00,8.14,8.15,8.13,8.14,93233.0,3.1462,3.15,3.1423,3.1462,93233.0
2016-08-01 14:40:00,8.13,8.14,8.13,8.13,50656.0,3.1423,3.1462,3.1423,3.1423,50656.0
2016-08-01 14:45:00,8.13,8.14,8.12,8.14,234097.0,3.1423,3.1462,3.1384,3.1462,234097.0
2016-08-01 14:50:00,8.13,8.14,8.09,8.1,508363.0,3.1423,3.1462,3.1268,3.1307,508363.0
2016-08-01 14:55:00,8.1,8.11,8.09,8.1,373343.0,3.1307,3.1346,3.1268,3.1307,373343.0
2016-08-01 15:00:00,8.09,8.1,8.06,8.06,238091.0,3.1268,3.1307,3.1152,3.1152,238091.0
2016-08-01 15:05:00,8.06,8.08,8.06,8.08,230407.0,3.1152,3.123,3.1152,3.123,230407.0
2016-08-01 15:10:00,8.08,8.09,8.07,8.08,315892.0,3.123,3.1268,3.1191,3.123,315892.0
2016-08-01 15:15:00,8.08,8.08,8.05,8.05,491723.0,3.123,3.123,3.1114,3.1114,491723.0
2016-08-01 15:20:00,8.05,8.06,8.05,8.05,62094.0,3.1114,3.1152,3.1114,3.1114,62094.0
2016-08-01 15:25:00,8.05,8.07,8.05,8.06,214664.0,3.1114,3.1191,3.1114,3.1152,214664.0
2016-08-01 15:30:00,8.07,8.08,8.06,8.08,188912.0,3.1191,3.123,3.1152,3.123,188912.0
2016-08-01 15:35:00,8.08,8.09,8.06,8.09,746425.0,3.123,3.1268,3.1152,3.1268,746425.0
2016-08-01 15:40:00,8.09,8.09,8.07,8.08,554909.0,3.1268,3.1268,3.1191,3.123,554909.0
2016-08-01 15:45:00,8.08,8.08,8.07,8.08,246660.0,3.123,3.123,3.1191,3.123,246660.0
2016-08-01 15:50:00,8.08,8.08,8.07,8.08,252988.0,3.123,3.123,3.1191,3.123,252988.0
2016-08-01 15:55:00,8.08,8.08,8.07,8.08,995564.0,3.123,3.123,3.1191,3.123,995564.0
2016-08-02 09:30:00,8.26,8.34,8.25,8.26,1349805.0,3.1925,3.2235,3.1887,3.1925,1349805.0
2016-08-02 09:35:00,8.27,8.32,8.25,8.28,688468.0,3.1964,3.2157,3.1887,3.2003,688468.0
2016-08-02 09:40:00,8.28,8.33,8.22,8.33,940440.0,3.2003,3.2196,3.1771,3.2196,940440.0
2016-08-02 09:45:00,8.32,8.35,8.29,8.31,749951.0,3.2157,3.2273,3.2041,3.2119,749951.0
2016-08-02 09:50:00,8.3,8.32,8.24,8.25,510958.0,3.208,3.2157,3.1848,3.1887,510958.0
2016-08-02 09:55:00,8.25,8.27,8.24,8.25,204496.0,3.1887,3.1964,3.1848,3.1887,204496.0
2016-08-02 10:00:00,8.25,8.25,8.21,8.21,340965.0,3.1887,3.1887,3.1732,3.1732,340965.0
2016-08-02 10:05:00,8.21,8.22,8.12,8.14,466188.0,3.1732,3.1771,3.1384,3.1462,466188.0
2016-08-02 10:10:00,8.14,8.18,8.09,8.17,645264.0,3.1462,3.1616,3.1268,3.1578,645264.0
2016-08-02 10:15:00,8.17,8.19,8.13,8.14,393450.0,3.1578,3.1655,3.1423,3.1462,393450.0
2016-08-02 10:20:00,8.14,8.15,8.12,8.14,217776.0,3.1462,3.15,3.1384,3.1462,217776.0
2016-08-02 10:25:00,8.14,8.2,8.13,8.18,256682.0,3.1462,3.1694,3.1423,3.1616,256682.0
2016-08-02 10:30:00,8.17,8.2,8.13,8.13,163885.0,3.1578,3.1694,3.1423,3.1423,163885.0
2016-08-02 10:35:00,8.13,8.16,8.11,8.11,247759.0,3.1423,3.1539,3.1346,3.1346,247759.0
2016-08-02 10:40:00,8.11,8.12,8.08,8.1,282141.0,3.1346,3.1384,3.123,3.1307,282141.0
2016-08-02 10:45:00,8.09,8.11,8.07,8.08,168669.0,3.1268,3.1346,3.1191,3.123,168669.0
2016-08-02 10:50:00,8.07,8.08,8.02,8.04,435234.0,3.1191,3.123,3.0998,3.1075,435234.0
2016-08-02 10:55:00,8.04,8.09,8.0,8.0,393567.0,3.1075,3.1268,3.0921,3.0921,393567.0
2016-08-02 11:00:00,8.01,8.03,7.99,8.01,636551.0,3.0959,3.1036,3.0882,3.0959,636551.0
2016-08-02 11:05:00,8.01,8.03,7.98,8.03,441863.0,3.0959,3.1036,3.0843,3.1036,441863.0
2016-08-02 11:10:00,8.03,8.04,8.01,8.04,317455.0,3.1036,3.1075,3.0959,3.1075,317455.0
2016-08-02 11:15:00,8.04,8.07,8.02,8.05,565531.0,3.1075,3.1191,3.0998,3.1114,565531.0
2016-08-02 11:20:00,8.06,8.12,8.05,8.12,417662.0,3.1152,3.1384,3.1114,3.1384,417662.0
2016-08-02 11:25:00,8.12,8.16,8.11,8.12,760372.0,3.1384,3.1539,3.1346,3.1384,760372.0
2016-08-02 11:30:00,8.12,8.13,8.04,8.06,517491.0,3.1384,3.1423,3.1075,3.1152,517491.0
2016-08-02 11:35:00,8.06,8.07,7.96,7.96,499448.0,3.1152,3.1191,3.0766,3.0766,499448.0
2016-08-02 11:40:00,7.96,8.03,7.95,8.0,430345.0,3.0766,3.1036,3.0727,3.0921,430345.0
2016-08-02 11:45:00,8.0,8.07,7.99,8.06,644391.0,3.0921,3.1191,3.0882,3.1152,644391.0
2016-08-02 11:50:00,8.06,8.08,8.03,8.04,682637.0,3.1152,3.123,3.1036,3.1075,682637.0
2016-08-02 11:55:00,8.04,8.04,8.01,8.03,360410.0,3.1075,3.1075,3.0959,3.1036,360410.0
2016-08-02 12:00:00,8.04,8.06,8.03,8.04,269771.0,3.1075,3.1152,3.1036,3.1075,269771.0
2016-08-02 12:05:00,8.04,8.04,8.01,8.04,174591.0,3.1075,3.1075,3.0959,3.1075,174591.0
2016-08-02 12:10:00,8.04,8.09,8.03,8.09,170576.0,3.1075,3.1268,3.1036,3.1268,170576.0
2016-08-02 12:15:00,8.09,8.1,8.06,8.06,188636.0,3.1268,3.1307,3.1152,3.1152,188636.0
2016-08-02 12:20:00,8.07,8.07,8.05,8.05,133326.0,3.1191,3.1191,3.1114,3.1114,133326.0
2016-08-02 12:25:00,8.05,8.06,8.03,8.04,86723.0,3.1114,3.1152,3.1036,3.1075,86723.0
2016-08-02 12:30:00,8.04,8.05,8.03,8.05,65997.0,3.1075,3.1114,3.1036,3.1114,65997.0
2016-08-02 12:35:00,8.05,8.05,8.03,8.03,135170.0,3.1114,3.1114,3.1036,3.1036,135170.0
2016-08-02 12:40:00,8.04,8.04,8.02,8.02,76453.0,3.1075,3.1075,3.0998,3.0998,76453.0
2016-08-02 12:45:00,8.02,8.03,8.0,8.0,236666.0,3.0998,3.1036,3.0921,3.0921,236666.0
2016-08-02 12:50:00,8.0,8.01,7.99,7.99,347917.0,3.0921,3.0959,3.0882,3.0882,347917.0
2016-08-02 12:55:00,7.99,7.99,7.95,7.97,497793.0,3.0882,3.0882,3.0727,3.0805,497793.0
2016-08-02 13:00:00,7.98,7.99,7.96,7.97,349525.0,3.0843,3.0882,3.0766,3.0805,349525.0
2016-08-02 13:05:00,7.97,7.97,7.94,7.95,435456.0,3.0805,3.0805,3.0689,3.0727,435456.0
2016-08-02 13:10:00,7.94,7.95,7.88,7.9,746283.0,3.0689,3.0727,3.0457,3.0534,746283.0
2016-08-02 13:15:00,7.91,7.94,7.9,7.92,161185.0,3.0573,3.0689,3.0534,3.0611,161185.0
2016-08-02 13:20:00,7.93,7.94,7.92,7.93,162650.0,3.065,3.0689,3.0611,3.065,162650.0
2016-08-02 13:25:00,7.93,7.94,7.92,7.92,160556.0,3.065,3.0689,3.0611,3.0611,160556.0
2016-08-02 13:30:00,7.92,7.93,7.9,7.91,111161.0,3.0611,3.065,3.0534,3.0573,111161.0
2016-08-02 13:35:00,7.91,7.92,7.89,7.89,185005.0,3.0573,3.0611,3.0495,3.0495,185005.0
2016-08-02 13:40:00,7.89,7.92,7.89,7.91,126296.0,3.0495,3.0611,3.0495,3.0573,126296.0
2016-08-02 13:45:00,7.92,7.92,7.9,7.91,379207.0,3.0611,3.0611,3.0534,3.0573,379207.0
2016-08-02 13:50:00,7.9,7.91,7.89,7.9,221487.0,3.0534,3.0573,3.0495,3.0534,221487.0
2016-08-02 13:55:00,7.89,7.91,7.89,7.91,200175.0,3.0495,3.0573,3.0495,3.0573,200175.0
2016-08-02 14:00:00,7.91,7.91,7.89,7.9,299115.0,3.0573,3.0573,3.0495,3.0534,299115.0
2016-08-02 14:05:00,7.9,7.96,7.89,7.94,612288.0,3.0534,3.0766,3.0495,3.0689,612288.0
2016-08-02 14:10:00,7.95,7.96,7.92,7.93,592953.0,3.0727,3.0766,3.0611,3.065,592953.0
2016-08-02 14:15:00,7.93,7.94,7.91,7.91,183803.0,3.065,3.0689,3.0573,3.0573,183803.0
2016-08-02 14:20:00,7.91,7.92,7.9,7.91,331930.0,3.0573,3.0611,3.0534,3.0573,331930.0
2016-08-02 14:25:00,7.91,7.93,7.9,7.93,349137.0,3.0573,3.065,3.0534,3.065,349137.0
2016-08-02 14:30:00,7.93,7.93,7.9,7.92,292776.0,3.065,3.065,3.0534,3.0611,292776.0
2016-08-02 14:35:00,7.92,7.97,7.91,7.97,881905.0,3.0611,3.0805,3.0573,3.0805,881905.0
2016-08-02 14:40:00,7.97,7.99,7.96,7.99,804240.0,3.0805,3.0882,3.0766,3.0882,804240.0
2016-08-02 14:45:00,7.99,8.0,7.97,7.97,551531.0,3.0882,3.0921,3.0805,3.0805,551531.0
2016-08-02 14:50:00,7.96,7.97,7.95,7.97,310287.0,3.0766,3.0805,3.0727,3.0805,310287.0
2016-08-02 14:55:00,7.97,7.98,7.96,7.98,511352.0,3.0805,3.0843,3.0766,3.0843,511352.0
2016-08-02 15:00:00,7.98,7.98,7.95,7.96,283994.0,3.0843,3.0843,3.0727,3.0766,283994.0
2016-08-02 15:05:00,7.96,7.97,7.95,7.97,474017.0,3.0766,3.0805,3.0727,3.0805,474017.0
2016-08-02 15:10:00,7.97,7.98,7.94,7.96,250106.0,3.0805,3.0843,3.0689,3.0766,250106.0
2016-08-02 15:15:00,7.96,7.97,7.94,7.96,236595.0,3.0766,3.0805,3.0689,3.0766,236595.0
2016-08-02 15:20:00,7.95,7.96,7.94,7.95,148082.0,3.0727,3.0766,3.0689,3.0727,148082.0
2016-08-02 15:25:00,7.95,7.95,7.92,7.93,448963.0,3.0727,3.0727,3.0611,3.065,448963.0
2016-08-02 15:30:00,7.93,7.94,7.91,7.94,534924.0,3.065,3.0689,3.0573,3.0689,534924.0
2016-08-02 15:35:00,7.94,7.94,7.87,7.89,1094394.0,3.0689,3.0689,3.0418,3.0495,1094394.0
2016-08-02 15:40:00,7.9,7.94,7.89,7.93,483763.0,3.0534,3.0689,3.0495,3.065,483763.0
2016-08-02 15:45:00,7.93,7.94,7.91,7.93,759388.0,3.065,3.0689,3.0573,3.065,759388.0
2016-08-02 15:50:00,7.93,7.93,7.89,7.91,1273341.0,3.065,3.065,3.0495,3.0573,1273341.0
2016-08-02 15:55:00,7.91,7.92,7.89,7.9,1520025.0,3.0573,3.0611,3.0495,3.0534,1520025.0
2016-08-03 09:30:00,7.92,7.93,7.8,7.81,789424.0,3.0611,3.065,3.0148,3.0186,789424.0
2016-08-03 09:35:00,7.8,7.89,7.78,7.88,656887.0,3.0148,3.0495,3.007,3.0457,656887.0
2016-08-03 09:40:00,7.88,7.94,7.87,7.93,641933.0,3.0457,3.0689,3.0418,3.065,641933.0
2016-08-03 09:45:00,7.94,7.95,7.89,7.9,792281.0,3.0689,3.0727,3.0495,3.0534,792281.0
2016-08-03 09:50:00,7.91,7.92,7.87,7.91,280287.0,3.0573,3.0611,3.0418,3.0573,280287.0
2016-08-03 09:55:00,7.9,7.95,7.89,7.94,344275.0,3.0534,3.0727,3.0495,3.0689,344275.0
2016-08-03 10:00:00,7.94,7.98,7.91,7.97,435352.0,3.0689,3.0843,3.0573,3.0805,435352.0
2016-08-03 10:05:00,7.97,8.0,7.95,7.98,739198.0,3.0805,3.0921,3.0727,3.0843,739198.0
2016-08-03 10:10:00,7.98,7.99,7.96,7.98,248179.0,3.0843,3.0882,3.0766,3.0843,248179.0
2016-08-03 10:15:00,7.98,8.0,7.95,7.98,281291.0,3.0843,3.0921,3.0727,3.0843,281291.0
2016-08-03 10:20:00,7.97,7.98,7.94,7.95,428059.0,3.0805,3.0843,3.0689,3.0727,428059.0
2016-08-03 10:25:00,7.95,7.95,7.91,7.95,608056.0,3.0727,3.0727,3.0573,3.0727,608056.0
2016-08-03 10:30:00,7.94,8.03,7.86,8.02,1988459.0,3.0689,3.1036,3.0379,3.0998,1988459.0
2016-08-03 10:35:00,8.02,8.03,7.97,7.99,1008991.0,3.0998,3.1036,3.0805,3.0882,1008991.0
2016-08-03 10:40:00,8.0,8.05,7.99,8.04,331388.0,3.0921,3.1114,3.0882,3.1075,331388.0
2016-08-03 10:45:00,8.04,8.05,8.02,8.04,320809.0,3.1075,3.1114,3.0998,3.1075,320809.0
2016-08-03 10:50:00,8.04,8.06,8.02,8.03,245716.0,3.1075,3.1152,3.0998,3.1036,245716.0
2016-08-03 10:55:00,8.03,8.06,8.02,8.04,399705.0,3.1036,3.1152,3.0998,3.1075,399705.0
2016-08-03 11:00:00,8.05,8.05,8.0,8.01,552632.0,3.1114,3.1114,3.0921,3.0959,552632.0
2016-08-03 11:05:00,8.01,8.02,7.99,8.02,557644.0,3.0959,3.0998,3.0882,3.0998,557644.0
2016-08-03 11:10:00,8.02,8.03,7.99,8.02,143829.0,3.0998,3.1036,3.0882,3.0998,143829.0
2016-08-03 11:15:00,8.02,8.04,8.01,8.03,261658.0,3.0998,3.1075,3.0959,3.1036,261658.0
2016-08-03 11:20:00,8.04,8.09,8.04,8.06,390011.0,3.1075,3.1268,3.1075,3.1152,390011.0
2016-08-03 11:25:00,8.07,8.08,8.05,8.07,258165.0,3.1191,3.123,3.1114,3.1191,258165.0
2016-08-03 11:30:00,8.06,8.1,8.06,8.09,154821.0,3.1152,3.1307,3.1152,3.1268,154821.0
2016-08-03 11:35:00,8.09,8.12,8.07,8.11,273468.0,3.1268,3.1384,3.1191,3.1346,273468.0
2016-08-03 11:40:00,8.11,8.12,8.09,8.11,150063.0,3.1346,3.1384,3.1268,3.1346,150063.0
2016-08-03 11:45:00,8.1,8.14,8.1,8.14,187933.0,3.1307,3.1462,3.1307,3.1462,187933.0
2016-08-03 11:50:00,8.14,8.17,8.13,8.17,413160.0,3.1462,3.1578,3.1423,3.1578,413160.0
2016-08-03 11:55:00,8.17,8.2,8.16,8.19,341788.0,3.1578,3.1694,3.1539,3.1655,341788.0
2016-08-03 12:00:00,8.2,8.24,8.19,8.24,355981.0,3.1694,3.1848,3.1655,3.1848,355981.0
2016-08-03 12:05:00,8.23,8.29,8.23,8.29,584942.0,3.1809,3.2041,3.1809,3.2041,584942.0
2016-08-03 12:10:00,8.29,8.32,8.28,8.29,645495.0,3.2041,3.2157,3.2003,3.2041,645495.0
2016-08-03 12:15:00,8.28,8.3,8.27,8.27,489237.0,3.2003,3.208,3.1964,3.1964,489237.0
2016-08-03 12:20:00,8.26,8.27,8.23,8.27,498942.0,3.1925,3.1964,3.1809,3.1964,498942.0
2016-08-03 12:25:00,8.26,8.29,8.26,8.29,308482.0,3.1925,3.2041,3.1925,3.2041,308482.0
2016-08-03 12:30:00,8.29,8.3,8.27,8.28,212389.0,3.2041,3.208,3.1964,3.2003,212389.0
2016-08-03 12:35:00,8.28,8.29,8.26,8.27,248088.0,3.2003,3.2041,3.1925,3.1964,248088.0
2016-08-03 12:40:00,8.28,8.29,8.27,8.28,153751.0,3.2003,3.2041,3.1964,3.2003,153751.0
2016-08-03 12:45:00,8.29,8.29,8.26,8.27,159319.0,3.2041,3.2041,3.1925,3.1964,159319.0
2016-08-03 12:50:00,8.27,8.28,8.26,8.27,156112.0,3.1964,3.2003,3.1925,3.1964,156112.0
2016-08-03 12:55:00,8.26,8.28,8.25,8.28,264909.0,3.1925,3.2003,3.1887,3.2003,264909.0
2016-08-03 13:00:00,8.28,8.28,8.26,8.26,134202.0,3.2003,3.2003,3.1925,3.1925,134202.0
2016-08-03 13:05:00,8.26,8.28,8.25,8.27,141069.0,3.1925,3.2003,3.1887,3.1964,141069.0
2016-08-03 13:10:00,8.27,8.29,8.27,8.28,126714.0,3.1964,3.2041,3.1964,3.2003,126714.0
2016-08-03 13:15:00,8.28,8.28,8.26,8.27,86258.0,3.2003,3.2003,3.1925,3.1964,86258.0
2016-08-03 13:20:00,8.27,8.29,8.25,8.28,211245.0,3.1964,3.2041,3.1887,3.2003,211245.0
2016-08-03 13:25:00,8.29,8.29,8.26,8.26,276997.0,3.2041,3.2041,3.1925,3.1925,276997.0
2016-08-03 13:30:00,8.26,8.27,8.25,8.26,182050.0,3.1925,3.1964,3.1887,3.1925,182050.0
2016-08-03 13:35:00,8.26,8.27,8.24,8.25,133518.0,3.1925,3.1964,3.1848,3.1887,133518.0
2016-08-03 13:40:00,8.26,8.27,8.24,8.26,229996.0,3.1925,3.1964,3.1848,3.1925,229996.0
2016-08-03 13:45:00,8.26,8.28,8.25,8.25,312505.0,3.1925,3.2003,3.1887,3.1887,312505.0
2016-08-03 13:50:00,8.26,8.26,8.2,8.21,200054.0,3.1925,3.1925,3.1694,3.1732,200054.0
2016-08-03 13:55:00,8.21,8.23,8.2,8.23,94694.0,3.1732,3.1809,3.1694,3.1809,94694.0
2016-08-03 14:00:00,8.22,8.25,8.21,8.22,97055.0,3.1771,3.1887,3.1732,3.1771,97055.0
2016-08-03 14:05:00,8.22,8.23,8.21,8.22,63709.0,3.1771,3.1809,3.1732,3.1771,63709.0
2016-08-03 14:10:00,8.22,8.25,8.22,8.24,60328.0,3.1771,3.1887,3.1771,3.1848,60328.0
2016-08-03 14:15:00,8.23,8.23,8.21,8.21,118953.0,3.1809,3.1809,3.1732,3.1732,118953.0
2016-08-03 14:20:00,8.21,8.23,8.21,8.21,68383.0,3.1732,3.1809,3.1732,3.1732,68383.0
2016-08-03 14:25:00,8.21,8.21,8.18,8.19,360463.0,3.1732,3.1732,3.1616,3.1655,360463.0
2016-08-03 14:30:00,8.18,8.21,8.17,8.21,108112.0,3.1616,3.1732,3.1578,3.1732,108112.0
2016-08-03 14:35:00,8.21,8.22,8.19,8.2,85346.0,3.1732,3.1771,3.1655,3.1694,85346.0
2016-08-03 14:40:00,8.2,8.21,8.19,8.2,124200.0,3.1694,3.1732,3.1655,3.1694,124200.0
2016-08-03 14:45:00,8.21,8.22,8.2,8.21,133631.0,3.1732,3.1771,3.1694,3.1732,133631.0
2016-08-03 14:50:00,8.21,8.25,8.21,8.25,131175.0,3.1732,3.1887,3.1732,3.1887,131175.0
2016-08-03 14:55:00,8.25,8.26,8.24,8.24,172490.0,3.1887,3.1925,3.1848,3.1848,172490.0
2016-08-03 15:00:00,8.24,8.26,8.23,8.23,162662.0,3.1848,3.1925,3.1809,3.1809,162662.0
2016-08-03 15:05:00,8.23,8.24,8.23,8.24,84534.0,3.1809,3.1848,3.1809,3.1848,84534.0
2016-08-03 15:10:00,8.23,8.26,8.23,8.26,202588.0,3.1809,3.1925,3.1809,3.1925,202588.0
2016-08-03 15:15:00,8.25,8.28,8.25,8.26,368619.0,3.1887,3.2003,3.1887,3.1925,368619.0
2016-08-03 15:20:00,8.26,8.28,8.26,8.27,179932.0,3.1925,3.2003,3.1925,3.1964,179932.0
2016-08-03 15:25:00,8.27,8.3,8.27,8.3,374168.0,3.1964,3.208,3.1964,3.208,374168.0
2016-08-03 15:30:00,8.3,8.3,8.28,8.29,212863.0,3.208,3.208,3.2003,3.2041,212863.0
2016-08-03 15:35:00,8.29,8.3,8.28,8.3,210209.0,3.2041,3.208,3.2003,3.208,210209.0
2016-08-03 15:40:00,8.3,8.31,8.29,8.3,384908.0,3.208,3.2119,3.2041,3.208,384908.0
2016-08-03 15:45:00,8.29,8.32,8.29,8.31,538012.0,3.2041,3.2157,3.2041,3.2119,538012.0
2016-08-03 15:50:00,8.3,8.31,8.29,8.29,176214.0,3.208,3.2119,3.2041,3.2041,176214.0
2016-08-03 15:55:00,8.29,8.3,8.29,8.29,601397.0,3.2041,3.208,3.2041,3.2041,601397.0
2016-08-04 09:30:00,8.32,8.38,8.28,8.37,436989.0,3.2157,3.2389,3.2003,3.2351,436989.0
2016-08-04 09:35:00,8.36,8.42,8.36,8.42,436818.0,3.2312,3.2544,3.2312,3.2544,436818.0
2016-08-04 09:40:00,8.42,8.45,8.4,8.42,462572.0,3.2544,3.266,3.2467,3.2544,462572.0
2016-08-04 09:45:00,8.43,8.44,8.36,8.37,410028.0,3.2582,3.2621,3.2312,3.2351,410028.0
2016-08-04 09:50:00,8.37,8.43,8.37,8.42,416556.0,3.2351,3.2582,3.2351,3.2544,416556.0
2016-08-04 09:55:00,8.43,8.44,8.37,8.37,478566.0,3.2582,3.2621,3.2351,3.2351,478566.0
2016-08-04 10:00:00,8.36,8.37,8.33,8.36,403477.0,3.2312,3.2351,3.2196,3.2312,403477.0
2016-08-04 10:05:00,8.36,8.36,8.3,8.33,283249.0,3.2312,3.2312,3.208,3.2196,283249.0
2016-08-04 10:10:00,8.33,8.34,8.28,8.32,580234.0,3.2196,3.2235,3.2003,3.2157,580234.0
2016-08-04 10:15:00,8.31,8.38,8.31,8.36,207147.0,3.2119,3.2389,3.2119,3.2312,207147.0
2016-08-04 10:20:00,8.36,8.37,8.31,8.33,209432.0,3.2312,3.2351,3.2119,3.2196,209432.0
2016-08-04 10:25:00,8.33,8.38,8.32,8.35,185805.0,3.2196,3.2389,3.2157,3.2273,185805.0
2016-08-04 10:30:00,8.36,8.42,8.36,8.38,328766.0,3.2312,3.2544,3.2312,3.2389,328766.0
2016-08-04 10:35:00,8.39,8.43,8.38,8.41,350940.0,3.2428,3.2582,3.2389,3.2505,350940.0
2016-08-04 10:40:00,8.42,8.43,8.38,8.42,221930.0,3.2544,3.2582,3.2389,3.2544,221930.0
2016-08-04 10:45:00,8.42,8.43,8.4,8.41,129160.0,3.2544,3.2582,3.2467,3.2505,129160.0
2016-08-04 10:50:00,8.41,8.42,8.36,8.36,118367.0,3.2505,3.2544,3.2312,3.2312,118367.0
2016-08-04 10:55:00,8.37,8.38,8.34,8.37,162496.0,3.2351,3.2389,3.2235,3.2351,162496.0
2016-08-04 11:00:00,8.37,8.4,8.36,8.4,45959.0,3.2351,3.2467,3.2312,3.2467,45959.0
2016-08-04 11:05:00,8.4,8.42,8.39,8.42,107292.0,3.2467,3.2544,3.2428,3.2544,107292.0
2016-08-04 11:10:00,8.42,8.43,8.38,8.41,188793.0,3.2544,3.2582,3.2389,3.2505,188793.0
2016-08-04 11:15:00,8.4,8.41,8.39,8.4,64540.0,3.2467,3.2505,3.2428,3.2467,64540.0
2016-08-04 11:20:00,8.4,8.45,8.4,8.42,219502.0,3.2467,3.266,3.2467,3.2544,219502.0
2016-08-04 11:25:00,8.43,8.49,8.42,8.47,395759.0,3.2582,3.2814,3.2544,3.2737,395759.0
2016-08-04 11:30:00,8.48,8.49,8.47,8.48,232527.0,3.2776,3.2814,3.2737,3.2776,232527.0
2016-08-04 11:35:00,8.48,8.49,8.47,8.49,185362.0,3.2776,3.2814,3.2737,3.2814,185362.0
2016-08-04 11:40:00,8.48,8.5,8.48,8.49,139039.0,3.2776,3.2853,3.2776,3.2814,139039.0
2016-08-04 11:45:00,8.5,8.52,8.48,8.48,465986.0,3.2853,3.293,3.2776,3.2776,465986.0
2016-08-04 11:50:00,8.49,8.5,8.48,8.49,134349.0,3.2814,3.2853,3.2776,3.2814,134349.0
2016-08-04 11:55:00,8.5,8.54,8.49,8.54,200055.0,3.2853,3.3008,3.2814,3.3008,200055.0
2016-08-04 12:00:00,8.54,8.55,8.52,8.53,222989.0,3.3008,3.3046,3.293,3.2969,222989.0
2016-08-04 12:05:00,8.52,8.54,8.5,8.5,122029.0,3.293,3.3008,3.2853,3.2853,122029.0
2016-08-04 12:10:00,8.5,8.52,8.49,8.49,86435.0,3.2853,3.293,3.2814,3.2814,86435.0
2016-08-04 12:15:00,8.49,8.5,8.49,8.5,27499.0,3.2814,3.2853,3.2814,3.2853,27499.0
2016-08-04 12:20:00,8.49,8.51,8.49,8.5,121448.0,3.2814,3.2892,3.2814,3.2853,121448.0
2016-08-04 12:25:00,8.5,8.5,8.48,8.48,112820.0,3.2853,3.2853,3.2776,3.2776,112820.0
2016-08-04 12:30:00,8.49,8.49,8.45,8.46,72827.0,3.2814,3.2814,3.266,3.2698,72827.0
2016-08-04 12:35:00,8.46,8.49,8.46,8.49,98712.0,3.2698,3.2814,3.2698,3.2814,98712.0
2016-08-04 12:40:00,8.49,8.5,8.47,8.48,80619.0,3.2814,3.2853,3.2737,3.2776,80619.0
2016-08-04 12:45:00,8.48,8.49,8.46,8.46,27652.0,3.2776,3.2814,3.2698,3.2698,27652.0
2016-08-04 12:50:00,8.46,8.48,8.46,8.47,72944.0,3.2698,3.2776,3.2698,3.2737,72944.0
2016-08-04 12:55:00,8.47,8.48,8.46,8.47,185609.0,3.2737,3.2776,3.2698,3.2737,185609.0
2016-08-04 13:00:00,8.47,8.47,8.46,8.46,19761.0,3.2737,3.2737,3.2698,3.2698,19761.0
2016-08-04 13:05:00,8.46,8.47,8.45,8.45,79962.0,3.2698,3.2737,3.266,3.266,79962.0
2016-08-04 13:10:00,8.45,8.47,8.45,8.45,71980.0,3.266,3.2737,3.266,3.266,71980.0
2016-08-04 13:15:00,8.45,8.48,8.45,8.46,54093.0,3.266,3.2776,3.266,3.2698,54093.0
2016-08-04 13:20:00,8.46,8.48,8.46,8.46,52246.0,3.2698,3.2776,3.2698,3.2698,52246.0
2016-08-04 13:25:00,8.46,8.47,8.43,8.45,267500.0,3.2698,3.2737,3.2582,3.266,267500.0
2016-08-04 13:30:00,8.45,8.46,8.44,8.46,51491.0,3.266,3.2698,3.2621,3.2698,51491.0
2016-08-04 13:35:00,8.46,8.47,8.45,8.47,57032.0,3.2698,3.2737,3.266,3.2737,57032.0
2016-08-04 13:40:00,8.47,8.48,8.45,8.47,80725.0,3.2737,3.2776,3.266,3.2737,80725.0
2016-08-04 13:45:00,8.47,8.48,8.47,8.48,69784.0,3.2737,3.2776,3.2737,3.2776,69784.0
2016-08-04 13:50:00,8.48,8.49,8.47,8.47,96632.0,3.2776,3.2814,3.2737,3.2737,96632.0
2016-08-04 13:55:00,8.48,8.49,8.47,8.49,16426.0,3.2776,3.2814,3.2737,3.2814,16426.0
2016-08-04 14:00:00,8.49,8.49,8.46,8.47,195026.0,3.2814,3.2814,3.2698,3.2737,195026.0
2016-08-04 14:05:00,8.46,8.48,8.46,8.46,105792.0,3.2698,3.2776,3.2698,3.2698,105792.0
2016-08-04 14:10:00,8.46,8.48,8.46,8.46,30154.0,3.2698,3.2776,3.2698,3.2698,30154.0
2016-08-04 14:15:00,8.46,8.48,8.44,8.44,348326.0,3.2698,3.2776,3.2621,3.2621,348326.0
2016-08-04 14:20:00,8.43,8.45,8.43,8.45,65840.0,3.2582,3.266,3.2582,3.266,65840.0
2016-08-04 14:25:00,8.44,8.45,8.43,8.43,80313.0,3.2621,3.266,3.2582,3.2582,80313.0
2016-08-04 14:30:00,8.43,8.43,8.4,8.41,135152.0,3.2582,3.2582,3.2467,3.2505,135152.0
2016-08-04 14:35:00,8.4,8.43,8.39,8.42,172328.0,3.2467,3.2582,3.2428,3.2544,172328.0
2016-08-04 14:40:00,8.42,8.42,8.4,8.41,75372.0,3.2544,3.2544,3.2467,3.2505,75372.0
2016-08-04 14:45:00,8.41,8.43,8.41,8.42,86746.0,3.2505,3.2582,3.2505,3.2544,86746.0
2016-08-04 14:50:00,8.41,8.42,8.41,8.42,65253.0,3.2505,3.2544,3.2505,3.2544,65253.0
2016-08-04 14:55:00,8.41,8.43,8.41,8.42,79210.0,3.2505,3.2582,3.2505,3.2544,79210.0
2016-08-04 15:00:00,8.43,8.43,8.41,8.41,51087.0,3.2582,3.2582,3.2505,3.2505,51087.0
2016-08-04 15:05:00,8.41,8.43,8.41,8.41,49839.0,3.2505,3.2582,3.2505,3.2505,49839.0
2016-08-04 15:10:00,8.42,8.42,8.41,8.42,26620.0,3.2544,3.2544,3.2505,3.2544,26620.0
2016-08-04 15:15:00,8.42,8.42,8.41,8.42,85279.0,3.2544,3.2544,3.2505,3.2544,85279.0
2016-08-04 15:20:00,8.42,8.42,8.41,8.42,105702.0,3.2544,3.2544,3.2505,3.2544,105702.0
2016-08-04 15:25:00,8.41,8.42,8.4,8.41,146017.0,3.2505,3.2544,3.2467,3.2505,146017.0
2016-08-04 15:30:00,8.41,8.42,8.4,8.41,160113.0,3.2505,3.2544,3.2467,3.2505,160113.0
2016-08-04 15:35:00,8.41,8.42,8.4,8.42,192950.0,3.2505,3.2544,3.2467,3.2544,192950.0
2016-08-04 15:40:00,8.42,8.42,8.41,8.41,132819.0,3.2544,3.2544,3.2505,3.2505,132819.0
2016-08-04 15:45:00,8.41,8.41,8.4,8.41,133519.0,3.2505,3.2505,3.2467,3.2505,133519.0
2016-08-04 15:50:00,8.41,8.41,8.4,8.41,252738.0,3.2505,3.2505,3.2467,3.2505,252738.0
2016-08-04 15:55:00,8.41,8.41,8.4,8.4,980611.0,3.2505,3.2505,3.2467,3.2467,980611.0
2016-08-05 09:30:00,8.5,8.53,8.47,8.49,499152.0,3.2853,3.2969,3.2737,3.2814,499152.0
2016-08-05 09:35:00,8.49,8.49,8.38,8.42,714825.0,3.2814,3.2814,3.2389,3.2544,714825.0
2016-08-05 09:40:00,8.43,8.43,8.36,8.38,357093.0,3.2582,3.2582,3.2312,3.2389,357093.0
2016-08-05 09:45:00,8.38,8.39,8.28,8.3,592352.0,3.2389,3.2428,3.2003,3.208,592352.0
2016-08-05 09:50:00,8.3,8.33,8.29,8.32,235365.0,3.208,3.2196,3.2041,3.2157,235365.0
2016-08-05 09:55:00,8.32,8.35,8.31,8.33,204444.0,3.2157,3.2273,3.2119,3.2196,204444.0
2016-08-05 10:00:00,8.33,8.35,8.31,8.35,220929.0,3.2196,3.2273,3.2119,3.2273,220929.0
2016-08-05 10:05:00,8.33,8.36,8.31,8.34,376878.0,3.2196,3.2312,3.2119,3.2235,376878.0
2016-08-05 10:10:00,8.34,8.38,8.34,8.36,264867.0,3.2235,3.2389,3.2235,3.2312,264867.0
2016-08-05 10:15:00,8.36,8.43,8.36,8.41,576617.0,3.2312,3.2582,3.2312,3.2505,576617.0
2016-08-05 10:20:00,8.41,8.42,8.37,8.38,106671.0,3.2505,3.2544,3.2351,3.2389,106671.0
2016-08-05 10:25:00,8.38,8.39,8.35,8.36,335238.0,3.2389,3.2428,3.2273,3.2312,335238.0
2016-08-05 10:30:00,8.36,8.37,8.29,8.3,252080.0,3.2312,3.2351,3.2041,3.208,252080.0
2016-08-05 10:35:00,8.29,8.34,8.29,8.29,185840.0,3.2041,3.2235,3.2041,3.2041,185840.0
2016-08-05 10:40:00,8.29,8.32,8.28,8.31,164773.0,3.2041,3.2157,3.2003,3.2119,164773.0
2016-08-05 10:45:00,8.31,8.33,8.3,8.3,157094.0,3.2119,3.2196,3.208,3.208,157094.0
2016-08-05 10:50:00,8.3,8.32,8.29,8.32,230231.0,3.208,3.2157,3.2041,3.2157,230231.0
2016-08-05 10:55:00,8.31,8.35,8.3,8.33,213013.0,3.2119,3.2273,3.208,3.2196,213013.0
2016-08-05 11:00:00,8.34,8.34,8.31,8.32,103526.0,3.2235,3.2235,3.2119,3.2157,103526.0
2016-08-05 11:05:00,8.32,8.35,8.32,8.34,121306.0,3.2157,3.2273,3.2157,3.2235,121306.0
2016-08-05 11:10:00,8.34,8.35,8.32,8.34,94086.0,3.2235,3.2273,3.2157,3.2235,94086.0
2016-08-05 11:15:00,8.34,8.35,8.32,8.33,131667.0,3.2235,3.2273,3.2157,3.2196,131667.0
2016-08-05 11:20:00,8.33,8.35,8.32,8.34,106758.0,3.2196,3.2273,3.2157,3.2235,106758.0
2016-08-05 11:25:00,8.34,8.34,8.31,8.31,142546.0,3.2235,3.2235,3.2119,3.2119,142546.0
2016-08-05 11:30:00,8.31,8.34,8.31,8.32,60602.0,3.2119,3.2235,3.2119,3.2157,60602.0
2016-08-05 11:35:00,8.32,8.33,8.31,8.32,115490.0,3.2157,3.2196,3.2119,3.2157,115490.0
2016-08-05 11:40:00,8.32,8.33,8.31,8.32,62185.0,3.2157,3.2196,3.2119,3.2157,62185.0
2016-08-05 11:45:00,8.32,8.34,8.31,8.32,44758.0,3.2157,3.2235,3.2119,3.2157,44758.0
2016-08-05 11:50:00,8.33,8.36,8.33,8.36,80312.0,3.2196,3.2312,3.2196,3.2312,80312.0
2016-08-05 11:55:00,8.35,8.35,8.32,8.33,78624.0,3.2273,3.2273,3.2157,3.2196,78624.0
2016-08-05 12:00:00,8.32,8.33,8.31,8.33,43138.0,3.2157,3.2196,3.2119,3.2196,43138.0
2016-08-05 12:05:00,8.33,8.33,8.31,8.33,151420.0,3.2196,3.2196,3.2119,3.2196,151420.0
2016-08-05 12:10:00,8.33,8.34,8.31,8.32,98900.0,3.2196,3.2235,3.2119,3.2157,98900.0
2016-08-05 12:15:00,8.32,8.33,8.31,8.31,79165.0,3.2157,3.2196,3.2119,3.2119,79165.0
2016-08-05 12:20:00,8.31,8.32,8.3,8.32,75625.0,3.2119,3.2157,3.208,3.2157,75625.0
2016-08-05 12:25:00,8.32,8.33,8.31,8.32,35713.0,3.2157,3.2196,3.2119,3.2157,35713.0
2016-08-05 12:30:00,8.32,8.34,8.32,8.32,89109.0,3.2157,3.2235,3.2157,3.2157,89109.0
2016-08-05 12:35:00,8.33,8.33,8.31,8.32,134444.0,3.2196,3.2196,3.2119,3.2157,134444.0
2016-08-05 12:40:00,8.33,8.33,8.31,8.32,53204.0,3.2196,3.2196,3.2119,3.2157,53204.0
2016-08-05 12:45:00,8.32,8.32,8.31,8.32,25497.0,3.2157,3.2157,3.2119,3.2157,25497.0
2016-08-05 12:50:00,8.32,8.32,8.3,8.32,132485.0,3.2157,3.2157,3.208,3.2157,132485.0
2016-08-05 12:55:00,8.32,8.33,8.31,8.32,93401.0,3.2157,3.2196,3.2119,3.2157,93401.0
2016-08-05 13:00:00,8.32,8.33,8.31,8.32,119340.0,3.2157,3.2196,3.2119,3.2157,119340.0
2016-08-05 13:05:00,8.32,8.33,8.31,8.33,40940.0,3.2157,3.2196,3.2119,3.2196,40940.0
2016-08-05 13:10:00,8.32,8.34,8.32,8.34,63681.0,3.2157,3.2235,3.2157,3.2235,63681.0
2016-08-05 13:15:00,8.33,8.34,8.32,8.32,65714.0,3.2196,3.2235,3.2157,3.2157,65714.0
2016-08-05 13:20:00,8.33,8.34,8.32,8.34,48493.0,3.2196,3.2235,3.2157,3.2235,48493.0
2016-08-05 13:25:00,8.33,8.35,8.33,8.34,161415.0,3.2196,3.2273,3.2196,3.2235,161415.0
2016-08-05 13:30:00,8.34,8.35,8.33,8.34,50919.0,3.2235,3.2273,3.2196,3.2235,50919.0
2016-08-05 13:35:00,8.34,8.35,8.33,8.35,83515.0,3.2235,3.2273,3.2196,3.2273,83515.0
2016-08-05 13:40:00,8.35,8.37,8.34,8.36,117572.0,3.2273,3.2351,3.2235,3.2312,117572.0
2016-08-05 13:45:00,8.36,8.36,8.35,8.35,46303.0,3.2312,3.2312,3.2273,3.2273,46303.0
2016-08-05 13:50:00,8.35,8.36,8.35,8.36,32870.0,3.2273,3.2312,3.2273,3.2312,32870.0
2016-08-05 13:55:00,8.35,8.36,8.35,8.36,27949.0,3.2273,3.2312,3.2273,3.2312,27949.0
2016-08-05 14:00:00,8.35,8.36,8.34,8.35,56216.0,3.2273,3.2312,3.2235,3.2273,56216.0
2016-08-05 14:05:00,8.36,8.39,8.35,8.37,165768.0,3.2312,3.2428,3.2273,3.2351,165768.0
2016-08-05 14:10:00,8.37,8.39,8.36,8.39,73201.0,3.2351,3.2428,3.2312,3.2428,73201.0
2016-08-05 14:15:00,8.38,8.39,8.36,8.37,73372.0,3.2389,3.2428,3.2312,3.2351,73372.0
2016-08-05 14:20:00,8.37,8.38,8.36,8.37,28897.0,3.2351,3.2389,3.2312,3.2351,28897.0
2016-08-05 14:25:00,8.37,8.37,8.34,8.35,101875.0,3.2351,3.2351,3.2235,3.2273,101875.0
2016-08-05 14:30:00,8.36,8.37,8.35,8.36,86710.0,3.2312,3.2351,3.2273,3.2312,86710.0
2016-08-05 14:35:00,8.37,8.38,8.36,8.37,102068.0,3.2351,3.2389,3.2312,3.2351,102068.0
2016-08-05 14:40:00,8.37,8.37,8.35,8.37,62826.0,3.2351,3.2351,3.2273,3.2351,62826.0
2016-08-05 14:45:00,8.37,8.37,8.36,8.37,40291.0,3.2351,3.2351,3.2312,3.2351,40291.0
2016-08-05 14:50:00,8.37,8.38,8.36,8.37,94136.0,3.2351,3.2389,3.2312,3.2351,94136.0
2016-08-05 14:55:00,8.37,8.38,8.36,8.37,66192.0,3.2351,3.2389,3.2312,3.2351,66192.0
2016-08-05 15:00:00,8.37,8.38,8.35,8.36,95678.0,3.2351,3.2389,3.2273,3.2312,95678.0
2016-08-05 15:05:00,8.36,8.37,8.35,8.37,80539.0,3.2312,3.2351,3.2273,3.2351,80539.0
2016-08-05 15:10:00,8.37,8.39,8.36,8.39,234861.0,3.2351,3.2428,3.2312,3.2428,234861.0
2016-08-05 15:15:00,8.38,8.39,8.38,8.39,43899.0,3.2389,3.2428,3.2389,3.2428,43899.0
2016-08-05 15:20:00,8.39,8.39,8.37,8.38,201547.0,3.2428,3.2428,3.2351,3.2389,201547.0
2016-08-05 15:25:00,8.38,8.39,8.37,8.38,134363.0,3.2389,3.2428,3.2351,3.2389,134363.0
2016-08-05 15:30:00,8.37,8.38,8.37,8.38,31015.0,3.2351,3.2389,3.2351,3.2389,31015.0
2016-08-05 15:35:00,8.38,8.38,8.37,8.38,43808.0,3.2389,3.2389,3.2351,3.2389,43808.0
2016-08-05 15:40:00,8.38,8.38,8.37,8.38,119818.0,3.2389,3.2389,3.2351,3.2389,119818.0
2016-08-05 15:45:00,8.37,8.38,8.35,8.35,234021.0,3.2351,3.2389,3.2273,3.2273,234021.0
2016-08-05 15:50:00,8.35,8.36,8.35,8.36,66503.0,3.2273,3.2312,3.2273,3.2312,66503.0
2016-08-05 15:55:00,8.35,8.36,8.35,8.36,439995.0,3.2273,3.2312,3.2273,3.2312,439995.0
2016-08-08 09:30:00,8.44,8.57,8.43,8.56,715629.0,3.2621,3.3124,3.2582,3.3085,715629.0
2016-08-08 09:35:00,8.56,8.6,8.54,8.57,643295.0,3.3085,3.324,3.3008,3.3124,643295.0
2016-08-08 09:40:00,8.57,8.61,8.56,8.59,412794.0,3.3124,3.3278,3.3085,3.3201,412794.0
2016-08-08 09:45:00,8.59,8.62,8.58,8.59,1265460.0,3.3201,3.3317,3.3162,3.3201,1265460.0
2016-08-08 09:50:00,8.6,8.64,8.59,8.6,327256.0,3.324,3.3394,3.3201,3.324,327256.0
2016-08-08 09:55:00,8.61,8.65,8.6,8.63,471656.0,3.3278,3.3433,3.324,3.3356,471656.0
2016-08-08 10:00:00,8.63,8.67,8.63,8.65,579697.0,3.3356,3.351,3.3356,3.3433,579697.0
2016-08-08 10:05:00,8.66,8.72,8.65,8.71,769693.0,3.3471,3.3703,3.3433,3.3665,769693.0
2016-08-08 10:10:00,8.71,8.72,8.67,8.72,955501.0,3.3665,3.3703,3.351,3.3703,955501.0
2016-08-08 10:15:00,8.72,8.73,8.7,8.72,739993.0,3.3703,3.3742,3.3626,3.3703,739993.0
2016-08-08 10:20:00,8.73,8.73,8.67,8.69,912549.0,3.3742,3.3742,3.351,3.3587,912549.0
2016-08-08 10:25:00,8.69,8.71,8.67,8.7,948500.0,3.3587,3.3665,3.351,3.3626,948500.0
2016-08-08 10:30:00,8.7,8.72,8.69,8.72,729594.0,3.3626,3.3703,3.3587,3.3703,729594.0
2016-08-08 10:35:00,8.71,8.74,8.71,8.74,341977.0,3.3665,3.3781,3.3665,3.3781,341977.0
2016-08-08 10:40:00,8.74,8.74,8.71,8.71,212239.0,3.3781,3.3781,3.3665,3.3665,212239.0
2016-08-08 10:45:00,8.71,8.73,8.69,8.7,370977.0,3.3665,3.3742,3.3587,3.3626,370977.0
2016-08-08 10:50:00,8.7,8.71,8.66,8.69,456373.0,3.3626,3.3665,3.3471,3.3587,456373.0
2016-08-08 10:55:00,8.69,8.7,8.67,8.67,291044.0,3.3587,3.3626,3.351,3.351,291044.0
2016-08-08 11:00:00,8.67,8.7,8.67,8.69,406068.0,3.351,3.3626,3.351,3.3587,406068.0
2016-08-08 11:05:00,8.68,8.7,8.67,8.7,153221.0,3.3549,3.3626,3.351,3.3626,153221.0
2016-08-08 11:10:00,8.7,8.7,8.65,8.66,212019.0,3.3626,3.3626,3.3433,3.3471,212019.0
2016-08-08 11:15:00,8.66,8.68,8.65,8.65,50345.0,3.3471,3.3549,3.3433,3.3433,50345.0
2016-08-08 11:20:00,8.66,8.69,8.65,8.67,131214.0,3.3471,3.3587,3.3433,3.351,131214.0
2016-08-08 11:25:00,8.68,8.7,8.67,8.67,182019.0,3.3549,3.3626,3.351,3.351,182019.0
2016-08-08 11:30:00,8.67,8.68,8.67,8.67,32735.0,3.351,3.3549,3.351,3.351,32735.0
2016-08-08 11:35:00,8.68,8.68,8.66,8.68,116441.0,3.3549,3.3549,3.3471,3.3549,116441.0
2016-08-08 11:40:00,8.67,8.68,8.65,8.66,90648.0,3.351,3.3549,3.3433,3.3471,90648.0
2016-08-08 11:45:00,8.66,8.67,8.64,8.64,183416.0,3.3471,3.351,3.3394,3.3394,183416.0
2016-08-08 11:50:00,8.65,8.65,8.63,8.64,134709.0,3.3433,3.3433,3.3356,3.3394,134709.0
2016-08-08 11:55:00,8.64,8.67,8.63,8.66,144663.0,3.3394,3.351,3.3356,3.3471,144663.0
2016-08-08 12:00:00,8.66,8.67,8.65,8.65,58304.0,3.3471,3.351,3.3433,3.3433,58304.0
2016-08-08 12:05:00,8.65,8.66,8.63,8.63,169778.0,3.3433,3.3471,3.3356,3.3356,169778.0
2016-08-08 12:10:00,8.63,8.64,8.62,8.62,95716.0,3.3356,3.3394,3.3317,3.3317,95716.0
2016-08-08 12:15:00,8.62,8.63,8.61,8.62,420525.0,3.3317,3.3356,3.3278,3.3317,420525.0
2016-08-08 12:20:00,8.62,8.64,8.62,8.62,61894.0,3.3317,3.3394,3.3317,3.3317,61894.0
2016-08-08 12:25:00,8.62,8.63,8.62,8.63,25755.0,3.3317,3.3356,3.3317,3.3356,25755.0
2016-08-08 12:30:00,8.63,8.64,8.61,8.63,232618.0,3.3356,3.3394,3.3278,3.3356,232618.0
2016-08-08 12:35:00,8.63,8.64,8.6,8.61,196513.0,3.3356,3.3394,3.324,3.3278,196513.0
2016-08-08 12:40:00,8.61,8.61,8.6,8.6,46744.0,3.3278,3.3278,3.324,3.324,46744.0
2016-08-08 12:45:00,8.61,8.61,8.59,8.59,144371.0,3.3278,3.3278,3.3201,3.3201,144371.0
2016-08-08 12:50:00,8.6,8.61,8.59,8.61,59652.0,3.324,3.3278,3.3201,3.3278,59652.0
2016-08-08 12:55:00,8.61,8.63,8.6,8.63,56923.0,3.3278,3.3356,3.324,3.3356,56923.0
2016-08-08 13:00:00,8.63,8.64,8.61,8.62,61232.0,3.3356,3.3394,3.3278,3.3317,61232.0
2016-08-08 13:05:00,8.62,8.62,8.61,8.62,56931.0,3.3317,3.3317,3.3278,3.3317,56931.0
2016-08-08 13:10:00,8.62,8.62,8.61,8.62,25010.0,3.3317,3.3317,3.3278,3.3317,25010.0
2016-08-08 13:15:00,8.62,8.62,8.61,8.62,57707.0,3.3317,3.3317,3.3278,3.3317,57707.0
2016-08-08 13:20:00,8.62,8.63,8.61,8.61,55114.0,3.3317,3.3356,3.3278,3.3278,55114.0
2016-08-08 13:25:00,8.61,8.64,8.61,8.62,110007.0,3.3278,3.3394,3.3278,3.3317,110007.0
2016-08-08 13:30:00,8.62,8.62,8.61,8.62,64213.0,3.3317,3.3317,3.3278,3.3317,64213.0
2016-08-08 13:35:00,8.62,8.62,8.61,8.61,49530.0,3.3317,3.3317,3.3278,3.3278,49530.0
2016-08-08 13:40:00,8.61,8.64,8.6,8.63,848571.0,3.3278,3.3394,3.324,3.3356,848571.0
2016-08-08 13:45:00,8.63,8.64,8.62,8.63,97259.0,3.3356,3.3394,3.3317,3.3356,97259.0
2016-08-08 13:50:00,8.63,8.66,8.62,8.65,420614.0,3.3356,3.3471,3.3317,3.3433,420614.0
2016-08-08 13:55:00,8.65,8.68,8.65,8.66,134448.0,3.3433,3.3549,3.3433,3.3471,134448.0
2016-08-08 14:00:00,8.66,8.67,8.64,8.66,113329.0,3.3471,3.351,3.3394,3.3471,113329.0
2016-08-08 14:05:00,8.65,8.67,8.65,8.67,94814.0,3.3433,3.351,3.3433,3.351,94814.0
2016-08-08 14:10:00,8.67,8.68,8.65,8.66,216968.0,3.351,3.3549,3.3433,3.3471,216968.0
2016-08-08 14:15:00,8.65,8.67,8.62,8.63,223689.0,3.3433,3.351,3.3317,3.3356,223689.0
2016-08-08 14:20:00,8.63,8.64,8.6,8.62,251152.0,3.3356,3.3394,3.324,3.3317,251152.0
2016-08-08 14:25:00,8.63,8.63,8.61,8.63,185297.0,3.3356,3.3356,3.3278,3.3356,185297.0
2016-08-08 14:30:00,8.62,8.63,8.61,8.63,109362.0,3.3317,3.3356,3.3278,3.3356,109362.0
2016-08-08 14:35:00,8.63,8.63,8.62,8.63,89918.0,3.3356,3.3356,3.3317,3.3356,89918.0
2016-08-08 14:40:00,8.63,8.63,8.62,8.63,118681.0,3.3356,3.3356,3.3317,3.3356,118681.0
2016-08-08 14:45:00,8.63,8.64,8.62,8.64,136685.0,3.3356,3.3394,3.3317,3.3394,136685.0
2016-08-08 14:50:00,8.63,8.64,8.63,8.63,74454.0,3.3356,3.3394,3.3356,3.3356,74454.0
2016-08-08 14:55:00,8.63,8.64,8.63,8.63,62967.0,3.3356,3.3394,3.3356,3.3356,62967.0
2016-08-08 15:00:00,8.63,8.64,8.63,8.64,50815.0,3.3356,3.3394,3.3356,3.3394,50815.0
2016-08-08 15:05:00,8.64,8.64,8.63,8.64,118159.0,3.3394,3.3394,3.3356,3.3394,118159.0
2016-08-08 15:10:00,8.63,8.64,8.63,8.63,40895.0,3.3356,3.3394,3.3356,3.3356,40895.0
2016-08-08 15:15:00,8.63,8.65,8.63,8.64,86618.0,3.3356,3.3433,3.3356,3.3394,86618.0
2016-08-08 15:20:00,8.64,8.65,8.63,8.63,463449.0,3.3394,3.3433,3.3356,3.3356,463449.0
2016-08-08 15:25:00,8.64,8.66,8.63,8.64,784402.0,3.3394,3.3471,3.3356,3.3394,784402.0
2016-08-08 15:30:00,8.65,8.65,8.64,8.64,88772.0,3.3433,3.3433,3.3394,3.3394,88772.0
2016-08-08 15:35:00,8.64,8.65,8.64,8.64,107370.0,3.3394,3.3433,3.3394,3.3394,107370.0
2016-08-08 15:40:00,8.64,8.65,8.64,8.64,162661.0,3.3394,3.3433,3.3394,3.3394,162661.0
2016-08-08 15:45:00,8.64,8.65,8.64,8.64,428099.0,3.3394,3.3433,3.3394,3.3394,428099.0
2016-08-08 15:50:00,8.64,8.65,8.64,8.64,418645.0,3.3394,3.3433,3.3394,3.3394,418645.0
2016-08-08 15:55:00,8.64,8.65,8.64,8.65,931442.0,3.3394,3.3433,3.3394,3.3433,931442.0
2016-08-09 09:30:00,8.73,8.77,8.7,8.75,897038.0,3.3742,3.3897,3.3626,3.3819,897038.0
2016-08-09 09:35:00,8.76,8.82,8.75,8.79,895315.0,3.3858,3.409,3.3819,3.3974,895315.0
2016-08-09 09:40:00,8.79,8.84,8.77,8.8,680827.0,3.3974,3.4167,3.3897,3.4013,680827.0
2016-08-09 09:45:00,8.8,8.85,8.8,8.84,490578.0,3.4013,3.4206,3.4013,3.4167,490578.0
2016-08-09 09:50:00,8.84,8.85,8.82,8.83,345814.0,3.4167,3.4206,3.409,3.4129,345814.0
2016-08-09 09:55:00,8.83,8.83,8.8,8.82,237450.0,3.4129,3.4129,3.4013,3.409,237450.0
2016-08-09 10:00:00,8.82,8.82,8.76,8.79,363630.0,3.409,3.409,3.3858,3.3974,363630.0
2016-08-09 10:05:00,8.79,8.8,8.77,8.79,290690.0,3.3974,3.4013,3.3897,3.3974,290690.0
2016-08-09 10:10:00,8.79,8.83,8.78,8.81,339423.0,3.3974,3.4129,3.3935,3.4051,339423.0
2016-08-09 10:15:00,8.81,8.83,8.8,8.83,252148.0,3.4051,3.4129,3.4013,3.4129,252148.0
2016-08-09 10:20:00,8.83,8.84,8.79,8.81,209810.0,3.4129,3.4167,3.3974,3.4051,209810.0
2016-08-09 10:25:00,8.8,8.83,8.78,8.79,228182.0,3.4013,3.4129,3.3935,3.3974,228182.0
2016-08-09 10:30:00,8.79,8.79,8.75,8.77,349083.0,3.3974,3.3974,3.3819,3.3897,349083.0
2016-08-09 10:35:00,8.77,8.79,8.76,8.77,186864.0,3.3897,3.3974,3.3858,3.3897,186864.0
2016-08-09 10:40:00,8.77,8.78,8.75,8.78,277654.0,3.3897,3.3935,3.3819,3.3935,277654.0
2016-08-09 10:45:00,8.77,8.78,8.76,8.77,188654.0,3.3897,3.3935,3.3858,3.3897,188654.0
2016-08-09 10:50:00,8.77,8.78,8.75,8.77,292265.0,3.3897,3.3935,3.3819,3.3897,292265.0
2016-08-09 10:55:00,8.77,8.78,8.76,8.77,138948.0,3.3897,3.3935,3.3858,3.3897,138948.0
2016-08-09 11:00:00,8.77,8.79,8.76,8.78,215792.0,3.3897,3.3974,3.3858,3.3935,215792.0
2016-08-09 11:05:00,8.77,8.79,8.75,8.76,241522.0,3.3897,3.3974,3.3819,3.3858,241522.0
2016-08-09 11:10:00,8.77,8.8,8.76,8.78,175255.0,3.3897,3.4013,3.3858,3.3935,175255.0
2016-08-09 11:15:00,8.78,8.78,8.75,8.77,113598.0,3.3935,3.3935,3.3819,3.3897,113598.0
2016-08-09 11:20:00,8.77,8.8,8.76,8.78,223590.0,3.3897,3.4013,3.3858,3.3935,223590.0
2016-08-09 11:25:00,8.79,8.79,8.75,8.75,195156.0,3.3974,3.3974,3.3819,3.3819,195156.0
2016-08-09 11:30:00,8.75,8.77,8.75,8.76,126376.0,3.3819,3.3897,3.3819,3.3858,126376.0
2016-08-09 11:35:00,8.76,8.78,8.75,8.75,294660.0,3.3858,3.3935,3.3819,3.3819,294660.0
2016-08-09 11:40:00,8.75,8.76,8.74,8.74,612531.0,3.3819,3.3858,3.3781,3.3781,612531.0
2016-08-09 11:45:00,8.74,8.75,8.69,8.7,312483.0,3.3781,3.3819,3.3587,3.3626,312483.0
2016-08-09 11:50:00,8.7,8.72,8.69,8.71,225997.0,3.3626,3.3703,3.3587,3.3665,225997.0
2016-08-09 11:55:00,8.71,8.72,8.68,8.7,326409.0,3.3665,3.3703,3.3549,3.3626,326409.0
2016-08-09 12:00:00,8.69,8.7,8.66,8.67,384387.0,3.3587,3.3626,3.3471,3.351,384387.0
2016-08-09 12:05:00,8.66,8.67,8.62,8.63,400133.0,3.3471,3.351,3.3317,3.3356,400133.0
2016-08-09 12:10:00,8.63,8.66,8.63,8.64,665004.0,3.3356,3.3471,3.3356,3.3394,665004.0
2016-08-09 12:15:00,8.63,8.64,8.62,8.63,242953.0,3.3356,3.3394,3.3317,3.3356,242953.0
2016-08-09 12:20:00,8.63,8.64,8.58,8.59,213482.0,3.3356,3.3394,3.3162,3.3201,213482.0
2016-08-09 12:25:00,8.59,8.6,8.57,8.58,251981.0,3.3201,3.324,3.3124,3.3162,251981.0
2016-08-09 12:30:00,8.59,8.59,8.56,8.58,237676.0,3.3201,3.3201,3.3085,3.3162,237676.0
2016-08-09 12:35:00,8.58,8.59,8.56,8.57,292824.0,3.3162,3.3201,3.3085,3.3124,292824.0
2016-08-09 12:40:00,8.57,8.58,8.55,8.58,560931.0,3.3124,3.3162,3.3046,3.3162,560931.0
2016-08-09 12:45:00,8.58,8.58,8.57,8.58,176589.0,3.3162,3.3162,3.3124,3.3162,176589.0
2016-08-09 12:50:00,8.58,8.59,8.57,8.59,405125.0,3.3162,3.3201,3.3124,3.3201,405125.0
2016-08-09 12:55:00,8.59,8.6,8.57,8.59,185970.0,3.3201,3.324,3.3124,3.3201,185970.0
2016-08-09 13:00:00,8.58,8.61,8.58,8.6,155082.0,3.3162,3.3278,3.3162,3.324,155082.0
2016-08-09 13:05:00,8.6,8.66,8.6,8.65,775866.0,3.324,3.3471,3.324,3.3433,775866.0
2016-08-09 13:10:00,8.64,8.67,8.64,8.65,92688.0,3.3394,3.351,3.3394,3.3433,92688.0
2016-08-09 13:15:00,8.66,8.66,8.64,8.65,76974.0,3.3471,3.3471,3.3394,3.3433,76974.0
2016-08-09 13:20:00,8.65,8.67,8.65,8.67,38925.0,3.3433,3.351,3.3433,3.351,38925.0
2016-08-09 13:25:00,8.67,8.67,8.62,8.63,154794.0,3.351,3.351,3.3317,3.3356,154794.0
2016-08-09 13:30:00,8.63,8.65,8.63,8.63,100083.0,3.3356,3.3433,3.3356,3.3356,100083.0
2016-08-09 13:35:00,8.64,8.65,8.63,8.64,146561.0,3.3394,3.3433,3.3356,3.3394,146561.0
2016-08-09 13:40:00,8.65,8.65,8.63,8.65,161858.0,3.3433,3.3433,3.3356,3.3433,161858.0
2016-08-09 13:45:00,8.64,8.66,8.64,8.66,59335.0,3.3394,3.3471,3.3394,3.3471,59335.0
2016-08-09 13:50:00,8.66,8.67,8.65,8.67,67159.0,3.3471,3.351,3.3433,3.351,67159.0
2016-08-09 13:55:00,8.66,8.71,8.66,8.69,306771.0,3.3471,3.3665,3.3471,3.3587,306771.0
2016-08-09 14:00:00,8.69,8.7,8.66,8.67,219360.0,3.3587,3.3626,3.3471,3.351,219360.0
2016-08-09 14:05:00,8.67,8.68,8.63,8.67,214371.0,3.351,3.3549,3.3356,3.351,214371.0
2016-08-09 14:10:00,8.67,8.68,8.65,8.65,45151.0,3.351,3.3549,3.3433,3.3433,45151.0
2016-08-09 14:15:00,8.65,8.68,8.65,8.67,73212.0,3.3433,3.3549,3.3433,3.351,73212.0
2016-08-09 14:20:00,8.68,8.69,8.63,8.64,110092.0,3.3549,3.3587,3.3356,3.3394,110092.0
2016-08-09 14:25:00,8.65,8.68,8.64,8.68,342471.0,3.3433,3.3549,3.3394,3.3549,342471.0
2016-08-09 14:30:00,8.68,8.68,8.65,8.66,336553.0,3.3549,3.3549,3.3433,3.3471,336553.0
2016-08-09 14:35:00,8.66,8.66,8.64,8.66,141408.0,3.3471,3.3471,3.3394,3.3471,141408.0
2016-08-09 14:40:00,8.66,8.67,8.65,8.67,54049.0,3.3471,3.351,3.3433,3.351,54049.0
2016-08-09 14:45:00,8.67,8.67,8.65,8.66,75518.0,3.351,3.351,3.3433,3.3471,75518.0
2016-08-09 14:50:00,8.66,8.67,8.65,8.66,67324.0,3.3471,3.351,3.3433,3.3471,67324.0
2016-08-09 14:55:00,8.66,8.66,8.65,8.66,34300.0,3.3471,3.3471,3.3433,3.3471,34300.0
2016-08-09 15:00:00,8.66,8.66,8.65,8.66,38010.0,3.3471,3.3471,3.3433,3.3471,38010.0
2016-08-09 15:05:00,8.66,8.67,8.65,8.66,115411.0,3.3471,3.351,3.3433,3.3471,115411.0
2016-08-09 15:10:00,8.66,8.67,8.65,8.66,110840.0,3.3471,3.351,3.3433,3.3471,110840.0
2016-08-09 15:15:00,8.66,8.67,8.65,8.67,172086.0,3.3471,3.351,3.3433,3.351,172086.0
2016-08-09 15:20:00,8.67,8.67,8.66,8.67,73239.0,3.351,3.351,3.3471,3.351,73239.0
2016-08-09 15:25:00,8.67,8.68,8.66,8.68,78746.0,3.351,3.3549,3.3471,3.3549,78746.0
2016-08-09 15:30:00,8.68,8.68,8.67,8.68,66700.0,3.3549,3.3549,3.351,3.3549,66700.0
2016-08-09 15:35:00,8.68,8.68,8.66,8.68,199302.0,3.3549,3.3549,3.3471,3.3549,199302.0
2016-08-09 15:40:00,8.68,8.69,8.67,8.68,270593.0,3.3549,3.3587,3.351,3.3549,270593.0
2016-08-09 15:45:00,8.68,8.7,8.67,8.7,286585.0,3.3549,3.3626,3.351,3.3626,286585.0
2016-08-09 15:50:00,8.7,8.7,8.69,8.7,286610.0,3.3626,3.3626,3.3587,3.3626,286610.0
2016-08-09 15:55:00,8.7,8.7,8.69,8.7,572664.0,3.3626,3.3626,3.3587,3.3626,572664.0
2016-08-10 09:30:00,8.73,8.78,8.72,8.76,588343.0,3.3742,3.3935,3.3703,3.3858,588343.0
2016-08-10 09:35:00,8.76,8.76,8.72,8.74,280623.0,3.3858,3.3858,3.3703,3.3781,280623.0
2016-08-10 09:40:00,8.74,8.75,8.67,8.69,517016.0,3.3781,3.3819,3.351,3.3587,517016.0
2016-08-10 09:45:00,8.69,8.74,8.67,8.67,421521.0,3.3587,3.3781,3.351,3.351,421521.0
2016-08-10 09:50:00,8.68,8.69,8.65,8.68,129932.0,3.3549,3.3587,3.3433,3.3549,129932.0
2016-08-10 09:55:00,8.67,8.69,8.63,8.63,405543.0,3.351,3.3587,3.3356,3.3356,405543.0
2016-08-10 10:00:00,8.62,8.64,8.6,8.62,214052.0,3.3317,3.3394,3.324,3.3317,214052.0
2016-08-10 10:05:00,8.63,8.65,8.61,8.65,501386.0,3.3356,3.3433,3.3278,3.3433,501386.0
2016-08-10 10:10:00,8.64,8.65,8.61,8.62,333604.0,3.3394,3.3433,3.3278,3.3317,333604.0
2016-08-10 10:15:00,8.63,8.63,8.59,8.61,274213.0,3.3356,3.3356,3.3201,3.3278,274213.0
2016-08-10 10:20:00,8.61,8.65,8.61,8.64,137578.0,3.3278,3.3433,3.3278,3.3394,137578.0
2016-08-10 10:25:00,8.65,8.65,8.6,8.61,250091.0,3.3433,3.3433,3.324,3.3278,250091.0
2016-08-10 10:30:00,8.61,8.68,8.59,8.63,369535.0,3.3278,3.3549,3.3201,3.3356,369535.0
2016-08-10 10:35:00,8.63,8.67,8.58,8.58,347684.0,3.3356,3.351,3.3162,3.3162,347684.0
2016-08-10 10:40:00,8.58,8.58,8.49,8.57,948300.0,3.3162,3.3162,3.2814,3.3124,948300.0
2016-08-10 10:45:00,8.57,8.57,8.53,8.55,316266.0,3.3124,3.3124,3.2969,3.3046,316266.0
2016-08-10 10:50:00,8.55,8.57,8.53,8.53,253069.0,3.3046,3.3124,3.2969,3.2969,253069.0
2016-08-10 10:55:00,8.54,8.54,8.47,8.49,380886.0,3.3008,3.3008,3.2737,3.2814,380886.0
2016-08-10 11:00:00,8.49,8.54,8.48,8.54,409649.0,3.2814,3.3008,3.2776,3.3008,409649.0
2016-08-10 11:05:00,8.54,8.54,8.45,8.45,684295.0,3.3008,3.3008,3.266,3.266,684295.0
2016-08-10 11:10:00,8.45,8.45,8.4,8.41,356859.0,3.266,3.266,3.2467,3.2505,356859.0
2016-08-10 11:15:00,8.41,8.42,8.38,8.4,612843.0,3.2505,3.2544,3.2389,3.2467,612843.0
2016-08-10 11:20:00,8.39,8.42,8.38,8.41,338842.0,3.2428,3.2544,3.2389,3.2505,338842.0
2016-08-10 11:25:00,8.41,8.43,8.39,8.39,327192.0,3.2505,3.2582,3.2428,3.2428,327192.0
2016-08-10 11:30:00,8.4,8.4,8.37,8.38,295617.0,3.2467,3.2467,3.2351,3.2389,295617.0
2016-08-10 11:35:00,8.38,8.43,8.37,8.43,374728.0,3.2389,3.2582,3.2351,3.2582,374728.0
2016-08-10 11:40:00,8.43,8.47,8.42,8.46,528614.0,3.2582,3.2737,3.2544,3.2698,528614.0
2016-08-10 11:45:00,8.46,8.47,8.42,8.44,286218.0,3.2698,3.2737,3.2544,3.2621,286218.0
2016-08-10 11:50:00,8.45,8.47,8.43,8.45,193173.0,3.266,3.2737,3.2582,3.266,193173.0
2016-08-10 11:55:00,8.44,8.46,8.43,8.43,174468.0,3.2621,3.2698,3.2582,3.2582,174468.0
2016-08-10 12:00:00,8.43,8.45,8.41,8.42,210140.0,3.2582,3.266,3.2505,3.2544,210140.0
2016-08-10 12:05:00,8.42,8.47,8.41,8.46,142302.0,3.2544,3.2737,3.2505,3.2698,142302.0
2016-08-10 12:10:00,8.46,8.47,8.45,8.46,69207.0,3.2698,3.2737,3.266,3.2698,69207.0
2016-08-10 12:15:00,8.46,8.47,8.45,8.46,156502.0,3.2698,3.2737,3.266,3.2698,156502.0
2016-08-10 12:20:00,8.45,8.48,8.44,8.45,294695.0,3.266,3.2776,3.2621,3.266,294695.0
2016-08-10 12:25:00,8.45,8.46,8.44,8.44,60279.0,3.266,3.2698,3.2621,3.2621,60279.0
2016-08-10 12:30:00,8.44,8.44,8.42,8.44,75873.0,3.2621,3.2621,3.2544,3.2621,75873.0
2016-08-10 12:35:00,8.44,8.44,8.41,8.42,70749.0,3.2621,3.2621,3.2505,3.2544,70749.0
2016-08-10 12:40:00,8.41,8.42,8.37,8.38,141814.0,3.2505,3.2544,3.2351,3.2389,141814.0
2016-08-10 12:45:00,8.38,8.4,8.37,8.38,129095.0,3.2389,3.2467,3.2351,3.2389,129095.0
2016-08-10 12:50:00,8.39,8.41,8.38,8.4,152455.0,3.2428,3.2505,3.2389,3.2467,152455.0
2016-08-10 12:55:00,8.39,8.4,8.38,8.39,101537.0,3.2428,3.2467,3.2389,3.2428,101537.0
2016-08-10 13:00:00,8.39,8.41,8.39,8.39,124597.0,3.2428,3.2505,3.2428,3.2428,124597.0
2016-08-10 13:05:00,8.39,8.41,8.38,8.41,137584.0,3.2428,3.2505,3.2389,3.2505,137584.0
2016-08-10 13:10:00,8.41,8.42,8.4,8.42,105253.0,3.2505,3.2544,3.2467,3.2544,105253.0
2016-08-10 13:15:00,8.42,8.42,8.38,8.39,92178.0,3.2544,3.2544,3.2389,3.2428,92178.0
2016-08-10 13:20:00,8.39,8.43,8.39,8.42,55187.0,3.2428,3.2582,3.2428,3.2544,55187.0
2016-08-10 13:25:00,8.43,8.44,8.42,8.43,110417.0,3.2582,3.2621,3.2544,3.2582,110417.0
2016-08-10 13:30:00,8.44,8.44,8.42,8.42,55017.0,3.2621,3.2621,3.2544,3.2544,55017.0
2016-08-10 13:35:00,8.42,8.45,8.42,8.45,86713.0,3.2544,3.266,3.2544,3.266,86713.0
2016-08-10 13:40:00,8.44,8.48,8.44,8.46,259554.0,3.2621,3.2776,3.2621,3.2698,259554.0
2016-08-10 13:45:00,8.47,8.47,8.45,8.46,83422.0,3.2737,3.2737,3.266,3.2698,83422.0
2016-08-10 13:50:00,8.46,8.47,8.45,8.46,308283.0,3.2698,3.2737,3.266,3.2698,308283.0
2016-08-10 13:55:00,8.46,8.47,8.45,8.46,101833.0,3.2698,3.2737,3.266,3.2698,101833.0
2016-08-10 14:00:00,8.46,8.48,8.45,8.48,299607.0,3.2698,3.2776,3.266,3.2776,299607.0
2016-08-10 14:05:00,8.48,8.49,8.45,8.45,145656.0,3.2776,3.2814,3.266,3.266,145656.0
2016-08-10 14:10:00,8.46,8.49,8.45,8.48,202036.0,3.2698,3.2814,3.266,3.2776,202036.0
2016-08-10 14:15:00,8.48,8.49,8.45,8.46,192669.0,3.2776,3.2814,3.266,3.2698,192669.0
2016-08-10 14:20:00,8.46,8.48,8.45,8.47,88695.0,3.2698,3.2776,3.266,3.2737,88695.0
2016-08-10 14:25:00,8.47,8.48,8.45,8.46,276130.0,3.2737,3.2776,3.266,3.2698,276130.0
2016-08-10 14:30:00,8.46,8.47,8.43,8.43,215300.0,3.2698,3.2737,3.2582,3.2582,215300.0
2016-08-10 14:35:00,8.43,8.45,8.42,8.43,169305.0,3.2582,3.266,3.2544,3.2582,169305.0
2016-08-10 14:40:00,8.43,8.43,8.41,8.41,131610.0,3.2582,3.2582,3.2505,3.2505,131610.0
2016-08-10 14:45:00,8.42,8.43,8.41,8.43,44661.0,3.2544,3.2582,3.2505,3.2582,44661.0
2016-08-10 14:50:00,8.43,8.44,8.42,8.42,114203.0,3.2582,3.2621,3.2544,3.2544,114203.0
2016-08-10 14:55:00,8.42,8.43,8.41,8.43,36317.0,3.2544,3.2582,3.2505,3.2582,36317.0
2016-08-10 15:00:00,8.42,8.43,8.4,8.42,167742.0,3.2544,3.2582,3.2467,3.2544,167742.0
2016-08-10 15:05:00,8.42,8.44,8.41,8.43,101950.0,3.2544,3.2621,3.2505,3.2582,101950.0
2016-08-10 15:10:00,8.43,8.44,8.42,8.44,160331.0,3.2582,3.2621,3.2544,3.2621,160331.0
2016-08-10 15:15:00,8.44,8.44,8.42,8.43,137176.0,3.2621,3.2621,3.2544,3.2582,137176.0
2016-08-10 15:20:00,8.43,8.44,8.42,8.42,36086.0,3.2582,3.2621,3.2544,3.2544,36086.0
2016-08-10 15:25:00,8.42,8.44,8.42,8.44,67110.0,3.2544,3.2621,3.2544,3.2621,67110.0
2016-08-10 15:30:00,8.43,8.44,8.42,8.43,106764.0,3.2582,3.2621,3.2544,3.2582,106764.0
2016-08-10 15:35:00,8.43,8.43,8.41,8.41,236977.0,3.2582,3.2582,3.2505,3.2505,236977.0
2016-08-10 15:40:00,8.41,8.42,8.4,8.4,132125.0,3.2505,3.2544,3.2467,3.2467,132125.0
2016-08-10 15:45:00,8.41,8.41,8.4,8.4,83945.0,3.2505,3.2505,3.2467,3.2467,83945.0
2016-08-10 15:50:00,8.4,8.41,8.38,8.39,349494.0,3.2467,3.2505,3.2389,3.2428,349494.0
2016-08-10 15:55:00,8.38,8.44,8.38,8.44,1428951.0,3.2389,3.2621,3.2389,3.2621,1428951.0
2016-08-11 09:30:00,8.47,8.5,8.4,8.4,640959.0,3.2737,3.2853,3.2467,3.2467,640959.0
2016-08-11 09:35:00,8.4,8.43,8.36,8.41,397707.0,3.2467,3.2582,3.2312,3.2505,397707.0
2016-08-11 09:40:00,8.41,8.49,8.41,8.47,437864.0,3.2505,3.2814,3.2505,3.2737,437864.0
2016-08-11 09:45:00,8.47,8.5,8.4,8.43,597558.0,3.2737,3.2853,3.2467,3.2582,597558.0
2016-08-11 09:50:00,8.43,8.45,8.41,8.42,761065.0,3.2582,3.266,3.2505,3.2544,761065.0
2016-08-11 09:55:00,8.42,8.47,8.42,8.45,403045.0,3.2544,3.2737,3.2544,3.266,403045.0
2016-08-11 10:00:00,8.44,8.47,8.43,8.46,90335.0,3.2621,3.2737,3.2582,3.2698,90335.0
2016-08-11 10:05:00,8.46,8.48,8.43,8.44,317270.0,3.2698,3.2776,3.2582,3.2621,317270.0
2016-08-11 10:10:00,8.45,8.5,8.44,8.49,223345.0,3.266,3.2853,3.2621,3.2814,223345.0
2016-08-11 10:15:00,8.48,8.51,8.47,8.5,190544.0,3.2776,3.2892,3.2737,3.2853,190544.0
2016-08-11 10:20:00,8.5,8.52,8.47,8.49,281999.0,3.2853,3.293,3.2737,3.2814,281999.0
2016-08-11 10:25:00,8.49,8.54,8.49,8.53,381342.0,3.2814,3.3008,3.2814,3.2969,381342.0
2016-08-11 10:30:00,8.52,8.56,8.51,8.53,128288.0,3.293,3.3085,3.2892,3.2969,128288.0
2016-08-11 10:35:00,8.53,8.56,8.52,8.54,187984.0,3.2969,3.3085,3.293,3.3008,187984.0
2016-08-11 10:40:00,8.54,8.56,8.54,8.56,355244.0,3.3008,3.3085,3.3008,3.3085,355244.0
2016-08-11 10:45:00,8.56,8.59,8.56,8.59,197471.0,3.3085,3.3201,3.3085,3.3201,197471.0
2016-08-11 10:50:00,8.58,8.63,8.58,8.62,326856.0,3.3162,3.3356,3.3162,3.3317,326856.0
2016-08-11 10:55:00,8.62,8.62,8.57,8.58,135403.0,3.3317,3.3317,3.3124,3.3162,135403.0
2016-08-11 11:00:00,8.58,8.6,8.57,8.57,281774.0,3.3162,3.324,3.3124,3.3124,281774.0
2016-08-11 11:05:00,8.57,8.57,8.54,8.54,190641.0,3.3124,3.3124,3.3008,3.3008,190641.0
2016-08-11 11:10:00,8.54,8.56,8.53,8.53,137157.0,3.3008,3.3085,3.2969,3.2969,137157.0
2016-08-11 11:15:00,8.54,8.55,8.52,8.53,156326.0,3.3008,3.3046,3.293,3.2969,156326.0
2016-08-11 11:20:00,8.53,8.55,8.5,8.52,150900.0,3.2969,3.3046,3.2853,3.293,150900.0
2016-08-11 11:25:00,8.52,8.54,8.51,8.53,183996.0,3.293,3.3008,3.2892,3.2969,183996.0
2016-08-11 11:30:00,8.54,8.55,8.52,8.53,165142.0,3.3008,3.3046,3.293,3.2969,165142.0
2016-08-11 11:35:00,8.53,8.54,8.52,8.53,51793.0,3.2969,3.3008,3.293,3.2969,51793.0
2016-08-11 11:40:00,8.53,8.55,8.51,8.54,258822.0,3.2969,3.3046,3.2892,3.3008,258822.0
2016-08-11 11:45:00,8.54,8.55,8.53,8.53,60268.0,3.3008,3.3046,3.2969,3.2969,60268.0
2016-08-11 11:50:00,8.54,8.56,8.53,8.53,181855.0,3.3008,3.3085,3.2969,3.2969,181855.0
2016-08-11 11:55:00,8.53,8.53,8.51,8.52,109971.0,3.2969,3.2969,3.2892,3.293,109971.0
2016-08-11 12:00:00,8.52,8.53,8.51,8.51,77271.0,3.293,3.2969,3.2892,3.2892,77271.0
2016-08-11 12:05:00,8.52,8.55,8.51,8.54,196644.0,3.293,3.3046,3.2892,3.3008,196644.0
2016-08-11 12:10:00,8.54,8.57,8.54,8.56,337891.0,3.3008,3.3124,3.3008,3.3085,337891.0
2016-08-11 12:15:00,8.56,8.57,8.56,8.57,71326.0,3.3085,3.3124,3.3085,3.3124,71326.0
2016-08-11 12:20:00,8.57,8.6,8.56,8.58,139689.0,3.3124,3.324,3.3085,3.3162,139689.0
2016-08-11 12:25:00,8.59,8.6,8.58,8.6,35830.0,3.3201,3.324,3.3162,3.324,35830.0
2016-08-11 12:30:00,8.59,8.62,8.59,8.61,185564.0,3.3201,3.3317,3.3201,3.3278,185564.0
2016-08-11 12:35:00,8.61,8.62,8.6,8.61,105437.0,3.3278,3.3317,3.324,3.3278,105437.0
2016-08-11 12:40:00,8.61,8.61,8.58,8.59,129117.0,3.3278,3.3278,3.3162,3.3201,129117.0
2016-08-11 12:45:00,8.59,8.64,8.58,8.64,131951.0,3.3201,3.3394,3.3162,3.3394,131951.0
2016-08-11 12:50:00,8.63,8.64,8.62,8.63,49834.0,3.3356,3.3394,3.3317,3.3356,49834.0
2016-08-11 12:55:00,8.62,8.63,8.62,8.62,8617.0,3.3317,3.3356,3.3317,3.3317,8617.0
2016-08-11 13:00:00,8.63,8.64,8.62,8.63,53315.0,3.3356,3.3394,3.3317,3.3356,53315.0
2016-08-11 13:05:00,8.64,8.64,8.61,8.62,101963.0,3.3394,3.3394,3.3278,3.3317,101963.0
2016-08-11 13:10:00,8.61,8.63,8.61,8.61,50475.0,3.3278,3.3356,3.3278,3.3278,50475.0
2016-08-11 13:15:00,8.61,8.62,8.6,8.6,152245.0,3.3278,3.3317,3.324,3.324,152245.0
2016-08-11 13:20:00,8.6,8.61,8.6,8.61,33885.0,3.324,3.3278,3.324,3.3278,33885.0
2016-08-11 13:25:00,8.6,8.61,8.58,8.58,114993.0,3.324,3.3278,3.3162,3.3162,114993.0
2016-08-11 13:30:00,8.58,8.6,8.58,8.58,39255.0,3.3162,3.324,3.3162,3.3162,39255.0
2016-08-11 13:35:00,8.58,8.59,8.56,8.56,87646.0,3.3162,3.3201,3.3085,3.3085,87646.0
2016-08-11 13:40:00,8.56,8.59,8.56,8.58,114173.0,3.3085,3.3201,3.3085,3.3162,114173.0
2016-08-11 13:45:00,8.59,8.59,8.58,8.58,32401.0,3.3201,3.3201,3.3162,3.3162,32401.0
2016-08-11 13:50:00,8.59,8.61,8.58,8.59,119033.0,3.3201,3.3278,3.3162,3.3201,119033.0
2016-08-11 13:55:00,8.59,8.61,8.59,8.6,131968.0,3.3201,3.3278,3.3201,3.324,131968.0
2016-08-11 14:00:00,8.59,8.65,8.59,8.65,953315.0,3.3201,3.3433,3.3201,3.3433,953315.0
2016-08-11 14:05:00,8.65,8.68,8.64,8.67,252466.0,3.3433,3.3549,3.3394,3.351,252466.0
2016-08-11 14:10:00,8.66,8.69,8.66,8.67,261072.0,3.3471,3.3587,3.3471,3.351,261072.0
2016-08-11 14:15:00,8.68,8.68,8.63,8.64,271516.0,3.3549,3.3549,3.3356,3.3394,271516.0
2016-08-11 14:20:00,8.63,8.65,8.62,8.63,146931.0,3.3356,3.3433,3.3317,3.3356,146931.0
2016-08-11 14:25:00,8.63,8.66,8.63,8.64,96916.0,3.3356,3.3471,3.3356,3.3394,96916.0
2016-08-11 14:30:00,8.64,8.65,8.63,8.64,76575.0,3.3394,3.3433,3.3356,3.3394,76575.0
2016-08-11 14:35:00,8.64,8.67,8.64,8.67,175821.0,3.3394,3.351,3.3394,3.351,175821.0
2016-08-11 14:40:00,8.67,8.7,8.66,8.69,214485.0,3.351,3.3626,3.3471,3.3587,214485.0
2016-08-11 14:45:00,8.7,8.71,8.68,8.71,308262.0,3.3626,3.3665,3.3549,3.3665,308262.0
2016-08-11 14:50:00,8.71,8.72,8.7,8.7,275331.0,3.3665,3.3703,3.3626,3.3626,275331.0
2016-08-11 14:55:00,8.7,8.71,8.69,8.69,209123.0,3.3626,3.3665,3.3587,3.3587,209123.0
2016-08-11 15:00:00,8.69,8.72,8.68,8.71,172742.0,3.3587,3.3703,3.3549,3.3665,172742.0
2016-08-11 15:05:00,8.71,8.73,8.71,8.71,308940.0,3.3665,3.3742,3.3665,3.3665,308940.0
2016-08-11 15:10:00,8.71,8.73,8.69,8.7,343809.0,3.3665,3.3742,3.3587,3.3626,343809.0
2016-08-11 15:15:00,8.7,8.7,8.67,8.68,184458.0,3.3626,3.3626,3.351,3.3549,184458.0
2016-08-11 15:20:00,8.68,8.68,8.66,8.68,162274.0,3.3549,3.3549,3.3471,3.3549,162274.0
2016-08-11 15:25:00,8.67,8.68,8.67,8.67,71064.0,3.351,3.3549,3.351,3.351,71064.0
2016-08-11 15:30:00,8.67,8.68,8.67,8.68,75394.0,3.351,3.3549,3.351,3.3549,75394.0
2016-08-11 15:35:00,8.68,8.69,8.67,8.68,212767.0,3.3549,3.3587,3.351,3.3549,212767.0
2016-08-11 15:40:00,8.68,8.69,8.67,8.69,199106.0,3.3549,3.3587,3.351,3.3587,199106.0
2016-08-11 15:45:00,8.69,8.69,8.67,8.68,379531.0,3.3587,3.3587,3.351,3.3549,379531.0
2016-08-11 15:50:00,8.68,8.69,8.66,8.66,1294630.0,3.3549,3.3587,3.3471,3.3471,1294630.0
2016-08-11 15:55:00,8.66,8.71,8.65,8.68,1855880.0,3.3471,3.3665,3.3433,3.3549,1855880.0
2016-08-12 09:30:00,8.77,8.92,8.75,8.91,1437341.0,3.3897,3.4476,3.3819,3.4438,1437341.0
2016-08-12 09:35:00,8.91,8.95,8.86,8.93,1293948.0,3.4438,3.4592,3.4244,3.4515,1293948.0
2016-08-12 09:40:00,8.94,8.98,8.93,8.96,1156742.0,3.4554,3.4708,3.4515,3.4631,1156742.0
2016-08-12 09:45:00,8.97,9.0,8.96,8.96,907294.0,3.467,3.4786,3.4631,3.4631,907294.0
2016-08-12 09:50:00,8.96,8.99,8.92,8.96,746031.0,3.4631,3.4747,3.4476,3.4631,746031.0
2016-08-12 09:55:00,8.95,8.96,8.9,8.91,910194.0,3.4592,3.4631,3.4399,3.4438,910194.0
2016-08-12 10:00:00,8.91,9.0,8.9,8.99,689182.0,3.4438,3.4786,3.4399,3.4747,689182.0
2016-08-12 10:05:00,8.98,8.99,8.95,8.96,736678.0,3.4708,3.4747,3.4592,3.4631,736678.0
2016-08-12 10:10:00,8.96,8.99,8.93,8.99,727161.0,3.4631,3.4747,3.4515,3.4747,727161.0
2016-08-12 10:15:00,8.98,8.99,8.92,8.93,380079.0,3.4708,3.4747,3.4476,3.4515,380079.0
2016-08-12 10:20:00,8.93,8.96,8.91,8.95,663841.0,3.4515,3.4631,3.4438,3.4592,663841.0
2016-08-12 10:25:00,8.96,8.97,8.9,8.9,517656.0,3.4631,3.467,3.4399,3.4399,517656.0
2016-08-12 10:30:00,8.9,8.92,8.86,8.87,464526.0,3.4399,3.4476,3.4244,3.4283,464526.0
2016-08-12 10:35:00,8.86,8.87,8.82,8.84,531848.0,3.4244,3.4283,3.409,3.4167,531848.0
2016-08-12 10:40:00,8.84,8.89,8.81,8.82,381009.0,3.4167,3.436,3.4051,3.409,381009.0
2016-08-12 10:45:00,8.83,8.87,8.81,8.87,298112.0,3.4129,3.4283,3.4051,3.4283,298112.0
2016-08-12 10:50:00,8.86,8.88,8.84,8.85,271153.0,3.4244,3.4322,3.4167,3.4206,271153.0
2016-08-12 10:55:00,8.85,8.88,8.84,8.84,245528.0,3.4206,3.4322,3.4167,3.4167,245528.0
2016-08-12 11:00:00,8.85,8.86,8.82,8.83,118747.0,3.4206,3.4244,3.409,3.4129,118747.0
2016-08-12 11:05:00,8.83,8.9,8.82,8.89,310101.0,3.4129,3.4399,3.409,3.436,310101.0
2016-08-12 11:10:00,8.89,8.94,8.89,8.91,431210.0,3.436,3.4554,3.436,3.4438,431210.0
2016-08-12 11:15:00,8.92,8.94,8.91,8.93,355355.0,3.4476,3.4554,3.4438,3.4515,355355.0
2016-08-12 11:20:00,8.93,8.95,8.92,8.93,196242.0,3.4515,3.4592,3.4476,3.4515,196242.0
2016-08-12 11:25:00,8.93,8.94,8.9,8.93,154443.0,3.4515,3.4554,3.4399,3.4515,154443.0
2016-08-12 11:30:00,8.93,8.94,8.92,8.94,457438.0,3.4515,3.4554,3.4476,3.4554,457438.0
2016-08-12 11:35:00,8.94,8.94,8.91,8.92,166929.0,3.4554,3.4554,3.4438,3.4476,166929.0
2016-08-12 11:40:00,8.92,8.92,8.87,8.88,232499.0,3.4476,3.4476,3.4283,3.4322,232499.0
2016-08-12 11:45:00,8.89,8.89,8.86,8.87,76776.0,3.436,3.436,3.4244,3.4283,76776.0
2016-08-12 11:50:00,8.87,8.89,8.85,8.85,107977.0,3.4283,3.436,3.4206,3.4206,107977.0
2016-08-12 11:55:00,8.85,8.87,8.83,8.84,250757.0,3.4206,3.4283,3.4129,3.4167,250757.0
2016-08-12 12:00:00,8.84,8.86,8.83,8.84,207450.0,3.4167,3.4244,3.4129,3.4167,207450.0
2016-08-12 12:05:00,8.84,8.85,8.84,8.85,134662.0,3.4167,3.4206,3.4167,3.4206,134662.0
2016-08-12 12:10:00,8.84,8.85,8.84,8.84,104725.0,3.4167,3.4206,3.4167,3.4167,104725.0
2016-08-12 12:15:00,8.85,8.86,8.84,8.85,236507.0,3.4206,3.4244,3.4167,3.4206,236507.0
2016-08-12 12:20:00,8.85,8.85,8.82,8.82,344017.0,3.4206,3.4206,3.409,3.409,344017.0
2016-08-12 12:25:00,8.82,8.84,8.81,8.83,240878.0,3.409,3.4167,3.4051,3.4129,240878.0
2016-08-12 12:30:00,8.83,8.84,8.82,8.83,194212.0,3.4129,3.4167,3.409,3.4129,194212.0
2016-08-12 12:35:00,8.83,8.84,8.82,8.84,62814.0,3.4129,3.4167,3.409,3.4167,62814.0
2016-08-12 12:40:00,8.84,8.84,8.79,8.79,490384.0,3.4167,3.4167,3.3974,3.3974,490384.0
2016-08-12 12:45:00,8.79,8.8,8.73,8.75,563115.0,3.3974,3.4013,3.3742,3.3819,563115.0
2016-08-12 12:50:00,8.75,8.78,8.74,8.77,327534.0,3.3819,3.3935,3.3781,3.3897,327534.0
2016-08-12 12:55:00,8.77,8.79,8.77,8.78,196506.0,3.3897,3.3974,3.3897,3.3935,196506.0
2016-08-12 13:00:00,8.78,8.79,8.71,8.71,304145.0,3.3935,3.3974,3.3665,3.3665,304145.0
2016-08-12 13:05:00,8.71,8.72,8.68,8.71,463422.0,3.3665,3.3703,3.3549,3.3665,463422.0
2016-08-12 13:10:00,8.7,8.78,8.7,8.78,343795.0,3.3626,3.3935,3.3626,3.3935,343795.0
2016-08-12 13:15:00,8.78,8.8,8.75,8.77,733883.0,3.3935,3.4013,3.3819,3.3897,733883.0
2016-08-12 13:20:00,8.76,8.77,8.76,8.76,64289.0,3.3858,3.3897,3.3858,3.3858,64289.0
2016-08-12 13:25:00,8.76,8.82,8.76,8.81,151260.0,3.3858,3.409,3.3858,3.4051,151260.0
2016-08-12 13:30:00,8.82,8.82,8.79,8.79,46104.0,3.409,3.409,3.3974,3.3974,46104.0
2016-08-12 13:35:00,8.79,8.81,8.77,8.79,234770.0,3.3974,3.4051,3.3897,3.3974,234770.0
2016-08-12 13:40:00,8.8,8.8,8.76,8.78,143283.0,3.4013,3.4013,3.3858,3.3935,143283.0
2016-08-12 13:45:00,8.78,8.78,8.74,8.74,120312.0,3.3935,3.3935,3.3781,3.3781,120312.0
2016-08-12 13:50:00,8.74,8.74,8.72,8.73,239905.0,3.3781,3.3781,3.3703,3.3742,239905.0
2016-08-12 13:55:00,8.74,8.74,8.71,8.73,173650.0,3.3781,3.3781,3.3665,3.3742,173650.0
2016-08-12 14:00:00,8.74,8.74,8.73,8.73,47134.0,3.3781,3.3781,3.3742,3.3742,47134.0
2016-08-12 14:05:00,8.73,8.75,8.73,8.75,82013.0,3.3742,3.3819,3.3742,3.3819,82013.0
2016-08-12 14:10:00,8.75,8.8,8.74,8.79,168404.0,3.3819,3.4013,3.3781,3.3974,168404.0
2016-08-12 14:15:00,8.79,8.8,8.77,8.77,99808.0,3.3974,3.4013,3.3897,3.3897,99808.0
2016-08-12 14:20:00,8.77,8.77,8.74,8.74,32580.0,3.3897,3.3897,3.3781,3.3781,32580.0
2016-08-12 14:25:00,8.74,8.75,8.73,8.75,107348.0,3.3781,3.3819,3.3742,3.3819,107348.0
2016-08-12 14:30:00,8.75,8.76,8.74,8.75,53293.0,3.3819,3.3858,3.3781,3.3819,53293.0
2016-08-12 14:35:00,8.75,8.76,8.74,8.76,269422.0,3.3819,3.3858,3.3781,3.3858,269422.0
2016-08-12 14:40:00,8.75,8.75,8.74,8.75,109648.0,3.3819,3.3819,3.3781,3.3819,109648.0
2016-08-12 14:45:00,8.74,8.78,8.74,8.76,219209.0,3.3781,3.3935,3.3781,3.3858,219209.0
2016-08-12 14:50:00,8.76,8.76,8.74,8.76,155319.0,3.3858,3.3858,3.3781,3.3858,155319.0
2016-08-12 14:55:00,8.75,8.76,8.75,8.75,74312.0,3.3819,3.3858,3.3819,3.3819,74312.0
2016-08-12 15:00:00,8.75,8.76,8.75,8.75,19277.0,3.3819,3.3858,3.3819,3.3819,19277.0
2016-08-12 15:05:00,8.75,8.76,8.74,8.76,85685.0,3.3819,3.3858,3.3781,3.3858,85685.0
2016-08-12 15:10:00,8.75,8.76,8.75,8.76,57171.0,3.3819,3.3858,3.3819,3.3858,57171.0
2016-08-12 15:15:00,8.75,8.76,8.73,8.75,301327.0,3.3819,3.3858,3.3742,3.3819,301327.0
2016-08-12 15:20:00,8.75,8.75,8.72,8.72,152063.0,3.3819,3.3819,3.3703,3.3703,152063.0
2016-08-12 15:25:00,8.73,8.73,8.72,8.72,47756.0,3.3742,3.3742,3.3703,3.3703,47756.0
2016-08-12 15:30:00,8.72,8.75,8.72,8.74,244165.0,3.3703,3.3819,3.3703,3.3781,244165.0
2016-08-12 15:35:00,8.75,8.75,8.73,8.74,143166.0,3.3819,3.3819,3.3742,3.3781,143166.0
2016-08-12 15:40:00,8.74,8.74,8.71,8.71,258916.0,3.3781,3.3781,3.3665,3.3665,258916.0
2016-08-12 15:45:00,8.71,8.72,8.71,8.72,222538.0,3.3665,3.3703,3.3665,3.3703,222538.0
2016-08-12 15:50:00,8.71,8.72,8.71,8.71,165844.0,3.3665,3.3703,3.3665,3.3665,165844.0
2016-08-12 15:55:00,8.71,8.75,8.71,8.74,1459456.0,3.3665,3.3819,3.3665,3.3781,1459456.0
2016-08-15 09:30:00,8.9,8.99,8.9,8.96,664057.0,3.4399,3.4747,3.4399,3.4631,664057.0
2016-08-15 09:35:00,8.96,9.0,8.96,8.98,434207.0,3.4631,3.4786,3.4631,3.4708,434207.0
2016-08-15 09:40:00,8.98,9.0,8.94,8.97,590321.0,3.4708,3.4786,3.4554,3.467,590321.0
2016-08-15 09:45:00,8.97,9.0,8.94,8.98,948886.0,3.467,3.4786,3.4554,3.4708,948886.0
2016-08-15 09:50:00,8.98,8.99,8.95,8.96,672274.0,3.4708,3.4747,3.4592,3.4631,672274.0
2016-08-15 09:55:00,8.96,8.98,8.94,8.96,322194.0,3.4631,3.4708,3.4554,3.4631,322194.0
2016-08-15 10:00:00,8.97,8.98,8.95,8.97,177558.0,3.467,3.4708,3.4592,3.467,177558.0
2016-08-15 10:05:00,8.97,8.98,8.96,8.97,468837.0,3.467,3.4708,3.4631,3.467,468837.0
2016-08-15 10:10:00,8.97,9.0,8.96,8.98,312816.0,3.467,3.4786,3.4631,3.4708,312816.0
2016-08-15 10:15:00,8.98,9.0,8.98,8.99,424125.0,3.4708,3.4786,3.4708,3.4747,424125.0
2016-08-15 10:20:00,8.98,9.0,8.97,9.0,542910.0,3.4708,3.4786,3.467,3.4786,542910.0
2016-08-15 10:25:00,9.0,9.0,8.98,8.99,415648.0,3.4786,3.4786,3.4708,3.4747,415648.0
2016-08-15 10:30:00,9.0,9.0,8.98,9.0,639139.0,3.4786,3.4786,3.4708,3.4786,639139.0
2016-08-15 10:35:00,8.99,9.02,8.99,9.02,296289.0,3.4747,3.4863,3.4747,3.4863,296289.0
2016-08-15 10:40:00,9.02,9.05,9.02,9.04,245950.0,3.4863,3.4979,3.4863,3.494,245950.0
2016-08-15 10:45:00,9.04,9.05,9.03,9.04,88239.0,3.494,3.4979,3.4902,3.494,88239.0
2016-08-15 10:50:00,9.04,9.06,9.03,9.04,276662.0,3.494,3.5017,3.4902,3.494,276662.0
2016-08-15 10:55:00,9.04,9.06,9.01,9.05,872415.0,3.494,3.5017,3.4824,3.4979,872415.0
2016-08-15 11:00:00,9.05,9.07,9.03,9.05,368958.0,3.4979,3.5056,3.4902,3.4979,368958.0
2016-08-15 11:05:00,9.04,9.06,9.03,9.05,166988.0,3.494,3.5017,3.4902,3.4979,166988.0
2016-08-15 11:10:00,9.06,9.07,9.05,9.06,330192.0,3.5017,3.5056,3.4979,3.5017,330192.0
2016-08-15 11:15:00,9.06,9.07,9.05,9.07,34852.0,3.5017,3.5056,3.4979,3.5056,34852.0
2016-08-15 11:20:00,9.07,9.08,9.05,9.06,263092.0,3.5056,3.5095,3.4979,3.5017,263092.0
2016-08-15 11:25:00,9.05,9.08,9.05,9.07,176100.0,3.4979,3.5095,3.4979,3.5056,176100.0
2016-08-15 11:30:00,9.07,9.08,9.06,9.07,224678.0,3.5056,3.5095,3.5017,3.5056,224678.0
2016-08-15 11:35:00,9.06,9.1,9.06,9.09,328495.0,3.5017,3.5172,3.5017,3.5133,328495.0
2016-08-15 11:40:00,9.08,9.09,9.07,9.08,96552.0,3.5095,3.5133,3.5056,3.5095,96552.0
2016-08-15 11:45:00,9.07,9.08,9.02,9.03,186551.0,3.5056,3.5095,3.4863,3.4902,186551.0
2016-08-15 11:50:00,9.03,9.04,9.03,9.03,178153.0,3.4902,3.494,3.4902,3.4902,178153.0
2016-08-15 11:55:00,9.03,9.05,9.03,9.04,48743.0,3.4902,3.4979,3.4902,3.494,48743.0
2016-08-15 12:00:00,9.04,9.07,9.04,9.06,114227.0,3.494,3.5056,3.494,3.5017,114227.0
2016-08-15 12:05:00,9.06,9.07,9.04,9.05,113865.0,3.5017,3.5056,3.494,3.4979,113865.0
2016-08-15 12:10:00,9.04,9.05,9.03,9.04,200844.0,3.494,3.4979,3.4902,3.494,200844.0
2016-08-15 12:15:00,9.04,9.05,9.03,9.03,45035.0,3.494,3.4979,3.4902,3.4902,45035.0
2016-08-15 12:20:00,9.04,9.05,9.03,9.04,149607.0,3.494,3.4979,3.4902,3.494,149607.0
2016-08-15 12:25:00,9.04,9.05,9.03,9.04,64505.0,3.494,3.4979,3.4902,3.494,64505.0
2016-08-15 12:30:00,9.04,9.04,9.02,9.04,170464.0,3.494,3.494,3.4863,3.494,170464.0
2016-08-15 12:35:00,9.03,9.04,9.03,9.04,14100.0,3.4902,3.494,3.4902,3.494,14100.0
2016-08-15 12:40:00,9.03,9.04,9.02,9.03,133258.0,3.4902,3.494,3.4863,3.4902,133258.0
2016-08-15 12:45:00,9.03,9.04,9.01,9.01,50011.0,3.4902,3.494,3.4824,3.4824,50011.0
2016-08-15 12:50:00,9.01,9.02,8.99,9.01,240851.0,3.4824,3.4863,3.4747,3.4824,240851.0
2016-08-15 12:55:00,9.01,9.02,9.0,9.01,121327.0,3.4824,3.4863,3.4786,3.4824,121327.0
2016-08-15 13:00:00,9.02,9.03,9.01,9.03,55939.0,3.4863,3.4902,3.4824,3.4902,55939.0
2016-08-15 13:05:00,9.03,9.03,9.01,9.01,116847.0,3.4902,3.4902,3.4824,3.4824,116847.0
2016-08-15 13:10:00,9.01,9.04,9.01,9.02,177643.0,3.4824,3.494,3.4824,3.4863,177643.0
2016-08-15 13:15:00,9.02,9.04,9.02,9.03,89505.0,3.4863,3.494,3.4863,3.4902,89505.0
2016-08-15 13:20:00,9.04,9.05,9.03,9.05,208783.0,3.494,3.4979,3.4902,3.4979,208783.0
2016-08-15 13:25:00,9.05,9.06,9.04,9.05,266258.0,3.4979,3.5017,3.494,3.4979,266258.0
2016-08-15 13:30:00,9.05,9.06,9.04,9.05,79413.0,3.4979,3.5017,3.494,3.4979,79413.0
2016-08-15 13:35:00,9.04,9.06,9.04,9.04,194918.0,3.494,3.5017,3.494,3.494,194918.0
2016-08-15 13:40:00,9.04,9.06,9.04,9.06,126291.0,3.494,3.5017,3.494,3.5017,126291.0
2016-08-15 13:45:00,9.05,9.06,9.05,9.06,113612.0,3.4979,3.5017,3.4979,3.5017,113612.0
2016-08-15 13:50:00,9.05,9.09,9.05,9.08,430677.0,3.4979,3.5133,3.4979,3.5095,430677.0
2016-08-15 13:55:00,9.09,9.09,9.07,9.09,322549.0,3.5133,3.5133,3.5056,3.5133,322549.0
2016-08-15 14:00:00,9.09,9.09,9.07,9.08,116684.0,3.5133,3.5133,3.5056,3.5095,116684.0
2016-08-15 14:05:00,9.08,9.09,9.05,9.07,330038.0,3.5095,3.5133,3.4979,3.5056,330038.0
2016-08-15 14:10:00,9.07,9.07,9.05,9.06,102505.0,3.5056,3.5056,3.4979,3.5017,102505.0
2016-08-15 14:15:00,9.05,9.07,9.05,9.07,147249.0,3.4979,3.5056,3.4979,3.5056,147249.0
2016-08-15 14:20:00,9.07,9.08,9.06,9.08,75725.0,3.5056,3.5095,3.5017,3.5095,75725.0
2016-08-15 14:25:00,9.08,9.09,9.07,9.08,164702.0,3.5095,3.5133,3.5056,3.5095,164702.0
2016-08-15 14:30:00,9.08,9.09,9.07,9.07,209725.0,3.5095,3.5133,3.5056,3.5056,209725.0
2016-08-15 14:35:00,9.07,9.09,9.07,9.08,140806.0,3.5056,3.5133,3.5056,3.5095,140806.0
2016-08-15 14:40:00,9.09,9.1,9.08,9.1,367281.0,3.5133,3.5172,3.5095,3.5172,367281.0
2016-08-15 14:45:00,9.1,9.1,9.08,9.09,112705.0,3.5172,3.5172,3.5095,3.5133,112705.0
2016-08-15 14:50:00,9.08,9.1,9.08,9.08,121131.0,3.5095,3.5172,3.5095,3.5095,121131.0
2016-08-15 14:55:00,9.08,9.09,9.07,9.08,94188.0,3.5095,3.5133,3.5056,3.5095,94188.0
2016-08-15 15:00:00,9.08,9.08,9.06,9.07,344632.0,3.5095,3.5095,3.5017,3.5056,344632.0
2016-08-15 15:05:00,9.07,9.09,9.06,9.09,231116.0,3.5056,3.5133,3.5017,3.5133,231116.0
2016-08-15 15:10:00,9.09,9.09,9.07,9.09,288205.0,3.5133,3.5133,3.5056,3.5133,288205.0
2016-08-15 15:15:00,9.09,9.1,9.08,9.09,406211.0,3.5133,3.5172,3.5095,3.5133,406211.0
2016-08-15 15:20:00,9.09,9.09,9.08,9.09,52116.0,3.5133,3.5133,3.5095,3.5133,52116.0
2016-08-15 15:25:00,9.09,9.09,9.08,9.09,118203.0,3.5133,3.5133,3.5095,3.5133,118203.0
2016-08-15 15:30:00,9.09,9.09,9.08,9.09,164084.0,3.5133,3.5133,3.5095,3.5133,164084.0
2016-08-15 15:35:00,9.09,9.09,9.08,9.09,52016.0,3.5133,3.5133,3.5095,3.5133,52016.0
2016-08-15 15:40:00,9.09,9.09,9.08,9.09,244453.0,3.5133,3.5133,3.5095,3.5133,244453.0
2016-08-15 15:45:00,9.09,9.09,9.08,9.09,234643.0,3.5133,3.5133,3.5095,3.5133,234643.0
2016-08-15 15:50:00,9.09,9.09,9.08,9.09,324401.0,3.5133,3.5133,3.5095,3.5133,324401.0
2016-08-15 15:55:00,9.09,9.1,9.07,9.08,1709213.0,3.5133,3.5172,3.5056,3.5095,1709213.0
2016-08-16 09:30:00,9.08,9.12,9.03,9.06,685971.0,3.5095,3.5249,3.4902,3.5017,685971.0
2016-08-16 09:35:00,9.06,9.06,8.98,9.01,769074.0,3.5017,3.5017,3.4708,3.4824,769074.0
2016-08-16 09:40:00,9.01,9.1,9.01,9.08,779391.0,3.4824,3.5172,3.4824,3.5095,779391.0
2016-08-16 09:45:00,9.09,9.17,9.07,9.17,770163.0,3.5133,3.5443,3.5056,3.5443,770163.0
2016-08-16 09:50:00,9.17,9.2,9.15,9.2,506894.0,3.5443,3.5559,3.5365,3.5559,506894.0
2016-08-16 09:55:00,9.2,9.2,9.15,9.16,660306.0,3.5559,3.5559,3.5365,3.5404,660306.0
2016-08-16 10:00:00,9.16,9.22,9.15,9.22,421701.0,3.5404,3.5636,3.5365,3.5636,421701.0
2016-08-16 10:05:00,9.21,9.22,9.14,9.16,465098.0,3.5597,3.5636,3.5327,3.5404,465098.0
2016-08-16 10:10:00,9.16,9.19,9.12,9.13,378956.0,3.5404,3.552,3.5249,3.5288,378956.0
2016-08-16 10:15:00,9.13,9.15,9.11,9.11,266259.0,3.5288,3.5365,3.5211,3.5211,266259.0
2016-08-16 10:20:00,9.12,9.15,9.1,9.11,152626.0,3.5249,3.5365,3.5172,3.5211,152626.0
2016-08-16 10:25:00,9.11,9.11,9.07,9.09,371362.0,3.5211,3.5211,3.5056,3.5133,371362.0
2016-08-16 10:30:00,9.09,9.11,9.05,9.07,168920.0,3.5133,3.5211,3.4979,3.5056,168920.0
2016-08-16 10:35:00,9.07,9.1,9.06,9.09,171849.0,3.5056,3.5172,3.5017,3.5133,171849.0
2016-08-16 10:40:00,9.09,9.1,9.07,9.07,139166.0,3.5133,3.5172,3.5056,3.5056,139166.0
2016-08-16 10:45:00,9.08,9.08,9.04,9.07,253394.0,3.5095,3.5095,3.494,3.5056,253394.0
2016-08-16 10:50:00,9.07,9.08,9.04,9.04,261706.0,3.5056,3.5095,3.494,3.494,261706.0
2016-08-16 10:55:00,9.05,9.06,9.03,9.04,224633.0,3.4979,3.5017,3.4902,3.494,224633.0
2016-08-16 11:00:00,9.04,9.07,9.03,9.06,195426.0,3.494,3.5056,3.4902,3.5017,195426.0
2016-08-16 11:05:00,9.05,9.1,9.04,9.1,400555.0,3.4979,3.5172,3.494,3.5172,400555.0
2016-08-16 11:10:00,9.1,9.17,9.09,9.15,621107.0,3.5172,3.5443,3.5133,3.5365,621107.0
2016-08-16 11:15:00,9.15,9.17,9.14,9.14,314493.0,3.5365,3.5443,3.5327,3.5327,314493.0
2016-08-16 11:20:00,9.14,9.15,9.12,9.13,118591.0,3.5327,3.5365,3.5249,3.5288,118591.0
2016-08-16 11:25:00,9.14,9.15,9.13,9.15,116452.0,3.5327,3.5365,3.5288,3.5365,116452.0
2016-08-16 11:30:00,9.14,9.17,9.13,9.17,393742.0,3.5327,3.5443,3.5288,3.5443,393742.0
2016-08-16 11:35:00,9.17,9.2,9.16,9.2,373182.0,3.5443,3.5559,3.5404,3.5559,373182.0
2016-08-16 11:40:00,9.2,9.2,9.17,9.17,283828.0,3.5559,3.5559,3.5443,3.5443,283828.0
2016-08-16 11:45:00,9.18,9.19,9.17,9.18,200681.0,3.5481,3.552,3.5443,3.5481,200681.0
2016-08-16 11:50:00,9.18,9.19,9.17,9.18,218128.0,3.5481,3.552,3.5443,3.5481,218128.0
2016-08-16 11:55:00,9.18,9.18,9.17,9.18,441512.0,3.5481,3.5481,3.5443,3.5481,441512.0
2016-08-16 12:00:00,9.18,9.19,9.16,9.19,294733.0,3.5481,3.552,3.5404,3.552,294733.0
2016-08-16 12:05:00,9.19,9.19,9.17,9.18,214701.0,3.552,3.552,3.5443,3.5481,214701.0
2016-08-16 12:10:00,9.18,9.19,9.17,9.19,93663.0,3.5481,3.552,3.5443,3.552,93663.0
2016-08-16 12:15:00,9.18,9.2,9.17,9.19,236254.0,3.5481,3.5559,3.5443,3.552,236254.0
2016-08-16 12:20:00,9.18,9.19,9.17,9.19,264797.0,3.5481,3.552,3.5443,3.552,264797.0
2016-08-16 12:25:00,9.19,9.2,9.17,9.19,217836.0,3.552,3.5559,3.5443,3.552,217836.0
2016-08-16 12:30:00,9.19,9.2,9.18,9.19,162986.0,3.552,3.5559,3.5481,3.552,162986.0
2016-08-16 12:35:00,9.19,9.2,9.18,9.19,67788.0,3.552,3.5559,3.5481,3.552,67788.0
2016-08-16 12:40:00,9.2,9.24,9.19,9.23,600515.0,3.5559,3.5713,3.552,3.5675,600515.0
2016-08-16 12:45:00,9.24,9.25,9.22,9.25,327674.0,3.5713,3.5752,3.5636,3.5752,327674.0
2016-08-16 12:50:00,9.25,9.26,9.24,9.26,471801.0,3.5752,3.5791,3.5713,3.5791,471801.0
2016-08-16 12:55:00,9.26,9.28,9.25,9.28,229833.0,3.5791,3.5868,3.5752,3.5868,229833.0
2016-08-16 13:00:00,9.28,9.28,9.27,9.28,128988.0,3.5868,3.5868,3.5829,3.5868,128988.0
2016-08-16 13:05:00,9.28,9.28,9.27,9.28,119338.0,3.5868,3.5868,3.5829,3.5868,119338.0
2016-08-16 13:10:00,9.28,9.28,9.27,9.28,95503.0,3.5868,3.5868,3.5829,3.5868,95503.0
2016-08-16 13:15:00,9.28,9.28,9.27,9.28,240834.0,3.5868,3.5868,3.5829,3.5868,240834.0
2016-08-16 13:20:00,9.27,9.28,9.27,9.28,119851.0,3.5829,3.5868,3.5829,3.5868,119851.0
2016-08-16 13:25:00,9.27,9.28,9.27,9.28,257428.0,3.5829,3.5868,3.5829,3.5868,257428.0
2016-08-16 13:30:00,9.28,9.3,9.27,9.3,403435.0,3.5868,3.5945,3.5829,3.5945,403435.0
2016-08-16 13:35:00,9.3,9.32,9.29,9.3,323872.0,3.5945,3.6022,3.5906,3.5945,323872.0
2016-08-16 13:40:00,9.31,9.34,9.3,9.34,311297.0,3.5984,3.61,3.5945,3.61,311297.0
2016-08-16 13:45:00,9.34,9.34,9.3,9.3,223083.0,3.61,3.61,3.5945,3.5945,223083.0
2016-08-16 13:50:00,9.3,9.31,9.29,9.29,109518.0,3.5945,3.5984,3.5906,3.5906,109518.0
2016-08-16 13:55:00,9.29,9.3,9.27,9.29,180759.0,3.5906,3.5945,3.5829,3.5906,180759.0
2016-08-16 14:00:00,9.29,9.3,9.28,9.29,116563.0,3.5906,3.5945,3.5868,3.5906,116563.0
2016-08-16 14:05:00,9.29,9.29,9.27,9.28,131610.0,3.5906,3.5906,3.5829,3.5868,131610.0
2016-08-16 14:10:00,9.28,9.29,9.26,9.26,166142.0,3.5868,3.5906,3.5791,3.5791,166142.0
2016-08-16 14:15:00,9.27,9.27,9.22,9.25,622301.0,3.5829,3.5829,3.5636,3.5752,622301.0
2016-08-16 14:20:00,9.25,9.26,9.23,9.24,363814.0,3.5752,3.5791,3.5675,3.5713,363814.0
2016-08-16 14:25:00,9.25,9.28,9.23,9.26,249094.0,3.5752,3.5868,3.5675,3.5791,249094.0
2016-08-16 14:30:00,9.26,9.27,9.25,9.25,154944.0,3.5791,3.5829,3.5752,3.5752,154944.0
2016-08-16 14:35:00,9.25,9.27,9.25,9.27,125250.0,3.5752,3.5829,3.5752,3.5829,125250.0
2016-08-16 14:40:00,9.26,9.27,9.25,9.26,130524.0,3.5791,3.5829,3.5752,3.5791,130524.0
2016-08-16 14:45:00,9.27,9.27,9.25,9.25,117883.0,3.5829,3.5829,3.5752,3.5752,117883.0
2016-08-16 14:50:00,9.25,9.27,9.25,9.26,120564.0,3.5752,3.5829,3.5752,3.5791,120564.0
2016-08-16 14:55:00,9.26,9.27,9.25,9.27,114256.0,3.5791,3.5829,3.5752,3.5829,114256.0
2016-08-16 15:00:00,9.27,9.27,9.25,9.25,45185.0,3.5829,3.5829,3.5752,3.5752,45185.0
2016-08-16 15:05:00,9.26,9.26,9.24,9.24,235676.0,3.5791,3.5791,3.5713,3.5713,235676.0
2016-08-16 15:10:00,9.24,9.25,9.24,9.25,59759.0,3.5713,3.5752,3.5713,3.5752,59759.0
2016-08-16 15:15:00,9.25,9.25,9.24,9.25,114671.0,3.5752,3.5752,3.5713,3.5752,114671.0
2016-08-16 15:20:00,9.25,9.25,9.23,9.24,354894.0,3.5752,3.5752,3.5675,3.5713,354894.0
2016-08-16 15:25:00,9.24,9.25,9.21,9.21,381570.0,3.5713,3.5752,3.5597,3.5597,381570.0
2016-08-16 15:30:00,9.21,9.22,9.2,9.21,81414.0,3.5597,3.5636,3.5559,3.5597,81414.0
2016-08-16 15:35:00,9.21,9.22,9.21,9.21,95783.0,3.5597,3.5636,3.5597,3.5597,95783.0
2016-08-16 15:40:00,9.21,9.22,9.2,9.21,99977.0,3.5597,3.5636,3.5559,3.5597,99977.0
2016-08-16 15:45:00,9.21,9.21,9.2,9.21,121593.0,3.5597,3.5597,3.5559,3.5597,121593.0
2016-08-16 15:50:00,9.21,9.21,9.19,9.2,303654.0,3.5597,3.5597,3.552,3.5559,303654.0
2016-08-16 15:55:00,9.2,9.2,9.17,9.18,798943.0,3.5559,3.5559,3.5443,3.5481,798943.0
2016-08-17 09:30:00,9.02,9.05,8.99,9.03,982811.0,3.4863,3.4979,3.4747,3.4902,982811.0
2016-08-17 09:35:00,9.02,9.05,8.96,8.97,715562.0,3.4863,3.4979,3.4631,3.467,715562.0
2016-08-17 09:40:00,8.97,8.97,8.91,8.94,653442.0,3.467,3.467,3.4438,3.4554,653442.0
2016-08-17 09:45:00,8.94,9.0,8.92,8.97,1027451.0,3.4554,3.4786,3.4476,3.467,1027451.0
2016-08-17 09:50:00,8.98,9.01,8.96,9.01,747244.0,3.4708,3.4824,3.4631,3.4824,747244.0
2016-08-17 09:55:00,9.01,9.05,9.0,9.03,905916.0,3.4824,3.4979,3.4786,3.4902,905916.0
2016-08-17 10:00:00,9.03,9.07,9.02,9.06,540524.0,3.4902,3.5056,3.4863,3.5017,540524.0
2016-08-17 10:05:00,9.07,9.1,9.06,9.08,293567.0,3.5056,3.5172,3.5017,3.5095,293567.0
2016-08-17 10:10:00,9.08,9.09,9.06,9.06,182175.0,3.5095,3.5133,3.5017,3.5017,182175.0
2016-08-17 10:15:00,9.06,9.07,9.02,9.04,255773.0,3.5017,3.5056,3.4863,3.494,255773.0
2016-08-17 10:20:00,9.04,9.04,9.0,9.01,221814.0,3.494,3.494,3.4786,3.4824,221814.0
2016-08-17 10:25:00,9.0,9.05,9.0,9.04,175439.0,3.4786,3.4979,3.4786,3.494,175439.0
2016-08-17 10:30:00,9.04,9.16,9.04,9.15,810278.0,3.494,3.5404,3.494,3.5365,810278.0
2016-08-17 10:35:00,9.15,9.21,9.13,9.16,489543.0,3.5365,3.5597,3.5288,3.5404,489543.0
2016-08-17 10:40:00,9.16,9.16,9.1,9.11,334939.0,3.5404,3.5404,3.5172,3.5211,334939.0
2016-08-17 10:45:00,9.11,9.19,9.1,9.18,215395.0,3.5211,3.552,3.5172,3.5481,215395.0
2016-08-17 10:50:00,9.18,9.19,9.12,9.16,155705.0,3.5481,3.552,3.5249,3.5404,155705.0
2016-08-17 10:55:00,9.16,9.2,9.15,9.17,180440.0,3.5404,3.5559,3.5365,3.5443,180440.0
2016-08-17 11:00:00,9.17,9.2,9.17,9.19,140264.0,3.5443,3.5559,3.5443,3.552,140264.0
2016-08-17 11:05:00,9.19,9.22,9.19,9.21,169298.0,3.552,3.5636,3.552,3.5597,169298.0
2016-08-17 11:10:00,9.21,9.23,9.2,9.21,214184.0,3.5597,3.5675,3.5559,3.5597,214184.0
2016-08-17 11:15:00,9.21,9.23,9.21,9.22,515512.0,3.5597,3.5675,3.5597,3.5636,515512.0
2016-08-17 11:20:00,9.22,9.24,9.16,9.17,973053.0,3.5636,3.5713,3.5404,3.5443,973053.0
2016-08-17 11:25:00,9.18,9.19,9.14,9.14,255229.0,3.5481,3.552,3.5327,3.5327,255229.0
2016-08-17 11:30:00,9.14,9.16,9.13,9.15,276404.0,3.5327,3.5404,3.5288,3.5365,276404.0
2016-08-17 11:35:00,9.15,9.15,9.08,9.09,300823.0,3.5365,3.5365,3.5095,3.5133,300823.0
2016-08-17 11:40:00,9.09,9.1,9.07,9.09,220011.0,3.5133,3.5172,3.5056,3.5133,220011.0
2016-08-17 11:45:00,9.09,9.14,9.08,9.12,304781.0,3.5133,3.5327,3.5095,3.5249,304781.0
2016-08-17 11:50:00,9.12,9.14,9.1,9.11,105911.0,3.5249,3.5327,3.5172,3.5211,105911.0
2016-08-17 11:55:00,9.11,9.14,9.11,9.12,275025.0,3.5211,3.5327,3.5211,3.5249,275025.0
2016-08-17 12:00:00,9.12,9.12,9.1,9.12,218585.0,3.5249,3.5249,3.5172,3.5249,218585.0
2016-08-17 12:05:00,9.12,9.13,9.09,9.11,189437.0,3.5249,3.5288,3.5133,3.5211,189437.0
2016-08-17 12:10:00,9.11,9.12,9.1,9.12,44857.0,3.5211,3.5249,3.5172,3.5249,44857.0
2016-08-17 12:15:00,9.12,9.13,9.11,9.11,88509.0,3.5249,3.5288,3.5211,3.5211,88509.0
2016-08-17 12:20:00,9.11,9.14,9.1,9.14,106223.0,3.5211,3.5327,3.5172,3.5327,106223.0
2016-08-17 12:25:00,9.14,9.15,9.12,9.13,141496.0,3.5327,3.5365,3.5249,3.5288,141496.0
2016-08-17 12:30:00,9.12,9.14,9.12,9.13,79115.0,3.5249,3.5327,3.5249,3.5288,79115.0
2016-08-17 12:35:00,9.13,9.14,9.12,9.13,54788.0,3.5288,3.5327,3.5249,3.5288,54788.0
2016-08-17 12:40:00,9.13,9.14,9.12,9.13,40222.0,3.5288,3.5327,3.5249,3.5288,40222.0
2016-08-17 12:45:00,9.13,9.16,9.13,9.15,140157.0,3.5288,3.5404,3.5288,3.5365,140157.0
2016-08-17 12:50:00,9.16,9.17,9.14,9.15,144005.0,3.5404,3.5443,3.5327,3.5365,144005.0
2016-08-17 12:55:00,9.15,9.17,9.14,9.15,100424.0,3.5365,3.5443,3.5327,3.5365,100424.0
2016-08-17 13:00:00,9.15,9.18,9.14,9.17,86225.0,3.5365,3.5481,3.5327,3.5443,86225.0
2016-08-17 13:05:00,9.17,9.18,9.16,9.18,80585.0,3.5443,3.5481,3.5404,3.5481,80585.0
2016-08-17 13:10:00,9.17,9.19,9.17,9.18,50530.0,3.5443,3.552,3.5443,3.5481,50530.0
2016-08-17 13:15:00,9.18,9.2,9.17,9.18,226322.0,3.5481,3.5559,3.5443,3.5481,226322.0
2016-08-17 13:20:00,9.18,9.2,9.17,9.17,232935.0,3.5481,3.5559,3.5443,3.5443,232935.0
2016-08-17 13:25:00,9.18,9.2,9.17,9.18,112258.0,3.5481,3.5559,3.5443,3.5481,112258.0
2016-08-17 13:30:00,9.19,9.19,9.16,9.18,74655.0,3.552,3.552,3.5404,3.5481,74655.0
2016-08-17 13:35:00,9.18,9.19,9.17,9.18,66691.0,3.5481,3.552,3.5443,3.5481,66691.0
2016-08-17 13:40:00,9.18,9.19,9.17,9.17,81620.0,3.5481,3.552,3.5443,3.5443,81620.0
2016-08-17 13:45:00,9.17,9.17,9.15,9.16,85657.0,3.5443,3.5443,3.5365,3.5404,85657.0
2016-08-17 13:50:00,9.16,9.16,9.13,9.13,91216.0,3.5404,3.5404,3.5288,3.5288,91216.0
2016-08-17 13:55:00,9.13,9.14,9.11,9.13,104669.0,3.5288,3.5327,3.5211,3.5288,104669.0
2016-08-17 14:00:00,9.14,9.18,9.1,9.17,298211.0,3.5327,3.5481,3.5172,3.5443,298211.0
2016-08-17 14:05:00,9.17,9.21,9.15,9.21,249866.0,3.5443,3.5597,3.5365,3.5597,249866.0
2016-08-17 14:10:00,9.2,9.25,9.19,9.24,233495.0,3.5559,3.5752,3.552,3.5713,233495.0
2016-08-17 14:15:00,9.24,9.25,9.2,9.23,135980.0,3.5713,3.5752,3.5559,3.5675,135980.0
2016-08-17 14:20:00,9.23,9.24,9.19,9.21,164990.0,3.5675,3.5713,3.552,3.5597,164990.0
2016-08-17 14:25:00,9.2,9.26,9.2,9.25,368316.0,3.5559,3.5791,3.5559,3.5752,368316.0
2016-08-17 14:30:00,9.25,9.26,9.23,9.26,173182.0,3.5752,3.5791,3.5675,3.5791,173182.0
2016-08-17 14:35:00,9.26,9.28,9.25,9.27,241131.0,3.5791,3.5868,3.5752,3.5829,241131.0
2016-08-17 14:40:00,9.27,9.27,9.26,9.27,115288.0,3.5829,3.5829,3.5791,3.5829,115288.0
2016-08-17 14:45:00,9.27,9.3,9.26,9.3,291828.0,3.5829,3.5945,3.5791,3.5945,291828.0
2016-08-17 14:50:00,9.29,9.31,9.29,9.3,559803.0,3.5906,3.5984,3.5906,3.5945,559803.0
2016-08-17 14:55:00,9.3,9.31,9.28,9.29,643662.0,3.5945,3.5984,3.5868,3.5906,643662.0
2016-08-17 15:00:00,9.3,9.32,9.29,9.3,364745.0,3.5945,3.6022,3.5906,3.5945,364745.0
2016-08-17 15:05:00,9.3,9.31,9.28,9.29,235789.0,3.5945,3.5984,3.5868,3.5906,235789.0
2016-08-17 15:10:00,9.29,9.3,9.26,9.29,328374.0,3.5906,3.5945,3.5791,3.5906,328374.0
2016-08-17 15:15:00,9.29,9.3,9.28,9.29,71555.0,3.5906,3.5945,3.5868,3.5906,71555.0
2016-08-17 15:20:00,9.29,9.3,9.28,9.29,118022.0,3.5906,3.5945,3.5868,3.5906,118022.0
2016-08-17 15:25:00,9.29,9.31,9.28,9.3,441951.0,3.5906,3.5984,3.5868,3.5945,441951.0
2016-08-17 15:30:00,9.3,9.32,9.3,9.32,173943.0,3.5945,3.6022,3.5945,3.6022,173943.0
2016-08-17 15:35:00,9.31,9.32,9.31,9.31,97182.0,3.5984,3.6022,3.5984,3.5984,97182.0
2016-08-17 15:40:00,9.31,9.32,9.31,9.32,160212.0,3.5984,3.6022,3.5984,3.6022,160212.0
2016-08-17 15:45:00,9.32,9.33,9.31,9.32,351224.0,3.6022,3.6061,3.5984,3.6022,351224.0
2016-08-17 15:50:00,9.32,9.33,9.31,9.31,276714.0,3.6022,3.6061,3.5984,3.5984,276714.0
2016-08-17 15:55:00,9.31,9.32,9.3,9.3,676457.0,3.5984,3.6022,3.5945,3.5945,676457.0
2016-08-18 09:30:00,9.41,9.49,9.41,9.48,665042.0,3.637,3.6679,3.637,3.6641,665042.0
2016-08-18 09:35:00,9.48,9.5,9.44,9.48,619001.0,3.6641,3.6718,3.6486,3.6641,619001.0
2016-08-18 09:40:00,9.48,9.49,9.38,9.38,707115.0,3.6641,3.6679,3.6254,3.6254,707115.0
2016-08-18 09:45:00,9.39,9.43,9.38,9.42,540591.0,3.6293,3.6448,3.6254,3.6409,540591.0
2016-08-18 09:50:00,9.42,9.47,9.41,9.46,331173.0,3.6409,3.6602,3.637,3.6564,331173.0
2016-08-18 09:55:00,9.46,9.5,9.46,9.48,330595.0,3.6564,3.6718,3.6564,3.6641,330595.0
2016-08-18 10:00:00,9.47,9.5,9.46,9.5,306026.0,3.6602,3.6718,3.6564,3.6718,306026.0
2016-08-18 10:05:00,9.5,9.52,9.49,9.51,691717.0,3.6718,3.6795,3.6679,3.6757,691717.0
2016-08-18 10:10:00,9.5,9.52,9.48,9.49,462583.0,3.6718,3.6795,3.6641,3.6679,462583.0
2016-08-18 10:15:00,9.49,9.5,9.47,9.48,343966.0,3.6679,3.6718,3.6602,3.6641,343966.0
2016-08-18 10:20:00,9.49,9.51,9.47,9.49,723849.0,3.6679,3.6757,3.6602,3.6679,723849.0
2016-08-18 10:25:00,9.5,9.5,9.43,9.46,552620.0,3.6718,3.6718,3.6448,3.6564,552620.0
2016-08-18 10:30:00,9.46,9.47,9.42,9.42,354692.0,3.6564,3.6602,3.6409,3.6409,354692.0
2016-08-18 10:35:00,9.42,9.43,9.38,9.42,332978.0,3.6409,3.6448,3.6254,3.6409,332978.0
2016-08-18 10:40:00,9.42,9.44,9.41,9.44,166148.0,3.6409,3.6486,3.637,3.6486,166148.0
2016-08-18 10:45:00,9.44,9.44,9.4,9.44,436016.0,3.6486,3.6486,3.6332,3.6486,436016.0
2016-08-18 10:50:00,9.43,9.46,9.43,9.44,462411.0,3.6448,3.6564,3.6448,3.6486,462411.0
2016-08-18 10:55:00,9.45,9.46,9.44,9.45,193525.0,3.6525,3.6564,3.6486,3.6525,193525.0
2016-08-18 11:00:00,9.46,9.46,9.41,9.41,456109.0,3.6564,3.6564,3.637,3.637,456109.0
2016-08-18 11:05:00,9.41,9.42,9.39,9.4,287921.0,3.637,3.6409,3.6293,3.6332,287921.0
2016-08-18 11:10:00,9.39,9.42,9.37,9.41,653391.0,3.6293,3.6409,3.6216,3.637,653391.0
2016-08-18 11:15:00,9.42,9.42,9.39,9.4,411191.0,3.6409,3.6409,3.6293,3.6332,411191.0
2016-08-18 11:20:00,9.41,9.42,9.39,9.42,601816.0,3.637,3.6409,3.6293,3.6409,601816.0
2016-08-18 11:25:00,9.41,9.43,9.39,9.41,230320.0,3.637,3.6448,3.6293,3.637,230320.0
2016-08-18 11:30:00,9.41,9.44,9.41,9.44,350372.0,3.637,3.6486,3.637,3.6486,350372.0
2016-08-18 11:35:00,9.44,9.46,9.43,9.45,545026.0,3.6486,3.6564,3.6448,3.6525,545026.0
2016-08-18 11:40:00,9.44,9.45,9.44,9.45,53100.0,3.6486,3.6525,3.6486,3.6525,53100.0
2016-08-18 11:45:00,9.45,9.45,9.44,9.45,78939.0,3.6525,3.6525,3.6486,3.6525,78939.0
2016-08-18 11:50:00,9.44,9.45,9.42,9.42,287005.0,3.6486,3.6525,3.6409,3.6409,287005.0
2016-08-18 11:55:00,9.42,9.43,9.4,9.41,140121.0,3.6409,3.6448,3.6332,3.637,140121.0
2016-08-18 12:00:00,9.41,9.42,9.39,9.39,222640.0,3.637,3.6409,3.6293,3.6293,222640.0
2016-08-18 12:05:00,9.39,9.4,9.37,9.39,514861.0,3.6293,3.6332,3.6216,3.6293,514861.0
2016-08-18 12:10:00,9.39,9.41,9.39,9.41,66807.0,3.6293,3.637,3.6293,3.637,66807.0
2016-08-18 12:15:00,9.41,9.43,9.4,9.41,481664.0,3.637,3.6448,3.6332,3.637,481664.0
2016-08-18 12:20:00,9.41,9.42,9.37,9.37,185217.0,3.637,3.6409,3.6216,3.6216,185217.0
2016-08-18 12:25:00,9.37,9.4,9.36,9.38,146512.0,3.6216,3.6332,3.6177,3.6254,146512.0
2016-08-18 12:30:00,9.38,9.39,9.35,9.36,218948.0,3.6254,3.6293,3.6138,3.6177,218948.0
2016-08-18 12:35:00,9.36,9.37,9.34,9.36,484760.0,3.6177,3.6216,3.61,3.6177,484760.0
2016-08-18 12:40:00,9.35,9.37,9.34,9.35,141149.0,3.6138,3.6216,3.61,3.6138,141149.0
2016-08-18 12:45:00,9.35,9.37,9.33,9.37,212761.0,3.6138,3.6216,3.6061,3.6216,212761.0
2016-08-18 12:50:00,9.37,9.37,9.34,9.35,65115.0,3.6216,3.6216,3.61,3.6138,65115.0
2016-08-18 12:55:00,9.35,9.36,9.34,9.36,133788.0,3.6138,3.6177,3.61,3.6177,133788.0
2016-08-18 13:00:00,9.36,9.38,9.35,9.38,140568.0,3.6177,3.6254,3.6138,3.6254,140568.0
2016-08-18 13:05:00,9.38,9.42,9.37,9.42,241495.0,3.6254,3.6409,3.6216,3.6409,241495.0
2016-08-18 13:10:00,9.42,9.43,9.4,9.43,180337.0,3.6409,3.6448,3.6332,3.6448,180337.0
2016-08-18 13:15:00,9.43,9.43,9.41,9.43,71457.0,3.6448,3.6448,3.637,3.6448,71457.0
2016-08-18 13:20:00,9.43,9.43,9.42,9.43,45348.0,3.6448,3.6448,3.6409,3.6448,45348.0
2016-08-18 13:25:00,9.43,9.43,9.42,9.43,46089.0,3.6448,3.6448,3.6409,3.6448,46089.0
2016-08-18 13:30:00,9.43,9.46,9.43,9.46,301749.0,3.6448,3.6564,3.6448,3.6564,301749.0
2016-08-18 13:35:00,9.46,9.46,9.44,9.46,171441.0,3.6564,3.6564,3.6486,3.6564,171441.0
2016-08-18 13:40:00,9.45,9.46,9.45,9.45,96012.0,3.6525,3.6564,3.6525,3.6525,96012.0
2016-08-18 13:45:00,9.45,9.46,9.43,9.44,100907.0,3.6525,3.6564,3.6448,3.6486,100907.0
2016-08-18 13:50:00,9.44,9.44,9.42,9.44,98277.0,3.6486,3.6486,3.6409,3.6486,98277.0
2016-08-18 13:55:00,9.44,9.44,9.42,9.43,48811.0,3.6486,3.6486,3.6409,3.6448,48811.0
2016-08-18 14:00:00,9.44,9.45,9.42,9.43,136817.0,3.6486,3.6525,3.6409,3.6448,136817.0
2016-08-18 14:05:00,9.43,9.44,9.41,9.44,89159.0,3.6448,3.6486,3.637,3.6486,89159.0
2016-08-18 14:10:00,9.44,9.47,9.44,9.46,209503.0,3.6486,3.6602,3.6486,3.6564,209503.0
2016-08-18 14:15:00,9.46,9.49,9.46,9.48,185738.0,3.6564,3.6679,3.6564,3.6641,185738.0
2016-08-18 14:20:00,9.48,9.49,9.46,9.46,147105.0,3.6641,3.6679,3.6564,3.6564,147105.0
2016-08-18 14:25:00,9.46,9.47,9.44,9.46,109654.0,3.6564,3.6602,3.6486,3.6564,109654.0
2016-08-18 14:30:00,9.46,9.48,9.45,9.46,257975.0,3.6564,3.6641,3.6525,3.6564,257975.0
2016-08-18 14:35:00,9.46,9.47,9.45,9.47,74979.0,3.6564,3.6602,3.6525,3.6602,74979.0
2016-08-18 14:40:00,9.47,9.48,9.46,9.47,159721.0,3.6602,3.6641,3.6564,3.6602,159721.0
2016-08-18 14:45:00,9.47,9.48,9.45,9.45,151201.0,3.6602,3.6641,3.6525,3.6525,151201.0
2016-08-18 14:50:00,9.46,9.47,9.45,9.46,53435.0,3.6564,3.6602,3.6525,3.6564,53435.0
2016-08-18 14:55:00,9.47,9.48,9.46,9.47,115733.0,3.6602,3.6641,3.6564,3.6602,115733.0
2016-08-18 15:00:00,9.47,9.48,9.47,9.47,23928.0,3.6602,3.6641,3.6602,3.6602,23928.0
2016-08-18 15:05:00,9.47,9.48,9.47,9.47,39083.0,3.6602,3.6641,3.6602,3.6602,39083.0
2016-08-18 15:10:00,9.47,9.48,9.47,9.47,61077.0,3.6602,3.6641,3.6602,3.6602,61077.0
2016-08-18 15:15:00,9.47,9.48,9.47,9.48,38325.0,3.6602,3.6641,3.6602,3.6641,38325.0
2016-08-18 15:20:00,9.47,9.5,9.47,9.5,289232.0,3.6602,3.6718,3.6602,3.6718,289232.0
2016-08-18 15:25:00,9.5,9.5,9.46,9.47,417933.0,3.6718,3.6718,3.6564,3.6602,417933.0
2016-08-18 15:30:00,9.47,9.48,9.46,9.47,100764.0,3.6602,3.6641,3.6564,3.6602,100764.0
2016-08-18 15:35:00,9.47,9.48,9.47,9.47,143817.0,3.6602,3.6641,3.6602,3.6602,143817.0
2016-08-18 15:40:00,9.47,9.48,9.45,9.45,252458.0,3.6602,3.6641,3.6525,3.6525,252458.0
2016-08-18 15:45:00,9.46,9.46,9.44,9.44,327843.0,3.6564,3.6564,3.6486,3.6486,327843.0
2016-08-18 15:50:00,9.44,9.45,9.42,9.42,439026.0,3.6486,3.6525,3.6409,3.6409,439026.0
2016-08-18 15:55:00,9.42,9.44,9.41,9.44,1296249.0,3.6409,3.6486,3.637,3.6486,1296249.0
2016-08-19 09:30:00,9.33,9.33,9.25,9.27,1076563.0,3.6061,3.6061,3.5752,3.5829,1076563.0
2016-08-19 09:35:00,9.27,9.32,9.24,9.29,685030.0,3.5829,3.6022,3.5713,3.5906,685030.0
2016-08-19 09:40:00,9.29,9.38,9.27,9.35,1024064.0,3.5906,3.6254,3.5829,3.6138,1024064.0
2016-08-19 09:45:00,9.36,9.39,9.32,9.37,757124.0,3.6177,3.6293,3.6022,3.6216,757124.0
2016-08-19 09:50:00,9.37,9.42,9.37,9.4,501545.0,3.6216,3.6409,3.6216,3.6332,501545.0
2016-08-19 09:55:00,9.4,9.41,9.35,9.36,340438.0,3.6332,3.637,3.6138,3.6177,340438.0
2016-08-19 10:00:00,9.36,9.39,9.35,9.37,253821.0,3.6177,3.6293,3.6138,3.6216,253821.0
2016-08-19 10:05:00,9.37,9.41,9.37,9.4,223845.0,3.6216,3.637,3.6216,3.6332,223845.0
2016-08-19 10:10:00,9.4,9.4,9.38,9.39,138911.0,3.6332,3.6332,3.6254,3.6293,138911.0
2016-08-19 10:15:00,9.39,9.4,9.36,9.37,190308.0,3.6293,3.6332,3.6177,3.6216,190308.0
2016-08-19 10:20:00,9.37,9.39,9.36,9.38,128760.0,3.6216,3.6293,3.6177,3.6254,128760.0
2016-08-19 10:25:00,9.39,9.4,9.36,9.39,237416.0,3.6293,3.6332,3.6177,3.6293,237416.0
2016-08-19 10:30:00,9.39,9.41,9.39,9.39,138633.0,3.6293,3.637,3.6293,3.6293,138633.0
2016-08-19 10:35:00,9.39,9.42,9.39,9.41,194223.0,3.6293,3.6409,3.6293,3.637,194223.0
2016-08-19 10:40:00,9.41,9.45,9.4,9.43,162545.0,3.637,3.6525,3.6332,3.6448,162545.0
2016-08-19 10:45:00,9.44,9.47,9.43,9.47,261585.0,3.6486,3.6602,3.6448,3.6602,261585.0
2016-08-19 10:50:00,9.47,9.49,9.44,9.44,126964.0,3.6602,3.6679,3.6486,3.6486,126964.0
2016-08-19 10:55:00,9.44,9.46,9.43,9.45,93441.0,3.6486,3.6564,3.6448,3.6525,93441.0
2016-08-19 11:00:00,9.46,9.48,9.44,9.46,245233.0,3.6564,3.6641,3.6486,3.6564,245233.0
2016-08-19 11:05:00,9.45,9.47,9.42,9.43,100058.0,3.6525,3.6602,3.6409,3.6448,100058.0
2016-08-19 11:10:00,9.43,9.44,9.42,9.44,39505.0,3.6448,3.6486,3.6409,3.6486,39505.0
2016-08-19 11:15:00,9.44,9.45,9.43,9.43,245693.0,3.6486,3.6525,3.6448,3.6448,245693.0
2016-08-19 11:20:00,9.43,9.44,9.42,9.44,81893.0,3.6448,3.6486,3.6409,3.6486,81893.0
2016-08-19 11:25:00,9.44,9.46,9.43,9.45,96351.0,3.6486,3.6564,3.6448,3.6525,96351.0
2016-08-19 11:30:00,9.45,9.46,9.43,9.44,106861.0,3.6525,3.6564,3.6448,3.6486,106861.0
2016-08-19 11:35:00,9.44,9.44,9.42,9.43,163043.0,3.6486,3.6486,3.6409,3.6448,163043.0
2016-08-19 11:40:00,9.42,9.42,9.38,9.38,316867.0,3.6409,3.6409,3.6254,3.6254,316867.0
2016-08-19 11:45:00,9.38,9.39,9.37,9.39,113257.0,3.6254,3.6293,3.6216,3.6293,113257.0
2016-08-19 11:50:00,9.38,9.42,9.38,9.42,141690.0,3.6254,3.6409,3.6254,3.6409,141690.0
2016-08-19 11:55:00,9.42,9.43,9.4,9.43,84375.0,3.6409,3.6448,3.6332,3.6448,84375.0
2016-08-19 12:00:00,9.43,9.44,9.42,9.42,65551.0,3.6448,3.6486,3.6409,3.6409,65551.0
2016-08-19 12:05:00,9.42,9.43,9.42,9.43,30748.0,3.6409,3.6448,3.6409,3.6448,30748.0
2016-08-19 12:10:00,9.43,9.43,9.42,9.43,64092.0,3.6448,3.6448,3.6409,3.6448,64092.0
2016-08-19 12:15:00,9.43,9.43,9.4,9.4,106783.0,3.6448,3.6448,3.6332,3.6332,106783.0
2016-08-19 12:20:00,9.41,9.43,9.4,9.43,86963.0,3.637,3.6448,3.6332,3.6448,86963.0
2016-08-19 12:25:00,9.43,9.43,9.41,9.42,88301.0,3.6448,3.6448,3.637,3.6409,88301.0
2016-08-19 12:30:00,9.43,9.43,9.41,9.41,139082.0,3.6448,3.6448,3.637,3.637,139082.0
2016-08-19 12:35:00,9.42,9.42,9.39,9.39,96046.0,3.6409,3.6409,3.6293,3.6293,96046.0
2016-08-19 12:40:00,9.39,9.42,9.39,9.41,32254.0,3.6293,3.6409,3.6293,3.637,32254.0
2016-08-19 12:45:00,9.41,9.41,9.39,9.4,63705.0,3.637,3.637,3.6293,3.6332,63705.0
2016-08-19 12:50:00,9.4,9.41,9.37,9.38,109894.0,3.6332,3.637,3.6216,3.6254,109894.0
2016-08-19 12:55:00,9.38,9.39,9.38,9.38,39044.0,3.6254,3.6293,3.6254,3.6254,39044.0
2016-08-19 13:00:00,9.38,9.4,9.37,9.38,103011.0,3.6254,3.6332,3.6216,3.6254,103011.0
2016-08-19 13:05:00,9.39,9.41,9.38,9.4,89610.0,3.6293,3.637,3.6254,3.6332,89610.0
2016-08-19 13:10:00,9.39,9.4,9.39,9.39,44180.0,3.6293,3.6332,3.6293,3.6293,44180.0
2016-08-19 13:15:00,9.4,9.41,9.39,9.4,81809.0,3.6332,3.637,3.6293,3.6332,81809.0
2016-08-19 13:20:00,9.4,9.42,9.4,9.41,32636.0,3.6332,3.6409,3.6332,3.637,32636.0
2016-08-19 13:25:00,9.41,9.42,9.4,9.4,29935.0,3.637,3.6409,3.6332,3.6332,29935.0
2016-08-19 13:30:00,9.4,9.42,9.4,9.4,18584.0,3.6332,3.6409,3.6332,3.6332,18584.0
2016-08-19 13:35:00,9.4,9.41,9.4,9.41,13427.0,3.6332,3.637,3.6332,3.637,13427.0
2016-08-19 13:40:00,9.41,9.42,9.4,9.41,37111.0,3.637,3.6409,3.6332,3.637,37111.0
2016-08-19 13:45:00,9.41,9.42,9.4,9.42,56087.0,3.637,3.6409,3.6332,3.6409,56087.0
2016-08-19 13:50:00,9.42,9.42,9.4,9.42,55837.0,3.6409,3.6409,3.6332,3.6409,55837.0
2016-08-19 13:55:00,9.42,9.42,9.39,9.41,117484.0,3.6409,3.6409,3.6293,3.637,117484.0
2016-08-19 14:00:00,9.41,9.43,9.4,9.43,94219.0,3.637,3.6448,3.6332,3.6448,94219.0
2016-08-19 14:05:00,9.42,9.44,9.42,9.42,58654.0,3.6409,3.6486,3.6409,3.6409,58654.0
2016-08-19 14:10:00,9.42,9.44,9.41,9.42,151870.0,3.6409,3.6486,3.637,3.6409,151870.0
2016-08-19 14:15:00,9.42,9.44,9.42,9.43,52182.0,3.6409,3.6486,3.6409,3.6448,52182.0
2016-08-19 14:20:00,9.43,9.44,9.41,9.42,76172.0,3.6448,3.6486,3.637,3.6409,76172.0
2016-08-19 14:25:00,9.42,9.43,9.41,9.42,133512.0,3.6409,3.6448,3.637,3.6409,133512.0
2016-08-19 14:30:00,9.42,9.44,9.41,9.43,73575.0,3.6409,3.6486,3.637,3.6448,73575.0
2016-08-19 14:35:00,9.43,9.43,9.42,9.42,11598.0,3.6448,3.6448,3.6409,3.6409,11598.0
2016-08-19 14:40:00,9.42,9.44,9.42,9.43,62744.0,3.6409,3.6486,3.6409,3.6448,62744.0
2016-08-19 14:45:00,9.44,9.44,9.43,9.44,9090.0,3.6486,3.6486,3.6448,3.6486,9090.0
2016-08-19 14:50:00,9.43,9.44,9.43,9.44,58101.0,3.6448,3.6486,3.6448,3.6486,58101.0
2016-08-19 14:55:00,9.43,9.45,9.43,9.44,232811.0,3.6448,3.6525,3.6448,3.6486,232811.0
2016-08-19 15:00:00,9.43,9.44,9.42,9.42,63136.0,3.6448,3.6486,3.6409,3.6409,63136.0
2016-08-19 15:05:00,9.42,9.43,9.41,9.42,36563.0,3.6409,3.6448,3.637,3.6409,36563.0
2016-08-19 15:10:00,9.42,9.43,9.41,9.43,62690.0,3.6409,3.6448,3.637,3.6448,62690.0
2016-08-19 15:15:00,9.43,9.43,9.42,9.42,12902.0,3.6448,3.6448,3.6409,3.6409,12902.0
2016-08-19 15:20:00,9.42,9.43,9.42,9.43,92981.0,3.6409,3.6448,3.6409,3.6448,92981.0
2016-08-19 15:25:00,9.43,9.44,9.42,9.43,125710.0,3.6448,3.6486,3.6409,3.6448,125710.0
2016-08-19 15:30:00,9.43,9.44,9.43,9.43,27241.0,3.6448,3.6486,3.6448,3.6448,27241.0
2016-08-19 15:35:00,9.43,9.44,9.43,9.44,95039.0,3.6448,3.6486,3.6448,3.6486,95039.0
2016-08-19 15:40:00,9.44,9.44,9.42,9.44,223178.0,3.6486,3.6486,3.6409,3.6486,223178.0
2016-08-19 15:45:00,9.44,9.44,9.43,9.44,81064.0,3.6486,3.6486,3.6448,3.6486,81064.0
2016-08-19 15:50:00,9.44,9.44,9.43,9.44,133230.0,3.6486,3.6486,3.6448,3.6486,133230.0
2016-08-19 15:55:00,9.43,9.44,9.42,9.42,786417.0,3.6448,3.6486,3.6409,3.6409,786417.0
2016-08-22 09:30:00,9.17,9.17,9.08,9.12,1203233.0,3.5443,3.5443,3.5095,3.5249,1203233.0
2016-08-22 09:35:00,9.12,9.14,9.07,9.13,675093.0,3.5249,3.5327,3.5056,3.5288,675093.0
2016-08-22 09:40:00,9.13,9.16,9.07,9.09,591921.0,3.5288,3.5404,3.5056,3.5133,591921.0
2016-08-22 09:45:00,9.09,9.17,9.06,9.12,437793.0,3.5133,3.5443,3.5017,3.5249,437793.0
2016-08-22 09:50:00,9.11,9.15,9.1,9.11,479845.0,3.5211,3.5365,3.5172,3.5211,479845.0
2016-08-22 09:55:00,9.11,9.13,9.1,9.12,197772.0,3.5211,3.5288,3.5172,3.5249,197772.0
2016-08-22 10:00:00,9.12,9.13,9.08,9.09,484667.0,3.5249,3.5288,3.5095,3.5133,484667.0
2016-08-22 10:05:00,9.08,9.1,9.05,9.05,565570.0,3.5095,3.5172,3.4979,3.4979,565570.0
2016-08-22 10:10:00,9.05,9.09,9.05,9.08,391098.0,3.4979,3.5133,3.4979,3.5095,391098.0
2016-08-22 10:15:00,9.08,9.16,9.08,9.14,636516.0,3.5095,3.5404,3.5095,3.5327,636516.0
2016-08-22 10:20:00,9.14,9.15,9.1,9.12,334878.0,3.5327,3.5365,3.5172,3.5249,334878.0
2016-08-22 10:25:00,9.12,9.13,9.1,9.11,164720.0,3.5249,3.5288,3.5172,3.5211,164720.0
2016-08-22 10:30:00,9.11,9.14,9.1,9.13,185700.0,3.5211,3.5327,3.5172,3.5288,185700.0
2016-08-22 10:35:00,9.13,9.13,9.1,9.1,189430.0,3.5288,3.5288,3.5172,3.5172,189430.0
2016-08-22 10:40:00,9.1,9.15,9.1,9.14,515389.0,3.5172,3.5365,3.5172,3.5327,515389.0
2016-08-22 10:45:00,9.14,9.17,9.13,9.16,217350.0,3.5327,3.5443,3.5288,3.5404,217350.0
2016-08-22 10:50:00,9.17,9.18,9.15,9.17,339185.0,3.5443,3.5481,3.5365,3.5443,339185.0
2016-08-22 10:55:00,9.18,9.18,9.15,9.15,469504.0,3.5481,3.5481,3.5365,3.5365,469504.0
2016-08-22 11:00:00,9.15,9.18,9.14,9.15,122298.0,3.5365,3.5481,3.5327,3.5365,122298.0
2016-08-22 11:05:00,9.16,9.16,9.12,9.14,67451.0,3.5404,3.5404,3.5249,3.5327,67451.0
2016-08-22 11:10:00,9.13,9.14,9.13,9.14,121359.0,3.5288,3.5327,3.5288,3.5327,121359.0
2016-08-22 11:15:00,9.14,9.14,9.09,9.1,305344.0,3.5327,3.5327,3.5133,3.5172,305344.0
2016-08-22 11:20:00,9.1,9.11,9.09,9.09,234718.0,3.5172,3.5211,3.5133,3.5133,234718.0
2016-08-22 11:25:00,9.09,9.1,9.06,9.08,311128.0,3.5133,3.5172,3.5017,3.5095,311128.0
2016-08-22 11:30:00,9.07,9.1,9.07,9.09,133948.0,3.5056,3.5172,3.5056,3.5133,133948.0
2016-08-22 11:35:00,9.09,9.09,9.07,9.09,205878.0,3.5133,3.5133,3.5056,3.5133,205878.0
2016-08-22 11:40:00,9.08,9.09,9.07,9.09,207418.0,3.5095,3.5133,3.5056,3.5133,207418.0
2016-08-22 11:45:00,9.09,9.12,9.08,9.12,429448.0,3.5133,3.5249,3.5095,3.5249,429448.0
2016-08-22 11:50:00,9.12,9.13,9.11,9.13,281429.0,3.5249,3.5288,3.5211,3.5288,281429.0
2016-08-22 11:55:00,9.13,9.13,9.11,9.11,234422.0,3.5288,3.5288,3.5211,3.5211,234422.0
2016-08-22 12:00:00,9.11,9.12,9.09,9.1,58794.0,3.5211,3.5249,3.5133,3.5172,58794.0
2016-08-22 12:05:00,9.1,9.1,9.08,9.09,125571.0,3.5172,3.5172,3.5095,3.5133,125571.0
2016-08-22 12:10:00,9.1,9.1,9.08,9.09,93640.0,3.5172,3.5172,3.5095,3.5133,93640.0
2016-08-22 12:15:00,9.09,9.09,9.07,9.08,230367.0,3.5133,3.5133,3.5056,3.5095,230367.0
2016-08-22 12:20:00,9.08,9.09,9.07,9.09,169642.0,3.5095,3.5133,3.5056,3.5133,169642.0
2016-08-22 12:25:00,9.09,9.1,9.07,9.07,225689.0,3.5133,3.5172,3.5056,3.5056,225689.0
2016-08-22 12:30:00,9.07,9.08,9.06,9.06,179741.0,3.5056,3.5095,3.5017,3.5017,179741.0
2016-08-22 12:35:00,9.06,9.07,9.06,9.07,300087.0,3.5017,3.5056,3.5017,3.5056,300087.0
2016-08-22 12:40:00,9.07,9.07,9.05,9.05,308567.0,3.5056,3.5056,3.4979,3.4979,308567.0
2016-08-22 12:45:00,9.05,9.06,9.03,9.04,488210.0,3.4979,3.5017,3.4902,3.494,488210.0
2016-08-22 12:50:00,9.03,9.04,9.03,9.03,45187.0,3.4902,3.494,3.4902,3.4902,45187.0
2016-08-22 12:55:00,9.03,9.04,9.03,9.03,23300.0,3.4902,3.494,3.4902,3.4902,23300.0
2016-08-22 13:00:00,9.03,9.04,9.03,9.03,22950.0,3.4902,3.494,3.4902,3.4902,22950.0
2016-08-22 13:05:00,9.03,9.04,9.02,9.03,266222.0,3.4902,3.494,3.4863,3.4902,266222.0
2016-08-22 13:10:00,9.03,9.03,9.02,9.02,30650.0,3.4902,3.4902,3.4863,3.4863,30650.0
2016-08-22 13:15:00,9.03,9.06,9.03,9.05,178935.0,3.4902,3.5017,3.4902,3.4979,178935.0
2016-08-22 13:20:00,9.05,9.06,9.0,9.01,318947.0,3.4979,3.5017,3.4786,3.4824,318947.0
2016-08-22 13:25:00,9.01,9.03,8.99,9.02,307288.0,3.4824,3.4902,3.4747,3.4863,307288.0
2016-08-22 13:30:00,9.03,9.03,9.01,9.02,104542.0,3.4902,3.4902,3.4824,3.4863,104542.0
2016-08-22 13:35:00,9.02,9.02,9.01,9.02,59381.0,3.4863,3.4863,3.4824,3.4863,59381.0
2016-08-22 13:40:00,9.02,9.04,9.01,9.04,127014.0,3.4863,3.494,3.4824,3.494,127014.0
2016-08-22 13:45:00,9.04,9.05,9.03,9.04,112019.0,3.494,3.4979,3.4902,3.494,112019.0
2016-08-22 13:50:00,9.05,9.05,9.04,9.04,44396.0,3.4979,3.4979,3.494,3.494,44396.0
2016-08-22 13:55:00,9.04,9.06,9.04,9.06,83503.0,3.494,3.5017,3.494,3.5017,83503.0
2016-08-22 14:00:00,9.06,9.07,9.05,9.07,85710.0,3.5017,3.5056,3.4979,3.5056,85710.0
2016-08-22 14:05:00,9.07,9.07,9.05,9.07,56972.0,3.5056,3.5056,3.4979,3.5056,56972.0
2016-08-22 14:10:00,9.06,9.07,9.04,9.05,104165.0,3.5017,3.5056,3.494,3.4979,104165.0
2016-08-22 14:15:00,9.05,9.06,9.04,9.04,25186.0,3.4979,3.5017,3.494,3.494,25186.0
2016-08-22 14:20:00,9.05,9.05,9.02,9.02,119385.0,3.4979,3.4979,3.4863,3.4863,119385.0
2016-08-22 14:25:00,9.02,9.03,9.0,9.01,239954.0,3.4863,3.4902,3.4786,3.4824,239954.0
2016-08-22 14:30:00,9.01,9.02,8.99,8.99,395346.0,3.4824,3.4863,3.4747,3.4747,395346.0
2016-08-22 14:35:00,9.0,9.01,8.98,9.01,675651.0,3.4786,3.4824,3.4708,3.4824,675651.0
2016-08-22 14:40:00,9.0,9.03,9.0,9.02,150126.0,3.4786,3.4902,3.4786,3.4863,150126.0
2016-08-22 14:45:00,9.03,9.03,9.02,9.03,63519.0,3.4902,3.4902,3.4863,3.4902,63519.0
2016-08-22 14:50:00,9.03,9.05,9.02,9.04,215340.0,3.4902,3.4979,3.4863,3.494,215340.0
2016-08-22 14:55:00,9.04,9.04,9.03,9.04,45268.0,3.494,3.494,3.4902,3.494,45268.0
2016-08-22 15:00:00,9.03,9.04,9.02,9.02,73407.0,3.4902,3.494,3.4863,3.4863,73407.0
2016-08-22 15:05:00,9.02,9.03,9.02,9.03,36150.0,3.4863,3.4902,3.4863,3.4902,36150.0
2016-08-22 15:10:00,9.03,9.03,9.02,9.03,47950.0,3.4902,3.4902,3.4863,3.4902,47950.0
2016-08-22 15:15:00,9.03,9.03,9.01,9.02,134464.0,3.4902,3.4902,3.4824,3.4863,134464.0
2016-08-22 15:20:00,9.02,9.02,9.01,9.01,133081.0,3.4863,3.4863,3.4824,3.4824,133081.0
2016-08-22 15:25:00,9.02,9.03,9.01,9.02,82925.0,3.4863,3.4902,3.4824,3.4863,82925.0
2016-08-22 15:30:00,9.02,9.03,9.01,9.02,110601.0,3.4863,3.4902,3.4824,3.4863,110601.0
2016-08-22 15:35:00,9.03,9.03,9.02,9.03,64719.0,3.4902,3.4902,3.4863,3.4902,64719.0
2016-08-22 15:40:00,9.03,9.03,9.02,9.03,97895.0,3.4902,3.4902,3.4863,3.4902,97895.0
2016-08-22 15:45:00,9.03,9.04,9.02,9.04,547776.0,3.4902,3.494,3.4863,3.494,547776.0
2016-08-22 15:50:00,9.03,9.04,9.01,9.03,571495.0,3.4902,3.494,3.4824,3.4902,571495.0
2016-08-22 15:55:00,9.03,9.05,9.02,9.04,903124.0,3.4902,3.4979,3.4863,3.494,903124.0
2016-08-23 09:30:00,9.13,9.16,9.09,9.13,714447.0,3.5288,3.5404,3.5133,3.5288,714447.0
2016-08-23 09:35:00,9.13,9.18,9.13,9.14,709746.0,3.5288,3.5481,3.5288,3.5327,709746.0
2016-08-23 09:40:00,9.15,9.16,9.07,9.14,907864.0,3.5365,3.5404,3.5056,3.5327,907864.0
2016-08-23 09:45:00,9.14,9.17,9.13,9.13,529458.0,3.5327,3.5443,3.5288,3.5288,529458.0
2016-08-23 09:50:00,9.13,9.16,9.13,9.15,234341.0,3.5288,3.5404,3.5288,3.5365,234341.0
2016-08-23 09:55:00,9.15,9.16,9.11,9.12,239137.0,3.5365,3.5404,3.5211,3.5249,239137.0
2016-08-23 10:00:00,9.12,9.14,9.11,9.13,219211.0,3.5249,3.5327,3.5211,3.5288,219211.0
2016-08-23 10:05:00,9.13,9.15,9.11,9.13,172554.0,3.5288,3.5365,3.5211,3.5288,172554.0
2016-08-23 10:10:00,9.13,9.15,9.1,9.14,187466.0,3.5288,3.5365,3.5172,3.5327,187466.0
2016-08-23 10:15:00,9.15,9.16,9.13,9.13,249299.0,3.5365,3.5404,3.5288,3.5288,249299.0
2016-08-23 10:20:00,9.13,9.15,9.12,9.13,312867.0,3.5288,3.5365,3.5249,3.5288,312867.0
2016-08-23 10:25:00,9.13,9.19,9.13,9.19,224103.0,3.5288,3.552,3.5288,3.552,224103.0
2016-08-23 10:30:00,9.19,9.23,9.18,9.21,539063.0,3.552,3.5675,3.5481,3.5597,539063.0
2016-08-23 10:35:00,9.21,9.22,9.17,9.19,387237.0,3.5597,3.5636,3.5443,3.552,387237.0
2016-08-23 10:40:00,9.19,9.2,9.17,9.19,95400.0,3.552,3.5559,3.5443,3.552,95400.0
2016-08-23 10:45:00,9.19,9.28,9.18,9.27,411468.0,3.552,3.5868,3.5481,3.5829,411468.0
2016-08-23 10:50:00,9.27,9.29,9.25,9.28,319423.0,3.5829,3.5906,3.5752,3.5868,319423.0
2016-08-23 10:55:00,9.28,9.32,9.28,9.32,279410.0,3.5868,3.6022,3.5868,3.6022,279410.0
2016-08-23 11:00:00,9.32,9.36,9.31,9.35,633823.0,3.6022,3.6177,3.5984,3.6138,633823.0
2016-08-23 11:05:00,9.35,9.36,9.32,9.33,399438.0,3.6138,3.6177,3.6022,3.6061,399438.0
2016-08-23 11:10:00,9.33,9.35,9.31,9.34,282306.0,3.6061,3.6138,3.5984,3.61,282306.0
2016-08-23 11:15:00,9.35,9.38,9.34,9.37,352313.0,3.6138,3.6254,3.61,3.6216,352313.0
2016-08-23 11:20:00,9.37,9.39,9.36,9.38,481818.0,3.6216,3.6293,3.6177,3.6254,481818.0
2016-08-23 11:25:00,9.38,9.38,9.34,9.35,171334.0,3.6254,3.6254,3.61,3.6138,171334.0
2016-08-23 11:30:00,9.35,9.39,9.34,9.39,144976.0,3.6138,3.6293,3.61,3.6293,144976.0
2016-08-23 11:35:00,9.38,9.39,9.36,9.37,275126.0,3.6254,3.6293,3.6177,3.6216,275126.0
2016-08-23 11:40:00,9.37,9.38,9.34,9.35,79010.0,3.6216,3.6254,3.61,3.6138,79010.0
2016-08-23 11:45:00,9.34,9.36,9.32,9.34,394130.0,3.61,3.6177,3.6022,3.61,394130.0
2016-08-23 11:50:00,9.34,9.34,9.31,9.32,138505.0,3.61,3.61,3.5984,3.6022,138505.0
2016-08-23 11:55:00,9.31,9.32,9.28,9.28,528558.0,3.5984,3.6022,3.5868,3.5868,528558.0
2016-08-23 12:00:00,9.28,9.29,9.25,9.27,393032.0,3.5868,3.5906,3.5752,3.5829,393032.0
2016-08-23 12:05:00,9.26,9.28,9.23,9.23,235479.0,3.5791,3.5868,3.5675,3.5675,235479.0
2016-08-23 12:10:00,9.23,9.3,9.23,9.29,323691.0,3.5675,3.5945,3.5675,3.5906,323691.0
2016-08-23 12:15:00,9.29,9.29,9.27,9.28,102147.0,3.5906,3.5906,3.5829,3.5868,102147.0
2016-08-23 12:20:00,9.28,9.3,9.27,9.28,72232.0,3.5868,3.5945,3.5829,3.5868,72232.0
2016-08-23 12:25:00,9.28,9.3,9.27,9.28,65354.0,3.5868,3.5945,3.5829,3.5868,65354.0
2016-08-23 12:30:00,9.27,9.3,9.26,9.29,149912.0,3.5829,3.5945,3.5791,3.5906,149912.0
2016-08-23 12:35:00,9.29,9.32,9.29,9.3,107672.0,3.5906,3.6022,3.5906,3.5945,107672.0
2016-08-23 12:40:00,9.3,9.31,9.3,9.31,24759.0,3.5945,3.5984,3.5945,3.5984,24759.0
2016-08-23 12:45:00,9.3,9.33,9.3,9.31,152076.0,3.5945,3.6061,3.5945,3.5984,152076.0
2016-08-23 12:50:00,9.32,9.33,9.3,9.3,129020.0,3.6022,3.6061,3.5945,3.5945,129020.0
2016-08-23 12:55:00,9.3,9.31,9.29,9.3,32653.0,3.5945,3.5984,3.5906,3.5945,32653.0
2016-08-23 13:00:00,9.3,9.32,9.29,9.32,42139.0,3.5945,3.6022,3.5906,3.6022,42139.0
2016-08-23 13:05:00,9.31,9.32,9.29,9.31,98021.0,3.5984,3.6022,3.5906,3.5984,98021.0
2016-08-23 13:10:00,9.31,9.32,9.3,9.3,58790.0,3.5984,3.6022,3.5945,3.5945,58790.0
2016-08-23 13:15:00,9.3,9.31,9.29,9.31,98633.0,3.5945,3.5984,3.5906,3.5984,98633.0
2016-08-23 13:20:00,9.31,9.32,9.29,9.29,94884.0,3.5984,3.6022,3.5906,3.5906,94884.0
2016-08-23 13:25:00,9.29,9.3,9.29,9.29,25757.0,3.5906,3.5945,3.5906,3.5906,25757.0
2016-08-23 13:30:00,9.29,9.31,9.28,9.3,96303.0,3.5906,3.5984,3.5868,3.5945,96303.0
2016-08-23 13:35:00,9.3,9.34,9.3,9.33,145000.0,3.5945,3.61,3.5945,3.6061,145000.0
2016-08-23 13:40:00,9.32,9.34,9.32,9.32,125718.0,3.6022,3.61,3.6022,3.6022,125718.0
2016-08-23 13:45:00,9.33,9.34,9.31,9.33,374685.0,3.6061,3.61,3.5984,3.6061,374685.0
2016-08-23 13:50:00,9.33,9.36,9.32,9.36,1012211.0,3.6061,3.6177,3.6022,3.6177,1012211.0
2016-08-23 13:55:00,9.35,9.36,9.34,9.35,455079.0,3.6138,3.6177,3.61,3.6138,455079.0
2016-08-23 14:00:00,9.35,9.38,9.35,9.37,345085.0,3.6138,3.6254,3.6138,3.6216,345085.0
2016-08-23 14:05:00,9.38,9.41,9.37,9.39,937567.0,3.6254,3.637,3.6216,3.6293,937567.0
2016-08-23 14:10:00,9.4,9.4,9.38,9.39,165238.0,3.6332,3.6332,3.6254,3.6293,165238.0
2016-08-23 14:15:00,9.4,9.41,9.39,9.41,224543.0,3.6332,3.637,3.6293,3.637,224543.0
2016-08-23 14:20:00,9.4,9.41,9.37,9.38,208025.0,3.6332,3.637,3.6216,3.6254,208025.0
2016-08-23 14:25:00,9.38,9.4,9.37,9.39,119138.0,3.6254,3.6332,3.6216,3.6293,119138.0
2016-08-23 14:30:00,9.39,9.4,9.37,9.37,110513.0,3.6293,3.6332,3.6216,3.6216,110513.0
2016-08-23 14:35:00,9.38,9.38,9.36,9.38,95363.0,3.6254,3.6254,3.6177,3.6254,95363.0
2016-08-23 14:40:00,9.38,9.38,9.35,9.36,107089.0,3.6254,3.6254,3.6138,3.6177,107089.0
2016-08-23 14:45:00,9.36,9.37,9.35,9.36,51816.0,3.6177,3.6216,3.6138,3.6177,51816.0
2016-08-23 14:50:00,9.36,9.36,9.35,9.35,41727.0,3.6177,3.6177,3.6138,3.6138,41727.0
2016-08-23 14:55:00,9.35,9.36,9.33,9.33,76749.0,3.6138,3.6177,3.6061,3.6061,76749.0
2016-08-23 15:00:00,9.33,9.34,9.3,9.31,229749.0,3.6061,3.61,3.5945,3.5984,229749.0
2016-08-23 15:05:00,9.31,9.31,9.28,9.3,211618.0,3.5984,3.5984,3.5868,3.5945,211618.0
2016-08-23 15:10:00,9.29,9.3,9.28,9.28,90383.0,3.5906,3.5945,3.5868,3.5868,90383.0
2016-08-23 15:15:00,9.29,9.29,9.26,9.27,440931.0,3.5906,3.5906,3.5791,3.5829,440931.0
2016-08-23 15:20:00,9.28,9.28,9.26,9.27,100330.0,3.5868,3.5868,3.5791,3.5829,100330.0
2016-08-23 15:25:00,9.27,9.28,9.26,9.27,163478.0,3.5829,3.5868,3.5791,3.5829,163478.0
2016-08-23 15:30:00,9.27,9.27,9.23,9.24,424310.0,3.5829,3.5829,3.5675,3.5713,424310.0
2016-08-23 15:35:00,9.25,9.25,9.22,9.23,341731.0,3.5752,3.5752,3.5636,3.5675,341731.0
2016-08-23 15:40:00,9.22,9.24,9.21,9.24,414039.0,3.5636,3.5713,3.5597,3.5713,414039.0
2016-08-23 15:45:00,9.23,9.24,9.22,9.24,322404.0,3.5675,3.5713,3.5636,3.5713,322404.0
2016-08-23 15:50:00,9.24,9.25,9.23,9.25,407831.0,3.5713,3.5752,3.5675,3.5752,407831.0
2016-08-23 15:55:00,9.24,9.26,9.23,9.26,720725.0,3.5713,3.5791,3.5675,3.5791,720725.0
2016-08-24 09:30:00,9.15,9.17,9.06,9.1,1356557.0,3.5365,3.5443,3.5017,3.5172,1356557.0
2016-08-24 09:35:00,9.1,9.2,9.09,9.19,949137.0,3.5172,3.5559,3.5133,3.552,949137.0
2016-08-24 09:40:00,9.19,9.21,9.16,9.18,435084.0,3.552,3.5597,3.5404,3.5481,435084.0
2016-08-24 09:45:00,9.18,9.19,9.15,9.17,442400.0,3.5481,3.552,3.5365,3.5443,442400.0
2016-08-24 09:50:00,9.16,9.17,9.14,9.16,118392.0,3.5404,3.5443,3.5327,3.5404,118392.0
2016-08-24 09:55:00,9.16,9.18,9.14,9.14,194558.0,3.5404,3.5481,3.5327,3.5327,194558.0
2016-08-24 10:00:00,9.14,9.16,9.13,9.14,156894.0,3.5327,3.5404,3.5288,3.5327,156894.0
2016-08-24 10:05:00,9.15,9.17,9.11,9.16,199179.0,3.5365,3.5443,3.5211,3.5404,199179.0
2016-08-24 10:10:00,9.17,9.17,9.13,9.15,190542.0,3.5443,3.5443,3.5288,3.5365,190542.0
2016-08-24 10:15:00,9.15,9.17,9.12,9.16,496336.0,3.5365,3.5443,3.5249,3.5404,496336.0
2016-08-24 10:20:00,9.15,9.19,9.15,9.19,449798.0,3.5365,3.552,3.5365,3.552,449798.0
2016-08-24 10:25:00,9.19,9.21,9.17,9.2,183431.0,3.552,3.5597,3.5443,3.5559,183431.0
2016-08-24 10:30:00,9.2,9.2,9.12,9.16,488017.0,3.5559,3.5559,3.5249,3.5404,488017.0
2016-08-24 10:35:00,9.16,9.19,9.12,9.13,455466.0,3.5404,3.552,3.5249,3.5288,455466.0
2016-08-24 10:40:00,9.13,9.14,9.12,9.13,240608.0,3.5288,3.5327,3.5249,3.5288,240608.0
2016-08-24 10:45:00,9.13,9.13,9.08,9.11,231778.0,3.5288,3.5288,3.5095,3.5211,231778.0
2016-08-24 10:50:00,9.11,9.12,9.09,9.1,135203.0,3.5211,3.5249,3.5133,3.5172,135203.0
2016-08-24 10:55:00,9.1,9.12,9.09,9.11,95340.0,3.5172,3.5249,3.5133,3.5211,95340.0
2016-08-24 11:00:00,9.1,9.11,9.07,9.07,84730.0,3.5172,3.5211,3.5056,3.5056,84730.0
2016-08-24 11:05:00,9.08,9.11,9.07,9.1,376894.0,3.5095,3.5211,3.5056,3.5172,376894.0
2016-08-24 11:10:00,9.1,9.14,9.09,9.13,635648.0,3.5172,3.5327,3.5133,3.5288,635648.0
2016-08-24 11:15:00,9.13,9.15,9.12,9.15,183327.0,3.5288,3.5365,3.5249,3.5365,183327.0
2016-08-24 11:20:00,9.15,9.16,9.12,9.13,275071.0,3.5365,3.5404,3.5249,3.5288,275071.0
2016-08-24 11:25:00,9.13,9.14,9.1,9.14,129139.0,3.5288,3.5327,3.5172,3.5327,129139.0
2016-08-24 11:30:00,9.13,9.14,9.13,9.13,25586.0,3.5288,3.5327,3.5288,3.5288,25586.0
2016-08-24 11:35:00,9.13,9.17,9.13,9.16,185363.0,3.5288,3.5443,3.5288,3.5404,185363.0
2016-08-24 11:40:00,9.16,9.17,9.13,9.14,137358.0,3.5404,3.5443,3.5288,3.5327,137358.0
2016-08-24 11:45:00,9.14,9.17,9.13,9.17,179717.0,3.5327,3.5443,3.5288,3.5443,179717.0
2016-08-24 11:50:00,9.17,9.19,9.16,9.18,160849.0,3.5443,3.552,3.5404,3.5481,160849.0
2016-08-24 11:55:00,9.19,9.22,9.18,9.21,844419.0,3.552,3.5636,3.5481,3.5597,844419.0
2016-08-24 12:00:00,9.21,9.22,9.19,9.21,191563.0,3.5597,3.5636,3.552,3.5597,191563.0
2016-08-24 12:05:00,9.2,9.25,9.2,9.24,168641.0,3.5559,3.5752,3.5559,3.5713,168641.0
2016-08-24 12:10:00,9.23,9.27,9.23,9.26,215369.0,3.5675,3.5829,3.5675,3.5791,215369.0
2016-08-24 12:15:00,9.26,9.27,9.25,9.26,123799.0,3.5791,3.5829,3.5752,3.5791,123799.0
2016-08-24 12:20:00,9.26,9.26,9.24,9.24,124049.0,3.5791,3.5791,3.5713,3.5713,124049.0
2016-08-24 12:25:00,9.24,9.26,9.24,9.25,49891.0,3.5713,3.5791,3.5713,3.5752,49891.0
2016-08-24 12:30:00,9.25,9.27,9.24,9.25,109250.0,3.5752,3.5829,3.5713,3.5752,109250.0
2016-08-24 12:35:00,9.25,9.26,9.24,9.25,45053.0,3.5752,3.5791,3.5713,3.5752,45053.0
2016-08-24 12:40:00,9.25,9.27,9.25,9.27,140998.0,3.5752,3.5829,3.5752,3.5829,140998.0
2016-08-24 12:45:00,9.27,9.31,9.26,9.3,354756.0,3.5829,3.5984,3.5791,3.5945,354756.0
2016-08-24 12:50:00,9.3,9.31,9.28,9.3,288773.0,3.5945,3.5984,3.5868,3.5945,288773.0
2016-08-24 12:55:00,9.3,9.31,9.29,9.31,199198.0,3.5945,3.5984,3.5906,3.5984,199198.0
2016-08-24 13:00:00,9.3,9.32,9.3,9.3,151827.0,3.5945,3.6022,3.5945,3.5945,151827.0
2016-08-24 13:05:00,9.3,9.31,9.3,9.3,53361.0,3.5945,3.5984,3.5945,3.5945,53361.0
2016-08-24 13:10:00,9.3,9.31,9.29,9.29,155143.0,3.5945,3.5984,3.5906,3.5906,155143.0
2016-08-24 13:15:00,9.29,9.31,9.29,9.3,102832.0,3.5906,3.5984,3.5906,3.5945,102832.0
2016-08-24 13:20:00,9.3,9.31,9.3,9.3,14300.0,3.5945,3.5984,3.5945,3.5945,14300.0
2016-08-24 13:25:00,9.3,9.31,9.28,9.29,197455.0,3.5945,3.5984,3.5868,3.5906,197455.0
2016-08-24 13:30:00,9.28,9.29,9.26,9.27,64393.0,3.5868,3.5906,3.5791,3.5829,64393.0
2016-08-24 13:35:00,9.26,9.27,9.25,9.26,67496.0,3.5791,3.5829,3.5752,3.5791,67496.0
2016-08-24 13:40:00,9.26,9.27,9.25,9.26,297657.0,3.5791,3.5829,3.5752,3.5791,297657.0
2016-08-24 13:45:00,9.26,9.28,9.26,9.28,94251.0,3.5791,3.5868,3.5791,3.5868,94251.0
2016-08-24 13:50:00,9.28,9.28,9.27,9.28,58240.0,3.5868,3.5868,3.5829,3.5868,58240.0
2016-08-24 13:55:00,9.27,9.28,9.26,9.28,85326.0,3.5829,3.5868,3.5791,3.5868,85326.0
2016-08-24 14:00:00,9.27,9.28,9.23,9.23,580504.0,3.5829,3.5868,3.5675,3.5675,580504.0
2016-08-24 14:05:00,9.23,9.24,9.21,9.22,422398.0,3.5675,3.5713,3.5597,3.5636,422398.0
2016-08-24 14:10:00,9.22,9.23,9.2,9.21,615857.0,3.5636,3.5675,3.5559,3.5597,615857.0
2016-08-24 14:15:00,9.2,9.22,9.19,9.21,237854.0,3.5559,3.5636,3.552,3.5597,237854.0
2016-08-24 14:20:00,9.2,9.22,9.17,9.18,412560.0,3.5559,3.5636,3.5443,3.5481,412560.0
2016-08-24 14:25:00,9.18,9.2,9.17,9.18,397272.0,3.5481,3.5559,3.5443,3.5481,397272.0
2016-08-24 14:30:00,9.18,9.19,9.16,9.16,55304.0,3.5481,3.552,3.5404,3.5404,55304.0
2016-08-24 14:35:00,9.16,9.17,9.14,9.14,186886.0,3.5404,3.5443,3.5327,3.5327,186886.0
2016-08-24 14:40:00,9.14,9.17,9.14,9.16,200715.0,3.5327,3.5443,3.5327,3.5404,200715.0
2016-08-24 14:45:00,9.16,9.16,9.14,9.15,113930.0,3.5404,3.5404,3.5327,3.5365,113930.0
2016-08-24 14:50:00,9.16,9.17,9.14,9.14,119641.0,3.5404,3.5443,3.5327,3.5327,119641.0
2016-08-24 14:55:00,9.15,9.16,9.14,9.16,199003.0,3.5365,3.5404,3.5327,3.5404,199003.0
2016-08-24 15:00:00,9.16,9.16,9.14,9.14,79887.0,3.5404,3.5404,3.5327,3.5327,79887.0
2016-08-24 15:05:00,9.14,9.14,9.11,9.12,128843.0,3.5327,3.5327,3.5211,3.5249,128843.0
2016-08-24 15:10:00,9.12,9.12,9.1,9.11,444750.0,3.5249,3.5249,3.5172,3.5211,444750.0
2016-08-24 15:15:00,9.11,9.11,9.09,9.1,495294.0,3.5211,3.5211,3.5133,3.5172,495294.0
2016-08-24 15:20:00,9.1,9.11,9.09,9.09,370890.0,3.5172,3.5211,3.5133,3.5133,370890.0
2016-08-24 15:25:00,9.09,9.1,9.09,9.09,159473.0,3.5133,3.5172,3.5133,3.5133,159473.0
2016-08-24 15:30:00,9.1,9.11,9.09,9.11,208749.0,3.5172,3.5211,3.5133,3.5211,208749.0
2016-08-24 15:35:00,9.11,9.11,9.09,9.09,118647.0,3.5211,3.5211,3.5133,3.5133,118647.0
2016-08-24 15:40:00,9.09,9.1,9.08,9.08,153484.0,3.5133,3.5172,3.5095,3.5095,153484.0
2016-08-24 15:45:00,9.08,9.09,9.07,9.07,340056.0,3.5095,3.5133,3.5056,3.5056,340056.0
2016-08-24 15:50:00,9.07,9.08,9.04,9.04,934193.0,3.5056,3.5095,3.494,3.494,934193.0
2016-08-24 15:55:00,9.04,9.07,9.04,9.05,1301370.0,3.494,3.5056,3.494,3.4979,1301370.0
2016-08-25 09:30:00,9.14,9.15,9.06,9.06,837897.0,3.5327,3.5365,3.5017,3.5017,837897.0
2016-08-25 09:35:00,9.06,9.1,9.04,9.07,413230.0,3.5017,3.5172,3.494,3.5056,413230.0
2016-08-25 09:40:00,9.07,9.15,9.06,9.14,251078.0,3.5056,3.5365,3.5017,3.5327,251078.0
2016-08-25 09:45:00,9.14,9.16,9.12,9.14,402959.0,3.5327,3.5404,3.5249,3.5327,402959.0
2016-08-25 09:50:00,9.14,9.15,9.09,9.09,178588.0,3.5327,3.5365,3.5133,3.5133,178588.0
2016-08-25 09:55:00,9.09,9.16,9.08,9.16,464505.0,3.5133,3.5404,3.5095,3.5404,464505.0
2016-08-25 10:00:00,9.15,9.22,9.14,9.19,228078.0,3.5365,3.5636,3.5327,3.552,228078.0
2016-08-25 10:05:00,9.19,9.22,9.17,9.2,297586.0,3.552,3.5636,3.5443,3.5559,297586.0
2016-08-25 10:10:00,9.21,9.21,9.17,9.2,189350.0,3.5597,3.5597,3.5443,3.5559,189350.0
2016-08-25 10:15:00,9.2,9.21,9.14,9.16,183256.0,3.5559,3.5597,3.5327,3.5404,183256.0
2016-08-25 10:20:00,9.16,9.19,9.13,9.19,165325.0,3.5404,3.552,3.5288,3.552,165325.0
2016-08-25 10:25:00,9.19,9.19,9.16,9.18,127133.0,3.552,3.552,3.5404,3.5481,127133.0
2016-08-25 10:30:00,9.18,9.19,9.15,9.17,118518.0,3.5481,3.552,3.5365,3.5443,118518.0
2016-08-25 10:35:00,9.17,9.18,9.14,9.16,219865.0,3.5443,3.5481,3.5327,3.5404,219865.0
2016-08-25 10:40:00,9.16,9.17,9.14,9.17,124958.0,3.5404,3.5443,3.5327,3.5443,124958.0
2016-08-25 10:45:00,9.16,9.17,9.15,9.17,63946.0,3.5404,3.5443,3.5365,3.5443,63946.0
2016-08-25 10:50:00,9.17,9.17,9.13,9.15,162718.0,3.5443,3.5443,3.5288,3.5365,162718.0
2016-08-25 10:55:00,9.14,9.19,9.14,9.17,134792.0,3.5327,3.552,3.5327,3.5443,134792.0
2016-08-25 11:00:00,9.17,9.2,9.16,9.2,225276.0,3.5443,3.5559,3.5404,3.5559,225276.0
2016-08-25 11:05:00,9.2,9.21,9.16,9.18,140597.0,3.5559,3.5597,3.5404,3.5481,140597.0
2016-08-25 11:10:00,9.19,9.2,9.16,9.19,86613.0,3.552,3.5559,3.5404,3.552,86613.0
2016-08-25 11:15:00,9.19,9.22,9.19,9.21,158627.0,3.552,3.5636,3.552,3.5597,158627.0
2016-08-25 11:20:00,9.21,9.23,9.21,9.21,77346.0,3.5597,3.5675,3.5597,3.5597,77346.0
2016-08-25 11:25:00,9.21,9.23,9.2,9.22,106836.0,3.5597,3.5675,3.5559,3.5636,106836.0
2016-08-25 11:30:00,9.22,9.23,9.2,9.21,35849.0,3.5636,3.5675,3.5559,3.5597,35849.0
2016-08-25 11:35:00,9.2,9.22,9.2,9.21,69644.0,3.5559,3.5636,3.5559,3.5597,69644.0
2016-08-25 11:40:00,9.2,9.21,9.18,9.2,84181.0,3.5559,3.5597,3.5481,3.5559,84181.0
2016-08-25 11:45:00,9.2,9.21,9.18,9.19,78713.0,3.5559,3.5597,3.5481,3.552,78713.0
2016-08-25 11:50:00,9.19,9.2,9.18,9.18,50059.0,3.552,3.5559,3.5481,3.5481,50059.0
2016-08-25 11:55:00,9.18,9.18,9.15,9.17,189077.0,3.5481,3.5481,3.5365,3.5443,189077.0
2016-08-25 12:00:00,9.17,9.17,9.14,9.14,111051.0,3.5443,3.5443,3.5327,3.5327,111051.0
2016-08-25 12:05:00,9.14,9.15,9.12,9.12,168282.0,3.5327,3.5365,3.5249,3.5249,168282.0
2016-08-25 12:10:00,9.13,9.14,9.12,9.12,109675.0,3.5288,3.5327,3.5249,3.5249,109675.0
2016-08-25 12:15:00,9.12,9.15,9.12,9.13,173884.0,3.5249,3.5365,3.5249,3.5288,173884.0
2016-08-25 12:20:00,9.13,9.15,9.13,9.14,93581.0,3.5288,3.5365,3.5288,3.5327,93581.0
2016-08-25 12:25:00,9.14,9.15,9.12,9.14,162164.0,3.5327,3.5365,3.5249,3.5327,162164.0
2016-08-25 12:30:00,9.14,9.16,9.13,9.14,120309.0,3.5327,3.5404,3.5288,3.5327,120309.0
2016-08-25 12:35:00,9.14,9.15,9.13,9.13,42237.0,3.5327,3.5365,3.5288,3.5288,42237.0
2016-08-25 12:40:00,9.13,9.15,9.12,9.13,92159.0,3.5288,3.5365,3.5249,3.5288,92159.0
2016-08-25 12:45:00,9.13,9.15,9.12,9.13,70677.0,3.5288,3.5365,3.5249,3.5288,70677.0
2016-08-25 12:50:00,9.13,9.14,9.12,9.13,50799.0,3.5288,3.5327,3.5249,3.5288,50799.0
2016-08-25 12:55:00,9.13,9.15,9.13,9.14,126217.0,3.5288,3.5365,3.5288,3.5327,126217.0
2016-08-25 13:00:00,9.14,9.18,9.14,9.17,141285.0,3.5327,3.5481,3.5327,3.5443,141285.0
2016-08-25 13:05:00,9.17,9.18,9.16,9.16,78847.0,3.5443,3.5481,3.5404,3.5404,78847.0
2016-08-25 13:10:00,9.16,9.17,9.14,9.14,80801.0,3.5404,3.5443,3.5327,3.5327,80801.0
2016-08-25 13:15:00,9.15,9.17,9.14,9.16,313585.0,3.5365,3.5443,3.5327,3.5404,313585.0
2016-08-25 13:20:00,9.16,9.16,9.13,9.14,196418.0,3.5404,3.5404,3.5288,3.5327,196418.0
2016-08-25 13:25:00,9.13,9.14,9.12,9.13,49634.0,3.5288,3.5327,3.5249,3.5288,49634.0
2016-08-25 13:30:00,9.13,9.14,9.11,9.12,89739.0,3.5288,3.5327,3.5211,3.5249,89739.0
2016-08-25 13:35:00,9.11,9.12,9.06,9.06,233787.0,3.5211,3.5249,3.5017,3.5017,233787.0
2016-08-25 13:40:00,9.06,9.08,9.05,9.07,162070.0,3.5017,3.5095,3.4979,3.5056,162070.0
2016-08-25 13:45:00,9.07,9.07,9.06,9.07,37737.0,3.5056,3.5056,3.5017,3.5056,37737.0
2016-08-25 13:50:00,9.07,9.09,9.06,9.08,113039.0,3.5056,3.5133,3.5017,3.5095,113039.0
2016-08-25 13:55:00,9.08,9.11,9.07,9.1,56938.0,3.5095,3.5211,3.5056,3.5172,56938.0
2016-08-25 14:00:00,9.09,9.12,9.09,9.1,81247.0,3.5133,3.5249,3.5133,3.5172,81247.0
2016-08-25 14:05:00,9.1,9.1,9.07,9.09,75051.0,3.5172,3.5172,3.5056,3.5133,75051.0
2016-08-25 14:10:00,9.09,9.1,9.08,9.1,38343.0,3.5133,3.5172,3.5095,3.5172,38343.0
2016-08-25 14:15:00,9.09,9.14,9.09,9.14,213399.0,3.5133,3.5327,3.5133,3.5327,213399.0
2016-08-25 14:20:00,9.13,9.13,9.1,9.13,80720.0,3.5288,3.5288,3.5172,3.5288,80720.0
2016-08-25 14:25:00,9.13,9.16,9.13,9.16,142733.0,3.5288,3.5404,3.5288,3.5404,142733.0
2016-08-25 14:30:00,9.16,9.18,9.15,9.16,98844.0,3.5404,3.5481,3.5365,3.5404,98844.0
2016-08-25 14:35:00,9.15,9.17,9.15,9.16,68354.0,3.5365,3.5443,3.5365,3.5404,68354.0
2016-08-25 14:40:00,9.16,9.19,9.16,9.19,115552.0,3.5404,3.552,3.5404,3.552,115552.0
2016-08-25 14:45:00,9.18,9.19,9.17,9.18,53678.0,3.5481,3.552,3.5443,3.5481,53678.0
2016-08-25 14:50:00,9.17,9.19,9.17,9.17,97459.0,3.5443,3.552,3.5443,3.5443,97459.0
2016-08-25 14:55:00,9.18,9.18,9.16,9.17,107861.0,3.5481,3.5481,3.5404,3.5443,107861.0
2016-08-25 15:00:00,9.17,9.17,9.14,9.14,56111.0,3.5443,3.5443,3.5327,3.5327,56111.0
2016-08-25 15:05:00,9.14,9.17,9.13,9.16,180560.0,3.5327,3.5443,3.5288,3.5404,180560.0
2016-08-25 15:10:00,9.16,9.18,9.15,9.16,106375.0,3.5404,3.5481,3.5365,3.5404,106375.0
2016-08-25 15:15:00,9.16,9.16,9.14,9.15,47712.0,3.5404,3.5404,3.5327,3.5365,47712.0
2016-08-25 15:20:00,9.16,9.17,9.14,9.16,90615.0,3.5404,3.5443,3.5327,3.5404,90615.0
2016-08-25 15:25:00,9.16,9.18,9.16,9.17,49309.0,3.5404,3.5481,3.5404,3.5443,49309.0
2016-08-25 15:30:00,9.17,9.19,9.16,9.19,161888.0,3.5443,3.552,3.5404,3.552,161888.0
2016-08-25 15:35:00,9.19,9.19,9.18,9.19,136459.0,3.552,3.552,3.5481,3.552,136459.0
2016-08-25 15:40:00,9.19,9.19,9.18,9.18,121664.0,3.552,3.552,3.5481,3.5481,121664.0
2016-08-25 15:45:00,9.19,9.19,9.13,9.16,772596.0,3.552,3.552,3.5288,3.5404,772596.0
2016-08-25 15:50:00,9.16,9.17,9.15,9.17,263499.0,3.5404,3.5443,3.5365,3.5443,263499.0
2016-08-25 15:55:00,9.17,9.19,9.16,9.18,1116925.0,3.5443,3.552,3.5404,3.5481,1116925.0
2016-08-26 09:30:00,9.29,9.31,9.27,9.31,613226.0,3.5906,3.5984,3.5829,3.5984,613226.0
2016-08-26 09:35:00,9.32,9.36,9.29,9.29,508275.0,3.6022,3.6177,3.5906,3.5906,508275.0
2016-08-26 09:40:00,9.29,9.32,9.26,9.3,296210.0,3.5906,3.6022,3.5791,3.5945,296210.0
2016-08-26 09:45:00,9.31,9.33,9.28,9.28,282781.0,3.5984,3.6061,3.5868,3.5868,282781.0
2016-08-26 09:50:00,9.28,9.29,9.25,9.29,310130.0,3.5868,3.5906,3.5752,3.5906,310130.0
2016-08-26 09:55:00,9.29,9.31,9.27,9.28,87078.0,3.5906,3.5984,3.5829,3.5868,87078.0
2016-08-26 10:00:00,9.28,9.3,9.19,9.3,767310.0,3.5868,3.5945,3.552,3.5945,767310.0
2016-08-26 10:05:00,9.3,9.34,9.25,9.33,228484.0,3.5945,3.61,3.5752,3.6061,228484.0
2016-08-26 10:10:00,9.34,9.39,9.33,9.38,651363.0,3.61,3.6293,3.6061,3.6254,651363.0
2016-08-26 10:15:00,9.38,9.45,9.38,9.43,800238.0,3.6254,3.6525,3.6254,3.6448,800238.0
2016-08-26 10:20:00,9.44,9.46,9.42,9.42,469339.0,3.6486,3.6564,3.6409,3.6409,469339.0
2016-08-26 10:25:00,9.42,9.45,9.41,9.45,237134.0,3.6409,3.6525,3.637,3.6525,237134.0
2016-08-26 10:30:00,9.45,9.46,9.4,9.4,300326.0,3.6525,3.6564,3.6332,3.6332,300326.0
2016-08-26 10:35:00,9.41,9.44,9.4,9.43,207201.0,3.637,3.6486,3.6332,3.6448,207201.0
2016-08-26 10:40:00,9.43,9.44,9.39,9.4,283529.0,3.6448,3.6486,3.6293,3.6332,283529.0
2016-08-26 10:45:00,9.4,9.42,9.39,9.39,157029.0,3.6332,3.6409,3.6293,3.6293,157029.0
2016-08-26 10:50:00,9.39,9.4,9.36,9.39,152749.0,3.6293,3.6332,3.6177,3.6293,152749.0
2016-08-26 10:55:00,9.39,9.4,9.37,9.38,92898.0,3.6293,3.6332,3.6216,3.6254,92898.0
2016-08-26 11:00:00,9.38,9.39,9.37,9.37,186020.0,3.6254,3.6293,3.6216,3.6216,186020.0
2016-08-26 11:05:00,9.37,9.41,9.37,9.39,233198.0,3.6216,3.637,3.6216,3.6293,233198.0
2016-08-26 11:10:00,9.39,9.42,9.38,9.41,271445.0,3.6293,3.6409,3.6254,3.637,271445.0
2016-08-26 11:15:00,9.41,9.42,9.39,9.4,356522.0,3.637,3.6409,3.6293,3.6332,356522.0
2016-08-26 11:20:00,9.41,9.44,9.39,9.42,289543.0,3.637,3.6486,3.6293,3.6409,289543.0
2016-08-26 11:25:00,9.41,9.44,9.41,9.43,161526.0,3.637,3.6486,3.637,3.6448,161526.0
2016-08-26 11:30:00,9.44,9.45,9.43,9.43,361189.0,3.6486,3.6525,3.6448,3.6448,361189.0
2016-08-26 11:35:00,9.43,9.44,9.37,9.38,175970.0,3.6448,3.6486,3.6216,3.6254,175970.0
2016-08-26 11:40:00,9.38,9.38,9.33,9.38,157857.0,3.6254,3.6254,3.6061,3.6254,157857.0
2016-08-26 11:45:00,9.38,9.39,9.36,9.37,107040.0,3.6254,3.6293,3.6177,3.6216,107040.0
2016-08-26 11:50:00,9.37,9.37,9.29,9.3,332495.0,3.6216,3.6216,3.5906,3.5945,332495.0
2016-08-26 11:55:00,9.3,9.33,9.3,9.31,169308.0,3.5945,3.6061,3.5945,3.5984,169308.0
2016-08-26 12:00:00,9.3,9.3,9.23,9.24,303745.0,3.5945,3.5945,3.5675,3.5713,303745.0
2016-08-26 12:05:00,9.23,9.24,9.18,9.21,542932.0,3.5675,3.5713,3.5481,3.5597,542932.0
2016-08-26 12:10:00,9.2,9.21,9.15,9.2,230484.0,3.5559,3.5597,3.5365,3.5559,230484.0
2016-08-26 12:15:00,9.2,9.24,9.19,9.21,224899.0,3.5559,3.5713,3.552,3.5597,224899.0
2016-08-26 12:20:00,9.21,9.25,9.19,9.2,266667.0,3.5597,3.5752,3.552,3.5559,266667.0
2016-08-26 12:25:00,9.2,9.21,9.17,9.19,323297.0,3.5559,3.5597,3.5443,3.552,323297.0
2016-08-26 12:30:00,9.19,9.21,9.15,9.2,117725.0,3.552,3.5597,3.5365,3.5559,117725.0
2016-08-26 12:35:00,9.2,9.24,9.19,9.24,101371.0,3.5559,3.5713,3.552,3.5713,101371.0
2016-08-26 12:40:00,9.24,9.27,9.23,9.24,193375.0,3.5713,3.5829,3.5675,3.5713,193375.0
2016-08-26 12:45:00,9.23,9.24,9.19,9.21,122334.0,3.5675,3.5713,3.552,3.5597,122334.0
2016-08-26 12:50:00,9.21,9.23,9.19,9.23,72923.0,3.5597,3.5675,3.552,3.5675,72923.0
2016-08-26 12:55:00,9.23,9.24,9.2,9.22,76578.0,3.5675,3.5713,3.5559,3.5636,76578.0
2016-08-26 13:00:00,9.21,9.24,9.2,9.22,169375.0,3.5597,3.5713,3.5559,3.5636,169375.0
2016-08-26 13:05:00,9.22,9.23,9.19,9.2,89243.0,3.5636,3.5675,3.552,3.5559,89243.0
2016-08-26 13:10:00,9.21,9.22,9.2,9.2,16000.0,3.5597,3.5636,3.5559,3.5559,16000.0
2016-08-26 13:15:00,9.2,9.21,9.16,9.17,151330.0,3.5559,3.5597,3.5404,3.5443,151330.0
2016-08-26 13:20:00,9.16,9.18,9.15,9.17,60621.0,3.5404,3.5481,3.5365,3.5443,60621.0
2016-08-26 13:25:00,9.18,9.19,9.14,9.17,160949.0,3.5481,3.552,3.5327,3.5443,160949.0
2016-08-26 13:30:00,9.17,9.19,9.16,9.18,74649.0,3.5443,3.552,3.5404,3.5481,74649.0
2016-08-26 13:35:00,9.17,9.17,9.14,9.14,139923.0,3.5443,3.5443,3.5327,3.5327,139923.0
2016-08-26 13:40:00,9.14,9.17,9.12,9.12,175268.0,3.5327,3.5443,3.5249,3.5249,175268.0
2016-08-26 13:45:00,9.12,9.13,9.1,9.1,281704.0,3.5249,3.5288,3.5172,3.5172,281704.0
2016-08-26 13:50:00,9.1,9.11,9.05,9.11,268715.0,3.5172,3.5211,3.4979,3.5211,268715.0
2016-08-26 13:55:00,9.11,9.12,9.08,9.12,380890.0,3.5211,3.5249,3.5095,3.5249,380890.0
2016-08-26 14:00:00,9.11,9.13,9.09,9.13,249086.0,3.5211,3.5288,3.5133,3.5288,249086.0
2016-08-26 14:05:00,9.13,9.14,9.1,9.13,87841.0,3.5288,3.5327,3.5172,3.5288,87841.0
2016-08-26 14:10:00,9.13,9.15,9.12,9.13,66461.0,3.5288,3.5365,3.5249,3.5288,66461.0
2016-08-26 14:15:00,9.13,9.13,9.08,9.12,276289.0,3.5288,3.5288,3.5095,3.5249,276289.0
2016-08-26 14:20:00,9.12,9.14,9.1,9.13,150175.0,3.5249,3.5327,3.5172,3.5288,150175.0
2016-08-26 14:25:00,9.13,9.14,9.09,9.1,258874.0,3.5288,3.5327,3.5133,3.5172,258874.0
2016-08-26 14:30:00,9.1,9.1,9.07,9.1,93303.0,3.5172,3.5172,3.5056,3.5172,93303.0
2016-08-26 14:35:00,9.09,9.1,9.06,9.07,102867.0,3.5133,3.5172,3.5017,3.5056,102867.0
2016-08-26 14:40:00,9.06,9.07,9.04,9.05,237267.0,3.5017,3.5056,3.494,3.4979,237267.0
2016-08-26 14:45:00,9.05,9.06,9.03,9.05,206140.0,3.4979,3.5017,3.4902,3.4979,206140.0
2016-08-26 14:50:00,9.05,9.06,9.01,9.04,318742.0,3.4979,3.5017,3.4824,3.494,318742.0
2016-08-26 14:55:00,9.03,9.07,9.03,9.06,107627.0,3.4902,3.5056,3.4902,3.5017,107627.0
2016-08-26 15:00:00,9.06,9.09,9.06,9.07,225456.0,3.5017,3.5133,3.5017,3.5056,225456.0
2016-08-26 15:05:00,9.06,9.09,9.06,9.08,118635.0,3.5017,3.5133,3.5017,3.5095,118635.0
2016-08-26 15:10:00,9.09,9.09,9.07,9.09,110230.0,3.5133,3.5133,3.5056,3.5133,110230.0
2016-08-26 15:15:00,9.09,9.1,9.08,9.1,83273.0,3.5133,3.5172,3.5095,3.5172,83273.0
2016-08-26 15:20:00,9.09,9.1,9.07,9.09,133812.0,3.5133,3.5172,3.5056,3.5133,133812.0
2016-08-26 15:25:00,9.09,9.13,9.08,9.11,351213.0,3.5133,3.5288,3.5095,3.5211,351213.0
2016-08-26 15:30:00,9.11,9.15,9.1,9.13,290122.0,3.5211,3.5365,3.5172,3.5288,290122.0
2016-08-26 15:35:00,9.13,9.14,9.11,9.13,289633.0,3.5288,3.5327,3.5211,3.5288,289633.0
2016-08-26 15:40:00,9.13,9.15,9.12,9.13,414267.0,3.5288,3.5365,3.5249,3.5288,414267.0
2016-08-26 15:45:00,9.13,9.14,9.11,9.13,207610.0,3.5288,3.5327,3.5211,3.5288,207610.0
2016-08-26 15:50:00,9.13,9.14,9.11,9.11,295368.0,3.5288,3.5327,3.5211,3.5211,295368.0
2016-08-26 15:55:00,9.11,9.12,9.11,9.12,574666.0,3.5211,3.5249,3.5211,3.5249,574666.0
2016-08-29 09:30:00,9.15,9.21,9.12,9.18,747859.0,3.5365,3.5597,3.5249,3.5481,747859.0
2016-08-29 09:35:00,9.19,9.28,9.19,9.27,802148.0,3.552,3.5868,3.552,3.5829,802148.0
2016-08-29 09:40:00,9.26,9.29,9.23,9.24,360761.0,3.5791,3.5906,3.5675,3.5713,360761.0
2016-08-29 09:45:00,9.24,9.3,9.23,9.29,261749.0,3.5713,3.5945,3.5675,3.5906,261749.0
2016-08-29 09:50:00,9.29,9.3,9.25,9.26,170880.0,3.5906,3.5945,3.5752,3.5791,170880.0
2016-08-29 09:55:00,9.26,9.3,9.25,9.27,169165.0,3.5791,3.5945,3.5752,3.5829,169165.0
2016-08-29 10:00:00,9.27,9.3,9.26,9.3,109411.0,3.5829,3.5945,3.5791,3.5945,109411.0
2016-08-29 10:05:00,9.3,9.31,9.27,9.29,250681.0,3.5945,3.5984,3.5829,3.5906,250681.0
2016-08-29 10:10:00,9.29,9.33,9.28,9.31,319929.0,3.5906,3.6061,3.5868,3.5984,319929.0
2016-08-29 10:15:00,9.32,9.33,9.3,9.32,766089.0,3.6022,3.6061,3.5945,3.6022,766089.0
2016-08-29 10:20:00,9.33,9.33,9.29,9.31,361357.0,3.6061,3.6061,3.5906,3.5984,361357.0
2016-08-29 10:25:00,9.31,9.34,9.3,9.31,235180.0,3.5984,3.61,3.5945,3.5984,235180.0
2016-08-29 10:30:00,9.32,9.34,9.31,9.32,279332.0,3.6022,3.61,3.5984,3.6022,279332.0
2016-08-29 10:35:00,9.32,9.32,9.29,9.29,100733.0,3.6022,3.6022,3.5906,3.5906,100733.0
2016-08-29 10:40:00,9.3,9.32,9.29,9.29,292788.0,3.5945,3.6022,3.5906,3.5906,292788.0
2016-08-29 10:45:00,9.29,9.32,9.29,9.31,237243.0,3.5906,3.6022,3.5906,3.5984,237243.0
2016-08-29 10:50:00,9.3,9.33,9.28,9.28,540342.0,3.5945,3.6061,3.5868,3.5868,540342.0
2016-08-29 10:55:00,9.28,9.31,9.27,9.3,193872.0,3.5868,3.5984,3.5829,3.5945,193872.0
2016-08-29 11:00:00,9.3,9.34,9.3,9.34,228781.0,3.5945,3.61,3.5945,3.61,228781.0
2016-08-29 11:05:00,9.34,9.35,9.32,9.33,454597.0,3.61,3.6138,3.6022,3.6061,454597.0
2016-08-29 11:10:00,9.34,9.35,9.33,9.34,170190.0,3.61,3.6138,3.6061,3.61,170190.0
2016-08-29 11:15:00,9.33,9.36,9.31,9.31,252739.0,3.6061,3.6177,3.5984,3.5984,252739.0
2016-08-29 11:20:00,9.31,9.33,9.31,9.32,192437.0,3.5984,3.6061,3.5984,3.6022,192437.0
2016-08-29 11:25:00,9.32,9.34,9.31,9.33,155307.0,3.6022,3.61,3.5984,3.6061,155307.0
2016-08-29 11:30:00,9.33,9.34,9.31,9.33,122258.0,3.6061,3.61,3.5984,3.6061,122258.0
2016-08-29 11:35:00,9.33,9.34,9.32,9.34,109788.0,3.6061,3.61,3.6022,3.61,109788.0
2016-08-29 11:40:00,9.34,9.36,9.33,9.35,353987.0,3.61,3.6177,3.6061,3.6138,353987.0
2016-08-29 11:45:00,9.35,9.37,9.35,9.35,170491.0,3.6138,3.6216,3.6138,3.6138,170491.0
2016-08-29 11:50:00,9.35,9.37,9.35,9.35,378335.0,3.6138,3.6216,3.6138,3.6138,378335.0
2016-08-29 11:55:00,9.35,9.38,9.35,9.38,254586.0,3.6138,3.6254,3.6138,3.6254,254586.0
2016-08-29 12:00:00,9.37,9.4,9.36,9.39,318292.0,3.6216,3.6332,3.6177,3.6293,318292.0
2016-08-29 12:05:00,9.38,9.4,9.38,9.38,148582.0,3.6254,3.6332,3.6254,3.6254,148582.0
2016-08-29 12:10:00,9.38,9.39,9.38,9.38,46567.0,3.6254,3.6293,3.6254,3.6254,46567.0
2016-08-29 12:15:00,9.38,9.38,9.37,9.37,49786.0,3.6254,3.6254,3.6216,3.6216,49786.0
2016-08-29 12:20:00,9.37,9.38,9.36,9.38,132202.0,3.6216,3.6254,3.6177,3.6254,132202.0
2016-08-29 12:25:00,9.37,9.39,9.36,9.37,217947.0,3.6216,3.6293,3.6177,3.6216,217947.0
2016-08-29 12:30:00,9.38,9.39,9.35,9.36,91858.0,3.6254,3.6293,3.6138,3.6177,91858.0
2016-08-29 12:35:00,9.37,9.37,9.36,9.36,22950.0,3.6216,3.6216,3.6177,3.6177,22950.0
2016-08-29 12:40:00,9.36,9.38,9.35,9.38,183369.0,3.6177,3.6254,3.6138,3.6254,183369.0
2016-08-29 12:45:00,9.38,9.39,9.37,9.37,147999.0,3.6254,3.6293,3.6216,3.6216,147999.0
2016-08-29 12:50:00,9.37,9.39,9.37,9.38,40123.0,3.6216,3.6293,3.6216,3.6254,40123.0
2016-08-29 12:55:00,9.38,9.39,9.37,9.37,90262.0,3.6254,3.6293,3.6216,3.6216,90262.0
2016-08-29 13:00:00,9.37,9.38,9.36,9.37,69266.0,3.6216,3.6254,3.6177,3.6216,69266.0
2016-08-29 13:05:00,9.37,9.38,9.36,9.38,108994.0,3.6216,3.6254,3.6177,3.6254,108994.0
2016-08-29 13:10:00,9.38,9.4,9.36,9.38,743537.0,3.6254,3.6332,3.6177,3.6254,743537.0
2016-08-29 13:15:00,9.38,9.4,9.37,9.4,57109.0,3.6254,3.6332,3.6216,3.6332,57109.0
2016-08-29 13:20:00,9.39,9.44,9.39,9.42,538188.0,3.6293,3.6486,3.6293,3.6409,538188.0
2016-08-29 13:25:00,9.42,9.47,9.42,9.45,243184.0,3.6409,3.6602,3.6409,3.6525,243184.0
2016-08-29 13:30:00,9.45,9.46,9.43,9.44,185223.0,3.6525,3.6564,3.6448,3.6486,185223.0
2016-08-29 13:35:00,9.44,9.48,9.44,9.46,259124.0,3.6486,3.6641,3.6486,3.6564,259124.0
2016-08-29 13:40:00,9.46,9.48,9.46,9.47,173983.0,3.6564,3.6641,3.6564,3.6602,173983.0
2016-08-29 13:45:00,9.47,9.49,9.47,9.48,86497.0,3.6602,3.6679,3.6602,3.6641,86497.0
2016-08-29 13:50:00,9.48,9.49,9.48,9.48,76958.0,3.6641,3.6679,3.6641,3.6641,76958.0
2016-08-29 13:55:00,9.48,9.49,9.47,9.47,90755.0,3.6641,3.6679,3.6602,3.6602,90755.0
2016-08-29 14:00:00,9.47,9.49,9.46,9.46,145106.0,3.6602,3.6679,3.6564,3.6564,145106.0
2016-08-29 14:05:00,9.47,9.47,9.45,9.46,145070.0,3.6602,3.6602,3.6525,3.6564,145070.0
2016-08-29 14:10:00,9.46,9.49,9.46,9.47,97036.0,3.6564,3.6679,3.6564,3.6602,97036.0
2016-08-29 14:15:00,9.47,9.48,9.45,9.46,102378.0,3.6602,3.6641,3.6525,3.6564,102378.0
2016-08-29 14:20:00,9.46,9.46,9.43,9.44,68247.0,3.6564,3.6564,3.6448,3.6486,68247.0
2016-08-29 14:25:00,9.44,9.45,9.43,9.45,166663.0,3.6486,3.6525,3.6448,3.6525,166663.0
2016-08-29 14:30:00,9.45,9.45,9.44,9.45,44254.0,3.6525,3.6525,3.6486,3.6525,44254.0
2016-08-29 14:35:00,9.45,9.46,9.43,9.44,101294.0,3.6525,3.6564,3.6448,3.6486,101294.0
2016-08-29 14:40:00,9.44,9.45,9.43,9.44,171928.0,3.6486,3.6525,3.6448,3.6486,171928.0
2016-08-29 14:45:00,9.44,9.45,9.42,9.43,95753.0,3.6486,3.6525,3.6409,3.6448,95753.0
2016-08-29 14:50:00,9.43,9.44,9.43,9.44,53676.0,3.6448,3.6486,3.6448,3.6486,53676.0
2016-08-29 14:55:00,9.44,9.46,9.43,9.46,538243.0,3.6486,3.6564,3.6448,3.6564,538243.0
2016-08-29 15:00:00,9.46,9.46,9.42,9.43,763930.0,3.6564,3.6564,3.6409,3.6448,763930.0
2016-08-29 15:05:00,9.43,9.43,9.42,9.43,44028.0,3.6448,3.6448,3.6409,3.6448,44028.0
2016-08-29 15:10:00,9.42,9.43,9.41,9.42,216301.0,3.6409,3.6448,3.637,3.6409,216301.0
2016-08-29 15:15:00,9.43,9.43,9.4,9.4,516324.0,3.6448,3.6448,3.6332,3.6332,516324.0
2016-08-29 15:20:00,9.4,9.41,9.39,9.39,438871.0,3.6332,3.637,3.6293,3.6293,438871.0
2016-08-29 15:25:00,9.39,9.4,9.38,9.38,142775.0,3.6293,3.6332,3.6254,3.6254,142775.0
2016-08-29 15:30:00,9.38,9.39,9.37,9.37,146143.0,3.6254,3.6293,3.6216,3.6216,146143.0
2016-08-29 15:35:00,9.37,9.39,9.37,9.38,134199.0,3.6216,3.6293,3.6216,3.6254,134199.0
2016-08-29 15:40:00,9.38,9.4,9.38,9.39,464218.0,3.6254,3.6332,3.6254,3.6293,464218.0
2016-08-29 15:45:00,9.38,9.39,9.38,9.38,308988.0,3.6254,3.6293,3.6254,3.6254,308988.0
2016-08-29 15:50:00,9.38,9.39,9.37,9.38,380067.0,3.6254,3.6293,3.6216,3.6254,380067.0
2016-08-29 15:55:00,9.38,9.38,9.37,9.38,845321.0,3.6254,3.6254,3.6216,3.6254,845321.0
2016-08-30 09:30:00,9.46,9.54,9.46,9.53,632240.0,3.6564,3.6873,3.6564,3.6834,632240.0
2016-08-30 09:35:00,9.54,9.55,9.49,9.5,512703.0,3.6873,3.6911,3.6679,3.6718,512703.0
2016-08-30 09:40:00,9.5,9.52,9.47,9.49,510890.0,3.6718,3.6795,3.6602,3.6679,510890.0
2016-08-30 09:45:00,9.49,9.51,9.43,9.47,404205.0,3.6679,3.6757,3.6448,3.6602,404205.0
2016-08-30 09:50:00,9.46,9.53,9.44,9.52,416625.0,3.6564,3.6834,3.6486,3.6795,416625.0
2016-08-30 09:55:00,9.53,9.55,9.52,9.53,460795.0,3.6834,3.6911,3.6795,3.6834,460795.0
2016-08-30 10:00:00,9.52,9.54,9.5,9.53,174567.0,3.6795,3.6873,3.6718,3.6834,174567.0
2016-08-30 10:05:00,9.53,9.56,9.48,9.51,773128.0,3.6834,3.695,3.6641,3.6757,773128.0
2016-08-30 10:10:00,9.51,9.52,9.48,9.48,218512.0,3.6757,3.6795,3.6641,3.6641,218512.0
2016-08-30 10:15:00,9.49,9.5,9.41,9.42,351935.0,3.6679,3.6718,3.637,3.6409,351935.0
2016-08-30 10:20:00,9.42,9.45,9.41,9.44,203329.0,3.6409,3.6525,3.637,3.6486,203329.0
2016-08-30 10:25:00,9.45,9.46,9.43,9.46,121742.0,3.6525,3.6564,3.6448,3.6564,121742.0
2016-08-30 10:30:00,9.46,9.46,9.37,9.39,508602.0,3.6564,3.6564,3.6216,3.6293,508602.0
2016-08-30 10:35:00,9.39,9.4,9.37,9.38,232678.0,3.6293,3.6332,3.6216,3.6254,232678.0
2016-08-30 10:40:00,9.38,9.39,9.36,9.38,142552.0,3.6254,3.6293,3.6177,3.6254,142552.0
2016-08-30 10:45:00,9.38,9.38,9.32,9.33,276417.0,3.6254,3.6254,3.6022,3.6061,276417.0
2016-08-30 10:50:00,9.33,9.34,9.31,9.34,188066.0,3.6061,3.61,3.5984,3.61,188066.0
2016-08-30 10:55:00,9.34,9.4,9.33,9.38,190956.0,3.61,3.6332,3.6061,3.6254,190956.0
2016-08-30 11:00:00,9.38,9.41,9.36,9.41,289884.0,3.6254,3.637,3.6177,3.637,289884.0
2016-08-30 11:05:00,9.41,9.42,9.39,9.39,274366.0,3.637,3.6409,3.6293,3.6293,274366.0
2016-08-30 11:10:00,9.4,9.42,9.39,9.41,104180.0,3.6332,3.6409,3.6293,3.637,104180.0
2016-08-30 11:15:00,9.41,9.43,9.4,9.42,123376.0,3.637,3.6448,3.6332,3.6409,123376.0
2016-08-30 11:20:00,9.43,9.43,9.4,9.41,249880.0,3.6448,3.6448,3.6332,3.637,249880.0
2016-08-30 11:25:00,9.41,9.41,9.38,9.41,92605.0,3.637,3.637,3.6254,3.637,92605.0
2016-08-30 11:30:00,9.41,9.41,9.36,9.37,128774.0,3.637,3.637,3.6177,3.6216,128774.0
2016-08-30 11:35:00,9.36,9.38,9.35,9.37,577876.0,3.6177,3.6254,3.6138,3.6216,577876.0
2016-08-30 11:40:00,9.37,9.38,9.36,9.38,440161.0,3.6216,3.6254,3.6177,3.6254,440161.0
2016-08-30 11:45:00,9.38,9.38,9.33,9.33,413068.0,3.6254,3.6254,3.6061,3.6061,413068.0
2016-08-30 11:50:00,9.34,9.36,9.33,9.36,240719.0,3.61,3.6177,3.6061,3.6177,240719.0
2016-08-30 11:55:00,9.36,9.38,9.35,9.36,183125.0,3.6177,3.6254,3.6138,3.6177,183125.0
2016-08-30 12:00:00,9.37,9.43,9.36,9.43,299555.0,3.6216,3.6448,3.6177,3.6448,299555.0
2016-08-30 12:05:00,9.43,9.44,9.42,9.43,108699.0,3.6448,3.6486,3.6409,3.6448,108699.0
2016-08-30 12:10:00,9.43,9.44,9.41,9.42,216193.0,3.6448,3.6486,3.637,3.6409,216193.0
2016-08-30 12:15:00,9.42,9.44,9.41,9.44,106552.0,3.6409,3.6486,3.637,3.6486,106552.0
2016-08-30 12:20:00,9.44,9.47,9.43,9.46,433608.0,3.6486,3.6602,3.6448,3.6564,433608.0
2016-08-30 12:25:00,9.45,9.47,9.45,9.46,90828.0,3.6525,3.6602,3.6525,3.6564,90828.0
2016-08-30 12:30:00,9.45,9.48,9.45,9.46,134893.0,3.6525,3.6641,3.6525,3.6564,134893.0
2016-08-30 12:35:00,9.46,9.47,9.44,9.44,230821.0,3.6564,3.6602,3.6486,3.6486,230821.0
2016-08-30 12:40:00,9.44,9.45,9.42,9.43,129080.0,3.6486,3.6525,3.6409,3.6448,129080.0
2016-08-30 12:45:00,9.42,9.43,9.41,9.41,34948.0,3.6409,3.6448,3.637,3.637,34948.0
2016-08-30 12:50:00,9.41,9.42,9.39,9.4,86071.0,3.637,3.6409,3.6293,3.6332,86071.0
2016-08-30 12:55:00,9.41,9.42,9.39,9.39,82866.0,3.637,3.6409,3.6293,3.6293,82866.0
2016-08-30 13:00:00,9.39,9.4,9.37,9.39,57331.0,3.6293,3.6332,3.6216,3.6293,57331.0
2016-08-30 13:05:00,9.39,9.41,9.39,9.39,143896.0,3.6293,3.637,3.6293,3.6293,143896.0
2016-08-30 13:10:00,9.39,9.4,9.36,9.37,76455.0,3.6293,3.6332,3.6177,3.6216,76455.0
2016-08-30 13:15:00,9.37,9.37,9.35,9.37,137538.0,3.6216,3.6216,3.6138,3.6216,137538.0
2016-08-30 13:20:00,9.36,9.39,9.36,9.39,76512.0,3.6177,3.6293,3.6177,3.6293,76512.0
2016-08-30 13:25:00,9.39,9.4,9.37,9.38,68491.0,3.6293,3.6332,3.6216,3.6254,68491.0
2016-08-30 13:30:00,9.37,9.39,9.37,9.38,40265.0,3.6216,3.6293,3.6216,3.6254,40265.0
2016-08-30 13:35:00,9.38,9.39,9.37,9.39,149769.0,3.6254,3.6293,3.6216,3.6293,149769.0
2016-08-30 13:40:00,9.39,9.39,9.36,9.36,104691.0,3.6293,3.6293,3.6177,3.6177,104691.0
2016-08-30 13:45:00,9.36,9.38,9.36,9.37,100508.0,3.6177,3.6254,3.6177,3.6216,100508.0
2016-08-30 13:50:00,9.38,9.42,9.37,9.41,677311.0,3.6254,3.6409,3.6216,3.637,677311.0
2016-08-30 13:55:00,9.41,9.41,9.38,9.38,92966.0,3.637,3.637,3.6254,3.6254,92966.0
2016-08-30 14:00:00,9.38,9.39,9.35,9.37,347677.0,3.6254,3.6293,3.6138,3.6216,347677.0
2016-08-30 14:05:00,9.37,9.37,9.34,9.36,238043.0,3.6216,3.6216,3.61,3.6177,238043.0
2016-08-30 14:10:00,9.35,9.37,9.35,9.37,53583.0,3.6138,3.6216,3.6138,3.6216,53583.0
2016-08-30 14:15:00,9.36,9.37,9.34,9.35,233703.0,3.6177,3.6216,3.61,3.6138,233703.0
2016-08-30 14:20:00,9.36,9.4,9.35,9.39,365106.0,3.6177,3.6332,3.6138,3.6293,365106.0
2016-08-30 14:25:00,9.38,9.4,9.37,9.38,161950.0,3.6254,3.6332,3.6216,3.6254,161950.0
2016-08-30 14:30:00,9.39,9.39,9.37,9.38,74005.0,3.6293,3.6293,3.6216,3.6254,74005.0
2016-08-30 14:35:00,9.38,9.4,9.38,9.38,141607.0,3.6254,3.6332,3.6254,3.6254,141607.0
2016-08-30 14:40:00,9.38,9.39,9.38,9.38,41690.0,3.6254,3.6293,3.6254,3.6254,41690.0
2016-08-30 14:45:00,9.38,9.39,9.38,9.38,47643.0,3.6254,3.6293,3.6254,3.6254,47643.0
2016-08-30 14:50:00,9.39,9.4,9.38,9.39,146037.0,3.6293,3.6332,3.6254,3.6293,146037.0
2016-08-30 14:55:00,9.39,9.4,9.39,9.39,20043.0,3.6293,3.6332,3.6293,3.6293,20043.0
2016-08-30 15:00:00,9.39,9.39,9.37,9.38,96022.0,3.6293,3.6293,3.6216,3.6254,96022.0
2016-08-30 15:05:00,9.38,9.39,9.38,9.39,34914.0,3.6254,3.6293,3.6254,3.6293,34914.0
2016-08-30 15:10:00,9.38,9.39,9.37,9.38,64679.0,3.6254,3.6293,3.6216,3.6254,64679.0
2016-08-30 15:15:00,9.38,9.38,9.37,9.37,23927.0,3.6254,3.6254,3.6216,3.6216,23927.0
2016-08-30 15:20:00,9.38,9.39,9.36,9.38,174264.0,3.6254,3.6293,3.6177,3.6254,174264.0
2016-08-30 15:25:00,9.38,9.39,9.38,9.38,16715.0,3.6254,3.6293,3.6254,3.6254,16715.0
2016-08-30 15:30:00,9.38,9.4,9.37,9.38,198309.0,3.6254,3.6332,3.6216,3.6254,198309.0
2016-08-30 15:35:00,9.38,9.41,9.38,9.41,211654.0,3.6254,3.637,3.6254,3.637,211654.0
2016-08-30 15:40:00,9.41,9.43,9.4,9.42,346461.0,3.637,3.6448,3.6332,3.6409,346461.0
2016-08-30 15:45:00,9.41,9.42,9.41,9.42,162981.0,3.637,3.6409,3.637,3.6409,162981.0
2016-08-30 15:50:00,9.42,9.42,9.39,9.39,319762.0,3.6409,3.6409,3.6293,3.6293,319762.0
2016-08-30 15:55:00,9.39,9.4,9.39,9.39,435657.0,3.6293,3.6332,3.6293,3.6293,435657.0
2016-08-31 09:30:00,9.44,9.47,9.41,9.45,677749.0,3.6486,3.6602,3.637,3.6525,677749.0
2016-08-31 09:35:00,9.44,9.45,9.39,9.4,476552.0,3.6486,3.6525,3.6293,3.6332,476552.0
2016-08-31 09:40:00,9.39,9.44,9.38,9.43,232810.0,3.6293,3.6486,3.6254,3.6448,232810.0
2016-08-31 09:45:00,9.43,9.47,9.43,9.46,211104.0,3.6448,3.6602,3.6448,3.6564,211104.0
2016-08-31 09:50:00,9.47,9.49,9.45,9.46,267180.0,3.6602,3.6679,3.6525,3.6564,267180.0
2016-08-31 09:55:00,9.46,9.46,9.43,9.44,261188.0,3.6564,3.6564,3.6448,3.6486,261188.0
2016-08-31 10:00:00,9.43,9.45,9.4,9.41,302763.0,3.6448,3.6525,3.6332,3.637,302763.0
2016-08-31 10:05:00,9.42,9.45,9.4,9.45,269333.0,3.6409,3.6525,3.6332,3.6525,269333.0
2016-08-31 10:10:00,9.44,9.46,9.42,9.44,209989.0,3.6486,3.6564,3.6409,3.6486,209989.0
2016-08-31 10:15:00,9.44,9.45,9.4,9.41,393745.0,3.6486,3.6525,3.6332,3.637,393745.0
2016-08-31 10:20:00,9.41,9.42,9.4,9.4,297573.0,3.637,3.6409,3.6332,3.6332,297573.0
2016-08-31 10:25:00,9.4,9.41,9.38,9.38,436243.0,3.6332,3.637,3.6254,3.6254,436243.0
2016-08-31 10:30:00,9.38,9.38,9.27,9.29,1206260.0,3.6254,3.6254,3.5829,3.5906,1206260.0
2016-08-31 10:35:00,9.29,9.29,9.19,9.23,611144.0,3.5906,3.5906,3.552,3.5675,611144.0
2016-08-31 10:40:00,9.22,9.24,9.18,9.19,672558.0,3.5636,3.5713,3.5481,3.552,672558.0
2016-08-31 10:45:00,9.18,9.18,9.14,9.14,770325.0,3.5481,3.5481,3.5327,3.5327,770325.0
2016-08-31 10:50:00,9.14,9.15,9.11,9.11,391564.0,3.5327,3.5365,3.5211,3.5211,391564.0
2016-08-31 10:55:00,9.12,9.16,9.1,9.13,842713.0,3.5249,3.5404,3.5172,3.5288,842713.0
2016-08-31 11:00:00,9.12,9.12,9.07,9.08,456670.0,3.5249,3.5249,3.5056,3.5095,456670.0
2016-08-31 11:05:00,9.08,9.09,9.04,9.05,604090.0,3.5095,3.5133,3.494,3.4979,604090.0
2016-08-31 11:10:00,9.05,9.07,9.04,9.05,661720.0,3.4979,3.5056,3.494,3.4979,661720.0
2016-08-31 11:15:00,9.05,9.08,9.04,9.07,349426.0,3.4979,3.5095,3.494,3.5056,349426.0
2016-08-31 11:20:00,9.07,9.1,9.05,9.1,415371.0,3.5056,3.5172,3.4979,3.5172,415371.0
2016-08-31 11:25:00,9.1,9.15,9.09,9.13,583152.0,3.5172,3.5365,3.5133,3.5288,583152.0
2016-08-31 11:30:00,9.13,9.13,9.09,9.1,168853.0,3.5288,3.5288,3.5133,3.5172,168853.0
2016-08-31 11:35:00,9.1,9.1,9.07,9.1,179238.0,3.5172,3.5172,3.5056,3.5172,179238.0
2016-08-31 11:40:00,9.09,9.12,9.08,9.12,196494.0,3.5133,3.5249,3.5095,3.5249,196494.0
2016-08-31 11:45:00,9.11,9.12,9.1,9.1,104799.0,3.5211,3.5249,3.5172,3.5172,104799.0
2016-08-31 11:50:00,9.1,9.11,9.1,9.11,116524.0,3.5172,3.5211,3.5172,3.5211,116524.0
2016-08-31 11:55:00,9.11,9.12,9.08,9.09,277753.0,3.5211,3.5249,3.5095,3.5133,277753.0
2016-08-31 12:00:00,9.08,9.09,9.07,9.08,196567.0,3.5095,3.5133,3.5056,3.5095,196567.0
2016-08-31 12:05:00,9.07,9.09,9.06,9.07,124209.0,3.5056,3.5133,3.5017,3.5056,124209.0
2016-08-31 12:10:00,9.07,9.1,9.06,9.1,125417.0,3.5056,3.5172,3.5017,3.5172,125417.0
2016-08-31 12:15:00,9.1,9.11,9.07,9.11,212586.0,3.5172,3.5211,3.5056,3.5211,212586.0
2016-08-31 12:20:00,9.11,9.11,9.1,9.1,70049.0,3.5211,3.5211,3.5172,3.5172,70049.0
2016-08-31 12:25:00,9.1,9.11,9.09,9.1,175694.0,3.5172,3.5211,3.5133,3.5172,175694.0
2016-08-31 12:30:00,9.1,9.1,9.06,9.09,325639.0,3.5172,3.5172,3.5017,3.5133,325639.0
2016-08-31 12:35:00,9.09,9.21,9.08,9.16,1214048.0,3.5133,3.5597,3.5095,3.5404,1214048.0
2016-08-31 12:40:00,9.16,9.19,9.15,9.19,400211.0,3.5404,3.552,3.5365,3.552,400211.0
2016-08-31 12:45:00,9.19,9.21,9.18,9.21,338799.0,3.552,3.5597,3.5481,3.5597,338799.0
2016-08-31 12:50:00,9.2,9.21,9.14,9.14,327489.0,3.5559,3.5597,3.5327,3.5327,327489.0
2016-08-31 12:55:00,9.15,9.16,9.12,9.14,352079.0,3.5365,3.5404,3.5249,3.5327,352079.0
2016-08-31 13:00:00,9.15,9.17,9.14,9.17,117646.0,3.5365,3.5443,3.5327,3.5443,117646.0
2016-08-31 13:05:00,9.17,9.18,9.12,9.12,227063.0,3.5443,3.5481,3.5249,3.5249,227063.0
2016-08-31 13:10:00,9.12,9.14,9.1,9.12,141197.0,3.5249,3.5327,3.5172,3.5249,141197.0
2016-08-31 13:15:00,9.12,9.12,9.08,9.09,298161.0,3.5249,3.5249,3.5095,3.5133,298161.0
2016-08-31 13:20:00,9.09,9.1,9.09,9.1,72987.0,3.5133,3.5172,3.5133,3.5172,72987.0
2016-08-31 13:25:00,9.1,9.1,9.06,9.06,461769.0,3.5172,3.5172,3.5017,3.5017,461769.0
2016-08-31 13:30:00,9.06,9.1,9.05,9.09,420945.0,3.5017,3.5172,3.4979,3.5133,420945.0
2016-08-31 13:35:00,9.09,9.11,9.07,9.08,179384.0,3.5133,3.5211,3.5056,3.5095,179384.0
2016-08-31 13:40:00,9.08,9.1,9.07,9.09,103219.0,3.5095,3.5172,3.5056,3.5133,103219.0
2016-08-31 13:45:00,9.08,9.09,9.07,9.08,185114.0,3.5095,3.5133,3.5056,3.5095,185114.0
2016-08-31 13:50:00,9.08,9.09,9.07,9.08,394388.0,3.5095,3.5133,3.5056,3.5095,394388.0
2016-08-31 13:55:00,9.08,9.09,9.07,9.07,267549.0,3.5095,3.5133,3.5056,3.5056,267549.0
2016-08-31 14:00:00,9.07,9.1,9.07,9.1,165963.0,3.5056,3.5172,3.5056,3.5172,165963.0
2016-08-31 14:05:00,9.1,9.14,9.1,9.12,417791.0,3.5172,3.5327,3.5172,3.5249,417791.0
2016-08-31 14:10:00,9.12,9.13,9.09,9.12,101388.0,3.5249,3.5288,3.5133,3.5249,101388.0
2016-08-31 14:15:00,9.12,9.12,9.09,9.1,165657.0,3.5249,3.5249,3.5133,3.5172,165657.0
2016-08-31 14:20:00,9.1,9.12,9.1,9.11,121735.0,3.5172,3.5249,3.5172,3.5211,121735.0
2016-08-31 14:25:00,9.12,9.12,9.1,9.12,92344.0,3.5249,3.5249,3.5172,3.5249,92344.0
2016-08-31 14:30:00,9.12,9.12,9.1,9.1,76647.0,3.5249,3.5249,3.5172,3.5172,76647.0
2016-08-31 14:35:00,9.11,9.11,9.09,9.09,61213.0,3.5211,3.5211,3.5133,3.5133,61213.0
2016-08-31 14:40:00,9.09,9.09,9.07,9.08,196752.0,3.5133,3.5133,3.5056,3.5095,196752.0
2016-08-31 14:45:00,9.07,9.08,9.04,9.05,605938.0,3.5056,3.5095,3.494,3.4979,605938.0
2016-08-31 14:50:00,9.05,9.06,9.04,9.05,318687.0,3.4979,3.5017,3.494,3.4979,318687.0
2016-08-31 14:55:00,9.05,9.06,9.03,9.03,150710.0,3.4979,3.5017,3.4902,3.4902,150710.0
2016-08-31 15:00:00,9.03,9.06,9.03,9.05,184611.0,3.4902,3.5017,3.4902,3.4979,184611.0
2016-08-31 15:05:00,9.05,9.07,9.05,9.07,136558.0,3.4979,3.5056,3.4979,3.5056,136558.0
2016-08-31 15:10:00,9.07,9.07,9.06,9.07,79087.0,3.5056,3.5056,3.5017,3.5056,79087.0
2016-08-31 15:15:00,9.07,9.07,9.06,9.06,57206.0,3.5056,3.5056,3.5017,3.5017,57206.0
2016-08-31 15:20:00,9.07,9.07,9.05,9.05,215871.0,3.5056,3.5056,3.4979,3.4979,215871.0
2016-08-31 15:25:00,9.05,9.07,9.04,9.07,311787.0,3.4979,3.5056,3.494,3.5056,311787.0
2016-08-31 15:30:00,9.07,9.09,9.06,9.09,397606.0,3.5056,3.5133,3.5017,3.5133,397606.0
2016-08-31 15:35:00,9.09,9.1,9.08,9.1,237607.0,3.5133,3.5172,3.5095,3.5172,237607.0
2016-08-31 15:40:00,9.1,9.14,9.09,9.13,752918.0,3.5172,3.5327,3.5133,3.5288,752918.0
2016-08-31 15:45:00,9.13,9.14,9.12,9.13,661248.0,3.5288,3.5327,3.5249,3.5288,661248.0
2016-08-31 15:50:00,9.13,9.14,9.12,9.13,719456.0,3.5288,3.5327,3.5249,3.5288,719456.0
2016-08-31 15:55:00,9.13,9.14,9.12,9.13,1114372.0,3.5288,3.5327,3.5249,3.5288,1114372.0
2016-09-01 09:30:00,9.16,9.2,9.15,9.17,751057.0,3.5404,3.5559,3.5365,3.5443,751057.0
2016-09-01 09:35:00,9.16,9.18,9.07,9.07,558282.0,3.5404,3.5481,3.5056,3.5056,558282.0
2016-09-01 09:40:00,9.07,9.07,9.01,9.05,343036.0,3.5056,3.5056,3.4824,3.4979,343036.0
2016-09-01 09:45:00,9.05,9.05,9.02,9.05,223590.0,3.4979,3.4979,3.4863,3.4979,223590.0
2016-09-01 09:50:00,9.05,9.05,8.97,8.99,791966.0,3.4979,3.4979,3.467,3.4747,791966.0
2016-09-01 09:55:00,9.0,9.07,8.99,9.06,400549.0,3.4786,3.5056,3.4747,3.5017,400549.0
2016-09-01 10:00:00,9.06,9.16,9.05,9.14,614980.0,3.5017,3.5404,3.4979,3.5327,614980.0
2016-09-01 10:05:00,9.14,9.19,9.1,9.17,483261.0,3.5327,3.552,3.5172,3.5443,483261.0
2016-09-01 10:10:00,9.18,9.2,9.15,9.17,450208.0,3.5481,3.5559,3.5365,3.5443,450208.0
2016-09-01 10:15:00,9.16,9.17,9.09,9.09,218155.0,3.5404,3.5443,3.5133,3.5133,218155.0
2016-09-01 10:20:00,9.09,9.15,9.06,9.13,376114.0,3.5133,3.5365,3.5017,3.5288,376114.0
2016-09-01 10:25:00,9.13,9.14,9.06,9.07,264273.0,3.5288,3.5327,3.5017,3.5056,264273.0
2016-09-01 10:30:00,9.07,9.11,9.04,9.1,253332.0,3.5056,3.5211,3.494,3.5172,253332.0
2016-09-01 10:35:00,9.1,9.11,9.06,9.06,371454.0,3.5172,3.5211,3.5017,3.5017,371454.0
2016-09-01 10:40:00,9.06,9.09,9.05,9.08,186036.0,3.5017,3.5133,3.4979,3.5095,186036.0
2016-09-01 10:45:00,9.07,9.09,9.04,9.04,406083.0,3.5056,3.5133,3.494,3.494,406083.0
2016-09-01 10:50:00,9.04,9.09,9.02,9.08,253784.0,3.494,3.5133,3.4863,3.5095,253784.0
2016-09-01 10:55:00,9.08,9.09,9.04,9.05,178781.0,3.5095,3.5133,3.494,3.4979,178781.0
2016-09-01 11:00:00,9.05,9.07,9.02,9.07,243393.0,3.4979,3.5056,3.4863,3.5056,243393.0
2016-09-01 11:05:00,9.07,9.08,9.06,9.06,85596.0,3.5056,3.5095,3.5017,3.5017,85596.0
2016-09-01 11:10:00,9.06,9.11,9.06,9.1,226352.0,3.5017,3.5211,3.5017,3.5172,226352.0
2016-09-01 11:15:00,9.09,9.12,9.09,9.11,186126.0,3.5133,3.5249,3.5133,3.5211,186126.0
2016-09-01 11:20:00,9.11,9.12,9.09,9.11,242254.0,3.5211,3.5249,3.5133,3.5211,242254.0
2016-09-01 11:25:00,9.12,9.18,9.12,9.16,717718.0,3.5249,3.5481,3.5249,3.5404,717718.0
2016-09-01 11:30:00,9.16,9.18,9.15,9.17,295139.0,3.5404,3.5481,3.5365,3.5443,295139.0
2016-09-01 11:35:00,9.18,9.18,9.15,9.15,189228.0,3.5481,3.5481,3.5365,3.5365,189228.0
2016-09-01 11:40:00,9.16,9.16,9.14,9.14,96704.0,3.5404,3.5404,3.5327,3.5327,96704.0
2016-09-01 11:45:00,9.14,9.15,9.12,9.13,95448.0,3.5327,3.5365,3.5249,3.5288,95448.0
2016-09-01 11:50:00,9.12,9.16,9.11,9.16,151560.0,3.5249,3.5404,3.5211,3.5404,151560.0
2016-09-01 11:55:00,9.16,9.16,9.14,9.16,155870.0,3.5404,3.5404,3.5327,3.5404,155870.0
2016-09-01 12:00:00,9.16,9.19,9.15,9.18,231782.0,3.5404,3.552,3.5365,3.5481,231782.0
2016-09-01 12:05:00,9.18,9.19,9.18,9.19,77008.0,3.5481,3.552,3.5481,3.552,77008.0
2016-09-01 12:10:00,9.19,9.22,9.17,9.22,372897.0,3.552,3.5636,3.5443,3.5636,372897.0
2016-09-01 12:15:00,9.22,9.23,9.2,9.2,236141.0,3.5636,3.5675,3.5559,3.5559,236141.0
2016-09-01 12:20:00,9.21,9.24,9.2,9.23,91718.0,3.5597,3.5713,3.5559,3.5675,91718.0
2016-09-01 12:25:00,9.24,9.24,9.21,9.22,205261.0,3.5713,3.5713,3.5597,3.5636,205261.0
2016-09-01 12:30:00,9.22,9.24,9.21,9.23,228162.0,3.5636,3.5713,3.5597,3.5675,228162.0
2016-09-01 12:35:00,9.23,9.24,9.2,9.22,156052.0,3.5675,3.5713,3.5559,3.5636,156052.0
2016-09-01 12:40:00,9.21,9.22,9.21,9.21,119407.0,3.5597,3.5636,3.5597,3.5597,119407.0
2016-09-01 12:45:00,9.21,9.23,9.21,9.23,224545.0,3.5597,3.5675,3.5597,3.5675,224545.0
2016-09-01 12:50:00,9.23,9.25,9.23,9.25,139965.0,3.5675,3.5752,3.5675,3.5752,139965.0
2016-09-01 12:55:00,9.25,9.25,9.23,9.24,44100.0,3.5752,3.5752,3.5675,3.5713,44100.0
2016-09-01 13:00:00,9.24,9.25,9.23,9.24,32744.0,3.5713,3.5752,3.5675,3.5713,32744.0
2016-09-01 13:05:00,9.24,9.25,9.23,9.25,100527.0,3.5713,3.5752,3.5675,3.5752,100527.0
2016-09-01 13:10:00,9.24,9.25,9.23,9.24,82299.0,3.5713,3.5752,3.5675,3.5713,82299.0
2016-09-01 13:15:00,9.25,9.28,9.24,9.27,201807.0,3.5752,3.5868,3.5713,3.5829,201807.0
2016-09-01 13:20:00,9.28,9.28,9.26,9.26,99549.0,3.5868,3.5868,3.5791,3.5791,99549.0
2016-09-01 13:25:00,9.27,9.28,9.26,9.27,66454.0,3.5829,3.5868,3.5791,3.5829,66454.0
2016-09-01 13:30:00,9.27,9.29,9.26,9.26,272153.0,3.5829,3.5906,3.5791,3.5791,272153.0
2016-09-01 13:35:00,9.27,9.29,9.26,9.27,281315.0,3.5829,3.5906,3.5791,3.5829,281315.0
2016-09-01 13:40:00,9.27,9.28,9.26,9.27,90605.0,3.5829,3.5868,3.5791,3.5829,90605.0
2016-09-01 13:45:00,9.27,9.27,9.25,9.26,59101.0,3.5829,3.5829,3.5752,3.5791,59101.0
2016-09-01 13:50:00,9.25,9.25,9.23,9.24,38225.0,3.5752,3.5752,3.5675,3.5713,38225.0
2016-09-01 13:55:00,9.24,9.24,9.2,9.21,107976.0,3.5713,3.5713,3.5559,3.5597,107976.0
2016-09-01 14:00:00,9.21,9.22,9.18,9.2,140250.0,3.5597,3.5636,3.5481,3.5559,140250.0
2016-09-01 14:05:00,9.2,9.22,9.19,9.22,187039.0,3.5559,3.5636,3.552,3.5636,187039.0
2016-09-01 14:10:00,9.21,9.22,9.19,9.21,78149.0,3.5597,3.5636,3.552,3.5597,78149.0
2016-09-01 14:15:00,9.2,9.24,9.2,9.22,274067.0,3.5559,3.5713,3.5559,3.5636,274067.0
2016-09-01 14:20:00,9.23,9.23,9.21,9.21,75807.0,3.5675,3.5675,3.5597,3.5597,75807.0
2016-09-01 14:25:00,9.22,9.24,9.2,9.24,116931.0,3.5636,3.5713,3.5559,3.5713,116931.0
2016-09-01 14:30:00,9.24,9.25,9.23,9.24,51516.0,3.5713,3.5752,3.5675,3.5713,51516.0
2016-09-01 14:35:00,9.24,9.24,9.22,9.23,52315.0,3.5713,3.5713,3.5636,3.5675,52315.0
2016-09-01 14:40:00,9.24,9.24,9.22,9.22,102328.0,3.5713,3.5713,3.5636,3.5636,102328.0
2016-09-01 14:45:00,9.22,9.24,9.21,9.21,97537.0,3.5636,3.5713,3.5597,3.5597,97537.0
2016-09-01 14:50:00,9.21,9.22,9.2,9.21,49483.0,3.5597,3.5636,3.5559,3.5597,49483.0
2016-09-01 14:55:00,9.21,9.21,9.19,9.21,23993.0,3.5597,3.5597,3.552,3.5597,23993.0
2016-09-01 15:00:00,9.21,9.21,9.18,9.18,185396.0,3.5597,3.5597,3.5481,3.5481,185396.0
2016-09-01 15:05:00,9.18,9.18,9.15,9.17,186179.0,3.5481,3.5481,3.5365,3.5443,186179.0
2016-09-01 15:10:00,9.17,9.18,9.17,9.18,30303.0,3.5443,3.5481,3.5443,3.5481,30303.0
2016-09-01 15:15:00,9.18,9.18,9.16,9.17,140400.0,3.5481,3.5481,3.5404,3.5443,140400.0
2016-09-01 15:20:00,9.18,9.19,9.17,9.18,96370.0,3.5481,3.552,3.5443,3.5481,96370.0
2016-09-01 15:25:00,9.17,9.18,9.16,9.17,119053.0,3.5443,3.5481,3.5404,3.5443,119053.0
2016-09-01 15:30:00,9.17,9.17,9.16,9.17,45145.0,3.5443,3.5443,3.5404,3.5443,45145.0
2016-09-01 15:35:00,9.16,9.18,9.16,9.18,123288.0,3.5404,3.5481,3.5404,3.5481,123288.0
2016-09-01 15:40:00,9.18,9.2,9.17,9.2,466074.0,3.5481,3.5559,3.5443,3.5559,466074.0
2016-09-01 15:45:00,9.2,9.2,9.19,9.2,162972.0,3.5559,3.5559,3.552,3.5559,162972.0
2016-09-01 15:50:00,9.2,9.21,9.19,9.2,294644.0,3.5559,3.5597,3.552,3.5559,294644.0
2016-09-01 15:55:00,9.2,9.23,9.19,9.22,1063716.0,3.5559,3.5675,3.552,3.5636,1063716.0
2016-09-02 09:30:00,9.46,9.58,9.46,9.52,1938063.0,3.6564,3.7027,3.6564,3.6795,1938063.0
2016-09-02 09:35:00,9.52,9.64,9.51,9.64,1723433.0,3.6795,3.7259,3.6757,3.7259,1723433.0
2016-09-02 09:40:00,9.63,9.66,9.61,9.65,1285653.0,3.7221,3.7337,3.7143,3.7298,1285653.0
2016-09-02 09:45:00,9.66,9.7,9.65,9.69,903702.0,3.7337,3.7491,3.7298,3.7452,903702.0
2016-09-02 09:50:00,9.69,9.69,9.62,9.63,815046.0,3.7452,3.7452,3.7182,3.7221,815046.0
2016-09-02 09:55:00,9.63,9.65,9.61,9.64,543208.0,3.7221,3.7298,3.7143,3.7259,543208.0
2016-09-02 10:00:00,9.64,9.69,9.63,9.67,672980.0,3.7259,3.7452,3.7221,3.7375,672980.0
2016-09-02 10:05:00,9.67,9.68,9.57,9.58,509121.0,3.7375,3.7414,3.6989,3.7027,509121.0
2016-09-02 10:10:00,9.59,9.62,9.57,9.57,646012.0,3.7066,3.7182,3.6989,3.6989,646012.0
2016-09-02 10:15:00,9.57,9.58,9.52,9.54,671728.0,3.6989,3.7027,3.6795,3.6873,671728.0
2016-09-02 10:20:00,9.54,9.59,9.53,9.57,535268.0,3.6873,3.7066,3.6834,3.6989,535268.0
2016-09-02 10:25:00,9.58,9.6,9.56,9.59,228968.0,3.7027,3.7105,3.695,3.7066,228968.0
2016-09-02 10:30:00,9.59,9.6,9.57,9.58,291659.0,3.7066,3.7105,3.6989,3.7027,291659.0
2016-09-02 10:35:00,9.58,9.59,9.54,9.56,356783.0,3.7027,3.7066,3.6873,3.695,356783.0
2016-09-02 10:40:00,9.56,9.58,9.54,9.55,237949.0,3.695,3.7027,3.6873,3.6911,237949.0
2016-09-02 10:45:00,9.55,9.58,9.54,9.56,321842.0,3.6911,3.7027,3.6873,3.695,321842.0
2016-09-02 10:50:00,9.56,9.6,9.56,9.58,364308.0,3.695,3.7105,3.695,3.7027,364308.0
2016-09-02 10:55:00,9.58,9.61,9.57,9.59,247641.0,3.7027,3.7143,3.6989,3.7066,247641.0
2016-09-02 11:00:00,9.58,9.62,9.58,9.62,314914.0,3.7027,3.7182,3.7027,3.7182,314914.0
2016-09-02 11:05:00,9.62,9.62,9.6,9.6,184138.0,3.7182,3.7182,3.7105,3.7105,184138.0
2016-09-02 11:10:00,9.61,9.61,9.56,9.58,117538.0,3.7143,3.7143,3.695,3.7027,117538.0
2016-09-02 11:15:00,9.58,9.6,9.57,9.58,163710.0,3.7027,3.7105,3.6989,3.7027,163710.0
2016-09-02 11:20:00,9.59,9.6,9.58,9.59,132644.0,3.7066,3.7105,3.7027,3.7066,132644.0
2016-09-02 11:25:00,9.59,9.61,9.57,9.6,358994.0,3.7066,3.7143,3.6989,3.7105,358994.0
2016-09-02 11:30:00,9.6,9.61,9.56,9.58,388192.0,3.7105,3.7143,3.695,3.7027,388192.0
2016-09-02 11:35:00,9.58,9.59,9.56,9.58,133149.0,3.7027,3.7066,3.695,3.7027,133149.0
2016-09-02 11:40:00,9.58,9.6,9.57,9.6,72011.0,3.7027,3.7105,3.6989,3.7105,72011.0
2016-09-02 11:45:00,9.6,9.6,9.58,9.59,142098.0,3.7105,3.7105,3.7027,3.7066,142098.0
2016-09-02 11:50:00,9.59,9.6,9.58,9.59,284391.0,3.7066,3.7105,3.7027,3.7066,284391.0
2016-09-02 11:55:00,9.59,9.6,9.57,9.59,111599.0,3.7066,3.7105,3.6989,3.7066,111599.0
2016-09-02 12:00:00,9.59,9.6,9.57,9.6,102654.0,3.7066,3.7105,3.6989,3.7105,102654.0
2016-09-02 12:05:00,9.6,9.6,9.58,9.59,98107.0,3.7105,3.7105,3.7027,3.7066,98107.0
2016-09-02 12:10:00,9.59,9.6,9.58,9.59,57795.0,3.7066,3.7105,3.7027,3.7066,57795.0
2016-09-02 12:15:00,9.59,9.6,9.55,9.55,95967.0,3.7066,3.7105,3.6911,3.6911,95967.0
2016-09-02 12:20:00,9.55,9.58,9.55,9.57,156605.0,3.6911,3.7027,3.6911,3.6989,156605.0
2016-09-02 12:25:00,9.56,9.57,9.56,9.57,60169.0,3.695,3.6989,3.695,3.6989,60169.0
2016-09-02 12:30:00,9.57,9.58,9.56,9.58,81594.0,3.6989,3.7027,3.695,3.7027,81594.0
2016-09-02 12:35:00,9.57,9.6,9.57,9.59,65154.0,3.6989,3.7105,3.6989,3.7066,65154.0
2016-09-02 12:40:00,9.58,9.59,9.56,9.58,106346.0,3.7027,3.7066,3.695,3.7027,106346.0
2016-09-02 12:45:00,9.58,9.59,9.57,9.59,56862.0,3.7027,3.7066,3.6989,3.7066,56862.0
2016-09-02 12:50:00,9.58,9.61,9.58,9.59,332758.0,3.7027,3.7143,3.7027,3.7066,332758.0
2016-09-02 12:55:00,9.59,9.59,9.57,9.58,105433.0,3.7066,3.7066,3.6989,3.7027,105433.0
2016-09-02 13:00:00,9.58,9.58,9.54,9.57,299445.0,3.7027,3.7027,3.6873,3.6989,299445.0
2016-09-02 13:05:00,9.58,9.59,9.56,9.59,79590.0,3.7027,3.7066,3.695,3.7066,79590.0
2016-09-02 13:10:00,9.58,9.6,9.57,9.58,208216.0,3.7027,3.7105,3.6989,3.7027,208216.0
2016-09-02 13:15:00,9.59,9.59,9.57,9.58,52650.0,3.7066,3.7066,3.6989,3.7027,52650.0
2016-09-02 13:20:00,9.58,9.59,9.57,9.58,62083.0,3.7027,3.7066,3.6989,3.7027,62083.0
2016-09-02 13:25:00,9.58,9.59,9.57,9.58,73412.0,3.7027,3.7066,3.6989,3.7027,73412.0
2016-09-02 13:30:00,9.58,9.59,9.56,9.57,91734.0,3.7027,3.7066,3.695,3.6989,91734.0
2016-09-02 13:35:00,9.57,9.59,9.55,9.57,106504.0,3.6989,3.7066,3.6911,3.6989,106504.0
2016-09-02 13:40:00,9.57,9.57,9.55,9.56,52352.0,3.6989,3.6989,3.6911,3.695,52352.0
2016-09-02 13:45:00,9.57,9.58,9.56,9.58,60673.0,3.6989,3.7027,3.695,3.7027,60673.0
2016-09-02 13:50:00,9.58,9.59,9.57,9.59,81110.0,3.7027,3.7066,3.6989,3.7066,81110.0
2016-09-02 13:55:00,9.58,9.59,9.57,9.59,376157.0,3.7027,3.7066,3.6989,3.7066,376157.0
2016-09-02 14:00:00,9.58,9.6,9.58,9.6,109034.0,3.7027,3.7105,3.7027,3.7105,109034.0
2016-09-02 14:05:00,9.59,9.61,9.59,9.61,62344.0,3.7066,3.7143,3.7066,3.7143,62344.0
2016-09-02 14:10:00,9.61,9.61,9.58,9.59,146766.0,3.7143,3.7143,3.7027,3.7066,146766.0
2016-09-02 14:15:00,9.58,9.62,9.58,9.62,143955.0,3.7027,3.7182,3.7027,3.7182,143955.0
2016-09-02 14:20:00,9.62,9.63,9.61,9.62,141316.0,3.7182,3.7221,3.7143,3.7182,141316.0
2016-09-02 14:25:00,9.63,9.64,9.61,9.62,154173.0,3.7221,3.7259,3.7143,3.7182,154173.0
2016-09-02 14:30:00,9.62,9.62,9.6,9.6,88648.0,3.7182,3.7182,3.7105,3.7105,88648.0
2016-09-02 14:35:00,9.6,9.61,9.58,9.6,102458.0,3.7105,3.7143,3.7027,3.7105,102458.0
2016-09-02 14:40:00,9.6,9.61,9.59,9.61,65617.0,3.7105,3.7143,3.7066,3.7143,65617.0
2016-09-02 14:45:00,9.61,9.61,9.6,9.61,21959.0,3.7143,3.7143,3.7105,3.7143,21959.0
2016-09-02 14:50:00,9.61,9.61,9.6,9.61,35649.0,3.7143,3.7143,3.7105,3.7143,35649.0
2016-09-02 14:55:00,9.61,9.61,9.6,9.61,27077.0,3.7143,3.7143,3.7105,3.7143,27077.0
2016-09-02 15:00:00,9.61,9.62,9.6,9.62,65022.0,3.7143,3.7182,3.7105,3.7182,65022.0
2016-09-02 15:05:00,9.62,9.62,9.61,9.62,53038.0,3.7182,3.7182,3.7143,3.7182,53038.0
2016-09-02 15:10:00,9.62,9.62,9.6,9.61,217379.0,3.7182,3.7182,3.7105,3.7143,217379.0
2016-09-02 15:15:00,9.61,9.61,9.6,9.61,525064.0,3.7143,3.7143,3.7105,3.7143,525064.0
2016-09-02 15:20:00,9.61,9.61,9.58,9.59,476645.0,3.7143,3.7143,3.7027,3.7066,476645.0
2016-09-02 15:25:00,9.59,9.6,9.57,9.58,267166.0,3.7066,3.7105,3.6989,3.7027,267166.0
2016-09-02 15:30:00,9.58,9.59,9.57,9.59,249806.0,3.7027,3.7066,3.6989,3.7066,249806.0
2016-09-02 15:35:00,9.59,9.59,9.58,9.59,87077.0,3.7066,3.7066,3.7027,3.7066,87077.0
2016-09-02 15:40:00,9.59,9.6,9.58,9.59,336235.0,3.7066,3.7105,3.7027,3.7066,336235.0
2016-09-02 15:45:00,9.59,9.59,9.58,9.58,473720.0,3.7066,3.7066,3.7027,3.7027,473720.0
2016-09-02 15:50:00,9.58,9.59,9.58,9.59,274549.0,3.7027,3.7066,3.7027,3.7066,274549.0
2016-09-02 15:55:00,9.59,9.59,9.58,9.58,693034.0,3.7066,3.7066,3.7027,3.7027,693034.0
2016-09-06 09:30:00,9.7,9.76,9.69,9.73,778334.0,3.7491,3.7723,3.7452,3.7607,778334.0
2016-09-06 09:35:00,9.74,9.78,9.68,9.72,1452260.0,3.7646,3.78,3.7414,3.7568,1452260.0
2016-09-06 09:40:00,9.73,9.74,9.7,9.71,637438.0,3.7607,3.7646,3.7491,3.753,637438.0
2016-09-06 09:45:00,9.71,9.74,9.7,9.72,566090.0,3.753,3.7646,3.7491,3.7568,566090.0
2016-09-06 09:50:00,9.72,9.73,9.69,9.7,535807.0,3.7568,3.7607,3.7452,3.7491,535807.0
2016-09-06 09:55:00,9.7,9.7,9.63,9.65,1353839.0,3.7491,3.7491,3.7221,3.7298,1353839.0
2016-09-06 10:00:00,9.65,9.74,9.64,9.73,518844.0,3.7298,3.7646,3.7259,3.7607,518844.0
2016-09-06 10:05:00,9.74,9.74,9.67,9.68,378195.0,3.7646,3.7646,3.7375,3.7414,378195.0
2016-09-06 10:10:00,9.69,9.72,9.68,9.7,546451.0,3.7452,3.7568,3.7414,3.7491,546451.0
2016-09-06 10:15:00,9.71,9.73,9.68,9.7,200359.0,3.753,3.7607,3.7414,3.7491,200359.0
2016-09-06 10:20:00,9.7,9.73,9.69,9.72,153368.0,3.7491,3.7607,3.7452,3.7568,153368.0
2016-09-06 10:25:00,9.71,9.78,9.7,9.76,692035.0,3.753,3.78,3.7491,3.7723,692035.0
2016-09-06 10:30:00,9.76,9.81,9.75,9.79,536149.0,3.7723,3.7916,3.7684,3.7839,536149.0
2016-09-06 10:35:00,9.79,9.79,9.76,9.77,131450.0,3.7839,3.7839,3.7723,3.7762,131450.0
2016-09-06 10:40:00,9.77,9.77,9.74,9.75,137073.0,3.7762,3.7762,3.7646,3.7684,137073.0
2016-09-06 10:45:00,9.76,9.78,9.74,9.76,223357.0,3.7723,3.78,3.7646,3.7723,223357.0
2016-09-06 10:50:00,9.75,9.78,9.75,9.76,145794.0,3.7684,3.78,3.7684,3.7723,145794.0
2016-09-06 10:55:00,9.76,9.78,9.75,9.77,242913.0,3.7723,3.78,3.7684,3.7762,242913.0
2016-09-06 11:00:00,9.76,9.79,9.76,9.78,277647.0,3.7723,3.7839,3.7723,3.78,277647.0
2016-09-06 11:05:00,9.78,9.78,9.72,9.73,196508.0,3.78,3.78,3.7568,3.7607,196508.0
2016-09-06 11:10:00,9.72,9.76,9.72,9.76,138291.0,3.7568,3.7723,3.7568,3.7723,138291.0
2016-09-06 11:15:00,9.76,9.76,9.72,9.73,587771.0,3.7723,3.7723,3.7568,3.7607,587771.0
2016-09-06 11:20:00,9.73,9.74,9.69,9.71,665863.0,3.7607,3.7646,3.7452,3.753,665863.0
2016-09-06 11:25:00,9.71,9.74,9.7,9.71,804818.0,3.753,3.7646,3.7491,3.753,804818.0
2016-09-06 11:30:00,9.71,9.74,9.71,9.72,717190.0,3.753,3.7646,3.753,3.7568,717190.0
2016-09-06 11:35:00,9.72,9.73,9.7,9.71,438418.0,3.7568,3.7607,3.7491,3.753,438418.0
2016-09-06 11:40:00,9.71,9.72,9.69,9.69,154571.0,3.753,3.7568,3.7452,3.7452,154571.0
2016-09-06 11:45:00,9.7,9.74,9.69,9.72,165515.0,3.7491,3.7646,3.7452,3.7568,165515.0
2016-09-06 11:50:00,9.72,9.76,9.72,9.75,116778.0,3.7568,3.7723,3.7568,3.7684,116778.0
2016-09-06 11:55:00,9.75,9.76,9.74,9.76,276026.0,3.7684,3.7723,3.7646,3.7723,276026.0
2016-09-06 12:00:00,9.76,9.78,9.75,9.77,310396.0,3.7723,3.78,3.7684,3.7762,310396.0
2016-09-06 12:05:00,9.76,9.82,9.76,9.82,412281.0,3.7723,3.7955,3.7723,3.7955,412281.0
2016-09-06 12:10:00,9.82,9.84,9.81,9.83,508350.0,3.7955,3.8032,3.7916,3.7994,508350.0
2016-09-06 12:15:00,9.83,9.84,9.82,9.83,114125.0,3.7994,3.8032,3.7955,3.7994,114125.0
2016-09-06 12:20:00,9.83,9.84,9.81,9.82,117278.0,3.7994,3.8032,3.7916,3.7955,117278.0
2016-09-06 12:25:00,9.82,9.82,9.79,9.81,230810.0,3.7955,3.7955,3.7839,3.7916,230810.0
2016-09-06 12:30:00,9.82,9.87,9.81,9.85,397854.0,3.7955,3.8148,3.7916,3.8071,397854.0
2016-09-06 12:35:00,9.86,9.87,9.84,9.84,210126.0,3.811,3.8148,3.8032,3.8032,210126.0
2016-09-06 12:40:00,9.85,9.86,9.84,9.84,101133.0,3.8071,3.811,3.8032,3.8032,101133.0
2016-09-06 12:45:00,9.85,9.86,9.83,9.85,292732.0,3.8071,3.811,3.7994,3.8071,292732.0
2016-09-06 12:50:00,9.85,9.86,9.83,9.85,106443.0,3.8071,3.811,3.7994,3.8071,106443.0
2016-09-06 12:55:00,9.85,9.86,9.84,9.85,81830.0,3.8071,3.811,3.8032,3.8071,81830.0
2016-09-06 13:00:00,9.85,9.85,9.82,9.83,56427.0,3.8071,3.8071,3.7955,3.7994,56427.0
2016-09-06 13:05:00,9.83,9.84,9.82,9.84,141375.0,3.7994,3.8032,3.7955,3.8032,141375.0
2016-09-06 13:10:00,9.83,9.84,9.81,9.83,84888.0,3.7994,3.8032,3.7916,3.7994,84888.0
2016-09-06 13:15:00,9.84,9.85,9.83,9.85,59811.0,3.8032,3.8071,3.7994,3.8071,59811.0
2016-09-06 13:20:00,9.85,9.86,9.84,9.85,76867.0,3.8071,3.811,3.8032,3.8071,76867.0
2016-09-06 13:25:00,9.86,9.87,9.85,9.85,45577.0,3.811,3.8148,3.8071,3.8071,45577.0
2016-09-06 13:30:00,9.86,9.86,9.83,9.83,120278.0,3.811,3.811,3.7994,3.7994,120278.0
2016-09-06 13:35:00,9.83,9.83,9.81,9.83,188322.0,3.7994,3.7994,3.7916,3.7994,188322.0
2016-09-06 13:40:00,9.83,9.85,9.82,9.85,71110.0,3.7994,3.8071,3.7955,3.8071,71110.0
2016-09-06 13:45:00,9.85,9.87,9.84,9.87,208814.0,3.8071,3.8148,3.8032,3.8148,208814.0
2016-09-06 13:50:00,9.87,9.87,9.85,9.87,42910.0,3.8148,3.8148,3.8071,3.8148,42910.0
2016-09-06 13:55:00,9.87,9.88,9.86,9.87,57059.0,3.8148,3.8187,3.811,3.8148,57059.0
2016-09-06 14:00:00,9.88,9.88,9.85,9.86,116617.0,3.8187,3.8187,3.8071,3.811,116617.0
2016-09-06 14:05:00,9.86,9.88,9.85,9.87,70181.0,3.811,3.8187,3.8071,3.8148,70181.0
2016-09-06 14:10:00,9.87,9.88,9.86,9.88,68077.0,3.8148,3.8187,3.811,3.8187,68077.0
2016-09-06 14:15:00,9.88,9.89,9.87,9.89,158623.0,3.8187,3.8225,3.8148,3.8225,158623.0
2016-09-06 14:20:00,9.89,9.92,9.88,9.92,519119.0,3.8225,3.8341,3.8187,3.8341,519119.0
2016-09-06 14:25:00,9.91,9.93,9.89,9.92,353539.0,3.8303,3.838,3.8225,3.8341,353539.0
2016-09-06 14:30:00,9.92,9.92,9.91,9.92,39440.0,3.8341,3.8341,3.8303,3.8341,39440.0
2016-09-06 14:35:00,9.92,9.92,9.9,9.91,106115.0,3.8341,3.8341,3.8264,3.8303,106115.0
2016-09-06 14:40:00,9.9,9.91,9.87,9.89,205534.0,3.8264,3.8303,3.8148,3.8225,205534.0
2016-09-06 14:45:00,9.88,9.91,9.88,9.9,279224.0,3.8187,3.8303,3.8187,3.8264,279224.0
2016-09-06 14:50:00,9.9,9.92,9.9,9.92,132493.0,3.8264,3.8341,3.8264,3.8341,132493.0
2016-09-06 14:55:00,9.91,9.92,9.91,9.92,66091.0,3.8303,3.8341,3.8303,3.8341,66091.0
2016-09-06 15:00:00,9.92,9.93,9.91,9.92,105073.0,3.8341,3.838,3.8303,3.8341,105073.0
2016-09-06 15:05:00,9.93,9.94,9.92,9.94,135129.0,3.838,3.8419,3.8341,3.8419,135129.0
2016-09-06 15:10:00,9.94,9.94,9.91,9.92,325798.0,3.8419,3.8419,3.8303,3.8341,325798.0
2016-09-06 15:15:00,9.92,9.93,9.91,9.92,266857.0,3.8341,3.838,3.8303,3.8341,266857.0
2016-09-06 15:20:00,9.92,9.93,9.9,9.91,691594.0,3.8341,3.838,3.8264,3.8303,691594.0
2016-09-06 15:25:00,9.92,9.92,9.91,9.92,75372.0,3.8341,3.8341,3.8303,3.8341,75372.0
2016-09-06 15:30:00,9.92,9.92,9.91,9.92,75468.0,3.8341,3.8341,3.8303,3.8341,75468.0
2016-09-06 15:35:00,9.91,9.92,9.9,9.9,191310.0,3.8303,3.8341,3.8264,3.8264,191310.0
2016-09-06 15:40:00,9.91,9.92,9.9,9.92,303480.0,3.8303,3.8341,3.8264,3.8341,303480.0
2016-09-06 15:45:00,9.92,9.93,9.9,9.91,354755.0,3.8341,3.838,3.8264,3.8303,354755.0
2016-09-06 15:50:00,9.91,9.92,9.9,9.92,252496.0,3.8303,3.8341,3.8264,3.8341,252496.0
2016-09-06 15:55:00,9.92,9.95,9.91,9.94,1155926.0,3.8341,3.8457,3.8303,3.8419,1155926.0
2016-09-07 09:30:00,9.96,10.04,9.93,10.01,1172646.0,3.8496,3.8805,3.838,3.8689,1172646.0
2016-09-07 09:35:00,10.01,10.02,9.97,9.99,794187.0,3.8689,3.8728,3.8535,3.8612,794187.0
2016-09-07 09:40:00,9.99,10.01,9.98,9.99,300576.0,3.8612,3.8689,3.8573,3.8612,300576.0
2016-09-07 09:45:00,9.99,9.99,9.88,9.88,636171.0,3.8612,3.8612,3.8187,3.8187,636171.0
2016-09-07 09:50:00,9.88,9.88,9.81,9.82,689256.0,3.8187,3.8187,3.7916,3.7955,689256.0
2016-09-07 09:55:00,9.82,9.89,9.82,9.88,269748.0,3.7955,3.8225,3.7955,3.8187,269748.0
2016-09-07 10:00:00,9.88,9.9,9.84,9.89,329300.0,3.8187,3.8264,3.8032,3.8225,329300.0
2016-09-07 10:05:00,9.89,9.91,9.85,9.88,342553.0,3.8225,3.8303,3.8071,3.8187,342553.0
2016-09-07 10:10:00,9.88,9.91,9.88,9.89,177290.0,3.8187,3.8303,3.8187,3.8225,177290.0
2016-09-07 10:15:00,9.9,9.91,9.88,9.91,344078.0,3.8264,3.8303,3.8187,3.8303,344078.0
2016-09-07 10:20:00,9.9,9.92,9.89,9.9,294531.0,3.8264,3.8341,3.8225,3.8264,294531.0
2016-09-07 10:25:00,9.91,9.97,9.9,9.96,492515.0,3.8303,3.8535,3.8264,3.8496,492515.0
2016-09-07 10:30:00,9.96,9.97,9.91,9.91,144015.0,3.8496,3.8535,3.8303,3.8303,144015.0
2016-09-07 10:35:00,9.92,9.94,9.91,9.91,106419.0,3.8341,3.8419,3.8303,3.8303,106419.0
2016-09-07 10:40:00,9.91,9.93,9.89,9.9,575566.0,3.8303,3.838,3.8225,3.8264,575566.0
2016-09-07 10:45:00,9.9,9.92,9.86,9.87,191386.0,3.8264,3.8341,3.811,3.8148,191386.0
2016-09-07 10:50:00,9.87,9.9,9.86,9.87,229261.0,3.8148,3.8264,3.811,3.8148,229261.0
2016-09-07 10:55:00,9.87,9.88,9.84,9.85,219259.0,3.8148,3.8187,3.8032,3.8071,219259.0
2016-09-07 11:00:00,9.85,9.87,9.84,9.86,66168.0,3.8071,3.8148,3.8032,3.811,66168.0
2016-09-07 11:05:00,9.86,9.91,9.85,9.9,168396.0,3.811,3.8303,3.8071,3.8264,168396.0
2016-09-07 11:10:00,9.9,9.93,9.89,9.91,119476.0,3.8264,3.838,3.8225,3.8303,119476.0
2016-09-07 11:15:00,9.91,9.92,9.89,9.9,119712.0,3.8303,3.8341,3.8225,3.8264,119712.0
2016-09-07 11:20:00,9.9,9.93,9.9,9.91,93504.0,3.8264,3.838,3.8264,3.8303,93504.0
2016-09-07 11:25:00,9.91,9.95,9.91,9.94,177149.0,3.8303,3.8457,3.8303,3.8419,177149.0
2016-09-07 11:30:00,9.94,9.96,9.93,9.96,210675.0,3.8419,3.8496,3.838,3.8496,210675.0
2016-09-07 11:35:00,9.96,9.99,9.94,9.98,282448.0,3.8496,3.8612,3.8419,3.8573,282448.0
2016-09-07 11:40:00,9.97,9.99,9.95,9.96,352950.0,3.8535,3.8612,3.8457,3.8496,352950.0
2016-09-07 11:45:00,9.96,9.97,9.93,9.93,363122.0,3.8496,3.8535,3.838,3.838,363122.0
2016-09-07 11:50:00,9.94,9.95,9.92,9.92,96761.0,3.8419,3.8457,3.8341,3.8341,96761.0
2016-09-07 11:55:00,9.92,9.96,9.92,9.94,198113.0,3.8341,3.8496,3.8341,3.8419,198113.0
2016-09-07 12:00:00,9.94,9.96,9.93,9.95,147100.0,3.8419,3.8496,3.838,3.8457,147100.0
2016-09-07 12:05:00,9.94,9.96,9.93,9.94,98215.0,3.8419,3.8496,3.838,3.8419,98215.0
2016-09-07 12:10:00,9.94,9.95,9.92,9.95,106836.0,3.8419,3.8457,3.8341,3.8457,106836.0
2016-09-07 12:15:00,9.94,9.95,9.9,9.9,100995.0,3.8419,3.8457,3.8264,3.8264,100995.0
2016-09-07 12:20:00,9.9,9.92,9.89,9.89,115358.0,3.8264,3.8341,3.8225,3.8225,115358.0
2016-09-07 12:25:00,9.89,9.89,9.85,9.88,162543.0,3.8225,3.8225,3.8071,3.8187,162543.0
2016-09-07 12:30:00,9.88,9.89,9.87,9.88,105381.0,3.8187,3.8225,3.8148,3.8187,105381.0
2016-09-07 12:35:00,9.88,9.89,9.87,9.88,47296.0,3.8187,3.8225,3.8148,3.8187,47296.0
2016-09-07 12:40:00,9.88,9.88,9.86,9.86,215017.0,3.8187,3.8187,3.811,3.811,215017.0
2016-09-07 12:45:00,9.86,9.87,9.83,9.84,610487.0,3.811,3.8148,3.7994,3.8032,610487.0
2016-09-07 12:50:00,9.84,9.85,9.82,9.84,508485.0,3.8032,3.8071,3.7955,3.8032,508485.0
2016-09-07 12:55:00,9.84,9.85,9.81,9.83,273490.0,3.8032,3.8071,3.7916,3.7994,273490.0
2016-09-07 13:00:00,9.83,9.93,9.82,9.92,1186490.0,3.7994,3.838,3.7955,3.8341,1186490.0
2016-09-07 13:05:00,9.93,9.94,9.9,9.91,248678.0,3.838,3.8419,3.8264,3.8303,248678.0
2016-09-07 13:10:00,9.9,9.91,9.86,9.88,144643.0,3.8264,3.8303,3.811,3.8187,144643.0
2016-09-07 13:15:00,9.88,9.89,9.87,9.87,47125.0,3.8187,3.8225,3.8148,3.8148,47125.0
2016-09-07 13:20:00,9.87,9.89,9.87,9.88,66973.0,3.8148,3.8225,3.8148,3.8187,66973.0
2016-09-07 13:25:00,9.88,9.89,9.87,9.88,32327.0,3.8187,3.8225,3.8148,3.8187,32327.0
2016-09-07 13:30:00,9.88,9.89,9.87,9.88,35924.0,3.8187,3.8225,3.8148,3.8187,35924.0
2016-09-07 13:35:00,9.88,9.89,9.87,9.88,63819.0,3.8187,3.8225,3.8148,3.8187,63819.0
2016-09-07 13:40:00,9.88,9.92,9.87,9.92,146530.0,3.8187,3.8341,3.8148,3.8341,146530.0
2016-09-07 13:45:00,9.92,9.92,9.89,9.9,73762.0,3.8341,3.8341,3.8225,3.8264,73762.0
2016-09-07 13:50:00,9.9,9.91,9.89,9.9,46663.0,3.8264,3.8303,3.8225,3.8264,46663.0
2016-09-07 13:55:00,9.9,9.9,9.86,9.86,96979.0,3.8264,3.8264,3.811,3.811,96979.0
2016-09-07 14:00:00,9.86,9.88,9.85,9.86,75035.0,3.811,3.8187,3.8071,3.811,75035.0
2016-09-07 14:05:00,9.85,9.86,9.85,9.85,37780.0,3.8071,3.811,3.8071,3.8071,37780.0
2016-09-07 14:10:00,9.86,9.89,9.85,9.88,137297.0,3.811,3.8225,3.8071,3.8187,137297.0
2016-09-07 14:15:00,9.88,9.89,9.86,9.86,47801.0,3.8187,3.8225,3.811,3.811,47801.0
2016-09-07 14:20:00,9.87,9.88,9.86,9.87,43011.0,3.8148,3.8187,3.811,3.8148,43011.0
2016-09-07 14:25:00,9.87,9.89,9.87,9.88,77382.0,3.8148,3.8225,3.8148,3.8187,77382.0
2016-09-07 14:30:00,9.88,9.89,9.86,9.86,79768.0,3.8187,3.8225,3.811,3.811,79768.0
2016-09-07 14:35:00,9.86,9.87,9.86,9.87,29354.0,3.811,3.8148,3.811,3.8148,29354.0
2016-09-07 14:40:00,9.87,9.87,9.86,9.86,30000.0,3.8148,3.8148,3.811,3.811,30000.0
2016-09-07 14:45:00,9.87,9.88,9.86,9.88,62981.0,3.8148,3.8187,3.811,3.8187,62981.0
2016-09-07 14:50:00,9.88,9.89,9.86,9.87,110404.0,3.8187,3.8225,3.811,3.8148,110404.0
2016-09-07 14:55:00,9.87,9.88,9.86,9.87,53700.0,3.8148,3.8187,3.811,3.8148,53700.0
2016-09-07 15:00:00,9.86,9.88,9.86,9.88,80997.0,3.811,3.8187,3.811,3.8187,80997.0
2016-09-07 15:05:00,9.88,9.89,9.87,9.89,208439.0,3.8187,3.8225,3.8148,3.8225,208439.0
2016-09-07 15:10:00,9.88,9.89,9.88,9.88,72880.0,3.8187,3.8225,3.8187,3.8187,72880.0
2016-09-07 15:15:00,9.88,9.89,9.88,9.88,35649.0,3.8187,3.8225,3.8187,3.8187,35649.0
2016-09-07 15:20:00,9.88,9.89,9.87,9.88,73623.0,3.8187,3.8225,3.8148,3.8187,73623.0
2016-09-07 15:25:00,9.88,9.88,9.86,9.87,199866.0,3.8187,3.8187,3.811,3.8148,199866.0
2016-09-07 15:30:00,9.87,9.87,9.86,9.86,49441.0,3.8148,3.8148,3.811,3.811,49441.0
2016-09-07 15:35:00,9.86,9.89,9.86,9.88,429368.0,3.811,3.8225,3.811,3.8187,429368.0
2016-09-07 15:40:00,9.88,9.89,9.88,9.88,169806.0,3.8187,3.8225,3.8187,3.8187,169806.0
2016-09-07 15:45:00,9.88,9.89,9.88,9.88,244677.0,3.8187,3.8225,3.8187,3.8187,244677.0
2016-09-07 15:50:00,9.88,9.89,9.87,9.88,269684.0,3.8187,3.8225,3.8148,3.8187,269684.0
2016-09-07 15:55:00,9.88,9.88,9.87,9.88,698571.0,3.8187,3.8187,3.8148,3.8187,698571.0
2016-09-08 09:30:00,10.03,10.18,10.03,10.17,1371994.0,3.8767,3.9346,3.8767,3.9308,1371994.0
2016-09-08 09:35:00,10.18,10.24,10.12,10.14,836740.0,3.9346,3.9578,3.9114,3.9192,836740.0
2016-09-08 09:40:00,10.13,10.19,10.1,10.16,813677.0,3.9153,3.9385,3.9037,3.9269,813677.0
2016-09-08 09:45:00,10.16,10.16,10.1,10.1,368746.0,3.9269,3.9269,3.9037,3.9037,368746.0
2016-09-08 09:50:00,10.11,10.13,10.07,10.1,165362.0,3.9076,3.9153,3.8921,3.9037,165362.0
2016-09-08 09:55:00,10.1,10.11,10.05,10.06,411295.0,3.9037,3.9076,3.8844,3.8883,411295.0
2016-09-08 10:00:00,10.06,10.06,10.0,10.01,476368.0,3.8883,3.8883,3.8651,3.8689,476368.0
2016-09-08 10:05:00,10.01,10.02,9.92,9.93,646432.0,3.8689,3.8728,3.8341,3.838,646432.0
2016-09-08 10:10:00,9.93,9.98,9.89,9.96,462751.0,3.838,3.8573,3.8225,3.8496,462751.0
2016-09-08 10:15:00,9.96,10.02,9.94,9.95,1040183.0,3.8496,3.8728,3.8419,3.8457,1040183.0
2016-09-08 10:20:00,9.95,10.0,9.94,9.96,138973.0,3.8457,3.8651,3.8419,3.8496,138973.0
2016-09-08 10:25:00,9.96,9.97,9.92,9.93,183959.0,3.8496,3.8535,3.8341,3.838,183959.0
2016-09-08 10:30:00,9.94,10.05,9.93,10.05,473787.0,3.8419,3.8844,3.838,3.8844,473787.0
2016-09-08 10:35:00,10.05,10.07,10.03,10.06,474977.0,3.8844,3.8921,3.8767,3.8883,474977.0
2016-09-08 10:40:00,10.06,10.07,10.04,10.05,435076.0,3.8883,3.8921,3.8805,3.8844,435076.0
2016-09-08 10:45:00,10.05,10.1,10.05,10.06,614685.0,3.8844,3.9037,3.8844,3.8883,614685.0
2016-09-08 10:50:00,10.06,10.11,10.06,10.11,149489.0,3.8883,3.9076,3.8883,3.9076,149489.0
2016-09-08 10:55:00,10.1,10.12,10.09,10.1,129752.0,3.9037,3.9114,3.8999,3.9037,129752.0
2016-09-08 11:00:00,10.11,10.22,10.1,10.17,1142118.0,3.9076,3.9501,3.9037,3.9308,1142118.0
2016-09-08 11:05:00,10.17,10.21,10.16,10.2,475323.0,3.9308,3.9462,3.9269,3.9424,475323.0
2016-09-08 11:10:00,10.2,10.23,10.19,10.23,340249.0,3.9424,3.954,3.9385,3.954,340249.0
2016-09-08 11:15:00,10.23,10.23,10.15,10.16,265391.0,3.954,3.954,3.923,3.9269,265391.0
2016-09-08 11:20:00,10.16,10.18,10.14,10.14,336784.0,3.9269,3.9346,3.9192,3.9192,336784.0
2016-09-08 11:25:00,10.14,10.16,10.13,10.13,158060.0,3.9192,3.9269,3.9153,3.9153,158060.0
2016-09-08 11:30:00,10.14,10.16,10.13,10.15,200442.0,3.9192,3.9269,3.9153,3.923,200442.0
2016-09-08 11:35:00,10.15,10.15,10.11,10.13,174397.0,3.923,3.923,3.9076,3.9153,174397.0
2016-09-08 11:40:00,10.13,10.14,10.11,10.12,268809.0,3.9153,3.9192,3.9076,3.9114,268809.0
2016-09-08 11:45:00,10.12,10.14,10.12,10.12,316397.0,3.9114,3.9192,3.9114,3.9114,316397.0
2016-09-08 11:50:00,10.12,10.14,10.1,10.13,213423.0,3.9114,3.9192,3.9037,3.9153,213423.0
2016-09-08 11:55:00,10.14,10.14,10.12,10.13,124756.0,3.9192,3.9192,3.9114,3.9153,124756.0
2016-09-08 12:00:00,10.13,10.15,10.13,10.13,287287.0,3.9153,3.923,3.9153,3.9153,287287.0
2016-09-08 12:05:00,10.13,10.14,10.12,10.12,181649.0,3.9153,3.9192,3.9114,3.9114,181649.0
2016-09-08 12:10:00,10.13,10.15,10.12,10.14,171644.0,3.9153,3.923,3.9114,3.9192,171644.0
2016-09-08 12:15:00,10.13,10.14,10.12,10.13,939768.0,3.9153,3.9192,3.9114,3.9153,939768.0
2016-09-08 12:20:00,10.13,10.14,10.12,10.13,272013.0,3.9153,3.9192,3.9114,3.9153,272013.0
2016-09-08 12:25:00,10.13,10.14,10.12,10.13,282744.0,3.9153,3.9192,3.9114,3.9153,282744.0
2016-09-08 12:30:00,10.13,10.15,10.1,10.15,319348.0,3.9153,3.923,3.9037,3.923,319348.0
2016-09-08 12:35:00,10.15,10.17,10.13,10.17,306076.0,3.923,3.9308,3.9153,3.9308,306076.0
2016-09-08 12:40:00,10.17,10.18,10.15,10.16,220367.0,3.9308,3.9346,3.923,3.9269,220367.0
2016-09-08 12:45:00,10.16,10.17,10.15,10.17,73284.0,3.9269,3.9308,3.923,3.9308,73284.0
2016-09-08 12:50:00,10.16,10.2,10.16,10.2,118786.0,3.9269,3.9424,3.9269,3.9424,118786.0
2016-09-08 12:55:00,10.2,10.21,10.18,10.2,159467.0,3.9424,3.9462,3.9346,3.9424,159467.0
2016-09-08 13:00:00,10.19,10.21,10.18,10.21,188029.0,3.9385,3.9462,3.9346,3.9462,188029.0
2016-09-08 13:05:00,10.21,10.22,10.2,10.22,346462.0,3.9462,3.9501,3.9424,3.9501,346462.0
2016-09-08 13:10:00,10.22,10.23,10.19,10.21,258934.0,3.9501,3.954,3.9385,3.9462,258934.0
2016-09-08 13:15:00,10.21,10.21,10.19,10.21,81665.0,3.9462,3.9462,3.9385,3.9462,81665.0
2016-09-08 13:20:00,10.21,10.22,10.2,10.2,127451.0,3.9462,3.9501,3.9424,3.9424,127451.0
2016-09-08 13:25:00,10.2,10.22,10.2,10.21,105545.0,3.9424,3.9501,3.9424,3.9462,105545.0
2016-09-08 13:30:00,10.2,10.22,10.2,10.21,31487.0,3.9424,3.9501,3.9424,3.9462,31487.0
2016-09-08 13:35:00,10.21,10.22,10.2,10.21,173556.0,3.9462,3.9501,3.9424,3.9462,173556.0
2016-09-08 13:40:00,10.2,10.22,10.2,10.21,126140.0,3.9424,3.9501,3.9424,3.9462,126140.0
2016-09-08 13:45:00,10.22,10.22,10.2,10.21,77961.0,3.9501,3.9501,3.9424,3.9462,77961.0
2016-09-08 13:50:00,10.21,10.23,10.19,10.22,178019.0,3.9462,3.954,3.9385,3.9501,178019.0
2016-09-08 13:55:00,10.22,10.22,10.2,10.21,172101.0,3.9501,3.9501,3.9424,3.9462,172101.0
2016-09-08 14:00:00,10.21,10.22,10.19,10.19,92972.0,3.9462,3.9501,3.9385,3.9385,92972.0
2016-09-08 14:05:00,10.2,10.2,10.19,10.19,114514.0,3.9424,3.9424,3.9385,3.9385,114514.0
2016-09-08 14:10:00,10.2,10.21,10.18,10.21,275063.0,3.9424,3.9462,3.9346,3.9462,275063.0
2016-09-08 14:15:00,10.2,10.21,10.19,10.21,116577.0,3.9424,3.9462,3.9385,3.9462,116577.0
2016-09-08 14:20:00,10.21,10.23,10.2,10.23,154027.0,3.9462,3.954,3.9424,3.954,154027.0
2016-09-08 14:25:00,10.22,10.23,10.2,10.21,133648.0,3.9501,3.954,3.9424,3.9462,133648.0
2016-09-08 14:30:00,10.21,10.23,10.2,10.23,122269.0,3.9462,3.954,3.9424,3.954,122269.0
2016-09-08 14:35:00,10.22,10.23,10.21,10.22,107841.0,3.9501,3.954,3.9462,3.9501,107841.0
2016-09-08 14:40:00,10.22,10.24,10.22,10.22,128237.0,3.9501,3.9578,3.9501,3.9501,128237.0
2016-09-08 14:45:00,10.22,10.24,10.22,10.22,100118.0,3.9501,3.9578,3.9501,3.9501,100118.0
2016-09-08 14:50:00,10.22,10.23,10.2,10.22,181886.0,3.9501,3.954,3.9424,3.9501,181886.0
2016-09-08 14:55:00,10.21,10.23,10.21,10.22,70958.0,3.9462,3.954,3.9462,3.9501,70958.0
2016-09-08 15:00:00,10.22,10.23,10.21,10.22,90202.0,3.9501,3.954,3.9462,3.9501,90202.0
2016-09-08 15:05:00,10.21,10.22,10.2,10.21,161884.0,3.9462,3.9501,3.9424,3.9462,161884.0
2016-09-08 15:10:00,10.2,10.21,10.2,10.21,50068.0,3.9424,3.9462,3.9424,3.9462,50068.0
2016-09-08 15:15:00,10.21,10.22,10.2,10.21,159300.0,3.9462,3.9501,3.9424,3.9462,159300.0
2016-09-08 15:20:00,10.21,10.22,10.2,10.21,310615.0,3.9462,3.9501,3.9424,3.9462,310615.0
2016-09-08 15:25:00,10.21,10.22,10.21,10.21,98178.0,3.9462,3.9501,3.9462,3.9462,98178.0
2016-09-08 15:30:00,10.21,10.22,10.19,10.19,332887.0,3.9462,3.9501,3.9385,3.9385,332887.0
2016-09-08 15:35:00,10.19,10.2,10.19,10.2,87678.0,3.9385,3.9424,3.9385,3.9424,87678.0
2016-09-08 15:40:00,10.2,10.2,10.19,10.2,219441.0,3.9424,3.9424,3.9385,3.9424,219441.0
2016-09-08 15:45:00,10.19,10.2,10.18,10.19,523839.0,3.9385,3.9424,3.9346,3.9385,523839.0
2016-09-08 15:50:00,10.18,10.2,10.17,10.17,574642.0,3.9346,3.9424,3.9308,3.9308,574642.0
2016-09-08 15:55:00,10.18,10.19,10.17,10.17,899401.0,3.9346,3.9385,3.9308,3.9308,899401.0
2016-09-09 09:30:00,9.86,9.88,9.8,9.85,1331066.0,3.811,3.8187,3.7878,3.8071,1331066.0
2016-09-09 09:35:00,9.85,9.9,9.8,9.81,1325963.0,3.8071,3.8264,3.7878,3.7916,1325963.0
2016-09-09 09:40:00,9.81,9.85,9.76,9.84,757312.0,3.7916,3.8071,3.7723,3.8032,757312.0
2016-09-09 09:45:00,9.84,9.84,9.78,9.78,584158.0,3.8032,3.8032,3.78,3.78,584158.0
2016-09-09 09:50:00,9.79,9.8,9.74,9.74,652505.0,3.7839,3.7878,3.7646,3.7646,652505.0
2016-09-09 09:55:00,9.74,9.75,9.7,9.75,662259.0,3.7646,3.7684,3.7491,3.7684,662259.0
2016-09-09 10:00:00,9.75,9.77,9.73,9.77,425286.0,3.7684,3.7762,3.7607,3.7762,425286.0
2016-09-09 10:05:00,9.77,9.77,9.73,9.74,217537.0,3.7762,3.7762,3.7607,3.7646,217537.0
2016-09-09 10:10:00,9.74,9.77,9.7,9.77,300885.0,3.7646,3.7762,3.7491,3.7762,300885.0
2016-09-09 10:15:00,9.77,9.81,9.76,9.77,460493.0,3.7762,3.7916,3.7723,3.7762,460493.0
2016-09-09 10:20:00,9.77,9.77,9.72,9.74,335360.0,3.7762,3.7762,3.7568,3.7646,335360.0
2016-09-09 10:25:00,9.74,9.76,9.71,9.76,268841.0,3.7646,3.7723,3.753,3.7723,268841.0
2016-09-09 10:30:00,9.75,9.75,9.72,9.74,273557.0,3.7684,3.7684,3.7568,3.7646,273557.0
2016-09-09 10:35:00,9.73,9.74,9.67,9.69,621739.0,3.7607,3.7646,3.7375,3.7452,621739.0
2016-09-09 10:40:00,9.7,9.71,9.69,9.71,271557.0,3.7491,3.753,3.7452,3.753,271557.0
2016-09-09 10:45:00,9.71,9.72,9.69,9.71,391927.0,3.753,3.7568,3.7452,3.753,391927.0
2016-09-09 10:50:00,9.71,9.72,9.69,9.71,132018.0,3.753,3.7568,3.7452,3.753,132018.0
2016-09-09 10:55:00,9.71,9.77,9.7,9.76,273788.0,3.753,3.7762,3.7491,3.7723,273788.0
2016-09-09 11:00:00,9.77,9.77,9.74,9.76,209545.0,3.7762,3.7762,3.7646,3.7723,209545.0
2016-09-09 11:05:00,9.76,9.78,9.75,9.77,252087.0,3.7723,3.78,3.7684,3.7762,252087.0
2016-09-09 11:10:00,9.76,9.77,9.72,9.72,238854.0,3.7723,3.7762,3.7568,3.7568,238854.0
2016-09-09 11:15:00,9.72,9.73,9.7,9.71,256158.0,3.7568,3.7607,3.7491,3.753,256158.0
2016-09-09 11:20:00,9.71,9.72,9.67,9.68,160128.0,3.753,3.7568,3.7375,3.7414,160128.0
2016-09-09 11:25:00,9.68,9.7,9.67,9.7,260477.0,3.7414,3.7491,3.7375,3.7491,260477.0
2016-09-09 11:30:00,9.7,9.7,9.68,9.68,196817.0,3.7491,3.7491,3.7414,3.7414,196817.0
2016-09-09 11:35:00,9.68,9.69,9.65,9.67,260573.0,3.7414,3.7452,3.7298,3.7375,260573.0
2016-09-09 11:40:00,9.67,9.68,9.65,9.66,188876.0,3.7375,3.7414,3.7298,3.7337,188876.0
2016-09-09 11:45:00,9.65,9.66,9.62,9.65,569460.0,3.7298,3.7337,3.7182,3.7298,569460.0
2016-09-09 11:50:00,9.66,9.66,9.63,9.64,114837.0,3.7337,3.7337,3.7221,3.7259,114837.0
2016-09-09 11:55:00,9.64,9.65,9.61,9.62,186705.0,3.7259,3.7298,3.7143,3.7182,186705.0
2016-09-09 12:00:00,9.61,9.67,9.61,9.66,101890.0,3.7143,3.7375,3.7143,3.7337,101890.0
2016-09-09 12:05:00,9.67,9.67,9.62,9.65,174210.0,3.7375,3.7375,3.7182,3.7298,174210.0
2016-09-09 12:10:00,9.65,9.67,9.65,9.67,141614.0,3.7298,3.7375,3.7298,3.7375,141614.0
2016-09-09 12:15:00,9.67,9.67,9.61,9.62,126249.0,3.7375,3.7375,3.7143,3.7182,126249.0
2016-09-09 12:20:00,9.61,9.62,9.6,9.61,189286.0,3.7143,3.7182,3.7105,3.7143,189286.0
2016-09-09 12:25:00,9.6,9.62,9.58,9.6,629877.0,3.7105,3.7182,3.7027,3.7105,629877.0
2016-09-09 12:30:00,9.59,9.6,9.58,9.59,45176.0,3.7066,3.7105,3.7027,3.7066,45176.0
2016-09-09 12:35:00,9.59,9.61,9.58,9.6,133795.0,3.7066,3.7143,3.7027,3.7105,133795.0
2016-09-09 12:40:00,9.59,9.62,9.58,9.61,113424.0,3.7066,3.7182,3.7027,3.7143,113424.0
2016-09-09 12:45:00,9.61,9.62,9.58,9.59,262063.0,3.7143,3.7182,3.7027,3.7066,262063.0
2016-09-09 12:50:00,9.59,9.6,9.57,9.58,125679.0,3.7066,3.7105,3.6989,3.7027,125679.0
2016-09-09 12:55:00,9.58,9.59,9.57,9.59,122401.0,3.7027,3.7066,3.6989,3.7066,122401.0
2016-09-09 13:00:00,9.59,9.59,9.56,9.57,120029.0,3.7066,3.7066,3.695,3.6989,120029.0
2016-09-09 13:05:00,9.56,9.57,9.55,9.55,190890.0,3.695,3.6989,3.6911,3.6911,190890.0
2016-09-09 13:10:00,9.55,9.56,9.53,9.53,399079.0,3.6911,3.695,3.6834,3.6834,399079.0
2016-09-09 13:15:00,9.53,9.54,9.52,9.53,222548.0,3.6834,3.6873,3.6795,3.6834,222548.0
2016-09-09 13:20:00,9.53,9.55,9.52,9.54,104796.0,3.6834,3.6911,3.6795,3.6873,104796.0
2016-09-09 13:25:00,9.54,9.57,9.54,9.55,112382.0,3.6873,3.6989,3.6873,3.6911,112382.0
2016-09-09 13:30:00,9.55,9.56,9.54,9.55,168112.0,3.6911,3.695,3.6873,3.6911,168112.0
2016-09-09 13:35:00,9.54,9.55,9.53,9.54,279224.0,3.6873,3.6911,3.6834,3.6873,279224.0
2016-09-09 13:40:00,9.54,9.56,9.53,9.53,191474.0,3.6873,3.695,3.6834,3.6834,191474.0
2016-09-09 13:45:00,9.54,9.55,9.51,9.52,240774.0,3.6873,3.6911,3.6757,3.6795,240774.0
2016-09-09 13:50:00,9.52,9.53,9.5,9.52,431576.0,3.6795,3.6834,3.6718,3.6795,431576.0
2016-09-09 13:55:00,9.52,9.55,9.52,9.54,113915.0,3.6795,3.6911,3.6795,3.6873,113915.0
2016-09-09 14:00:00,9.54,9.55,9.5,9.52,245617.0,3.6873,3.6911,3.6718,3.6795,245617.0
2016-09-09 14:05:00,9.52,9.53,9.5,9.51,241700.0,3.6795,3.6834,3.6718,3.6757,241700.0
2016-09-09 14:10:00,9.51,9.53,9.5,9.51,176112.0,3.6757,3.6834,3.6718,3.6757,176112.0
2016-09-09 14:15:00,9.51,9.52,9.5,9.5,81625.0,3.6757,3.6795,3.6718,3.6718,81625.0
2016-09-09 14:20:00,9.51,9.53,9.5,9.53,95080.0,3.6757,3.6834,3.6718,3.6834,95080.0
2016-09-09 14:25:00,9.53,9.55,9.52,9.55,178427.0,3.6834,3.6911,3.6795,3.6911,178427.0
2016-09-09 14:30:00,9.55,9.57,9.54,9.57,170439.0,3.6911,3.6989,3.6873,3.6989,170439.0
2016-09-09 14:35:00,9.57,9.61,9.56,9.61,259089.0,3.6989,3.7143,3.695,3.7143,259089.0
2016-09-09 14:40:00,9.61,9.61,9.58,9.58,179734.0,3.7143,3.7143,3.7027,3.7027,179734.0
2016-09-09 14:45:00,9.59,9.59,9.57,9.59,134246.0,3.7066,3.7066,3.6989,3.7066,134246.0
2016-09-09 14:50:00,9.59,9.6,9.58,9.59,139889.0,3.7066,3.7105,3.7027,3.7066,139889.0
2016-09-09 14:55:00,9.59,9.62,9.58,9.61,158607.0,3.7066,3.7182,3.7027,3.7143,158607.0
2016-09-09 15:00:00,9.61,9.61,9.59,9.6,89722.0,3.7143,3.7143,3.7066,3.7105,89722.0
2016-09-09 15:05:00,9.59,9.6,9.58,9.59,88433.0,3.7066,3.7105,3.7027,3.7066,88433.0
2016-09-09 15:10:00,9.59,9.6,9.57,9.58,141954.0,3.7066,3.7105,3.6989,3.7027,141954.0
2016-09-09 15:15:00,9.58,9.6,9.57,9.59,167897.0,3.7027,3.7105,3.6989,3.7066,167897.0
2016-09-09 15:20:00,9.59,9.59,9.57,9.59,472787.0,3.7066,3.7066,3.6989,3.7066,472787.0
2016-09-09 15:25:00,9.59,9.62,9.59,9.6,236911.0,3.7066,3.7182,3.7066,3.7105,236911.0
2016-09-09 15:30:00,9.6,9.61,9.59,9.6,155926.0,3.7105,3.7143,3.7066,3.7105,155926.0
2016-09-09 15:35:00,9.59,9.6,9.55,9.56,437840.0,3.7066,3.7105,3.6911,3.695,437840.0
2016-09-09 15:40:00,9.57,9.57,9.54,9.55,271526.0,3.6989,3.6989,3.6873,3.6911,271526.0
2016-09-09 15:45:00,9.55,9.55,9.51,9.52,427201.0,3.6911,3.6911,3.6757,3.6795,427201.0
2016-09-09 15:50:00,9.53,9.54,9.52,9.54,326450.0,3.6834,3.6873,3.6795,3.6873,326450.0
2016-09-09 15:55:00,9.53,9.54,9.51,9.52,928688.0,3.6834,3.6873,3.6757,3.6795,928688.0
2016-09-12 09:30:00,9.38,9.43,9.33,9.43,952141.0,3.6254,3.6448,3.6061,3.6448,952141.0
2016-09-12 09:35:00,9.44,9.53,9.43,9.53,663880.0,3.6486,3.6834,3.6448,3.6834,663880.0
2016-09-12 09:40:00,9.54,9.56,9.51,9.54,684878.0,3.6873,3.695,3.6757,3.6873,684878.0
2016-09-12 09:45:00,9.54,9.54,9.44,9.47,715657.0,3.6873,3.6873,3.6486,3.6602,715657.0
2016-09-12 09:50:00,9.47,9.56,9.47,9.56,342343.0,3.6602,3.695,3.6602,3.695,342343.0
2016-09-12 09:55:00,9.55,9.63,9.54,9.6,407906.0,3.6911,3.7221,3.6873,3.7105,407906.0
2016-09-12 10:00:00,9.61,9.7,9.6,9.66,427117.0,3.7143,3.7491,3.7105,3.7337,427117.0
2016-09-12 10:05:00,9.66,9.67,9.62,9.63,380269.0,3.7337,3.7375,3.7182,3.7221,380269.0
2016-09-12 10:10:00,9.63,9.65,9.6,9.65,263541.0,3.7221,3.7298,3.7105,3.7298,263541.0
2016-09-12 10:15:00,9.64,9.66,9.59,9.64,364329.0,3.7259,3.7337,3.7066,3.7259,364329.0
2016-09-12 10:20:00,9.65,9.66,9.63,9.65,185463.0,3.7298,3.7337,3.7221,3.7298,185463.0
2016-09-12 10:25:00,9.66,9.7,9.65,9.69,245030.0,3.7337,3.7491,3.7298,3.7452,245030.0
2016-09-12 10:30:00,9.69,9.75,9.68,9.74,329358.0,3.7452,3.7684,3.7414,3.7646,329358.0
2016-09-12 10:35:00,9.74,9.74,9.68,9.7,140798.0,3.7646,3.7646,3.7414,3.7491,140798.0
2016-09-12 10:40:00,9.7,9.71,9.67,9.71,154178.0,3.7491,3.753,3.7375,3.753,154178.0
2016-09-12 10:45:00,9.7,9.73,9.66,9.68,416890.0,3.7491,3.7607,3.7337,3.7414,416890.0
2016-09-12 10:50:00,9.67,9.72,9.66,9.7,197324.0,3.7375,3.7568,3.7337,3.7491,197324.0
2016-09-12 10:55:00,9.7,9.76,9.7,9.72,275206.0,3.7491,3.7723,3.7491,3.7568,275206.0
2016-09-12 11:00:00,9.72,9.77,9.72,9.76,239139.0,3.7568,3.7762,3.7568,3.7723,239139.0
2016-09-12 11:05:00,9.76,9.77,9.73,9.74,206087.0,3.7723,3.7762,3.7607,3.7646,206087.0
2016-09-12 11:10:00,9.74,9.74,9.7,9.73,229529.0,3.7646,3.7646,3.7491,3.7607,229529.0
2016-09-12 11:15:00,9.72,9.76,9.72,9.75,211325.0,3.7568,3.7723,3.7568,3.7684,211325.0
2016-09-12 11:20:00,9.75,9.79,9.74,9.76,218331.0,3.7684,3.7839,3.7646,3.7723,218331.0
2016-09-12 11:25:00,9.77,9.77,9.75,9.76,102186.0,3.7762,3.7762,3.7684,3.7723,102186.0
2016-09-12 11:30:00,9.76,9.76,9.7,9.73,245736.0,3.7723,3.7723,3.7491,3.7607,245736.0
2016-09-12 11:35:00,9.73,9.76,9.72,9.74,102338.0,3.7607,3.7723,3.7568,3.7646,102338.0
2016-09-12 11:40:00,9.74,9.75,9.72,9.73,105117.0,3.7646,3.7684,3.7568,3.7607,105117.0
2016-09-12 11:45:00,9.74,9.75,9.71,9.72,86878.0,3.7646,3.7684,3.753,3.7568,86878.0
2016-09-12 11:50:00,9.73,9.73,9.71,9.71,104586.0,3.7607,3.7607,3.753,3.753,104586.0
2016-09-12 11:55:00,9.71,9.73,9.69,9.7,169008.0,3.753,3.7607,3.7452,3.7491,169008.0
2016-09-12 12:00:00,9.69,9.69,9.65,9.66,123019.0,3.7452,3.7452,3.7298,3.7337,123019.0
2016-09-12 12:05:00,9.66,9.66,9.6,9.63,320482.0,3.7337,3.7337,3.7105,3.7221,320482.0
2016-09-12 12:10:00,9.62,9.64,9.6,9.62,71678.0,3.7182,3.7259,3.7105,3.7182,71678.0
2016-09-12 12:15:00,9.61,9.63,9.59,9.6,158287.0,3.7143,3.7221,3.7066,3.7105,158287.0
2016-09-12 12:20:00,9.61,9.65,9.6,9.62,84492.0,3.7143,3.7298,3.7105,3.7182,84492.0
2016-09-12 12:25:00,9.62,9.66,9.62,9.66,126774.0,3.7182,3.7337,3.7182,3.7337,126774.0
2016-09-12 12:30:00,9.65,9.69,9.65,9.67,102367.0,3.7298,3.7452,3.7298,3.7375,102367.0
2016-09-12 12:35:00,9.67,9.71,9.66,9.71,149876.0,3.7375,3.753,3.7337,3.753,149876.0
2016-09-12 12:40:00,9.71,9.71,9.67,9.67,144442.0,3.753,3.753,3.7375,3.7375,144442.0
2016-09-12 12:45:00,9.67,9.68,9.65,9.67,142828.0,3.7375,3.7414,3.7298,3.7375,142828.0
2016-09-12 12:50:00,9.68,9.72,9.67,9.7,222523.0,3.7414,3.7568,3.7375,3.7491,222523.0
2016-09-12 12:55:00,9.7,9.71,9.67,9.68,203904.0,3.7491,3.753,3.7375,3.7414,203904.0
2016-09-12 13:00:00,9.68,9.71,9.66,9.7,185123.0,3.7414,3.753,3.7337,3.7491,185123.0
2016-09-12 13:05:00,9.71,9.71,9.68,9.71,72079.0,3.753,3.753,3.7414,3.753,72079.0
2016-09-12 13:10:00,9.71,9.72,9.7,9.72,103895.0,3.753,3.7568,3.7491,3.7568,103895.0
2016-09-12 13:15:00,9.71,9.8,9.71,9.72,761854.0,3.753,3.7878,3.753,3.7568,761854.0
2016-09-12 13:20:00,9.72,9.76,9.67,9.67,238618.0,3.7568,3.7723,3.7375,3.7375,238618.0
2016-09-12 13:25:00,9.68,9.73,9.66,9.68,474534.0,3.7414,3.7607,3.7337,3.7414,474534.0
2016-09-12 13:30:00,9.68,9.71,9.64,9.68,252599.0,3.7414,3.753,3.7259,3.7414,252599.0
2016-09-12 13:35:00,9.68,9.72,9.67,9.7,241898.0,3.7414,3.7568,3.7375,3.7491,241898.0
2016-09-12 13:40:00,9.71,9.71,9.67,9.71,173371.0,3.753,3.753,3.7375,3.753,173371.0
2016-09-12 13:45:00,9.71,9.76,9.71,9.76,308334.0,3.753,3.7723,3.753,3.7723,308334.0
2016-09-12 13:50:00,9.75,9.77,9.74,9.77,111645.0,3.7684,3.7762,3.7646,3.7762,111645.0
2016-09-12 13:55:00,9.77,9.82,9.74,9.81,466194.0,3.7762,3.7955,3.7646,3.7916,466194.0
2016-09-12 14:00:00,9.82,9.84,9.79,9.83,280885.0,3.7955,3.8032,3.7839,3.7994,280885.0
2016-09-12 14:05:00,9.83,9.86,9.82,9.85,300565.0,3.7994,3.811,3.7955,3.8071,300565.0
2016-09-12 14:10:00,9.85,9.85,9.82,9.84,148172.0,3.8071,3.8071,3.7955,3.8032,148172.0
2016-09-12 14:15:00,9.85,9.87,9.83,9.86,195785.0,3.8071,3.8148,3.7994,3.811,195785.0
2016-09-12 14:20:00,9.85,9.87,9.84,9.86,155732.0,3.8071,3.8148,3.8032,3.811,155732.0
2016-09-12 14:25:00,9.86,9.87,9.82,9.83,142046.0,3.811,3.8148,3.7955,3.7994,142046.0
2016-09-12 14:30:00,9.83,9.87,9.82,9.86,110587.0,3.7994,3.8148,3.7955,3.811,110587.0
2016-09-12 14:35:00,9.86,9.88,9.85,9.87,396341.0,3.811,3.8187,3.8071,3.8148,396341.0
2016-09-12 14:40:00,9.88,9.88,9.85,9.86,202618.0,3.8187,3.8187,3.8071,3.811,202618.0
2016-09-12 14:45:00,9.86,9.86,9.82,9.82,206847.0,3.811,3.811,3.7955,3.7955,206847.0
2016-09-12 14:50:00,9.82,9.83,9.81,9.81,214325.0,3.7955,3.7994,3.7916,3.7916,214325.0
2016-09-12 14:55:00,9.82,9.84,9.81,9.83,148955.0,3.7955,3.8032,3.7916,3.7994,148955.0
2016-09-12 15:00:00,9.83,9.86,9.83,9.83,161627.0,3.7994,3.811,3.7994,3.7994,161627.0
2016-09-12 15:05:00,9.83,9.86,9.82,9.86,127866.0,3.7994,3.811,3.7955,3.811,127866.0
2016-09-12 15:10:00,9.86,9.87,9.85,9.87,104248.0,3.811,3.8148,3.8071,3.8148,104248.0
2016-09-12 15:15:00,9.87,9.87,9.84,9.85,242830.0,3.8148,3.8148,3.8032,3.8071,242830.0
2016-09-12 15:20:00,9.85,9.86,9.84,9.85,244614.0,3.8071,3.811,3.8032,3.8071,244614.0
2016-09-12 15:25:00,9.86,9.86,9.83,9.84,221880.0,3.811,3.811,3.7994,3.8032,221880.0
2016-09-12 15:30:00,9.84,9.84,9.79,9.8,302743.0,3.8032,3.8032,3.7839,3.7878,302743.0
2016-09-12 15:35:00,9.8,9.81,9.79,9.8,286812.0,3.7878,3.7916,3.7839,3.7878,286812.0
2016-09-12 15:40:00,9.8,9.83,9.8,9.82,468120.0,3.7878,3.7994,3.7878,3.7955,468120.0
2016-09-12 15:45:00,9.83,9.84,9.8,9.8,377008.0,3.7994,3.8032,3.7878,3.7878,377008.0
2016-09-12 15:50:00,9.8,9.81,9.79,9.8,454376.0,3.7878,3.7916,3.7839,3.7878,454376.0
2016-09-12 15:55:00,9.8,9.82,9.8,9.8,727224.0,3.7878,3.7955,3.7878,3.7878,727224.0
2016-09-13 09:30:00,9.58,9.58,9.52,9.54,961063.0,3.7027,3.7027,3.6795,3.6873,961063.0
2016-09-13 09:35:00,9.55,9.66,9.49,9.65,826694.0,3.6911,3.7337,3.6679,3.7298,826694.0
2016-09-13 09:40:00,9.65,9.68,9.59,9.59,722525.0,3.7298,3.7414,3.7066,3.7066,722525.0
2016-09-13 09:45:00,9.59,9.62,9.53,9.54,511626.0,3.7066,3.7182,3.6834,3.6873,511626.0
2016-09-13 09:50:00,9.53,9.56,9.5,9.51,668977.0,3.6834,3.695,3.6718,3.6757,668977.0
2016-09-13 09:55:00,9.51,9.52,9.43,9.43,799646.0,3.6757,3.6795,3.6448,3.6448,799646.0
2016-09-13 10:00:00,9.43,9.45,9.4,9.43,534757.0,3.6448,3.6525,3.6332,3.6448,534757.0
2016-09-13 10:05:00,9.43,9.49,9.43,9.46,546937.0,3.6448,3.6679,3.6448,3.6564,546937.0
2016-09-13 10:10:00,9.46,9.46,9.39,9.42,674379.0,3.6564,3.6564,3.6293,3.6409,674379.0
2016-09-13 10:15:00,9.42,9.45,9.39,9.39,698058.0,3.6409,3.6525,3.6293,3.6293,698058.0
2016-09-13 10:20:00,9.39,9.42,9.38,9.4,364619.0,3.6293,3.6409,3.6254,3.6332,364619.0
2016-09-13 10:25:00,9.39,9.43,9.38,9.42,846747.0,3.6293,3.6448,3.6254,3.6409,846747.0
2016-09-13 10:30:00,9.42,9.44,9.39,9.43,240710.0,3.6409,3.6486,3.6293,3.6448,240710.0
2016-09-13 10:35:00,9.43,9.45,9.38,9.4,253401.0,3.6448,3.6525,3.6254,3.6332,253401.0
2016-09-13 10:40:00,9.4,9.45,9.39,9.44,232537.0,3.6332,3.6525,3.6293,3.6486,232537.0
2016-09-13 10:45:00,9.44,9.47,9.41,9.43,339117.0,3.6486,3.6602,3.637,3.6448,339117.0
2016-09-13 10:50:00,9.42,9.43,9.38,9.4,207892.0,3.6409,3.6448,3.6254,3.6332,207892.0
2016-09-13 10:55:00,9.4,9.41,9.34,9.35,296686.0,3.6332,3.637,3.61,3.6138,296686.0
2016-09-13 11:00:00,9.35,9.35,9.32,9.33,254055.0,3.6138,3.6138,3.6022,3.6061,254055.0
2016-09-13 11:05:00,9.32,9.34,9.28,9.29,477880.0,3.6022,3.61,3.5868,3.5906,477880.0
2016-09-13 11:10:00,9.29,9.29,9.23,9.25,415503.0,3.5906,3.5906,3.5675,3.5752,415503.0
2016-09-13 11:15:00,9.24,9.25,9.19,9.22,915630.0,3.5713,3.5752,3.552,3.5636,915630.0
2016-09-13 11:20:00,9.22,9.26,9.21,9.26,415007.0,3.5636,3.5791,3.5597,3.5791,415007.0
2016-09-13 11:25:00,9.26,9.28,9.22,9.22,408995.0,3.5791,3.5868,3.5636,3.5636,408995.0
2016-09-13 11:30:00,9.23,9.25,9.19,9.2,311346.0,3.5675,3.5752,3.552,3.5559,311346.0
2016-09-13 11:35:00,9.2,9.23,9.19,9.21,172258.0,3.5559,3.5675,3.552,3.5597,172258.0
2016-09-13 11:40:00,9.21,9.26,9.2,9.26,286590.0,3.5597,3.5791,3.5559,3.5791,286590.0
2016-09-13 11:45:00,9.26,9.26,9.21,9.23,305688.0,3.5791,3.5791,3.5597,3.5675,305688.0
2016-09-13 11:50:00,9.23,9.25,9.21,9.22,404436.0,3.5675,3.5752,3.5597,3.5636,404436.0
2016-09-13 11:55:00,9.22,9.24,9.21,9.23,140471.0,3.5636,3.5713,3.5597,3.5675,140471.0
2016-09-13 12:00:00,9.23,9.24,9.15,9.17,544081.0,3.5675,3.5713,3.5365,3.5443,544081.0
2016-09-13 12:05:00,9.17,9.19,9.16,9.16,501452.0,3.5443,3.552,3.5404,3.5404,501452.0
2016-09-13 12:10:00,9.16,9.2,9.15,9.2,470374.0,3.5404,3.5559,3.5365,3.5559,470374.0
2016-09-13 12:15:00,9.19,9.22,9.19,9.2,417380.0,3.552,3.5636,3.552,3.5559,417380.0
2016-09-13 12:20:00,9.19,9.2,9.16,9.17,341088.0,3.552,3.5559,3.5404,3.5443,341088.0
2016-09-13 12:25:00,9.17,9.18,9.12,9.12,368688.0,3.5443,3.5481,3.5249,3.5249,368688.0
2016-09-13 12:30:00,9.13,9.13,9.09,9.11,487570.0,3.5288,3.5288,3.5133,3.5211,487570.0
2016-09-13 12:35:00,9.12,9.15,9.1,9.15,366441.0,3.5249,3.5365,3.5172,3.5365,366441.0
2016-09-13 12:40:00,9.15,9.15,9.12,9.14,264259.0,3.5365,3.5365,3.5249,3.5327,264259.0
2016-09-13 12:45:00,9.15,9.15,9.12,9.13,257280.0,3.5365,3.5365,3.5249,3.5288,257280.0
2016-09-13 12:50:00,9.13,9.13,9.09,9.1,221026.0,3.5288,3.5288,3.5133,3.5172,221026.0
2016-09-13 12:55:00,9.11,9.11,9.07,9.11,165351.0,3.5211,3.5211,3.5056,3.5211,165351.0
2016-09-13 13:00:00,9.11,9.11,9.05,9.05,233819.0,3.5211,3.5211,3.4979,3.4979,233819.0
2016-09-13 13:05:00,9.05,9.08,9.05,9.07,272212.0,3.4979,3.5095,3.4979,3.5056,272212.0
2016-09-13 13:10:00,9.07,9.1,9.05,9.09,212652.0,3.5056,3.5172,3.4979,3.5133,212652.0
2016-09-13 13:15:00,9.09,9.19,9.08,9.19,755015.0,3.5133,3.552,3.5095,3.552,755015.0
2016-09-13 13:20:00,9.19,9.22,9.14,9.14,326837.0,3.552,3.5636,3.5327,3.5327,326837.0
2016-09-13 13:25:00,9.15,9.15,9.12,9.14,670111.0,3.5365,3.5365,3.5249,3.5327,670111.0
2016-09-13 13:30:00,9.14,9.18,9.09,9.11,839084.0,3.5327,3.5481,3.5133,3.5211,839084.0
2016-09-13 13:35:00,9.11,9.13,9.09,9.11,437677.0,3.5211,3.5288,3.5133,3.5211,437677.0
2016-09-13 13:40:00,9.11,9.13,9.09,9.1,203549.0,3.5211,3.5288,3.5133,3.5172,203549.0
2016-09-13 13:45:00,9.1,9.12,9.08,9.09,186346.0,3.5172,3.5249,3.5095,3.5133,186346.0
2016-09-13 13:50:00,9.09,9.1,9.06,9.06,193528.0,3.5133,3.5172,3.5017,3.5017,193528.0
2016-09-13 13:55:00,9.06,9.08,9.02,9.03,282661.0,3.5017,3.5095,3.4863,3.4902,282661.0
2016-09-13 14:00:00,9.02,9.03,8.97,9.01,611004.0,3.4863,3.4902,3.467,3.4824,611004.0
2016-09-13 14:05:00,9.0,9.01,8.97,8.98,433278.0,3.4786,3.4824,3.467,3.4708,433278.0
2016-09-13 14:10:00,8.99,8.99,8.96,8.98,235883.0,3.4747,3.4747,3.4631,3.4708,235883.0
2016-09-13 14:15:00,8.99,8.99,8.94,8.97,419243.0,3.4747,3.4747,3.4554,3.467,419243.0
2016-09-13 14:20:00,8.97,8.98,8.94,8.95,327373.0,3.467,3.4708,3.4554,3.4592,327373.0
2016-09-13 14:25:00,8.95,8.97,8.92,8.93,661125.0,3.4592,3.467,3.4476,3.4515,661125.0
2016-09-13 14:30:00,8.93,8.93,8.85,8.88,1509183.0,3.4515,3.4515,3.4206,3.4322,1509183.0
2016-09-13 14:35:00,8.88,8.91,8.87,8.89,362315.0,3.4322,3.4438,3.4283,3.436,362315.0
2016-09-13 14:40:00,8.9,8.92,8.88,8.92,567178.0,3.4399,3.4476,3.4322,3.4476,567178.0
2016-09-13 14:45:00,8.91,8.93,8.89,8.91,402126.0,3.4438,3.4515,3.436,3.4438,402126.0
2016-09-13 14:50:00,8.91,8.92,8.89,8.91,624657.0,3.4438,3.4476,3.436,3.4438,624657.0
2016-09-13 14:55:00,8.9,8.91,8.88,8.88,187165.0,3.4399,3.4438,3.4322,3.4322,187165.0
2016-09-13 15:00:00,8.88,8.9,8.86,8.87,237551.0,3.4322,3.4399,3.4244,3.4283,237551.0
2016-09-13 15:05:00,8.87,8.91,8.86,8.89,440208.0,3.4283,3.4438,3.4244,3.436,440208.0
2016-09-13 15:10:00,8.89,8.9,8.85,8.87,278181.0,3.436,3.4399,3.4206,3.4283,278181.0
2016-09-13 15:15:00,8.86,8.92,8.86,8.89,499423.0,3.4244,3.4476,3.4244,3.436,499423.0
2016-09-13 15:20:00,8.89,8.93,8.89,8.93,217094.0,3.436,3.4515,3.436,3.4515,217094.0
2016-09-13 15:25:00,8.93,8.94,8.91,8.93,231902.0,3.4515,3.4554,3.4438,3.4515,231902.0
2016-09-13 15:30:00,8.94,8.96,8.93,8.95,381433.0,3.4554,3.4631,3.4515,3.4592,381433.0
2016-09-13 15:35:00,8.95,8.96,8.94,8.95,315950.0,3.4592,3.4631,3.4554,3.4592,315950.0
2016-09-13 15:40:00,8.94,8.95,8.91,8.93,753365.0,3.4554,3.4592,3.4438,3.4515,753365.0
2016-09-13 15:45:00,8.93,8.93,8.89,8.91,1182001.0,3.4515,3.4515,3.436,3.4438,1182001.0
2016-09-13 15:50:00,8.91,8.96,8.9,8.96,1037432.0,3.4438,3.4631,3.4399,3.4631,1037432.0
2016-09-13 15:55:00,8.96,8.98,8.92,8.92,1175466.0,3.4631,3.4708,3.4476,3.4476,1175466.0
2016-09-14 09:30:00,8.95,8.96,8.85,8.95,889472.0,3.4592,3.4631,3.4206,3.4592,889472.0
2016-09-14 09:35:00,8.94,8.97,8.91,8.94,757135.0,3.4554,3.467,3.4438,3.4554,757135.0
2016-09-14 09:40:00,8.94,8.95,8.86,8.87,784573.0,3.4554,3.4592,3.4244,3.4283,784573.0
2016-09-14 09:45:00,8.86,8.91,8.83,8.86,653557.0,3.4244,3.4438,3.4129,3.4244,653557.0
2016-09-14 09:50:00,8.86,8.87,8.81,8.87,931458.0,3.4244,3.4283,3.4051,3.4283,931458.0
2016-09-14 09:55:00,8.87,8.94,8.84,8.9,600576.0,3.4283,3.4554,3.4167,3.4399,600576.0
2016-09-14 10:00:00,8.9,8.95,8.88,8.89,671921.0,3.4399,3.4592,3.4322,3.436,671921.0
2016-09-14 10:05:00,8.89,8.95,8.89,8.94,432857.0,3.436,3.4592,3.436,3.4554,432857.0
2016-09-14 10:10:00,8.94,8.97,8.91,8.96,593418.0,3.4554,3.467,3.4438,3.4631,593418.0
2016-09-14 10:15:00,8.96,8.98,8.92,8.97,365269.0,3.4631,3.4708,3.4476,3.467,365269.0
2016-09-14 10:20:00,8.97,9.04,8.95,9.03,506631.0,3.467,3.494,3.4592,3.4902,506631.0
2016-09-14 10:25:00,9.03,9.04,8.97,9.0,511086.0,3.4902,3.494,3.467,3.4786,511086.0
2016-09-14 10:30:00,9.0,9.2,8.99,9.2,1669184.0,3.4786,3.5559,3.4747,3.5559,1669184.0
2016-09-14 10:35:00,9.2,9.21,9.09,9.11,659743.0,3.5559,3.5597,3.5133,3.5211,659743.0
2016-09-14 10:40:00,9.11,9.13,9.0,9.03,598002.0,3.5211,3.5288,3.4786,3.4902,598002.0
2016-09-14 10:45:00,9.03,9.06,8.93,8.95,1122120.0,3.4902,3.5017,3.4515,3.4592,1122120.0
2016-09-14 10:50:00,8.94,8.94,8.88,8.91,655363.0,3.4554,3.4554,3.4322,3.4438,655363.0
2016-09-14 10:55:00,8.92,8.97,8.9,8.94,403395.0,3.4476,3.467,3.4399,3.4554,403395.0
2016-09-14 11:00:00,8.94,9.0,8.93,8.97,418044.0,3.4554,3.4786,3.4515,3.467,418044.0
2016-09-14 11:05:00,8.97,8.98,8.9,8.91,342574.0,3.467,3.4708,3.4399,3.4438,342574.0
2016-09-14 11:10:00,8.91,8.96,8.87,8.93,304187.0,3.4438,3.4631,3.4283,3.4515,304187.0
2016-09-14 11:15:00,8.93,8.98,8.93,8.97,150447.0,3.4515,3.4708,3.4515,3.467,150447.0
2016-09-14 11:20:00,8.98,9.02,8.96,8.99,184381.0,3.4708,3.4863,3.4631,3.4747,184381.0
2016-09-14 11:25:00,9.0,9.03,8.97,8.99,293737.0,3.4786,3.4902,3.467,3.4747,293737.0
2016-09-14 11:30:00,8.98,8.98,8.91,8.94,357112.0,3.4708,3.4708,3.4438,3.4554,357112.0
2016-09-14 11:35:00,8.93,9.0,8.92,8.98,284706.0,3.4515,3.4786,3.4476,3.4708,284706.0
2016-09-14 11:40:00,8.98,8.98,8.94,8.95,156139.0,3.4708,3.4708,3.4554,3.4592,156139.0
2016-09-14 11:45:00,8.94,8.97,8.94,8.95,83225.0,3.4554,3.467,3.4554,3.4592,83225.0
2016-09-14 11:50:00,8.95,8.97,8.94,8.95,120107.0,3.4592,3.467,3.4554,3.4592,120107.0
2016-09-14 11:55:00,8.95,9.0,8.95,8.99,170167.0,3.4592,3.4786,3.4592,3.4747,170167.0
2016-09-14 12:00:00,8.98,9.01,8.94,8.97,145638.0,3.4708,3.4824,3.4554,3.467,145638.0
2016-09-14 12:05:00,8.97,8.99,8.94,8.96,91055.0,3.467,3.4747,3.4554,3.4631,91055.0
2016-09-14 12:10:00,8.96,8.97,8.94,8.96,44960.0,3.4631,3.467,3.4554,3.4631,44960.0
2016-09-14 12:15:00,8.96,9.01,8.95,8.98,153087.0,3.4631,3.4824,3.4592,3.4708,153087.0
2016-09-14 12:20:00,8.98,9.0,8.97,8.97,1075413.0,3.4708,3.4786,3.467,3.467,1075413.0
2016-09-14 12:25:00,8.97,9.0,8.97,8.98,143186.0,3.467,3.4786,3.467,3.4708,143186.0
2016-09-14 12:30:00,8.98,8.99,8.96,8.96,138515.0,3.4708,3.4747,3.4631,3.4631,138515.0
2016-09-14 12:35:00,8.97,9.0,8.96,8.96,99277.0,3.467,3.4786,3.4631,3.4631,99277.0
2016-09-14 12:40:00,8.95,8.97,8.94,8.96,119604.0,3.4592,3.467,3.4554,3.4631,119604.0
2016-09-14 12:45:00,8.97,8.98,8.93,8.95,196755.0,3.467,3.4708,3.4515,3.4592,196755.0
2016-09-14 12:50:00,8.94,8.95,8.93,8.93,47202.0,3.4554,3.4592,3.4515,3.4515,47202.0
2016-09-14 12:55:00,8.93,8.96,8.93,8.95,80811.0,3.4515,3.4631,3.4515,3.4592,80811.0
2016-09-14 13:00:00,8.95,8.97,8.95,8.96,54115.0,3.4592,3.467,3.4592,3.4631,54115.0
2016-09-14 13:05:00,8.95,8.98,8.95,8.98,56322.0,3.4592,3.4708,3.4592,3.4708,56322.0
2016-09-14 13:10:00,8.98,8.98,8.95,8.97,243977.0,3.4708,3.4708,3.4592,3.467,243977.0
2016-09-14 13:15:00,8.97,9.01,8.96,8.99,128446.0,3.467,3.4824,3.4631,3.4747,128446.0
2016-09-14 13:20:00,9.0,9.01,8.98,9.01,82845.0,3.4786,3.4824,3.4708,3.4824,82845.0
2016-09-14 13:25:00,9.01,9.02,8.99,9.0,61581.0,3.4824,3.4863,3.4747,3.4786,61581.0
2016-09-14 13:30:00,9.0,9.04,8.99,9.03,125054.0,3.4786,3.494,3.4747,3.4902,125054.0
2016-09-14 13:35:00,9.03,9.04,9.0,9.02,404599.0,3.4902,3.494,3.4786,3.4863,404599.0
2016-09-14 13:40:00,9.02,9.04,8.99,9.03,278465.0,3.4863,3.494,3.4747,3.4902,278465.0
2016-09-14 13:45:00,9.03,9.04,8.98,8.98,170099.0,3.4902,3.494,3.4708,3.4708,170099.0
2016-09-14 13:50:00,8.98,9.02,8.97,9.01,281863.0,3.4708,3.4863,3.467,3.4824,281863.0
2016-09-14 13:55:00,9.01,9.02,8.99,9.01,119330.0,3.4824,3.4863,3.4747,3.4824,119330.0
2016-09-14 14:00:00,9.0,9.03,8.98,8.98,526188.0,3.4786,3.4902,3.4708,3.4708,526188.0
2016-09-14 14:05:00,8.99,9.0,8.95,8.96,1036836.0,3.4747,3.4786,3.4592,3.4631,1036836.0
2016-09-14 14:10:00,8.96,8.97,8.92,8.94,280912.0,3.4631,3.467,3.4476,3.4554,280912.0
2016-09-14 14:15:00,8.95,8.98,8.94,8.97,93911.0,3.4592,3.4708,3.4554,3.467,93911.0
2016-09-14 14:20:00,8.97,8.99,8.95,8.97,126276.0,3.467,3.4747,3.4592,3.467,126276.0
2016-09-14 14:25:00,8.97,8.98,8.94,8.96,172468.0,3.467,3.4708,3.4554,3.4631,172468.0
2016-09-14 14:30:00,8.96,8.97,8.95,8.96,36187.0,3.4631,3.467,3.4592,3.4631,36187.0
2016-09-14 14:35:00,8.96,8.96,8.94,8.95,114725.0,3.4631,3.4631,3.4554,3.4592,114725.0
2016-09-14 14:40:00,8.95,9.0,8.94,9.0,139422.0,3.4592,3.4786,3.4554,3.4786,139422.0
2016-09-14 14:45:00,9.0,9.0,8.97,8.98,75083.0,3.4786,3.4786,3.467,3.4708,75083.0
2016-09-14 14:50:00,8.98,8.99,8.97,8.97,92534.0,3.4708,3.4747,3.467,3.467,92534.0
2016-09-14 14:55:00,8.96,8.99,8.96,8.97,113776.0,3.4631,3.4747,3.4631,3.467,113776.0
2016-09-14 15:00:00,8.97,8.98,8.95,8.96,109470.0,3.467,3.4708,3.4592,3.4631,109470.0
2016-09-14 15:05:00,8.96,8.97,8.95,8.97,77202.0,3.4631,3.467,3.4592,3.467,77202.0
2016-09-14 15:10:00,8.97,8.99,8.96,8.97,438538.0,3.467,3.4747,3.4631,3.467,438538.0
2016-09-14 15:15:00,8.97,8.98,8.96,8.96,75730.0,3.467,3.4708,3.4631,3.4631,75730.0
2016-09-14 15:20:00,8.97,9.0,8.96,8.96,221200.0,3.467,3.4786,3.4631,3.4631,221200.0
2016-09-14 15:25:00,8.97,8.98,8.93,8.93,289083.0,3.467,3.4708,3.4515,3.4515,289083.0
2016-09-14 15:30:00,8.94,8.96,8.93,8.96,272890.0,3.4554,3.4631,3.4515,3.4631,272890.0
2016-09-14 15:35:00,8.95,8.96,8.9,8.91,469684.0,3.4592,3.4631,3.4399,3.4438,469684.0
2016-09-14 15:40:00,8.9,8.93,8.89,8.93,768468.0,3.4399,3.4515,3.436,3.4515,768468.0
2016-09-14 15:45:00,8.93,8.96,8.92,8.96,734131.0,3.4515,3.4631,3.4476,3.4631,734131.0
2016-09-14 15:50:00,8.96,8.97,8.93,8.97,901247.0,3.4631,3.467,3.4515,3.467,901247.0
2016-09-14 15:55:00,8.96,8.97,8.94,8.94,1021744.0,3.4631,3.467,3.4554,3.4554,1021744.0
2016-09-15 09:30:00,9.08,9.16,9.03,9.14,748303.0,3.5095,3.5404,3.4902,3.5327,748303.0
2016-09-15 09:35:00,9.14,9.15,8.98,8.99,493261.0,3.5327,3.5365,3.4708,3.4747,493261.0
2016-09-15 09:40:00,8.99,9.04,8.95,8.97,404291.0,3.4747,3.494,3.4592,3.467,404291.0
2016-09-15 09:45:00,8.98,8.98,8.91,8.96,294150.0,3.4708,3.4708,3.4438,3.4631,294150.0
2016-09-15 09:50:00,8.95,9.02,8.93,9.01,692545.0,3.4592,3.4863,3.4515,3.4824,692545.0
2016-09-15 09:55:00,9.02,9.06,8.98,9.02,923349.0,3.4863,3.5017,3.4708,3.4863,923349.0
2016-09-15 10:00:00,9.02,9.04,8.96,9.02,670462.0,3.4863,3.494,3.4631,3.4863,670462.0
2016-09-15 10:05:00,9.03,9.08,9.0,9.05,512168.0,3.4902,3.5095,3.4786,3.4979,512168.0
2016-09-15 10:10:00,9.06,9.09,9.03,9.06,219647.0,3.5017,3.5133,3.4902,3.5017,219647.0
2016-09-15 10:15:00,9.05,9.09,9.03,9.04,242850.0,3.4979,3.5133,3.4902,3.494,242850.0
2016-09-15 10:20:00,9.05,9.06,9.01,9.01,250164.0,3.4979,3.5017,3.4824,3.4824,250164.0
2016-09-15 10:25:00,9.02,9.04,8.99,9.01,163552.0,3.4863,3.494,3.4747,3.4824,163552.0
2016-09-15 10:30:00,9.01,9.03,8.99,9.02,172286.0,3.4824,3.4902,3.4747,3.4863,172286.0
2016-09-15 10:35:00,9.01,9.07,9.0,9.05,92354.0,3.4824,3.5056,3.4786,3.4979,92354.0
2016-09-15 10:40:00,9.06,9.07,9.0,9.02,222136.0,3.5017,3.5056,3.4786,3.4863,222136.0
2016-09-15 10:45:00,9.02,9.08,9.02,9.07,172412.0,3.4863,3.5095,3.4863,3.5056,172412.0
2016-09-15 10:50:00,9.08,9.11,9.07,9.1,160086.0,3.5095,3.5211,3.5056,3.5172,160086.0
2016-09-15 10:55:00,9.1,9.15,9.1,9.15,318072.0,3.5172,3.5365,3.5172,3.5365,318072.0
2016-09-15 11:00:00,9.15,9.17,9.14,9.16,456244.0,3.5365,3.5443,3.5327,3.5404,456244.0
2016-09-15 11:05:00,9.16,9.16,9.12,9.14,107187.0,3.5404,3.5404,3.5249,3.5327,107187.0
2016-09-15 11:10:00,9.14,9.17,9.14,9.17,170958.0,3.5327,3.5443,3.5327,3.5443,170958.0
2016-09-15 11:15:00,9.17,9.18,9.16,9.17,152129.0,3.5443,3.5481,3.5404,3.5443,152129.0
2016-09-15 11:20:00,9.17,9.17,9.14,9.16,204940.0,3.5443,3.5443,3.5327,3.5404,204940.0
2016-09-15 11:25:00,9.16,9.19,9.15,9.19,138035.0,3.5404,3.552,3.5365,3.552,138035.0
2016-09-15 11:30:00,9.19,9.23,9.18,9.22,271123.0,3.552,3.5675,3.5481,3.5636,271123.0
2016-09-15 11:35:00,9.22,9.24,9.21,9.22,475502.0,3.5636,3.5713,3.5597,3.5636,475502.0
2016-09-15 11:40:00,9.21,9.24,9.21,9.21,422817.0,3.5597,3.5713,3.5597,3.5597,422817.0
2016-09-15 11:45:00,9.22,9.24,9.21,9.22,332461.0,3.5636,3.5713,3.5597,3.5636,332461.0
2016-09-15 11:50:00,9.23,9.26,9.22,9.25,387477.0,3.5675,3.5791,3.5636,3.5752,387477.0
2016-09-15 11:55:00,9.25,9.25,9.21,9.21,126714.0,3.5752,3.5752,3.5597,3.5597,126714.0
2016-09-15 12:00:00,9.21,9.25,9.21,9.23,87724.0,3.5597,3.5752,3.5597,3.5675,87724.0
2016-09-15 12:05:00,9.23,9.27,9.23,9.27,159590.0,3.5675,3.5829,3.5675,3.5829,159590.0
2016-09-15 12:10:00,9.27,9.27,9.25,9.25,119017.0,3.5829,3.5829,3.5752,3.5752,119017.0
2016-09-15 12:15:00,9.25,9.26,9.23,9.25,97296.0,3.5752,3.5791,3.5675,3.5752,97296.0
2016-09-15 12:20:00,9.25,9.28,9.25,9.28,158712.0,3.5752,3.5868,3.5752,3.5868,158712.0
2016-09-15 12:25:00,9.28,9.29,9.24,9.26,155770.0,3.5868,3.5906,3.5713,3.5791,155770.0
2016-09-15 12:30:00,9.26,9.26,9.22,9.22,95900.0,3.5791,3.5791,3.5636,3.5636,95900.0
2016-09-15 12:35:00,9.22,9.24,9.21,9.24,189779.0,3.5636,3.5713,3.5597,3.5713,189779.0
2016-09-15 12:40:00,9.23,9.24,9.2,9.22,169786.0,3.5675,3.5713,3.5559,3.5636,169786.0
2016-09-15 12:45:00,9.22,9.25,9.21,9.24,115874.0,3.5636,3.5752,3.5597,3.5713,115874.0
2016-09-15 12:50:00,9.24,9.26,9.23,9.25,264188.0,3.5713,3.5791,3.5675,3.5752,264188.0
2016-09-15 12:55:00,9.25,9.26,9.24,9.25,60835.0,3.5752,3.5791,3.5713,3.5752,60835.0
2016-09-15 13:00:00,9.25,9.29,9.25,9.27,93782.0,3.5752,3.5906,3.5752,3.5829,93782.0
2016-09-15 13:05:00,9.28,9.3,9.27,9.29,228940.0,3.5868,3.5945,3.5829,3.5906,228940.0
2016-09-15 13:10:00,9.29,9.3,9.25,9.26,100614.0,3.5906,3.5945,3.5752,3.5791,100614.0
2016-09-15 13:15:00,9.26,9.28,9.23,9.26,326224.0,3.5791,3.5868,3.5675,3.5791,326224.0
2016-09-15 13:20:00,9.26,9.27,9.23,9.23,284903.0,3.5791,3.5829,3.5675,3.5675,284903.0
2016-09-15 13:25:00,9.23,9.24,9.21,9.21,133527.0,3.5675,3.5713,3.5597,3.5597,133527.0
2016-09-15 13:30:00,9.22,9.24,9.21,9.24,81693.0,3.5636,3.5713,3.5597,3.5713,81693.0
2016-09-15 13:35:00,9.23,9.25,9.23,9.24,128011.0,3.5675,3.5752,3.5675,3.5713,128011.0
2016-09-15 13:40:00,9.24,9.29,9.24,9.29,168057.0,3.5713,3.5906,3.5713,3.5906,168057.0
2016-09-15 13:45:00,9.29,9.3,9.28,9.3,129071.0,3.5906,3.5945,3.5868,3.5945,129071.0
2016-09-15 13:50:00,9.3,9.3,9.24,9.27,638745.0,3.5945,3.5945,3.5713,3.5829,638745.0
2016-09-15 13:55:00,9.26,9.32,9.26,9.3,562254.0,3.5791,3.6022,3.5791,3.5945,562254.0
2016-09-15 14:00:00,9.31,9.33,9.3,9.32,96678.0,3.5984,3.6061,3.5945,3.6022,96678.0
2016-09-15 14:05:00,9.32,9.33,9.31,9.33,108195.0,3.6022,3.6061,3.5984,3.6061,108195.0
2016-09-15 14:10:00,9.32,9.34,9.32,9.32,101329.0,3.6022,3.61,3.6022,3.6022,101329.0
2016-09-15 14:15:00,9.33,9.36,9.32,9.36,115339.0,3.6061,3.6177,3.6022,3.6177,115339.0
2016-09-15 14:20:00,9.36,9.37,9.35,9.36,53253.0,3.6177,3.6216,3.6138,3.6177,53253.0
2016-09-15 14:25:00,9.35,9.36,9.33,9.34,115280.0,3.6138,3.6177,3.6061,3.61,115280.0
2016-09-15 14:30:00,9.34,9.34,9.31,9.34,80570.0,3.61,3.61,3.5984,3.61,80570.0
2016-09-15 14:35:00,9.33,9.34,9.31,9.34,201543.0,3.6061,3.61,3.5984,3.61,201543.0
2016-09-15 14:40:00,9.34,9.34,9.3,9.3,182098.0,3.61,3.61,3.5945,3.5945,182098.0
2016-09-15 14:45:00,9.31,9.32,9.3,9.31,50170.0,3.5984,3.6022,3.5945,3.5984,50170.0
2016-09-15 14:50:00,9.31,9.32,9.29,9.3,185398.0,3.5984,3.6022,3.5906,3.5945,185398.0
2016-09-15 14:55:00,9.3,9.34,9.29,9.34,571622.0,3.5945,3.61,3.5906,3.61,571622.0
2016-09-15 15:00:00,9.34,9.37,9.32,9.35,467589.0,3.61,3.6216,3.6022,3.6138,467589.0
2016-09-15 15:05:00,9.36,9.37,9.32,9.33,184523.0,3.6177,3.6216,3.6022,3.6061,184523.0
2016-09-15 15:10:00,9.33,9.33,9.31,9.31,168566.0,3.6061,3.6061,3.5984,3.5984,168566.0
2016-09-15 15:15:00,9.31,9.32,9.27,9.27,642860.0,3.5984,3.6022,3.5829,3.5829,642860.0
2016-09-15 15:20:00,9.28,9.28,9.26,9.27,128696.0,3.5868,3.5868,3.5791,3.5829,128696.0
2016-09-15 15:25:00,9.27,9.27,9.26,9.27,83190.0,3.5829,3.5829,3.5791,3.5829,83190.0
2016-09-15 15:30:00,9.27,9.28,9.26,9.28,83450.0,3.5829,3.5868,3.5791,3.5868,83450.0
2016-09-15 15:35:00,9.28,9.3,9.27,9.29,228939.0,3.5868,3.5945,3.5829,3.5906,228939.0
2016-09-15 15:40:00,9.29,9.29,9.28,9.29,123341.0,3.5906,3.5906,3.5868,3.5906,123341.0
2016-09-15 15:45:00,9.29,9.29,9.27,9.28,273423.0,3.5906,3.5906,3.5829,3.5868,273423.0
2016-09-15 15:50:00,9.28,9.29,9.27,9.29,321605.0,3.5868,3.5906,3.5829,3.5906,321605.0
2016-09-15 15:55:00,9.29,9.29,9.27,9.27,504402.0,3.5906,3.5906,3.5829,3.5829,504402.0
2016-09-16 09:30:00,9.1,9.17,9.08,9.15,665004.0,3.5172,3.5443,3.5095,3.5365,665004.0
2016-09-16 09:35:00,9.15,9.21,9.11,9.18,481558.0,3.5365,3.5597,3.5211,3.5481,481558.0
2016-09-16 09:40:00,9.19,9.19,9.13,9.17,720714.0,3.552,3.552,3.5288,3.5443,720714.0
2016-09-16 09:45:00,9.17,9.24,9.16,9.21,495831.0,3.5443,3.5713,3.5404,3.5597,495831.0
2016-09-16 09:50:00,9.21,9.21,9.17,9.19,306365.0,3.5597,3.5597,3.5443,3.552,306365.0
2016-09-16 09:55:00,9.19,9.23,9.16,9.22,205795.0,3.552,3.5675,3.5404,3.5636,205795.0
2016-09-16 10:00:00,9.21,9.24,9.16,9.17,307685.0,3.5597,3.5713,3.5404,3.5443,307685.0
2016-09-16 10:05:00,9.17,9.17,9.11,9.13,326703.0,3.5443,3.5443,3.5211,3.5288,326703.0
2016-09-16 10:10:00,9.13,9.15,9.09,9.12,447444.0,3.5288,3.5365,3.5133,3.5249,447444.0
2016-09-16 10:15:00,9.11,9.13,9.09,9.11,381038.0,3.5211,3.5288,3.5133,3.5211,381038.0
2016-09-16 10:20:00,9.11,9.11,9.08,9.1,210410.0,3.5211,3.5211,3.5095,3.5172,210410.0
2016-09-16 10:25:00,9.1,9.1,9.06,9.1,475098.0,3.5172,3.5172,3.5017,3.5172,475098.0
2016-09-16 10:30:00,9.1,9.12,9.08,9.09,702713.0,3.5172,3.5249,3.5095,3.5133,702713.0
2016-09-16 10:35:00,9.09,9.11,9.06,9.11,278613.0,3.5133,3.5211,3.5017,3.5211,278613.0
2016-09-16 10:40:00,9.11,9.17,9.1,9.17,474049.0,3.5211,3.5443,3.5172,3.5443,474049.0
2016-09-16 10:45:00,9.17,9.19,9.15,9.15,256907.0,3.5443,3.552,3.5365,3.5365,256907.0
2016-09-16 10:50:00,9.15,9.18,9.15,9.16,203481.0,3.5365,3.5481,3.5365,3.5404,203481.0
2016-09-16 10:55:00,9.16,9.17,9.11,9.12,341007.0,3.5404,3.5443,3.5211,3.5249,341007.0
2016-09-16 11:00:00,9.11,9.13,9.11,9.12,245097.0,3.5211,3.5288,3.5211,3.5249,245097.0
2016-09-16 11:05:00,9.12,9.16,9.11,9.15,162116.0,3.5249,3.5404,3.5211,3.5365,162116.0
2016-09-16 11:10:00,9.15,9.16,9.13,9.16,200823.0,3.5365,3.5404,3.5288,3.5404,200823.0
2016-09-16 11:15:00,9.15,9.18,9.13,9.15,270422.0,3.5365,3.5481,3.5288,3.5365,270422.0
2016-09-16 11:20:00,9.15,9.17,9.14,9.16,207685.0,3.5365,3.5443,3.5327,3.5404,207685.0
2016-09-16 11:25:00,9.15,9.16,9.14,9.16,125250.0,3.5365,3.5404,3.5327,3.5404,125250.0
2016-09-16 11:30:00,9.17,9.17,9.14,9.16,270231.0,3.5443,3.5443,3.5327,3.5404,270231.0
2016-09-16 11:35:00,9.15,9.18,9.15,9.17,180797.0,3.5365,3.5481,3.5365,3.5443,180797.0
2016-09-16 11:40:00,9.16,9.2,9.15,9.19,890298.0,3.5404,3.5559,3.5365,3.552,890298.0
2016-09-16 11:45:00,9.19,9.21,9.16,9.18,258896.0,3.552,3.5597,3.5404,3.5481,258896.0
2016-09-16 11:50:00,9.18,9.18,9.16,9.18,79656.0,3.5481,3.5481,3.5404,3.5481,79656.0
2016-09-16 11:55:00,9.18,9.19,9.15,9.19,222874.0,3.5481,3.552,3.5365,3.552,222874.0
2016-09-16 12:00:00,9.19,9.2,9.17,9.17,155386.0,3.552,3.5559,3.5443,3.5443,155386.0
2016-09-16 12:05:00,9.16,9.21,9.16,9.19,222268.0,3.5404,3.5597,3.5404,3.552,222268.0
2016-09-16 12:10:00,9.19,9.2,9.17,9.17,60307.0,3.552,3.5559,3.5443,3.5443,60307.0
2016-09-16 12:15:00,9.18,9.19,9.16,9.17,104325.0,3.5481,3.552,3.5404,3.5443,104325.0
2016-09-16 12:20:00,9.18,9.19,9.17,9.18,59760.0,3.5481,3.552,3.5443,3.5481,59760.0
2016-09-16 12:25:00,9.18,9.19,9.16,9.18,55161.0,3.5481,3.552,3.5404,3.5481,55161.0
2016-09-16 12:30:00,9.18,9.2,9.16,9.16,95373.0,3.5481,3.5559,3.5404,3.5404,95373.0
2016-09-16 12:35:00,9.17,9.19,9.16,9.17,72508.0,3.5443,3.552,3.5404,3.5443,72508.0
2016-09-16 12:40:00,9.17,9.18,9.15,9.15,138158.0,3.5443,3.5481,3.5365,3.5365,138158.0
2016-09-16 12:45:00,9.15,9.18,9.15,9.17,151644.0,3.5365,3.5481,3.5365,3.5443,151644.0
2016-09-16 12:50:00,9.17,9.17,9.14,9.15,237535.0,3.5443,3.5443,3.5327,3.5365,237535.0
2016-09-16 12:55:00,9.15,9.15,9.12,9.13,183283.0,3.5365,3.5365,3.5249,3.5288,183283.0
2016-09-16 13:00:00,9.12,9.13,9.12,9.13,83454.0,3.5249,3.5288,3.5249,3.5288,83454.0
2016-09-16 13:05:00,9.12,9.13,9.11,9.12,153971.0,3.5249,3.5288,3.5211,3.5249,153971.0
2016-09-16 13:10:00,9.12,9.15,9.11,9.13,150283.0,3.5249,3.5365,3.5211,3.5288,150283.0
2016-09-16 13:15:00,9.12,9.14,9.12,9.13,113971.0,3.5249,3.5327,3.5249,3.5288,113971.0
2016-09-16 13:20:00,9.12,9.14,9.12,9.13,55388.0,3.5249,3.5327,3.5249,3.5288,55388.0
2016-09-16 13:25:00,9.13,9.14,9.12,9.13,75471.0,3.5288,3.5327,3.5249,3.5288,75471.0
2016-09-16 13:30:00,9.13,9.14,9.11,9.11,87346.0,3.5288,3.5327,3.5211,3.5211,87346.0
2016-09-16 13:35:00,9.11,9.13,9.11,9.12,103966.0,3.5211,3.5288,3.5211,3.5249,103966.0
2016-09-16 13:40:00,9.11,9.12,9.08,9.08,250094.0,3.5211,3.5249,3.5095,3.5095,250094.0
2016-09-16 13:45:00,9.08,9.09,9.06,9.07,376486.0,3.5095,3.5133,3.5017,3.5056,376486.0
2016-09-16 13:50:00,9.06,9.07,9.04,9.07,315129.0,3.5017,3.5056,3.494,3.5056,315129.0
2016-09-16 13:55:00,9.06,9.08,9.06,9.07,269215.0,3.5017,3.5095,3.5017,3.5056,269215.0
2016-09-16 14:00:00,9.07,9.07,9.05,9.07,146551.0,3.5056,3.5056,3.4979,3.5056,146551.0
2016-09-16 14:05:00,9.07,9.08,9.06,9.08,53055.0,3.5056,3.5095,3.5017,3.5095,53055.0
2016-09-16 14:10:00,9.08,9.08,9.06,9.06,48065.0,3.5095,3.5095,3.5017,3.5017,48065.0
2016-09-16 14:15:00,9.06,9.08,9.05,9.07,147892.0,3.5017,3.5095,3.4979,3.5056,147892.0
2016-09-16 14:20:00,9.07,9.08,9.06,9.07,120436.0,3.5056,3.5095,3.5017,3.5056,120436.0
2016-09-16 14:25:00,9.07,9.09,9.06,9.08,149586.0,3.5056,3.5133,3.5017,3.5095,149586.0
2016-09-16 14:30:00,9.09,9.1,9.08,9.08,95615.0,3.5133,3.5172,3.5095,3.5095,95615.0
2016-09-16 14:35:00,9.09,9.11,9.08,9.1,108926.0,3.5133,3.5211,3.5095,3.5172,108926.0
2016-09-16 14:40:00,9.11,9.11,9.09,9.11,75903.0,3.5211,3.5211,3.5133,3.5211,75903.0
2016-09-16 14:45:00,9.12,9.12,9.1,9.12,57230.0,3.5249,3.5249,3.5172,3.5249,57230.0
2016-09-16 14:50:00,9.12,9.12,9.09,9.11,99245.0,3.5249,3.5249,3.5133,3.5211,99245.0
2016-09-16 14:55:00,9.11,9.11,9.08,9.08,79676.0,3.5211,3.5211,3.5095,3.5095,79676.0
2016-09-16 15:00:00,9.08,9.12,9.08,9.11,133717.0,3.5095,3.5249,3.5095,3.5211,133717.0
2016-09-16 15:05:00,9.11,9.15,9.11,9.14,445467.0,3.5211,3.5365,3.5211,3.5327,445467.0
2016-09-16 15:10:00,9.13,9.14,9.12,9.13,207429.0,3.5288,3.5327,3.5249,3.5288,207429.0
2016-09-16 15:15:00,9.13,9.13,9.1,9.1,508435.0,3.5288,3.5288,3.5172,3.5172,508435.0
2016-09-16 15:20:00,9.11,9.11,9.1,9.1,168954.0,3.5211,3.5211,3.5172,3.5172,168954.0
2016-09-16 15:25:00,9.1,9.11,9.09,9.09,311467.0,3.5172,3.5211,3.5133,3.5133,311467.0
2016-09-16 15:30:00,9.09,9.11,9.09,9.1,619887.0,3.5133,3.5211,3.5133,3.5172,619887.0
2016-09-16 15:35:00,9.1,9.11,9.09,9.11,302723.0,3.5172,3.5211,3.5133,3.5211,302723.0
2016-09-16 15:40:00,9.11,9.11,9.09,9.11,384375.0,3.5211,3.5211,3.5133,3.5211,384375.0
2016-09-16 15:45:00,9.11,9.12,9.1,9.11,273611.0,3.5211,3.5249,3.5172,3.5211,273611.0
2016-09-16 15:50:00,9.11,9.11,9.09,9.09,265162.0,3.5211,3.5211,3.5133,3.5133,265162.0
2016-09-16 15:55:00,9.1,9.1,9.08,9.1,910067.0,3.5172,3.5172,3.5095,3.5172,910067.0
2016-09-19 09:30:00,9.22,9.26,9.2,9.25,912670.0,3.5636,3.5791,3.5559,3.5752,912670.0
2016-09-19 09:35:00,9.25,9.27,9.16,9.23,704018.0,3.5752,3.5829,3.5404,3.5675,704018.0
2016-09-19 09:40:00,9.23,9.23,9.18,9.19,466479.0,3.5675,3.5675,3.5481,3.552,466479.0
2016-09-19 09:45:00,9.19,9.28,9.18,9.26,479469.0,3.552,3.5868,3.5481,3.5791,479469.0
2016-09-19 09:50:00,9.26,9.31,9.25,9.31,311603.0,3.5791,3.5984,3.5752,3.5984,311603.0
2016-09-19 09:55:00,9.31,9.36,9.3,9.35,492064.0,3.5984,3.6177,3.5945,3.6138,492064.0
2016-09-19 10:00:00,9.35,9.37,9.33,9.35,336147.0,3.6138,3.6216,3.6061,3.6138,336147.0
2016-09-19 10:05:00,9.35,9.35,9.3,9.33,208687.0,3.6138,3.6138,3.5945,3.6061,208687.0
2016-09-19 10:10:00,9.34,9.35,9.32,9.33,225349.0,3.61,3.6138,3.6022,3.6061,225349.0
2016-09-19 10:15:00,9.33,9.38,9.33,9.38,496105.0,3.6061,3.6254,3.6061,3.6254,496105.0
2016-09-19 10:20:00,9.38,9.39,9.34,9.35,199981.0,3.6254,3.6293,3.61,3.6138,199981.0
2016-09-19 10:25:00,9.35,9.35,9.3,9.32,109618.0,3.6138,3.6138,3.5945,3.6022,109618.0
2016-09-19 10:30:00,9.32,9.34,9.31,9.33,115759.0,3.6022,3.61,3.5984,3.6061,115759.0
2016-09-19 10:35:00,9.32,9.32,9.3,9.3,97783.0,3.6022,3.6022,3.5945,3.5945,97783.0
2016-09-19 10:40:00,9.3,9.31,9.29,9.29,151144.0,3.5945,3.5984,3.5906,3.5906,151144.0
2016-09-19 10:45:00,9.29,9.3,9.27,9.28,283432.0,3.5906,3.5945,3.5829,3.5868,283432.0
2016-09-19 10:50:00,9.28,9.3,9.26,9.27,210786.0,3.5868,3.5945,3.5791,3.5829,210786.0
2016-09-19 10:55:00,9.27,9.27,9.25,9.26,177150.0,3.5829,3.5829,3.5752,3.5791,177150.0
2016-09-19 11:00:00,9.27,9.27,9.23,9.26,108523.0,3.5829,3.5829,3.5675,3.5791,108523.0
2016-09-19 11:05:00,9.27,9.3,9.26,9.3,139347.0,3.5829,3.5945,3.5791,3.5945,139347.0
2016-09-19 11:10:00,9.3,9.32,9.28,9.3,200032.0,3.5945,3.6022,3.5868,3.5945,200032.0
2016-09-19 11:15:00,9.3,9.31,9.29,9.29,105141.0,3.5945,3.5984,3.5906,3.5906,105141.0
2016-09-19 11:20:00,9.29,9.3,9.27,9.27,41628.0,3.5906,3.5945,3.5829,3.5829,41628.0
2016-09-19 11:25:00,9.28,9.28,9.26,9.26,62877.0,3.5868,3.5868,3.5791,3.5791,62877.0
2016-09-19 11:30:00,9.27,9.27,9.24,9.25,141347.0,3.5829,3.5829,3.5713,3.5752,141347.0
2016-09-19 11:35:00,9.25,9.28,9.24,9.26,254614.0,3.5752,3.5868,3.5713,3.5791,254614.0
2016-09-19 11:40:00,9.26,9.29,9.25,9.28,955065.0,3.5791,3.5906,3.5752,3.5868,955065.0
2016-09-19 11:45:00,9.28,9.28,9.26,9.28,77147.0,3.5868,3.5868,3.5791,3.5868,77147.0
2016-09-19 11:50:00,9.27,9.29,9.26,9.29,170252.0,3.5829,3.5906,3.5791,3.5906,170252.0
2016-09-19 11:55:00,9.29,9.29,9.26,9.29,207082.0,3.5906,3.5906,3.5791,3.5906,207082.0
2016-09-19 12:00:00,9.28,9.29,9.28,9.28,52420.0,3.5868,3.5906,3.5868,3.5868,52420.0
2016-09-19 12:05:00,9.28,9.29,9.25,9.25,112409.0,3.5868,3.5906,3.5752,3.5752,112409.0
2016-09-19 12:10:00,9.25,9.26,9.21,9.22,370292.0,3.5752,3.5791,3.5597,3.5636,370292.0
2016-09-19 12:15:00,9.21,9.22,9.17,9.19,228003.0,3.5597,3.5636,3.5443,3.552,228003.0
2016-09-19 12:20:00,9.18,9.21,9.18,9.19,156260.0,3.5481,3.5597,3.5481,3.552,156260.0
2016-09-19 12:25:00,9.18,9.19,9.16,9.18,211528.0,3.5481,3.552,3.5404,3.5481,211528.0
2016-09-19 12:30:00,9.18,9.2,9.17,9.18,81803.0,3.5481,3.5559,3.5443,3.5481,81803.0
2016-09-19 12:35:00,9.18,9.19,9.16,9.18,75460.0,3.5481,3.552,3.5404,3.5481,75460.0
2016-09-19 12:40:00,9.18,9.2,9.16,9.19,66886.0,3.5481,3.5559,3.5404,3.552,66886.0
2016-09-19 12:45:00,9.19,9.19,9.17,9.18,25460.0,3.552,3.552,3.5443,3.5481,25460.0
2016-09-19 12:50:00,9.18,9.21,9.18,9.19,173105.0,3.5481,3.5597,3.5481,3.552,173105.0
2016-09-19 12:55:00,9.19,9.2,9.14,9.15,177713.0,3.552,3.5559,3.5327,3.5365,177713.0
2016-09-19 13:00:00,9.14,9.14,9.12,9.14,92414.0,3.5327,3.5327,3.5249,3.5327,92414.0
2016-09-19 13:05:00,9.13,9.17,9.13,9.15,110842.0,3.5288,3.5443,3.5288,3.5365,110842.0
2016-09-19 13:10:00,9.15,9.16,9.14,9.15,33486.0,3.5365,3.5404,3.5327,3.5365,33486.0
2016-09-19 13:15:00,9.14,9.16,9.14,9.15,67279.0,3.5327,3.5404,3.5327,3.5365,67279.0
2016-09-19 13:20:00,9.14,9.15,9.1,9.11,144534.0,3.5327,3.5365,3.5172,3.5211,144534.0
2016-09-19 13:25:00,9.11,9.13,9.1,9.12,55294.0,3.5211,3.5288,3.5172,3.5249,55294.0
2016-09-19 13:30:00,9.11,9.11,9.06,9.06,205397.0,3.5211,3.5211,3.5017,3.5017,205397.0
2016-09-19 13:35:00,9.06,9.07,9.04,9.07,120898.0,3.5017,3.5056,3.494,3.5056,120898.0
2016-09-19 13:40:00,9.07,9.11,9.06,9.11,241883.0,3.5056,3.5211,3.5017,3.5211,241883.0
2016-09-19 13:45:00,9.1,9.12,9.09,9.12,85340.0,3.5172,3.5249,3.5133,3.5249,85340.0
2016-09-19 13:50:00,9.12,9.15,9.11,9.15,70114.0,3.5249,3.5365,3.5211,3.5365,70114.0
2016-09-19 13:55:00,9.16,9.19,9.15,9.18,656431.0,3.5404,3.552,3.5365,3.5481,656431.0
2016-09-19 14:00:00,9.18,9.19,9.17,9.18,102461.0,3.5481,3.552,3.5443,3.5481,102461.0
2016-09-19 14:05:00,9.18,9.18,9.14,9.15,53681.0,3.5481,3.5481,3.5327,3.5365,53681.0
2016-09-19 14:10:00,9.16,9.21,9.14,9.21,173950.0,3.5404,3.5597,3.5327,3.5597,173950.0
2016-09-19 14:15:00,9.21,9.22,9.18,9.18,190805.0,3.5597,3.5636,3.5481,3.5481,190805.0
2016-09-19 14:20:00,9.18,9.19,9.17,9.18,34202.0,3.5481,3.552,3.5443,3.5481,34202.0
2016-09-19 14:25:00,9.18,9.18,9.14,9.17,94149.0,3.5481,3.5481,3.5327,3.5443,94149.0
2016-09-19 14:30:00,9.17,9.21,9.16,9.2,185809.0,3.5443,3.5597,3.5404,3.5559,185809.0
2016-09-19 14:35:00,9.2,9.21,9.17,9.17,66500.0,3.5559,3.5597,3.5443,3.5443,66500.0
2016-09-19 14:40:00,9.17,9.19,9.15,9.16,73690.0,3.5443,3.552,3.5365,3.5404,73690.0
2016-09-19 14:45:00,9.16,9.2,9.15,9.19,185525.0,3.5404,3.5559,3.5365,3.552,185525.0
2016-09-19 14:50:00,9.19,9.2,9.18,9.19,32592.0,3.552,3.5559,3.5481,3.552,32592.0
2016-09-19 14:55:00,9.19,9.2,9.18,9.2,34431.0,3.552,3.5559,3.5481,3.5559,34431.0
2016-09-19 15:00:00,9.2,9.2,9.17,9.17,105127.0,3.5559,3.5559,3.5443,3.5443,105127.0
2016-09-19 15:05:00,9.17,9.18,9.14,9.14,100485.0,3.5443,3.5481,3.5327,3.5327,100485.0
2016-09-19 15:10:00,9.14,9.16,9.13,9.14,139955.0,3.5327,3.5404,3.5288,3.5327,139955.0
2016-09-19 15:15:00,9.14,9.15,9.1,9.13,223003.0,3.5327,3.5365,3.5172,3.5288,223003.0
2016-09-19 15:20:00,9.13,9.13,9.11,9.12,80945.0,3.5288,3.5288,3.5211,3.5249,80945.0
2016-09-19 15:25:00,9.12,9.13,9.08,9.09,181490.0,3.5249,3.5288,3.5095,3.5133,181490.0
2016-09-19 15:30:00,9.09,9.11,9.07,9.08,286822.0,3.5133,3.5211,3.5056,3.5095,286822.0
2016-09-19 15:35:00,9.08,9.09,9.07,9.09,169907.0,3.5095,3.5133,3.5056,3.5133,169907.0
2016-09-19 15:40:00,9.09,9.1,9.07,9.1,267134.0,3.5133,3.5172,3.5056,3.5172,267134.0
2016-09-19 15:45:00,9.1,9.1,9.08,9.09,189352.0,3.5172,3.5172,3.5095,3.5133,189352.0
2016-09-19 15:50:00,9.09,9.1,9.07,9.1,296026.0,3.5133,3.5172,3.5056,3.5172,296026.0
2016-09-19 15:55:00,9.1,9.1,9.08,9.09,902841.0,3.5172,3.5172,3.5095,3.5133,902841.0
2016-09-20 09:30:00,9.43,9.45,9.31,9.33,2110651.0,3.6448,3.6525,3.5984,3.6061,2110651.0
2016-09-20 09:35:00,9.32,9.34,9.24,9.31,1140776.0,3.6022,3.61,3.5713,3.5984,1140776.0
2016-09-20 09:40:00,9.31,9.33,9.27,9.29,567464.0,3.5984,3.6061,3.5829,3.5906,567464.0
2016-09-20 09:45:00,9.29,9.31,9.21,9.29,550211.0,3.5906,3.5984,3.5597,3.5906,550211.0
2016-09-20 09:50:00,9.29,9.37,9.29,9.37,570522.0,3.5906,3.6216,3.5906,3.6216,570522.0
2016-09-20 09:55:00,9.37,9.38,9.33,9.34,532403.0,3.6216,3.6254,3.6061,3.61,532403.0
2016-09-20 10:00:00,9.34,9.39,9.34,9.38,430371.0,3.61,3.6293,3.61,3.6254,430371.0
2016-09-20 10:05:00,9.38,9.4,9.35,9.37,307178.0,3.6254,3.6332,3.6138,3.6216,307178.0
2016-09-20 10:10:00,9.36,9.36,9.31,9.35,279220.0,3.6177,3.6177,3.5984,3.6138,279220.0
2016-09-20 10:15:00,9.34,9.35,9.29,9.33,610514.0,3.61,3.6138,3.5906,3.6061,610514.0
2016-09-20 10:20:00,9.33,9.35,9.31,9.32,431715.0,3.6061,3.6138,3.5984,3.6022,431715.0
2016-09-20 10:25:00,9.31,9.32,9.28,9.29,415692.0,3.5984,3.6022,3.5868,3.5906,415692.0
2016-09-20 10:30:00,9.29,9.3,9.24,9.24,357764.0,3.5906,3.5945,3.5713,3.5713,357764.0
2016-09-20 10:35:00,9.24,9.32,9.24,9.24,746392.0,3.5713,3.6022,3.5713,3.5713,746392.0
2016-09-20 10:40:00,9.24,9.26,9.23,9.26,196978.0,3.5713,3.5791,3.5675,3.5791,196978.0
2016-09-20 10:45:00,9.25,9.3,9.25,9.3,261014.0,3.5752,3.5945,3.5752,3.5945,261014.0
2016-09-20 10:50:00,9.3,9.34,9.3,9.3,387447.0,3.5945,3.61,3.5945,3.5945,387447.0
2016-09-20 10:55:00,9.3,9.33,9.28,9.32,204018.0,3.5945,3.6061,3.5868,3.6022,204018.0
2016-09-20 11:00:00,9.32,9.41,9.32,9.4,1288261.0,3.6022,3.637,3.6022,3.6332,1288261.0
2016-09-20 11:05:00,9.4,9.44,9.39,9.42,541147.0,3.6332,3.6486,3.6293,3.6409,541147.0
2016-09-20 11:10:00,9.43,9.43,9.38,9.39,176431.0,3.6448,3.6448,3.6254,3.6293,176431.0
2016-09-20 11:15:00,9.39,9.4,9.37,9.4,236732.0,3.6293,3.6332,3.6216,3.6332,236732.0
2016-09-20 11:20:00,9.4,9.41,9.36,9.38,211913.0,3.6332,3.637,3.6177,3.6254,211913.0
2016-09-20 11:25:00,9.38,9.4,9.34,9.36,266755.0,3.6254,3.6332,3.61,3.6177,266755.0
2016-09-20 11:30:00,9.36,9.4,9.36,9.39,245801.0,3.6177,3.6332,3.6177,3.6293,245801.0
2016-09-20 11:35:00,9.39,9.41,9.36,9.37,394711.0,3.6293,3.637,3.6177,3.6216,394711.0
2016-09-20 11:40:00,9.37,9.39,9.36,9.38,99187.0,3.6216,3.6293,3.6177,3.6254,99187.0
2016-09-20 11:45:00,9.38,9.4,9.37,9.37,107844.0,3.6254,3.6332,3.6216,3.6216,107844.0
2016-09-20 11:50:00,9.37,9.38,9.34,9.34,150640.0,3.6216,3.6254,3.61,3.61,150640.0
2016-09-20 11:55:00,9.34,9.36,9.32,9.32,150446.0,3.61,3.6177,3.6022,3.6022,150446.0
2016-09-20 12:00:00,9.32,9.32,9.3,9.3,102040.0,3.6022,3.6022,3.5945,3.5945,102040.0
2016-09-20 12:05:00,9.31,9.31,9.28,9.29,194431.0,3.5984,3.5984,3.5868,3.5906,194431.0
2016-09-20 12:10:00,9.3,9.3,9.27,9.28,98228.0,3.5945,3.5945,3.5829,3.5868,98228.0
2016-09-20 12:15:00,9.28,9.31,9.27,9.3,240716.0,3.5868,3.5984,3.5829,3.5945,240716.0
2016-09-20 12:20:00,9.3,9.34,9.3,9.33,252828.0,3.5945,3.61,3.5945,3.6061,252828.0
2016-09-20 12:25:00,9.33,9.33,9.31,9.33,164662.0,3.6061,3.6061,3.5984,3.6061,164662.0
2016-09-20 12:30:00,9.33,9.34,9.3,9.3,54671.0,3.6061,3.61,3.5945,3.5945,54671.0
2016-09-20 12:35:00,9.3,9.32,9.29,9.31,100718.0,3.5945,3.6022,3.5906,3.5984,100718.0
2016-09-20 12:40:00,9.31,9.32,9.3,9.3,79003.0,3.5984,3.6022,3.5945,3.5945,79003.0
2016-09-20 12:45:00,9.3,9.32,9.29,9.29,212483.0,3.5945,3.6022,3.5906,3.5906,212483.0
2016-09-20 12:50:00,9.29,9.3,9.28,9.29,93884.0,3.5906,3.5945,3.5868,3.5906,93884.0
2016-09-20 12:55:00,9.29,9.3,9.25,9.25,266317.0,3.5906,3.5945,3.5752,3.5752,266317.0
2016-09-20 13:00:00,9.26,9.28,9.25,9.26,204439.0,3.5791,3.5868,3.5752,3.5791,204439.0
2016-09-20 13:05:00,9.26,9.29,9.25,9.29,54616.0,3.5791,3.5906,3.5752,3.5906,54616.0
2016-09-20 13:10:00,9.29,9.29,9.27,9.28,75311.0,3.5906,3.5906,3.5829,3.5868,75311.0
2016-09-20 13:15:00,9.28,9.3,9.27,9.29,178512.0,3.5868,3.5945,3.5829,3.5906,178512.0
2016-09-20 13:20:00,9.29,9.3,9.27,9.27,121733.0,3.5906,3.5945,3.5829,3.5829,121733.0
2016-09-20 13:25:00,9.28,9.3,9.27,9.3,297933.0,3.5868,3.5945,3.5829,3.5945,297933.0
2016-09-20 13:30:00,9.3,9.3,9.26,9.29,362871.0,3.5945,3.5945,3.5791,3.5906,362871.0
2016-09-20 13:35:00,9.29,9.31,9.28,9.29,515705.0,3.5906,3.5984,3.5868,3.5906,515705.0
2016-09-20 13:40:00,9.29,9.29,9.28,9.28,37300.0,3.5906,3.5906,3.5868,3.5868,37300.0
2016-09-20 13:45:00,9.28,9.28,9.26,9.27,118173.0,3.5868,3.5868,3.5791,3.5829,118173.0
2016-09-20 13:50:00,9.27,9.27,9.23,9.23,369110.0,3.5829,3.5829,3.5675,3.5675,369110.0
2016-09-20 13:55:00,9.24,9.26,9.23,9.25,93552.0,3.5713,3.5791,3.5675,3.5752,93552.0
2016-09-20 14:00:00,9.26,9.27,9.23,9.25,1022000.0,3.5791,3.5829,3.5675,3.5752,1022000.0
2016-09-20 14:05:00,9.24,9.25,9.2,9.21,950289.0,3.5713,3.5752,3.5559,3.5597,950289.0
2016-09-20 14:10:00,9.21,9.23,9.2,9.21,524067.0,3.5597,3.5675,3.5559,3.5597,524067.0
2016-09-20 14:15:00,9.2,9.23,9.2,9.22,445599.0,3.5559,3.5675,3.5559,3.5636,445599.0
2016-09-20 14:20:00,9.22,9.22,9.18,9.18,198902.0,3.5636,3.5636,3.5481,3.5481,198902.0
2016-09-20 14:25:00,9.18,9.22,9.18,9.21,180156.0,3.5481,3.5636,3.5481,3.5597,180156.0
2016-09-20 14:30:00,9.2,9.22,9.2,9.21,109469.0,3.5559,3.5636,3.5559,3.5597,109469.0
2016-09-20 14:35:00,9.21,9.23,9.2,9.23,264716.0,3.5597,3.5675,3.5559,3.5675,264716.0
2016-09-20 14:40:00,9.23,9.24,9.21,9.21,131664.0,3.5675,3.5713,3.5597,3.5597,131664.0
2016-09-20 14:45:00,9.21,9.24,9.2,9.23,718486.0,3.5597,3.5713,3.5559,3.5675,718486.0
2016-09-20 14:50:00,9.24,9.26,9.23,9.25,407512.0,3.5713,3.5791,3.5675,3.5752,407512.0
2016-09-20 14:55:00,9.25,9.27,9.23,9.27,240603.0,3.5752,3.5829,3.5675,3.5829,240603.0
2016-09-20 15:00:00,9.27,9.27,9.26,9.26,73120.0,3.5829,3.5829,3.5791,3.5791,73120.0
2016-09-20 15:05:00,9.26,9.27,9.24,9.25,116324.0,3.5791,3.5829,3.5713,3.5752,116324.0
2016-09-20 15:10:00,9.25,9.26,9.23,9.26,148849.0,3.5752,3.5791,3.5675,3.5791,148849.0
2016-09-20 15:15:00,9.25,9.26,9.23,9.25,205393.0,3.5752,3.5791,3.5675,3.5752,205393.0
2016-09-20 15:20:00,9.24,9.25,9.23,9.24,57102.0,3.5713,3.5752,3.5675,3.5713,57102.0
2016-09-20 15:25:00,9.24,9.26,9.23,9.24,212664.0,3.5713,3.5791,3.5675,3.5713,212664.0
2016-09-20 15:30:00,9.25,9.25,9.23,9.25,120393.0,3.5752,3.5752,3.5675,3.5752,120393.0
2016-09-20 15:35:00,9.24,9.25,9.23,9.24,129041.0,3.5713,3.5752,3.5675,3.5713,129041.0
2016-09-20 15:40:00,9.24,9.24,9.23,9.24,183991.0,3.5713,3.5713,3.5675,3.5713,183991.0
2016-09-20 15:45:00,9.23,9.25,9.23,9.24,285004.0,3.5675,3.5752,3.5675,3.5713,285004.0
2016-09-20 15:50:00,9.25,9.25,9.23,9.23,533387.0,3.5752,3.5752,3.5675,3.5675,533387.0
2016-09-20 15:55:00,9.24,9.25,9.23,9.24,1134954.0,3.5713,3.5752,3.5675,3.5713,1134954.0
2016-09-21 09:30:00,9.33,9.45,9.33,9.35,1168102.0,3.6061,3.6525,3.6061,3.6138,1168102.0
2016-09-21 09:35:00,9.35,9.41,9.32,9.35,553867.0,3.6138,3.637,3.6022,3.6138,553867.0
2016-09-21 09:40:00,9.35,9.37,9.33,9.34,217464.0,3.6138,3.6216,3.6061,3.61,217464.0
2016-09-21 09:45:00,9.35,9.38,9.34,9.36,279679.0,3.6138,3.6254,3.61,3.6177,279679.0
2016-09-21 09:50:00,9.35,9.37,9.34,9.35,334347.0,3.6138,3.6216,3.61,3.6138,334347.0
2016-09-21 09:55:00,9.35,9.37,9.34,9.36,188843.0,3.6138,3.6216,3.61,3.6177,188843.0
2016-09-21 10:00:00,9.36,9.37,9.35,9.36,156733.0,3.6177,3.6216,3.6138,3.6177,156733.0
2016-09-21 10:05:00,9.36,9.38,9.35,9.35,328665.0,3.6177,3.6254,3.6138,3.6138,328665.0
2016-09-21 10:10:00,9.36,9.4,9.35,9.4,565100.0,3.6177,3.6332,3.6138,3.6332,565100.0
2016-09-21 10:15:00,9.4,9.42,9.36,9.37,393680.0,3.6332,3.6409,3.6177,3.6216,393680.0
2016-09-21 10:20:00,9.37,9.37,9.35,9.37,198726.0,3.6216,3.6216,3.6138,3.6216,198726.0
2016-09-21 10:25:00,9.36,9.38,9.35,9.38,203170.0,3.6177,3.6254,3.6138,3.6254,203170.0
2016-09-21 10:30:00,9.38,9.45,9.37,9.42,1147298.0,3.6254,3.6525,3.6216,3.6409,1147298.0
2016-09-21 10:35:00,9.43,9.44,9.4,9.4,230196.0,3.6448,3.6486,3.6332,3.6332,230196.0
2016-09-21 10:40:00,9.4,9.42,9.38,9.41,196194.0,3.6332,3.6409,3.6254,3.637,196194.0
2016-09-21 10:45:00,9.41,9.41,9.34,9.39,287848.0,3.637,3.637,3.61,3.6293,287848.0
2016-09-21 10:50:00,9.38,9.39,9.34,9.35,161431.0,3.6254,3.6293,3.61,3.6138,161431.0
2016-09-21 10:55:00,9.35,9.36,9.32,9.33,612873.0,3.6138,3.6177,3.6022,3.6061,612873.0
2016-09-21 11:00:00,9.33,9.37,9.32,9.36,930053.0,3.6061,3.6216,3.6022,3.6177,930053.0
2016-09-21 11:05:00,9.36,9.37,9.34,9.34,189273.0,3.6177,3.6216,3.61,3.61,189273.0
2016-09-21 11:10:00,9.35,9.35,9.32,9.35,181206.0,3.6138,3.6138,3.6022,3.6138,181206.0
2016-09-21 11:15:00,9.35,9.36,9.33,9.35,250163.0,3.6138,3.6177,3.6061,3.6138,250163.0
2016-09-21 11:20:00,9.35,9.36,9.32,9.32,269289.0,3.6138,3.6177,3.6022,3.6022,269289.0
2016-09-21 11:25:00,9.32,9.34,9.32,9.34,178701.0,3.6022,3.61,3.6022,3.61,178701.0
2016-09-21 11:30:00,9.34,9.35,9.31,9.32,128506.0,3.61,3.6138,3.5984,3.6022,128506.0
2016-09-21 11:35:00,9.31,9.35,9.31,9.34,150724.0,3.5984,3.6138,3.5984,3.61,150724.0
2016-09-21 11:40:00,9.34,9.35,9.31,9.32,76067.0,3.61,3.6138,3.5984,3.6022,76067.0
2016-09-21 11:45:00,9.32,9.33,9.31,9.31,71907.0,3.6022,3.6061,3.5984,3.5984,71907.0
2016-09-21 11:50:00,9.31,9.32,9.3,9.3,139198.0,3.5984,3.6022,3.5945,3.5945,139198.0
2016-09-21 11:55:00,9.3,9.32,9.3,9.31,265553.0,3.5945,3.6022,3.5945,3.5984,265553.0
2016-09-21 12:00:00,9.32,9.32,9.3,9.3,202956.0,3.6022,3.6022,3.5945,3.5945,202956.0
2016-09-21 12:05:00,9.3,9.3,9.27,9.28,324349.0,3.5945,3.5945,3.5829,3.5868,324349.0
2016-09-21 12:10:00,9.28,9.29,9.26,9.26,799263.0,3.5868,3.5906,3.5791,3.5791,799263.0
2016-09-21 12:15:00,9.26,9.26,9.24,9.25,87163.0,3.5791,3.5791,3.5713,3.5752,87163.0
2016-09-21 12:20:00,9.25,9.28,9.25,9.25,88684.0,3.5752,3.5868,3.5752,3.5752,88684.0
2016-09-21 12:25:00,9.25,9.26,9.22,9.26,204000.0,3.5752,3.5791,3.5636,3.5791,204000.0
2016-09-21 12:30:00,9.26,9.29,9.26,9.28,122934.0,3.5791,3.5906,3.5791,3.5868,122934.0
2016-09-21 12:35:00,9.28,9.29,9.26,9.28,81033.0,3.5868,3.5906,3.5791,3.5868,81033.0
2016-09-21 12:40:00,9.28,9.3,9.27,9.29,61668.0,3.5868,3.5945,3.5829,3.5906,61668.0
2016-09-21 12:45:00,9.29,9.31,9.28,9.29,135395.0,3.5906,3.5984,3.5868,3.5906,135395.0
2016-09-21 12:50:00,9.29,9.31,9.28,9.3,142186.0,3.5906,3.5984,3.5868,3.5945,142186.0
2016-09-21 12:55:00,9.29,9.31,9.29,9.31,81253.0,3.5906,3.5984,3.5906,3.5984,81253.0
2016-09-21 13:00:00,9.31,9.32,9.3,9.3,122486.0,3.5984,3.6022,3.5945,3.5945,122486.0
2016-09-21 13:05:00,9.3,9.31,9.3,9.3,49291.0,3.5945,3.5984,3.5945,3.5945,49291.0
2016-09-21 13:10:00,9.3,9.32,9.3,9.3,71330.0,3.5945,3.6022,3.5945,3.5945,71330.0
2016-09-21 13:15:00,9.3,9.32,9.3,9.31,45815.0,3.5945,3.6022,3.5945,3.5984,45815.0
2016-09-21 13:20:00,9.31,9.32,9.29,9.29,72393.0,3.5984,3.6022,3.5906,3.5906,72393.0
2016-09-21 13:25:00,9.29,9.29,9.26,9.26,51753.0,3.5906,3.5906,3.5791,3.5791,51753.0
2016-09-21 13:30:00,9.26,9.28,9.25,9.27,61123.0,3.5791,3.5868,3.5752,3.5829,61123.0
2016-09-21 13:35:00,9.28,9.3,9.27,9.29,84988.0,3.5868,3.5945,3.5829,3.5906,84988.0
2016-09-21 13:40:00,9.29,9.31,9.28,9.3,89212.0,3.5906,3.5984,3.5868,3.5945,89212.0
2016-09-21 13:45:00,9.31,9.34,9.3,9.32,146048.0,3.5984,3.61,3.5945,3.6022,146048.0
2016-09-21 13:50:00,9.32,9.33,9.31,9.32,77542.0,3.6022,3.6061,3.5984,3.6022,77542.0
2016-09-21 13:55:00,9.32,9.33,9.28,9.3,173877.0,3.6022,3.6061,3.5868,3.5945,173877.0
2016-09-21 14:00:00,9.31,9.4,9.3,9.32,610179.0,3.5984,3.6332,3.5945,3.6022,610179.0
2016-09-21 14:05:00,9.33,9.41,9.31,9.4,454088.0,3.6061,3.637,3.5984,3.6332,454088.0
2016-09-21 14:10:00,9.4,9.43,9.34,9.35,411504.0,3.6332,3.6448,3.61,3.6138,411504.0
2016-09-21 14:15:00,9.35,9.38,9.32,9.34,641400.0,3.6138,3.6254,3.6022,3.61,641400.0
2016-09-21 14:20:00,9.34,9.39,9.33,9.35,615914.0,3.61,3.6293,3.6061,3.6138,615914.0
2016-09-21 14:25:00,9.35,9.37,9.32,9.36,476555.0,3.6138,3.6216,3.6022,3.6177,476555.0
2016-09-21 14:30:00,9.35,9.35,9.27,9.3,491889.0,3.6138,3.6138,3.5829,3.5945,491889.0
2016-09-21 14:35:00,9.31,9.39,9.29,9.38,310386.0,3.5984,3.6293,3.5906,3.6254,310386.0
2016-09-21 14:40:00,9.38,9.4,9.35,9.38,175185.0,3.6254,3.6332,3.6138,3.6254,175185.0
2016-09-21 14:45:00,9.38,9.42,9.36,9.37,318773.0,3.6254,3.6409,3.6177,3.6216,318773.0
2016-09-21 14:50:00,9.38,9.39,9.36,9.38,262237.0,3.6254,3.6293,3.6177,3.6254,262237.0
2016-09-21 14:55:00,9.38,9.43,9.37,9.43,236353.0,3.6254,3.6448,3.6216,3.6448,236353.0
2016-09-21 15:00:00,9.43,9.44,9.4,9.42,462929.0,3.6448,3.6486,3.6332,3.6409,462929.0
2016-09-21 15:05:00,9.43,9.45,9.41,9.42,241842.0,3.6448,3.6525,3.637,3.6409,241842.0
2016-09-21 15:10:00,9.43,9.45,9.42,9.45,165408.0,3.6448,3.6525,3.6409,3.6525,165408.0
2016-09-21 15:15:00,9.45,9.47,9.44,9.46,308104.0,3.6525,3.6602,3.6486,3.6564,308104.0
2016-09-21 15:20:00,9.47,9.48,9.45,9.46,281526.0,3.6602,3.6641,3.6525,3.6564,281526.0
2016-09-21 15:25:00,9.46,9.47,9.44,9.45,187259.0,3.6564,3.6602,3.6486,3.6525,187259.0
2016-09-21 15:30:00,9.46,9.49,9.45,9.47,452485.0,3.6564,3.6679,3.6525,3.6602,452485.0
2016-09-21 15:35:00,9.48,9.5,9.47,9.49,362514.0,3.6641,3.6718,3.6602,3.6679,362514.0
2016-09-21 15:40:00,9.49,9.52,9.49,9.52,391421.0,3.6679,3.6795,3.6679,3.6795,391421.0
2016-09-21 15:45:00,9.52,9.54,9.51,9.53,394158.0,3.6795,3.6873,3.6757,3.6834,394158.0
2016-09-21 15:50:00,9.54,9.55,9.52,9.52,526976.0,3.6873,3.6911,3.6795,3.6795,526976.0
2016-09-21 15:55:00,9.52,9.53,9.5,9.51,648289.0,3.6795,3.6834,3.6718,3.6757,648289.0
2016-09-22 09:30:00,9.7,9.79,9.7,9.78,1138714.0,3.7491,3.7839,3.7491,3.78,1138714.0
2016-09-22 09:35:00,9.78,9.8,9.73,9.75,1444508.0,3.78,3.7878,3.7607,3.7684,1444508.0
2016-09-22 09:40:00,9.76,9.78,9.74,9.75,587103.0,3.7723,3.78,3.7646,3.7684,587103.0
2016-09-22 09:45:00,9.76,9.78,9.72,9.77,528912.0,3.7723,3.78,3.7568,3.7762,528912.0
2016-09-22 09:50:00,9.78,9.78,9.76,9.77,663115.0,3.78,3.78,3.7723,3.7762,663115.0
2016-09-22 09:55:00,9.78,9.78,9.75,9.77,1687279.0,3.78,3.78,3.7684,3.7762,1687279.0
2016-09-22 10:00:00,9.77,9.8,9.76,9.78,805047.0,3.7762,3.7878,3.7723,3.78,805047.0
2016-09-22 10:05:00,9.78,9.79,9.77,9.78,563032.0,3.78,3.7839,3.7762,3.78,563032.0
2016-09-22 10:10:00,9.78,9.78,9.73,9.74,802002.0,3.78,3.78,3.7607,3.7646,802002.0
2016-09-22 10:15:00,9.73,9.75,9.72,9.74,471809.0,3.7607,3.7684,3.7568,3.7646,471809.0
2016-09-22 10:20:00,9.74,9.77,9.73,9.76,663244.0,3.7646,3.7762,3.7607,3.7723,663244.0
2016-09-22 10:25:00,9.76,9.79,9.76,9.78,471948.0,3.7723,3.7839,3.7723,3.78,471948.0
2016-09-22 10:30:00,9.78,9.82,9.77,9.82,610000.0,3.78,3.7955,3.7762,3.7955,610000.0
2016-09-22 10:35:00,9.82,9.82,9.79,9.81,357967.0,3.7955,3.7955,3.7839,3.7916,357967.0
2016-09-22 10:40:00,9.81,9.83,9.79,9.82,597840.0,3.7916,3.7994,3.7839,3.7955,597840.0
2016-09-22 10:45:00,9.82,9.83,9.79,9.79,228872.0,3.7955,3.7994,3.7839,3.7839,228872.0
2016-09-22 10:50:00,9.79,9.8,9.77,9.79,533332.0,3.7839,3.7878,3.7762,3.7839,533332.0
2016-09-22 10:55:00,9.79,9.8,9.74,9.74,196244.0,3.7839,3.7878,3.7646,3.7646,196244.0
2016-09-22 11:00:00,9.74,9.75,9.73,9.73,271241.0,3.7646,3.7684,3.7607,3.7607,271241.0
2016-09-22 11:05:00,9.74,9.76,9.73,9.73,282024.0,3.7646,3.7723,3.7607,3.7607,282024.0
2016-09-22 11:10:00,9.73,9.73,9.7,9.71,282073.0,3.7607,3.7607,3.7491,3.753,282073.0
2016-09-22 11:15:00,9.71,9.73,9.71,9.72,164766.0,3.753,3.7607,3.753,3.7568,164766.0
2016-09-22 11:20:00,9.72,9.73,9.71,9.72,309105.0,3.7568,3.7607,3.753,3.7568,309105.0
2016-09-22 11:25:00,9.72,9.73,9.71,9.72,336573.0,3.7568,3.7607,3.753,3.7568,336573.0
2016-09-22 11:30:00,9.73,9.74,9.7,9.72,170896.0,3.7607,3.7646,3.7491,3.7568,170896.0
2016-09-22 11:35:00,9.72,9.73,9.69,9.7,126053.0,3.7568,3.7607,3.7452,3.7491,126053.0
2016-09-22 11:40:00,9.7,9.71,9.67,9.69,134190.0,3.7491,3.753,3.7375,3.7452,134190.0
2016-09-22 11:45:00,9.69,9.69,9.66,9.68,90563.0,3.7452,3.7452,3.7337,3.7414,90563.0
2016-09-22 11:50:00,9.68,9.68,9.65,9.66,54024.0,3.7414,3.7414,3.7298,3.7337,54024.0
2016-09-22 11:55:00,9.66,9.68,9.65,9.68,124078.0,3.7337,3.7414,3.7298,3.7414,124078.0
2016-09-22 12:00:00,9.68,9.71,9.67,9.7,143944.0,3.7414,3.753,3.7375,3.7491,143944.0
2016-09-22 12:05:00,9.7,9.71,9.69,9.7,60300.0,3.7491,3.753,3.7452,3.7491,60300.0
2016-09-22 12:10:00,9.71,9.71,9.66,9.66,96351.0,3.753,3.753,3.7337,3.7337,96351.0
2016-09-22 12:15:00,9.66,9.67,9.65,9.65,60321.0,3.7337,3.7375,3.7298,3.7298,60321.0
2016-09-22 12:20:00,9.65,9.66,9.62,9.62,327106.0,3.7298,3.7337,3.7182,3.7182,327106.0
2016-09-22 12:25:00,9.62,9.65,9.61,9.62,223917.0,3.7182,3.7298,3.7143,3.7182,223917.0
2016-09-22 12:30:00,9.62,9.65,9.62,9.63,276096.0,3.7182,3.7298,3.7182,3.7221,276096.0
2016-09-22 12:35:00,9.63,9.64,9.61,9.61,121523.0,3.7221,3.7259,3.7143,3.7143,121523.0
2016-09-22 12:40:00,9.62,9.64,9.61,9.63,136274.0,3.7182,3.7259,3.7143,3.7221,136274.0
2016-09-22 12:45:00,9.63,9.64,9.63,9.63,56534.0,3.7221,3.7259,3.7221,3.7221,56534.0
2016-09-22 12:50:00,9.63,9.65,9.62,9.63,314271.0,3.7221,3.7298,3.7182,3.7221,314271.0
2016-09-22 12:55:00,9.63,9.64,9.6,9.61,383022.0,3.7221,3.7259,3.7105,3.7143,383022.0
2016-09-22 13:00:00,9.61,9.63,9.6,9.63,171077.0,3.7143,3.7221,3.7105,3.7221,171077.0
2016-09-22 13:05:00,9.62,9.64,9.61,9.62,355579.0,3.7182,3.7259,3.7143,3.7182,355579.0
2016-09-22 13:10:00,9.62,9.63,9.61,9.61,256359.0,3.7182,3.7221,3.7143,3.7143,256359.0
2016-09-22 13:15:00,9.62,9.63,9.61,9.62,148788.0,3.7182,3.7221,3.7143,3.7182,148788.0
2016-09-22 13:20:00,9.61,9.62,9.6,9.61,171183.0,3.7143,3.7182,3.7105,3.7143,171183.0
2016-09-22 13:25:00,9.6,9.61,9.57,9.57,164413.0,3.7105,3.7143,3.6989,3.6989,164413.0
2016-09-22 13:30:00,9.58,9.61,9.57,9.6,269945.0,3.7027,3.7143,3.6989,3.7105,269945.0
2016-09-22 13:35:00,9.6,9.61,9.59,9.61,370963.0,3.7105,3.7143,3.7066,3.7143,370963.0
2016-09-22 13:40:00,9.61,9.61,9.58,9.58,189603.0,3.7143,3.7143,3.7027,3.7027,189603.0
2016-09-22 13:45:00,9.59,9.6,9.58,9.6,203005.0,3.7066,3.7105,3.7027,3.7105,203005.0
2016-09-22 13:50:00,9.59,9.61,9.59,9.61,149151.0,3.7066,3.7143,3.7066,3.7143,149151.0
2016-09-22 13:55:00,9.61,9.61,9.58,9.59,204546.0,3.7143,3.7143,3.7027,3.7066,204546.0
2016-09-22 14:00:00,9.58,9.61,9.58,9.6,128768.0,3.7027,3.7143,3.7027,3.7105,128768.0
2016-09-22 14:05:00,9.59,9.61,9.59,9.6,184488.0,3.7066,3.7143,3.7066,3.7105,184488.0
2016-09-22 14:10:00,9.62,9.63,9.57,9.57,435800.0,3.7182,3.7221,3.6989,3.6989,435800.0
2016-09-22 14:15:00,9.57,9.59,9.56,9.57,106708.0,3.6989,3.7066,3.695,3.6989,106708.0
2016-09-22 14:20:00,9.57,9.59,9.57,9.58,110080.0,3.6989,3.7066,3.6989,3.7027,110080.0
2016-09-22 14:25:00,9.58,9.6,9.57,9.59,93762.0,3.7027,3.7105,3.6989,3.7066,93762.0
2016-09-22 14:30:00,9.6,9.6,9.57,9.58,131696.0,3.7105,3.7105,3.6989,3.7027,131696.0
2016-09-22 14:35:00,9.58,9.6,9.57,9.59,96869.0,3.7027,3.7105,3.6989,3.7066,96869.0
2016-09-22 14:40:00,9.59,9.6,9.58,9.59,213604.0,3.7066,3.7105,3.7027,3.7066,213604.0
2016-09-22 14:45:00,9.59,9.61,9.59,9.6,164349.0,3.7066,3.7143,3.7066,3.7105,164349.0
2016-09-22 14:50:00,9.6,9.62,9.57,9.62,373405.0,3.7105,3.7182,3.6989,3.7182,373405.0
2016-09-22 14:55:00,9.62,9.62,9.59,9.6,264962.0,3.7182,3.7182,3.7066,3.7105,264962.0
2016-09-22 15:00:00,9.6,9.61,9.59,9.59,171926.0,3.7105,3.7143,3.7066,3.7066,171926.0
2016-09-22 15:05:00,9.59,9.61,9.58,9.6,355605.0,3.7066,3.7143,3.7027,3.7105,355605.0
2016-09-22 15:10:00,9.59,9.6,9.58,9.6,417212.0,3.7066,3.7105,3.7027,3.7105,417212.0
2016-09-22 15:15:00,9.6,9.6,9.58,9.6,201394.0,3.7105,3.7105,3.7027,3.7105,201394.0
2016-09-22 15:20:00,9.6,9.6,9.59,9.59,133476.0,3.7105,3.7105,3.7066,3.7066,133476.0
2016-09-22 15:25:00,9.59,9.6,9.58,9.59,129105.0,3.7066,3.7105,3.7027,3.7066,129105.0
2016-09-22 15:30:00,9.58,9.59,9.57,9.58,261117.0,3.7027,3.7066,3.6989,3.7027,261117.0
2016-09-22 15:35:00,9.58,9.6,9.57,9.59,108526.0,3.7027,3.7105,3.6989,3.7066,108526.0
2016-09-22 15:40:00,9.59,9.6,9.59,9.6,294726.0,3.7066,3.7105,3.7066,3.7105,294726.0
2016-09-22 15:45:00,9.6,9.6,9.58,9.59,644682.0,3.7105,3.7105,3.7027,3.7066,644682.0
2016-09-22 15:50:00,9.59,9.6,9.57,9.58,775496.0,3.7066,3.7105,3.6989,3.7027,775496.0
2016-09-22 15:55:00,9.59,9.6,9.56,9.57,1281868.0,3.7066,3.7105,3.695,3.6989,1281868.0
2016-09-23 09:30:00,9.51,9.54,9.47,9.49,570010.0,3.6757,3.6873,3.6602,3.6679,570010.0
2016-09-23 09:35:00,9.49,9.57,9.48,9.55,511418.0,3.6679,3.6989,3.6641,3.6911,511418.0
2016-09-23 09:40:00,9.55,9.58,9.49,9.49,496309.0,3.6911,3.7027,3.6679,3.6679,496309.0
2016-09-23 09:45:00,9.49,9.54,9.47,9.54,302330.0,3.6679,3.6873,3.6602,3.6873,302330.0
2016-09-23 09:50:00,9.54,9.55,9.51,9.52,237460.0,3.6873,3.6911,3.6757,3.6795,237460.0
2016-09-23 09:55:00,9.52,9.54,9.49,9.49,298765.0,3.6795,3.6873,3.6679,3.6679,298765.0
2016-09-23 10:00:00,9.49,9.51,9.48,9.49,190911.0,3.6679,3.6757,3.6641,3.6679,190911.0
2016-09-23 10:05:00,9.49,9.5,9.44,9.45,415635.0,3.6679,3.6718,3.6486,3.6525,415635.0
2016-09-23 10:10:00,9.44,9.45,9.37,9.37,575335.0,3.6486,3.6525,3.6216,3.6216,575335.0
2016-09-23 10:15:00,9.38,9.39,9.34,9.34,686964.0,3.6254,3.6293,3.61,3.61,686964.0
2016-09-23 10:20:00,9.35,9.38,9.33,9.37,538028.0,3.6138,3.6254,3.6061,3.6216,538028.0
2016-09-23 10:25:00,9.37,9.4,9.36,9.39,211308.0,3.6216,3.6332,3.6177,3.6293,211308.0
2016-09-23 10:30:00,9.39,9.4,9.35,9.36,280693.0,3.6293,3.6332,3.6138,3.6177,280693.0
2016-09-23 10:35:00,9.37,9.4,9.36,9.39,276275.0,3.6216,3.6332,3.6177,3.6293,276275.0
2016-09-23 10:40:00,9.39,9.41,9.38,9.41,360133.0,3.6293,3.637,3.6254,3.637,360133.0
2016-09-23 10:45:00,9.42,9.42,9.38,9.4,687688.0,3.6409,3.6409,3.6254,3.6332,687688.0
2016-09-23 10:50:00,9.39,9.4,9.37,9.38,155470.0,3.6293,3.6332,3.6216,3.6254,155470.0
2016-09-23 10:55:00,9.39,9.41,9.38,9.38,329092.0,3.6293,3.637,3.6254,3.6254,329092.0
2016-09-23 11:00:00,9.39,9.4,9.38,9.4,135450.0,3.6293,3.6332,3.6254,3.6332,135450.0
2016-09-23 11:05:00,9.4,9.42,9.4,9.4,147576.0,3.6332,3.6409,3.6332,3.6332,147576.0
2016-09-23 11:10:00,9.4,9.41,9.39,9.41,77984.0,3.6332,3.637,3.6293,3.637,77984.0
2016-09-23 11:15:00,9.41,9.41,9.37,9.38,230770.0,3.637,3.637,3.6216,3.6254,230770.0
2016-09-23 11:20:00,9.38,9.39,9.36,9.38,173606.0,3.6254,3.6293,3.6177,3.6254,173606.0
2016-09-23 11:25:00,9.37,9.41,9.37,9.38,108628.0,3.6216,3.637,3.6216,3.6254,108628.0
2016-09-23 11:30:00,9.39,9.41,9.38,9.41,173904.0,3.6293,3.637,3.6254,3.637,173904.0
2016-09-23 11:35:00,9.41,9.42,9.4,9.42,60276.0,3.637,3.6409,3.6332,3.6409,60276.0
2016-09-23 11:40:00,9.42,9.43,9.4,9.41,256543.0,3.6409,3.6448,3.6332,3.637,256543.0
2016-09-23 11:45:00,9.41,9.41,9.34,9.35,393946.0,3.637,3.637,3.61,3.6138,393946.0
2016-09-23 11:50:00,9.35,9.36,9.3,9.3,549272.0,3.6138,3.6177,3.5945,3.5945,549272.0
2016-09-23 11:55:00,9.3,9.31,9.23,9.26,677742.0,3.5945,3.5984,3.5675,3.5791,677742.0
2016-09-23 12:00:00,9.27,9.27,9.23,9.24,605179.0,3.5829,3.5829,3.5675,3.5713,605179.0
2016-09-23 12:05:00,9.24,9.25,9.21,9.24,354772.0,3.5713,3.5752,3.5597,3.5713,354772.0
2016-09-23 12:10:00,9.24,9.28,9.23,9.26,217732.0,3.5713,3.5868,3.5675,3.5791,217732.0
2016-09-23 12:15:00,9.26,9.26,9.23,9.23,151259.0,3.5791,3.5791,3.5675,3.5675,151259.0
2016-09-23 12:20:00,9.24,9.24,9.2,9.23,358008.0,3.5713,3.5713,3.5559,3.5675,358008.0
2016-09-23 12:25:00,9.23,9.27,9.22,9.26,409307.0,3.5675,3.5829,3.5636,3.5791,409307.0
2016-09-23 12:30:00,9.26,9.28,9.23,9.24,309795.0,3.5791,3.5868,3.5675,3.5713,309795.0
2016-09-23 12:35:00,9.24,9.24,9.21,9.22,171269.0,3.5713,3.5713,3.5597,3.5636,171269.0
2016-09-23 12:40:00,9.21,9.23,9.2,9.2,255089.0,3.5597,3.5675,3.5559,3.5559,255089.0
2016-09-23 12:45:00,9.21,9.22,9.18,9.19,249432.0,3.5597,3.5636,3.5481,3.552,249432.0
2016-09-23 12:50:00,9.18,9.22,9.18,9.22,100953.0,3.5481,3.5636,3.5481,3.5636,100953.0
2016-09-23 12:55:00,9.21,9.23,9.2,9.22,240296.0,3.5597,3.5675,3.5559,3.5636,240296.0
2016-09-23 13:00:00,9.21,9.22,9.2,9.21,304802.0,3.5597,3.5636,3.5559,3.5597,304802.0
2016-09-23 13:05:00,9.21,9.21,9.18,9.19,174668.0,3.5597,3.5597,3.5481,3.552,174668.0
2016-09-23 13:10:00,9.2,9.2,9.15,9.15,267508.0,3.5559,3.5559,3.5365,3.5365,267508.0
2016-09-23 13:15:00,9.15,9.18,9.15,9.16,497008.0,3.5365,3.5481,3.5365,3.5404,497008.0
2016-09-23 13:20:00,9.17,9.19,9.16,9.18,166950.0,3.5443,3.552,3.5404,3.5481,166950.0
2016-09-23 13:25:00,9.18,9.24,9.17,9.22,399195.0,3.5481,3.5713,3.5443,3.5636,399195.0
2016-09-23 13:30:00,9.22,9.23,9.21,9.21,154270.0,3.5636,3.5675,3.5597,3.5597,154270.0
2016-09-23 13:35:00,9.21,9.22,9.2,9.2,443729.0,3.5597,3.5636,3.5559,3.5559,443729.0
2016-09-23 13:40:00,9.2,9.2,9.13,9.14,565145.0,3.5559,3.5559,3.5288,3.5327,565145.0
2016-09-23 13:45:00,9.13,9.15,9.12,9.13,443669.0,3.5288,3.5365,3.5249,3.5288,443669.0
2016-09-23 13:50:00,9.13,9.14,9.1,9.12,240210.0,3.5288,3.5327,3.5172,3.5249,240210.0
2016-09-23 13:55:00,9.12,9.14,9.11,9.12,202855.0,3.5249,3.5327,3.5211,3.5249,202855.0
2016-09-23 14:00:00,9.12,9.15,9.11,9.13,357395.0,3.5249,3.5365,3.5211,3.5288,357395.0
2016-09-23 14:05:00,9.13,9.14,9.13,9.13,113322.0,3.5288,3.5327,3.5288,3.5288,113322.0
2016-09-23 14:10:00,9.13,9.14,9.11,9.12,223720.0,3.5288,3.5327,3.5211,3.5249,223720.0
2016-09-23 14:15:00,9.13,9.17,9.11,9.17,366779.0,3.5288,3.5443,3.5211,3.5443,366779.0
2016-09-23 14:20:00,9.17,9.17,9.14,9.14,165445.0,3.5443,3.5443,3.5327,3.5327,165445.0
2016-09-23 14:25:00,9.14,9.19,9.14,9.18,421158.0,3.5327,3.552,3.5327,3.5481,421158.0
2016-09-23 14:30:00,9.17,9.19,9.14,9.19,469533.0,3.5443,3.552,3.5327,3.552,469533.0
2016-09-23 14:35:00,9.19,9.19,9.17,9.17,112560.0,3.552,3.552,3.5443,3.5443,112560.0
2016-09-23 14:40:00,9.17,9.18,9.15,9.17,146864.0,3.5443,3.5481,3.5365,3.5443,146864.0
2016-09-23 14:45:00,9.17,9.17,9.14,9.15,318304.0,3.5443,3.5443,3.5327,3.5365,318304.0
2016-09-23 14:50:00,9.16,9.17,9.14,9.16,172515.0,3.5404,3.5443,3.5327,3.5404,172515.0
2016-09-23 14:55:00,9.17,9.17,9.14,9.15,198360.0,3.5443,3.5443,3.5327,3.5365,198360.0
2016-09-23 15:00:00,9.16,9.17,9.15,9.17,244886.0,3.5404,3.5443,3.5365,3.5443,244886.0
2016-09-23 15:05:00,9.17,9.18,9.16,9.18,214775.0,3.5443,3.5481,3.5404,3.5481,214775.0
2016-09-23 15:10:00,9.18,9.18,9.16,9.16,190702.0,3.5481,3.5481,3.5404,3.5404,190702.0
2016-09-23 15:15:00,9.16,9.17,9.16,9.17,252820.0,3.5404,3.5443,3.5404,3.5443,252820.0
2016-09-23 15:20:00,9.17,9.17,9.15,9.15,386344.0,3.5443,3.5443,3.5365,3.5365,386344.0
2016-09-23 15:25:00,9.15,9.19,9.14,9.18,448075.0,3.5365,3.552,3.5327,3.5481,448075.0
2016-09-23 15:30:00,9.19,9.21,9.18,9.2,265066.0,3.552,3.5597,3.5481,3.5559,265066.0
2016-09-23 15:35:00,9.19,9.2,9.17,9.19,375226.0,3.552,3.5559,3.5443,3.552,375226.0
2016-09-23 15:40:00,9.19,9.19,9.17,9.18,285822.0,3.552,3.552,3.5443,3.5481,285822.0
2016-09-23 15:45:00,9.18,9.19,9.17,9.18,519303.0,3.5481,3.552,3.5443,3.5481,519303.0
2016-09-23 15:50:00,9.18,9.2,9.17,9.19,828512.0,3.5481,3.5559,3.5443,3.552,828512.0
2016-09-23 15:55:00,9.19,9.19,9.17,9.17,1254908.0,3.552,3.552,3.5443,3.5443,1254908.0
2016-09-26 09:30:00,9.13,9.17,9.06,9.1,933649.0,3.5288,3.5443,3.5017,3.5172,933649.0
2016-09-26 09:35:00,9.09,9.17,9.09,9.14,483869.0,3.5133,3.5443,3.5133,3.5327,483869.0
2016-09-26 09:40:00,9.14,9.2,9.12,9.16,824207.0,3.5327,3.5559,3.5249,3.5404,824207.0
2016-09-26 09:45:00,9.16,9.17,9.12,9.13,525999.0,3.5404,3.5443,3.5249,3.5288,525999.0
2016-09-26 09:50:00,9.12,9.13,9.1,9.1,264069.0,3.5249,3.5288,3.5172,3.5172,264069.0
2016-09-26 09:55:00,9.11,9.12,9.07,9.09,493718.0,3.5211,3.5249,3.5056,3.5133,493718.0
2016-09-26 10:00:00,9.08,9.12,9.05,9.1,386306.0,3.5095,3.5249,3.4979,3.5172,386306.0
2016-09-26 10:05:00,9.1,9.15,9.09,9.12,615669.0,3.5172,3.5365,3.5133,3.5249,615669.0
2016-09-26 10:10:00,9.12,9.17,9.1,9.16,1186667.0,3.5249,3.5443,3.5172,3.5404,1186667.0
2016-09-26 10:15:00,9.17,9.17,9.12,9.13,257501.0,3.5443,3.5443,3.5249,3.5288,257501.0
2016-09-26 10:20:00,9.13,9.15,9.1,9.11,184088.0,3.5288,3.5365,3.5172,3.5211,184088.0
2016-09-26 10:25:00,9.12,9.13,9.1,9.11,318386.0,3.5249,3.5288,3.5172,3.5211,318386.0
2016-09-26 10:30:00,9.11,9.15,9.1,9.12,446601.0,3.5211,3.5365,3.5172,3.5249,446601.0
2016-09-26 10:35:00,9.12,9.15,9.11,9.13,436213.0,3.5249,3.5365,3.5211,3.5288,436213.0
2016-09-26 10:40:00,9.13,9.15,9.13,9.14,97397.0,3.5288,3.5365,3.5288,3.5327,97397.0
2016-09-26 10:45:00,9.14,9.16,9.13,9.14,243951.0,3.5327,3.5404,3.5288,3.5327,243951.0
2016-09-26 10:50:00,9.14,9.17,9.14,9.15,245435.0,3.5327,3.5443,3.5327,3.5365,245435.0
2016-09-26 10:55:00,9.15,9.17,9.14,9.15,105917.0,3.5365,3.5443,3.5327,3.5365,105917.0
2016-09-26 11:00:00,9.14,9.17,9.14,9.16,161529.0,3.5327,3.5443,3.5327,3.5404,161529.0
2016-09-26 11:05:00,9.16,9.18,9.15,9.18,173923.0,3.5404,3.5481,3.5365,3.5481,173923.0
2016-09-26 11:10:00,9.18,9.18,9.13,9.13,276358.0,3.5481,3.5481,3.5288,3.5288,276358.0
2016-09-26 11:15:00,9.13,9.16,9.12,9.14,253567.0,3.5288,3.5404,3.5249,3.5327,253567.0
2016-09-26 11:20:00,9.14,9.15,9.1,9.1,379272.0,3.5327,3.5365,3.5172,3.5172,379272.0
2016-09-26 11:25:00,9.11,9.11,9.08,9.09,403451.0,3.5211,3.5211,3.5095,3.5133,403451.0
2016-09-26 11:30:00,9.09,9.09,9.04,9.07,320739.0,3.5133,3.5133,3.494,3.5056,320739.0
2016-09-26 11:35:00,9.06,9.09,9.06,9.07,159015.0,3.5017,3.5133,3.5017,3.5056,159015.0
2016-09-26 11:40:00,9.08,9.08,9.06,9.06,147367.0,3.5095,3.5095,3.5017,3.5017,147367.0
2016-09-26 11:45:00,9.07,9.09,9.06,9.08,384858.0,3.5056,3.5133,3.5017,3.5095,384858.0
2016-09-26 11:50:00,9.08,9.1,9.08,9.08,121224.0,3.5095,3.5172,3.5095,3.5095,121224.0
2016-09-26 11:55:00,9.08,9.1,9.08,9.1,128865.0,3.5095,3.5172,3.5095,3.5172,128865.0
2016-09-26 12:00:00,9.1,9.11,9.09,9.11,375519.0,3.5172,3.5211,3.5133,3.5211,375519.0
2016-09-26 12:05:00,9.11,9.12,9.1,9.11,165325.0,3.5211,3.5249,3.5172,3.5211,165325.0
2016-09-26 12:10:00,9.11,9.13,9.09,9.12,134609.0,3.5211,3.5288,3.5133,3.5249,134609.0
2016-09-26 12:15:00,9.12,9.14,9.12,9.14,103563.0,3.5249,3.5327,3.5249,3.5327,103563.0
2016-09-26 12:20:00,9.14,9.15,9.13,9.14,26804.0,3.5327,3.5365,3.5288,3.5327,26804.0
2016-09-26 12:25:00,9.14,9.16,9.13,9.16,125823.0,3.5327,3.5404,3.5288,3.5404,125823.0
2016-09-26 12:30:00,9.16,9.16,9.13,9.13,400866.0,3.5404,3.5404,3.5288,3.5288,400866.0
2016-09-26 12:35:00,9.13,9.15,9.11,9.11,106355.0,3.5288,3.5365,3.5211,3.5211,106355.0
2016-09-26 12:40:00,9.11,9.13,9.1,9.13,47684.0,3.5211,3.5288,3.5172,3.5288,47684.0
2016-09-26 12:45:00,9.13,9.14,9.1,9.12,163393.0,3.5288,3.5327,3.5172,3.5249,163393.0
2016-09-26 12:50:00,9.12,9.12,9.11,9.12,9900.0,3.5249,3.5249,3.5211,3.5249,9900.0
2016-09-26 12:55:00,9.11,9.13,9.11,9.12,56195.0,3.5211,3.5288,3.5211,3.5249,56195.0
2016-09-26 13:00:00,9.12,9.14,9.11,9.13,276039.0,3.5249,3.5327,3.5211,3.5288,276039.0
2016-09-26 13:05:00,9.13,9.14,9.11,9.12,76800.0,3.5288,3.5327,3.5211,3.5249,76800.0
2016-09-26 13:10:00,9.12,9.14,9.12,9.13,51637.0,3.5249,3.5327,3.5249,3.5288,51637.0
2016-09-26 13:15:00,9.13,9.15,9.13,9.14,87667.0,3.5288,3.5365,3.5288,3.5327,87667.0
2016-09-26 13:20:00,9.14,9.15,9.13,9.13,323325.0,3.5327,3.5365,3.5288,3.5288,323325.0
2016-09-26 13:25:00,9.13,9.13,9.11,9.11,61429.0,3.5288,3.5288,3.5211,3.5211,61429.0
2016-09-26 13:30:00,9.11,9.12,9.11,9.12,51800.0,3.5211,3.5249,3.5211,3.5249,51800.0
2016-09-26 13:35:00,9.12,9.12,9.09,9.1,98813.0,3.5249,3.5249,3.5133,3.5172,98813.0
2016-09-26 13:40:00,9.1,9.11,9.08,9.09,174287.0,3.5172,3.5211,3.5095,3.5133,174287.0
2016-09-26 13:45:00,9.09,9.1,9.08,9.09,191625.0,3.5133,3.5172,3.5095,3.5133,191625.0
2016-09-26 13:50:00,9.09,9.1,9.08,9.1,75797.0,3.5133,3.5172,3.5095,3.5172,75797.0
2016-09-26 13:55:00,9.1,9.1,9.07,9.08,416044.0,3.5172,3.5172,3.5056,3.5095,416044.0
2016-09-26 14:00:00,9.08,9.09,9.08,9.08,103399.0,3.5095,3.5133,3.5095,3.5095,103399.0
2016-09-26 14:05:00,9.09,9.1,9.07,9.08,195736.0,3.5133,3.5172,3.5056,3.5095,195736.0
2016-09-26 14:10:00,9.08,9.08,9.07,9.08,106451.0,3.5095,3.5095,3.5056,3.5095,106451.0
2016-09-26 14:15:00,9.07,9.1,9.06,9.09,255701.0,3.5056,3.5172,3.5017,3.5133,255701.0
2016-09-26 14:20:00,9.09,9.1,9.07,9.1,163321.0,3.5133,3.5172,3.5056,3.5172,163321.0
2016-09-26 14:25:00,9.1,9.11,9.07,9.07,248180.0,3.5172,3.5211,3.5056,3.5056,248180.0
2016-09-26 14:30:00,9.07,9.08,9.06,9.06,94118.0,3.5056,3.5095,3.5017,3.5017,94118.0
2016-09-26 14:35:00,9.07,9.07,9.04,9.04,207425.0,3.5056,3.5056,3.494,3.494,207425.0
2016-09-26 14:40:00,9.04,9.05,9.04,9.05,65102.0,3.494,3.4979,3.494,3.4979,65102.0
2016-09-26 14:45:00,9.05,9.05,9.04,9.04,106292.0,3.4979,3.4979,3.494,3.494,106292.0
2016-09-26 14:50:00,9.04,9.05,9.04,9.05,43458.0,3.494,3.4979,3.494,3.4979,43458.0
2016-09-26 14:55:00,9.04,9.05,9.04,9.04,66801.0,3.494,3.4979,3.494,3.494,66801.0
2016-09-26 15:00:00,9.05,9.06,9.03,9.04,273336.0,3.4979,3.5017,3.4902,3.494,273336.0
2016-09-26 15:05:00,9.04,9.07,9.03,9.06,105505.0,3.494,3.5056,3.4902,3.5017,105505.0
2016-09-26 15:10:00,9.06,9.07,9.05,9.06,93448.0,3.5017,3.5056,3.4979,3.5017,93448.0
2016-09-26 15:15:00,9.06,9.08,9.05,9.05,279501.0,3.5017,3.5095,3.4979,3.4979,279501.0
2016-09-26 15:20:00,9.05,9.06,9.05,9.06,28331.0,3.4979,3.5017,3.4979,3.5017,28331.0
2016-09-26 15:25:00,9.06,9.08,9.05,9.07,151925.0,3.5017,3.5095,3.4979,3.5056,151925.0
2016-09-26 15:30:00,9.07,9.08,9.06,9.07,112667.0,3.5056,3.5095,3.5017,3.5056,112667.0
2016-09-26 15:35:00,9.06,9.07,9.05,9.05,100096.0,3.5017,3.5056,3.4979,3.4979,100096.0
2016-09-26 15:40:00,9.05,9.06,9.03,9.05,386818.0,3.4979,3.5017,3.4902,3.4979,386818.0
2016-09-26 15:45:00,9.04,9.05,9.02,9.03,475083.0,3.494,3.4979,3.4863,3.4902,475083.0
2016-09-26 15:50:00,9.03,9.03,9.02,9.03,186335.0,3.4902,3.4902,3.4863,3.4902,186335.0
2016-09-26 15:55:00,9.02,9.04,9.01,9.01,950507.0,3.4863,3.494,3.4824,3.4824,950507.0
2016-09-27 09:30:00,8.95,8.95,8.8,8.87,1099306.0,3.4592,3.4592,3.4013,3.4283,1099306.0
2016-09-27 09:35:00,8.87,8.91,8.83,8.9,522012.0,3.4283,3.4438,3.4129,3.4399,522012.0
2016-09-27 09:40:00,8.89,8.93,8.84,8.84,557734.0,3.436,3.4515,3.4167,3.4167,557734.0
2016-09-27 09:45:00,8.85,8.89,8.84,8.88,325624.0,3.4206,3.436,3.4167,3.4322,325624.0
2016-09-27 09:50:00,8.88,8.88,8.83,8.84,273445.0,3.4322,3.4322,3.4129,3.4167,273445.0
2016-09-27 09:55:00,8.85,8.9,8.84,8.89,260684.0,3.4206,3.4399,3.4167,3.436,260684.0
2016-09-27 10:00:00,8.88,8.93,8.88,8.91,466117.0,3.4322,3.4515,3.4322,3.4438,466117.0
2016-09-27 10:05:00,8.91,8.94,8.89,8.9,411321.0,3.4438,3.4554,3.436,3.4399,411321.0
2016-09-27 10:10:00,8.9,8.91,8.86,8.88,295297.0,3.4399,3.4438,3.4244,3.4322,295297.0
2016-09-27 10:15:00,8.88,8.89,8.86,8.87,126318.0,3.4322,3.436,3.4244,3.4283,126318.0
2016-09-27 10:20:00,8.87,8.87,8.83,8.85,174818.0,3.4283,3.4283,3.4129,3.4206,174818.0
2016-09-27 10:25:00,8.84,8.84,8.8,8.8,205291.0,3.4167,3.4167,3.4013,3.4013,205291.0
2016-09-27 10:30:00,8.81,8.81,8.77,8.78,231326.0,3.4051,3.4051,3.3897,3.3935,231326.0
2016-09-27 10:35:00,8.77,8.78,8.73,8.76,389366.0,3.3897,3.3935,3.3742,3.3858,389366.0
2016-09-27 10:40:00,8.76,8.78,8.75,8.77,591374.0,3.3858,3.3935,3.3819,3.3897,591374.0
2016-09-27 10:45:00,8.76,8.79,8.75,8.79,205704.0,3.3858,3.3974,3.3819,3.3974,205704.0
2016-09-27 10:50:00,8.78,8.8,8.77,8.79,476546.0,3.3935,3.4013,3.3897,3.3974,476546.0
2016-09-27 10:55:00,8.79,8.8,8.72,8.73,747284.0,3.3974,3.4013,3.3703,3.3742,747284.0
2016-09-27 11:00:00,8.73,8.76,8.72,8.75,427897.0,3.3742,3.3858,3.3703,3.3819,427897.0
2016-09-27 11:05:00,8.75,8.77,8.74,8.77,178086.0,3.3819,3.3897,3.3781,3.3897,178086.0
2016-09-27 11:10:00,8.77,8.77,8.75,8.76,157953.0,3.3897,3.3897,3.3819,3.3858,157953.0
2016-09-27 11:15:00,8.76,8.77,8.75,8.77,113419.0,3.3858,3.3897,3.3819,3.3897,113419.0
2016-09-27 11:20:00,8.77,8.79,8.73,8.76,504223.0,3.3897,3.3974,3.3742,3.3858,504223.0
2016-09-27 11:25:00,8.75,8.76,8.72,8.74,433728.0,3.3819,3.3858,3.3703,3.3781,433728.0
2016-09-27 11:30:00,8.74,8.79,8.74,8.78,275209.0,3.3781,3.3974,3.3781,3.3935,275209.0
2016-09-27 11:35:00,8.78,8.81,8.77,8.8,113597.0,3.3935,3.4051,3.3897,3.4013,113597.0
2016-09-27 11:40:00,8.8,8.81,8.78,8.8,172725.0,3.4013,3.4051,3.3935,3.4013,172725.0
2016-09-27 11:45:00,8.81,8.81,8.78,8.8,176058.0,3.4051,3.4051,3.3935,3.4013,176058.0
2016-09-27 11:50:00,8.81,8.81,8.78,8.8,129984.0,3.4051,3.4051,3.3935,3.4013,129984.0
2016-09-27 11:55:00,8.79,8.82,8.78,8.78,94512.0,3.3974,3.409,3.3935,3.3935,94512.0
2016-09-27 12:00:00,8.78,8.79,8.77,8.79,89994.0,3.3935,3.3974,3.3897,3.3974,89994.0
2016-09-27 12:05:00,8.78,8.79,8.76,8.79,124603.0,3.3935,3.3974,3.3858,3.3974,124603.0
2016-09-27 12:10:00,8.78,8.79,8.77,8.78,57680.0,3.3935,3.3974,3.3897,3.3935,57680.0
2016-09-27 12:15:00,8.78,8.79,8.77,8.79,87927.0,3.3935,3.3974,3.3897,3.3974,87927.0
2016-09-27 12:20:00,8.79,8.83,8.78,8.82,136735.0,3.3974,3.4129,3.3935,3.409,136735.0
2016-09-27 12:25:00,8.82,8.84,8.81,8.82,132320.0,3.409,3.4167,3.4051,3.409,132320.0
2016-09-27 12:30:00,8.82,8.84,8.81,8.82,71471.0,3.409,3.4167,3.4051,3.409,71471.0
2016-09-27 12:35:00,8.82,8.82,8.8,8.82,154139.0,3.409,3.409,3.4013,3.409,154139.0
2016-09-27 12:40:00,8.82,8.86,8.81,8.86,843492.0,3.409,3.4244,3.4051,3.4244,843492.0
2016-09-27 12:45:00,8.86,8.89,8.85,8.87,368029.0,3.4244,3.436,3.4206,3.4283,368029.0
2016-09-27 12:50:00,8.88,8.91,8.86,8.9,239178.0,3.4322,3.4438,3.4244,3.4399,239178.0
2016-09-27 12:55:00,8.9,8.96,8.9,8.95,479663.0,3.4399,3.4631,3.4399,3.4592,479663.0
2016-09-27 13:00:00,8.95,8.97,8.94,8.96,341386.0,3.4592,3.467,3.4554,3.4631,341386.0
2016-09-27 13:05:00,8.96,8.99,8.95,8.98,312936.0,3.4631,3.4747,3.4592,3.4708,312936.0
2016-09-27 13:10:00,8.98,9.02,8.98,8.99,529179.0,3.4708,3.4863,3.4708,3.4747,529179.0
2016-09-27 13:15:00,8.98,9.0,8.96,9.0,167867.0,3.4708,3.4786,3.4631,3.4786,167867.0
2016-09-27 13:20:00,9.0,9.01,8.98,9.0,167059.0,3.4786,3.4824,3.4708,3.4786,167059.0
2016-09-27 13:25:00,9.01,9.01,8.97,9.0,142405.0,3.4824,3.4824,3.467,3.4786,142405.0
2016-09-27 13:30:00,9.0,9.01,8.98,8.99,251164.0,3.4786,3.4824,3.4708,3.4747,251164.0
2016-09-27 13:35:00,8.99,9.0,8.97,8.99,88336.0,3.4747,3.4786,3.467,3.4747,88336.0
2016-09-27 13:40:00,8.99,8.99,8.95,8.97,223153.0,3.4747,3.4747,3.4592,3.467,223153.0
2016-09-27 13:45:00,8.98,8.98,8.96,8.97,128812.0,3.4708,3.4708,3.4631,3.467,128812.0
2016-09-27 13:50:00,8.97,9.0,8.97,8.97,347147.0,3.467,3.4786,3.467,3.467,347147.0
2016-09-27 13:55:00,8.97,8.98,8.93,8.94,346811.0,3.467,3.4708,3.4515,3.4554,346811.0
2016-09-27 14:00:00,8.93,8.95,8.93,8.95,195322.0,3.4515,3.4592,3.4515,3.4592,195322.0
2016-09-27 14:05:00,8.94,8.95,8.94,8.95,39268.0,3.4554,3.4592,3.4554,3.4592,39268.0
2016-09-27 14:10:00,8.95,8.95,8.92,8.94,291355.0,3.4592,3.4592,3.4476,3.4554,291355.0
2016-09-27 14:15:00,8.94,8.94,8.93,8.94,88886.0,3.4554,3.4554,3.4515,3.4554,88886.0
2016-09-27 14:20:00,8.94,8.96,8.93,8.94,140506.0,3.4554,3.4631,3.4515,3.4554,140506.0
2016-09-27 14:25:00,8.94,8.96,8.93,8.95,154675.0,3.4554,3.4631,3.4515,3.4592,154675.0
2016-09-27 14:30:00,8.95,8.96,8.94,8.95,130004.0,3.4592,3.4631,3.4554,3.4592,130004.0
2016-09-27 14:35:00,8.95,8.97,8.94,8.97,604147.0,3.4592,3.467,3.4554,3.467,604147.0
2016-09-27 14:40:00,8.97,8.97,8.96,8.96,46447.0,3.467,3.467,3.4631,3.4631,46447.0
2016-09-27 14:45:00,8.97,9.0,8.96,9.0,177378.0,3.467,3.4786,3.4631,3.4786,177378.0
2016-09-27 14:50:00,9.0,9.03,8.99,9.03,323448.0,3.4786,3.4902,3.4747,3.4902,323448.0
2016-09-27 14:55:00,9.03,9.03,9.01,9.03,319769.0,3.4902,3.4902,3.4824,3.4902,319769.0
2016-09-27 15:00:00,9.03,9.04,9.02,9.03,137163.0,3.4902,3.494,3.4863,3.4902,137163.0
2016-09-27 15:05:00,9.03,9.03,9.0,9.01,168953.0,3.4902,3.4902,3.4786,3.4824,168953.0
2016-09-27 15:10:00,9.02,9.04,9.01,9.04,278191.0,3.4863,3.494,3.4824,3.494,278191.0
2016-09-27 15:15:00,9.04,9.04,9.02,9.03,190211.0,3.494,3.494,3.4863,3.4902,190211.0
2016-09-27 15:20:00,9.04,9.04,9.03,9.04,155639.0,3.494,3.494,3.4902,3.494,155639.0
2016-09-27 15:25:00,9.04,9.05,9.03,9.04,243015.0,3.494,3.4979,3.4902,3.494,243015.0
2016-09-27 15:30:00,9.04,9.05,9.02,9.03,97208.0,3.494,3.4979,3.4863,3.4902,97208.0
2016-09-27 15:35:00,9.03,9.05,9.02,9.04,193145.0,3.4902,3.4979,3.4863,3.494,193145.0
2016-09-27 15:40:00,9.04,9.05,9.03,9.04,118284.0,3.494,3.4979,3.4902,3.494,118284.0
2016-09-27 15:45:00,9.04,9.04,9.01,9.02,407109.0,3.494,3.494,3.4824,3.4863,407109.0
2016-09-27 15:50:00,9.02,9.05,9.01,9.04,842852.0,3.4863,3.4979,3.4824,3.494,842852.0
2016-09-27 15:55:00,9.04,9.06,9.04,9.05,1061101.0,3.494,3.5017,3.494,3.4979,1061101.0
2016-09-28 09:30:00,9.13,9.17,9.12,9.16,674608.0,3.5288,3.5443,3.5249,3.5404,674608.0
2016-09-28 09:35:00,9.16,9.2,9.16,9.18,288962.0,3.5404,3.5559,3.5404,3.5481,288962.0
2016-09-28 09:40:00,9.18,9.24,9.14,9.23,660295.0,3.5481,3.5713,3.5327,3.5675,660295.0
2016-09-28 09:45:00,9.23,9.25,9.16,9.19,324211.0,3.5675,3.5752,3.5404,3.552,324211.0
2016-09-28 09:50:00,9.19,9.21,9.18,9.2,212767.0,3.552,3.5597,3.5481,3.5559,212767.0
2016-09-28 09:55:00,9.2,9.21,9.16,9.17,336180.0,3.5559,3.5597,3.5404,3.5443,336180.0
2016-09-28 10:00:00,9.17,9.21,9.16,9.19,429232.0,3.5443,3.5597,3.5404,3.552,429232.0
2016-09-28 10:05:00,9.19,9.21,9.17,9.19,234744.0,3.552,3.5597,3.5443,3.552,234744.0
2016-09-28 10:10:00,9.18,9.18,9.13,9.15,216617.0,3.5481,3.5481,3.5288,3.5365,216617.0
2016-09-28 10:15:00,9.15,9.18,9.13,9.16,225954.0,3.5365,3.5481,3.5288,3.5404,225954.0
2016-09-28 10:20:00,9.16,9.17,9.14,9.15,121325.0,3.5404,3.5443,3.5327,3.5365,121325.0
2016-09-28 10:25:00,9.15,9.18,9.13,9.17,124631.0,3.5365,3.5481,3.5288,3.5443,124631.0
2016-09-28 10:30:00,9.18,9.23,9.16,9.18,559911.0,3.5481,3.5675,3.5404,3.5481,559911.0
2016-09-28 10:35:00,9.18,9.21,9.14,9.14,242746.0,3.5481,3.5597,3.5327,3.5327,242746.0
2016-09-28 10:40:00,9.14,9.17,9.14,9.15,100581.0,3.5327,3.5443,3.5327,3.5365,100581.0
2016-09-28 10:45:00,9.15,9.16,9.05,9.06,755586.0,3.5365,3.5404,3.4979,3.5017,755586.0
2016-09-28 10:50:00,9.07,9.08,9.01,9.03,771494.0,3.5056,3.5095,3.4824,3.4902,771494.0
2016-09-28 10:55:00,9.03,9.06,9.0,9.01,191743.0,3.4902,3.5017,3.4786,3.4824,191743.0
2016-09-28 11:00:00,9.01,9.02,8.98,8.99,800675.0,3.4824,3.4863,3.4708,3.4747,800675.0
2016-09-28 11:05:00,8.99,9.01,8.97,8.99,146103.0,3.4747,3.4824,3.467,3.4747,146103.0
2016-09-28 11:10:00,8.99,9.03,8.97,9.0,480341.0,3.4747,3.4902,3.467,3.4786,480341.0
2016-09-28 11:15:00,8.99,9.06,8.98,9.04,303224.0,3.4747,3.5017,3.4708,3.494,303224.0
2016-09-28 11:20:00,9.04,9.06,9.02,9.05,188244.0,3.494,3.5017,3.4863,3.4979,188244.0
2016-09-28 11:25:00,9.05,9.06,9.03,9.05,169243.0,3.4979,3.5017,3.4902,3.4979,169243.0
2016-09-28 11:30:00,9.05,9.06,9.02,9.03,207506.0,3.4979,3.5017,3.4863,3.4902,207506.0
2016-09-28 11:35:00,9.03,9.06,9.02,9.05,150620.0,3.4902,3.5017,3.4863,3.4979,150620.0
2016-09-28 11:40:00,9.05,9.08,9.05,9.08,159996.0,3.4979,3.5095,3.4979,3.5095,159996.0
2016-09-28 11:45:00,9.08,9.1,9.07,9.09,216819.0,3.5095,3.5172,3.5056,3.5133,216819.0
2016-09-28 11:50:00,9.09,9.13,9.08,9.11,275294.0,3.5133,3.5288,3.5095,3.5211,275294.0
2016-09-28 11:55:00,9.12,9.14,9.09,9.12,104897.0,3.5249,3.5327,3.5133,3.5249,104897.0
2016-09-28 12:00:00,9.12,9.13,9.09,9.11,267808.0,3.5249,3.5288,3.5133,3.5211,267808.0
2016-09-28 12:05:00,9.1,9.13,9.09,9.12,331535.0,3.5172,3.5288,3.5133,3.5249,331535.0
2016-09-28 12:10:00,9.11,9.18,9.11,9.17,459124.0,3.5211,3.5481,3.5211,3.5443,459124.0
2016-09-28 12:15:00,9.18,9.19,9.16,9.16,350536.0,3.5481,3.552,3.5404,3.5404,350536.0
2016-09-28 12:20:00,9.17,9.18,9.15,9.18,130620.0,3.5443,3.5481,3.5365,3.5481,130620.0
2016-09-28 12:25:00,9.18,9.2,9.16,9.16,159253.0,3.5481,3.5559,3.5404,3.5404,159253.0
2016-09-28 12:30:00,9.16,9.16,9.13,9.13,104038.0,3.5404,3.5404,3.5288,3.5288,104038.0
2016-09-28 12:35:00,9.13,9.16,9.12,9.16,223045.0,3.5288,3.5404,3.5249,3.5404,223045.0
2016-09-28 12:40:00,9.16,9.17,9.15,9.16,110006.0,3.5404,3.5443,3.5365,3.5404,110006.0
2016-09-28 12:45:00,9.17,9.18,9.16,9.16,77641.0,3.5443,3.5481,3.5404,3.5404,77641.0
2016-09-28 12:50:00,9.16,9.18,9.15,9.18,60810.0,3.5404,3.5481,3.5365,3.5481,60810.0
2016-09-28 12:55:00,9.18,9.18,9.15,9.16,41986.0,3.5481,3.5481,3.5365,3.5404,41986.0
2016-09-28 13:00:00,9.15,9.16,9.11,9.13,104082.0,3.5365,3.5404,3.5211,3.5288,104082.0
2016-09-28 13:05:00,9.13,9.15,9.13,9.13,83523.0,3.5288,3.5365,3.5288,3.5288,83523.0
2016-09-28 13:10:00,9.13,9.15,9.12,9.13,113635.0,3.5288,3.5365,3.5249,3.5288,113635.0
2016-09-28 13:15:00,9.12,9.16,9.12,9.15,49177.0,3.5249,3.5404,3.5249,3.5365,49177.0
2016-09-28 13:20:00,9.16,9.18,9.15,9.15,114838.0,3.5404,3.5481,3.5365,3.5365,114838.0
2016-09-28 13:25:00,9.15,9.18,9.15,9.17,30950.0,3.5365,3.5481,3.5365,3.5443,30950.0
2016-09-28 13:30:00,9.18,9.2,9.16,9.2,289125.0,3.5481,3.5559,3.5404,3.5559,289125.0
2016-09-28 13:35:00,9.2,9.2,9.18,9.2,106296.0,3.5559,3.5559,3.5481,3.5559,106296.0
2016-09-28 13:40:00,9.2,9.23,9.19,9.22,176011.0,3.5559,3.5675,3.552,3.5636,176011.0
2016-09-28 13:45:00,9.22,9.23,9.21,9.22,109600.0,3.5636,3.5675,3.5597,3.5636,109600.0
2016-09-28 13:50:00,9.22,9.23,9.21,9.21,107753.0,3.5636,3.5675,3.5597,3.5597,107753.0
2016-09-28 13:55:00,9.22,9.23,9.21,9.22,176738.0,3.5636,3.5675,3.5597,3.5636,176738.0
2016-09-28 14:00:00,9.22,9.23,9.19,9.2,227577.0,3.5636,3.5675,3.552,3.5559,227577.0
2016-09-28 14:05:00,9.19,9.23,9.18,9.22,345040.0,3.552,3.5675,3.5481,3.5636,345040.0
2016-09-28 14:10:00,9.22,9.41,9.22,9.38,2219574.0,3.5636,3.637,3.5636,3.6254,2219574.0
2016-09-28 14:15:00,9.38,9.41,9.35,9.4,839413.0,3.6254,3.637,3.6138,3.6332,839413.0
2016-09-28 14:20:00,9.4,9.5,9.39,9.49,900850.0,3.6332,3.6718,3.6293,3.6679,900850.0
2016-09-28 14:25:00,9.49,9.53,9.47,9.49,1400902.0,3.6679,3.6834,3.6602,3.6679,1400902.0
2016-09-28 14:30:00,9.5,9.51,9.47,9.49,1262012.0,3.6718,3.6757,3.6602,3.6679,1262012.0
2016-09-28 14:35:00,9.49,9.5,9.4,9.43,1081352.0,3.6679,3.6718,3.6332,3.6448,1081352.0
2016-09-28 14:40:00,9.42,9.45,9.38,9.39,361329.0,3.6409,3.6525,3.6254,3.6293,361329.0
2016-09-28 14:45:00,9.4,9.47,9.4,9.46,521030.0,3.6332,3.6602,3.6332,3.6564,521030.0
2016-09-28 14:50:00,9.46,9.5,9.45,9.5,492114.0,3.6564,3.6718,3.6525,3.6718,492114.0
2016-09-28 14:55:00,9.51,9.51,9.45,9.49,373227.0,3.6757,3.6757,3.6525,3.6679,373227.0
2016-09-28 15:00:00,9.49,9.49,9.46,9.47,147728.0,3.6679,3.6679,3.6564,3.6602,147728.0
2016-09-28 15:05:00,9.47,9.48,9.44,9.46,239062.0,3.6602,3.6641,3.6486,3.6564,239062.0
2016-09-28 15:10:00,9.46,9.47,9.45,9.46,222061.0,3.6564,3.6602,3.6525,3.6564,222061.0
2016-09-28 15:15:00,9.45,9.48,9.44,9.47,341769.0,3.6525,3.6641,3.6486,3.6602,341769.0
2016-09-28 15:20:00,9.47,9.5,9.46,9.49,382320.0,3.6602,3.6718,3.6564,3.6679,382320.0
2016-09-28 15:25:00,9.49,9.5,9.45,9.47,623955.0,3.6679,3.6718,3.6525,3.6602,623955.0
2016-09-28 15:30:00,9.47,9.48,9.45,9.46,389759.0,3.6602,3.6641,3.6525,3.6564,389759.0
2016-09-28 15:35:00,9.46,9.49,9.45,9.47,627425.0,3.6564,3.6679,3.6525,3.6602,627425.0
2016-09-28 15:40:00,9.47,9.5,9.47,9.49,654104.0,3.6602,3.6718,3.6602,3.6679,654104.0
2016-09-28 15:45:00,9.49,9.5,9.48,9.5,398632.0,3.6679,3.6718,3.6641,3.6718,398632.0
2016-09-28 15:50:00,9.5,9.5,9.48,9.49,695355.0,3.6718,3.6718,3.6641,3.6679,695355.0
2016-09-28 15:55:00,9.49,9.5,9.49,9.5,1328462.0,3.6679,3.6718,3.6679,3.6718,1328462.0
2016-09-29 09:30:00,9.47,9.51,9.39,9.39,1193931.0,3.6602,3.6757,3.6293,3.6293,1193931.0
2016-09-29 09:35:00,9.39,9.47,9.38,9.44,447432.0,3.6293,3.6602,3.6254,3.6486,447432.0
2016-09-29 09:40:00,9.44,9.46,9.39,9.43,552340.0,3.6486,3.6564,3.6293,3.6448,552340.0
2016-09-29 09:45:00,9.41,9.44,9.4,9.4,223081.0,3.637,3.6486,3.6332,3.6332,223081.0
2016-09-29 09:50:00,9.39,9.4,9.36,9.39,433390.0,3.6293,3.6332,3.6177,3.6293,433390.0
2016-09-29 09:55:00,9.39,9.45,9.37,9.44,394434.0,3.6293,3.6525,3.6216,3.6486,394434.0
2016-09-29 10:00:00,9.44,9.47,9.42,9.47,326101.0,3.6486,3.6602,3.6409,3.6602,326101.0
2016-09-29 10:05:00,9.48,9.49,9.44,9.49,1284824.0,3.6641,3.6679,3.6486,3.6679,1284824.0
2016-09-29 10:10:00,9.49,9.5,9.44,9.44,260657.0,3.6679,3.6718,3.6486,3.6486,260657.0
2016-09-29 10:15:00,9.45,9.51,9.43,9.51,1188549.0,3.6525,3.6757,3.6448,3.6757,1188549.0
2016-09-29 10:20:00,9.51,9.54,9.49,9.54,304938.0,3.6757,3.6873,3.6679,3.6873,304938.0
2016-09-29 10:25:00,9.53,9.55,9.51,9.54,356104.0,3.6834,3.6911,3.6757,3.6873,356104.0
2016-09-29 10:30:00,9.54,9.54,9.49,9.5,189035.0,3.6873,3.6873,3.6679,3.6718,189035.0
2016-09-29 10:35:00,9.49,9.52,9.49,9.5,806071.0,3.6679,3.6795,3.6679,3.6718,806071.0
2016-09-29 10:40:00,9.5,9.52,9.49,9.5,237026.0,3.6718,3.6795,3.6679,3.6718,237026.0
2016-09-29 10:45:00,9.5,9.51,9.48,9.48,474405.0,3.6718,3.6757,3.6641,3.6641,474405.0
2016-09-29 10:50:00,9.48,9.49,9.44,9.45,669899.0,3.6641,3.6679,3.6486,3.6525,669899.0
2016-09-29 10:55:00,9.45,9.47,9.44,9.44,386526.0,3.6525,3.6602,3.6486,3.6486,386526.0
2016-09-29 11:00:00,9.44,9.47,9.42,9.46,274811.0,3.6486,3.6602,3.6409,3.6564,274811.0
2016-09-29 11:05:00,9.46,9.48,9.44,9.45,141619.0,3.6564,3.6641,3.6486,3.6525,141619.0
2016-09-29 11:10:00,9.44,9.46,9.41,9.43,246977.0,3.6486,3.6564,3.637,3.6448,246977.0
2016-09-29 11:15:00,9.43,9.43,9.41,9.43,126082.0,3.6448,3.6448,3.637,3.6448,126082.0
2016-09-29 11:20:00,9.43,9.48,9.42,9.47,422290.0,3.6448,3.6641,3.6409,3.6602,422290.0
2016-09-29 11:25:00,9.47,9.53,9.46,9.53,428620.0,3.6602,3.6834,3.6564,3.6834,428620.0
2016-09-29 11:30:00,9.53,9.55,9.51,9.54,382858.0,3.6834,3.6911,3.6757,3.6873,382858.0
2016-09-29 11:35:00,9.55,9.56,9.54,9.54,836506.0,3.6911,3.695,3.6873,3.6873,836506.0
2016-09-29 11:40:00,9.54,9.58,9.54,9.56,166642.0,3.6873,3.7027,3.6873,3.695,166642.0
2016-09-29 11:45:00,9.56,9.57,9.51,9.52,372977.0,3.695,3.6989,3.6757,3.6795,372977.0
2016-09-29 11:50:00,9.52,9.57,9.52,9.54,213777.0,3.6795,3.6989,3.6795,3.6873,213777.0
2016-09-29 11:55:00,9.54,9.55,9.53,9.54,156708.0,3.6873,3.6911,3.6834,3.6873,156708.0
2016-09-29 12:00:00,9.54,9.56,9.52,9.54,210568.0,3.6873,3.695,3.6795,3.6873,210568.0
2016-09-29 12:05:00,9.54,9.58,9.54,9.56,313843.0,3.6873,3.7027,3.6873,3.695,313843.0
2016-09-29 12:10:00,9.56,9.56,9.52,9.54,364562.0,3.695,3.695,3.6795,3.6873,364562.0
2016-09-29 12:15:00,9.54,9.55,9.54,9.55,164778.0,3.6873,3.6911,3.6873,3.6911,164778.0
2016-09-29 12:20:00,9.54,9.57,9.54,9.56,274566.0,3.6873,3.6989,3.6873,3.695,274566.0
2016-09-29 12:25:00,9.55,9.57,9.54,9.54,124906.0,3.6911,3.6989,3.6873,3.6873,124906.0
2016-09-29 12:30:00,9.55,9.55,9.53,9.54,82275.0,3.6911,3.6911,3.6834,3.6873,82275.0
2016-09-29 12:35:00,9.54,9.54,9.49,9.5,166497.0,3.6873,3.6873,3.6679,3.6718,166497.0
2016-09-29 12:40:00,9.49,9.5,9.46,9.47,191647.0,3.6679,3.6718,3.6564,3.6602,191647.0
2016-09-29 12:45:00,9.47,9.47,9.39,9.39,336599.0,3.6602,3.6602,3.6293,3.6293,336599.0
2016-09-29 12:50:00,9.39,9.4,9.34,9.37,338638.0,3.6293,3.6332,3.61,3.6216,338638.0
2016-09-29 12:55:00,9.37,9.4,9.36,9.39,159020.0,3.6216,3.6332,3.6177,3.6293,159020.0
2016-09-29 13:00:00,9.39,9.4,9.29,9.34,203993.0,3.6293,3.6332,3.5906,3.61,203993.0
2016-09-29 13:05:00,9.33,9.35,9.31,9.35,190841.0,3.6061,3.6138,3.5984,3.6138,190841.0
2016-09-29 13:10:00,9.34,9.38,9.33,9.34,174920.0,3.61,3.6254,3.6061,3.61,174920.0
2016-09-29 13:15:00,9.33,9.37,9.32,9.36,765910.0,3.6061,3.6216,3.6022,3.6177,765910.0
2016-09-29 13:20:00,9.36,9.4,9.35,9.39,221544.0,3.6177,3.6332,3.6138,3.6293,221544.0
2016-09-29 13:25:00,9.39,9.4,9.36,9.37,281664.0,3.6293,3.6332,3.6177,3.6216,281664.0
2016-09-29 13:30:00,9.37,9.45,9.33,9.35,443427.0,3.6216,3.6525,3.6061,3.6138,443427.0
2016-09-29 13:35:00,9.35,9.38,9.34,9.35,151877.0,3.6138,3.6254,3.61,3.6138,151877.0
2016-09-29 13:40:00,9.35,9.36,9.3,9.31,127438.0,3.6138,3.6177,3.5945,3.5984,127438.0
2016-09-29 13:45:00,9.31,9.32,9.26,9.3,302612.0,3.5984,3.6022,3.5791,3.5945,302612.0
2016-09-29 13:50:00,9.3,9.31,9.21,9.22,285875.0,3.5945,3.5984,3.5597,3.5636,285875.0
2016-09-29 13:55:00,9.22,9.23,9.15,9.2,265888.0,3.5636,3.5675,3.5365,3.5559,265888.0
2016-09-29 14:00:00,9.21,9.23,9.16,9.22,230590.0,3.5597,3.5675,3.5404,3.5636,230590.0
2016-09-29 14:05:00,9.22,9.28,9.22,9.28,252062.0,3.5636,3.5868,3.5636,3.5868,252062.0
2016-09-29 14:10:00,9.29,9.32,9.27,9.29,344922.0,3.5906,3.6022,3.5829,3.5906,344922.0
2016-09-29 14:15:00,9.29,9.34,9.29,9.34,221497.0,3.5906,3.61,3.5906,3.61,221497.0
2016-09-29 14:20:00,9.34,9.36,9.33,9.36,162785.0,3.61,3.6177,3.6061,3.6177,162785.0
2016-09-29 14:25:00,9.36,9.37,9.33,9.36,393860.0,3.6177,3.6216,3.6061,3.6177,393860.0
2016-09-29 14:30:00,9.36,9.37,9.33,9.35,360499.0,3.6177,3.6216,3.6061,3.6138,360499.0
2016-09-29 14:35:00,9.35,9.35,9.33,9.35,533444.0,3.6138,3.6138,3.6061,3.6138,533444.0
2016-09-29 14:40:00,9.35,9.35,9.32,9.33,132118.0,3.6138,3.6138,3.6022,3.6061,132118.0
2016-09-29 14:45:00,9.33,9.35,9.3,9.34,220637.0,3.6061,3.6138,3.5945,3.61,220637.0
2016-09-29 14:50:00,9.34,9.35,9.32,9.33,71131.0,3.61,3.6138,3.6022,3.6061,71131.0
2016-09-29 14:55:00,9.34,9.35,9.29,9.31,137176.0,3.61,3.6138,3.5906,3.5984,137176.0
2016-09-29 15:00:00,9.3,9.31,9.25,9.25,231947.0,3.5945,3.5984,3.5752,3.5752,231947.0
2016-09-29 15:05:00,9.25,9.3,9.24,9.29,293242.0,3.5752,3.5945,3.5713,3.5906,293242.0
2016-09-29 15:10:00,9.3,9.32,9.28,9.31,110361.0,3.5945,3.6022,3.5868,3.5984,110361.0
2016-09-29 15:15:00,9.31,9.31,9.27,9.29,177204.0,3.5984,3.5984,3.5829,3.5906,177204.0
2016-09-29 15:20:00,9.29,9.29,9.26,9.26,107163.0,3.5906,3.5906,3.5791,3.5791,107163.0
2016-09-29 15:25:00,9.27,9.28,9.23,9.28,222989.0,3.5829,3.5868,3.5675,3.5868,222989.0
2016-09-29 15:30:00,9.28,9.3,9.25,9.29,272991.0,3.5868,3.5945,3.5752,3.5906,272991.0
2016-09-29 15:35:00,9.3,9.31,9.28,9.31,395987.0,3.5945,3.5984,3.5868,3.5984,395987.0
2016-09-29 15:40:00,9.31,9.32,9.26,9.3,357971.0,3.5984,3.6022,3.5791,3.5945,357971.0
2016-09-29 15:45:00,9.29,9.3,9.28,9.3,242906.0,3.5906,3.5945,3.5868,3.5945,242906.0
2016-09-29 15:50:00,9.29,9.31,9.28,9.3,450546.0,3.5906,3.5984,3.5868,3.5945,450546.0
2016-09-29 15:55:00,9.3,9.31,9.27,9.27,875282.0,3.5945,3.5984,3.5829,3.5829,875282.0
2016-09-30 09:30:00,9.35,9.36,9.3,9.3,468617.0,3.6138,3.6177,3.5945,3.5945,468617.0
2016-09-30 09:35:00,9.3,9.32,9.23,9.3,900923.0,3.5945,3.6022,3.5675,3.5945,900923.0
2016-09-30 09:40:00,9.3,9.33,9.25,9.29,588212.0,3.5945,3.6061,3.5752,3.5906,588212.0
2016-09-30 09:45:00,9.29,9.34,9.28,9.33,477512.0,3.5906,3.61,3.5868,3.6061,477512.0
2016-09-30 09:50:00,9.33,9.39,9.33,9.35,1229276.0,3.6061,3.6293,3.6061,3.6138,1229276.0
2016-09-30 09:55:00,9.34,9.39,9.33,9.38,982856.0,3.61,3.6293,3.6061,3.6254,982856.0
2016-09-30 10:00:00,9.39,9.45,9.38,9.45,848346.0,3.6293,3.6525,3.6254,3.6525,848346.0
2016-09-30 10:05:00,9.45,9.46,9.39,9.43,767658.0,3.6525,3.6564,3.6293,3.6448,767658.0
2016-09-30 10:10:00,9.43,9.44,9.37,9.37,581161.0,3.6448,3.6486,3.6216,3.6216,581161.0
2016-09-30 10:15:00,9.37,9.38,9.32,9.35,485552.0,3.6216,3.6254,3.6022,3.6138,485552.0
2016-09-30 10:20:00,9.36,9.38,9.34,9.38,108539.0,3.6177,3.6254,3.61,3.6254,108539.0
2016-09-30 10:25:00,9.38,9.44,9.37,9.44,182504.0,3.6254,3.6486,3.6216,3.6486,182504.0
2016-09-30 10:30:00,9.44,9.45,9.4,9.42,256591.0,3.6486,3.6525,3.6332,3.6409,256591.0
2016-09-30 10:35:00,9.42,9.44,9.41,9.42,227864.0,3.6409,3.6486,3.637,3.6409,227864.0
2016-09-30 10:40:00,9.42,9.42,9.38,9.39,673370.0,3.6409,3.6409,3.6254,3.6293,673370.0
2016-09-30 10:45:00,9.39,9.41,9.38,9.39,170530.0,3.6293,3.637,3.6254,3.6293,170530.0
2016-09-30 10:50:00,9.39,9.41,9.37,9.38,107931.0,3.6293,3.637,3.6216,3.6254,107931.0
2016-09-30 10:55:00,9.38,9.42,9.38,9.4,118010.0,3.6254,3.6409,3.6254,3.6332,118010.0
2016-09-30 11:00:00,9.4,9.43,9.39,9.42,154647.0,3.6332,3.6448,3.6293,3.6409,154647.0
2016-09-30 11:05:00,9.42,9.43,9.39,9.43,235024.0,3.6409,3.6448,3.6293,3.6448,235024.0
2016-09-30 11:10:00,9.42,9.48,9.42,9.47,285793.0,3.6409,3.6641,3.6409,3.6602,285793.0
2016-09-30 11:15:00,9.48,9.5,9.45,9.47,443321.0,3.6641,3.6718,3.6525,3.6602,443321.0
2016-09-30 11:20:00,9.47,9.48,9.44,9.46,88005.0,3.6602,3.6641,3.6486,3.6564,88005.0
2016-09-30 11:25:00,9.46,9.48,9.44,9.47,240211.0,3.6564,3.6641,3.6486,3.6602,240211.0
2016-09-30 11:30:00,9.48,9.48,9.46,9.46,125179.0,3.6641,3.6641,3.6564,3.6564,125179.0
2016-09-30 11:35:00,9.46,9.48,9.46,9.46,71731.0,3.6564,3.6641,3.6564,3.6564,71731.0
2016-09-30 11:40:00,9.46,9.5,9.46,9.5,203344.0,3.6564,3.6718,3.6564,3.6718,203344.0
2016-09-30 11:45:00,9.49,9.5,9.49,9.5,60544.0,3.6679,3.6718,3.6679,3.6718,60544.0
2016-09-30 11:50:00,9.5,9.5,9.49,9.49,102417.0,3.6718,3.6718,3.6679,3.6679,102417.0
2016-09-30 11:55:00,9.49,9.5,9.47,9.47,86728.0,3.6679,3.6718,3.6602,3.6602,86728.0
2016-09-30 12:00:00,9.47,9.48,9.45,9.46,159720.0,3.6602,3.6641,3.6525,3.6564,159720.0
2016-09-30 12:05:00,9.47,9.48,9.46,9.47,60102.0,3.6602,3.6641,3.6564,3.6602,60102.0
2016-09-30 12:10:00,9.47,9.47,9.45,9.46,62367.0,3.6602,3.6602,3.6525,3.6564,62367.0
2016-09-30 12:15:00,9.46,9.47,9.45,9.45,84647.0,3.6564,3.6602,3.6525,3.6525,84647.0
2016-09-30 12:20:00,9.46,9.46,9.43,9.44,77658.0,3.6564,3.6564,3.6448,3.6486,77658.0
2016-09-30 12:25:00,9.44,9.46,9.43,9.44,94786.0,3.6486,3.6564,3.6448,3.6486,94786.0
2016-09-30 12:30:00,9.44,9.46,9.44,9.45,80697.0,3.6486,3.6564,3.6486,3.6525,80697.0
2016-09-30 12:35:00,9.45,9.46,9.44,9.46,51414.0,3.6525,3.6564,3.6486,3.6564,51414.0
2016-09-30 12:40:00,9.46,9.47,9.44,9.47,59201.0,3.6564,3.6602,3.6486,3.6602,59201.0
2016-09-30 12:45:00,9.47,9.47,9.45,9.46,58067.0,3.6602,3.6602,3.6525,3.6564,58067.0
2016-09-30 12:50:00,9.46,9.46,9.45,9.46,78346.0,3.6564,3.6564,3.6525,3.6564,78346.0
2016-09-30 12:55:00,9.46,9.47,9.44,9.45,57323.0,3.6564,3.6602,3.6486,3.6525,57323.0
2016-09-30 13:00:00,9.45,9.46,9.44,9.45,20150.0,3.6525,3.6564,3.6486,3.6525,20150.0
2016-09-30 13:05:00,9.45,9.46,9.44,9.44,27499.0,3.6525,3.6564,3.6486,3.6486,27499.0
2016-09-30 13:10:00,9.45,9.45,9.43,9.44,31722.0,3.6525,3.6525,3.6448,3.6486,31722.0
2016-09-30 13:15:00,9.44,9.44,9.42,9.43,53874.0,3.6486,3.6486,3.6409,3.6448,53874.0
2016-09-30 13:20:00,9.43,9.45,9.43,9.43,172868.0,3.6448,3.6525,3.6448,3.6448,172868.0
2016-09-30 13:25:00,9.43,9.45,9.43,9.44,173860.0,3.6448,3.6525,3.6448,3.6486,173860.0
2016-09-30 13:30:00,9.44,9.45,9.43,9.44,30541.0,3.6486,3.6525,3.6448,3.6486,30541.0
2016-09-30 13:35:00,9.43,9.45,9.42,9.44,337447.0,3.6448,3.6525,3.6409,3.6486,337447.0
2016-09-30 13:40:00,9.44,9.48,9.44,9.47,774487.0,3.6486,3.6641,3.6486,3.6602,774487.0
2016-09-30 13:45:00,9.47,9.48,9.47,9.48,17861.0,3.6602,3.6641,3.6602,3.6641,17861.0
2016-09-30 13:50:00,9.48,9.5,9.47,9.5,87655.0,3.6641,3.6718,3.6602,3.6718,87655.0
2016-09-30 13:55:00,9.5,9.5,9.49,9.5,32295.0,3.6718,3.6718,3.6679,3.6718,32295.0
2016-09-30 14:00:00,9.5,9.5,9.48,9.48,208365.0,3.6718,3.6718,3.6641,3.6641,208365.0
2016-09-30 14:05:00,9.49,9.49,9.46,9.46,113023.0,3.6679,3.6679,3.6564,3.6564,113023.0
2016-09-30 14:10:00,9.46,9.48,9.46,9.46,82083.0,3.6564,3.6641,3.6564,3.6564,82083.0
2016-09-30 14:15:00,9.46,9.48,9.46,9.46,338375.0,3.6564,3.6641,3.6564,3.6564,338375.0
2016-09-30 14:20:00,9.46,9.47,9.45,9.45,60514.0,3.6564,3.6602,3.6525,3.6525,60514.0
2016-09-30 14:25:00,9.45,9.45,9.44,9.44,71013.0,3.6525,3.6525,3.6486,3.6486,71013.0
2016-09-30 14:30:00,9.44,9.45,9.44,9.45,52670.0,3.6486,3.6525,3.6486,3.6525,52670.0
2016-09-30 14:35:00,9.44,9.44,9.41,9.44,201440.0,3.6486,3.6486,3.637,3.6486,201440.0
2016-09-30 14:40:00,9.44,9.44,9.42,9.43,84620.0,3.6486,3.6486,3.6409,3.6448,84620.0
2016-09-30 14:45:00,9.43,9.43,9.42,9.42,100641.0,3.6448,3.6448,3.6409,3.6409,100641.0
2016-09-30 14:50:00,9.43,9.43,9.41,9.42,134584.0,3.6448,3.6448,3.637,3.6409,134584.0
2016-09-30 14:55:00,9.42,9.44,9.42,9.42,224046.0,3.6409,3.6486,3.6409,3.6409,224046.0
2016-09-30 15:00:00,9.43,9.45,9.42,9.43,123535.0,3.6448,3.6525,3.6409,3.6448,123535.0
2016-09-30 15:05:00,9.44,9.44,9.42,9.44,127618.0,3.6486,3.6486,3.6409,3.6486,127618.0
2016-09-30 15:10:00,9.44,9.44,9.42,9.42,222662.0,3.6486,3.6486,3.6409,3.6409,222662.0
2016-09-30 15:15:00,9.43,9.44,9.42,9.43,176574.0,3.6448,3.6486,3.6409,3.6448,176574.0
2016-09-30 15:20:00,9.43,9.43,9.42,9.43,79676.0,3.6448,3.6448,3.6409,3.6448,79676.0
2016-09-30 15:25:00,9.43,9.43,9.42,9.42,60913.0,3.6448,3.6448,3.6409,3.6409,60913.0
2016-09-30 15:30:00,9.42,9.43,9.42,9.42,76657.0,3.6409,3.6448,3.6409,3.6409,76657.0
2016-09-30 15:35:00,9.42,9.43,9.39,9.39,317812.0,3.6409,3.6448,3.6293,3.6293,317812.0
2016-09-30 15:40:00,9.39,9.39,9.38,9.38,152677.0,3.6293,3.6293,3.6254,3.6254,152677.0
2016-09-30 15:45:00,9.38,9.39,9.36,9.37,294810.0,3.6254,3.6293,3.6177,3.6216,294810.0
2016-09-30 15:50:00,9.36,9.37,9.36,9.37,228595.0,3.6177,3.6216,3.6177,3.6216,228595.0
2016-09-30 15:55:00,9.36,9.37,9.32,9.34,1159418.0,3.6177,3.6216,3.6022,3.61,1159418.0
2016-10-03 09:30:00,9.45,9.48,9.43,9.46,350672.0,3.6525,3.6641,3.6448,3.6564,350672.0
2016-10-03 09:35:00,9.46,9.47,9.4,9.43,531972.0,3.6564,3.6602,3.6332,3.6448,531972.0
2016-10-03 09:40:00,9.43,9.45,9.38,9.39,244918.0,3.6448,3.6525,3.6254,3.6293,244918.0
2016-10-03 09:45:00,9.38,9.42,9.34,9.36,372499.0,3.6254,3.6409,3.61,3.6177,372499.0
2016-10-03 09:50:00,9.36,9.41,9.35,9.4,459110.0,3.6177,3.637,3.6138,3.6332,459110.0
2016-10-03 09:55:00,9.4,9.43,9.4,9.43,291611.0,3.6332,3.6448,3.6332,3.6448,291611.0
2016-10-03 10:00:00,9.43,9.49,9.42,9.46,741731.0,3.6448,3.6679,3.6409,3.6564,741731.0
2016-10-03 10:05:00,9.47,9.48,9.42,9.47,563953.0,3.6602,3.6641,3.6409,3.6602,563953.0
2016-10-03 10:10:00,9.47,9.52,9.46,9.51,345167.0,3.6602,3.6795,3.6564,3.6757,345167.0
2016-10-03 10:15:00,9.51,9.52,9.48,9.52,190258.0,3.6757,3.6795,3.6641,3.6795,190258.0
2016-10-03 10:20:00,9.52,9.52,9.49,9.51,406949.0,3.6795,3.6795,3.6679,3.6757,406949.0
2016-10-03 10:25:00,9.51,9.53,9.49,9.51,293527.0,3.6757,3.6834,3.6679,3.6757,293527.0
2016-10-03 10:30:00,9.5,9.57,9.5,9.57,434934.0,3.6718,3.6989,3.6718,3.6989,434934.0
2016-10-03 10:35:00,9.57,9.57,9.52,9.55,641915.0,3.6989,3.6989,3.6795,3.6911,641915.0
2016-10-03 10:40:00,9.55,9.58,9.53,9.58,408698.0,3.6911,3.7027,3.6834,3.7027,408698.0
2016-10-03 10:45:00,9.58,9.59,9.56,9.58,209166.0,3.7027,3.7066,3.695,3.7027,209166.0
2016-10-03 10:50:00,9.59,9.63,9.58,9.6,580376.0,3.7066,3.7221,3.7027,3.7105,580376.0
2016-10-03 10:55:00,9.6,9.62,9.58,9.59,171494.0,3.7105,3.7182,3.7027,3.7066,171494.0
2016-10-03 11:00:00,9.59,9.6,9.56,9.57,228766.0,3.7066,3.7105,3.695,3.6989,228766.0
2016-10-03 11:05:00,9.57,9.58,9.53,9.57,601048.0,3.6989,3.7027,3.6834,3.6989,601048.0
2016-10-03 11:10:00,9.58,9.6,9.57,9.6,117489.0,3.7027,3.7105,3.6989,3.7105,117489.0
2016-10-03 11:15:00,9.6,9.61,9.57,9.6,199953.0,3.7105,3.7143,3.6989,3.7105,199953.0
2016-10-03 11:20:00,9.6,9.62,9.59,9.6,298357.0,3.7105,3.7182,3.7066,3.7105,298357.0
2016-10-03 11:25:00,9.6,9.62,9.58,9.6,149055.0,3.7105,3.7182,3.7027,3.7105,149055.0
2016-10-03 11:30:00,9.6,9.62,9.58,9.6,173971.0,3.7105,3.7182,3.7027,3.7105,173971.0
2016-10-03 11:35:00,9.61,9.62,9.58,9.59,201913.0,3.7143,3.7182,3.7027,3.7066,201913.0
2016-10-03 11:40:00,9.6,9.61,9.57,9.6,386394.0,3.7105,3.7143,3.6989,3.7105,386394.0
2016-10-03 11:45:00,9.61,9.61,9.58,9.59,110934.0,3.7143,3.7143,3.7027,3.7066,110934.0
2016-10-03 11:50:00,9.58,9.58,9.56,9.56,135241.0,3.7027,3.7027,3.695,3.695,135241.0
2016-10-03 11:55:00,9.56,9.6,9.55,9.59,263729.0,3.695,3.7105,3.6911,3.7066,263729.0
2016-10-03 12:00:00,9.58,9.61,9.58,9.61,112909.0,3.7027,3.7143,3.7027,3.7143,112909.0
2016-10-03 12:05:00,9.61,9.62,9.6,9.62,54877.0,3.7143,3.7182,3.7105,3.7182,54877.0
2016-10-03 12:10:00,9.62,9.62,9.6,9.6,139941.0,3.7182,3.7182,3.7105,3.7105,139941.0
2016-10-03 12:15:00,9.6,9.6,9.57,9.58,168014.0,3.7105,3.7105,3.6989,3.7027,168014.0
2016-10-03 12:20:00,9.57,9.59,9.57,9.59,67895.0,3.6989,3.7066,3.6989,3.7066,67895.0
2016-10-03 12:25:00,9.59,9.6,9.57,9.6,77042.0,3.7066,3.7105,3.6989,3.7105,77042.0
2016-10-03 12:30:00,9.6,9.6,9.58,9.59,120964.0,3.7105,3.7105,3.7027,3.7066,120964.0
2016-10-03 12:35:00,9.59,9.6,9.58,9.59,95376.0,3.7066,3.7105,3.7027,3.7066,95376.0
2016-10-03 12:40:00,9.6,9.63,9.59,9.63,308872.0,3.7105,3.7221,3.7066,3.7221,308872.0
2016-10-03 12:45:00,9.62,9.63,9.6,9.61,359803.0,3.7182,3.7221,3.7105,3.7143,359803.0
2016-10-03 12:50:00,9.61,9.63,9.6,9.62,198331.0,3.7143,3.7221,3.7105,3.7182,198331.0
2016-10-03 12:55:00,9.62,9.65,9.6,9.63,791685.0,3.7182,3.7298,3.7105,3.7221,791685.0
2016-10-03 13:00:00,9.64,9.65,9.62,9.63,616756.0,3.7259,3.7298,3.7182,3.7221,616756.0
2016-10-03 13:05:00,9.64,9.65,9.61,9.63,339080.0,3.7259,3.7298,3.7143,3.7221,339080.0
2016-10-03 13:10:00,9.62,9.65,9.59,9.64,131006.0,3.7182,3.7298,3.7066,3.7259,131006.0
2016-10-03 13:15:00,9.64,9.65,9.63,9.65,137434.0,3.7259,3.7298,3.7221,3.7298,137434.0
2016-10-03 13:20:00,9.65,9.65,9.64,9.65,369054.0,3.7298,3.7298,3.7259,3.7298,369054.0
2016-10-03 13:25:00,9.65,9.65,9.59,9.6,761956.0,3.7298,3.7298,3.7066,3.7105,761956.0
2016-10-03 13:30:00,9.6,9.65,9.59,9.65,583747.0,3.7105,3.7298,3.7066,3.7298,583747.0
2016-10-03 13:35:00,9.65,9.65,9.62,9.63,342786.0,3.7298,3.7298,3.7182,3.7221,342786.0
2016-10-03 13:40:00,9.63,9.65,9.61,9.62,394893.0,3.7221,3.7298,3.7143,3.7182,394893.0
2016-10-03 13:45:00,9.62,9.64,9.61,9.63,175794.0,3.7182,3.7259,3.7143,3.7221,175794.0
2016-10-03 13:50:00,9.63,9.64,9.62,9.63,83447.0,3.7221,3.7259,3.7182,3.7221,83447.0
2016-10-03 13:55:00,9.63,9.65,9.62,9.65,112590.0,3.7221,3.7298,3.7182,3.7298,112590.0
2016-10-03 14:00:00,9.64,9.67,9.64,9.67,194534.0,3.7259,3.7375,3.7259,3.7375,194534.0
2016-10-03 14:05:00,9.67,9.67,9.64,9.66,188460.0,3.7375,3.7375,3.7259,3.7337,188460.0
2016-10-03 14:10:00,9.66,9.67,9.65,9.66,62879.0,3.7337,3.7375,3.7298,3.7337,62879.0
2016-10-03 14:15:00,9.67,9.67,9.66,9.67,146279.0,3.7375,3.7375,3.7337,3.7375,146279.0
2016-10-03 14:20:00,9.67,9.69,9.66,9.69,123268.0,3.7375,3.7452,3.7337,3.7452,123268.0
2016-10-03 14:25:00,9.68,9.69,9.65,9.67,163751.0,3.7414,3.7452,3.7298,3.7375,163751.0
2016-10-03 14:30:00,9.67,9.69,9.66,9.68,103292.0,3.7375,3.7452,3.7337,3.7414,103292.0
2016-10-03 14:35:00,9.68,9.68,9.65,9.66,178439.0,3.7414,3.7414,3.7298,3.7337,178439.0
2016-10-03 14:40:00,9.65,9.66,9.63,9.63,319978.0,3.7298,3.7337,3.7221,3.7221,319978.0
2016-10-03 14:45:00,9.63,9.64,9.63,9.63,98584.0,3.7221,3.7259,3.7221,3.7221,98584.0
2016-10-03 14:50:00,9.63,9.65,9.63,9.64,210749.0,3.7221,3.7298,3.7221,3.7259,210749.0
2016-10-03 14:55:00,9.64,9.66,9.63,9.66,123527.0,3.7259,3.7337,3.7221,3.7337,123527.0
2016-10-03 15:00:00,9.66,9.67,9.65,9.66,114404.0,3.7337,3.7375,3.7298,3.7337,114404.0
2016-10-03 15:05:00,9.66,9.67,9.65,9.67,80812.0,3.7337,3.7375,3.7298,3.7375,80812.0
2016-10-03 15:10:00,9.67,9.67,9.66,9.67,88559.0,3.7375,3.7375,3.7337,3.7375,88559.0
2016-10-03 15:15:00,9.67,9.68,9.66,9.66,234100.0,3.7375,3.7414,3.7337,3.7337,234100.0
2016-10-03 15:20:00,9.67,9.68,9.66,9.67,106620.0,3.7375,3.7414,3.7337,3.7375,106620.0
2016-10-03 15:25:00,9.67,9.68,9.66,9.67,162610.0,3.7375,3.7414,3.7337,3.7375,162610.0
2016-10-03 15:30:00,9.67,9.68,9.65,9.68,310436.0,3.7375,3.7414,3.7298,3.7414,310436.0
2016-10-03 15:35:00,9.68,9.69,9.67,9.69,234068.0,3.7414,3.7452,3.7375,3.7452,234068.0
2016-10-03 15:40:00,9.69,9.69,9.68,9.69,156385.0,3.7452,3.7452,3.7414,3.7452,156385.0
2016-10-03 15:45:00,9.69,9.7,9.68,9.7,331214.0,3.7452,3.7491,3.7414,3.7491,331214.0
2016-10-03 15:50:00,9.7,9.7,9.68,9.68,261594.0,3.7491,3.7491,3.7414,3.7414,261594.0
2016-10-03 15:55:00,9.68,9.71,9.67,9.7,1220925.0,3.7414,3.753,3.7375,3.7491,1220925.0
2016-10-04 09:30:00,9.69,9.77,9.67,9.69,678013.0,3.7452,3.7762,3.7375,3.7452,678013.0
2016-10-04 09:35:00,9.69,9.71,9.61,9.69,826741.0,3.7452,3.753,3.7143,3.7452,826741.0
2016-10-04 09:40:00,9.7,9.75,9.65,9.68,616555.0,3.7491,3.7684,3.7298,3.7414,616555.0
2016-10-04 09:45:00,9.68,9.74,9.67,9.7,231703.0,3.7414,3.7646,3.7375,3.7491,231703.0
2016-10-04 09:50:00,9.7,9.74,9.69,9.73,597300.0,3.7491,3.7646,3.7452,3.7607,597300.0
2016-10-04 09:55:00,9.73,9.78,9.72,9.73,702276.0,3.7607,3.78,3.7568,3.7607,702276.0
2016-10-04 10:00:00,9.74,9.74,9.66,9.7,393395.0,3.7646,3.7646,3.7337,3.7491,393395.0
2016-10-04 10:05:00,9.7,9.71,9.62,9.63,293742.0,3.7491,3.753,3.7182,3.7221,293742.0
2016-10-04 10:10:00,9.62,9.64,9.55,9.59,451002.0,3.7182,3.7259,3.6911,3.7066,451002.0
2016-10-04 10:15:00,9.58,9.61,9.54,9.61,258738.0,3.7027,3.7143,3.6873,3.7143,258738.0
2016-10-04 10:20:00,9.61,9.67,9.6,9.67,546870.0,3.7143,3.7375,3.7105,3.7375,546870.0
2016-10-04 10:25:00,9.67,9.69,9.66,9.68,414770.0,3.7375,3.7452,3.7337,3.7414,414770.0
2016-10-04 10:30:00,9.69,9.72,9.67,9.71,508105.0,3.7452,3.7568,3.7375,3.753,508105.0
2016-10-04 10:35:00,9.71,9.72,9.69,9.71,406631.0,3.753,3.7568,3.7452,3.753,406631.0
2016-10-04 10:40:00,9.7,9.74,9.69,9.69,322170.0,3.7491,3.7646,3.7452,3.7452,322170.0
2016-10-04 10:45:00,9.7,9.7,9.65,9.65,207458.0,3.7491,3.7491,3.7298,3.7298,207458.0
2016-10-04 10:50:00,9.66,9.67,9.62,9.63,342743.0,3.7337,3.7375,3.7182,3.7221,342743.0
2016-10-04 10:55:00,9.62,9.62,9.58,9.6,358228.0,3.7182,3.7182,3.7027,3.7105,358228.0
2016-10-04 11:00:00,9.6,9.65,9.56,9.57,305086.0,3.7105,3.7298,3.695,3.6989,305086.0
2016-10-04 11:05:00,9.57,9.61,9.56,9.6,160815.0,3.6989,3.7143,3.695,3.7105,160815.0
2016-10-04 11:10:00,9.61,9.63,9.59,9.62,205735.0,3.7143,3.7221,3.7066,3.7182,205735.0
2016-10-04 11:15:00,9.62,9.62,9.58,9.62,160235.0,3.7182,3.7182,3.7027,3.7182,160235.0
2016-10-04 11:20:00,9.61,9.67,9.61,9.66,250317.0,3.7143,3.7375,3.7143,3.7337,250317.0
2016-10-04 11:25:00,9.66,9.67,9.62,9.64,256002.0,3.7337,3.7375,3.7182,3.7259,256002.0
2016-10-04 11:30:00,9.64,9.66,9.63,9.66,418053.0,3.7259,3.7337,3.7221,3.7337,418053.0
2016-10-04 11:35:00,9.66,9.69,9.61,9.61,560928.0,3.7337,3.7452,3.7143,3.7143,560928.0
2016-10-04 11:40:00,9.61,9.65,9.6,9.64,403012.0,3.7143,3.7298,3.7105,3.7259,403012.0
2016-10-04 11:45:00,9.64,9.69,9.62,9.67,424791.0,3.7259,3.7452,3.7182,3.7375,424791.0
2016-10-04 11:50:00,9.66,9.68,9.61,9.62,392656.0,3.7337,3.7414,3.7143,3.7182,392656.0
2016-10-04 11:55:00,9.62,9.64,9.6,9.63,263880.0,3.7182,3.7259,3.7105,3.7221,263880.0
2016-10-04 12:00:00,9.63,9.66,9.61,9.64,357309.0,3.7221,3.7337,3.7143,3.7259,357309.0
2016-10-04 12:05:00,9.65,9.66,9.61,9.63,602100.0,3.7298,3.7337,3.7143,3.7221,602100.0
2016-10-04 12:10:00,9.63,9.64,9.59,9.6,246329.0,3.7221,3.7259,3.7066,3.7105,246329.0
2016-10-04 12:15:00,9.6,9.64,9.59,9.61,251122.0,3.7105,3.7259,3.7066,3.7143,251122.0
2016-10-04 12:20:00,9.61,9.63,9.6,9.62,252365.0,3.7143,3.7221,3.7105,3.7182,252365.0
2016-10-04 12:25:00,9.62,9.64,9.61,9.62,277252.0,3.7182,3.7259,3.7143,3.7182,277252.0
2016-10-04 12:30:00,9.63,9.63,9.59,9.6,173816.0,3.7221,3.7221,3.7066,3.7105,173816.0
2016-10-04 12:35:00,9.6,9.63,9.59,9.62,177445.0,3.7105,3.7221,3.7066,3.7182,177445.0
2016-10-04 12:40:00,9.62,9.63,9.61,9.61,70125.0,3.7182,3.7221,3.7143,3.7143,70125.0
2016-10-04 12:45:00,9.61,9.61,9.56,9.57,280796.0,3.7143,3.7143,3.695,3.6989,280796.0
2016-10-04 12:50:00,9.56,9.58,9.55,9.58,171345.0,3.695,3.7027,3.6911,3.7027,171345.0
2016-10-04 12:55:00,9.58,9.58,9.55,9.56,72326.0,3.7027,3.7027,3.6911,3.695,72326.0
2016-10-04 13:00:00,9.56,9.56,9.52,9.54,459921.0,3.695,3.695,3.6795,3.6873,459921.0
2016-10-04 13:05:00,9.55,9.56,9.51,9.51,150240.0,3.6911,3.695,3.6757,3.6757,150240.0
2016-10-04 13:10:00,9.52,9.55,9.51,9.55,150304.0,3.6795,3.6911,3.6757,3.6911,150304.0
2016-10-04 13:15:00,9.55,9.56,9.54,9.55,75119.0,3.6911,3.695,3.6873,3.6911,75119.0
2016-10-04 13:20:00,9.55,9.56,9.5,9.53,674663.0,3.6911,3.695,3.6718,3.6834,674663.0
2016-10-04 13:25:00,9.53,9.56,9.51,9.55,511902.0,3.6834,3.695,3.6757,3.6911,511902.0
2016-10-04 13:30:00,9.56,9.58,9.54,9.57,153329.0,3.695,3.7027,3.6873,3.6989,153329.0
2016-10-04 13:35:00,9.58,9.61,9.57,9.6,309037.0,3.7027,3.7143,3.6989,3.7105,309037.0
2016-10-04 13:40:00,9.6,9.6,9.57,9.58,156897.0,3.7105,3.7105,3.6989,3.7027,156897.0
2016-10-04 13:45:00,9.58,9.59,9.57,9.58,145584.0,3.7027,3.7066,3.6989,3.7027,145584.0
2016-10-04 13:50:00,9.58,9.59,9.57,9.59,92598.0,3.7027,3.7066,3.6989,3.7066,92598.0
2016-10-04 13:55:00,9.59,9.6,9.58,9.59,164767.0,3.7066,3.7105,3.7027,3.7066,164767.0
2016-10-04 14:00:00,9.58,9.6,9.57,9.6,189217.0,3.7027,3.7105,3.6989,3.7105,189217.0
2016-10-04 14:05:00,9.6,9.63,9.59,9.61,163172.0,3.7105,3.7221,3.7066,3.7143,163172.0
2016-10-04 14:10:00,9.61,9.62,9.6,9.61,42833.0,3.7143,3.7182,3.7105,3.7143,42833.0
2016-10-04 14:15:00,9.6,9.61,9.57,9.58,139730.0,3.7105,3.7143,3.6989,3.7027,139730.0
2016-10-04 14:20:00,9.58,9.59,9.56,9.59,110708.0,3.7027,3.7066,3.695,3.7066,110708.0
2016-10-04 14:25:00,9.58,9.58,9.54,9.56,84006.0,3.7027,3.7027,3.6873,3.695,84006.0
2016-10-04 14:30:00,9.57,9.58,9.55,9.57,150734.0,3.6989,3.7027,3.6911,3.6989,150734.0
2016-10-04 14:35:00,9.57,9.57,9.53,9.55,210101.0,3.6989,3.6989,3.6834,3.6911,210101.0
2016-10-04 14:40:00,9.54,9.55,9.53,9.54,102111.0,3.6873,3.6911,3.6834,3.6873,102111.0
2016-10-04 14:45:00,9.54,9.54,9.51,9.51,114761.0,3.6873,3.6873,3.6757,3.6757,114761.0
2016-10-04 14:50:00,9.5,9.52,9.5,9.52,50522.0,3.6718,3.6795,3.6718,3.6795,50522.0
2016-10-04 14:55:00,9.52,9.52,9.49,9.49,265999.0,3.6795,3.6795,3.6679,3.6679,265999.0
2016-10-04 15:00:00,9.49,9.54,9.49,9.53,355761.0,3.6679,3.6873,3.6679,3.6834,355761.0
2016-10-04 15:05:00,9.53,9.55,9.52,9.53,344803.0,3.6834,3.6911,3.6795,3.6834,344803.0
2016-10-04 15:10:00,9.54,9.55,9.53,9.54,140231.0,3.6873,3.6911,3.6834,3.6873,140231.0
2016-10-04 15:15:00,9.54,9.56,9.52,9.55,88161.0,3.6873,3.695,3.6795,3.6911,88161.0
2016-10-04 15:20:00,9.56,9.57,9.55,9.57,153939.0,3.695,3.6989,3.6911,3.6989,153939.0
2016-10-04 15:25:00,9.57,9.59,9.56,9.59,102991.0,3.6989,3.7066,3.695,3.7066,102991.0
2016-10-04 15:30:00,9.59,9.59,9.57,9.59,131317.0,3.7066,3.7066,3.6989,3.7066,131317.0
2016-10-04 15:35:00,9.59,9.59,9.58,9.59,58628.0,3.7066,3.7066,3.7027,3.7066,58628.0
2016-10-04 15:40:00,9.59,9.61,9.58,9.61,182519.0,3.7066,3.7143,3.7027,3.7143,182519.0
2016-10-04 15:45:00,9.61,9.61,9.59,9.59,240878.0,3.7143,3.7143,3.7066,3.7066,240878.0
2016-10-04 15:50:00,9.59,9.6,9.58,9.59,113994.0,3.7066,3.7105,3.7027,3.7066,113994.0
2016-10-04 15:55:00,9.59,9.6,9.58,9.59,707238.0,3.7066,3.7105,3.7027,3.7066,707238.0
2016-10-05 09:30:00,9.79,9.83,9.78,9.82,677248.0,3.7839,3.7994,3.78,3.7955,677248.0
2016-10-05 09:35:00,9.82,9.87,9.82,9.82,533747.0,3.7955,3.8148,3.7955,3.7955,533747.0
2016-10-05 09:40:00,9.82,9.85,9.79,9.81,382489.0,3.7955,3.8071,3.7839,3.7916,382489.0
2016-10-05 09:45:00,9.8,9.82,9.79,9.79,248170.0,3.7878,3.7955,3.7839,3.7839,248170.0
2016-10-05 09:50:00,9.8,9.83,9.8,9.82,358509.0,3.7878,3.7994,3.7878,3.7955,358509.0
2016-10-05 09:55:00,9.82,9.83,9.8,9.82,540362.0,3.7955,3.7994,3.7878,3.7955,540362.0
2016-10-05 10:00:00,9.82,9.83,9.75,9.83,524624.0,3.7955,3.7994,3.7684,3.7994,524624.0
2016-10-05 10:05:00,9.83,9.85,9.8,9.82,353741.0,3.7994,3.8071,3.7878,3.7955,353741.0
2016-10-05 10:10:00,9.82,9.84,9.79,9.79,419170.0,3.7955,3.8032,3.7839,3.7839,419170.0
2016-10-05 10:15:00,9.79,9.8,9.77,9.77,184370.0,3.7839,3.7878,3.7762,3.7762,184370.0
2016-10-05 10:20:00,9.77,9.78,9.75,9.77,405321.0,3.7762,3.78,3.7684,3.7762,405321.0
2016-10-05 10:25:00,9.77,9.85,9.76,9.84,272577.0,3.7762,3.8071,3.7723,3.8032,272577.0
2016-10-05 10:30:00,9.84,9.86,9.79,9.86,785458.0,3.8032,3.811,3.7839,3.811,785458.0
2016-10-05 10:35:00,9.86,9.89,9.85,9.88,501314.0,3.811,3.8225,3.8071,3.8187,501314.0
2016-10-05 10:40:00,9.88,9.89,9.84,9.86,307520.0,3.8187,3.8225,3.8032,3.811,307520.0
2016-10-05 10:45:00,9.86,9.88,9.85,9.87,274119.0,3.811,3.8187,3.8071,3.8148,274119.0
2016-10-05 10:50:00,9.87,9.91,9.87,9.9,647668.0,3.8148,3.8303,3.8148,3.8264,647668.0
2016-10-05 10:55:00,9.9,9.92,9.89,9.92,175730.0,3.8264,3.8341,3.8225,3.8341,175730.0
2016-10-05 11:00:00,9.92,9.93,9.9,9.93,219147.0,3.8341,3.838,3.8264,3.838,219147.0
2016-10-05 11:05:00,9.93,9.95,9.92,9.95,215965.0,3.838,3.8457,3.8341,3.8457,215965.0
2016-10-05 11:10:00,9.95,9.95,9.92,9.94,311719.0,3.8457,3.8457,3.8341,3.8419,311719.0
2016-10-05 11:15:00,9.94,9.95,9.88,9.89,427900.0,3.8419,3.8457,3.8187,3.8225,427900.0
2016-10-05 11:20:00,9.88,9.89,9.84,9.84,668159.0,3.8187,3.8225,3.8032,3.8032,668159.0
2016-10-05 11:25:00,9.85,9.86,9.83,9.85,149469.0,3.8071,3.811,3.7994,3.8071,149469.0
2016-10-05 11:30:00,9.85,9.89,9.85,9.89,56529.0,3.8071,3.8225,3.8071,3.8225,56529.0
2016-10-05 11:35:00,9.89,9.9,9.88,9.9,56857.0,3.8225,3.8264,3.8187,3.8264,56857.0
2016-10-05 11:40:00,9.9,9.9,9.87,9.88,202974.0,3.8264,3.8264,3.8148,3.8187,202974.0
2016-10-05 11:45:00,9.89,9.9,9.86,9.88,122375.0,3.8225,3.8264,3.811,3.8187,122375.0
2016-10-05 11:50:00,9.87,9.9,9.87,9.89,204582.0,3.8148,3.8264,3.8148,3.8225,204582.0
2016-10-05 11:55:00,9.9,9.9,9.87,9.88,135049.0,3.8264,3.8264,3.8148,3.8187,135049.0
2016-10-05 12:00:00,9.88,9.89,9.87,9.88,118163.0,3.8187,3.8225,3.8148,3.8187,118163.0
2016-10-05 12:05:00,9.89,9.9,9.88,9.89,56541.0,3.8225,3.8264,3.8187,3.8225,56541.0
2016-10-05 12:10:00,9.89,9.91,9.88,9.89,279773.0,3.8225,3.8303,3.8187,3.8225,279773.0
2016-10-05 12:15:00,9.89,9.91,9.89,9.89,86711.0,3.8225,3.8303,3.8225,3.8225,86711.0
2016-10-05 12:20:00,9.89,9.9,9.88,9.9,49110.0,3.8225,3.8264,3.8187,3.8264,49110.0
2016-10-05 12:25:00,9.9,9.91,9.88,9.9,162894.0,3.8264,3.8303,3.8187,3.8264,162894.0
2016-10-05 12:30:00,9.9,9.9,9.87,9.88,90846.0,3.8264,3.8264,3.8148,3.8187,90846.0
2016-10-05 12:35:00,9.88,9.91,9.88,9.91,158179.0,3.8187,3.8303,3.8187,3.8303,158179.0
2016-10-05 12:40:00,9.91,9.95,9.9,9.94,1148980.0,3.8303,3.8457,3.8264,3.8419,1148980.0
2016-10-05 12:45:00,9.94,9.95,9.93,9.94,112533.0,3.8419,3.8457,3.838,3.8419,112533.0
2016-10-05 12:50:00,9.95,9.95,9.93,9.94,147355.0,3.8457,3.8457,3.838,3.8419,147355.0
2016-10-05 12:55:00,9.94,9.95,9.92,9.93,157864.0,3.8419,3.8457,3.8341,3.838,157864.0
2016-10-05 13:00:00,9.93,9.95,9.93,9.95,143600.0,3.838,3.8457,3.838,3.8457,143600.0
2016-10-05 13:05:00,9.95,9.97,9.94,9.95,347476.0,3.8457,3.8535,3.8419,3.8457,347476.0
2016-10-05 13:10:00,9.95,9.96,9.94,9.94,140958.0,3.8457,3.8496,3.8419,3.8419,140958.0
2016-10-05 13:15:00,9.94,9.95,9.93,9.95,96929.0,3.8419,3.8457,3.838,3.8457,96929.0
2016-10-05 13:20:00,9.95,9.97,9.95,9.96,168368.0,3.8457,3.8535,3.8457,3.8496,168368.0
2016-10-05 13:25:00,9.96,9.97,9.95,9.96,162231.0,3.8496,3.8535,3.8457,3.8496,162231.0
2016-10-05 13:30:00,9.96,9.96,9.95,9.95,43174.0,3.8496,3.8496,3.8457,3.8457,43174.0
2016-10-05 13:35:00,9.96,9.97,9.95,9.96,549965.0,3.8496,3.8535,3.8457,3.8496,549965.0
2016-10-05 13:40:00,9.96,9.97,9.94,9.96,327766.0,3.8496,3.8535,3.8419,3.8496,327766.0
2016-10-05 13:45:00,9.96,9.97,9.96,9.96,62177.0,3.8496,3.8535,3.8496,3.8496,62177.0
2016-10-05 13:50:00,9.96,10.0,9.96,10.0,697676.0,3.8496,3.8651,3.8496,3.8651,697676.0
2016-10-05 13:55:00,10.0,10.0,9.98,9.99,988189.0,3.8651,3.8651,3.8573,3.8612,988189.0
2016-10-05 14:00:00,10.0,10.0,9.99,10.0,268395.0,3.8651,3.8651,3.8612,3.8651,268395.0
2016-10-05 14:05:00,9.99,10.02,9.99,10.02,537043.0,3.8612,3.8728,3.8612,3.8728,537043.0
2016-10-05 14:10:00,10.02,10.06,10.01,10.04,601696.0,3.8728,3.8883,3.8689,3.8805,601696.0
2016-10-05 14:15:00,10.04,10.07,10.04,10.07,418155.0,3.8805,3.8921,3.8805,3.8921,418155.0
2016-10-05 14:20:00,10.07,10.07,10.05,10.06,213772.0,3.8921,3.8921,3.8844,3.8883,213772.0
2016-10-05 14:25:00,10.06,10.07,10.03,10.04,462583.0,3.8883,3.8921,3.8767,3.8805,462583.0
2016-10-05 14:30:00,10.04,10.04,10.02,10.03,349347.0,3.8805,3.8805,3.8728,3.8767,349347.0
2016-10-05 14:35:00,10.03,10.03,10.0,10.0,299115.0,3.8767,3.8767,3.8651,3.8651,299115.0
2016-10-05 14:40:00,10.01,10.02,9.99,10.0,369637.0,3.8689,3.8728,3.8612,3.8651,369637.0
2016-10-05 14:45:00,10.0,10.01,9.99,10.01,79671.0,3.8651,3.8689,3.8612,3.8689,79671.0
2016-10-05 14:50:00,10.01,10.01,10.0,10.0,129072.0,3.8689,3.8689,3.8651,3.8651,129072.0
2016-10-05 14:55:00,10.01,10.01,9.99,10.01,138576.0,3.8689,3.8689,3.8612,3.8689,138576.0
2016-10-05 15:00:00,10.0,10.04,10.0,10.03,224977.0,3.8651,3.8805,3.8651,3.8767,224977.0
2016-10-05 15:05:00,10.03,10.05,10.02,10.04,417253.0,3.8767,3.8844,3.8728,3.8805,417253.0
2016-10-05 15:10:00,10.04,10.04,10.02,10.02,155582.0,3.8805,3.8805,3.8728,3.8728,155582.0
2016-10-05 15:15:00,10.02,10.03,9.98,10.0,485208.0,3.8728,3.8767,3.8573,3.8651,485208.0
2016-10-05 15:20:00,9.99,10.0,9.98,9.99,261413.0,3.8612,3.8651,3.8573,3.8612,261413.0
2016-10-05 15:25:00,9.98,9.99,9.97,9.97,187880.0,3.8573,3.8612,3.8535,3.8535,187880.0
2016-10-05 15:30:00,9.97,9.98,9.97,9.97,101428.0,3.8535,3.8573,3.8535,3.8535,101428.0
2016-10-05 15:35:00,9.97,9.99,9.97,9.98,282564.0,3.8535,3.8612,3.8535,3.8573,282564.0
2016-10-05 15:40:00,9.99,9.99,9.95,9.97,623399.0,3.8612,3.8612,3.8457,3.8535,623399.0
2016-10-05 15:45:00,9.96,9.97,9.95,9.95,222721.0,3.8496,3.8535,3.8457,3.8457,222721.0
2016-10-05 15:50:00,9.95,9.96,9.93,9.93,347358.0,3.8457,3.8496,3.838,3.838,347358.0
2016-10-05 15:55:00,9.93,9.94,9.92,9.93,1239519.0,3.838,3.8419,3.8341,3.838,1239519.0
2016-10-06 09:30:00,10.02,10.11,10.01,10.05,843996.0,3.8728,3.9076,3.8689,3.8844,843996.0
2016-10-06 09:35:00,10.05,10.1,10.04,10.1,753603.0,3.8844,3.9037,3.8805,3.9037,753603.0
2016-10-06 09:40:00,10.1,10.15,10.07,10.15,696976.0,3.9037,3.923,3.8921,3.923,696976.0
2016-10-06 09:45:00,10.15,10.16,10.11,10.15,753399.0,3.923,3.9269,3.9076,3.923,753399.0
2016-10-06 09:50:00,10.15,10.15,10.1,10.14,615227.0,3.923,3.923,3.9037,3.9192,615227.0
2016-10-06 09:55:00,10.14,10.16,10.12,10.16,523958.0,3.9192,3.9269,3.9114,3.9269,523958.0
2016-10-06 10:00:00,10.16,10.2,10.15,10.19,666199.0,3.9269,3.9424,3.923,3.9385,666199.0
2016-10-06 10:05:00,10.19,10.2,10.14,10.16,234295.0,3.9385,3.9424,3.9192,3.9269,234295.0
2016-10-06 10:10:00,10.16,10.17,10.09,10.13,580194.0,3.9269,3.9308,3.8999,3.9153,580194.0
2016-10-06 10:15:00,10.13,10.17,10.12,10.16,389788.0,3.9153,3.9308,3.9114,3.9269,389788.0
2016-10-06 10:20:00,10.17,10.17,10.14,10.16,231362.0,3.9308,3.9308,3.9192,3.9269,231362.0
2016-10-06 10:25:00,10.16,10.17,10.14,10.14,302898.0,3.9269,3.9308,3.9192,3.9192,302898.0
2016-10-06 10:30:00,10.15,10.15,10.09,10.1,563826.0,3.923,3.923,3.8999,3.9037,563826.0
2016-10-06 10:35:00,10.1,10.12,10.1,10.12,176195.0,3.9037,3.9114,3.9037,3.9114,176195.0
2016-10-06 10:40:00,10.12,10.14,10.11,10.14,227270.0,3.9114,3.9192,3.9076,3.9192,227270.0
2016-10-06 10:45:00,10.13,10.16,10.13,10.16,244160.0,3.9153,3.9269,3.9153,3.9269,244160.0
2016-10-06 10:50:00,10.15,10.16,10.14,10.16,209001.0,3.923,3.9269,3.9192,3.9269,209001.0
2016-10-06 10:55:00,10.16,10.16,10.13,10.14,134229.0,3.9269,3.9269,3.9153,3.9192,134229.0
2016-10-06 11:00:00,10.14,10.16,10.13,10.15,248402.0,3.9192,3.9269,3.9153,3.923,248402.0
2016-10-06 11:05:00,10.14,10.15,10.1,10.1,526656.0,3.9192,3.923,3.9037,3.9037,526656.0
2016-10-06 11:10:00,10.1,10.13,10.09,10.13,231342.0,3.9037,3.9153,3.8999,3.9153,231342.0
2016-10-06 11:15:00,10.12,10.15,10.12,10.15,345202.0,3.9114,3.923,3.9114,3.923,345202.0
2016-10-06 11:20:00,10.15,10.18,10.14,10.18,687942.0,3.923,3.9346,3.9192,3.9346,687942.0
2016-10-06 11:25:00,10.18,10.2,10.18,10.19,420329.0,3.9346,3.9424,3.9346,3.9385,420329.0
2016-10-06 11:30:00,10.19,10.19,10.17,10.17,240603.0,3.9385,3.9385,3.9308,3.9308,240603.0
2016-10-06 11:35:00,10.17,10.19,10.17,10.19,179449.0,3.9308,3.9385,3.9308,3.9385,179449.0
2016-10-06 11:40:00,10.19,10.2,10.18,10.2,120725.0,3.9385,3.9424,3.9346,3.9424,120725.0
2016-10-06 11:45:00,10.2,10.27,10.19,10.26,1467766.0,3.9424,3.9694,3.9385,3.9656,1467766.0
2016-10-06 11:50:00,10.26,10.29,10.25,10.28,399028.0,3.9656,3.9772,3.9617,3.9733,399028.0
2016-10-06 11:55:00,10.27,10.28,10.22,10.24,623800.0,3.9694,3.9733,3.9501,3.9578,623800.0
2016-10-06 12:00:00,10.24,10.28,10.24,10.28,192190.0,3.9578,3.9733,3.9578,3.9733,192190.0
2016-10-06 12:05:00,10.27,10.31,10.27,10.29,434267.0,3.9694,3.9849,3.9694,3.9772,434267.0
2016-10-06 12:10:00,10.29,10.3,10.28,10.29,97422.0,3.9772,3.981,3.9733,3.9772,97422.0
2016-10-06 12:15:00,10.29,10.3,10.28,10.3,90795.0,3.9772,3.981,3.9733,3.981,90795.0
2016-10-06 12:20:00,10.29,10.3,10.28,10.3,139181.0,3.9772,3.981,3.9733,3.981,139181.0
2016-10-06 12:25:00,10.29,10.3,10.27,10.29,271995.0,3.9772,3.981,3.9694,3.9772,271995.0
2016-10-06 12:30:00,10.29,10.32,10.29,10.32,639194.0,3.9772,3.9887,3.9772,3.9887,639194.0
2016-10-06 12:35:00,10.31,10.32,10.3,10.31,167162.0,3.9849,3.9887,3.981,3.9849,167162.0
2016-10-06 12:40:00,10.3,10.34,10.3,10.33,379407.0,3.981,3.9965,3.981,3.9926,379407.0
2016-10-06 12:45:00,10.33,10.35,10.32,10.35,277714.0,3.9926,4.0003,3.9887,4.0003,277714.0
2016-10-06 12:50:00,10.35,10.37,10.34,10.37,288753.0,4.0003,4.0081,3.9965,4.0081,288753.0
2016-10-06 12:55:00,10.36,10.4,10.36,10.39,472488.0,4.0042,4.0197,4.0042,4.0158,472488.0
2016-10-06 13:00:00,10.39,10.4,10.38,10.4,163443.0,4.0158,4.0197,4.0119,4.0197,163443.0
2016-10-06 13:05:00,10.39,10.41,10.39,10.39,333831.0,4.0158,4.0235,4.0158,4.0158,333831.0
2016-10-06 13:10:00,10.4,10.41,10.38,10.4,529013.0,4.0197,4.0235,4.0119,4.0197,529013.0
2016-10-06 13:15:00,10.4,10.4,10.37,10.39,188119.0,4.0197,4.0197,4.0081,4.0158,188119.0
2016-10-06 13:20:00,10.4,10.43,10.39,10.42,442891.0,4.0197,4.0313,4.0158,4.0274,442891.0
2016-10-06 13:25:00,10.41,10.42,10.4,10.42,283251.0,4.0235,4.0274,4.0197,4.0274,283251.0
2016-10-06 13:30:00,10.42,10.44,10.41,10.43,283992.0,4.0274,4.0351,4.0235,4.0313,283992.0
2016-10-06 13:35:00,10.43,10.44,10.37,10.37,659649.0,4.0313,4.0351,4.0081,4.0081,659649.0
2016-10-06 13:40:00,10.38,10.39,10.36,10.36,129585.0,4.0119,4.0158,4.0042,4.0042,129585.0
2016-10-06 13:45:00,10.37,10.37,10.36,10.37,184483.0,4.0081,4.0081,4.0042,4.0081,184483.0
2016-10-06 13:50:00,10.37,10.37,10.35,10.37,220475.0,4.0081,4.0081,4.0003,4.0081,220475.0
2016-10-06 13:55:00,10.37,10.38,10.36,10.36,87501.0,4.0081,4.0119,4.0042,4.0042,87501.0
2016-10-06 14:00:00,10.37,10.39,10.36,10.37,153587.0,4.0081,4.0158,4.0042,4.0081,153587.0
2016-10-06 14:05:00,10.37,10.38,10.34,10.34,112749.0,4.0081,4.0119,3.9965,3.9965,112749.0
2016-10-06 14:10:00,10.35,10.35,10.34,10.35,123696.0,4.0003,4.0003,3.9965,4.0003,123696.0
2016-10-06 14:15:00,10.35,10.36,10.34,10.35,79579.0,4.0003,4.0042,3.9965,4.0003,79579.0
2016-10-06 14:20:00,10.35,10.38,10.35,10.37,154193.0,4.0003,4.0119,4.0003,4.0081,154193.0
2016-10-06 14:25:00,10.37,10.39,10.36,10.39,294716.0,4.0081,4.0158,4.0042,4.0158,294716.0
2016-10-06 14:30:00,10.39,10.39,10.38,10.39,57658.0,4.0158,4.0158,4.0119,4.0158,57658.0
2016-10-06 14:35:00,10.38,10.41,10.38,10.41,419328.0,4.0119,4.0235,4.0119,4.0235,419328.0
2016-10-06 14:40:00,10.4,10.41,10.39,10.4,456970.0,4.0197,4.0235,4.0158,4.0197,456970.0
2016-10-06 14:45:00,10.4,10.41,10.39,10.41,195745.0,4.0197,4.0235,4.0158,4.0235,195745.0
2016-10-06 14:50:00,10.41,10.43,10.4,10.43,227637.0,4.0235,4.0313,4.0197,4.0313,227637.0
2016-10-06 14:55:00,10.43,10.43,10.41,10.42,472250.0,4.0313,4.0313,4.0235,4.0274,472250.0
2016-10-06 15:00:00,10.41,10.43,10.4,10.42,284702.0,4.0235,4.0313,4.0197,4.0274,284702.0
2016-10-06 15:05:00,10.42,10.43,10.41,10.41,314547.0,4.0274,4.0313,4.0235,4.0235,314547.0
2016-10-06 15:10:00,10.42,10.42,10.4,10.41,200819.0,4.0274,4.0274,4.0197,4.0235,200819.0
2016-10-06 15:15:00,10.4,10.42,10.39,10.42,389120.0,4.0197,4.0274,4.0158,4.0274,389120.0
2016-10-06 15:20:00,10.41,10.42,10.41,10.42,53052.0,4.0235,4.0274,4.0235,4.0274,53052.0
2016-10-06 15:25:00,10.42,10.43,10.41,10.42,396792.0,4.0274,4.0313,4.0235,4.0274,396792.0
2016-10-06 15:30:00,10.42,10.45,10.42,10.44,378351.0,4.0274,4.039,4.0274,4.0351,378351.0
2016-10-06 15:35:00,10.44,10.45,10.43,10.45,559177.0,4.0351,4.039,4.0313,4.039,559177.0
2016-10-06 15:40:00,10.45,10.45,10.43,10.43,359147.0,4.039,4.039,4.0313,4.0313,359147.0
2016-10-06 15:45:00,10.44,10.44,10.42,10.42,333660.0,4.0351,4.0351,4.0274,4.0274,333660.0
2016-10-06 15:50:00,10.43,10.43,10.4,10.41,413009.0,4.0313,4.0313,4.0197,4.0235,413009.0
2016-10-06 15:55:00,10.41,10.41,10.39,10.4,765574.0,4.0235,4.0235,4.0158,4.0197,765574.0
2016-10-07 09:30:00,10.57,10.59,10.5,10.58,1838934.0,4.0854,4.0931,4.0583,4.0892,1838934.0
2016-10-07 09:35:00,10.58,10.58,10.52,10.53,477223.0,4.0892,4.0892,4.066,4.0699,477223.0
2016-10-07 09:40:00,10.53,10.56,10.47,10.49,481078.0,4.0699,4.0815,4.0467,4.0545,481078.0
2016-10-07 09:45:00,10.49,10.52,10.42,10.43,610376.0,4.0545,4.066,4.0274,4.0313,610376.0
2016-10-07 09:50:00,10.43,10.5,10.41,10.49,526220.0,4.0313,4.0583,4.0235,4.0545,526220.0
2016-10-07 09:55:00,10.49,10.5,10.45,10.47,219281.0,4.0545,4.0583,4.039,4.0467,219281.0
2016-10-07 10:00:00,10.48,10.49,10.41,10.43,538082.0,4.0506,4.0545,4.0235,4.0313,538082.0
2016-10-07 10:05:00,10.43,10.48,10.41,10.47,515535.0,4.0313,4.0506,4.0235,4.0467,515535.0
2016-10-07 10:10:00,10.47,10.48,10.4,10.46,657332.0,4.0467,4.0506,4.0197,4.0429,657332.0
2016-10-07 10:15:00,10.45,10.46,10.42,10.44,946695.0,4.039,4.0429,4.0274,4.0351,946695.0
2016-10-07 10:20:00,10.43,10.46,10.43,10.46,405064.0,4.0313,4.0429,4.0313,4.0429,405064.0
2016-10-07 10:25:00,10.46,10.51,10.46,10.51,505778.0,4.0429,4.0622,4.0429,4.0622,505778.0
2016-10-07 10:30:00,10.5,10.53,10.5,10.53,258394.0,4.0583,4.0699,4.0583,4.0699,258394.0
2016-10-07 10:35:00,10.53,10.53,10.49,10.52,346779.0,4.0699,4.0699,4.0545,4.066,346779.0
2016-10-07 10:40:00,10.52,10.56,10.51,10.55,506452.0,4.066,4.0815,4.0622,4.0776,506452.0
2016-10-07 10:45:00,10.54,10.58,10.54,10.56,358808.0,4.0738,4.0892,4.0738,4.0815,358808.0
2016-10-07 10:50:00,10.56,10.6,10.56,10.59,320709.0,4.0815,4.097,4.0815,4.0931,320709.0
2016-10-07 10:55:00,10.58,10.59,10.54,10.55,217553.0,4.0892,4.0931,4.0738,4.0776,217553.0
2016-10-07 11:00:00,10.55,10.57,10.54,10.57,247870.0,4.0776,4.0854,4.0738,4.0854,247870.0
2016-10-07 11:05:00,10.56,10.6,10.56,10.59,280558.0,4.0815,4.097,4.0815,4.0931,280558.0
2016-10-07 11:10:00,10.59,10.6,10.58,10.59,187220.0,4.0931,4.097,4.0892,4.0931,187220.0
2016-10-07 11:15:00,10.59,10.6,10.58,10.59,201763.0,4.0931,4.097,4.0892,4.0931,201763.0
2016-10-07 11:20:00,10.58,10.59,10.57,10.58,173143.0,4.0892,4.0931,4.0854,4.0892,173143.0
2016-10-07 11:25:00,10.57,10.58,10.55,10.55,224094.0,4.0854,4.0892,4.0776,4.0776,224094.0
2016-10-07 11:30:00,10.55,10.57,10.49,10.5,359934.0,4.0776,4.0854,4.0545,4.0583,359934.0
2016-10-07 11:35:00,10.5,10.51,10.46,10.48,345231.0,4.0583,4.0622,4.0429,4.0506,345231.0
2016-10-07 11:40:00,10.48,10.48,10.39,10.4,864651.0,4.0506,4.0506,4.0158,4.0197,864651.0
2016-10-07 11:45:00,10.4,10.43,10.36,10.4,464615.0,4.0197,4.0313,4.0042,4.0197,464615.0
2016-10-07 11:50:00,10.4,10.42,10.38,10.41,231001.0,4.0197,4.0274,4.0119,4.0235,231001.0
2016-10-07 11:55:00,10.4,10.47,10.4,10.44,979826.0,4.0197,4.0467,4.0197,4.0351,979826.0
2016-10-07 12:00:00,10.44,10.5,10.43,10.44,616184.0,4.0351,4.0583,4.0313,4.0351,616184.0
2016-10-07 12:05:00,10.44,10.47,10.4,10.45,316301.0,4.0351,4.0467,4.0197,4.039,316301.0
2016-10-07 12:10:00,10.45,10.45,10.42,10.44,200839.0,4.039,4.039,4.0274,4.0351,200839.0
2016-10-07 12:15:00,10.43,10.44,10.37,10.38,363923.0,4.0313,4.0351,4.0081,4.0119,363923.0
2016-10-07 12:20:00,10.38,10.4,10.34,10.38,409977.0,4.0119,4.0197,3.9965,4.0119,409977.0
2016-10-07 12:25:00,10.38,10.4,10.37,10.4,137934.0,4.0119,4.0197,4.0081,4.0197,137934.0
2016-10-07 12:30:00,10.39,10.45,10.39,10.44,253624.0,4.0158,4.039,4.0158,4.0351,253624.0
2016-10-07 12:35:00,10.43,10.48,10.42,10.46,266630.0,4.0313,4.0506,4.0274,4.0429,266630.0
2016-10-07 12:40:00,10.46,10.48,10.45,10.48,88781.0,4.0429,4.0506,4.039,4.0506,88781.0
2016-10-07 12:45:00,10.48,10.5,10.47,10.48,203490.0,4.0506,4.0583,4.0467,4.0506,203490.0
2016-10-07 12:50:00,10.49,10.49,10.45,10.46,193094.0,4.0545,4.0545,4.039,4.0429,193094.0
2016-10-07 12:55:00,10.46,10.49,10.45,10.48,87669.0,4.0429,4.0545,4.039,4.0506,87669.0
2016-10-07 13:00:00,10.49,10.49,10.46,10.47,107434.0,4.0545,4.0545,4.0429,4.0467,107434.0
2016-10-07 13:05:00,10.47,10.52,10.47,10.51,480440.0,4.0467,4.066,4.0467,4.0622,480440.0
2016-10-07 13:10:00,10.51,10.54,10.5,10.53,195900.0,4.0622,4.0738,4.0583,4.0699,195900.0
2016-10-07 13:15:00,10.53,10.54,10.51,10.51,176781.0,4.0699,4.0738,4.0622,4.0622,176781.0
2016-10-07 13:20:00,10.51,10.54,10.51,10.51,94220.0,4.0622,4.0738,4.0622,4.0622,94220.0
2016-10-07 13:25:00,10.51,10.55,10.51,10.54,141708.0,4.0622,4.0776,4.0622,4.0738,141708.0
2016-10-07 13:30:00,10.54,10.59,10.53,10.57,284654.0,4.0738,4.0931,4.0699,4.0854,284654.0
2016-10-07 13:35:00,10.58,10.59,10.57,10.59,116298.0,4.0892,4.0931,4.0854,4.0931,116298.0
2016-10-07 13:40:00,10.58,10.59,10.57,10.59,140280.0,4.0892,4.0931,4.0854,4.0931,140280.0
2016-10-07 13:45:00,10.59,10.6,10.58,10.59,107250.0,4.0931,4.097,4.0892,4.0931,107250.0
2016-10-07 13:50:00,10.59,10.59,10.56,10.57,230565.0,4.0931,4.0931,4.0815,4.0854,230565.0
2016-10-07 13:55:00,10.57,10.6,10.56,10.59,139604.0,4.0854,4.097,4.0815,4.0931,139604.0
2016-10-07 14:00:00,10.6,10.61,10.58,10.59,416599.0,4.097,4.1008,4.0892,4.0931,416599.0
2016-10-07 14:05:00,10.59,10.59,10.55,10.57,164879.0,4.0931,4.0931,4.0776,4.0854,164879.0
2016-10-07 14:10:00,10.56,10.6,10.56,10.58,118520.0,4.0815,4.097,4.0815,4.0892,118520.0
2016-10-07 14:15:00,10.58,10.58,10.53,10.53,152464.0,4.0892,4.0892,4.0699,4.0699,152464.0
2016-10-07 14:20:00,10.53,10.55,10.53,10.55,96159.0,4.0699,4.0776,4.0699,4.0776,96159.0
2016-10-07 14:25:00,10.55,10.58,10.55,10.56,198937.0,4.0776,4.0892,4.0776,4.0815,198937.0
2016-10-07 14:30:00,10.56,10.56,10.54,10.56,113062.0,4.0815,4.0815,4.0738,4.0815,113062.0
2016-10-07 14:35:00,10.56,10.58,10.55,10.56,100430.0,4.0815,4.0892,4.0776,4.0815,100430.0
2016-10-07 14:40:00,10.57,10.57,10.55,10.56,125821.0,4.0854,4.0854,4.0776,4.0815,125821.0
2016-10-07 14:45:00,10.55,10.57,10.54,10.54,125409.0,4.0776,4.0854,4.0738,4.0738,125409.0
2016-10-07 14:50:00,10.55,10.56,10.53,10.53,97085.0,4.0776,4.0815,4.0699,4.0699,97085.0
2016-10-07 14:55:00,10.53,10.54,10.53,10.53,19159.0,4.0699,4.0738,4.0699,4.0699,19159.0
2016-10-07 15:00:00,10.54,10.56,10.53,10.56,76409.0,4.0738,4.0815,4.0699,4.0815,76409.0
2016-10-07 15:05:00,10.56,10.57,10.55,10.55,136378.0,4.0815,4.0854,4.0776,4.0776,136378.0
2016-10-07 15:10:00,10.55,10.56,10.54,10.54,221379.0,4.0776,4.0815,4.0738,4.0738,221379.0
2016-10-07 15:15:00,10.54,10.56,10.54,10.54,104522.0,4.0738,4.0815,4.0738,4.0738,104522.0
2016-10-07 15:20:00,10.54,10.55,10.54,10.54,106367.0,4.0738,4.0776,4.0738,4.0738,106367.0
2016-10-07 15:25:00,10.54,10.55,10.54,10.54,75511.0,4.0738,4.0776,4.0738,4.0738,75511.0
2016-10-07 15:30:00,10.55,10.56,10.53,10.53,192053.0,4.0776,4.0815,4.0699,4.0699,192053.0
2016-10-07 15:35:00,10.54,10.54,10.53,10.53,100844.0,4.0738,4.0738,4.0699,4.0699,100844.0
2016-10-07 15:40:00,10.54,10.54,10.52,10.53,335817.0,4.0738,4.0738,4.066,4.0699,335817.0
2016-10-07 15:45:00,10.53,10.54,10.51,10.51,236064.0,4.0699,4.0738,4.0622,4.0622,236064.0
2016-10-07 15:50:00,10.52,10.54,10.51,10.53,452600.0,4.066,4.0738,4.0622,4.0699,452600.0
2016-10-07 15:55:00,10.54,10.54,10.51,10.52,1029208.0,4.0738,4.0738,4.0622,4.066,1029208.0
2016-10-10 09:30:00,10.75,10.89,10.75,10.86,1296962.0,4.1549,4.2091,4.1549,4.1975,1296962.0
2016-10-10 09:35:00,10.87,10.94,10.86,10.91,1193553.0,4.2013,4.2284,4.1975,4.2168,1193553.0
2016-10-10 09:40:00,10.91,10.95,10.91,10.91,756832.0,4.2168,4.2322,4.2168,4.2168,756832.0
2016-10-10 09:45:00,10.91,10.92,10.9,10.91,318991.0,4.2168,4.2207,4.2129,4.2168,318991.0
2016-10-10 09:50:00,10.92,10.97,10.92,10.96,430959.0,4.2207,4.24,4.2207,4.2361,430959.0
2016-10-10 09:55:00,10.96,10.96,10.91,10.91,449718.0,4.2361,4.2361,4.2168,4.2168,449718.0
2016-10-10 10:00:00,10.91,10.93,10.91,10.91,271329.0,4.2168,4.2245,4.2168,4.2168,271329.0
2016-10-10 10:05:00,10.92,10.93,10.88,10.89,444855.0,4.2207,4.2245,4.2052,4.2091,444855.0
2016-10-10 10:10:00,10.9,10.92,10.89,10.91,248917.0,4.2129,4.2207,4.2091,4.2168,248917.0
2016-10-10 10:15:00,10.91,10.94,10.91,10.92,213770.0,4.2168,4.2284,4.2168,4.2207,213770.0
2016-10-10 10:20:00,10.92,10.94,10.9,10.91,166353.0,4.2207,4.2284,4.2129,4.2168,166353.0
2016-10-10 10:25:00,10.9,10.91,10.89,10.9,137486.0,4.2129,4.2168,4.2091,4.2129,137486.0
2016-10-10 10:30:00,10.9,10.93,10.9,10.91,336916.0,4.2129,4.2245,4.2129,4.2168,336916.0
2016-10-10 10:35:00,10.92,10.94,10.92,10.94,273670.0,4.2207,4.2284,4.2207,4.2284,273670.0
2016-10-10 10:40:00,10.94,10.95,10.93,10.94,182859.0,4.2284,4.2322,4.2245,4.2284,182859.0
2016-10-10 10:45:00,10.94,10.95,10.91,10.92,354439.0,4.2284,4.2322,4.2168,4.2207,354439.0
2016-10-10 10:50:00,10.92,10.94,10.91,10.93,368650.0,4.2207,4.2284,4.2168,4.2245,368650.0
2016-10-10 10:55:00,10.92,10.94,10.9,10.9,169409.0,4.2207,4.2284,4.2129,4.2129,169409.0
2016-10-10 11:00:00,10.91,10.91,10.87,10.88,193837.0,4.2168,4.2168,4.2013,4.2052,193837.0
2016-10-10 11:05:00,10.88,10.9,10.87,10.9,213880.0,4.2052,4.2129,4.2013,4.2129,213880.0
2016-10-10 11:10:00,10.9,10.9,10.88,10.9,104396.0,4.2129,4.2129,4.2052,4.2129,104396.0
2016-10-10 11:15:00,10.89,10.9,10.88,10.9,125627.0,4.2091,4.2129,4.2052,4.2129,125627.0
2016-10-10 11:20:00,10.89,10.92,10.88,10.92,174649.0,4.2091,4.2207,4.2052,4.2207,174649.0
2016-10-10 11:25:00,10.92,10.92,10.88,10.9,173968.0,4.2207,4.2207,4.2052,4.2129,173968.0
2016-10-10 11:30:00,10.9,10.92,10.89,10.89,184116.0,4.2129,4.2207,4.2091,4.2091,184116.0
2016-10-10 11:35:00,10.88,10.9,10.87,10.9,302606.0,4.2052,4.2129,4.2013,4.2129,302606.0
2016-10-10 11:40:00,10.9,10.91,10.88,10.89,228131.0,4.2129,4.2168,4.2052,4.2091,228131.0
2016-10-10 11:45:00,10.88,10.89,10.85,10.88,217330.0,4.2052,4.2091,4.1936,4.2052,217330.0
2016-10-10 11:50:00,10.88,10.91,10.88,10.9,137577.0,4.2052,4.2168,4.2052,4.2129,137577.0
2016-10-10 11:55:00,10.9,10.91,10.87,10.88,136321.0,4.2129,4.2168,4.2013,4.2052,136321.0
2016-10-10 12:00:00,10.88,10.89,10.87,10.88,212018.0,4.2052,4.2091,4.2013,4.2052,212018.0
2016-10-10 12:05:00,10.88,10.88,10.85,10.87,155968.0,4.2052,4.2052,4.1936,4.2013,155968.0
2016-10-10 12:10:00,10.86,10.87,10.84,10.85,109293.0,4.1975,4.2013,4.1897,4.1936,109293.0
2016-10-10 12:15:00,10.86,10.86,10.84,10.85,183536.0,4.1975,4.1975,4.1897,4.1936,183536.0
2016-10-10 12:20:00,10.85,10.86,10.82,10.83,99521.0,4.1936,4.1975,4.182,4.1859,99521.0
2016-10-10 12:25:00,10.82,10.85,10.81,10.84,273231.0,4.182,4.1936,4.1781,4.1897,273231.0
2016-10-10 12:30:00,10.83,10.85,10.82,10.82,175349.0,4.1859,4.1936,4.182,4.182,175349.0
2016-10-10 12:35:00,10.82,10.84,10.82,10.83,155565.0,4.182,4.1897,4.182,4.1859,155565.0
2016-10-10 12:40:00,10.82,10.83,10.81,10.81,37638.0,4.182,4.1859,4.1781,4.1781,37638.0
2016-10-10 12:45:00,10.81,10.83,10.8,10.81,178681.0,4.1781,4.1859,4.1743,4.1781,178681.0
2016-10-10 12:50:00,10.81,10.82,10.8,10.81,135061.0,4.1781,4.182,4.1743,4.1781,135061.0
2016-10-10 12:55:00,10.81,10.82,10.8,10.8,110443.0,4.1781,4.182,4.1743,4.1743,110443.0
2016-10-10 13:00:00,10.8,10.82,10.8,10.81,155150.0,4.1743,4.182,4.1743,4.1781,155150.0
2016-10-10 13:05:00,10.8,10.83,10.8,10.83,162942.0,4.1743,4.1859,4.1743,4.1859,162942.0
2016-10-10 13:10:00,10.83,10.84,10.82,10.84,47720.0,4.1859,4.1897,4.182,4.1897,47720.0
2016-10-10 13:15:00,10.83,10.84,10.83,10.84,30528.0,4.1859,4.1897,4.1859,4.1897,30528.0
2016-10-10 13:20:00,10.84,10.84,10.82,10.83,137734.0,4.1897,4.1897,4.182,4.1859,137734.0
2016-10-10 13:25:00,10.83,10.85,10.82,10.84,115120.0,4.1859,4.1936,4.182,4.1897,115120.0
2016-10-10 13:30:00,10.84,10.85,10.83,10.83,130431.0,4.1897,4.1936,4.1859,4.1859,130431.0
2016-10-10 13:35:00,10.83,10.86,10.83,10.85,247104.0,4.1859,4.1975,4.1859,4.1936,247104.0
2016-10-10 13:40:00,10.85,10.86,10.83,10.84,137313.0,4.1936,4.1975,4.1859,4.1897,137313.0
2016-10-10 13:45:00,10.84,10.84,10.83,10.83,59371.0,4.1897,4.1897,4.1859,4.1859,59371.0
2016-10-10 13:50:00,10.83,10.84,10.82,10.83,94430.0,4.1859,4.1897,4.182,4.1859,94430.0
2016-10-10 13:55:00,10.83,10.84,10.81,10.82,357702.0,4.1859,4.1897,4.1781,4.182,357702.0
2016-10-10 14:00:00,10.82,10.85,10.82,10.83,641146.0,4.182,4.1936,4.182,4.1859,641146.0
2016-10-10 14:05:00,10.83,10.84,10.82,10.82,145248.0,4.1859,4.1897,4.182,4.182,145248.0
2016-10-10 14:10:00,10.82,10.83,10.8,10.8,53555.0,4.182,4.1859,4.1743,4.1743,53555.0
2016-10-10 14:15:00,10.8,10.82,10.8,10.8,126917.0,4.1743,4.182,4.1743,4.1743,126917.0
2016-10-10 14:20:00,10.81,10.82,10.8,10.81,52108.0,4.1781,4.182,4.1743,4.1781,52108.0
2016-10-10 14:25:00,10.82,10.82,10.81,10.81,25730.0,4.182,4.182,4.1781,4.1781,25730.0
2016-10-10 14:30:00,10.81,10.82,10.8,10.82,234163.0,4.1781,4.182,4.1743,4.182,234163.0
2016-10-10 14:35:00,10.82,10.82,10.81,10.82,76984.0,4.182,4.182,4.1781,4.182,76984.0
2016-10-10 14:40:00,10.82,10.83,10.81,10.82,131074.0,4.182,4.1859,4.1781,4.182,131074.0
2016-10-10 14:45:00,10.82,10.82,10.81,10.82,22750.0,4.182,4.182,4.1781,4.182,22750.0
2016-10-10 14:50:00,10.81,10.83,10.81,10.82,127661.0,4.1781,4.1859,4.1781,4.182,127661.0
2016-10-10 14:55:00,10.82,10.82,10.8,10.8,83599.0,4.182,4.182,4.1743,4.1743,83599.0
2016-10-10 15:00:00,10.8,10.82,10.8,10.82,147563.0,4.1743,4.182,4.1743,4.182,147563.0
2016-10-10 15:05:00,10.82,10.83,10.81,10.82,284495.0,4.182,4.1859,4.1781,4.182,284495.0
2016-10-10 15:10:00,10.82,10.83,10.81,10.82,147442.0,4.182,4.1859,4.1781,4.182,147442.0
2016-10-10 15:15:00,10.82,10.84,10.81,10.83,117812.0,4.182,4.1897,4.1781,4.1859,117812.0
2016-10-10 15:20:00,10.83,10.85,10.82,10.85,149905.0,4.1859,4.1936,4.182,4.1936,149905.0
2016-10-10 15:25:00,10.85,10.86,10.84,10.86,240492.0,4.1936,4.1975,4.1897,4.1975,240492.0
2016-10-10 15:30:00,10.86,10.86,10.85,10.86,94261.0,4.1975,4.1975,4.1936,4.1975,94261.0
2016-10-10 15:35:00,10.85,10.86,10.84,10.86,179844.0,4.1936,4.1975,4.1897,4.1975,179844.0
2016-10-10 15:40:00,10.86,10.88,10.85,10.88,140633.0,4.1975,4.2052,4.1936,4.2052,140633.0
2016-10-10 15:45:00,10.87,10.88,10.87,10.88,88955.0,4.2013,4.2052,4.2013,4.2052,88955.0
2016-10-10 15:50:00,10.87,10.88,10.87,10.88,187839.0,4.2013,4.2052,4.2013,4.2052,187839.0
2016-10-10 15:55:00,10.88,10.88,10.87,10.87,480797.0,4.2052,4.2052,4.2013,4.2013,480797.0
2016-10-11 09:30:00,10.84,10.86,10.68,10.71,974587.0,4.1897,4.1975,4.1279,4.1395,974587.0
2016-10-11 09:35:00,10.71,10.74,10.66,10.68,495811.0,4.1395,4.1511,4.1202,4.1279,495811.0
2016-10-11 09:40:00,10.68,10.73,10.67,10.69,393231.0,4.1279,4.1472,4.124,4.1318,393231.0
2016-10-11 09:45:00,10.69,10.71,10.64,10.69,448933.0,4.1318,4.1395,4.1124,4.1318,448933.0
2016-10-11 09:50:00,10.69,10.69,10.61,10.63,544775.0,4.1318,4.1318,4.1008,4.1086,544775.0
2016-10-11 09:55:00,10.62,10.65,10.61,10.63,481852.0,4.1047,4.1163,4.1008,4.1086,481852.0
2016-10-11 10:00:00,10.63,10.64,10.55,10.6,720200.0,4.1086,4.1124,4.0776,4.097,720200.0
2016-10-11 10:05:00,10.59,10.6,10.54,10.54,443180.0,4.0931,4.097,4.0738,4.0738,443180.0
2016-10-11 10:10:00,10.54,10.55,10.46,10.49,986347.0,4.0738,4.0776,4.0429,4.0545,986347.0
2016-10-11 10:15:00,10.49,10.5,10.45,10.46,639066.0,4.0545,4.0583,4.039,4.0429,639066.0
2016-10-11 10:20:00,10.45,10.46,10.43,10.45,678891.0,4.039,4.0429,4.0313,4.039,678891.0
2016-10-11 10:25:00,10.45,10.46,10.4,10.44,918907.0,4.039,4.0429,4.0197,4.0351,918907.0
2016-10-11 10:30:00,10.44,10.54,10.44,10.54,495804.0,4.0351,4.0738,4.0351,4.0738,495804.0
2016-10-11 10:35:00,10.53,10.58,10.53,10.55,462804.0,4.0699,4.0892,4.0699,4.0776,462804.0
2016-10-11 10:40:00,10.55,10.58,10.53,10.55,415622.0,4.0776,4.0892,4.0699,4.0776,415622.0
2016-10-11 10:45:00,10.55,10.57,10.54,10.54,361493.0,4.0776,4.0854,4.0738,4.0738,361493.0
2016-10-11 10:50:00,10.54,10.56,10.53,10.53,317143.0,4.0738,4.0815,4.0699,4.0699,317143.0
2016-10-11 10:55:00,10.53,10.55,10.5,10.52,543649.0,4.0699,4.0776,4.0583,4.066,543649.0
2016-10-11 11:00:00,10.51,10.55,10.51,10.55,417817.0,4.0622,4.0776,4.0622,4.0776,417817.0
2016-10-11 11:05:00,10.54,10.61,10.54,10.6,226733.0,4.0738,4.1008,4.0738,4.097,226733.0
2016-10-11 11:10:00,10.6,10.62,10.59,10.62,146152.0,4.097,4.1047,4.0931,4.1047,146152.0
2016-10-11 11:15:00,10.61,10.62,10.59,10.62,116517.0,4.1008,4.1047,4.0931,4.1047,116517.0
2016-10-11 11:20:00,10.61,10.64,10.6,10.63,218836.0,4.1008,4.1124,4.097,4.1086,218836.0
2016-10-11 11:25:00,10.63,10.64,10.59,10.6,181541.0,4.1086,4.1124,4.0931,4.097,181541.0
2016-10-11 11:30:00,10.6,10.63,10.59,10.6,152208.0,4.097,4.1086,4.0931,4.097,152208.0
2016-10-11 11:35:00,10.61,10.61,10.56,10.57,140546.0,4.1008,4.1008,4.0815,4.0854,140546.0
2016-10-11 11:40:00,10.57,10.6,10.56,10.6,145696.0,4.0854,4.097,4.0815,4.097,145696.0
2016-10-11 11:45:00,10.6,10.6,10.57,10.6,44681.0,4.097,4.097,4.0854,4.097,44681.0
2016-10-11 11:50:00,10.6,10.6,10.55,10.58,666346.0,4.097,4.097,4.0776,4.0892,666346.0
2016-10-11 11:55:00,10.58,10.62,10.58,10.62,127032.0,4.0892,4.1047,4.0892,4.1047,127032.0
2016-10-11 12:00:00,10.63,10.64,10.61,10.62,263113.0,4.1086,4.1124,4.1008,4.1047,263113.0
2016-10-11 12:05:00,10.62,10.64,10.61,10.62,190633.0,4.1047,4.1124,4.1008,4.1047,190633.0
2016-10-11 12:10:00,10.62,10.62,10.53,10.53,965071.0,4.1047,4.1047,4.0699,4.0699,965071.0
2016-10-11 12:15:00,10.54,10.61,10.53,10.61,307563.0,4.0738,4.1008,4.0699,4.1008,307563.0
2016-10-11 12:20:00,10.61,10.61,10.6,10.61,129207.0,4.1008,4.1008,4.097,4.1008,129207.0
2016-10-11 12:25:00,10.61,10.62,10.59,10.62,87142.0,4.1008,4.1047,4.0931,4.1047,87142.0
2016-10-11 12:30:00,10.62,10.65,10.6,10.65,401773.0,4.1047,4.1163,4.097,4.1163,401773.0
2016-10-11 12:35:00,10.65,10.66,10.6,10.63,263924.0,4.1163,4.1202,4.097,4.1086,263924.0
2016-10-11 12:40:00,10.63,10.64,10.62,10.64,86151.0,4.1086,4.1124,4.1047,4.1124,86151.0
2016-10-11 12:45:00,10.63,10.67,10.63,10.66,262594.0,4.1086,4.124,4.1086,4.1202,262594.0
2016-10-11 12:50:00,10.66,10.67,10.64,10.67,101356.0,4.1202,4.124,4.1124,4.124,101356.0
2016-10-11 12:55:00,10.66,10.68,10.66,10.67,91050.0,4.1202,4.1279,4.1202,4.124,91050.0
2016-10-11 13:00:00,10.66,10.66,10.63,10.64,181748.0,4.1202,4.1202,4.1086,4.1124,181748.0
2016-10-11 13:05:00,10.65,10.65,10.6,10.6,89191.0,4.1163,4.1163,4.097,4.097,89191.0
2016-10-11 13:10:00,10.61,10.62,10.58,10.59,275121.0,4.1008,4.1047,4.0892,4.0931,275121.0
2016-10-11 13:15:00,10.59,10.62,10.58,10.61,142017.0,4.0931,4.1047,4.0892,4.1008,142017.0
2016-10-11 13:20:00,10.61,10.63,10.6,10.62,156484.0,4.1008,4.1086,4.097,4.1047,156484.0
2016-10-11 13:25:00,10.61,10.63,10.6,10.6,210116.0,4.1008,4.1086,4.097,4.097,210116.0
2016-10-11 13:30:00,10.61,10.62,10.59,10.61,81315.0,4.1008,4.1047,4.0931,4.1008,81315.0
2016-10-11 13:35:00,10.61,10.61,10.58,10.59,125562.0,4.1008,4.1008,4.0892,4.0931,125562.0
2016-10-11 13:40:00,10.59,10.61,10.58,10.6,126173.0,4.0931,4.1008,4.0892,4.097,126173.0
2016-10-11 13:45:00,10.6,10.6,10.58,10.59,180151.0,4.097,4.097,4.0892,4.0931,180151.0
2016-10-11 13:50:00,10.58,10.6,10.54,10.55,666497.0,4.0892,4.097,4.0738,4.0776,666497.0
2016-10-11 13:55:00,10.55,10.57,10.53,10.54,204798.0,4.0776,4.0854,4.0699,4.0738,204798.0
2016-10-11 14:00:00,10.55,10.57,10.54,10.55,191622.0,4.0776,4.0854,4.0738,4.0776,191622.0
2016-10-11 14:05:00,10.56,10.57,10.54,10.56,127945.0,4.0815,4.0854,4.0738,4.0815,127945.0
2016-10-11 14:10:00,10.57,10.59,10.56,10.59,159307.0,4.0854,4.0931,4.0815,4.0931,159307.0
2016-10-11 14:15:00,10.58,10.59,10.52,10.53,130389.0,4.0892,4.0931,4.066,4.0699,130389.0
2016-10-11 14:20:00,10.52,10.58,10.52,10.58,252764.0,4.066,4.0892,4.066,4.0892,252764.0
2016-10-11 14:25:00,10.58,10.6,10.56,10.58,118975.0,4.0892,4.097,4.0815,4.0892,118975.0
2016-10-11 14:30:00,10.58,10.59,10.56,10.56,114490.0,4.0892,4.0931,4.0815,4.0815,114490.0
2016-10-11 14:35:00,10.57,10.59,10.55,10.57,187805.0,4.0854,4.0931,4.0776,4.0854,187805.0
2016-10-11 14:40:00,10.56,10.58,10.56,10.57,79194.0,4.0815,4.0892,4.0815,4.0854,79194.0
2016-10-11 14:45:00,10.57,10.61,10.56,10.61,225516.0,4.0854,4.1008,4.0815,4.1008,225516.0
2016-10-11 14:50:00,10.61,10.62,10.6,10.61,46807.0,4.1008,4.1047,4.097,4.1008,46807.0
2016-10-11 14:55:00,10.61,10.62,10.59,10.6,107452.0,4.1008,4.1047,4.0931,4.097,107452.0
2016-10-11 15:00:00,10.61,10.62,10.6,10.6,43285.0,4.1008,4.1047,4.097,4.097,43285.0
2016-10-11 15:05:00,10.6,10.61,10.58,10.59,168602.0,4.097,4.1008,4.0892,4.0931,168602.0
2016-10-11 15:10:00,10.59,10.61,10.58,10.61,257379.0,4.0931,4.1008,4.0892,4.1008,257379.0
2016-10-11 15:15:00,10.61,10.62,10.6,10.62,144411.0,4.1008,4.1047,4.097,4.1047,144411.0
2016-10-11 15:20:00,10.62,10.64,10.61,10.64,132803.0,4.1047,4.1124,4.1008,4.1124,132803.0
2016-10-11 15:25:00,10.64,10.65,10.63,10.64,227692.0,4.1124,4.1163,4.1086,4.1124,227692.0
2016-10-11 15:30:00,10.64,10.65,10.63,10.65,145693.0,4.1124,4.1163,4.1086,4.1163,145693.0
2016-10-11 15:35:00,10.64,10.65,10.63,10.65,100904.0,4.1124,4.1163,4.1086,4.1163,100904.0
2016-10-11 15:40:00,10.65,10.68,10.64,10.67,500749.0,4.1163,4.1279,4.1124,4.124,500749.0
2016-10-11 15:45:00,10.67,10.7,10.66,10.69,364698.0,4.124,4.1356,4.1202,4.1318,364698.0
2016-10-11 15:50:00,10.7,10.7,10.67,10.68,274871.0,4.1356,4.1356,4.124,4.1279,274871.0
2016-10-11 15:55:00,10.68,10.69,10.64,10.69,1505342.0,4.1279,4.1318,4.1124,4.1318,1505342.0
2016-10-12 09:30:00,10.59,10.59,10.52,10.52,627277.0,4.0931,4.0931,4.066,4.066,627277.0
2016-10-12 09:35:00,10.52,10.57,10.47,10.57,492183.0,4.066,4.0854,4.0467,4.0854,492183.0
2016-10-12 09:40:00,10.57,10.59,10.54,10.55,391913.0,4.0854,4.0931,4.0738,4.0776,391913.0
2016-10-12 09:45:00,10.54,10.54,10.5,10.51,153090.0,4.0738,4.0738,4.0583,4.0622,153090.0
2016-10-12 09:50:00,10.52,10.62,10.51,10.62,265863.0,4.066,4.1047,4.0622,4.1047,265863.0
2016-10-12 09:55:00,10.62,10.69,10.61,10.69,264430.0,4.1047,4.1318,4.1008,4.1318,264430.0
2016-10-12 10:00:00,10.69,10.75,10.67,10.72,486276.0,4.1318,4.1549,4.124,4.1433,486276.0
2016-10-12 10:05:00,10.73,10.79,10.71,10.72,710643.0,4.1472,4.1704,4.1395,4.1433,710643.0
2016-10-12 10:10:00,10.72,10.72,10.68,10.71,229066.0,4.1433,4.1433,4.1279,4.1395,229066.0
2016-10-12 10:15:00,10.7,10.74,10.66,10.68,195793.0,4.1356,4.1511,4.1202,4.1279,195793.0
2016-10-12 10:20:00,10.68,10.7,10.67,10.69,86510.0,4.1279,4.1356,4.124,4.1318,86510.0
2016-10-12 10:25:00,10.7,10.75,10.69,10.71,130003.0,4.1356,4.1549,4.1318,4.1395,130003.0
2016-10-12 10:30:00,10.72,10.74,10.7,10.71,119637.0,4.1433,4.1511,4.1356,4.1395,119637.0
2016-10-12 10:35:00,10.71,10.72,10.68,10.69,144565.0,4.1395,4.1433,4.1279,4.1318,144565.0
2016-10-12 10:40:00,10.69,10.69,10.65,10.67,159237.0,4.1318,4.1318,4.1163,4.124,159237.0
2016-10-12 10:45:00,10.67,10.7,10.67,10.68,154239.0,4.124,4.1356,4.124,4.1279,154239.0
2016-10-12 10:50:00,10.68,10.69,10.62,10.65,684536.0,4.1279,4.1318,4.1047,4.1163,684536.0
2016-10-12 10:55:00,10.65,10.68,10.64,10.64,173482.0,4.1163,4.1279,4.1124,4.1124,173482.0
2016-10-12 11:00:00,10.64,10.66,10.62,10.65,226666.0,4.1124,4.1202,4.1047,4.1163,226666.0
2016-10-12 11:05:00,10.65,10.67,10.63,10.66,115186.0,4.1163,4.124,4.1086,4.1202,115186.0
2016-10-12 11:10:00,10.66,10.68,10.65,10.68,44455.0,4.1202,4.1279,4.1163,4.1279,44455.0
2016-10-12 11:15:00,10.67,10.68,10.65,10.66,132041.0,4.124,4.1279,4.1163,4.1202,132041.0
2016-10-12 11:20:00,10.66,10.7,10.66,10.7,149945.0,4.1202,4.1356,4.1202,4.1356,149945.0
2016-10-12 11:25:00,10.7,10.7,10.66,10.69,224480.0,4.1356,4.1356,4.1202,4.1318,224480.0
2016-10-12 11:30:00,10.69,10.72,10.67,10.67,176229.0,4.1318,4.1433,4.124,4.124,176229.0
2016-10-12 11:35:00,10.67,10.69,10.64,10.65,207784.0,4.124,4.1318,4.1124,4.1163,207784.0
2016-10-12 11:40:00,10.65,10.68,10.64,10.65,221570.0,4.1163,4.1279,4.1124,4.1163,221570.0
2016-10-12 11:45:00,10.65,10.67,10.64,10.65,233720.0,4.1163,4.124,4.1124,4.1163,233720.0
2016-10-12 11:50:00,10.65,10.67,10.63,10.63,620625.0,4.1163,4.124,4.1086,4.1086,620625.0
2016-10-12 11:55:00,10.64,10.69,10.63,10.67,194256.0,4.1124,4.1318,4.1086,4.124,194256.0
2016-10-12 12:00:00,10.67,10.7,10.67,10.7,91798.0,4.124,4.1356,4.124,4.1356,91798.0
2016-10-12 12:05:00,10.7,10.7,10.67,10.68,147536.0,4.1356,4.1356,4.124,4.1279,147536.0
2016-10-12 12:10:00,10.68,10.72,10.68,10.7,102258.0,4.1279,4.1433,4.1279,4.1356,102258.0
2016-10-12 12:15:00,10.69,10.7,10.67,10.67,144567.0,4.1318,4.1356,4.124,4.124,144567.0
2016-10-12 12:20:00,10.67,10.7,10.66,10.68,132674.0,4.124,4.1356,4.1202,4.1279,132674.0
2016-10-12 12:25:00,10.69,10.69,10.66,10.66,51993.0,4.1318,4.1318,4.1202,4.1202,51993.0
2016-10-12 12:30:00,10.67,10.68,10.66,10.68,48741.0,4.124,4.1279,4.1202,4.1279,48741.0
2016-10-12 12:35:00,10.68,10.7,10.67,10.68,59880.0,4.1279,4.1356,4.124,4.1279,59880.0
2016-10-12 12:40:00,10.69,10.69,10.67,10.68,85926.0,4.1318,4.1318,4.124,4.1279,85926.0
2016-10-12 12:45:00,10.68,10.69,10.67,10.68,19563.0,4.1279,4.1318,4.124,4.1279,19563.0
2016-10-12 12:50:00,10.67,10.69,10.66,10.67,106688.0,4.124,4.1318,4.1202,4.124,106688.0
2016-10-12 12:55:00,10.67,10.67,10.64,10.65,66305.0,4.124,4.124,4.1124,4.1163,66305.0
2016-10-12 13:00:00,10.66,10.67,10.64,10.64,156139.0,4.1202,4.124,4.1124,4.1124,156139.0
2016-10-12 13:05:00,10.64,10.67,10.64,10.67,82063.0,4.1124,4.124,4.1124,4.124,82063.0
2016-10-12 13:10:00,10.67,10.67,10.62,10.65,147086.0,4.124,4.124,4.1047,4.1163,147086.0
2016-10-12 13:15:00,10.65,10.66,10.63,10.65,68365.0,4.1163,4.1202,4.1086,4.1163,68365.0
2016-10-12 13:20:00,10.64,10.66,10.63,10.64,74775.0,4.1124,4.1202,4.1086,4.1124,74775.0
2016-10-12 13:25:00,10.64,10.68,10.64,10.68,211371.0,4.1124,4.1279,4.1124,4.1279,211371.0
2016-10-12 13:30:00,10.68,10.69,10.67,10.68,118386.0,4.1279,4.1318,4.124,4.1279,118386.0
2016-10-12 13:35:00,10.68,10.68,10.66,10.66,109695.0,4.1279,4.1279,4.1202,4.1202,109695.0
2016-10-12 13:40:00,10.66,10.67,10.65,10.66,152174.0,4.1202,4.124,4.1163,4.1202,152174.0
2016-10-12 13:45:00,10.67,10.68,10.66,10.68,142920.0,4.124,4.1279,4.1202,4.1279,142920.0
2016-10-12 13:50:00,10.67,10.7,10.67,10.69,116032.0,4.124,4.1356,4.124,4.1318,116032.0
2016-10-12 13:55:00,10.69,10.69,10.67,10.67,36730.0,4.1318,4.1318,4.124,4.124,36730.0
2016-10-12 14:00:00,10.68,10.7,10.62,10.64,338038.0,4.1279,4.1356,4.1047,4.1124,338038.0
2016-10-12 14:05:00,10.64,10.68,10.62,10.68,154498.0,4.1124,4.1279,4.1047,4.1279,154498.0
2016-10-12 14:10:00,10.68,10.69,10.66,10.68,116285.0,4.1279,4.1318,4.1202,4.1279,116285.0
2016-10-12 14:15:00,10.68,10.71,10.67,10.69,73886.0,4.1279,4.1395,4.124,4.1318,73886.0
2016-10-12 14:20:00,10.69,10.7,10.67,10.68,60346.0,4.1318,4.1356,4.124,4.1279,60346.0
2016-10-12 14:25:00,10.68,10.69,10.6,10.61,225086.0,4.1279,4.1318,4.097,4.1008,225086.0
2016-10-12 14:30:00,10.61,10.64,10.6,10.63,376758.0,4.1008,4.1124,4.097,4.1086,376758.0
2016-10-12 14:35:00,10.63,10.64,10.58,10.6,229069.0,4.1086,4.1124,4.0892,4.097,229069.0
2016-10-12 14:40:00,10.6,10.65,10.58,10.64,344115.0,4.097,4.1163,4.0892,4.1124,344115.0
2016-10-12 14:45:00,10.63,10.64,10.62,10.64,202393.0,4.1086,4.1124,4.1047,4.1124,202393.0
2016-10-12 14:50:00,10.64,10.65,10.63,10.63,70099.0,4.1124,4.1163,4.1086,4.1086,70099.0
2016-10-12 14:55:00,10.63,10.64,10.62,10.63,137626.0,4.1086,4.1124,4.1047,4.1086,137626.0
2016-10-12 15:00:00,10.63,10.63,10.59,10.62,153180.0,4.1086,4.1086,4.0931,4.1047,153180.0
2016-10-12 15:05:00,10.62,10.65,10.62,10.64,36699.0,4.1047,4.1163,4.1047,4.1124,36699.0
2016-10-12 15:10:00,10.65,10.66,10.64,10.65,183090.0,4.1163,4.1202,4.1124,4.1163,183090.0
2016-10-12 15:15:00,10.65,10.67,10.64,10.67,448677.0,4.1163,4.124,4.1124,4.124,448677.0
2016-10-12 15:20:00,10.67,10.67,10.62,10.62,380074.0,4.124,4.124,4.1047,4.1047,380074.0
2016-10-12 15:25:00,10.62,10.63,10.61,10.63,108303.0,4.1047,4.1086,4.1008,4.1086,108303.0
2016-10-12 15:30:00,10.62,10.63,10.59,10.6,268237.0,4.1047,4.1086,4.0931,4.097,268237.0
2016-10-12 15:35:00,10.6,10.66,10.59,10.66,480739.0,4.097,4.1202,4.0931,4.1202,480739.0
2016-10-12 15:40:00,10.66,10.66,10.65,10.65,40844.0,4.1202,4.1202,4.1163,4.1163,40844.0
2016-10-12 15:45:00,10.66,10.66,10.63,10.64,224567.0,4.1202,4.1202,4.1086,4.1124,224567.0
2016-10-12 15:50:00,10.65,10.65,10.64,10.65,132159.0,4.1163,4.1163,4.1124,4.1163,132159.0
2016-10-12 15:55:00,10.65,10.66,10.64,10.65,394552.0,4.1163,4.1202,4.1124,4.1163,394552.0
2016-10-13 09:30:00,10.55,10.55,10.48,10.51,355530.0,4.0776,4.0776,4.0506,4.0622,355530.0
2016-10-13 09:35:00,10.51,10.52,10.43,10.44,499185.0,4.0622,4.066,4.0313,4.0351,499185.0
2016-10-13 09:40:00,10.44,10.44,10.39,10.42,472458.0,4.0351,4.0351,4.0158,4.0274,472458.0
2016-10-13 09:45:00,10.41,10.45,10.4,10.45,746775.0,4.0235,4.039,4.0197,4.039,746775.0
2016-10-13 09:50:00,10.45,10.46,10.41,10.42,315682.0,4.039,4.0429,4.0235,4.0274,315682.0
2016-10-13 09:55:00,10.42,10.45,10.41,10.45,371406.0,4.0274,4.039,4.0235,4.039,371406.0
2016-10-13 10:00:00,10.45,10.46,10.4,10.41,367280.0,4.039,4.0429,4.0197,4.0235,367280.0
2016-10-13 10:05:00,10.41,10.45,10.4,10.45,224267.0,4.0235,4.039,4.0197,4.039,224267.0
2016-10-13 10:10:00,10.45,10.47,10.44,10.46,542690.0,4.039,4.0467,4.0351,4.0429,542690.0
2016-10-13 10:15:00,10.45,10.46,10.44,10.46,172438.0,4.039,4.0429,4.0351,4.0429,172438.0
2016-10-13 10:20:00,10.46,10.47,10.45,10.47,293128.0,4.0429,4.0467,4.039,4.0467,293128.0
2016-10-13 10:25:00,10.46,10.48,10.44,10.47,249335.0,4.0429,4.0506,4.0351,4.0467,249335.0
2016-10-13 10:30:00,10.48,10.52,10.46,10.52,145813.0,4.0506,4.066,4.0429,4.066,145813.0
2016-10-13 10:35:00,10.51,10.57,10.51,10.57,394673.0,4.0622,4.0854,4.0622,4.0854,394673.0
2016-10-13 10:40:00,10.56,10.63,10.56,10.63,561267.0,4.0815,4.1086,4.0815,4.1086,561267.0
2016-10-13 10:45:00,10.62,10.63,10.58,10.6,592607.0,4.1047,4.1086,4.0892,4.097,592607.0
2016-10-13 10:50:00,10.6,10.7,10.59,10.68,437996.0,4.097,4.1356,4.0931,4.1279,437996.0
2016-10-13 10:55:00,10.67,10.69,10.66,10.67,207619.0,4.124,4.1318,4.1202,4.124,207619.0
2016-10-13 11:00:00,10.67,10.67,10.54,10.54,433666.0,4.124,4.124,4.0738,4.0738,433666.0
2016-10-13 11:05:00,10.54,10.59,10.54,10.57,444482.0,4.0738,4.0931,4.0738,4.0854,444482.0
2016-10-13 11:10:00,10.57,10.6,10.53,10.59,176743.0,4.0854,4.097,4.0699,4.0931,176743.0
2016-10-13 11:15:00,10.6,10.67,10.6,10.66,262149.0,4.097,4.124,4.097,4.1202,262149.0
2016-10-13 11:20:00,10.67,10.68,10.65,10.68,130500.0,4.124,4.1279,4.1163,4.1279,130500.0
2016-10-13 11:25:00,10.68,10.74,10.68,10.73,524799.0,4.1279,4.1511,4.1279,4.1472,524799.0
2016-10-13 11:30:00,10.73,10.8,10.73,10.79,324936.0,4.1472,4.1743,4.1472,4.1704,324936.0
2016-10-13 11:35:00,10.79,10.8,10.76,10.77,220596.0,4.1704,4.1743,4.1588,4.1627,220596.0
2016-10-13 11:40:00,10.77,10.83,10.76,10.82,780825.0,4.1627,4.1859,4.1588,4.182,780825.0
2016-10-13 11:45:00,10.82,10.83,10.77,10.77,186760.0,4.182,4.1859,4.1627,4.1627,186760.0
2016-10-13 11:50:00,10.77,10.79,10.74,10.75,292967.0,4.1627,4.1704,4.1511,4.1549,292967.0
2016-10-13 11:55:00,10.75,10.79,10.75,10.76,164643.0,4.1549,4.1704,4.1549,4.1588,164643.0
2016-10-13 12:00:00,10.76,10.76,10.72,10.74,145791.0,4.1588,4.1588,4.1433,4.1511,145791.0
2016-10-13 12:05:00,10.74,10.8,10.74,10.78,273667.0,4.1511,4.1743,4.1511,4.1665,273667.0
2016-10-13 12:10:00,10.78,10.79,10.74,10.75,212793.0,4.1665,4.1704,4.1511,4.1549,212793.0
2016-10-13 12:15:00,10.76,10.77,10.74,10.77,171448.0,4.1588,4.1627,4.1511,4.1627,171448.0
2016-10-13 12:20:00,10.76,10.78,10.74,10.77,217132.0,4.1588,4.1665,4.1511,4.1627,217132.0
2016-10-13 12:25:00,10.78,10.79,10.75,10.78,141607.0,4.1665,4.1704,4.1549,4.1665,141607.0
2016-10-13 12:30:00,10.78,10.8,10.77,10.78,99134.0,4.1665,4.1743,4.1627,4.1665,99134.0
2016-10-13 12:35:00,10.79,10.82,10.77,10.8,92026.0,4.1704,4.182,4.1627,4.1743,92026.0
2016-10-13 12:40:00,10.8,10.86,10.8,10.86,476846.0,4.1743,4.1975,4.1743,4.1975,476846.0
2016-10-13 12:45:00,10.85,10.89,10.85,10.87,570135.0,4.1936,4.2091,4.1936,4.2013,570135.0
2016-10-13 12:50:00,10.87,10.87,10.83,10.84,128236.0,4.2013,4.2013,4.1859,4.1897,128236.0
2016-10-13 12:55:00,10.84,10.87,10.83,10.87,173149.0,4.1897,4.2013,4.1859,4.2013,173149.0
2016-10-13 13:00:00,10.87,10.9,10.86,10.9,162665.0,4.2013,4.2129,4.1975,4.2129,162665.0
2016-10-13 13:05:00,10.89,10.9,10.86,10.88,171644.0,4.2091,4.2129,4.1975,4.2052,171644.0
2016-10-13 13:10:00,10.88,10.88,10.85,10.87,145694.0,4.2052,4.2052,4.1936,4.2013,145694.0
2016-10-13 13:15:00,10.86,10.89,10.86,10.88,128138.0,4.1975,4.2091,4.1975,4.2052,128138.0
2016-10-13 13:20:00,10.89,10.91,10.88,10.91,230202.0,4.2091,4.2168,4.2052,4.2168,230202.0
2016-10-13 13:25:00,10.91,10.92,10.9,10.91,93570.0,4.2168,4.2207,4.2129,4.2168,93570.0
2016-10-13 13:30:00,10.92,10.92,10.91,10.92,182366.0,4.2207,4.2207,4.2168,4.2207,182366.0
2016-10-13 13:35:00,10.92,10.92,10.89,10.92,291035.0,4.2207,4.2207,4.2091,4.2207,291035.0
2016-10-13 13:40:00,10.92,10.92,10.91,10.92,116841.0,4.2207,4.2207,4.2168,4.2207,116841.0
2016-10-13 13:45:00,10.91,10.92,10.91,10.91,260793.0,4.2168,4.2207,4.2168,4.2168,260793.0
2016-10-13 13:50:00,10.92,10.96,10.91,10.95,245803.0,4.2207,4.2361,4.2168,4.2322,245803.0
2016-10-13 13:55:00,10.96,10.99,10.95,10.99,304386.0,4.2361,4.2477,4.2322,4.2477,304386.0
2016-10-13 14:00:00,10.99,11.0,10.97,10.99,386313.0,4.2477,4.2516,4.24,4.2477,386313.0
2016-10-13 14:05:00,10.99,11.0,10.96,10.97,201319.0,4.2477,4.2516,4.2361,4.24,201319.0
2016-10-13 14:10:00,10.96,10.98,10.95,10.97,483169.0,4.2361,4.2438,4.2322,4.24,483169.0
2016-10-13 14:15:00,10.97,10.98,10.96,10.96,94761.0,4.24,4.2438,4.2361,4.2361,94761.0
2016-10-13 14:20:00,10.96,10.98,10.96,10.96,127345.0,4.2361,4.2438,4.2361,4.2361,127345.0
2016-10-13 14:25:00,10.97,10.97,10.93,10.97,372055.0,4.24,4.24,4.2245,4.24,372055.0
2016-10-13 14:30:00,10.96,10.98,10.94,10.94,149920.0,4.2361,4.2438,4.2284,4.2284,149920.0
2016-10-13 14:35:00,10.94,10.95,10.93,10.95,117251.0,4.2284,4.2322,4.2245,4.2322,117251.0
2016-10-13 14:40:00,10.95,10.97,10.94,10.95,182308.0,4.2322,4.24,4.2284,4.2322,182308.0
2016-10-13 14:45:00,10.95,10.98,10.95,10.98,215493.0,4.2322,4.2438,4.2322,4.2438,215493.0
2016-10-13 14:50:00,10.98,11.0,10.98,11.0,322127.0,4.2438,4.2516,4.2438,4.2516,322127.0
2016-10-13 14:55:00,11.0,11.0,10.98,11.0,296880.0,4.2516,4.2516,4.2438,4.2516,296880.0
2016-10-13 15:00:00,11.0,11.01,10.99,11.01,589794.0,4.2516,4.2554,4.2477,4.2554,589794.0
2016-10-13 15:05:00,11.0,11.02,10.99,11.01,502631.0,4.2516,4.2593,4.2477,4.2554,502631.0
2016-10-13 15:10:00,11.01,11.02,10.99,11.0,150635.0,4.2554,4.2593,4.2477,4.2516,150635.0
2016-10-13 15:15:00,10.99,11.01,10.99,10.99,773133.0,4.2477,4.2554,4.2477,4.2477,773133.0
2016-10-13 15:20:00,11.0,11.0,10.98,11.0,264588.0,4.2516,4.2516,4.2438,4.2516,264588.0
2016-10-13 15:25:00,11.0,11.01,10.99,11.0,405004.0,4.2516,4.2554,4.2477,4.2516,405004.0
2016-10-13 15:30:00,11.01,11.01,10.96,10.98,220280.0,4.2554,4.2554,4.2361,4.2438,220280.0
2016-10-13 15:35:00,10.98,10.99,10.96,10.99,365478.0,4.2438,4.2477,4.2361,4.2477,365478.0
2016-10-13 15:40:00,10.98,10.99,10.97,10.97,213787.0,4.2438,4.2477,4.24,4.24,213787.0
2016-10-13 15:45:00,10.97,10.99,10.97,10.97,644818.0,4.24,4.2477,4.24,4.24,644818.0
2016-10-13 15:50:00,10.98,10.99,10.97,10.99,839452.0,4.2438,4.2477,4.24,4.2477,839452.0
2016-10-13 15:55:00,10.99,11.02,10.98,11.0,1487874.0,4.2477,4.2593,4.2438,4.2516,1487874.0
2016-10-14 09:30:00,11.18,11.27,11.16,11.17,1086430.0,4.3211,4.3559,4.3134,4.3173,1086430.0
2016-10-14 09:35:00,11.18,11.19,11.15,11.18,683090.0,4.3211,4.325,4.3095,4.3211,683090.0
2016-10-14 09:40:00,11.18,11.23,11.18,11.23,550107.0,4.3211,4.3405,4.3211,4.3405,550107.0
2016-10-14 09:45:00,11.24,11.25,11.19,11.2,476834.0,4.3443,4.3482,4.325,4.3289,476834.0
2016-10-14 09:50:00,11.2,11.21,11.16,11.21,292649.0,4.3289,4.3327,4.3134,4.3327,292649.0
2016-10-14 09:55:00,11.21,11.23,11.19,11.21,601486.0,4.3327,4.3405,4.325,4.3327,601486.0
2016-10-14 10:00:00,11.21,11.25,11.21,11.25,525302.0,4.3327,4.3482,4.3327,4.3482,525302.0
2016-10-14 10:05:00,11.25,11.26,11.22,11.24,377819.0,4.3482,4.3521,4.3366,4.3443,377819.0
2016-10-14 10:10:00,11.24,11.25,11.2,11.2,520982.0,4.3443,4.3482,4.3289,4.3289,520982.0
2016-10-14 10:15:00,11.2,11.21,11.17,11.2,421949.0,4.3289,4.3327,4.3173,4.3289,421949.0
2016-10-14 10:20:00,11.2,11.21,11.16,11.18,638455.0,4.3289,4.3327,4.3134,4.3211,638455.0
2016-10-14 10:25:00,11.19,11.19,11.16,11.18,412772.0,4.325,4.325,4.3134,4.3211,412772.0
2016-10-14 10:30:00,11.18,11.2,11.17,11.19,275513.0,4.3211,4.3289,4.3173,4.325,275513.0
2016-10-14 10:35:00,11.18,11.19,11.17,11.18,203933.0,4.3211,4.325,4.3173,4.3211,203933.0
2016-10-14 10:40:00,11.18,11.19,11.17,11.19,224194.0,4.3211,4.325,4.3173,4.325,224194.0
2016-10-14 10:45:00,11.19,11.19,11.17,11.17,358157.0,4.325,4.325,4.3173,4.3173,358157.0
2016-10-14 10:50:00,11.17,11.18,11.13,11.14,574127.0,4.3173,4.3211,4.3018,4.3057,574127.0
2016-10-14 10:55:00,11.14,11.15,11.12,11.12,274276.0,4.3057,4.3095,4.298,4.298,274276.0
2016-10-14 11:00:00,11.12,11.13,11.1,11.1,400765.0,4.298,4.3018,4.2902,4.2902,400765.0
2016-10-14 11:05:00,11.1,11.13,11.09,11.12,440576.0,4.2902,4.3018,4.2864,4.298,440576.0
2016-10-14 11:10:00,11.12,11.13,11.1,11.1,187658.0,4.298,4.3018,4.2902,4.2902,187658.0
2016-10-14 11:15:00,11.1,11.12,11.1,11.12,314444.0,4.2902,4.298,4.2902,4.298,314444.0
2016-10-14 11:20:00,11.12,11.16,11.11,11.14,259818.0,4.298,4.3134,4.2941,4.3057,259818.0
2016-10-14 11:25:00,11.14,11.15,11.1,11.11,251424.0,4.3057,4.3095,4.2902,4.2941,251424.0
2016-10-14 11:30:00,11.1,11.12,11.09,11.11,448645.0,4.2902,4.298,4.2864,4.2941,448645.0
2016-10-14 11:35:00,11.11,11.14,11.11,11.14,212159.0,4.2941,4.3057,4.2941,4.3057,212159.0
2016-10-14 11:40:00,11.13,11.14,11.11,11.12,75252.0,4.3018,4.3057,4.2941,4.298,75252.0
2016-10-14 11:45:00,11.11,11.12,11.09,11.09,169944.0,4.2941,4.298,4.2864,4.2864,169944.0
2016-10-14 11:50:00,11.1,11.1,11.05,11.06,411968.0,4.2902,4.2902,4.2709,4.2748,411968.0
2016-10-14 11:55:00,11.06,11.08,11.04,11.04,199011.0,4.2748,4.2825,4.267,4.267,199011.0
2016-10-14 12:00:00,11.05,11.06,11.01,11.02,537008.0,4.2709,4.2748,4.2554,4.2593,537008.0
2016-10-14 12:05:00,11.02,11.02,10.97,11.0,593728.0,4.2593,4.2593,4.24,4.2516,593728.0
2016-10-14 12:10:00,11.0,11.01,10.97,11.01,581968.0,4.2516,4.2554,4.24,4.2554,581968.0
2016-10-14 12:15:00,11.01,11.03,10.99,11.0,261157.0,4.2554,4.2632,4.2477,4.2516,261157.0
2016-10-14 12:20:00,11.01,11.03,11.0,11.01,169160.0,4.2554,4.2632,4.2516,4.2554,169160.0
2016-10-14 12:25:00,11.02,11.07,11.01,11.06,222880.0,4.2593,4.2786,4.2554,4.2748,222880.0
2016-10-14 12:30:00,11.07,11.07,11.04,11.04,170523.0,4.2786,4.2786,4.267,4.267,170523.0
2016-10-14 12:35:00,11.05,11.09,11.04,11.08,138428.0,4.2709,4.2864,4.267,4.2825,138428.0
2016-10-14 12:40:00,11.08,11.08,11.06,11.06,117480.0,4.2825,4.2825,4.2748,4.2748,117480.0
2016-10-14 12:45:00,11.06,11.1,11.05,11.09,252682.0,4.2748,4.2902,4.2709,4.2864,252682.0
2016-10-14 12:50:00,11.1,11.1,11.08,11.09,134659.0,4.2902,4.2902,4.2825,4.2864,134659.0
2016-10-14 12:55:00,11.09,11.1,11.08,11.08,27717.0,4.2864,4.2902,4.2825,4.2825,27717.0
2016-10-14 13:00:00,11.08,11.08,11.05,11.05,75316.0,4.2825,4.2825,4.2709,4.2709,75316.0
2016-10-14 13:05:00,11.05,11.1,11.04,11.1,173023.0,4.2709,4.2902,4.267,4.2902,173023.0
2016-10-14 13:10:00,11.09,11.14,11.09,11.12,618309.0,4.2864,4.3057,4.2864,4.298,618309.0
2016-10-14 13:15:00,11.11,11.12,11.1,11.11,90381.0,4.2941,4.298,4.2902,4.2941,90381.0
2016-10-14 13:20:00,11.12,11.13,11.1,11.12,74152.0,4.298,4.3018,4.2902,4.298,74152.0
2016-10-14 13:25:00,11.12,11.13,11.11,11.13,180047.0,4.298,4.3018,4.2941,4.3018,180047.0
2016-10-14 13:30:00,11.13,11.19,11.12,11.18,344009.0,4.3018,4.325,4.298,4.3211,344009.0
2016-10-14 13:35:00,11.18,11.18,11.14,11.17,324050.0,4.3211,4.3211,4.3057,4.3173,324050.0
2016-10-14 13:40:00,11.17,11.17,11.12,11.13,229546.0,4.3173,4.3173,4.298,4.3018,229546.0
2016-10-14 13:45:00,11.13,11.13,11.08,11.11,599337.0,4.3018,4.3018,4.2825,4.2941,599337.0
2016-10-14 13:50:00,11.11,11.11,11.09,11.09,233010.0,4.2941,4.2941,4.2864,4.2864,233010.0
2016-10-14 13:55:00,11.1,11.12,11.1,11.12,170815.0,4.2902,4.298,4.2902,4.298,170815.0
2016-10-14 14:00:00,11.12,11.14,11.09,11.13,525332.0,4.298,4.3057,4.2864,4.3018,525332.0
2016-10-14 14:05:00,11.14,11.16,11.12,11.14,356753.0,4.3057,4.3134,4.298,4.3057,356753.0
2016-10-14 14:10:00,11.15,11.17,11.14,11.17,437928.0,4.3095,4.3173,4.3057,4.3173,437928.0
2016-10-14 14:15:00,11.17,11.19,11.16,11.18,179667.0,4.3173,4.325,4.3134,4.3211,179667.0
2016-10-14 14:20:00,11.18,11.19,11.17,11.19,109160.0,4.3211,4.325,4.3173,4.325,109160.0
2016-10-14 14:25:00,11.18,11.2,11.17,11.19,313473.0,4.3211,4.3289,4.3173,4.325,313473.0
2016-10-14 14:30:00,11.19,11.19,11.16,11.18,91311.0,4.325,4.325,4.3134,4.3211,91311.0
2016-10-14 14:35:00,11.17,11.17,11.13,11.16,208699.0,4.3173,4.3173,4.3018,4.3134,208699.0
2016-10-14 14:40:00,11.16,11.16,11.13,11.14,198431.0,4.3134,4.3134,4.3018,4.3057,198431.0
2016-10-14 14:45:00,11.15,11.15,11.13,11.13,161601.0,4.3095,4.3095,4.3018,4.3018,161601.0
2016-10-14 14:50:00,11.13,11.17,11.12,11.15,594403.0,4.3018,4.3173,4.298,4.3095,594403.0
2016-10-14 14:55:00,11.14,11.17,11.14,11.16,167527.0,4.3057,4.3173,4.3057,4.3134,167527.0
2016-10-14 15:00:00,11.16,11.16,11.14,11.14,68782.0,4.3134,4.3134,4.3057,4.3057,68782.0
2016-10-14 15:05:00,11.14,11.16,11.13,11.13,186351.0,4.3057,4.3134,4.3018,4.3018,186351.0
2016-10-14 15:10:00,11.14,11.14,11.13,11.13,62900.0,4.3057,4.3057,4.3018,4.3018,62900.0
2016-10-14 15:15:00,11.13,11.15,11.12,11.13,182755.0,4.3018,4.3095,4.298,4.3018,182755.0
2016-10-14 15:20:00,11.13,11.16,11.13,11.16,119964.0,4.3018,4.3134,4.3018,4.3134,119964.0
2016-10-14 15:25:00,11.15,11.16,11.14,11.16,121796.0,4.3095,4.3134,4.3057,4.3134,121796.0
2016-10-14 15:30:00,11.15,11.18,11.15,11.16,266938.0,4.3095,4.3211,4.3095,4.3134,266938.0
2016-10-14 15:35:00,11.16,11.18,11.15,11.18,191721.0,4.3134,4.3211,4.3095,4.3211,191721.0
2016-10-14 15:40:00,11.18,11.18,11.17,11.18,72206.0,4.3211,4.3211,4.3173,4.3211,72206.0
2016-10-14 15:45:00,11.18,11.18,11.16,11.16,195908.0,4.3211,4.3211,4.3134,4.3134,195908.0
2016-10-14 15:50:00,11.17,11.17,11.15,11.16,290607.0,4.3173,4.3173,4.3095,4.3134,290607.0
2016-10-14 15:55:00,11.16,11.18,11.14,11.14,1601669.0,4.3134,4.3211,4.3057,4.3057,1601669.0
2016-10-17 09:30:00,11.2,11.26,11.17,11.18,617330.0,4.3289,4.3521,4.3173,4.3211,617330.0
2016-10-17 09:35:00,11.18,11.21,11.13,11.15,509646.0,4.3211,4.3327,4.3018,4.3095,509646.0
2016-10-17 09:40:00,11.15,11.18,11.13,11.16,308175.0,4.3095,4.3211,4.3018,4.3134,308175.0
2016-10-17 09:45:00,11.16,11.18,11.09,11.13,753393.0,4.3134,4.3211,4.2864,4.3018,753393.0
2016-10-17 09:50:00,11.13,11.17,11.12,11.13,157910.0,4.3018,4.3173,4.298,4.3018,157910.0
2016-10-17 09:55:00,11.13,11.17,11.11,11.17,186790.0,4.3018,4.3173,4.2941,4.3173,186790.0
2016-10-17 10:00:00,11.16,11.2,11.14,11.2,287884.0,4.3134,4.3289,4.3057,4.3289,287884.0
2016-10-17 10:05:00,11.19,11.22,11.17,11.2,164302.0,4.325,4.3366,4.3173,4.3289,164302.0
2016-10-17 10:10:00,11.2,11.23,11.19,11.19,155583.0,4.3289,4.3405,4.325,4.325,155583.0
2016-10-17 10:15:00,11.2,11.22,11.19,11.21,124350.0,4.3289,4.3366,4.325,4.3327,124350.0
2016-10-17 10:20:00,11.22,11.22,11.19,11.22,411679.0,4.3366,4.3366,4.325,4.3366,411679.0
2016-10-17 10:25:00,11.22,11.24,11.2,11.22,168768.0,4.3366,4.3443,4.3289,4.3366,168768.0
2016-10-17 10:30:00,11.22,11.26,11.22,11.23,252381.0,4.3366,4.3521,4.3366,4.3405,252381.0
2016-10-17 10:35:00,11.22,11.23,11.19,11.2,111104.0,4.3366,4.3405,4.325,4.3289,111104.0
2016-10-17 10:40:00,11.21,11.21,11.19,11.2,107748.0,4.3327,4.3327,4.325,4.3289,107748.0
2016-10-17 10:45:00,11.19,11.2,11.17,11.18,130532.0,4.325,4.3289,4.3173,4.3211,130532.0
2016-10-17 10:50:00,11.18,11.19,11.15,11.16,105228.0,4.3211,4.325,4.3095,4.3134,105228.0
2016-10-17 10:55:00,11.16,11.16,11.12,11.14,229287.0,4.3134,4.3134,4.298,4.3057,229287.0
2016-10-17 11:00:00,11.14,11.16,11.12,11.13,167916.0,4.3057,4.3134,4.298,4.3018,167916.0
2016-10-17 11:05:00,11.13,11.15,11.13,11.14,99746.0,4.3018,4.3095,4.3018,4.3057,99746.0
2016-10-17 11:10:00,11.14,11.17,11.13,11.16,270632.0,4.3057,4.3173,4.3018,4.3134,270632.0
2016-10-17 11:15:00,11.16,11.17,11.15,11.17,118596.0,4.3134,4.3173,4.3095,4.3173,118596.0
2016-10-17 11:20:00,11.17,11.17,11.14,11.15,98088.0,4.3173,4.3173,4.3057,4.3095,98088.0
2016-10-17 11:25:00,11.15,11.16,11.13,11.15,241708.0,4.3095,4.3134,4.3018,4.3095,241708.0
2016-10-17 11:30:00,11.15,11.22,11.15,11.21,326763.0,4.3095,4.3366,4.3095,4.3327,326763.0
2016-10-17 11:35:00,11.21,11.24,11.2,11.23,168443.0,4.3327,4.3443,4.3289,4.3405,168443.0
2016-10-17 11:40:00,11.23,11.23,11.21,11.23,158812.0,4.3405,4.3405,4.3327,4.3405,158812.0
2016-10-17 11:45:00,11.23,11.24,11.2,11.21,171474.0,4.3405,4.3443,4.3289,4.3327,171474.0
2016-10-17 11:50:00,11.21,11.24,11.21,11.23,169200.0,4.3327,4.3443,4.3327,4.3405,169200.0
2016-10-17 11:55:00,11.23,11.24,11.22,11.24,135171.0,4.3405,4.3443,4.3366,4.3443,135171.0
2016-10-17 12:00:00,11.23,11.25,11.23,11.25,93837.0,4.3405,4.3482,4.3405,4.3482,93837.0
2016-10-17 12:05:00,11.25,11.25,11.23,11.24,75388.0,4.3482,4.3482,4.3405,4.3443,75388.0
2016-10-17 12:10:00,11.24,11.26,11.23,11.26,129568.0,4.3443,4.3521,4.3405,4.3521,129568.0
2016-10-17 12:15:00,11.26,11.28,11.24,11.28,144455.0,4.3521,4.3598,4.3443,4.3598,144455.0
2016-10-17 12:20:00,11.27,11.3,11.26,11.29,273748.0,4.3559,4.3675,4.3521,4.3637,273748.0
2016-10-17 12:25:00,11.29,11.29,11.27,11.29,150372.0,4.3637,4.3637,4.3559,4.3637,150372.0
2016-10-17 12:30:00,11.29,11.3,11.28,11.29,154033.0,4.3637,4.3675,4.3598,4.3637,154033.0
2016-10-17 12:35:00,11.29,11.31,11.28,11.29,304991.0,4.3637,4.3714,4.3598,4.3637,304991.0
2016-10-17 12:40:00,11.29,11.31,11.29,11.3,229153.0,4.3637,4.3714,4.3637,4.3675,229153.0
2016-10-17 12:45:00,11.3,11.32,11.3,11.32,176552.0,4.3675,4.3753,4.3675,4.3753,176552.0
2016-10-17 12:50:00,11.32,11.34,11.31,11.34,261713.0,4.3753,4.383,4.3714,4.383,261713.0
2016-10-17 12:55:00,11.34,11.36,11.32,11.34,284502.0,4.383,4.3907,4.3753,4.383,284502.0
2016-10-17 13:00:00,11.34,11.36,11.32,11.33,198730.0,4.383,4.3907,4.3753,4.3791,198730.0
2016-10-17 13:05:00,11.32,11.33,11.3,11.32,263112.0,4.3753,4.3791,4.3675,4.3753,263112.0
2016-10-17 13:10:00,11.32,11.36,11.31,11.36,247915.0,4.3753,4.3907,4.3714,4.3907,247915.0
2016-10-17 13:15:00,11.36,11.37,11.33,11.36,228146.0,4.3907,4.3946,4.3791,4.3907,228146.0
2016-10-17 13:20:00,11.36,11.37,11.34,11.35,128113.0,4.3907,4.3946,4.383,4.3868,128113.0
2016-10-17 13:25:00,11.35,11.38,11.34,11.37,247119.0,4.3868,4.3984,4.383,4.3946,247119.0
2016-10-17 13:30:00,11.37,11.4,11.36,11.39,375703.0,4.3946,4.4062,4.3907,4.4023,375703.0
2016-10-17 13:35:00,11.39,11.4,11.38,11.39,288459.0,4.4023,4.4062,4.3984,4.4023,288459.0
2016-10-17 13:40:00,11.38,11.42,11.38,11.4,184513.0,4.3984,4.4139,4.3984,4.4062,184513.0
2016-10-17 13:45:00,11.4,11.42,11.39,11.41,292422.0,4.4062,4.4139,4.4023,4.41,292422.0
2016-10-17 13:50:00,11.41,11.41,11.37,11.38,347052.0,4.41,4.41,4.3946,4.3984,347052.0
2016-10-17 13:55:00,11.38,11.39,11.34,11.36,218153.0,4.3984,4.4023,4.383,4.3907,218153.0
2016-10-17 14:00:00,11.36,11.37,11.34,11.37,300545.0,4.3907,4.3946,4.383,4.3946,300545.0
2016-10-17 14:05:00,11.37,11.38,11.36,11.36,152828.0,4.3946,4.3984,4.3907,4.3907,152828.0
2016-10-17 14:10:00,11.36,11.39,11.35,11.39,90376.0,4.3907,4.4023,4.3868,4.4023,90376.0
2016-10-17 14:15:00,11.38,11.4,11.38,11.39,62091.0,4.3984,4.4062,4.3984,4.4023,62091.0
2016-10-17 14:20:00,11.39,11.4,11.37,11.38,165344.0,4.4023,4.4062,4.3946,4.3984,165344.0
2016-10-17 14:25:00,11.38,11.38,11.35,11.36,137821.0,4.3984,4.3984,4.3868,4.3907,137821.0
2016-10-17 14:30:00,11.36,11.37,11.33,11.36,462710.0,4.3907,4.3946,4.3791,4.3907,462710.0
2016-10-17 14:35:00,11.36,11.37,11.35,11.35,191105.0,4.3907,4.3946,4.3868,4.3868,191105.0
2016-10-17 14:40:00,11.36,11.37,11.35,11.37,165710.0,4.3907,4.3946,4.3868,4.3946,165710.0
2016-10-17 14:45:00,11.36,11.38,11.35,11.38,327811.0,4.3907,4.3984,4.3868,4.3984,327811.0
2016-10-17 14:50:00,11.38,11.4,11.37,11.4,71314.0,4.3984,4.4062,4.3946,4.4062,71314.0
2016-10-17 14:55:00,11.4,11.44,11.39,11.43,286920.0,4.4062,4.4216,4.4023,4.4178,286920.0
2016-10-17 15:00:00,11.43,11.43,11.37,11.38,267539.0,4.4178,4.4178,4.3946,4.3984,267539.0
2016-10-17 15:05:00,11.38,11.4,11.38,11.4,182819.0,4.3984,4.4062,4.3984,4.4062,182819.0
2016-10-17 15:10:00,11.4,11.41,11.38,11.39,133713.0,4.4062,4.41,4.3984,4.4023,133713.0
2016-10-17 15:15:00,11.39,11.4,11.38,11.4,201994.0,4.4023,4.4062,4.3984,4.4062,201994.0
2016-10-17 15:20:00,11.4,11.41,11.39,11.39,305216.0,4.4062,4.41,4.4023,4.4023,305216.0
2016-10-17 15:25:00,11.39,11.4,11.39,11.4,166048.0,4.4023,4.4062,4.4023,4.4062,166048.0
2016-10-17 15:30:00,11.4,11.4,11.38,11.39,269828.0,4.4062,4.4062,4.3984,4.4023,269828.0
2016-10-17 15:35:00,11.38,11.39,11.38,11.39,85980.0,4.3984,4.4023,4.3984,4.4023,85980.0
2016-10-17 15:40:00,11.38,11.39,11.38,11.39,113893.0,4.3984,4.4023,4.3984,4.4023,113893.0
2016-10-17 15:45:00,11.38,11.4,11.38,11.4,472645.0,4.3984,4.4062,4.3984,4.4062,472645.0
2016-10-17 15:50:00,11.4,11.4,11.37,11.39,743110.0,4.4062,4.4062,4.3946,4.4023,743110.0
2016-10-17 15:55:00,11.39,11.42,11.38,11.4,808855.0,4.4023,4.4139,4.3984,4.4062,808855.0
2016-10-18 09:30:00,11.73,11.76,11.66,11.7,1109388.0,4.5337,4.5453,4.5067,4.5221,1109388.0
2016-10-18 09:35:00,11.7,11.72,11.63,11.65,738047.0,4.5221,4.5299,4.4951,4.5028,738047.0
2016-10-18 09:40:00,11.66,11.69,11.63,11.64,591886.0,4.5067,4.5183,4.4951,4.4989,591886.0
2016-10-18 09:45:00,11.63,11.68,11.63,11.65,568608.0,4.4951,4.5144,4.4951,4.5028,568608.0
2016-10-18 09:50:00,11.65,11.67,11.61,11.65,753253.0,4.5028,4.5105,4.4873,4.5028,753253.0
2016-10-18 09:55:00,11.64,11.68,11.63,11.68,542395.0,4.4989,4.5144,4.4951,4.5144,542395.0
2016-10-18 10:00:00,11.67,11.68,11.61,11.62,357205.0,4.5105,4.5144,4.4873,4.4912,357205.0
2016-10-18 10:05:00,11.62,11.68,11.62,11.67,285347.0,4.4912,4.5144,4.4912,4.5105,285347.0
2016-10-18 10:10:00,11.67,11.68,11.62,11.62,234281.0,4.5105,4.5144,4.4912,4.4912,234281.0
2016-10-18 10:15:00,11.62,11.65,11.6,11.62,330265.0,4.4912,4.5028,4.4835,4.4912,330265.0
2016-10-18 10:20:00,11.62,11.62,11.57,11.58,453648.0,4.4912,4.4912,4.4719,4.4757,453648.0
2016-10-18 10:25:00,11.58,11.59,11.55,11.57,487267.0,4.4757,4.4796,4.4642,4.4719,487267.0
2016-10-18 10:30:00,11.57,11.62,11.57,11.61,493071.0,4.4719,4.4912,4.4719,4.4873,493071.0
2016-10-18 10:35:00,11.61,11.63,11.59,11.6,508817.0,4.4873,4.4951,4.4796,4.4835,508817.0
2016-10-18 10:40:00,11.6,11.63,11.59,11.63,279329.0,4.4835,4.4951,4.4796,4.4951,279329.0
2016-10-18 10:45:00,11.63,11.67,11.62,11.66,453473.0,4.4951,4.5105,4.4912,4.5067,453473.0
2016-10-18 10:50:00,11.66,11.66,11.61,11.63,533361.0,4.5067,4.5067,4.4873,4.4951,533361.0
2016-10-18 10:55:00,11.63,11.66,11.63,11.63,275420.0,4.4951,4.5067,4.4951,4.4951,275420.0
2016-10-18 11:00:00,11.63,11.7,11.63,11.69,484192.0,4.4951,4.5221,4.4951,4.5183,484192.0
2016-10-18 11:05:00,11.69,11.71,11.69,11.69,208258.0,4.5183,4.526,4.5183,4.5183,208258.0
2016-10-18 11:10:00,11.7,11.71,11.64,11.7,414618.0,4.5221,4.526,4.4989,4.5221,414618.0
2016-10-18 11:15:00,11.7,11.71,11.67,11.69,225822.0,4.5221,4.526,4.5105,4.5183,225822.0
2016-10-18 11:20:00,11.69,11.72,11.68,11.71,378958.0,4.5183,4.5299,4.5144,4.526,378958.0
2016-10-18 11:25:00,11.7,11.72,11.66,11.71,357439.0,4.5221,4.5299,4.5067,4.526,357439.0
2016-10-18 11:30:00,11.72,11.72,11.68,11.69,220795.0,4.5299,4.5299,4.5144,4.5183,220795.0
2016-10-18 11:35:00,11.7,11.71,11.68,11.69,209902.0,4.5221,4.526,4.5144,4.5183,209902.0
2016-10-18 11:40:00,11.69,11.73,11.69,11.72,272817.0,4.5183,4.5337,4.5183,4.5299,272817.0
2016-10-18 11:45:00,11.72,11.75,11.7,11.74,385389.0,4.5299,4.5415,4.5221,4.5376,385389.0
2016-10-18 11:50:00,11.75,11.75,11.73,11.75,217987.0,4.5415,4.5415,4.5337,4.5415,217987.0
2016-10-18 11:55:00,11.74,11.75,11.72,11.74,208453.0,4.5376,4.5415,4.5299,4.5376,208453.0
2016-10-18 12:00:00,11.74,11.75,11.71,11.73,169406.0,4.5376,4.5415,4.526,4.5337,169406.0
2016-10-18 12:05:00,11.72,11.75,11.72,11.74,124944.0,4.5299,4.5415,4.5299,4.5376,124944.0
2016-10-18 12:10:00,11.74,11.75,11.73,11.73,81325.0,4.5376,4.5415,4.5337,4.5337,81325.0
2016-10-18 12:15:00,11.73,11.73,11.72,11.73,84536.0,4.5337,4.5337,4.5299,4.5337,84536.0
2016-10-18 12:20:00,11.73,11.73,11.72,11.73,126606.0,4.5337,4.5337,4.5299,4.5337,126606.0
2016-10-18 12:25:00,11.73,11.73,11.72,11.73,49905.0,4.5337,4.5337,4.5299,4.5337,49905.0
2016-10-18 12:30:00,11.73,11.74,11.72,11.73,163656.0,4.5337,4.5376,4.5299,4.5337,163656.0
2016-10-18 12:35:00,11.73,11.75,11.72,11.73,183527.0,4.5337,4.5415,4.5299,4.5337,183527.0
2016-10-18 12:40:00,11.73,11.74,11.68,11.68,887434.0,4.5337,4.5376,4.5144,4.5144,887434.0
2016-10-18 12:45:00,11.68,11.68,11.66,11.66,180543.0,4.5144,4.5144,4.5067,4.5067,180543.0
2016-10-18 12:50:00,11.66,11.67,11.65,11.65,74219.0,4.5067,4.5105,4.5028,4.5028,74219.0
2016-10-18 12:55:00,11.66,11.66,11.64,11.66,140132.0,4.5067,4.5067,4.4989,4.5067,140132.0
2016-10-18 13:00:00,11.66,11.67,11.64,11.64,181091.0,4.5067,4.5105,4.4989,4.4989,181091.0
2016-10-18 13:05:00,11.64,11.66,11.63,11.64,150980.0,4.4989,4.5067,4.4951,4.4989,150980.0
2016-10-18 13:10:00,11.64,11.68,11.64,11.67,184487.0,4.4989,4.5144,4.4989,4.5105,184487.0
2016-10-18 13:15:00,11.68,11.69,11.67,11.67,90706.0,4.5144,4.5183,4.5105,4.5105,90706.0
2016-10-18 13:20:00,11.68,11.68,11.66,11.68,65413.0,4.5144,4.5144,4.5067,4.5144,65413.0
2016-10-18 13:25:00,11.68,11.71,11.67,11.69,290873.0,4.5144,4.526,4.5105,4.5183,290873.0
2016-10-18 13:30:00,11.69,11.7,11.66,11.67,71370.0,4.5183,4.5221,4.5067,4.5105,71370.0
2016-10-18 13:35:00,11.66,11.7,11.66,11.68,226645.0,4.5067,4.5221,4.5067,4.5144,226645.0
2016-10-18 13:40:00,11.68,11.7,11.67,11.7,102836.0,4.5144,4.5221,4.5105,4.5221,102836.0
2016-10-18 13:45:00,11.7,11.72,11.69,11.71,143961.0,4.5221,4.5299,4.5183,4.526,143961.0
2016-10-18 13:50:00,11.71,11.75,11.7,11.75,291187.0,4.526,4.5415,4.5221,4.5415,291187.0
2016-10-18 13:55:00,11.75,11.79,11.73,11.78,512358.0,4.5415,4.5569,4.5337,4.553,512358.0
2016-10-18 14:00:00,11.78,11.8,11.77,11.79,401363.0,4.553,4.5608,4.5492,4.5569,401363.0
2016-10-18 14:05:00,11.8,11.8,11.77,11.79,206983.0,4.5608,4.5608,4.5492,4.5569,206983.0
2016-10-18 14:10:00,11.79,11.82,11.78,11.82,241238.0,4.5569,4.5685,4.553,4.5685,241238.0
2016-10-18 14:15:00,11.82,11.82,11.78,11.79,389298.0,4.5685,4.5685,4.553,4.5569,389298.0
2016-10-18 14:20:00,11.79,11.81,11.78,11.8,75762.0,4.5569,4.5646,4.553,4.5608,75762.0
2016-10-18 14:25:00,11.8,11.82,11.8,11.82,79821.0,4.5608,4.5685,4.5608,4.5685,79821.0
2016-10-18 14:30:00,11.82,11.84,11.8,11.84,481057.0,4.5685,4.5762,4.5608,4.5762,481057.0
2016-10-18 14:35:00,11.84,11.86,11.83,11.85,366777.0,4.5762,4.584,4.5724,4.5801,366777.0
2016-10-18 14:40:00,11.85,11.85,11.83,11.84,117482.0,4.5801,4.5801,4.5724,4.5762,117482.0
2016-10-18 14:45:00,11.84,11.85,11.82,11.85,174270.0,4.5762,4.5801,4.5685,4.5801,174270.0
2016-10-18 14:50:00,11.85,11.85,11.8,11.8,341047.0,4.5801,4.5801,4.5608,4.5608,341047.0
2016-10-18 14:55:00,11.81,11.81,11.78,11.79,259657.0,4.5646,4.5646,4.553,4.5569,259657.0
2016-10-18 15:00:00,11.78,11.79,11.76,11.77,268714.0,4.553,4.5569,4.5453,4.5492,268714.0
2016-10-18 15:05:00,11.77,11.79,11.77,11.79,161883.0,4.5492,4.5569,4.5492,4.5569,161883.0
2016-10-18 15:10:00,11.79,11.79,11.78,11.79,113028.0,4.5569,4.5569,4.553,4.5569,113028.0
2016-10-18 15:15:00,11.79,11.79,11.78,11.79,144025.0,4.5569,4.5569,4.553,4.5569,144025.0
2016-10-18 15:20:00,11.79,11.79,11.77,11.77,490163.0,4.5569,4.5569,4.5492,4.5492,490163.0
2016-10-18 15:25:00,11.77,11.78,11.77,11.78,134044.0,4.5492,4.553,4.5492,4.553,134044.0
2016-10-18 15:30:00,11.77,11.78,11.76,11.77,277202.0,4.5492,4.553,4.5453,4.5492,277202.0
2016-10-18 15:35:00,11.77,11.79,11.76,11.79,396745.0,4.5492,4.5569,4.5453,4.5569,396745.0
2016-10-18 15:40:00,11.78,11.79,11.77,11.78,184994.0,4.553,4.5569,4.5492,4.553,184994.0
2016-10-18 15:45:00,11.79,11.79,11.76,11.77,421255.0,4.5569,4.5569,4.5453,4.5492,421255.0
2016-10-18 15:50:00,11.77,11.77,11.76,11.76,527310.0,4.5492,4.5492,4.5453,4.5453,527310.0
2016-10-18 15:55:00,11.77,11.78,11.76,11.76,1122536.0,4.5492,4.553,4.5453,4.5453,1122536.0
2016-10-19 09:30:00,11.89,11.98,11.88,11.97,1449183.0,4.5956,4.6303,4.5917,4.6265,1449183.0
2016-10-19 09:35:00,11.98,12.04,11.95,11.98,1166340.0,4.6303,4.6535,4.6188,4.6303,1166340.0
2016-10-19 09:40:00,11.98,11.99,11.88,11.9,552803.0,4.6303,4.6342,4.5917,4.5994,552803.0
2016-10-19 09:45:00,11.9,11.92,11.88,11.91,347421.0,4.5994,4.6072,4.5917,4.6033,347421.0
2016-10-19 09:50:00,11.9,11.95,11.9,11.91,392634.0,4.5994,4.6188,4.5994,4.6033,392634.0
2016-10-19 09:55:00,11.91,11.91,11.84,11.9,307952.0,4.6033,4.6033,4.5762,4.5994,307952.0
2016-10-19 10:00:00,11.89,11.9,11.86,11.88,187719.0,4.5956,4.5994,4.584,4.5917,187719.0
2016-10-19 10:05:00,11.88,11.89,11.82,11.86,280429.0,4.5917,4.5956,4.5685,4.584,280429.0
2016-10-19 10:10:00,11.86,11.89,11.84,11.88,308098.0,4.584,4.5956,4.5762,4.5917,308098.0
2016-10-19 10:15:00,11.88,11.89,11.84,11.84,629187.0,4.5917,4.5956,4.5762,4.5762,629187.0
2016-10-19 10:20:00,11.84,11.86,11.83,11.84,286808.0,4.5762,4.584,4.5724,4.5762,286808.0
2016-10-19 10:25:00,11.84,11.9,11.83,11.87,336633.0,4.5762,4.5994,4.5724,4.5878,336633.0
2016-10-19 10:30:00,11.87,11.97,11.87,11.94,805079.0,4.5878,4.6265,4.5878,4.6149,805079.0
2016-10-19 10:35:00,11.95,12.03,11.94,12.01,888996.0,4.6188,4.6497,4.6149,4.6419,888996.0
2016-10-19 10:40:00,12.02,12.07,12.0,12.07,1087674.0,4.6458,4.6651,4.6381,4.6651,1087674.0
2016-10-19 10:45:00,12.06,12.08,12.04,12.07,409021.0,4.6613,4.669,4.6535,4.6651,409021.0
2016-10-19 10:50:00,12.07,12.07,12.03,12.05,545131.0,4.6651,4.6651,4.6497,4.6574,545131.0
2016-10-19 10:55:00,12.06,12.08,12.05,12.06,364208.0,4.6613,4.669,4.6574,4.6613,364208.0
2016-10-19 11:00:00,12.07,12.09,12.06,12.07,553214.0,4.6651,4.6729,4.6613,4.6651,553214.0
2016-10-19 11:05:00,12.08,12.1,12.07,12.1,250615.0,4.669,4.6767,4.6651,4.6767,250615.0
2016-10-19 11:10:00,12.1,12.12,12.08,12.09,710349.0,4.6767,4.6845,4.669,4.6729,710349.0
2016-10-19 11:15:00,12.09,12.09,12.03,12.03,681066.0,4.6729,4.6729,4.6497,4.6497,681066.0
2016-10-19 11:20:00,12.03,12.04,11.97,11.98,391043.0,4.6497,4.6535,4.6265,4.6303,391043.0
2016-10-19 11:25:00,11.98,12.01,11.97,11.98,627554.0,4.6303,4.6419,4.6265,4.6303,627554.0
2016-10-19 11:30:00,11.98,12.01,11.95,11.96,548686.0,4.6303,4.6419,4.6188,4.6226,548686.0
2016-10-19 11:35:00,11.95,11.97,11.93,11.96,718539.0,4.6188,4.6265,4.611,4.6226,718539.0
2016-10-19 11:40:00,11.96,12.0,11.96,12.0,281623.0,4.6226,4.6381,4.6226,4.6381,281623.0
2016-10-19 11:45:00,12.0,12.03,11.99,12.0,570429.0,4.6381,4.6497,4.6342,4.6381,570429.0
2016-10-19 11:50:00,12.0,12.03,11.99,12.03,212248.0,4.6381,4.6497,4.6342,4.6497,212248.0
2016-10-19 11:55:00,12.03,12.06,12.02,12.06,545157.0,4.6497,4.6613,4.6458,4.6613,545157.0
2016-10-19 12:00:00,12.06,12.06,12.04,12.04,310474.0,4.6613,4.6613,4.6535,4.6535,310474.0
2016-10-19 12:05:00,12.04,12.05,12.04,12.04,346535.0,4.6535,4.6574,4.6535,4.6535,346535.0
2016-10-19 12:10:00,12.04,12.05,12.04,12.04,209488.0,4.6535,4.6574,4.6535,4.6535,209488.0
2016-10-19 12:15:00,12.05,12.05,12.02,12.03,257630.0,4.6574,4.6574,4.6458,4.6497,257630.0
2016-10-19 12:20:00,12.03,12.05,12.01,12.04,111054.0,4.6497,4.6574,4.6419,4.6535,111054.0
2016-10-19 12:25:00,12.04,12.04,12.01,12.02,114159.0,4.6535,4.6535,4.6419,4.6458,114159.0
2016-10-19 12:30:00,12.02,12.02,11.99,12.0,142221.0,4.6458,4.6458,4.6342,4.6381,142221.0
2016-10-19 12:35:00,12.0,12.01,11.98,11.99,197563.0,4.6381,4.6419,4.6303,4.6342,197563.0
2016-10-19 12:40:00,11.99,11.99,11.96,11.97,304321.0,4.6342,4.6342,4.6226,4.6265,304321.0
2016-10-19 12:45:00,11.96,11.97,11.94,11.94,226542.0,4.6226,4.6265,4.6149,4.6149,226542.0
2016-10-19 12:50:00,11.95,11.96,11.93,11.93,165767.0,4.6188,4.6226,4.611,4.611,165767.0
2016-10-19 12:55:00,11.94,11.95,11.9,11.9,244778.0,4.6149,4.6188,4.5994,4.5994,244778.0
2016-10-19 13:00:00,11.9,11.96,11.89,11.94,191981.0,4.5994,4.6226,4.5956,4.6149,191981.0
2016-10-19 13:05:00,11.94,11.96,11.93,11.95,227653.0,4.6149,4.6226,4.611,4.6188,227653.0
2016-10-19 13:10:00,11.95,11.98,11.94,11.96,189971.0,4.6188,4.6303,4.6149,4.6226,189971.0
2016-10-19 13:15:00,11.96,12.0,11.95,11.98,275492.0,4.6226,4.6381,4.6188,4.6303,275492.0
2016-10-19 13:20:00,11.99,11.99,11.96,11.99,187389.0,4.6342,4.6342,4.6226,4.6342,187389.0
2016-10-19 13:25:00,11.99,11.99,11.94,11.94,465550.0,4.6342,4.6342,4.6149,4.6149,465550.0
2016-10-19 13:30:00,11.95,11.99,11.93,11.98,254490.0,4.6188,4.6342,4.611,4.6303,254490.0
2016-10-19 13:35:00,11.97,11.98,11.96,11.96,57491.0,4.6265,4.6303,4.6226,4.6226,57491.0
2016-10-19 13:40:00,11.96,11.97,11.96,11.96,44434.0,4.6226,4.6265,4.6226,4.6226,44434.0
2016-10-19 13:45:00,11.96,11.96,11.95,11.96,90154.0,4.6226,4.6226,4.6188,4.6226,90154.0
2016-10-19 13:50:00,11.95,11.96,11.93,11.95,166704.0,4.6188,4.6226,4.611,4.6188,166704.0
2016-10-19 13:55:00,11.95,11.95,11.94,11.95,102201.0,4.6188,4.6188,4.6149,4.6188,102201.0
2016-10-19 14:00:00,11.95,12.0,11.94,11.98,238616.0,4.6188,4.6381,4.6149,4.6303,238616.0
2016-10-19 14:05:00,11.98,11.99,11.95,11.96,171882.0,4.6303,4.6342,4.6188,4.6226,171882.0
2016-10-19 14:10:00,11.96,11.97,11.92,11.95,259451.0,4.6226,4.6265,4.6072,4.6188,259451.0
2016-10-19 14:15:00,11.95,11.98,11.94,11.95,334813.0,4.6188,4.6303,4.6149,4.6188,334813.0
2016-10-19 14:20:00,11.95,11.97,11.92,11.93,92252.0,4.6188,4.6265,4.6072,4.611,92252.0
2016-10-19 14:25:00,11.92,11.93,11.91,11.93,198884.0,4.6072,4.611,4.6033,4.611,198884.0
2016-10-19 14:30:00,11.93,11.93,11.9,11.91,243347.0,4.611,4.611,4.5994,4.6033,243347.0
2016-10-19 14:35:00,11.91,11.91,11.89,11.89,184103.0,4.6033,4.6033,4.5956,4.5956,184103.0
2016-10-19 14:40:00,11.9,11.9,11.88,11.88,48934.0,4.5994,4.5994,4.5917,4.5917,48934.0
2016-10-19 14:45:00,11.89,11.9,11.88,11.9,140530.0,4.5956,4.5994,4.5917,4.5994,140530.0
2016-10-19 14:50:00,11.9,11.93,11.89,11.92,196354.0,4.5994,4.611,4.5956,4.6072,196354.0
2016-10-19 14:55:00,11.91,11.93,11.91,11.93,71154.0,4.6033,4.611,4.6033,4.611,71154.0
2016-10-19 15:00:00,11.93,11.93,11.91,11.92,227481.0,4.611,4.611,4.6033,4.6072,227481.0
2016-10-19 15:05:00,11.93,11.94,11.92,11.93,124570.0,4.611,4.6149,4.6072,4.611,124570.0
2016-10-19 15:10:00,11.93,11.93,11.91,11.92,82956.0,4.611,4.611,4.6033,4.6072,82956.0
2016-10-19 15:15:00,11.92,11.94,11.91,11.94,188983.0,4.6072,4.6149,4.6033,4.6149,188983.0
2016-10-19 15:20:00,11.94,11.94,11.93,11.94,152069.0,4.6149,4.6149,4.611,4.6149,152069.0
2016-10-19 15:25:00,11.94,11.94,11.93,11.94,86748.0,4.6149,4.6149,4.611,4.6149,86748.0
2016-10-19 15:30:00,11.94,11.94,11.92,11.93,156352.0,4.6149,4.6149,4.6072,4.611,156352.0
2016-10-19 15:35:00,11.93,11.93,11.91,11.92,106897.0,4.611,4.611,4.6033,4.6072,106897.0
2016-10-19 15:40:00,11.91,11.93,11.91,11.93,273463.0,4.6033,4.611,4.6033,4.611,273463.0
2016-10-19 15:45:00,11.92,11.93,11.91,11.92,267517.0,4.6072,4.611,4.6033,4.6072,267517.0
2016-10-19 15:50:00,11.91,11.92,11.89,11.89,399079.0,4.6033,4.6072,4.5956,4.5956,399079.0
2016-10-19 15:55:00,11.89,11.89,11.88,11.89,799817.0,4.5956,4.5956,4.5917,4.5956,799817.0
2016-10-20 09:30:00,11.71,11.77,11.65,11.74,1980771.0,4.526,4.5492,4.5028,4.5376,1980771.0
2016-10-20 09:35:00,11.75,11.81,11.69,11.7,908334.0,4.5415,4.5646,4.5183,4.5221,908334.0
2016-10-20 09:40:00,11.69,11.72,11.65,11.7,770599.0,4.5183,4.5299,4.5028,4.5221,770599.0
2016-10-20 09:45:00,11.7,11.74,11.69,11.72,351504.0,4.5221,4.5376,4.5183,4.5299,351504.0
2016-10-20 09:50:00,11.72,11.75,11.7,11.74,471943.0,4.5299,4.5415,4.5221,4.5376,471943.0
2016-10-20 09:55:00,11.74,11.79,11.72,11.78,417867.0,4.5376,4.5569,4.5299,4.553,417867.0
2016-10-20 10:00:00,11.79,11.93,11.79,11.9,1622094.0,4.5569,4.611,4.5569,4.5994,1622094.0
2016-10-20 10:05:00,11.89,11.9,11.81,11.83,684911.0,4.5956,4.5994,4.5646,4.5724,684911.0
2016-10-20 10:10:00,11.82,11.84,11.79,11.83,196010.0,4.5685,4.5762,4.5569,4.5724,196010.0
2016-10-20 10:15:00,11.82,11.86,11.8,11.81,159573.0,4.5685,4.584,4.5608,4.5646,159573.0
2016-10-20 10:20:00,11.82,11.84,11.8,11.82,242474.0,4.5685,4.5762,4.5608,4.5685,242474.0
2016-10-20 10:25:00,11.81,11.82,11.77,11.77,194690.0,4.5646,4.5685,4.5492,4.5492,194690.0
2016-10-20 10:30:00,11.77,11.78,11.7,11.71,416624.0,4.5492,4.553,4.5221,4.526,416624.0
2016-10-20 10:35:00,11.7,11.75,11.66,11.75,844035.0,4.5221,4.5415,4.5067,4.5415,844035.0
2016-10-20 10:40:00,11.74,11.77,11.73,11.74,280487.0,4.5376,4.5492,4.5337,4.5376,280487.0
2016-10-20 10:45:00,11.74,11.77,11.72,11.76,221012.0,4.5376,4.5492,4.5299,4.5453,221012.0
2016-10-20 10:50:00,11.76,11.77,11.72,11.74,141645.0,4.5453,4.5492,4.5299,4.5376,141645.0
2016-10-20 10:55:00,11.74,11.79,11.71,11.77,140943.0,4.5376,4.5569,4.526,4.5492,140943.0
2016-10-20 11:00:00,11.77,11.79,11.76,11.77,216145.0,4.5492,4.5569,4.5453,4.5492,216145.0
2016-10-20 11:05:00,11.78,11.78,11.74,11.74,147586.0,4.553,4.553,4.5376,4.5376,147586.0
2016-10-20 11:10:00,11.74,11.74,11.72,11.72,137259.0,4.5376,4.5376,4.5299,4.5299,137259.0
2016-10-20 11:15:00,11.73,11.76,11.72,11.75,85671.0,4.5337,4.5453,4.5299,4.5415,85671.0
2016-10-20 11:20:00,11.75,11.79,11.74,11.78,131856.0,4.5415,4.5569,4.5376,4.553,131856.0
2016-10-20 11:25:00,11.78,11.82,11.78,11.79,192878.0,4.553,4.5685,4.553,4.5569,192878.0
2016-10-20 11:30:00,11.79,11.8,11.76,11.79,166507.0,4.5569,4.5608,4.5453,4.5569,166507.0
2016-10-20 11:35:00,11.78,11.8,11.75,11.76,244259.0,4.553,4.5608,4.5415,4.5453,244259.0
2016-10-20 11:40:00,11.76,11.79,11.75,11.78,240100.0,4.5453,4.5569,4.5415,4.553,240100.0
2016-10-20 11:45:00,11.78,11.83,11.78,11.83,253320.0,4.553,4.5724,4.553,4.5724,253320.0
2016-10-20 11:50:00,11.83,11.83,11.8,11.81,147208.0,4.5724,4.5724,4.5608,4.5646,147208.0
2016-10-20 11:55:00,11.82,11.85,11.81,11.84,270250.0,4.5685,4.5801,4.5646,4.5762,270250.0
2016-10-20 12:00:00,11.84,11.87,11.83,11.85,253466.0,4.5762,4.5878,4.5724,4.5801,253466.0
2016-10-20 12:05:00,11.85,11.86,11.83,11.85,151276.0,4.5801,4.584,4.5724,4.5801,151276.0
2016-10-20 12:10:00,11.84,11.86,11.84,11.85,163356.0,4.5762,4.584,4.5762,4.5801,163356.0
2016-10-20 12:15:00,11.85,11.86,11.84,11.86,79488.0,4.5801,4.584,4.5762,4.584,79488.0
2016-10-20 12:20:00,11.86,11.86,11.84,11.85,99465.0,4.584,4.584,4.5762,4.5801,99465.0
2016-10-20 12:25:00,11.85,11.85,11.84,11.85,41331.0,4.5801,4.5801,4.5762,4.5801,41331.0
2016-10-20 12:30:00,11.86,11.87,11.85,11.86,124907.0,4.584,4.5878,4.5801,4.584,124907.0
2016-10-20 12:35:00,11.87,11.91,11.86,11.91,298441.0,4.5878,4.6033,4.584,4.6033,298441.0
2016-10-20 12:40:00,11.91,11.92,11.89,11.92,126392.0,4.6033,4.6072,4.5956,4.6072,126392.0
2016-10-20 12:45:00,11.92,11.92,11.89,11.89,107378.0,4.6072,4.6072,4.5956,4.5956,107378.0
2016-10-20 12:50:00,11.89,11.9,11.88,11.88,91281.0,4.5956,4.5994,4.5917,4.5917,91281.0
2016-10-20 12:55:00,11.89,11.91,11.88,11.91,57582.0,4.5956,4.6033,4.5917,4.6033,57582.0
2016-10-20 13:00:00,11.9,11.92,11.89,11.92,169551.0,4.5994,4.6072,4.5956,4.6072,169551.0
2016-10-20 13:05:00,11.92,11.94,11.91,11.93,197181.0,4.6072,4.6149,4.6033,4.611,197181.0
2016-10-20 13:10:00,11.93,11.94,11.89,11.9,253541.0,4.611,4.6149,4.5956,4.5994,253541.0
2016-10-20 13:15:00,11.9,11.92,11.87,11.88,222742.0,4.5994,4.6072,4.5878,4.5917,222742.0
2016-10-20 13:20:00,11.88,11.89,11.85,11.87,222685.0,4.5917,4.5956,4.5801,4.5878,222685.0
2016-10-20 13:25:00,11.87,11.89,11.85,11.88,177999.0,4.5878,4.5956,4.5801,4.5917,177999.0
2016-10-20 13:30:00,11.88,11.91,11.88,11.89,101752.0,4.5917,4.6033,4.5917,4.5956,101752.0
2016-10-20 13:35:00,11.9,11.9,11.87,11.88,248838.0,4.5994,4.5994,4.5878,4.5917,248838.0
2016-10-20 13:40:00,11.88,11.93,11.87,11.93,236994.0,4.5917,4.611,4.5878,4.611,236994.0
2016-10-20 13:45:00,11.93,11.95,11.91,11.91,281852.0,4.611,4.6188,4.6033,4.6033,281852.0
2016-10-20 13:50:00,11.91,11.92,11.88,11.92,318919.0,4.6033,4.6072,4.5917,4.6072,318919.0
2016-10-20 13:55:00,11.91,11.92,11.9,11.91,76043.0,4.6033,4.6072,4.5994,4.6033,76043.0
2016-10-20 14:00:00,11.9,11.93,11.9,11.92,148889.0,4.5994,4.611,4.5994,4.6072,148889.0
2016-10-20 14:05:00,11.92,11.93,11.9,11.92,238819.0,4.6072,4.611,4.5994,4.6072,238819.0
2016-10-20 14:10:00,11.92,11.94,11.91,11.93,191492.0,4.6072,4.6149,4.6033,4.611,191492.0
2016-10-20 14:15:00,11.93,11.94,11.92,11.92,141823.0,4.611,4.6149,4.6072,4.6072,141823.0
2016-10-20 14:20:00,11.93,11.94,11.9,11.91,130417.0,4.611,4.6149,4.5994,4.6033,130417.0
2016-10-20 14:25:00,11.91,11.92,11.88,11.9,171289.0,4.6033,4.6072,4.5917,4.5994,171289.0
2016-10-20 14:30:00,11.91,11.93,11.89,11.92,145002.0,4.6033,4.611,4.5956,4.6072,145002.0
2016-10-20 14:35:00,11.92,11.92,11.91,11.92,76833.0,4.6072,4.6072,4.6033,4.6072,76833.0
2016-10-20 14:40:00,11.92,11.94,11.91,11.94,160303.0,4.6072,4.6149,4.6033,4.6149,160303.0
2016-10-20 14:45:00,11.93,11.95,11.91,11.95,228624.0,4.611,4.6188,4.6033,4.6188,228624.0
2016-10-20 14:50:00,11.95,11.96,11.93,11.94,194105.0,4.6188,4.6226,4.611,4.6149,194105.0
2016-10-20 14:55:00,11.94,11.95,11.92,11.93,166224.0,4.6149,4.6188,4.6072,4.611,166224.0
2016-10-20 15:00:00,11.94,11.94,11.91,11.93,240897.0,4.6149,4.6149,4.6033,4.611,240897.0
2016-10-20 15:05:00,11.93,11.95,11.93,11.95,191352.0,4.611,4.6188,4.611,4.6188,191352.0
2016-10-20 15:10:00,11.95,11.95,11.94,11.95,54090.0,4.6188,4.6188,4.6149,4.6188,54090.0
2016-10-20 15:15:00,11.94,11.95,11.93,11.93,145327.0,4.6149,4.6188,4.611,4.611,145327.0
2016-10-20 15:20:00,11.93,11.95,11.93,11.95,174085.0,4.611,4.6188,4.611,4.6188,174085.0
2016-10-20 15:25:00,11.95,11.96,11.94,11.95,309023.0,4.6188,4.6226,4.6149,4.6188,309023.0
2016-10-20 15:30:00,11.96,11.96,11.93,11.94,169868.0,4.6226,4.6226,4.611,4.6149,169868.0
2016-10-20 15:35:00,11.93,11.96,11.92,11.96,364265.0,4.611,4.6226,4.6072,4.6226,364265.0
2016-10-20 15:40:00,11.96,11.98,11.95,11.98,381397.0,4.6226,4.6303,4.6188,4.6303,381397.0
2016-10-20 15:45:00,11.98,12.0,11.97,12.0,419309.0,4.6303,4.6381,4.6265,4.6381,419309.0
2016-10-20 15:50:00,12.0,12.0,11.98,12.0,386082.0,4.6381,4.6381,4.6303,4.6381,386082.0
2016-10-20 15:55:00,12.0,12.01,11.99,12.01,730169.0,4.6381,4.6419,4.6342,4.6419,730169.0
2016-10-21 09:30:00,11.91,11.96,11.89,11.94,683254.0,4.6033,4.6226,4.5956,4.6149,683254.0
2016-10-21 09:35:00,11.93,11.97,11.89,11.95,516558.0,4.611,4.6265,4.5956,4.6188,516558.0
2016-10-21 09:40:00,11.95,11.96,11.9,11.9,320300.0,4.6188,4.6226,4.5994,4.5994,320300.0
2016-10-21 09:45:00,11.9,11.95,11.87,11.91,426934.0,4.5994,4.6188,4.5878,4.6033,426934.0
2016-10-21 09:50:00,11.91,11.95,11.9,11.95,312954.0,4.6033,4.6188,4.5994,4.6188,312954.0
2016-10-21 09:55:00,11.94,11.99,11.93,11.93,438546.0,4.6149,4.6342,4.611,4.611,438546.0
2016-10-21 10:00:00,11.94,11.95,11.89,11.91,835024.0,4.6149,4.6188,4.5956,4.6033,835024.0
2016-10-21 10:05:00,11.9,11.95,11.9,11.92,377528.0,4.5994,4.6188,4.5994,4.6072,377528.0
2016-10-21 10:10:00,11.92,11.92,11.88,11.88,379020.0,4.6072,4.6072,4.5917,4.5917,379020.0
2016-10-21 10:15:00,11.88,11.98,11.88,11.97,269089.0,4.5917,4.6303,4.5917,4.6265,269089.0
2016-10-21 10:20:00,11.97,11.99,11.96,11.97,161217.0,4.6265,4.6342,4.6226,4.6265,161217.0
2016-10-21 10:25:00,11.97,12.03,11.97,12.03,243215.0,4.6265,4.6497,4.6265,4.6497,243215.0
2016-10-21 10:30:00,12.03,12.07,12.03,12.06,330186.0,4.6497,4.6651,4.6497,4.6613,330186.0
2016-10-21 10:35:00,12.06,12.07,12.02,12.03,159267.0,4.6613,4.6651,4.6458,4.6497,159267.0
2016-10-21 10:40:00,12.03,12.04,12.0,12.02,124145.0,4.6497,4.6535,4.6381,4.6458,124145.0
2016-10-21 10:45:00,12.03,12.05,12.01,12.04,110340.0,4.6497,4.6574,4.6419,4.6535,110340.0
2016-10-21 10:50:00,12.04,12.05,12.02,12.03,72043.0,4.6535,4.6574,4.6458,4.6497,72043.0
2016-10-21 10:55:00,12.03,12.04,12.0,12.0,136100.0,4.6497,4.6535,4.6381,4.6381,136100.0
2016-10-21 11:00:00,12.0,12.03,11.99,12.02,216117.0,4.6381,4.6497,4.6342,4.6458,216117.0
2016-10-21 11:05:00,12.03,12.07,12.02,12.04,225400.0,4.6497,4.6651,4.6458,4.6535,225400.0
2016-10-21 11:10:00,12.04,12.04,12.0,12.01,189828.0,4.6535,4.6535,4.6381,4.6419,189828.0
2016-10-21 11:15:00,12.01,12.03,12.0,12.03,161523.0,4.6419,4.6497,4.6381,4.6497,161523.0
2016-10-21 11:20:00,12.03,12.03,11.98,11.98,266236.0,4.6497,4.6497,4.6303,4.6303,266236.0
2016-10-21 11:25:00,11.98,12.02,11.98,12.0,290577.0,4.6303,4.6458,4.6303,4.6381,290577.0
2016-10-21 11:30:00,12.0,12.02,11.98,12.01,178450.0,4.6381,4.6458,4.6303,4.6419,178450.0
2016-10-21 11:35:00,12.01,12.02,11.99,12.01,134799.0,4.6419,4.6458,4.6342,4.6419,134799.0
2016-10-21 11:40:00,12.02,12.04,12.01,12.04,166644.0,4.6458,4.6535,4.6419,4.6535,166644.0
2016-10-21 11:45:00,12.04,12.05,12.03,12.04,229341.0,4.6535,4.6574,4.6497,4.6535,229341.0
2016-10-21 11:50:00,12.04,12.06,12.03,12.05,146385.0,4.6535,4.6613,4.6497,4.6574,146385.0
2016-10-21 11:55:00,12.06,12.06,12.01,12.01,173268.0,4.6613,4.6613,4.6419,4.6419,173268.0
2016-10-21 12:00:00,12.01,12.03,11.99,12.02,246807.0,4.6419,4.6497,4.6342,4.6458,246807.0
2016-10-21 12:05:00,12.02,12.04,12.0,12.04,136337.0,4.6458,4.6535,4.6381,4.6535,136337.0
2016-10-21 12:10:00,12.03,12.04,12.02,12.02,123656.0,4.6497,4.6535,4.6458,4.6458,123656.0
2016-10-21 12:15:00,12.02,12.04,12.01,12.02,219533.0,4.6458,4.6535,4.6419,4.6458,219533.0
2016-10-21 12:20:00,12.02,12.03,12.0,12.02,153100.0,4.6458,4.6497,4.6381,4.6458,153100.0
2016-10-21 12:25:00,12.02,12.04,12.01,12.03,38067.0,4.6458,4.6535,4.6419,4.6497,38067.0
2016-10-21 12:30:00,12.04,12.05,12.03,12.04,92620.0,4.6535,4.6574,4.6497,4.6535,92620.0
2016-10-21 12:35:00,12.04,12.06,12.03,12.05,159844.0,4.6535,4.6613,4.6497,4.6574,159844.0
2016-10-21 12:40:00,12.05,12.06,12.03,12.04,116543.0,4.6574,4.6613,4.6497,4.6535,116543.0
2016-10-21 12:45:00,12.05,12.05,12.02,12.02,89819.0,4.6574,4.6574,4.6458,4.6458,89819.0
2016-10-21 12:50:00,12.02,12.02,11.99,12.0,252972.0,4.6458,4.6458,4.6342,4.6381,252972.0
2016-10-21 12:55:00,12.0,12.02,11.99,12.01,104433.0,4.6381,4.6458,4.6342,4.6419,104433.0
2016-10-21 13:00:00,12.0,12.01,11.98,12.0,261554.0,4.6381,4.6419,4.6303,4.6381,261554.0
2016-10-21 13:05:00,12.0,12.02,11.99,12.01,52763.0,4.6381,4.6458,4.6342,4.6419,52763.0
2016-10-21 13:10:00,12.01,12.02,12.0,12.0,71212.0,4.6419,4.6458,4.6381,4.6381,71212.0
2016-10-21 13:15:00,12.01,12.01,11.99,12.01,80469.0,4.6419,4.6419,4.6342,4.6419,80469.0
2016-10-21 13:20:00,12.01,12.01,11.99,12.01,53945.0,4.6419,4.6419,4.6342,4.6419,53945.0
2016-10-21 13:25:00,12.01,12.01,11.98,11.98,52907.0,4.6419,4.6419,4.6303,4.6303,52907.0
2016-10-21 13:30:00,11.98,12.0,11.96,11.98,207141.0,4.6303,4.6381,4.6226,4.6303,207141.0
2016-10-21 13:35:00,11.97,12.0,11.97,11.98,268642.0,4.6265,4.6381,4.6265,4.6303,268642.0
2016-10-21 13:40:00,11.98,12.0,11.97,12.0,126563.0,4.6303,4.6381,4.6265,4.6381,126563.0
2016-10-21 13:45:00,11.99,12.01,11.98,12.0,239044.0,4.6342,4.6419,4.6303,4.6381,239044.0
2016-10-21 13:50:00,12.0,12.05,11.99,12.04,323223.0,4.6381,4.6574,4.6342,4.6535,323223.0
2016-10-21 13:55:00,12.04,12.06,12.04,12.04,397155.0,4.6535,4.6613,4.6535,4.6535,397155.0
2016-10-21 14:00:00,12.04,12.06,12.03,12.06,196447.0,4.6535,4.6613,4.6497,4.6613,196447.0
2016-10-21 14:05:00,12.05,12.1,12.05,12.1,274653.0,4.6574,4.6767,4.6574,4.6767,274653.0
2016-10-21 14:10:00,12.1,12.13,12.08,12.12,369984.0,4.6767,4.6883,4.669,4.6845,369984.0
2016-10-21 14:15:00,12.11,12.15,12.1,12.14,480975.0,4.6806,4.6961,4.6767,4.6922,480975.0
2016-10-21 14:20:00,12.13,12.18,12.12,12.17,473641.0,4.6883,4.7076,4.6845,4.7038,473641.0
2016-10-21 14:25:00,12.16,12.17,12.14,12.14,253824.0,4.6999,4.7038,4.6922,4.6922,253824.0
2016-10-21 14:30:00,12.15,12.15,12.14,12.15,164069.0,4.6961,4.6961,4.6922,4.6961,164069.0
2016-10-21 14:35:00,12.14,12.15,12.11,12.13,347334.0,4.6922,4.6961,4.6806,4.6883,347334.0
2016-10-21 14:40:00,12.13,12.13,12.1,12.13,133796.0,4.6883,4.6883,4.6767,4.6883,133796.0
2016-10-21 14:45:00,12.12,12.13,12.1,12.13,156240.0,4.6845,4.6883,4.6767,4.6883,156240.0
2016-10-21 14:50:00,12.13,12.16,12.11,12.15,318958.0,4.6883,4.6999,4.6806,4.6961,318958.0
2016-10-21 14:55:00,12.15,12.16,12.14,12.16,188029.0,4.6961,4.6999,4.6922,4.6999,188029.0
2016-10-21 15:00:00,12.16,12.17,12.15,12.16,310145.0,4.6999,4.7038,4.6961,4.6999,310145.0
2016-10-21 15:05:00,12.16,12.18,12.15,12.18,247934.0,4.6999,4.7076,4.6961,4.7076,247934.0
2016-10-21 15:10:00,12.18,12.18,12.15,12.15,177698.0,4.7076,4.7076,4.6961,4.6961,177698.0
2016-10-21 15:15:00,12.16,12.17,12.15,12.16,127770.0,4.6999,4.7038,4.6961,4.6999,127770.0
2016-10-21 15:20:00,12.15,12.17,12.14,12.17,274012.0,4.6961,4.7038,4.6922,4.7038,274012.0
2016-10-21 15:25:00,12.17,12.17,12.15,12.15,174524.0,4.7038,4.7038,4.6961,4.6961,174524.0
2016-10-21 15:30:00,12.16,12.16,12.14,12.14,143873.0,4.6999,4.6999,4.6922,4.6922,143873.0
2016-10-21 15:35:00,12.15,12.15,12.14,12.15,76580.0,4.6961,4.6961,4.6922,4.6961,76580.0
2016-10-21 15:40:00,12.15,12.18,12.14,12.17,378000.0,4.6961,4.7076,4.6922,4.7038,378000.0
2016-10-21 15:45:00,12.18,12.18,12.15,12.17,246835.0,4.7076,4.7076,4.6961,4.7038,246835.0
2016-10-21 15:50:00,12.17,12.18,12.16,12.18,347028.0,4.7038,4.7076,4.6999,4.7076,347028.0
2016-10-21 15:55:00,12.18,12.19,12.15,12.17,1314559.0,4.7076,4.7115,4.6961,4.7038,1314559.0
2016-10-24 09:30:00,12.51,12.54,12.47,12.53,1316577.0,4.8352,4.8468,4.8197,4.8429,1316577.0
2016-10-24 09:35:00,12.54,12.56,12.46,12.49,770956.0,4.8468,4.8545,4.8159,4.8275,770956.0
2016-10-24 09:40:00,12.49,12.51,12.43,12.51,664647.0,4.8275,4.8352,4.8043,4.8352,664647.0
2016-10-24 09:45:00,12.51,12.52,12.45,12.48,415715.0,4.8352,4.8391,4.812,4.8236,415715.0
2016-10-24 09:50:00,12.47,12.5,12.43,12.45,785724.0,4.8197,4.8313,4.8043,4.812,785724.0
2016-10-24 09:55:00,12.45,12.46,12.43,12.43,630092.0,4.812,4.8159,4.8043,4.8043,630092.0
2016-10-24 10:00:00,12.43,12.44,12.38,12.38,776935.0,4.8043,4.8081,4.785,4.785,776935.0
2016-10-24 10:05:00,12.39,12.42,12.38,12.39,762411.0,4.7888,4.8004,4.785,4.7888,762411.0
2016-10-24 10:10:00,12.39,12.4,12.35,12.37,488806.0,4.7888,4.7927,4.7734,4.7811,488806.0
2016-10-24 10:15:00,12.36,12.41,12.34,12.38,555775.0,4.7772,4.7965,4.7695,4.785,555775.0
2016-10-24 10:20:00,12.38,12.39,12.32,12.33,326489.0,4.785,4.7888,4.7618,4.7656,326489.0
2016-10-24 10:25:00,12.32,12.33,12.23,12.23,1164379.0,4.7618,4.7656,4.727,4.727,1164379.0
2016-10-24 10:30:00,12.23,12.3,12.22,12.29,1067235.0,4.727,4.754,4.7231,4.7502,1067235.0
2016-10-24 10:35:00,12.29,12.33,12.29,12.29,420812.0,4.7502,4.7656,4.7502,4.7502,420812.0
2016-10-24 10:40:00,12.3,12.31,12.26,12.27,467774.0,4.754,4.7579,4.7386,4.7424,467774.0
2016-10-24 10:45:00,12.27,12.29,12.23,12.24,293388.0,4.7424,4.7502,4.727,4.7308,293388.0
2016-10-24 10:50:00,12.24,12.26,12.21,12.25,467610.0,4.7308,4.7386,4.7192,4.7347,467610.0
2016-10-24 10:55:00,12.26,12.3,12.25,12.29,281775.0,4.7386,4.754,4.7347,4.7502,281775.0
2016-10-24 11:00:00,12.28,12.33,12.27,12.3,264131.0,4.7463,4.7656,4.7424,4.754,264131.0
2016-10-24 11:05:00,12.3,12.31,12.27,12.29,415871.0,4.754,4.7579,4.7424,4.7502,415871.0
2016-10-24 11:10:00,12.29,12.31,12.28,12.31,144404.0,4.7502,4.7579,4.7463,4.7579,144404.0
2016-10-24 11:15:00,12.3,12.37,12.3,12.34,326261.0,4.754,4.7811,4.754,4.7695,326261.0
2016-10-24 11:20:00,12.34,12.35,12.3,12.33,329237.0,4.7695,4.7734,4.754,4.7656,329237.0
2016-10-24 11:25:00,12.33,12.34,12.28,12.3,241439.0,4.7656,4.7695,4.7463,4.754,241439.0
2016-10-24 11:30:00,12.31,12.34,12.3,12.3,148577.0,4.7579,4.7695,4.754,4.754,148577.0
2016-10-24 11:35:00,12.31,12.32,12.26,12.28,314777.0,4.7579,4.7618,4.7386,4.7463,314777.0
2016-10-24 11:40:00,12.29,12.3,12.27,12.28,159694.0,4.7502,4.754,4.7424,4.7463,159694.0
2016-10-24 11:45:00,12.28,12.3,12.27,12.28,138879.0,4.7463,4.754,4.7424,4.7463,138879.0
2016-10-24 11:50:00,12.27,12.3,12.26,12.29,374603.0,4.7424,4.754,4.7386,4.7502,374603.0
2016-10-24 11:55:00,12.29,12.29,12.26,12.27,353749.0,4.7502,4.7502,4.7386,4.7424,353749.0
2016-10-24 12:00:00,12.27,12.31,12.26,12.3,606929.0,4.7424,4.7579,4.7386,4.754,606929.0
2016-10-24 12:05:00,12.3,12.34,12.29,12.33,699375.0,4.754,4.7695,4.7502,4.7656,699375.0
2016-10-24 12:10:00,12.33,12.33,12.28,12.29,477136.0,4.7656,4.7656,4.7463,4.7502,477136.0
2016-10-24 12:15:00,12.29,12.3,12.24,12.26,654192.0,4.7502,4.754,4.7308,4.7386,654192.0
2016-10-24 12:20:00,12.26,12.26,12.18,12.2,1273486.0,4.7386,4.7386,4.7076,4.7154,1273486.0
2016-10-24 12:25:00,12.2,12.22,12.18,12.21,550539.0,4.7154,4.7231,4.7076,4.7192,550539.0
2016-10-24 12:30:00,12.2,12.26,12.2,12.25,331859.0,4.7154,4.7386,4.7154,4.7347,331859.0
2016-10-24 12:35:00,12.24,12.26,12.21,12.22,125952.0,4.7308,4.7386,4.7192,4.7231,125952.0
2016-10-24 12:40:00,12.23,12.23,12.19,12.22,137526.0,4.727,4.727,4.7115,4.7231,137526.0
2016-10-24 12:45:00,12.22,12.22,12.2,12.21,88973.0,4.7231,4.7231,4.7154,4.7192,88973.0
2016-10-24 12:50:00,12.22,12.23,12.2,12.21,322707.0,4.7231,4.727,4.7154,4.7192,322707.0
2016-10-24 12:55:00,12.22,12.25,12.22,12.25,136131.0,4.7231,4.7347,4.7231,4.7347,136131.0
2016-10-24 13:00:00,12.25,12.29,12.24,12.29,122441.0,4.7347,4.7502,4.7308,4.7502,122441.0
2016-10-24 13:05:00,12.28,12.3,12.28,12.3,117844.0,4.7463,4.754,4.7463,4.754,117844.0
2016-10-24 13:10:00,12.3,12.3,12.28,12.29,83738.0,4.754,4.754,4.7463,4.7502,83738.0
2016-10-24 13:15:00,12.29,12.33,12.28,12.33,158966.0,4.7502,4.7656,4.7463,4.7656,158966.0
2016-10-24 13:20:00,12.33,12.33,12.29,12.32,240023.0,4.7656,4.7656,4.7502,4.7618,240023.0
2016-10-24 13:25:00,12.32,12.33,12.25,12.27,487492.0,4.7618,4.7656,4.7347,4.7424,487492.0
2016-10-24 13:30:00,12.27,12.32,12.25,12.31,669478.0,4.7424,4.7618,4.7347,4.7579,669478.0
2016-10-24 13:35:00,12.31,12.35,12.3,12.32,592334.0,4.7579,4.7734,4.754,4.7618,592334.0
2016-10-24 13:40:00,12.32,12.33,12.3,12.32,295509.0,4.7618,4.7656,4.754,4.7618,295509.0
2016-10-24 13:45:00,12.32,12.33,12.3,12.32,281214.0,4.7618,4.7656,4.754,4.7618,281214.0
2016-10-24 13:50:00,12.33,12.34,12.32,12.34,48614.0,4.7656,4.7695,4.7618,4.7695,48614.0
2016-10-24 13:55:00,12.34,12.35,12.31,12.32,298036.0,4.7695,4.7734,4.7579,4.7618,298036.0
2016-10-24 14:00:00,12.33,12.37,12.32,12.36,281954.0,4.7656,4.7811,4.7618,4.7772,281954.0
2016-10-24 14:05:00,12.35,12.38,12.34,12.37,154439.0,4.7734,4.785,4.7695,4.7811,154439.0
2016-10-24 14:10:00,12.37,12.38,12.35,12.36,151556.0,4.7811,4.785,4.7734,4.7772,151556.0
2016-10-24 14:15:00,12.35,12.38,12.35,12.36,152764.0,4.7734,4.785,4.7734,4.7772,152764.0
2016-10-24 14:20:00,12.36,12.38,12.36,12.37,77887.0,4.7772,4.785,4.7772,4.7811,77887.0
2016-10-24 14:25:00,12.37,12.39,12.36,12.38,116923.0,4.7811,4.7888,4.7772,4.785,116923.0
2016-10-24 14:30:00,12.38,12.4,12.36,12.39,119237.0,4.785,4.7927,4.7772,4.7888,119237.0
2016-10-24 14:35:00,12.38,12.4,12.37,12.38,132124.0,4.785,4.7927,4.7811,4.785,132124.0
2016-10-24 14:40:00,12.38,12.38,12.37,12.37,69223.0,4.785,4.785,4.7811,4.7811,69223.0
2016-10-24 14:45:00,12.38,12.39,12.37,12.38,187257.0,4.785,4.7888,4.7811,4.785,187257.0
2016-10-24 14:50:00,12.38,12.4,12.38,12.39,99917.0,4.785,4.7927,4.785,4.7888,99917.0
2016-10-24 14:55:00,12.39,12.41,12.38,12.4,218116.0,4.7888,4.7965,4.785,4.7927,218116.0
2016-10-24 15:00:00,12.4,12.43,12.39,12.43,362899.0,4.7927,4.8043,4.7888,4.8043,362899.0
2016-10-24 15:05:00,12.43,12.43,12.42,12.43,74259.0,4.8043,4.8043,4.8004,4.8043,74259.0
2016-10-24 15:10:00,12.43,12.44,12.4,12.4,295552.0,4.8043,4.8081,4.7927,4.7927,295552.0
2016-10-24 15:15:00,12.4,12.41,12.39,12.41,224566.0,4.7927,4.7965,4.7888,4.7965,224566.0
2016-10-24 15:20:00,12.41,12.42,12.39,12.41,374931.0,4.7965,4.8004,4.7888,4.7965,374931.0
2016-10-24 15:25:00,12.41,12.41,12.39,12.39,141831.0,4.7965,4.7965,4.7888,4.7888,141831.0
2016-10-24 15:30:00,12.4,12.4,12.37,12.4,331116.0,4.7927,4.7927,4.7811,4.7927,331116.0
2016-10-24 15:35:00,12.4,12.4,12.38,12.39,99010.0,4.7927,4.7927,4.785,4.7888,99010.0
2016-10-24 15:40:00,12.4,12.4,12.38,12.4,255314.0,4.7927,4.7927,4.785,4.7927,255314.0
2016-10-24 15:45:00,12.4,12.41,12.38,12.41,617369.0,4.7927,4.7965,4.785,4.7965,617369.0
2016-10-24 15:50:00,12.41,12.41,12.38,12.39,721056.0,4.7965,4.7965,4.785,4.7888,721056.0
2016-10-24 15:55:00,12.39,12.41,12.39,12.41,497825.0,4.7888,4.7965,4.7888,4.7965,497825.0
2016-10-25 09:30:00,12.25,12.28,12.22,12.23,937974.0,4.7347,4.7463,4.7231,4.727,937974.0
2016-10-25 09:35:00,12.23,12.23,12.17,12.19,942939.0,4.727,4.727,4.7038,4.7115,942939.0
2016-10-25 09:40:00,12.19,12.26,12.18,12.21,589993.0,4.7115,4.7386,4.7076,4.7192,589993.0
2016-10-25 09:45:00,12.22,12.27,12.18,12.19,524050.0,4.7231,4.7424,4.7076,4.7115,524050.0
2016-10-25 09:50:00,12.2,12.2,12.12,12.13,616654.0,4.7154,4.7154,4.6845,4.6883,616654.0
2016-10-25 09:55:00,12.13,12.25,12.13,12.24,516075.0,4.6883,4.7347,4.6883,4.7308,516075.0
2016-10-25 10:00:00,12.24,12.35,12.23,12.27,1166972.0,4.7308,4.7734,4.727,4.7424,1166972.0
2016-10-25 10:05:00,12.27,12.29,12.23,12.24,609498.0,4.7424,4.7502,4.727,4.7308,609498.0
2016-10-25 10:10:00,12.24,12.24,12.15,12.16,496428.0,4.7308,4.7308,4.6961,4.6999,496428.0
2016-10-25 10:15:00,12.15,12.21,12.15,12.18,400223.0,4.6961,4.7192,4.6961,4.7076,400223.0
2016-10-25 10:20:00,12.18,12.19,12.14,12.14,307825.0,4.7076,4.7115,4.6922,4.6922,307825.0
2016-10-25 10:25:00,12.14,12.15,12.12,12.13,285651.0,4.6922,4.6961,4.6845,4.6883,285651.0
2016-10-25 10:30:00,12.12,12.13,12.05,12.07,589770.0,4.6845,4.6883,4.6574,4.6651,589770.0
2016-10-25 10:35:00,12.08,12.08,12.03,12.04,563951.0,4.669,4.669,4.6497,4.6535,563951.0
2016-10-25 10:40:00,12.04,12.04,11.97,11.98,540661.0,4.6535,4.6535,4.6265,4.6303,540661.0
2016-10-25 10:45:00,11.98,12.0,11.93,12.0,936364.0,4.6303,4.6381,4.611,4.6381,936364.0
2016-10-25 10:50:00,11.99,12.02,11.98,12.01,404609.0,4.6342,4.6458,4.6303,4.6419,404609.0
2016-10-25 10:55:00,12.0,12.01,11.97,12.01,319181.0,4.6381,4.6419,4.6265,4.6419,319181.0
2016-10-25 11:00:00,12.01,12.01,11.98,12.01,321044.0,4.6419,4.6419,4.6303,4.6419,321044.0
2016-10-25 11:05:00,12.01,12.03,11.99,12.03,180994.0,4.6419,4.6497,4.6342,4.6497,180994.0
2016-10-25 11:10:00,12.03,12.07,12.02,12.04,201413.0,4.6497,4.6651,4.6458,4.6535,201413.0
2016-10-25 11:15:00,12.04,12.07,12.02,12.07,308421.0,4.6535,4.6651,4.6458,4.6651,308421.0
2016-10-25 11:20:00,12.07,12.07,12.02,12.05,393654.0,4.6651,4.6651,4.6458,4.6574,393654.0
2016-10-25 11:25:00,12.06,12.13,12.05,12.12,467355.0,4.6613,4.6883,4.6574,4.6845,467355.0
2016-10-25 11:30:00,12.12,12.19,12.11,12.15,639905.0,4.6845,4.7115,4.6806,4.6961,639905.0
2016-10-25 11:35:00,12.16,12.17,12.1,12.11,335412.0,4.6999,4.7038,4.6767,4.6806,335412.0
2016-10-25 11:40:00,12.11,12.15,12.09,12.1,296770.0,4.6806,4.6961,4.6729,4.6767,296770.0
2016-10-25 11:45:00,12.1,12.14,12.08,12.12,430465.0,4.6767,4.6922,4.669,4.6845,430465.0
2016-10-25 11:50:00,12.12,12.13,12.06,12.07,436494.0,4.6845,4.6883,4.6613,4.6651,436494.0
2016-10-25 11:55:00,12.06,12.08,12.04,12.08,239783.0,4.6613,4.669,4.6535,4.669,239783.0
2016-10-25 12:00:00,12.08,12.11,12.05,12.09,235584.0,4.669,4.6806,4.6574,4.6729,235584.0
2016-10-25 12:05:00,12.09,12.1,12.01,12.03,484481.0,4.6729,4.6767,4.6419,4.6497,484481.0
2016-10-25 12:10:00,12.03,12.05,12.01,12.04,184458.0,4.6497,4.6574,4.6419,4.6535,184458.0
2016-10-25 12:15:00,12.03,12.07,12.02,12.07,247374.0,4.6497,4.6651,4.6458,4.6651,247374.0
2016-10-25 12:20:00,12.07,12.11,12.07,12.1,375319.0,4.6651,4.6806,4.6651,4.6767,375319.0
2016-10-25 12:25:00,12.1,12.11,12.08,12.08,155181.0,4.6767,4.6806,4.669,4.669,155181.0
2016-10-25 12:30:00,12.08,12.13,12.06,12.12,281231.0,4.669,4.6883,4.6613,4.6845,281231.0
2016-10-25 12:35:00,12.12,12.14,12.09,12.13,418654.0,4.6845,4.6922,4.6729,4.6883,418654.0
2016-10-25 12:40:00,12.12,12.12,12.09,12.1,173326.0,4.6845,4.6845,4.6729,4.6767,173326.0
2016-10-25 12:45:00,12.1,12.14,12.1,12.12,267387.0,4.6767,4.6922,4.6767,4.6845,267387.0
2016-10-25 12:50:00,12.11,12.11,12.08,12.1,176262.0,4.6806,4.6806,4.669,4.6767,176262.0
2016-10-25 12:55:00,12.09,12.14,12.09,12.13,126452.0,4.6729,4.6922,4.6729,4.6883,126452.0
2016-10-25 13:00:00,12.14,12.17,12.13,12.17,299052.0,4.6922,4.7038,4.6883,4.7038,299052.0
2016-10-25 13:05:00,12.17,12.19,12.16,12.19,128595.0,4.7038,4.7115,4.6999,4.7115,128595.0
2016-10-25 13:10:00,12.18,12.18,12.15,12.16,99660.0,4.7076,4.7076,4.6961,4.6999,99660.0
2016-10-25 13:15:00,12.17,12.22,12.16,12.21,113993.0,4.7038,4.7231,4.6999,4.7192,113993.0
2016-10-25 13:20:00,12.21,12.21,12.18,12.2,149681.0,4.7192,4.7192,4.7076,4.7154,149681.0
2016-10-25 13:25:00,12.21,12.21,12.17,12.18,106345.0,4.7192,4.7192,4.7038,4.7076,106345.0
2016-10-25 13:30:00,12.18,12.2,12.17,12.2,124631.0,4.7076,4.7154,4.7038,4.7154,124631.0
2016-10-25 13:35:00,12.19,12.2,12.17,12.19,152415.0,4.7115,4.7154,4.7038,4.7115,152415.0
2016-10-25 13:40:00,12.19,12.24,12.19,12.22,210699.0,4.7115,4.7308,4.7115,4.7231,210699.0
2016-10-25 13:45:00,12.23,12.25,12.22,12.23,218797.0,4.727,4.7347,4.7231,4.727,218797.0
2016-10-25 13:50:00,12.23,12.24,12.22,12.24,111935.0,4.727,4.7308,4.7231,4.7308,111935.0
2016-10-25 13:55:00,12.23,12.23,12.18,12.19,297387.0,4.727,4.727,4.7076,4.7115,297387.0
2016-10-25 14:00:00,12.19,12.22,12.18,12.2,63309.0,4.7115,4.7231,4.7076,4.7154,63309.0
2016-10-25 14:05:00,12.2,12.2,12.17,12.19,207365.0,4.7154,4.7154,4.7038,4.7115,207365.0
2016-10-25 14:10:00,12.19,12.2,12.17,12.19,151993.0,4.7115,4.7154,4.7038,4.7115,151993.0
2016-10-25 14:15:00,12.18,12.2,12.16,12.18,166413.0,4.7076,4.7154,4.6999,4.7076,166413.0
2016-10-25 14:20:00,12.18,12.2,12.17,12.18,120641.0,4.7076,4.7154,4.7038,4.7076,120641.0
2016-10-25 14:25:00,12.18,12.19,12.16,12.17,236286.0,4.7076,4.7115,4.6999,4.7038,236286.0
2016-10-25 14:30:00,12.17,12.18,12.13,12.13,223476.0,4.7038,4.7076,4.6883,4.6883,223476.0
2016-10-25 14:35:00,12.13,12.15,12.12,12.15,227130.0,4.6883,4.6961,4.6845,4.6961,227130.0
2016-10-25 14:40:00,12.15,12.17,12.13,12.15,142792.0,4.6961,4.7038,4.6883,4.6961,142792.0
2016-10-25 14:45:00,12.16,12.17,12.15,12.15,74461.0,4.6999,4.7038,4.6961,4.6961,74461.0
2016-10-25 14:50:00,12.15,12.16,12.13,12.13,134568.0,4.6961,4.6999,4.6883,4.6883,134568.0
2016-10-25 14:55:00,12.13,12.15,12.13,12.13,190643.0,4.6883,4.6961,4.6883,4.6883,190643.0
2016-10-25 15:00:00,12.13,12.14,12.13,12.14,50973.0,4.6883,4.6922,4.6883,4.6922,50973.0
2016-10-25 15:05:00,12.13,12.15,12.13,12.14,110886.0,4.6883,4.6961,4.6883,4.6922,110886.0
2016-10-25 15:10:00,12.15,12.15,12.1,12.1,230532.0,4.6961,4.6961,4.6767,4.6767,230532.0
2016-10-25 15:15:00,12.1,12.13,12.09,12.13,233228.0,4.6767,4.6883,4.6729,4.6883,233228.0
2016-10-25 15:20:00,12.13,12.14,12.11,12.13,116689.0,4.6883,4.6922,4.6806,4.6883,116689.0
2016-10-25 15:25:00,12.14,12.17,12.13,12.15,160628.0,4.6922,4.7038,4.6883,4.6961,160628.0
2016-10-25 15:30:00,12.16,12.17,12.14,12.16,497032.0,4.6999,4.7038,4.6922,4.6999,497032.0
2016-10-25 15:35:00,12.16,12.18,12.15,12.16,484894.0,4.6999,4.7076,4.6961,4.6999,484894.0
2016-10-25 15:40:00,12.16,12.18,12.15,12.15,306802.0,4.6999,4.7076,4.6961,4.6961,306802.0
2016-10-25 15:45:00,12.16,12.17,12.14,12.16,430517.0,4.6999,4.7038,4.6922,4.6999,430517.0
2016-10-25 15:50:00,12.16,12.16,12.14,12.15,227373.0,4.6999,4.6999,4.6922,4.6961,227373.0
2016-10-25 15:55:00,12.15,12.18,12.14,12.18,922263.0,4.6961,4.7076,4.6922,4.7076,922263.0
2016-10-26 09:30:00,12.02,12.03,11.96,11.96,683240.0,4.6458,4.6497,4.6226,4.6226,683240.0
2016-10-26 09:35:00,11.96,12.09,11.96,12.06,481808.0,4.6226,4.6729,4.6226,4.6613,481808.0
2016-10-26 09:40:00,12.07,12.16,12.06,12.13,675949.0,4.6651,4.6999,4.6613,4.6883,675949.0
2016-10-26 09:45:00,12.13,12.15,12.08,12.08,449762.0,4.6883,4.6961,4.669,4.669,449762.0
2016-10-26 09:50:00,12.08,12.1,12.03,12.07,415274.0,4.669,4.6767,4.6497,4.6651,415274.0
2016-10-26 09:55:00,12.07,12.07,12.02,12.06,328741.0,4.6651,4.6651,4.6458,4.6613,328741.0
2016-10-26 10:00:00,12.06,12.06,11.99,12.04,624213.0,4.6613,4.6613,4.6342,4.6535,624213.0
2016-10-26 10:05:00,12.04,12.08,12.03,12.04,592318.0,4.6535,4.669,4.6497,4.6535,592318.0
2016-10-26 10:10:00,12.04,12.07,12.0,12.03,424451.0,4.6535,4.6651,4.6381,4.6497,424451.0
2016-10-26 10:15:00,12.02,12.05,12.01,12.04,271002.0,4.6458,4.6574,4.6419,4.6535,271002.0
2016-10-26 10:20:00,12.04,12.05,12.02,12.04,111956.0,4.6535,4.6574,4.6458,4.6535,111956.0
2016-10-26 10:25:00,12.03,12.04,11.98,12.0,340606.0,4.6497,4.6535,4.6303,4.6381,340606.0
2016-10-26 10:30:00,12.0,12.25,11.99,12.24,1730874.0,4.6381,4.7347,4.6342,4.7308,1730874.0
2016-10-26 10:35:00,12.24,12.29,12.2,12.21,1147890.0,4.7308,4.7502,4.7154,4.7192,1147890.0
2016-10-26 10:40:00,12.22,12.25,12.19,12.19,596167.0,4.7231,4.7347,4.7115,4.7115,596167.0
2016-10-26 10:45:00,12.2,12.26,12.17,12.26,296104.0,4.7154,4.7386,4.7038,4.7386,296104.0
2016-10-26 10:50:00,12.27,12.28,12.23,12.24,225490.0,4.7424,4.7463,4.727,4.7308,225490.0
2016-10-26 10:55:00,12.24,12.34,12.23,12.33,723338.0,4.7308,4.7695,4.727,4.7656,723338.0
2016-10-26 11:00:00,12.33,12.34,12.29,12.33,356213.0,4.7656,4.7695,4.7502,4.7656,356213.0
2016-10-26 11:05:00,12.34,12.37,12.33,12.35,235337.0,4.7695,4.7811,4.7656,4.7734,235337.0
2016-10-26 11:10:00,12.34,12.35,12.29,12.32,194072.0,4.7695,4.7734,4.7502,4.7618,194072.0
2016-10-26 11:15:00,12.31,12.31,12.23,12.24,279135.0,4.7579,4.7579,4.727,4.7308,279135.0
2016-10-26 11:20:00,12.24,12.26,12.21,12.23,241583.0,4.7308,4.7386,4.7192,4.727,241583.0
2016-10-26 11:25:00,12.23,12.25,12.2,12.24,196870.0,4.727,4.7347,4.7154,4.7308,196870.0
2016-10-26 11:30:00,12.24,12.26,12.18,12.19,222833.0,4.7308,4.7386,4.7076,4.7115,222833.0
2016-10-26 11:35:00,12.19,12.19,12.11,12.12,390637.0,4.7115,4.7115,4.6806,4.6845,390637.0
2016-10-26 11:40:00,12.11,12.14,12.1,12.11,351695.0,4.6806,4.6922,4.6767,4.6806,351695.0
2016-10-26 11:45:00,12.1,12.12,12.08,12.11,331733.0,4.6767,4.6845,4.669,4.6806,331733.0
2016-10-26 11:50:00,12.1,12.17,12.1,12.17,377857.0,4.6767,4.7038,4.6767,4.7038,377857.0
2016-10-26 11:55:00,12.17,12.18,12.1,12.1,278778.0,4.7038,4.7076,4.6767,4.6767,278778.0
2016-10-26 12:00:00,12.1,12.14,12.1,12.11,147297.0,4.6767,4.6922,4.6767,4.6806,147297.0
2016-10-26 12:05:00,12.1,12.18,12.1,12.17,434356.0,4.6767,4.7076,4.6767,4.7038,434356.0
2016-10-26 12:10:00,12.17,12.17,12.15,12.17,218364.0,4.7038,4.7038,4.6961,4.7038,218364.0
2016-10-26 12:15:00,12.16,12.22,12.16,12.21,267668.0,4.6999,4.7231,4.6999,4.7192,267668.0
2016-10-26 12:20:00,12.22,12.24,12.2,12.22,241585.0,4.7231,4.7308,4.7154,4.7231,241585.0
2016-10-26 12:25:00,12.21,12.22,12.15,12.17,813784.0,4.7192,4.7231,4.6961,4.7038,813784.0
2016-10-26 12:30:00,12.17,12.18,12.15,12.16,245076.0,4.7038,4.7076,4.6961,4.6999,245076.0
2016-10-26 12:35:00,12.16,12.18,12.15,12.17,160395.0,4.6999,4.7076,4.6961,4.7038,160395.0
2016-10-26 12:40:00,12.17,12.21,12.17,12.2,274572.0,4.7038,4.7192,4.7038,4.7154,274572.0
2016-10-26 12:45:00,12.2,12.22,12.19,12.2,256692.0,4.7154,4.7231,4.7115,4.7154,256692.0
2016-10-26 12:50:00,12.2,12.24,12.19,12.21,346021.0,4.7154,4.7308,4.7115,4.7192,346021.0
2016-10-26 12:55:00,12.21,12.21,12.14,12.15,338962.0,4.7192,4.7192,4.6922,4.6961,338962.0
2016-10-26 13:00:00,12.15,12.19,12.14,12.15,486262.0,4.6961,4.7115,4.6922,4.6961,486262.0
2016-10-26 13:05:00,12.14,12.14,12.08,12.08,580664.0,4.6922,4.6922,4.669,4.669,580664.0
2016-10-26 13:10:00,12.08,12.1,12.04,12.06,504784.0,4.669,4.6767,4.6535,4.6613,504784.0
2016-10-26 13:15:00,12.06,12.08,12.04,12.06,694826.0,4.6613,4.669,4.6535,4.6613,694826.0
2016-10-26 13:20:00,12.06,12.06,12.02,12.05,650185.0,4.6613,4.6613,4.6458,4.6574,650185.0
2016-10-26 13:25:00,12.04,12.09,12.03,12.08,433505.0,4.6535,4.6729,4.6497,4.669,433505.0
2016-10-26 13:30:00,12.07,12.08,12.04,12.05,203365.0,4.6651,4.669,4.6535,4.6574,203365.0
2016-10-26 13:35:00,12.05,12.09,12.02,12.03,351014.0,4.6574,4.6729,4.6458,4.6497,351014.0
2016-10-26 13:40:00,12.04,12.05,12.01,12.04,347096.0,4.6535,4.6574,4.6419,4.6535,347096.0
2016-10-26 13:45:00,12.04,12.06,12.02,12.05,204401.0,4.6535,4.6613,4.6458,4.6574,204401.0
2016-10-26 13:50:00,12.05,12.08,12.03,12.03,277110.0,4.6574,4.669,4.6497,4.6497,277110.0
2016-10-26 13:55:00,12.03,12.05,12.01,12.05,324914.0,4.6497,4.6574,4.6419,4.6574,324914.0
2016-10-26 14:00:00,12.05,12.06,12.0,12.02,160106.0,4.6574,4.6613,4.6381,4.6458,160106.0
2016-10-26 14:05:00,12.01,12.06,11.99,12.04,255583.0,4.6419,4.6613,4.6342,4.6535,255583.0
2016-10-26 14:10:00,12.04,12.08,12.03,12.06,216610.0,4.6535,4.669,4.6497,4.6613,216610.0
2016-10-26 14:15:00,12.05,12.06,12.02,12.05,321474.0,4.6574,4.6613,4.6458,4.6574,321474.0
2016-10-26 14:20:00,12.04,12.05,12.02,12.02,178034.0,4.6535,4.6574,4.6458,4.6458,178034.0
2016-10-26 14:25:00,12.03,12.07,12.02,12.05,137321.0,4.6497,4.6651,4.6458,4.6574,137321.0
2016-10-26 14:30:00,12.05,12.07,12.03,12.04,102706.0,4.6574,4.6651,4.6497,4.6535,102706.0
2016-10-26 14:35:00,12.04,12.06,12.01,12.05,224698.0,4.6535,4.6613,4.6419,4.6574,224698.0
2016-10-26 14:40:00,12.05,12.06,12.03,12.05,234706.0,4.6574,4.6613,4.6497,4.6574,234706.0
2016-10-26 14:45:00,12.04,12.07,12.02,12.04,153964.0,4.6535,4.6651,4.6458,4.6535,153964.0
2016-10-26 14:50:00,12.04,12.07,12.02,12.06,180334.0,4.6535,4.6651,4.6458,4.6613,180334.0
2016-10-26 14:55:00,12.05,12.1,12.04,12.09,362442.0,4.6574,4.6767,4.6535,4.6729,362442.0
2016-10-26 15:00:00,12.09,12.12,12.08,12.1,192531.0,4.6729,4.6845,4.669,4.6767,192531.0
2016-10-26 15:05:00,12.1,12.11,12.08,12.1,183076.0,4.6767,4.6806,4.669,4.6767,183076.0
2016-10-26 15:10:00,12.1,12.11,12.09,12.1,41941.0,4.6767,4.6806,4.6729,4.6767,41941.0
2016-10-26 15:15:00,12.09,12.11,12.09,12.09,100806.0,4.6729,4.6806,4.6729,4.6729,100806.0
2016-10-26 15:20:00,12.1,12.13,12.09,12.13,240587.0,4.6767,4.6883,4.6729,4.6883,240587.0
2016-10-26 15:25:00,12.14,12.16,12.13,12.16,289730.0,4.6922,4.6999,4.6883,4.6999,289730.0
2016-10-26 15:30:00,12.16,12.16,12.13,12.15,170844.0,4.6999,4.6999,4.6883,4.6961,170844.0
2016-10-26 15:35:00,12.14,12.15,12.13,12.15,99289.0,4.6922,4.6961,4.6883,4.6961,99289.0
2016-10-26 15:40:00,12.14,12.16,12.14,12.16,207927.0,4.6922,4.6999,4.6922,4.6999,207927.0
2016-10-26 15:45:00,12.16,12.17,12.14,12.15,246360.0,4.6999,4.7038,4.6922,4.6961,246360.0
2016-10-26 15:50:00,12.15,12.17,12.14,12.17,239213.0,4.6961,4.7038,4.6922,4.7038,239213.0
2016-10-26 15:55:00,12.16,12.17,12.14,12.16,748154.0,4.6999,4.7038,4.6922,4.6999,748154.0
2016-10-27 09:30:00,12.41,12.42,12.33,12.38,804032.0,4.7965,4.8004,4.7656,4.785,804032.0
2016-10-27 09:35:00,12.38,12.38,12.3,12.31,658864.0,4.785,4.785,4.754,4.7579,658864.0
2016-10-27 09:40:00,12.3,12.34,12.27,12.31,349663.0,4.754,4.7695,4.7424,4.7579,349663.0
2016-10-27 09:45:00,12.31,12.32,12.27,12.27,1503165.0,4.7579,4.7618,4.7424,4.7424,1503165.0
2016-10-27 09:50:00,12.28,12.32,12.26,12.27,1034307.0,4.7463,4.7618,4.7386,4.7424,1034307.0
2016-10-27 09:55:00,12.28,12.3,12.27,12.29,953239.0,4.7463,4.754,4.7424,4.7502,953239.0
2016-10-27 10:00:00,12.29,12.29,12.23,12.23,426856.0,4.7502,4.7502,4.727,4.727,426856.0
2016-10-27 10:05:00,12.23,12.24,12.17,12.19,406870.0,4.727,4.7308,4.7038,4.7115,406870.0
2016-10-27 10:10:00,12.2,12.2,12.13,12.13,484760.0,4.7154,4.7154,4.6883,4.6883,484760.0
2016-10-27 10:15:00,12.14,12.16,12.09,12.1,245711.0,4.6922,4.6999,4.6729,4.6767,245711.0
2016-10-27 10:20:00,12.09,12.12,12.02,12.04,643301.0,4.6729,4.6845,4.6458,4.6535,643301.0
2016-10-27 10:25:00,12.04,12.06,12.01,12.06,684919.0,4.6535,4.6613,4.6419,4.6613,684919.0
2016-10-27 10:30:00,12.07,12.14,12.06,12.1,450016.0,4.6651,4.6922,4.6613,4.6767,450016.0
2016-10-27 10:35:00,12.1,12.13,12.08,12.12,229184.0,4.6767,4.6883,4.669,4.6845,229184.0
2016-10-27 10:40:00,12.12,12.17,12.1,12.13,351748.0,4.6845,4.7038,4.6767,4.6883,351748.0
2016-10-27 10:45:00,12.13,12.17,12.13,12.16,215719.0,4.6883,4.7038,4.6883,4.6999,215719.0
2016-10-27 10:50:00,12.16,12.18,12.13,12.14,260430.0,4.6999,4.7076,4.6883,4.6922,260430.0
2016-10-27 10:55:00,12.14,12.16,12.12,12.13,144311.0,4.6922,4.6999,4.6845,4.6883,144311.0
2016-10-27 11:00:00,12.13,12.16,12.12,12.15,190896.0,4.6883,4.6999,4.6845,4.6961,190896.0
2016-10-27 11:05:00,12.15,12.17,12.14,12.14,156341.0,4.6961,4.7038,4.6922,4.6922,156341.0
2016-10-27 11:10:00,12.15,12.17,12.11,12.11,269960.0,4.6961,4.7038,4.6806,4.6806,269960.0
2016-10-27 11:15:00,12.11,12.13,12.07,12.13,421506.0,4.6806,4.6883,4.6651,4.6883,421506.0
2016-10-27 11:20:00,12.12,12.13,12.09,12.1,362187.0,4.6845,4.6883,4.6729,4.6767,362187.0
2016-10-27 11:25:00,12.11,12.16,12.1,12.13,151055.0,4.6806,4.6999,4.6767,4.6883,151055.0
2016-10-27 11:30:00,12.13,12.14,12.12,12.13,216040.0,4.6883,4.6922,4.6845,4.6883,216040.0
2016-10-27 11:35:00,12.13,12.14,12.09,12.11,329117.0,4.6883,4.6922,4.6729,4.6806,329117.0
2016-10-27 11:40:00,12.11,12.14,12.08,12.14,635771.0,4.6806,4.6922,4.669,4.6922,635771.0
2016-10-27 11:45:00,12.14,12.17,12.13,12.16,668609.0,4.6922,4.7038,4.6883,4.6999,668609.0
2016-10-27 11:50:00,12.15,12.17,12.13,12.16,321734.0,4.6961,4.7038,4.6883,4.6999,321734.0
2016-10-27 11:55:00,12.16,12.22,12.16,12.2,332466.0,4.6999,4.7231,4.6999,4.7154,332466.0
2016-10-27 12:00:00,12.2,12.21,12.18,12.19,142979.0,4.7154,4.7192,4.7076,4.7115,142979.0
2016-10-27 12:05:00,12.2,12.22,12.19,12.21,140900.0,4.7154,4.7231,4.7115,4.7192,140900.0
2016-10-27 12:10:00,12.21,12.21,12.17,12.18,125796.0,4.7192,4.7192,4.7038,4.7076,125796.0
2016-10-27 12:15:00,12.18,12.19,12.14,12.17,181914.0,4.7076,4.7115,4.6922,4.7038,181914.0
2016-10-27 12:20:00,12.16,12.18,12.15,12.17,106056.0,4.6999,4.7076,4.6961,4.7038,106056.0
2016-10-27 12:25:00,12.17,12.2,12.16,12.17,152952.0,4.7038,4.7154,4.6999,4.7038,152952.0
2016-10-27 12:30:00,12.17,12.2,12.16,12.19,131804.0,4.7038,4.7154,4.6999,4.7115,131804.0
2016-10-27 12:35:00,12.19,12.2,12.17,12.17,150496.0,4.7115,4.7154,4.7038,4.7038,150496.0
2016-10-27 12:40:00,12.16,12.18,12.15,12.17,142046.0,4.6999,4.7076,4.6961,4.7038,142046.0
2016-10-27 12:45:00,12.18,12.19,12.17,12.18,92587.0,4.7076,4.7115,4.7038,4.7076,92587.0
2016-10-27 12:50:00,12.18,12.19,12.17,12.18,66303.0,4.7076,4.7115,4.7038,4.7076,66303.0
2016-10-27 12:55:00,12.17,12.21,12.17,12.2,110657.0,4.7038,4.7192,4.7038,4.7154,110657.0
2016-10-27 13:00:00,12.19,12.2,12.17,12.18,155337.0,4.7115,4.7154,4.7038,4.7076,155337.0
2016-10-27 13:05:00,12.19,12.19,12.16,12.17,63386.0,4.7115,4.7115,4.6999,4.7038,63386.0
2016-10-27 13:10:00,12.18,12.2,12.17,12.19,36888.0,4.7076,4.7154,4.7038,4.7115,36888.0
2016-10-27 13:15:00,12.19,12.21,12.19,12.2,57737.0,4.7115,4.7192,4.7115,4.7154,57737.0
2016-10-27 13:20:00,12.21,12.21,12.19,12.2,81509.0,4.7192,4.7192,4.7115,4.7154,81509.0
2016-10-27 13:25:00,12.19,12.21,12.18,12.2,80283.0,4.7115,4.7192,4.7076,4.7154,80283.0
2016-10-27 13:30:00,12.2,12.21,12.19,12.2,43632.0,4.7154,4.7192,4.7115,4.7154,43632.0
2016-10-27 13:35:00,12.2,12.22,12.19,12.21,68702.0,4.7154,4.7231,4.7115,4.7192,68702.0
2016-10-27 13:40:00,12.21,12.22,12.2,12.21,38841.0,4.7192,4.7231,4.7154,4.7192,38841.0
2016-10-27 13:45:00,12.22,12.23,12.2,12.2,73828.0,4.7231,4.727,4.7154,4.7154,73828.0
2016-10-27 13:50:00,12.2,12.21,12.18,12.19,248388.0,4.7154,4.7192,4.7076,4.7115,248388.0
2016-10-27 13:55:00,12.19,12.2,12.17,12.18,103997.0,4.7115,4.7154,4.7038,4.7076,103997.0
2016-10-27 14:00:00,12.18,12.21,12.17,12.2,159460.0,4.7076,4.7192,4.7038,4.7154,159460.0
2016-10-27 14:05:00,12.2,12.2,12.17,12.18,108409.0,4.7154,4.7154,4.7038,4.7076,108409.0
2016-10-27 14:10:00,12.18,12.21,12.17,12.2,138147.0,4.7076,4.7192,4.7038,4.7154,138147.0
2016-10-27 14:15:00,12.2,12.21,12.19,12.2,112164.0,4.7154,4.7192,4.7115,4.7154,112164.0
2016-10-27 14:20:00,12.2,12.21,12.17,12.18,74421.0,4.7154,4.7192,4.7038,4.7076,74421.0
2016-10-27 14:25:00,12.18,12.21,12.18,12.2,137319.0,4.7076,4.7192,4.7076,4.7154,137319.0
2016-10-27 14:30:00,12.2,12.2,12.18,12.2,104252.0,4.7154,4.7154,4.7076,4.7154,104252.0
2016-10-27 14:35:00,12.19,12.21,12.18,12.18,140029.0,4.7115,4.7192,4.7076,4.7076,140029.0
2016-10-27 14:40:00,12.18,12.2,12.18,12.19,89535.0,4.7076,4.7154,4.7076,4.7115,89535.0
2016-10-27 14:45:00,12.19,12.19,12.18,12.19,62910.0,4.7115,4.7115,4.7076,4.7115,62910.0
2016-10-27 14:50:00,12.19,12.19,12.16,12.17,183986.0,4.7115,4.7115,4.6999,4.7038,183986.0
2016-10-27 14:55:00,12.17,12.17,12.15,12.16,159543.0,4.7038,4.7038,4.6961,4.6999,159543.0
2016-10-27 15:00:00,12.16,12.17,12.15,12.17,106909.0,4.6999,4.7038,4.6961,4.7038,106909.0
2016-10-27 15:05:00,12.17,12.18,12.15,12.16,202922.0,4.7038,4.7076,4.6961,4.6999,202922.0
2016-10-27 15:10:00,12.16,12.16,12.14,12.15,94707.0,4.6999,4.6999,4.6922,4.6961,94707.0
2016-10-27 15:15:00,12.15,12.15,12.13,12.13,339637.0,4.6961,4.6961,4.6883,4.6883,339637.0
2016-10-27 15:20:00,12.13,12.14,12.12,12.13,177713.0,4.6883,4.6922,4.6845,4.6883,177713.0
2016-10-27 15:25:00,12.13,12.15,12.12,12.15,173950.0,4.6883,4.6961,4.6845,4.6961,173950.0
2016-10-27 15:30:00,12.14,12.16,12.13,12.14,130071.0,4.6922,4.6999,4.6883,4.6922,130071.0
2016-10-27 15:35:00,12.13,12.14,12.13,12.13,81865.0,4.6883,4.6922,4.6883,4.6883,81865.0
2016-10-27 15:40:00,12.13,12.14,12.12,12.12,106830.0,4.6883,4.6922,4.6845,4.6845,106830.0
2016-10-27 15:45:00,12.13,12.13,12.11,12.11,122319.0,4.6883,4.6883,4.6806,4.6806,122319.0
2016-10-27 15:50:00,12.12,12.12,12.1,12.1,329591.0,4.6845,4.6845,4.6767,4.6767,329591.0
2016-10-27 15:55:00,12.11,12.11,12.07,12.08,1152785.0,4.6806,4.6806,4.6651,4.669,1152785.0
2016-10-28 09:30:00,12.06,12.13,12.04,12.12,594150.0,4.6613,4.6883,4.6535,4.6845,594150.0
2016-10-28 09:35:00,12.12,12.19,12.11,12.17,592441.0,4.6845,4.7115,4.6806,4.7038,592441.0
2016-10-28 09:40:00,12.16,12.18,12.11,12.15,288209.0,4.6999,4.7076,4.6806,4.6961,288209.0
2016-10-28 09:45:00,12.15,12.16,12.11,12.13,221915.0,4.6961,4.6999,4.6806,4.6883,221915.0
2016-10-28 09:50:00,12.13,12.15,12.12,12.14,132375.0,4.6883,4.6961,4.6845,4.6922,132375.0
2016-10-28 09:55:00,12.15,12.15,12.07,12.08,243855.0,4.6961,4.6961,4.6651,4.669,243855.0
2016-10-28 10:00:00,12.08,12.12,12.05,12.06,160393.0,4.669,4.6845,4.6574,4.6613,160393.0
2016-10-28 10:05:00,12.07,12.1,12.06,12.09,211947.0,4.6651,4.6767,4.6613,4.6729,211947.0
2016-10-28 10:10:00,12.09,12.13,12.08,12.12,219088.0,4.6729,4.6883,4.669,4.6845,219088.0
2016-10-28 10:15:00,12.12,12.14,12.1,12.14,127827.0,4.6845,4.6922,4.6767,4.6922,127827.0
2016-10-28 10:20:00,12.13,12.15,12.13,12.15,179970.0,4.6883,4.6961,4.6883,4.6961,179970.0
2016-10-28 10:25:00,12.15,12.17,12.12,12.12,226188.0,4.6961,4.7038,4.6845,4.6845,226188.0
2016-10-28 10:30:00,12.13,12.14,12.1,12.14,239332.0,4.6883,4.6922,4.6767,4.6922,239332.0
2016-10-28 10:35:00,12.14,12.19,12.14,12.18,90663.0,4.6922,4.7115,4.6922,4.7076,90663.0
2016-10-28 10:40:00,12.18,12.19,12.15,12.16,92207.0,4.7076,4.7115,4.6961,4.6999,92207.0
2016-10-28 10:45:00,12.16,12.18,12.15,12.18,36130.0,4.6999,4.7076,4.6961,4.7076,36130.0
2016-10-28 10:50:00,12.19,12.19,12.14,12.14,115829.0,4.7115,4.7115,4.6922,4.6922,115829.0
2016-10-28 10:55:00,12.14,12.15,12.11,12.13,152920.0,4.6922,4.6961,4.6806,4.6883,152920.0
2016-10-28 11:00:00,12.14,12.16,12.14,12.16,93852.0,4.6922,4.6999,4.6922,4.6999,93852.0
2016-10-28 11:05:00,12.16,12.19,12.16,12.16,87575.0,4.6999,4.7115,4.6999,4.6999,87575.0
2016-10-28 11:10:00,12.16,12.18,12.1,12.12,184726.0,4.6999,4.7076,4.6767,4.6845,184726.0
2016-10-28 11:15:00,12.12,12.12,12.09,12.1,173017.0,4.6845,4.6845,4.6729,4.6767,173017.0
2016-10-28 11:20:00,12.1,12.12,12.08,12.12,72885.0,4.6767,4.6845,4.669,4.6845,72885.0
2016-10-28 11:25:00,12.12,12.13,12.09,12.11,126526.0,4.6845,4.6883,4.6729,4.6806,126526.0
2016-10-28 11:30:00,12.11,12.11,12.08,12.09,202361.0,4.6806,4.6806,4.669,4.6729,202361.0
2016-10-28 11:35:00,12.09,12.09,12.04,12.05,383958.0,4.6729,4.6729,4.6535,4.6574,383958.0
2016-10-28 11:40:00,12.05,12.07,12.04,12.07,311303.0,4.6574,4.6651,4.6535,4.6651,311303.0
2016-10-28 11:45:00,12.06,12.08,12.05,12.07,84282.0,4.6613,4.669,4.6574,4.6651,84282.0
2016-10-28 11:50:00,12.06,12.07,12.05,12.07,214871.0,4.6613,4.6651,4.6574,4.6651,214871.0
2016-10-28 11:55:00,12.07,12.08,12.05,12.06,123691.0,4.6651,4.669,4.6574,4.6613,123691.0
2016-10-28 12:00:00,12.06,12.07,12.04,12.05,201001.0,4.6613,4.6651,4.6535,4.6574,201001.0
2016-10-28 12:05:00,12.05,12.08,12.05,12.05,76726.0,4.6574,4.669,4.6574,4.6574,76726.0
2016-10-28 12:10:00,12.05,12.07,12.04,12.04,193376.0,4.6574,4.6651,4.6535,4.6535,193376.0
2016-10-28 12:15:00,12.04,12.06,12.04,12.05,137063.0,4.6535,4.6613,4.6535,4.6574,137063.0
2016-10-28 12:20:00,12.05,12.06,12.04,12.04,76362.0,4.6574,4.6613,4.6535,4.6535,76362.0
2016-10-28 12:25:00,12.04,12.05,12.02,12.02,179977.0,4.6535,4.6574,4.6458,4.6458,179977.0
2016-10-28 12:30:00,12.03,12.06,12.03,12.04,92899.0,4.6497,4.6613,4.6497,4.6535,92899.0
2016-10-28 12:35:00,12.04,12.04,12.02,12.03,102544.0,4.6535,4.6535,4.6458,4.6497,102544.0
2016-10-28 12:40:00,12.02,12.04,12.01,12.03,104237.0,4.6458,4.6535,4.6419,4.6497,104237.0
2016-10-28 12:45:00,12.03,12.05,12.02,12.03,114570.0,4.6497,4.6574,4.6458,4.6497,114570.0
2016-10-28 12:50:00,12.03,12.06,12.03,12.06,101560.0,4.6497,4.6613,4.6497,4.6613,101560.0
2016-10-28 12:55:00,12.06,12.08,12.05,12.06,113584.0,4.6613,4.669,4.6574,4.6613,113584.0
2016-10-28 13:00:00,12.07,12.08,12.01,12.01,185046.0,4.6651,4.669,4.6419,4.6419,185046.0
2016-10-28 13:05:00,12.02,12.03,11.98,11.98,522909.0,4.6458,4.6497,4.6303,4.6303,522909.0
2016-10-28 13:10:00,11.99,12.02,11.97,12.01,187235.0,4.6342,4.6458,4.6265,4.6419,187235.0
2016-10-28 13:15:00,12.01,12.01,11.97,12.0,115180.0,4.6419,4.6419,4.6265,4.6381,115180.0
2016-10-28 13:20:00,11.99,12.02,11.97,11.97,140125.0,4.6342,4.6458,4.6265,4.6265,140125.0
2016-10-28 13:25:00,11.97,12.02,11.97,12.02,202324.0,4.6265,4.6458,4.6265,4.6458,202324.0
2016-10-28 13:30:00,12.01,12.02,11.98,11.98,199208.0,4.6419,4.6458,4.6303,4.6303,199208.0
2016-10-28 13:35:00,11.98,11.99,11.93,11.95,214586.0,4.6303,4.6342,4.611,4.6188,214586.0
2016-10-28 13:40:00,11.95,11.97,11.93,11.97,274856.0,4.6188,4.6265,4.611,4.6265,274856.0
2016-10-28 13:45:00,11.98,12.0,11.95,11.99,128924.0,4.6303,4.6381,4.6188,4.6342,128924.0
2016-10-28 13:50:00,11.99,11.99,11.94,11.95,397002.0,4.6342,4.6342,4.6149,4.6188,397002.0
2016-10-28 13:55:00,11.95,11.95,11.85,11.86,417656.0,4.6188,4.6188,4.5801,4.584,417656.0
2016-10-28 14:00:00,11.86,11.93,11.85,11.92,400241.0,4.584,4.611,4.5801,4.6072,400241.0
2016-10-28 14:05:00,11.92,11.93,11.87,11.89,199309.0,4.6072,4.611,4.5878,4.5956,199309.0
2016-10-28 14:10:00,11.9,11.91,11.87,11.9,546593.0,4.5994,4.6033,4.5878,4.5994,546593.0
2016-10-28 14:15:00,11.9,11.95,11.89,11.93,361015.0,4.5994,4.6188,4.5956,4.611,361015.0
2016-10-28 14:20:00,11.94,11.97,11.92,11.94,471011.0,4.6149,4.6265,4.6072,4.6149,471011.0
2016-10-28 14:25:00,11.94,11.94,11.89,11.92,505807.0,4.6149,4.6149,4.5956,4.6072,505807.0
2016-10-28 14:30:00,11.92,11.92,11.89,11.9,660268.0,4.6072,4.6072,4.5956,4.5994,660268.0
2016-10-28 14:35:00,11.9,11.91,11.89,11.91,167570.0,4.5994,4.6033,4.5956,4.6033,167570.0
2016-10-28 14:40:00,11.91,11.91,11.89,11.89,142309.0,4.6033,4.6033,4.5956,4.5956,142309.0
2016-10-28 14:45:00,11.9,11.92,11.89,11.92,102986.0,4.5994,4.6072,4.5956,4.6072,102986.0
2016-10-28 14:50:00,11.92,11.92,11.9,11.92,231391.0,4.6072,4.6072,4.5994,4.6072,231391.0
2016-10-28 14:55:00,11.92,11.95,11.9,11.94,435847.0,4.6072,4.6188,4.5994,4.6149,435847.0
2016-10-28 15:00:00,11.94,11.95,11.93,11.94,184960.0,4.6149,4.6188,4.611,4.6149,184960.0
2016-10-28 15:05:00,11.93,11.94,11.9,11.92,155838.0,4.611,4.6149,4.5994,4.6072,155838.0
2016-10-28 15:10:00,11.92,11.93,11.9,11.9,382704.0,4.6072,4.611,4.5994,4.5994,382704.0
2016-10-28 15:15:00,11.9,11.91,11.89,11.91,256760.0,4.5994,4.6033,4.5956,4.6033,256760.0
2016-10-28 15:20:00,11.91,11.94,11.91,11.94,87299.0,4.6033,4.6149,4.6033,4.6149,87299.0
2016-10-28 15:25:00,11.94,12.0,11.94,11.98,593726.0,4.6149,4.6381,4.6149,4.6303,593726.0
2016-10-28 15:30:00,11.99,11.99,11.93,11.94,315258.0,4.6342,4.6342,4.611,4.6149,315258.0
2016-10-28 15:35:00,11.94,11.95,11.87,11.9,757371.0,4.6149,4.6188,4.5878,4.5994,757371.0
2016-10-28 15:40:00,11.88,11.89,11.86,11.88,329239.0,4.5917,4.5956,4.584,4.5917,329239.0
2016-10-28 15:45:00,11.88,11.89,11.84,11.85,1247745.0,4.5917,4.5956,4.5762,4.5801,1247745.0
2016-10-28 15:50:00,11.85,11.85,11.83,11.84,498028.0,4.5801,4.5801,4.5724,4.5762,498028.0
2016-10-28 15:55:00,11.84,11.87,11.83,11.86,635504.0,4.5762,4.5878,4.5724,4.584,635504.0
2016-10-31 09:30:00,11.93,11.95,11.79,11.86,805057.0,4.611,4.6188,4.5569,4.584,805057.0
2016-10-31 09:35:00,11.85,11.86,11.79,11.84,598178.0,4.5801,4.584,4.5569,4.5762,598178.0
2016-10-31 09:40:00,11.85,11.85,11.79,11.8,512812.0,4.5801,4.5801,4.5569,4.5608,512812.0
2016-10-31 09:45:00,11.8,11.86,11.8,11.81,247714.0,4.5608,4.584,4.5608,4.5646,247714.0
2016-10-31 09:50:00,11.8,11.8,11.73,11.74,734476.0,4.5608,4.5608,4.5337,4.5376,734476.0
2016-10-31 09:55:00,11.73,11.75,11.66,11.67,973512.0,4.5337,4.5415,4.5067,4.5105,973512.0
2016-10-31 10:00:00,11.67,11.72,11.66,11.71,613297.0,4.5105,4.5299,4.5067,4.526,613297.0
2016-10-31 10:05:00,11.7,11.71,11.67,11.69,320749.0,4.5221,4.526,4.5105,4.5183,320749.0
2016-10-31 10:10:00,11.69,11.7,11.66,11.68,292429.0,4.5183,4.5221,4.5067,4.5144,292429.0
2016-10-31 10:15:00,11.68,11.69,11.66,11.67,240863.0,4.5144,4.5183,4.5067,4.5105,240863.0
2016-10-31 10:20:00,11.67,11.73,11.67,11.72,477992.0,4.5105,4.5337,4.5105,4.5299,477992.0
2016-10-31 10:25:00,11.73,11.76,11.69,11.71,331856.0,4.5337,4.5453,4.5183,4.526,331856.0
2016-10-31 10:30:00,11.71,11.72,11.63,11.65,481882.0,4.526,4.5299,4.4951,4.5028,481882.0
2016-10-31 10:35:00,11.65,11.65,11.52,11.52,1344646.0,4.5028,4.5028,4.4526,4.4526,1344646.0
2016-10-31 10:40:00,11.52,11.54,11.48,11.54,1119030.0,4.4526,4.4603,4.4371,4.4603,1119030.0
2016-10-31 10:45:00,11.54,11.54,11.5,11.53,647642.0,4.4603,4.4603,4.4448,4.4564,647642.0
2016-10-31 10:50:00,11.53,11.57,11.5,11.55,532827.0,4.4564,4.4719,4.4448,4.4642,532827.0
2016-10-31 10:55:00,11.54,11.57,11.52,11.55,349063.0,4.4603,4.4719,4.4526,4.4642,349063.0
2016-10-31 11:00:00,11.56,11.64,11.54,11.64,670890.0,4.468,4.4989,4.4603,4.4989,670890.0
2016-10-31 11:05:00,11.64,11.71,11.64,11.7,710005.0,4.4989,4.526,4.4989,4.5221,710005.0
2016-10-31 11:10:00,11.7,11.72,11.69,11.72,388297.0,4.5221,4.5299,4.5183,4.5299,388297.0
2016-10-31 11:15:00,11.72,11.74,11.7,11.73,262414.0,4.5299,4.5376,4.5221,4.5337,262414.0
2016-10-31 11:20:00,11.72,11.75,11.72,11.75,249018.0,4.5299,4.5415,4.5299,4.5415,249018.0
2016-10-31 11:25:00,11.75,11.76,11.71,11.76,166741.0,4.5415,4.5453,4.526,4.5453,166741.0
2016-10-31 11:30:00,11.76,11.78,11.72,11.73,224539.0,4.5453,4.553,4.5299,4.5337,224539.0
2016-10-31 11:35:00,11.72,11.73,11.71,11.73,85467.0,4.5299,4.5337,4.526,4.5337,85467.0
2016-10-31 11:40:00,11.72,11.74,11.7,11.71,186066.0,4.5299,4.5376,4.5221,4.526,186066.0
2016-10-31 11:45:00,11.71,11.73,11.69,11.71,141529.0,4.526,4.5337,4.5183,4.526,141529.0
2016-10-31 11:50:00,11.71,11.73,11.7,11.73,302563.0,4.526,4.5337,4.5221,4.5337,302563.0
2016-10-31 11:55:00,11.73,11.79,11.73,11.79,307180.0,4.5337,4.5569,4.5337,4.5569,307180.0
2016-10-31 12:00:00,11.79,11.79,11.74,11.75,223838.0,4.5569,4.5569,4.5376,4.5415,223838.0
2016-10-31 12:05:00,11.75,11.77,11.74,11.76,120103.0,4.5415,4.5492,4.5376,4.5453,120103.0
2016-10-31 12:10:00,11.76,11.78,11.76,11.77,146745.0,4.5453,4.553,4.5453,4.5492,146745.0
2016-10-31 12:15:00,11.77,11.78,11.76,11.77,58797.0,4.5492,4.553,4.5453,4.5492,58797.0
2016-10-31 12:20:00,11.78,11.8,11.74,11.75,237268.0,4.553,4.5608,4.5376,4.5415,237268.0
2016-10-31 12:25:00,11.75,11.79,11.75,11.76,157530.0,4.5415,4.5569,4.5415,4.5453,157530.0
2016-10-31 12:30:00,11.76,11.78,11.75,11.77,121489.0,4.5453,4.553,4.5415,4.5492,121489.0
2016-10-31 12:35:00,11.76,11.77,11.73,11.74,139286.0,4.5453,4.5492,4.5337,4.5376,139286.0
2016-10-31 12:40:00,11.74,11.76,11.74,11.76,100916.0,4.5376,4.5453,4.5376,4.5453,100916.0
2016-10-31 12:45:00,11.75,11.77,11.74,11.76,95409.0,4.5415,4.5492,4.5376,4.5453,95409.0
2016-10-31 12:50:00,11.76,11.77,11.75,11.77,51609.0,4.5453,4.5492,4.5415,4.5492,51609.0
2016-10-31 12:55:00,11.77,11.78,11.75,11.76,59485.0,4.5492,4.553,4.5415,4.5453,59485.0
2016-10-31 13:00:00,11.76,11.77,11.75,11.76,38964.0,4.5453,4.5492,4.5415,4.5453,38964.0
2016-10-31 13:05:00,11.76,11.77,11.72,11.73,135460.0,4.5453,4.5492,4.5299,4.5337,135460.0
2016-10-31 13:10:00,11.72,11.73,11.71,11.73,150626.0,4.5299,4.5337,4.526,4.5337,150626.0
2016-10-31 13:15:00,11.73,11.73,11.67,11.67,179147.0,4.5337,4.5337,4.5105,4.5105,179147.0
2016-10-31 13:20:00,11.67,11.69,11.66,11.68,186828.0,4.5105,4.5183,4.5067,4.5144,186828.0
2016-10-31 13:25:00,11.68,11.72,11.67,11.71,174957.0,4.5144,4.5299,4.5105,4.526,174957.0
2016-10-31 13:30:00,11.71,11.71,11.69,11.71,110190.0,4.526,4.526,4.5183,4.526,110190.0
2016-10-31 13:35:00,11.71,11.72,11.7,11.71,77376.0,4.526,4.5299,4.5221,4.526,77376.0
2016-10-31 13:40:00,11.72,11.72,11.7,11.71,61699.0,4.5299,4.5299,4.5221,4.526,61699.0
2016-10-31 13:45:00,11.72,11.73,11.71,11.73,101673.0,4.5299,4.5337,4.526,4.5337,101673.0
2016-10-31 13:50:00,11.73,11.74,11.72,11.73,135741.0,4.5337,4.5376,4.5299,4.5337,135741.0
2016-10-31 13:55:00,11.73,11.74,11.72,11.74,62934.0,4.5337,4.5376,4.5299,4.5376,62934.0
2016-10-31 14:00:00,11.73,11.74,11.71,11.71,196892.0,4.5337,4.5376,4.526,4.526,196892.0
2016-10-31 14:05:00,11.71,11.73,11.71,11.71,122776.0,4.526,4.5337,4.526,4.526,122776.0
2016-10-31 14:10:00,11.71,11.72,11.67,11.7,109203.0,4.526,4.5299,4.5105,4.5221,109203.0
2016-10-31 14:15:00,11.71,11.72,11.69,11.69,86443.0,4.526,4.5299,4.5183,4.5183,86443.0
2016-10-31 14:20:00,11.7,11.7,11.66,11.67,135083.0,4.5221,4.5221,4.5067,4.5105,135083.0
2016-10-31 14:25:00,11.67,11.67,11.65,11.66,182568.0,4.5105,4.5105,4.5028,4.5067,182568.0
2016-10-31 14:30:00,11.66,11.67,11.63,11.67,271562.0,4.5067,4.5105,4.4951,4.5105,271562.0
2016-10-31 14:35:00,11.67,11.7,11.65,11.7,164140.0,4.5105,4.5221,4.5028,4.5221,164140.0
2016-10-31 14:40:00,11.7,11.71,11.68,11.7,134114.0,4.5221,4.526,4.5144,4.5221,134114.0
2016-10-31 14:45:00,11.71,11.71,11.68,11.68,104484.0,4.526,4.526,4.5144,4.5144,104484.0
2016-10-31 14:50:00,11.68,11.69,11.67,11.68,75031.0,4.5144,4.5183,4.5105,4.5144,75031.0
2016-10-31 14:55:00,11.69,11.69,11.64,11.65,145130.0,4.5183,4.5183,4.4989,4.5028,145130.0
2016-10-31 15:00:00,11.65,11.69,11.65,11.68,155590.0,4.5028,4.5183,4.5028,4.5144,155590.0
2016-10-31 15:05:00,11.68,11.69,11.67,11.67,127300.0,4.5144,4.5183,4.5105,4.5105,127300.0
2016-10-31 15:10:00,11.67,11.68,11.67,11.68,43794.0,4.5105,4.5144,4.5105,4.5144,43794.0
2016-10-31 15:15:00,11.68,11.68,11.65,11.66,100906.0,4.5144,4.5144,4.5028,4.5067,100906.0
2016-10-31 15:20:00,11.66,11.66,11.65,11.66,158639.0,4.5067,4.5067,4.5028,4.5067,158639.0
2016-10-31 15:25:00,11.66,11.66,11.65,11.66,206755.0,4.5067,4.5067,4.5028,4.5067,206755.0
2016-10-31 15:30:00,11.66,11.66,11.65,11.66,354659.0,4.5067,4.5067,4.5028,4.5067,354659.0
2016-10-31 15:35:00,11.66,11.67,11.65,11.66,265777.0,4.5067,4.5105,4.5028,4.5067,265777.0
2016-10-31 15:40:00,11.66,11.66,11.65,11.65,235402.0,4.5067,4.5067,4.5028,4.5028,235402.0
2016-10-31 15:45:00,11.65,11.66,11.63,11.66,756514.0,4.5028,4.5067,4.4951,4.5067,756514.0
2016-10-31 15:50:00,11.66,11.66,11.64,11.65,469497.0,4.5067,4.5067,4.4989,4.5028,469497.0
2016-10-31 15:55:00,11.64,11.67,11.64,11.66,1103169.0,4.4989,4.5105,4.4989,4.5067,1103169.0
2016-11-01 09:30:00,11.61,11.71,11.61,11.7,645403.0,4.4873,4.526,4.4873,4.5221,645403.0
2016-11-01 09:35:00,11.69,11.7,11.62,11.64,490910.0,4.5183,4.5221,4.4912,4.4989,490910.0
2016-11-01 09:40:00,11.64,11.65,11.57,11.61,510798.0,4.4989,4.5028,4.4719,4.4873,510798.0
2016-11-01 09:45:00,11.61,11.61,11.52,11.52,279432.0,4.4873,4.4873,4.4526,4.4526,279432.0
2016-11-01 09:50:00,11.52,11.52,11.43,11.51,950340.0,4.4526,4.4526,4.4178,4.4487,950340.0
2016-11-01 09:55:00,11.5,11.53,11.46,11.47,539051.0,4.4448,4.4564,4.4294,4.4332,539051.0
2016-11-01 10:00:00,11.48,11.49,11.4,11.42,517647.0,4.4371,4.441,4.4062,4.4139,517647.0
2016-11-01 10:05:00,11.42,11.44,11.4,11.41,408348.0,4.4139,4.4216,4.4062,4.41,408348.0
2016-11-01 10:10:00,11.41,11.48,11.4,11.45,328802.0,4.41,4.4371,4.4062,4.4255,328802.0
2016-11-01 10:15:00,11.46,11.49,11.43,11.44,245878.0,4.4294,4.441,4.4178,4.4216,245878.0
2016-11-01 10:20:00,11.44,11.45,11.41,11.43,268616.0,4.4216,4.4255,4.41,4.4178,268616.0
2016-11-01 10:25:00,11.43,11.44,11.39,11.41,581934.0,4.4178,4.4216,4.4023,4.41,581934.0
2016-11-01 10:30:00,11.4,11.46,11.4,11.44,248211.0,4.4062,4.4294,4.4062,4.4216,248211.0
2016-11-01 10:35:00,11.44,11.47,11.36,11.37,327048.0,4.4216,4.4332,4.3907,4.3946,327048.0
2016-11-01 10:40:00,11.37,11.38,11.32,11.32,718371.0,4.3946,4.3984,4.3753,4.3753,718371.0
2016-11-01 10:45:00,11.32,11.36,11.28,11.33,503999.0,4.3753,4.3907,4.3598,4.3791,503999.0
2016-11-01 10:50:00,11.33,11.35,11.29,11.29,307611.0,4.3791,4.3868,4.3637,4.3637,307611.0
2016-11-01 10:55:00,11.29,11.34,11.28,11.33,357429.0,4.3637,4.383,4.3598,4.3791,357429.0
2016-11-01 11:00:00,11.33,11.35,11.3,11.33,291249.0,4.3791,4.3868,4.3675,4.3791,291249.0
2016-11-01 11:05:00,11.33,11.34,11.32,11.34,218363.0,4.3791,4.383,4.3753,4.383,218363.0
2016-11-01 11:10:00,11.34,11.36,11.31,11.36,393047.0,4.383,4.3907,4.3714,4.3907,393047.0
2016-11-01 11:15:00,11.36,11.41,11.35,11.4,294099.0,4.3907,4.41,4.3868,4.4062,294099.0
2016-11-01 11:20:00,11.39,11.4,11.35,11.36,149917.0,4.4023,4.4062,4.3868,4.3907,149917.0
2016-11-01 11:25:00,11.36,11.37,11.32,11.33,338847.0,4.3907,4.3946,4.3753,4.3791,338847.0
2016-11-01 11:30:00,11.33,11.33,11.26,11.29,635201.0,4.3791,4.3791,4.3521,4.3637,635201.0
2016-11-01 11:35:00,11.28,11.28,11.24,11.24,227457.0,4.3598,4.3598,4.3443,4.3443,227457.0
2016-11-01 11:40:00,11.24,11.26,11.22,11.25,341525.0,4.3443,4.3521,4.3366,4.3482,341525.0
2016-11-01 11:45:00,11.25,11.25,11.2,11.21,235622.0,4.3482,4.3482,4.3289,4.3327,235622.0
2016-11-01 11:50:00,11.21,11.22,11.17,11.17,376767.0,4.3327,4.3366,4.3173,4.3173,376767.0
2016-11-01 11:55:00,11.17,11.19,11.12,11.13,584637.0,4.3173,4.325,4.298,4.3018,584637.0
2016-11-01 12:00:00,11.13,11.15,11.1,11.11,685295.0,4.3018,4.3095,4.2902,4.2941,685295.0
2016-11-01 12:05:00,11.12,11.13,11.08,11.08,439713.0,4.298,4.3018,4.2825,4.2825,439713.0
2016-11-01 12:10:00,11.08,11.09,11.05,11.05,354351.0,4.2825,4.2864,4.2709,4.2709,354351.0
2016-11-01 12:15:00,11.05,11.09,11.03,11.06,309726.0,4.2709,4.2864,4.2632,4.2748,309726.0
2016-11-01 12:20:00,11.06,11.08,11.03,11.08,357183.0,4.2748,4.2825,4.2632,4.2825,357183.0
2016-11-01 12:25:00,11.08,11.09,11.02,11.03,626887.0,4.2825,4.2864,4.2593,4.2632,626887.0
2016-11-01 12:30:00,11.03,11.04,11.01,11.02,496484.0,4.2632,4.267,4.2554,4.2593,496484.0
2016-11-01 12:35:00,11.01,11.04,11.01,11.02,212188.0,4.2554,4.267,4.2554,4.2593,212188.0
2016-11-01 12:40:00,11.02,11.03,10.97,11.0,754128.0,4.2593,4.2632,4.24,4.2516,754128.0
2016-11-01 12:45:00,11.0,11.02,10.95,10.95,601934.0,4.2516,4.2593,4.2322,4.2322,601934.0
2016-11-01 12:50:00,10.95,10.99,10.95,10.96,342700.0,4.2322,4.2477,4.2322,4.2361,342700.0
2016-11-01 12:55:00,10.96,10.97,10.92,10.93,289369.0,4.2361,4.24,4.2207,4.2245,289369.0
2016-11-01 13:00:00,10.93,11.02,10.92,11.01,694315.0,4.2245,4.2593,4.2207,4.2554,694315.0
2016-11-01 13:05:00,11.0,11.02,10.99,11.0,223254.0,4.2516,4.2593,4.2477,4.2516,223254.0
2016-11-01 13:10:00,11.0,11.03,10.99,11.02,182687.0,4.2516,4.2632,4.2477,4.2593,182687.0
2016-11-01 13:15:00,11.02,11.06,11.0,11.02,422195.0,4.2593,4.2748,4.2516,4.2593,422195.0
2016-11-01 13:20:00,11.02,11.04,10.99,11.04,97565.0,4.2593,4.267,4.2477,4.267,97565.0
2016-11-01 13:25:00,11.03,11.1,11.02,11.09,432491.0,4.2632,4.2902,4.2593,4.2864,432491.0
2016-11-01 13:30:00,11.09,11.09,11.02,11.03,245059.0,4.2864,4.2864,4.2593,4.2632,245059.0
2016-11-01 13:35:00,11.03,11.03,11.0,11.01,182148.0,4.2632,4.2632,4.2516,4.2554,182148.0
2016-11-01 13:40:00,11.02,11.02,10.99,11.0,239195.0,4.2593,4.2593,4.2477,4.2516,239195.0
2016-11-01 13:45:00,10.99,10.99,10.95,10.97,460251.0,4.2477,4.2477,4.2322,4.24,460251.0
2016-11-01 13:50:00,10.97,10.98,10.94,10.95,179212.0,4.24,4.2438,4.2284,4.2322,179212.0
2016-11-01 13:55:00,10.95,10.97,10.94,10.96,110859.0,4.2322,4.24,4.2284,4.2361,110859.0
2016-11-01 14:00:00,10.97,10.99,10.95,10.96,283581.0,4.24,4.2477,4.2322,4.2361,283581.0
2016-11-01 14:05:00,10.96,10.97,10.91,10.93,327424.0,4.2361,4.24,4.2168,4.2245,327424.0
2016-11-01 14:10:00,10.93,10.94,10.91,10.91,313360.0,4.2245,4.2284,4.2168,4.2168,313360.0
2016-11-01 14:15:00,10.91,10.91,10.85,10.86,796779.0,4.2168,4.2168,4.1936,4.1975,796779.0
2016-11-01 14:20:00,10.87,10.91,10.86,10.91,307828.0,4.2013,4.2168,4.1975,4.2168,307828.0
2016-11-01 14:25:00,10.91,11.01,10.91,11.0,545962.0,4.2168,4.2554,4.2168,4.2516,545962.0
2016-11-01 14:30:00,11.0,11.08,10.99,11.06,625136.0,4.2516,4.2825,4.2477,4.2748,625136.0
2016-11-01 14:35:00,11.06,11.06,11.02,11.03,278503.0,4.2748,4.2748,4.2593,4.2632,278503.0
2016-11-01 14:40:00,11.03,11.03,10.99,11.02,367467.0,4.2632,4.2632,4.2477,4.2593,367467.0
2016-11-01 14:45:00,11.01,11.04,11.01,11.03,221926.0,4.2554,4.267,4.2554,4.2632,221926.0
2016-11-01 14:50:00,11.04,11.08,11.03,11.08,333893.0,4.267,4.2825,4.2632,4.2825,333893.0
2016-11-01 14:55:00,11.08,11.11,11.03,11.05,382749.0,4.2825,4.2941,4.2632,4.2709,382749.0
2016-11-01 15:00:00,11.04,11.07,11.02,11.04,244131.0,4.267,4.2786,4.2593,4.267,244131.0
2016-11-01 15:05:00,11.04,11.07,11.04,11.07,124445.0,4.267,4.2786,4.267,4.2786,124445.0
2016-11-01 15:10:00,11.07,11.07,11.04,11.05,261370.0,4.2786,4.2786,4.267,4.2709,261370.0
2016-11-01 15:15:00,11.04,11.12,11.04,11.1,348986.0,4.267,4.298,4.267,4.2902,348986.0
2016-11-01 15:20:00,11.1,11.11,11.07,11.08,411041.0,4.2902,4.2941,4.2786,4.2825,411041.0
2016-11-01 15:25:00,11.08,11.11,11.06,11.11,458198.0,4.2825,4.2941,4.2748,4.2941,458198.0
2016-11-01 15:30:00,11.11,11.12,11.08,11.09,245930.0,4.2941,4.298,4.2825,4.2864,245930.0
2016-11-01 15:35:00,11.08,11.12,11.08,11.12,304802.0,4.2825,4.298,4.2825,4.298,304802.0
2016-11-01 15:40:00,11.11,11.14,11.1,11.13,452929.0,4.2941,4.3057,4.2902,4.3018,452929.0
2016-11-01 15:45:00,11.13,11.18,11.12,11.17,500695.0,4.3018,4.3211,4.298,4.3173,500695.0
2016-11-01 15:50:00,11.17,11.17,11.13,11.15,523069.0,4.3173,4.3173,4.3018,4.3095,523069.0
2016-11-01 15:55:00,11.15,11.15,11.09,11.09,1565079.0,4.3095,4.3095,4.2864,4.2864,1565079.0
2016-11-02 09:30:00,10.88,10.89,10.8,10.85,765289.0,4.2052,4.2091,4.1743,4.1936,765289.0
2016-11-02 09:35:00,10.86,10.96,10.84,10.94,560808.0,4.1975,4.2361,4.1897,4.2284,560808.0
2016-11-02 09:40:00,10.94,10.99,10.94,10.99,479597.0,4.2284,4.2477,4.2284,4.2477,479597.0
2016-11-02 09:45:00,10.99,11.01,10.96,10.99,450159.0,4.2477,4.2554,4.2361,4.2477,450159.0
2016-11-02 09:50:00,10.99,11.0,10.94,10.96,336528.0,4.2477,4.2516,4.2284,4.2361,336528.0
2016-11-02 09:55:00,10.95,10.98,10.95,10.98,352078.0,4.2322,4.2438,4.2322,4.2438,352078.0
2016-11-02 10:00:00,10.98,10.99,10.87,10.93,601223.0,4.2438,4.2477,4.2013,4.2245,601223.0
2016-11-02 10:05:00,10.93,10.97,10.91,10.93,386031.0,4.2245,4.24,4.2168,4.2245,386031.0
2016-11-02 10:10:00,10.93,10.94,10.91,10.93,265035.0,4.2245,4.2284,4.2168,4.2245,265035.0
2016-11-02 10:15:00,10.93,10.96,10.82,10.82,448615.0,4.2245,4.2361,4.182,4.182,448615.0
2016-11-02 10:20:00,10.83,10.85,10.81,10.82,352206.0,4.1859,4.1936,4.1781,4.182,352206.0
2016-11-02 10:25:00,10.82,10.86,10.8,10.86,380464.0,4.182,4.1975,4.1743,4.1975,380464.0
2016-11-02 10:30:00,10.86,10.86,10.7,10.71,944604.0,4.1975,4.1975,4.1356,4.1395,944604.0
2016-11-02 10:35:00,10.71,10.72,10.66,10.72,879606.0,4.1395,4.1433,4.1202,4.1433,879606.0
2016-11-02 10:40:00,10.71,10.78,10.69,10.7,887634.0,4.1395,4.1665,4.1318,4.1356,887634.0
2016-11-02 10:45:00,10.7,10.75,10.67,10.71,965733.0,4.1356,4.1549,4.124,4.1395,965733.0
2016-11-02 10:50:00,10.7,10.7,10.65,10.68,477615.0,4.1356,4.1356,4.1163,4.1279,477615.0
2016-11-02 10:55:00,10.67,10.68,10.6,10.63,580940.0,4.124,4.1279,4.097,4.1086,580940.0
2016-11-02 11:00:00,10.62,10.64,10.59,10.6,588540.0,4.1047,4.1124,4.0931,4.097,588540.0
2016-11-02 11:05:00,10.59,10.64,10.57,10.63,371886.0,4.0931,4.1124,4.0854,4.1086,371886.0
2016-11-02 11:10:00,10.64,10.68,10.62,10.66,457374.0,4.1124,4.1279,4.1047,4.1202,457374.0
2016-11-02 11:15:00,10.66,10.67,10.62,10.63,350495.0,4.1202,4.124,4.1047,4.1086,350495.0
2016-11-02 11:20:00,10.63,10.7,10.63,10.7,245800.0,4.1086,4.1356,4.1086,4.1356,245800.0
2016-11-02 11:25:00,10.7,10.72,10.69,10.7,126882.0,4.1356,4.1433,4.1318,4.1356,126882.0
2016-11-02 11:30:00,10.7,10.72,10.69,10.7,148525.0,4.1356,4.1433,4.1318,4.1356,148525.0
2016-11-02 11:35:00,10.7,10.71,10.66,10.68,113264.0,4.1356,4.1395,4.1202,4.1279,113264.0
2016-11-02 11:40:00,10.68,10.68,10.63,10.68,242802.0,4.1279,4.1279,4.1086,4.1279,242802.0
2016-11-02 11:45:00,10.68,10.76,10.67,10.74,244470.0,4.1279,4.1588,4.124,4.1511,244470.0
2016-11-02 11:50:00,10.75,10.76,10.7,10.71,141935.0,4.1549,4.1588,4.1356,4.1395,141935.0
2016-11-02 11:55:00,10.71,10.74,10.7,10.73,134965.0,4.1395,4.1511,4.1356,4.1472,134965.0
2016-11-02 12:00:00,10.73,10.75,10.71,10.75,131635.0,4.1472,4.1549,4.1395,4.1549,131635.0
2016-11-02 12:05:00,10.75,10.77,10.74,10.76,150357.0,4.1549,4.1627,4.1511,4.1588,150357.0
2016-11-02 12:10:00,10.76,10.76,10.72,10.72,124924.0,4.1588,4.1588,4.1433,4.1433,124924.0
2016-11-02 12:15:00,10.73,10.77,10.72,10.76,119336.0,4.1472,4.1627,4.1433,4.1588,119336.0
2016-11-02 12:20:00,10.76,10.76,10.72,10.75,139020.0,4.1588,4.1588,4.1433,4.1549,139020.0
2016-11-02 12:25:00,10.75,10.76,10.7,10.71,162592.0,4.1549,4.1588,4.1356,4.1395,162592.0
2016-11-02 12:30:00,10.71,10.72,10.69,10.7,83572.0,4.1395,4.1433,4.1318,4.1356,83572.0
2016-11-02 12:35:00,10.7,10.73,10.68,10.73,145411.0,4.1356,4.1472,4.1279,4.1472,145411.0
2016-11-02 12:40:00,10.73,10.75,10.72,10.75,85097.0,4.1472,4.1549,4.1433,4.1549,85097.0
2016-11-02 12:45:00,10.74,10.75,10.73,10.75,153505.0,4.1511,4.1549,4.1472,4.1549,153505.0
2016-11-02 12:50:00,10.74,10.75,10.73,10.75,77734.0,4.1511,4.1549,4.1472,4.1549,77734.0
2016-11-02 12:55:00,10.75,10.76,10.72,10.73,157887.0,4.1549,4.1588,4.1433,4.1472,157887.0
2016-11-02 13:00:00,10.74,10.77,10.72,10.72,147986.0,4.1511,4.1627,4.1433,4.1433,147986.0
2016-11-02 13:05:00,10.72,10.73,10.69,10.7,80316.0,4.1433,4.1472,4.1318,4.1356,80316.0
2016-11-02 13:10:00,10.69,10.7,10.65,10.65,99910.0,4.1318,4.1356,4.1163,4.1163,99910.0
2016-11-02 13:15:00,10.66,10.67,10.64,10.64,84696.0,4.1202,4.124,4.1124,4.1124,84696.0
2016-11-02 13:20:00,10.64,10.66,10.64,10.65,67228.0,4.1124,4.1202,4.1124,4.1163,67228.0
2016-11-02 13:25:00,10.64,10.67,10.63,10.66,162190.0,4.1124,4.124,4.1086,4.1202,162190.0
2016-11-02 13:30:00,10.65,10.66,10.63,10.64,103639.0,4.1163,4.1202,4.1086,4.1124,103639.0
2016-11-02 13:35:00,10.64,10.64,10.59,10.6,247283.0,4.1124,4.1124,4.0931,4.097,247283.0
2016-11-02 13:40:00,10.59,10.61,10.57,10.58,239069.0,4.0931,4.1008,4.0854,4.0892,239069.0
2016-11-02 13:45:00,10.58,10.59,10.54,10.56,376033.0,4.0892,4.0931,4.0738,4.0815,376033.0
2016-11-02 13:50:00,10.55,10.58,10.55,10.57,195286.0,4.0776,4.0892,4.0776,4.0854,195286.0
2016-11-02 13:55:00,10.57,10.62,10.56,10.61,208730.0,4.0854,4.1047,4.0815,4.1008,208730.0
2016-11-02 14:00:00,10.62,10.65,10.56,10.58,285447.0,4.1047,4.1163,4.0815,4.0892,285447.0
2016-11-02 14:05:00,10.58,10.59,10.52,10.53,284336.0,4.0892,4.0931,4.066,4.0699,284336.0
2016-11-02 14:10:00,10.53,10.59,10.53,10.56,493956.0,4.0699,4.0931,4.0699,4.0815,493956.0
2016-11-02 14:15:00,10.56,10.58,10.53,10.56,252390.0,4.0815,4.0892,4.0699,4.0815,252390.0
2016-11-02 14:20:00,10.57,10.59,10.52,10.59,378150.0,4.0854,4.0931,4.066,4.0931,378150.0
2016-11-02 14:25:00,10.59,10.62,10.58,10.6,167350.0,4.0931,4.1047,4.0892,4.097,167350.0
2016-11-02 14:30:00,10.6,10.63,10.59,10.62,256900.0,4.097,4.1086,4.0931,4.1047,256900.0
2016-11-02 14:35:00,10.62,10.65,10.6,10.64,163783.0,4.1047,4.1163,4.097,4.1124,163783.0
2016-11-02 14:40:00,10.64,10.67,10.64,10.67,215360.0,4.1124,4.124,4.1124,4.124,215360.0
2016-11-02 14:45:00,10.67,10.68,10.63,10.66,210714.0,4.124,4.1279,4.1086,4.1202,210714.0
2016-11-02 14:50:00,10.66,10.68,10.63,10.68,225568.0,4.1202,4.1279,4.1086,4.1279,225568.0
2016-11-02 14:55:00,10.68,10.72,10.67,10.69,329703.0,4.1279,4.1433,4.124,4.1318,329703.0
2016-11-02 15:00:00,10.7,10.75,10.69,10.75,212783.0,4.1356,4.1549,4.1318,4.1549,212783.0
2016-11-02 15:05:00,10.75,10.78,10.74,10.77,431961.0,4.1549,4.1665,4.1511,4.1627,431961.0
2016-11-02 15:10:00,10.77,10.77,10.72,10.75,284675.0,4.1627,4.1627,4.1433,4.1549,284675.0
2016-11-02 15:15:00,10.75,10.75,10.71,10.72,205409.0,4.1549,4.1549,4.1395,4.1433,205409.0
2016-11-02 15:20:00,10.72,10.75,10.71,10.75,213889.0,4.1433,4.1549,4.1395,4.1549,213889.0
2016-11-02 15:25:00,10.75,10.77,10.74,10.76,235352.0,4.1549,4.1627,4.1511,4.1588,235352.0
2016-11-02 15:30:00,10.76,10.76,10.74,10.74,195030.0,4.1588,4.1588,4.1511,4.1511,195030.0
2016-11-02 15:35:00,10.75,10.75,10.7,10.71,315728.0,4.1549,4.1549,4.1356,4.1395,315728.0
2016-11-02 15:40:00,10.71,10.72,10.7,10.72,261977.0,4.1395,4.1433,4.1356,4.1433,261977.0
2016-11-02 15:45:00,10.71,10.75,10.7,10.75,459972.0,4.1395,4.1549,4.1356,4.1549,459972.0
2016-11-02 15:50:00,10.75,10.77,10.7,10.71,518387.0,4.1549,4.1627,4.1356,4.1395,518387.0
2016-11-02 15:55:00,10.71,10.73,10.7,10.72,1035911.0,4.1395,4.1472,4.1356,4.1433,1035911.0
2016-11-03 09:30:00,10.99,11.0,10.89,10.91,709094.0,4.2477,4.2516,4.2091,4.2168,709094.0
2016-11-03 09:35:00,10.91,10.98,10.88,10.96,455047.0,4.2168,4.2438,4.2052,4.2361,455047.0
2016-11-03 09:40:00,10.96,11.03,10.95,11.0,429688.0,4.2361,4.2632,4.2322,4.2516,429688.0
2016-11-03 09:45:00,11.0,11.05,10.98,11.0,472588.0,4.2516,4.2709,4.2438,4.2516,472588.0
2016-11-03 09:50:00,11.01,11.01,10.93,10.93,354535.0,4.2554,4.2554,4.2245,4.2245,354535.0
2016-11-03 09:55:00,10.93,10.99,10.93,10.96,265452.0,4.2245,4.2477,4.2245,4.2361,265452.0
2016-11-03 10:00:00,10.95,10.97,10.9,10.91,243445.0,4.2322,4.24,4.2129,4.2168,243445.0
2016-11-03 10:05:00,10.91,10.97,10.9,10.95,214261.0,4.2168,4.24,4.2129,4.2322,214261.0
2016-11-03 10:10:00,10.94,10.97,10.93,10.95,119272.0,4.2284,4.24,4.2245,4.2322,119272.0
2016-11-03 10:15:00,10.94,10.95,10.91,10.93,165696.0,4.2284,4.2322,4.2168,4.2245,165696.0
2016-11-03 10:20:00,10.93,10.98,10.93,10.95,216736.0,4.2245,4.2438,4.2245,4.2322,216736.0
2016-11-03 10:25:00,10.95,10.98,10.95,10.95,159550.0,4.2322,4.2438,4.2322,4.2322,159550.0
2016-11-03 10:30:00,10.96,10.96,10.87,10.89,259663.0,4.2361,4.2361,4.2013,4.2091,259663.0
2016-11-03 10:35:00,10.89,10.93,10.88,10.88,157353.0,4.2091,4.2245,4.2052,4.2052,157353.0
2016-11-03 10:40:00,10.88,10.9,10.85,10.85,247085.0,4.2052,4.2129,4.1936,4.1936,247085.0
2016-11-03 10:45:00,10.85,10.89,10.83,10.87,228647.0,4.1936,4.2091,4.1859,4.2013,228647.0
2016-11-03 10:50:00,10.87,10.9,10.86,10.88,193924.0,4.2013,4.2129,4.1975,4.2052,193924.0
2016-11-03 10:55:00,10.88,10.92,10.85,10.91,266852.0,4.2052,4.2207,4.1936,4.2168,266852.0
2016-11-03 11:00:00,10.9,10.91,10.84,10.86,262012.0,4.2129,4.2168,4.1897,4.1975,262012.0
2016-11-03 11:05:00,10.85,10.87,10.83,10.84,200889.0,4.1936,4.2013,4.1859,4.1897,200889.0
2016-11-03 11:10:00,10.84,10.85,10.81,10.85,285382.0,4.1897,4.1936,4.1781,4.1936,285382.0
2016-11-03 11:15:00,10.85,10.85,10.79,10.83,291501.0,4.1936,4.1936,4.1704,4.1859,291501.0
2016-11-03 11:20:00,10.82,10.83,10.78,10.8,251355.0,4.182,4.1859,4.1665,4.1743,251355.0
2016-11-03 11:25:00,10.8,10.85,10.8,10.84,304077.0,4.1743,4.1936,4.1743,4.1897,304077.0
2016-11-03 11:30:00,10.84,10.89,10.84,10.89,201570.0,4.1897,4.2091,4.1897,4.2091,201570.0
2016-11-03 11:35:00,10.89,10.9,10.87,10.88,108734.0,4.2091,4.2129,4.2013,4.2052,108734.0
2016-11-03 11:40:00,10.88,10.88,10.81,10.82,74431.0,4.2052,4.2052,4.1781,4.182,74431.0
2016-11-03 11:45:00,10.82,10.84,10.8,10.82,116965.0,4.182,4.1897,4.1743,4.182,116965.0
2016-11-03 11:50:00,10.82,10.83,10.79,10.82,179251.0,4.182,4.1859,4.1704,4.182,179251.0
2016-11-03 11:55:00,10.81,10.82,10.78,10.79,116474.0,4.1781,4.182,4.1665,4.1704,116474.0
2016-11-03 12:00:00,10.79,10.79,10.76,10.77,356190.0,4.1704,4.1704,4.1588,4.1627,356190.0
2016-11-03 12:05:00,10.77,10.77,10.72,10.74,309902.0,4.1627,4.1627,4.1433,4.1511,309902.0
2016-11-03 12:10:00,10.74,10.76,10.69,10.69,172225.0,4.1511,4.1588,4.1318,4.1318,172225.0
2016-11-03 12:15:00,10.69,10.71,10.68,10.7,212481.0,4.1318,4.1395,4.1279,4.1356,212481.0
2016-11-03 12:20:00,10.7,10.71,10.68,10.7,208244.0,4.1356,4.1395,4.1279,4.1356,208244.0
2016-11-03 12:25:00,10.69,10.73,10.67,10.68,766383.0,4.1318,4.1472,4.124,4.1279,766383.0
2016-11-03 12:30:00,10.68,10.7,10.67,10.7,186121.0,4.1279,4.1356,4.124,4.1356,186121.0
2016-11-03 12:35:00,10.7,10.71,10.62,10.64,189576.0,4.1356,4.1395,4.1047,4.1124,189576.0
2016-11-03 12:40:00,10.63,10.65,10.59,10.59,357053.0,4.1086,4.1163,4.0931,4.0931,357053.0
2016-11-03 12:45:00,10.59,10.59,10.53,10.57,353096.0,4.0931,4.0931,4.0699,4.0854,353096.0
2016-11-03 12:50:00,10.56,10.63,10.55,10.61,300487.0,4.0815,4.1086,4.0776,4.1008,300487.0
2016-11-03 12:55:00,10.61,10.62,10.59,10.59,308250.0,4.1008,4.1047,4.0931,4.0931,308250.0
2016-11-03 13:00:00,10.6,10.61,10.58,10.6,128483.0,4.097,4.1008,4.0892,4.097,128483.0
2016-11-03 13:05:00,10.6,10.62,10.59,10.61,188772.0,4.097,4.1047,4.0931,4.1008,188772.0
2016-11-03 13:10:00,10.62,10.62,10.58,10.59,130490.0,4.1047,4.1047,4.0892,4.0931,130490.0
2016-11-03 13:15:00,10.59,10.61,10.55,10.57,648164.0,4.0931,4.1008,4.0776,4.0854,648164.0
2016-11-03 13:20:00,10.57,10.62,10.56,10.62,158834.0,4.0854,4.1047,4.0815,4.1047,158834.0
2016-11-03 13:25:00,10.62,10.65,10.61,10.65,141665.0,4.1047,4.1163,4.1008,4.1163,141665.0
2016-11-03 13:30:00,10.65,10.65,10.61,10.63,129868.0,4.1163,4.1163,4.1008,4.1086,129868.0
2016-11-03 13:35:00,10.63,10.64,10.62,10.63,99716.0,4.1086,4.1124,4.1047,4.1086,99716.0
2016-11-03 13:40:00,10.63,10.67,10.63,10.65,200096.0,4.1086,4.124,4.1086,4.1163,200096.0
2016-11-03 13:45:00,10.65,10.7,10.64,10.7,221663.0,4.1163,4.1356,4.1124,4.1356,221663.0
2016-11-03 13:50:00,10.7,10.7,10.68,10.69,95156.0,4.1356,4.1356,4.1279,4.1318,95156.0
2016-11-03 13:55:00,10.69,10.69,10.64,10.67,220612.0,4.1318,4.1318,4.1124,4.124,220612.0
2016-11-03 14:00:00,10.67,10.68,10.64,10.67,92522.0,4.124,4.1279,4.1124,4.124,92522.0
2016-11-03 14:05:00,10.67,10.68,10.65,10.67,179448.0,4.124,4.1279,4.1163,4.124,179448.0
2016-11-03 14:10:00,10.67,10.69,10.66,10.68,79303.0,4.124,4.1318,4.1202,4.1279,79303.0
2016-11-03 14:15:00,10.68,10.68,10.62,10.63,104445.0,4.1279,4.1279,4.1047,4.1086,104445.0
2016-11-03 14:20:00,10.63,10.67,10.62,10.66,243806.0,4.1086,4.124,4.1047,4.1202,243806.0
2016-11-03 14:25:00,10.66,10.69,10.64,10.69,214497.0,4.1202,4.1318,4.1124,4.1318,214497.0
2016-11-03 14:30:00,10.69,10.71,10.68,10.68,152081.0,4.1318,4.1395,4.1279,4.1279,152081.0
2016-11-03 14:35:00,10.68,10.69,10.67,10.68,127723.0,4.1279,4.1318,4.124,4.1279,127723.0
2016-11-03 14:40:00,10.68,10.69,10.67,10.68,86249.0,4.1279,4.1318,4.124,4.1279,86249.0
2016-11-03 14:45:00,10.68,10.69,10.66,10.68,266169.0,4.1279,4.1318,4.1202,4.1279,266169.0
2016-11-03 14:50:00,10.69,10.7,10.68,10.7,70719.0,4.1318,4.1356,4.1279,4.1356,70719.0
2016-11-03 14:55:00,10.7,10.7,10.69,10.7,95544.0,4.1356,4.1356,4.1318,4.1356,95544.0
2016-11-03 15:00:00,10.7,10.71,10.63,10.65,468205.0,4.1356,4.1395,4.1086,4.1163,468205.0
2016-11-03 15:05:00,10.65,10.68,10.64,10.68,147902.0,4.1163,4.1279,4.1124,4.1279,147902.0
2016-11-03 15:10:00,10.68,10.68,10.67,10.68,45807.0,4.1279,4.1279,4.124,4.1279,45807.0
2016-11-03 15:15:00,10.67,10.68,10.64,10.66,352858.0,4.124,4.1279,4.1124,4.1202,352858.0
2016-11-03 15:20:00,10.65,10.66,10.64,10.64,97394.0,4.1163,4.1202,4.1124,4.1124,97394.0
2016-11-03 15:25:00,10.65,10.67,10.64,10.66,192466.0,4.1163,4.124,4.1124,4.1202,192466.0
2016-11-03 15:30:00,10.66,10.66,10.61,10.62,265754.0,4.1202,4.1202,4.1008,4.1047,265754.0
2016-11-03 15:35:00,10.62,10.62,10.61,10.62,113544.0,4.1047,4.1047,4.1008,4.1047,113544.0
2016-11-03 15:40:00,10.62,10.62,10.58,10.59,305809.0,4.1047,4.1047,4.0892,4.0931,305809.0
2016-11-03 15:45:00,10.59,10.6,10.59,10.6,114473.0,4.0931,4.097,4.0931,4.097,114473.0
2016-11-03 15:50:00,10.6,10.64,10.59,10.64,259546.0,4.097,4.1124,4.0931,4.1124,259546.0
2016-11-03 15:55:00,10.64,10.64,10.61,10.62,559941.0,4.1124,4.1124,4.1008,4.1047,559941.0
2016-11-04 09:30:00,10.62,10.64,10.55,10.59,537963.0,4.1047,4.1124,4.0776,4.0931,537963.0
2016-11-04 09:35:00,10.59,10.62,10.55,10.61,891121.0,4.0931,4.1047,4.0776,4.1008,891121.0
2016-11-04 09:40:00,10.62,10.62,10.54,10.54,410367.0,4.1047,4.1047,4.0738,4.0738,410367.0
2016-11-04 09:45:00,10.55,10.59,10.54,10.58,257509.0,4.0776,4.0931,4.0738,4.0892,257509.0
2016-11-04 09:50:00,10.56,10.59,10.53,10.56,246159.0,4.0815,4.0931,4.0699,4.0815,246159.0
2016-11-04 09:55:00,10.56,10.56,10.47,10.5,392679.0,4.0815,4.0815,4.0467,4.0583,392679.0
2016-11-04 10:00:00,10.5,10.54,10.49,10.52,287808.0,4.0583,4.0738,4.0545,4.066,287808.0
2016-11-04 10:05:00,10.52,10.54,10.48,10.5,255854.0,4.066,4.0738,4.0506,4.0583,255854.0
2016-11-04 10:10:00,10.5,10.51,10.44,10.45,478540.0,4.0583,4.0622,4.0351,4.039,478540.0
2016-11-04 10:15:00,10.45,10.47,10.41,10.43,405649.0,4.039,4.0467,4.0235,4.0313,405649.0
2016-11-04 10:20:00,10.44,10.47,10.42,10.46,269188.0,4.0351,4.0467,4.0274,4.0429,269188.0
2016-11-04 10:25:00,10.46,10.51,10.45,10.48,331593.0,4.0429,4.0622,4.039,4.0506,331593.0
2016-11-04 10:30:00,10.48,10.61,10.47,10.57,1278918.0,4.0506,4.1008,4.0467,4.0854,1278918.0
2016-11-04 10:35:00,10.56,10.64,10.49,10.63,1000649.0,4.0815,4.1124,4.0545,4.1086,1000649.0
2016-11-04 10:40:00,10.63,10.68,10.59,10.63,366060.0,4.1086,4.1279,4.0931,4.1086,366060.0
2016-11-04 10:45:00,10.64,10.66,10.61,10.65,365334.0,4.1124,4.1202,4.1008,4.1163,365334.0
2016-11-04 10:50:00,10.65,10.66,10.63,10.63,166425.0,4.1163,4.1202,4.1086,4.1086,166425.0
2016-11-04 10:55:00,10.63,10.64,10.59,10.6,145199.0,4.1086,4.1124,4.0931,4.097,145199.0
2016-11-04 11:00:00,10.6,10.71,10.59,10.7,299093.0,4.097,4.1395,4.0931,4.1356,299093.0
2016-11-04 11:05:00,10.7,10.7,10.65,10.68,185577.0,4.1356,4.1356,4.1163,4.1279,185577.0
2016-11-04 11:10:00,10.68,10.74,10.66,10.72,143620.0,4.1279,4.1511,4.1202,4.1433,143620.0
2016-11-04 11:15:00,10.72,10.73,10.67,10.68,143596.0,4.1433,4.1472,4.124,4.1279,143596.0
2016-11-04 11:20:00,10.69,10.72,10.66,10.71,260007.0,4.1318,4.1433,4.1202,4.1395,260007.0
2016-11-04 11:25:00,10.7,10.71,10.65,10.67,215320.0,4.1356,4.1395,4.1163,4.124,215320.0
2016-11-04 11:30:00,10.67,10.68,10.61,10.66,277738.0,4.124,4.1279,4.1008,4.1202,277738.0
2016-11-04 11:35:00,10.66,10.66,10.62,10.65,127642.0,4.1202,4.1202,4.1047,4.1163,127642.0
2016-11-04 11:40:00,10.65,10.69,10.64,10.68,188237.0,4.1163,4.1318,4.1124,4.1279,188237.0
2016-11-04 11:45:00,10.69,10.7,10.66,10.67,172471.0,4.1318,4.1356,4.1202,4.124,172471.0
2016-11-04 11:50:00,10.67,10.68,10.64,10.67,306474.0,4.124,4.1279,4.1124,4.124,306474.0
2016-11-04 11:55:00,10.66,10.67,10.6,10.62,413480.0,4.1202,4.124,4.097,4.1047,413480.0
2016-11-04 12:00:00,10.61,10.67,10.61,10.66,274509.0,4.1008,4.124,4.1008,4.1202,274509.0
2016-11-04 12:05:00,10.66,10.69,10.62,10.68,306613.0,4.1202,4.1318,4.1047,4.1279,306613.0
2016-11-04 12:10:00,10.68,10.71,10.67,10.71,244186.0,4.1279,4.1395,4.124,4.1395,244186.0
2016-11-04 12:15:00,10.71,10.74,10.69,10.7,263573.0,4.1395,4.1511,4.1318,4.1356,263573.0
2016-11-04 12:20:00,10.7,10.74,10.7,10.73,410062.0,4.1356,4.1511,4.1356,4.1472,410062.0
2016-11-04 12:25:00,10.73,10.76,10.72,10.74,331767.0,4.1472,4.1588,4.1433,4.1511,331767.0
2016-11-04 12:30:00,10.74,10.76,10.73,10.73,280791.0,4.1511,4.1588,4.1472,4.1472,280791.0
2016-11-04 12:35:00,10.74,10.75,10.71,10.72,180903.0,4.1511,4.1549,4.1395,4.1433,180903.0
2016-11-04 12:40:00,10.71,10.73,10.7,10.71,169743.0,4.1395,4.1472,4.1356,4.1395,169743.0
2016-11-04 12:45:00,10.71,10.74,10.69,10.73,61125.0,4.1395,4.1511,4.1318,4.1472,61125.0
2016-11-04 12:50:00,10.72,10.73,10.7,10.71,66364.0,4.1433,4.1472,4.1356,4.1395,66364.0
2016-11-04 12:55:00,10.71,10.73,10.71,10.72,45566.0,4.1395,4.1472,4.1395,4.1433,45566.0
2016-11-04 13:00:00,10.72,10.75,10.7,10.74,228624.0,4.1433,4.1549,4.1356,4.1511,228624.0
2016-11-04 13:05:00,10.74,10.76,10.73,10.73,84217.0,4.1511,4.1588,4.1472,4.1472,84217.0
2016-11-04 13:10:00,10.74,10.77,10.73,10.76,331403.0,4.1511,4.1627,4.1472,4.1588,331403.0
2016-11-04 13:15:00,10.76,10.77,10.75,10.77,111529.0,4.1588,4.1627,4.1549,4.1627,111529.0
2016-11-04 13:20:00,10.77,10.77,10.73,10.73,222255.0,4.1627,4.1627,4.1472,4.1472,222255.0
2016-11-04 13:25:00,10.74,10.75,10.72,10.73,225526.0,4.1511,4.1549,4.1433,4.1472,225526.0
2016-11-04 13:30:00,10.73,10.74,10.71,10.74,220397.0,4.1472,4.1511,4.1395,4.1511,220397.0
2016-11-04 13:35:00,10.73,10.76,10.73,10.74,234012.0,4.1472,4.1588,4.1472,4.1511,234012.0
2016-11-04 13:40:00,10.74,10.78,10.73,10.76,263703.0,4.1511,4.1665,4.1472,4.1588,263703.0
2016-11-04 13:45:00,10.76,10.78,10.74,10.75,224762.0,4.1588,4.1665,4.1511,4.1549,224762.0
2016-11-04 13:50:00,10.74,10.76,10.74,10.76,117563.0,4.1511,4.1588,4.1511,4.1588,117563.0
2016-11-04 13:55:00,10.76,10.77,10.74,10.75,146077.0,4.1588,4.1627,4.1511,4.1549,146077.0
2016-11-04 14:00:00,10.75,10.75,10.7,10.72,148966.0,4.1549,4.1549,4.1356,4.1433,148966.0
2016-11-04 14:05:00,10.72,10.73,10.72,10.73,251230.0,4.1433,4.1472,4.1433,4.1472,251230.0
2016-11-04 14:10:00,10.72,10.75,10.72,10.75,93159.0,4.1433,4.1549,4.1433,4.1549,93159.0
2016-11-04 14:15:00,10.75,10.75,10.74,10.75,140074.0,4.1549,4.1549,4.1511,4.1549,140074.0
2016-11-04 14:20:00,10.75,10.75,10.72,10.72,147138.0,4.1549,4.1549,4.1433,4.1433,147138.0
2016-11-04 14:25:00,10.72,10.73,10.69,10.71,360991.0,4.1433,4.1472,4.1318,4.1395,360991.0
2016-11-04 14:30:00,10.71,10.71,10.68,10.71,195281.0,4.1395,4.1395,4.1279,4.1395,195281.0
2016-11-04 14:35:00,10.7,10.71,10.67,10.67,127983.0,4.1356,4.1395,4.124,4.124,127983.0
2016-11-04 14:40:00,10.68,10.68,10.66,10.68,80950.0,4.1279,4.1279,4.1202,4.1279,80950.0
2016-11-04 14:45:00,10.67,10.68,10.63,10.65,270594.0,4.124,4.1279,4.1086,4.1163,270594.0
2016-11-04 14:50:00,10.65,10.67,10.64,10.65,64216.0,4.1163,4.124,4.1124,4.1163,64216.0
2016-11-04 14:55:00,10.65,10.66,10.64,10.65,204059.0,4.1163,4.1202,4.1124,4.1163,204059.0
2016-11-04 15:00:00,10.65,10.65,10.61,10.62,169157.0,4.1163,4.1163,4.1008,4.1047,169157.0
2016-11-04 15:05:00,10.62,10.64,10.59,10.59,253850.0,4.1047,4.1124,4.0931,4.0931,253850.0
2016-11-04 15:10:00,10.59,10.63,10.59,10.59,192275.0,4.0931,4.1086,4.0931,4.0931,192275.0
2016-11-04 15:15:00,10.59,10.62,10.58,10.58,224018.0,4.0931,4.1047,4.0892,4.0892,224018.0
2016-11-04 15:20:00,10.58,10.59,10.56,10.57,353910.0,4.0892,4.0931,4.0815,4.0854,353910.0
2016-11-04 15:25:00,10.58,10.6,10.56,10.59,324006.0,4.0892,4.097,4.0815,4.0931,324006.0
2016-11-04 15:30:00,10.59,10.6,10.57,10.59,194563.0,4.0931,4.097,4.0854,4.0931,194563.0
2016-11-04 15:35:00,10.59,10.6,10.56,10.59,342344.0,4.0931,4.097,4.0815,4.0931,342344.0
2016-11-04 15:40:00,10.59,10.61,10.58,10.61,345914.0,4.0931,4.1008,4.0892,4.1008,345914.0
2016-11-04 15:45:00,10.61,10.62,10.57,10.59,324365.0,4.1008,4.1047,4.0854,4.0931,324365.0
2016-11-04 15:50:00,10.59,10.64,10.58,10.62,1141777.0,4.0931,4.1124,4.0892,4.1047,1141777.0
2016-11-04 15:55:00,10.62,10.65,10.61,10.62,1948067.0,4.1047,4.1163,4.1008,4.1047,1948067.0
2016-11-07 09:30:00,11.11,11.23,11.11,11.23,1244229.0,4.2941,4.3405,4.2941,4.3405,1244229.0
2016-11-07 09:35:00,11.23,11.26,11.2,11.24,731623.0,4.3405,4.3521,4.3289,4.3443,731623.0
2016-11-07 09:40:00,11.25,11.27,11.21,11.27,476547.0,4.3482,4.3559,4.3327,4.3559,476547.0
2016-11-07 09:45:00,11.27,11.29,11.25,11.26,814632.0,4.3559,4.3637,4.3482,4.3521,814632.0
2016-11-07 09:50:00,11.26,11.28,11.23,11.26,904632.0,4.3521,4.3598,4.3405,4.3521,904632.0
2016-11-07 09:55:00,11.27,11.27,11.21,11.21,936958.0,4.3559,4.3559,4.3327,4.3327,936958.0
2016-11-07 10:00:00,11.21,11.24,11.19,11.2,468026.0,4.3327,4.3443,4.325,4.3289,468026.0
2016-11-07 10:05:00,11.2,11.22,11.19,11.21,551141.0,4.3289,4.3366,4.325,4.3327,551141.0
2016-11-07 10:10:00,11.21,11.21,11.18,11.19,186016.0,4.3327,4.3327,4.3211,4.325,186016.0
2016-11-07 10:15:00,11.2,11.24,11.18,11.23,304691.0,4.3289,4.3443,4.3211,4.3405,304691.0
2016-11-07 10:20:00,11.24,11.26,11.23,11.24,219974.0,4.3443,4.3521,4.3405,4.3443,219974.0
2016-11-07 10:25:00,11.25,11.26,11.23,11.25,114017.0,4.3482,4.3521,4.3405,4.3482,114017.0
2016-11-07 10:30:00,11.25,11.26,11.22,11.26,198468.0,4.3482,4.3521,4.3366,4.3521,198468.0
2016-11-07 10:35:00,11.26,11.27,11.23,11.25,361325.0,4.3521,4.3559,4.3405,4.3482,361325.0
2016-11-07 10:40:00,11.25,11.25,11.18,11.21,262179.0,4.3482,4.3482,4.3211,4.3327,262179.0
2016-11-07 10:45:00,11.21,11.21,11.17,11.18,313336.0,4.3327,4.3327,4.3173,4.3211,313336.0
2016-11-07 10:50:00,11.19,11.23,11.17,11.23,253756.0,4.325,4.3405,4.3173,4.3405,253756.0
2016-11-07 10:55:00,11.23,11.27,11.21,11.27,263263.0,4.3405,4.3559,4.3327,4.3559,263263.0
2016-11-07 11:00:00,11.27,11.27,11.2,11.21,159398.0,4.3559,4.3559,4.3289,4.3327,159398.0
2016-11-07 11:05:00,11.21,11.22,11.2,11.21,217101.0,4.3327,4.3366,4.3289,4.3327,217101.0
2016-11-07 11:10:00,11.22,11.25,11.21,11.22,272236.0,4.3366,4.3482,4.3327,4.3366,272236.0
2016-11-07 11:15:00,11.22,11.26,11.21,11.25,93140.0,4.3366,4.3521,4.3327,4.3482,93140.0
2016-11-07 11:20:00,11.25,11.26,11.24,11.24,241983.0,4.3482,4.3521,4.3443,4.3443,241983.0
2016-11-07 11:25:00,11.25,11.27,11.24,11.26,141020.0,4.3482,4.3559,4.3443,4.3521,141020.0
2016-11-07 11:30:00,11.25,11.28,11.25,11.27,161448.0,4.3482,4.3598,4.3482,4.3559,161448.0
2016-11-07 11:35:00,11.28,11.3,11.26,11.29,352671.0,4.3598,4.3675,4.3521,4.3637,352671.0
2016-11-07 11:40:00,11.29,11.31,11.27,11.27,479962.0,4.3637,4.3714,4.3559,4.3559,479962.0
2016-11-07 11:45:00,11.28,11.29,11.25,11.26,293112.0,4.3598,4.3637,4.3482,4.3521,293112.0
2016-11-07 11:50:00,11.26,11.3,11.25,11.28,279204.0,4.3521,4.3675,4.3482,4.3598,279204.0
2016-11-07 11:55:00,11.28,11.3,11.27,11.3,420610.0,4.3598,4.3675,4.3559,4.3675,420610.0
2016-11-07 12:00:00,11.3,11.34,11.29,11.29,258004.0,4.3675,4.383,4.3637,4.3637,258004.0
2016-11-07 12:05:00,11.29,11.33,11.29,11.33,275441.0,4.3637,4.3791,4.3637,4.3791,275441.0
2016-11-07 12:10:00,11.33,11.34,11.32,11.33,196870.0,4.3791,4.383,4.3753,4.3791,196870.0
2016-11-07 12:15:00,11.34,11.34,11.3,11.3,310886.0,4.383,4.383,4.3675,4.3675,310886.0
2016-11-07 12:20:00,11.31,11.33,11.3,11.31,202212.0,4.3714,4.3791,4.3675,4.3714,202212.0
2016-11-07 12:25:00,11.31,11.32,11.28,11.3,266979.0,4.3714,4.3753,4.3598,4.3675,266979.0
2016-11-07 12:30:00,11.29,11.3,11.26,11.27,111603.0,4.3637,4.3675,4.3521,4.3559,111603.0
2016-11-07 12:35:00,11.27,11.27,11.25,11.26,92725.0,4.3559,4.3559,4.3482,4.3521,92725.0
2016-11-07 12:40:00,11.25,11.26,11.23,11.25,178634.0,4.3482,4.3521,4.3405,4.3482,178634.0
2016-11-07 12:45:00,11.25,11.25,11.21,11.21,105203.0,4.3482,4.3482,4.3327,4.3327,105203.0
2016-11-07 12:50:00,11.21,11.25,11.21,11.24,237665.0,4.3327,4.3482,4.3327,4.3443,237665.0
2016-11-07 12:55:00,11.24,11.27,11.23,11.27,90867.0,4.3443,4.3559,4.3405,4.3559,90867.0
2016-11-07 13:00:00,11.27,11.27,11.23,11.25,193371.0,4.3559,4.3559,4.3405,4.3482,193371.0
2016-11-07 13:05:00,11.25,11.3,11.24,11.29,165158.0,4.3482,4.3675,4.3443,4.3637,165158.0
2016-11-07 13:10:00,11.29,11.3,11.29,11.29,347418.0,4.3637,4.3675,4.3637,4.3637,347418.0
2016-11-07 13:15:00,11.3,11.31,11.29,11.3,162338.0,4.3675,4.3714,4.3637,4.3675,162338.0
2016-11-07 13:20:00,11.3,11.31,11.29,11.31,353637.0,4.3675,4.3714,4.3637,4.3714,353637.0
2016-11-07 13:25:00,11.31,11.32,11.3,11.3,95264.0,4.3714,4.3753,4.3675,4.3675,95264.0
2016-11-07 13:30:00,11.3,11.31,11.26,11.27,187489.0,4.3675,4.3714,4.3521,4.3559,187489.0
2016-11-07 13:35:00,11.26,11.29,11.26,11.28,96740.0,4.3521,4.3637,4.3521,4.3598,96740.0
2016-11-07 13:40:00,11.28,11.3,11.27,11.29,167241.0,4.3598,4.3675,4.3559,4.3637,167241.0
2016-11-07 13:45:00,11.29,11.31,11.28,11.28,124867.0,4.3637,4.3714,4.3598,4.3598,124867.0
2016-11-07 13:50:00,11.28,11.32,11.28,11.31,186824.0,4.3598,4.3753,4.3598,4.3714,186824.0
2016-11-07 13:55:00,11.3,11.32,11.28,11.29,270073.0,4.3675,4.3753,4.3598,4.3637,270073.0
2016-11-07 14:00:00,11.29,11.3,11.27,11.29,94024.0,4.3637,4.3675,4.3559,4.3637,94024.0
2016-11-07 14:05:00,11.29,11.29,11.27,11.29,73559.0,4.3637,4.3637,4.3559,4.3637,73559.0
2016-11-07 14:10:00,11.29,11.32,11.27,11.28,116744.0,4.3637,4.3753,4.3559,4.3598,116744.0
2016-11-07 14:15:00,11.28,11.3,11.28,11.3,81538.0,4.3598,4.3675,4.3598,4.3675,81538.0
2016-11-07 14:20:00,11.3,11.31,11.27,11.27,210978.0,4.3675,4.3714,4.3559,4.3559,210978.0
2016-11-07 14:25:00,11.28,11.32,11.27,11.32,331428.0,4.3598,4.3753,4.3559,4.3753,331428.0
2016-11-07 14:30:00,11.32,11.38,11.31,11.36,672372.0,4.3753,4.3984,4.3714,4.3907,672372.0
2016-11-07 14:35:00,11.36,11.39,11.36,11.38,159870.0,4.3907,4.4023,4.3907,4.3984,159870.0
2016-11-07 14:40:00,11.38,11.42,11.38,11.42,576123.0,4.3984,4.4139,4.3984,4.4139,576123.0
2016-11-07 14:45:00,11.42,11.43,11.4,11.41,528043.0,4.4139,4.4178,4.4062,4.41,528043.0
2016-11-07 14:50:00,11.4,11.43,11.4,11.42,755548.0,4.4062,4.4178,4.4062,4.4139,755548.0
2016-11-07 14:55:00,11.42,11.42,11.38,11.39,432373.0,4.4139,4.4139,4.3984,4.4023,432373.0
2016-11-07 15:00:00,11.39,11.4,11.34,11.39,567262.0,4.4023,4.4062,4.383,4.4023,567262.0
2016-11-07 15:05:00,11.38,11.42,11.38,11.38,497144.0,4.3984,4.4139,4.3984,4.3984,497144.0
2016-11-07 15:10:00,11.38,11.39,11.34,11.36,317268.0,4.3984,4.4023,4.383,4.3907,317268.0
2016-11-07 15:15:00,11.36,11.38,11.35,11.35,135429.0,4.3907,4.3984,4.3868,4.3868,135429.0
2016-11-07 15:20:00,11.36,11.36,11.33,11.34,168459.0,4.3907,4.3907,4.3791,4.383,168459.0
2016-11-07 15:25:00,11.35,11.36,11.34,11.36,102488.0,4.3868,4.3907,4.383,4.3907,102488.0
2016-11-07 15:30:00,11.35,11.37,11.33,11.34,273553.0,4.3868,4.3946,4.3791,4.383,273553.0
2016-11-07 15:35:00,11.34,11.34,11.31,11.34,174545.0,4.383,4.383,4.3714,4.383,174545.0
2016-11-07 15:40:00,11.34,11.36,11.32,11.34,376918.0,4.383,4.3907,4.3753,4.383,376918.0
2016-11-07 15:45:00,11.34,11.4,11.34,11.4,331634.0,4.383,4.4062,4.383,4.4062,331634.0
2016-11-07 15:50:00,11.4,11.41,11.39,11.4,514064.0,4.4062,4.41,4.4023,4.4062,514064.0
2016-11-07 15:55:00,11.4,11.4,11.38,11.4,624122.0,4.4062,4.4062,4.3984,4.4062,624122.0
2016-11-08 09:30:00,11.15,11.22,11.13,11.21,735608.0,4.3095,4.3366,4.3018,4.3327,735608.0
2016-11-08 09:35:00,11.22,11.23,11.15,11.2,350338.0,4.3366,4.3405,4.3095,4.3289,350338.0
2016-11-08 09:40:00,11.2,11.24,11.16,11.19,568762.0,4.3289,4.3443,4.3134,4.325,568762.0
2016-11-08 09:45:00,11.18,11.19,11.13,11.14,289457.0,4.3211,4.325,4.3018,4.3057,289457.0
2016-11-08 09:50:00,11.14,11.17,11.12,11.16,434695.0,4.3057,4.3173,4.298,4.3134,434695.0
2016-11-08 09:55:00,11.16,11.22,11.15,11.18,469855.0,4.3134,4.3366,4.3095,4.3211,469855.0
2016-11-08 10:00:00,11.19,11.21,11.17,11.21,416694.0,4.325,4.3327,4.3173,4.3327,416694.0
2016-11-08 10:05:00,11.21,11.21,11.18,11.19,144903.0,4.3327,4.3327,4.3211,4.325,144903.0
2016-11-08 10:10:00,11.19,11.21,11.18,11.19,117309.0,4.325,4.3327,4.3211,4.325,117309.0
2016-11-08 10:15:00,11.19,11.24,11.18,11.22,129493.0,4.325,4.3443,4.3211,4.3366,129493.0
2016-11-08 10:20:00,11.22,11.29,11.21,11.28,480656.0,4.3366,4.3637,4.3327,4.3598,480656.0
2016-11-08 10:25:00,11.28,11.32,11.27,11.3,328283.0,4.3598,4.3753,4.3559,4.3675,328283.0
2016-11-08 10:30:00,11.3,11.35,11.29,11.34,322263.0,4.3675,4.3868,4.3637,4.383,322263.0
2016-11-08 10:35:00,11.34,11.35,11.29,11.34,319470.0,4.383,4.3868,4.3637,4.383,319470.0
2016-11-08 10:40:00,11.34,11.36,11.32,11.36,161600.0,4.383,4.3907,4.3753,4.3907,161600.0
2016-11-08 10:45:00,11.36,11.48,11.36,11.45,763769.0,4.3907,4.4371,4.3907,4.4255,763769.0
2016-11-08 10:50:00,11.46,11.5,11.43,11.44,418123.0,4.4294,4.4448,4.4178,4.4216,418123.0
2016-11-08 10:55:00,11.44,11.47,11.41,11.46,220792.0,4.4216,4.4332,4.41,4.4294,220792.0
2016-11-08 11:00:00,11.47,11.53,11.46,11.51,362849.0,4.4332,4.4564,4.4294,4.4487,362849.0
2016-11-08 11:05:00,11.51,11.57,11.51,11.56,463881.0,4.4487,4.4719,4.4487,4.468,463881.0
2016-11-08 11:10:00,11.56,11.58,11.5,11.57,368086.0,4.468,4.4757,4.4448,4.4719,368086.0
2016-11-08 11:15:00,11.57,11.58,11.53,11.56,375910.0,4.4719,4.4757,4.4564,4.468,375910.0
2016-11-08 11:20:00,11.56,11.62,11.54,11.55,220511.0,4.468,4.4912,4.4603,4.4642,220511.0
2016-11-08 11:25:00,11.55,11.56,11.52,11.53,334755.0,4.4642,4.468,4.4526,4.4564,334755.0
2016-11-08 11:30:00,11.52,11.59,11.51,11.56,372505.0,4.4526,4.4796,4.4487,4.468,372505.0
2016-11-08 11:35:00,11.57,11.57,11.48,11.48,352753.0,4.4719,4.4719,4.4371,4.4371,352753.0
2016-11-08 11:40:00,11.48,11.51,11.46,11.49,262397.0,4.4371,4.4487,4.4294,4.441,262397.0
2016-11-08 11:45:00,11.49,11.51,11.46,11.5,357234.0,4.441,4.4487,4.4294,4.4448,357234.0
2016-11-08 11:50:00,11.49,11.5,11.46,11.48,287086.0,4.441,4.4448,4.4294,4.4371,287086.0
2016-11-08 11:55:00,11.48,11.52,11.45,11.51,457475.0,4.4371,4.4526,4.4255,4.4487,457475.0
2016-11-08 12:00:00,11.52,11.53,11.47,11.49,325085.0,4.4526,4.4564,4.4332,4.441,325085.0
2016-11-08 12:05:00,11.5,11.53,11.49,11.51,124300.0,4.4448,4.4564,4.441,4.4487,124300.0
2016-11-08 12:10:00,11.51,11.56,11.51,11.55,322744.0,4.4487,4.468,4.4487,4.4642,322744.0
2016-11-08 12:15:00,11.55,11.55,11.49,11.52,186248.0,4.4642,4.4642,4.441,4.4526,186248.0
2016-11-08 12:20:00,11.52,11.53,11.49,11.52,44251.0,4.4526,4.4564,4.441,4.4526,44251.0
2016-11-08 12:25:00,11.52,11.54,11.5,11.51,102079.0,4.4526,4.4603,4.4448,4.4487,102079.0
2016-11-08 12:30:00,11.51,11.51,11.47,11.49,74985.0,4.4487,4.4487,4.4332,4.441,74985.0
2016-11-08 12:35:00,11.48,11.5,11.48,11.49,217242.0,4.4371,4.4448,4.4371,4.441,217242.0
2016-11-08 12:40:00,11.49,11.51,11.47,11.5,222039.0,4.441,4.4487,4.4332,4.4448,222039.0
2016-11-08 12:45:00,11.5,11.52,11.49,11.5,240295.0,4.4448,4.4526,4.441,4.4448,240295.0
2016-11-08 12:50:00,11.51,11.52,11.47,11.52,249785.0,4.4487,4.4526,4.4332,4.4526,249785.0
2016-11-08 12:55:00,11.51,11.55,11.49,11.54,396862.0,4.4487,4.4642,4.441,4.4603,396862.0
2016-11-08 13:00:00,11.53,11.56,11.53,11.55,204017.0,4.4564,4.468,4.4564,4.4642,204017.0
2016-11-08 13:05:00,11.55,11.56,11.45,11.45,433264.0,4.4642,4.468,4.4255,4.4255,433264.0
2016-11-08 13:10:00,11.45,11.51,11.45,11.49,528229.0,4.4255,4.4487,4.4255,4.441,528229.0
2016-11-08 13:15:00,11.49,11.5,11.4,11.41,603561.0,4.441,4.4448,4.4062,4.41,603561.0
2016-11-08 13:20:00,11.41,11.46,11.4,11.43,285472.0,4.41,4.4294,4.4062,4.4178,285472.0
2016-11-08 13:25:00,11.42,11.49,11.42,11.49,308145.0,4.4139,4.441,4.4139,4.441,308145.0
2016-11-08 13:30:00,11.48,11.53,11.47,11.52,371462.0,4.4371,4.4564,4.4332,4.4526,371462.0
2016-11-08 13:35:00,11.51,11.52,11.47,11.49,345228.0,4.4487,4.4526,4.4332,4.441,345228.0
2016-11-08 13:40:00,11.49,11.5,11.43,11.44,360315.0,4.441,4.4448,4.4178,4.4216,360315.0
2016-11-08 13:45:00,11.44,11.46,11.43,11.45,136078.0,4.4216,4.4294,4.4178,4.4255,136078.0
2016-11-08 13:50:00,11.45,11.52,11.43,11.52,362300.0,4.4255,4.4526,4.4178,4.4526,362300.0
2016-11-08 13:55:00,11.52,11.53,11.49,11.5,169652.0,4.4526,4.4564,4.441,4.4448,169652.0
2016-11-08 14:00:00,11.49,11.49,11.44,11.46,204972.0,4.441,4.441,4.4216,4.4294,204972.0
2016-11-08 14:05:00,11.46,11.47,11.42,11.43,132235.0,4.4294,4.4332,4.4139,4.4178,132235.0
2016-11-08 14:10:00,11.43,11.44,11.39,11.4,152598.0,4.4178,4.4216,4.4023,4.4062,152598.0
2016-11-08 14:15:00,11.39,11.4,11.36,11.38,217488.0,4.4023,4.4062,4.3907,4.3984,217488.0
2016-11-08 14:20:00,11.38,11.4,11.34,11.35,248931.0,4.3984,4.4062,4.383,4.3868,248931.0
2016-11-08 14:25:00,11.36,11.38,11.34,11.36,182492.0,4.3907,4.3984,4.383,4.3907,182492.0
2016-11-08 14:30:00,11.36,11.36,11.31,11.33,279247.0,4.3907,4.3907,4.3714,4.3791,279247.0
2016-11-08 14:35:00,11.33,11.34,11.29,11.33,247655.0,4.3791,4.383,4.3637,4.3791,247655.0
2016-11-08 14:40:00,11.33,11.35,11.3,11.31,266223.0,4.3791,4.3868,4.3675,4.3714,266223.0
2016-11-08 14:45:00,11.31,11.33,11.28,11.33,249013.0,4.3714,4.3791,4.3598,4.3791,249013.0
2016-11-08 14:50:00,11.33,11.36,11.32,11.35,285798.0,4.3791,4.3907,4.3753,4.3868,285798.0
2016-11-08 14:55:00,11.35,11.39,11.34,11.39,478279.0,4.3868,4.4023,4.383,4.4023,478279.0
2016-11-08 15:00:00,11.39,11.4,11.36,11.37,339393.0,4.4023,4.4062,4.3907,4.3946,339393.0
2016-11-08 15:05:00,11.37,11.41,11.36,11.41,185274.0,4.3946,4.41,4.3907,4.41,185274.0
2016-11-08 15:10:00,11.41,11.44,11.4,11.42,379088.0,4.41,4.4216,4.4062,4.4139,379088.0
2016-11-08 15:15:00,11.42,11.42,11.4,11.42,45079.0,4.4139,4.4139,4.4062,4.4139,45079.0
2016-11-08 15:20:00,11.42,11.45,11.41,11.45,157509.0,4.4139,4.4255,4.41,4.4255,157509.0
2016-11-08 15:25:00,11.44,11.47,11.44,11.45,214528.0,4.4216,4.4332,4.4216,4.4255,214528.0
2016-11-08 15:30:00,11.45,11.48,11.44,11.46,281659.0,4.4255,4.4371,4.4216,4.4294,281659.0
2016-11-08 15:35:00,11.46,11.47,11.43,11.45,275467.0,4.4294,4.4332,4.4178,4.4255,275467.0
2016-11-08 15:40:00,11.46,11.47,11.44,11.46,195249.0,4.4294,4.4332,4.4216,4.4294,195249.0
2016-11-08 15:45:00,11.46,11.49,11.46,11.48,544905.0,4.4294,4.441,4.4294,4.4371,544905.0
2016-11-08 15:50:00,11.48,11.49,11.42,11.44,417264.0,4.4371,4.441,4.4139,4.4216,417264.0
2016-11-08 15:55:00,11.44,11.44,11.42,11.43,658384.0,4.4216,4.4216,4.4139,4.4178,658384.0
2016-11-09 09:30:00,10.9,11.09,10.9,11.0,1586752.0,4.2129,4.2864,4.2129,4.2516,1586752.0
2016-11-09 09:35:00,11.0,11.13,11.0,11.05,1136099.0,4.2516,4.3018,4.2516,4.2709,1136099.0
2016-11-09 09:40:00,11.06,11.09,10.98,11.09,1481990.0,4.2748,4.2864,4.2438,4.2864,1481990.0
2016-11-09 09:45:00,11.09,11.15,11.05,11.14,578472.0,4.2864,4.3095,4.2709,4.3057,578472.0
2016-11-09 09:50:00,11.14,11.24,11.12,11.24,1043097.0,4.3057,4.3443,4.298,4.3443,1043097.0
2016-11-09 09:55:00,11.23,11.24,11.2,11.22,720184.0,4.3405,4.3443,4.3289,4.3366,720184.0
2016-11-09 10:00:00,11.22,11.23,11.07,11.09,519190.0,4.3366,4.3405,4.2786,4.2864,519190.0
2016-11-09 10:05:00,11.09,11.15,11.08,11.08,316953.0,4.2864,4.3095,4.2825,4.2825,316953.0
2016-11-09 10:10:00,11.08,11.11,11.03,11.05,372370.0,4.2825,4.2941,4.2632,4.2709,372370.0
2016-11-09 10:15:00,11.05,11.05,10.94,10.95,394922.0,4.2709,4.2709,4.2284,4.2322,394922.0
2016-11-09 10:20:00,10.95,11.0,10.94,10.98,241847.0,4.2322,4.2516,4.2284,4.2438,241847.0
2016-11-09 10:25:00,10.97,11.06,10.97,11.03,537466.0,4.24,4.2748,4.24,4.2632,537466.0
2016-11-09 10:30:00,11.02,11.06,10.97,11.02,718170.0,4.2593,4.2748,4.24,4.2593,718170.0
2016-11-09 10:35:00,11.01,11.01,10.94,10.95,295246.0,4.2554,4.2554,4.2284,4.2322,295246.0
2016-11-09 10:40:00,10.94,11.02,10.94,10.99,526701.0,4.2284,4.2593,4.2284,4.2477,526701.0
2016-11-09 10:45:00,10.99,11.03,10.95,10.98,421282.0,4.2477,4.2632,4.2322,4.2438,421282.0
2016-11-09 10:50:00,10.98,11.01,10.96,11.0,633514.0,4.2438,4.2554,4.2361,4.2516,633514.0
2016-11-09 10:55:00,11.0,11.07,11.0,11.07,205592.0,4.2516,4.2786,4.2516,4.2786,205592.0
2016-11-09 11:00:00,11.06,11.15,11.05,11.12,430897.0,4.2748,4.3095,4.2709,4.298,430897.0
2016-11-09 11:05:00,11.12,11.14,11.08,11.09,444725.0,4.298,4.3057,4.2825,4.2864,444725.0
2016-11-09 11:10:00,11.08,11.1,11.05,11.07,217143.0,4.2825,4.2902,4.2709,4.2786,217143.0
2016-11-09 11:15:00,11.07,11.14,11.06,11.14,331996.0,4.2786,4.3057,4.2748,4.3057,331996.0
2016-11-09 11:20:00,11.14,11.22,11.13,11.22,1019625.0,4.3057,4.3366,4.3018,4.3366,1019625.0
2016-11-09 11:25:00,11.22,11.22,11.19,11.19,248047.0,4.3366,4.3366,4.325,4.325,248047.0
2016-11-09 11:30:00,11.2,11.26,11.18,11.25,338475.0,4.3289,4.3521,4.3211,4.3482,338475.0
2016-11-09 11:35:00,11.25,11.34,11.25,11.34,530800.0,4.3482,4.383,4.3482,4.383,530800.0
2016-11-09 11:40:00,11.34,11.35,11.26,11.28,499585.0,4.383,4.3868,4.3521,4.3598,499585.0
2016-11-09 11:45:00,11.27,11.35,11.27,11.34,504425.0,4.3559,4.3868,4.3559,4.383,504425.0
2016-11-09 11:50:00,11.34,11.42,11.33,11.42,320377.0,4.383,4.4139,4.3791,4.4139,320377.0
2016-11-09 11:55:00,11.41,11.43,11.33,11.34,568261.0,4.41,4.4178,4.3791,4.383,568261.0
2016-11-09 12:00:00,11.35,11.36,11.28,11.28,720601.0,4.3868,4.3907,4.3598,4.3598,720601.0
2016-11-09 12:05:00,11.27,11.29,11.25,11.26,391898.0,4.3559,4.3637,4.3482,4.3521,391898.0
2016-11-09 12:10:00,11.26,11.28,11.22,11.26,416376.0,4.3521,4.3598,4.3366,4.3521,416376.0
2016-11-09 12:15:00,11.25,11.32,11.25,11.27,464610.0,4.3482,4.3753,4.3482,4.3559,464610.0
2016-11-09 12:20:00,11.27,11.28,11.2,11.21,289117.0,4.3559,4.3598,4.3289,4.3327,289117.0
2016-11-09 12:25:00,11.21,11.24,11.19,11.24,712154.0,4.3327,4.3443,4.325,4.3443,712154.0
2016-11-09 12:30:00,11.24,11.25,11.19,11.23,474238.0,4.3443,4.3482,4.325,4.3405,474238.0
2016-11-09 12:35:00,11.22,11.26,11.21,11.23,509625.0,4.3366,4.3521,4.3327,4.3405,509625.0
2016-11-09 12:40:00,11.23,11.3,11.23,11.3,354954.0,4.3405,4.3675,4.3405,4.3675,354954.0
2016-11-09 12:45:00,11.3,11.3,11.24,11.25,157689.0,4.3675,4.3675,4.3443,4.3482,157689.0
2016-11-09 12:50:00,11.24,11.28,11.23,11.24,97105.0,4.3443,4.3598,4.3405,4.3443,97105.0
2016-11-09 12:55:00,11.25,11.33,11.23,11.32,469165.0,4.3482,4.3791,4.3405,4.3753,469165.0
2016-11-09 13:00:00,11.32,11.37,11.3,11.34,284518.0,4.3753,4.3946,4.3675,4.383,284518.0
2016-11-09 13:05:00,11.35,11.4,11.34,11.36,241578.0,4.3868,4.4062,4.383,4.3907,241578.0
2016-11-09 13:10:00,11.36,11.36,11.31,11.33,165290.0,4.3907,4.3907,4.3714,4.3791,165290.0
2016-11-09 13:15:00,11.34,11.34,11.27,11.28,209182.0,4.383,4.383,4.3559,4.3598,209182.0
2016-11-09 13:20:00,11.27,11.28,11.23,11.24,145129.0,4.3559,4.3598,4.3405,4.3443,145129.0
2016-11-09 13:25:00,11.24,11.28,11.24,11.26,118028.0,4.3443,4.3598,4.3443,4.3521,118028.0
2016-11-09 13:30:00,11.26,11.33,11.25,11.33,174497.0,4.3521,4.3791,4.3482,4.3791,174497.0
2016-11-09 13:35:00,11.32,11.33,11.28,11.3,165750.0,4.3753,4.3791,4.3598,4.3675,165750.0
2016-11-09 13:40:00,11.3,11.34,11.29,11.33,87680.0,4.3675,4.383,4.3637,4.3791,87680.0
2016-11-09 13:45:00,11.33,11.33,11.28,11.28,152779.0,4.3791,4.3791,4.3598,4.3598,152779.0
2016-11-09 13:50:00,11.29,11.33,11.29,11.33,98770.0,4.3637,4.3791,4.3637,4.3791,98770.0
2016-11-09 13:55:00,11.33,11.34,11.29,11.29,217263.0,4.3791,4.383,4.3637,4.3637,217263.0
2016-11-09 14:00:00,11.3,11.34,11.29,11.31,258572.0,4.3675,4.383,4.3637,4.3714,258572.0
2016-11-09 14:05:00,11.3,11.35,11.3,11.33,141183.0,4.3675,4.3868,4.3675,4.3791,141183.0
2016-11-09 14:10:00,11.33,11.35,11.29,11.33,243584.0,4.3791,4.3868,4.3637,4.3791,243584.0
2016-11-09 14:15:00,11.34,11.35,11.32,11.34,119783.0,4.383,4.3868,4.3753,4.383,119783.0
2016-11-09 14:20:00,11.34,11.35,11.33,11.34,114792.0,4.383,4.3868,4.3791,4.383,114792.0
2016-11-09 14:25:00,11.34,11.38,11.33,11.33,330591.0,4.383,4.3984,4.3791,4.3791,330591.0
2016-11-09 14:30:00,11.33,11.36,11.32,11.34,130653.0,4.3791,4.3907,4.3753,4.383,130653.0
2016-11-09 14:35:00,11.34,11.39,11.33,11.39,180509.0,4.383,4.4023,4.3791,4.4023,180509.0
2016-11-09 14:40:00,11.39,11.42,11.39,11.4,349992.0,4.4023,4.4139,4.4023,4.4062,349992.0
2016-11-09 14:45:00,11.4,11.4,11.37,11.38,354727.0,4.4062,4.4062,4.3946,4.3984,354727.0
2016-11-09 14:50:00,11.38,11.39,11.36,11.39,273664.0,4.3984,4.4023,4.3907,4.4023,273664.0
2016-11-09 14:55:00,11.38,11.39,11.35,11.37,441350.0,4.3984,4.4023,4.3868,4.3946,441350.0
2016-11-09 15:00:00,11.37,11.38,11.33,11.35,360215.0,4.3946,4.3984,4.3791,4.3868,360215.0
2016-11-09 15:05:00,11.36,11.36,11.35,11.35,117629.0,4.3907,4.3907,4.3868,4.3868,117629.0
2016-11-09 15:10:00,11.35,11.39,11.35,11.38,191387.0,4.3868,4.4023,4.3868,4.3984,191387.0
2016-11-09 15:15:00,11.38,11.42,11.37,11.42,255423.0,4.3984,4.4139,4.3946,4.4139,255423.0
2016-11-09 15:20:00,11.42,11.43,11.41,11.42,376081.0,4.4139,4.4178,4.41,4.4139,376081.0
2016-11-09 15:25:00,11.42,11.42,11.36,11.36,365629.0,4.4139,4.4139,4.3907,4.3907,365629.0
2016-11-09 15:30:00,11.36,11.38,11.34,11.35,414656.0,4.3907,4.3984,4.383,4.3868,414656.0
2016-11-09 15:35:00,11.35,11.36,11.32,11.33,361197.0,4.3868,4.3907,4.3753,4.3791,361197.0
2016-11-09 15:40:00,11.33,11.39,11.33,11.38,404777.0,4.3791,4.4023,4.3791,4.3984,404777.0
2016-11-09 15:45:00,11.39,11.39,11.3,11.34,735856.0,4.4023,4.4023,4.3675,4.383,735856.0
2016-11-09 15:50:00,11.33,11.37,11.33,11.35,655151.0,4.3791,4.3946,4.3791,4.3868,655151.0
2016-11-09 15:55:00,11.35,11.36,11.32,11.32,720797.0,4.3868,4.3907,4.3753,4.3753,720797.0
2016-11-10 09:30:00,10.75,10.91,10.73,10.91,1299879.0,4.1549,4.2168,4.1472,4.2168,1299879.0
2016-11-10 09:35:00,10.9,10.98,10.86,10.9,684148.0,4.2129,4.2438,4.1975,4.2129,684148.0
2016-11-10 09:40:00,10.9,11.02,10.89,11.0,853446.0,4.2129,4.2593,4.2091,4.2516,853446.0
2016-11-10 09:45:00,11.0,11.06,10.91,10.94,1419070.0,4.2516,4.2748,4.2168,4.2284,1419070.0
2016-11-10 09:50:00,10.94,10.94,10.8,10.81,1314461.0,4.2284,4.2284,4.1743,4.1781,1314461.0
2016-11-10 09:55:00,10.8,10.84,10.72,10.72,1012394.0,4.1743,4.1897,4.1433,4.1433,1012394.0
2016-11-10 10:00:00,10.72,10.8,10.65,10.66,616620.0,4.1433,4.1743,4.1163,4.1202,616620.0
2016-11-10 10:05:00,10.66,10.75,10.58,10.63,1059280.0,4.1202,4.1549,4.0892,4.1086,1059280.0
2016-11-10 10:10:00,10.63,10.65,10.54,10.6,2527194.0,4.1086,4.1163,4.0738,4.097,2527194.0
2016-11-10 10:15:00,10.61,10.66,10.5,10.52,1651487.0,4.1008,4.1202,4.0583,4.066,1651487.0
2016-11-10 10:20:00,10.52,10.59,10.5,10.55,1031540.0,4.066,4.0931,4.0583,4.0776,1031540.0
2016-11-10 10:25:00,10.54,10.55,10.43,10.48,914040.0,4.0738,4.0776,4.0313,4.0506,914040.0
2016-11-10 10:30:00,10.48,10.52,10.42,10.44,847400.0,4.0506,4.066,4.0274,4.0351,847400.0
2016-11-10 10:35:00,10.44,10.47,10.28,10.29,1518102.0,4.0351,4.0467,3.9733,3.9772,1518102.0
2016-11-10 10:40:00,10.28,10.3,10.19,10.28,1813302.0,3.9733,3.981,3.9385,3.9733,1813302.0
2016-11-10 10:45:00,10.28,10.28,10.15,10.15,1389545.0,3.9733,3.9733,3.923,3.923,1389545.0
2016-11-10 10:50:00,10.16,10.22,10.12,10.18,637396.0,3.9269,3.9501,3.9114,3.9346,637396.0
2016-11-10 10:55:00,10.18,10.27,10.17,10.25,1048206.0,3.9346,3.9694,3.9308,3.9617,1048206.0
2016-11-10 11:00:00,10.25,10.27,10.18,10.19,368550.0,3.9617,3.9694,3.9346,3.9385,368550.0
2016-11-10 11:05:00,10.19,10.22,10.15,10.15,523612.0,3.9385,3.9501,3.923,3.923,523612.0
2016-11-10 11:10:00,10.15,10.21,10.14,10.21,331817.0,3.923,3.9462,3.9192,3.9462,331817.0
2016-11-10 11:15:00,10.21,10.27,10.17,10.27,492623.0,3.9462,3.9694,3.9308,3.9694,492623.0
2016-11-10 11:20:00,10.27,10.39,10.26,10.39,540615.0,3.9694,4.0158,3.9656,4.0158,540615.0
2016-11-10 11:25:00,10.39,10.42,10.32,10.4,556624.0,4.0158,4.0274,3.9887,4.0197,556624.0
2016-11-10 11:30:00,10.4,10.42,10.35,10.42,335725.0,4.0197,4.0274,4.0003,4.0274,335725.0
2016-11-10 11:35:00,10.41,10.46,10.4,10.46,360417.0,4.0235,4.0429,4.0197,4.0429,360417.0
2016-11-10 11:40:00,10.45,10.57,10.44,10.57,584353.0,4.039,4.0854,4.0351,4.0854,584353.0
2016-11-10 11:45:00,10.57,10.57,10.5,10.51,369916.0,4.0854,4.0854,4.0583,4.0622,369916.0
2016-11-10 11:50:00,10.5,10.51,10.45,10.47,283190.0,4.0583,4.0622,4.039,4.0467,283190.0
2016-11-10 11:55:00,10.47,10.47,10.43,10.46,237445.0,4.0467,4.0467,4.0313,4.0429,237445.0
2016-11-10 12:00:00,10.46,10.54,10.46,10.52,500598.0,4.0429,4.0738,4.0429,4.066,500598.0
2016-11-10 12:05:00,10.53,10.55,10.43,10.45,315484.0,4.0699,4.0776,4.0313,4.039,315484.0
2016-11-10 12:10:00,10.44,10.49,10.44,10.47,242260.0,4.0351,4.0545,4.0351,4.0467,242260.0
2016-11-10 12:15:00,10.47,10.54,10.46,10.51,333948.0,4.0467,4.0738,4.0429,4.0622,333948.0
2016-11-10 12:20:00,10.51,10.52,10.5,10.51,113828.0,4.0622,4.066,4.0583,4.0622,113828.0
2016-11-10 12:25:00,10.51,10.52,10.5,10.5,124634.0,4.0622,4.066,4.0583,4.0583,124634.0
2016-11-10 12:30:00,10.51,10.52,10.48,10.48,258625.0,4.0622,4.066,4.0506,4.0506,258625.0
2016-11-10 12:35:00,10.48,10.49,10.45,10.46,215318.0,4.0506,4.0545,4.039,4.0429,215318.0
2016-11-10 12:40:00,10.46,10.49,10.42,10.48,138182.0,4.0429,4.0545,4.0274,4.0506,138182.0
2016-11-10 12:45:00,10.48,10.5,10.46,10.49,184986.0,4.0506,4.0583,4.0429,4.0545,184986.0
2016-11-10 12:50:00,10.49,10.5,10.47,10.48,283226.0,4.0545,4.0583,4.0467,4.0506,283226.0
2016-11-10 12:55:00,10.48,10.5,10.46,10.5,92106.0,4.0506,4.0583,4.0429,4.0583,92106.0
2016-11-10 13:00:00,10.5,10.55,10.46,10.46,454461.0,4.0583,4.0776,4.0429,4.0429,454461.0
2016-11-10 13:05:00,10.46,10.5,10.46,10.48,168229.0,4.0429,4.0583,4.0429,4.0506,168229.0
2016-11-10 13:10:00,10.48,10.51,10.47,10.5,257450.0,4.0506,4.0622,4.0467,4.0583,257450.0
2016-11-10 13:15:00,10.51,10.54,10.5,10.51,195381.0,4.0622,4.0738,4.0583,4.0622,195381.0
2016-11-10 13:20:00,10.5,10.54,10.49,10.49,168837.0,4.0583,4.0738,4.0545,4.0545,168837.0
2016-11-10 13:25:00,10.49,10.51,10.46,10.49,65413.0,4.0545,4.0622,4.0429,4.0545,65413.0
2016-11-10 13:30:00,10.49,10.51,10.46,10.46,57154.0,4.0545,4.0622,4.0429,4.0429,57154.0
2016-11-10 13:35:00,10.47,10.5,10.46,10.48,61046.0,4.0467,4.0583,4.0429,4.0506,61046.0
2016-11-10 13:40:00,10.49,10.51,10.45,10.45,79978.0,4.0545,4.0622,4.039,4.039,79978.0
2016-11-10 13:45:00,10.46,10.51,10.44,10.5,97627.0,4.0429,4.0622,4.0351,4.0583,97627.0
2016-11-10 13:50:00,10.49,10.51,10.48,10.51,52970.0,4.0545,4.0622,4.0506,4.0622,52970.0
2016-11-10 13:55:00,10.5,10.53,10.48,10.51,308467.0,4.0583,4.0699,4.0506,4.0622,308467.0
2016-11-10 14:00:00,10.51,10.51,10.5,10.5,49286.0,4.0622,4.0622,4.0583,4.0583,49286.0
2016-11-10 14:05:00,10.51,10.53,10.5,10.5,96503.0,4.0622,4.0699,4.0583,4.0583,96503.0
2016-11-10 14:10:00,10.5,10.51,10.45,10.47,81972.0,4.0583,4.0622,4.039,4.0467,81972.0
2016-11-10 14:15:00,10.47,10.47,10.39,10.39,221015.0,4.0467,4.0467,4.0158,4.0158,221015.0
2016-11-10 14:20:00,10.4,10.41,10.37,10.38,276468.0,4.0197,4.0235,4.0081,4.0119,276468.0
2016-11-10 14:25:00,10.38,10.39,10.37,10.38,121869.0,4.0119,4.0158,4.0081,4.0119,121869.0
2016-11-10 14:30:00,10.37,10.38,10.28,10.29,325035.0,4.0081,4.0119,3.9733,3.9772,325035.0
2016-11-10 14:35:00,10.29,10.31,10.26,10.31,661191.0,3.9772,3.9849,3.9656,3.9849,661191.0
2016-11-10 14:40:00,10.31,10.35,10.3,10.32,288143.0,3.9849,4.0003,3.981,3.9887,288143.0
2016-11-10 14:45:00,10.32,10.33,10.25,10.26,308035.0,3.9887,3.9926,3.9617,3.9656,308035.0
2016-11-10 14:50:00,10.25,10.28,10.23,10.28,297878.0,3.9617,3.9733,3.954,3.9733,297878.0
2016-11-10 14:55:00,10.28,10.28,10.2,10.25,241083.0,3.9733,3.9733,3.9424,3.9617,241083.0
2016-11-10 15:00:00,10.25,10.27,10.2,10.21,442700.0,3.9617,3.9694,3.9424,3.9462,442700.0
2016-11-10 15:05:00,10.21,10.26,10.2,10.25,389718.0,3.9462,3.9656,3.9424,3.9617,389718.0
2016-11-10 15:10:00,10.24,10.26,10.23,10.26,151454.0,3.9578,3.9656,3.954,3.9656,151454.0
2016-11-10 15:15:00,10.26,10.26,10.22,10.22,365380.0,3.9656,3.9656,3.9501,3.9501,365380.0
2016-11-10 15:20:00,10.23,10.25,10.22,10.25,250855.0,3.954,3.9617,3.9501,3.9617,250855.0
2016-11-10 15:25:00,10.25,10.28,10.24,10.28,347312.0,3.9617,3.9733,3.9578,3.9733,347312.0
2016-11-10 15:30:00,10.28,10.31,10.27,10.3,334011.0,3.9733,3.9849,3.9694,3.981,334011.0
2016-11-10 15:35:00,10.31,10.35,10.3,10.35,343237.0,3.9849,4.0003,3.981,4.0003,343237.0
2016-11-10 15:40:00,10.35,10.36,10.33,10.36,752552.0,4.0003,4.0042,3.9926,4.0042,752552.0
2016-11-10 15:45:00,10.36,10.36,10.34,10.35,536557.0,4.0042,4.0042,3.9965,4.0003,536557.0
2016-11-10 15:50:00,10.36,10.37,10.35,10.37,715314.0,4.0042,4.0081,4.0003,4.0081,715314.0
2016-11-10 15:55:00,10.37,10.37,10.33,10.34,1207138.0,4.0081,4.0081,3.9926,3.9965,1207138.0
2016-11-11 09:30:00,9.95,9.97,9.9,9.93,1454789.0,3.8457,3.8535,3.8264,3.838,1454789.0
2016-11-11 09:35:00,9.93,10.08,9.91,10.07,1201086.0,3.838,3.896,3.8303,3.8921,1201086.0
2016-11-11 09:40:00,10.07,10.1,10.0,10.01,741672.0,3.8921,3.9037,3.8651,3.8689,741672.0
2016-11-11 09:45:00,10.01,10.02,9.97,10.0,1507578.0,3.8689,3.8728,3.8535,3.8651,1507578.0
2016-11-11 09:50:00,9.99,10.04,9.98,10.0,383425.0,3.8612,3.8805,3.8573,3.8651,383425.0
2016-11-11 09:55:00,10.01,10.01,9.96,9.99,1093164.0,3.8689,3.8689,3.8496,3.8612,1093164.0
2016-11-11 10:00:00,9.99,10.0,9.87,9.87,1206910.0,3.8612,3.8651,3.8148,3.8148,1206910.0
2016-11-11 10:05:00,9.87,9.96,9.87,9.94,590130.0,3.8148,3.8496,3.8148,3.8419,590130.0
2016-11-11 10:10:00,9.94,9.94,9.86,9.89,644803.0,3.8419,3.8419,3.811,3.8225,644803.0
2016-11-11 10:15:00,9.89,9.97,9.84,9.86,591697.0,3.8225,3.8535,3.8032,3.811,591697.0
2016-11-11 10:20:00,9.87,9.96,9.85,9.9,1070670.0,3.8148,3.8496,3.8071,3.8264,1070670.0
2016-11-11 10:25:00,9.9,9.91,9.81,9.81,625539.0,3.8264,3.8303,3.7916,3.7916,625539.0
2016-11-11 10:30:00,9.81,9.82,9.76,9.77,716646.0,3.7916,3.7955,3.7723,3.7762,716646.0
2016-11-11 10:35:00,9.76,9.77,9.62,9.63,1128158.0,3.7723,3.7762,3.7182,3.7221,1128158.0
2016-11-11 10:40:00,9.63,9.64,9.54,9.64,1197546.0,3.7221,3.7259,3.6873,3.7259,1197546.0
2016-11-11 10:45:00,9.63,9.66,9.59,9.62,1095572.0,3.7221,3.7337,3.7066,3.7182,1095572.0
2016-11-11 10:50:00,9.61,9.77,9.61,9.76,1413392.0,3.7143,3.7762,3.7143,3.7723,1413392.0
2016-11-11 10:55:00,9.76,9.84,9.72,9.76,944215.0,3.7723,3.8032,3.7568,3.7723,944215.0
2016-11-11 11:00:00,9.76,9.76,9.71,9.73,933855.0,3.7723,3.7723,3.753,3.7607,933855.0
2016-11-11 11:05:00,9.73,9.76,9.72,9.74,513116.0,3.7607,3.7723,3.7568,3.7646,513116.0
2016-11-11 11:10:00,9.75,9.76,9.7,9.71,369707.0,3.7684,3.7723,3.7491,3.753,369707.0
2016-11-11 11:15:00,9.71,9.71,9.65,9.66,277871.0,3.753,3.753,3.7298,3.7337,277871.0
2016-11-11 11:20:00,9.66,9.74,9.64,9.71,1184315.0,3.7337,3.7646,3.7259,3.753,1184315.0
2016-11-11 11:25:00,9.71,9.73,9.68,9.7,463545.0,3.753,3.7607,3.7414,3.7491,463545.0
2016-11-11 11:30:00,9.71,9.81,9.7,9.81,699944.0,3.753,3.7916,3.7491,3.7916,699944.0
2016-11-11 11:35:00,9.81,9.86,9.8,9.83,456931.0,3.7916,3.811,3.7878,3.7994,456931.0
2016-11-11 11:40:00,9.83,9.98,9.83,9.85,1279018.0,3.7994,3.8573,3.7994,3.8071,1279018.0
2016-11-11 11:45:00,9.85,9.86,9.79,9.8,723492.0,3.8071,3.811,3.7839,3.7878,723492.0
2016-11-11 11:50:00,9.79,9.86,9.78,9.84,581895.0,3.7839,3.811,3.78,3.8032,581895.0
2016-11-11 11:55:00,9.84,9.84,9.77,9.8,450736.0,3.8032,3.8032,3.7762,3.7878,450736.0
2016-11-11 12:00:00,9.8,9.89,9.79,9.84,465025.0,3.7878,3.8225,3.7839,3.8032,465025.0
2016-11-11 12:05:00,9.85,9.87,9.78,9.87,245095.0,3.8071,3.8148,3.78,3.8148,245095.0
2016-11-11 12:10:00,9.86,9.91,9.82,9.9,310165.0,3.811,3.8303,3.7955,3.8264,310165.0
2016-11-11 12:15:00,9.9,9.96,9.87,9.95,375466.0,3.8264,3.8496,3.8148,3.8457,375466.0
2016-11-11 12:20:00,9.95,9.95,9.83,9.88,356384.0,3.8457,3.8457,3.7994,3.8187,356384.0
2016-11-11 12:25:00,9.88,9.89,9.85,9.88,373252.0,3.8187,3.8225,3.8071,3.8187,373252.0
2016-11-11 12:30:00,9.88,9.94,9.88,9.88,351233.0,3.8187,3.8419,3.8187,3.8187,351233.0
2016-11-11 12:35:00,9.88,9.89,9.85,9.87,413392.0,3.8187,3.8225,3.8071,3.8148,413392.0
2016-11-11 12:40:00,9.88,9.92,9.83,9.88,256079.0,3.8187,3.8341,3.7994,3.8187,256079.0
2016-11-11 12:45:00,9.88,9.92,9.87,9.88,361204.0,3.8187,3.8341,3.8148,3.8187,361204.0
2016-11-11 12:50:00,9.88,9.92,9.87,9.89,325215.0,3.8187,3.8341,3.8148,3.8225,325215.0
2016-11-11 12:55:00,9.9,9.9,9.82,9.86,365949.0,3.8264,3.8264,3.7955,3.811,365949.0
2016-11-11 13:00:00,9.85,9.86,9.82,9.85,549559.0,3.8071,3.811,3.7955,3.8071,549559.0
2016-11-11 13:05:00,9.85,9.87,9.81,9.86,160667.0,3.8071,3.8148,3.7916,3.811,160667.0
2016-11-11 13:10:00,9.86,9.86,9.82,9.82,369030.0,3.811,3.811,3.7955,3.7955,369030.0
2016-11-11 13:15:00,9.82,9.84,9.78,9.79,272573.0,3.7955,3.8032,3.78,3.7839,272573.0
2016-11-11 13:20:00,9.79,9.86,9.79,9.83,151060.0,3.7839,3.811,3.7839,3.7994,151060.0
2016-11-11 13:25:00,9.83,9.84,9.8,9.8,152040.0,3.7994,3.8032,3.7878,3.7878,152040.0
2016-11-11 13:30:00,9.8,9.82,9.71,9.72,288461.0,3.7878,3.7955,3.753,3.7568,288461.0
2016-11-11 13:35:00,9.71,9.72,9.65,9.66,323595.0,3.753,3.7568,3.7298,3.7337,323595.0
2016-11-11 13:40:00,9.66,9.69,9.62,9.62,377907.0,3.7337,3.7452,3.7182,3.7182,377907.0
2016-11-11 13:45:00,9.62,9.66,9.57,9.66,547782.0,3.7182,3.7337,3.6989,3.7337,547782.0
2016-11-11 13:50:00,9.66,9.71,9.65,9.71,356515.0,3.7337,3.753,3.7298,3.753,356515.0
2016-11-11 13:55:00,9.7,9.72,9.65,9.65,194350.0,3.7491,3.7568,3.7298,3.7298,194350.0
2016-11-11 14:00:00,9.66,9.67,9.63,9.63,165114.0,3.7337,3.7375,3.7221,3.7221,165114.0
2016-11-11 14:05:00,9.63,9.67,9.6,9.66,258598.0,3.7221,3.7375,3.7105,3.7337,258598.0
2016-11-11 14:10:00,9.66,9.66,9.62,9.66,107987.0,3.7337,3.7337,3.7182,3.7337,107987.0
2016-11-11 14:15:00,9.66,9.66,9.6,9.62,260415.0,3.7337,3.7337,3.7105,3.7182,260415.0
2016-11-11 14:20:00,9.63,9.64,9.57,9.58,243996.0,3.7221,3.7259,3.6989,3.7027,243996.0
2016-11-11 14:25:00,9.58,9.6,9.56,9.57,340671.0,3.7027,3.7105,3.695,3.6989,340671.0
2016-11-11 14:30:00,9.57,9.58,9.54,9.57,587943.0,3.6989,3.7027,3.6873,3.6989,587943.0
2016-11-11 14:35:00,9.57,9.58,9.53,9.53,151403.0,3.6989,3.7027,3.6834,3.6834,151403.0
2016-11-11 14:40:00,9.54,9.56,9.51,9.53,470152.0,3.6873,3.695,3.6757,3.6834,470152.0
2016-11-11 14:45:00,9.53,9.53,9.48,9.51,770594.0,3.6834,3.6834,3.6641,3.6757,770594.0
2016-11-11 14:50:00,9.51,9.53,9.45,9.52,592001.0,3.6757,3.6834,3.6525,3.6795,592001.0
2016-11-11 14:55:00,9.52,9.55,9.5,9.52,204063.0,3.6795,3.6911,3.6718,3.6795,204063.0
2016-11-11 15:00:00,9.52,9.57,9.51,9.55,346672.0,3.6795,3.6989,3.6757,3.6911,346672.0
2016-11-11 15:05:00,9.55,9.61,9.54,9.61,250874.0,3.6911,3.7143,3.6873,3.7143,250874.0
2016-11-11 15:10:00,9.61,9.66,9.58,9.64,352010.0,3.7143,3.7337,3.7027,3.7259,352010.0
2016-11-11 15:15:00,9.65,9.65,9.64,9.64,148983.0,3.7298,3.7298,3.7259,3.7259,148983.0
2016-11-11 15:20:00,9.65,9.67,9.63,9.65,405233.0,3.7298,3.7375,3.7221,3.7298,405233.0
2016-11-11 15:25:00,9.65,9.66,9.63,9.65,337582.0,3.7298,3.7337,3.7221,3.7298,337582.0
2016-11-11 15:30:00,9.65,9.73,9.65,9.72,446317.0,3.7298,3.7607,3.7298,3.7568,446317.0
2016-11-11 15:35:00,9.73,9.74,9.71,9.72,356021.0,3.7607,3.7646,3.753,3.7568,356021.0
2016-11-11 15:40:00,9.72,9.73,9.71,9.72,767067.0,3.7568,3.7607,3.753,3.7568,767067.0
2016-11-11 15:45:00,9.72,9.73,9.71,9.72,295106.0,3.7568,3.7607,3.753,3.7568,295106.0
2016-11-11 15:50:00,9.71,9.72,9.69,9.71,664545.0,3.753,3.7568,3.7452,3.753,664545.0
2016-11-11 15:55:00,9.71,9.76,9.71,9.73,780814.0,3.753,3.7723,3.753,3.7607,780814.0
2016-11-14 09:30:00,9.43,9.5,9.4,9.42,1219421.0,3.6448,3.6718,3.6332,3.6409,1219421.0
2016-11-14 09:35:00,9.42,9.45,9.35,9.38,1364812.0,3.6409,3.6525,3.6138,3.6254,1364812.0
2016-11-14 09:40:00,9.38,9.44,9.32,9.36,1416510.0,3.6254,3.6486,3.6022,3.6177,1416510.0
2016-11-14 09:45:00,9.36,9.43,9.35,9.38,858923.0,3.6177,3.6448,3.6138,3.6254,858923.0
2016-11-14 09:50:00,9.38,9.41,9.35,9.35,1094481.0,3.6254,3.637,3.6138,3.6138,1094481.0
2016-11-14 09:55:00,9.36,9.39,9.3,9.33,926044.0,3.6177,3.6293,3.5945,3.6061,926044.0
2016-11-14 10:00:00,9.32,9.33,9.27,9.31,886039.0,3.6022,3.6061,3.5829,3.5984,886039.0
2016-11-14 10:05:00,9.31,9.38,9.29,9.34,612382.0,3.5984,3.6254,3.5906,3.61,612382.0
2016-11-14 10:10:00,9.34,9.39,9.32,9.38,362129.0,3.61,3.6293,3.6022,3.6254,362129.0
2016-11-14 10:15:00,9.38,9.43,9.35,9.38,1139801.0,3.6254,3.6448,3.6138,3.6254,1139801.0
2016-11-14 10:20:00,9.39,9.39,9.27,9.27,878910.0,3.6293,3.6293,3.5829,3.5829,878910.0
2016-11-14 10:25:00,9.28,9.31,9.25,9.29,965187.0,3.5868,3.5984,3.5752,3.5906,965187.0
2016-11-14 10:30:00,9.29,9.35,9.28,9.32,1112931.0,3.5906,3.6138,3.5868,3.6022,1112931.0
2016-11-14 10:35:00,9.32,9.38,9.3,9.3,677122.0,3.6022,3.6254,3.5945,3.5945,677122.0
2016-11-14 10:40:00,9.31,9.33,9.28,9.29,857869.0,3.5984,3.6061,3.5868,3.5906,857869.0
2016-11-14 10:45:00,9.28,9.31,9.21,9.22,606651.0,3.5868,3.5984,3.5597,3.5636,606651.0
2016-11-14 10:50:00,9.22,9.27,9.2,9.23,536475.0,3.5636,3.5829,3.5559,3.5675,536475.0
2016-11-14 10:55:00,9.23,9.25,9.18,9.21,729465.0,3.5675,3.5752,3.5481,3.5597,729465.0
2016-11-14 11:00:00,9.21,9.22,9.19,9.21,523088.0,3.5597,3.5636,3.552,3.5597,523088.0
2016-11-14 11:05:00,9.2,9.23,9.18,9.21,439058.0,3.5559,3.5675,3.5481,3.5597,439058.0
2016-11-14 11:10:00,9.2,9.23,9.19,9.23,502695.0,3.5559,3.5675,3.552,3.5675,502695.0
2016-11-14 11:15:00,9.23,9.25,9.21,9.23,348609.0,3.5675,3.5752,3.5597,3.5675,348609.0
2016-11-14 11:20:00,9.22,9.23,9.18,9.19,447596.0,3.5636,3.5675,3.5481,3.552,447596.0
2016-11-14 11:25:00,9.19,9.2,9.16,9.18,390934.0,3.552,3.5559,3.5404,3.5481,390934.0
2016-11-14 11:30:00,9.18,9.19,9.14,9.19,529400.0,3.5481,3.552,3.5327,3.552,529400.0
2016-11-14 11:35:00,9.17,9.23,9.17,9.17,541357.0,3.5443,3.5675,3.5443,3.5443,541357.0
2016-11-14 11:40:00,9.17,9.21,9.17,9.21,462965.0,3.5443,3.5597,3.5443,3.5597,462965.0
2016-11-14 11:45:00,9.2,9.23,9.18,9.2,439325.0,3.5559,3.5675,3.5481,3.5559,439325.0
2016-11-14 11:50:00,9.2,9.22,9.16,9.22,638527.0,3.5559,3.5636,3.5404,3.5636,638527.0
2016-11-14 11:55:00,9.21,9.25,9.2,9.23,768072.0,3.5597,3.5752,3.5559,3.5675,768072.0
2016-11-14 12:00:00,9.24,9.29,9.23,9.27,826401.0,3.5713,3.5906,3.5675,3.5829,826401.0
2016-11-14 12:05:00,9.27,9.28,9.21,9.24,622806.0,3.5829,3.5868,3.5597,3.5713,622806.0
2016-11-14 12:10:00,9.24,9.26,9.2,9.22,306874.0,3.5713,3.5791,3.5559,3.5636,306874.0
2016-11-14 12:15:00,9.21,9.25,9.17,9.22,401549.0,3.5597,3.5752,3.5443,3.5636,401549.0
2016-11-14 12:20:00,9.22,9.23,9.17,9.18,489802.0,3.5636,3.5675,3.5443,3.5481,489802.0
2016-11-14 12:25:00,9.19,9.22,9.17,9.17,203043.0,3.552,3.5636,3.5443,3.5443,203043.0
2016-11-14 12:30:00,9.18,9.23,9.18,9.18,212640.0,3.5481,3.5675,3.5481,3.5481,212640.0
2016-11-14 12:35:00,9.19,9.26,9.18,9.25,283340.0,3.552,3.5791,3.5481,3.5752,283340.0
2016-11-14 12:40:00,9.25,9.27,9.23,9.23,276345.0,3.5752,3.5829,3.5675,3.5675,276345.0
2016-11-14 12:45:00,9.23,9.27,9.23,9.26,195255.0,3.5675,3.5829,3.5675,3.5791,195255.0
2016-11-14 12:50:00,9.26,9.28,9.23,9.28,226138.0,3.5791,3.5868,3.5675,3.5868,226138.0
2016-11-14 12:55:00,9.28,9.31,9.25,9.3,250863.0,3.5868,3.5984,3.5752,3.5945,250863.0
2016-11-14 13:00:00,9.31,9.34,9.28,9.31,564925.0,3.5984,3.61,3.5868,3.5984,564925.0
2016-11-14 13:05:00,9.3,9.37,9.28,9.37,438924.0,3.5945,3.6216,3.5868,3.6216,438924.0
2016-11-14 13:10:00,9.36,9.4,9.36,9.38,708078.0,3.6177,3.6332,3.6177,3.6254,708078.0
2016-11-14 13:15:00,9.38,9.39,9.33,9.35,421589.0,3.6254,3.6293,3.6061,3.6138,421589.0
2016-11-14 13:20:00,9.34,9.37,9.3,9.31,496247.0,3.61,3.6216,3.5945,3.5984,496247.0
2016-11-14 13:25:00,9.3,9.32,9.28,9.3,536693.0,3.5945,3.6022,3.5868,3.5945,536693.0
2016-11-14 13:30:00,9.31,9.34,9.3,9.3,424231.0,3.5984,3.61,3.5945,3.5945,424231.0
2016-11-14 13:35:00,9.31,9.32,9.29,9.31,192594.0,3.5984,3.6022,3.5906,3.5984,192594.0
2016-11-14 13:40:00,9.31,9.33,9.3,9.33,147227.0,3.5984,3.6061,3.5945,3.6061,147227.0
2016-11-14 13:45:00,9.33,9.39,9.29,9.39,1210586.0,3.6061,3.6293,3.5906,3.6293,1210586.0
2016-11-14 13:50:00,9.39,9.4,9.36,9.36,458739.0,3.6293,3.6332,3.6177,3.6177,458739.0
2016-11-14 13:55:00,9.37,9.38,9.35,9.38,352594.0,3.6216,3.6254,3.6138,3.6254,352594.0
2016-11-14 14:00:00,9.38,9.41,9.36,9.37,871928.0,3.6254,3.637,3.6177,3.6216,871928.0
2016-11-14 14:05:00,9.37,9.39,9.34,9.35,208623.0,3.6216,3.6293,3.61,3.6138,208623.0
2016-11-14 14:10:00,9.35,9.39,9.34,9.38,123732.0,3.6138,3.6293,3.61,3.6254,123732.0
2016-11-14 14:15:00,9.38,9.41,9.37,9.41,546389.0,3.6254,3.637,3.6216,3.637,546389.0
2016-11-14 14:20:00,9.41,9.41,9.36,9.38,566783.0,3.637,3.637,3.6177,3.6254,566783.0
2016-11-14 14:25:00,9.38,9.39,9.34,9.36,369460.0,3.6254,3.6293,3.61,3.6177,369460.0
2016-11-14 14:30:00,9.36,9.38,9.35,9.37,820675.0,3.6177,3.6254,3.6138,3.6216,820675.0
2016-11-14 14:35:00,9.37,9.41,9.37,9.41,403450.0,3.6216,3.637,3.6216,3.637,403450.0
2016-11-14 14:40:00,9.41,9.41,9.39,9.41,618357.0,3.637,3.637,3.6293,3.637,618357.0
2016-11-14 14:45:00,9.4,9.43,9.39,9.42,583386.0,3.6332,3.6448,3.6293,3.6409,583386.0
2016-11-14 14:50:00,9.42,9.46,9.41,9.45,617047.0,3.6409,3.6564,3.637,3.6525,617047.0
2016-11-14 14:55:00,9.45,9.47,9.43,9.45,924409.0,3.6525,3.6602,3.6448,3.6525,924409.0
2016-11-14 15:00:00,9.46,9.46,9.45,9.46,158401.0,3.6564,3.6564,3.6525,3.6564,158401.0
2016-11-14 15:05:00,9.46,9.47,9.45,9.45,274230.0,3.6564,3.6602,3.6525,3.6525,274230.0
2016-11-14 15:10:00,9.45,9.46,9.43,9.46,411561.0,3.6525,3.6564,3.6448,3.6564,411561.0
2016-11-14 15:15:00,9.46,9.49,9.45,9.47,224330.0,3.6564,3.6679,3.6525,3.6602,224330.0
2016-11-14 15:20:00,9.47,9.49,9.46,9.49,172225.0,3.6602,3.6679,3.6564,3.6679,172225.0
2016-11-14 15:25:00,9.49,9.5,9.48,9.49,351745.0,3.6679,3.6718,3.6641,3.6679,351745.0
2016-11-14 15:30:00,9.49,9.54,9.48,9.53,632048.0,3.6679,3.6873,3.6641,3.6834,632048.0
2016-11-14 15:35:00,9.53,9.59,9.52,9.57,1292304.0,3.6834,3.7066,3.6795,3.6989,1292304.0
2016-11-14 15:40:00,9.57,9.57,9.52,9.53,482650.0,3.6989,3.6989,3.6795,3.6834,482650.0
2016-11-14 15:45:00,9.54,9.56,9.51,9.56,395320.0,3.6873,3.695,3.6757,3.695,395320.0
2016-11-14 15:50:00,9.56,9.58,9.54,9.55,713617.0,3.695,3.7027,3.6873,3.6911,713617.0
2016-11-14 15:55:00,9.55,9.58,9.55,9.57,1429373.0,3.6911,3.7027,3.6911,3.6989,1429373.0
2016-11-15 09:30:00,10.08,10.14,10.01,10.01,2088200.0,3.896,3.9192,3.8689,3.8689,2088200.0
2016-11-15 09:35:00,10.02,10.11,10.0,10.04,1400471.0,3.8728,3.9076,3.8651,3.8805,1400471.0
2016-11-15 09:40:00,10.04,10.11,10.01,10.11,728517.0,3.8805,3.9076,3.8689,3.9076,728517.0
2016-11-15 09:45:00,10.11,10.12,10.03,10.03,845331.0,3.9076,3.9114,3.8767,3.8767,845331.0
2016-11-15 09:50:00,10.04,10.04,9.98,10.02,1436875.0,3.8805,3.8805,3.8573,3.8728,1436875.0
2016-11-15 09:55:00,10.02,10.08,10.02,10.08,490990.0,3.8728,3.896,3.8728,3.896,490990.0
2016-11-15 10:00:00,10.07,10.1,10.05,10.08,315914.0,3.8921,3.9037,3.8844,3.896,315914.0
2016-11-15 10:05:00,10.08,10.17,10.07,10.16,814470.0,3.896,3.9308,3.8921,3.9269,814470.0
2016-11-15 10:10:00,10.15,10.23,10.15,10.21,1073881.0,3.923,3.954,3.923,3.9462,1073881.0
2016-11-15 10:15:00,10.21,10.21,10.17,10.2,569309.0,3.9462,3.9462,3.9308,3.9424,569309.0
2016-11-15 10:20:00,10.21,10.21,10.12,10.19,492850.0,3.9462,3.9462,3.9114,3.9385,492850.0
2016-11-15 10:25:00,10.19,10.2,10.09,10.09,440041.0,3.9385,3.9424,3.8999,3.8999,440041.0
2016-11-15 10:30:00,10.09,10.16,10.07,10.14,828150.0,3.8999,3.9269,3.8921,3.9192,828150.0
2016-11-15 10:35:00,10.14,10.14,10.06,10.06,890918.0,3.9192,3.9192,3.8883,3.8883,890918.0
2016-11-15 10:40:00,10.06,10.11,10.06,10.09,313062.0,3.8883,3.9076,3.8883,3.8999,313062.0
2016-11-15 10:45:00,10.08,10.11,10.03,10.05,389257.0,3.896,3.9076,3.8767,3.8844,389257.0
2016-11-15 10:50:00,10.05,10.09,10.05,10.07,328340.0,3.8844,3.8999,3.8844,3.8921,328340.0
2016-11-15 10:55:00,10.06,10.1,10.05,10.09,146243.0,3.8883,3.9037,3.8844,3.8999,146243.0
2016-11-15 11:00:00,10.09,10.09,10.04,10.07,288548.0,3.8999,3.8999,3.8805,3.8921,288548.0
2016-11-15 11:05:00,10.07,10.08,10.03,10.04,455762.0,3.8921,3.896,3.8767,3.8805,455762.0
2016-11-15 11:10:00,10.04,10.07,10.04,10.07,299082.0,3.8805,3.8921,3.8805,3.8921,299082.0
2016-11-15 11:15:00,10.06,10.07,10.01,10.01,301853.0,3.8883,3.8921,3.8689,3.8689,301853.0
2016-11-15 11:20:00,10.02,10.03,10.0,10.01,257136.0,3.8728,3.8767,3.8651,3.8689,257136.0
2016-11-15 11:25:00,10.01,10.04,10.0,10.01,775561.0,3.8689,3.8805,3.8651,3.8689,775561.0
2016-11-15 11:30:00,10.01,10.04,10.0,10.04,692614.0,3.8689,3.8805,3.8651,3.8805,692614.0
2016-11-15 11:35:00,10.04,10.12,10.03,10.12,941094.0,3.8805,3.9114,3.8767,3.9114,941094.0
2016-11-15 11:40:00,10.12,10.16,10.1,10.13,545574.0,3.9114,3.9269,3.9037,3.9153,545574.0
2016-11-15 11:45:00,10.13,10.14,10.09,10.12,111263.0,3.9153,3.9192,3.8999,3.9114,111263.0
2016-11-15 11:50:00,10.12,10.18,10.09,10.18,549557.0,3.9114,3.9346,3.8999,3.9346,549557.0
2016-11-15 11:55:00,10.18,10.2,10.16,10.18,280251.0,3.9346,3.9424,3.9269,3.9346,280251.0
2016-11-15 12:00:00,10.17,10.18,10.12,10.16,239099.0,3.9308,3.9346,3.9114,3.9269,239099.0
2016-11-15 12:05:00,10.16,10.16,10.12,10.16,271413.0,3.9269,3.9269,3.9114,3.9269,271413.0
2016-11-15 12:10:00,10.15,10.16,10.12,10.13,133246.0,3.923,3.9269,3.9114,3.9153,133246.0
2016-11-15 12:15:00,10.13,10.14,10.12,10.13,72866.0,3.9153,3.9192,3.9114,3.9153,72866.0
2016-11-15 12:20:00,10.13,10.17,10.12,10.15,295622.0,3.9153,3.9308,3.9114,3.923,295622.0
2016-11-15 12:25:00,10.14,10.15,10.12,10.14,149882.0,3.9192,3.923,3.9114,3.9192,149882.0
2016-11-15 12:30:00,10.14,10.14,10.1,10.13,278360.0,3.9192,3.9192,3.9037,3.9153,278360.0
2016-11-15 12:35:00,10.13,10.14,10.1,10.13,248786.0,3.9153,3.9192,3.9037,3.9153,248786.0
2016-11-15 12:40:00,10.12,10.14,10.11,10.12,517217.0,3.9114,3.9192,3.9076,3.9114,517217.0
2016-11-15 12:45:00,10.12,10.13,10.1,10.12,81470.0,3.9114,3.9153,3.9037,3.9114,81470.0
2016-11-15 12:50:00,10.11,10.14,10.1,10.12,387622.0,3.9076,3.9192,3.9037,3.9114,387622.0
2016-11-15 12:55:00,10.12,10.13,10.09,10.1,175097.0,3.9114,3.9153,3.8999,3.9037,175097.0
2016-11-15 13:00:00,10.09,10.11,10.08,10.09,819553.0,3.8999,3.9076,3.896,3.8999,819553.0
2016-11-15 13:05:00,10.1,10.1,10.04,10.04,222051.0,3.9037,3.9037,3.8805,3.8805,222051.0
2016-11-15 13:10:00,10.04,10.04,10.01,10.03,345547.0,3.8805,3.8805,3.8689,3.8767,345547.0
2016-11-15 13:15:00,10.03,10.04,10.0,10.0,343181.0,3.8767,3.8805,3.8651,3.8651,343181.0
2016-11-15 13:20:00,10.0,10.02,9.99,10.01,401429.0,3.8651,3.8728,3.8612,3.8689,401429.0
2016-11-15 13:25:00,10.02,10.05,10.01,10.04,174128.0,3.8728,3.8844,3.8689,3.8805,174128.0
2016-11-15 13:30:00,10.04,10.05,10.03,10.04,48670.0,3.8805,3.8844,3.8767,3.8805,48670.0
2016-11-15 13:35:00,10.04,10.05,10.02,10.03,234080.0,3.8805,3.8844,3.8728,3.8767,234080.0
2016-11-15 13:40:00,10.03,10.04,10.0,10.01,249520.0,3.8767,3.8805,3.8651,3.8689,249520.0
2016-11-15 13:45:00,10.01,10.03,10.0,10.01,228750.0,3.8689,3.8767,3.8651,3.8689,228750.0
2016-11-15 13:50:00,10.01,10.03,10.0,10.01,136221.0,3.8689,3.8767,3.8651,3.8689,136221.0
2016-11-15 13:55:00,10.01,10.02,10.0,10.0,84807.0,3.8689,3.8728,3.8651,3.8651,84807.0
2016-11-15 14:00:00,10.01,10.05,10.0,10.02,120305.0,3.8689,3.8844,3.8651,3.8728,120305.0
2016-11-15 14:05:00,10.02,10.03,10.01,10.02,67461.0,3.8728,3.8767,3.8689,3.8728,67461.0
2016-11-15 14:10:00,10.02,10.04,10.01,10.04,162638.0,3.8728,3.8805,3.8689,3.8805,162638.0
2016-11-15 14:15:00,10.04,10.05,10.03,10.05,81157.0,3.8805,3.8844,3.8767,3.8844,81157.0
2016-11-15 14:20:00,10.04,10.08,10.03,10.08,149874.0,3.8805,3.896,3.8767,3.896,149874.0
2016-11-15 14:25:00,10.08,10.1,10.07,10.1,129246.0,3.896,3.9037,3.8921,3.9037,129246.0
2016-11-15 14:30:00,10.1,10.1,10.08,10.09,406145.0,3.9037,3.9037,3.896,3.8999,406145.0
2016-11-15 14:35:00,10.09,10.09,10.07,10.08,146424.0,3.8999,3.8999,3.8921,3.896,146424.0
2016-11-15 14:40:00,10.08,10.09,10.06,10.08,138352.0,3.896,3.8999,3.8883,3.896,138352.0
2016-11-15 14:45:00,10.08,10.08,10.07,10.08,129842.0,3.896,3.896,3.8921,3.896,129842.0
2016-11-15 14:50:00,10.08,10.08,10.05,10.05,303703.0,3.896,3.896,3.8844,3.8844,303703.0
2016-11-15 14:55:00,10.05,10.08,10.04,10.04,322266.0,3.8844,3.896,3.8805,3.8805,322266.0
2016-11-15 15:00:00,10.05,10.07,10.04,10.06,270819.0,3.8844,3.8921,3.8805,3.8883,270819.0
2016-11-15 15:05:00,10.07,10.07,10.01,10.02,187148.0,3.8921,3.8921,3.8689,3.8728,187148.0
2016-11-15 15:10:00,10.03,10.03,10.0,10.01,132936.0,3.8767,3.8767,3.8651,3.8689,132936.0
2016-11-15 15:15:00,10.01,10.02,10.0,10.01,100148.0,3.8689,3.8728,3.8651,3.8689,100148.0
2016-11-15 15:20:00,10.01,10.01,9.94,9.97,780409.0,3.8689,3.8689,3.8419,3.8535,780409.0
2016-11-15 15:25:00,9.96,10.03,9.96,10.02,466935.0,3.8496,3.8767,3.8496,3.8728,466935.0
2016-11-15 15:30:00,10.02,10.04,10.01,10.03,273142.0,3.8728,3.8805,3.8689,3.8767,273142.0
2016-11-15 15:35:00,10.03,10.03,10.0,10.03,264208.0,3.8767,3.8767,3.8651,3.8767,264208.0
2016-11-15 15:40:00,10.03,10.06,10.02,10.05,271126.0,3.8767,3.8883,3.8728,3.8844,271126.0
2016-11-15 15:45:00,10.05,10.06,10.02,10.02,400468.0,3.8844,3.8883,3.8728,3.8728,400468.0
2016-11-15 15:50:00,10.03,10.03,10.0,10.01,344865.0,3.8767,3.8767,3.8651,3.8689,344865.0
2016-11-15 15:55:00,10.01,10.02,9.97,10.0,1275290.0,3.8689,3.8728,3.8535,3.8651,1275290.0
2016-11-16 09:30:00,9.9,9.9,9.79,9.81,671169.0,3.8264,3.8264,3.7839,3.7916,671169.0
2016-11-16 09:35:00,9.82,9.93,9.81,9.9,283704.0,3.7955,3.838,3.7916,3.8264,283704.0
2016-11-16 09:40:00,9.9,9.9,9.81,9.82,352377.0,3.8264,3.8264,3.7916,3.7955,352377.0
2016-11-16 09:45:00,9.81,9.82,9.76,9.78,401461.0,3.7916,3.7955,3.7723,3.78,401461.0
2016-11-16 09:50:00,9.77,9.77,9.7,9.7,672987.0,3.7762,3.7762,3.7491,3.7491,672987.0
2016-11-16 09:55:00,9.71,9.79,9.7,9.77,1072531.0,3.753,3.7839,3.7491,3.7762,1072531.0
2016-11-16 10:00:00,9.77,9.83,9.76,9.83,653078.0,3.7762,3.7994,3.7723,3.7994,653078.0
2016-11-16 10:05:00,9.83,9.84,9.78,9.82,492296.0,3.7994,3.8032,3.78,3.7955,492296.0
2016-11-16 10:10:00,9.83,9.85,9.79,9.82,316376.0,3.7994,3.8071,3.7839,3.7955,316376.0
2016-11-16 10:15:00,9.82,9.83,9.77,9.79,331946.0,3.7955,3.7994,3.7762,3.7839,331946.0
2016-11-16 10:20:00,9.8,9.89,9.79,9.88,475764.0,3.7878,3.8225,3.7839,3.8187,475764.0
2016-11-16 10:25:00,9.88,9.91,9.83,9.86,541519.0,3.8187,3.8303,3.7994,3.811,541519.0
2016-11-16 10:30:00,9.85,9.87,9.76,9.87,797265.0,3.8071,3.8148,3.7723,3.8148,797265.0
2016-11-16 10:35:00,9.87,9.98,9.86,9.98,651749.0,3.8148,3.8573,3.811,3.8573,651749.0
2016-11-16 10:40:00,9.98,10.04,9.96,10.0,638434.0,3.8573,3.8805,3.8496,3.8651,638434.0
2016-11-16 10:45:00,10.0,10.01,9.9,9.91,352002.0,3.8651,3.8689,3.8264,3.8303,352002.0
2016-11-16 10:50:00,9.9,9.95,9.88,9.88,294554.0,3.8264,3.8457,3.8187,3.8187,294554.0
2016-11-16 10:55:00,9.88,9.91,9.84,9.9,368742.0,3.8187,3.8303,3.8032,3.8264,368742.0
2016-11-16 11:00:00,9.91,9.91,9.81,9.86,189426.0,3.8303,3.8303,3.7916,3.811,189426.0
2016-11-16 11:05:00,9.86,9.9,9.84,9.89,152761.0,3.811,3.8264,3.8032,3.8225,152761.0
2016-11-16 11:10:00,9.89,9.94,9.88,9.92,205138.0,3.8225,3.8419,3.8187,3.8341,205138.0
2016-11-16 11:15:00,9.92,9.96,9.91,9.92,399802.0,3.8341,3.8496,3.8303,3.8341,399802.0
2016-11-16 11:20:00,9.92,9.94,9.89,9.91,195780.0,3.8341,3.8419,3.8225,3.8303,195780.0
2016-11-16 11:25:00,9.91,9.92,9.85,9.92,265468.0,3.8303,3.8341,3.8071,3.8341,265468.0
2016-11-16 11:30:00,9.91,9.92,9.87,9.9,228297.0,3.8303,3.8341,3.8148,3.8264,228297.0
2016-11-16 11:35:00,9.89,9.9,9.82,9.83,333025.0,3.8225,3.8264,3.7955,3.7994,333025.0
2016-11-16 11:40:00,9.82,9.86,9.78,9.79,575892.0,3.7955,3.811,3.78,3.7839,575892.0
2016-11-16 11:45:00,9.78,9.83,9.76,9.83,526437.0,3.78,3.7994,3.7723,3.7994,526437.0
2016-11-16 11:50:00,9.82,9.86,9.82,9.84,200191.0,3.7955,3.811,3.7955,3.8032,200191.0
2016-11-16 11:55:00,9.84,9.88,9.83,9.85,225349.0,3.8032,3.8187,3.7994,3.8071,225349.0
2016-11-16 12:00:00,9.85,9.88,9.82,9.84,271981.0,3.8071,3.8187,3.7955,3.8032,271981.0
2016-11-16 12:05:00,9.85,9.85,9.79,9.79,228843.0,3.8071,3.8071,3.7839,3.7839,228843.0
2016-11-16 12:10:00,9.79,9.82,9.78,9.81,206988.0,3.7839,3.7955,3.78,3.7916,206988.0
2016-11-16 12:15:00,9.81,9.82,9.77,9.78,374106.0,3.7916,3.7955,3.7762,3.78,374106.0
2016-11-16 12:20:00,9.78,9.84,9.77,9.83,283119.0,3.78,3.8032,3.7762,3.7994,283119.0
2016-11-16 12:25:00,9.83,9.89,9.81,9.86,293628.0,3.7994,3.8225,3.7916,3.811,293628.0
2016-11-16 12:30:00,9.86,9.94,9.86,9.94,207369.0,3.811,3.8419,3.811,3.8419,207369.0
2016-11-16 12:35:00,9.94,9.95,9.89,9.95,202634.0,3.8419,3.8457,3.8225,3.8457,202634.0
2016-11-16 12:40:00,9.95,9.96,9.89,9.89,657843.0,3.8457,3.8496,3.8225,3.8225,657843.0
2016-11-16 12:45:00,9.89,9.91,9.87,9.88,262464.0,3.8225,3.8303,3.8148,3.8187,262464.0
2016-11-16 12:50:00,9.88,9.9,9.85,9.85,233538.0,3.8187,3.8264,3.8071,3.8071,233538.0
2016-11-16 12:55:00,9.85,9.86,9.81,9.82,485623.0,3.8071,3.811,3.7916,3.7955,485623.0
2016-11-16 13:00:00,9.82,9.83,9.77,9.77,361926.0,3.7955,3.7994,3.7762,3.7762,361926.0
2016-11-16 13:05:00,9.77,9.79,9.76,9.78,143463.0,3.7762,3.7839,3.7723,3.78,143463.0
2016-11-16 13:10:00,9.79,9.8,9.76,9.79,81096.0,3.7839,3.7878,3.7723,3.7839,81096.0
2016-11-16 13:15:00,9.79,9.82,9.78,9.81,330156.0,3.7839,3.7955,3.78,3.7916,330156.0
2016-11-16 13:20:00,9.81,9.81,9.78,9.79,204303.0,3.7916,3.7916,3.78,3.7839,204303.0
2016-11-16 13:25:00,9.79,9.83,9.79,9.82,73756.0,3.7839,3.7994,3.7839,3.7955,73756.0
2016-11-16 13:30:00,9.82,9.82,9.75,9.77,168824.0,3.7955,3.7955,3.7684,3.7762,168824.0
2016-11-16 13:35:00,9.77,9.81,9.75,9.8,98802.0,3.7762,3.7916,3.7684,3.7878,98802.0
2016-11-16 13:40:00,9.8,9.8,9.75,9.79,160117.0,3.7878,3.7878,3.7684,3.7839,160117.0
2016-11-16 13:45:00,9.79,9.8,9.75,9.75,159270.0,3.7839,3.7878,3.7684,3.7684,159270.0
2016-11-16 13:50:00,9.75,9.81,9.75,9.81,68076.0,3.7684,3.7916,3.7684,3.7916,68076.0
2016-11-16 13:55:00,9.81,9.85,9.8,9.85,124764.0,3.7916,3.8071,3.7878,3.8071,124764.0
2016-11-16 14:00:00,9.84,9.86,9.8,9.86,250588.0,3.8032,3.811,3.7878,3.811,250588.0
2016-11-16 14:05:00,9.86,9.86,9.81,9.81,122759.0,3.811,3.811,3.7916,3.7916,122759.0
2016-11-16 14:10:00,9.81,9.86,9.77,9.86,221472.0,3.7916,3.811,3.7762,3.811,221472.0
2016-11-16 14:15:00,9.85,9.86,9.81,9.82,215865.0,3.8071,3.811,3.7916,3.7955,215865.0
2016-11-16 14:20:00,9.82,9.84,9.78,9.79,240256.0,3.7955,3.8032,3.78,3.7839,240256.0
2016-11-16 14:25:00,9.79,9.8,9.76,9.78,339216.0,3.7839,3.7878,3.7723,3.78,339216.0
2016-11-16 14:30:00,9.77,9.79,9.76,9.77,200250.0,3.7762,3.7839,3.7723,3.7762,200250.0
2016-11-16 14:35:00,9.78,9.79,9.76,9.76,86305.0,3.78,3.7839,3.7723,3.7723,86305.0
2016-11-16 14:40:00,9.76,9.81,9.76,9.79,105346.0,3.7723,3.7916,3.7723,3.7839,105346.0
2016-11-16 14:45:00,9.8,9.85,9.79,9.85,284170.0,3.7878,3.8071,3.7839,3.8071,284170.0
2016-11-16 14:50:00,9.85,9.85,9.81,9.82,143295.0,3.8071,3.8071,3.7916,3.7955,143295.0
2016-11-16 14:55:00,9.82,9.86,9.81,9.85,263275.0,3.7955,3.811,3.7916,3.8071,263275.0
2016-11-16 15:00:00,9.84,9.86,9.84,9.86,149962.0,3.8032,3.811,3.8032,3.811,149962.0
2016-11-16 15:05:00,9.86,9.89,9.85,9.87,313762.0,3.811,3.8225,3.8071,3.8148,313762.0
2016-11-16 15:10:00,9.87,9.88,9.85,9.87,323925.0,3.8148,3.8187,3.8071,3.8148,323925.0
2016-11-16 15:15:00,9.86,9.89,9.86,9.88,43997.0,3.811,3.8225,3.811,3.8187,43997.0
2016-11-16 15:20:00,9.88,9.89,9.85,9.85,136577.0,3.8187,3.8225,3.8071,3.8071,136577.0
2016-11-16 15:25:00,9.86,9.87,9.84,9.85,104278.0,3.811,3.8148,3.8032,3.8071,104278.0
2016-11-16 15:30:00,9.85,9.85,9.81,9.82,172949.0,3.8071,3.8071,3.7916,3.7955,172949.0
2016-11-16 15:35:00,9.81,9.85,9.8,9.84,200878.0,3.7916,3.8071,3.7878,3.8032,200878.0
2016-11-16 15:40:00,9.85,9.86,9.84,9.85,301106.0,3.8071,3.811,3.8032,3.8071,301106.0
2016-11-16 15:45:00,9.85,9.87,9.83,9.83,414133.0,3.8071,3.8148,3.7994,3.7994,414133.0
2016-11-16 15:50:00,9.84,9.84,9.81,9.83,310965.0,3.8032,3.8032,3.7916,3.7994,310965.0
2016-11-16 15:55:00,9.83,9.85,9.82,9.84,1022615.0,3.7994,3.8071,3.7955,3.8032,1022615.0
2016-11-17 09:30:00,10.0,10.07,9.97,10.02,741292.0,3.8651,3.8921,3.8535,3.8728,741292.0
2016-11-17 09:35:00,10.03,10.09,10.02,10.04,862230.0,3.8767,3.8999,3.8728,3.8805,862230.0
2016-11-17 09:40:00,10.05,10.05,9.98,9.99,498201.0,3.8844,3.8844,3.8573,3.8612,498201.0
2016-11-17 09:45:00,10.0,10.01,9.91,9.93,346490.0,3.8651,3.8689,3.8303,3.838,346490.0
2016-11-17 09:50:00,9.93,9.96,9.92,9.94,484055.0,3.838,3.8496,3.8341,3.8419,484055.0
2016-11-17 09:55:00,9.94,9.98,9.94,9.97,332084.0,3.8419,3.8573,3.8419,3.8535,332084.0
2016-11-17 10:00:00,9.97,9.97,9.91,9.97,340313.0,3.8535,3.8535,3.8303,3.8535,340313.0
2016-11-17 10:05:00,9.97,9.99,9.94,9.96,434025.0,3.8535,3.8612,3.8419,3.8496,434025.0
2016-11-17 10:10:00,9.96,9.97,9.92,9.94,154188.0,3.8496,3.8535,3.8341,3.8419,154188.0
2016-11-17 10:15:00,9.93,9.94,9.88,9.9,171333.0,3.838,3.8419,3.8187,3.8264,171333.0
2016-11-17 10:20:00,9.89,9.9,9.85,9.86,329081.0,3.8225,3.8264,3.8071,3.811,329081.0
2016-11-17 10:25:00,9.86,9.89,9.85,9.87,87412.0,3.811,3.8225,3.8071,3.8148,87412.0
2016-11-17 10:30:00,9.87,9.87,9.78,9.83,431190.0,3.8148,3.8148,3.78,3.7994,431190.0
2016-11-17 10:35:00,9.82,9.83,9.77,9.82,133218.0,3.7955,3.7994,3.7762,3.7955,133218.0
2016-11-17 10:40:00,9.81,9.87,9.8,9.86,189823.0,3.7916,3.8148,3.7878,3.811,189823.0
2016-11-17 10:45:00,9.85,9.88,9.82,9.86,401005.0,3.8071,3.8187,3.7955,3.811,401005.0
2016-11-17 10:50:00,9.86,9.87,9.8,9.83,132574.0,3.811,3.8148,3.7878,3.7994,132574.0
2016-11-17 10:55:00,9.82,9.89,9.82,9.87,331281.0,3.7955,3.8225,3.7955,3.8148,331281.0
2016-11-17 11:00:00,9.87,9.89,9.85,9.88,83705.0,3.8148,3.8225,3.8071,3.8187,83705.0
2016-11-17 11:05:00,9.87,9.93,9.87,9.93,139385.0,3.8148,3.838,3.8148,3.838,139385.0
2016-11-17 11:10:00,9.93,9.95,9.9,9.92,122977.0,3.838,3.8457,3.8264,3.8341,122977.0
2016-11-17 11:15:00,9.92,9.93,9.86,9.89,218416.0,3.8341,3.838,3.811,3.8225,218416.0
2016-11-17 11:20:00,9.89,9.89,9.85,9.85,350258.0,3.8225,3.8225,3.8071,3.8071,350258.0
2016-11-17 11:25:00,9.85,9.86,9.82,9.82,155591.0,3.8071,3.811,3.7955,3.7955,155591.0
2016-11-17 11:30:00,9.82,9.85,9.81,9.84,83961.0,3.7955,3.8071,3.7916,3.8032,83961.0
2016-11-17 11:35:00,9.84,9.85,9.83,9.84,68456.0,3.8032,3.8071,3.7994,3.8032,68456.0
2016-11-17 11:40:00,9.84,9.86,9.83,9.85,70419.0,3.8032,3.811,3.7994,3.8071,70419.0
2016-11-17 11:45:00,9.85,9.87,9.84,9.86,63613.0,3.8071,3.8148,3.8032,3.811,63613.0
2016-11-17 11:50:00,9.85,9.86,9.82,9.83,108313.0,3.8071,3.811,3.7955,3.7994,108313.0
2016-11-17 11:55:00,9.83,9.83,9.8,9.8,111747.0,3.7994,3.7994,3.7878,3.7878,111747.0
2016-11-17 12:00:00,9.81,9.83,9.8,9.82,134093.0,3.7916,3.7994,3.7878,3.7955,134093.0
2016-11-17 12:05:00,9.82,9.83,9.8,9.8,141298.0,3.7955,3.7994,3.7878,3.7878,141298.0
2016-11-17 12:10:00,9.81,9.81,9.77,9.78,345677.0,3.7916,3.7916,3.7762,3.78,345677.0
2016-11-17 12:15:00,9.77,9.8,9.75,9.79,121929.0,3.7762,3.7878,3.7684,3.7839,121929.0
2016-11-17 12:20:00,9.8,9.82,9.79,9.82,78770.0,3.7878,3.7955,3.7839,3.7955,78770.0
2016-11-17 12:25:00,9.82,9.83,9.79,9.8,92090.0,3.7955,3.7994,3.7839,3.7878,92090.0
2016-11-17 12:30:00,9.8,9.81,9.76,9.76,133217.0,3.7878,3.7916,3.7723,3.7723,133217.0
2016-11-17 12:35:00,9.77,9.78,9.75,9.78,201824.0,3.7762,3.78,3.7684,3.78,201824.0
2016-11-17 12:40:00,9.78,9.79,9.76,9.76,119546.0,3.78,3.7839,3.7723,3.7723,119546.0
2016-11-17 12:45:00,9.76,9.77,9.74,9.75,353257.0,3.7723,3.7762,3.7646,3.7684,353257.0
2016-11-17 12:50:00,9.76,9.77,9.74,9.76,481546.0,3.7723,3.7762,3.7646,3.7723,481546.0
2016-11-17 12:55:00,9.76,9.77,9.75,9.76,189274.0,3.7723,3.7762,3.7684,3.7723,189274.0
2016-11-17 13:00:00,9.76,9.78,9.75,9.77,200277.0,3.7723,3.78,3.7684,3.7762,200277.0
2016-11-17 13:05:00,9.76,9.77,9.74,9.75,318603.0,3.7723,3.7762,3.7646,3.7684,318603.0
2016-11-17 13:10:00,9.75,9.76,9.73,9.75,188799.0,3.7684,3.7723,3.7607,3.7684,188799.0
2016-11-17 13:15:00,9.75,9.75,9.73,9.74,208211.0,3.7684,3.7684,3.7607,3.7646,208211.0
2016-11-17 13:20:00,9.75,9.75,9.71,9.72,164375.0,3.7684,3.7684,3.753,3.7568,164375.0
2016-11-17 13:25:00,9.72,9.74,9.72,9.73,41133.0,3.7568,3.7646,3.7568,3.7607,41133.0
2016-11-17 13:30:00,9.74,9.76,9.73,9.74,111764.0,3.7646,3.7723,3.7607,3.7646,111764.0
2016-11-17 13:35:00,9.74,9.75,9.7,9.7,243534.0,3.7646,3.7684,3.7491,3.7491,243534.0
2016-11-17 13:40:00,9.7,9.71,9.69,9.7,56192.0,3.7491,3.753,3.7452,3.7491,56192.0
2016-11-17 13:45:00,9.7,9.72,9.68,9.72,209273.0,3.7491,3.7568,3.7414,3.7568,209273.0
2016-11-17 13:50:00,9.72,9.73,9.71,9.73,84760.0,3.7568,3.7607,3.753,3.7607,84760.0
2016-11-17 13:55:00,9.73,9.73,9.67,9.67,226267.0,3.7607,3.7607,3.7375,3.7375,226267.0
2016-11-17 14:00:00,9.67,9.68,9.64,9.65,641562.0,3.7375,3.7414,3.7259,3.7298,641562.0
2016-11-17 14:05:00,9.65,9.67,9.62,9.67,226977.0,3.7298,3.7375,3.7182,3.7375,226977.0
2016-11-17 14:10:00,9.66,9.7,9.64,9.64,266124.0,3.7337,3.7491,3.7259,3.7259,266124.0
2016-11-17 14:15:00,9.65,9.67,9.64,9.65,148428.0,3.7298,3.7375,3.7259,3.7298,148428.0
2016-11-17 14:20:00,9.64,9.65,9.61,9.62,299648.0,3.7259,3.7298,3.7143,3.7182,299648.0
2016-11-17 14:25:00,9.63,9.64,9.59,9.61,360963.0,3.7221,3.7259,3.7066,3.7143,360963.0
2016-11-17 14:30:00,9.6,9.62,9.58,9.62,350644.0,3.7105,3.7182,3.7027,3.7182,350644.0
2016-11-17 14:35:00,9.62,9.62,9.6,9.61,141658.0,3.7182,3.7182,3.7105,3.7143,141658.0
2016-11-17 14:40:00,9.62,9.64,9.61,9.61,215126.0,3.7182,3.7259,3.7143,3.7143,215126.0
2016-11-17 14:45:00,9.62,9.62,9.58,9.6,183851.0,3.7182,3.7182,3.7027,3.7105,183851.0
2016-11-17 14:50:00,9.6,9.61,9.59,9.6,177707.0,3.7105,3.7143,3.7066,3.7105,177707.0
2016-11-17 14:55:00,9.6,9.61,9.58,9.6,175240.0,3.7105,3.7143,3.7027,3.7105,175240.0
2016-11-17 15:00:00,9.6,9.62,9.58,9.62,413010.0,3.7105,3.7182,3.7027,3.7182,413010.0
2016-11-17 15:05:00,9.62,9.62,9.56,9.59,283370.0,3.7182,3.7182,3.695,3.7066,283370.0
2016-11-17 15:10:00,9.58,9.6,9.58,9.59,133765.0,3.7027,3.7105,3.7027,3.7066,133765.0
2016-11-17 15:15:00,9.59,9.61,9.58,9.6,175806.0,3.7066,3.7143,3.7027,3.7105,175806.0
2016-11-17 15:20:00,9.61,9.61,9.59,9.61,66191.0,3.7143,3.7143,3.7066,3.7143,66191.0
2016-11-17 15:25:00,9.61,9.62,9.6,9.61,65313.0,3.7143,3.7182,3.7105,3.7143,65313.0
2016-11-17 15:30:00,9.61,9.63,9.61,9.62,186095.0,3.7143,3.7221,3.7143,3.7182,186095.0
2016-11-17 15:35:00,9.62,9.63,9.61,9.61,131796.0,3.7182,3.7221,3.7143,3.7143,131796.0
2016-11-17 15:40:00,9.61,9.62,9.6,9.61,258980.0,3.7143,3.7182,3.7105,3.7143,258980.0
2016-11-17 15:45:00,9.61,9.63,9.6,9.62,376088.0,3.7143,3.7221,3.7105,3.7182,376088.0
2016-11-17 15:50:00,9.62,9.62,9.6,9.61,582893.0,3.7182,3.7182,3.7105,3.7143,582893.0
2016-11-17 15:55:00,9.61,9.61,9.6,9.6,455946.0,3.7143,3.7143,3.7105,3.7105,455946.0
2016-11-18 09:30:00,9.7,9.73,9.69,9.71,443646.0,3.7491,3.7607,3.7452,3.753,443646.0
2016-11-18 09:35:00,9.71,9.82,9.69,9.82,519556.0,3.753,3.7955,3.7452,3.7955,519556.0
2016-11-18 09:40:00,9.82,9.82,9.74,9.75,299978.0,3.7955,3.7955,3.7646,3.7684,299978.0
2016-11-18 09:45:00,9.75,9.79,9.74,9.78,416545.0,3.7684,3.7839,3.7646,3.78,416545.0
2016-11-18 09:50:00,9.78,9.86,9.78,9.83,515668.0,3.78,3.811,3.78,3.7994,515668.0
2016-11-18 09:55:00,9.83,9.84,9.77,9.78,206517.0,3.7994,3.8032,3.7762,3.78,206517.0
2016-11-18 10:00:00,9.78,9.8,9.75,9.75,395953.0,3.78,3.7878,3.7684,3.7684,395953.0
2016-11-18 10:05:00,9.75,9.75,9.66,9.68,506263.0,3.7684,3.7684,3.7337,3.7414,506263.0
2016-11-18 10:10:00,9.68,9.68,9.65,9.66,296774.0,3.7414,3.7414,3.7298,3.7337,296774.0
2016-11-18 10:15:00,9.66,9.67,9.61,9.61,327021.0,3.7337,3.7375,3.7143,3.7143,327021.0
2016-11-18 10:20:00,9.62,9.63,9.56,9.59,367927.0,3.7182,3.7221,3.695,3.7066,367927.0
2016-11-18 10:25:00,9.59,9.65,9.59,9.64,285456.0,3.7066,3.7298,3.7066,3.7259,285456.0
2016-11-18 10:30:00,9.64,9.64,9.59,9.6,166904.0,3.7259,3.7259,3.7066,3.7105,166904.0
2016-11-18 10:35:00,9.59,9.62,9.58,9.6,175083.0,3.7066,3.7182,3.7027,3.7105,175083.0
2016-11-18 10:40:00,9.6,9.63,9.59,9.63,99188.0,3.7105,3.7221,3.7066,3.7221,99188.0
2016-11-18 10:45:00,9.62,9.62,9.59,9.6,131736.0,3.7182,3.7182,3.7066,3.7105,131736.0
2016-11-18 10:50:00,9.6,9.62,9.59,9.6,123896.0,3.7105,3.7182,3.7066,3.7105,123896.0
2016-11-18 10:55:00,9.6,9.6,9.56,9.57,162056.0,3.7105,3.7105,3.695,3.6989,162056.0
2016-11-18 11:00:00,9.57,9.61,9.56,9.61,147375.0,3.6989,3.7143,3.695,3.7143,147375.0
2016-11-18 11:05:00,9.61,9.62,9.59,9.6,69831.0,3.7143,3.7182,3.7066,3.7105,69831.0
2016-11-18 11:10:00,9.59,9.61,9.58,9.6,213509.0,3.7066,3.7143,3.7027,3.7105,213509.0
2016-11-18 11:15:00,9.59,9.64,9.58,9.63,152847.0,3.7066,3.7259,3.7027,3.7221,152847.0
2016-11-18 11:20:00,9.62,9.64,9.6,9.6,78032.0,3.7182,3.7259,3.7105,3.7105,78032.0
2016-11-18 11:25:00,9.6,9.63,9.58,9.63,55038.0,3.7105,3.7221,3.7027,3.7221,55038.0
2016-11-18 11:30:00,9.64,9.64,9.6,9.63,112541.0,3.7259,3.7259,3.7105,3.7221,112541.0
2016-11-18 11:35:00,9.64,9.67,9.63,9.66,147218.0,3.7259,3.7375,3.7221,3.7337,147218.0
2016-11-18 11:40:00,9.67,9.67,9.63,9.67,174464.0,3.7375,3.7375,3.7221,3.7375,174464.0
2016-11-18 11:45:00,9.66,9.67,9.65,9.66,83944.0,3.7337,3.7375,3.7298,3.7337,83944.0
2016-11-18 11:50:00,9.66,9.69,9.65,9.67,222952.0,3.7337,3.7452,3.7298,3.7375,222952.0
2016-11-18 11:55:00,9.67,9.69,9.62,9.67,168350.0,3.7375,3.7452,3.7182,3.7375,168350.0
2016-11-18 12:00:00,9.67,9.68,9.65,9.67,76235.0,3.7375,3.7414,3.7298,3.7375,76235.0
2016-11-18 12:05:00,9.66,9.68,9.65,9.66,96754.0,3.7337,3.7414,3.7298,3.7337,96754.0
2016-11-18 12:10:00,9.65,9.67,9.63,9.67,126238.0,3.7298,3.7375,3.7221,3.7375,126238.0
2016-11-18 12:15:00,9.67,9.7,9.66,9.7,74451.0,3.7375,3.7491,3.7337,3.7491,74451.0
2016-11-18 12:20:00,9.7,9.72,9.69,9.71,179297.0,3.7491,3.7568,3.7452,3.753,179297.0
2016-11-18 12:25:00,9.71,9.73,9.7,9.72,130817.0,3.753,3.7607,3.7491,3.7568,130817.0
2016-11-18 12:30:00,9.72,9.78,9.72,9.76,264509.0,3.7568,3.78,3.7568,3.7723,264509.0
2016-11-18 12:35:00,9.76,9.78,9.73,9.74,81892.0,3.7723,3.78,3.7607,3.7646,81892.0
2016-11-18 12:40:00,9.73,9.75,9.7,9.7,94686.0,3.7607,3.7684,3.7491,3.7491,94686.0
2016-11-18 12:45:00,9.71,9.73,9.69,9.71,60941.0,3.753,3.7607,3.7452,3.753,60941.0
2016-11-18 12:50:00,9.71,9.72,9.7,9.71,133879.0,3.753,3.7568,3.7491,3.753,133879.0
2016-11-18 12:55:00,9.7,9.74,9.7,9.74,46652.0,3.7491,3.7646,3.7491,3.7646,46652.0
2016-11-18 13:00:00,9.74,9.75,9.69,9.71,56425.0,3.7646,3.7684,3.7452,3.753,56425.0
2016-11-18 13:05:00,9.71,9.71,9.65,9.68,131686.0,3.753,3.753,3.7298,3.7414,131686.0
2016-11-18 13:10:00,9.68,9.7,9.67,9.69,84011.0,3.7414,3.7491,3.7375,3.7452,84011.0
2016-11-18 13:15:00,9.7,9.75,9.69,9.72,124735.0,3.7491,3.7684,3.7452,3.7568,124735.0
2016-11-18 13:20:00,9.72,9.75,9.72,9.75,79552.0,3.7568,3.7684,3.7568,3.7684,79552.0
2016-11-18 13:25:00,9.74,9.76,9.73,9.75,60325.0,3.7646,3.7723,3.7607,3.7684,60325.0
2016-11-18 13:30:00,9.76,9.77,9.71,9.74,74692.0,3.7723,3.7762,3.753,3.7646,74692.0
2016-11-18 13:35:00,9.74,9.75,9.72,9.74,78279.0,3.7646,3.7684,3.7568,3.7646,78279.0
2016-11-18 13:40:00,9.73,9.75,9.71,9.74,41200.0,3.7607,3.7684,3.753,3.7646,41200.0
2016-11-18 13:45:00,9.74,9.76,9.73,9.76,67089.0,3.7646,3.7723,3.7607,3.7723,67089.0
2016-11-18 13:50:00,9.75,9.76,9.75,9.76,71400.0,3.7684,3.7723,3.7684,3.7723,71400.0
2016-11-18 13:55:00,9.76,9.76,9.74,9.75,114282.0,3.7723,3.7723,3.7646,3.7684,114282.0
2016-11-18 14:00:00,9.76,9.76,9.69,9.71,184122.0,3.7723,3.7723,3.7452,3.753,184122.0
2016-11-18 14:05:00,9.71,9.73,9.7,9.73,133815.0,3.753,3.7607,3.7491,3.7607,133815.0
2016-11-18 14:10:00,9.72,9.73,9.68,9.69,109777.0,3.7568,3.7607,3.7414,3.7452,109777.0
2016-11-18 14:15:00,9.69,9.76,9.69,9.76,89335.0,3.7452,3.7723,3.7452,3.7723,89335.0
2016-11-18 14:20:00,9.75,9.76,9.72,9.74,131352.0,3.7684,3.7723,3.7568,3.7646,131352.0
2016-11-18 14:25:00,9.74,9.76,9.73,9.75,51711.0,3.7646,3.7723,3.7607,3.7684,51711.0
2016-11-18 14:30:00,9.75,9.75,9.72,9.72,94149.0,3.7684,3.7684,3.7568,3.7568,94149.0
2016-11-18 14:35:00,9.72,9.74,9.71,9.71,56016.0,3.7568,3.7646,3.753,3.753,56016.0
2016-11-18 14:40:00,9.71,9.73,9.7,9.73,76720.0,3.753,3.7607,3.7491,3.7607,76720.0
2016-11-18 14:45:00,9.72,9.74,9.71,9.72,137852.0,3.7568,3.7646,3.753,3.7568,137852.0
2016-11-18 14:50:00,9.71,9.72,9.7,9.71,51536.0,3.753,3.7568,3.7491,3.753,51536.0
2016-11-18 14:55:00,9.71,9.72,9.69,9.7,126864.0,3.753,3.7568,3.7452,3.7491,126864.0
2016-11-18 15:00:00,9.7,9.72,9.69,9.7,174558.0,3.7491,3.7568,3.7452,3.7491,174558.0
2016-11-18 15:05:00,9.71,9.71,9.68,9.7,36247.0,3.753,3.753,3.7414,3.7491,36247.0
2016-11-18 15:10:00,9.69,9.71,9.69,9.71,106705.0,3.7452,3.753,3.7452,3.753,106705.0
2016-11-18 15:15:00,9.71,9.74,9.7,9.72,124025.0,3.753,3.7646,3.7491,3.7568,124025.0
2016-11-18 15:20:00,9.73,9.73,9.72,9.72,16614.0,3.7607,3.7607,3.7568,3.7568,16614.0
2016-11-18 15:25:00,9.72,9.73,9.71,9.72,56989.0,3.7568,3.7607,3.753,3.7568,56989.0
2016-11-18 15:30:00,9.71,9.71,9.66,9.67,172492.0,3.753,3.753,3.7337,3.7375,172492.0
2016-11-18 15:35:00,9.67,9.68,9.65,9.67,320832.0,3.7375,3.7414,3.7298,3.7375,320832.0
2016-11-18 15:40:00,9.67,9.67,9.65,9.66,181507.0,3.7375,3.7375,3.7298,3.7337,181507.0
2016-11-18 15:45:00,9.66,9.66,9.65,9.65,151019.0,3.7337,3.7337,3.7298,3.7298,151019.0
2016-11-18 15:50:00,9.65,9.66,9.63,9.64,224212.0,3.7298,3.7337,3.7221,3.7259,224212.0
2016-11-18 15:55:00,9.64,9.65,9.63,9.65,479279.0,3.7259,3.7298,3.7221,3.7298,479279.0
2016-11-21 09:30:00,10.1,10.2,10.07,10.19,1031759.0,3.9037,3.9424,3.8921,3.9385,1031759.0
2016-11-21 09:35:00,10.19,10.22,10.13,10.18,871447.0,3.9385,3.9501,3.9153,3.9346,871447.0
2016-11-21 09:40:00,10.19,10.26,10.18,10.26,830903.0,3.9385,3.9656,3.9346,3.9656,830903.0
2016-11-21 09:45:00,10.26,10.29,10.23,10.25,547338.0,3.9656,3.9772,3.954,3.9617,547338.0
2016-11-21 09:50:00,10.25,10.25,10.18,10.25,458898.0,3.9617,3.9617,3.9346,3.9617,458898.0
2016-11-21 09:55:00,10.23,10.25,10.19,10.24,232077.0,3.954,3.9617,3.9385,3.9578,232077.0
2016-11-21 10:00:00,10.24,10.24,10.18,10.2,247366.0,3.9578,3.9578,3.9346,3.9424,247366.0
2016-11-21 10:05:00,10.19,10.21,10.14,10.16,544812.0,3.9385,3.9462,3.9192,3.9269,544812.0
2016-11-21 10:10:00,10.17,10.2,10.15,10.16,191421.0,3.9308,3.9424,3.923,3.9269,191421.0
2016-11-21 10:15:00,10.16,10.18,10.13,10.15,239161.0,3.9269,3.9346,3.9153,3.923,239161.0
2016-11-21 10:20:00,10.16,10.17,10.12,10.14,234082.0,3.9269,3.9308,3.9114,3.9192,234082.0
2016-11-21 10:25:00,10.13,10.15,10.11,10.13,186964.0,3.9153,3.923,3.9076,3.9153,186964.0
2016-11-21 10:30:00,10.14,10.19,10.13,10.19,316257.0,3.9192,3.9385,3.9153,3.9385,316257.0
2016-11-21 10:35:00,10.19,10.22,10.17,10.18,227236.0,3.9385,3.9501,3.9308,3.9346,227236.0
2016-11-21 10:40:00,10.18,10.24,10.18,10.24,191876.0,3.9346,3.9578,3.9346,3.9578,191876.0
2016-11-21 10:45:00,10.23,10.23,10.2,10.21,213179.0,3.954,3.954,3.9424,3.9462,213179.0
2016-11-21 10:50:00,10.21,10.23,10.18,10.19,210572.0,3.9462,3.954,3.9346,3.9385,210572.0
2016-11-21 10:55:00,10.19,10.24,10.18,10.21,241358.0,3.9385,3.9578,3.9346,3.9462,241358.0
2016-11-21 11:00:00,10.21,10.23,10.17,10.19,222650.0,3.9462,3.954,3.9308,3.9385,222650.0
2016-11-21 11:05:00,10.19,10.2,10.15,10.18,207611.0,3.9385,3.9424,3.923,3.9346,207611.0
2016-11-21 11:10:00,10.19,10.2,10.17,10.19,270032.0,3.9385,3.9424,3.9308,3.9385,270032.0
2016-11-21 11:15:00,10.19,10.2,10.17,10.19,117073.0,3.9385,3.9424,3.9308,3.9385,117073.0
2016-11-21 11:20:00,10.19,10.22,10.18,10.19,152013.0,3.9385,3.9501,3.9346,3.9385,152013.0
2016-11-21 11:25:00,10.19,10.2,10.15,10.17,173883.0,3.9385,3.9424,3.923,3.9308,173883.0
2016-11-21 11:30:00,10.17,10.19,10.15,10.16,205807.0,3.9308,3.9385,3.923,3.9269,205807.0
2016-11-21 11:35:00,10.16,10.17,10.11,10.13,444967.0,3.9269,3.9308,3.9076,3.9153,444967.0
2016-11-21 11:40:00,10.13,10.14,10.07,10.09,366870.0,3.9153,3.9192,3.8921,3.8999,366870.0
2016-11-21 11:45:00,10.09,10.1,10.05,10.07,331921.0,3.8999,3.9037,3.8844,3.8921,331921.0
2016-11-21 11:50:00,10.07,10.08,10.04,10.05,288454.0,3.8921,3.896,3.8805,3.8844,288454.0
2016-11-21 11:55:00,10.05,10.1,10.05,10.09,256433.0,3.8844,3.9037,3.8844,3.8999,256433.0
2016-11-21 12:00:00,10.09,10.14,10.08,10.13,332202.0,3.8999,3.9192,3.896,3.9153,332202.0
2016-11-21 12:05:00,10.13,10.14,10.11,10.11,128511.0,3.9153,3.9192,3.9076,3.9076,128511.0
2016-11-21 12:10:00,10.11,10.14,10.1,10.14,170227.0,3.9076,3.9192,3.9037,3.9192,170227.0
2016-11-21 12:15:00,10.14,10.15,10.11,10.13,192490.0,3.9192,3.923,3.9076,3.9153,192490.0
2016-11-21 12:20:00,10.14,10.15,10.12,10.13,128251.0,3.9192,3.923,3.9114,3.9153,128251.0
2016-11-21 12:25:00,10.13,10.17,10.13,10.14,310938.0,3.9153,3.9308,3.9153,3.9192,310938.0
2016-11-21 12:30:00,10.14,10.15,10.12,10.13,146874.0,3.9192,3.923,3.9114,3.9153,146874.0
2016-11-21 12:35:00,10.13,10.15,10.11,10.13,163512.0,3.9153,3.923,3.9076,3.9153,163512.0
2016-11-21 12:40:00,10.13,10.15,10.12,10.13,189916.0,3.9153,3.923,3.9114,3.9153,189916.0
2016-11-21 12:45:00,10.13,10.17,10.13,10.15,276506.0,3.9153,3.9308,3.9153,3.923,276506.0
2016-11-21 12:50:00,10.14,10.16,10.14,10.15,150528.0,3.9192,3.9269,3.9192,3.923,150528.0
2016-11-21 12:55:00,10.15,10.18,10.14,10.18,174486.0,3.923,3.9346,3.9192,3.9346,174486.0
2016-11-21 13:00:00,10.17,10.2,10.17,10.2,305649.0,3.9308,3.9424,3.9308,3.9424,305649.0
2016-11-21 13:05:00,10.19,10.2,10.18,10.2,577286.0,3.9385,3.9424,3.9346,3.9424,577286.0
2016-11-21 13:10:00,10.2,10.21,10.19,10.21,376121.0,3.9424,3.9462,3.9385,3.9462,376121.0
2016-11-21 13:15:00,10.21,10.21,10.19,10.2,154492.0,3.9462,3.9462,3.9385,3.9424,154492.0
2016-11-21 13:20:00,10.2,10.22,10.19,10.21,230183.0,3.9424,3.9501,3.9385,3.9462,230183.0
2016-11-21 13:25:00,10.21,10.23,10.2,10.21,213414.0,3.9462,3.954,3.9424,3.9462,213414.0
2016-11-21 13:30:00,10.21,10.22,10.19,10.21,151520.0,3.9462,3.9501,3.9385,3.9462,151520.0
2016-11-21 13:35:00,10.21,10.22,10.19,10.2,137228.0,3.9462,3.9501,3.9385,3.9424,137228.0
2016-11-21 13:40:00,10.19,10.2,10.17,10.2,122266.0,3.9385,3.9424,3.9308,3.9424,122266.0
2016-11-21 13:45:00,10.2,10.2,10.17,10.18,66691.0,3.9424,3.9424,3.9308,3.9346,66691.0
2016-11-21 13:50:00,10.18,10.19,10.17,10.18,200366.0,3.9346,3.9385,3.9308,3.9346,200366.0
2016-11-21 13:55:00,10.17,10.19,10.16,10.17,180412.0,3.9308,3.9385,3.9269,3.9308,180412.0
2016-11-21 14:00:00,10.17,10.18,10.15,10.15,135954.0,3.9308,3.9346,3.923,3.923,135954.0
2016-11-21 14:05:00,10.15,10.16,10.14,10.14,180433.0,3.923,3.9269,3.9192,3.9192,180433.0
2016-11-21 14:10:00,10.14,10.15,10.12,10.14,374940.0,3.9192,3.923,3.9114,3.9192,374940.0
2016-11-21 14:15:00,10.14,10.15,10.12,10.15,286877.0,3.9192,3.923,3.9114,3.923,286877.0
2016-11-21 14:20:00,10.15,10.16,10.14,10.15,142188.0,3.923,3.9269,3.9192,3.923,142188.0
2016-11-21 14:25:00,10.15,10.17,10.14,10.16,217904.0,3.923,3.9308,3.9192,3.9269,217904.0
2016-11-21 14:30:00,10.15,10.18,10.14,10.17,354311.0,3.923,3.9346,3.9192,3.9308,354311.0
2016-11-21 14:35:00,10.17,10.19,10.17,10.19,151465.0,3.9308,3.9385,3.9308,3.9385,151465.0
2016-11-21 14:40:00,10.19,10.19,10.18,10.19,70459.0,3.9385,3.9385,3.9346,3.9385,70459.0
2016-11-21 14:45:00,10.19,10.21,10.18,10.2,98111.0,3.9385,3.9462,3.9346,3.9424,98111.0
2016-11-21 14:50:00,10.2,10.23,10.19,10.21,206820.0,3.9424,3.954,3.9385,3.9462,206820.0
2016-11-21 14:55:00,10.22,10.25,10.21,10.24,304373.0,3.9501,3.9617,3.9462,3.9578,304373.0
2016-11-21 15:00:00,10.24,10.25,10.22,10.25,159364.0,3.9578,3.9617,3.9501,3.9617,159364.0
2016-11-21 15:05:00,10.25,10.26,10.24,10.25,126788.0,3.9617,3.9656,3.9578,3.9617,126788.0
2016-11-21 15:10:00,10.24,10.25,10.22,10.24,265513.0,3.9578,3.9617,3.9501,3.9578,265513.0
2016-11-21 15:15:00,10.24,10.24,10.22,10.24,148673.0,3.9578,3.9578,3.9501,3.9578,148673.0
2016-11-21 15:20:00,10.24,10.24,10.21,10.21,131571.0,3.9578,3.9578,3.9462,3.9462,131571.0
2016-11-21 15:25:00,10.22,10.24,10.21,10.24,248900.0,3.9501,3.9578,3.9462,3.9578,248900.0
2016-11-21 15:30:00,10.24,10.24,10.21,10.22,187798.0,3.9578,3.9578,3.9462,3.9501,187798.0
2016-11-21 15:35:00,10.22,10.24,10.22,10.24,220793.0,3.9501,3.9578,3.9501,3.9578,220793.0
2016-11-21 15:40:00,10.24,10.24,10.22,10.22,387161.0,3.9578,3.9578,3.9501,3.9501,387161.0
2016-11-21 15:45:00,10.22,10.25,10.22,10.24,336978.0,3.9501,3.9617,3.9501,3.9578,336978.0
2016-11-21 15:50:00,10.24,10.26,10.23,10.25,519133.0,3.9578,3.9656,3.954,3.9617,519133.0
2016-11-21 15:55:00,10.26,10.28,10.24,10.26,1174813.0,3.9656,3.9733,3.9578,3.9656,1174813.0
2016-11-22 09:30:00,10.4,10.53,10.4,10.49,892301.0,4.0197,4.0699,4.0197,4.0545,892301.0
2016-11-22 09:35:00,10.49,10.51,10.46,10.5,627217.0,4.0545,4.0622,4.0429,4.0583,627217.0
2016-11-22 09:40:00,10.5,10.5,10.42,10.46,481090.0,4.0583,4.0583,4.0274,4.0429,481090.0
2016-11-22 09:45:00,10.45,10.5,10.45,10.49,558942.0,4.039,4.0583,4.039,4.0545,558942.0
2016-11-22 09:50:00,10.48,10.5,10.47,10.48,310427.0,4.0506,4.0583,4.0467,4.0506,310427.0
2016-11-22 09:55:00,10.48,10.51,10.47,10.5,236352.0,4.0506,4.0622,4.0467,4.0583,236352.0
2016-11-22 10:00:00,10.5,10.5,10.48,10.5,200710.0,4.0583,4.0583,4.0506,4.0583,200710.0
2016-11-22 10:05:00,10.5,10.5,10.48,10.5,219124.0,4.0583,4.0583,4.0506,4.0583,219124.0
2016-11-22 10:10:00,10.5,10.52,10.49,10.51,328485.0,4.0583,4.066,4.0545,4.0622,328485.0
2016-11-22 10:15:00,10.5,10.51,10.44,10.46,365264.0,4.0583,4.0622,4.0351,4.0429,365264.0
2016-11-22 10:20:00,10.46,10.47,10.42,10.43,403545.0,4.0429,4.0467,4.0274,4.0313,403545.0
2016-11-22 10:25:00,10.42,10.43,10.35,10.41,438066.0,4.0274,4.0313,4.0003,4.0235,438066.0
2016-11-22 10:30:00,10.42,10.46,10.39,10.4,274470.0,4.0274,4.0429,4.0158,4.0197,274470.0
2016-11-22 10:35:00,10.41,10.43,10.4,10.43,224586.0,4.0235,4.0313,4.0197,4.0313,224586.0
2016-11-22 10:40:00,10.43,10.43,10.38,10.38,215203.0,4.0313,4.0313,4.0119,4.0119,215203.0
2016-11-22 10:45:00,10.38,10.42,10.36,10.42,162460.0,4.0119,4.0274,4.0042,4.0274,162460.0
2016-11-22 10:50:00,10.42,10.46,10.41,10.44,286584.0,4.0274,4.0429,4.0235,4.0351,286584.0
2016-11-22 10:55:00,10.44,10.45,10.39,10.41,214075.0,4.0351,4.039,4.0158,4.0235,214075.0
2016-11-22 11:00:00,10.41,10.44,10.4,10.41,382101.0,4.0235,4.0351,4.0197,4.0235,382101.0
2016-11-22 11:05:00,10.41,10.42,10.36,10.36,330472.0,4.0235,4.0274,4.0042,4.0042,330472.0
2016-11-22 11:10:00,10.37,10.39,10.35,10.35,349343.0,4.0081,4.0158,4.0003,4.0003,349343.0
2016-11-22 11:15:00,10.36,10.37,10.33,10.37,349667.0,4.0042,4.0081,3.9926,4.0081,349667.0
2016-11-22 11:20:00,10.37,10.39,10.35,10.36,320029.0,4.0081,4.0158,4.0003,4.0042,320029.0
2016-11-22 11:25:00,10.36,10.37,10.27,10.28,487180.0,4.0042,4.0081,3.9694,3.9733,487180.0
2016-11-22 11:30:00,10.27,10.31,10.25,10.26,524877.0,3.9694,3.9849,3.9617,3.9656,524877.0
2016-11-22 11:35:00,10.26,10.29,10.25,10.27,243611.0,3.9656,3.9772,3.9617,3.9694,243611.0
2016-11-22 11:40:00,10.28,10.35,10.26,10.33,611880.0,3.9733,4.0003,3.9656,3.9926,611880.0
2016-11-22 11:45:00,10.33,10.34,10.29,10.3,344477.0,3.9926,3.9965,3.9772,3.981,344477.0
2016-11-22 11:50:00,10.3,10.31,10.25,10.26,350944.0,3.981,3.9849,3.9617,3.9656,350944.0
2016-11-22 11:55:00,10.25,10.25,10.16,10.17,708036.0,3.9617,3.9617,3.9269,3.9308,708036.0
2016-11-22 12:00:00,10.18,10.22,10.17,10.18,255050.0,3.9346,3.9501,3.9308,3.9346,255050.0
2016-11-22 12:05:00,10.17,10.25,10.17,10.25,400203.0,3.9308,3.9617,3.9308,3.9617,400203.0
2016-11-22 12:10:00,10.24,10.25,10.22,10.24,137316.0,3.9578,3.9617,3.9501,3.9578,137316.0
2016-11-22 12:15:00,10.24,10.28,10.23,10.28,279351.0,3.9578,3.9733,3.954,3.9733,279351.0
2016-11-22 12:20:00,10.29,10.31,10.28,10.29,252934.0,3.9772,3.9849,3.9733,3.9772,252934.0
2016-11-22 12:25:00,10.3,10.31,10.28,10.29,270404.0,3.981,3.9849,3.9733,3.9772,270404.0
2016-11-22 12:30:00,10.29,10.31,10.28,10.29,182404.0,3.9772,3.9849,3.9733,3.9772,182404.0
2016-11-22 12:35:00,10.29,10.3,10.27,10.3,377711.0,3.9772,3.981,3.9694,3.981,377711.0
2016-11-22 12:40:00,10.3,10.31,10.27,10.27,195860.0,3.981,3.9849,3.9694,3.9694,195860.0
2016-11-22 12:45:00,10.27,10.3,10.27,10.29,119123.0,3.9694,3.981,3.9694,3.9772,119123.0
2016-11-22 12:50:00,10.29,10.35,10.29,10.32,286129.0,3.9772,4.0003,3.9772,3.9887,286129.0
2016-11-22 12:55:00,10.33,10.35,10.28,10.3,221579.0,3.9926,4.0003,3.9733,3.981,221579.0
2016-11-22 13:00:00,10.31,10.32,10.28,10.29,184639.0,3.9849,3.9887,3.9733,3.9772,184639.0
2016-11-22 13:05:00,10.29,10.34,10.28,10.31,119306.0,3.9772,3.9965,3.9733,3.9849,119306.0
2016-11-22 13:10:00,10.32,10.33,10.3,10.32,136963.0,3.9887,3.9926,3.981,3.9887,136963.0
2016-11-22 13:15:00,10.32,10.34,10.3,10.34,282181.0,3.9887,3.9965,3.981,3.9965,282181.0
2016-11-22 13:20:00,10.34,10.36,10.32,10.32,290060.0,3.9965,4.0042,3.9887,3.9887,290060.0
2016-11-22 13:25:00,10.32,10.34,10.3,10.33,278964.0,3.9887,3.9965,3.981,3.9926,278964.0
2016-11-22 13:30:00,10.33,10.37,10.33,10.36,270984.0,3.9926,4.0081,3.9926,4.0042,270984.0
2016-11-22 13:35:00,10.36,10.38,10.33,10.38,276291.0,4.0042,4.0119,3.9926,4.0119,276291.0
2016-11-22 13:40:00,10.37,10.38,10.34,10.36,84610.0,4.0081,4.0119,3.9965,4.0042,84610.0
2016-11-22 13:45:00,10.36,10.4,10.35,10.36,276716.0,4.0042,4.0197,4.0003,4.0042,276716.0
2016-11-22 13:50:00,10.37,10.38,10.35,10.37,229278.0,4.0081,4.0119,4.0003,4.0081,229278.0
2016-11-22 13:55:00,10.37,10.41,10.36,10.38,276067.0,4.0081,4.0235,4.0042,4.0119,276067.0
2016-11-22 14:00:00,10.38,10.4,10.36,10.39,155110.0,4.0119,4.0197,4.0042,4.0158,155110.0
2016-11-22 14:05:00,10.39,10.41,10.37,10.39,153221.0,4.0158,4.0235,4.0081,4.0158,153221.0
2016-11-22 14:10:00,10.38,10.4,10.36,10.38,276926.0,4.0119,4.0197,4.0042,4.0119,276926.0
2016-11-22 14:15:00,10.38,10.41,10.35,10.38,305030.0,4.0119,4.0235,4.0003,4.0119,305030.0
2016-11-22 14:20:00,10.38,10.39,10.37,10.38,172011.0,4.0119,4.0158,4.0081,4.0119,172011.0
2016-11-22 14:25:00,10.39,10.41,10.36,10.41,242784.0,4.0158,4.0235,4.0042,4.0235,242784.0
2016-11-22 14:30:00,10.41,10.47,10.4,10.45,1046380.0,4.0235,4.0467,4.0197,4.039,1046380.0
2016-11-22 14:35:00,10.46,10.5,10.45,10.5,412135.0,4.0429,4.0583,4.039,4.0583,412135.0
2016-11-22 14:40:00,10.49,10.53,10.46,10.47,870025.0,4.0545,4.0699,4.0429,4.0467,870025.0
2016-11-22 14:45:00,10.46,10.49,10.45,10.45,365072.0,4.0429,4.0545,4.039,4.039,365072.0
2016-11-22 14:50:00,10.46,10.47,10.44,10.46,306298.0,4.0429,4.0467,4.0351,4.0429,306298.0
2016-11-22 14:55:00,10.47,10.51,10.46,10.5,526379.0,4.0467,4.0622,4.0429,4.0583,526379.0
2016-11-22 15:00:00,10.5,10.51,10.49,10.51,358404.0,4.0583,4.0622,4.0545,4.0622,358404.0
2016-11-22 15:05:00,10.52,10.53,10.5,10.52,394910.0,4.066,4.0699,4.0583,4.066,394910.0
2016-11-22 15:10:00,10.51,10.53,10.5,10.51,309094.0,4.0622,4.0699,4.0583,4.0622,309094.0
2016-11-22 15:15:00,10.51,10.52,10.49,10.51,569842.0,4.0622,4.066,4.0545,4.0622,569842.0
2016-11-22 15:20:00,10.51,10.51,10.49,10.5,213029.0,4.0622,4.0622,4.0545,4.0583,213029.0
2016-11-22 15:25:00,10.51,10.52,10.49,10.51,424590.0,4.0622,4.066,4.0545,4.0622,424590.0
2016-11-22 15:30:00,10.51,10.51,10.49,10.51,218204.0,4.0622,4.0622,4.0545,4.0622,218204.0
2016-11-22 15:35:00,10.5,10.51,10.48,10.5,266322.0,4.0583,4.0622,4.0506,4.0583,266322.0
2016-11-22 15:40:00,10.5,10.51,10.48,10.49,349157.0,4.0583,4.0622,4.0506,4.0545,349157.0
2016-11-22 15:45:00,10.48,10.51,10.48,10.51,543657.0,4.0506,4.0622,4.0506,4.0622,543657.0
2016-11-22 15:50:00,10.5,10.51,10.5,10.5,257275.0,4.0583,4.0622,4.0583,4.0583,257275.0
2016-11-22 15:55:00,10.5,10.51,10.48,10.49,936570.0,4.0583,4.0622,4.0506,4.0545,936570.0
2016-11-23 09:30:00,10.25,10.37,10.24,10.36,721980.0,3.9617,4.0081,3.9578,4.0042,721980.0
2016-11-23 09:35:00,10.35,10.37,10.26,10.33,482384.0,4.0003,4.0081,3.9656,3.9926,482384.0
2016-11-23 09:40:00,10.33,10.39,10.31,10.37,354258.0,3.9926,4.0158,3.9849,4.0081,354258.0
2016-11-23 09:45:00,10.37,10.41,10.34,10.41,439383.0,4.0081,4.0235,3.9965,4.0235,439383.0
2016-11-23 09:50:00,10.41,10.47,10.38,10.46,339953.0,4.0235,4.0467,4.0119,4.0429,339953.0
2016-11-23 09:55:00,10.46,10.49,10.42,10.44,462058.0,4.0429,4.0545,4.0274,4.0351,462058.0
2016-11-23 10:00:00,10.44,10.48,10.43,10.45,679730.0,4.0351,4.0506,4.0313,4.039,679730.0
2016-11-23 10:05:00,10.45,10.46,10.4,10.44,264386.0,4.039,4.0429,4.0197,4.0351,264386.0
2016-11-23 10:10:00,10.45,10.46,10.38,10.4,262430.0,4.039,4.0429,4.0119,4.0197,262430.0
2016-11-23 10:15:00,10.4,10.48,10.39,10.47,243655.0,4.0197,4.0506,4.0158,4.0467,243655.0
2016-11-23 10:20:00,10.46,10.5,10.44,10.46,310786.0,4.0429,4.0583,4.0351,4.0429,310786.0
2016-11-23 10:25:00,10.47,10.52,10.46,10.46,282824.0,4.0467,4.066,4.0429,4.0429,282824.0
2016-11-23 10:30:00,10.46,10.54,10.45,10.52,277258.0,4.0429,4.0738,4.039,4.066,277258.0
2016-11-23 10:35:00,10.53,10.53,10.44,10.45,437898.0,4.0699,4.0699,4.0351,4.039,437898.0
2016-11-23 10:40:00,10.45,10.49,10.44,10.45,135877.0,4.039,4.0545,4.0351,4.039,135877.0
2016-11-23 10:45:00,10.46,10.48,10.43,10.47,304401.0,4.0429,4.0506,4.0313,4.0467,304401.0
2016-11-23 10:50:00,10.47,10.48,10.45,10.47,198206.0,4.0467,4.0506,4.039,4.0467,198206.0
2016-11-23 10:55:00,10.47,10.51,10.45,10.48,479588.0,4.0467,4.0622,4.039,4.0506,479588.0
2016-11-23 11:00:00,10.48,10.5,10.46,10.47,266588.0,4.0506,4.0583,4.0429,4.0467,266588.0
2016-11-23 11:05:00,10.47,10.49,10.39,10.4,531829.0,4.0467,4.0545,4.0158,4.0197,531829.0
2016-11-23 11:10:00,10.4,10.43,10.39,10.4,378246.0,4.0197,4.0313,4.0158,4.0197,378246.0
2016-11-23 11:15:00,10.4,10.43,10.33,10.33,575674.0,4.0197,4.0313,3.9926,3.9926,575674.0
2016-11-23 11:20:00,10.33,10.38,10.33,10.36,425396.0,3.9926,4.0119,3.9926,4.0042,425396.0
2016-11-23 11:25:00,10.36,10.4,10.35,10.38,205505.0,4.0042,4.0197,4.0003,4.0119,205505.0
2016-11-23 11:30:00,10.38,10.4,10.37,10.39,469197.0,4.0119,4.0197,4.0081,4.0158,469197.0
2016-11-23 11:35:00,10.39,10.42,10.38,10.4,349439.0,4.0158,4.0274,4.0119,4.0197,349439.0
2016-11-23 11:40:00,10.4,10.41,10.37,10.37,166783.0,4.0197,4.0235,4.0081,4.0081,166783.0
2016-11-23 11:45:00,10.38,10.4,10.37,10.38,306909.0,4.0119,4.0197,4.0081,4.0119,306909.0
2016-11-23 11:50:00,10.38,10.39,10.34,10.35,373907.0,4.0119,4.0158,3.9965,4.0003,373907.0
2016-11-23 11:55:00,10.35,10.39,10.32,10.38,446162.0,4.0003,4.0158,3.9887,4.0119,446162.0
2016-11-23 12:00:00,10.38,10.39,10.34,10.35,372940.0,4.0119,4.0158,3.9965,4.0003,372940.0
2016-11-23 12:05:00,10.36,10.38,10.34,10.38,197322.0,4.0042,4.0119,3.9965,4.0119,197322.0
2016-11-23 12:10:00,10.38,10.4,10.36,10.39,195679.0,4.0119,4.0197,4.0042,4.0158,195679.0
2016-11-23 12:15:00,10.39,10.45,10.38,10.41,301438.0,4.0158,4.039,4.0119,4.0235,301438.0
2016-11-23 12:20:00,10.42,10.44,10.41,10.42,157629.0,4.0274,4.0351,4.0235,4.0274,157629.0
2016-11-23 12:25:00,10.42,10.44,10.41,10.43,192379.0,4.0274,4.0351,4.0235,4.0313,192379.0
2016-11-23 12:30:00,10.43,10.45,10.42,10.43,256750.0,4.0313,4.039,4.0274,4.0313,256750.0
2016-11-23 12:35:00,10.43,10.45,10.41,10.41,246385.0,4.0313,4.039,4.0235,4.0235,246385.0
2016-11-23 12:40:00,10.41,10.42,10.38,10.42,202119.0,4.0235,4.0274,4.0119,4.0274,202119.0
2016-11-23 12:45:00,10.43,10.45,10.42,10.43,136540.0,4.0313,4.039,4.0274,4.0313,136540.0
2016-11-23 12:50:00,10.43,10.43,10.39,10.41,79179.0,4.0313,4.0313,4.0158,4.0235,79179.0
2016-11-23 12:55:00,10.41,10.42,10.39,10.42,76773.0,4.0235,4.0274,4.0158,4.0274,76773.0
2016-11-23 13:00:00,10.42,10.46,10.41,10.44,587356.0,4.0274,4.0429,4.0235,4.0351,587356.0
2016-11-23 13:05:00,10.45,10.47,10.44,10.46,407165.0,4.039,4.0467,4.0351,4.0429,407165.0
2016-11-23 13:10:00,10.45,10.46,10.41,10.44,151685.0,4.039,4.0429,4.0235,4.0351,151685.0
2016-11-23 13:15:00,10.45,10.47,10.44,10.46,86078.0,4.039,4.0467,4.0351,4.0429,86078.0
2016-11-23 13:20:00,10.46,10.49,10.46,10.48,207129.0,4.0429,4.0545,4.0429,4.0506,207129.0
2016-11-23 13:25:00,10.49,10.5,10.47,10.49,149439.0,4.0545,4.0583,4.0467,4.0545,149439.0
2016-11-23 13:30:00,10.5,10.5,10.47,10.49,144925.0,4.0583,4.0583,4.0467,4.0545,144925.0
2016-11-23 13:35:00,10.49,10.51,10.46,10.47,319125.0,4.0545,4.0622,4.0429,4.0467,319125.0
2016-11-23 13:40:00,10.48,10.49,10.47,10.47,146203.0,4.0506,4.0545,4.0467,4.0467,146203.0
2016-11-23 13:45:00,10.47,10.47,10.43,10.45,260599.0,4.0467,4.0467,4.0313,4.039,260599.0
2016-11-23 13:50:00,10.44,10.45,10.41,10.44,179963.0,4.0351,4.039,4.0235,4.0351,179963.0
2016-11-23 13:55:00,10.45,10.45,10.43,10.44,144425.0,4.039,4.039,4.0313,4.0351,144425.0
2016-11-23 14:00:00,10.44,10.45,10.43,10.44,111337.0,4.0351,4.039,4.0313,4.0351,111337.0
2016-11-23 14:05:00,10.43,10.48,10.43,10.45,225923.0,4.0313,4.0506,4.0313,4.039,225923.0
2016-11-23 14:10:00,10.46,10.49,10.45,10.48,119846.0,4.0429,4.0545,4.039,4.0506,119846.0
2016-11-23 14:15:00,10.48,10.49,10.46,10.48,349008.0,4.0506,4.0545,4.0429,4.0506,349008.0
2016-11-23 14:20:00,10.49,10.5,10.45,10.45,78816.0,4.0545,4.0583,4.039,4.039,78816.0
2016-11-23 14:25:00,10.45,10.46,10.43,10.44,205118.0,4.039,4.0429,4.0313,4.0351,205118.0
2016-11-23 14:30:00,10.44,10.48,10.44,10.45,258180.0,4.0351,4.0506,4.0351,4.039,258180.0
2016-11-23 14:35:00,10.45,10.46,10.44,10.45,158664.0,4.039,4.0429,4.0351,4.039,158664.0
2016-11-23 14:40:00,10.45,10.46,10.43,10.43,523451.0,4.039,4.0429,4.0313,4.0313,523451.0
2016-11-23 14:45:00,10.44,10.45,10.41,10.41,363363.0,4.0351,4.039,4.0235,4.0235,363363.0
2016-11-23 14:50:00,10.42,10.42,10.39,10.41,401382.0,4.0274,4.0274,4.0158,4.0235,401382.0
2016-11-23 14:55:00,10.4,10.43,10.4,10.41,158438.0,4.0197,4.0313,4.0197,4.0235,158438.0
2016-11-23 15:00:00,10.42,10.43,10.41,10.42,219982.0,4.0274,4.0313,4.0235,4.0274,219982.0
2016-11-23 15:05:00,10.42,10.44,10.4,10.43,274370.0,4.0274,4.0351,4.0197,4.0313,274370.0
2016-11-23 15:10:00,10.43,10.43,10.41,10.42,93293.0,4.0313,4.0313,4.0235,4.0274,93293.0
2016-11-23 15:15:00,10.42,10.43,10.41,10.43,60362.0,4.0274,4.0313,4.0235,4.0313,60362.0
2016-11-23 15:20:00,10.43,10.45,10.42,10.44,243433.0,4.0313,4.039,4.0274,4.0351,243433.0
2016-11-23 15:25:00,10.44,10.47,10.44,10.46,172344.0,4.0351,4.0467,4.0351,4.0429,172344.0
2016-11-23 15:30:00,10.46,10.47,10.44,10.46,113093.0,4.0429,4.0467,4.0351,4.0429,113093.0
2016-11-23 15:35:00,10.46,10.47,10.45,10.47,112416.0,4.0429,4.0467,4.039,4.0467,112416.0
2016-11-23 15:40:00,10.46,10.47,10.46,10.47,78833.0,4.0429,4.0467,4.0429,4.0467,78833.0
2016-11-23 15:45:00,10.46,10.48,10.46,10.47,182294.0,4.0429,4.0506,4.0429,4.0467,182294.0
2016-11-23 15:50:00,10.48,10.48,10.46,10.46,289937.0,4.0506,4.0506,4.0429,4.0429,289937.0
2016-11-23 15:55:00,10.46,10.47,10.46,10.46,298123.0,4.0429,4.0467,4.0429,4.0429,298123.0
2016-11-25 09:30:00,10.26,10.33,10.25,10.31,959371.0,3.9656,3.9926,3.9617,3.9849,959371.0
2016-11-25 09:35:00,10.3,10.31,10.22,10.24,467597.0,3.981,3.9849,3.9501,3.9578,467597.0
2016-11-25 09:40:00,10.24,10.33,10.24,10.29,398175.0,3.9578,3.9926,3.9578,3.9772,398175.0
2016-11-25 09:45:00,10.29,10.32,10.24,10.31,288175.0,3.9772,3.9887,3.9578,3.9849,288175.0
2016-11-25 09:50:00,10.31,10.33,10.27,10.28,227826.0,3.9849,3.9926,3.9694,3.9733,227826.0
2016-11-25 09:55:00,10.27,10.31,10.25,10.31,284082.0,3.9694,3.9849,3.9617,3.9849,284082.0
2016-11-25 10:00:00,10.31,10.32,10.26,10.29,271801.0,3.9849,3.9887,3.9656,3.9772,271801.0
2016-11-25 10:05:00,10.28,10.29,10.24,10.28,243941.0,3.9733,3.9772,3.9578,3.9733,243941.0
2016-11-25 10:10:00,10.27,10.31,10.27,10.3,201547.0,3.9694,3.9849,3.9694,3.981,201547.0
2016-11-25 10:15:00,10.29,10.3,10.25,10.26,149441.0,3.9772,3.981,3.9617,3.9656,149441.0
2016-11-25 10:20:00,10.27,10.3,10.24,10.27,157458.0,3.9694,3.981,3.9578,3.9694,157458.0
2016-11-25 10:25:00,10.27,10.29,10.24,10.26,291587.0,3.9694,3.9772,3.9578,3.9656,291587.0
2016-11-25 10:30:00,10.26,10.27,10.24,10.25,154955.0,3.9656,3.9694,3.9578,3.9617,154955.0
2016-11-25 10:35:00,10.25,10.25,10.23,10.25,123242.0,3.9617,3.9617,3.954,3.9617,123242.0
2016-11-25 10:40:00,10.25,10.26,10.24,10.25,137301.0,3.9617,3.9656,3.9578,3.9617,137301.0
2016-11-25 10:45:00,10.25,10.29,10.22,10.28,252749.0,3.9617,3.9772,3.9501,3.9733,252749.0
2016-11-25 10:50:00,10.28,10.28,10.24,10.25,99204.0,3.9733,3.9733,3.9578,3.9617,99204.0
2016-11-25 10:55:00,10.25,10.25,10.2,10.2,246676.0,3.9617,3.9617,3.9424,3.9424,246676.0
2016-11-25 11:00:00,10.2,10.22,10.18,10.22,236838.0,3.9424,3.9501,3.9346,3.9501,236838.0
2016-11-25 11:05:00,10.22,10.23,10.2,10.21,139992.0,3.9501,3.954,3.9424,3.9462,139992.0
2016-11-25 11:10:00,10.21,10.24,10.21,10.23,63252.0,3.9462,3.9578,3.9462,3.954,63252.0
2016-11-25 11:15:00,10.23,10.24,10.2,10.21,90934.0,3.954,3.9578,3.9424,3.9462,90934.0
2016-11-25 11:20:00,10.2,10.23,10.18,10.21,155850.0,3.9424,3.954,3.9346,3.9462,155850.0
2016-11-25 11:25:00,10.22,10.22,10.2,10.21,195588.0,3.9501,3.9501,3.9424,3.9462,195588.0
2016-11-25 11:30:00,10.21,10.24,10.21,10.21,181653.0,3.9462,3.9578,3.9462,3.9462,181653.0
2016-11-25 11:35:00,10.21,10.23,10.17,10.17,251911.0,3.9462,3.954,3.9308,3.9308,251911.0
2016-11-25 11:40:00,10.17,10.19,10.15,10.15,215889.0,3.9308,3.9385,3.923,3.923,215889.0
2016-11-25 11:45:00,10.15,10.16,10.11,10.12,285105.0,3.923,3.9269,3.9076,3.9114,285105.0
2016-11-25 11:50:00,10.11,10.13,10.08,10.09,253241.0,3.9076,3.9153,3.896,3.8999,253241.0
2016-11-25 11:55:00,10.09,10.13,10.08,10.13,778580.0,3.8999,3.9153,3.896,3.9153,778580.0
2016-11-25 12:00:00,10.13,10.14,10.12,10.13,135799.0,3.9153,3.9192,3.9114,3.9153,135799.0
2016-11-25 12:05:00,10.12,10.16,10.12,10.14,356870.0,3.9114,3.9269,3.9114,3.9192,356870.0
2016-11-25 12:10:00,10.14,10.18,10.14,10.18,128810.0,3.9192,3.9346,3.9192,3.9346,128810.0
2016-11-25 12:15:00,10.18,10.19,10.15,10.19,103506.0,3.9346,3.9385,3.923,3.9385,103506.0
2016-11-25 12:20:00,10.19,10.19,10.18,10.18,50630.0,3.9385,3.9385,3.9346,3.9346,50630.0
2016-11-25 12:25:00,10.18,10.2,10.17,10.18,114072.0,3.9346,3.9424,3.9308,3.9346,114072.0
2016-11-25 12:30:00,10.18,10.18,10.15,10.16,224116.0,3.9346,3.9346,3.923,3.9269,224116.0
2016-11-25 12:35:00,10.17,10.17,10.13,10.14,76568.0,3.9308,3.9308,3.9153,3.9192,76568.0
2016-11-25 12:40:00,10.14,10.16,10.13,10.15,106884.0,3.9192,3.9269,3.9153,3.923,106884.0
2016-11-25 12:45:00,10.15,10.18,10.14,10.18,162319.0,3.923,3.9346,3.9192,3.9346,162319.0
2016-11-25 12:50:00,10.18,10.18,10.15,10.17,298367.0,3.9346,3.9346,3.923,3.9308,298367.0
2016-11-25 12:55:00,10.17,10.2,10.16,10.19,534655.0,3.9308,3.9424,3.9269,3.9385,534655.0
2016-11-28 09:30:00,10.36,10.36,10.27,10.32,481368.0,4.0042,4.0042,3.9694,3.9887,481368.0
2016-11-28 09:35:00,10.33,10.34,10.27,10.33,410914.0,3.9926,3.9965,3.9694,3.9926,410914.0
2016-11-28 09:40:00,10.33,10.33,10.24,10.28,329250.0,3.9926,3.9926,3.9578,3.9733,329250.0
2016-11-28 09:45:00,10.28,10.34,10.25,10.34,694143.0,3.9733,3.9965,3.9617,3.9965,694143.0
2016-11-28 09:50:00,10.33,10.34,10.3,10.32,350066.0,3.9926,3.9965,3.981,3.9887,350066.0
2016-11-28 09:55:00,10.33,10.35,10.26,10.27,371612.0,3.9926,4.0003,3.9656,3.9694,371612.0
2016-11-28 10:00:00,10.27,10.29,10.22,10.29,367664.0,3.9694,3.9772,3.9501,3.9772,367664.0
2016-11-28 10:05:00,10.28,10.31,10.26,10.3,231511.0,3.9733,3.9849,3.9656,3.981,231511.0
2016-11-28 10:10:00,10.3,10.33,10.29,10.33,275172.0,3.981,3.9926,3.9772,3.9926,275172.0
2016-11-28 10:15:00,10.33,10.35,10.31,10.34,170982.0,3.9926,4.0003,3.9849,3.9965,170982.0
2016-11-28 10:20:00,10.35,10.38,10.35,10.35,283301.0,4.0003,4.0119,4.0003,4.0003,283301.0
2016-11-28 10:25:00,10.35,10.37,10.34,10.37,185608.0,4.0003,4.0081,3.9965,4.0081,185608.0
2016-11-28 10:30:00,10.37,10.39,10.34,10.35,153981.0,4.0081,4.0158,3.9965,4.0003,153981.0
2016-11-28 10:35:00,10.35,10.38,10.32,10.36,106648.0,4.0003,4.0119,3.9887,4.0042,106648.0
2016-11-28 10:40:00,10.36,10.37,10.32,10.33,89381.0,4.0042,4.0081,3.9887,3.9926,89381.0
2016-11-28 10:45:00,10.33,10.37,10.32,10.34,244355.0,3.9926,4.0081,3.9887,3.9965,244355.0
2016-11-28 10:50:00,10.35,10.38,10.33,10.35,133032.0,4.0003,4.0119,3.9926,4.0003,133032.0
2016-11-28 10:55:00,10.35,10.36,10.31,10.32,826748.0,4.0003,4.0042,3.9849,3.9887,826748.0
2016-11-28 11:00:00,10.32,10.33,10.28,10.29,314301.0,3.9887,3.9926,3.9733,3.9772,314301.0
2016-11-28 11:05:00,10.29,10.3,10.27,10.29,109394.0,3.9772,3.981,3.9694,3.9772,109394.0
2016-11-28 11:10:00,10.29,10.32,10.27,10.3,264179.0,3.9772,3.9887,3.9694,3.981,264179.0
2016-11-28 11:15:00,10.3,10.32,10.3,10.32,151466.0,3.981,3.9887,3.981,3.9887,151466.0
2016-11-28 11:20:00,10.32,10.39,10.31,10.38,419561.0,3.9887,4.0158,3.9849,4.0119,419561.0
2016-11-28 11:25:00,10.39,10.4,10.35,10.37,199954.0,4.0158,4.0197,4.0003,4.0081,199954.0
2016-11-28 11:30:00,10.37,10.41,10.36,10.4,266508.0,4.0081,4.0235,4.0042,4.0197,266508.0
2016-11-28 11:35:00,10.4,10.42,10.38,10.4,443037.0,4.0197,4.0274,4.0119,4.0197,443037.0
2016-11-28 11:40:00,10.4,10.4,10.36,10.38,209093.0,4.0197,4.0197,4.0042,4.0119,209093.0
2016-11-28 11:45:00,10.39,10.39,10.36,10.38,326600.0,4.0158,4.0158,4.0042,4.0119,326600.0
2016-11-28 11:50:00,10.38,10.4,10.36,10.39,201531.0,4.0119,4.0197,4.0042,4.0158,201531.0
2016-11-28 11:55:00,10.39,10.4,10.37,10.38,315493.0,4.0158,4.0197,4.0081,4.0119,315493.0
2016-11-28 12:00:00,10.38,10.39,10.35,10.38,282501.0,4.0119,4.0158,4.0003,4.0119,282501.0
2016-11-28 12:05:00,10.38,10.39,10.36,10.37,247620.0,4.0119,4.0158,4.0042,4.0081,247620.0
2016-11-28 12:10:00,10.37,10.37,10.35,10.35,269873.0,4.0081,4.0081,4.0003,4.0003,269873.0
2016-11-28 12:15:00,10.36,10.39,10.35,10.38,281254.0,4.0042,4.0158,4.0003,4.0119,281254.0
2016-11-28 12:20:00,10.38,10.41,10.38,10.41,197843.0,4.0119,4.0235,4.0119,4.0235,197843.0
2016-11-28 12:25:00,10.41,10.42,10.38,10.38,230041.0,4.0235,4.0274,4.0119,4.0119,230041.0
2016-11-28 12:30:00,10.39,10.42,10.37,10.42,194411.0,4.0158,4.0274,4.0081,4.0274,194411.0
2016-11-28 12:35:00,10.42,10.42,10.39,10.42,96647.0,4.0274,4.0274,4.0158,4.0274,96647.0
2016-11-28 12:40:00,10.42,10.44,10.41,10.42,173145.0,4.0274,4.0351,4.0235,4.0274,173145.0
2016-11-28 12:45:00,10.42,10.43,10.4,10.42,131256.0,4.0274,4.0313,4.0197,4.0274,131256.0
2016-11-28 12:50:00,10.42,10.44,10.41,10.41,58529.0,4.0274,4.0351,4.0235,4.0235,58529.0
2016-11-28 12:55:00,10.42,10.43,10.41,10.42,30315.0,4.0274,4.0313,4.0235,4.0274,30315.0
2016-11-28 13:00:00,10.42,10.46,10.41,10.44,646806.0,4.0274,4.0429,4.0235,4.0351,646806.0
2016-11-28 13:05:00,10.44,10.45,10.41,10.41,231443.0,4.0351,4.039,4.0235,4.0235,231443.0
2016-11-28 13:10:00,10.42,10.44,10.41,10.44,103277.0,4.0274,4.0351,4.0235,4.0351,103277.0
2016-11-28 13:15:00,10.44,10.45,10.43,10.45,111469.0,4.0351,4.039,4.0313,4.039,111469.0
2016-11-28 13:20:00,10.45,10.45,10.43,10.45,164470.0,4.039,4.039,4.0313,4.039,164470.0
2016-11-28 13:25:00,10.43,10.45,10.43,10.45,114817.0,4.0313,4.039,4.0313,4.039,114817.0
2016-11-28 13:30:00,10.45,10.47,10.44,10.46,144442.0,4.039,4.0467,4.0351,4.0429,144442.0
2016-11-28 13:35:00,10.47,10.49,10.46,10.49,222856.0,4.0467,4.0545,4.0429,4.0545,222856.0
2016-11-28 13:40:00,10.49,10.5,10.48,10.48,103501.0,4.0545,4.0583,4.0506,4.0506,103501.0
2016-11-28 13:45:00,10.48,10.49,10.45,10.46,97247.0,4.0506,4.0545,4.039,4.0429,97247.0
2016-11-28 13:50:00,10.46,10.47,10.45,10.46,71447.0,4.0429,4.0467,4.039,4.0429,71447.0
2016-11-28 13:55:00,10.46,10.47,10.43,10.43,106737.0,4.0429,4.0467,4.0313,4.0313,106737.0
2016-11-28 14:00:00,10.44,10.47,10.42,10.46,149302.0,4.0351,4.0467,4.0274,4.0429,149302.0
2016-11-28 14:05:00,10.46,10.48,10.45,10.46,87102.0,4.0429,4.0506,4.039,4.0429,87102.0
2016-11-28 14:10:00,10.46,10.48,10.44,10.45,112084.0,4.0429,4.0506,4.0351,4.039,112084.0
2016-11-28 14:15:00,10.44,10.45,10.41,10.43,167208.0,4.0351,4.039,4.0235,4.0313,167208.0
2016-11-28 14:20:00,10.44,10.45,10.43,10.43,70654.0,4.0351,4.039,4.0313,4.0313,70654.0
2016-11-28 14:25:00,10.43,10.45,10.43,10.44,140970.0,4.0313,4.039,4.0313,4.0351,140970.0
2016-11-28 14:30:00,10.43,10.45,10.42,10.43,188211.0,4.0313,4.039,4.0274,4.0313,188211.0
2016-11-28 14:35:00,10.43,10.44,10.42,10.43,133831.0,4.0313,4.0351,4.0274,4.0313,133831.0
2016-11-28 14:40:00,10.43,10.44,10.42,10.43,113926.0,4.0313,4.0351,4.0274,4.0313,113926.0
2016-11-28 14:45:00,10.43,10.46,10.42,10.44,233555.0,4.0313,4.0429,4.0274,4.0351,233555.0
2016-11-28 14:50:00,10.45,10.45,10.41,10.42,172061.0,4.039,4.039,4.0235,4.0274,172061.0
2016-11-28 14:55:00,10.42,10.42,10.4,10.41,158712.0,4.0274,4.0274,4.0197,4.0235,158712.0
2016-11-28 15:00:00,10.41,10.42,10.39,10.39,131619.0,4.0235,4.0274,4.0158,4.0158,131619.0
2016-11-28 15:05:00,10.39,10.41,10.38,10.4,188504.0,4.0158,4.0235,4.0119,4.0197,188504.0
2016-11-28 15:10:00,10.39,10.43,10.38,10.42,210002.0,4.0158,4.0313,4.0119,4.0274,210002.0
2016-11-28 15:15:00,10.42,10.42,10.39,10.4,213248.0,4.0274,4.0274,4.0158,4.0197,213248.0
2016-11-28 15:20:00,10.4,10.4,10.36,10.36,148274.0,4.0197,4.0197,4.0042,4.0042,148274.0
2016-11-28 15:25:00,10.36,10.37,10.33,10.34,99267.0,4.0042,4.0081,3.9926,3.9965,99267.0
2016-11-28 15:30:00,10.34,10.35,10.32,10.33,121295.0,3.9965,4.0003,3.9887,3.9926,121295.0
2016-11-28 15:35:00,10.33,10.33,10.3,10.3,96872.0,3.9926,3.9926,3.981,3.981,96872.0
2016-11-28 15:40:00,10.3,10.31,10.26,10.27,298502.0,3.981,3.9849,3.9656,3.9694,298502.0
2016-11-28 15:45:00,10.28,10.28,10.25,10.25,239011.0,3.9733,3.9733,3.9617,3.9617,239011.0
2016-11-28 15:50:00,10.25,10.25,10.22,10.23,455295.0,3.9617,3.9617,3.9501,3.954,455295.0
2016-11-28 15:55:00,10.23,10.24,10.22,10.23,614396.0,3.954,3.9578,3.9501,3.954,614396.0
2016-11-29 09:30:00,9.97,9.97,9.8,9.88,1633251.0,3.8535,3.8535,3.7878,3.8187,1633251.0
2016-11-29 09:35:00,9.88,9.92,9.77,9.79,797897.0,3.8187,3.8341,3.7762,3.7839,797897.0
2016-11-29 09:40:00,9.78,9.8,9.74,9.8,978326.0,3.78,3.7878,3.7646,3.7878,978326.0
2016-11-29 09:45:00,9.79,9.8,9.75,9.76,369811.0,3.7839,3.7878,3.7684,3.7723,369811.0
2016-11-29 09:50:00,9.77,9.77,9.72,9.76,481264.0,3.7762,3.7762,3.7568,3.7723,481264.0
2016-11-29 09:55:00,9.77,9.79,9.72,9.73,712062.0,3.7762,3.7839,3.7568,3.7607,712062.0
2016-11-29 10:00:00,9.74,9.81,9.73,9.79,407013.0,3.7646,3.7916,3.7607,3.7839,407013.0
2016-11-29 10:05:00,9.8,9.87,9.78,9.87,448070.0,3.7878,3.8148,3.78,3.8148,448070.0
2016-11-29 10:10:00,9.87,9.89,9.85,9.88,394715.0,3.8148,3.8225,3.8071,3.8187,394715.0
2016-11-29 10:15:00,9.88,9.94,9.87,9.94,283540.0,3.8187,3.8419,3.8148,3.8419,283540.0
2016-11-29 10:20:00,9.94,9.96,9.93,9.95,361869.0,3.8419,3.8496,3.838,3.8457,361869.0
2016-11-29 10:25:00,9.95,9.96,9.87,9.91,450917.0,3.8457,3.8496,3.8148,3.8303,450917.0
2016-11-29 10:30:00,9.91,9.92,9.88,9.9,355590.0,3.8303,3.8341,3.8187,3.8264,355590.0
2016-11-29 10:35:00,9.9,9.91,9.87,9.89,190872.0,3.8264,3.8303,3.8148,3.8225,190872.0
2016-11-29 10:40:00,9.89,9.92,9.89,9.92,112004.0,3.8225,3.8341,3.8225,3.8341,112004.0
2016-11-29 10:45:00,9.92,9.94,9.9,9.91,239899.0,3.8341,3.8419,3.8264,3.8303,239899.0
2016-11-29 10:50:00,9.91,9.93,9.9,9.92,93957.0,3.8303,3.838,3.8264,3.8341,93957.0
2016-11-29 10:55:00,9.92,9.92,9.87,9.87,288588.0,3.8341,3.8341,3.8148,3.8148,288588.0
2016-11-29 11:00:00,9.87,9.89,9.86,9.88,160135.0,3.8148,3.8225,3.811,3.8187,160135.0
2016-11-29 11:05:00,9.88,9.91,9.87,9.88,158165.0,3.8187,3.8303,3.8148,3.8187,158165.0
2016-11-29 11:10:00,9.88,9.89,9.86,9.88,95990.0,3.8187,3.8225,3.811,3.8187,95990.0
2016-11-29 11:15:00,9.88,9.88,9.8,9.81,297766.0,3.8187,3.8187,3.7878,3.7916,297766.0
2016-11-29 11:20:00,9.81,9.83,9.79,9.83,226156.0,3.7916,3.7994,3.7839,3.7994,226156.0
2016-11-29 11:25:00,9.83,9.88,9.82,9.88,204516.0,3.7994,3.8187,3.7955,3.8187,204516.0
2016-11-29 11:30:00,9.88,9.93,9.87,9.91,107429.0,3.8187,3.838,3.8148,3.8303,107429.0
2016-11-29 11:35:00,9.91,9.93,9.88,9.9,402341.0,3.8303,3.838,3.8187,3.8264,402341.0
2016-11-29 11:40:00,9.9,9.93,9.88,9.89,133626.0,3.8264,3.838,3.8187,3.8225,133626.0
2016-11-29 11:45:00,9.88,9.9,9.88,9.9,119916.0,3.8187,3.8264,3.8187,3.8264,119916.0
2016-11-29 11:50:00,9.9,9.91,9.88,9.9,133184.0,3.8264,3.8303,3.8187,3.8264,133184.0
2016-11-29 11:55:00,9.9,9.93,9.87,9.92,308463.0,3.8264,3.838,3.8148,3.8341,308463.0
2016-11-29 12:00:00,9.92,9.96,9.92,9.95,260215.0,3.8341,3.8496,3.8341,3.8457,260215.0
2016-11-29 12:05:00,9.95,9.95,9.91,9.92,129646.0,3.8457,3.8457,3.8303,3.8341,129646.0
2016-11-29 12:10:00,9.92,9.93,9.89,9.89,134523.0,3.8341,3.838,3.8225,3.8225,134523.0
2016-11-29 12:15:00,9.89,9.9,9.87,9.88,80776.0,3.8225,3.8264,3.8148,3.8187,80776.0
2016-11-29 12:20:00,9.88,9.9,9.87,9.89,169647.0,3.8187,3.8264,3.8148,3.8225,169647.0
2016-11-29 12:25:00,9.89,9.92,9.87,9.91,108979.0,3.8225,3.8341,3.8148,3.8303,108979.0
2016-11-29 12:30:00,9.91,9.91,9.88,9.89,69945.0,3.8303,3.8303,3.8187,3.8225,69945.0
2016-11-29 12:35:00,9.89,9.91,9.88,9.88,128547.0,3.8225,3.8303,3.8187,3.8187,128547.0
2016-11-29 12:40:00,9.88,9.92,9.87,9.9,197186.0,3.8187,3.8341,3.8148,3.8264,197186.0
2016-11-29 12:45:00,9.89,9.9,9.87,9.9,131888.0,3.8225,3.8264,3.8148,3.8264,131888.0
2016-11-29 12:50:00,9.9,9.91,9.89,9.9,127915.0,3.8264,3.8303,3.8225,3.8264,127915.0
2016-11-29 12:55:00,9.9,9.91,9.87,9.9,137590.0,3.8264,3.8303,3.8148,3.8264,137590.0
2016-11-29 13:00:00,9.9,9.93,9.89,9.93,88659.0,3.8264,3.838,3.8225,3.838,88659.0
2016-11-29 13:05:00,9.93,9.93,9.89,9.92,263443.0,3.838,3.838,3.8225,3.8341,263443.0
2016-11-29 13:10:00,9.93,9.93,9.87,9.88,268689.0,3.838,3.838,3.8148,3.8187,268689.0
2016-11-29 13:15:00,9.88,9.9,9.88,9.9,93712.0,3.8187,3.8264,3.8187,3.8264,93712.0
2016-11-29 13:20:00,9.9,9.91,9.89,9.9,130240.0,3.8264,3.8303,3.8225,3.8264,130240.0
2016-11-29 13:25:00,9.9,9.92,9.89,9.92,154459.0,3.8264,3.8341,3.8225,3.8341,154459.0
2016-11-29 13:30:00,9.92,9.93,9.9,9.93,232804.0,3.8341,3.838,3.8264,3.838,232804.0
2016-11-29 13:35:00,9.93,9.96,9.92,9.94,235656.0,3.838,3.8496,3.8341,3.8419,235656.0
2016-11-29 13:40:00,9.95,9.95,9.93,9.93,96002.0,3.8457,3.8457,3.838,3.838,96002.0
2016-11-29 13:45:00,9.93,9.97,9.93,9.94,306626.0,3.838,3.8535,3.838,3.8419,306626.0
2016-11-29 13:50:00,9.95,9.95,9.93,9.93,133181.0,3.8457,3.8457,3.838,3.838,133181.0
2016-11-29 13:55:00,9.94,9.98,9.93,9.98,151128.0,3.8419,3.8573,3.838,3.8573,151128.0
2016-11-29 14:00:00,9.97,9.98,9.95,9.96,180082.0,3.8535,3.8573,3.8457,3.8496,180082.0
2016-11-29 14:05:00,9.96,10.0,9.96,9.99,185236.0,3.8496,3.8651,3.8496,3.8612,185236.0
2016-11-29 14:10:00,9.99,10.02,9.98,10.01,256262.0,3.8612,3.8728,3.8573,3.8689,256262.0
2016-11-29 14:15:00,10.01,10.01,9.96,9.97,142552.0,3.8689,3.8689,3.8496,3.8535,142552.0
2016-11-29 14:20:00,9.96,9.97,9.93,9.94,238186.0,3.8496,3.8535,3.838,3.8419,238186.0
2016-11-29 14:25:00,9.94,9.95,9.91,9.93,372478.0,3.8419,3.8457,3.8303,3.838,372478.0
2016-11-29 14:30:00,9.93,9.94,9.91,9.94,309557.0,3.838,3.8419,3.8303,3.8419,309557.0
2016-11-29 14:35:00,9.94,9.94,9.9,9.91,228342.0,3.8419,3.8419,3.8264,3.8303,228342.0
2016-11-29 14:40:00,9.9,9.91,9.88,9.88,180167.0,3.8264,3.8303,3.8187,3.8187,180167.0
2016-11-29 14:45:00,9.88,9.9,9.87,9.88,320235.0,3.8187,3.8264,3.8148,3.8187,320235.0
2016-11-29 14:50:00,9.88,9.89,9.87,9.88,271370.0,3.8187,3.8225,3.8148,3.8187,271370.0
2016-11-29 14:55:00,9.88,9.88,9.83,9.85,320547.0,3.8187,3.8187,3.7994,3.8071,320547.0
2016-11-29 15:00:00,9.84,9.85,9.81,9.83,176835.0,3.8032,3.8071,3.7916,3.7994,176835.0
2016-11-29 15:05:00,9.83,9.84,9.82,9.82,184261.0,3.7994,3.8032,3.7955,3.7955,184261.0
2016-11-29 15:10:00,9.83,9.83,9.82,9.83,116708.0,3.7994,3.7994,3.7955,3.7994,116708.0
2016-11-29 15:15:00,9.83,9.83,9.82,9.83,156394.0,3.7994,3.7994,3.7955,3.7994,156394.0
2016-11-29 15:20:00,9.83,9.83,9.82,9.83,116729.0,3.7994,3.7994,3.7955,3.7994,116729.0
2016-11-29 15:25:00,9.83,9.83,9.82,9.83,116788.0,3.7994,3.7994,3.7955,3.7994,116788.0
2016-11-29 15:30:00,9.83,9.83,9.8,9.82,304886.0,3.7994,3.7994,3.7878,3.7955,304886.0
2016-11-29 15:35:00,9.82,9.82,9.8,9.81,165576.0,3.7955,3.7955,3.7878,3.7916,165576.0
2016-11-29 15:40:00,9.82,9.82,9.8,9.82,217256.0,3.7955,3.7955,3.7878,3.7955,217256.0
2016-11-29 15:45:00,9.82,9.82,9.8,9.81,447546.0,3.7955,3.7955,3.7878,3.7916,447546.0
2016-11-29 15:50:00,9.81,9.85,9.8,9.85,312016.0,3.7916,3.8071,3.7878,3.8071,312016.0
2016-11-29 15:55:00,9.85,9.85,9.84,9.84,651304.0,3.8071,3.8071,3.8032,3.8032,651304.0
2016-11-30 09:30:00,10.57,10.67,10.56,10.64,1280647.0,4.0854,4.124,4.0815,4.1124,1280647.0
2016-11-30 09:35:00,10.63,10.69,10.62,10.65,886936.0,4.1086,4.1318,4.1047,4.1163,886936.0
2016-11-30 09:40:00,10.65,10.68,10.62,10.67,735766.0,4.1163,4.1279,4.1047,4.124,735766.0
2016-11-30 09:45:00,10.68,10.72,10.64,10.65,884565.0,4.1279,4.1433,4.1124,4.1163,884565.0
2016-11-30 09:50:00,10.66,10.66,10.57,10.6,885659.0,4.1202,4.1202,4.0854,4.097,885659.0
2016-11-30 09:55:00,10.6,10.65,10.57,10.58,1027141.0,4.097,4.1163,4.0854,4.0892,1027141.0
2016-11-30 10:00:00,10.58,10.61,10.53,10.59,662658.0,4.0892,4.1008,4.0699,4.0931,662658.0
2016-11-30 10:05:00,10.59,10.68,10.59,10.67,669372.0,4.0931,4.1279,4.0931,4.124,669372.0
2016-11-30 10:10:00,10.67,10.69,10.66,10.66,314441.0,4.124,4.1318,4.1202,4.1202,314441.0
2016-11-30 10:15:00,10.66,10.68,10.61,10.61,212508.0,4.1202,4.1279,4.1008,4.1008,212508.0
2016-11-30 10:20:00,10.61,10.62,10.57,10.57,277468.0,4.1008,4.1047,4.0854,4.0854,277468.0
2016-11-30 10:25:00,10.58,10.61,10.56,10.56,188690.0,4.0892,4.1008,4.0815,4.0815,188690.0
2016-11-30 10:30:00,10.56,10.6,10.54,10.56,308334.0,4.0815,4.097,4.0738,4.0815,308334.0
2016-11-30 10:35:00,10.56,10.62,10.56,10.59,170051.0,4.0815,4.1047,4.0815,4.0931,170051.0
2016-11-30 10:40:00,10.59,10.63,10.58,10.6,207383.0,4.0931,4.1086,4.0892,4.097,207383.0
2016-11-30 10:45:00,10.6,10.62,10.58,10.61,183137.0,4.097,4.1047,4.0892,4.1008,183137.0
2016-11-30 10:50:00,10.62,10.63,10.57,10.57,170345.0,4.1047,4.1086,4.0854,4.0854,170345.0
2016-11-30 10:55:00,10.57,10.63,10.57,10.59,216226.0,4.0854,4.1086,4.0854,4.0931,216226.0
2016-11-30 11:00:00,10.59,10.63,10.58,10.62,215816.0,4.0931,4.1086,4.0892,4.1047,215816.0
2016-11-30 11:05:00,10.62,10.68,10.61,10.67,356859.0,4.1047,4.1279,4.1008,4.124,356859.0
2016-11-30 11:10:00,10.67,10.71,10.66,10.7,500167.0,4.124,4.1395,4.1202,4.1356,500167.0
2016-11-30 11:15:00,10.7,10.75,10.68,10.74,897339.0,4.1356,4.1549,4.1279,4.1511,897339.0
2016-11-30 11:20:00,10.74,10.79,10.72,10.72,905040.0,4.1511,4.1704,4.1433,4.1433,905040.0
2016-11-30 11:25:00,10.72,10.74,10.61,10.62,848728.0,4.1433,4.1511,4.1008,4.1047,848728.0
2016-11-30 11:30:00,10.62,10.72,10.6,10.68,892948.0,4.1047,4.1433,4.097,4.1279,892948.0
2016-11-30 11:35:00,10.68,10.75,10.67,10.74,595421.0,4.1279,4.1549,4.124,4.1511,595421.0
2016-11-30 11:40:00,10.74,10.79,10.72,10.76,587379.0,4.1511,4.1704,4.1433,4.1588,587379.0
2016-11-30 11:45:00,10.76,10.8,10.76,10.79,476910.0,4.1588,4.1743,4.1588,4.1704,476910.0
2016-11-30 11:50:00,10.79,10.82,10.76,10.79,549594.0,4.1704,4.182,4.1588,4.1704,549594.0
2016-11-30 11:55:00,10.78,10.83,10.78,10.82,321440.0,4.1665,4.1859,4.1665,4.182,321440.0
2016-11-30 12:00:00,10.82,10.85,10.81,10.82,485782.0,4.182,4.1936,4.1781,4.182,485782.0
2016-11-30 12:05:00,10.83,10.85,10.82,10.83,677657.0,4.1859,4.1936,4.182,4.1859,677657.0
2016-11-30 12:10:00,10.83,10.86,10.79,10.79,601712.0,4.1859,4.1975,4.1704,4.1704,601712.0
2016-11-30 12:15:00,10.8,10.83,10.79,10.83,531474.0,4.1743,4.1859,4.1704,4.1859,531474.0
2016-11-30 12:20:00,10.82,10.84,10.81,10.84,440044.0,4.182,4.1897,4.1781,4.1897,440044.0
2016-11-30 12:25:00,10.84,10.86,10.83,10.85,368264.0,4.1897,4.1975,4.1859,4.1936,368264.0
2016-11-30 12:30:00,10.85,10.89,10.83,10.88,706341.0,4.1936,4.2091,4.1859,4.2052,706341.0
2016-11-30 12:35:00,10.88,10.91,10.87,10.91,429832.0,4.2052,4.2168,4.2013,4.2168,429832.0
2016-11-30 12:40:00,10.91,10.96,10.9,10.95,751611.0,4.2168,4.2361,4.2129,4.2322,751611.0
2016-11-30 12:45:00,10.95,10.98,10.94,10.96,614082.0,4.2322,4.2438,4.2284,4.2361,614082.0
2016-11-30 12:50:00,10.96,10.97,10.9,10.91,309107.0,4.2361,4.24,4.2129,4.2168,309107.0
2016-11-30 12:55:00,10.91,10.91,10.85,10.86,221283.0,4.2168,4.2168,4.1936,4.1975,221283.0
2016-11-30 13:00:00,10.86,10.88,10.83,10.84,484910.0,4.1975,4.2052,4.1859,4.1897,484910.0
2016-11-30 13:05:00,10.84,10.88,10.81,10.87,373379.0,4.1897,4.2052,4.1781,4.2013,373379.0
2016-11-30 13:10:00,10.87,10.9,10.85,10.88,387315.0,4.2013,4.2129,4.1936,4.2052,387315.0
2016-11-30 13:15:00,10.89,10.92,10.88,10.88,457273.0,4.2091,4.2207,4.2052,4.2052,457273.0
2016-11-30 13:20:00,10.88,10.88,10.83,10.84,353604.0,4.2052,4.2052,4.1859,4.1897,353604.0
2016-11-30 13:25:00,10.84,10.87,10.83,10.84,244938.0,4.1897,4.2013,4.1859,4.1897,244938.0
2016-11-30 13:30:00,10.84,10.89,10.82,10.88,445632.0,4.1897,4.2091,4.182,4.2052,445632.0
2016-11-30 13:35:00,10.88,10.89,10.86,10.87,111480.0,4.2052,4.2091,4.1975,4.2013,111480.0
2016-11-30 13:40:00,10.87,10.88,10.84,10.86,222176.0,4.2013,4.2052,4.1897,4.1975,222176.0
2016-11-30 13:45:00,10.85,10.89,10.84,10.87,208386.0,4.1936,4.2091,4.1897,4.2013,208386.0
2016-11-30 13:50:00,10.87,10.9,10.86,10.89,253265.0,4.2013,4.2129,4.1975,4.2091,253265.0
2016-11-30 13:55:00,10.9,10.93,10.89,10.91,164641.0,4.2129,4.2245,4.2091,4.2168,164641.0
2016-11-30 14:00:00,10.9,10.91,10.83,10.85,150173.0,4.2129,4.2168,4.1859,4.1936,150173.0
2016-11-30 14:05:00,10.85,10.86,10.8,10.86,211839.0,4.1936,4.1975,4.1743,4.1975,211839.0
2016-11-30 14:10:00,10.85,10.86,10.81,10.81,200485.0,4.1936,4.1975,4.1781,4.1781,200485.0
2016-11-30 14:15:00,10.82,10.86,10.81,10.85,395000.0,4.182,4.1975,4.1781,4.1936,395000.0
2016-11-30 14:20:00,10.86,10.89,10.84,10.87,267626.0,4.1975,4.2091,4.1897,4.2013,267626.0
2016-11-30 14:25:00,10.87,10.89,10.84,10.85,245116.0,4.2013,4.2091,4.1897,4.1936,245116.0
2016-11-30 14:30:00,10.85,10.88,10.84,10.88,198582.0,4.1936,4.2052,4.1897,4.2052,198582.0
2016-11-30 14:35:00,10.88,10.89,10.84,10.88,383721.0,4.2052,4.2091,4.1897,4.2052,383721.0
2016-11-30 14:40:00,10.88,10.9,10.86,10.86,152989.0,4.2052,4.2129,4.1975,4.1975,152989.0
2016-11-30 14:45:00,10.87,10.92,10.86,10.9,332977.0,4.2013,4.2207,4.1975,4.2129,332977.0
2016-11-30 14:50:00,10.91,10.95,10.89,10.94,868340.0,4.2168,4.2322,4.2091,4.2284,868340.0
2016-11-30 14:55:00,10.94,10.96,10.92,10.93,387708.0,4.2284,4.2361,4.2207,4.2245,387708.0
2016-11-30 15:00:00,10.93,10.93,10.87,10.88,412424.0,4.2245,4.2245,4.2013,4.2052,412424.0
2016-11-30 15:05:00,10.88,10.88,10.85,10.85,381247.0,4.2052,4.2052,4.1936,4.1936,381247.0
2016-11-30 15:10:00,10.86,10.87,10.82,10.86,271239.0,4.1975,4.2013,4.182,4.1975,271239.0
2016-11-30 15:15:00,10.85,10.9,10.84,10.89,567265.0,4.1936,4.2129,4.1897,4.2091,567265.0
2016-11-30 15:20:00,10.89,10.91,10.8,10.88,1281898.0,4.2091,4.2168,4.1743,4.2052,1281898.0
2016-11-30 15:25:00,10.88,10.89,10.83,10.84,405961.0,4.2052,4.2091,4.1859,4.1897,405961.0
2016-11-30 15:30:00,10.83,10.87,10.83,10.87,566139.0,4.1859,4.2013,4.1859,4.2013,566139.0
2016-11-30 15:35:00,10.87,10.94,10.86,10.94,564679.0,4.2013,4.2284,4.1975,4.2284,564679.0
2016-11-30 15:40:00,10.94,10.94,10.91,10.92,411988.0,4.2284,4.2284,4.2168,4.2207,411988.0
2016-11-30 15:45:00,10.91,10.92,10.89,10.91,675228.0,4.2168,4.2207,4.2091,4.2168,675228.0
2016-11-30 15:50:00,10.91,10.92,10.9,10.91,761545.0,4.2168,4.2207,4.2129,4.2168,761545.0
2016-11-30 15:55:00,10.91,10.94,10.88,10.88,1715244.0,4.2168,4.2284,4.2052,4.2052,1715244.0
2016-12-01 09:30:00,10.88,10.89,10.81,10.84,1216961.0,4.2052,4.2091,4.1781,4.1897,1216961.0
2016-12-01 09:35:00,10.85,10.85,10.72,10.75,1046019.0,4.1936,4.1936,4.1433,4.1549,1046019.0
2016-12-01 09:40:00,10.75,10.78,10.67,10.69,676699.0,4.1549,4.1665,4.124,4.1318,676699.0
2016-12-01 09:45:00,10.7,10.78,10.67,10.71,726601.0,4.1356,4.1665,4.124,4.1395,726601.0
2016-12-01 09:50:00,10.71,10.74,10.62,10.63,1606082.0,4.1395,4.1511,4.1047,4.1086,1606082.0
2016-12-01 09:55:00,10.62,10.67,10.6,10.63,768563.0,4.1047,4.124,4.097,4.1086,768563.0
2016-12-01 10:00:00,10.63,10.71,10.6,10.69,667730.0,4.1086,4.1395,4.097,4.1318,667730.0
2016-12-01 10:05:00,10.69,10.72,10.62,10.71,2043479.0,4.1318,4.1433,4.1047,4.1395,2043479.0
2016-12-01 10:10:00,10.7,10.71,10.62,10.64,1041295.0,4.1356,4.1395,4.1047,4.1124,1041295.0
2016-12-01 10:15:00,10.64,10.74,10.64,10.74,664862.0,4.1124,4.1511,4.1124,4.1511,664862.0
2016-12-01 10:20:00,10.73,10.79,10.72,10.76,1451103.0,4.1472,4.1704,4.1433,4.1588,1451103.0
2016-12-01 10:25:00,10.77,10.82,10.75,10.78,1065180.0,4.1627,4.182,4.1549,4.1665,1065180.0
2016-12-01 10:30:00,10.78,10.8,10.71,10.79,690062.0,4.1665,4.1743,4.1395,4.1704,690062.0
2016-12-01 10:35:00,10.8,10.84,10.75,10.76,752726.0,4.1743,4.1897,4.1549,4.1588,752726.0
2016-12-01 10:40:00,10.77,10.89,10.77,10.88,758207.0,4.1627,4.2091,4.1627,4.2052,758207.0
2016-12-01 10:45:00,10.88,10.95,10.82,10.86,1265331.0,4.2052,4.2322,4.182,4.1975,1265331.0
2016-12-01 10:50:00,10.86,10.9,10.85,10.87,441893.0,4.1975,4.2129,4.1936,4.2013,441893.0
2016-12-01 10:55:00,10.87,10.9,10.83,10.9,454816.0,4.2013,4.2129,4.1859,4.2129,454816.0
2016-12-01 11:00:00,10.9,10.93,10.85,10.91,555420.0,4.2129,4.2245,4.1936,4.2168,555420.0
2016-12-01 11:05:00,10.91,10.97,10.91,10.96,618836.0,4.2168,4.24,4.2168,4.2361,618836.0
2016-12-01 11:10:00,10.97,11.0,10.93,11.0,896126.0,4.24,4.2516,4.2245,4.2516,896126.0
2016-12-01 11:15:00,11.0,11.0,10.94,10.96,465061.0,4.2516,4.2516,4.2284,4.2361,465061.0
2016-12-01 11:20:00,10.96,10.96,10.92,10.93,329742.0,4.2361,4.2361,4.2207,4.2245,329742.0
2016-12-01 11:25:00,10.93,10.99,10.92,10.99,337362.0,4.2245,4.2477,4.2207,4.2477,337362.0
2016-12-01 11:30:00,10.98,11.05,10.97,11.05,866210.0,4.2438,4.2709,4.24,4.2709,866210.0
2016-12-01 11:35:00,11.04,11.05,10.99,10.99,470457.0,4.267,4.2709,4.2477,4.2477,470457.0
2016-12-01 11:40:00,10.99,11.01,10.96,11.0,1187246.0,4.2477,4.2554,4.2361,4.2516,1187246.0
2016-12-01 11:45:00,11.0,11.01,10.97,10.99,450302.0,4.2516,4.2554,4.24,4.2477,450302.0
2016-12-01 11:50:00,10.98,10.99,10.94,10.94,627404.0,4.2438,4.2477,4.2284,4.2284,627404.0
2016-12-01 11:55:00,10.94,10.95,10.9,10.94,564292.0,4.2284,4.2322,4.2129,4.2284,564292.0
2016-12-01 12:00:00,10.94,10.95,10.89,10.9,304113.0,4.2284,4.2322,4.2091,4.2129,304113.0
2016-12-01 12:05:00,10.9,10.91,10.85,10.86,295115.0,4.2129,4.2168,4.1936,4.1975,295115.0
2016-12-01 12:10:00,10.86,10.88,10.84,10.85,317350.0,4.1975,4.2052,4.1897,4.1936,317350.0
2016-12-01 12:15:00,10.85,10.86,10.79,10.79,330891.0,4.1936,4.1975,4.1704,4.1704,330891.0
2016-12-01 12:20:00,10.79,10.84,10.78,10.81,221985.0,4.1704,4.1897,4.1665,4.1781,221985.0
2016-12-01 12:25:00,10.81,10.82,10.78,10.79,284833.0,4.1781,4.182,4.1665,4.1704,284833.0
2016-12-01 12:30:00,10.79,10.8,10.77,10.78,310506.0,4.1704,4.1743,4.1627,4.1665,310506.0
2016-12-01 12:35:00,10.78,10.8,10.76,10.8,301029.0,4.1665,4.1743,4.1588,4.1743,301029.0
2016-12-01 12:40:00,10.79,10.8,10.75,10.76,222276.0,4.1704,4.1743,4.1549,4.1588,222276.0
2016-12-01 12:45:00,10.77,10.77,10.71,10.72,304463.0,4.1627,4.1627,4.1395,4.1433,304463.0
2016-12-01 12:50:00,10.72,10.76,10.71,10.74,282249.0,4.1433,4.1588,4.1395,4.1511,282249.0
2016-12-01 12:55:00,10.74,10.75,10.68,10.71,324746.0,4.1511,4.1549,4.1279,4.1395,324746.0
2016-12-01 13:00:00,10.71,10.71,10.65,10.68,332347.0,4.1395,4.1395,4.1163,4.1279,332347.0
2016-12-01 13:05:00,10.67,10.68,10.6,10.6,338816.0,4.124,4.1279,4.097,4.097,338816.0
2016-12-01 13:10:00,10.61,10.64,10.58,10.64,355365.0,4.1008,4.1124,4.0892,4.1124,355365.0
2016-12-01 13:15:00,10.64,10.65,10.58,10.6,353007.0,4.1124,4.1163,4.0892,4.097,353007.0
2016-12-01 13:20:00,10.59,10.62,10.54,10.57,404419.0,4.0931,4.1047,4.0738,4.0854,404419.0
2016-12-01 13:25:00,10.58,10.58,10.54,10.55,233634.0,4.0892,4.0892,4.0738,4.0776,233634.0
2016-12-01 13:30:00,10.56,10.61,10.55,10.59,238991.0,4.0815,4.1008,4.0776,4.0931,238991.0
2016-12-01 13:35:00,10.59,10.61,10.58,10.61,231178.0,4.0931,4.1008,4.0892,4.1008,231178.0
2016-12-01 13:40:00,10.6,10.61,10.58,10.58,180795.0,4.097,4.1008,4.0892,4.0892,180795.0
2016-12-01 13:45:00,10.58,10.63,10.55,10.61,621479.0,4.0892,4.1086,4.0776,4.1008,621479.0
2016-12-01 13:50:00,10.6,10.61,10.55,10.57,338938.0,4.097,4.1008,4.0776,4.0854,338938.0
2016-12-01 13:55:00,10.56,10.57,10.5,10.52,551580.0,4.0815,4.0854,4.0583,4.066,551580.0
2016-12-01 14:00:00,10.52,10.55,10.5,10.52,376282.0,4.066,4.0776,4.0583,4.066,376282.0
2016-12-01 14:05:00,10.52,10.52,10.41,10.46,504164.0,4.066,4.066,4.0235,4.0429,504164.0
2016-12-01 14:10:00,10.47,10.48,10.41,10.46,315893.0,4.0467,4.0506,4.0235,4.0429,315893.0
2016-12-01 14:15:00,10.47,10.54,10.44,10.52,540052.0,4.0467,4.0738,4.0351,4.066,540052.0
2016-12-01 14:20:00,10.52,10.54,10.49,10.5,284958.0,4.066,4.0738,4.0545,4.0583,284958.0
2016-12-01 14:25:00,10.5,10.52,10.47,10.51,429133.0,4.0583,4.066,4.0467,4.0622,429133.0
2016-12-01 14:30:00,10.5,10.54,10.49,10.52,510233.0,4.0583,4.0738,4.0545,4.066,510233.0
2016-12-01 14:35:00,10.52,10.59,10.52,10.58,369614.0,4.066,4.0931,4.066,4.0892,369614.0
2016-12-01 14:40:00,10.58,10.58,10.55,10.56,225740.0,4.0892,4.0892,4.0776,4.0815,225740.0
2016-12-01 14:45:00,10.55,10.56,10.52,10.52,467813.0,4.0776,4.0815,4.066,4.066,467813.0
2016-12-01 14:50:00,10.52,10.53,10.49,10.5,903479.0,4.066,4.0699,4.0545,4.0583,903479.0
2016-12-01 14:55:00,10.49,10.53,10.47,10.53,264340.0,4.0545,4.0699,4.0467,4.0699,264340.0
2016-12-01 15:00:00,10.53,10.56,10.51,10.52,405538.0,4.0699,4.0815,4.0622,4.066,405538.0
2016-12-01 15:05:00,10.52,10.53,10.46,10.46,352470.0,4.066,4.0699,4.0429,4.0429,352470.0
2016-12-01 15:10:00,10.46,10.5,10.45,10.46,372921.0,4.0429,4.0583,4.039,4.0429,372921.0
2016-12-01 15:15:00,10.46,10.46,10.44,10.44,144928.0,4.0429,4.0429,4.0351,4.0351,144928.0
2016-12-01 15:20:00,10.45,10.48,10.44,10.47,269971.0,4.039,4.0506,4.0351,4.0467,269971.0
2016-12-01 15:25:00,10.48,10.5,10.47,10.5,108185.0,4.0506,4.0583,4.0467,4.0583,108185.0
2016-12-01 15:30:00,10.5,10.54,10.49,10.54,964344.0,4.0583,4.0738,4.0545,4.0738,964344.0
2016-12-01 15:35:00,10.53,10.56,10.53,10.54,298145.0,4.0699,4.0815,4.0699,4.0738,298145.0
2016-12-01 15:40:00,10.55,10.57,10.52,10.56,307031.0,4.0776,4.0854,4.066,4.0815,307031.0
2016-12-01 15:45:00,10.57,10.57,10.52,10.53,771178.0,4.0854,4.0854,4.066,4.0699,771178.0
2016-12-01 15:50:00,10.53,10.59,10.51,10.58,498182.0,4.0699,4.0931,4.0622,4.0892,498182.0
2016-12-01 15:55:00,10.58,10.58,10.51,10.53,1321362.0,4.0892,4.0892,4.0622,4.0699,1321362.0
2016-12-02 09:30:00,10.48,10.64,10.47,10.64,625333.0,4.0506,4.1124,4.0467,4.1124,625333.0
2016-12-02 09:35:00,10.64,10.67,10.58,10.6,944736.0,4.1124,4.124,4.0892,4.097,944736.0
2016-12-02 09:40:00,10.6,10.6,10.5,10.55,477130.0,4.097,4.097,4.0583,4.0776,477130.0
2016-12-02 09:45:00,10.55,10.55,10.42,10.45,611701.0,4.0776,4.0776,4.0274,4.039,611701.0
2016-12-02 09:50:00,10.45,10.54,10.44,10.52,286397.0,4.039,4.0738,4.0351,4.066,286397.0
2016-12-02 09:55:00,10.53,10.62,10.49,10.62,395161.0,4.0699,4.1047,4.0545,4.1047,395161.0
2016-12-02 10:00:00,10.61,10.63,10.59,10.63,240035.0,4.1008,4.1086,4.0931,4.1086,240035.0
2016-12-02 10:05:00,10.63,10.66,10.61,10.65,300988.0,4.1086,4.1202,4.1008,4.1163,300988.0
2016-12-02 10:10:00,10.65,10.71,10.62,10.68,399025.0,4.1163,4.1395,4.1047,4.1279,399025.0
2016-12-02 10:15:00,10.69,10.7,10.62,10.64,356436.0,4.1318,4.1356,4.1047,4.1124,356436.0
2016-12-02 10:20:00,10.64,10.69,10.63,10.68,376673.0,4.1124,4.1318,4.1086,4.1279,376673.0
2016-12-02 10:25:00,10.69,10.72,10.64,10.67,268322.0,4.1318,4.1433,4.1124,4.124,268322.0
2016-12-02 10:30:00,10.68,10.69,10.63,10.64,578872.0,4.1279,4.1318,4.1086,4.1124,578872.0
2016-12-02 10:35:00,10.64,10.68,10.62,10.68,343362.0,4.1124,4.1279,4.1047,4.1279,343362.0
2016-12-02 10:40:00,10.68,10.72,10.67,10.69,700892.0,4.1279,4.1433,4.124,4.1318,700892.0
2016-12-02 10:45:00,10.69,10.71,10.62,10.62,289686.0,4.1318,4.1395,4.1047,4.1047,289686.0
2016-12-02 10:50:00,10.62,10.64,10.59,10.6,320975.0,4.1047,4.1124,4.0931,4.097,320975.0
2016-12-02 10:55:00,10.6,10.6,10.53,10.54,236598.0,4.097,4.097,4.0699,4.0738,236598.0
2016-12-02 11:00:00,10.54,10.6,10.53,10.59,270331.0,4.0738,4.097,4.0699,4.0931,270331.0
2016-12-02 11:05:00,10.59,10.6,10.57,10.58,100949.0,4.0931,4.097,4.0854,4.0892,100949.0
2016-12-02 11:10:00,10.58,10.58,10.54,10.56,317415.0,4.0892,4.0892,4.0738,4.0815,317415.0
2016-12-02 11:15:00,10.55,10.57,10.53,10.55,198861.0,4.0776,4.0854,4.0699,4.0776,198861.0
2016-12-02 11:20:00,10.55,10.57,10.52,10.57,417904.0,4.0776,4.0854,4.066,4.0854,417904.0
2016-12-02 11:25:00,10.57,10.62,10.56,10.6,268954.0,4.0854,4.1047,4.0815,4.097,268954.0
2016-12-02 11:30:00,10.6,10.64,10.59,10.62,500978.0,4.097,4.1124,4.0931,4.1047,500978.0
2016-12-02 11:35:00,10.62,10.67,10.6,10.64,345104.0,4.1047,4.124,4.097,4.1124,345104.0
2016-12-02 11:40:00,10.63,10.66,10.61,10.65,227057.0,4.1086,4.1202,4.1008,4.1163,227057.0
2016-12-02 11:45:00,10.65,10.68,10.63,10.68,325760.0,4.1163,4.1279,4.1086,4.1279,325760.0
2016-12-02 11:50:00,10.68,10.71,10.67,10.71,271197.0,4.1279,4.1395,4.124,4.1395,271197.0
2016-12-02 11:55:00,10.7,10.71,10.67,10.68,116286.0,4.1356,4.1395,4.124,4.1279,116286.0
2016-12-02 12:00:00,10.68,10.69,10.65,10.65,178917.0,4.1279,4.1318,4.1163,4.1163,178917.0
2016-12-02 12:05:00,10.66,10.66,10.6,10.61,231872.0,4.1202,4.1202,4.097,4.1008,231872.0
2016-12-02 12:10:00,10.61,10.64,10.6,10.63,199853.0,4.1008,4.1124,4.097,4.1086,199853.0
2016-12-02 12:15:00,10.63,10.66,10.63,10.65,204523.0,4.1086,4.1202,4.1086,4.1163,204523.0
2016-12-02 12:20:00,10.65,10.67,10.64,10.65,179958.0,4.1163,4.124,4.1124,4.1163,179958.0
2016-12-02 12:25:00,10.65,10.65,10.64,10.65,132966.0,4.1163,4.1163,4.1124,4.1163,132966.0
2016-12-02 12:30:00,10.64,10.67,10.63,10.66,419362.0,4.1124,4.124,4.1086,4.1202,419362.0
2016-12-02 12:35:00,10.65,10.65,10.59,10.59,146096.0,4.1163,4.1163,4.0931,4.0931,146096.0
2016-12-02 12:40:00,10.6,10.61,10.56,10.58,558939.0,4.097,4.1008,4.0815,4.0892,558939.0
2016-12-02 12:45:00,10.58,10.59,10.55,10.56,159158.0,4.0892,4.0931,4.0776,4.0815,159158.0
2016-12-02 12:50:00,10.56,10.59,10.55,10.56,209217.0,4.0815,4.0931,4.0776,4.0815,209217.0
2016-12-02 12:55:00,10.56,10.58,10.54,10.55,106661.0,4.0815,4.0892,4.0738,4.0776,106661.0
2016-12-02 13:00:00,10.55,10.57,10.53,10.55,242598.0,4.0776,4.0854,4.0699,4.0776,242598.0
2016-12-02 13:05:00,10.54,10.57,10.5,10.54,601318.0,4.0738,4.0854,4.0583,4.0738,601318.0
2016-12-02 13:10:00,10.55,10.56,10.52,10.52,278494.0,4.0776,4.0815,4.066,4.066,278494.0
2016-12-02 13:15:00,10.53,10.58,10.52,10.56,243659.0,4.0699,4.0892,4.066,4.0815,243659.0
2016-12-02 13:20:00,10.56,10.6,10.55,10.57,277823.0,4.0815,4.097,4.0776,4.0854,277823.0
2016-12-02 13:25:00,10.57,10.64,10.56,10.63,445035.0,4.0854,4.1124,4.0815,4.1086,445035.0
2016-12-02 13:30:00,10.63,10.69,10.62,10.69,365124.0,4.1086,4.1318,4.1047,4.1318,365124.0
2016-12-02 13:35:00,10.68,10.7,10.66,10.68,244077.0,4.1279,4.1356,4.1202,4.1279,244077.0
2016-12-02 13:40:00,10.69,10.71,10.67,10.71,486083.0,4.1318,4.1395,4.124,4.1395,486083.0
2016-12-02 13:45:00,10.71,10.71,10.67,10.68,381532.0,4.1395,4.1395,4.124,4.1279,381532.0
2016-12-02 13:50:00,10.68,10.7,10.65,10.66,350263.0,4.1279,4.1356,4.1163,4.1202,350263.0
2016-12-02 13:55:00,10.66,10.66,10.61,10.63,297180.0,4.1202,4.1202,4.1008,4.1086,297180.0
2016-12-02 14:00:00,10.64,10.65,10.62,10.64,191691.0,4.1124,4.1163,4.1047,4.1124,191691.0
2016-12-02 14:05:00,10.64,10.65,10.61,10.63,568446.0,4.1124,4.1163,4.1008,4.1086,568446.0
2016-12-02 14:10:00,10.63,10.69,10.63,10.66,366239.0,4.1086,4.1318,4.1086,4.1202,366239.0
2016-12-02 14:15:00,10.66,10.7,10.64,10.7,775209.0,4.1202,4.1356,4.1124,4.1356,775209.0
2016-12-02 14:20:00,10.69,10.73,10.69,10.72,337074.0,4.1318,4.1472,4.1318,4.1433,337074.0
2016-12-02 14:25:00,10.71,10.73,10.68,10.69,454511.0,4.1395,4.1472,4.1279,4.1318,454511.0
2016-12-02 14:30:00,10.69,10.72,10.68,10.71,323267.0,4.1318,4.1433,4.1279,4.1395,323267.0
2016-12-02 14:35:00,10.71,10.72,10.7,10.71,602817.0,4.1395,4.1433,4.1356,4.1395,602817.0
2016-12-02 14:40:00,10.71,10.74,10.71,10.73,334491.0,4.1395,4.1511,4.1395,4.1472,334491.0
2016-12-02 14:45:00,10.73,10.76,10.72,10.73,445773.0,4.1472,4.1588,4.1433,4.1472,445773.0
2016-12-02 14:50:00,10.74,10.77,10.73,10.75,1241792.0,4.1511,4.1627,4.1472,4.1549,1241792.0
2016-12-02 14:55:00,10.75,10.76,10.73,10.76,439533.0,4.1549,4.1588,4.1472,4.1588,439533.0
2016-12-02 15:00:00,10.75,10.77,10.73,10.75,798593.0,4.1549,4.1627,4.1472,4.1549,798593.0
2016-12-02 15:05:00,10.75,10.77,10.74,10.75,721650.0,4.1549,4.1627,4.1511,4.1549,721650.0
2016-12-02 15:10:00,10.74,10.75,10.69,10.69,420323.0,4.1511,4.1549,4.1318,4.1318,420323.0
2016-12-02 15:15:00,10.69,10.72,10.68,10.69,318954.0,4.1318,4.1433,4.1279,4.1318,318954.0
2016-12-02 15:20:00,10.69,10.72,10.68,10.72,229890.0,4.1318,4.1433,4.1279,4.1433,229890.0
2016-12-02 15:25:00,10.72,10.73,10.7,10.71,335987.0,4.1433,4.1472,4.1356,4.1395,335987.0
2016-12-02 15:30:00,10.71,10.74,10.7,10.74,223900.0,4.1395,4.1511,4.1356,4.1511,223900.0
2016-12-02 15:35:00,10.74,10.74,10.71,10.73,232734.0,4.1511,4.1511,4.1395,4.1472,232734.0
2016-12-02 15:40:00,10.72,10.74,10.71,10.72,270090.0,4.1433,4.1511,4.1395,4.1433,270090.0
2016-12-02 15:45:00,10.72,10.73,10.68,10.71,374363.0,4.1433,4.1472,4.1279,4.1395,374363.0
2016-12-02 15:50:00,10.71,10.73,10.67,10.69,553291.0,4.1395,4.1472,4.124,4.1318,553291.0
2016-12-02 15:55:00,10.69,10.72,10.67,10.68,673746.0,4.1318,4.1433,4.124,4.1279,673746.0
2016-12-05 09:30:00,10.76,10.82,10.72,10.78,964989.0,4.1588,4.182,4.1433,4.1665,964989.0
2016-12-05 09:35:00,10.78,10.82,10.73,10.82,719292.0,4.1665,4.182,4.1472,4.182,719292.0
2016-12-05 09:40:00,10.82,10.85,10.79,10.81,261287.0,4.182,4.1936,4.1704,4.1781,261287.0
2016-12-05 09:45:00,10.82,10.84,10.79,10.82,357173.0,4.182,4.1897,4.1704,4.182,357173.0
2016-12-05 09:50:00,10.83,10.88,10.81,10.88,591727.0,4.1859,4.2052,4.1781,4.2052,591727.0
2016-12-05 09:55:00,10.88,10.89,10.82,10.83,1164938.0,4.2052,4.2091,4.182,4.1859,1164938.0
2016-12-05 10:00:00,10.84,10.86,10.81,10.82,218018.0,4.1897,4.1975,4.1781,4.182,218018.0
2016-12-05 10:05:00,10.82,10.84,10.74,10.77,1724486.0,4.182,4.1897,4.1511,4.1627,1724486.0
2016-12-05 10:10:00,10.76,10.77,10.71,10.73,420999.0,4.1588,4.1627,4.1395,4.1472,420999.0
2016-12-05 10:15:00,10.73,10.74,10.7,10.72,518859.0,4.1472,4.1511,4.1356,4.1433,518859.0
2016-12-05 10:20:00,10.72,10.75,10.7,10.7,271877.0,4.1433,4.1549,4.1356,4.1356,271877.0
2016-12-05 10:25:00,10.7,10.73,10.69,10.73,174631.0,4.1356,4.1472,4.1318,4.1472,174631.0
2016-12-05 10:30:00,10.73,10.75,10.7,10.72,270180.0,4.1472,4.1549,4.1356,4.1433,270180.0
2016-12-05 10:35:00,10.73,10.73,10.69,10.69,130449.0,4.1472,4.1472,4.1318,4.1318,130449.0
2016-12-05 10:40:00,10.7,10.72,10.68,10.7,200223.0,4.1356,4.1433,4.1279,4.1356,200223.0
2016-12-05 10:45:00,10.71,10.73,10.7,10.72,116519.0,4.1395,4.1472,4.1356,4.1433,116519.0
2016-12-05 10:50:00,10.73,10.77,10.72,10.73,454164.0,4.1472,4.1627,4.1433,4.1472,454164.0
2016-12-05 10:55:00,10.74,10.74,10.69,10.71,196311.0,4.1511,4.1511,4.1318,4.1395,196311.0
2016-12-05 11:00:00,10.71,10.71,10.67,10.68,669427.0,4.1395,4.1395,4.124,4.1279,669427.0
2016-12-05 11:05:00,10.68,10.68,10.63,10.65,870622.0,4.1279,4.1279,4.1086,4.1163,870622.0
2016-12-05 11:10:00,10.65,10.66,10.62,10.66,331121.0,4.1163,4.1202,4.1047,4.1202,331121.0
2016-12-05 11:15:00,10.66,10.67,10.64,10.66,337946.0,4.1202,4.124,4.1124,4.1202,337946.0
2016-12-05 11:20:00,10.66,10.66,10.63,10.64,142667.0,4.1202,4.1202,4.1086,4.1124,142667.0
2016-12-05 11:25:00,10.64,10.65,10.6,10.6,354966.0,4.1124,4.1163,4.097,4.097,354966.0
2016-12-05 11:30:00,10.6,10.61,10.57,10.59,601750.0,4.097,4.1008,4.0854,4.0931,601750.0
2016-12-05 11:35:00,10.6,10.6,10.56,10.6,462015.0,4.097,4.097,4.0815,4.097,462015.0
2016-12-05 11:40:00,10.6,10.61,10.58,10.6,304833.0,4.097,4.1008,4.0892,4.097,304833.0
2016-12-05 11:45:00,10.6,10.63,10.59,10.6,201756.0,4.097,4.1086,4.0931,4.097,201756.0
2016-12-05 11:50:00,10.61,10.61,10.56,10.57,351045.0,4.1008,4.1008,4.0815,4.0854,351045.0
2016-12-05 11:55:00,10.58,10.59,10.56,10.56,288406.0,4.0892,4.0931,4.0815,4.0815,288406.0
2016-12-05 12:00:00,10.56,10.58,10.55,10.57,114908.0,4.0815,4.0892,4.0776,4.0854,114908.0
2016-12-05 12:05:00,10.58,10.58,10.54,10.55,297374.0,4.0892,4.0892,4.0738,4.0776,297374.0
2016-12-05 12:10:00,10.55,10.58,10.54,10.57,248951.0,4.0776,4.0892,4.0738,4.0854,248951.0
2016-12-05 12:15:00,10.57,10.61,10.55,10.57,265931.0,4.0854,4.1008,4.0776,4.0854,265931.0
2016-12-05 12:20:00,10.56,10.57,10.47,10.51,579389.0,4.0815,4.0854,4.0467,4.0622,579389.0
2016-12-05 12:25:00,10.52,10.52,10.47,10.49,449649.0,4.066,4.066,4.0467,4.0545,449649.0
2016-12-05 12:30:00,10.49,10.52,10.47,10.49,207465.0,4.0545,4.066,4.0467,4.0545,207465.0
2016-12-05 12:35:00,10.49,10.54,10.48,10.53,226751.0,4.0545,4.0738,4.0506,4.0699,226751.0
2016-12-05 12:40:00,10.52,10.56,10.51,10.54,335600.0,4.066,4.0815,4.0622,4.0738,335600.0
2016-12-05 12:45:00,10.55,10.55,10.51,10.53,128395.0,4.0776,4.0776,4.0622,4.0699,128395.0
2016-12-05 12:50:00,10.53,10.54,10.51,10.52,161502.0,4.0699,4.0738,4.0622,4.066,161502.0
2016-12-05 12:55:00,10.52,10.55,10.51,10.53,179369.0,4.066,4.0776,4.0622,4.0699,179369.0
2016-12-05 13:00:00,10.53,10.54,10.5,10.52,268757.0,4.0699,4.0738,4.0583,4.066,268757.0
2016-12-05 13:05:00,10.52,10.58,10.51,10.55,378037.0,4.066,4.0892,4.0622,4.0776,378037.0
2016-12-05 13:10:00,10.55,10.61,10.55,10.56,141155.0,4.0776,4.1008,4.0776,4.0815,141155.0
2016-12-05 13:15:00,10.57,10.6,10.56,10.57,177600.0,4.0854,4.097,4.0815,4.0854,177600.0
2016-12-05 13:20:00,10.58,10.59,10.56,10.57,174253.0,4.0892,4.0931,4.0815,4.0854,174253.0
2016-12-05 13:25:00,10.58,10.6,10.57,10.6,134917.0,4.0892,4.097,4.0854,4.097,134917.0
2016-12-05 13:30:00,10.6,10.64,10.59,10.63,255318.0,4.097,4.1124,4.0931,4.1086,255318.0
2016-12-05 13:35:00,10.62,10.63,10.6,10.61,132431.0,4.1047,4.1086,4.097,4.1008,132431.0
2016-12-05 13:40:00,10.61,10.62,10.58,10.59,246882.0,4.1008,4.1047,4.0892,4.0931,246882.0
2016-12-05 13:45:00,10.59,10.62,10.58,10.6,155964.0,4.0931,4.1047,4.0892,4.097,155964.0
2016-12-05 13:50:00,10.6,10.6,10.52,10.53,941090.0,4.097,4.097,4.066,4.0699,941090.0
2016-12-05 13:55:00,10.53,10.55,10.48,10.48,916427.0,4.0699,4.0776,4.0506,4.0506,916427.0
2016-12-05 14:00:00,10.49,10.49,10.42,10.46,902076.0,4.0545,4.0545,4.0274,4.0429,902076.0
2016-12-05 14:05:00,10.46,10.51,10.45,10.47,342948.0,4.0429,4.0622,4.039,4.0467,342948.0
2016-12-05 14:10:00,10.47,10.49,10.45,10.47,193603.0,4.0467,4.0545,4.039,4.0467,193603.0
2016-12-05 14:15:00,10.46,10.5,10.44,10.49,317964.0,4.0429,4.0583,4.0351,4.0545,317964.0
2016-12-05 14:20:00,10.49,10.54,10.48,10.54,292575.0,4.0545,4.0738,4.0506,4.0738,292575.0
2016-12-05 14:25:00,10.54,10.55,10.51,10.53,463951.0,4.0738,4.0776,4.0622,4.0699,463951.0
2016-12-05 14:30:00,10.53,10.54,10.48,10.51,422001.0,4.0699,4.0738,4.0506,4.0622,422001.0
2016-12-05 14:35:00,10.51,10.51,10.48,10.49,134330.0,4.0622,4.0622,4.0506,4.0545,134330.0
2016-12-05 14:40:00,10.49,10.52,10.47,10.51,333954.0,4.0545,4.066,4.0467,4.0622,333954.0
2016-12-05 14:45:00,10.51,10.53,10.49,10.53,316658.0,4.0622,4.0699,4.0545,4.0699,316658.0
2016-12-05 14:50:00,10.53,10.54,10.52,10.53,233825.0,4.0699,4.0738,4.066,4.0699,233825.0
2016-12-05 14:55:00,10.52,10.56,10.51,10.52,572151.0,4.066,4.0815,4.0622,4.066,572151.0
2016-12-05 15:00:00,10.53,10.56,10.52,10.54,244721.0,4.0699,4.0815,4.066,4.0738,244721.0
2016-12-05 15:05:00,10.54,10.54,10.53,10.54,187529.0,4.0738,4.0738,4.0699,4.0738,187529.0
2016-12-05 15:10:00,10.54,10.55,10.53,10.55,348199.0,4.0738,4.0776,4.0699,4.0776,348199.0
2016-12-05 15:15:00,10.55,10.55,10.52,10.53,321546.0,4.0776,4.0776,4.066,4.0699,321546.0
2016-12-05 15:20:00,10.53,10.55,10.52,10.54,235597.0,4.0699,4.0776,4.066,4.0738,235597.0
2016-12-05 15:25:00,10.53,10.54,10.48,10.5,319172.0,4.0699,4.0738,4.0506,4.0583,319172.0
2016-12-05 15:30:00,10.5,10.52,10.49,10.51,1626629.0,4.0583,4.066,4.0545,4.0622,1626629.0
2016-12-05 15:35:00,10.52,10.52,10.47,10.5,492135.0,4.066,4.066,4.0467,4.0583,492135.0
2016-12-05 15:40:00,10.51,10.51,10.49,10.5,256926.0,4.0622,4.0622,4.0545,4.0583,256926.0
2016-12-05 15:45:00,10.5,10.5,10.47,10.47,557995.0,4.0583,4.0583,4.0467,4.0467,557995.0
2016-12-05 15:50:00,10.47,10.48,10.44,10.47,740882.0,4.0467,4.0506,4.0351,4.0467,740882.0
2016-12-05 15:55:00,10.46,10.48,10.45,10.46,1306581.0,4.0429,4.0506,4.039,4.0429,1306581.0
2016-12-06 09:30:00,10.44,10.54,10.38,10.53,867815.0,4.0351,4.0738,4.0119,4.0699,867815.0
2016-12-06 09:35:00,10.53,10.57,10.48,10.57,585680.0,4.0699,4.0854,4.0506,4.0854,585680.0
2016-12-06 09:40:00,10.56,10.62,10.55,10.59,692667.0,4.0815,4.1047,4.0776,4.0931,692667.0
2016-12-06 09:45:00,10.6,10.67,10.6,10.66,718614.0,4.097,4.124,4.097,4.1202,718614.0
2016-12-06 09:50:00,10.66,10.68,10.61,10.62,655538.0,4.1202,4.1279,4.1008,4.1047,655538.0
2016-12-06 09:55:00,10.63,10.64,10.6,10.63,444668.0,4.1086,4.1124,4.097,4.1086,444668.0
2016-12-06 10:00:00,10.62,10.68,10.62,10.68,981972.0,4.1047,4.1279,4.1047,4.1279,981972.0
2016-12-06 10:05:00,10.68,10.68,10.58,10.6,1291377.0,4.1279,4.1279,4.0892,4.097,1291377.0
2016-12-06 10:10:00,10.6,10.6,10.54,10.54,495718.0,4.097,4.097,4.0738,4.0738,495718.0
2016-12-06 10:15:00,10.55,10.59,10.54,10.54,602196.0,4.0776,4.0931,4.0738,4.0738,602196.0
2016-12-06 10:20:00,10.54,10.58,10.53,10.58,372013.0,4.0738,4.0892,4.0699,4.0892,372013.0
2016-12-06 10:25:00,10.58,10.58,10.55,10.57,287322.0,4.0892,4.0892,4.0776,4.0854,287322.0
2016-12-06 10:30:00,10.57,10.65,10.56,10.63,658876.0,4.0854,4.1163,4.0815,4.1086,658876.0
2016-12-06 10:35:00,10.62,10.64,10.61,10.64,327629.0,4.1047,4.1124,4.1008,4.1124,327629.0
2016-12-06 10:40:00,10.64,10.65,10.61,10.63,763020.0,4.1124,4.1163,4.1008,4.1086,763020.0
2016-12-06 10:45:00,10.63,10.64,10.6,10.62,443609.0,4.1086,4.1124,4.097,4.1047,443609.0
2016-12-06 10:50:00,10.62,10.66,10.6,10.66,449556.0,4.1047,4.1202,4.097,4.1202,449556.0
2016-12-06 10:55:00,10.65,10.69,10.64,10.66,605164.0,4.1163,4.1318,4.1124,4.1202,605164.0
2016-12-06 11:00:00,10.65,10.65,10.61,10.63,262173.0,4.1163,4.1163,4.1008,4.1086,262173.0
2016-12-06 11:05:00,10.63,10.68,10.62,10.68,190873.0,4.1086,4.1279,4.1047,4.1279,190873.0
2016-12-06 11:10:00,10.68,10.72,10.67,10.71,657887.0,4.1279,4.1433,4.124,4.1395,657887.0
2016-12-06 11:15:00,10.72,10.72,10.67,10.68,308388.0,4.1433,4.1433,4.124,4.1279,308388.0
2016-12-06 11:20:00,10.67,10.72,10.67,10.7,430883.0,4.124,4.1433,4.124,4.1356,430883.0
2016-12-06 11:25:00,10.69,10.73,10.69,10.73,465195.0,4.1318,4.1472,4.1318,4.1472,465195.0
2016-12-06 11:30:00,10.72,10.73,10.7,10.72,291453.0,4.1433,4.1472,4.1356,4.1433,291453.0
2016-12-06 11:35:00,10.72,10.74,10.7,10.74,282272.0,4.1433,4.1511,4.1356,4.1511,282272.0
2016-12-06 11:40:00,10.74,10.77,10.73,10.76,261680.0,4.1511,4.1627,4.1472,4.1588,261680.0
2016-12-06 11:45:00,10.76,10.79,10.75,10.78,516711.0,4.1588,4.1704,4.1549,4.1665,516711.0
2016-12-06 11:50:00,10.78,10.84,10.77,10.83,372082.0,4.1665,4.1897,4.1627,4.1859,372082.0
2016-12-06 11:55:00,10.83,10.84,10.82,10.82,322179.0,4.1859,4.1897,4.182,4.182,322179.0
2016-12-06 12:00:00,10.82,10.87,10.82,10.86,385200.0,4.182,4.2013,4.182,4.1975,385200.0
2016-12-06 12:05:00,10.86,10.93,10.84,10.93,774512.0,4.1975,4.2245,4.1897,4.2245,774512.0
2016-12-06 12:10:00,10.93,10.93,10.9,10.91,449296.0,4.2245,4.2245,4.2129,4.2168,449296.0
2016-12-06 12:15:00,10.91,10.95,10.9,10.95,339695.0,4.2168,4.2322,4.2129,4.2322,339695.0
2016-12-06 12:20:00,10.95,10.97,10.91,10.92,1280403.0,4.2322,4.24,4.2168,4.2207,1280403.0
2016-12-06 12:25:00,10.91,10.95,10.9,10.95,371907.0,4.2168,4.2322,4.2129,4.2322,371907.0
2016-12-06 12:30:00,10.95,10.96,10.89,10.89,453873.0,4.2322,4.2361,4.2091,4.2091,453873.0
2016-12-06 12:35:00,10.9,10.9,10.87,10.88,421531.0,4.2129,4.2129,4.2013,4.2052,421531.0
2016-12-06 12:40:00,10.88,10.89,10.87,10.89,265968.0,4.2052,4.2091,4.2013,4.2091,265968.0
2016-12-06 12:45:00,10.89,10.89,10.82,10.83,562908.0,4.2091,4.2091,4.182,4.1859,562908.0
2016-12-06 12:50:00,10.83,10.84,10.79,10.79,430133.0,4.1859,4.1897,4.1704,4.1704,430133.0
2016-12-06 12:55:00,10.79,10.87,10.79,10.86,240818.0,4.1704,4.2013,4.1704,4.1975,240818.0
2016-12-06 13:00:00,10.87,10.87,10.84,10.85,224502.0,4.2013,4.2013,4.1897,4.1936,224502.0
2016-12-06 13:05:00,10.86,10.86,10.79,10.81,192049.0,4.1975,4.1975,4.1704,4.1781,192049.0
2016-12-06 13:10:00,10.81,10.83,10.78,10.79,231936.0,4.1781,4.1859,4.1665,4.1704,231936.0
2016-12-06 13:15:00,10.78,10.83,10.76,10.83,516521.0,4.1665,4.1859,4.1588,4.1859,516521.0
2016-12-06 13:20:00,10.82,10.85,10.8,10.83,277178.0,4.182,4.1936,4.1743,4.1859,277178.0
2016-12-06 13:25:00,10.84,10.87,10.83,10.85,431649.0,4.1897,4.2013,4.1859,4.1936,431649.0
2016-12-06 13:30:00,10.85,10.85,10.82,10.83,668334.0,4.1936,4.1936,4.182,4.1859,668334.0
2016-12-06 13:35:00,10.83,10.84,10.82,10.83,473391.0,4.1859,4.1897,4.182,4.1859,473391.0
2016-12-06 13:40:00,10.84,10.85,10.82,10.84,688593.0,4.1897,4.1936,4.182,4.1897,688593.0
2016-12-06 13:45:00,10.85,10.85,10.82,10.82,175452.0,4.1936,4.1936,4.182,4.182,175452.0
2016-12-06 13:50:00,10.82,10.84,10.8,10.82,191812.0,4.182,4.1897,4.1743,4.182,191812.0
2016-12-06 13:55:00,10.82,10.84,10.8,10.82,120951.0,4.182,4.1897,4.1743,4.182,120951.0
2016-12-06 14:00:00,10.82,10.82,10.79,10.82,263027.0,4.182,4.182,4.1704,4.182,263027.0
2016-12-06 14:05:00,10.82,10.83,10.81,10.81,169760.0,4.182,4.1859,4.1781,4.1781,169760.0
2016-12-06 14:10:00,10.81,10.84,10.81,10.83,215106.0,4.1781,4.1897,4.1781,4.1859,215106.0
2016-12-06 14:15:00,10.83,10.85,10.82,10.84,227298.0,4.1859,4.1936,4.182,4.1897,227298.0
2016-12-06 14:20:00,10.84,10.87,10.82,10.87,532979.0,4.1897,4.2013,4.182,4.2013,532979.0
2016-12-06 14:25:00,10.87,10.88,10.85,10.87,280317.0,4.2013,4.2052,4.1936,4.2013,280317.0
2016-12-06 14:30:00,10.87,10.88,10.85,10.86,273061.0,4.2013,4.2052,4.1936,4.1975,273061.0
2016-12-06 14:35:00,10.86,10.88,10.84,10.88,373691.0,4.1975,4.2052,4.1897,4.2052,373691.0
2016-12-06 14:40:00,10.88,10.88,10.85,10.86,197610.0,4.2052,4.2052,4.1936,4.1975,197610.0
2016-12-06 14:45:00,10.85,10.88,10.85,10.88,164065.0,4.1936,4.2052,4.1936,4.2052,164065.0
2016-12-06 14:50:00,10.88,10.9,10.86,10.89,349630.0,4.2052,4.2129,4.1975,4.2091,349630.0
2016-12-06 14:55:00,10.88,10.92,10.87,10.92,461621.0,4.2052,4.2207,4.2013,4.2207,461621.0
2016-12-06 15:00:00,10.91,10.94,10.9,10.93,876867.0,4.2168,4.2284,4.2129,4.2245,876867.0
2016-12-06 15:05:00,10.93,10.94,10.89,10.9,403734.0,4.2245,4.2284,4.2091,4.2129,403734.0
2016-12-06 15:10:00,10.9,10.9,10.88,10.89,663787.0,4.2129,4.2129,4.2052,4.2091,663787.0
2016-12-06 15:15:00,10.88,10.89,10.85,10.86,722186.0,4.2052,4.2091,4.1936,4.1975,722186.0
2016-12-06 15:20:00,10.85,10.87,10.84,10.86,692436.0,4.1936,4.2013,4.1897,4.1975,692436.0
2016-12-06 15:25:00,10.86,10.86,10.82,10.86,193209.0,4.1975,4.1975,4.182,4.1975,193209.0
2016-12-06 15:30:00,10.86,10.86,10.82,10.84,329350.0,4.1975,4.1975,4.182,4.1897,329350.0
2016-12-06 15:35:00,10.84,10.85,10.83,10.84,435717.0,4.1897,4.1936,4.1859,4.1897,435717.0
2016-12-06 15:40:00,10.84,10.85,10.78,10.82,647001.0,4.1897,4.1936,4.1665,4.182,647001.0
2016-12-06 15:45:00,10.82,10.87,10.81,10.86,1160677.0,4.182,4.2013,4.1781,4.1975,1160677.0
2016-12-06 15:50:00,10.85,10.87,10.8,10.8,723227.0,4.1936,4.2013,4.1743,4.1743,723227.0
2016-12-06 15:55:00,10.8,10.81,10.76,10.77,2148199.0,4.1743,4.1781,4.1588,4.1627,2148199.0
2016-12-07 09:30:00,10.85,10.86,10.74,10.77,637089.0,4.1936,4.1975,4.1511,4.1627,637089.0
2016-12-07 09:35:00,10.77,10.79,10.71,10.74,379884.0,4.1627,4.1704,4.1395,4.1511,379884.0
2016-12-07 09:40:00,10.74,10.75,10.72,10.73,645701.0,4.1511,4.1549,4.1433,4.1472,645701.0
2016-12-07 09:45:00,10.74,10.75,10.71,10.74,531867.0,4.1511,4.1549,4.1395,4.1511,531867.0
2016-12-07 09:50:00,10.73,10.81,10.71,10.8,814758.0,4.1472,4.1781,4.1395,4.1743,814758.0
2016-12-07 09:55:00,10.79,10.85,10.77,10.85,641870.0,4.1704,4.1936,4.1627,4.1936,641870.0
2016-12-07 10:00:00,10.85,10.88,10.82,10.83,424163.0,4.1936,4.2052,4.182,4.1859,424163.0
2016-12-07 10:05:00,10.84,10.9,10.84,10.89,542241.0,4.1897,4.2129,4.1897,4.2091,542241.0
2016-12-07 10:10:00,10.89,10.95,10.88,10.91,534656.0,4.2091,4.2322,4.2052,4.2168,534656.0
2016-12-07 10:15:00,10.91,10.93,10.9,10.92,423681.0,4.2168,4.2245,4.2129,4.2207,423681.0
2016-12-07 10:20:00,10.92,10.94,10.87,10.87,503180.0,4.2207,4.2284,4.2013,4.2013,503180.0
2016-12-07 10:25:00,10.87,10.9,10.83,10.88,217789.0,4.2013,4.2129,4.1859,4.2052,217789.0
2016-12-07 10:30:00,10.87,10.92,10.85,10.86,424823.0,4.2013,4.2207,4.1936,4.1975,424823.0
2016-12-07 10:35:00,10.85,10.85,10.78,10.79,595664.0,4.1936,4.1936,4.1665,4.1704,595664.0
2016-12-07 10:40:00,10.78,10.82,10.77,10.81,279951.0,4.1665,4.182,4.1627,4.1781,279951.0
2016-12-07 10:45:00,10.81,10.84,10.8,10.83,294228.0,4.1781,4.1897,4.1743,4.1859,294228.0
2016-12-07 10:50:00,10.83,10.83,10.75,10.77,282519.0,4.1859,4.1859,4.1549,4.1627,282519.0
2016-12-07 10:55:00,10.77,10.78,10.73,10.76,311358.0,4.1627,4.1665,4.1472,4.1588,311358.0
2016-12-07 11:00:00,10.76,10.79,10.72,10.78,273218.0,4.1588,4.1704,4.1433,4.1665,273218.0
2016-12-07 11:05:00,10.78,10.79,10.75,10.77,193295.0,4.1665,4.1704,4.1549,4.1627,193295.0
2016-12-07 11:10:00,10.78,10.81,10.78,10.78,149656.0,4.1665,4.1781,4.1665,4.1665,149656.0
2016-12-07 11:15:00,10.78,10.83,10.78,10.81,332694.0,4.1665,4.1859,4.1665,4.1781,332694.0
2016-12-07 11:20:00,10.81,10.86,10.81,10.82,216035.0,4.1781,4.1975,4.1781,4.182,216035.0
2016-12-07 11:25:00,10.82,10.86,10.81,10.81,286954.0,4.182,4.1975,4.1781,4.1781,286954.0
2016-12-07 11:30:00,10.81,10.82,10.79,10.82,202009.0,4.1781,4.182,4.1704,4.182,202009.0
2016-12-07 11:35:00,10.81,10.83,10.79,10.81,385647.0,4.1781,4.1859,4.1704,4.1781,385647.0
2016-12-07 11:40:00,10.81,10.83,10.79,10.82,389364.0,4.1781,4.1859,4.1704,4.182,389364.0
2016-12-07 11:45:00,10.82,10.84,10.8,10.82,146152.0,4.182,4.1897,4.1743,4.182,146152.0
2016-12-07 11:50:00,10.82,10.87,10.81,10.86,231190.0,4.182,4.2013,4.1781,4.1975,231190.0
2016-12-07 11:55:00,10.87,10.88,10.81,10.81,307099.0,4.2013,4.2052,4.1781,4.1781,307099.0
2016-12-07 12:00:00,10.81,10.83,10.79,10.79,200371.0,4.1781,4.1859,4.1704,4.1704,200371.0
2016-12-07 12:05:00,10.8,10.82,10.78,10.82,316366.0,4.1743,4.182,4.1665,4.182,316366.0
2016-12-07 12:10:00,10.82,10.83,10.8,10.82,222462.0,4.182,4.1859,4.1743,4.182,222462.0
2016-12-07 12:15:00,10.82,10.82,10.8,10.82,201420.0,4.182,4.182,4.1743,4.182,201420.0
2016-12-07 12:20:00,10.82,10.83,10.78,10.8,284102.0,4.182,4.1859,4.1665,4.1743,284102.0
2016-12-07 12:25:00,10.8,10.84,10.79,10.79,301280.0,4.1743,4.1897,4.1704,4.1704,301280.0
2016-12-07 12:30:00,10.79,10.83,10.78,10.81,178905.0,4.1704,4.1859,4.1665,4.1781,178905.0
2016-12-07 12:35:00,10.81,10.81,10.78,10.79,112012.0,4.1781,4.1781,4.1665,4.1704,112012.0
2016-12-07 12:40:00,10.8,10.8,10.77,10.78,99313.0,4.1743,4.1743,4.1627,4.1665,99313.0
2016-12-07 12:45:00,10.78,10.79,10.75,10.75,220561.0,4.1665,4.1704,4.1549,4.1549,220561.0
2016-12-07 12:50:00,10.75,10.76,10.74,10.75,102858.0,4.1549,4.1588,4.1511,4.1549,102858.0
2016-12-07 12:55:00,10.75,10.76,10.72,10.75,211226.0,4.1549,4.1588,4.1433,4.1549,211226.0
2016-12-07 13:00:00,10.75,10.78,10.75,10.76,307610.0,4.1549,4.1665,4.1549,4.1588,307610.0
2016-12-07 13:05:00,10.76,10.8,10.76,10.78,166191.0,4.1588,4.1743,4.1588,4.1665,166191.0
2016-12-07 13:10:00,10.78,10.79,10.74,10.75,262801.0,4.1665,4.1704,4.1511,4.1549,262801.0
2016-12-07 13:15:00,10.75,10.78,10.74,10.77,215145.0,4.1549,4.1665,4.1511,4.1627,215145.0
2016-12-07 13:20:00,10.77,10.81,10.75,10.79,388534.0,4.1627,4.1781,4.1549,4.1704,388534.0
2016-12-07 13:25:00,10.79,10.81,10.76,10.79,202988.0,4.1704,4.1781,4.1588,4.1704,202988.0
2016-12-07 13:30:00,10.79,10.81,10.77,10.8,241438.0,4.1704,4.1781,4.1627,4.1743,241438.0
2016-12-07 13:35:00,10.79,10.81,10.78,10.8,214365.0,4.1704,4.1781,4.1665,4.1743,214365.0
2016-12-07 13:40:00,10.8,10.84,10.8,10.84,297154.0,4.1743,4.1897,4.1743,4.1897,297154.0
2016-12-07 13:45:00,10.84,10.85,10.79,10.85,454973.0,4.1897,4.1936,4.1704,4.1936,454973.0
2016-12-07 13:50:00,10.85,10.85,10.79,10.8,648003.0,4.1936,4.1936,4.1704,4.1743,648003.0
2016-12-07 13:55:00,10.8,10.81,10.78,10.81,277950.0,4.1743,4.1781,4.1665,4.1781,277950.0
2016-12-07 14:00:00,10.8,10.83,10.79,10.82,285491.0,4.1743,4.1859,4.1704,4.182,285491.0
2016-12-07 14:05:00,10.82,10.86,10.82,10.86,248549.0,4.182,4.1975,4.182,4.1975,248549.0
2016-12-07 14:10:00,10.86,10.88,10.83,10.88,307742.0,4.1975,4.2052,4.1859,4.2052,307742.0
2016-12-07 14:15:00,10.87,10.88,10.82,10.85,326136.0,4.2013,4.2052,4.182,4.1936,326136.0
2016-12-07 14:20:00,10.85,10.85,10.81,10.82,89712.0,4.1936,4.1936,4.1781,4.182,89712.0
2016-12-07 14:25:00,10.83,10.83,10.76,10.78,216501.0,4.1859,4.1859,4.1588,4.1665,216501.0
2016-12-07 14:30:00,10.78,10.8,10.77,10.79,260292.0,4.1665,4.1743,4.1627,4.1704,260292.0
2016-12-07 14:35:00,10.79,10.83,10.78,10.79,393946.0,4.1704,4.1859,4.1665,4.1704,393946.0
2016-12-07 14:40:00,10.79,10.8,10.77,10.79,190097.0,4.1704,4.1743,4.1627,4.1704,190097.0
2016-12-07 14:45:00,10.8,10.81,10.76,10.77,220959.0,4.1743,4.1781,4.1588,4.1627,220959.0
2016-12-07 14:50:00,10.78,10.8,10.76,10.78,213541.0,4.1665,4.1743,4.1588,4.1665,213541.0
2016-12-07 14:55:00,10.78,10.79,10.76,10.78,234278.0,4.1665,4.1704,4.1588,4.1665,234278.0
2016-12-07 15:00:00,10.79,10.79,10.76,10.77,198563.0,4.1704,4.1704,4.1588,4.1627,198563.0
2016-12-07 15:05:00,10.78,10.8,10.77,10.78,286696.0,4.1665,4.1743,4.1627,4.1665,286696.0
2016-12-07 15:10:00,10.79,10.8,10.77,10.77,336942.0,4.1704,4.1743,4.1627,4.1627,336942.0
2016-12-07 15:15:00,10.78,10.78,10.74,10.77,335008.0,4.1665,4.1665,4.1511,4.1627,335008.0
2016-12-07 15:20:00,10.77,10.8,10.77,10.77,292071.0,4.1627,4.1743,4.1627,4.1627,292071.0
2016-12-07 15:25:00,10.77,10.8,10.76,10.79,210325.0,4.1627,4.1743,4.1588,4.1704,210325.0
2016-12-07 15:30:00,10.79,10.83,10.78,10.82,935168.0,4.1704,4.1859,4.1665,4.182,935168.0
2016-12-07 15:35:00,10.81,10.83,10.79,10.79,673204.0,4.1781,4.1859,4.1704,4.1704,673204.0
2016-12-07 15:40:00,10.79,10.82,10.79,10.8,359752.0,4.1704,4.182,4.1704,4.1743,359752.0
2016-12-07 15:45:00,10.81,10.81,10.78,10.78,256919.0,4.1781,4.1781,4.1665,4.1665,256919.0
2016-12-07 15:50:00,10.78,10.8,10.77,10.79,366558.0,4.1665,4.1743,4.1627,4.1704,366558.0
2016-12-07 15:55:00,10.79,10.81,10.77,10.81,976793.0,4.1704,4.1781,4.1627,4.1781,976793.0
2016-12-08 09:30:00,10.8,10.85,10.78,10.85,415765.0,4.1743,4.1936,4.1665,4.1936,415765.0
2016-12-08 09:35:00,10.85,10.86,10.82,10.83,1294297.0,4.1936,4.1975,4.182,4.1859,1294297.0
2016-12-08 09:40:00,10.83,10.83,10.71,10.74,526089.0,4.1859,4.1859,4.1395,4.1511,526089.0
2016-12-08 09:45:00,10.74,10.77,10.7,10.71,392609.0,4.1511,4.1627,4.1356,4.1395,392609.0
2016-12-08 09:50:00,10.7,10.72,10.64,10.65,592003.0,4.1356,4.1433,4.1124,4.1163,592003.0
2016-12-08 09:55:00,10.64,10.65,10.61,10.64,614365.0,4.1124,4.1163,4.1008,4.1124,614365.0
2016-12-08 10:00:00,10.64,10.68,10.62,10.67,961900.0,4.1124,4.1279,4.1047,4.124,961900.0
2016-12-08 10:05:00,10.68,10.71,10.65,10.67,495747.0,4.1279,4.1395,4.1163,4.124,495747.0
2016-12-08 10:10:00,10.67,10.7,10.65,10.69,474273.0,4.124,4.1356,4.1163,4.1318,474273.0
2016-12-08 10:15:00,10.7,10.74,10.69,10.73,202682.0,4.1356,4.1511,4.1318,4.1472,202682.0
2016-12-08 10:20:00,10.73,10.77,10.71,10.77,449642.0,4.1472,4.1627,4.1395,4.1627,449642.0
2016-12-08 10:25:00,10.77,10.77,10.73,10.77,290526.0,4.1627,4.1627,4.1472,4.1627,290526.0
2016-12-08 10:30:00,10.77,10.81,10.76,10.79,544868.0,4.1627,4.1781,4.1588,4.1704,544868.0
2016-12-08 10:35:00,10.79,10.82,10.74,10.77,407467.0,4.1704,4.182,4.1511,4.1627,407467.0
2016-12-08 10:40:00,10.78,10.78,10.74,10.76,357884.0,4.1665,4.1665,4.1511,4.1588,357884.0
2016-12-08 10:45:00,10.75,10.76,10.69,10.69,539584.0,4.1549,4.1588,4.1318,4.1318,539584.0
2016-12-08 10:50:00,10.7,10.72,10.68,10.72,327663.0,4.1356,4.1433,4.1279,4.1433,327663.0
2016-12-08 10:55:00,10.72,10.73,10.66,10.67,181888.0,4.1433,4.1472,4.1202,4.124,181888.0
2016-12-08 11:00:00,10.67,10.71,10.65,10.71,351103.0,4.124,4.1395,4.1163,4.1395,351103.0
2016-12-08 11:05:00,10.7,10.71,10.66,10.67,692603.0,4.1356,4.1395,4.1202,4.124,692603.0
2016-12-08 11:10:00,10.67,10.7,10.64,10.68,689737.0,4.124,4.1356,4.1124,4.1279,689737.0
2016-12-08 11:15:00,10.67,10.69,10.58,10.61,1795291.0,4.124,4.1318,4.0892,4.1008,1795291.0
2016-12-08 11:20:00,10.62,10.67,10.62,10.65,697243.0,4.1047,4.124,4.1047,4.1163,697243.0
2016-12-08 11:25:00,10.65,10.67,10.61,10.65,364215.0,4.1163,4.124,4.1008,4.1163,364215.0
2016-12-08 11:30:00,10.65,10.68,10.64,10.65,384722.0,4.1163,4.1279,4.1124,4.1163,384722.0
2016-12-08 11:35:00,10.65,10.67,10.64,10.66,365934.0,4.1163,4.124,4.1124,4.1202,365934.0
2016-12-08 11:40:00,10.67,10.7,10.66,10.68,210275.0,4.124,4.1356,4.1202,4.1279,210275.0
2016-12-08 11:45:00,10.68,10.71,10.67,10.7,144532.0,4.1279,4.1395,4.124,4.1356,144532.0
2016-12-08 11:50:00,10.7,10.71,10.69,10.71,92064.0,4.1356,4.1395,4.1318,4.1395,92064.0
2016-12-08 11:55:00,10.7,10.73,10.69,10.71,325389.0,4.1356,4.1472,4.1318,4.1395,325389.0
2016-12-08 12:00:00,10.72,10.75,10.71,10.75,138123.0,4.1433,4.1549,4.1395,4.1549,138123.0
2016-12-08 12:05:00,10.75,10.77,10.73,10.75,219106.0,4.1549,4.1627,4.1472,4.1549,219106.0
2016-12-08 12:10:00,10.75,10.78,10.74,10.78,144147.0,4.1549,4.1665,4.1511,4.1665,144147.0
2016-12-08 12:15:00,10.77,10.78,10.73,10.74,87766.0,4.1627,4.1665,4.1472,4.1511,87766.0
2016-12-08 12:20:00,10.74,10.8,10.74,10.78,201260.0,4.1511,4.1743,4.1511,4.1665,201260.0
2016-12-08 12:25:00,10.77,10.78,10.75,10.75,256440.0,4.1627,4.1665,4.1549,4.1549,256440.0
2016-12-08 12:30:00,10.75,10.8,10.73,10.79,253336.0,4.1549,4.1743,4.1472,4.1704,253336.0
2016-12-08 12:35:00,10.78,10.8,10.77,10.79,303035.0,4.1665,4.1743,4.1627,4.1704,303035.0
2016-12-08 12:40:00,10.78,10.81,10.77,10.8,239374.0,4.1665,4.1781,4.1627,4.1743,239374.0
2016-12-08 12:45:00,10.8,10.82,10.79,10.81,317438.0,4.1743,4.182,4.1704,4.1781,317438.0
2016-12-08 12:50:00,10.81,10.82,10.78,10.79,202093.0,4.1781,4.182,4.1665,4.1704,202093.0
2016-12-08 12:55:00,10.79,10.81,10.78,10.81,106411.0,4.1704,4.1781,4.1665,4.1781,106411.0
2016-12-08 13:00:00,10.8,10.84,10.8,10.83,239273.0,4.1743,4.1897,4.1743,4.1859,239273.0
2016-12-08 13:05:00,10.83,10.84,10.83,10.84,61689.0,4.1859,4.1897,4.1859,4.1897,61689.0
2016-12-08 13:10:00,10.84,10.89,10.82,10.88,476452.0,4.1897,4.2091,4.182,4.2052,476452.0
2016-12-08 13:15:00,10.88,10.9,10.88,10.89,183535.0,4.2052,4.2129,4.2052,4.2091,183535.0
2016-12-08 13:20:00,10.89,10.92,10.89,10.91,290780.0,4.2091,4.2207,4.2091,4.2168,290780.0
2016-12-08 13:25:00,10.91,10.91,10.88,10.9,196857.0,4.2168,4.2168,4.2052,4.2129,196857.0
2016-12-08 13:30:00,10.89,10.89,10.86,10.86,462415.0,4.2091,4.2091,4.1975,4.1975,462415.0
2016-12-08 13:35:00,10.86,10.89,10.85,10.87,164340.0,4.1975,4.2091,4.1936,4.2013,164340.0
2016-12-08 13:40:00,10.87,10.9,10.86,10.88,277171.0,4.2013,4.2129,4.1975,4.2052,277171.0
2016-12-08 13:45:00,10.88,10.91,10.85,10.9,153914.0,4.2052,4.2168,4.1936,4.2129,153914.0
2016-12-08 13:50:00,10.9,10.9,10.87,10.89,112710.0,4.2129,4.2129,4.2013,4.2091,112710.0
2016-12-08 13:55:00,10.89,10.93,10.89,10.92,443982.0,4.2091,4.2245,4.2091,4.2207,443982.0
2016-12-08 14:00:00,10.93,10.93,10.91,10.92,799789.0,4.2245,4.2245,4.2168,4.2207,799789.0
2016-12-08 14:05:00,10.92,10.93,10.91,10.93,143374.0,4.2207,4.2245,4.2168,4.2245,143374.0
2016-12-08 14:10:00,10.93,10.94,10.89,10.92,648528.0,4.2245,4.2284,4.2091,4.2207,648528.0
2016-12-08 14:15:00,10.92,10.93,10.87,10.87,330774.0,4.2207,4.2245,4.2013,4.2013,330774.0
2016-12-08 14:20:00,10.88,10.89,10.83,10.84,281414.0,4.2052,4.2091,4.1859,4.1897,281414.0
2016-12-08 14:25:00,10.83,10.89,10.83,10.87,241464.0,4.1859,4.2091,4.1859,4.2013,241464.0
2016-12-08 14:30:00,10.88,10.89,10.85,10.86,591838.0,4.2052,4.2091,4.1936,4.1975,591838.0
2016-12-08 14:35:00,10.87,10.88,10.85,10.87,205810.0,4.2013,4.2052,4.1936,4.2013,205810.0
2016-12-08 14:40:00,10.87,10.88,10.85,10.88,175237.0,4.2013,4.2052,4.1936,4.2052,175237.0
2016-12-08 14:45:00,10.88,10.88,10.86,10.87,154073.0,4.2052,4.2052,4.1975,4.2013,154073.0
2016-12-08 14:50:00,10.87,10.87,10.85,10.87,168202.0,4.2013,4.2013,4.1936,4.2013,168202.0
2016-12-08 14:55:00,10.87,10.88,10.86,10.88,114934.0,4.2013,4.2052,4.1975,4.2052,114934.0
2016-12-08 15:00:00,10.87,10.88,10.84,10.84,295347.0,4.2013,4.2052,4.1897,4.1897,295347.0
2016-12-08 15:05:00,10.84,10.86,10.84,10.86,197843.0,4.1897,4.1975,4.1897,4.1975,197843.0
2016-12-08 15:10:00,10.86,10.86,10.83,10.85,107341.0,4.1975,4.1975,4.1859,4.1936,107341.0
2016-12-08 15:15:00,10.85,10.86,10.84,10.84,242829.0,4.1936,4.1975,4.1897,4.1897,242829.0
2016-12-08 15:20:00,10.85,10.85,10.82,10.85,188001.0,4.1936,4.1936,4.182,4.1936,188001.0
2016-12-08 15:25:00,10.84,10.87,10.83,10.83,150475.0,4.1897,4.2013,4.1859,4.1859,150475.0
2016-12-08 15:30:00,10.84,10.87,10.83,10.85,180462.0,4.1897,4.2013,4.1859,4.1936,180462.0
2016-12-08 15:35:00,10.85,10.87,10.84,10.86,288164.0,4.1936,4.2013,4.1897,4.1975,288164.0
2016-12-08 15:40:00,10.86,10.87,10.85,10.87,83338.0,4.1975,4.2013,4.1936,4.2013,83338.0
2016-12-08 15:45:00,10.87,10.87,10.85,10.87,230313.0,4.2013,4.2013,4.1936,4.2013,230313.0
2016-12-08 15:50:00,10.86,10.88,10.86,10.88,316260.0,4.1975,4.2052,4.1975,4.2052,316260.0
2016-12-08 15:55:00,10.87,10.88,10.85,10.87,665039.0,4.2013,4.2052,4.1936,4.2013,665039.0
2016-12-09 09:30:00,10.93,10.96,10.85,10.86,440257.0,4.2245,4.2361,4.1936,4.1975,440257.0
2016-12-09 09:35:00,10.86,10.88,10.82,10.83,474053.0,4.1975,4.2052,4.182,4.1859,474053.0
2016-12-09 09:40:00,10.83,10.87,10.81,10.86,357159.0,4.1859,4.2013,4.1781,4.1975,357159.0
2016-12-09 09:45:00,10.85,10.91,10.85,10.87,323754.0,4.1936,4.2168,4.1936,4.2013,323754.0
2016-12-09 09:50:00,10.87,10.94,10.86,10.92,319585.0,4.2013,4.2284,4.1975,4.2207,319585.0
2016-12-09 09:55:00,10.91,10.93,10.88,10.9,290292.0,4.2168,4.2245,4.2052,4.2129,290292.0
2016-12-09 10:00:00,10.9,10.93,10.89,10.9,213515.0,4.2129,4.2245,4.2091,4.2129,213515.0
2016-12-09 10:05:00,10.9,10.98,10.9,10.96,472139.0,4.2129,4.2438,4.2129,4.2361,472139.0
2016-12-09 10:10:00,10.96,10.97,10.91,10.92,219559.0,4.2361,4.24,4.2168,4.2207,219559.0
2016-12-09 10:15:00,10.91,10.94,10.9,10.93,215802.0,4.2168,4.2284,4.2129,4.2245,215802.0
2016-12-09 10:20:00,10.94,10.98,10.93,10.97,288050.0,4.2284,4.2438,4.2245,4.24,288050.0
2016-12-09 10:25:00,10.98,11.01,10.98,11.0,533768.0,4.2438,4.2554,4.2438,4.2516,533768.0
2016-12-09 10:30:00,11.0,11.02,10.96,11.02,351237.0,4.2516,4.2593,4.2361,4.2593,351237.0
2016-12-09 10:35:00,11.02,11.02,10.98,11.01,259418.0,4.2593,4.2593,4.2438,4.2554,259418.0
2016-12-09 10:40:00,11.01,11.03,10.99,11.0,420670.0,4.2554,4.2632,4.2477,4.2516,420670.0
2016-12-09 10:45:00,11.0,11.04,11.0,11.01,371832.0,4.2516,4.267,4.2516,4.2554,371832.0
2016-12-09 10:50:00,11.0,11.0,10.97,10.98,225110.0,4.2516,4.2516,4.24,4.2438,225110.0
2016-12-09 10:55:00,10.98,11.0,10.97,10.99,131461.0,4.2438,4.2516,4.24,4.2477,131461.0
2016-12-09 11:00:00,10.99,11.0,10.95,10.98,175833.0,4.2477,4.2516,4.2322,4.2438,175833.0
2016-12-09 11:05:00,10.98,10.99,10.97,10.99,112087.0,4.2438,4.2477,4.24,4.2477,112087.0
2016-12-09 11:10:00,10.99,10.99,10.96,10.96,195215.0,4.2477,4.2477,4.2361,4.2361,195215.0
2016-12-09 11:15:00,10.96,10.97,10.93,10.94,147442.0,4.2361,4.24,4.2245,4.2284,147442.0
2016-12-09 11:20:00,10.95,10.95,10.93,10.95,268510.0,4.2322,4.2322,4.2245,4.2322,268510.0
2016-12-09 11:25:00,10.94,10.95,10.92,10.94,134942.0,4.2284,4.2322,4.2207,4.2284,134942.0
2016-12-09 11:30:00,10.94,10.95,10.91,10.94,193136.0,4.2284,4.2322,4.2168,4.2284,193136.0
2016-12-09 11:35:00,10.93,10.95,10.92,10.94,301312.0,4.2245,4.2322,4.2207,4.2284,301312.0
2016-12-09 11:40:00,10.95,10.97,10.94,10.96,182904.0,4.2322,4.24,4.2284,4.2361,182904.0
2016-12-09 11:45:00,10.96,10.98,10.95,10.96,325971.0,4.2361,4.2438,4.2322,4.2361,325971.0
2016-12-09 11:50:00,10.97,10.97,10.91,10.91,158747.0,4.24,4.24,4.2168,4.2168,158747.0
2016-12-09 11:55:00,10.91,10.95,10.89,10.89,246568.0,4.2168,4.2322,4.2091,4.2091,246568.0
2016-12-09 12:00:00,10.9,10.91,10.87,10.88,208914.0,4.2129,4.2168,4.2013,4.2052,208914.0
2016-12-09 12:05:00,10.88,10.9,10.86,10.86,274152.0,4.2052,4.2129,4.1975,4.1975,274152.0
2016-12-09 12:10:00,10.87,10.88,10.84,10.86,448452.0,4.2013,4.2052,4.1897,4.1975,448452.0
2016-12-09 12:15:00,10.85,10.86,10.84,10.84,91652.0,4.1936,4.1975,4.1897,4.1897,91652.0
2016-12-09 12:20:00,10.85,10.87,10.81,10.83,348777.0,4.1936,4.2013,4.1781,4.1859,348777.0
2016-12-09 12:25:00,10.83,10.84,10.8,10.82,457845.0,4.1859,4.1897,4.1743,4.182,457845.0
2016-12-09 12:30:00,10.82,10.84,10.8,10.84,332644.0,4.182,4.1897,4.1743,4.1897,332644.0
2016-12-09 12:35:00,10.84,10.85,10.82,10.82,303469.0,4.1897,4.1936,4.182,4.182,303469.0
2016-12-09 12:40:00,10.82,10.83,10.8,10.8,290795.0,4.182,4.1859,4.1743,4.1743,290795.0
2016-12-09 12:45:00,10.8,10.85,10.8,10.84,279460.0,4.1743,4.1936,4.1743,4.1897,279460.0
2016-12-09 12:50:00,10.85,10.86,10.83,10.84,115096.0,4.1936,4.1975,4.1859,4.1897,115096.0
2016-12-09 12:55:00,10.85,10.85,10.8,10.8,74642.0,4.1936,4.1936,4.1743,4.1743,74642.0
2016-12-09 13:00:00,10.8,10.83,10.78,10.83,383985.0,4.1743,4.1859,4.1665,4.1859,383985.0
2016-12-09 13:05:00,10.83,10.84,10.81,10.82,362986.0,4.1859,4.1897,4.1781,4.182,362986.0
2016-12-09 13:10:00,10.81,10.83,10.77,10.78,186410.0,4.1781,4.1859,4.1627,4.1665,186410.0
2016-12-09 13:15:00,10.79,10.8,10.78,10.79,89903.0,4.1704,4.1743,4.1665,4.1704,89903.0
2016-12-09 13:20:00,10.79,10.81,10.78,10.8,182131.0,4.1704,4.1781,4.1665,4.1743,182131.0
2016-12-09 13:25:00,10.8,10.86,10.8,10.84,328696.0,4.1743,4.1975,4.1743,4.1897,328696.0
2016-12-09 13:30:00,10.84,10.85,10.83,10.83,37156.0,4.1897,4.1936,4.1859,4.1859,37156.0
2016-12-09 13:35:00,10.83,10.86,10.83,10.85,62219.0,4.1859,4.1975,4.1859,4.1936,62219.0
2016-12-09 13:40:00,10.85,10.85,10.82,10.83,76953.0,4.1936,4.1936,4.182,4.1859,76953.0
2016-12-09 13:45:00,10.84,10.86,10.82,10.85,187946.0,4.1897,4.1975,4.182,4.1936,187946.0
2016-12-09 13:50:00,10.85,10.85,10.82,10.82,227436.0,4.1936,4.1936,4.182,4.182,227436.0
2016-12-09 13:55:00,10.82,10.85,10.8,10.8,156569.0,4.182,4.1936,4.1743,4.1743,156569.0
2016-12-09 14:00:00,10.8,10.81,10.79,10.8,208947.0,4.1743,4.1781,4.1704,4.1743,208947.0
2016-12-09 14:05:00,10.81,10.85,10.8,10.84,408968.0,4.1781,4.1936,4.1743,4.1897,408968.0
2016-12-09 14:10:00,10.84,10.85,10.81,10.85,232774.0,4.1897,4.1936,4.1781,4.1936,232774.0
2016-12-09 14:15:00,10.85,10.86,10.83,10.85,302008.0,4.1936,4.1975,4.1859,4.1936,302008.0
2016-12-09 14:20:00,10.85,10.86,10.81,10.81,433135.0,4.1936,4.1975,4.1781,4.1781,433135.0
2016-12-09 14:25:00,10.82,10.83,10.78,10.79,385365.0,4.182,4.1859,4.1665,4.1704,385365.0
2016-12-09 14:30:00,10.79,10.81,10.77,10.77,114932.0,4.1704,4.1781,4.1627,4.1627,114932.0
2016-12-09 14:35:00,10.77,10.79,10.76,10.77,138095.0,4.1627,4.1704,4.1588,4.1627,138095.0
2016-12-09 14:40:00,10.76,10.78,10.75,10.78,290435.0,4.1588,4.1665,4.1549,4.1665,290435.0
2016-12-09 14:45:00,10.78,10.79,10.75,10.78,183798.0,4.1665,4.1704,4.1549,4.1665,183798.0
2016-12-09 14:50:00,10.78,10.8,10.76,10.8,257797.0,4.1665,4.1743,4.1588,4.1743,257797.0
2016-12-09 14:55:00,10.8,10.81,10.78,10.79,181845.0,4.1743,4.1781,4.1665,4.1704,181845.0
2016-12-09 15:00:00,10.79,10.81,10.78,10.8,342540.0,4.1704,4.1781,4.1665,4.1743,342540.0
2016-12-09 15:05:00,10.8,10.82,10.78,10.8,502943.0,4.1743,4.182,4.1665,4.1743,502943.0
2016-12-09 15:10:00,10.8,10.86,10.8,10.85,464029.0,4.1743,4.1975,4.1743,4.1936,464029.0
2016-12-09 15:15:00,10.84,10.85,10.83,10.84,259181.0,4.1897,4.1936,4.1859,4.1897,259181.0
2016-12-09 15:20:00,10.84,10.85,10.83,10.84,285498.0,4.1897,4.1936,4.1859,4.1897,285498.0
2016-12-09 15:25:00,10.85,10.85,10.84,10.85,130253.0,4.1936,4.1936,4.1897,4.1936,130253.0
2016-12-09 15:30:00,10.85,10.87,10.84,10.86,422939.0,4.1936,4.2013,4.1897,4.1975,422939.0
2016-12-09 15:35:00,10.87,10.87,10.83,10.85,357502.0,4.2013,4.2013,4.1859,4.1936,357502.0
2016-12-09 15:40:00,10.84,10.86,10.83,10.84,221359.0,4.1897,4.1975,4.1859,4.1897,221359.0
2016-12-09 15:45:00,10.84,10.84,10.81,10.84,210899.0,4.1897,4.1897,4.1781,4.1897,210899.0
2016-12-09 15:50:00,10.84,10.84,10.82,10.84,232011.0,4.1897,4.1897,4.182,4.1897,232011.0
2016-12-09 15:55:00,10.84,10.85,10.81,10.84,639792.0,4.1897,4.1936,4.1781,4.1897,639792.0
2016-12-12 09:30:00,11.02,11.09,10.99,11.08,907173.0,4.2593,4.2864,4.2477,4.2825,907173.0
2016-12-12 09:35:00,11.08,11.2,11.05,11.19,1191537.0,4.2825,4.3289,4.2709,4.325,1191537.0
2016-12-12 09:40:00,11.19,11.2,11.15,11.18,887170.0,4.325,4.3289,4.3095,4.3211,887170.0
2016-12-12 09:45:00,11.17,11.2,11.16,11.19,455204.0,4.3173,4.3289,4.3134,4.325,455204.0
2016-12-12 09:50:00,11.2,11.21,11.14,11.16,618825.0,4.3289,4.3327,4.3057,4.3134,618825.0
2016-12-12 09:55:00,11.16,11.17,11.07,11.09,783127.0,4.3134,4.3173,4.2786,4.2864,783127.0
2016-12-12 10:00:00,11.08,11.1,11.04,11.08,472810.0,4.2825,4.2902,4.267,4.2825,472810.0
2016-12-12 10:05:00,11.09,11.1,11.06,11.06,358160.0,4.2864,4.2902,4.2748,4.2748,358160.0
2016-12-12 10:10:00,11.07,11.08,11.03,11.03,453887.0,4.2786,4.2825,4.2632,4.2632,453887.0
2016-12-12 10:15:00,11.03,11.05,10.97,10.99,718441.0,4.2632,4.2709,4.24,4.2477,718441.0
2016-12-12 10:20:00,11.0,11.01,10.98,11.0,257673.0,4.2516,4.2554,4.2438,4.2516,257673.0
2016-12-12 10:25:00,11.0,11.05,11.0,11.04,356375.0,4.2516,4.2709,4.2516,4.267,356375.0
2016-12-12 10:30:00,11.04,11.09,11.04,11.09,226920.0,4.267,4.2864,4.267,4.2864,226920.0
2016-12-12 10:35:00,11.09,11.12,11.09,11.11,282756.0,4.2864,4.298,4.2864,4.2941,282756.0
2016-12-12 10:40:00,11.12,11.12,11.07,11.08,140391.0,4.298,4.298,4.2786,4.2825,140391.0
2016-12-12 10:45:00,11.09,11.1,11.06,11.06,157977.0,4.2864,4.2902,4.2748,4.2748,157977.0
2016-12-12 10:50:00,11.07,11.1,11.06,11.07,218320.0,4.2786,4.2902,4.2748,4.2786,218320.0
2016-12-12 10:55:00,11.07,11.12,11.07,11.1,350776.0,4.2786,4.298,4.2786,4.2902,350776.0
2016-12-12 11:00:00,11.09,11.11,11.07,11.09,385628.0,4.2864,4.2941,4.2786,4.2864,385628.0
2016-12-12 11:05:00,11.08,11.11,11.08,11.08,276858.0,4.2825,4.2941,4.2825,4.2825,276858.0
2016-12-12 11:10:00,11.08,11.1,11.08,11.08,267011.0,4.2825,4.2902,4.2825,4.2825,267011.0
2016-12-12 11:15:00,11.08,11.09,11.05,11.05,258899.0,4.2825,4.2864,4.2709,4.2709,258899.0
2016-12-12 11:20:00,11.06,11.06,11.02,11.03,422659.0,4.2748,4.2748,4.2593,4.2632,422659.0
2016-12-12 11:25:00,11.03,11.04,10.97,10.99,191915.0,4.2632,4.267,4.24,4.2477,191915.0
2016-12-12 11:30:00,10.98,11.0,10.97,10.98,427149.0,4.2438,4.2516,4.24,4.2438,427149.0
2016-12-12 11:35:00,10.98,11.02,10.95,10.96,362035.0,4.2438,4.2593,4.2322,4.2361,362035.0
2016-12-12 11:40:00,10.96,11.03,10.96,11.0,254872.0,4.2361,4.2632,4.2361,4.2516,254872.0
2016-12-12 11:45:00,11.0,11.06,10.99,11.05,268085.0,4.2516,4.2748,4.2477,4.2709,268085.0
2016-12-12 11:50:00,11.05,11.07,11.04,11.04,157376.0,4.2709,4.2786,4.267,4.267,157376.0
2016-12-12 11:55:00,11.04,11.06,11.0,11.04,258662.0,4.267,4.2748,4.2516,4.267,258662.0
2016-12-12 12:00:00,11.04,11.05,11.0,11.0,185170.0,4.267,4.2709,4.2516,4.2516,185170.0
2016-12-12 12:05:00,11.0,11.03,11.0,11.01,233453.0,4.2516,4.2632,4.2516,4.2554,233453.0
2016-12-12 12:10:00,11.01,11.05,11.0,11.04,269736.0,4.2554,4.2709,4.2516,4.267,269736.0
2016-12-12 12:15:00,11.04,11.05,11.03,11.03,63025.0,4.267,4.2709,4.2632,4.2632,63025.0
2016-12-12 12:20:00,11.03,11.05,11.02,11.05,139771.0,4.2632,4.2709,4.2593,4.2709,139771.0
2016-12-12 12:25:00,11.04,11.07,11.04,11.06,151148.0,4.267,4.2786,4.267,4.2748,151148.0
2016-12-12 12:30:00,11.06,11.07,11.04,11.07,277571.0,4.2748,4.2786,4.267,4.2786,277571.0
2016-12-12 12:35:00,11.06,11.1,11.06,11.08,451634.0,4.2748,4.2902,4.2748,4.2825,451634.0
2016-12-12 12:40:00,11.07,11.1,11.05,11.09,362977.0,4.2786,4.2902,4.2709,4.2864,362977.0
2016-12-12 12:45:00,11.1,11.1,11.07,11.07,149774.0,4.2902,4.2902,4.2786,4.2786,149774.0
2016-12-12 12:50:00,11.07,11.08,11.04,11.04,163306.0,4.2786,4.2825,4.267,4.267,163306.0
2016-12-12 12:55:00,11.04,11.05,11.03,11.04,38256.0,4.267,4.2709,4.2632,4.267,38256.0
2016-12-12 13:00:00,11.04,11.05,11.02,11.04,172334.0,4.267,4.2709,4.2593,4.267,172334.0
2016-12-12 13:05:00,11.04,11.05,11.01,11.02,368576.0,4.267,4.2709,4.2554,4.2593,368576.0
2016-12-12 13:10:00,11.02,11.05,11.01,11.02,580404.0,4.2593,4.2709,4.2554,4.2593,580404.0
2016-12-12 13:15:00,11.02,11.06,11.01,11.06,224694.0,4.2593,4.2748,4.2554,4.2748,224694.0
2016-12-12 13:20:00,11.05,11.05,11.02,11.02,97496.0,4.2709,4.2709,4.2593,4.2593,97496.0
2016-12-12 13:25:00,11.03,11.06,11.01,11.03,373007.0,4.2632,4.2748,4.2554,4.2632,373007.0
2016-12-12 13:30:00,11.03,11.05,11.01,11.04,187656.0,4.2632,4.2709,4.2554,4.267,187656.0
2016-12-12 13:35:00,11.05,11.05,11.0,11.0,98922.0,4.2709,4.2709,4.2516,4.2516,98922.0
2016-12-12 13:40:00,11.01,11.02,10.99,11.01,132613.0,4.2554,4.2593,4.2477,4.2554,132613.0
2016-12-12 13:45:00,11.01,11.03,10.98,11.02,344376.0,4.2554,4.2632,4.2438,4.2593,344376.0
2016-12-12 13:50:00,11.02,11.03,11.0,11.02,137669.0,4.2593,4.2632,4.2516,4.2593,137669.0
2016-12-12 13:55:00,11.03,11.05,11.01,11.05,132035.0,4.2632,4.2709,4.2554,4.2709,132035.0
2016-12-12 14:00:00,11.04,11.06,11.01,11.02,160778.0,4.267,4.2748,4.2554,4.2593,160778.0
2016-12-12 14:05:00,11.02,11.02,10.99,11.0,116330.0,4.2593,4.2593,4.2477,4.2516,116330.0
2016-12-12 14:10:00,11.01,11.04,11.0,11.03,102440.0,4.2554,4.267,4.2516,4.2632,102440.0
2016-12-12 14:15:00,11.03,11.03,11.0,11.01,142837.0,4.2632,4.2632,4.2516,4.2554,142837.0
2016-12-12 14:20:00,11.01,11.02,10.99,10.99,166470.0,4.2554,4.2593,4.2477,4.2477,166470.0
2016-12-12 14:25:00,11.0,11.03,10.98,11.0,264881.0,4.2516,4.2632,4.2438,4.2516,264881.0
2016-12-12 14:30:00,11.0,11.02,10.98,11.02,397491.0,4.2516,4.2593,4.2438,4.2593,397491.0
2016-12-12 14:35:00,11.01,11.02,10.93,10.95,134069.0,4.2554,4.2593,4.2245,4.2322,134069.0
2016-12-12 14:40:00,10.94,10.97,10.92,10.95,341716.0,4.2284,4.24,4.2207,4.2322,341716.0
2016-12-12 14:45:00,10.95,10.96,10.93,10.95,225542.0,4.2322,4.2361,4.2245,4.2322,225542.0
2016-12-12 14:50:00,10.96,10.96,10.93,10.95,228599.0,4.2361,4.2361,4.2245,4.2322,228599.0
2016-12-12 14:55:00,10.95,10.98,10.94,10.97,258211.0,4.2322,4.2438,4.2284,4.24,258211.0
2016-12-12 15:00:00,10.97,11.0,10.96,10.99,305056.0,4.24,4.2516,4.2361,4.2477,305056.0
2016-12-12 15:05:00,10.99,11.0,10.96,10.99,263201.0,4.2477,4.2516,4.2361,4.2477,263201.0
2016-12-12 15:10:00,10.99,11.0,10.96,10.97,349076.0,4.2477,4.2516,4.2361,4.24,349076.0
2016-12-12 15:15:00,10.96,11.02,10.96,11.02,525247.0,4.2361,4.2593,4.2361,4.2593,525247.0
2016-12-12 15:20:00,11.02,11.03,11.0,11.0,214040.0,4.2593,4.2632,4.2516,4.2516,214040.0
2016-12-12 15:25:00,11.01,11.02,10.99,11.0,330558.0,4.2554,4.2593,4.2477,4.2516,330558.0
2016-12-12 15:30:00,10.99,10.99,10.97,10.97,121269.0,4.2477,4.2477,4.24,4.24,121269.0
2016-12-12 15:35:00,10.97,10.98,10.95,10.96,180911.0,4.24,4.2438,4.2322,4.2361,180911.0
2016-12-12 15:40:00,10.96,10.97,10.94,10.96,378190.0,4.2361,4.24,4.2284,4.2361,378190.0
2016-12-12 15:45:00,10.96,10.98,10.95,10.96,247325.0,4.2361,4.2438,4.2322,4.2361,247325.0
2016-12-12 15:50:00,10.96,10.98,10.93,10.94,616408.0,4.2361,4.2438,4.2245,4.2284,616408.0
2016-12-12 15:55:00,10.94,10.96,10.93,10.94,1138795.0,4.2284,4.2361,4.2245,4.2284,1138795.0
2016-12-13 09:30:00,11.06,11.12,11.06,11.08,534809.0,4.2748,4.298,4.2748,4.2825,534809.0
2016-12-13 09:35:00,11.08,11.12,11.07,11.12,371549.0,4.2825,4.298,4.2786,4.298,371549.0
2016-12-13 09:40:00,11.12,11.15,11.1,11.11,337421.0,4.298,4.3095,4.2902,4.2941,337421.0
2016-12-13 09:45:00,11.11,11.11,11.03,11.07,448955.0,4.2941,4.2941,4.2632,4.2786,448955.0
2016-12-13 09:50:00,11.07,11.1,11.01,11.03,357101.0,4.2786,4.2902,4.2554,4.2632,357101.0
2016-12-13 09:55:00,11.03,11.05,11.01,11.04,152436.0,4.2632,4.2709,4.2554,4.267,152436.0
2016-12-13 10:00:00,11.03,11.04,10.98,10.99,260317.0,4.2632,4.267,4.2438,4.2477,260317.0
2016-12-13 10:05:00,10.99,11.02,10.96,10.97,227721.0,4.2477,4.2593,4.2361,4.24,227721.0
2016-12-13 10:10:00,10.97,11.01,10.96,11.01,232968.0,4.24,4.2554,4.2361,4.2554,232968.0
2016-12-13 10:15:00,11.01,11.04,10.99,11.03,233435.0,4.2554,4.267,4.2477,4.2632,233435.0
2016-12-13 10:20:00,11.03,11.04,11.0,11.03,111419.0,4.2632,4.267,4.2516,4.2632,111419.0
2016-12-13 10:25:00,11.03,11.05,11.01,11.03,169137.0,4.2632,4.2709,4.2554,4.2632,169137.0
2016-12-13 10:30:00,11.02,11.03,10.97,10.98,167655.0,4.2593,4.2632,4.24,4.2438,167655.0
2016-12-13 10:35:00,10.98,11.0,10.95,10.99,389662.0,4.2438,4.2516,4.2322,4.2477,389662.0
2016-12-13 10:40:00,10.98,10.99,10.95,10.95,345402.0,4.2438,4.2477,4.2322,4.2322,345402.0
2016-12-13 10:45:00,10.96,10.97,10.94,10.94,268234.0,4.2361,4.24,4.2284,4.2284,268234.0
2016-12-13 10:50:00,10.95,10.97,10.9,10.91,257412.0,4.2322,4.24,4.2129,4.2168,257412.0
2016-12-13 10:55:00,10.91,10.92,10.86,10.86,206815.0,4.2168,4.2207,4.1975,4.1975,206815.0
2016-12-13 11:00:00,10.86,10.87,10.82,10.82,170114.0,4.1975,4.2013,4.182,4.182,170114.0
2016-12-13 11:05:00,10.82,10.86,10.8,10.85,385335.0,4.182,4.1975,4.1743,4.1936,385335.0
2016-12-13 11:10:00,10.84,10.89,10.82,10.88,160732.0,4.1897,4.2091,4.182,4.2052,160732.0
2016-12-13 11:15:00,10.88,10.92,10.87,10.91,144483.0,4.2052,4.2207,4.2013,4.2168,144483.0
2016-12-13 11:20:00,10.91,10.92,10.89,10.9,196391.0,4.2168,4.2207,4.2091,4.2129,196391.0
2016-12-13 11:25:00,10.9,10.91,10.85,10.85,131767.0,4.2129,4.2168,4.1936,4.1936,131767.0
2016-12-13 11:30:00,10.86,10.88,10.85,10.87,138540.0,4.1975,4.2052,4.1936,4.2013,138540.0
2016-12-13 11:35:00,10.87,10.88,10.84,10.87,248343.0,4.2013,4.2052,4.1897,4.2013,248343.0
2016-12-13 11:40:00,10.87,10.88,10.85,10.86,144378.0,4.2013,4.2052,4.1936,4.1975,144378.0
2016-12-13 11:45:00,10.86,10.89,10.85,10.88,240314.0,4.1975,4.2091,4.1936,4.2052,240314.0
2016-12-13 11:50:00,10.88,10.91,10.87,10.88,172503.0,4.2052,4.2168,4.2013,4.2052,172503.0
2016-12-13 11:55:00,10.88,10.92,10.87,10.91,224734.0,4.2052,4.2207,4.2013,4.2168,224734.0
2016-12-13 12:00:00,10.91,10.95,10.91,10.93,432286.0,4.2168,4.2322,4.2168,4.2245,432286.0
2016-12-13 12:05:00,10.93,10.98,10.93,10.97,284511.0,4.2245,4.2438,4.2245,4.24,284511.0
2016-12-13 12:10:00,10.97,11.01,10.96,10.99,323685.0,4.24,4.2554,4.2361,4.2477,323685.0
2016-12-13 12:15:00,11.0,11.04,10.99,11.02,281299.0,4.2516,4.267,4.2477,4.2593,281299.0
2016-12-13 12:20:00,11.02,11.03,11.0,11.02,173322.0,4.2593,4.2632,4.2516,4.2593,173322.0
2016-12-13 12:25:00,11.02,11.02,10.95,10.95,243380.0,4.2593,4.2593,4.2322,4.2322,243380.0
2016-12-13 12:30:00,10.96,10.98,10.94,10.96,143450.0,4.2361,4.2438,4.2284,4.2361,143450.0
2016-12-13 12:35:00,10.96,10.98,10.95,10.97,143332.0,4.2361,4.2438,4.2322,4.24,143332.0
2016-12-13 12:40:00,10.97,11.0,10.96,10.99,148372.0,4.24,4.2516,4.2361,4.2477,148372.0
2016-12-13 12:45:00,11.0,11.0,10.96,10.97,143297.0,4.2516,4.2516,4.2361,4.24,143297.0
2016-12-13 12:50:00,10.96,10.98,10.96,10.96,153198.0,4.2361,4.2438,4.2361,4.2361,153198.0
2016-12-13 12:55:00,10.96,10.98,10.94,10.95,232624.0,4.2361,4.2438,4.2284,4.2322,232624.0
2016-12-13 13:00:00,10.96,10.99,10.95,10.95,196763.0,4.2361,4.2477,4.2322,4.2322,196763.0
2016-12-13 13:05:00,10.96,10.99,10.95,10.96,164115.0,4.2361,4.2477,4.2322,4.2361,164115.0
2016-12-13 13:10:00,10.96,10.98,10.95,10.95,215932.0,4.2361,4.2438,4.2322,4.2322,215932.0
2016-12-13 13:15:00,10.94,10.97,10.94,10.95,114084.0,4.2284,4.24,4.2284,4.2322,114084.0
2016-12-13 13:20:00,10.95,10.98,10.95,10.96,95846.0,4.2322,4.2438,4.2322,4.2361,95846.0
2016-12-13 13:25:00,10.97,10.99,10.96,10.97,194770.0,4.24,4.2477,4.2361,4.24,194770.0
2016-12-13 13:30:00,10.97,10.98,10.92,10.93,336918.0,4.24,4.2438,4.2207,4.2245,336918.0
2016-12-13 13:35:00,10.93,10.94,10.91,10.92,137584.0,4.2245,4.2284,4.2168,4.2207,137584.0
2016-12-13 13:40:00,10.92,10.98,10.92,10.96,165610.0,4.2207,4.2438,4.2207,4.2361,165610.0
2016-12-13 13:45:00,10.95,10.98,10.95,10.98,99863.0,4.2322,4.2438,4.2322,4.2438,99863.0
2016-12-13 13:50:00,10.98,10.98,10.96,10.97,217318.0,4.2438,4.2438,4.2361,4.24,217318.0
2016-12-13 13:55:00,10.97,10.98,10.95,10.96,210528.0,4.24,4.2438,4.2322,4.2361,210528.0
2016-12-13 14:00:00,10.96,10.97,10.95,10.96,82679.0,4.2361,4.24,4.2322,4.2361,82679.0
2016-12-13 14:05:00,10.96,10.96,10.94,10.95,84593.0,4.2361,4.2361,4.2284,4.2322,84593.0
2016-12-13 14:10:00,10.94,10.95,10.92,10.94,119250.0,4.2284,4.2322,4.2207,4.2284,119250.0
2016-12-13 14:15:00,10.94,10.94,10.91,10.93,110666.0,4.2284,4.2284,4.2168,4.2245,110666.0
2016-12-13 14:20:00,10.93,10.93,10.9,10.92,149859.0,4.2245,4.2245,4.2129,4.2207,149859.0
2016-12-13 14:25:00,10.91,10.94,10.91,10.93,173367.0,4.2168,4.2284,4.2168,4.2245,173367.0
2016-12-13 14:30:00,10.92,10.94,10.9,10.92,255022.0,4.2207,4.2284,4.2129,4.2207,255022.0
2016-12-13 14:35:00,10.91,10.93,10.91,10.92,198282.0,4.2168,4.2245,4.2168,4.2207,198282.0
2016-12-13 14:40:00,10.92,10.93,10.89,10.93,252813.0,4.2207,4.2245,4.2091,4.2245,252813.0
2016-12-13 14:45:00,10.92,10.97,10.92,10.95,274086.0,4.2207,4.24,4.2207,4.2322,274086.0
2016-12-13 14:50:00,10.96,10.98,10.95,10.96,214937.0,4.2361,4.2438,4.2322,4.2361,214937.0
2016-12-13 14:55:00,10.96,10.99,10.95,10.98,302200.0,4.2361,4.2477,4.2322,4.2438,302200.0
2016-12-13 15:00:00,10.97,10.98,10.94,10.96,455180.0,4.24,4.2438,4.2284,4.2361,455180.0
2016-12-13 15:05:00,10.96,10.97,10.94,10.96,253540.0,4.2361,4.24,4.2284,4.2361,253540.0
2016-12-13 15:10:00,10.96,10.96,10.93,10.95,181833.0,4.2361,4.2361,4.2245,4.2322,181833.0
2016-12-13 15:15:00,10.95,10.97,10.93,10.96,396744.0,4.2322,4.24,4.2245,4.2361,396744.0
2016-12-13 15:20:00,10.96,10.96,10.92,10.94,265798.0,4.2361,4.2361,4.2207,4.2284,265798.0
2016-12-13 15:25:00,10.94,10.96,10.93,10.95,205542.0,4.2284,4.2361,4.2245,4.2322,205542.0
2016-12-13 15:30:00,10.95,10.97,10.94,10.95,194141.0,4.2322,4.24,4.2284,4.2322,194141.0
2016-12-13 15:35:00,10.95,10.97,10.95,10.96,64828.0,4.2322,4.24,4.2322,4.2361,64828.0
2016-12-13 15:40:00,10.96,10.98,10.95,10.96,256849.0,4.2361,4.2438,4.2322,4.2361,256849.0
2016-12-13 15:45:00,10.95,10.96,10.93,10.94,427307.0,4.2322,4.2361,4.2245,4.2284,427307.0
2016-12-13 15:50:00,10.94,10.94,10.92,10.93,203053.0,4.2284,4.2284,4.2207,4.2245,203053.0
2016-12-13 15:55:00,10.93,10.94,10.92,10.94,575659.0,4.2245,4.2284,4.2207,4.2284,575659.0
2016-12-14 09:30:00,10.81,10.82,10.71,10.74,637493.0,4.1781,4.182,4.1395,4.1511,637493.0
2016-12-14 09:35:00,10.74,10.76,10.7,10.73,486109.0,4.1511,4.1588,4.1356,4.1472,486109.0
2016-12-14 09:40:00,10.73,10.78,10.71,10.75,397785.0,4.1472,4.1665,4.1395,4.1549,397785.0
2016-12-14 09:45:00,10.75,10.77,10.71,10.74,344477.0,4.1549,4.1627,4.1395,4.1511,344477.0
2016-12-14 09:50:00,10.73,10.76,10.7,10.76,314107.0,4.1472,4.1588,4.1356,4.1588,314107.0
2016-12-14 09:55:00,10.75,10.76,10.72,10.72,325547.0,4.1549,4.1588,4.1433,4.1433,325547.0
2016-12-14 10:00:00,10.72,10.8,10.72,10.79,248020.0,4.1433,4.1743,4.1433,4.1704,248020.0
2016-12-14 10:05:00,10.78,10.81,10.77,10.78,163414.0,4.1665,4.1781,4.1627,4.1665,163414.0
2016-12-14 10:10:00,10.78,10.82,10.77,10.82,226661.0,4.1665,4.182,4.1627,4.182,226661.0
2016-12-14 10:15:00,10.82,10.84,10.81,10.82,240314.0,4.182,4.1897,4.1781,4.182,240314.0
2016-12-14 10:20:00,10.82,10.83,10.79,10.83,180513.0,4.182,4.1859,4.1704,4.1859,180513.0
2016-12-14 10:25:00,10.83,10.83,10.79,10.8,164580.0,4.1859,4.1859,4.1704,4.1743,164580.0
2016-12-14 10:30:00,10.8,10.94,10.8,10.93,716647.0,4.1743,4.2284,4.1743,4.2245,716647.0
2016-12-14 10:35:00,10.94,10.94,10.86,10.87,146711.0,4.2284,4.2284,4.1975,4.2013,146711.0
2016-12-14 10:40:00,10.88,10.9,10.83,10.84,210186.0,4.2052,4.2129,4.1859,4.1897,210186.0
2016-12-14 10:45:00,10.85,10.89,10.84,10.88,88579.0,4.1936,4.2091,4.1897,4.2052,88579.0
2016-12-14 10:50:00,10.88,10.88,10.83,10.85,127562.0,4.2052,4.2052,4.1859,4.1936,127562.0
2016-12-14 10:55:00,10.85,10.86,10.81,10.81,204224.0,4.1936,4.1975,4.1781,4.1781,204224.0
2016-12-14 11:00:00,10.82,10.82,10.78,10.8,193023.0,4.182,4.182,4.1665,4.1743,193023.0
2016-12-14 11:05:00,10.8,10.81,10.78,10.79,256721.0,4.1743,4.1781,4.1665,4.1704,256721.0
2016-12-14 11:10:00,10.79,10.82,10.77,10.8,175594.0,4.1704,4.182,4.1627,4.1743,175594.0
2016-12-14 11:15:00,10.79,10.81,10.78,10.78,161557.0,4.1704,4.1781,4.1665,4.1665,161557.0
2016-12-14 11:20:00,10.79,10.8,10.76,10.79,416358.0,4.1704,4.1743,4.1588,4.1704,416358.0
2016-12-14 11:25:00,10.79,10.81,10.78,10.79,204180.0,4.1704,4.1781,4.1665,4.1704,204180.0
2016-12-14 11:30:00,10.79,10.81,10.76,10.76,276049.0,4.1704,4.1781,4.1588,4.1588,276049.0
2016-12-14 11:35:00,10.77,10.79,10.76,10.79,378253.0,4.1627,4.1704,4.1588,4.1704,378253.0
2016-12-14 11:40:00,10.79,10.81,10.77,10.8,292855.0,4.1704,4.1781,4.1627,4.1743,292855.0
2016-12-14 11:45:00,10.79,10.82,10.79,10.81,257415.0,4.1704,4.182,4.1704,4.1781,257415.0
2016-12-14 11:50:00,10.81,10.85,10.81,10.83,217226.0,4.1781,4.1936,4.1781,4.1859,217226.0
2016-12-14 11:55:00,10.83,10.84,10.78,10.79,472261.0,4.1859,4.1897,4.1665,4.1704,472261.0
2016-12-14 12:00:00,10.79,10.8,10.74,10.78,518043.0,4.1704,4.1743,4.1511,4.1665,518043.0
2016-12-14 12:05:00,10.77,10.78,10.72,10.77,378794.0,4.1627,4.1665,4.1433,4.1627,378794.0
2016-12-14 12:10:00,10.76,10.79,10.74,10.78,433880.0,4.1588,4.1704,4.1511,4.1665,433880.0
2016-12-14 12:15:00,10.77,10.78,10.73,10.74,390258.0,4.1627,4.1665,4.1472,4.1511,390258.0
2016-12-14 12:20:00,10.74,10.76,10.73,10.74,145826.0,4.1511,4.1588,4.1472,4.1511,145826.0
2016-12-14 12:25:00,10.74,10.75,10.71,10.72,292495.0,4.1511,4.1549,4.1395,4.1433,292495.0
2016-12-14 12:30:00,10.72,10.75,10.71,10.74,262418.0,4.1433,4.1549,4.1395,4.1511,262418.0
2016-12-14 12:35:00,10.74,10.76,10.73,10.76,104470.0,4.1511,4.1588,4.1472,4.1588,104470.0
2016-12-14 12:40:00,10.76,10.77,10.75,10.76,377080.0,4.1588,4.1627,4.1549,4.1588,377080.0
2016-12-14 12:45:00,10.76,10.76,10.73,10.74,455801.0,4.1588,4.1588,4.1472,4.1511,455801.0
2016-12-14 12:50:00,10.74,10.76,10.74,10.75,183887.0,4.1511,4.1588,4.1511,4.1549,183887.0
2016-12-14 12:55:00,10.76,10.77,10.73,10.74,529287.0,4.1588,4.1627,4.1472,4.1511,529287.0
2016-12-14 13:00:00,10.73,10.78,10.73,10.77,150637.0,4.1472,4.1665,4.1472,4.1627,150637.0
2016-12-14 13:05:00,10.77,10.79,10.76,10.76,264425.0,4.1627,4.1704,4.1588,4.1588,264425.0
2016-12-14 13:10:00,10.76,10.76,10.74,10.75,56719.0,4.1588,4.1588,4.1511,4.1549,56719.0
2016-12-14 13:15:00,10.75,10.77,10.75,10.76,47742.0,4.1549,4.1627,4.1549,4.1588,47742.0
2016-12-14 13:20:00,10.76,10.77,10.73,10.75,162393.0,4.1588,4.1627,4.1472,4.1549,162393.0
2016-12-14 13:25:00,10.75,10.77,10.74,10.75,207202.0,4.1549,4.1627,4.1511,4.1549,207202.0
2016-12-14 13:30:00,10.76,10.76,10.72,10.73,167618.0,4.1588,4.1588,4.1433,4.1472,167618.0
2016-12-14 13:35:00,10.72,10.73,10.7,10.71,264108.0,4.1433,4.1472,4.1356,4.1395,264108.0
2016-12-14 13:40:00,10.72,10.73,10.7,10.73,229893.0,4.1433,4.1472,4.1356,4.1472,229893.0
2016-12-14 13:45:00,10.73,10.74,10.72,10.74,85563.0,4.1472,4.1511,4.1433,4.1511,85563.0
2016-12-14 13:50:00,10.74,10.74,10.71,10.73,252241.0,4.1511,4.1511,4.1395,4.1472,252241.0
2016-12-14 13:55:00,10.73,10.77,10.72,10.76,112828.0,4.1472,4.1627,4.1433,4.1588,112828.0
2016-12-14 14:00:00,10.75,10.77,10.7,10.75,639082.0,4.1549,4.1627,4.1356,4.1549,639082.0
2016-12-14 14:05:00,10.74,10.74,10.66,10.68,270864.0,4.1511,4.1511,4.1202,4.1279,270864.0
2016-12-14 14:10:00,10.68,10.69,10.54,10.54,589695.0,4.1279,4.1318,4.0738,4.0738,589695.0
2016-12-14 14:15:00,10.55,10.62,10.53,10.6,707731.0,4.0776,4.1047,4.0699,4.097,707731.0
2016-12-14 14:20:00,10.6,10.6,10.57,10.58,484209.0,4.097,4.097,4.0854,4.0892,484209.0
2016-12-14 14:25:00,10.58,10.59,10.51,10.52,1023493.0,4.0892,4.0931,4.0622,4.066,1023493.0
2016-12-14 14:30:00,10.53,10.56,10.52,10.55,578199.0,4.0699,4.0815,4.066,4.0776,578199.0
2016-12-14 14:35:00,10.54,10.57,10.5,10.56,407632.0,4.0738,4.0854,4.0583,4.0815,407632.0
2016-12-14 14:40:00,10.57,10.63,10.57,10.62,355563.0,4.0854,4.1086,4.0854,4.1047,355563.0
2016-12-14 14:45:00,10.62,10.68,10.61,10.64,517984.0,4.1047,4.1279,4.1008,4.1124,517984.0
2016-12-14 14:50:00,10.65,10.66,10.57,10.57,431659.0,4.1163,4.1202,4.0854,4.0854,431659.0
2016-12-14 14:55:00,10.57,10.58,10.48,10.5,414830.0,4.0854,4.0892,4.0506,4.0583,414830.0
2016-12-14 15:00:00,10.5,10.53,10.48,10.49,611457.0,4.0583,4.0699,4.0506,4.0545,611457.0
2016-12-14 15:05:00,10.49,10.51,10.42,10.44,694042.0,4.0545,4.0622,4.0274,4.0351,694042.0
2016-12-14 15:10:00,10.44,10.46,10.41,10.45,703720.0,4.0351,4.0429,4.0235,4.039,703720.0
2016-12-14 15:15:00,10.45,10.45,10.37,10.43,505430.0,4.039,4.039,4.0081,4.0313,505430.0
2016-12-14 15:20:00,10.43,10.48,10.42,10.43,471336.0,4.0313,4.0506,4.0274,4.0313,471336.0
2016-12-14 15:25:00,10.42,10.46,10.42,10.44,350551.0,4.0274,4.0429,4.0274,4.0351,350551.0
2016-12-14 15:30:00,10.43,10.5,10.42,10.5,206618.0,4.0313,4.0583,4.0274,4.0583,206618.0
2016-12-14 15:35:00,10.49,10.52,10.48,10.48,304142.0,4.0545,4.066,4.0506,4.0506,304142.0
2016-12-14 15:40:00,10.49,10.49,10.42,10.43,309790.0,4.0545,4.0545,4.0274,4.0313,309790.0
2016-12-14 15:45:00,10.43,10.44,10.4,10.4,301085.0,4.0313,4.0351,4.0197,4.0197,301085.0
2016-12-14 15:50:00,10.41,10.41,10.34,10.4,925847.0,4.0235,4.0235,3.9965,4.0197,925847.0
2016-12-14 15:55:00,10.4,10.42,10.37,10.4,1043736.0,4.0197,4.0274,4.0081,4.0197,1043736.0
2016-12-15 09:30:00,10.19,10.21,10.14,10.17,499880.0,3.9385,3.9462,3.9192,3.9308,499880.0
2016-12-15 09:35:00,10.17,10.21,10.15,10.18,338504.0,3.9308,3.9462,3.923,3.9346,338504.0
2016-12-15 09:40:00,10.18,10.24,10.15,10.24,582968.0,3.9346,3.9578,3.923,3.9578,582968.0
2016-12-15 09:45:00,10.24,10.26,10.21,10.24,323255.0,3.9578,3.9656,3.9462,3.9578,323255.0
2016-12-15 09:50:00,10.24,10.26,10.22,10.25,372752.0,3.9578,3.9656,3.9501,3.9617,372752.0
2016-12-15 09:55:00,10.24,10.25,10.14,10.17,1035028.0,3.9578,3.9617,3.9192,3.9308,1035028.0
2016-12-15 10:00:00,10.17,10.21,10.15,10.19,255729.0,3.9308,3.9462,3.923,3.9385,255729.0
2016-12-15 10:05:00,10.19,10.21,10.15,10.19,256701.0,3.9385,3.9462,3.923,3.9385,256701.0
2016-12-15 10:10:00,10.19,10.21,10.16,10.21,280669.0,3.9385,3.9462,3.9269,3.9462,280669.0
2016-12-15 10:15:00,10.21,10.22,10.17,10.18,1069086.0,3.9462,3.9501,3.9308,3.9346,1069086.0
2016-12-15 10:20:00,10.17,10.2,10.16,10.17,394236.0,3.9308,3.9424,3.9269,3.9308,394236.0
2016-12-15 10:25:00,10.17,10.19,10.16,10.19,387695.0,3.9308,3.9385,3.9269,3.9385,387695.0
2016-12-15 10:30:00,10.19,10.26,10.18,10.22,556234.0,3.9385,3.9656,3.9346,3.9501,556234.0
2016-12-15 10:35:00,10.22,10.25,10.2,10.21,501901.0,3.9501,3.9617,3.9424,3.9462,501901.0
2016-12-15 10:40:00,10.21,10.23,10.18,10.23,489739.0,3.9462,3.954,3.9346,3.954,489739.0
2016-12-15 10:45:00,10.23,10.23,10.12,10.14,569441.0,3.954,3.954,3.9114,3.9192,569441.0
2016-12-15 10:50:00,10.14,10.16,10.13,10.15,174085.0,3.9192,3.9269,3.9153,3.923,174085.0
2016-12-15 10:55:00,10.14,10.16,10.12,10.14,215267.0,3.9192,3.9269,3.9114,3.9192,215267.0
2016-12-15 11:00:00,10.15,10.18,10.14,10.18,205231.0,3.923,3.9346,3.9192,3.9346,205231.0
2016-12-15 11:05:00,10.17,10.21,10.17,10.21,132667.0,3.9308,3.9462,3.9308,3.9462,132667.0
2016-12-15 11:10:00,10.2,10.23,10.2,10.21,112664.0,3.9424,3.954,3.9424,3.9462,112664.0
2016-12-15 11:15:00,10.21,10.25,10.21,10.24,285058.0,3.9462,3.9617,3.9462,3.9578,285058.0
2016-12-15 11:20:00,10.24,10.25,10.18,10.18,500603.0,3.9578,3.9617,3.9346,3.9346,500603.0
2016-12-15 11:25:00,10.18,10.19,10.11,10.13,957044.0,3.9346,3.9385,3.9076,3.9153,957044.0
2016-12-15 11:30:00,10.13,10.18,10.12,10.17,470603.0,3.9153,3.9346,3.9114,3.9308,470603.0
2016-12-15 11:35:00,10.17,10.19,10.15,10.18,287492.0,3.9308,3.9385,3.923,3.9346,287492.0
2016-12-15 11:40:00,10.18,10.19,10.12,10.13,412897.0,3.9346,3.9385,3.9114,3.9153,412897.0
2016-12-15 11:45:00,10.14,10.17,10.12,10.17,369814.0,3.9192,3.9308,3.9114,3.9308,369814.0
2016-12-15 11:50:00,10.16,10.17,10.13,10.14,334864.0,3.9269,3.9308,3.9153,3.9192,334864.0
2016-12-15 11:55:00,10.13,10.15,10.12,10.12,110195.0,3.9153,3.923,3.9114,3.9114,110195.0
2016-12-15 12:00:00,10.12,10.2,10.11,10.2,452470.0,3.9114,3.9424,3.9076,3.9424,452470.0
2016-12-15 12:05:00,10.19,10.2,10.16,10.17,291864.0,3.9385,3.9424,3.9269,3.9308,291864.0
2016-12-15 12:10:00,10.17,10.2,10.16,10.18,409330.0,3.9308,3.9424,3.9269,3.9346,409330.0
2016-12-15 12:15:00,10.18,10.22,10.17,10.2,457561.0,3.9346,3.9501,3.9308,3.9424,457561.0
2016-12-15 12:20:00,10.2,10.22,10.18,10.22,211546.0,3.9424,3.9501,3.9346,3.9501,211546.0
2016-12-15 12:25:00,10.21,10.26,10.21,10.24,334943.0,3.9462,3.9656,3.9462,3.9578,334943.0
2016-12-15 12:30:00,10.24,10.24,10.21,10.22,334177.0,3.9578,3.9578,3.9462,3.9501,334177.0
2016-12-15 12:35:00,10.21,10.23,10.2,10.22,565588.0,3.9462,3.954,3.9424,3.9501,565588.0
2016-12-15 12:40:00,10.22,10.25,10.21,10.22,613771.0,3.9501,3.9617,3.9462,3.9501,613771.0
2016-12-15 12:45:00,10.22,10.26,10.21,10.25,316003.0,3.9501,3.9656,3.9462,3.9617,316003.0
2016-12-15 12:50:00,10.26,10.26,10.22,10.24,135571.0,3.9656,3.9656,3.9501,3.9578,135571.0
2016-12-15 12:55:00,10.24,10.27,10.23,10.27,320609.0,3.9578,3.9694,3.954,3.9694,320609.0
2016-12-15 13:00:00,10.28,10.31,10.26,10.3,350235.0,3.9733,3.9849,3.9656,3.981,350235.0
2016-12-15 13:05:00,10.3,10.34,10.29,10.33,417374.0,3.981,3.9965,3.9772,3.9926,417374.0
2016-12-15 13:10:00,10.33,10.36,10.31,10.32,465216.0,3.9926,4.0042,3.9849,3.9887,465216.0
2016-12-15 13:15:00,10.32,10.33,10.3,10.32,163331.0,3.9887,3.9926,3.981,3.9887,163331.0
2016-12-15 13:20:00,10.32,10.32,10.3,10.31,155172.0,3.9887,3.9887,3.981,3.9849,155172.0
2016-12-15 13:25:00,10.31,10.32,10.28,10.3,237370.0,3.9849,3.9887,3.9733,3.981,237370.0
2016-12-15 13:30:00,10.29,10.3,10.26,10.26,230780.0,3.9772,3.981,3.9656,3.9656,230780.0
2016-12-15 13:35:00,10.26,10.3,10.25,10.28,270309.0,3.9656,3.981,3.9617,3.9733,270309.0
2016-12-15 13:40:00,10.28,10.33,10.27,10.32,374923.0,3.9733,3.9926,3.9694,3.9887,374923.0
2016-12-15 13:45:00,10.32,10.32,10.28,10.29,404897.0,3.9887,3.9887,3.9733,3.9772,404897.0
2016-12-15 13:50:00,10.29,10.32,10.26,10.27,129353.0,3.9772,3.9887,3.9656,3.9694,129353.0
2016-12-15 13:55:00,10.27,10.29,10.26,10.27,60564.0,3.9694,3.9772,3.9656,3.9694,60564.0
2016-12-15 14:00:00,10.28,10.33,10.27,10.33,267221.0,3.9733,3.9926,3.9694,3.9926,267221.0
2016-12-15 14:05:00,10.32,10.35,10.32,10.33,212224.0,3.9887,4.0003,3.9887,3.9926,212224.0
2016-12-15 14:10:00,10.33,10.36,10.32,10.35,168668.0,3.9926,4.0042,3.9887,4.0003,168668.0
2016-12-15 14:15:00,10.36,10.37,10.32,10.32,201229.0,4.0042,4.0081,3.9887,3.9887,201229.0
2016-12-15 14:20:00,10.32,10.32,10.29,10.3,200541.0,3.9887,3.9887,3.9772,3.981,200541.0
2016-12-15 14:25:00,10.3,10.36,10.3,10.35,224554.0,3.981,4.0042,3.981,4.0003,224554.0
2016-12-15 14:30:00,10.35,10.38,10.34,10.38,271911.0,4.0003,4.0119,3.9965,4.0119,271911.0
2016-12-15 14:35:00,10.38,10.4,10.36,10.38,234957.0,4.0119,4.0197,4.0042,4.0119,234957.0
2016-12-15 14:40:00,10.38,10.39,10.36,10.37,217617.0,4.0119,4.0158,4.0042,4.0081,217617.0
2016-12-15 14:45:00,10.37,10.37,10.34,10.35,112776.0,4.0081,4.0081,3.9965,4.0003,112776.0
2016-12-15 14:50:00,10.35,10.36,10.33,10.33,86504.0,4.0003,4.0042,3.9926,3.9926,86504.0
2016-12-15 14:55:00,10.33,10.34,10.31,10.31,303152.0,3.9926,3.9965,3.9849,3.9849,303152.0
2016-12-15 15:00:00,10.31,10.35,10.3,10.33,301088.0,3.9849,4.0003,3.981,3.9926,301088.0
2016-12-15 15:05:00,10.33,10.34,10.32,10.33,189804.0,3.9926,3.9965,3.9887,3.9926,189804.0
2016-12-15 15:10:00,10.33,10.34,10.31,10.32,280540.0,3.9926,3.9965,3.9849,3.9887,280540.0
2016-12-15 15:15:00,10.32,10.33,10.31,10.33,166044.0,3.9887,3.9926,3.9849,3.9926,166044.0
2016-12-15 15:20:00,10.33,10.33,10.31,10.31,208912.0,3.9926,3.9926,3.9849,3.9849,208912.0
2016-12-15 15:25:00,10.32,10.33,10.25,10.26,748942.0,3.9887,3.9926,3.9617,3.9656,748942.0
2016-12-15 15:30:00,10.27,10.31,10.26,10.29,363608.0,3.9694,3.9849,3.9656,3.9772,363608.0
2016-12-15 15:35:00,10.29,10.3,10.27,10.29,812025.0,3.9772,3.981,3.9694,3.9772,812025.0
2016-12-15 15:40:00,10.29,10.32,10.26,10.28,924943.0,3.9772,3.9887,3.9656,3.9733,924943.0
2016-12-15 15:45:00,10.27,10.3,10.24,10.26,793449.0,3.9694,3.981,3.9578,3.9656,793449.0
2016-12-15 15:50:00,10.26,10.28,10.19,10.28,1257969.0,3.9656,3.9733,3.9385,3.9733,1257969.0
2016-12-15 15:55:00,10.28,10.3,10.24,10.26,2213228.0,3.9733,3.981,3.9578,3.9656,2213228.0
2016-12-16 09:30:00,10.29,10.3,10.22,10.26,448852.0,3.9772,3.981,3.9501,3.9656,448852.0
2016-12-16 09:35:00,10.27,10.31,10.2,10.22,787165.0,3.9694,3.9849,3.9424,3.9501,787165.0
2016-12-16 09:40:00,10.23,10.24,10.18,10.22,619186.0,3.954,3.9578,3.9346,3.9501,619186.0
2016-12-16 09:45:00,10.22,10.27,10.19,10.24,526428.0,3.9501,3.9694,3.9385,3.9578,526428.0
2016-12-16 09:50:00,10.23,10.25,10.2,10.23,232697.0,3.954,3.9617,3.9424,3.954,232697.0
2016-12-16 09:55:00,10.23,10.3,10.22,10.29,210940.0,3.954,3.981,3.9501,3.9772,210940.0
2016-12-16 10:00:00,10.29,10.3,10.26,10.29,322536.0,3.9772,3.981,3.9656,3.9772,322536.0
2016-12-16 10:05:00,10.29,10.32,10.28,10.3,100364.0,3.9772,3.9887,3.9733,3.981,100364.0
2016-12-16 10:10:00,10.3,10.34,10.29,10.34,287185.0,3.981,3.9965,3.9772,3.9965,287185.0
2016-12-16 10:15:00,10.34,10.38,10.34,10.37,305697.0,3.9965,4.0119,3.9965,4.0081,305697.0
2016-12-16 10:20:00,10.37,10.39,10.36,10.39,328228.0,4.0081,4.0158,4.0042,4.0158,328228.0
2016-12-16 10:25:00,10.39,10.4,10.33,10.35,311816.0,4.0158,4.0197,3.9926,4.0003,311816.0
2016-12-16 10:30:00,10.34,10.35,10.3,10.3,167518.0,3.9965,4.0003,3.981,3.981,167518.0
2016-12-16 10:35:00,10.29,10.31,10.29,10.3,237380.0,3.9772,3.9849,3.9772,3.981,237380.0
2016-12-16 10:40:00,10.3,10.31,10.27,10.28,296058.0,3.981,3.9849,3.9694,3.9733,296058.0
2016-12-16 10:45:00,10.28,10.29,10.26,10.27,125520.0,3.9733,3.9772,3.9656,3.9694,125520.0
2016-12-16 10:50:00,10.27,10.29,10.26,10.26,91434.0,3.9694,3.9772,3.9656,3.9656,91434.0
2016-12-16 10:55:00,10.26,10.28,10.26,10.27,95308.0,3.9656,3.9733,3.9656,3.9694,95308.0
2016-12-16 11:00:00,10.27,10.27,10.25,10.26,85986.0,3.9694,3.9694,3.9617,3.9656,85986.0
2016-12-16 11:05:00,10.27,10.29,10.26,10.29,90915.0,3.9694,3.9772,3.9656,3.9772,90915.0
2016-12-16 11:10:00,10.29,10.31,10.28,10.3,104527.0,3.9772,3.9849,3.9733,3.981,104527.0
2016-12-16 11:15:00,10.31,10.33,10.28,10.28,136800.0,3.9849,3.9926,3.9733,3.9733,136800.0
2016-12-16 11:20:00,10.29,10.31,10.28,10.29,139282.0,3.9772,3.9849,3.9733,3.9772,139282.0
2016-12-16 11:25:00,10.3,10.33,10.3,10.31,160254.0,3.981,3.9926,3.981,3.9849,160254.0
2016-12-16 11:30:00,10.31,10.33,10.3,10.33,87393.0,3.9849,3.9926,3.981,3.9926,87393.0
2016-12-16 11:35:00,10.33,10.36,10.31,10.35,228092.0,3.9926,4.0042,3.9849,4.0003,228092.0
2016-12-16 11:40:00,10.35,10.38,10.34,10.37,196037.0,4.0003,4.0119,3.9965,4.0081,196037.0
2016-12-16 11:45:00,10.37,10.38,10.35,10.38,187926.0,4.0081,4.0119,4.0003,4.0119,187926.0
2016-12-16 11:50:00,10.37,10.38,10.33,10.33,209394.0,4.0081,4.0119,3.9926,3.9926,209394.0
2016-12-16 11:55:00,10.33,10.36,10.33,10.35,181408.0,3.9926,4.0042,3.9926,4.0003,181408.0
2016-12-16 12:00:00,10.36,10.36,10.32,10.32,129459.0,4.0042,4.0042,3.9887,3.9887,129459.0
2016-12-16 12:05:00,10.32,10.34,10.3,10.31,212498.0,3.9887,3.9965,3.981,3.9849,212498.0
2016-12-16 12:10:00,10.3,10.31,10.28,10.29,71818.0,3.981,3.9849,3.9733,3.9772,71818.0
2016-12-16 12:15:00,10.29,10.3,10.25,10.27,405897.0,3.9772,3.981,3.9617,3.9694,405897.0
2016-12-16 12:20:00,10.27,10.31,10.26,10.28,225717.0,3.9694,3.9849,3.9656,3.9733,225717.0
2016-12-16 12:25:00,10.28,10.3,10.26,10.27,286163.0,3.9733,3.981,3.9656,3.9694,286163.0
2016-12-16 12:30:00,10.27,10.27,10.23,10.26,209469.0,3.9694,3.9694,3.954,3.9656,209469.0
2016-12-16 12:35:00,10.25,10.29,10.25,10.28,85268.0,3.9617,3.9772,3.9617,3.9733,85268.0
2016-12-16 12:40:00,10.27,10.28,10.26,10.27,64083.0,3.9694,3.9733,3.9656,3.9694,64083.0
2016-12-16 12:45:00,10.27,10.27,10.24,10.26,149363.0,3.9694,3.9694,3.9578,3.9656,149363.0
2016-12-16 12:50:00,10.25,10.25,10.21,10.22,90706.0,3.9617,3.9617,3.9462,3.9501,90706.0
2016-12-16 12:55:00,10.23,10.26,10.23,10.25,225440.0,3.954,3.9656,3.954,3.9617,225440.0
2016-12-16 13:00:00,10.25,10.26,10.2,10.21,201441.0,3.9617,3.9656,3.9424,3.9462,201441.0
2016-12-16 13:05:00,10.21,10.24,10.2,10.22,326481.0,3.9462,3.9578,3.9424,3.9501,326481.0
2016-12-16 13:10:00,10.22,10.23,10.2,10.2,228414.0,3.9501,3.954,3.9424,3.9424,228414.0
2016-12-16 13:15:00,10.21,10.21,10.18,10.19,304616.0,3.9462,3.9462,3.9346,3.9385,304616.0
2016-12-16 13:20:00,10.18,10.22,10.18,10.2,150445.0,3.9346,3.9501,3.9346,3.9424,150445.0
2016-12-16 13:25:00,10.2,10.21,10.18,10.18,153190.0,3.9424,3.9462,3.9346,3.9346,153190.0
2016-12-16 13:30:00,10.19,10.2,10.16,10.19,332160.0,3.9385,3.9424,3.9269,3.9385,332160.0
2016-12-16 13:35:00,10.19,10.22,10.18,10.22,249856.0,3.9385,3.9501,3.9346,3.9501,249856.0
2016-12-16 13:40:00,10.21,10.23,10.2,10.21,230727.0,3.9462,3.954,3.9424,3.9462,230727.0
2016-12-16 13:45:00,10.21,10.23,10.2,10.21,245799.0,3.9462,3.954,3.9424,3.9462,245799.0
2016-12-16 13:50:00,10.21,10.23,10.2,10.21,169254.0,3.9462,3.954,3.9424,3.9462,169254.0
2016-12-16 13:55:00,10.21,10.23,10.2,10.21,269116.0,3.9462,3.954,3.9424,3.9462,269116.0
2016-12-16 14:00:00,10.21,10.23,10.2,10.21,294593.0,3.9462,3.954,3.9424,3.9462,294593.0
2016-12-16 14:05:00,10.21,10.24,10.2,10.22,166614.0,3.9462,3.9578,3.9424,3.9501,166614.0
2016-12-16 14:10:00,10.23,10.25,10.22,10.23,166645.0,3.954,3.9617,3.9501,3.954,166645.0
2016-12-16 14:15:00,10.23,10.24,10.21,10.23,214818.0,3.954,3.9578,3.9462,3.954,214818.0
2016-12-16 14:20:00,10.23,10.25,10.22,10.23,54165.0,3.954,3.9617,3.9501,3.954,54165.0
2016-12-16 14:25:00,10.23,10.25,10.22,10.22,135928.0,3.954,3.9617,3.9501,3.9501,135928.0
2016-12-16 14:30:00,10.22,10.23,10.19,10.19,124685.0,3.9501,3.954,3.9385,3.9385,124685.0
2016-12-16 14:35:00,10.2,10.21,10.19,10.21,190255.0,3.9424,3.9462,3.9385,3.9462,190255.0
2016-12-16 14:40:00,10.21,10.23,10.2,10.21,240833.0,3.9462,3.954,3.9424,3.9462,240833.0
2016-12-16 14:45:00,10.22,10.25,10.21,10.24,302533.0,3.9501,3.9617,3.9462,3.9578,302533.0
2016-12-16 14:50:00,10.24,10.25,10.2,10.24,195334.0,3.9578,3.9617,3.9424,3.9578,195334.0
2016-12-16 14:55:00,10.23,10.24,10.19,10.21,673245.0,3.954,3.9578,3.9385,3.9462,673245.0
2016-12-16 15:00:00,10.2,10.21,10.17,10.19,357439.0,3.9424,3.9462,3.9308,3.9385,357439.0
2016-12-16 15:05:00,10.19,10.21,10.17,10.19,1024276.0,3.9385,3.9462,3.9308,3.9385,1024276.0
2016-12-16 15:10:00,10.19,10.21,10.18,10.21,278055.0,3.9385,3.9462,3.9346,3.9462,278055.0
2016-12-16 15:15:00,10.2,10.21,10.19,10.2,211347.0,3.9424,3.9462,3.9385,3.9424,211347.0
2016-12-16 15:20:00,10.21,10.22,10.19,10.2,319275.0,3.9462,3.9501,3.9385,3.9424,319275.0
2016-12-16 15:25:00,10.21,10.22,10.19,10.19,311041.0,3.9462,3.9501,3.9385,3.9385,311041.0
2016-12-16 15:30:00,10.2,10.22,10.19,10.19,437294.0,3.9424,3.9501,3.9385,3.9385,437294.0
2016-12-16 15:35:00,10.2,10.22,10.18,10.21,379588.0,3.9424,3.9501,3.9346,3.9462,379588.0
2016-12-16 15:40:00,10.21,10.22,10.18,10.19,189338.0,3.9462,3.9501,3.9346,3.9385,189338.0
2016-12-16 15:45:00,10.19,10.22,10.17,10.21,656720.0,3.9385,3.9501,3.9308,3.9462,656720.0
2016-12-16 15:50:00,10.2,10.23,10.19,10.2,718412.0,3.9424,3.954,3.9385,3.9424,718412.0
2016-12-16 15:55:00,10.2,10.21,10.19,10.2,691289.0,3.9424,3.9462,3.9385,3.9424,691289.0
2016-12-19 09:30:00,10.19,10.21,10.16,10.2,333120.0,3.9385,3.9462,3.9269,3.9424,333120.0
2016-12-19 09:35:00,10.19,10.2,10.13,10.16,323902.0,3.9385,3.9424,3.9153,3.9269,323902.0
2016-12-19 09:40:00,10.16,10.2,10.15,10.15,376116.0,3.9269,3.9424,3.923,3.923,376116.0
2016-12-19 09:45:00,10.15,10.18,10.15,10.18,264817.0,3.923,3.9346,3.923,3.9346,264817.0
2016-12-19 09:50:00,10.17,10.18,10.13,10.14,158744.0,3.9308,3.9346,3.9153,3.9192,158744.0
2016-12-19 09:55:00,10.13,10.17,10.11,10.11,231761.0,3.9153,3.9308,3.9076,3.9076,231761.0
2016-12-19 10:00:00,10.11,10.14,10.09,10.13,172114.0,3.9076,3.9192,3.8999,3.9153,172114.0
2016-12-19 10:05:00,10.14,10.16,10.13,10.13,172167.0,3.9192,3.9269,3.9153,3.9153,172167.0
2016-12-19 10:10:00,10.13,10.2,10.13,10.18,299442.0,3.9153,3.9424,3.9153,3.9346,299442.0
2016-12-19 10:15:00,10.18,10.2,10.17,10.19,168684.0,3.9346,3.9424,3.9308,3.9385,168684.0
2016-12-19 10:20:00,10.19,10.21,10.16,10.2,309615.0,3.9385,3.9462,3.9269,3.9424,309615.0
2016-12-19 10:25:00,10.2,10.2,10.16,10.16,155929.0,3.9424,3.9424,3.9269,3.9269,155929.0
2016-12-19 10:30:00,10.16,10.19,10.13,10.15,357459.0,3.9269,3.9385,3.9153,3.923,357459.0
2016-12-19 10:35:00,10.16,10.18,10.14,10.16,347730.0,3.9269,3.9346,3.9192,3.9269,347730.0
2016-12-19 10:40:00,10.16,10.17,10.13,10.14,314386.0,3.9269,3.9308,3.9153,3.9192,314386.0
2016-12-19 10:45:00,10.14,10.14,10.09,10.11,189803.0,3.9192,3.9192,3.8999,3.9076,189803.0
2016-12-19 10:50:00,10.11,10.12,10.09,10.11,176348.0,3.9076,3.9114,3.8999,3.9076,176348.0
2016-12-19 10:55:00,10.11,10.12,10.09,10.09,128196.0,3.9076,3.9114,3.8999,3.8999,128196.0
2016-12-19 11:00:00,10.09,10.12,10.09,10.12,141912.0,3.8999,3.9114,3.8999,3.9114,141912.0
2016-12-19 11:05:00,10.12,10.15,10.11,10.13,271164.0,3.9114,3.923,3.9076,3.9153,271164.0
2016-12-19 11:10:00,10.13,10.15,10.09,10.1,376603.0,3.9153,3.923,3.8999,3.9037,376603.0
2016-12-19 11:15:00,10.11,10.11,10.07,10.07,190830.0,3.9076,3.9076,3.8921,3.8921,190830.0
2016-12-19 11:20:00,10.07,10.07,10.02,10.04,471480.0,3.8921,3.8921,3.8728,3.8805,471480.0
2016-12-19 11:25:00,10.04,10.06,10.02,10.04,258154.0,3.8805,3.8883,3.8728,3.8805,258154.0
2016-12-19 11:30:00,10.04,10.05,10.01,10.04,254329.0,3.8805,3.8844,3.8689,3.8805,254329.0
2016-12-19 11:35:00,10.04,10.05,10.02,10.04,156886.0,3.8805,3.8844,3.8728,3.8805,156886.0
2016-12-19 11:40:00,10.04,10.05,10.03,10.04,177962.0,3.8805,3.8844,3.8767,3.8805,177962.0
2016-12-19 11:45:00,10.04,10.05,10.02,10.04,221428.0,3.8805,3.8844,3.8728,3.8805,221428.0
2016-12-19 11:50:00,10.04,10.07,10.03,10.03,241205.0,3.8805,3.8921,3.8767,3.8767,241205.0
2016-12-19 11:55:00,10.03,10.05,10.0,10.02,285415.0,3.8767,3.8844,3.8651,3.8728,285415.0
2016-12-19 12:00:00,10.01,10.02,10.0,10.01,225071.0,3.8689,3.8728,3.8651,3.8689,225071.0
2016-12-19 12:05:00,10.01,10.02,10.0,10.02,322412.0,3.8689,3.8728,3.8651,3.8728,322412.0
2016-12-19 12:10:00,10.02,10.02,9.98,10.0,329054.0,3.8728,3.8728,3.8573,3.8651,329054.0
2016-12-19 12:15:00,10.0,10.02,9.99,10.0,116423.0,3.8651,3.8728,3.8612,3.8651,116423.0
2016-12-19 12:20:00,10.01,10.02,10.0,10.01,174812.0,3.8689,3.8728,3.8651,3.8689,174812.0
2016-12-19 12:25:00,10.01,10.03,9.98,10.02,364914.0,3.8689,3.8767,3.8573,3.8728,364914.0
2016-12-19 12:30:00,10.02,10.03,10.0,10.0,187623.0,3.8728,3.8767,3.8651,3.8651,187623.0
2016-12-19 12:35:00,10.0,10.01,9.98,10.0,126944.0,3.8651,3.8689,3.8573,3.8651,126944.0
2016-12-19 12:40:00,10.0,10.01,9.96,10.01,185945.0,3.8651,3.8689,3.8496,3.8689,185945.0
2016-12-19 12:45:00,10.01,10.02,9.97,9.99,235448.0,3.8689,3.8728,3.8535,3.8612,235448.0
2016-12-19 12:50:00,9.99,10.0,9.97,10.0,253670.0,3.8612,3.8651,3.8535,3.8651,253670.0
2016-12-19 12:55:00,10.0,10.02,9.99,10.01,207331.0,3.8651,3.8728,3.8612,3.8689,207331.0
2016-12-19 13:00:00,10.01,10.03,10.01,10.01,99326.0,3.8689,3.8767,3.8689,3.8689,99326.0
2016-12-19 13:05:00,10.02,10.02,9.99,10.0,319552.0,3.8728,3.8728,3.8612,3.8651,319552.0
2016-12-19 13:10:00,10.0,10.0,9.96,9.96,180247.0,3.8651,3.8651,3.8496,3.8496,180247.0
2016-12-19 13:15:00,9.96,9.96,9.92,9.92,308474.0,3.8496,3.8496,3.8341,3.8341,308474.0
2016-12-19 13:20:00,9.93,9.93,9.9,9.92,190326.0,3.838,3.838,3.8264,3.8341,190326.0
2016-12-19 13:25:00,9.91,9.92,9.88,9.91,343498.0,3.8303,3.8341,3.8187,3.8303,343498.0
2016-12-19 13:30:00,9.91,9.92,9.88,9.88,358165.0,3.8303,3.8341,3.8187,3.8187,358165.0
2016-12-19 13:35:00,9.88,9.9,9.87,9.87,293703.0,3.8187,3.8264,3.8148,3.8148,293703.0
2016-12-19 13:40:00,9.88,9.89,9.86,9.87,458392.0,3.8187,3.8225,3.811,3.8148,458392.0
2016-12-19 13:45:00,9.88,9.89,9.86,9.88,346762.0,3.8187,3.8225,3.811,3.8187,346762.0
2016-12-19 13:50:00,9.88,9.88,9.85,9.87,200430.0,3.8187,3.8187,3.8071,3.8148,200430.0
2016-12-19 13:55:00,9.87,9.9,9.86,9.9,160969.0,3.8148,3.8264,3.811,3.8264,160969.0
2016-12-19 14:00:00,9.9,9.91,9.88,9.9,171353.0,3.8264,3.8303,3.8187,3.8264,171353.0
2016-12-19 14:05:00,9.9,9.9,9.87,9.88,76187.0,3.8264,3.8264,3.8148,3.8187,76187.0
2016-12-19 14:10:00,9.87,9.89,9.86,9.86,117545.0,3.8148,3.8225,3.811,3.811,117545.0
2016-12-19 14:15:00,9.86,9.91,9.85,9.91,264073.0,3.811,3.8303,3.8071,3.8303,264073.0
2016-12-19 14:20:00,9.91,9.92,9.89,9.91,266861.0,3.8303,3.8341,3.8225,3.8303,266861.0
2016-12-19 14:25:00,9.91,9.93,9.88,9.92,237434.0,3.8303,3.838,3.8187,3.8341,237434.0
2016-12-19 14:30:00,9.92,9.93,9.89,9.89,227328.0,3.8341,3.838,3.8225,3.8225,227328.0
2016-12-19 14:35:00,9.9,9.92,9.88,9.89,214435.0,3.8264,3.8341,3.8187,3.8225,214435.0
2016-12-19 14:40:00,9.89,9.91,9.88,9.91,219215.0,3.8225,3.8303,3.8187,3.8303,219215.0
2016-12-19 14:45:00,9.9,9.91,9.88,9.89,205862.0,3.8264,3.8303,3.8187,3.8225,205862.0
2016-12-19 14:50:00,9.88,9.9,9.87,9.88,234477.0,3.8187,3.8264,3.8148,3.8187,234477.0
2016-12-19 14:55:00,9.88,9.9,9.87,9.88,247116.0,3.8187,3.8264,3.8148,3.8187,247116.0
2016-12-19 15:00:00,9.88,9.88,9.85,9.88,432328.0,3.8187,3.8187,3.8071,3.8187,432328.0
2016-12-19 15:05:00,9.88,9.91,9.87,9.9,312217.0,3.8187,3.8303,3.8148,3.8264,312217.0
2016-12-19 15:10:00,9.9,9.92,9.89,9.91,258033.0,3.8264,3.8341,3.8225,3.8303,258033.0
2016-12-19 15:15:00,9.9,9.91,9.86,9.88,269812.0,3.8264,3.8303,3.811,3.8187,269812.0
2016-12-19 15:20:00,9.87,9.88,9.85,9.86,211366.0,3.8148,3.8187,3.8071,3.811,211366.0
2016-12-19 15:25:00,9.86,9.89,9.85,9.86,411676.0,3.811,3.8225,3.8071,3.811,411676.0
2016-12-19 15:30:00,9.87,9.88,9.85,9.86,442618.0,3.8148,3.8187,3.8071,3.811,442618.0
2016-12-19 15:35:00,9.86,9.89,9.85,9.88,281596.0,3.811,3.8225,3.8071,3.8187,281596.0
2016-12-19 15:40:00,9.88,9.88,9.86,9.88,265033.0,3.8187,3.8187,3.811,3.8187,265033.0
2016-12-19 15:45:00,9.88,9.88,9.85,9.85,457942.0,3.8187,3.8187,3.8071,3.8071,457942.0
2016-12-19 15:50:00,9.85,9.88,9.85,9.87,387547.0,3.8071,3.8187,3.8071,3.8148,387547.0
2016-12-19 15:55:00,9.88,9.89,9.86,9.88,881380.0,3.8187,3.8225,3.811,3.8187,881380.0
2016-12-20 09:30:00,10.0,10.07,10.0,10.07,345324.0,3.8651,3.8921,3.8651,3.8921,345324.0
2016-12-20 09:35:00,10.07,10.08,9.98,10.02,353916.0,3.8921,3.896,3.8573,3.8728,353916.0
2016-12-20 09:40:00,10.02,10.05,10.01,10.04,271467.0,3.8728,3.8844,3.8689,3.8805,271467.0
2016-12-20 09:45:00,10.03,10.06,10.02,10.03,162227.0,3.8767,3.8883,3.8728,3.8767,162227.0
2016-12-20 09:50:00,10.03,10.05,9.98,9.98,335332.0,3.8767,3.8844,3.8573,3.8573,335332.0
2016-12-20 09:55:00,9.98,9.99,9.95,9.95,181870.0,3.8573,3.8612,3.8457,3.8457,181870.0
2016-12-20 10:00:00,9.95,9.97,9.94,9.96,306568.0,3.8457,3.8535,3.8419,3.8496,306568.0
2016-12-20 10:05:00,9.96,10.0,9.96,10.0,187620.0,3.8496,3.8651,3.8496,3.8651,187620.0
2016-12-20 10:10:00,10.0,10.0,9.93,9.95,327551.0,3.8651,3.8651,3.838,3.8457,327551.0
2016-12-20 10:15:00,9.95,9.95,9.88,9.89,260689.0,3.8457,3.8457,3.8187,3.8225,260689.0
2016-12-20 10:20:00,9.89,9.91,9.88,9.88,395974.0,3.8225,3.8303,3.8187,3.8187,395974.0
2016-12-20 10:25:00,9.89,9.91,9.88,9.91,290172.0,3.8225,3.8303,3.8187,3.8303,290172.0
2016-12-20 10:30:00,9.91,9.92,9.87,9.87,269909.0,3.8303,3.8341,3.8148,3.8148,269909.0
2016-12-20 10:35:00,9.88,9.89,9.86,9.86,282805.0,3.8187,3.8225,3.811,3.811,282805.0
2016-12-20 10:40:00,9.86,9.88,9.85,9.88,93337.0,3.811,3.8187,3.8071,3.8187,93337.0
2016-12-20 10:45:00,9.88,9.89,9.86,9.86,388928.0,3.8187,3.8225,3.811,3.811,388928.0
2016-12-20 10:50:00,9.86,9.87,9.85,9.85,100744.0,3.811,3.8148,3.8071,3.8071,100744.0
2016-12-20 10:55:00,9.85,9.85,9.81,9.82,141459.0,3.8071,3.8071,3.7916,3.7955,141459.0
2016-12-20 11:00:00,9.82,9.83,9.8,9.81,244348.0,3.7955,3.7994,3.7878,3.7916,244348.0
2016-12-20 11:05:00,9.81,9.85,9.8,9.84,388592.0,3.7916,3.8071,3.7878,3.8032,388592.0
2016-12-20 11:10:00,9.84,9.88,9.84,9.88,179282.0,3.8032,3.8187,3.8032,3.8187,179282.0
2016-12-20 11:15:00,9.88,9.89,9.86,9.88,275237.0,3.8187,3.8225,3.811,3.8187,275237.0
2016-12-20 11:20:00,9.87,9.89,9.86,9.87,218525.0,3.8148,3.8225,3.811,3.8148,218525.0
2016-12-20 11:25:00,9.86,9.89,9.86,9.88,231402.0,3.811,3.8225,3.811,3.8187,231402.0
2016-12-20 11:30:00,9.87,9.88,9.84,9.86,129630.0,3.8148,3.8187,3.8032,3.811,129630.0
2016-12-20 11:35:00,9.85,9.86,9.83,9.85,187588.0,3.8071,3.811,3.7994,3.8071,187588.0
2016-12-20 11:40:00,9.84,9.85,9.82,9.82,215235.0,3.8032,3.8071,3.7955,3.7955,215235.0
2016-12-20 11:45:00,9.82,9.83,9.8,9.82,274273.0,3.7955,3.7994,3.7878,3.7955,274273.0
2016-12-20 11:50:00,9.81,9.83,9.79,9.8,294550.0,3.7916,3.7994,3.7839,3.7878,294550.0
2016-12-20 11:55:00,9.8,9.83,9.8,9.82,113984.0,3.7878,3.7994,3.7878,3.7955,113984.0
2016-12-20 12:00:00,9.81,9.82,9.77,9.78,309843.0,3.7916,3.7955,3.7762,3.78,309843.0
2016-12-20 12:05:00,9.79,9.82,9.78,9.82,227073.0,3.7839,3.7955,3.78,3.7955,227073.0
2016-12-20 12:10:00,9.81,9.86,9.8,9.83,335342.0,3.7916,3.811,3.7878,3.7994,335342.0
2016-12-20 12:15:00,9.84,9.84,9.83,9.84,96775.0,3.8032,3.8032,3.7994,3.8032,96775.0
2016-12-20 12:20:00,9.84,9.86,9.83,9.86,285805.0,3.8032,3.811,3.7994,3.811,285805.0
2016-12-20 12:25:00,9.86,9.89,9.85,9.88,200058.0,3.811,3.8225,3.8071,3.8187,200058.0
2016-12-20 12:30:00,9.88,9.89,9.86,9.88,241952.0,3.8187,3.8225,3.811,3.8187,241952.0
2016-12-20 12:35:00,9.89,9.9,9.87,9.88,167238.0,3.8225,3.8264,3.8148,3.8187,167238.0
2016-12-20 12:40:00,9.88,9.88,9.84,9.85,233164.0,3.8187,3.8187,3.8032,3.8071,233164.0
2016-12-20 12:45:00,9.86,9.86,9.83,9.84,109462.0,3.811,3.811,3.7994,3.8032,109462.0
2016-12-20 12:50:00,9.84,9.87,9.83,9.85,141952.0,3.8032,3.8148,3.7994,3.8071,141952.0
2016-12-20 12:55:00,9.85,9.85,9.83,9.85,84171.0,3.8071,3.8071,3.7994,3.8071,84171.0
2016-12-20 13:00:00,9.85,9.88,9.85,9.88,278478.0,3.8071,3.8187,3.8071,3.8187,278478.0
2016-12-20 13:05:00,9.88,9.91,9.87,9.89,250297.0,3.8187,3.8303,3.8148,3.8225,250297.0
2016-12-20 13:10:00,9.89,9.9,9.86,9.87,170679.0,3.8225,3.8264,3.811,3.8148,170679.0
2016-12-20 13:15:00,9.86,9.87,9.85,9.85,176662.0,3.811,3.8148,3.8071,3.8071,176662.0
2016-12-20 13:20:00,9.85,9.86,9.84,9.85,46446.0,3.8071,3.811,3.8032,3.8071,46446.0
2016-12-20 13:25:00,9.85,9.86,9.83,9.85,236677.0,3.8071,3.811,3.7994,3.8071,236677.0
2016-12-20 13:30:00,9.86,9.86,9.83,9.85,253625.0,3.811,3.811,3.7994,3.8071,253625.0
2016-12-20 13:35:00,9.85,9.86,9.84,9.85,134166.0,3.8071,3.811,3.8032,3.8071,134166.0
2016-12-20 13:40:00,9.85,9.86,9.83,9.84,184806.0,3.8071,3.811,3.7994,3.8032,184806.0
2016-12-20 13:45:00,9.84,9.86,9.83,9.85,152346.0,3.8032,3.811,3.7994,3.8071,152346.0
2016-12-20 13:50:00,9.85,9.87,9.84,9.86,165735.0,3.8071,3.8148,3.8032,3.811,165735.0
2016-12-20 13:55:00,9.86,9.86,9.82,9.83,144367.0,3.811,3.811,3.7955,3.7994,144367.0
2016-12-20 14:00:00,9.84,9.85,9.82,9.83,166084.0,3.8032,3.8071,3.7955,3.7994,166084.0
2016-12-20 14:05:00,9.83,9.86,9.83,9.85,451569.0,3.7994,3.811,3.7994,3.8071,451569.0
2016-12-20 14:10:00,9.85,9.86,9.84,9.85,172376.0,3.8071,3.811,3.8032,3.8071,172376.0
2016-12-20 14:15:00,9.85,9.86,9.83,9.85,122193.0,3.8071,3.811,3.7994,3.8071,122193.0
2016-12-20 14:20:00,9.85,9.87,9.84,9.87,190838.0,3.8071,3.8148,3.8032,3.8148,190838.0
2016-12-20 14:25:00,9.87,9.89,9.86,9.87,285787.0,3.8148,3.8225,3.811,3.8148,285787.0
2016-12-20 14:30:00,9.87,9.88,9.86,9.87,106189.0,3.8148,3.8187,3.811,3.8148,106189.0
2016-12-20 14:35:00,9.87,9.89,9.86,9.88,100352.0,3.8148,3.8225,3.811,3.8187,100352.0
2016-12-20 14:40:00,9.88,9.91,9.87,9.91,124260.0,3.8187,3.8303,3.8148,3.8303,124260.0
2016-12-20 14:45:00,9.91,9.95,9.9,9.93,293341.0,3.8303,3.8457,3.8264,3.838,293341.0
2016-12-20 14:50:00,9.92,9.95,9.92,9.95,75268.0,3.8341,3.8457,3.8341,3.8457,75268.0
2016-12-20 14:55:00,9.94,9.95,9.91,9.93,319596.0,3.8419,3.8457,3.8303,3.838,319596.0
2016-12-20 15:00:00,9.93,9.95,9.92,9.94,181901.0,3.838,3.8457,3.8341,3.8419,181901.0
2016-12-20 15:05:00,9.95,9.95,9.93,9.95,100114.0,3.8457,3.8457,3.838,3.8457,100114.0
2016-12-20 15:10:00,9.94,9.94,9.91,9.91,164892.0,3.8419,3.8419,3.8303,3.8303,164892.0
2016-12-20 15:15:00,9.91,9.92,9.91,9.92,90788.0,3.8303,3.8341,3.8303,3.8341,90788.0
2016-12-20 15:20:00,9.92,9.92,9.9,9.91,172806.0,3.8341,3.8341,3.8264,3.8303,172806.0
2016-12-20 15:25:00,9.92,9.92,9.88,9.91,182180.0,3.8341,3.8341,3.8187,3.8303,182180.0
2016-12-20 15:30:00,9.91,9.91,9.87,9.88,138406.0,3.8303,3.8303,3.8148,3.8187,138406.0
2016-12-20 15:35:00,9.88,9.89,9.87,9.89,129246.0,3.8187,3.8225,3.8148,3.8225,129246.0
2016-12-20 15:40:00,9.89,9.9,9.88,9.9,187863.0,3.8225,3.8264,3.8187,3.8264,187863.0
2016-12-20 15:45:00,9.89,9.9,9.87,9.88,186489.0,3.8225,3.8264,3.8148,3.8187,186489.0
2016-12-20 15:50:00,9.89,9.9,9.87,9.9,392063.0,3.8225,3.8264,3.8148,3.8264,392063.0
2016-12-20 15:55:00,9.9,9.91,9.89,9.91,440249.0,3.8264,3.8303,3.8225,3.8303,440249.0
2016-12-21 09:30:00,10.05,10.06,9.99,10.0,507871.0,3.8844,3.8883,3.8612,3.8651,507871.0
2016-12-21 09:35:00,10.01,10.05,9.99,10.04,162077.0,3.8689,3.8844,3.8612,3.8805,162077.0
2016-12-21 09:40:00,10.03,10.07,10.02,10.06,126638.0,3.8767,3.8921,3.8728,3.8883,126638.0
2016-12-21 09:45:00,10.07,10.07,10.03,10.04,111781.0,3.8921,3.8921,3.8767,3.8805,111781.0
2016-12-21 09:50:00,10.03,10.05,10.01,10.03,128224.0,3.8767,3.8844,3.8689,3.8767,128224.0
2016-12-21 09:55:00,10.03,10.04,9.98,9.98,67439.0,3.8767,3.8805,3.8573,3.8573,67439.0
2016-12-21 10:00:00,9.98,10.0,9.95,9.97,158626.0,3.8573,3.8651,3.8457,3.8535,158626.0
2016-12-21 10:05:00,9.97,9.99,9.95,9.97,110674.0,3.8535,3.8612,3.8457,3.8535,110674.0
2016-12-21 10:10:00,9.97,10.0,9.96,9.98,134002.0,3.8535,3.8651,3.8496,3.8573,134002.0
2016-12-21 10:15:00,9.99,10.0,9.96,9.97,154324.0,3.8612,3.8651,3.8496,3.8535,154324.0
2016-12-21 10:20:00,9.97,10.0,9.96,10.0,159105.0,3.8535,3.8651,3.8496,3.8651,159105.0
2016-12-21 10:25:00,10.0,10.03,9.98,10.0,429177.0,3.8651,3.8767,3.8573,3.8651,429177.0
2016-12-21 10:30:00,9.99,9.99,9.92,9.93,355712.0,3.8612,3.8612,3.8341,3.838,355712.0
2016-12-21 10:35:00,9.93,9.99,9.92,9.96,148277.0,3.838,3.8612,3.8341,3.8496,148277.0
2016-12-21 10:40:00,9.96,9.97,9.91,9.93,278954.0,3.8496,3.8535,3.8303,3.838,278954.0
2016-12-21 10:45:00,9.94,9.98,9.93,9.96,240486.0,3.8419,3.8573,3.838,3.8496,240486.0
2016-12-21 10:50:00,9.96,9.98,9.92,9.95,202233.0,3.8496,3.8573,3.8341,3.8457,202233.0
2016-12-21 10:55:00,9.95,9.95,9.9,9.91,177283.0,3.8457,3.8457,3.8264,3.8303,177283.0
2016-12-21 11:00:00,9.91,9.96,9.91,9.94,260836.0,3.8303,3.8496,3.8303,3.8419,260836.0
2016-12-21 11:05:00,9.94,9.96,9.93,9.96,257648.0,3.8419,3.8496,3.838,3.8496,257648.0
2016-12-21 11:10:00,9.96,9.97,9.95,9.96,215004.0,3.8496,3.8535,3.8457,3.8496,215004.0
2016-12-21 11:15:00,9.96,9.99,9.93,9.99,277837.0,3.8496,3.8612,3.838,3.8612,277837.0
2016-12-21 11:20:00,9.98,10.0,9.96,9.99,302083.0,3.8573,3.8651,3.8496,3.8612,302083.0
2016-12-21 11:25:00,9.99,9.99,9.96,9.96,230046.0,3.8612,3.8612,3.8496,3.8496,230046.0
2016-12-21 11:30:00,9.96,9.99,9.95,9.99,420637.0,3.8496,3.8612,3.8457,3.8612,420637.0
2016-12-21 11:35:00,9.99,10.0,9.96,9.98,308661.0,3.8612,3.8651,3.8496,3.8573,308661.0
2016-12-21 11:40:00,9.98,9.99,9.97,9.97,241893.0,3.8573,3.8612,3.8535,3.8535,241893.0
2016-12-21 11:45:00,9.98,9.99,9.95,9.95,254632.0,3.8573,3.8612,3.8457,3.8457,254632.0
2016-12-21 11:50:00,9.96,9.97,9.93,9.95,237213.0,3.8496,3.8535,3.838,3.8457,237213.0
2016-12-21 11:55:00,9.95,9.96,9.92,9.92,266014.0,3.8457,3.8496,3.8341,3.8341,266014.0
2016-12-21 12:00:00,9.92,9.95,9.91,9.93,291081.0,3.8341,3.8457,3.8303,3.838,291081.0
2016-12-21 12:05:00,9.93,9.94,9.92,9.93,96470.0,3.838,3.8419,3.8341,3.838,96470.0
2016-12-21 12:10:00,9.93,9.95,9.9,9.93,431709.0,3.838,3.8457,3.8264,3.838,431709.0
2016-12-21 12:15:00,9.93,9.94,9.91,9.93,313968.0,3.838,3.8419,3.8303,3.838,313968.0
2016-12-21 12:20:00,9.93,9.94,9.91,9.92,216386.0,3.838,3.8419,3.8303,3.8341,216386.0
2016-12-21 12:25:00,9.92,9.92,9.88,9.89,331218.0,3.8341,3.8341,3.8187,3.8225,331218.0
2016-12-21 12:30:00,9.9,9.91,9.88,9.89,171967.0,3.8264,3.8303,3.8187,3.8225,171967.0
2016-12-21 12:35:00,9.89,9.91,9.88,9.9,190681.0,3.8225,3.8303,3.8187,3.8264,190681.0
2016-12-21 12:40:00,9.9,9.93,9.89,9.92,285186.0,3.8264,3.838,3.8225,3.8341,285186.0
2016-12-21 12:45:00,9.91,9.93,9.91,9.92,152204.0,3.8303,3.838,3.8303,3.8341,152204.0
2016-12-21 12:50:00,9.92,9.93,9.9,9.91,222937.0,3.8341,3.838,3.8264,3.8303,222937.0
2016-12-21 12:55:00,9.91,9.92,9.89,9.89,105711.0,3.8303,3.8341,3.8225,3.8225,105711.0
2016-12-21 13:00:00,9.88,9.91,9.86,9.87,610389.0,3.8187,3.8303,3.811,3.8148,610389.0
2016-12-21 13:05:00,9.88,9.88,9.86,9.88,262015.0,3.8187,3.8187,3.811,3.8187,262015.0
2016-12-21 13:10:00,9.88,9.88,9.85,9.86,129923.0,3.8187,3.8187,3.8071,3.811,129923.0
2016-12-21 13:15:00,9.86,9.86,9.82,9.83,193409.0,3.811,3.811,3.7955,3.7994,193409.0
2016-12-21 13:20:00,9.83,9.85,9.82,9.84,242270.0,3.7994,3.8071,3.7955,3.8032,242270.0
2016-12-21 13:25:00,9.84,9.86,9.84,9.85,159336.0,3.8032,3.811,3.8032,3.8071,159336.0
2016-12-21 13:30:00,9.85,9.85,9.82,9.84,93651.0,3.8071,3.8071,3.7955,3.8032,93651.0
2016-12-21 13:35:00,9.84,9.85,9.83,9.84,110625.0,3.8032,3.8071,3.7994,3.8032,110625.0
2016-12-21 13:40:00,9.85,9.85,9.84,9.85,163955.0,3.8071,3.8071,3.8032,3.8071,163955.0
2016-12-21 13:45:00,9.85,9.85,9.83,9.84,107028.0,3.8071,3.8071,3.7994,3.8032,107028.0
2016-12-21 13:50:00,9.83,9.84,9.81,9.83,122348.0,3.7994,3.8032,3.7916,3.7994,122348.0
2016-12-21 13:55:00,9.83,9.85,9.82,9.83,135993.0,3.7994,3.8071,3.7955,3.7994,135993.0
2016-12-21 14:00:00,9.83,9.86,9.81,9.85,364728.0,3.7994,3.811,3.7916,3.8071,364728.0
2016-12-21 14:05:00,9.85,9.87,9.84,9.87,195355.0,3.8071,3.8148,3.8032,3.8148,195355.0
2016-12-21 14:10:00,9.87,9.87,9.84,9.86,148540.0,3.8148,3.8148,3.8032,3.811,148540.0
2016-12-21 14:15:00,9.86,9.88,9.85,9.86,121818.0,3.811,3.8187,3.8071,3.811,121818.0
2016-12-21 14:20:00,9.86,9.89,9.86,9.88,569491.0,3.811,3.8225,3.811,3.8187,569491.0
2016-12-21 14:25:00,9.88,9.96,9.88,9.96,526144.0,3.8187,3.8496,3.8187,3.8496,526144.0
2016-12-21 14:30:00,9.96,10.01,9.96,10.0,523181.0,3.8496,3.8689,3.8496,3.8651,523181.0
2016-12-21 14:35:00,10.0,10.01,9.98,9.99,603720.0,3.8651,3.8689,3.8573,3.8612,603720.0
2016-12-21 14:40:00,9.99,10.0,9.97,10.0,127204.0,3.8612,3.8651,3.8535,3.8651,127204.0
2016-12-21 14:45:00,10.0,10.01,9.97,9.97,362838.0,3.8651,3.8689,3.8535,3.8535,362838.0
2016-12-21 14:50:00,9.97,9.99,9.95,9.95,105475.0,3.8535,3.8612,3.8457,3.8457,105475.0
2016-12-21 14:55:00,9.95,9.96,9.93,9.94,311122.0,3.8457,3.8496,3.838,3.8419,311122.0
2016-12-21 15:00:00,9.94,9.95,9.92,9.92,488571.0,3.8419,3.8457,3.8341,3.8341,488571.0
2016-12-21 15:05:00,9.92,9.94,9.91,9.92,160175.0,3.8341,3.8419,3.8303,3.8341,160175.0
2016-12-21 15:10:00,9.92,9.92,9.9,9.92,85576.0,3.8341,3.8341,3.8264,3.8341,85576.0
2016-12-21 15:15:00,9.92,9.92,9.91,9.92,49200.0,3.8341,3.8341,3.8303,3.8341,49200.0
2016-12-21 15:20:00,9.92,9.92,9.9,9.91,83573.0,3.8341,3.8341,3.8264,3.8303,83573.0
2016-12-21 15:25:00,9.9,9.92,9.9,9.92,120934.0,3.8264,3.8341,3.8264,3.8341,120934.0
2016-12-21 15:30:00,9.92,9.92,9.89,9.9,119214.0,3.8341,3.8341,3.8225,3.8264,119214.0
2016-12-21 15:35:00,9.9,9.92,9.89,9.91,239532.0,3.8264,3.8341,3.8225,3.8303,239532.0
2016-12-21 15:40:00,9.91,9.91,9.9,9.91,88987.0,3.8303,3.8303,3.8264,3.8303,88987.0
2016-12-21 15:45:00,9.91,9.93,9.9,9.92,186164.0,3.8303,3.838,3.8264,3.8341,186164.0
2016-12-21 15:50:00,9.92,9.93,9.91,9.93,159629.0,3.8341,3.838,3.8303,3.838,159629.0
2016-12-21 15:55:00,9.92,9.93,9.91,9.92,882559.0,3.8341,3.838,3.8303,3.8341,882559.0
2016-12-22 09:30:00,9.93,9.96,9.92,9.93,260427.0,3.838,3.8496,3.8341,3.838,260427.0
2016-12-22 09:35:00,9.93,9.93,9.87,9.88,541994.0,3.838,3.838,3.8148,3.8187,541994.0
2016-12-22 09:40:00,9.88,9.89,9.82,9.86,550577.0,3.8187,3.8225,3.7955,3.811,550577.0
2016-12-22 09:45:00,9.86,9.87,9.83,9.84,180284.0,3.811,3.8148,3.7994,3.8032,180284.0
2016-12-22 09:50:00,9.84,9.86,9.82,9.84,164513.0,3.8032,3.811,3.7955,3.8032,164513.0
2016-12-22 09:55:00,9.83,9.85,9.82,9.83,128630.0,3.7994,3.8071,3.7955,3.7994,128630.0
2016-12-22 10:00:00,9.83,9.85,9.82,9.84,132892.0,3.7994,3.8071,3.7955,3.8032,132892.0
2016-12-22 10:05:00,9.85,9.89,9.83,9.88,358099.0,3.8071,3.8225,3.7994,3.8187,358099.0
2016-12-22 10:10:00,9.88,9.9,9.87,9.89,191242.0,3.8187,3.8264,3.8148,3.8225,191242.0
2016-12-22 10:15:00,9.89,9.9,9.88,9.88,93499.0,3.8225,3.8264,3.8187,3.8187,93499.0
2016-12-22 10:20:00,9.89,9.9,9.87,9.88,106381.0,3.8225,3.8264,3.8148,3.8187,106381.0
2016-12-22 10:25:00,9.88,9.9,9.87,9.9,93087.0,3.8187,3.8264,3.8148,3.8264,93087.0
2016-12-22 10:30:00,9.89,9.9,9.89,9.9,25214.0,3.8225,3.8264,3.8225,3.8264,25214.0
2016-12-22 10:35:00,9.9,9.9,9.86,9.87,50308.0,3.8264,3.8264,3.811,3.8148,50308.0
2016-12-22 10:40:00,9.86,9.88,9.83,9.84,133605.0,3.811,3.8187,3.7994,3.8032,133605.0
2016-12-22 10:45:00,9.84,9.85,9.82,9.83,108836.0,3.8032,3.8071,3.7955,3.7994,108836.0
2016-12-22 10:50:00,9.82,9.84,9.81,9.84,112824.0,3.7955,3.8032,3.7916,3.8032,112824.0
2016-12-22 10:55:00,9.84,9.84,9.82,9.84,46190.0,3.8032,3.8032,3.7955,3.8032,46190.0
2016-12-22 11:00:00,9.83,9.85,9.81,9.82,107865.0,3.7994,3.8071,3.7916,3.7955,107865.0
2016-12-22 11:05:00,9.82,9.83,9.79,9.79,129158.0,3.7955,3.7994,3.7839,3.7839,129158.0
2016-12-22 11:10:00,9.8,9.84,9.79,9.83,255505.0,3.7878,3.8032,3.7839,3.7994,255505.0
2016-12-22 11:15:00,9.83,9.84,9.81,9.82,111689.0,3.7994,3.8032,3.7916,3.7955,111689.0
2016-12-22 11:20:00,9.82,9.82,9.79,9.79,150956.0,3.7955,3.7955,3.7839,3.7839,150956.0
2016-12-22 11:25:00,9.78,9.82,9.78,9.82,125227.0,3.78,3.7955,3.78,3.7955,125227.0
2016-12-22 11:30:00,9.82,9.83,9.81,9.82,70607.0,3.7955,3.7994,3.7916,3.7955,70607.0
2016-12-22 11:35:00,9.81,9.82,9.79,9.79,86242.0,3.7916,3.7955,3.7839,3.7839,86242.0
2016-12-22 11:40:00,9.79,9.8,9.78,9.79,89631.0,3.7839,3.7878,3.78,3.7839,89631.0
2016-12-22 11:45:00,9.8,9.8,9.77,9.79,129598.0,3.7878,3.7878,3.7762,3.7839,129598.0
2016-12-22 11:50:00,9.79,9.8,9.79,9.8,119051.0,3.7839,3.7878,3.7839,3.7878,119051.0
2016-12-22 11:55:00,9.8,9.81,9.79,9.8,244483.0,3.7878,3.7916,3.7839,3.7878,244483.0
2016-12-22 12:00:00,9.8,9.81,9.79,9.8,104175.0,3.7878,3.7916,3.7839,3.7878,104175.0
2016-12-22 12:05:00,9.8,9.8,9.77,9.79,239802.0,3.7878,3.7878,3.7762,3.7839,239802.0
2016-12-22 12:10:00,9.79,9.8,9.78,9.8,72409.0,3.7839,3.7878,3.78,3.7878,72409.0
2016-12-22 12:15:00,9.8,9.81,9.78,9.78,254025.0,3.7878,3.7916,3.78,3.78,254025.0
2016-12-22 12:20:00,9.79,9.8,9.78,9.79,156153.0,3.7839,3.7878,3.78,3.7839,156153.0
2016-12-22 12:25:00,9.79,9.82,9.78,9.82,244357.0,3.7839,3.7955,3.78,3.7955,244357.0
2016-12-22 12:30:00,9.82,9.82,9.78,9.79,142546.0,3.7955,3.7955,3.78,3.7839,142546.0
2016-12-22 12:35:00,9.79,9.8,9.79,9.79,38071.0,3.7839,3.7878,3.7839,3.7839,38071.0
2016-12-22 12:40:00,9.79,9.8,9.78,9.79,120003.0,3.7839,3.7878,3.78,3.7839,120003.0
2016-12-22 12:45:00,9.79,9.81,9.78,9.79,284509.0,3.7839,3.7916,3.78,3.7839,284509.0
2016-12-22 12:50:00,9.78,9.8,9.78,9.79,90116.0,3.78,3.7878,3.78,3.7839,90116.0
2016-12-22 12:55:00,9.79,9.82,9.79,9.81,257432.0,3.7839,3.7955,3.7839,3.7916,257432.0
2016-12-22 13:00:00,9.82,9.82,9.8,9.81,59650.0,3.7955,3.7955,3.7878,3.7916,59650.0
2016-12-22 13:05:00,9.8,9.83,9.8,9.83,227802.0,3.7878,3.7994,3.7878,3.7994,227802.0
2016-12-22 13:10:00,9.83,9.85,9.82,9.82,261180.0,3.7994,3.8071,3.7955,3.7955,261180.0
2016-12-22 13:15:00,9.82,9.83,9.82,9.83,68266.0,3.7955,3.7994,3.7955,3.7994,68266.0
2016-12-22 13:20:00,9.83,9.85,9.82,9.83,226186.0,3.7994,3.8071,3.7955,3.7994,226186.0
2016-12-22 13:25:00,9.83,9.84,9.83,9.84,33440.0,3.7994,3.8032,3.7994,3.8032,33440.0
2016-12-22 13:30:00,9.84,9.85,9.82,9.85,150196.0,3.8032,3.8071,3.7955,3.8071,150196.0
2016-12-22 13:35:00,9.85,9.86,9.83,9.86,68251.0,3.8071,3.811,3.7994,3.811,68251.0
2016-12-22 13:40:00,9.86,9.88,9.85,9.88,166225.0,3.811,3.8187,3.8071,3.8187,166225.0
2016-12-22 13:45:00,9.87,9.88,9.84,9.84,113938.0,3.8148,3.8187,3.8032,3.8032,113938.0
2016-12-22 13:50:00,9.84,9.85,9.84,9.85,34350.0,3.8032,3.8071,3.8032,3.8071,34350.0
2016-12-22 13:55:00,9.85,9.85,9.83,9.84,96050.0,3.8071,3.8071,3.7994,3.8032,96050.0
2016-12-22 14:00:00,9.84,9.87,9.83,9.86,153916.0,3.8032,3.8148,3.7994,3.811,153916.0
2016-12-22 14:05:00,9.87,9.9,9.86,9.88,429962.0,3.8148,3.8264,3.811,3.8187,429962.0
2016-12-22 14:10:00,9.88,9.89,9.88,9.88,66002.0,3.8187,3.8225,3.8187,3.8187,66002.0
2016-12-22 14:15:00,9.88,9.92,9.88,9.92,355379.0,3.8187,3.8341,3.8187,3.8341,355379.0
2016-12-22 14:20:00,9.92,9.93,9.9,9.92,197239.0,3.8341,3.838,3.8264,3.8341,197239.0
2016-12-22 14:25:00,9.92,9.95,9.92,9.95,258713.0,3.8341,3.8457,3.8341,3.8457,258713.0
2016-12-22 14:30:00,9.95,9.96,9.92,9.93,233939.0,3.8457,3.8496,3.8341,3.838,233939.0
2016-12-22 14:35:00,9.93,9.94,9.92,9.93,175392.0,3.838,3.8419,3.8341,3.838,175392.0
2016-12-22 14:40:00,9.93,9.93,9.91,9.92,82586.0,3.838,3.838,3.8303,3.8341,82586.0
2016-12-22 14:45:00,9.92,9.93,9.91,9.92,170543.0,3.8341,3.838,3.8303,3.8341,170543.0
2016-12-22 14:50:00,9.92,9.94,9.91,9.93,278933.0,3.8341,3.8419,3.8303,3.838,278933.0
2016-12-22 14:55:00,9.93,9.94,9.92,9.94,200227.0,3.838,3.8419,3.8341,3.8419,200227.0
2016-12-22 15:00:00,9.94,9.94,9.9,9.92,393692.0,3.8419,3.8419,3.8264,3.8341,393692.0
2016-12-22 15:05:00,9.92,9.93,9.9,9.9,150251.0,3.8341,3.838,3.8264,3.8264,150251.0
2016-12-22 15:10:00,9.9,9.91,9.88,9.88,67927.0,3.8264,3.8303,3.8187,3.8187,67927.0
2016-12-22 15:15:00,9.88,9.89,9.88,9.89,42435.0,3.8187,3.8225,3.8187,3.8225,42435.0
2016-12-22 15:20:00,9.89,9.89,9.88,9.88,51660.0,3.8225,3.8225,3.8187,3.8187,51660.0
2016-12-22 15:25:00,9.88,9.89,9.88,9.88,56471.0,3.8187,3.8225,3.8187,3.8187,56471.0
2016-12-22 15:30:00,9.88,9.89,9.86,9.87,126167.0,3.8187,3.8225,3.811,3.8148,126167.0
2016-12-22 15:35:00,9.87,9.88,9.86,9.88,85866.0,3.8148,3.8187,3.811,3.8187,85866.0
2016-12-22 15:40:00,9.88,9.89,9.87,9.88,118032.0,3.8187,3.8225,3.8148,3.8187,118032.0
2016-12-22 15:45:00,9.88,9.91,9.87,9.91,438558.0,3.8187,3.8303,3.8148,3.8303,438558.0
2016-12-22 15:50:00,9.91,9.91,9.89,9.9,153194.0,3.8303,3.8303,3.8225,3.8264,153194.0
2016-12-22 15:55:00,9.89,9.9,9.86,9.88,610726.0,3.8225,3.8264,3.811,3.8187,610726.0
2016-12-23 09:30:00,10.02,10.02,9.94,9.99,404262.0,3.8728,3.8728,3.8419,3.8612,404262.0
2016-12-23 09:35:00,9.99,10.02,9.97,10.0,173698.0,3.8612,3.8728,3.8535,3.8651,173698.0
2016-12-23 09:40:00,9.99,10.01,9.98,9.99,359990.0,3.8612,3.8689,3.8573,3.8612,359990.0
2016-12-23 09:45:00,10.0,10.0,9.97,9.99,342944.0,3.8651,3.8651,3.8535,3.8612,342944.0
2016-12-23 09:50:00,10.0,10.07,9.99,10.04,222382.0,3.8651,3.8921,3.8612,3.8805,222382.0
2016-12-23 09:55:00,10.04,10.06,10.03,10.06,344462.0,3.8805,3.8883,3.8767,3.8883,344462.0
2016-12-23 10:00:00,10.07,10.13,10.05,10.13,420961.0,3.8921,3.9153,3.8844,3.9153,420961.0
2016-12-23 10:05:00,10.13,10.14,10.11,10.13,341648.0,3.9153,3.9192,3.9076,3.9153,341648.0
2016-12-23 10:10:00,10.14,10.17,10.12,10.14,466410.0,3.9192,3.9308,3.9114,3.9192,466410.0
2016-12-23 10:15:00,10.14,10.15,10.11,10.12,244952.0,3.9192,3.923,3.9076,3.9114,244952.0
2016-12-23 10:20:00,10.12,10.14,10.11,10.13,261871.0,3.9114,3.9192,3.9076,3.9153,261871.0
2016-12-23 10:25:00,10.13,10.14,10.11,10.12,226539.0,3.9153,3.9192,3.9076,3.9114,226539.0
2016-12-23 10:30:00,10.13,10.14,10.08,10.09,437013.0,3.9153,3.9192,3.896,3.8999,437013.0
2016-12-23 10:35:00,10.08,10.08,10.05,10.06,354664.0,3.896,3.896,3.8844,3.8883,354664.0
2016-12-23 10:40:00,10.06,10.06,10.03,10.04,195429.0,3.8883,3.8883,3.8767,3.8805,195429.0
2016-12-23 10:45:00,10.04,10.07,10.03,10.07,226649.0,3.8805,3.8921,3.8767,3.8921,226649.0
2016-12-23 10:50:00,10.06,10.11,10.06,10.1,410637.0,3.8883,3.9076,3.8883,3.9037,410637.0
2016-12-23 10:55:00,10.09,10.12,10.08,10.1,192930.0,3.8999,3.9114,3.896,3.9037,192930.0
2016-12-23 11:00:00,10.11,10.11,10.08,10.08,134938.0,3.9076,3.9076,3.896,3.896,134938.0
2016-12-23 11:05:00,10.09,10.11,10.07,10.09,190022.0,3.8999,3.9076,3.8921,3.8999,190022.0
2016-12-23 11:10:00,10.09,10.11,10.07,10.08,509987.0,3.8999,3.9076,3.8921,3.896,509987.0
2016-12-23 11:15:00,10.08,10.1,10.07,10.07,229459.0,3.896,3.9037,3.8921,3.8921,229459.0
2016-12-23 11:20:00,10.06,10.11,10.06,10.08,170985.0,3.8883,3.9076,3.8883,3.896,170985.0
2016-12-23 11:25:00,10.08,10.11,10.07,10.09,86146.0,3.896,3.9076,3.8921,3.8999,86146.0
2016-12-23 11:30:00,10.09,10.12,10.08,10.12,140080.0,3.8999,3.9114,3.896,3.9114,140080.0
2016-12-23 11:35:00,10.12,10.13,10.11,10.12,119301.0,3.9114,3.9153,3.9076,3.9114,119301.0
2016-12-23 11:40:00,10.12,10.13,10.11,10.13,119550.0,3.9114,3.9153,3.9076,3.9153,119550.0
2016-12-23 11:45:00,10.13,10.14,10.12,10.13,118533.0,3.9153,3.9192,3.9114,3.9153,118533.0
2016-12-23 11:50:00,10.14,10.16,10.12,10.14,258446.0,3.9192,3.9269,3.9114,3.9192,258446.0
2016-12-23 11:55:00,10.14,10.17,10.13,10.15,181581.0,3.9192,3.9308,3.9153,3.923,181581.0
2016-12-23 12:00:00,10.16,10.19,10.15,10.18,225310.0,3.9269,3.9385,3.923,3.9346,225310.0
2016-12-23 12:05:00,10.18,10.2,10.17,10.18,247751.0,3.9346,3.9424,3.9308,3.9346,247751.0
2016-12-23 12:10:00,10.18,10.18,10.15,10.16,219197.0,3.9346,3.9346,3.923,3.9269,219197.0
2016-12-23 12:15:00,10.16,10.17,10.14,10.16,327286.0,3.9269,3.9308,3.9192,3.9269,327286.0
2016-12-23 12:20:00,10.16,10.18,10.15,10.17,389204.0,3.9269,3.9346,3.923,3.9308,389204.0
2016-12-23 12:25:00,10.16,10.17,10.13,10.15,244036.0,3.9269,3.9308,3.9153,3.923,244036.0
2016-12-23 12:30:00,10.15,10.17,10.14,10.16,177515.0,3.923,3.9308,3.9192,3.9269,177515.0
2016-12-23 12:35:00,10.16,10.17,10.15,10.16,222623.0,3.9269,3.9308,3.923,3.9269,222623.0
2016-12-23 12:40:00,10.16,10.17,10.15,10.16,132876.0,3.9269,3.9308,3.923,3.9269,132876.0
2016-12-23 12:45:00,10.16,10.17,10.15,10.17,135484.0,3.9269,3.9308,3.923,3.9308,135484.0
2016-12-23 12:50:00,10.17,10.17,10.15,10.17,193143.0,3.9308,3.9308,3.923,3.9308,193143.0
2016-12-23 12:55:00,10.16,10.19,10.16,10.19,69234.0,3.9269,3.9385,3.9269,3.9385,69234.0
2016-12-23 13:00:00,10.19,10.19,10.17,10.17,122355.0,3.9385,3.9385,3.9308,3.9308,122355.0
2016-12-23 13:05:00,10.17,10.18,10.15,10.15,100938.0,3.9308,3.9346,3.923,3.923,100938.0
2016-12-23 13:10:00,10.15,10.15,10.11,10.13,249949.0,3.923,3.923,3.9076,3.9153,249949.0
2016-12-23 13:15:00,10.13,10.15,10.13,10.13,154762.0,3.9153,3.923,3.9153,3.9153,154762.0
2016-12-23 13:20:00,10.13,10.13,10.11,10.13,67212.0,3.9153,3.9153,3.9076,3.9153,67212.0
2016-12-23 13:25:00,10.13,10.17,10.12,10.16,280088.0,3.9153,3.9308,3.9114,3.9269,280088.0
2016-12-23 13:30:00,10.16,10.18,10.16,10.17,130589.0,3.9269,3.9346,3.9269,3.9308,130589.0
2016-12-23 13:35:00,10.17,10.18,10.16,10.17,109644.0,3.9308,3.9346,3.9269,3.9308,109644.0
2016-12-23 13:40:00,10.17,10.17,10.14,10.15,114129.0,3.9308,3.9308,3.9192,3.923,114129.0
2016-12-23 13:45:00,10.15,10.17,10.14,10.16,224307.0,3.923,3.9308,3.9192,3.9269,224307.0
2016-12-23 13:50:00,10.16,10.19,10.15,10.17,194368.0,3.9269,3.9385,3.923,3.9308,194368.0
2016-12-23 13:55:00,10.17,10.19,10.15,10.15,117308.0,3.9308,3.9385,3.923,3.923,117308.0
2016-12-23 14:00:00,10.15,10.18,10.15,10.17,125593.0,3.923,3.9346,3.923,3.9308,125593.0
2016-12-23 14:05:00,10.17,10.17,10.14,10.14,155330.0,3.9308,3.9308,3.9192,3.9192,155330.0
2016-12-23 14:10:00,10.15,10.16,10.13,10.14,170888.0,3.923,3.9269,3.9153,3.9192,170888.0
2016-12-23 14:15:00,10.15,10.17,10.14,10.17,165383.0,3.923,3.9308,3.9192,3.9308,165383.0
2016-12-23 14:20:00,10.17,10.18,10.15,10.15,103398.0,3.9308,3.9346,3.923,3.923,103398.0
2016-12-23 14:25:00,10.16,10.18,10.15,10.16,213841.0,3.9269,3.9346,3.923,3.9269,213841.0
2016-12-23 14:30:00,10.17,10.18,10.13,10.13,262445.0,3.9308,3.9346,3.9153,3.9153,262445.0
2016-12-23 14:35:00,10.13,10.15,10.13,10.15,127221.0,3.9153,3.923,3.9153,3.923,127221.0
2016-12-23 14:40:00,10.14,10.16,10.11,10.12,200805.0,3.9192,3.9269,3.9076,3.9114,200805.0
2016-12-23 14:45:00,10.12,10.13,10.11,10.12,203987.0,3.9114,3.9153,3.9076,3.9114,203987.0
2016-12-23 14:50:00,10.12,10.13,10.1,10.11,165749.0,3.9114,3.9153,3.9037,3.9076,165749.0
2016-12-23 14:55:00,10.12,10.13,10.09,10.11,163905.0,3.9114,3.9153,3.8999,3.9076,163905.0
2016-12-23 15:00:00,10.11,10.12,10.1,10.11,125154.0,3.9076,3.9114,3.9037,3.9076,125154.0
2016-12-23 15:05:00,10.1,10.12,10.1,10.12,84417.0,3.9037,3.9114,3.9037,3.9114,84417.0
2016-12-23 15:10:00,10.11,10.12,10.09,10.1,57544.0,3.9076,3.9114,3.8999,3.9037,57544.0
2016-12-23 15:15:00,10.1,10.11,10.09,10.1,99206.0,3.9037,3.9076,3.8999,3.9037,99206.0
2016-12-23 15:20:00,10.1,10.1,10.09,10.1,76438.0,3.9037,3.9037,3.8999,3.9037,76438.0
2016-12-23 15:25:00,10.1,10.1,10.08,10.09,46464.0,3.9037,3.9037,3.896,3.8999,46464.0
2016-12-23 15:30:00,10.09,10.09,10.07,10.08,77555.0,3.8999,3.8999,3.8921,3.896,77555.0
2016-12-23 15:35:00,10.08,10.11,10.07,10.09,226739.0,3.896,3.9076,3.8921,3.8999,226739.0
2016-12-23 15:40:00,10.09,10.1,10.08,10.09,81340.0,3.8999,3.9037,3.896,3.8999,81340.0
2016-12-23 15:45:00,10.08,10.1,10.08,10.09,154154.0,3.896,3.9037,3.896,3.8999,154154.0
2016-12-23 15:50:00,10.09,10.1,10.08,10.09,319643.0,3.8999,3.9037,3.896,3.8999,319643.0
2016-12-23 15:55:00,10.09,10.11,10.08,10.1,479939.0,3.8999,3.9076,3.896,3.9037,479939.0
2016-12-27 09:30:00,10.16,10.18,10.12,10.17,277434.0,3.9269,3.9346,3.9114,3.9308,277434.0
2016-12-27 09:35:00,10.17,10.22,10.16,10.19,396381.0,3.9308,3.9501,3.9269,3.9385,396381.0
2016-12-27 09:40:00,10.19,10.21,10.18,10.19,272154.0,3.9385,3.9462,3.9346,3.9385,272154.0
2016-12-27 09:45:00,10.19,10.2,10.14,10.15,299082.0,3.9385,3.9424,3.9192,3.923,299082.0
2016-12-27 09:50:00,10.15,10.16,10.12,10.13,252767.0,3.923,3.9269,3.9114,3.9153,252767.0
2016-12-27 09:55:00,10.13,10.13,10.11,10.12,167780.0,3.9153,3.9153,3.9076,3.9114,167780.0
2016-12-27 10:00:00,10.12,10.12,10.07,10.08,303157.0,3.9114,3.9114,3.8921,3.896,303157.0
2016-12-27 10:05:00,10.08,10.1,10.06,10.1,251126.0,3.896,3.9037,3.8883,3.9037,251126.0
2016-12-27 10:10:00,10.1,10.11,10.07,10.07,204716.0,3.9037,3.9076,3.8921,3.8921,204716.0
2016-12-27 10:15:00,10.08,10.09,10.04,10.07,373705.0,3.896,3.8999,3.8805,3.8921,373705.0
2016-12-27 10:20:00,10.08,10.08,10.07,10.08,19080.0,3.896,3.896,3.8921,3.896,19080.0
2016-12-27 10:25:00,10.08,10.11,10.07,10.1,154500.0,3.896,3.9076,3.8921,3.9037,154500.0
2016-12-27 10:30:00,10.11,10.14,10.1,10.14,124900.0,3.9076,3.9192,3.9037,3.9192,124900.0
2016-12-27 10:35:00,10.13,10.14,10.09,10.1,352261.0,3.9153,3.9192,3.8999,3.9037,352261.0
2016-12-27 10:40:00,10.1,10.12,10.09,10.12,348771.0,3.9037,3.9114,3.8999,3.9114,348771.0
2016-12-27 10:45:00,10.12,10.13,10.09,10.11,185529.0,3.9114,3.9153,3.8999,3.9076,185529.0
2016-12-27 10:50:00,10.11,10.11,10.1,10.11,77565.0,3.9076,3.9076,3.9037,3.9076,77565.0
2016-12-27 10:55:00,10.11,10.13,10.09,10.11,221862.0,3.9076,3.9153,3.8999,3.9076,221862.0
2016-12-27 11:00:00,10.11,10.12,10.1,10.11,73090.0,3.9076,3.9114,3.9037,3.9076,73090.0
2016-12-27 11:05:00,10.11,10.13,10.1,10.12,83264.0,3.9076,3.9153,3.9037,3.9114,83264.0
2016-12-27 11:10:00,10.13,10.13,10.09,10.1,103766.0,3.9153,3.9153,3.8999,3.9037,103766.0
2016-12-27 11:15:00,10.11,10.12,10.1,10.1,130455.0,3.9076,3.9114,3.9037,3.9037,130455.0
2016-12-27 11:20:00,10.1,10.14,10.1,10.14,106349.0,3.9037,3.9192,3.9037,3.9192,106349.0
2016-12-27 11:25:00,10.13,10.16,10.12,10.15,192419.0,3.9153,3.9269,3.9114,3.923,192419.0
2016-12-27 11:30:00,10.15,10.18,10.15,10.16,205385.0,3.923,3.9346,3.923,3.9269,205385.0
2016-12-27 11:35:00,10.16,10.17,10.15,10.16,65921.0,3.9269,3.9308,3.923,3.9269,65921.0
2016-12-27 11:40:00,10.16,10.18,10.16,10.17,110112.0,3.9269,3.9346,3.9269,3.9308,110112.0
2016-12-27 11:45:00,10.17,10.2,10.16,10.19,329181.0,3.9308,3.9424,3.9269,3.9385,329181.0
2016-12-27 11:50:00,10.19,10.19,10.16,10.17,146904.0,3.9385,3.9385,3.9269,3.9308,146904.0
2016-12-27 11:55:00,10.17,10.17,10.15,10.17,58577.0,3.9308,3.9308,3.923,3.9308,58577.0
2016-12-27 12:00:00,10.17,10.17,10.15,10.15,123968.0,3.9308,3.9308,3.923,3.923,123968.0
2016-12-27 12:05:00,10.16,10.17,10.15,10.15,86838.0,3.9269,3.9308,3.923,3.923,86838.0
2016-12-27 12:10:00,10.15,10.17,10.15,10.17,43890.0,3.923,3.9308,3.923,3.9308,43890.0
2016-12-27 12:15:00,10.17,10.17,10.15,10.16,101340.0,3.9308,3.9308,3.923,3.9269,101340.0
2016-12-27 12:20:00,10.17,10.18,10.16,10.16,248547.0,3.9308,3.9346,3.9269,3.9269,248547.0
2016-12-27 12:25:00,10.16,10.17,10.14,10.15,61618.0,3.9269,3.9308,3.9192,3.923,61618.0
2016-12-27 12:30:00,10.15,10.16,10.12,10.12,312029.0,3.923,3.9269,3.9114,3.9114,312029.0
2016-12-27 12:35:00,10.12,10.14,10.11,10.13,67357.0,3.9114,3.9192,3.9076,3.9153,67357.0
2016-12-27 12:40:00,10.13,10.15,10.12,10.12,75920.0,3.9153,3.923,3.9114,3.9114,75920.0
2016-12-27 12:45:00,10.12,10.14,10.12,10.13,47559.0,3.9114,3.9192,3.9114,3.9153,47559.0
2016-12-27 12:50:00,10.13,10.14,10.11,10.12,169405.0,3.9153,3.9192,3.9076,3.9114,169405.0
2016-12-27 12:55:00,10.12,10.17,10.11,10.15,249771.0,3.9114,3.9308,3.9076,3.923,249771.0
2016-12-27 13:00:00,10.15,10.17,10.12,10.14,693395.0,3.923,3.9308,3.9114,3.9192,693395.0
2016-12-27 13:05:00,10.14,10.14,10.12,10.13,73200.0,3.9192,3.9192,3.9114,3.9153,73200.0
2016-12-27 13:10:00,10.13,10.14,10.12,10.12,98406.0,3.9153,3.9192,3.9114,3.9114,98406.0
2016-12-27 13:15:00,10.12,10.15,10.12,10.14,43629.0,3.9114,3.923,3.9114,3.9192,43629.0
2016-12-27 13:20:00,10.14,10.14,10.13,10.13,82391.0,3.9192,3.9192,3.9153,3.9153,82391.0
2016-12-27 13:25:00,10.13,10.14,10.12,10.13,23699.0,3.9153,3.9192,3.9114,3.9153,23699.0
2016-12-27 13:30:00,10.13,10.14,10.12,10.14,112652.0,3.9153,3.9192,3.9114,3.9192,112652.0
2016-12-27 13:35:00,10.14,10.14,10.11,10.11,49561.0,3.9192,3.9192,3.9076,3.9076,49561.0
2016-12-27 13:40:00,10.11,10.13,10.11,10.12,94819.0,3.9076,3.9153,3.9076,3.9114,94819.0
2016-12-27 13:45:00,10.12,10.12,10.1,10.11,105871.0,3.9114,3.9114,3.9037,3.9076,105871.0
2016-12-27 13:50:00,10.12,10.12,10.1,10.1,15910.0,3.9114,3.9114,3.9037,3.9037,15910.0
2016-12-27 13:55:00,10.1,10.12,10.1,10.12,20815.0,3.9037,3.9114,3.9037,3.9114,20815.0
2016-12-27 14:00:00,10.11,10.12,10.1,10.12,101342.0,3.9076,3.9114,3.9037,3.9114,101342.0
2016-12-27 14:05:00,10.12,10.14,10.11,10.13,120886.0,3.9114,3.9192,3.9076,3.9153,120886.0
2016-12-27 14:10:00,10.13,10.14,10.12,10.13,102873.0,3.9153,3.9192,3.9114,3.9153,102873.0
2016-12-27 14:15:00,10.13,10.15,10.13,10.14,97011.0,3.9153,3.923,3.9153,3.9192,97011.0
2016-12-27 14:20:00,10.15,10.16,10.14,10.15,35746.0,3.923,3.9269,3.9192,3.923,35746.0
2016-12-27 14:25:00,10.15,10.16,10.13,10.14,122358.0,3.923,3.9269,3.9153,3.9192,122358.0
2016-12-27 14:30:00,10.15,10.15,10.12,10.14,148454.0,3.923,3.923,3.9114,3.9192,148454.0
2016-12-27 14:35:00,10.13,10.14,10.13,10.13,11164.0,3.9153,3.9192,3.9153,3.9153,11164.0
2016-12-27 14:40:00,10.13,10.15,10.12,10.14,67984.0,3.9153,3.923,3.9114,3.9192,67984.0
2016-12-27 14:45:00,10.15,10.16,10.12,10.13,168121.0,3.923,3.9269,3.9114,3.9153,168121.0
2016-12-27 14:50:00,10.13,10.14,10.12,10.13,160876.0,3.9153,3.9192,3.9114,3.9153,160876.0
2016-12-27 14:55:00,10.13,10.15,10.12,10.14,207288.0,3.9153,3.923,3.9114,3.9192,207288.0
2016-12-27 15:00:00,10.15,10.16,10.13,10.13,192811.0,3.923,3.9269,3.9153,3.9153,192811.0
2016-12-27 15:05:00,10.13,10.15,10.13,10.13,138363.0,3.9153,3.923,3.9153,3.9153,138363.0
2016-12-27 15:10:00,10.13,10.15,10.13,10.14,69510.0,3.9153,3.923,3.9153,3.9192,69510.0
2016-12-27 15:15:00,10.14,10.15,10.12,10.14,205078.0,3.9192,3.923,3.9114,3.9192,205078.0
2016-12-27 15:20:00,10.13,10.14,10.13,10.13,9959.0,3.9153,3.9192,3.9153,3.9153,9959.0
2016-12-27 15:25:00,10.14,10.15,10.11,10.13,347225.0,3.9192,3.923,3.9076,3.9153,347225.0
2016-12-27 15:30:00,10.14,10.15,10.13,10.14,118701.0,3.9192,3.923,3.9153,3.9192,118701.0
2016-12-27 15:35:00,10.15,10.16,10.13,10.16,187904.0,3.923,3.9269,3.9153,3.9269,187904.0
2016-12-27 15:40:00,10.15,10.16,10.13,10.15,136524.0,3.923,3.9269,3.9153,3.923,136524.0
2016-12-27 15:45:00,10.15,10.16,10.14,10.15,247460.0,3.923,3.9269,3.9192,3.923,247460.0
2016-12-27 15:50:00,10.15,10.17,10.14,10.16,265053.0,3.923,3.9308,3.9192,3.9269,265053.0
2016-12-27 15:55:00,10.15,10.17,10.15,10.16,366033.0,3.923,3.9308,3.923,3.9269,366033.0
2016-12-28 09:30:00,10.15,10.19,10.13,10.19,319329.0,3.923,3.9385,3.9153,3.9385,319329.0
2016-12-28 09:35:00,10.18,10.24,10.18,10.24,177186.0,3.9346,3.9578,3.9346,3.9578,177186.0
2016-12-28 09:40:00,10.23,10.27,10.23,10.27,260524.0,3.954,3.9694,3.954,3.9694,260524.0
2016-12-28 09:45:00,10.26,10.28,10.26,10.27,83274.0,3.9656,3.9733,3.9656,3.9694,83274.0
2016-12-28 09:50:00,10.27,10.28,10.25,10.25,397923.0,3.9694,3.9733,3.9617,3.9617,397923.0
2016-12-28 09:55:00,10.25,10.3,10.25,10.27,208071.0,3.9617,3.981,3.9617,3.9694,208071.0
2016-12-28 10:00:00,10.27,10.27,10.24,10.26,227152.0,3.9694,3.9694,3.9578,3.9656,227152.0
2016-12-28 10:05:00,10.26,10.3,10.26,10.28,186451.0,3.9656,3.981,3.9656,3.9733,186451.0
2016-12-28 10:10:00,10.28,10.31,10.27,10.31,274158.0,3.9733,3.9849,3.9694,3.9849,274158.0
2016-12-28 10:15:00,10.31,10.32,10.29,10.29,144228.0,3.9849,3.9887,3.9772,3.9772,144228.0
2016-12-28 10:20:00,10.29,10.33,10.28,10.33,327073.0,3.9772,3.9926,3.9733,3.9926,327073.0
2016-12-28 10:25:00,10.33,10.33,10.3,10.3,91482.0,3.9926,3.9926,3.981,3.981,91482.0
2016-12-28 10:30:00,10.3,10.33,10.3,10.3,201964.0,3.981,3.9926,3.981,3.981,201964.0
2016-12-28 10:35:00,10.3,10.31,10.27,10.28,112751.0,3.981,3.9849,3.9694,3.9733,112751.0
2016-12-28 10:40:00,10.28,10.33,10.27,10.31,169399.0,3.9733,3.9926,3.9694,3.9849,169399.0
2016-12-28 10:45:00,10.31,10.34,10.28,10.29,337196.0,3.9849,3.9965,3.9733,3.9772,337196.0
2016-12-28 10:50:00,10.28,10.29,10.26,10.27,222327.0,3.9733,3.9772,3.9656,3.9694,222327.0
2016-12-28 10:55:00,10.27,10.31,10.26,10.29,206759.0,3.9694,3.9849,3.9656,3.9772,206759.0
2016-12-28 11:00:00,10.29,10.3,10.28,10.3,66062.0,3.9772,3.981,3.9733,3.981,66062.0
2016-12-28 11:05:00,10.29,10.32,10.29,10.32,165213.0,3.9772,3.9887,3.9772,3.9887,165213.0
2016-12-28 11:10:00,10.31,10.33,10.29,10.29,138397.0,3.9849,3.9926,3.9772,3.9772,138397.0
2016-12-28 11:15:00,10.29,10.32,10.29,10.31,91922.0,3.9772,3.9887,3.9772,3.9849,91922.0
2016-12-28 11:20:00,10.31,10.33,10.31,10.32,205525.0,3.9849,3.9926,3.9849,3.9887,205525.0
2016-12-28 11:25:00,10.31,10.32,10.3,10.32,133831.0,3.9849,3.9887,3.981,3.9887,133831.0
2016-12-28 11:30:00,10.32,10.36,10.31,10.36,213143.0,3.9887,4.0042,3.9849,4.0042,213143.0
2016-12-28 11:35:00,10.35,10.37,10.34,10.34,317854.0,4.0003,4.0081,3.9965,3.9965,317854.0
2016-12-28 11:40:00,10.34,10.38,10.34,10.37,159384.0,3.9965,4.0119,3.9965,4.0081,159384.0
2016-12-28 11:45:00,10.37,10.38,10.36,10.36,53036.0,4.0081,4.0119,4.0042,4.0042,53036.0
2016-12-28 11:50:00,10.37,10.37,10.34,10.34,74484.0,4.0081,4.0081,3.9965,3.9965,74484.0
2016-12-28 11:55:00,10.34,10.35,10.34,10.34,55151.0,3.9965,4.0003,3.9965,3.9965,55151.0
2016-12-28 12:00:00,10.33,10.35,10.32,10.35,180071.0,3.9926,4.0003,3.9887,4.0003,180071.0
2016-12-28 12:05:00,10.35,10.36,10.34,10.34,93524.0,4.0003,4.0042,3.9965,3.9965,93524.0
2016-12-28 12:10:00,10.35,10.35,10.3,10.32,148178.0,4.0003,4.0003,3.981,3.9887,148178.0
2016-12-28 12:15:00,10.31,10.33,10.3,10.32,153347.0,3.9849,3.9926,3.981,3.9887,153347.0
2016-12-28 12:20:00,10.32,10.32,10.31,10.32,139925.0,3.9887,3.9887,3.9849,3.9887,139925.0
2016-12-28 12:25:00,10.32,10.33,10.31,10.33,82638.0,3.9887,3.9926,3.9849,3.9926,82638.0
2016-12-28 12:30:00,10.33,10.33,10.3,10.31,158465.0,3.9926,3.9926,3.981,3.9849,158465.0
2016-12-28 12:35:00,10.31,10.32,10.29,10.3,212905.0,3.9849,3.9887,3.9772,3.981,212905.0
2016-12-28 12:40:00,10.3,10.32,10.29,10.3,137873.0,3.981,3.9887,3.9772,3.981,137873.0
2016-12-28 12:45:00,10.3,10.31,10.28,10.31,125746.0,3.981,3.9849,3.9733,3.9849,125746.0
2016-12-28 12:50:00,10.31,10.34,10.31,10.34,159766.0,3.9849,3.9965,3.9849,3.9965,159766.0
2016-12-28 12:55:00,10.34,10.36,10.33,10.36,117668.0,3.9965,4.0042,3.9926,4.0042,117668.0
2016-12-28 13:00:00,10.36,10.37,10.34,10.35,221186.0,4.0042,4.0081,3.9965,4.0003,221186.0
2016-12-28 13:05:00,10.35,10.37,10.34,10.36,338153.0,4.0003,4.0081,3.9965,4.0042,338153.0
2016-12-28 13:10:00,10.37,10.37,10.33,10.35,104121.0,4.0081,4.0081,3.9926,4.0003,104121.0
2016-12-28 13:15:00,10.35,10.35,10.33,10.34,37621.0,4.0003,4.0003,3.9926,3.9965,37621.0
2016-12-28 13:20:00,10.34,10.36,10.33,10.36,155588.0,3.9965,4.0042,3.9926,4.0042,155588.0
2016-12-28 13:25:00,10.36,10.37,10.35,10.36,40752.0,4.0042,4.0081,4.0003,4.0042,40752.0
2016-12-28 13:30:00,10.36,10.37,10.32,10.32,207083.0,4.0042,4.0081,3.9887,3.9887,207083.0
2016-12-28 13:35:00,10.33,10.36,10.32,10.34,277602.0,3.9926,4.0042,3.9887,3.9965,277602.0
2016-12-28 13:40:00,10.34,10.38,10.34,10.38,211875.0,3.9965,4.0119,3.9965,4.0119,211875.0
2016-12-28 13:45:00,10.38,10.38,10.36,10.36,155228.0,4.0119,4.0119,4.0042,4.0042,155228.0
2016-12-28 13:50:00,10.36,10.38,10.36,10.37,77995.0,4.0042,4.0119,4.0042,4.0081,77995.0
2016-12-28 13:55:00,10.37,10.38,10.36,10.36,275059.0,4.0081,4.0119,4.0042,4.0042,275059.0
2016-12-28 14:00:00,10.37,10.39,10.36,10.37,136763.0,4.0081,4.0158,4.0042,4.0081,136763.0
2016-12-28 14:05:00,10.37,10.39,10.36,10.38,96174.0,4.0081,4.0158,4.0042,4.0119,96174.0
2016-12-28 14:10:00,10.38,10.39,10.36,10.37,44986.0,4.0119,4.0158,4.0042,4.0081,44986.0
2016-12-28 14:15:00,10.37,10.37,10.33,10.33,123403.0,4.0081,4.0081,3.9926,3.9926,123403.0
2016-12-28 14:20:00,10.33,10.35,10.33,10.33,145092.0,3.9926,4.0003,3.9926,3.9926,145092.0
2016-12-28 14:25:00,10.33,10.35,10.32,10.34,188738.0,3.9926,4.0003,3.9887,3.9965,188738.0
2016-12-28 14:30:00,10.34,10.36,10.32,10.35,196336.0,3.9965,4.0042,3.9887,4.0003,196336.0
2016-12-28 14:35:00,10.35,10.35,10.33,10.33,71843.0,4.0003,4.0003,3.9926,3.9926,71843.0
2016-12-28 14:40:00,10.34,10.37,10.33,10.37,207504.0,3.9965,4.0081,3.9926,4.0081,207504.0
2016-12-28 14:45:00,10.37,10.38,10.35,10.35,200430.0,4.0081,4.0119,4.0003,4.0003,200430.0
2016-12-28 14:50:00,10.36,10.36,10.33,10.34,84835.0,4.0042,4.0042,3.9926,3.9965,84835.0
2016-12-28 14:55:00,10.34,10.35,10.3,10.32,359630.0,3.9965,4.0003,3.981,3.9887,359630.0
2016-12-28 15:00:00,10.33,10.36,10.32,10.33,230918.0,3.9926,4.0042,3.9887,3.9926,230918.0
2016-12-28 15:05:00,10.33,10.35,10.33,10.35,109200.0,3.9926,4.0003,3.9926,4.0003,109200.0
2016-12-28 15:10:00,10.35,10.36,10.34,10.35,203274.0,4.0003,4.0042,3.9965,4.0003,203274.0
2016-12-28 15:15:00,10.35,10.36,10.34,10.36,160805.0,4.0003,4.0042,3.9965,4.0042,160805.0
2016-12-28 15:20:00,10.36,10.37,10.34,10.35,126081.0,4.0042,4.0081,3.9965,4.0003,126081.0
2016-12-28 15:25:00,10.35,10.35,10.34,10.34,28015.0,4.0003,4.0003,3.9965,3.9965,28015.0
2016-12-28 15:30:00,10.35,10.35,10.33,10.35,148514.0,4.0003,4.0003,3.9926,4.0003,148514.0
2016-12-28 15:35:00,10.35,10.35,10.32,10.32,114473.0,4.0003,4.0003,3.9887,3.9887,114473.0
2016-12-28 15:40:00,10.32,10.33,10.31,10.32,49454.0,3.9887,3.9926,3.9849,3.9887,49454.0
2016-12-28 15:45:00,10.31,10.34,10.31,10.33,449698.0,3.9849,3.9965,3.9849,3.9926,449698.0
2016-12-28 15:50:00,10.34,10.35,10.33,10.34,214830.0,3.9965,4.0003,3.9926,3.9965,214830.0
2016-12-28 15:55:00,10.34,10.34,10.31,10.33,550552.0,3.9965,3.9965,3.9849,3.9926,550552.0
2016-12-29 09:30:00,10.27,10.36,10.26,10.34,351438.0,3.9694,4.0042,3.9656,3.9965,351438.0
2016-12-29 09:35:00,10.33,10.34,10.29,10.32,126852.0,3.9926,3.9965,3.9772,3.9887,126852.0
2016-12-29 09:40:00,10.31,10.35,10.3,10.34,166650.0,3.9849,4.0003,3.981,3.9965,166650.0
2016-12-29 09:45:00,10.34,10.36,10.3,10.31,198124.0,3.9965,4.0042,3.981,3.9849,198124.0
2016-12-29 09:50:00,10.31,10.33,10.29,10.3,168404.0,3.9849,3.9926,3.9772,3.981,168404.0
2016-12-29 09:55:00,10.3,10.34,10.3,10.34,231663.0,3.981,3.9965,3.981,3.9965,231663.0
2016-12-29 10:00:00,10.33,10.35,10.32,10.34,143953.0,3.9926,4.0003,3.9887,3.9965,143953.0
2016-12-29 10:05:00,10.34,10.36,10.33,10.33,159545.0,3.9965,4.0042,3.9926,3.9926,159545.0
2016-12-29 10:10:00,10.33,10.33,10.31,10.33,150674.0,3.9926,3.9926,3.9849,3.9926,150674.0
2016-12-29 10:15:00,10.34,10.36,10.31,10.32,255956.0,3.9965,4.0042,3.9849,3.9887,255956.0
2016-12-29 10:20:00,10.32,10.33,10.29,10.3,291632.0,3.9887,3.9926,3.9772,3.981,291632.0
2016-12-29 10:25:00,10.3,10.32,10.28,10.31,197959.0,3.981,3.9887,3.9733,3.9849,197959.0
2016-12-29 10:30:00,10.31,10.33,10.3,10.33,107471.0,3.9849,3.9926,3.981,3.9926,107471.0
2016-12-29 10:35:00,10.32,10.34,10.32,10.34,116596.0,3.9887,3.9965,3.9887,3.9965,116596.0
2016-12-29 10:40:00,10.34,10.38,10.32,10.38,157132.0,3.9965,4.0119,3.9887,4.0119,157132.0
2016-12-29 10:45:00,10.38,10.38,10.35,10.36,143815.0,4.0119,4.0119,4.0003,4.0042,143815.0
2016-12-29 10:50:00,10.36,10.38,10.35,10.36,142331.0,4.0042,4.0119,4.0003,4.0042,142331.0
2016-12-29 10:55:00,10.37,10.41,10.36,10.39,377709.0,4.0081,4.0235,4.0042,4.0158,377709.0
2016-12-29 11:00:00,10.39,10.43,10.36,10.37,193500.0,4.0158,4.0313,4.0042,4.0081,193500.0
2016-12-29 11:05:00,10.36,10.39,10.36,10.37,134284.0,4.0042,4.0158,4.0042,4.0081,134284.0
2016-12-29 11:10:00,10.37,10.37,10.34,10.35,171088.0,4.0081,4.0081,3.9965,4.0003,171088.0
2016-12-29 11:15:00,10.36,10.36,10.34,10.36,138892.0,4.0042,4.0042,3.9965,4.0042,138892.0
2016-12-29 11:20:00,10.36,10.36,10.32,10.32,56638.0,4.0042,4.0042,3.9887,3.9887,56638.0
2016-12-29 11:25:00,10.33,10.33,10.31,10.32,95333.0,3.9926,3.9926,3.9849,3.9887,95333.0
2016-12-29 11:30:00,10.32,10.33,10.31,10.32,139778.0,3.9887,3.9926,3.9849,3.9887,139778.0
2016-12-29 11:35:00,10.32,10.33,10.31,10.31,47796.0,3.9887,3.9926,3.9849,3.9849,47796.0
2016-12-29 11:40:00,10.31,10.33,10.31,10.32,50511.0,3.9849,3.9926,3.9849,3.9887,50511.0
2016-12-29 11:45:00,10.33,10.33,10.31,10.32,73995.0,3.9926,3.9926,3.9849,3.9887,73995.0
2016-12-29 11:50:00,10.33,10.33,10.3,10.3,126058.0,3.9926,3.9926,3.981,3.981,126058.0
2016-12-29 11:55:00,10.3,10.31,10.25,10.25,232274.0,3.981,3.9849,3.9617,3.9617,232274.0
2016-12-29 12:00:00,10.25,10.26,10.23,10.23,97377.0,3.9617,3.9656,3.954,3.954,97377.0
2016-12-29 12:05:00,10.23,10.24,10.21,10.21,39374.0,3.954,3.9578,3.9462,3.9462,39374.0
2016-12-29 12:10:00,10.21,10.22,10.19,10.21,151266.0,3.9462,3.9501,3.9385,3.9462,151266.0
2016-12-29 12:15:00,10.21,10.24,10.2,10.22,125998.0,3.9462,3.9578,3.9424,3.9501,125998.0
2016-12-29 12:20:00,10.22,10.23,10.2,10.21,189004.0,3.9501,3.954,3.9424,3.9462,189004.0
2016-12-29 12:25:00,10.2,10.24,10.2,10.21,163256.0,3.9424,3.9578,3.9424,3.9462,163256.0
2016-12-29 12:30:00,10.21,10.24,10.21,10.21,85317.0,3.9462,3.9578,3.9462,3.9462,85317.0
2016-12-29 12:35:00,10.21,10.24,10.21,10.21,169134.0,3.9462,3.9578,3.9462,3.9462,169134.0
2016-12-29 12:40:00,10.21,10.25,10.2,10.25,256143.0,3.9462,3.9617,3.9424,3.9617,256143.0
2016-12-29 12:45:00,10.25,10.26,10.22,10.24,194890.0,3.9617,3.9656,3.9501,3.9578,194890.0
2016-12-29 12:50:00,10.24,10.26,10.24,10.25,24825.0,3.9578,3.9656,3.9578,3.9617,24825.0
2016-12-29 12:55:00,10.26,10.27,10.24,10.24,207867.0,3.9656,3.9694,3.9578,3.9578,207867.0
2016-12-29 13:00:00,10.25,10.27,10.24,10.24,98872.0,3.9617,3.9694,3.9578,3.9578,98872.0
2016-12-29 13:05:00,10.25,10.25,10.23,10.24,113238.0,3.9617,3.9617,3.954,3.9578,113238.0
2016-12-29 13:10:00,10.24,10.26,10.24,10.26,38911.0,3.9578,3.9656,3.9578,3.9656,38911.0
2016-12-29 13:15:00,10.25,10.26,10.24,10.25,43111.0,3.9617,3.9656,3.9578,3.9617,43111.0
2016-12-29 13:20:00,10.25,10.27,10.24,10.27,57385.0,3.9617,3.9694,3.9578,3.9694,57385.0
2016-12-29 13:25:00,10.27,10.27,10.25,10.26,115491.0,3.9694,3.9694,3.9617,3.9656,115491.0
2016-12-29 13:30:00,10.26,10.29,10.25,10.28,239562.0,3.9656,3.9772,3.9617,3.9733,239562.0
2016-12-29 13:35:00,10.28,10.29,10.26,10.28,383160.0,3.9733,3.9772,3.9656,3.9733,383160.0
2016-12-29 13:40:00,10.28,10.29,10.27,10.29,163359.0,3.9733,3.9772,3.9694,3.9772,163359.0
2016-12-29 13:45:00,10.29,10.29,10.28,10.29,46879.0,3.9772,3.9772,3.9733,3.9772,46879.0
2016-12-29 13:50:00,10.29,10.29,10.27,10.29,177357.0,3.9772,3.9772,3.9694,3.9772,177357.0
2016-12-29 13:55:00,10.29,10.29,10.27,10.29,102399.0,3.9772,3.9772,3.9694,3.9772,102399.0
2016-12-29 14:00:00,10.29,10.35,10.29,10.32,328657.0,3.9772,4.0003,3.9772,3.9887,328657.0
2016-12-29 14:05:00,10.33,10.35,10.32,10.35,126897.0,3.9926,4.0003,3.9887,4.0003,126897.0
2016-12-29 14:10:00,10.35,10.36,10.33,10.35,108399.0,4.0003,4.0042,3.9926,4.0003,108399.0
2016-12-29 14:15:00,10.35,10.36,10.34,10.35,208651.0,4.0003,4.0042,3.9965,4.0003,208651.0
2016-12-29 14:20:00,10.35,10.39,10.34,10.39,208952.0,4.0003,4.0158,3.9965,4.0158,208952.0
2016-12-29 14:25:00,10.4,10.4,10.38,10.38,298458.0,4.0197,4.0197,4.0119,4.0119,298458.0
2016-12-29 14:30:00,10.39,10.39,10.35,10.36,64223.0,4.0158,4.0158,4.0003,4.0042,64223.0
2016-12-29 14:35:00,10.36,10.37,10.35,10.35,25031.0,4.0042,4.0081,4.0003,4.0003,25031.0
2016-12-29 14:40:00,10.36,10.37,10.34,10.34,152228.0,4.0042,4.0081,3.9965,3.9965,152228.0
2016-12-29 14:45:00,10.34,10.36,10.34,10.34,189491.0,3.9965,4.0042,3.9965,3.9965,189491.0
2016-12-29 14:50:00,10.35,10.38,10.34,10.38,125530.0,4.0003,4.0119,3.9965,4.0119,125530.0
2016-12-29 14:55:00,10.38,10.38,10.36,10.37,87924.0,4.0119,4.0119,4.0042,4.0081,87924.0
2016-12-29 15:00:00,10.37,10.4,10.36,10.4,510788.0,4.0081,4.0197,4.0042,4.0197,510788.0
2016-12-29 15:05:00,10.4,10.4,10.38,10.4,127682.0,4.0197,4.0197,4.0119,4.0197,127682.0
2016-12-29 15:10:00,10.39,10.39,10.36,10.37,100763.0,4.0158,4.0158,4.0042,4.0081,100763.0
2016-12-29 15:15:00,10.37,10.38,10.35,10.35,148510.0,4.0081,4.0119,4.0003,4.0003,148510.0
2016-12-29 15:20:00,10.35,10.35,10.32,10.33,93667.0,4.0003,4.0003,3.9887,3.9926,93667.0
2016-12-29 15:25:00,10.33,10.34,10.31,10.31,100727.0,3.9926,3.9965,3.9849,3.9849,100727.0
2016-12-29 15:30:00,10.31,10.32,10.31,10.31,30464.0,3.9849,3.9887,3.9849,3.9849,30464.0
2016-12-29 15:35:00,10.32,10.32,10.31,10.31,22751.0,3.9887,3.9887,3.9849,3.9849,22751.0
2016-12-29 15:40:00,10.32,10.32,10.3,10.31,174125.0,3.9887,3.9887,3.981,3.9849,174125.0
2016-12-29 15:45:00,10.32,10.34,10.3,10.31,219789.0,3.9887,3.9965,3.981,3.9849,219789.0
2016-12-29 15:50:00,10.31,10.32,10.3,10.31,286379.0,3.9849,3.9887,3.981,3.9849,286379.0
2016-12-29 15:55:00,10.31,10.34,10.31,10.32,522209.0,3.9849,3.9965,3.9849,3.9887,522209.0
2016-12-30 09:30:00,10.34,10.35,10.29,10.31,151874.0,3.9965,4.0003,3.9772,3.9849,151874.0
2016-12-30 09:35:00,10.32,10.39,10.32,10.33,255013.0,3.9887,4.0158,3.9887,3.9926,255013.0
2016-12-30 09:40:00,10.32,10.34,10.27,10.29,215391.0,3.9887,3.9965,3.9694,3.9772,215391.0
2016-12-30 09:45:00,10.29,10.3,10.25,10.27,196964.0,3.9772,3.981,3.9617,3.9694,196964.0
2016-12-30 09:50:00,10.27,10.3,10.26,10.28,205852.0,3.9694,3.981,3.9656,3.9733,205852.0
2016-12-30 09:55:00,10.29,10.29,10.24,10.26,127475.0,3.9772,3.9772,3.9578,3.9656,127475.0
2016-12-30 10:00:00,10.25,10.27,10.25,10.25,113586.0,3.9617,3.9694,3.9617,3.9617,113586.0
2016-12-30 10:05:00,10.25,10.3,10.25,10.28,239138.0,3.9617,3.981,3.9617,3.9733,239138.0
2016-12-30 10:10:00,10.29,10.3,10.27,10.28,281535.0,3.9772,3.981,3.9694,3.9733,281535.0
2016-12-30 10:15:00,10.29,10.32,10.28,10.29,151423.0,3.9772,3.9887,3.9733,3.9772,151423.0
2016-12-30 10:20:00,10.28,10.3,10.26,10.27,119192.0,3.9733,3.981,3.9656,3.9694,119192.0
2016-12-30 10:25:00,10.28,10.29,10.23,10.23,233900.0,3.9733,3.9772,3.954,3.954,233900.0
2016-12-30 10:30:00,10.23,10.24,10.22,10.23,248939.0,3.954,3.9578,3.9501,3.954,248939.0
2016-12-30 10:35:00,10.23,10.24,10.21,10.21,150709.0,3.954,3.9578,3.9462,3.9462,150709.0
2016-12-30 10:40:00,10.21,10.22,10.19,10.21,200215.0,3.9462,3.9501,3.9385,3.9462,200215.0
2016-12-30 10:45:00,10.21,10.25,10.21,10.24,211845.0,3.9462,3.9617,3.9462,3.9578,211845.0
2016-12-30 10:50:00,10.23,10.26,10.23,10.26,134389.0,3.954,3.9656,3.954,3.9656,134389.0
2016-12-30 10:55:00,10.26,10.29,10.25,10.27,245303.0,3.9656,3.9772,3.9617,3.9694,245303.0
2016-12-30 11:00:00,10.27,10.28,10.26,10.27,142180.0,3.9694,3.9733,3.9656,3.9694,142180.0
2016-12-30 11:05:00,10.27,10.28,10.24,10.25,202821.0,3.9694,3.9733,3.9578,3.9617,202821.0
2016-12-30 11:10:00,10.25,10.26,10.23,10.25,148405.0,3.9617,3.9656,3.954,3.9617,148405.0
2016-12-30 11:15:00,10.25,10.25,10.22,10.22,86196.0,3.9617,3.9617,3.9501,3.9501,86196.0
2016-12-30 11:20:00,10.22,10.23,10.2,10.2,221804.0,3.9501,3.954,3.9424,3.9424,221804.0
2016-12-30 11:25:00,10.21,10.22,10.2,10.21,210251.0,3.9462,3.9501,3.9424,3.9462,210251.0
2016-12-30 11:30:00,10.2,10.22,10.2,10.22,112751.0,3.9424,3.9501,3.9424,3.9501,112751.0
2016-12-30 11:35:00,10.22,10.22,10.2,10.2,72849.0,3.9501,3.9501,3.9424,3.9424,72849.0
2016-12-30 11:40:00,10.21,10.22,10.19,10.21,132701.0,3.9462,3.9501,3.9385,3.9462,132701.0
2016-12-30 11:45:00,10.21,10.23,10.21,10.23,144212.0,3.9462,3.954,3.9462,3.954,144212.0
2016-12-30 11:50:00,10.23,10.25,10.22,10.23,116992.0,3.954,3.9617,3.9501,3.954,116992.0
2016-12-30 11:55:00,10.22,10.24,10.2,10.21,65250.0,3.9501,3.9578,3.9424,3.9462,65250.0
2016-12-30 12:00:00,10.2,10.21,10.18,10.18,204371.0,3.9424,3.9462,3.9346,3.9346,204371.0
2016-12-30 12:05:00,10.18,10.2,10.18,10.19,95081.0,3.9346,3.9424,3.9346,3.9385,95081.0
2016-12-30 12:10:00,10.19,10.21,10.19,10.2,131201.0,3.9385,3.9462,3.9385,3.9424,131201.0
2016-12-30 12:15:00,10.2,10.21,10.18,10.19,36950.0,3.9424,3.9462,3.9346,3.9385,36950.0
2016-12-30 12:20:00,10.19,10.19,10.17,10.17,71230.0,3.9385,3.9385,3.9308,3.9308,71230.0
2016-12-30 12:25:00,10.17,10.17,10.14,10.14,57209.0,3.9308,3.9308,3.9192,3.9192,57209.0
2016-12-30 12:30:00,10.15,10.16,10.14,10.16,67494.0,3.923,3.9269,3.9192,3.9269,67494.0
2016-12-30 12:35:00,10.15,10.16,10.12,10.13,114903.0,3.923,3.9269,3.9114,3.9153,114903.0
2016-12-30 12:40:00,10.13,10.15,10.12,10.14,248334.0,3.9153,3.923,3.9114,3.9192,248334.0
2016-12-30 12:45:00,10.14,10.14,10.11,10.11,219187.0,3.9192,3.9192,3.9076,3.9076,219187.0
2016-12-30 12:50:00,10.12,10.12,10.1,10.12,88646.0,3.9114,3.9114,3.9037,3.9114,88646.0
2016-12-30 12:55:00,10.12,10.14,10.11,10.14,122921.0,3.9114,3.9192,3.9076,3.9192,122921.0
2016-12-30 13:00:00,10.14,10.14,10.11,10.12,144436.0,3.9192,3.9192,3.9076,3.9114,144436.0
2016-12-30 13:05:00,10.12,10.12,10.08,10.1,276623.0,3.9114,3.9114,3.896,3.9037,276623.0
2016-12-30 13:10:00,10.1,10.11,10.09,10.11,190767.0,3.9037,3.9076,3.8999,3.9076,190767.0
2016-12-30 13:15:00,10.11,10.12,10.09,10.1,192623.0,3.9076,3.9114,3.8999,3.9037,192623.0
2016-12-30 13:20:00,10.1,10.12,10.09,10.11,109877.0,3.9037,3.9114,3.8999,3.9076,109877.0
2016-12-30 13:25:00,10.1,10.11,10.09,10.1,104260.0,3.9037,3.9076,3.8999,3.9037,104260.0
2016-12-30 13:30:00,10.1,10.11,10.1,10.11,39094.0,3.9037,3.9076,3.9037,3.9076,39094.0
2016-12-30 13:35:00,10.11,10.13,10.1,10.13,173801.0,3.9076,3.9153,3.9037,3.9153,173801.0
2016-12-30 13:40:00,10.13,10.13,10.1,10.1,25053.0,3.9153,3.9153,3.9037,3.9037,25053.0
2016-12-30 13:45:00,10.11,10.14,10.1,10.12,94189.0,3.9076,3.9192,3.9037,3.9114,94189.0
2016-12-30 13:50:00,10.12,10.14,10.11,10.12,97002.0,3.9114,3.9192,3.9076,3.9114,97002.0
2016-12-30 13:55:00,10.13,10.13,10.11,10.11,15600.0,3.9153,3.9153,3.9076,3.9076,15600.0
2016-12-30 14:00:00,10.11,10.13,10.11,10.12,79108.0,3.9076,3.9153,3.9076,3.9114,79108.0
2016-12-30 14:05:00,10.11,10.13,10.11,10.12,88343.0,3.9076,3.9153,3.9076,3.9114,88343.0
2016-12-30 14:10:00,10.12,10.13,10.09,10.11,148680.0,3.9114,3.9153,3.8999,3.9076,148680.0
2016-12-30 14:15:00,10.11,10.12,10.1,10.12,60742.0,3.9076,3.9114,3.9037,3.9114,60742.0
2016-12-30 14:20:00,10.12,10.12,10.09,10.1,133603.0,3.9114,3.9114,3.8999,3.9037,133603.0
2016-12-30 14:25:00,10.11,10.12,10.09,10.1,115756.0,3.9076,3.9114,3.8999,3.9037,115756.0
2016-12-30 14:30:00,10.1,10.13,10.09,10.13,106045.0,3.9037,3.9153,3.8999,3.9153,106045.0
2016-12-30 14:35:00,10.13,10.14,10.12,10.13,266507.0,3.9153,3.9192,3.9114,3.9153,266507.0
2016-12-30 14:40:00,10.13,10.14,10.12,10.13,73819.0,3.9153,3.9192,3.9114,3.9153,73819.0
2016-12-30 14:45:00,10.13,10.13,10.08,10.09,115718.0,3.9153,3.9153,3.896,3.8999,115718.0
2016-12-30 14:50:00,10.09,10.1,10.07,10.08,87607.0,3.8999,3.9037,3.8921,3.896,87607.0
2016-12-30 14:55:00,10.07,10.1,10.07,10.1,132924.0,3.8921,3.9037,3.8921,3.9037,132924.0
2016-12-30 15:00:00,10.1,10.1,10.08,10.09,221752.0,3.9037,3.9037,3.896,3.8999,221752.0
2016-12-30 15:05:00,10.09,10.11,10.09,10.09,81666.0,3.8999,3.9076,3.8999,3.8999,81666.0
2016-12-30 15:10:00,10.1,10.1,10.09,10.1,79263.0,3.9037,3.9037,3.8999,3.9037,79263.0
2016-12-30 15:15:00,10.1,10.13,10.1,10.12,267685.0,3.9037,3.9153,3.9037,3.9114,267685.0
2016-12-30 15:20:00,10.11,10.13,10.11,10.12,100189.0,3.9076,3.9153,3.9076,3.9114,100189.0
2016-12-30 15:25:00,10.11,10.12,10.1,10.11,83577.0,3.9076,3.9114,3.9037,3.9076,83577.0
2016-12-30 15:30:00,10.12,10.13,10.11,10.12,149367.0,3.9114,3.9153,3.9076,3.9114,149367.0
2016-12-30 15:35:00,10.12,10.12,10.09,10.1,212910.0,3.9114,3.9114,3.8999,3.9037,212910.0
2016-12-30 15:40:00,10.1,10.1,10.06,10.07,107037.0,3.9037,3.9037,3.8883,3.8921,107037.0
2016-12-30 15:45:00,10.06,10.09,10.05,10.09,277227.0,3.8883,3.8999,3.8844,3.8999,277227.0
2016-12-30 15:50:00,10.09,10.1,10.08,10.09,382638.0,3.8999,3.9037,3.896,3.8999,382638.0
2016-12-30 15:55:00,10.08,10.12,10.08,10.12,808690.0,3.896,3.9114,3.896,3.9114,808690.0
2017-01-03 09:30:00,10.59,10.72,10.59,10.69,1592408.0,4.0931,4.1433,4.0931,4.1318,1592408.0
2017-01-03 09:35:00,10.69,10.79,10.69,10.72,873381.0,4.1318,4.1704,4.1318,4.1433,873381.0
2017-01-03 09:40:00,10.73,10.74,10.7,10.74,700865.0,4.1472,4.1511,4.1356,4.1511,700865.0
2017-01-03 09:45:00,10.74,10.85,10.74,10.82,716048.0,4.1511,4.1936,4.1511,4.182,716048.0
2017-01-03 09:50:00,10.82,10.87,10.82,10.86,757316.0,4.182,4.2013,4.182,4.1975,757316.0
2017-01-03 09:55:00,10.87,10.88,10.85,10.86,366797.0,4.2013,4.2052,4.1936,4.1975,366797.0
2017-01-03 10:00:00,10.87,10.9,10.83,10.88,681090.0,4.2013,4.2129,4.1859,4.2052,681090.0
2017-01-03 10:05:00,10.88,10.92,10.86,10.89,357555.0,4.2052,4.2207,4.1975,4.2091,357555.0
2017-01-03 10:10:00,10.89,10.91,10.87,10.88,174462.0,4.2091,4.2168,4.2013,4.2052,174462.0
2017-01-03 10:15:00,10.89,10.9,10.85,10.87,474103.0,4.2091,4.2129,4.1936,4.2013,474103.0
2017-01-03 10:20:00,10.86,10.89,10.85,10.86,259113.0,4.1975,4.2091,4.1936,4.1975,259113.0
2017-01-03 10:25:00,10.85,10.88,10.84,10.86,453523.0,4.1936,4.2052,4.1897,4.1975,453523.0
2017-01-03 10:30:00,10.86,10.89,10.85,10.88,168640.0,4.1975,4.2091,4.1936,4.2052,168640.0
2017-01-03 10:35:00,10.88,10.88,10.85,10.87,234396.0,4.2052,4.2052,4.1936,4.2013,234396.0
2017-01-03 10:40:00,10.87,10.89,10.86,10.87,208462.0,4.2013,4.2091,4.1975,4.2013,208462.0
2017-01-03 10:45:00,10.87,10.87,10.85,10.86,148133.0,4.2013,4.2013,4.1936,4.1975,148133.0
2017-01-03 10:50:00,10.87,10.9,10.86,10.88,220209.0,4.2013,4.2129,4.1975,4.2052,220209.0
2017-01-03 10:55:00,10.89,10.91,10.84,10.85,351757.0,4.2091,4.2168,4.1897,4.1936,351757.0
2017-01-03 11:00:00,10.85,10.85,10.77,10.78,596242.0,4.1936,4.1936,4.1627,4.1665,596242.0
2017-01-03 11:05:00,10.78,10.8,10.75,10.79,225515.0,4.1665,4.1743,4.1549,4.1704,225515.0
2017-01-03 11:10:00,10.79,10.82,10.77,10.79,274022.0,4.1704,4.182,4.1627,4.1704,274022.0
2017-01-03 11:15:00,10.79,10.8,10.74,10.74,257389.0,4.1704,4.1743,4.1511,4.1511,257389.0
2017-01-03 11:20:00,10.74,10.8,10.74,10.79,280547.0,4.1511,4.1743,4.1511,4.1704,280547.0
2017-01-03 11:25:00,10.78,10.78,10.68,10.7,515846.0,4.1665,4.1665,4.1279,4.1356,515846.0
2017-01-03 11:30:00,10.69,10.73,10.69,10.71,207411.0,4.1318,4.1472,4.1318,4.1395,207411.0
2017-01-03 11:35:00,10.71,10.71,10.63,10.65,427527.0,4.1395,4.1395,4.1086,4.1163,427527.0
2017-01-03 11:40:00,10.65,10.66,10.59,10.6,342679.0,4.1163,4.1202,4.0931,4.097,342679.0
2017-01-03 11:45:00,10.6,10.69,10.6,10.66,222030.0,4.097,4.1318,4.097,4.1202,222030.0
2017-01-03 11:50:00,10.67,10.72,10.66,10.7,307158.0,4.124,4.1433,4.1202,4.1356,307158.0
2017-01-03 11:55:00,10.7,10.71,10.68,10.7,78436.0,4.1356,4.1395,4.1279,4.1356,78436.0
2017-01-03 12:00:00,10.7,10.71,10.68,10.69,191037.0,4.1356,4.1395,4.1279,4.1318,191037.0
2017-01-03 12:05:00,10.68,10.69,10.62,10.64,201151.0,4.1279,4.1318,4.1047,4.1124,201151.0
2017-01-03 12:10:00,10.63,10.64,10.61,10.64,122179.0,4.1086,4.1124,4.1008,4.1124,122179.0
2017-01-03 12:15:00,10.64,10.67,10.63,10.64,146582.0,4.1124,4.124,4.1086,4.1124,146582.0
2017-01-03 12:20:00,10.64,10.68,10.64,10.66,208581.0,4.1124,4.1279,4.1124,4.1202,208581.0
2017-01-03 12:25:00,10.67,10.7,10.65,10.69,322461.0,4.124,4.1356,4.1163,4.1318,322461.0
2017-01-03 12:30:00,10.68,10.7,10.68,10.69,223350.0,4.1279,4.1356,4.1279,4.1318,223350.0
2017-01-03 12:35:00,10.69,10.7,10.64,10.64,163237.0,4.1318,4.1356,4.1124,4.1124,163237.0
2017-01-03 12:40:00,10.65,10.66,10.62,10.63,142918.0,4.1163,4.1202,4.1047,4.1086,142918.0
2017-01-03 12:45:00,10.62,10.67,10.6,10.67,190195.0,4.1047,4.124,4.097,4.124,190195.0
2017-01-03 12:50:00,10.68,10.69,10.66,10.67,141808.0,4.1279,4.1318,4.1202,4.124,141808.0
2017-01-03 12:55:00,10.68,10.72,10.67,10.71,268653.0,4.1279,4.1433,4.124,4.1395,268653.0
2017-01-03 13:00:00,10.71,10.74,10.7,10.72,254339.0,4.1395,4.1511,4.1356,4.1433,254339.0
2017-01-03 13:05:00,10.72,10.73,10.7,10.71,259958.0,4.1433,4.1472,4.1356,4.1395,259958.0
2017-01-03 13:10:00,10.71,10.72,10.69,10.7,71113.0,4.1395,4.1433,4.1318,4.1356,71113.0
2017-01-03 13:15:00,10.69,10.7,10.67,10.7,197188.0,4.1318,4.1356,4.124,4.1356,197188.0
2017-01-03 13:20:00,10.7,10.71,10.69,10.71,144334.0,4.1356,4.1395,4.1318,4.1395,144334.0
2017-01-03 13:25:00,10.71,10.76,10.7,10.74,316702.0,4.1395,4.1588,4.1356,4.1511,316702.0
2017-01-03 13:30:00,10.75,10.75,10.74,10.74,76600.0,4.1549,4.1549,4.1511,4.1511,76600.0
2017-01-03 13:35:00,10.74,10.77,10.73,10.77,125946.0,4.1511,4.1627,4.1472,4.1627,125946.0
2017-01-03 13:40:00,10.77,10.77,10.74,10.75,108674.0,4.1627,4.1627,4.1511,4.1549,108674.0
2017-01-03 13:45:00,10.74,10.75,10.71,10.73,104646.0,4.1511,4.1549,4.1395,4.1472,104646.0
2017-01-03 13:50:00,10.73,10.74,10.72,10.72,54838.0,4.1472,4.1511,4.1433,4.1433,54838.0
2017-01-03 13:55:00,10.72,10.74,10.72,10.73,76169.0,4.1433,4.1511,4.1433,4.1472,76169.0
2017-01-03 14:00:00,10.73,10.74,10.71,10.72,195773.0,4.1472,4.1511,4.1395,4.1433,195773.0
2017-01-03 14:05:00,10.72,10.75,10.72,10.73,94435.0,4.1433,4.1549,4.1433,4.1472,94435.0
2017-01-03 14:10:00,10.74,10.75,10.73,10.74,108425.0,4.1511,4.1549,4.1472,4.1511,108425.0
2017-01-03 14:15:00,10.73,10.74,10.72,10.72,58606.0,4.1472,4.1511,4.1433,4.1433,58606.0
2017-01-03 14:20:00,10.72,10.72,10.69,10.7,83943.0,4.1433,4.1433,4.1318,4.1356,83943.0
2017-01-03 14:25:00,10.71,10.72,10.7,10.71,147400.0,4.1395,4.1433,4.1356,4.1395,147400.0
2017-01-03 14:30:00,10.71,10.73,10.69,10.69,149218.0,4.1395,4.1472,4.1318,4.1318,149218.0
2017-01-03 14:35:00,10.69,10.71,10.68,10.7,162842.0,4.1318,4.1395,4.1279,4.1356,162842.0
2017-01-03 14:40:00,10.7,10.71,10.69,10.7,130369.0,4.1356,4.1395,4.1318,4.1356,130369.0
2017-01-03 14:45:00,10.69,10.72,10.69,10.71,86344.0,4.1318,4.1433,4.1318,4.1395,86344.0
2017-01-03 14:50:00,10.71,10.74,10.71,10.72,202556.0,4.1395,4.1511,4.1395,4.1433,202556.0
2017-01-03 14:55:00,10.72,10.78,10.72,10.78,410272.0,4.1433,4.1665,4.1433,4.1665,410272.0
2017-01-03 15:00:00,10.78,10.81,10.75,10.76,739133.0,4.1665,4.1781,4.1549,4.1588,739133.0
2017-01-03 15:05:00,10.76,10.77,10.74,10.76,234255.0,4.1588,4.1627,4.1511,4.1588,234255.0
2017-01-03 15:10:00,10.77,10.77,10.75,10.77,91023.0,4.1627,4.1627,4.1549,4.1627,91023.0
2017-01-03 15:15:00,10.76,10.77,10.74,10.77,161248.0,4.1588,4.1627,4.1511,4.1627,161248.0
2017-01-03 15:20:00,10.77,10.77,10.74,10.75,89876.0,4.1627,4.1627,4.1511,4.1549,89876.0
2017-01-03 15:25:00,10.75,10.77,10.75,10.76,85357.0,4.1549,4.1627,4.1549,4.1588,85357.0
2017-01-03 15:30:00,10.76,10.77,10.74,10.76,153809.0,4.1588,4.1627,4.1511,4.1588,153809.0
2017-01-03 15:35:00,10.76,10.78,10.74,10.78,181285.0,4.1588,4.1665,4.1511,4.1665,181285.0
2017-01-03 15:40:00,10.78,10.79,10.77,10.79,197778.0,4.1665,4.1704,4.1627,4.1704,197778.0
2017-01-03 15:45:00,10.78,10.82,10.78,10.82,284308.0,4.1665,4.182,4.1665,4.182,284308.0
2017-01-03 15:50:00,10.82,10.82,10.8,10.8,268666.0,4.182,4.182,4.1743,4.1743,268666.0
2017-01-03 15:55:00,10.8,10.84,10.8,10.83,747476.0,4.1743,4.1897,4.1743,4.1859,747476.0
2017-01-04 09:30:00,10.87,10.89,10.83,10.86,514327.0,4.2013,4.2091,4.1859,4.1975,514327.0
2017-01-04 09:35:00,10.87,10.89,10.74,10.74,439768.0,4.2013,4.2091,4.1511,4.1511,439768.0
2017-01-04 09:40:00,10.74,10.76,10.72,10.74,187051.0,4.1511,4.1588,4.1433,4.1511,187051.0
2017-01-04 09:45:00,10.74,10.78,10.73,10.76,324925.0,4.1511,4.1665,4.1472,4.1588,324925.0
2017-01-04 09:50:00,10.76,10.81,10.76,10.78,386771.0,4.1588,4.1781,4.1588,4.1665,386771.0
2017-01-04 09:55:00,10.79,10.8,10.76,10.79,99650.0,4.1704,4.1743,4.1588,4.1704,99650.0
2017-01-04 10:00:00,10.8,10.82,10.8,10.81,87009.0,4.1743,4.182,4.1743,4.1781,87009.0
2017-01-04 10:05:00,10.82,10.83,10.8,10.8,91567.0,4.182,4.1859,4.1743,4.1743,91567.0
2017-01-04 10:10:00,10.81,10.81,10.77,10.79,110093.0,4.1781,4.1781,4.1627,4.1704,110093.0
2017-01-04 10:15:00,10.8,10.81,10.76,10.77,130401.0,4.1743,4.1781,4.1588,4.1627,130401.0
2017-01-04 10:20:00,10.77,10.79,10.76,10.78,106474.0,4.1627,4.1704,4.1588,4.1665,106474.0
2017-01-04 10:25:00,10.77,10.78,10.74,10.74,207751.0,4.1627,4.1665,4.1511,4.1511,207751.0
2017-01-04 10:30:00,10.74,10.75,10.73,10.74,167727.0,4.1511,4.1549,4.1472,4.1511,167727.0
2017-01-04 10:35:00,10.74,10.75,10.72,10.73,102838.0,4.1511,4.1549,4.1433,4.1472,102838.0
2017-01-04 10:40:00,10.73,10.73,10.7,10.71,83944.0,4.1472,4.1472,4.1356,4.1395,83944.0
2017-01-04 10:45:00,10.71,10.76,10.7,10.74,130227.0,4.1395,4.1588,4.1356,4.1511,130227.0
2017-01-04 10:50:00,10.73,10.73,10.68,10.7,179299.0,4.1472,4.1472,4.1279,4.1356,179299.0
2017-01-04 10:55:00,10.7,10.72,10.68,10.71,213452.0,4.1356,4.1433,4.1279,4.1395,213452.0
2017-01-04 11:00:00,10.71,10.73,10.67,10.68,200833.0,4.1395,4.1472,4.124,4.1279,200833.0
2017-01-04 11:05:00,10.68,10.7,10.67,10.69,156851.0,4.1279,4.1356,4.124,4.1318,156851.0
2017-01-04 11:10:00,10.7,10.72,10.68,10.69,135984.0,4.1356,4.1433,4.1279,4.1318,135984.0
2017-01-04 11:15:00,10.68,10.69,10.67,10.68,33936.0,4.1279,4.1318,4.124,4.1279,33936.0
2017-01-04 11:20:00,10.68,10.69,10.66,10.67,124589.0,4.1279,4.1318,4.1202,4.124,124589.0
2017-01-04 11:25:00,10.66,10.68,10.65,10.68,113429.0,4.1202,4.1279,4.1163,4.1279,113429.0
2017-01-04 11:30:00,10.67,10.72,10.67,10.71,154687.0,4.124,4.1433,4.124,4.1395,154687.0
2017-01-04 11:35:00,10.71,10.76,10.71,10.76,250122.0,4.1395,4.1588,4.1395,4.1588,250122.0
2017-01-04 11:40:00,10.76,10.78,10.74,10.78,181912.0,4.1588,4.1665,4.1511,4.1665,181912.0
2017-01-04 11:45:00,10.78,10.84,10.77,10.8,410798.0,4.1665,4.1897,4.1627,4.1743,410798.0
2017-01-04 11:50:00,10.8,10.81,10.79,10.81,59928.0,4.1743,4.1781,4.1704,4.1781,59928.0
2017-01-04 11:55:00,10.81,10.85,10.81,10.85,160190.0,4.1781,4.1936,4.1781,4.1936,160190.0
2017-01-04 12:00:00,10.85,10.86,10.83,10.84,200143.0,4.1936,4.1975,4.1859,4.1897,200143.0
2017-01-04 12:05:00,10.84,10.86,10.83,10.85,111313.0,4.1897,4.1975,4.1859,4.1936,111313.0
2017-01-04 12:10:00,10.85,10.86,10.83,10.85,56908.0,4.1936,4.1975,4.1859,4.1936,56908.0
2017-01-04 12:15:00,10.84,10.85,10.82,10.83,70554.0,4.1897,4.1936,4.182,4.1859,70554.0
2017-01-04 12:20:00,10.83,10.84,10.81,10.82,120428.0,4.1859,4.1897,4.1781,4.182,120428.0
2017-01-04 12:25:00,10.82,10.84,10.8,10.82,138398.0,4.182,4.1897,4.1743,4.182,138398.0
2017-01-04 12:30:00,10.82,10.83,10.79,10.8,63056.0,4.182,4.1859,4.1704,4.1743,63056.0
2017-01-04 12:35:00,10.8,10.82,10.79,10.8,191908.0,4.1743,4.182,4.1704,4.1743,191908.0
2017-01-04 12:40:00,10.8,10.84,10.8,10.82,367538.0,4.1743,4.1897,4.1743,4.182,367538.0
2017-01-04 12:45:00,10.82,10.82,10.79,10.81,122877.0,4.182,4.182,4.1704,4.1781,122877.0
2017-01-04 12:50:00,10.8,10.83,10.8,10.8,122106.0,4.1743,4.1859,4.1743,4.1743,122106.0
2017-01-04 12:55:00,10.81,10.84,10.8,10.83,153711.0,4.1781,4.1897,4.1743,4.1859,153711.0
2017-01-04 13:00:00,10.83,10.84,10.81,10.82,76104.0,4.1859,4.1897,4.1781,4.182,76104.0
2017-01-04 13:05:00,10.82,10.83,10.79,10.82,206178.0,4.182,4.1859,4.1704,4.182,206178.0
2017-01-04 13:10:00,10.82,10.84,10.81,10.84,96823.0,4.182,4.1897,4.1781,4.1897,96823.0
2017-01-04 13:15:00,10.83,10.85,10.82,10.85,241818.0,4.1859,4.1936,4.182,4.1936,241818.0
2017-01-04 13:20:00,10.85,10.86,10.83,10.85,125073.0,4.1936,4.1975,4.1859,4.1936,125073.0
2017-01-04 13:25:00,10.85,10.86,10.83,10.84,127753.0,4.1936,4.1975,4.1859,4.1897,127753.0
2017-01-04 13:30:00,10.83,10.86,10.83,10.85,88214.0,4.1859,4.1975,4.1859,4.1936,88214.0
2017-01-04 13:35:00,10.85,10.85,10.84,10.85,80933.0,4.1936,4.1936,4.1897,4.1936,80933.0
2017-01-04 13:40:00,10.85,10.86,10.84,10.85,206119.0,4.1936,4.1975,4.1897,4.1936,206119.0
2017-01-04 13:45:00,10.86,10.87,10.84,10.85,122482.0,4.1975,4.2013,4.1897,4.1936,122482.0
2017-01-04 13:50:00,10.84,10.86,10.82,10.85,298118.0,4.1897,4.1975,4.182,4.1936,298118.0
2017-01-04 13:55:00,10.85,10.86,10.8,10.8,149031.0,4.1936,4.1975,4.1743,4.1743,149031.0
2017-01-04 14:00:00,10.81,10.84,10.8,10.82,89578.0,4.1781,4.1897,4.1743,4.182,89578.0
2017-01-04 14:05:00,10.82,10.84,10.8,10.82,109289.0,4.182,4.1897,4.1743,4.182,109289.0
2017-01-04 14:10:00,10.82,10.85,10.81,10.83,166491.0,4.182,4.1936,4.1781,4.1859,166491.0
2017-01-04 14:15:00,10.82,10.84,10.82,10.82,182247.0,4.182,4.1897,4.182,4.182,182247.0
2017-01-04 14:20:00,10.83,10.83,10.78,10.78,163795.0,4.1859,4.1859,4.1665,4.1665,163795.0
2017-01-04 14:25:00,10.78,10.81,10.78,10.8,115331.0,4.1665,4.1781,4.1665,4.1743,115331.0
2017-01-04 14:30:00,10.8,10.81,10.78,10.79,126220.0,4.1743,4.1781,4.1665,4.1704,126220.0
2017-01-04 14:35:00,10.78,10.8,10.78,10.79,81107.0,4.1665,4.1743,4.1665,4.1704,81107.0
2017-01-04 14:40:00,10.79,10.81,10.79,10.79,82142.0,4.1704,4.1781,4.1704,4.1704,82142.0
2017-01-04 14:45:00,10.79,10.8,10.76,10.79,193203.0,4.1704,4.1743,4.1588,4.1704,193203.0
2017-01-04 14:50:00,10.79,10.79,10.77,10.78,128745.0,4.1704,4.1704,4.1627,4.1665,128745.0
2017-01-04 14:55:00,10.79,10.79,10.76,10.77,101060.0,4.1704,4.1704,4.1588,4.1627,101060.0
2017-01-04 15:00:00,10.77,10.79,10.76,10.78,226540.0,4.1627,4.1704,4.1588,4.1665,226540.0
2017-01-04 15:05:00,10.78,10.79,10.77,10.79,121214.0,4.1665,4.1704,4.1627,4.1704,121214.0
2017-01-04 15:10:00,10.78,10.79,10.76,10.79,111540.0,4.1665,4.1704,4.1588,4.1704,111540.0
2017-01-04 15:15:00,10.79,10.8,10.77,10.79,171726.0,4.1704,4.1743,4.1627,4.1704,171726.0
2017-01-04 15:20:00,10.79,10.8,10.78,10.78,92399.0,4.1704,4.1743,4.1665,4.1665,92399.0
2017-01-04 15:25:00,10.79,10.82,10.78,10.78,235075.0,4.1704,4.182,4.1665,4.1665,235075.0
2017-01-04 15:30:00,10.79,10.8,10.78,10.79,106669.0,4.1704,4.1743,4.1665,4.1704,106669.0
2017-01-04 15:35:00,10.8,10.8,10.77,10.79,387485.0,4.1743,4.1743,4.1627,4.1704,387485.0
2017-01-04 15:40:00,10.79,10.81,10.78,10.79,122837.0,4.1704,4.1781,4.1665,4.1704,122837.0
2017-01-04 15:45:00,10.79,10.8,10.78,10.79,188464.0,4.1704,4.1743,4.1665,4.1704,188464.0
2017-01-04 15:50:00,10.79,10.8,10.78,10.79,394130.0,4.1704,4.1743,4.1665,4.1704,394130.0
2017-01-04 15:55:00,10.79,10.81,10.78,10.79,617600.0,4.1704,4.1781,4.1665,4.1704,617600.0
2017-01-05 09:30:00,10.96,11.0,10.92,10.99,452078.0,4.2361,4.2516,4.2207,4.2477,452078.0
2017-01-05 09:35:00,10.99,11.05,10.98,11.04,622010.0,4.2477,4.2709,4.2438,4.267,622010.0
2017-01-05 09:40:00,11.04,11.07,11.03,11.06,448079.0,4.267,4.2786,4.2632,4.2748,448079.0
2017-01-05 09:45:00,11.06,11.09,11.06,11.08,505137.0,4.2748,4.2864,4.2748,4.2825,505137.0
2017-01-05 09:50:00,11.08,11.09,11.06,11.08,478988.0,4.2825,4.2864,4.2748,4.2825,478988.0
2017-01-05 09:55:00,11.08,11.08,11.04,11.05,257437.0,4.2825,4.2825,4.267,4.2709,257437.0
2017-01-05 10:00:00,11.05,11.05,11.0,11.04,212500.0,4.2709,4.2709,4.2516,4.267,212500.0
2017-01-05 10:05:00,11.04,11.07,11.03,11.05,178108.0,4.267,4.2786,4.2632,4.2709,178108.0
2017-01-05 10:10:00,11.06,11.09,11.06,11.08,167406.0,4.2748,4.2864,4.2748,4.2825,167406.0
2017-01-05 10:15:00,11.08,11.09,11.06,11.07,114330.0,4.2825,4.2864,4.2748,4.2786,114330.0
2017-01-05 10:20:00,11.07,11.08,11.05,11.08,122868.0,4.2786,4.2825,4.2709,4.2825,122868.0
2017-01-05 10:25:00,11.08,11.09,11.07,11.07,116568.0,4.2825,4.2864,4.2786,4.2786,116568.0
2017-01-05 10:30:00,11.07,11.07,11.03,11.06,143010.0,4.2786,4.2786,4.2632,4.2748,143010.0
2017-01-05 10:35:00,11.06,11.09,11.05,11.07,169421.0,4.2748,4.2864,4.2709,4.2786,169421.0
2017-01-05 10:40:00,11.07,11.09,11.06,11.08,80497.0,4.2786,4.2864,4.2748,4.2825,80497.0
2017-01-05 10:45:00,11.08,11.09,11.06,11.07,145459.0,4.2825,4.2864,4.2748,4.2786,145459.0
2017-01-05 10:50:00,11.07,11.09,11.06,11.09,229727.0,4.2786,4.2864,4.2748,4.2864,229727.0
2017-01-05 10:55:00,11.08,11.1,11.07,11.08,207585.0,4.2825,4.2902,4.2786,4.2825,207585.0
2017-01-05 11:00:00,11.09,11.09,11.05,11.07,399968.0,4.2864,4.2864,4.2709,4.2786,399968.0
2017-01-05 11:05:00,11.07,11.07,11.02,11.04,342196.0,4.2786,4.2786,4.2593,4.267,342196.0
2017-01-05 11:10:00,11.04,11.06,11.03,11.05,329720.0,4.267,4.2748,4.2632,4.2709,329720.0
2017-01-05 11:15:00,11.05,11.07,11.05,11.06,121227.0,4.2709,4.2786,4.2709,4.2748,121227.0
2017-01-05 11:20:00,11.06,11.07,11.03,11.04,248829.0,4.2748,4.2786,4.2632,4.267,248829.0
2017-01-05 11:25:00,11.04,11.05,11.0,11.01,420996.0,4.267,4.2709,4.2516,4.2554,420996.0
2017-01-05 11:30:00,11.01,11.02,10.99,11.01,163908.0,4.2554,4.2593,4.2477,4.2554,163908.0
2017-01-05 11:35:00,11.01,11.03,11.01,11.03,403111.0,4.2554,4.2632,4.2554,4.2632,403111.0
2017-01-05 11:40:00,11.03,11.06,11.02,11.03,170461.0,4.2632,4.2748,4.2593,4.2632,170461.0
2017-01-05 11:45:00,11.03,11.04,11.01,11.03,256395.0,4.2632,4.267,4.2554,4.2632,256395.0
2017-01-05 11:50:00,11.03,11.05,11.01,11.04,159345.0,4.2632,4.2709,4.2554,4.267,159345.0
2017-01-05 11:55:00,11.04,11.05,11.03,11.04,124388.0,4.267,4.2709,4.2632,4.267,124388.0
2017-01-05 12:00:00,11.04,11.05,11.03,11.05,159433.0,4.267,4.2709,4.2632,4.2709,159433.0
2017-01-05 12:05:00,11.04,11.05,11.03,11.04,84468.0,4.267,4.2709,4.2632,4.267,84468.0
2017-01-05 12:10:00,11.03,11.05,11.03,11.05,121020.0,4.2632,4.2709,4.2632,4.2709,121020.0
2017-01-05 12:15:00,11.04,11.07,11.04,11.07,145679.0,4.267,4.2786,4.267,4.2786,145679.0
2017-01-05 12:20:00,11.07,11.07,11.06,11.07,49840.0,4.2786,4.2786,4.2748,4.2786,49840.0
2017-01-05 12:25:00,11.07,11.1,11.06,11.09,268690.0,4.2786,4.2902,4.2748,4.2864,268690.0
2017-01-05 12:30:00,11.09,11.12,11.09,11.11,601351.0,4.2864,4.298,4.2864,4.2941,601351.0
2017-01-05 12:35:00,11.12,11.14,11.1,11.13,246602.0,4.298,4.3057,4.2902,4.3018,246602.0
2017-01-05 12:40:00,11.13,11.15,11.12,11.12,254233.0,4.3018,4.3095,4.298,4.298,254233.0
2017-01-05 12:45:00,11.12,11.14,11.11,11.12,91034.0,4.298,4.3057,4.2941,4.298,91034.0
2017-01-05 12:50:00,11.12,11.15,11.12,11.14,207469.0,4.298,4.3095,4.298,4.3057,207469.0
2017-01-05 12:55:00,11.14,11.15,11.13,11.14,168597.0,4.3057,4.3095,4.3018,4.3057,168597.0
2017-01-05 13:00:00,11.14,11.14,11.12,11.14,306795.0,4.3057,4.3057,4.298,4.3057,306795.0
2017-01-05 13:05:00,11.13,11.17,11.13,11.16,489027.0,4.3018,4.3173,4.3018,4.3134,489027.0
2017-01-05 13:10:00,11.17,11.18,11.15,11.16,275035.0,4.3173,4.3211,4.3095,4.3134,275035.0
2017-01-05 13:15:00,11.17,11.17,11.14,11.15,233526.0,4.3173,4.3173,4.3057,4.3095,233526.0
2017-01-05 13:20:00,11.16,11.19,11.15,11.15,264067.0,4.3134,4.325,4.3095,4.3095,264067.0
2017-01-05 13:25:00,11.15,11.18,11.15,11.18,160864.0,4.3095,4.3211,4.3095,4.3211,160864.0
2017-01-05 13:30:00,11.18,11.19,11.16,11.17,167941.0,4.3211,4.325,4.3134,4.3173,167941.0
2017-01-05 13:35:00,11.18,11.19,11.17,11.17,132227.0,4.3211,4.325,4.3173,4.3173,132227.0
2017-01-05 13:40:00,11.17,11.18,11.13,11.15,289705.0,4.3173,4.3211,4.3018,4.3095,289705.0
2017-01-05 13:45:00,11.15,11.16,11.12,11.13,178843.0,4.3095,4.3134,4.298,4.3018,178843.0
2017-01-05 13:50:00,11.13,11.13,11.11,11.13,185274.0,4.3018,4.3018,4.2941,4.3018,185274.0
2017-01-05 13:55:00,11.13,11.15,11.11,11.15,186184.0,4.3018,4.3095,4.2941,4.3095,186184.0
2017-01-05 14:00:00,11.15,11.16,11.13,11.16,189695.0,4.3095,4.3134,4.3018,4.3134,189695.0
2017-01-05 14:05:00,11.16,11.16,11.13,11.14,67844.0,4.3134,4.3134,4.3018,4.3057,67844.0
2017-01-05 14:10:00,11.13,11.15,11.13,11.13,87845.0,4.3018,4.3095,4.3018,4.3018,87845.0
2017-01-05 14:15:00,11.13,11.16,11.13,11.15,96949.0,4.3018,4.3134,4.3018,4.3095,96949.0
2017-01-05 14:20:00,11.15,11.15,11.14,11.15,18308.0,4.3095,4.3095,4.3057,4.3095,18308.0
2017-01-05 14:25:00,11.14,11.15,11.1,11.12,311726.0,4.3057,4.3095,4.2902,4.298,311726.0
2017-01-05 14:30:00,11.12,11.12,11.09,11.12,308880.0,4.298,4.298,4.2864,4.298,308880.0
2017-01-05 14:35:00,11.12,11.13,11.1,11.13,136380.0,4.298,4.3018,4.2902,4.3018,136380.0
2017-01-05 14:40:00,11.13,11.13,11.09,11.09,99402.0,4.3018,4.3018,4.2864,4.2864,99402.0
2017-01-05 14:45:00,11.1,11.11,11.09,11.11,167606.0,4.2902,4.2941,4.2864,4.2941,167606.0
2017-01-05 14:50:00,11.1,11.12,11.1,11.11,133604.0,4.2902,4.298,4.2902,4.2941,133604.0
2017-01-05 14:55:00,11.11,11.12,11.08,11.1,290484.0,4.2941,4.298,4.2825,4.2902,290484.0
2017-01-05 15:00:00,11.1,11.12,11.1,11.1,237568.0,4.2902,4.298,4.2902,4.2902,237568.0
2017-01-05 15:05:00,11.11,11.11,11.08,11.08,141208.0,4.2941,4.2941,4.2825,4.2825,141208.0
2017-01-05 15:10:00,11.08,11.09,11.07,11.09,99434.0,4.2825,4.2864,4.2786,4.2864,99434.0
2017-01-05 15:15:00,11.09,11.09,11.08,11.09,52820.0,4.2864,4.2864,4.2825,4.2864,52820.0
2017-01-05 15:20:00,11.09,11.09,11.07,11.08,217070.0,4.2864,4.2864,4.2786,4.2825,217070.0
2017-01-05 15:25:00,11.08,11.08,11.06,11.08,92377.0,4.2825,4.2825,4.2748,4.2825,92377.0
2017-01-05 15:30:00,11.08,11.09,11.07,11.09,81280.0,4.2825,4.2864,4.2786,4.2864,81280.0
2017-01-05 15:35:00,11.09,11.09,11.08,11.09,41610.0,4.2864,4.2864,4.2825,4.2864,41610.0
2017-01-05 15:40:00,11.09,11.1,11.08,11.1,172699.0,4.2864,4.2902,4.2825,4.2902,172699.0
2017-01-05 15:45:00,11.09,11.11,11.09,11.11,215522.0,4.2864,4.2941,4.2864,4.2941,215522.0
2017-01-05 15:50:00,11.11,11.11,11.1,11.11,241407.0,4.2941,4.2941,4.2902,4.2941,241407.0
2017-01-05 15:55:00,11.11,11.12,11.08,11.11,1008426.0,4.2941,4.298,4.2825,4.2941,1008426.0
2017-01-06 09:30:00,11.0,11.01,10.9,10.93,445382.0,4.2516,4.2554,4.2129,4.2245,445382.0
2017-01-06 09:35:00,10.93,10.98,10.92,10.98,298042.0,4.2245,4.2438,4.2207,4.2438,298042.0
2017-01-06 09:40:00,10.98,10.98,10.94,10.95,160875.0,4.2438,4.2438,4.2284,4.2322,160875.0
2017-01-06 09:45:00,10.95,10.96,10.93,10.94,197280.0,4.2322,4.2361,4.2245,4.2284,197280.0
2017-01-06 09:50:00,10.94,10.94,10.9,10.92,170761.0,4.2284,4.2284,4.2129,4.2207,170761.0
2017-01-06 09:55:00,10.92,10.94,10.91,10.92,209025.0,4.2207,4.2284,4.2168,4.2207,209025.0
2017-01-06 10:00:00,10.92,10.93,10.91,10.92,144091.0,4.2207,4.2245,4.2168,4.2207,144091.0
2017-01-06 10:05:00,10.92,10.95,10.91,10.93,149115.0,4.2207,4.2322,4.2168,4.2245,149115.0
2017-01-06 10:10:00,10.93,10.93,10.91,10.91,110337.0,4.2245,4.2245,4.2168,4.2168,110337.0
2017-01-06 10:15:00,10.92,10.92,10.87,10.88,184856.0,4.2207,4.2207,4.2013,4.2052,184856.0
2017-01-06 10:20:00,10.89,10.9,10.84,10.85,303087.0,4.2091,4.2129,4.1897,4.1936,303087.0
2017-01-06 10:25:00,10.85,10.86,10.82,10.83,260223.0,4.1936,4.1975,4.182,4.1859,260223.0
2017-01-06 10:30:00,10.83,10.84,10.81,10.82,413945.0,4.1859,4.1897,4.1781,4.182,413945.0
2017-01-06 10:35:00,10.83,10.83,10.81,10.83,196557.0,4.1859,4.1859,4.1781,4.1859,196557.0
2017-01-06 10:40:00,10.82,10.84,10.81,10.82,123224.0,4.182,4.1897,4.1781,4.182,123224.0
2017-01-06 10:45:00,10.82,10.84,10.81,10.83,176046.0,4.182,4.1897,4.1781,4.1859,176046.0
2017-01-06 10:50:00,10.83,10.85,10.83,10.84,202626.0,4.1859,4.1936,4.1859,4.1897,202626.0
2017-01-06 10:55:00,10.84,10.85,10.81,10.82,213323.0,4.1897,4.1936,4.1781,4.182,213323.0
2017-01-06 11:00:00,10.82,10.84,10.81,10.83,117944.0,4.182,4.1897,4.1781,4.1859,117944.0
2017-01-06 11:05:00,10.83,10.83,10.79,10.79,229407.0,4.1859,4.1859,4.1704,4.1704,229407.0
2017-01-06 11:10:00,10.79,10.8,10.78,10.79,264512.0,4.1704,4.1743,4.1665,4.1704,264512.0
2017-01-06 11:15:00,10.8,10.8,10.77,10.79,229001.0,4.1743,4.1743,4.1627,4.1704,229001.0
2017-01-06 11:20:00,10.79,10.8,10.75,10.79,347717.0,4.1704,4.1743,4.1549,4.1704,347717.0
2017-01-06 11:25:00,10.79,10.84,10.78,10.84,331172.0,4.1704,4.1897,4.1665,4.1897,331172.0
2017-01-06 11:30:00,10.84,10.86,10.82,10.86,407648.0,4.1897,4.1975,4.182,4.1975,407648.0
2017-01-06 11:35:00,10.85,10.85,10.82,10.85,231877.0,4.1936,4.1936,4.182,4.1936,231877.0
2017-01-06 11:40:00,10.85,10.89,10.84,10.88,268961.0,4.1936,4.2091,4.1897,4.2052,268961.0
2017-01-06 11:45:00,10.88,10.89,10.87,10.88,240292.0,4.2052,4.2091,4.2013,4.2052,240292.0
2017-01-06 11:50:00,10.88,10.88,10.83,10.85,354671.0,4.2052,4.2052,4.1859,4.1936,354671.0
2017-01-06 11:55:00,10.86,10.88,10.85,10.86,150525.0,4.1975,4.2052,4.1936,4.1975,150525.0
2017-01-06 12:00:00,10.86,10.86,10.83,10.83,100652.0,4.1975,4.1975,4.1859,4.1859,100652.0
2017-01-06 12:05:00,10.83,10.85,10.82,10.84,178204.0,4.1859,4.1936,4.182,4.1897,178204.0
2017-01-06 12:10:00,10.83,10.84,10.8,10.81,182822.0,4.1859,4.1897,4.1743,4.1781,182822.0
2017-01-06 12:15:00,10.82,10.83,10.81,10.82,103345.0,4.182,4.1859,4.1781,4.182,103345.0
2017-01-06 12:20:00,10.81,10.82,10.8,10.8,143765.0,4.1781,4.182,4.1743,4.1743,143765.0
2017-01-06 12:25:00,10.8,10.81,10.76,10.77,317125.0,4.1743,4.1781,4.1588,4.1627,317125.0
2017-01-06 12:30:00,10.78,10.79,10.77,10.79,138050.0,4.1665,4.1704,4.1627,4.1704,138050.0
2017-01-06 12:35:00,10.79,10.8,10.77,10.77,131984.0,4.1704,4.1743,4.1627,4.1627,131984.0
2017-01-06 12:40:00,10.77,10.79,10.77,10.77,65834.0,4.1627,4.1704,4.1627,4.1627,65834.0
2017-01-06 12:45:00,10.78,10.81,10.77,10.8,153780.0,4.1665,4.1781,4.1627,4.1743,153780.0
2017-01-06 12:50:00,10.8,10.8,10.79,10.8,46783.0,4.1743,4.1743,4.1704,4.1743,46783.0
2017-01-06 12:55:00,10.8,10.8,10.79,10.79,24353.0,4.1743,4.1743,4.1704,4.1704,24353.0
2017-01-06 13:00:00,10.79,10.85,10.78,10.85,436980.0,4.1704,4.1936,4.1665,4.1936,436980.0
2017-01-06 13:05:00,10.85,10.88,10.84,10.88,290193.0,4.1936,4.2052,4.1897,4.2052,290193.0
2017-01-06 13:10:00,10.88,10.88,10.85,10.87,204196.0,4.2052,4.2052,4.1936,4.2013,204196.0
2017-01-06 13:15:00,10.87,10.88,10.86,10.87,40218.0,4.2013,4.2052,4.1975,4.2013,40218.0
2017-01-06 13:20:00,10.87,10.88,10.86,10.87,51391.0,4.2013,4.2052,4.1975,4.2013,51391.0
2017-01-06 13:25:00,10.87,10.87,10.83,10.83,83609.0,4.2013,4.2013,4.1859,4.1859,83609.0
2017-01-06 13:30:00,10.84,10.85,10.82,10.83,78028.0,4.1897,4.1936,4.182,4.1859,78028.0
2017-01-06 13:35:00,10.82,10.84,10.82,10.84,44076.0,4.182,4.1897,4.182,4.1897,44076.0
2017-01-06 13:40:00,10.84,10.86,10.83,10.85,40592.0,4.1897,4.1975,4.1859,4.1936,40592.0
2017-01-06 13:45:00,10.85,10.86,10.84,10.85,70873.0,4.1936,4.1975,4.1897,4.1936,70873.0
2017-01-06 13:50:00,10.85,10.85,10.83,10.84,70229.0,4.1936,4.1936,4.1859,4.1897,70229.0
2017-01-06 13:55:00,10.84,10.85,10.84,10.85,42911.0,4.1897,4.1936,4.1897,4.1936,42911.0
2017-01-06 14:00:00,10.85,10.86,10.84,10.85,64510.0,4.1936,4.1975,4.1897,4.1936,64510.0
2017-01-06 14:05:00,10.85,10.86,10.84,10.85,70002.0,4.1936,4.1975,4.1897,4.1936,70002.0
2017-01-06 14:10:00,10.85,10.85,10.83,10.83,37115.0,4.1936,4.1936,4.1859,4.1859,37115.0
2017-01-06 14:15:00,10.84,10.84,10.82,10.82,77688.0,4.1897,4.1897,4.182,4.182,77688.0
2017-01-06 14:20:00,10.82,10.85,10.82,10.83,128499.0,4.182,4.1936,4.182,4.1859,128499.0
2017-01-06 14:25:00,10.83,10.83,10.81,10.81,55645.0,4.1859,4.1859,4.1781,4.1781,55645.0
2017-01-06 14:30:00,10.81,10.82,10.81,10.82,41103.0,4.1781,4.182,4.1781,4.182,41103.0
2017-01-06 14:35:00,10.82,10.82,10.8,10.81,118970.0,4.182,4.182,4.1743,4.1781,118970.0
2017-01-06 14:40:00,10.81,10.83,10.81,10.83,80377.0,4.1781,4.1859,4.1781,4.1859,80377.0
2017-01-06 14:45:00,10.83,10.83,10.8,10.82,24520.0,4.1859,4.1859,4.1743,4.182,24520.0
2017-01-06 14:50:00,10.82,10.83,10.81,10.83,39197.0,4.182,4.1859,4.1781,4.1859,39197.0
2017-01-06 14:55:00,10.83,10.85,10.82,10.84,218139.0,4.1859,4.1936,4.182,4.1897,218139.0
2017-01-06 15:00:00,10.84,10.85,10.83,10.83,30513.0,4.1897,4.1936,4.1859,4.1859,30513.0
2017-01-06 15:05:00,10.84,10.84,10.82,10.83,236041.0,4.1897,4.1897,4.182,4.1859,236041.0
2017-01-06 15:10:00,10.82,10.85,10.82,10.85,205366.0,4.182,4.1936,4.182,4.1936,205366.0
2017-01-06 15:15:00,10.85,10.85,10.84,10.84,41589.0,4.1936,4.1936,4.1897,4.1897,41589.0
2017-01-06 15:20:00,10.84,10.85,10.84,10.85,20320.0,4.1897,4.1936,4.1897,4.1936,20320.0
2017-01-06 15:25:00,10.85,10.85,10.84,10.85,52473.0,4.1936,4.1936,4.1897,4.1936,52473.0
2017-01-06 15:30:00,10.84,10.86,10.84,10.86,192260.0,4.1897,4.1975,4.1897,4.1975,192260.0
2017-01-06 15:35:00,10.86,10.87,10.85,10.85,254826.0,4.1975,4.2013,4.1936,4.1936,254826.0
2017-01-06 15:40:00,10.85,10.86,10.84,10.85,230565.0,4.1936,4.1975,4.1897,4.1936,230565.0
2017-01-06 15:45:00,10.85,10.86,10.84,10.86,196743.0,4.1936,4.1975,4.1897,4.1975,196743.0
2017-01-06 15:50:00,10.86,10.88,10.85,10.87,371237.0,4.1975,4.2052,4.1936,4.2013,371237.0
2017-01-06 15:55:00,10.87,10.89,10.86,10.86,919401.0,4.2013,4.2091,4.1975,4.1975,919401.0
2017-01-09 09:30:00,10.84,10.84,10.75,10.79,359173.0,4.1897,4.1897,4.1549,4.1704,359173.0
2017-01-09 09:35:00,10.8,10.86,10.78,10.83,351716.0,4.1743,4.1975,4.1665,4.1859,351716.0
2017-01-09 09:40:00,10.84,10.87,10.82,10.86,228471.0,4.1897,4.2013,4.182,4.1975,228471.0
2017-01-09 09:45:00,10.86,10.88,10.84,10.84,229144.0,4.1975,4.2052,4.1897,4.1897,229144.0
2017-01-09 09:50:00,10.84,10.86,10.83,10.86,116851.0,4.1897,4.1975,4.1859,4.1975,116851.0
2017-01-09 09:55:00,10.86,10.91,10.85,10.91,220774.0,4.1975,4.2168,4.1936,4.2168,220774.0
2017-01-09 10:00:00,10.91,10.91,10.89,10.9,159128.0,4.2168,4.2168,4.2091,4.2129,159128.0
2017-01-09 10:05:00,10.9,10.9,10.84,10.85,222249.0,4.2129,4.2129,4.1897,4.1936,222249.0
2017-01-09 10:10:00,10.85,10.86,10.83,10.86,193987.0,4.1936,4.1975,4.1859,4.1975,193987.0
2017-01-09 10:15:00,10.86,10.86,10.83,10.85,193806.0,4.1975,4.1975,4.1859,4.1936,193806.0
2017-01-09 10:20:00,10.85,10.88,10.85,10.86,251172.0,4.1936,4.2052,4.1936,4.1975,251172.0
2017-01-09 10:25:00,10.87,10.88,10.86,10.87,131670.0,4.2013,4.2052,4.1975,4.2013,131670.0
2017-01-09 10:30:00,10.87,10.92,10.85,10.91,201411.0,4.2013,4.2207,4.1936,4.2168,201411.0
2017-01-09 10:35:00,10.92,10.92,10.9,10.92,127978.0,4.2207,4.2207,4.2129,4.2207,127978.0
2017-01-09 10:40:00,10.92,10.92,10.91,10.92,60087.0,4.2207,4.2207,4.2168,4.2207,60087.0
2017-01-09 10:45:00,10.91,10.94,10.91,10.94,189986.0,4.2168,4.2284,4.2168,4.2284,189986.0
2017-01-09 10:50:00,10.94,10.95,10.93,10.94,136641.0,4.2284,4.2322,4.2245,4.2284,136641.0
2017-01-09 10:55:00,10.94,10.96,10.94,10.96,126980.0,4.2284,4.2361,4.2284,4.2361,126980.0
2017-01-09 11:00:00,10.96,10.97,10.95,10.96,146155.0,4.2361,4.24,4.2322,4.2361,146155.0
2017-01-09 11:05:00,10.96,11.01,10.95,11.0,325898.0,4.2361,4.2554,4.2322,4.2516,325898.0
2017-01-09 11:10:00,11.0,11.0,10.96,10.99,235065.0,4.2516,4.2516,4.2361,4.2477,235065.0
2017-01-09 11:15:00,10.99,10.99,10.95,10.95,153827.0,4.2477,4.2477,4.2322,4.2322,153827.0
2017-01-09 11:20:00,10.96,10.96,10.92,10.93,191737.0,4.2361,4.2361,4.2207,4.2245,191737.0
2017-01-09 11:25:00,10.93,10.96,10.92,10.95,207664.0,4.2245,4.2361,4.2207,4.2322,207664.0
2017-01-09 11:30:00,10.95,10.98,10.95,10.96,250744.0,4.2322,4.2438,4.2322,4.2361,250744.0
2017-01-09 11:35:00,10.96,10.97,10.94,10.96,141738.0,4.2361,4.24,4.2284,4.2361,141738.0
2017-01-09 11:40:00,10.96,10.97,10.95,10.96,46297.0,4.2361,4.24,4.2322,4.2361,46297.0
2017-01-09 11:45:00,10.96,10.99,10.95,10.99,222387.0,4.2361,4.2477,4.2322,4.2477,222387.0
2017-01-09 11:50:00,10.99,10.99,10.97,10.97,59344.0,4.2477,4.2477,4.24,4.24,59344.0
2017-01-09 11:55:00,10.97,10.98,10.96,10.98,115719.0,4.24,4.2438,4.2361,4.2438,115719.0
2017-01-09 12:00:00,10.98,10.98,10.95,10.95,130322.0,4.2438,4.2438,4.2322,4.2322,130322.0
2017-01-09 12:05:00,10.96,10.97,10.94,10.95,122471.0,4.2361,4.24,4.2284,4.2322,122471.0
2017-01-09 12:10:00,10.94,10.95,10.91,10.92,93516.0,4.2284,4.2322,4.2168,4.2207,93516.0
2017-01-09 12:15:00,10.92,10.92,10.89,10.91,252208.0,4.2207,4.2207,4.2091,4.2168,252208.0
2017-01-09 12:20:00,10.91,10.92,10.89,10.92,101711.0,4.2168,4.2207,4.2091,4.2207,101711.0
2017-01-09 12:25:00,10.92,10.93,10.9,10.91,101291.0,4.2207,4.2245,4.2129,4.2168,101291.0
2017-01-09 12:30:00,10.92,10.92,10.91,10.92,51700.0,4.2207,4.2207,4.2168,4.2207,51700.0
2017-01-09 12:35:00,10.92,10.93,10.9,10.91,93812.0,4.2207,4.2245,4.2129,4.2168,93812.0
2017-01-09 12:40:00,10.91,10.92,10.9,10.92,54462.0,4.2168,4.2207,4.2129,4.2207,54462.0
2017-01-09 12:45:00,10.92,10.92,10.9,10.9,104005.0,4.2207,4.2207,4.2129,4.2129,104005.0
2017-01-09 12:50:00,10.91,10.92,10.9,10.92,80705.0,4.2168,4.2207,4.2129,4.2207,80705.0
2017-01-09 12:55:00,10.91,10.92,10.91,10.92,49630.0,4.2168,4.2207,4.2168,4.2207,49630.0
2017-01-09 13:00:00,10.92,10.92,10.91,10.92,101529.0,4.2207,4.2207,4.2168,4.2207,101529.0
2017-01-09 13:05:00,10.92,10.92,10.91,10.92,82730.0,4.2207,4.2207,4.2168,4.2207,82730.0
2017-01-09 13:10:00,10.92,10.94,10.91,10.94,124315.0,4.2207,4.2284,4.2168,4.2284,124315.0
2017-01-09 13:15:00,10.93,10.95,10.93,10.93,92368.0,4.2245,4.2322,4.2245,4.2245,92368.0
2017-01-09 13:20:00,10.94,10.94,10.92,10.94,165333.0,4.2284,4.2284,4.2207,4.2284,165333.0
2017-01-09 13:25:00,10.93,10.94,10.9,10.91,87522.0,4.2245,4.2284,4.2129,4.2168,87522.0
2017-01-09 13:30:00,10.91,10.92,10.9,10.92,76428.0,4.2168,4.2207,4.2129,4.2207,76428.0
2017-01-09 13:35:00,10.92,10.93,10.91,10.92,127286.0,4.2207,4.2245,4.2168,4.2207,127286.0
2017-01-09 13:40:00,10.92,10.92,10.91,10.92,60171.0,4.2207,4.2207,4.2168,4.2207,60171.0
2017-01-09 13:45:00,10.92,10.92,10.91,10.92,47700.0,4.2207,4.2207,4.2168,4.2207,47700.0
2017-01-09 13:50:00,10.92,10.93,10.91,10.92,110778.0,4.2207,4.2245,4.2168,4.2207,110778.0
2017-01-09 13:55:00,10.92,10.92,10.91,10.92,18670.0,4.2207,4.2207,4.2168,4.2207,18670.0
2017-01-09 14:00:00,10.92,10.92,10.89,10.9,81661.0,4.2207,4.2207,4.2091,4.2129,81661.0
2017-01-09 14:05:00,10.9,10.91,10.89,10.9,121400.0,4.2129,4.2168,4.2091,4.2129,121400.0
2017-01-09 14:10:00,10.9,10.9,10.88,10.88,85427.0,4.2129,4.2129,4.2052,4.2052,85427.0
2017-01-09 14:15:00,10.88,10.89,10.88,10.88,43652.0,4.2052,4.2091,4.2052,4.2052,43652.0
2017-01-09 14:20:00,10.88,10.89,10.87,10.88,38405.0,4.2052,4.2091,4.2013,4.2052,38405.0
2017-01-09 14:25:00,10.87,10.88,10.86,10.88,266985.0,4.2013,4.2052,4.1975,4.2052,266985.0
2017-01-09 14:30:00,10.88,10.9,10.86,10.88,222616.0,4.2052,4.2129,4.1975,4.2052,222616.0
2017-01-09 14:35:00,10.88,10.89,10.86,10.86,55461.0,4.2052,4.2091,4.1975,4.1975,55461.0
2017-01-09 14:40:00,10.86,10.86,10.83,10.84,303619.0,4.1975,4.1975,4.1859,4.1897,303619.0
2017-01-09 14:45:00,10.84,10.85,10.83,10.84,100781.0,4.1897,4.1936,4.1859,4.1897,100781.0
2017-01-09 14:50:00,10.84,10.84,10.82,10.84,76766.0,4.1897,4.1897,4.182,4.1897,76766.0
2017-01-09 14:55:00,10.84,10.84,10.81,10.82,78938.0,4.1897,4.1897,4.1781,4.182,78938.0
2017-01-09 15:00:00,10.82,10.83,10.81,10.83,125494.0,4.182,4.1859,4.1781,4.1859,125494.0
2017-01-09 15:05:00,10.83,10.83,10.8,10.8,311080.0,4.1859,4.1859,4.1743,4.1743,311080.0
2017-01-09 15:10:00,10.8,10.81,10.8,10.8,41219.0,4.1743,4.1781,4.1743,4.1743,41219.0
2017-01-09 15:15:00,10.81,10.83,10.8,10.83,267480.0,4.1781,4.1859,4.1743,4.1859,267480.0
2017-01-09 15:20:00,10.83,10.84,10.82,10.84,125907.0,4.1859,4.1897,4.182,4.1897,125907.0
2017-01-09 15:25:00,10.84,10.85,10.83,10.85,140671.0,4.1897,4.1936,4.1859,4.1936,140671.0
2017-01-09 15:30:00,10.85,10.87,10.83,10.84,242100.0,4.1936,4.2013,4.1859,4.1897,242100.0
2017-01-09 15:35:00,10.84,10.84,10.83,10.84,81800.0,4.1897,4.1897,4.1859,4.1897,81800.0
2017-01-09 15:40:00,10.84,10.85,10.83,10.84,277258.0,4.1897,4.1936,4.1859,4.1897,277258.0
2017-01-09 15:45:00,10.84,10.84,10.83,10.83,250973.0,4.1897,4.1897,4.1859,4.1859,250973.0
2017-01-09 15:50:00,10.84,10.84,10.83,10.84,221108.0,4.1897,4.1897,4.1859,4.1897,221108.0
2017-01-09 15:55:00,10.84,10.87,10.82,10.82,852061.0,4.1897,4.2013,4.182,4.182,852061.0
2017-01-10 09:30:00,11.02,11.07,10.99,11.04,479406.0,4.2593,4.2786,4.2477,4.267,479406.0
2017-01-10 09:35:00,11.05,11.06,11.02,11.04,249017.0,4.2709,4.2748,4.2593,4.267,249017.0
2017-01-10 09:40:00,11.05,11.07,11.03,11.05,233640.0,4.2709,4.2786,4.2632,4.2709,233640.0
2017-01-10 09:45:00,11.06,11.06,11.03,11.04,113092.0,4.2748,4.2748,4.2632,4.267,113092.0
2017-01-10 09:50:00,11.04,11.06,11.03,11.04,167754.0,4.267,4.2748,4.2632,4.267,167754.0
2017-01-10 09:55:00,11.05,11.08,11.04,11.07,176841.0,4.2709,4.2825,4.267,4.2786,176841.0
2017-01-10 10:00:00,11.07,11.11,11.06,11.11,217808.0,4.2786,4.2941,4.2748,4.2941,217808.0
2017-01-10 10:05:00,11.11,11.12,11.08,11.09,150222.0,4.2941,4.298,4.2825,4.2864,150222.0
2017-01-10 10:10:00,11.09,11.09,11.04,11.08,170396.0,4.2864,4.2864,4.267,4.2825,170396.0
2017-01-10 10:15:00,11.08,11.09,11.06,11.07,127283.0,4.2825,4.2864,4.2748,4.2786,127283.0
2017-01-10 10:20:00,11.07,11.09,11.06,11.06,70263.0,4.2786,4.2864,4.2748,4.2748,70263.0
2017-01-10 10:25:00,11.07,11.09,11.06,11.09,105561.0,4.2786,4.2864,4.2748,4.2864,105561.0
2017-01-10 10:30:00,11.08,11.11,11.08,11.1,157312.0,4.2825,4.2941,4.2825,4.2902,157312.0
2017-01-10 10:35:00,11.11,11.13,11.1,11.12,168339.0,4.2941,4.3018,4.2902,4.298,168339.0
2017-01-10 10:40:00,11.11,11.12,11.1,11.11,79087.0,4.2941,4.298,4.2902,4.2941,79087.0
2017-01-10 10:45:00,11.11,11.14,11.11,11.13,263597.0,4.2941,4.3057,4.2941,4.3018,263597.0
2017-01-10 10:50:00,11.13,11.14,11.12,11.13,141569.0,4.3018,4.3057,4.298,4.3018,141569.0
2017-01-10 10:55:00,11.13,11.13,11.11,11.12,296823.0,4.3018,4.3018,4.2941,4.298,296823.0
2017-01-10 11:00:00,11.12,11.15,11.12,11.13,175945.0,4.298,4.3095,4.298,4.3018,175945.0
2017-01-10 11:05:00,11.13,11.14,11.1,11.12,198480.0,4.3018,4.3057,4.2902,4.298,198480.0
2017-01-10 11:10:00,11.13,11.14,11.11,11.12,132572.0,4.3018,4.3057,4.2941,4.298,132572.0
2017-01-10 11:15:00,11.13,11.14,11.11,11.11,141009.0,4.3018,4.3057,4.2941,4.2941,141009.0
2017-01-10 11:20:00,11.1,11.11,11.1,11.1,72700.0,4.2902,4.2941,4.2902,4.2902,72700.0
2017-01-10 11:25:00,11.1,11.11,11.09,11.11,177688.0,4.2902,4.2941,4.2864,4.2941,177688.0
2017-01-10 11:30:00,11.1,11.12,11.1,11.11,88668.0,4.2902,4.298,4.2902,4.2941,88668.0
2017-01-10 11:35:00,11.11,11.12,11.11,11.11,118796.0,4.2941,4.298,4.2941,4.2941,118796.0
2017-01-10 11:40:00,11.12,11.13,11.1,11.1,132136.0,4.298,4.3018,4.2902,4.2902,132136.0
2017-01-10 11:45:00,11.1,11.12,11.09,11.1,111870.0,4.2902,4.298,4.2864,4.2902,111870.0
2017-01-10 11:50:00,11.1,11.11,11.09,11.11,109192.0,4.2902,4.2941,4.2864,4.2941,109192.0
2017-01-10 11:55:00,11.11,11.11,11.08,11.08,63692.0,4.2941,4.2941,4.2825,4.2825,63692.0
2017-01-10 12:00:00,11.08,11.09,11.08,11.09,52883.0,4.2825,4.2864,4.2825,4.2864,52883.0
2017-01-10 12:05:00,11.08,11.12,11.08,11.12,343807.0,4.2825,4.298,4.2825,4.298,343807.0
2017-01-10 12:10:00,11.12,11.13,11.1,11.11,119793.0,4.298,4.3018,4.2902,4.2941,119793.0
2017-01-10 12:15:00,11.11,11.12,11.1,11.11,43133.0,4.2941,4.298,4.2902,4.2941,43133.0
2017-01-10 12:20:00,11.11,11.11,11.1,11.1,117116.0,4.2941,4.2941,4.2902,4.2902,117116.0
2017-01-10 12:25:00,11.1,11.11,11.09,11.11,107959.0,4.2902,4.2941,4.2864,4.2941,107959.0
2017-01-10 12:30:00,11.11,11.11,11.1,11.1,19764.0,4.2941,4.2941,4.2902,4.2902,19764.0
2017-01-10 12:35:00,11.11,11.13,11.1,11.13,109285.0,4.2941,4.3018,4.2902,4.3018,109285.0
2017-01-10 12:40:00,11.13,11.13,11.1,11.11,96398.0,4.3018,4.3018,4.2902,4.2941,96398.0
2017-01-10 12:45:00,11.11,11.11,11.07,11.08,154632.0,4.2941,4.2941,4.2786,4.2825,154632.0
2017-01-10 12:50:00,11.08,11.09,11.08,11.09,51800.0,4.2825,4.2864,4.2825,4.2864,51800.0
2017-01-10 12:55:00,11.09,11.09,11.05,11.05,70228.0,4.2864,4.2864,4.2709,4.2709,70228.0
2017-01-10 13:00:00,11.04,11.05,11.03,11.04,44036.0,4.267,4.2709,4.2632,4.267,44036.0
2017-01-10 13:05:00,11.04,11.07,11.03,11.07,90751.0,4.267,4.2786,4.2632,4.2786,90751.0
2017-01-10 13:10:00,11.07,11.07,11.05,11.07,147651.0,4.2786,4.2786,4.2709,4.2786,147651.0
2017-01-10 13:15:00,11.07,11.07,11.05,11.06,58801.0,4.2786,4.2786,4.2709,4.2748,58801.0
2017-01-10 13:20:00,11.06,11.06,11.03,11.03,132939.0,4.2748,4.2748,4.2632,4.2632,132939.0
2017-01-10 13:25:00,11.03,11.05,11.03,11.05,290364.0,4.2632,4.2709,4.2632,4.2709,290364.0
2017-01-10 13:30:00,11.04,11.06,11.04,11.05,111077.0,4.267,4.2748,4.267,4.2709,111077.0
2017-01-10 13:35:00,11.05,11.06,11.02,11.03,139653.0,4.2709,4.2748,4.2593,4.2632,139653.0
2017-01-10 13:40:00,11.03,11.03,10.99,10.99,211929.0,4.2632,4.2632,4.2477,4.2477,211929.0
2017-01-10 13:45:00,11.0,11.0,10.98,11.0,83662.0,4.2516,4.2516,4.2438,4.2516,83662.0
2017-01-10 13:50:00,10.99,11.0,10.99,11.0,94057.0,4.2477,4.2516,4.2477,4.2516,94057.0
2017-01-10 13:55:00,10.99,11.02,10.98,11.02,303440.0,4.2477,4.2593,4.2438,4.2593,303440.0
2017-01-10 14:00:00,11.02,11.02,11.0,11.02,139464.0,4.2593,4.2593,4.2516,4.2593,139464.0
2017-01-10 14:05:00,11.02,11.02,11.0,11.01,177350.0,4.2593,4.2593,4.2516,4.2554,177350.0
2017-01-10 14:10:00,11.02,11.02,11.0,11.01,170610.0,4.2593,4.2593,4.2516,4.2554,170610.0
2017-01-10 14:15:00,11.01,11.02,11.0,11.01,211886.0,4.2554,4.2593,4.2516,4.2554,211886.0
2017-01-10 14:20:00,11.0,11.01,10.99,11.0,215913.0,4.2516,4.2554,4.2477,4.2516,215913.0
2017-01-10 14:25:00,11.0,11.01,10.97,10.97,214974.0,4.2516,4.2554,4.24,4.24,214974.0
2017-01-10 14:30:00,10.97,10.98,10.96,10.96,199754.0,4.24,4.2438,4.2361,4.2361,199754.0
2017-01-10 14:35:00,10.97,10.98,10.96,10.98,116655.0,4.24,4.2438,4.2361,4.2438,116655.0
2017-01-10 14:40:00,10.98,10.98,10.96,10.96,541982.0,4.2438,4.2438,4.2361,4.2361,541982.0
2017-01-10 14:45:00,10.95,10.97,10.95,10.97,148365.0,4.2322,4.24,4.2322,4.24,148365.0
2017-01-10 14:50:00,10.97,11.0,10.96,11.0,429623.0,4.24,4.2516,4.2361,4.2516,429623.0
2017-01-10 14:55:00,11.0,11.0,10.99,11.0,26924.0,4.2516,4.2516,4.2477,4.2516,26924.0
2017-01-10 15:00:00,11.0,11.01,10.98,11.01,565428.0,4.2516,4.2554,4.2438,4.2554,565428.0
2017-01-10 15:05:00,11.01,11.02,11.0,11.01,244799.0,4.2554,4.2593,4.2516,4.2554,244799.0
2017-01-10 15:10:00,11.01,11.03,11.01,11.03,207852.0,4.2554,4.2632,4.2554,4.2632,207852.0
2017-01-10 15:15:00,11.03,11.04,11.02,11.04,62789.0,4.2632,4.267,4.2593,4.267,62789.0
2017-01-10 15:20:00,11.04,11.04,11.02,11.03,111880.0,4.267,4.267,4.2593,4.2632,111880.0
2017-01-10 15:25:00,11.03,11.04,11.02,11.04,122138.0,4.2632,4.267,4.2593,4.267,122138.0
2017-01-10 15:30:00,11.04,11.04,11.03,11.03,54419.0,4.267,4.267,4.2632,4.2632,54419.0
2017-01-10 15:35:00,11.03,11.04,11.03,11.03,24264.0,4.2632,4.267,4.2632,4.2632,24264.0
2017-01-10 15:40:00,11.04,11.04,11.0,11.01,296804.0,4.267,4.267,4.2516,4.2554,296804.0
2017-01-10 15:45:00,11.02,11.03,11.01,11.03,223035.0,4.2593,4.2632,4.2554,4.2632,223035.0
2017-01-10 15:50:00,11.03,11.04,11.02,11.04,527576.0,4.2632,4.267,4.2593,4.267,527576.0
2017-01-10 15:55:00,11.04,11.05,11.02,11.02,748882.0,4.267,4.2709,4.2593,4.2593,748882.0
2017-01-11 09:30:00,10.91,10.93,10.88,10.91,521548.0,4.2168,4.2245,4.2052,4.2168,521548.0
2017-01-11 09:35:00,10.9,10.91,10.86,10.89,274717.0,4.2129,4.2168,4.1975,4.2091,274717.0
2017-01-11 09:40:00,10.88,10.92,10.86,10.91,371427.0,4.2052,4.2207,4.1975,4.2168,371427.0
2017-01-11 09:45:00,10.92,10.95,10.91,10.93,258150.0,4.2207,4.2322,4.2168,4.2245,258150.0
2017-01-11 09:50:00,10.93,10.98,10.93,10.98,143639.0,4.2245,4.2438,4.2245,4.2438,143639.0
2017-01-11 09:55:00,10.98,10.99,10.96,10.96,102779.0,4.2438,4.2477,4.2361,4.2361,102779.0
2017-01-11 10:00:00,10.96,10.97,10.93,10.94,68849.0,4.2361,4.24,4.2245,4.2284,68849.0
2017-01-11 10:05:00,10.94,10.95,10.91,10.91,153290.0,4.2284,4.2322,4.2168,4.2168,153290.0
2017-01-11 10:10:00,10.92,10.94,10.91,10.93,142708.0,4.2207,4.2284,4.2168,4.2245,142708.0
2017-01-11 10:15:00,10.93,10.93,10.91,10.92,115625.0,4.2245,4.2245,4.2168,4.2207,115625.0
2017-01-11 10:20:00,10.92,10.96,10.89,10.96,478226.0,4.2207,4.2361,4.2091,4.2361,478226.0
2017-01-11 10:25:00,10.95,10.97,10.93,10.94,113425.0,4.2322,4.24,4.2245,4.2284,113425.0
2017-01-11 10:30:00,10.93,10.96,10.9,10.96,838526.0,4.2245,4.2361,4.2129,4.2361,838526.0
2017-01-11 10:35:00,10.95,11.01,10.95,11.01,231268.0,4.2322,4.2554,4.2322,4.2554,231268.0
2017-01-11 10:40:00,11.0,11.03,10.98,10.99,156013.0,4.2516,4.2632,4.2438,4.2477,156013.0
2017-01-11 10:45:00,10.99,11.0,10.96,10.97,111711.0,4.2477,4.2516,4.2361,4.24,111711.0
2017-01-11 10:50:00,10.97,10.98,10.93,10.96,96496.0,4.24,4.2438,4.2245,4.2361,96496.0
2017-01-11 10:55:00,10.96,10.96,10.93,10.96,89103.0,4.2361,4.2361,4.2245,4.2361,89103.0
2017-01-11 11:00:00,10.96,10.98,10.96,10.96,387001.0,4.2361,4.2438,4.2361,4.2361,387001.0
2017-01-11 11:05:00,10.96,11.0,10.95,10.97,150239.0,4.2361,4.2516,4.2322,4.24,150239.0
2017-01-11 11:10:00,10.96,10.97,10.94,10.97,51472.0,4.2361,4.24,4.2284,4.24,51472.0
2017-01-11 11:15:00,10.97,11.03,10.97,11.02,304598.0,4.24,4.2632,4.24,4.2593,304598.0
2017-01-11 11:20:00,11.02,11.03,11.0,11.0,156149.0,4.2593,4.2632,4.2516,4.2516,156149.0
2017-01-11 11:25:00,11.0,11.06,11.0,11.05,425694.0,4.2516,4.2748,4.2516,4.2709,425694.0
2017-01-11 11:30:00,11.06,11.07,11.01,11.06,510615.0,4.2748,4.2786,4.2554,4.2748,510615.0
2017-01-11 11:35:00,11.07,11.07,11.04,11.07,124043.0,4.2786,4.2786,4.267,4.2786,124043.0
2017-01-11 11:40:00,11.07,11.11,11.06,11.11,195754.0,4.2786,4.2941,4.2748,4.2941,195754.0
2017-01-11 11:45:00,11.11,11.14,11.1,11.13,128045.0,4.2941,4.3057,4.2902,4.3018,128045.0
2017-01-11 11:50:00,11.13,11.14,11.07,11.08,203877.0,4.3018,4.3057,4.2786,4.2825,203877.0
2017-01-11 11:55:00,11.08,11.09,11.06,11.08,91768.0,4.2825,4.2864,4.2748,4.2825,91768.0
2017-01-11 12:00:00,11.09,11.12,11.06,11.1,257998.0,4.2864,4.298,4.2748,4.2902,257998.0
2017-01-11 12:05:00,11.11,11.16,11.1,11.15,348832.0,4.2941,4.3134,4.2902,4.3095,348832.0
2017-01-11 12:10:00,11.14,11.2,11.14,11.2,470791.0,4.3057,4.3289,4.3057,4.3289,470791.0
2017-01-11 12:15:00,11.19,11.21,11.19,11.19,410896.0,4.325,4.3327,4.325,4.325,410896.0
2017-01-11 12:20:00,11.2,11.21,11.19,11.2,289202.0,4.3289,4.3327,4.325,4.3289,289202.0
2017-01-11 12:25:00,11.2,11.21,11.18,11.19,148362.0,4.3289,4.3327,4.3211,4.325,148362.0
2017-01-11 12:30:00,11.19,11.19,11.15,11.16,64833.0,4.325,4.325,4.3095,4.3134,64833.0
2017-01-11 12:35:00,11.16,11.18,11.15,11.17,129370.0,4.3134,4.3211,4.3095,4.3173,129370.0
2017-01-11 12:40:00,11.17,11.18,11.16,11.17,82076.0,4.3173,4.3211,4.3134,4.3173,82076.0
2017-01-11 12:45:00,11.17,11.18,11.16,11.16,25861.0,4.3173,4.3211,4.3134,4.3134,25861.0
2017-01-11 12:50:00,11.17,11.19,11.16,11.17,88283.0,4.3173,4.325,4.3134,4.3173,88283.0
2017-01-11 12:55:00,11.17,11.22,11.17,11.21,149381.0,4.3173,4.3366,4.3173,4.3327,149381.0
2017-01-11 13:00:00,11.22,11.25,11.21,11.24,216174.0,4.3366,4.3482,4.3327,4.3443,216174.0
2017-01-11 13:05:00,11.25,11.3,11.24,11.29,555772.0,4.3482,4.3675,4.3443,4.3637,555772.0
2017-01-11 13:10:00,11.3,11.3,11.28,11.29,327213.0,4.3675,4.3675,4.3598,4.3637,327213.0
2017-01-11 13:15:00,11.28,11.3,11.28,11.29,108968.0,4.3598,4.3675,4.3598,4.3637,108968.0
2017-01-11 13:20:00,11.29,11.3,11.26,11.27,169320.0,4.3637,4.3675,4.3521,4.3559,169320.0
2017-01-11 13:25:00,11.27,11.28,11.25,11.27,77498.0,4.3559,4.3598,4.3482,4.3559,77498.0
2017-01-11 13:30:00,11.27,11.27,11.24,11.25,95650.0,4.3559,4.3559,4.3443,4.3482,95650.0
2017-01-11 13:35:00,11.26,11.28,11.24,11.26,267435.0,4.3521,4.3598,4.3443,4.3521,267435.0
2017-01-11 13:40:00,11.25,11.26,11.23,11.26,104877.0,4.3482,4.3521,4.3405,4.3521,104877.0
2017-01-11 13:45:00,11.26,11.26,11.25,11.26,75728.0,4.3521,4.3521,4.3482,4.3521,75728.0
2017-01-11 13:50:00,11.25,11.26,11.24,11.25,95185.0,4.3482,4.3521,4.3443,4.3482,95185.0
2017-01-11 13:55:00,11.25,11.28,11.24,11.27,164233.0,4.3482,4.3598,4.3443,4.3559,164233.0
2017-01-11 14:00:00,11.28,11.29,11.26,11.26,365776.0,4.3598,4.3637,4.3521,4.3521,365776.0
2017-01-11 14:05:00,11.26,11.27,11.21,11.23,153456.0,4.3521,4.3559,4.3327,4.3405,153456.0
2017-01-11 14:10:00,11.23,11.24,11.22,11.24,54716.0,4.3405,4.3443,4.3366,4.3443,54716.0
2017-01-11 14:15:00,11.24,11.25,11.23,11.23,151887.0,4.3443,4.3482,4.3405,4.3405,151887.0
2017-01-11 14:20:00,11.24,11.25,11.23,11.24,63282.0,4.3443,4.3482,4.3405,4.3443,63282.0
2017-01-11 14:25:00,11.24,11.26,11.22,11.23,154067.0,4.3443,4.3521,4.3366,4.3405,154067.0
2017-01-11 14:30:00,11.24,11.28,11.24,11.28,336007.0,4.3443,4.3598,4.3443,4.3598,336007.0
2017-01-11 14:35:00,11.27,11.29,11.27,11.28,83420.0,4.3559,4.3637,4.3559,4.3598,83420.0
2017-01-11 14:40:00,11.28,11.29,11.27,11.28,108163.0,4.3598,4.3637,4.3559,4.3598,108163.0
2017-01-11 14:45:00,11.29,11.29,11.26,11.28,108716.0,4.3637,4.3637,4.3521,4.3598,108716.0
2017-01-11 14:50:00,11.28,11.29,11.26,11.26,112306.0,4.3598,4.3637,4.3521,4.3521,112306.0
2017-01-11 14:55:00,11.26,11.28,11.26,11.28,350578.0,4.3521,4.3598,4.3521,4.3598,350578.0
2017-01-11 15:00:00,11.27,11.29,11.26,11.29,295965.0,4.3559,4.3637,4.3521,4.3637,295965.0
2017-01-11 15:05:00,11.29,11.29,11.26,11.27,216520.0,4.3637,4.3637,4.3521,4.3559,216520.0
2017-01-11 15:10:00,11.28,11.29,11.27,11.29,70297.0,4.3598,4.3637,4.3559,4.3637,70297.0
2017-01-11 15:15:00,11.29,11.33,11.27,11.32,617147.0,4.3637,4.3791,4.3559,4.3753,617147.0
2017-01-11 15:20:00,11.32,11.48,11.31,11.38,1545668.0,4.3753,4.4371,4.3714,4.3984,1545668.0
2017-01-11 15:25:00,11.38,11.47,11.37,11.46,657031.0,4.3984,4.4332,4.3946,4.4294,657031.0
2017-01-11 15:30:00,11.46,11.47,11.38,11.38,758304.0,4.4294,4.4332,4.3984,4.3984,758304.0
2017-01-11 15:35:00,11.38,11.43,11.38,11.43,395398.0,4.3984,4.4178,4.3984,4.4178,395398.0
2017-01-11 15:40:00,11.42,11.44,11.38,11.4,440836.0,4.4139,4.4216,4.3984,4.4062,440836.0
2017-01-11 15:45:00,11.39,11.51,11.39,11.47,1328060.0,4.4023,4.4487,4.4023,4.4332,1328060.0
2017-01-11 15:50:00,11.48,11.53,11.47,11.5,1144194.0,4.4371,4.4564,4.4332,4.4448,1144194.0
2017-01-11 15:55:00,11.5,11.56,11.49,11.54,1655984.0,4.4448,4.468,4.441,4.4603,1655984.0
2017-01-12 09:30:00,11.64,11.71,11.61,11.69,588879.0,4.4989,4.526,4.4873,4.5183,588879.0
2017-01-12 09:35:00,11.69,11.71,11.65,11.65,447527.0,4.5183,4.526,4.5028,4.5028,447527.0
2017-01-12 09:40:00,11.65,11.66,11.58,11.58,539437.0,4.5028,4.5067,4.4757,4.4757,539437.0
2017-01-12 09:45:00,11.58,11.59,11.51,11.52,397504.0,4.4757,4.4796,4.4487,4.4526,397504.0
2017-01-12 09:50:00,11.52,11.61,11.52,11.59,243105.0,4.4526,4.4873,4.4526,4.4796,243105.0
2017-01-12 09:55:00,11.58,11.6,11.55,11.6,159550.0,4.4757,4.4835,4.4642,4.4835,159550.0
2017-01-12 10:00:00,11.6,11.62,11.57,11.57,194357.0,4.4835,4.4912,4.4719,4.4719,194357.0
2017-01-12 10:05:00,11.57,11.58,11.53,11.54,255966.0,4.4719,4.4757,4.4564,4.4603,255966.0
2017-01-12 10:10:00,11.54,11.57,11.53,11.55,243696.0,4.4603,4.4719,4.4564,4.4642,243696.0
2017-01-12 10:15:00,11.55,11.56,11.5,11.51,233685.0,4.4642,4.468,4.4448,4.4487,233685.0
2017-01-12 10:20:00,11.5,11.56,11.48,11.55,155271.0,4.4448,4.468,4.4371,4.4642,155271.0
2017-01-12 10:25:00,11.55,11.6,11.54,11.58,196657.0,4.4642,4.4835,4.4603,4.4757,196657.0
2017-01-12 10:30:00,11.58,11.6,11.55,11.56,195278.0,4.4757,4.4835,4.4642,4.468,195278.0
2017-01-12 10:35:00,11.55,11.56,11.52,11.54,108745.0,4.4642,4.468,4.4526,4.4603,108745.0
2017-01-12 10:40:00,11.54,11.58,11.52,11.57,237315.0,4.4603,4.4757,4.4526,4.4719,237315.0
2017-01-12 10:45:00,11.57,11.59,11.55,11.56,317445.0,4.4719,4.4796,4.4642,4.468,317445.0
2017-01-12 10:50:00,11.56,11.58,11.53,11.54,125761.0,4.468,4.4757,4.4564,4.4603,125761.0
2017-01-12 10:55:00,11.54,11.54,11.5,11.52,207627.0,4.4603,4.4603,4.4448,4.4526,207627.0
2017-01-12 11:00:00,11.52,11.53,11.48,11.52,209286.0,4.4526,4.4564,4.4371,4.4526,209286.0
2017-01-12 11:05:00,11.52,11.54,11.51,11.52,97624.0,4.4526,4.4603,4.4487,4.4526,97624.0
2017-01-12 11:10:00,11.51,11.54,11.49,11.54,103924.0,4.4487,4.4603,4.441,4.4603,103924.0
2017-01-12 11:15:00,11.54,11.54,11.5,11.52,222255.0,4.4603,4.4603,4.4448,4.4526,222255.0
2017-01-12 11:20:00,11.53,11.54,11.5,11.51,120298.0,4.4564,4.4603,4.4448,4.4487,120298.0
2017-01-12 11:25:00,11.52,11.55,11.51,11.54,72091.0,4.4526,4.4642,4.4487,4.4603,72091.0
2017-01-12 11:30:00,11.54,11.55,11.51,11.55,62978.0,4.4603,4.4642,4.4487,4.4642,62978.0
2017-01-12 11:35:00,11.54,11.55,11.53,11.55,49651.0,4.4603,4.4642,4.4564,4.4642,49651.0
2017-01-12 11:40:00,11.54,11.56,11.53,11.55,66546.0,4.4603,4.468,4.4564,4.4642,66546.0
2017-01-12 11:45:00,11.54,11.56,11.53,11.53,79761.0,4.4603,4.468,4.4564,4.4564,79761.0
2017-01-12 11:50:00,11.53,11.54,11.52,11.54,132743.0,4.4564,4.4603,4.4526,4.4603,132743.0
2017-01-12 11:55:00,11.54,11.57,11.53,11.56,93833.0,4.4603,4.4719,4.4564,4.468,93833.0
2017-01-12 12:00:00,11.57,11.57,11.55,11.55,56618.0,4.4719,4.4719,4.4642,4.4642,56618.0
2017-01-12 12:05:00,11.55,11.56,11.53,11.53,24198.0,4.4642,4.468,4.4564,4.4564,24198.0
2017-01-12 12:10:00,11.53,11.57,11.53,11.57,49051.0,4.4564,4.4719,4.4564,4.4719,49051.0
2017-01-12 12:15:00,11.57,11.57,11.53,11.55,95052.0,4.4719,4.4719,4.4564,4.4642,95052.0
2017-01-12 12:20:00,11.55,11.57,11.55,11.56,137425.0,4.4642,4.4719,4.4642,4.468,137425.0
2017-01-12 12:25:00,11.56,11.6,11.56,11.58,181083.0,4.468,4.4835,4.468,4.4757,181083.0
2017-01-12 12:30:00,11.58,11.62,11.58,11.61,115472.0,4.4757,4.4912,4.4757,4.4873,115472.0
2017-01-12 12:35:00,11.61,11.61,11.57,11.58,125511.0,4.4873,4.4873,4.4719,4.4757,125511.0
2017-01-12 12:40:00,11.58,11.61,11.57,11.61,172943.0,4.4757,4.4873,4.4719,4.4873,172943.0
2017-01-12 12:45:00,11.61,11.62,11.6,11.62,20963.0,4.4873,4.4912,4.4835,4.4912,20963.0
2017-01-12 12:50:00,11.62,11.63,11.61,11.62,87142.0,4.4912,4.4951,4.4873,4.4912,87142.0
2017-01-12 12:55:00,11.62,11.63,11.6,11.62,160293.0,4.4912,4.4951,4.4835,4.4912,160293.0
2017-01-12 13:00:00,11.62,11.64,11.61,11.61,136984.0,4.4912,4.4989,4.4873,4.4873,136984.0
2017-01-12 13:05:00,11.61,11.62,11.57,11.59,102397.0,4.4873,4.4912,4.4719,4.4796,102397.0
2017-01-12 13:10:00,11.59,11.6,11.57,11.59,68623.0,4.4796,4.4835,4.4719,4.4796,68623.0
2017-01-12 13:15:00,11.59,11.61,11.59,11.61,92847.0,4.4796,4.4873,4.4796,4.4873,92847.0
2017-01-12 13:20:00,11.6,11.63,11.6,11.62,180829.0,4.4835,4.4951,4.4835,4.4912,180829.0
2017-01-12 13:25:00,11.62,11.62,11.6,11.61,51520.0,4.4912,4.4912,4.4835,4.4873,51520.0
2017-01-12 13:30:00,11.6,11.62,11.6,11.61,43335.0,4.4835,4.4912,4.4835,4.4873,43335.0
2017-01-12 13:35:00,11.6,11.63,11.6,11.62,69274.0,4.4835,4.4951,4.4835,4.4912,69274.0
2017-01-12 13:40:00,11.61,11.62,11.6,11.61,31829.0,4.4873,4.4912,4.4835,4.4873,31829.0
2017-01-12 13:45:00,11.61,11.63,11.6,11.6,80655.0,4.4873,4.4951,4.4835,4.4835,80655.0
2017-01-12 13:50:00,11.6,11.61,11.6,11.61,77390.0,4.4835,4.4873,4.4835,4.4873,77390.0
2017-01-12 13:55:00,11.61,11.61,11.59,11.6,179966.0,4.4873,4.4873,4.4796,4.4835,179966.0
2017-01-12 14:00:00,11.6,11.61,11.58,11.6,60066.0,4.4835,4.4873,4.4757,4.4835,60066.0
2017-01-12 14:05:00,11.6,11.6,11.58,11.59,132235.0,4.4835,4.4835,4.4757,4.4796,132235.0
2017-01-12 14:10:00,11.59,11.6,11.57,11.57,49382.0,4.4796,4.4835,4.4719,4.4719,49382.0
2017-01-12 14:15:00,11.57,11.59,11.56,11.59,91186.0,4.4719,4.4796,4.468,4.4796,91186.0
2017-01-12 14:20:00,11.59,11.6,11.57,11.57,103327.0,4.4796,4.4835,4.4719,4.4719,103327.0
2017-01-12 14:25:00,11.58,11.6,11.57,11.59,62018.0,4.4757,4.4835,4.4719,4.4796,62018.0
2017-01-12 14:30:00,11.59,11.61,11.57,11.57,286434.0,4.4796,4.4873,4.4719,4.4719,286434.0
2017-01-12 14:35:00,11.57,11.58,11.55,11.56,91148.0,4.4719,4.4757,4.4642,4.468,91148.0
2017-01-12 14:40:00,11.55,11.56,11.53,11.54,75889.0,4.4642,4.468,4.4564,4.4603,75889.0
2017-01-12 14:45:00,11.55,11.57,11.54,11.54,52978.0,4.4642,4.4719,4.4603,4.4603,52978.0
2017-01-12 14:50:00,11.55,11.57,11.54,11.54,306217.0,4.4642,4.4719,4.4603,4.4603,306217.0
2017-01-12 14:55:00,11.54,11.55,11.51,11.54,129410.0,4.4603,4.4642,4.4487,4.4603,129410.0
2017-01-12 15:00:00,11.54,11.54,11.5,11.5,192166.0,4.4603,4.4603,4.4448,4.4448,192166.0
2017-01-12 15:05:00,11.51,11.52,11.48,11.5,142547.0,4.4487,4.4526,4.4371,4.4448,142547.0
2017-01-12 15:10:00,11.49,11.51,11.49,11.5,124190.0,4.441,4.4487,4.441,4.4448,124190.0
2017-01-12 15:15:00,11.51,11.51,11.49,11.49,70639.0,4.4487,4.4487,4.441,4.441,70639.0
2017-01-12 15:20:00,11.5,11.5,11.49,11.5,17592.0,4.4448,4.4448,4.441,4.4448,17592.0
2017-01-12 15:25:00,11.5,11.51,11.49,11.49,267745.0,4.4448,4.4487,4.441,4.441,267745.0
2017-01-12 15:30:00,11.49,11.52,11.48,11.51,394418.0,4.441,4.4526,4.4371,4.4487,394418.0
2017-01-12 15:35:00,11.51,11.53,11.51,11.53,31841.0,4.4487,4.4564,4.4487,4.4564,31841.0
2017-01-12 15:40:00,11.53,11.53,11.5,11.51,112437.0,4.4564,4.4564,4.4448,4.4487,112437.0
2017-01-12 15:45:00,11.51,11.52,11.51,11.52,38514.0,4.4487,4.4526,4.4487,4.4526,38514.0
2017-01-12 15:50:00,11.52,11.52,11.5,11.51,292643.0,4.4526,4.4526,4.4448,4.4487,292643.0
2017-01-12 15:55:00,11.51,11.51,11.49,11.49,380224.0,4.4487,4.4487,4.441,4.441,380224.0
2017-01-13 09:30:00,11.25,11.31,11.24,11.27,586532.0,4.3482,4.3714,4.3443,4.3559,586532.0
2017-01-13 09:35:00,11.26,11.27,11.23,11.27,256605.0,4.3521,4.3559,4.3405,4.3559,256605.0
2017-01-13 09:40:00,11.27,11.29,11.24,11.29,200852.0,4.3559,4.3637,4.3443,4.3637,200852.0
2017-01-13 09:45:00,11.29,11.31,11.27,11.27,190000.0,4.3637,4.3714,4.3559,4.3559,190000.0
2017-01-13 09:50:00,11.27,11.31,11.26,11.28,97284.0,4.3559,4.3714,4.3521,4.3598,97284.0
2017-01-13 09:55:00,11.28,11.32,11.27,11.3,152258.0,4.3598,4.3753,4.3559,4.3675,152258.0
2017-01-13 10:00:00,11.31,11.38,11.3,11.37,138399.0,4.3714,4.3984,4.3675,4.3946,138399.0
2017-01-13 10:05:00,11.37,11.37,11.33,11.34,78765.0,4.3946,4.3946,4.3791,4.383,78765.0
2017-01-13 10:10:00,11.34,11.38,11.33,11.36,132740.0,4.383,4.3984,4.3791,4.3907,132740.0
2017-01-13 10:15:00,11.37,11.37,11.32,11.32,84417.0,4.3946,4.3946,4.3753,4.3753,84417.0
2017-01-13 10:20:00,11.32,11.35,11.31,11.33,187240.0,4.3753,4.3868,4.3714,4.3791,187240.0
2017-01-13 10:25:00,11.33,11.36,11.32,11.34,170857.0,4.3791,4.3907,4.3753,4.383,170857.0
2017-01-13 10:30:00,11.34,11.4,11.33,11.4,209029.0,4.383,4.4062,4.3791,4.4062,209029.0
2017-01-13 10:35:00,11.4,11.4,11.38,11.39,38403.0,4.4062,4.4062,4.3984,4.4023,38403.0
2017-01-13 10:40:00,11.39,11.39,11.36,11.38,58810.0,4.4023,4.4023,4.3907,4.3984,58810.0
2017-01-13 10:45:00,11.37,11.38,11.34,11.36,103576.0,4.3946,4.3984,4.383,4.3907,103576.0
2017-01-13 10:50:00,11.35,11.39,11.35,11.38,93284.0,4.3868,4.4023,4.3868,4.3984,93284.0
2017-01-13 10:55:00,11.38,11.39,11.37,11.37,37500.0,4.3984,4.4023,4.3946,4.3946,37500.0
2017-01-13 11:00:00,11.37,11.38,11.37,11.38,76469.0,4.3946,4.3984,4.3946,4.3984,76469.0
2017-01-13 11:05:00,11.38,11.38,11.35,11.36,78556.0,4.3984,4.3984,4.3868,4.3907,78556.0
2017-01-13 11:10:00,11.35,11.37,11.34,11.35,60575.0,4.3868,4.3946,4.383,4.3868,60575.0
2017-01-13 11:15:00,11.35,11.36,11.33,11.33,107776.0,4.3868,4.3907,4.3791,4.3791,107776.0
2017-01-13 11:20:00,11.34,11.34,11.32,11.33,86803.0,4.383,4.383,4.3753,4.3791,86803.0
2017-01-13 11:25:00,11.33,11.37,11.32,11.36,111362.0,4.3791,4.3946,4.3753,4.3907,111362.0
2017-01-13 11:30:00,11.36,11.38,11.36,11.38,39297.0,4.3907,4.3984,4.3907,4.3984,39297.0
2017-01-13 11:35:00,11.38,11.4,11.37,11.38,181601.0,4.3984,4.4062,4.3946,4.3984,181601.0
2017-01-13 11:40:00,11.38,11.38,11.36,11.37,76612.0,4.3984,4.3984,4.3907,4.3946,76612.0
2017-01-13 11:45:00,11.37,11.38,11.36,11.38,75587.0,4.3946,4.3984,4.3907,4.3984,75587.0
2017-01-13 11:50:00,11.38,11.39,11.37,11.38,91645.0,4.3984,4.4023,4.3946,4.3984,91645.0
2017-01-13 11:55:00,11.38,11.4,11.37,11.37,95114.0,4.3984,4.4062,4.3946,4.3946,95114.0
2017-01-13 12:00:00,11.38,11.4,11.37,11.38,138704.0,4.3984,4.4062,4.3946,4.3984,138704.0
2017-01-13 12:05:00,11.38,11.38,11.35,11.36,71894.0,4.3984,4.3984,4.3868,4.3907,71894.0
2017-01-13 12:10:00,11.36,11.36,11.34,11.34,129202.0,4.3907,4.3907,4.383,4.383,129202.0
2017-01-13 12:15:00,11.35,11.35,11.32,11.34,207297.0,4.3868,4.3868,4.3753,4.383,207297.0
2017-01-13 12:20:00,11.34,11.34,11.3,11.32,201388.0,4.383,4.383,4.3675,4.3753,201388.0
2017-01-13 12:25:00,11.31,11.32,11.3,11.3,125300.0,4.3714,4.3753,4.3675,4.3675,125300.0
2017-01-13 12:30:00,11.3,11.31,11.29,11.31,222656.0,4.3675,4.3714,4.3637,4.3714,222656.0
2017-01-13 12:35:00,11.32,11.32,11.28,11.28,146796.0,4.3753,4.3753,4.3598,4.3598,146796.0
2017-01-13 12:40:00,11.29,11.29,11.27,11.28,133086.0,4.3637,4.3637,4.3559,4.3598,133086.0
2017-01-13 12:45:00,11.29,11.29,11.27,11.28,66127.0,4.3637,4.3637,4.3559,4.3598,66127.0
2017-01-13 12:50:00,11.28,11.29,11.25,11.26,101465.0,4.3598,4.3637,4.3482,4.3521,101465.0
2017-01-13 12:55:00,11.26,11.26,11.24,11.26,175158.0,4.3521,4.3521,4.3443,4.3521,175158.0
2017-01-13 13:00:00,11.26,11.3,11.26,11.29,107794.0,4.3521,4.3675,4.3521,4.3637,107794.0
2017-01-13 13:05:00,11.29,11.29,11.28,11.29,25275.0,4.3637,4.3637,4.3598,4.3637,25275.0
2017-01-13 13:10:00,11.29,11.29,11.27,11.28,37676.0,4.3637,4.3637,4.3559,4.3598,37676.0
2017-01-13 13:15:00,11.27,11.29,11.27,11.29,97395.0,4.3559,4.3637,4.3559,4.3637,97395.0
2017-01-13 13:20:00,11.29,11.29,11.26,11.26,136024.0,4.3637,4.3637,4.3521,4.3521,136024.0
2017-01-13 13:25:00,11.26,11.26,11.24,11.25,48032.0,4.3521,4.3521,4.3443,4.3482,48032.0
2017-01-13 13:30:00,11.25,11.26,11.24,11.26,89424.0,4.3482,4.3521,4.3443,4.3521,89424.0
2017-01-13 13:35:00,11.26,11.27,11.25,11.25,34663.0,4.3521,4.3559,4.3482,4.3482,34663.0
2017-01-13 13:40:00,11.26,11.26,11.24,11.24,28533.0,4.3521,4.3521,4.3443,4.3443,28533.0
2017-01-13 13:45:00,11.24,11.25,11.23,11.24,101217.0,4.3443,4.3482,4.3405,4.3443,101217.0
2017-01-13 13:50:00,11.24,11.24,11.23,11.24,29870.0,4.3443,4.3443,4.3405,4.3443,29870.0
2017-01-13 13:55:00,11.24,11.27,11.23,11.26,322016.0,4.3443,4.3559,4.3405,4.3521,322016.0
2017-01-13 14:00:00,11.26,11.27,11.25,11.26,65306.0,4.3521,4.3559,4.3482,4.3521,65306.0
2017-01-13 14:05:00,11.26,11.27,11.25,11.26,68288.0,4.3521,4.3559,4.3482,4.3521,68288.0
2017-01-13 14:10:00,11.26,11.26,11.24,11.25,25576.0,4.3521,4.3521,4.3443,4.3482,25576.0
2017-01-13 14:15:00,11.24,11.25,11.23,11.25,77720.0,4.3443,4.3482,4.3405,4.3482,77720.0
2017-01-13 14:20:00,11.25,11.26,11.24,11.26,45219.0,4.3482,4.3521,4.3443,4.3521,45219.0
2017-01-13 14:25:00,11.26,11.28,11.25,11.28,63672.0,4.3521,4.3598,4.3482,4.3598,63672.0
2017-01-13 14:30:00,11.28,11.29,11.27,11.28,182556.0,4.3598,4.3637,4.3559,4.3598,182556.0
2017-01-13 14:35:00,11.28,11.3,11.27,11.29,81820.0,4.3598,4.3675,4.3559,4.3637,81820.0
2017-01-13 14:40:00,11.29,11.29,11.28,11.29,29937.0,4.3637,4.3637,4.3598,4.3637,29937.0
2017-01-13 14:45:00,11.29,11.29,11.26,11.27,67452.0,4.3637,4.3637,4.3521,4.3559,67452.0
2017-01-13 14:50:00,11.26,11.28,11.25,11.28,103006.0,4.3521,4.3598,4.3482,4.3598,103006.0
2017-01-13 14:55:00,11.28,11.33,11.27,11.33,385453.0,4.3598,4.3791,4.3559,4.3791,385453.0
2017-01-13 15:00:00,11.32,11.32,11.28,11.29,198573.0,4.3753,4.3753,4.3598,4.3637,198573.0
2017-01-13 15:05:00,11.29,11.3,11.27,11.29,137962.0,4.3637,4.3675,4.3559,4.3637,137962.0
2017-01-13 15:10:00,11.3,11.3,11.29,11.29,27731.0,4.3675,4.3675,4.3637,4.3637,27731.0
2017-01-13 15:15:00,11.29,11.33,11.29,11.33,81835.0,4.3637,4.3791,4.3637,4.3791,81835.0
2017-01-13 15:20:00,11.32,11.33,11.32,11.33,34818.0,4.3753,4.3791,4.3753,4.3791,34818.0
2017-01-13 15:25:00,11.33,11.34,11.32,11.34,121703.0,4.3791,4.383,4.3753,4.383,121703.0
2017-01-13 15:30:00,11.33,11.34,11.31,11.33,102395.0,4.3791,4.383,4.3714,4.3791,102395.0
2017-01-13 15:35:00,11.32,11.33,11.3,11.32,286736.0,4.3753,4.3791,4.3675,4.3753,286736.0
2017-01-13 15:40:00,11.33,11.34,11.32,11.34,51347.0,4.3791,4.383,4.3753,4.383,51347.0
2017-01-13 15:45:00,11.34,11.35,11.33,11.35,131853.0,4.383,4.3868,4.3791,4.3868,131853.0
2017-01-13 15:50:00,11.35,11.35,11.31,11.32,248822.0,4.3868,4.3868,4.3714,4.3753,248822.0
2017-01-13 15:55:00,11.32,11.33,11.31,11.31,440199.0,4.3753,4.3791,4.3714,4.3714,440199.0
2017-01-17 09:30:00,11.34,11.42,11.31,11.32,644936.0,4.383,4.4139,4.3714,4.3753,644936.0
2017-01-17 09:35:00,11.32,11.35,11.3,11.33,284488.0,4.3753,4.3868,4.3675,4.3791,284488.0
2017-01-17 09:40:00,11.33,11.33,11.29,11.32,131139.0,4.3791,4.3791,4.3637,4.3753,131139.0
2017-01-17 09:45:00,11.32,11.33,11.3,11.32,142683.0,4.3753,4.3791,4.3675,4.3753,142683.0
2017-01-17 09:50:00,11.32,11.34,11.31,11.33,230664.0,4.3753,4.383,4.3714,4.3791,230664.0
2017-01-17 09:55:00,11.33,11.37,11.33,11.35,143632.0,4.3791,4.3946,4.3791,4.3868,143632.0
2017-01-17 10:00:00,11.34,11.37,11.34,11.35,198513.0,4.383,4.3946,4.383,4.3868,198513.0
2017-01-17 10:05:00,11.35,11.36,11.34,11.36,127028.0,4.3868,4.3907,4.383,4.3907,127028.0
2017-01-17 10:10:00,11.36,11.36,11.34,11.35,158391.0,4.3907,4.3907,4.383,4.3868,158391.0
2017-01-17 10:15:00,11.36,11.36,11.34,11.35,188474.0,4.3907,4.3907,4.383,4.3868,188474.0
2017-01-17 10:20:00,11.35,11.37,11.34,11.35,261197.0,4.3868,4.3946,4.383,4.3868,261197.0
2017-01-17 10:25:00,11.35,11.36,11.34,11.34,83759.0,4.3868,4.3907,4.383,4.383,83759.0
2017-01-17 10:30:00,11.34,11.34,11.32,11.34,102355.0,4.383,4.383,4.3753,4.383,102355.0
2017-01-17 10:35:00,11.34,11.35,11.33,11.35,74598.0,4.383,4.3868,4.3791,4.3868,74598.0
2017-01-17 10:40:00,11.34,11.36,11.33,11.36,350556.0,4.383,4.3907,4.3791,4.3907,350556.0
2017-01-17 10:45:00,11.36,11.36,11.33,11.35,258767.0,4.3907,4.3907,4.3791,4.3868,258767.0
2017-01-17 10:50:00,11.34,11.35,11.32,11.35,106028.0,4.383,4.3868,4.3753,4.3868,106028.0
2017-01-17 10:55:00,11.35,11.35,11.34,11.35,31954.0,4.3868,4.3868,4.383,4.3868,31954.0
2017-01-17 11:00:00,11.35,11.36,11.34,11.35,194164.0,4.3868,4.3907,4.383,4.3868,194164.0
2017-01-17 11:05:00,11.35,11.4,11.34,11.4,305023.0,4.3868,4.4062,4.383,4.4062,305023.0
2017-01-17 11:10:00,11.4,11.4,11.37,11.39,271007.0,4.4062,4.4062,4.3946,4.4023,271007.0
2017-01-17 11:15:00,11.38,11.39,11.36,11.36,193484.0,4.3984,4.4023,4.3907,4.3907,193484.0
2017-01-17 11:20:00,11.37,11.37,11.34,11.34,203528.0,4.3946,4.3946,4.383,4.383,203528.0
2017-01-17 11:25:00,11.34,11.36,11.33,11.33,168481.0,4.383,4.3907,4.3791,4.3791,168481.0
2017-01-17 11:30:00,11.33,11.36,11.33,11.34,143105.0,4.3791,4.3907,4.3791,4.383,143105.0
2017-01-17 11:35:00,11.35,11.36,11.34,11.36,141445.0,4.3868,4.3907,4.383,4.3907,141445.0
2017-01-17 11:40:00,11.36,11.36,11.34,11.36,105908.0,4.3907,4.3907,4.383,4.3907,105908.0
2017-01-17 11:45:00,11.35,11.37,11.35,11.37,225956.0,4.3868,4.3946,4.3868,4.3946,225956.0
2017-01-17 11:50:00,11.37,11.38,11.36,11.38,112629.0,4.3946,4.3984,4.3907,4.3984,112629.0
2017-01-17 11:55:00,11.38,11.4,11.37,11.4,104277.0,4.3984,4.4062,4.3946,4.4062,104277.0
2017-01-17 12:00:00,11.4,11.4,11.38,11.38,97405.0,4.4062,4.4062,4.3984,4.3984,97405.0
2017-01-17 12:05:00,11.38,11.39,11.36,11.37,140721.0,4.3984,4.4023,4.3907,4.3946,140721.0
2017-01-17 12:10:00,11.37,11.37,11.35,11.36,105614.0,4.3946,4.3946,4.3868,4.3907,105614.0
2017-01-17 12:15:00,11.36,11.36,11.34,11.35,117265.0,4.3907,4.3907,4.383,4.3868,117265.0
2017-01-17 12:20:00,11.36,11.37,11.34,11.34,183660.0,4.3907,4.3946,4.383,4.383,183660.0
2017-01-17 12:25:00,11.35,11.37,11.33,11.33,133183.0,4.3868,4.3946,4.3791,4.3791,133183.0
2017-01-17 12:30:00,11.34,11.35,11.33,11.35,36687.0,4.383,4.3868,4.3791,4.3868,36687.0
2017-01-17 12:35:00,11.35,11.35,11.34,11.34,86156.0,4.3868,4.3868,4.383,4.383,86156.0
2017-01-17 12:40:00,11.34,11.35,11.32,11.33,211493.0,4.383,4.3868,4.3753,4.3791,211493.0
2017-01-17 12:45:00,11.33,11.34,11.32,11.33,129004.0,4.3791,4.383,4.3753,4.3791,129004.0
2017-01-17 12:50:00,11.34,11.34,11.32,11.34,76232.0,4.383,4.383,4.3753,4.383,76232.0
2017-01-17 12:55:00,11.34,11.37,11.33,11.37,105122.0,4.383,4.3946,4.3791,4.3946,105122.0
2017-01-17 13:00:00,11.37,11.37,11.36,11.36,54741.0,4.3946,4.3946,4.3907,4.3907,54741.0
2017-01-17 13:05:00,11.37,11.37,11.34,11.34,112772.0,4.3946,4.3946,4.383,4.383,112772.0
2017-01-17 13:10:00,11.35,11.35,11.34,11.35,48250.0,4.3868,4.3868,4.383,4.3868,48250.0
2017-01-17 13:15:00,11.35,11.35,11.34,11.35,23750.0,4.3868,4.3868,4.383,4.3868,23750.0
2017-01-17 13:20:00,11.35,11.35,11.34,11.35,61305.0,4.3868,4.3868,4.383,4.3868,61305.0
2017-01-17 13:25:00,11.35,11.35,11.34,11.35,40277.0,4.3868,4.3868,4.383,4.3868,40277.0
2017-01-17 13:30:00,11.35,11.36,11.34,11.36,115677.0,4.3868,4.3907,4.383,4.3907,115677.0
2017-01-17 13:35:00,11.36,11.36,11.34,11.36,119884.0,4.3907,4.3907,4.383,4.3907,119884.0
2017-01-17 13:40:00,11.36,11.37,11.35,11.37,156736.0,4.3907,4.3946,4.3868,4.3946,156736.0
2017-01-17 13:45:00,11.36,11.37,11.35,11.36,95032.0,4.3907,4.3946,4.3868,4.3907,95032.0
2017-01-17 13:50:00,11.36,11.36,11.35,11.35,89569.0,4.3907,4.3907,4.3868,4.3868,89569.0
2017-01-17 13:55:00,11.36,11.37,11.35,11.37,143543.0,4.3907,4.3946,4.3868,4.3946,143543.0
2017-01-17 14:00:00,11.37,11.37,11.36,11.37,83031.0,4.3946,4.3946,4.3907,4.3946,83031.0
2017-01-17 14:05:00,11.37,11.39,11.36,11.38,257330.0,4.3946,4.4023,4.3907,4.3984,257330.0
2017-01-17 14:10:00,11.37,11.38,11.36,11.37,122721.0,4.3946,4.3984,4.3907,4.3946,122721.0
2017-01-17 14:15:00,11.37,11.38,11.36,11.38,191927.0,4.3946,4.3984,4.3907,4.3984,191927.0
2017-01-17 14:20:00,11.38,11.38,11.34,11.34,242872.0,4.3984,4.3984,4.383,4.383,242872.0
2017-01-17 14:25:00,11.34,11.35,11.33,11.34,154319.0,4.383,4.3868,4.3791,4.383,154319.0
2017-01-17 14:30:00,11.34,11.34,11.33,11.34,143698.0,4.383,4.383,4.3791,4.383,143698.0
2017-01-17 14:35:00,11.34,11.34,11.29,11.31,400781.0,4.383,4.383,4.3637,4.3714,400781.0
2017-01-17 14:40:00,11.31,11.32,11.29,11.32,296685.0,4.3714,4.3753,4.3637,4.3753,296685.0
2017-01-17 14:45:00,11.32,11.33,11.3,11.32,339253.0,4.3753,4.3791,4.3675,4.3753,339253.0
2017-01-17 14:50:00,11.31,11.32,11.26,11.29,340548.0,4.3714,4.3753,4.3521,4.3637,340548.0
2017-01-17 14:55:00,11.29,11.3,11.28,11.29,138398.0,4.3637,4.3675,4.3598,4.3637,138398.0
2017-01-17 15:00:00,11.3,11.3,11.28,11.29,206134.0,4.3675,4.3675,4.3598,4.3637,206134.0
2017-01-17 15:05:00,11.29,11.29,11.28,11.29,72560.0,4.3637,4.3637,4.3598,4.3637,72560.0
2017-01-17 15:10:00,11.29,11.29,11.28,11.29,71759.0,4.3637,4.3637,4.3598,4.3637,71759.0
2017-01-17 15:15:00,11.29,11.29,11.27,11.27,130779.0,4.3637,4.3637,4.3559,4.3559,130779.0
2017-01-17 15:20:00,11.27,11.28,11.26,11.28,95663.0,4.3559,4.3598,4.3521,4.3598,95663.0
2017-01-17 15:25:00,11.28,11.28,11.25,11.26,149901.0,4.3598,4.3598,4.3482,4.3521,149901.0
2017-01-17 15:30:00,11.26,11.29,11.25,11.29,267120.0,4.3521,4.3637,4.3482,4.3637,267120.0
2017-01-17 15:35:00,11.29,11.29,11.28,11.29,108397.0,4.3637,4.3637,4.3598,4.3637,108397.0
2017-01-17 15:40:00,11.28,11.29,11.28,11.29,108233.0,4.3598,4.3637,4.3598,4.3637,108233.0
2017-01-17 15:45:00,11.29,11.29,11.28,11.29,125456.0,4.3637,4.3637,4.3598,4.3637,125456.0
2017-01-17 15:50:00,11.29,11.3,11.27,11.28,359571.0,4.3637,4.3675,4.3559,4.3598,359571.0
2017-01-17 15:55:00,11.28,11.28,11.26,11.26,598662.0,4.3598,4.3598,4.3521,4.3521,598662.0
2017-01-18 09:30:00,11.14,11.21,11.12,11.18,493398.0,4.3057,4.3327,4.298,4.3211,493398.0
2017-01-18 09:35:00,11.18,11.24,11.17,11.21,309139.0,4.3211,4.3443,4.3173,4.3327,309139.0
2017-01-18 09:40:00,11.22,11.23,11.18,11.23,235939.0,4.3366,4.3405,4.3211,4.3405,235939.0
2017-01-18 09:45:00,11.23,11.25,11.19,11.19,374178.0,4.3405,4.3482,4.325,4.325,374178.0
2017-01-18 09:50:00,11.2,11.21,11.18,11.18,157184.0,4.3289,4.3327,4.3211,4.3211,157184.0
2017-01-18 09:55:00,11.19,11.2,11.18,11.2,82445.0,4.325,4.3289,4.3211,4.3289,82445.0
2017-01-18 10:00:00,11.2,11.23,11.19,11.22,113264.0,4.3289,4.3405,4.325,4.3366,113264.0
2017-01-18 10:05:00,11.22,11.23,11.2,11.21,144139.0,4.3366,4.3405,4.3289,4.3327,144139.0
2017-01-18 10:10:00,11.2,11.22,11.19,11.2,189820.0,4.3289,4.3366,4.325,4.3289,189820.0
2017-01-18 10:15:00,11.2,11.24,11.19,11.24,477631.0,4.3289,4.3443,4.325,4.3443,477631.0
2017-01-18 10:20:00,11.24,11.25,11.23,11.25,80280.0,4.3443,4.3482,4.3405,4.3482,80280.0
2017-01-18 10:25:00,11.24,11.25,11.19,11.19,304108.0,4.3443,4.3482,4.325,4.325,304108.0
2017-01-18 10:30:00,11.2,11.24,11.19,11.24,126846.0,4.3289,4.3443,4.325,4.3443,126846.0
2017-01-18 10:35:00,11.24,11.24,11.21,11.21,75059.0,4.3443,4.3443,4.3327,4.3327,75059.0
2017-01-18 10:40:00,11.21,11.22,11.2,11.21,91226.0,4.3327,4.3366,4.3289,4.3327,91226.0
2017-01-18 10:45:00,11.2,11.22,11.19,11.21,104094.0,4.3289,4.3366,4.325,4.3327,104094.0
2017-01-18 10:50:00,11.21,11.22,11.2,11.21,53185.0,4.3327,4.3366,4.3289,4.3327,53185.0
2017-01-18 10:55:00,11.21,11.21,11.19,11.21,138494.0,4.3327,4.3327,4.325,4.3327,138494.0
2017-01-18 11:00:00,11.21,11.21,11.19,11.2,92098.0,4.3327,4.3327,4.325,4.3289,92098.0
2017-01-18 11:05:00,11.2,11.2,11.19,11.2,47278.0,4.3289,4.3289,4.325,4.3289,47278.0
2017-01-18 11:10:00,11.19,11.21,11.18,11.21,190453.0,4.325,4.3327,4.3211,4.3327,190453.0
2017-01-18 11:15:00,11.21,11.22,11.2,11.2,115150.0,4.3327,4.3366,4.3289,4.3289,115150.0
2017-01-18 11:20:00,11.21,11.25,11.2,11.24,204721.0,4.3327,4.3482,4.3289,4.3443,204721.0
2017-01-18 11:25:00,11.24,11.26,11.22,11.26,327882.0,4.3443,4.3521,4.3366,4.3521,327882.0
2017-01-18 11:30:00,11.26,11.27,11.24,11.25,204865.0,4.3521,4.3559,4.3443,4.3482,204865.0
2017-01-18 11:35:00,11.24,11.29,11.24,11.25,472052.0,4.3443,4.3637,4.3443,4.3482,472052.0
2017-01-18 11:40:00,11.26,11.26,11.24,11.25,126902.0,4.3521,4.3521,4.3443,4.3482,126902.0
2017-01-18 11:45:00,11.25,11.25,11.23,11.24,107810.0,4.3482,4.3482,4.3405,4.3443,107810.0
2017-01-18 11:50:00,11.24,11.24,11.23,11.24,51005.0,4.3443,4.3443,4.3405,4.3443,51005.0
2017-01-18 11:55:00,11.24,11.24,11.2,11.22,597999.0,4.3443,4.3443,4.3289,4.3366,597999.0
2017-01-18 12:00:00,11.21,11.25,11.21,11.25,109715.0,4.3327,4.3482,4.3327,4.3482,109715.0
2017-01-18 12:05:00,11.25,11.26,11.24,11.26,40709.0,4.3482,4.3521,4.3443,4.3521,40709.0
2017-01-18 12:10:00,11.26,11.27,11.23,11.24,119790.0,4.3521,4.3559,4.3405,4.3443,119790.0
2017-01-18 12:15:00,11.24,11.25,11.23,11.25,57040.0,4.3443,4.3482,4.3405,4.3482,57040.0
2017-01-18 12:20:00,11.24,11.25,11.23,11.24,164519.0,4.3443,4.3482,4.3405,4.3443,164519.0
2017-01-18 12:25:00,11.25,11.26,11.23,11.25,238051.0,4.3482,4.3521,4.3405,4.3482,238051.0
2017-01-18 12:30:00,11.26,11.26,11.23,11.25,159467.0,4.3521,4.3521,4.3405,4.3482,159467.0
2017-01-18 12:35:00,11.25,11.26,11.24,11.25,200248.0,4.3482,4.3521,4.3443,4.3482,200248.0
2017-01-18 12:40:00,11.26,11.26,11.25,11.25,53035.0,4.3521,4.3521,4.3482,4.3482,53035.0
2017-01-18 12:45:00,11.25,11.26,11.23,11.23,57699.0,4.3482,4.3521,4.3405,4.3405,57699.0
2017-01-18 12:50:00,11.23,11.24,11.23,11.23,36389.0,4.3405,4.3443,4.3405,4.3405,36389.0
2017-01-18 12:55:00,11.23,11.24,11.22,11.23,41774.0,4.3405,4.3443,4.3366,4.3405,41774.0
2017-01-18 13:00:00,11.23,11.24,11.22,11.23,63655.0,4.3405,4.3443,4.3366,4.3405,63655.0
2017-01-18 13:05:00,11.23,11.23,11.22,11.23,30293.0,4.3405,4.3405,4.3366,4.3405,30293.0
2017-01-18 13:10:00,11.23,11.23,11.22,11.23,94799.0,4.3405,4.3405,4.3366,4.3405,94799.0
2017-01-18 13:15:00,11.22,11.23,11.21,11.23,636129.0,4.3366,4.3405,4.3327,4.3405,636129.0
2017-01-18 13:20:00,11.23,11.23,11.22,11.23,40849.0,4.3405,4.3405,4.3366,4.3405,40849.0
2017-01-18 13:25:00,11.22,11.23,11.2,11.21,362489.0,4.3366,4.3405,4.3289,4.3327,362489.0
2017-01-18 13:30:00,11.21,11.22,11.2,11.22,112041.0,4.3327,4.3366,4.3289,4.3366,112041.0
2017-01-18 13:35:00,11.21,11.22,11.21,11.22,70497.0,4.3327,4.3366,4.3327,4.3366,70497.0
2017-01-18 13:40:00,11.21,11.23,11.21,11.21,90893.0,4.3327,4.3405,4.3327,4.3327,90893.0
2017-01-18 13:45:00,11.21,11.25,11.21,11.25,598777.0,4.3327,4.3482,4.3327,4.3482,598777.0
2017-01-18 13:50:00,11.25,11.26,11.23,11.25,123351.0,4.3482,4.3521,4.3405,4.3482,123351.0
2017-01-18 13:55:00,11.25,11.25,11.23,11.24,55139.0,4.3482,4.3482,4.3405,4.3443,55139.0
2017-01-18 14:00:00,11.24,11.24,11.19,11.2,285707.0,4.3443,4.3443,4.325,4.3289,285707.0
2017-01-18 14:05:00,11.2,11.23,11.19,11.21,193597.0,4.3289,4.3405,4.325,4.3327,193597.0
2017-01-18 14:10:00,11.22,11.23,11.21,11.21,262975.0,4.3366,4.3405,4.3327,4.3327,262975.0
2017-01-18 14:15:00,11.2,11.21,11.19,11.2,97257.0,4.3289,4.3327,4.325,4.3289,97257.0
2017-01-18 14:20:00,11.21,11.22,11.18,11.19,134363.0,4.3327,4.3366,4.3211,4.325,134363.0
2017-01-18 14:25:00,11.18,11.19,11.16,11.17,181516.0,4.3211,4.325,4.3134,4.3173,181516.0
2017-01-18 14:30:00,11.18,11.18,11.15,11.16,121193.0,4.3211,4.3211,4.3095,4.3134,121193.0
2017-01-18 14:35:00,11.17,11.17,11.15,11.15,69670.0,4.3173,4.3173,4.3095,4.3095,69670.0
2017-01-18 14:40:00,11.15,11.16,11.13,11.13,129561.0,4.3095,4.3134,4.3018,4.3018,129561.0
2017-01-18 14:45:00,11.13,11.14,11.13,11.14,67753.0,4.3018,4.3057,4.3018,4.3057,67753.0
2017-01-18 14:50:00,11.13,11.17,11.13,11.16,219077.0,4.3018,4.3173,4.3018,4.3134,219077.0
2017-01-18 14:55:00,11.17,11.17,11.15,11.16,158816.0,4.3173,4.3173,4.3095,4.3134,158816.0
2017-01-18 15:00:00,11.16,11.19,11.15,11.17,428469.0,4.3134,4.325,4.3095,4.3173,428469.0
2017-01-18 15:05:00,11.17,11.17,11.14,11.16,344847.0,4.3173,4.3173,4.3057,4.3134,344847.0
2017-01-18 15:10:00,11.16,11.17,11.13,11.16,439472.0,4.3134,4.3173,4.3018,4.3134,439472.0
2017-01-18 15:15:00,11.16,11.17,11.15,11.17,85840.0,4.3134,4.3173,4.3095,4.3173,85840.0
2017-01-18 15:20:00,11.17,11.17,11.16,11.17,71657.0,4.3173,4.3173,4.3134,4.3173,71657.0
2017-01-18 15:25:00,11.16,11.2,11.16,11.17,1005155.0,4.3134,4.3289,4.3134,4.3173,1005155.0
2017-01-18 15:30:00,11.17,11.17,11.13,11.15,378004.0,4.3173,4.3173,4.3018,4.3095,378004.0
2017-01-18 15:35:00,11.15,11.16,11.14,11.16,117941.0,4.3095,4.3134,4.3057,4.3134,117941.0
2017-01-18 15:40:00,11.15,11.17,11.15,11.16,325777.0,4.3095,4.3173,4.3095,4.3134,325777.0
2017-01-18 15:45:00,11.16,11.18,11.15,11.17,372821.0,4.3134,4.3211,4.3095,4.3173,372821.0
2017-01-18 15:50:00,11.18,11.2,11.17,11.19,528747.0,4.3211,4.3289,4.3173,4.325,528747.0
2017-01-18 15:55:00,11.18,11.19,11.17,11.18,813129.0,4.3211,4.325,4.3173,4.3211,813129.0
2017-01-19 09:30:00,11.27,11.29,11.24,11.24,418723.0,4.3559,4.3637,4.3443,4.3443,418723.0
2017-01-19 09:35:00,11.24,11.28,11.23,11.24,383689.0,4.3443,4.3598,4.3405,4.3443,383689.0
2017-01-19 09:40:00,11.23,11.25,11.22,11.24,120629.0,4.3405,4.3482,4.3366,4.3443,120629.0
2017-01-19 09:45:00,11.24,11.24,11.19,11.19,54907.0,4.3443,4.3443,4.325,4.325,54907.0
2017-01-19 09:50:00,11.2,11.23,11.19,11.22,178890.0,4.3289,4.3405,4.325,4.3366,178890.0
2017-01-19 09:55:00,11.21,11.24,11.19,11.21,307861.0,4.3327,4.3443,4.325,4.3327,307861.0
2017-01-19 10:00:00,11.2,11.22,11.18,11.18,216128.0,4.3289,4.3366,4.3211,4.3211,216128.0
2017-01-19 10:05:00,11.18,11.21,11.17,11.21,156948.0,4.3211,4.3327,4.3173,4.3327,156948.0
2017-01-19 10:10:00,11.21,11.22,11.2,11.21,81862.0,4.3327,4.3366,4.3289,4.3327,81862.0
2017-01-19 10:15:00,11.21,11.22,11.2,11.22,107389.0,4.3327,4.3366,4.3289,4.3366,107389.0
2017-01-19 10:20:00,11.22,11.22,11.19,11.21,93179.0,4.3366,4.3366,4.325,4.3327,93179.0
2017-01-19 10:25:00,11.2,11.25,11.2,11.23,131845.0,4.3289,4.3482,4.3289,4.3405,131845.0
2017-01-19 10:30:00,11.23,11.24,11.22,11.23,116068.0,4.3405,4.3443,4.3366,4.3405,116068.0
2017-01-19 10:35:00,11.24,11.25,11.21,11.22,213738.0,4.3443,4.3482,4.3327,4.3366,213738.0
2017-01-19 10:40:00,11.23,11.23,11.22,11.23,51316.0,4.3405,4.3405,4.3366,4.3405,51316.0
2017-01-19 10:45:00,11.23,11.24,11.21,11.21,79339.0,4.3405,4.3443,4.3327,4.3327,79339.0
2017-01-19 10:50:00,11.21,11.22,11.21,11.21,25386.0,4.3327,4.3366,4.3327,4.3327,25386.0
2017-01-19 10:55:00,11.21,11.22,11.18,11.22,150496.0,4.3327,4.3366,4.3211,4.3366,150496.0
2017-01-19 11:00:00,11.21,11.22,11.16,11.19,217602.0,4.3327,4.3366,4.3134,4.325,217602.0
2017-01-19 11:05:00,11.19,11.21,11.16,11.2,230186.0,4.325,4.3327,4.3134,4.3289,230186.0
2017-01-19 11:10:00,11.2,11.23,11.19,11.21,321307.0,4.3289,4.3405,4.325,4.3327,321307.0
2017-01-19 11:15:00,11.21,11.23,11.2,11.23,79857.0,4.3327,4.3405,4.3289,4.3405,79857.0
2017-01-19 11:20:00,11.23,11.23,11.21,11.21,118916.0,4.3405,4.3405,4.3327,4.3327,118916.0
2017-01-19 11:25:00,11.22,11.24,11.21,11.21,83090.0,4.3366,4.3443,4.3327,4.3327,83090.0
2017-01-19 11:30:00,11.21,11.22,11.19,11.2,39475.0,4.3327,4.3366,4.325,4.3289,39475.0
2017-01-19 11:35:00,11.21,11.22,11.2,11.21,62028.0,4.3327,4.3366,4.3289,4.3327,62028.0
2017-01-19 11:40:00,11.21,11.28,11.21,11.24,258330.0,4.3327,4.3598,4.3327,4.3443,258330.0
2017-01-19 11:45:00,11.25,11.26,11.23,11.24,183197.0,4.3482,4.3521,4.3405,4.3443,183197.0
2017-01-19 11:50:00,11.24,11.26,11.22,11.23,159870.0,4.3443,4.3521,4.3366,4.3405,159870.0
2017-01-19 11:55:00,11.23,11.23,11.22,11.23,26250.0,4.3405,4.3405,4.3366,4.3405,26250.0
2017-01-19 12:00:00,11.23,11.24,11.22,11.24,132888.0,4.3405,4.3443,4.3366,4.3443,132888.0
2017-01-19 12:05:00,11.24,11.24,11.22,11.23,32235.0,4.3443,4.3443,4.3366,4.3405,32235.0
2017-01-19 12:10:00,11.22,11.23,11.22,11.23,8298.0,4.3366,4.3405,4.3366,4.3405,8298.0
2017-01-19 12:15:00,11.23,11.25,11.22,11.24,356194.0,4.3405,4.3482,4.3366,4.3443,356194.0
2017-01-19 12:20:00,11.24,11.24,11.21,11.22,32827.0,4.3443,4.3443,4.3327,4.3366,32827.0
2017-01-19 12:25:00,11.21,11.22,11.19,11.21,234733.0,4.3327,4.3366,4.325,4.3327,234733.0
2017-01-19 12:30:00,11.21,11.23,11.2,11.2,218201.0,4.3327,4.3405,4.3289,4.3289,218201.0
2017-01-19 12:35:00,11.2,11.21,11.2,11.21,19351.0,4.3289,4.3327,4.3289,4.3327,19351.0
2017-01-19 12:40:00,11.21,11.22,11.18,11.2,134442.0,4.3327,4.3366,4.3211,4.3289,134442.0
2017-01-19 12:45:00,11.2,11.23,11.2,11.21,98927.0,4.3289,4.3405,4.3289,4.3327,98927.0
2017-01-19 12:50:00,11.22,11.22,11.19,11.19,106252.0,4.3366,4.3366,4.325,4.325,106252.0
2017-01-19 12:55:00,11.19,11.21,11.19,11.21,55189.0,4.325,4.3327,4.325,4.3327,55189.0
2017-01-19 13:00:00,11.21,11.21,11.2,11.21,7217.0,4.3327,4.3327,4.3289,4.3327,7217.0
2017-01-19 13:05:00,11.2,11.21,11.19,11.19,23949.0,4.3289,4.3327,4.325,4.325,23949.0
2017-01-19 13:10:00,11.2,11.21,11.17,11.21,215858.0,4.3289,4.3327,4.3173,4.3327,215858.0
2017-01-19 13:15:00,11.21,11.21,11.19,11.21,39269.0,4.3327,4.3327,4.325,4.3327,39269.0
2017-01-19 13:20:00,11.21,11.22,11.2,11.21,33660.0,4.3327,4.3366,4.3289,4.3327,33660.0
2017-01-19 13:25:00,11.21,11.23,11.2,11.21,90790.0,4.3327,4.3405,4.3289,4.3327,90790.0
2017-01-19 13:30:00,11.21,11.24,11.21,11.24,31758.0,4.3327,4.3443,4.3327,4.3443,31758.0
2017-01-19 13:35:00,11.24,11.24,11.22,11.23,65865.0,4.3443,4.3443,4.3366,4.3405,65865.0
2017-01-19 13:40:00,11.23,11.23,11.22,11.22,15044.0,4.3405,4.3405,4.3366,4.3366,15044.0
2017-01-19 13:45:00,11.23,11.23,11.22,11.22,11253.0,4.3405,4.3405,4.3366,4.3366,11253.0
2017-01-19 13:50:00,11.23,11.23,11.21,11.21,34487.0,4.3405,4.3405,4.3327,4.3327,34487.0
2017-01-19 13:55:00,11.21,11.21,11.18,11.18,63259.0,4.3327,4.3327,4.3211,4.3211,63259.0
2017-01-19 14:00:00,11.19,11.19,11.16,11.19,56450.0,4.325,4.325,4.3134,4.325,56450.0
2017-01-19 14:05:00,11.19,11.19,11.13,11.13,390200.0,4.325,4.325,4.3018,4.3018,390200.0
2017-01-19 14:10:00,11.13,11.14,11.11,11.12,65102.0,4.3018,4.3057,4.2941,4.298,65102.0
2017-01-19 14:15:00,11.11,11.13,11.09,11.09,58363.0,4.2941,4.3018,4.2864,4.2864,58363.0
2017-01-19 14:20:00,11.09,11.12,11.07,11.12,188527.0,4.2864,4.298,4.2786,4.298,188527.0
2017-01-19 14:25:00,11.12,11.13,11.11,11.13,59846.0,4.298,4.3018,4.2941,4.3018,59846.0
2017-01-19 14:30:00,11.13,11.14,11.1,11.12,235414.0,4.3018,4.3057,4.2902,4.298,235414.0
2017-01-19 14:35:00,11.12,11.13,11.1,11.13,71262.0,4.298,4.3018,4.2902,4.3018,71262.0
2017-01-19 14:40:00,11.13,11.17,11.12,11.17,248825.0,4.3018,4.3173,4.298,4.3173,248825.0
2017-01-19 14:45:00,11.17,11.17,11.15,11.15,87761.0,4.3173,4.3173,4.3095,4.3095,87761.0
2017-01-19 14:50:00,11.16,11.17,11.14,11.16,97275.0,4.3134,4.3173,4.3057,4.3134,97275.0
2017-01-19 14:55:00,11.16,11.2,11.15,11.17,207538.0,4.3134,4.3289,4.3095,4.3173,207538.0
2017-01-19 15:00:00,11.17,11.18,11.15,11.18,104245.0,4.3173,4.3211,4.3095,4.3211,104245.0
2017-01-19 15:05:00,11.18,11.19,11.17,11.18,205942.0,4.3211,4.325,4.3173,4.3211,205942.0
2017-01-19 15:10:00,11.18,11.19,11.16,11.18,186434.0,4.3211,4.325,4.3134,4.3211,186434.0
2017-01-19 15:15:00,11.18,11.24,11.18,11.21,619792.0,4.3211,4.3443,4.3211,4.3327,619792.0
2017-01-19 15:20:00,11.21,11.22,11.19,11.2,57253.0,4.3327,4.3366,4.325,4.3289,57253.0
2017-01-19 15:25:00,11.2,11.2,11.17,11.17,39338.0,4.3289,4.3289,4.3173,4.3173,39338.0
2017-01-19 15:30:00,11.18,11.18,11.15,11.15,202070.0,4.3211,4.3211,4.3095,4.3095,202070.0
2017-01-19 15:35:00,11.16,11.17,11.15,11.15,226424.0,4.3134,4.3173,4.3095,4.3095,226424.0
2017-01-19 15:40:00,11.15,11.18,11.15,11.15,262362.0,4.3095,4.3211,4.3095,4.3095,262362.0
2017-01-19 15:45:00,11.15,11.16,11.15,11.16,35681.0,4.3095,4.3134,4.3095,4.3134,35681.0
2017-01-19 15:50:00,11.16,11.17,11.15,11.17,248619.0,4.3134,4.3173,4.3095,4.3173,248619.0
2017-01-19 15:55:00,11.17,11.17,11.14,11.14,700510.0,4.3173,4.3173,4.3057,4.3057,700510.0
2017-01-20 09:30:00,11.33,11.38,11.3,11.32,482684.0,4.3791,4.3984,4.3675,4.3753,482684.0
2017-01-20 09:35:00,11.33,11.38,11.32,11.38,282066.0,4.3791,4.3984,4.3753,4.3984,282066.0
2017-01-20 09:40:00,11.38,11.39,11.36,11.37,259648.0,4.3984,4.4023,4.3907,4.3946,259648.0
2017-01-20 09:45:00,11.36,11.4,11.35,11.38,172929.0,4.3907,4.4062,4.3868,4.3984,172929.0
2017-01-20 09:50:00,11.39,11.42,11.38,11.41,319942.0,4.4023,4.4139,4.3984,4.41,319942.0
2017-01-20 09:55:00,11.4,11.41,11.29,11.31,578037.0,4.4062,4.41,4.3637,4.3714,578037.0
2017-01-20 10:00:00,11.31,11.32,11.26,11.27,281927.0,4.3714,4.3753,4.3521,4.3559,281927.0
2017-01-20 10:05:00,11.28,11.31,11.26,11.28,337754.0,4.3598,4.3714,4.3521,4.3598,337754.0
2017-01-20 10:10:00,11.29,11.32,11.28,11.3,239192.0,4.3637,4.3753,4.3598,4.3675,239192.0
2017-01-20 10:15:00,11.3,11.33,11.29,11.33,147492.0,4.3675,4.3791,4.3637,4.3791,147492.0
2017-01-20 10:20:00,11.33,11.34,11.3,11.34,132142.0,4.3791,4.383,4.3675,4.383,132142.0
2017-01-20 10:25:00,11.34,11.37,11.33,11.34,151927.0,4.383,4.3946,4.3791,4.383,151927.0
2017-01-20 10:30:00,11.34,11.34,11.3,11.31,93969.0,4.383,4.383,4.3675,4.3714,93969.0
2017-01-20 10:35:00,11.32,11.34,11.31,11.32,76638.0,4.3753,4.383,4.3714,4.3753,76638.0
2017-01-20 10:40:00,11.32,11.32,11.28,11.28,88572.0,4.3753,4.3753,4.3598,4.3598,88572.0
2017-01-20 10:45:00,11.29,11.3,11.29,11.3,48916.0,4.3637,4.3675,4.3637,4.3675,48916.0
2017-01-20 10:50:00,11.29,11.33,11.29,11.33,204146.0,4.3637,4.3791,4.3637,4.3791,204146.0
2017-01-20 10:55:00,11.33,11.34,11.31,11.33,158502.0,4.3791,4.383,4.3714,4.3791,158502.0
2017-01-20 11:00:00,11.33,11.34,11.32,11.33,148593.0,4.3791,4.383,4.3753,4.3791,148593.0
2017-01-20 11:05:00,11.33,11.33,11.32,11.33,10978.0,4.3791,4.3791,4.3753,4.3791,10978.0
2017-01-20 11:10:00,11.33,11.33,11.29,11.29,129611.0,4.3791,4.3791,4.3637,4.3637,129611.0
2017-01-20 11:15:00,11.3,11.32,11.29,11.29,137737.0,4.3675,4.3753,4.3637,4.3637,137737.0
2017-01-20 11:20:00,11.29,11.29,11.27,11.28,234448.0,4.3637,4.3637,4.3559,4.3598,234448.0
2017-01-20 11:25:00,11.28,11.29,11.27,11.28,38602.0,4.3598,4.3637,4.3559,4.3598,38602.0
2017-01-20 11:30:00,11.28,11.3,11.28,11.3,92373.0,4.3598,4.3675,4.3598,4.3675,92373.0
2017-01-20 11:35:00,11.3,11.33,11.29,11.32,86793.0,4.3675,4.3791,4.3637,4.3753,86793.0
2017-01-20 11:40:00,11.32,11.32,11.31,11.32,52251.0,4.3753,4.3753,4.3714,4.3753,52251.0
2017-01-20 11:45:00,11.32,11.32,11.29,11.29,75141.0,4.3753,4.3753,4.3637,4.3637,75141.0
2017-01-20 11:50:00,11.29,11.32,11.29,11.32,43101.0,4.3637,4.3753,4.3637,4.3753,43101.0
2017-01-20 11:55:00,11.31,11.32,11.31,11.31,24225.0,4.3714,4.3753,4.3714,4.3714,24225.0
2017-01-20 12:00:00,11.32,11.32,11.29,11.29,109128.0,4.3753,4.3753,4.3637,4.3637,109128.0
2017-01-20 12:05:00,11.29,11.31,11.27,11.29,133180.0,4.3637,4.3714,4.3559,4.3637,133180.0
2017-01-20 12:10:00,11.29,11.29,11.21,11.21,230611.0,4.3637,4.3637,4.3327,4.3327,230611.0
2017-01-20 12:15:00,11.22,11.28,11.21,11.28,183022.0,4.3366,4.3598,4.3327,4.3598,183022.0
2017-01-20 12:20:00,11.28,11.29,11.25,11.26,65167.0,4.3598,4.3637,4.3482,4.3521,65167.0
2017-01-20 12:25:00,11.26,11.29,11.25,11.28,138638.0,4.3521,4.3637,4.3482,4.3598,138638.0
2017-01-20 12:30:00,11.28,11.3,11.26,11.29,122224.0,4.3598,4.3675,4.3521,4.3637,122224.0
2017-01-20 12:35:00,11.28,11.29,11.22,11.24,157394.0,4.3598,4.3637,4.3366,4.3443,157394.0
2017-01-20 12:40:00,11.24,11.29,11.23,11.27,526230.0,4.3443,4.3637,4.3405,4.3559,526230.0
2017-01-20 12:45:00,11.27,11.29,11.26,11.28,60880.0,4.3559,4.3637,4.3521,4.3598,60880.0
2017-01-20 12:50:00,11.29,11.3,11.28,11.29,50955.0,4.3637,4.3675,4.3598,4.3637,50955.0
2017-01-20 12:55:00,11.29,11.31,11.28,11.29,123775.0,4.3637,4.3714,4.3598,4.3637,123775.0
2017-01-20 13:00:00,11.29,11.31,11.28,11.29,89743.0,4.3637,4.3714,4.3598,4.3637,89743.0
2017-01-20 13:05:00,11.29,11.33,11.29,11.33,88101.0,4.3637,4.3791,4.3637,4.3791,88101.0
2017-01-20 13:10:00,11.33,11.33,11.29,11.32,98129.0,4.3791,4.3791,4.3637,4.3753,98129.0
2017-01-20 13:15:00,11.32,11.34,11.31,11.32,115264.0,4.3753,4.383,4.3714,4.3753,115264.0
2017-01-20 13:20:00,11.31,11.36,11.31,11.33,227279.0,4.3714,4.3907,4.3714,4.3791,227279.0
2017-01-20 13:25:00,11.33,11.36,11.32,11.36,136652.0,4.3791,4.3907,4.3753,4.3907,136652.0
2017-01-20 13:30:00,11.35,11.37,11.34,11.34,136471.0,4.3868,4.3946,4.383,4.383,136471.0
2017-01-20 13:35:00,11.34,11.34,11.32,11.32,27329.0,4.383,4.383,4.3753,4.3753,27329.0
2017-01-20 13:40:00,11.32,11.33,11.31,11.32,156389.0,4.3753,4.3791,4.3714,4.3753,156389.0
2017-01-20 13:45:00,11.32,11.33,11.31,11.31,34801.0,4.3753,4.3791,4.3714,4.3714,34801.0
2017-01-20 13:50:00,11.31,11.32,11.29,11.29,32672.0,4.3714,4.3753,4.3637,4.3637,32672.0
2017-01-20 13:55:00,11.29,11.29,11.28,11.29,42360.0,4.3637,4.3637,4.3598,4.3637,42360.0
2017-01-20 14:00:00,11.29,11.3,11.27,11.28,211404.0,4.3637,4.3675,4.3559,4.3598,211404.0
2017-01-20 14:05:00,11.28,11.28,11.25,11.26,192303.0,4.3598,4.3598,4.3482,4.3521,192303.0
2017-01-20 14:10:00,11.26,11.28,11.25,11.28,107848.0,4.3521,4.3598,4.3482,4.3598,107848.0
2017-01-20 14:15:00,11.28,11.28,11.27,11.28,47796.0,4.3598,4.3598,4.3559,4.3598,47796.0
2017-01-20 14:20:00,11.28,11.28,11.25,11.25,214152.0,4.3598,4.3598,4.3482,4.3482,214152.0
2017-01-20 14:25:00,11.25,11.26,11.24,11.25,98365.0,4.3482,4.3521,4.3443,4.3482,98365.0
2017-01-20 14:30:00,11.25,11.26,11.24,11.25,94129.0,4.3482,4.3521,4.3443,4.3482,94129.0
2017-01-20 14:35:00,11.25,11.26,11.22,11.24,103337.0,4.3482,4.3521,4.3366,4.3443,103337.0
2017-01-20 14:40:00,11.24,11.27,11.23,11.27,50503.0,4.3443,4.3559,4.3405,4.3559,50503.0
2017-01-20 14:45:00,11.26,11.27,11.24,11.25,95379.0,4.3521,4.3559,4.3443,4.3482,95379.0
2017-01-20 14:50:00,11.25,11.25,11.22,11.24,56838.0,4.3482,4.3482,4.3366,4.3443,56838.0
2017-01-20 14:55:00,11.24,11.25,11.2,11.21,371647.0,4.3443,4.3482,4.3289,4.3327,371647.0
2017-01-20 15:00:00,11.2,11.22,11.2,11.21,69981.0,4.3289,4.3366,4.3289,4.3327,69981.0
2017-01-20 15:05:00,11.21,11.23,11.21,11.21,252900.0,4.3327,4.3405,4.3327,4.3327,252900.0
2017-01-20 15:10:00,11.21,11.24,11.21,11.24,305680.0,4.3327,4.3443,4.3327,4.3443,305680.0
2017-01-20 15:15:00,11.24,11.24,11.19,11.2,169734.0,4.3443,4.3443,4.325,4.3289,169734.0
2017-01-20 15:20:00,11.19,11.19,11.17,11.19,66139.0,4.325,4.325,4.3173,4.325,66139.0
2017-01-20 15:25:00,11.18,11.19,11.16,11.17,61057.0,4.3211,4.325,4.3134,4.3173,61057.0
2017-01-20 15:30:00,11.17,11.19,11.16,11.19,247144.0,4.3173,4.325,4.3134,4.325,247144.0
2017-01-20 15:35:00,11.19,11.19,11.18,11.19,52323.0,4.325,4.325,4.3211,4.325,52323.0
2017-01-20 15:40:00,11.19,11.2,11.18,11.2,157634.0,4.325,4.3289,4.3211,4.3289,157634.0
2017-01-20 15:45:00,11.2,11.22,11.19,11.21,207414.0,4.3289,4.3366,4.325,4.3327,207414.0
2017-01-20 15:50:00,11.22,11.22,11.21,11.21,147219.0,4.3366,4.3366,4.3327,4.3327,147219.0
2017-01-20 15:55:00,11.21,11.22,11.2,11.2,875270.0,4.3327,4.3366,4.3289,4.3289,875270.0
2017-01-23 09:30:00,11.18,11.24,11.14,11.19,587604.0,4.3211,4.3443,4.3057,4.325,587604.0
2017-01-23 09:35:00,11.19,11.23,11.17,11.23,196407.0,4.325,4.3405,4.3173,4.3405,196407.0
2017-01-23 09:40:00,11.23,11.25,11.17,11.18,150364.0,4.3405,4.3482,4.3173,4.3211,150364.0
2017-01-23 09:45:00,11.18,11.19,11.13,11.16,463371.0,4.3211,4.325,4.3018,4.3134,463371.0
2017-01-23 09:50:00,11.15,11.15,11.12,11.14,78249.0,4.3095,4.3095,4.298,4.3057,78249.0
2017-01-23 09:55:00,11.15,11.16,11.12,11.15,152146.0,4.3095,4.3134,4.298,4.3095,152146.0
2017-01-23 10:00:00,11.15,11.17,11.14,11.16,149008.0,4.3095,4.3173,4.3057,4.3134,149008.0
2017-01-23 10:05:00,11.16,11.17,11.14,11.15,122529.0,4.3134,4.3173,4.3057,4.3095,122529.0
2017-01-23 10:10:00,11.15,11.16,11.12,11.13,223934.0,4.3095,4.3134,4.298,4.3018,223934.0
2017-01-23 10:15:00,11.13,11.16,11.1,11.1,119266.0,4.3018,4.3134,4.2902,4.2902,119266.0
2017-01-23 10:20:00,11.11,11.14,11.1,11.13,88748.0,4.2941,4.3057,4.2902,4.3018,88748.0
2017-01-23 10:25:00,11.14,11.15,11.1,11.11,53342.0,4.3057,4.3095,4.2902,4.2941,53342.0
2017-01-23 10:30:00,11.11,11.11,11.07,11.08,221820.0,4.2941,4.2941,4.2786,4.2825,221820.0
2017-01-23 10:35:00,11.09,11.1,11.08,11.09,48372.0,4.2864,4.2902,4.2825,4.2864,48372.0
2017-01-23 10:40:00,11.09,11.13,11.09,11.13,107565.0,4.2864,4.3018,4.2864,4.3018,107565.0
2017-01-23 10:45:00,11.13,11.15,11.11,11.15,103267.0,4.3018,4.3095,4.2941,4.3095,103267.0
2017-01-23 10:50:00,11.15,11.16,11.14,11.16,130106.0,4.3095,4.3134,4.3057,4.3134,130106.0
2017-01-23 10:55:00,11.16,11.19,11.15,11.19,115843.0,4.3134,4.325,4.3095,4.325,115843.0
2017-01-23 11:00:00,11.18,11.19,11.15,11.17,162026.0,4.3211,4.325,4.3095,4.3173,162026.0
2017-01-23 11:05:00,11.17,11.18,11.16,11.18,29063.0,4.3173,4.3211,4.3134,4.3211,29063.0
2017-01-23 11:10:00,11.18,11.2,11.17,11.18,130029.0,4.3211,4.3289,4.3173,4.3211,130029.0
2017-01-23 11:15:00,11.19,11.2,11.18,11.19,48746.0,4.325,4.3289,4.3211,4.325,48746.0
2017-01-23 11:20:00,11.19,11.19,11.17,11.18,49108.0,4.325,4.325,4.3173,4.3211,49108.0
2017-01-23 11:25:00,11.18,11.19,11.16,11.19,123393.0,4.3211,4.325,4.3134,4.325,123393.0
2017-01-23 11:30:00,11.19,11.22,11.18,11.21,143558.0,4.325,4.3366,4.3211,4.3327,143558.0
2017-01-23 11:35:00,11.21,11.22,11.2,11.21,45735.0,4.3327,4.3366,4.3289,4.3327,45735.0
2017-01-23 11:40:00,11.21,11.24,11.21,11.23,67866.0,4.3327,4.3443,4.3327,4.3405,67866.0
2017-01-23 11:45:00,11.23,11.23,11.18,11.18,201537.0,4.3405,4.3405,4.3211,4.3211,201537.0
2017-01-23 11:50:00,11.18,11.2,11.17,11.19,112858.0,4.3211,4.3289,4.3173,4.325,112858.0
2017-01-23 11:55:00,11.19,11.21,11.18,11.21,75502.0,4.325,4.3327,4.3211,4.3327,75502.0
2017-01-23 12:00:00,11.21,11.21,11.16,11.17,107264.0,4.3327,4.3327,4.3134,4.3173,107264.0
2017-01-23 12:05:00,11.16,11.17,11.16,11.16,53900.0,4.3134,4.3173,4.3134,4.3134,53900.0
2017-01-23 12:10:00,11.16,11.17,11.13,11.13,129457.0,4.3134,4.3173,4.3018,4.3018,129457.0
2017-01-23 12:15:00,11.13,11.15,11.12,11.14,128194.0,4.3018,4.3095,4.298,4.3057,128194.0
2017-01-23 12:20:00,11.13,11.18,11.13,11.18,322338.0,4.3018,4.3211,4.3018,4.3211,322338.0
2017-01-23 12:25:00,11.18,11.2,11.17,11.2,81632.0,4.3211,4.3289,4.3173,4.3289,81632.0
2017-01-23 12:30:00,11.2,11.22,11.17,11.21,203732.0,4.3289,4.3366,4.3173,4.3327,203732.0
2017-01-23 12:35:00,11.21,11.24,11.2,11.23,155185.0,4.3327,4.3443,4.3289,4.3405,155185.0
2017-01-23 12:40:00,11.23,11.24,11.22,11.23,54598.0,4.3405,4.3443,4.3366,4.3405,54598.0
2017-01-23 12:45:00,11.23,11.23,11.2,11.21,72036.0,4.3405,4.3405,4.3289,4.3327,72036.0
2017-01-23 12:50:00,11.21,11.24,11.2,11.24,93147.0,4.3327,4.3443,4.3289,4.3443,93147.0
2017-01-23 12:55:00,11.23,11.24,11.22,11.23,30216.0,4.3405,4.3443,4.3366,4.3405,30216.0
2017-01-23 13:00:00,11.23,11.23,11.21,11.21,31308.0,4.3405,4.3405,4.3327,4.3327,31308.0
2017-01-23 13:05:00,11.22,11.25,11.21,11.24,61790.0,4.3366,4.3482,4.3327,4.3443,61790.0
2017-01-23 13:10:00,11.24,11.25,11.22,11.25,82208.0,4.3443,4.3482,4.3366,4.3482,82208.0
2017-01-23 13:15:00,11.25,11.25,11.23,11.23,37329.0,4.3482,4.3482,4.3405,4.3405,37329.0
2017-01-23 13:20:00,11.24,11.27,11.23,11.26,110776.0,4.3443,4.3559,4.3405,4.3521,110776.0
2017-01-23 13:25:00,11.26,11.29,11.25,11.28,100528.0,4.3521,4.3637,4.3482,4.3598,100528.0
2017-01-23 13:30:00,11.28,11.3,11.26,11.29,84085.0,4.3598,4.3675,4.3521,4.3637,84085.0
2017-01-23 13:35:00,11.3,11.32,11.29,11.3,140048.0,4.3675,4.3753,4.3637,4.3675,140048.0
2017-01-23 13:40:00,11.3,11.31,11.27,11.28,180874.0,4.3675,4.3714,4.3559,4.3598,180874.0
2017-01-23 13:45:00,11.27,11.28,11.26,11.28,109229.0,4.3559,4.3598,4.3521,4.3598,109229.0
2017-01-23 13:50:00,11.28,11.29,11.27,11.28,71027.0,4.3598,4.3637,4.3559,4.3598,71027.0
2017-01-23 13:55:00,11.28,11.33,11.27,11.32,338421.0,4.3598,4.3791,4.3559,4.3753,338421.0
2017-01-23 14:00:00,11.32,11.34,11.3,11.3,180476.0,4.3753,4.383,4.3675,4.3675,180476.0
2017-01-23 14:05:00,11.3,11.33,11.3,11.32,128642.0,4.3675,4.3791,4.3675,4.3753,128642.0
2017-01-23 14:10:00,11.32,11.34,11.31,11.34,127694.0,4.3753,4.383,4.3714,4.383,127694.0
2017-01-23 14:15:00,11.34,11.36,11.34,11.36,144400.0,4.383,4.3907,4.383,4.3907,144400.0
2017-01-23 14:20:00,11.36,11.37,11.34,11.36,149586.0,4.3907,4.3946,4.383,4.3907,149586.0
2017-01-23 14:25:00,11.35,11.37,11.35,11.37,149691.0,4.3868,4.3946,4.3868,4.3946,149691.0
2017-01-23 14:30:00,11.37,11.38,11.34,11.36,390600.0,4.3946,4.3984,4.383,4.3907,390600.0
2017-01-23 14:35:00,11.36,11.38,11.35,11.36,715142.0,4.3907,4.3984,4.3868,4.3907,715142.0
2017-01-23 14:40:00,11.35,11.37,11.34,11.36,286879.0,4.3868,4.3946,4.383,4.3907,286879.0
2017-01-23 14:45:00,11.36,11.37,11.34,11.35,351258.0,4.3907,4.3946,4.383,4.3868,351258.0
2017-01-23 14:50:00,11.35,11.35,11.33,11.34,182564.0,4.3868,4.3868,4.3791,4.383,182564.0
2017-01-23 14:55:00,11.35,11.37,11.33,11.34,344103.0,4.3868,4.3946,4.3791,4.383,344103.0
2017-01-23 15:00:00,11.34,11.34,11.31,11.32,101330.0,4.383,4.383,4.3714,4.3753,101330.0
2017-01-23 15:05:00,11.33,11.34,11.32,11.34,108430.0,4.3791,4.383,4.3753,4.383,108430.0
2017-01-23 15:10:00,11.34,11.34,11.32,11.33,69523.0,4.383,4.383,4.3753,4.3791,69523.0
2017-01-23 15:15:00,11.33,11.33,11.31,11.32,37039.0,4.3791,4.3791,4.3714,4.3753,37039.0
2017-01-23 15:20:00,11.32,11.32,11.27,11.32,809423.0,4.3753,4.3753,4.3559,4.3753,809423.0
2017-01-23 15:25:00,11.31,11.31,11.29,11.3,158858.0,4.3714,4.3714,4.3637,4.3675,158858.0
2017-01-23 15:30:00,11.3,11.31,11.28,11.29,905718.0,4.3675,4.3714,4.3598,4.3637,905718.0
2017-01-23 15:35:00,11.29,11.32,11.28,11.3,405025.0,4.3637,4.3753,4.3598,4.3675,405025.0
2017-01-23 15:40:00,11.3,11.31,11.3,11.3,85480.0,4.3675,4.3714,4.3675,4.3675,85480.0
2017-01-23 15:45:00,11.3,11.32,11.29,11.32,480754.0,4.3675,4.3753,4.3637,4.3753,480754.0
2017-01-23 15:50:00,11.32,11.32,11.3,11.31,279152.0,4.3753,4.3753,4.3675,4.3714,279152.0
2017-01-23 15:55:00,11.32,11.33,11.3,11.32,860893.0,4.3753,4.3791,4.3675,4.3753,860893.0
2017-01-24 09:30:00,11.49,11.5,11.44,11.46,565587.0,4.441,4.4448,4.4216,4.4294,565587.0
2017-01-24 09:35:00,11.46,11.5,11.45,11.48,397570.0,4.4294,4.4448,4.4255,4.4371,397570.0
2017-01-24 09:40:00,11.48,11.5,11.45,11.49,472760.0,4.4371,4.4448,4.4255,4.441,472760.0
2017-01-24 09:45:00,11.49,11.5,11.46,11.48,552125.0,4.441,4.4448,4.4294,4.4371,552125.0
2017-01-24 09:50:00,11.48,11.49,11.45,11.46,539085.0,4.4371,4.441,4.4255,4.4294,539085.0
2017-01-24 09:55:00,11.46,11.48,11.45,11.45,358899.0,4.4294,4.4371,4.4255,4.4255,358899.0
2017-01-24 10:00:00,11.46,11.46,11.42,11.44,466460.0,4.4294,4.4294,4.4139,4.4216,466460.0
2017-01-24 10:05:00,11.44,11.44,11.39,11.4,489593.0,4.4216,4.4216,4.4023,4.4062,489593.0
2017-01-24 10:10:00,11.4,11.42,11.39,11.41,250926.0,4.4062,4.4139,4.4023,4.41,250926.0
2017-01-24 10:15:00,11.41,11.41,11.32,11.35,947037.0,4.41,4.41,4.3753,4.3868,947037.0
2017-01-24 10:20:00,11.35,11.36,11.33,11.34,563280.0,4.3868,4.3907,4.3791,4.383,563280.0
2017-01-24 10:25:00,11.35,11.35,11.33,11.33,60091.0,4.3868,4.3868,4.3791,4.3791,60091.0
2017-01-24 10:30:00,11.33,11.34,11.3,11.32,170554.0,4.3791,4.383,4.3675,4.3753,170554.0
2017-01-24 10:35:00,11.32,11.34,11.31,11.33,243193.0,4.3753,4.383,4.3714,4.3791,243193.0
2017-01-24 10:40:00,11.33,11.34,11.31,11.33,185182.0,4.3791,4.383,4.3714,4.3791,185182.0
2017-01-24 10:45:00,11.33,11.33,11.3,11.33,173734.0,4.3791,4.3791,4.3675,4.3791,173734.0
2017-01-24 10:50:00,11.33,11.33,11.32,11.33,32295.0,4.3791,4.3791,4.3753,4.3791,32295.0
2017-01-24 10:55:00,11.33,11.34,11.32,11.33,147546.0,4.3791,4.383,4.3753,4.3791,147546.0
2017-01-24 11:00:00,11.33,11.33,11.29,11.29,234554.0,4.3791,4.3791,4.3637,4.3637,234554.0
2017-01-24 11:05:00,11.3,11.31,11.28,11.3,215498.0,4.3675,4.3714,4.3598,4.3675,215498.0
2017-01-24 11:10:00,11.3,11.31,11.28,11.3,374894.0,4.3675,4.3714,4.3598,4.3675,374894.0
2017-01-24 11:15:00,11.29,11.3,11.27,11.28,222597.0,4.3637,4.3675,4.3559,4.3598,222597.0
2017-01-24 11:20:00,11.28,11.28,11.25,11.27,212465.0,4.3598,4.3598,4.3482,4.3559,212465.0
2017-01-24 11:25:00,11.26,11.27,11.24,11.26,183023.0,4.3521,4.3559,4.3443,4.3521,183023.0
2017-01-24 11:30:00,11.26,11.26,11.2,11.22,229653.0,4.3521,4.3521,4.3289,4.3366,229653.0
2017-01-24 11:35:00,11.21,11.22,11.2,11.21,315848.0,4.3327,4.3366,4.3289,4.3327,315848.0
2017-01-24 11:40:00,11.21,11.28,11.21,11.27,442771.0,4.3327,4.3598,4.3327,4.3559,442771.0
2017-01-24 11:45:00,11.27,11.3,11.27,11.29,63745.0,4.3559,4.3675,4.3559,4.3637,63745.0
2017-01-24 11:50:00,11.29,11.3,11.27,11.27,143477.0,4.3637,4.3675,4.3559,4.3559,143477.0
2017-01-24 11:55:00,11.28,11.29,11.27,11.29,208526.0,4.3598,4.3637,4.3559,4.3637,208526.0
2017-01-24 12:00:00,11.29,11.29,11.26,11.27,70968.0,4.3637,4.3637,4.3521,4.3559,70968.0
2017-01-24 12:05:00,11.27,11.28,11.26,11.27,77606.0,4.3559,4.3598,4.3521,4.3559,77606.0
2017-01-24 12:10:00,11.27,11.29,11.26,11.28,248321.0,4.3559,4.3637,4.3521,4.3598,248321.0
2017-01-24 12:15:00,11.28,11.29,11.28,11.29,72789.0,4.3598,4.3637,4.3598,4.3637,72789.0
2017-01-24 12:20:00,11.28,11.29,11.27,11.27,77182.0,4.3598,4.3637,4.3559,4.3559,77182.0
2017-01-24 12:25:00,11.27,11.28,11.25,11.26,78556.0,4.3559,4.3598,4.3482,4.3521,78556.0
2017-01-24 12:30:00,11.26,11.28,11.25,11.25,195132.0,4.3521,4.3598,4.3482,4.3482,195132.0
2017-01-24 12:35:00,11.25,11.26,11.22,11.23,142992.0,4.3482,4.3521,4.3366,4.3405,142992.0
2017-01-24 12:40:00,11.22,11.25,11.21,11.25,160509.0,4.3366,4.3482,4.3327,4.3482,160509.0
2017-01-24 12:45:00,11.24,11.25,11.23,11.24,135074.0,4.3443,4.3482,4.3405,4.3443,135074.0
2017-01-24 12:50:00,11.24,11.25,11.21,11.23,159885.0,4.3443,4.3482,4.3327,4.3405,159885.0
2017-01-24 12:55:00,11.23,11.25,11.22,11.23,353097.0,4.3405,4.3482,4.3366,4.3405,353097.0
2017-01-24 13:00:00,11.22,11.24,11.22,11.24,46778.0,4.3366,4.3443,4.3366,4.3443,46778.0
2017-01-24 13:05:00,11.24,11.24,11.23,11.24,165632.0,4.3443,4.3443,4.3405,4.3443,165632.0
2017-01-24 13:10:00,11.24,11.24,11.2,11.21,127267.0,4.3443,4.3443,4.3289,4.3327,127267.0
2017-01-24 13:15:00,11.21,11.26,11.2,11.24,104517.0,4.3327,4.3521,4.3289,4.3443,104517.0
2017-01-24 13:20:00,11.24,11.25,11.23,11.25,80548.0,4.3443,4.3482,4.3405,4.3482,80548.0
2017-01-24 13:25:00,11.25,11.26,11.23,11.25,179646.0,4.3482,4.3521,4.3405,4.3482,179646.0
2017-01-24 13:30:00,11.26,11.26,11.21,11.23,2979065.0,4.3521,4.3521,4.3327,4.3405,2979065.0
2017-01-24 13:35:00,11.23,11.25,11.19,11.21,944320.0,4.3405,4.3482,4.325,4.3327,944320.0
2017-01-24 13:40:00,11.21,11.22,11.2,11.21,325881.0,4.3327,4.3366,4.3289,4.3327,325881.0
2017-01-24 13:45:00,11.21,11.21,11.19,11.2,162827.0,4.3327,4.3327,4.325,4.3289,162827.0
2017-01-24 13:50:00,11.21,11.22,11.2,11.21,177911.0,4.3327,4.3366,4.3289,4.3327,177911.0
2017-01-24 13:55:00,11.21,11.21,11.18,11.19,90029.0,4.3327,4.3327,4.3211,4.325,90029.0
2017-01-24 14:00:00,11.19,11.2,11.18,11.2,129544.0,4.325,4.3289,4.3211,4.3289,129544.0
2017-01-24 14:05:00,11.2,11.21,11.19,11.19,145201.0,4.3289,4.3327,4.325,4.325,145201.0
2017-01-24 14:10:00,11.2,11.2,11.15,11.18,194033.0,4.3289,4.3289,4.3095,4.3211,194033.0
2017-01-24 14:15:00,11.18,11.2,11.17,11.18,113183.0,4.3211,4.3289,4.3173,4.3211,113183.0
2017-01-24 14:20:00,11.19,11.2,11.18,11.19,53555.0,4.325,4.3289,4.3211,4.325,53555.0
2017-01-24 14:25:00,11.19,11.2,11.17,11.18,168845.0,4.325,4.3289,4.3173,4.3211,168845.0
2017-01-24 14:30:00,11.18,11.19,11.17,11.19,343538.0,4.3211,4.325,4.3173,4.325,343538.0
2017-01-24 14:35:00,11.19,11.19,11.17,11.18,465173.0,4.325,4.325,4.3173,4.3211,465173.0
2017-01-24 14:40:00,11.18,11.18,11.16,11.17,114724.0,4.3211,4.3211,4.3134,4.3173,114724.0
2017-01-24 14:45:00,11.16,11.19,11.16,11.18,191377.0,4.3134,4.325,4.3134,4.3211,191377.0
2017-01-24 14:50:00,11.18,11.18,11.17,11.18,90842.0,4.3211,4.3211,4.3173,4.3211,90842.0
2017-01-24 14:55:00,11.18,11.18,11.16,11.16,50597.0,4.3211,4.3211,4.3134,4.3134,50597.0
2017-01-24 15:00:00,11.16,11.17,11.14,11.15,214897.0,4.3134,4.3173,4.3057,4.3095,214897.0
2017-01-24 15:05:00,11.14,11.16,11.14,11.16,44545.0,4.3057,4.3134,4.3057,4.3134,44545.0
2017-01-24 15:10:00,11.15,11.16,11.15,11.15,15660.0,4.3095,4.3134,4.3095,4.3095,15660.0
2017-01-24 15:15:00,11.15,11.16,11.14,11.14,48565.0,4.3095,4.3134,4.3057,4.3057,48565.0
2017-01-24 15:20:00,11.15,11.17,11.14,11.16,96823.0,4.3095,4.3173,4.3057,4.3134,96823.0
2017-01-24 15:25:00,11.16,11.16,11.14,11.14,56076.0,4.3134,4.3134,4.3057,4.3057,56076.0
2017-01-24 15:30:00,11.15,11.15,11.13,11.13,198396.0,4.3095,4.3095,4.3018,4.3018,198396.0
2017-01-24 15:35:00,11.13,11.14,11.13,11.13,107050.0,4.3018,4.3057,4.3018,4.3018,107050.0
2017-01-24 15:40:00,11.13,11.14,11.12,11.12,217692.0,4.3018,4.3057,4.298,4.298,217692.0
2017-01-24 15:45:00,11.12,11.13,11.11,11.13,323524.0,4.298,4.3018,4.2941,4.3018,323524.0
2017-01-24 15:50:00,11.13,11.13,11.11,11.11,359672.0,4.3018,4.3018,4.2941,4.2941,359672.0
2017-01-24 15:55:00,11.12,11.13,11.1,11.1,980347.0,4.298,4.3018,4.2902,4.2902,980347.0
2017-01-25 09:30:00,11.12,11.22,11.12,11.18,615005.0,4.298,4.3366,4.298,4.3211,615005.0
2017-01-25 09:35:00,11.19,11.2,11.11,11.13,655337.0,4.325,4.3289,4.2941,4.3018,655337.0
2017-01-25 09:40:00,11.13,11.13,11.07,11.1,364780.0,4.3018,4.3018,4.2786,4.2902,364780.0
2017-01-25 09:45:00,11.1,11.14,11.08,11.13,109701.0,4.2902,4.3057,4.2825,4.3018,109701.0
2017-01-25 09:50:00,11.13,11.14,11.11,11.14,232065.0,4.3018,4.3057,4.2941,4.3057,232065.0
2017-01-25 09:55:00,11.14,11.15,11.12,11.13,266741.0,4.3057,4.3095,4.298,4.3018,266741.0
2017-01-25 10:00:00,11.14,11.15,11.12,11.13,112434.0,4.3057,4.3095,4.298,4.3018,112434.0
2017-01-25 10:05:00,11.14,11.14,11.11,11.12,120895.0,4.3057,4.3057,4.2941,4.298,120895.0
2017-01-25 10:10:00,11.12,11.14,11.11,11.13,122404.0,4.298,4.3057,4.2941,4.3018,122404.0
2017-01-25 10:15:00,11.13,11.13,11.12,11.13,47315.0,4.3018,4.3018,4.298,4.3018,47315.0
2017-01-25 10:20:00,11.13,11.14,11.12,11.14,85793.0,4.3018,4.3057,4.298,4.3057,85793.0
2017-01-25 10:25:00,11.14,11.15,11.13,11.14,81861.0,4.3057,4.3095,4.3018,4.3057,81861.0
2017-01-25 10:30:00,11.13,11.14,11.09,11.09,171049.0,4.3018,4.3057,4.2864,4.2864,171049.0
2017-01-25 10:35:00,11.09,11.1,10.97,10.97,802176.0,4.2864,4.2902,4.24,4.24,802176.0
2017-01-25 10:40:00,10.97,11.03,10.96,11.03,476370.0,4.24,4.2632,4.2361,4.2632,476370.0
2017-01-25 10:45:00,11.03,11.08,11.01,11.08,582967.0,4.2632,4.2825,4.2554,4.2825,582967.0
2017-01-25 10:50:00,11.08,11.11,11.06,11.09,462805.0,4.2825,4.2941,4.2748,4.2864,462805.0
2017-01-25 10:55:00,11.09,11.14,11.08,11.11,357752.0,4.2864,4.3057,4.2825,4.2941,357752.0
2017-01-25 11:00:00,11.11,11.11,11.06,11.07,191340.0,4.2941,4.2941,4.2748,4.2786,191340.0
2017-01-25 11:05:00,11.08,11.1,11.06,11.06,133503.0,4.2825,4.2902,4.2748,4.2748,133503.0
2017-01-25 11:10:00,11.06,11.09,11.06,11.08,109271.0,4.2748,4.2864,4.2748,4.2825,109271.0
2017-01-25 11:15:00,11.08,11.08,11.04,11.05,132991.0,4.2825,4.2825,4.267,4.2709,132991.0
2017-01-25 11:20:00,11.05,11.07,11.03,11.04,85752.0,4.2709,4.2786,4.2632,4.267,85752.0
2017-01-25 11:25:00,11.04,11.06,11.01,11.05,141851.0,4.267,4.2748,4.2554,4.2709,141851.0
2017-01-25 11:30:00,11.05,11.06,11.03,11.04,106470.0,4.2709,4.2748,4.2632,4.267,106470.0
2017-01-25 11:35:00,11.04,11.07,11.04,11.05,64175.0,4.267,4.2786,4.267,4.2709,64175.0
2017-01-25 11:40:00,11.05,11.08,11.04,11.07,122696.0,4.2709,4.2825,4.267,4.2786,122696.0
2017-01-25 11:45:00,11.07,11.07,11.05,11.06,47618.0,4.2786,4.2786,4.2709,4.2748,47618.0
2017-01-25 11:50:00,11.06,11.06,11.01,11.04,159075.0,4.2748,4.2748,4.2554,4.267,159075.0
2017-01-25 11:55:00,11.05,11.07,11.04,11.07,149326.0,4.2709,4.2786,4.267,4.2786,149326.0
2017-01-25 12:00:00,11.06,11.08,11.05,11.06,66857.0,4.2748,4.2825,4.2709,4.2748,66857.0
2017-01-25 12:05:00,11.07,11.07,11.05,11.05,57266.0,4.2786,4.2786,4.2709,4.2709,57266.0
2017-01-25 12:10:00,11.05,11.1,11.05,11.1,89937.0,4.2709,4.2902,4.2709,4.2902,89937.0
2017-01-25 12:15:00,11.1,11.1,11.06,11.07,55911.0,4.2902,4.2902,4.2748,4.2786,55911.0
2017-01-25 12:20:00,11.06,11.07,11.06,11.07,47528.0,4.2748,4.2786,4.2748,4.2786,47528.0
2017-01-25 12:25:00,11.06,11.07,11.06,11.06,59071.0,4.2748,4.2786,4.2748,4.2748,59071.0
2017-01-25 12:30:00,11.06,11.07,11.06,11.06,22545.0,4.2748,4.2786,4.2748,4.2748,22545.0
2017-01-25 12:35:00,11.06,11.07,11.06,11.07,36158.0,4.2748,4.2786,4.2748,4.2786,36158.0
2017-01-25 12:40:00,11.06,11.07,11.04,11.04,60626.0,4.2748,4.2786,4.267,4.267,60626.0
2017-01-25 12:45:00,11.04,11.04,11.02,11.03,103010.0,4.267,4.267,4.2593,4.2632,103010.0
2017-01-25 12:50:00,11.02,11.04,11.02,11.03,221159.0,4.2593,4.267,4.2593,4.2632,221159.0
2017-01-25 12:55:00,11.03,11.04,11.03,11.04,57042.0,4.2632,4.267,4.2632,4.267,57042.0
2017-01-25 13:00:00,11.03,11.04,11.0,11.01,125603.0,4.2632,4.267,4.2516,4.2554,125603.0
2017-01-25 13:05:00,11.0,11.03,11.0,11.02,219484.0,4.2516,4.2632,4.2516,4.2593,219484.0
2017-01-25 13:10:00,11.02,11.02,11.01,11.02,24612.0,4.2593,4.2593,4.2554,4.2593,24612.0
2017-01-25 13:15:00,11.02,11.02,11.01,11.01,39211.0,4.2593,4.2593,4.2554,4.2554,39211.0
2017-01-25 13:20:00,11.02,11.02,11.01,11.02,30239.0,4.2593,4.2593,4.2554,4.2593,30239.0
2017-01-25 13:25:00,11.02,11.02,11.01,11.01,50266.0,4.2593,4.2593,4.2554,4.2554,50266.0
2017-01-25 13:30:00,11.01,11.02,11.0,11.0,100631.0,4.2554,4.2593,4.2516,4.2516,100631.0
2017-01-25 13:35:00,11.0,11.01,10.99,10.99,64838.0,4.2516,4.2554,4.2477,4.2477,64838.0
2017-01-25 13:40:00,10.99,11.0,10.99,11.0,82395.0,4.2477,4.2516,4.2477,4.2516,82395.0
2017-01-25 13:45:00,11.0,11.0,10.99,10.99,39905.0,4.2516,4.2516,4.2477,4.2477,39905.0
2017-01-25 13:50:00,10.99,11.02,10.98,11.01,239400.0,4.2477,4.2593,4.2438,4.2554,239400.0
2017-01-25 13:55:00,11.01,11.02,10.94,10.97,481704.0,4.2554,4.2593,4.2284,4.24,481704.0
2017-01-25 14:00:00,10.97,10.97,10.93,10.97,197891.0,4.24,4.24,4.2245,4.24,197891.0
2017-01-25 14:05:00,10.97,11.0,10.96,11.0,212814.0,4.24,4.2516,4.2361,4.2516,212814.0
2017-01-25 14:10:00,11.0,11.01,10.95,10.96,837174.0,4.2516,4.2554,4.2322,4.2361,837174.0
2017-01-25 14:15:00,10.96,10.98,10.96,10.96,89323.0,4.2361,4.2438,4.2361,4.2361,89323.0
2017-01-25 14:20:00,10.96,10.97,10.94,10.96,333919.0,4.2361,4.24,4.2284,4.2361,333919.0
2017-01-25 14:25:00,10.96,10.98,10.92,10.93,266358.0,4.2361,4.2438,4.2207,4.2245,266358.0
2017-01-25 14:30:00,10.92,10.94,10.9,10.94,426761.0,4.2207,4.2284,4.2129,4.2284,426761.0
2017-01-25 14:35:00,10.94,10.97,10.93,10.95,337830.0,4.2284,4.24,4.2245,4.2322,337830.0
2017-01-25 14:40:00,10.95,10.95,10.92,10.92,256962.0,4.2322,4.2322,4.2207,4.2207,256962.0
2017-01-25 14:45:00,10.92,10.94,10.92,10.93,134823.0,4.2207,4.2284,4.2207,4.2245,134823.0
2017-01-25 14:50:00,10.94,10.96,10.93,10.94,234939.0,4.2284,4.2361,4.2245,4.2284,234939.0
2017-01-25 14:55:00,10.94,10.95,10.91,10.94,185634.0,4.2284,4.2322,4.2168,4.2284,185634.0
2017-01-25 15:00:00,10.94,10.95,10.93,10.94,111651.0,4.2284,4.2322,4.2245,4.2284,111651.0
2017-01-25 15:05:00,10.94,10.96,10.94,10.95,465210.0,4.2284,4.2361,4.2284,4.2322,465210.0
2017-01-25 15:10:00,10.95,10.97,10.95,10.96,242847.0,4.2322,4.24,4.2322,4.2361,242847.0
2017-01-25 15:15:00,10.97,10.97,10.93,10.95,250237.0,4.24,4.24,4.2245,4.2322,250237.0
2017-01-25 15:20:00,10.95,10.96,10.92,10.96,295341.0,4.2322,4.2361,4.2207,4.2361,295341.0
2017-01-25 15:25:00,10.95,10.99,10.95,10.99,252296.0,4.2322,4.2477,4.2322,4.2477,252296.0
2017-01-25 15:30:00,10.99,10.99,10.96,10.97,201352.0,4.2477,4.2477,4.2361,4.24,201352.0
2017-01-25 15:35:00,10.97,10.98,10.97,10.98,163242.0,4.24,4.2438,4.24,4.2438,163242.0
2017-01-25 15:40:00,10.97,10.99,10.97,10.99,295496.0,4.24,4.2477,4.24,4.2477,295496.0
2017-01-25 15:45:00,10.99,10.99,10.96,10.97,306767.0,4.2477,4.2477,4.2361,4.24,306767.0
2017-01-25 15:50:00,10.98,10.99,10.96,10.96,380629.0,4.2438,4.2477,4.2361,4.2361,380629.0
2017-01-25 15:55:00,10.96,10.97,10.96,10.96,885971.0,4.2361,4.24,4.2361,4.2361,885971.0
2017-01-26 09:30:00,11.06,11.07,11.01,11.04,417613.0,4.2748,4.2786,4.2554,4.267,417613.0
2017-01-26 09:35:00,11.04,11.06,11.01,11.04,532538.0,4.267,4.2748,4.2554,4.267,532538.0
2017-01-26 09:40:00,11.03,11.04,10.99,11.03,241973.0,4.2632,4.267,4.2477,4.2632,241973.0
2017-01-26 09:45:00,11.03,11.03,11.01,11.02,478423.0,4.2632,4.2632,4.2554,4.2593,478423.0
2017-01-26 09:50:00,11.02,11.03,10.98,11.0,456966.0,4.2593,4.2632,4.2438,4.2516,456966.0
2017-01-26 09:55:00,11.0,11.0,10.98,10.99,219579.0,4.2516,4.2516,4.2438,4.2477,219579.0
2017-01-26 10:00:00,10.98,11.0,10.97,11.0,353888.0,4.2438,4.2516,4.24,4.2516,353888.0
2017-01-26 10:05:00,11.0,11.02,10.98,11.01,392819.0,4.2516,4.2593,4.2438,4.2554,392819.0
2017-01-26 10:10:00,11.01,11.02,10.99,11.0,473695.0,4.2554,4.2593,4.2477,4.2516,473695.0
2017-01-26 10:15:00,10.99,11.02,10.98,11.0,276044.0,4.2477,4.2593,4.2438,4.2516,276044.0
2017-01-26 10:20:00,11.0,11.02,10.99,11.01,234917.0,4.2516,4.2593,4.2477,4.2554,234917.0
2017-01-26 10:25:00,11.01,11.01,10.98,10.98,195169.0,4.2554,4.2554,4.2438,4.2438,195169.0
2017-01-26 10:30:00,10.99,11.01,10.98,10.99,103515.0,4.2477,4.2554,4.2438,4.2477,103515.0
2017-01-26 10:35:00,10.99,11.0,10.97,10.98,103996.0,4.2477,4.2516,4.24,4.2438,103996.0
2017-01-26 10:40:00,10.98,10.99,10.96,10.97,290391.0,4.2438,4.2477,4.2361,4.24,290391.0
2017-01-26 10:45:00,10.97,11.0,10.96,10.97,178057.0,4.24,4.2516,4.2361,4.24,178057.0
2017-01-26 10:50:00,10.97,10.98,10.93,10.95,176340.0,4.24,4.2438,4.2245,4.2322,176340.0
2017-01-26 10:55:00,10.95,10.97,10.94,10.97,102776.0,4.2322,4.24,4.2284,4.24,102776.0
2017-01-26 11:00:00,10.97,10.98,10.96,10.97,91025.0,4.24,4.2438,4.2361,4.24,91025.0
2017-01-26 11:05:00,10.98,10.99,10.96,10.97,210815.0,4.2438,4.2477,4.2361,4.24,210815.0
2017-01-26 11:10:00,10.97,11.0,10.97,11.0,92456.0,4.24,4.2516,4.24,4.2516,92456.0
2017-01-26 11:15:00,11.0,11.0,10.97,11.0,143920.0,4.2516,4.2516,4.24,4.2516,143920.0
2017-01-26 11:20:00,11.0,11.0,10.98,10.99,150338.0,4.2516,4.2516,4.2438,4.2477,150338.0
2017-01-26 11:25:00,10.99,11.0,10.98,11.0,76324.0,4.2477,4.2516,4.2438,4.2516,76324.0
2017-01-26 11:30:00,11.0,11.0,10.99,11.0,78812.0,4.2516,4.2516,4.2477,4.2516,78812.0
2017-01-26 11:35:00,11.0,11.0,10.99,10.99,39134.0,4.2516,4.2516,4.2477,4.2477,39134.0
2017-01-26 11:40:00,11.0,11.0,10.99,11.0,50956.0,4.2516,4.2516,4.2477,4.2516,50956.0
2017-01-26 11:45:00,10.99,11.0,10.97,10.97,160364.0,4.2477,4.2516,4.24,4.24,160364.0
2017-01-26 11:50:00,10.97,10.98,10.96,10.98,127604.0,4.24,4.2438,4.2361,4.2438,127604.0
2017-01-26 11:55:00,10.97,10.98,10.97,10.98,66614.0,4.24,4.2438,4.24,4.2438,66614.0
2017-01-26 12:00:00,10.98,10.98,10.94,10.95,158006.0,4.2438,4.2438,4.2284,4.2322,158006.0
2017-01-26 12:05:00,10.95,11.0,10.94,11.0,118722.0,4.2322,4.2516,4.2284,4.2516,118722.0
2017-01-26 12:10:00,11.0,11.01,10.98,11.0,161549.0,4.2516,4.2554,4.2438,4.2516,161549.0
2017-01-26 12:15:00,11.01,11.01,11.0,11.01,72392.0,4.2554,4.2554,4.2516,4.2554,72392.0
2017-01-26 12:20:00,11.01,11.01,10.99,11.0,176731.0,4.2554,4.2554,4.2477,4.2516,176731.0
2017-01-26 12:25:00,11.01,11.01,10.97,10.98,132991.0,4.2554,4.2554,4.24,4.2438,132991.0
2017-01-26 12:30:00,10.98,10.98,10.97,10.97,121661.0,4.2438,4.2438,4.24,4.24,121661.0
2017-01-26 12:35:00,10.97,10.98,10.95,10.98,133825.0,4.24,4.2438,4.2322,4.2438,133825.0
2017-01-26 12:40:00,10.98,10.98,10.95,10.97,114388.0,4.2438,4.2438,4.2322,4.24,114388.0
2017-01-26 12:45:00,10.97,10.97,10.96,10.97,30750.0,4.24,4.24,4.2361,4.24,30750.0
2017-01-26 12:50:00,10.97,10.97,10.96,10.97,18186.0,4.24,4.24,4.2361,4.24,18186.0
2017-01-26 12:55:00,10.97,10.98,10.96,10.98,37679.0,4.24,4.2438,4.2361,4.2438,37679.0
2017-01-26 13:00:00,10.98,10.99,10.97,10.98,101370.0,4.2438,4.2477,4.24,4.2438,101370.0
2017-01-26 13:05:00,10.99,10.99,10.94,10.95,173739.0,4.2477,4.2477,4.2284,4.2322,173739.0
2017-01-26 13:10:00,10.95,10.96,10.92,10.93,155852.0,4.2322,4.2361,4.2207,4.2245,155852.0
2017-01-26 13:15:00,10.93,10.95,10.92,10.94,109754.0,4.2245,4.2322,4.2207,4.2284,109754.0
2017-01-26 13:20:00,10.94,10.97,10.93,10.95,106328.0,4.2284,4.24,4.2245,4.2322,106328.0
2017-01-26 13:25:00,10.95,10.96,10.94,10.95,87752.0,4.2322,4.2361,4.2284,4.2322,87752.0
2017-01-26 13:30:00,10.95,10.95,10.93,10.94,69632.0,4.2322,4.2322,4.2245,4.2284,69632.0
2017-01-26 13:35:00,10.94,10.95,10.93,10.94,101593.0,4.2284,4.2322,4.2245,4.2284,101593.0
2017-01-26 13:40:00,10.94,10.95,10.93,10.94,22767.0,4.2284,4.2322,4.2245,4.2284,22767.0
2017-01-26 13:45:00,10.94,10.95,10.93,10.94,97402.0,4.2284,4.2322,4.2245,4.2284,97402.0
2017-01-26 13:50:00,10.93,10.94,10.92,10.93,99463.0,4.2245,4.2284,4.2207,4.2245,99463.0
2017-01-26 13:55:00,10.92,10.93,10.91,10.92,160281.0,4.2207,4.2245,4.2168,4.2207,160281.0
2017-01-26 14:00:00,10.91,10.92,10.9,10.91,157064.0,4.2168,4.2207,4.2129,4.2168,157064.0
2017-01-26 14:05:00,10.91,10.91,10.9,10.9,67116.0,4.2168,4.2168,4.2129,4.2129,67116.0
2017-01-26 14:10:00,10.91,10.92,10.89,10.89,272497.0,4.2168,4.2207,4.2091,4.2091,272497.0
2017-01-26 14:15:00,10.89,10.9,10.88,10.88,104909.0,4.2091,4.2129,4.2052,4.2052,104909.0
2017-01-26 14:20:00,10.88,10.91,10.88,10.91,247275.0,4.2052,4.2168,4.2052,4.2168,247275.0
2017-01-26 14:25:00,10.91,10.91,10.9,10.9,191437.0,4.2168,4.2168,4.2129,4.2129,191437.0
2017-01-26 14:30:00,10.91,10.92,10.9,10.92,303405.0,4.2168,4.2207,4.2129,4.2207,303405.0
2017-01-26 14:35:00,10.92,10.93,10.91,10.92,71990.0,4.2207,4.2245,4.2168,4.2207,71990.0
2017-01-26 14:40:00,10.92,10.94,10.91,10.93,94491.0,4.2207,4.2284,4.2168,4.2245,94491.0
2017-01-26 14:45:00,10.93,10.94,10.92,10.93,83686.0,4.2245,4.2284,4.2207,4.2245,83686.0
2017-01-26 14:50:00,10.93,10.94,10.92,10.93,61057.0,4.2245,4.2284,4.2207,4.2245,61057.0
2017-01-26 14:55:00,10.93,10.93,10.9,10.91,161929.0,4.2245,4.2245,4.2129,4.2168,161929.0
2017-01-26 15:00:00,10.91,10.93,10.9,10.92,228118.0,4.2168,4.2245,4.2129,4.2207,228118.0
2017-01-26 15:05:00,10.92,10.92,10.89,10.89,104934.0,4.2207,4.2207,4.2091,4.2091,104934.0
2017-01-26 15:10:00,10.89,10.9,10.89,10.9,30560.0,4.2091,4.2129,4.2091,4.2129,30560.0
2017-01-26 15:15:00,10.9,10.92,10.89,10.9,98010.0,4.2129,4.2207,4.2091,4.2129,98010.0
2017-01-26 15:20:00,10.9,10.92,10.89,10.91,121175.0,4.2129,4.2207,4.2091,4.2168,121175.0
2017-01-26 15:25:00,10.92,10.94,10.91,10.94,57401.0,4.2207,4.2284,4.2168,4.2284,57401.0
2017-01-26 15:30:00,10.94,10.95,10.93,10.94,127191.0,4.2284,4.2322,4.2245,4.2284,127191.0
2017-01-26 15:35:00,10.94,10.95,10.93,10.93,59074.0,4.2284,4.2322,4.2245,4.2245,59074.0
2017-01-26 15:40:00,10.93,10.94,10.92,10.93,130353.0,4.2245,4.2284,4.2207,4.2245,130353.0
2017-01-26 15:45:00,10.93,10.93,10.92,10.93,59281.0,4.2245,4.2245,4.2207,4.2245,59281.0
2017-01-26 15:50:00,10.93,10.93,10.91,10.91,174269.0,4.2245,4.2245,4.2168,4.2168,174269.0
2017-01-26 15:55:00,10.92,10.93,10.9,10.9,1134631.0,4.2207,4.2245,4.2129,4.2129,1134631.0
2017-01-27 09:30:00,10.9,10.93,10.87,10.88,344633.0,4.2129,4.2245,4.2013,4.2052,344633.0
2017-01-27 09:35:00,10.88,10.92,10.84,10.85,189358.0,4.2052,4.2207,4.1897,4.1936,189358.0
2017-01-27 09:40:00,10.86,10.89,10.86,10.87,72717.0,4.1975,4.2091,4.1975,4.2013,72717.0
2017-01-27 09:45:00,10.87,10.87,10.81,10.87,243869.0,4.2013,4.2013,4.1781,4.2013,243869.0
2017-01-27 09:50:00,10.87,10.87,10.85,10.85,93371.0,4.2013,4.2013,4.1936,4.1936,93371.0
2017-01-27 09:55:00,10.85,10.87,10.84,10.86,201485.0,4.1936,4.2013,4.1897,4.1975,201485.0
2017-01-27 10:00:00,10.86,10.9,10.86,10.9,130953.0,4.1975,4.2129,4.1975,4.2129,130953.0
2017-01-27 10:05:00,10.9,10.91,10.89,10.91,81393.0,4.2129,4.2168,4.2091,4.2168,81393.0
2017-01-27 10:10:00,10.9,10.95,10.9,10.92,124390.0,4.2129,4.2322,4.2129,4.2207,124390.0
2017-01-27 10:15:00,10.92,10.93,10.88,10.88,904981.0,4.2207,4.2245,4.2052,4.2052,904981.0
2017-01-27 10:20:00,10.88,10.91,10.87,10.88,143372.0,4.2052,4.2168,4.2013,4.2052,143372.0
2017-01-27 10:25:00,10.88,10.89,10.87,10.89,119239.0,4.2052,4.2091,4.2013,4.2091,119239.0
2017-01-27 10:30:00,10.89,10.89,10.87,10.88,74341.0,4.2091,4.2091,4.2013,4.2052,74341.0
2017-01-27 10:35:00,10.88,10.88,10.85,10.86,135407.0,4.2052,4.2052,4.1936,4.1975,135407.0
2017-01-27 10:40:00,10.86,10.87,10.85,10.86,570608.0,4.1975,4.2013,4.1936,4.1975,570608.0
2017-01-27 10:45:00,10.86,10.86,10.81,10.83,305263.0,4.1975,4.1975,4.1781,4.1859,305263.0
2017-01-27 10:50:00,10.83,10.83,10.82,10.83,136259.0,4.1859,4.1859,4.182,4.1859,136259.0
2017-01-27 10:55:00,10.83,10.83,10.82,10.83,184119.0,4.1859,4.1859,4.182,4.1859,184119.0
2017-01-27 11:00:00,10.83,10.84,10.81,10.81,437670.0,4.1859,4.1897,4.1781,4.1781,437670.0
2017-01-27 11:05:00,10.82,10.83,10.81,10.81,479007.0,4.182,4.1859,4.1781,4.1781,479007.0
2017-01-27 11:10:00,10.83,10.84,10.81,10.82,1093550.0,4.1859,4.1897,4.1781,4.182,1093550.0
2017-01-27 11:15:00,10.82,10.82,10.81,10.82,53088.0,4.182,4.182,4.1781,4.182,53088.0
2017-01-27 11:20:00,10.82,10.82,10.8,10.81,115246.0,4.182,4.182,4.1743,4.1781,115246.0
2017-01-27 11:25:00,10.81,10.83,10.81,10.82,63732.0,4.1781,4.1859,4.1781,4.182,63732.0
2017-01-27 11:30:00,10.82,10.82,10.8,10.8,92038.0,4.182,4.182,4.1743,4.1743,92038.0
2017-01-27 11:35:00,10.8,10.81,10.78,10.81,159344.0,4.1743,4.1781,4.1665,4.1781,159344.0
2017-01-27 11:40:00,10.81,10.81,10.79,10.79,100029.0,4.1781,4.1781,4.1704,4.1704,100029.0
2017-01-27 11:45:00,10.79,10.81,10.78,10.8,129270.0,4.1704,4.1781,4.1665,4.1743,129270.0
2017-01-27 11:50:00,10.8,10.81,10.79,10.8,101184.0,4.1743,4.1781,4.1704,4.1743,101184.0
2017-01-27 11:55:00,10.8,10.83,10.79,10.83,209194.0,4.1743,4.1859,4.1704,4.1859,209194.0
2017-01-27 12:00:00,10.83,10.83,10.81,10.82,43882.0,4.1859,4.1859,4.1781,4.182,43882.0
2017-01-27 12:05:00,10.81,10.81,10.79,10.79,61215.0,4.1781,4.1781,4.1704,4.1704,61215.0
2017-01-27 12:10:00,10.79,10.82,10.78,10.79,213717.0,4.1704,4.182,4.1665,4.1704,213717.0
2017-01-27 12:15:00,10.8,10.81,10.79,10.81,212377.0,4.1743,4.1781,4.1704,4.1781,212377.0
2017-01-27 12:20:00,10.8,10.81,10.8,10.81,66639.0,4.1743,4.1781,4.1743,4.1781,66639.0
2017-01-27 12:25:00,10.8,10.81,10.79,10.79,77044.0,4.1743,4.1781,4.1704,4.1704,77044.0
2017-01-27 12:30:00,10.79,10.8,10.77,10.78,142350.0,4.1704,4.1743,4.1627,4.1665,142350.0
2017-01-27 12:35:00,10.77,10.79,10.77,10.79,39475.0,4.1627,4.1704,4.1627,4.1704,39475.0
2017-01-27 12:40:00,10.79,10.79,10.75,10.75,388023.0,4.1704,4.1704,4.1549,4.1549,388023.0
2017-01-27 12:45:00,10.75,10.78,10.75,10.76,183096.0,4.1549,4.1665,4.1549,4.1588,183096.0
2017-01-27 12:50:00,10.76,10.77,10.73,10.73,135233.0,4.1588,4.1627,4.1472,4.1472,135233.0
2017-01-27 12:55:00,10.73,10.75,10.72,10.75,233326.0,4.1472,4.1549,4.1433,4.1549,233326.0
2017-01-27 13:00:00,10.75,10.76,10.73,10.76,200712.0,4.1549,4.1588,4.1472,4.1588,200712.0
2017-01-27 13:05:00,10.76,10.77,10.75,10.76,100377.0,4.1588,4.1627,4.1549,4.1588,100377.0
2017-01-27 13:10:00,10.75,10.77,10.75,10.77,79474.0,4.1549,4.1627,4.1549,4.1627,79474.0
2017-01-27 13:15:00,10.77,10.77,10.76,10.76,35842.0,4.1627,4.1627,4.1588,4.1588,35842.0
2017-01-27 13:20:00,10.76,10.79,10.76,10.77,104619.0,4.1588,4.1704,4.1588,4.1627,104619.0
2017-01-27 13:25:00,10.78,10.78,10.77,10.78,31571.0,4.1665,4.1665,4.1627,4.1665,31571.0
2017-01-27 13:30:00,10.78,10.8,10.77,10.78,151265.0,4.1665,4.1743,4.1627,4.1665,151265.0
2017-01-27 13:35:00,10.78,10.81,10.77,10.8,77109.0,4.1665,4.1781,4.1627,4.1743,77109.0
2017-01-27 13:40:00,10.8,10.8,10.78,10.79,62918.0,4.1743,4.1743,4.1665,4.1704,62918.0
2017-01-27 13:45:00,10.79,10.8,10.78,10.79,86361.0,4.1704,4.1743,4.1665,4.1704,86361.0
2017-01-27 13:50:00,10.79,10.79,10.78,10.78,27605.0,4.1704,4.1704,4.1665,4.1665,27605.0
2017-01-27 13:55:00,10.78,10.79,10.77,10.78,72870.0,4.1665,4.1704,4.1627,4.1665,72870.0
2017-01-27 14:00:00,10.77,10.78,10.77,10.77,48616.0,4.1627,4.1665,4.1627,4.1627,48616.0
2017-01-27 14:05:00,10.78,10.78,10.77,10.77,20975.0,4.1665,4.1665,4.1627,4.1627,20975.0
2017-01-27 14:10:00,10.78,10.79,10.77,10.79,101138.0,4.1665,4.1704,4.1627,4.1704,101138.0
2017-01-27 14:15:00,10.79,10.79,10.77,10.79,248302.0,4.1704,4.1704,4.1627,4.1704,248302.0
2017-01-27 14:20:00,10.79,10.8,10.78,10.8,99338.0,4.1704,4.1743,4.1665,4.1743,99338.0
2017-01-27 14:25:00,10.8,10.85,10.8,10.85,421454.0,4.1743,4.1936,4.1743,4.1936,421454.0
2017-01-27 14:30:00,10.85,10.85,10.81,10.81,957332.0,4.1936,4.1936,4.1781,4.1781,957332.0
2017-01-27 14:35:00,10.82,10.82,10.8,10.82,71021.0,4.182,4.182,4.1743,4.182,71021.0
2017-01-27 14:40:00,10.81,10.85,10.81,10.84,169377.0,4.1781,4.1936,4.1781,4.1897,169377.0
2017-01-27 14:45:00,10.84,10.85,10.82,10.82,199108.0,4.1897,4.1936,4.182,4.182,199108.0
2017-01-27 14:50:00,10.83,10.83,10.81,10.82,181650.0,4.1859,4.1859,4.1781,4.182,181650.0
2017-01-27 14:55:00,10.82,10.82,10.8,10.8,94967.0,4.182,4.182,4.1743,4.1743,94967.0
2017-01-27 15:00:00,10.8,10.83,10.8,10.82,260629.0,4.1743,4.1859,4.1743,4.182,260629.0
2017-01-27 15:05:00,10.83,10.83,10.82,10.82,47586.0,4.1859,4.1859,4.182,4.182,47586.0
2017-01-27 15:10:00,10.82,10.82,10.8,10.8,46406.0,4.182,4.182,4.1743,4.1743,46406.0
2017-01-27 15:15:00,10.8,10.81,10.77,10.78,748657.0,4.1743,4.1781,4.1627,4.1665,748657.0
2017-01-27 15:20:00,10.78,10.79,10.75,10.79,388583.0,4.1665,4.1704,4.1549,4.1704,388583.0
2017-01-27 15:25:00,10.79,10.79,10.77,10.78,144075.0,4.1704,4.1704,4.1627,4.1665,144075.0
2017-01-27 15:30:00,10.78,10.78,10.77,10.78,39809.0,4.1665,4.1665,4.1627,4.1665,39809.0
2017-01-27 15:35:00,10.78,10.78,10.77,10.78,82861.0,4.1665,4.1665,4.1627,4.1665,82861.0
2017-01-27 15:40:00,10.78,10.78,10.76,10.76,195819.0,4.1665,4.1665,4.1588,4.1588,195819.0
2017-01-27 15:45:00,10.77,10.78,10.76,10.77,290129.0,4.1627,4.1665,4.1588,4.1627,290129.0
2017-01-27 15:50:00,10.77,10.78,10.76,10.78,262496.0,4.1627,4.1665,4.1588,4.1665,262496.0
2017-01-27 15:55:00,10.78,10.79,10.77,10.79,389402.0,4.1665,4.1704,4.1627,4.1704,389402.0
2017-01-30 09:30:00,10.71,10.71,10.62,10.63,390268.0,4.1395,4.1395,4.1047,4.1086,390268.0
2017-01-30 09:35:00,10.63,10.65,10.61,10.61,296218.0,4.1086,4.1163,4.1008,4.1008,296218.0
2017-01-30 09:40:00,10.62,10.64,10.59,10.6,222723.0,4.1047,4.1124,4.0931,4.097,222723.0
2017-01-30 09:45:00,10.6,10.6,10.57,10.57,296672.0,4.097,4.097,4.0854,4.0854,296672.0
2017-01-30 09:50:00,10.57,10.58,10.55,10.58,226728.0,4.0854,4.0892,4.0776,4.0892,226728.0
2017-01-30 09:55:00,10.58,10.59,10.55,10.58,199475.0,4.0892,4.0931,4.0776,4.0892,199475.0
2017-01-30 10:00:00,10.57,10.59,10.56,10.58,315866.0,4.0854,4.0931,4.0815,4.0892,315866.0
2017-01-30 10:05:00,10.58,10.59,10.57,10.58,116746.0,4.0892,4.0931,4.0854,4.0892,116746.0
2017-01-30 10:10:00,10.57,10.58,10.56,10.57,214287.0,4.0854,4.0892,4.0815,4.0854,214287.0
2017-01-30 10:15:00,10.57,10.58,10.56,10.57,127991.0,4.0854,4.0892,4.0815,4.0854,127991.0
2017-01-30 10:20:00,10.57,10.58,10.56,10.57,134890.0,4.0854,4.0892,4.0815,4.0854,134890.0
2017-01-30 10:25:00,10.57,10.58,10.56,10.57,141158.0,4.0854,4.0892,4.0815,4.0854,141158.0
2017-01-30 10:30:00,10.57,10.57,10.51,10.53,350589.0,4.0854,4.0854,4.0622,4.0699,350589.0
2017-01-30 10:35:00,10.53,10.53,10.5,10.5,213509.0,4.0699,4.0699,4.0583,4.0583,213509.0
2017-01-30 10:40:00,10.5,10.5,10.45,10.45,464799.0,4.0583,4.0583,4.039,4.039,464799.0
2017-01-30 10:45:00,10.45,10.46,10.45,10.46,101390.0,4.039,4.0429,4.039,4.0429,101390.0
2017-01-30 10:50:00,10.46,10.47,10.42,10.44,284312.0,4.0429,4.0467,4.0274,4.0351,284312.0
2017-01-30 10:55:00,10.44,10.46,10.42,10.46,125564.0,4.0351,4.0429,4.0274,4.0429,125564.0
2017-01-30 11:00:00,10.46,10.47,10.45,10.46,243420.0,4.0429,4.0467,4.039,4.0429,243420.0
2017-01-30 11:05:00,10.46,10.49,10.45,10.48,222434.0,4.0429,4.0545,4.039,4.0506,222434.0
2017-01-30 11:10:00,10.49,10.5,10.48,10.5,282642.0,4.0545,4.0583,4.0506,4.0583,282642.0
2017-01-30 11:15:00,10.5,10.5,10.46,10.46,402152.0,4.0583,4.0583,4.0429,4.0429,402152.0
2017-01-30 11:20:00,10.46,10.47,10.43,10.43,233440.0,4.0429,4.0467,4.0313,4.0313,233440.0
2017-01-30 11:25:00,10.43,10.44,10.43,10.43,174071.0,4.0313,4.0351,4.0313,4.0313,174071.0
2017-01-30 11:30:00,10.43,10.46,10.43,10.45,125431.0,4.0313,4.0429,4.0313,4.039,125431.0
2017-01-30 11:35:00,10.45,10.47,10.44,10.47,130667.0,4.039,4.0467,4.0351,4.0467,130667.0
2017-01-30 11:40:00,10.47,10.48,10.45,10.46,215187.0,4.0467,4.0506,4.039,4.0429,215187.0
2017-01-30 11:45:00,10.46,10.49,10.46,10.49,199611.0,4.0429,4.0545,4.0429,4.0545,199611.0
2017-01-30 11:50:00,10.49,10.5,10.48,10.48,253486.0,4.0545,4.0583,4.0506,4.0506,253486.0
2017-01-30 11:55:00,10.48,10.49,10.47,10.48,170687.0,4.0506,4.0545,4.0467,4.0506,170687.0
2017-01-30 12:00:00,10.48,10.5,10.47,10.49,154796.0,4.0506,4.0583,4.0467,4.0545,154796.0
2017-01-30 12:05:00,10.5,10.51,10.48,10.5,150880.0,4.0583,4.0622,4.0506,4.0583,150880.0
2017-01-30 12:10:00,10.5,10.52,10.49,10.51,205558.0,4.0583,4.066,4.0545,4.0622,205558.0
2017-01-30 12:15:00,10.52,10.52,10.49,10.5,258447.0,4.066,4.066,4.0545,4.0583,258447.0
2017-01-30 12:20:00,10.51,10.51,10.5,10.5,39650.0,4.0622,4.0622,4.0583,4.0583,39650.0
2017-01-30 12:25:00,10.51,10.51,10.49,10.5,126845.0,4.0622,4.0622,4.0545,4.0583,126845.0
2017-01-30 12:30:00,10.49,10.5,10.48,10.49,49800.0,4.0545,4.0583,4.0506,4.0545,49800.0
2017-01-30 12:35:00,10.48,10.49,10.47,10.47,101018.0,4.0506,4.0545,4.0467,4.0467,101018.0
2017-01-30 12:40:00,10.47,10.48,10.46,10.46,97892.0,4.0467,4.0506,4.0429,4.0429,97892.0
2017-01-30 12:45:00,10.47,10.47,10.46,10.46,72404.0,4.0467,4.0467,4.0429,4.0429,72404.0
2017-01-30 12:50:00,10.46,10.48,10.46,10.47,193358.0,4.0429,4.0506,4.0429,4.0467,193358.0
2017-01-30 12:55:00,10.48,10.48,10.45,10.46,604894.0,4.0506,4.0506,4.039,4.0429,604894.0
2017-01-30 13:00:00,10.46,10.46,10.45,10.46,87069.0,4.0429,4.0429,4.039,4.0429,87069.0
2017-01-30 13:05:00,10.46,10.47,10.43,10.44,355717.0,4.0429,4.0467,4.0313,4.0351,355717.0
2017-01-30 13:10:00,10.43,10.44,10.38,10.4,782231.0,4.0313,4.0351,4.0119,4.0197,782231.0
2017-01-30 13:15:00,10.4,10.43,10.39,10.42,173571.0,4.0197,4.0313,4.0158,4.0274,173571.0
2017-01-30 13:20:00,10.42,10.43,10.39,10.4,416879.0,4.0274,4.0313,4.0158,4.0197,416879.0
2017-01-30 13:25:00,10.4,10.41,10.39,10.4,213075.0,4.0197,4.0235,4.0158,4.0197,213075.0
2017-01-30 13:30:00,10.4,10.43,10.39,10.41,421250.0,4.0197,4.0313,4.0158,4.0235,421250.0
2017-01-30 13:35:00,10.41,10.41,10.37,10.38,146853.0,4.0235,4.0235,4.0081,4.0119,146853.0
2017-01-30 13:40:00,10.38,10.39,10.36,10.37,119423.0,4.0119,4.0158,4.0042,4.0081,119423.0
2017-01-30 13:45:00,10.37,10.37,10.36,10.37,66292.0,4.0081,4.0081,4.0042,4.0081,66292.0
2017-01-30 13:50:00,10.37,10.37,10.33,10.35,355642.0,4.0081,4.0081,3.9926,4.0003,355642.0
2017-01-30 13:55:00,10.35,10.36,10.34,10.35,198556.0,4.0003,4.0042,3.9965,4.0003,198556.0
2017-01-30 14:00:00,10.35,10.36,10.34,10.36,93817.0,4.0003,4.0042,3.9965,4.0042,93817.0
2017-01-30 14:05:00,10.36,10.37,10.35,10.37,96981.0,4.0042,4.0081,4.0003,4.0081,96981.0
2017-01-30 14:10:00,10.37,10.38,10.36,10.37,170671.0,4.0081,4.0119,4.0042,4.0081,170671.0
2017-01-30 14:15:00,10.37,10.37,10.35,10.36,156088.0,4.0081,4.0081,4.0003,4.0042,156088.0
2017-01-30 14:20:00,10.36,10.36,10.35,10.36,203291.0,4.0042,4.0042,4.0003,4.0042,203291.0
2017-01-30 14:25:00,10.36,10.36,10.34,10.35,185390.0,4.0042,4.0042,3.9965,4.0003,185390.0
2017-01-30 14:30:00,10.35,10.35,10.33,10.34,104694.0,4.0003,4.0003,3.9926,3.9965,104694.0
2017-01-30 14:35:00,10.35,10.35,10.33,10.34,114473.0,4.0003,4.0003,3.9926,3.9965,114473.0
2017-01-30 14:40:00,10.34,10.34,10.32,10.32,129136.0,3.9965,3.9965,3.9887,3.9887,129136.0
2017-01-30 14:45:00,10.33,10.33,10.31,10.32,124620.0,3.9926,3.9926,3.9849,3.9887,124620.0
2017-01-30 14:50:00,10.32,10.33,10.31,10.32,132988.0,3.9887,3.9926,3.9849,3.9887,132988.0
2017-01-30 14:55:00,10.32,10.32,10.29,10.3,317748.0,3.9887,3.9887,3.9772,3.981,317748.0
2017-01-30 15:00:00,10.3,10.3,10.28,10.29,341468.0,3.981,3.981,3.9733,3.9772,341468.0
2017-01-30 15:05:00,10.29,10.3,10.27,10.29,172423.0,3.9772,3.981,3.9694,3.9772,172423.0
2017-01-30 15:10:00,10.29,10.3,10.28,10.29,131453.0,3.9772,3.981,3.9733,3.9772,131453.0
2017-01-30 15:15:00,10.29,10.3,10.28,10.29,124784.0,3.9772,3.981,3.9733,3.9772,124784.0
2017-01-30 15:20:00,10.29,10.3,10.28,10.29,94220.0,3.9772,3.981,3.9733,3.9772,94220.0
2017-01-30 15:25:00,10.28,10.29,10.27,10.29,167367.0,3.9733,3.9772,3.9694,3.9772,167367.0
2017-01-30 15:30:00,10.29,10.31,10.28,10.3,98458.0,3.9772,3.9849,3.9733,3.981,98458.0
2017-01-30 15:35:00,10.3,10.33,10.3,10.33,177092.0,3.981,3.9926,3.981,3.9926,177092.0
2017-01-30 15:40:00,10.33,10.36,10.32,10.35,252975.0,3.9926,4.0042,3.9887,4.0003,252975.0
2017-01-30 15:45:00,10.35,10.37,10.34,10.37,181421.0,4.0003,4.0081,3.9965,4.0081,181421.0
2017-01-30 15:50:00,10.37,10.4,10.36,10.38,547035.0,4.0081,4.0197,4.0042,4.0119,547035.0
2017-01-30 15:55:00,10.38,10.39,10.37,10.38,549081.0,4.0119,4.0158,4.0081,4.0119,549081.0
2017-01-31 09:30:00,10.47,10.53,10.4,10.45,930092.0,4.0467,4.0699,4.0197,4.039,930092.0
2017-01-31 09:35:00,10.45,10.53,10.44,10.49,470715.0,4.039,4.0699,4.0351,4.0545,470715.0
2017-01-31 09:40:00,10.5,10.5,10.43,10.45,249141.0,4.0583,4.0583,4.0313,4.039,249141.0
2017-01-31 09:45:00,10.45,10.47,10.43,10.45,133389.0,4.039,4.0467,4.0313,4.039,133389.0
2017-01-31 09:50:00,10.45,10.46,10.42,10.43,337708.0,4.039,4.0429,4.0274,4.0313,337708.0
2017-01-31 09:55:00,10.43,10.47,10.42,10.45,138416.0,4.0313,4.0467,4.0274,4.039,138416.0
2017-01-31 10:00:00,10.46,10.47,10.39,10.39,118429.0,4.0429,4.0467,4.0158,4.0158,118429.0
2017-01-31 10:05:00,10.39,10.4,10.37,10.37,181139.0,4.0158,4.0197,4.0081,4.0081,181139.0
2017-01-31 10:10:00,10.37,10.37,10.33,10.35,94697.0,4.0081,4.0081,3.9926,4.0003,94697.0
2017-01-31 10:15:00,10.35,10.37,10.34,10.35,127085.0,4.0003,4.0081,3.9965,4.0003,127085.0
2017-01-31 10:20:00,10.36,10.37,10.32,10.33,160902.0,4.0042,4.0081,3.9887,3.9926,160902.0
2017-01-31 10:25:00,10.32,10.35,10.32,10.35,74756.0,3.9887,4.0003,3.9887,4.0003,74756.0
2017-01-31 10:30:00,10.34,10.36,10.32,10.34,348295.0,3.9965,4.0042,3.9887,3.9965,348295.0
2017-01-31 10:35:00,10.34,10.36,10.33,10.36,243507.0,3.9965,4.0042,3.9926,4.0042,243507.0
2017-01-31 10:40:00,10.35,10.37,10.34,10.37,210580.0,4.0003,4.0081,3.9965,4.0081,210580.0
2017-01-31 10:45:00,10.37,10.39,10.34,10.35,189448.0,4.0081,4.0158,3.9965,4.0003,189448.0
2017-01-31 10:50:00,10.35,10.35,10.31,10.31,202056.0,4.0003,4.0003,3.9849,3.9849,202056.0
2017-01-31 10:55:00,10.32,10.33,10.3,10.33,106351.0,3.9887,3.9926,3.981,3.9926,106351.0
2017-01-31 11:00:00,10.32,10.33,10.29,10.33,109872.0,3.9887,3.9926,3.9772,3.9926,109872.0
2017-01-31 11:05:00,10.34,10.36,10.31,10.31,97315.0,3.9965,4.0042,3.9849,3.9849,97315.0
2017-01-31 11:10:00,10.32,10.34,10.31,10.33,55033.0,3.9887,3.9965,3.9849,3.9926,55033.0
2017-01-31 11:15:00,10.34,10.34,10.32,10.34,104283.0,3.9965,3.9965,3.9887,3.9965,104283.0
2017-01-31 11:20:00,10.33,10.34,10.31,10.33,84349.0,3.9926,3.9965,3.9849,3.9926,84349.0
2017-01-31 11:25:00,10.33,10.33,10.3,10.3,193731.0,3.9926,3.9926,3.981,3.981,193731.0
2017-01-31 11:30:00,10.31,10.33,10.29,10.3,199746.0,3.9849,3.9926,3.9772,3.981,199746.0
2017-01-31 11:35:00,10.3,10.35,10.29,10.35,149176.0,3.981,4.0003,3.9772,4.0003,149176.0
2017-01-31 11:40:00,10.35,10.35,10.33,10.33,42599.0,4.0003,4.0003,3.9926,3.9926,42599.0
2017-01-31 11:45:00,10.32,10.32,10.3,10.31,295840.0,3.9887,3.9887,3.981,3.9849,295840.0
2017-01-31 11:50:00,10.31,10.34,10.3,10.33,283902.0,3.9849,3.9965,3.981,3.9926,283902.0
2017-01-31 11:55:00,10.34,10.36,10.34,10.35,124395.0,3.9965,4.0042,3.9965,4.0003,124395.0
2017-01-31 12:00:00,10.35,10.37,10.34,10.36,106086.0,4.0003,4.0081,3.9965,4.0042,106086.0
2017-01-31 12:05:00,10.36,10.36,10.33,10.34,476793.0,4.0042,4.0042,3.9926,3.9965,476793.0
2017-01-31 12:10:00,10.34,10.35,10.33,10.34,225638.0,3.9965,4.0003,3.9926,3.9965,225638.0
2017-01-31 12:15:00,10.34,10.35,10.33,10.34,23334.0,3.9965,4.0003,3.9926,3.9965,23334.0
2017-01-31 12:20:00,10.34,10.34,10.32,10.32,63890.0,3.9965,3.9965,3.9887,3.9887,63890.0
2017-01-31 12:25:00,10.32,10.35,10.32,10.33,168530.0,3.9887,4.0003,3.9887,3.9926,168530.0
2017-01-31 12:30:00,10.33,10.34,10.32,10.34,221704.0,3.9926,3.9965,3.9887,3.9965,221704.0
2017-01-31 12:35:00,10.34,10.34,10.32,10.34,235931.0,3.9965,3.9965,3.9887,3.9965,235931.0
2017-01-31 12:40:00,10.34,10.34,10.32,10.33,37974.0,3.9965,3.9965,3.9887,3.9926,37974.0
2017-01-31 12:45:00,10.33,10.34,10.31,10.32,318804.0,3.9926,3.9965,3.9849,3.9887,318804.0
2017-01-31 12:50:00,10.32,10.33,10.29,10.3,517168.0,3.9887,3.9926,3.9772,3.981,517168.0
2017-01-31 12:55:00,10.29,10.3,10.27,10.29,223061.0,3.9772,3.981,3.9694,3.9772,223061.0
2017-01-31 13:00:00,10.29,10.29,10.26,10.28,185155.0,3.9772,3.9772,3.9656,3.9733,185155.0
2017-01-31 13:05:00,10.28,10.28,10.26,10.28,204092.0,3.9733,3.9733,3.9656,3.9733,204092.0
2017-01-31 13:10:00,10.28,10.28,10.25,10.27,164193.0,3.9733,3.9733,3.9617,3.9694,164193.0
2017-01-31 13:15:00,10.26,10.29,10.25,10.29,190106.0,3.9656,3.9772,3.9617,3.9772,190106.0
2017-01-31 13:20:00,10.29,10.3,10.28,10.29,145565.0,3.9772,3.981,3.9733,3.9772,145565.0
2017-01-31 13:25:00,10.29,10.31,10.28,10.29,232999.0,3.9772,3.9849,3.9733,3.9772,232999.0
2017-01-31 13:30:00,10.29,10.3,10.28,10.3,156074.0,3.9772,3.981,3.9733,3.981,156074.0
2017-01-31 13:35:00,10.3,10.31,10.29,10.3,100165.0,3.981,3.9849,3.9772,3.981,100165.0
2017-01-31 13:40:00,10.3,10.3,10.29,10.3,65192.0,3.981,3.981,3.9772,3.981,65192.0
2017-01-31 13:45:00,10.3,10.3,10.26,10.27,180486.0,3.981,3.981,3.9656,3.9694,180486.0
2017-01-31 13:50:00,10.27,10.28,10.26,10.28,101467.0,3.9694,3.9733,3.9656,3.9733,101467.0
2017-01-31 13:55:00,10.28,10.29,10.26,10.29,226311.0,3.9733,3.9772,3.9656,3.9772,226311.0
2017-01-31 14:00:00,10.29,10.29,10.26,10.27,167499.0,3.9772,3.9772,3.9656,3.9694,167499.0
2017-01-31 14:05:00,10.27,10.27,10.25,10.25,187602.0,3.9694,3.9694,3.9617,3.9617,187602.0
2017-01-31 14:10:00,10.26,10.26,10.24,10.25,64639.0,3.9656,3.9656,3.9578,3.9617,64639.0
2017-01-31 14:15:00,10.25,10.27,10.24,10.27,203765.0,3.9617,3.9694,3.9578,3.9694,203765.0
2017-01-31 14:20:00,10.27,10.28,10.25,10.26,173450.0,3.9694,3.9733,3.9617,3.9656,173450.0
2017-01-31 14:25:00,10.25,10.27,10.24,10.27,283363.0,3.9617,3.9694,3.9578,3.9694,283363.0
2017-01-31 14:30:00,10.27,10.27,10.24,10.25,130532.0,3.9694,3.9694,3.9578,3.9617,130532.0
2017-01-31 14:35:00,10.26,10.27,10.23,10.24,130474.0,3.9656,3.9694,3.954,3.9578,130474.0
2017-01-31 14:40:00,10.24,10.24,10.23,10.24,87656.0,3.9578,3.9578,3.954,3.9578,87656.0
2017-01-31 14:45:00,10.24,10.25,10.23,10.24,132785.0,3.9578,3.9617,3.954,3.9578,132785.0
2017-01-31 14:50:00,10.24,10.25,10.22,10.24,184498.0,3.9578,3.9617,3.9501,3.9578,184498.0
2017-01-31 14:55:00,10.24,10.26,10.23,10.24,491248.0,3.9578,3.9656,3.954,3.9578,491248.0
2017-01-31 15:00:00,10.24,10.25,10.22,10.24,328683.0,3.9578,3.9617,3.9501,3.9578,328683.0
2017-01-31 15:05:00,10.24,10.24,10.22,10.24,317492.0,3.9578,3.9578,3.9501,3.9578,317492.0
2017-01-31 15:10:00,10.24,10.28,10.23,10.27,206705.0,3.9578,3.9733,3.954,3.9694,206705.0
2017-01-31 15:15:00,10.28,10.28,10.25,10.27,118515.0,3.9733,3.9733,3.9617,3.9694,118515.0
2017-01-31 15:20:00,10.27,10.3,10.27,10.28,155194.0,3.9694,3.981,3.9694,3.9733,155194.0
2017-01-31 15:25:00,10.28,10.28,10.27,10.28,28545.0,3.9733,3.9733,3.9694,3.9733,28545.0
2017-01-31 15:30:00,10.28,10.29,10.27,10.29,171515.0,3.9733,3.9772,3.9694,3.9772,171515.0
2017-01-31 15:35:00,10.29,10.3,10.28,10.29,132761.0,3.9772,3.981,3.9733,3.9772,132761.0
2017-01-31 15:40:00,10.29,10.3,10.28,10.29,266441.0,3.9772,3.981,3.9733,3.9772,266441.0
2017-01-31 15:45:00,10.29,10.3,10.27,10.28,304789.0,3.9772,3.981,3.9694,3.9733,304789.0
2017-01-31 15:50:00,10.28,10.28,10.26,10.28,431532.0,3.9733,3.9733,3.9656,3.9733,431532.0
2017-01-31 15:55:00,10.27,10.29,10.25,10.29,1161219.0,3.9694,3.9772,3.9617,3.9772,1161219.0
2017-02-01 09:30:00,10.48,10.48,10.36,10.38,617377.0,4.0506,4.0506,4.0042,4.0119,617377.0
2017-02-01 09:35:00,10.38,10.4,10.33,10.34,361448.0,4.0119,4.0197,3.9926,3.9965,361448.0
2017-02-01 09:40:00,10.34,10.38,10.33,10.37,713073.0,3.9965,4.0119,3.9926,4.0081,713073.0
2017-02-01 09:45:00,10.37,10.38,10.32,10.33,267716.0,4.0081,4.0119,3.9887,3.9926,267716.0
2017-02-01 09:50:00,10.33,10.34,10.29,10.3,209524.0,3.9926,3.9965,3.9772,3.981,209524.0
2017-02-01 09:55:00,10.29,10.32,10.29,10.32,162412.0,3.9772,3.9887,3.9772,3.9887,162412.0
2017-02-01 10:00:00,10.32,10.34,10.31,10.33,124075.0,3.9887,3.9965,3.9849,3.9926,124075.0
2017-02-01 10:05:00,10.33,10.34,10.28,10.29,232170.0,3.9926,3.9965,3.9733,3.9772,232170.0
2017-02-01 10:10:00,10.3,10.3,10.26,10.28,107892.0,3.981,3.981,3.9656,3.9733,107892.0
2017-02-01 10:15:00,10.28,10.3,10.25,10.26,541098.0,3.9733,3.981,3.9617,3.9656,541098.0
2017-02-01 10:20:00,10.26,10.27,10.25,10.27,71305.0,3.9656,3.9694,3.9617,3.9694,71305.0
2017-02-01 10:25:00,10.27,10.31,10.26,10.3,322716.0,3.9694,3.9849,3.9656,3.981,322716.0
2017-02-01 10:30:00,10.3,10.3,10.23,10.24,176520.0,3.981,3.981,3.954,3.9578,176520.0
2017-02-01 10:35:00,10.24,10.24,10.2,10.2,326934.0,3.9578,3.9578,3.9424,3.9424,326934.0
2017-02-01 10:40:00,10.2,10.24,10.2,10.22,384614.0,3.9424,3.9578,3.9424,3.9501,384614.0
2017-02-01 10:45:00,10.22,10.23,10.2,10.22,224468.0,3.9501,3.954,3.9424,3.9501,224468.0
2017-02-01 10:50:00,10.22,10.24,10.21,10.24,221699.0,3.9501,3.9578,3.9462,3.9578,221699.0
2017-02-01 10:55:00,10.24,10.3,10.24,10.28,398671.0,3.9578,3.981,3.9578,3.9733,398671.0
2017-02-01 11:00:00,10.28,10.29,10.26,10.28,157913.0,3.9733,3.9772,3.9656,3.9733,157913.0
2017-02-01 11:05:00,10.28,10.3,10.26,10.26,275008.0,3.9733,3.981,3.9656,3.9656,275008.0
2017-02-01 11:10:00,10.25,10.26,10.23,10.25,491974.0,3.9617,3.9656,3.954,3.9617,491974.0
2017-02-01 11:15:00,10.25,10.27,10.24,10.26,262775.0,3.9617,3.9694,3.9578,3.9656,262775.0
2017-02-01 11:20:00,10.26,10.28,10.25,10.28,280121.0,3.9656,3.9733,3.9617,3.9733,280121.0
2017-02-01 11:25:00,10.28,10.28,10.23,10.23,323506.0,3.9733,3.9733,3.954,3.954,323506.0
2017-02-01 11:30:00,10.24,10.26,10.23,10.24,283146.0,3.9578,3.9656,3.954,3.9578,283146.0
2017-02-01 11:35:00,10.24,10.25,10.23,10.24,98758.0,3.9578,3.9617,3.954,3.9578,98758.0
2017-02-01 11:40:00,10.24,10.25,10.23,10.24,87838.0,3.9578,3.9617,3.954,3.9578,87838.0
2017-02-01 11:45:00,10.24,10.24,10.17,10.17,247059.0,3.9578,3.9578,3.9308,3.9308,247059.0
2017-02-01 11:50:00,10.17,10.18,10.15,10.17,518295.0,3.9308,3.9346,3.923,3.9308,518295.0
2017-02-01 11:55:00,10.17,10.23,10.16,10.21,136636.0,3.9308,3.954,3.9269,3.9462,136636.0
2017-02-01 12:00:00,10.22,10.23,10.2,10.21,150248.0,3.9501,3.954,3.9424,3.9462,150248.0
2017-02-01 12:05:00,10.22,10.24,10.21,10.22,82956.0,3.9501,3.9578,3.9462,3.9501,82956.0
2017-02-01 12:10:00,10.22,10.23,10.18,10.19,129722.0,3.9501,3.954,3.9346,3.9385,129722.0
2017-02-01 12:15:00,10.19,10.2,10.16,10.17,186283.0,3.9385,3.9424,3.9269,3.9308,186283.0
2017-02-01 12:20:00,10.17,10.19,10.17,10.19,74622.0,3.9308,3.9385,3.9308,3.9385,74622.0
2017-02-01 12:25:00,10.19,10.21,10.18,10.21,220691.0,3.9385,3.9462,3.9346,3.9462,220691.0
2017-02-01 12:30:00,10.21,10.21,10.18,10.2,582663.0,3.9462,3.9462,3.9346,3.9424,582663.0
2017-02-01 12:35:00,10.2,10.2,10.18,10.2,141981.0,3.9424,3.9424,3.9346,3.9424,141981.0
2017-02-01 12:40:00,10.2,10.21,10.19,10.2,109670.0,3.9424,3.9462,3.9385,3.9424,109670.0
2017-02-01 12:45:00,10.2,10.2,10.18,10.19,181826.0,3.9424,3.9424,3.9346,3.9385,181826.0
2017-02-01 12:50:00,10.19,10.19,10.13,10.14,161116.0,3.9385,3.9385,3.9153,3.9192,161116.0
2017-02-01 12:55:00,10.14,10.16,10.13,10.14,238519.0,3.9192,3.9269,3.9153,3.9192,238519.0
2017-02-01 13:00:00,10.14,10.15,10.12,10.14,86329.0,3.9192,3.923,3.9114,3.9192,86329.0
2017-02-01 13:05:00,10.14,10.16,10.14,10.15,166692.0,3.9192,3.9269,3.9192,3.923,166692.0
2017-02-01 13:10:00,10.15,10.15,10.14,10.15,24178.0,3.923,3.923,3.9192,3.923,24178.0
2017-02-01 13:15:00,10.14,10.15,10.12,10.14,79224.0,3.9192,3.923,3.9114,3.9192,79224.0
2017-02-01 13:20:00,10.14,10.15,10.13,10.15,58758.0,3.9192,3.923,3.9153,3.923,58758.0
2017-02-01 13:25:00,10.15,10.16,10.14,10.15,339159.0,3.923,3.9269,3.9192,3.923,339159.0
2017-02-01 13:30:00,10.15,10.16,10.14,10.15,104028.0,3.923,3.9269,3.9192,3.923,104028.0
2017-02-01 13:35:00,10.15,10.17,10.14,10.16,85740.0,3.923,3.9308,3.9192,3.9269,85740.0
2017-02-01 13:40:00,10.16,10.18,10.15,10.18,141626.0,3.9269,3.9346,3.923,3.9346,141626.0
2017-02-01 13:45:00,10.18,10.18,10.15,10.17,268767.0,3.9346,3.9346,3.923,3.9308,268767.0
2017-02-01 13:50:00,10.17,10.17,10.14,10.14,163796.0,3.9308,3.9308,3.9192,3.9192,163796.0
2017-02-01 13:55:00,10.14,10.17,10.12,10.16,164134.0,3.9192,3.9308,3.9114,3.9269,164134.0
2017-02-01 14:00:00,10.16,10.21,10.16,10.19,234376.0,3.9269,3.9462,3.9269,3.9385,234376.0
2017-02-01 14:05:00,10.19,10.23,10.18,10.2,197552.0,3.9385,3.954,3.9346,3.9424,197552.0
2017-02-01 14:10:00,10.2,10.25,10.2,10.25,98707.0,3.9424,3.9617,3.9424,3.9617,98707.0
2017-02-01 14:15:00,10.25,10.28,10.24,10.25,273645.0,3.9617,3.9733,3.9578,3.9617,273645.0
2017-02-01 14:20:00,10.24,10.25,10.22,10.23,763932.0,3.9578,3.9617,3.9501,3.954,763932.0
2017-02-01 14:25:00,10.23,10.26,10.23,10.25,334854.0,3.954,3.9656,3.954,3.9617,334854.0
2017-02-01 14:30:00,10.25,10.27,10.24,10.25,405656.0,3.9617,3.9694,3.9578,3.9617,405656.0
2017-02-01 14:35:00,10.25,10.26,10.23,10.25,147560.0,3.9617,3.9656,3.954,3.9617,147560.0
2017-02-01 14:40:00,10.25,10.25,10.23,10.24,277551.0,3.9617,3.9617,3.954,3.9578,277551.0
2017-02-01 14:45:00,10.24,10.25,10.23,10.24,124980.0,3.9578,3.9617,3.954,3.9578,124980.0
2017-02-01 14:50:00,10.23,10.24,10.22,10.22,123686.0,3.954,3.9578,3.9501,3.9501,123686.0
2017-02-01 14:55:00,10.22,10.23,10.18,10.21,271749.0,3.9501,3.954,3.9346,3.9462,271749.0
2017-02-01 15:00:00,10.21,10.23,10.2,10.23,232397.0,3.9462,3.954,3.9424,3.954,232397.0
2017-02-01 15:05:00,10.23,10.24,10.22,10.24,372579.0,3.954,3.9578,3.9501,3.9578,372579.0
2017-02-01 15:10:00,10.24,10.26,10.23,10.26,218494.0,3.9578,3.9656,3.954,3.9656,218494.0
2017-02-01 15:15:00,10.26,10.26,10.24,10.25,78178.0,3.9656,3.9656,3.9578,3.9617,78178.0
2017-02-01 15:20:00,10.24,10.26,10.24,10.26,97726.0,3.9578,3.9656,3.9578,3.9656,97726.0
2017-02-01 15:25:00,10.26,10.26,10.25,10.26,42061.0,3.9656,3.9656,3.9617,3.9656,42061.0
2017-02-01 15:30:00,10.26,10.26,10.24,10.25,116166.0,3.9656,3.9656,3.9578,3.9617,116166.0
2017-02-01 15:35:00,10.25,10.26,10.24,10.26,426717.0,3.9617,3.9656,3.9578,3.9656,426717.0
2017-02-01 15:40:00,10.26,10.27,10.25,10.26,221201.0,3.9656,3.9694,3.9617,3.9656,221201.0
2017-02-01 15:45:00,10.26,10.26,10.24,10.25,290066.0,3.9656,3.9656,3.9578,3.9617,290066.0
2017-02-01 15:50:00,10.25,10.25,10.24,10.25,235056.0,3.9617,3.9617,3.9578,3.9617,235056.0
2017-02-01 15:55:00,10.25,10.25,10.22,10.23,1003913.0,3.9617,3.9617,3.9501,3.954,1003913.0
2017-02-02 09:30:00,10.42,10.47,10.36,10.39,741459.0,4.0274,4.0467,4.0042,4.0158,741459.0
2017-02-02 09:35:00,10.39,10.41,10.33,10.34,528300.0,4.0158,4.0235,3.9926,3.9965,528300.0
2017-02-02 09:40:00,10.34,10.34,10.31,10.33,458659.0,3.9965,3.9965,3.9849,3.9926,458659.0
2017-02-02 09:45:00,10.33,10.33,10.28,10.28,298601.0,3.9926,3.9926,3.9733,3.9733,298601.0
2017-02-02 09:50:00,10.28,10.28,10.24,10.26,212975.0,3.9733,3.9733,3.9578,3.9656,212975.0
2017-02-02 09:55:00,10.26,10.26,10.22,10.25,264152.0,3.9656,3.9656,3.9501,3.9617,264152.0
2017-02-02 10:00:00,10.25,10.26,10.23,10.25,268235.0,3.9617,3.9656,3.954,3.9617,268235.0
2017-02-02 10:05:00,10.24,10.25,10.2,10.21,297088.0,3.9578,3.9617,3.9424,3.9462,297088.0
2017-02-02 10:10:00,10.22,10.24,10.21,10.24,233992.0,3.9501,3.9578,3.9462,3.9578,233992.0
2017-02-02 10:15:00,10.24,10.26,10.23,10.25,312372.0,3.9578,3.9656,3.954,3.9617,312372.0
2017-02-02 10:20:00,10.25,10.26,10.19,10.22,561666.0,3.9617,3.9656,3.9385,3.9501,561666.0
2017-02-02 10:25:00,10.22,10.24,10.21,10.22,226584.0,3.9501,3.9578,3.9462,3.9501,226584.0
2017-02-02 10:30:00,10.22,10.23,10.17,10.21,200490.0,3.9501,3.954,3.9308,3.9462,200490.0
2017-02-02 10:35:00,10.21,10.21,10.19,10.2,141363.0,3.9462,3.9462,3.9385,3.9424,141363.0
2017-02-02 10:40:00,10.19,10.2,10.15,10.18,155700.0,3.9385,3.9424,3.923,3.9346,155700.0
2017-02-02 10:45:00,10.18,10.2,10.16,10.19,224596.0,3.9346,3.9424,3.9269,3.9385,224596.0
2017-02-02 10:50:00,10.19,10.19,10.16,10.17,145720.0,3.9385,3.9385,3.9269,3.9308,145720.0
2017-02-02 10:55:00,10.17,10.18,10.15,10.17,271836.0,3.9308,3.9346,3.923,3.9308,271836.0
2017-02-02 11:00:00,10.17,10.22,10.17,10.21,163785.0,3.9308,3.9501,3.9308,3.9462,163785.0
2017-02-02 11:05:00,10.21,10.22,10.2,10.2,173884.0,3.9462,3.9501,3.9424,3.9424,173884.0
2017-02-02 11:10:00,10.21,10.21,10.2,10.21,58441.0,3.9462,3.9462,3.9424,3.9462,58441.0
2017-02-02 11:15:00,10.2,10.21,10.19,10.2,66877.0,3.9424,3.9462,3.9385,3.9424,66877.0
2017-02-02 11:20:00,10.2,10.23,10.19,10.22,465396.0,3.9424,3.954,3.9385,3.9501,465396.0
2017-02-02 11:25:00,10.22,10.24,10.22,10.23,203334.0,3.9501,3.9578,3.9501,3.954,203334.0
2017-02-02 11:30:00,10.23,10.23,10.19,10.21,260429.0,3.954,3.954,3.9385,3.9462,260429.0
2017-02-02 11:35:00,10.21,10.24,10.2,10.22,495191.0,3.9462,3.9578,3.9424,3.9501,495191.0
2017-02-02 11:40:00,10.22,10.26,10.22,10.26,423391.0,3.9501,3.9656,3.9501,3.9656,423391.0
2017-02-02 11:45:00,10.26,10.26,10.23,10.23,152062.0,3.9656,3.9656,3.954,3.954,152062.0
2017-02-02 11:50:00,10.24,10.25,10.22,10.23,85893.0,3.9578,3.9617,3.9501,3.954,85893.0
2017-02-02 11:55:00,10.23,10.25,10.22,10.23,95786.0,3.954,3.9617,3.9501,3.954,95786.0
2017-02-02 12:00:00,10.22,10.25,10.22,10.22,84131.0,3.9501,3.9617,3.9501,3.9501,84131.0
2017-02-02 12:05:00,10.23,10.24,10.22,10.23,20900.0,3.954,3.9578,3.9501,3.954,20900.0
2017-02-02 12:10:00,10.24,10.25,10.23,10.25,60613.0,3.9578,3.9617,3.954,3.9617,60613.0
2017-02-02 12:15:00,10.25,10.25,10.24,10.25,58420.0,3.9617,3.9617,3.9578,3.9617,58420.0
2017-02-02 12:20:00,10.25,10.26,10.23,10.23,182255.0,3.9617,3.9656,3.954,3.954,182255.0
2017-02-02 12:25:00,10.24,10.24,10.22,10.24,144462.0,3.9578,3.9578,3.9501,3.9578,144462.0
2017-02-02 12:30:00,10.24,10.25,10.22,10.23,255687.0,3.9578,3.9617,3.9501,3.954,255687.0
2017-02-02 12:35:00,10.22,10.23,10.21,10.22,147705.0,3.9501,3.954,3.9462,3.9501,147705.0
2017-02-02 12:40:00,10.22,10.23,10.21,10.21,109949.0,3.9501,3.954,3.9462,3.9462,109949.0
2017-02-02 12:45:00,10.21,10.22,10.2,10.21,158381.0,3.9462,3.9501,3.9424,3.9462,158381.0
2017-02-02 12:50:00,10.21,10.23,10.19,10.2,178157.0,3.9462,3.954,3.9385,3.9424,178157.0
2017-02-02 12:55:00,10.19,10.2,10.18,10.2,173626.0,3.9385,3.9424,3.9346,3.9424,173626.0
2017-02-02 13:00:00,10.2,10.22,10.19,10.22,78755.0,3.9424,3.9501,3.9385,3.9501,78755.0
2017-02-02 13:05:00,10.21,10.22,10.19,10.2,133381.0,3.9462,3.9501,3.9385,3.9424,133381.0
2017-02-02 13:10:00,10.2,10.21,10.19,10.21,27957.0,3.9424,3.9462,3.9385,3.9462,27957.0
2017-02-02 13:15:00,10.21,10.21,10.19,10.2,80411.0,3.9462,3.9462,3.9385,3.9424,80411.0
2017-02-02 13:20:00,10.19,10.2,10.18,10.19,48774.0,3.9385,3.9424,3.9346,3.9385,48774.0
2017-02-02 13:25:00,10.19,10.2,10.18,10.18,84968.0,3.9385,3.9424,3.9346,3.9346,84968.0
2017-02-02 13:30:00,10.18,10.2,10.17,10.19,76245.0,3.9346,3.9424,3.9308,3.9385,76245.0
2017-02-02 13:35:00,10.19,10.19,10.17,10.18,87061.0,3.9385,3.9385,3.9308,3.9346,87061.0
2017-02-02 13:40:00,10.18,10.19,10.17,10.18,73566.0,3.9346,3.9385,3.9308,3.9346,73566.0
2017-02-02 13:45:00,10.17,10.18,10.17,10.18,81086.0,3.9308,3.9346,3.9308,3.9346,81086.0
2017-02-02 13:50:00,10.18,10.19,10.17,10.18,269732.0,3.9346,3.9385,3.9308,3.9346,269732.0
2017-02-02 13:55:00,10.18,10.18,10.16,10.17,100466.0,3.9346,3.9346,3.9269,3.9308,100466.0
2017-02-02 14:00:00,10.16,10.17,10.16,10.17,85436.0,3.9269,3.9308,3.9269,3.9308,85436.0
2017-02-02 14:05:00,10.17,10.19,10.16,10.19,164406.0,3.9308,3.9385,3.9269,3.9385,164406.0
2017-02-02 14:10:00,10.19,10.19,10.16,10.17,65411.0,3.9385,3.9385,3.9269,3.9308,65411.0
2017-02-02 14:15:00,10.17,10.17,10.14,10.15,288533.0,3.9308,3.9308,3.9192,3.923,288533.0
2017-02-02 14:20:00,10.15,10.15,10.14,10.15,46021.0,3.923,3.923,3.9192,3.923,46021.0
2017-02-02 14:25:00,10.14,10.15,10.12,10.13,145981.0,3.9192,3.923,3.9114,3.9153,145981.0
2017-02-02 14:30:00,10.13,10.14,10.12,10.14,178087.0,3.9153,3.9192,3.9114,3.9192,178087.0
2017-02-02 14:35:00,10.13,10.16,10.13,10.15,160147.0,3.9153,3.9269,3.9153,3.923,160147.0
2017-02-02 14:40:00,10.15,10.15,10.13,10.13,122169.0,3.923,3.923,3.9153,3.9153,122169.0
2017-02-02 14:45:00,10.13,10.16,10.09,10.14,934900.0,3.9153,3.9269,3.8999,3.9192,934900.0
2017-02-02 14:50:00,10.13,10.14,10.12,10.13,70729.0,3.9153,3.9192,3.9114,3.9153,70729.0
2017-02-02 14:55:00,10.13,10.15,10.13,10.13,69827.0,3.9153,3.923,3.9153,3.9153,69827.0
2017-02-02 15:00:00,10.13,10.14,10.11,10.13,229485.0,3.9153,3.9192,3.9076,3.9153,229485.0
2017-02-02 15:05:00,10.13,10.13,10.11,10.12,68343.0,3.9153,3.9153,3.9076,3.9114,68343.0
2017-02-02 15:10:00,10.12,10.12,10.1,10.1,74513.0,3.9114,3.9114,3.9037,3.9037,74513.0
2017-02-02 15:15:00,10.1,10.12,10.08,10.09,539302.0,3.9037,3.9114,3.896,3.8999,539302.0
2017-02-02 15:20:00,10.09,10.12,10.08,10.09,725030.0,3.8999,3.9114,3.896,3.8999,725030.0
2017-02-02 15:25:00,10.1,10.11,10.09,10.11,507012.0,3.9037,3.9076,3.8999,3.9076,507012.0
2017-02-02 15:30:00,10.11,10.12,10.09,10.1,452650.0,3.9076,3.9114,3.8999,3.9037,452650.0
2017-02-02 15:35:00,10.1,10.12,10.09,10.11,166351.0,3.9037,3.9114,3.8999,3.9076,166351.0
2017-02-02 15:40:00,10.11,10.11,10.1,10.1,125978.0,3.9076,3.9076,3.9037,3.9037,125978.0
2017-02-02 15:45:00,10.11,10.14,10.1,10.13,501512.0,3.9076,3.9192,3.9037,3.9153,501512.0
2017-02-02 15:50:00,10.13,10.16,10.12,10.15,752235.0,3.9153,3.9269,3.9114,3.923,752235.0
2017-02-02 15:55:00,10.15,10.16,10.14,10.14,621062.0,3.923,3.9269,3.9192,3.9192,621062.0
2017-02-03 09:30:00,10.24,10.25,10.19,10.21,605739.0,3.9578,3.9617,3.9385,3.9462,605739.0
2017-02-03 09:35:00,10.22,10.26,10.21,10.25,316993.0,3.9501,3.9656,3.9462,3.9617,316993.0
2017-02-03 09:40:00,10.24,10.26,10.23,10.24,804328.0,3.9578,3.9656,3.954,3.9578,804328.0
2017-02-03 09:45:00,10.25,10.3,10.24,10.3,247252.0,3.9617,3.981,3.9578,3.981,247252.0
2017-02-03 09:50:00,10.3,10.31,10.29,10.29,384298.0,3.981,3.9849,3.9772,3.9772,384298.0
2017-02-03 09:55:00,10.3,10.3,10.27,10.27,529756.0,3.981,3.981,3.9694,3.9694,529756.0
2017-02-03 10:00:00,10.28,10.32,10.27,10.32,231088.0,3.9733,3.9887,3.9694,3.9887,231088.0
2017-02-03 10:05:00,10.32,10.34,10.3,10.3,509400.0,3.9887,3.9965,3.981,3.981,509400.0
2017-02-03 10:10:00,10.31,10.33,10.3,10.32,318089.0,3.9849,3.9926,3.981,3.9887,318089.0
2017-02-03 10:15:00,10.32,10.32,10.31,10.32,191718.0,3.9887,3.9887,3.9849,3.9887,191718.0
2017-02-03 10:20:00,10.32,10.37,10.31,10.36,568107.0,3.9887,4.0081,3.9849,4.0042,568107.0
2017-02-03 10:25:00,10.36,10.4,10.35,10.38,435612.0,4.0042,4.0197,4.0003,4.0119,435612.0
2017-02-03 10:30:00,10.38,10.42,10.38,10.4,385957.0,4.0119,4.0274,4.0119,4.0197,385957.0
2017-02-03 10:35:00,10.4,10.41,10.37,10.38,192767.0,4.0197,4.0235,4.0081,4.0119,192767.0
2017-02-03 10:40:00,10.38,10.4,10.36,10.4,346858.0,4.0119,4.0197,4.0042,4.0197,346858.0
2017-02-03 10:45:00,10.4,10.42,10.39,10.42,309447.0,4.0197,4.0274,4.0158,4.0274,309447.0
2017-02-03 10:50:00,10.43,10.43,10.36,10.37,167039.0,4.0313,4.0313,4.0042,4.0081,167039.0
2017-02-03 10:55:00,10.38,10.39,10.36,10.37,144607.0,4.0119,4.0158,4.0042,4.0081,144607.0
2017-02-03 11:00:00,10.37,10.39,10.36,10.37,72821.0,4.0081,4.0158,4.0042,4.0081,72821.0
2017-02-03 11:05:00,10.36,10.37,10.32,10.33,300643.0,4.0042,4.0081,3.9887,3.9926,300643.0
2017-02-03 11:10:00,10.33,10.34,10.3,10.33,145915.0,3.9926,3.9965,3.981,3.9926,145915.0
2017-02-03 11:15:00,10.33,10.34,10.32,10.32,134022.0,3.9926,3.9965,3.9887,3.9887,134022.0
2017-02-03 11:20:00,10.32,10.33,10.29,10.3,199961.0,3.9887,3.9926,3.9772,3.981,199961.0
2017-02-03 11:25:00,10.31,10.32,10.28,10.28,153549.0,3.9849,3.9887,3.9733,3.9733,153549.0
2017-02-03 11:30:00,10.28,10.3,10.28,10.3,84154.0,3.9733,3.981,3.9733,3.981,84154.0
2017-02-03 11:35:00,10.29,10.3,10.27,10.29,125135.0,3.9772,3.981,3.9694,3.9772,125135.0
2017-02-03 11:40:00,10.29,10.3,10.26,10.27,189171.0,3.9772,3.981,3.9656,3.9694,189171.0
2017-02-03 11:45:00,10.28,10.28,10.26,10.28,63011.0,3.9733,3.9733,3.9656,3.9733,63011.0
2017-02-03 11:50:00,10.28,10.29,10.26,10.27,140740.0,3.9733,3.9772,3.9656,3.9694,140740.0
2017-02-03 11:55:00,10.27,10.28,10.25,10.26,68142.0,3.9694,3.9733,3.9617,3.9656,68142.0
2017-02-03 12:00:00,10.27,10.33,10.26,10.32,103489.0,3.9694,3.9926,3.9656,3.9887,103489.0
2017-02-03 12:05:00,10.31,10.31,10.28,10.29,59398.0,3.9849,3.9849,3.9733,3.9772,59398.0
2017-02-03 12:10:00,10.29,10.29,10.27,10.29,69052.0,3.9772,3.9772,3.9694,3.9772,69052.0
2017-02-03 12:15:00,10.28,10.3,10.28,10.29,60547.0,3.9733,3.981,3.9733,3.9772,60547.0
2017-02-03 12:20:00,10.29,10.3,10.28,10.29,40101.0,3.9772,3.981,3.9733,3.9772,40101.0
2017-02-03 12:25:00,10.29,10.29,10.28,10.29,21600.0,3.9772,3.9772,3.9733,3.9772,21600.0
2017-02-03 12:30:00,10.29,10.29,10.28,10.29,29510.0,3.9772,3.9772,3.9733,3.9772,29510.0
2017-02-03 12:35:00,10.29,10.31,10.28,10.3,81890.0,3.9772,3.9849,3.9733,3.981,81890.0
2017-02-03 12:40:00,10.3,10.32,10.28,10.29,100771.0,3.981,3.9887,3.9733,3.9772,100771.0
2017-02-03 12:45:00,10.29,10.3,10.28,10.29,124435.0,3.9772,3.981,3.9733,3.9772,124435.0
2017-02-03 12:50:00,10.29,10.3,10.28,10.29,227161.0,3.9772,3.981,3.9733,3.9772,227161.0
2017-02-03 12:55:00,10.28,10.29,10.28,10.29,22682.0,3.9733,3.9772,3.9733,3.9772,22682.0
2017-02-03 13:00:00,10.29,10.29,10.26,10.29,256151.0,3.9772,3.9772,3.9656,3.9772,256151.0
2017-02-03 13:05:00,10.29,10.3,10.28,10.28,123856.0,3.9772,3.981,3.9733,3.9733,123856.0
2017-02-03 13:10:00,10.28,10.31,10.28,10.3,192557.0,3.9733,3.9849,3.9733,3.981,192557.0
2017-02-03 13:15:00,10.3,10.31,10.3,10.3,140308.0,3.981,3.9849,3.981,3.981,140308.0
2017-02-03 13:20:00,10.3,10.31,10.3,10.3,164649.0,3.981,3.9849,3.981,3.981,164649.0
2017-02-03 13:25:00,10.31,10.31,10.29,10.3,194621.0,3.9849,3.9849,3.9772,3.981,194621.0
2017-02-03 13:30:00,10.31,10.31,10.28,10.29,333418.0,3.9849,3.9849,3.9733,3.9772,333418.0
2017-02-03 13:35:00,10.3,10.3,10.26,10.28,250798.0,3.981,3.981,3.9656,3.9733,250798.0
2017-02-03 13:40:00,10.28,10.29,10.27,10.27,88295.0,3.9733,3.9772,3.9694,3.9694,88295.0
2017-02-03 13:45:00,10.27,10.29,10.26,10.29,96059.0,3.9694,3.9772,3.9656,3.9772,96059.0
2017-02-03 13:50:00,10.29,10.3,10.26,10.29,116554.0,3.9772,3.981,3.9656,3.9772,116554.0
2017-02-03 13:55:00,10.3,10.32,10.29,10.3,234963.0,3.981,3.9887,3.9772,3.981,234963.0
2017-02-03 14:00:00,10.31,10.31,10.3,10.31,36987.0,3.9849,3.9849,3.981,3.9849,36987.0
2017-02-03 14:05:00,10.3,10.31,10.28,10.3,160546.0,3.981,3.9849,3.9733,3.981,160546.0
2017-02-03 14:10:00,10.3,10.31,10.29,10.31,133621.0,3.981,3.9849,3.9772,3.9849,133621.0
2017-02-03 14:15:00,10.3,10.32,10.27,10.28,240095.0,3.981,3.9887,3.9694,3.9733,240095.0
2017-02-03 14:20:00,10.28,10.31,10.28,10.31,117184.0,3.9733,3.9849,3.9733,3.9849,117184.0
2017-02-03 14:25:00,10.31,10.34,10.3,10.33,453916.0,3.9849,3.9965,3.981,3.9926,453916.0
2017-02-03 14:30:00,10.33,10.34,10.31,10.32,288543.0,3.9926,3.9965,3.9849,3.9887,288543.0
2017-02-03 14:35:00,10.33,10.34,10.31,10.32,158268.0,3.9926,3.9965,3.9849,3.9887,158268.0
2017-02-03 14:40:00,10.32,10.34,10.31,10.34,325114.0,3.9887,3.9965,3.9849,3.9965,325114.0
2017-02-03 14:45:00,10.34,10.36,10.33,10.36,244740.0,3.9965,4.0042,3.9926,4.0042,244740.0
2017-02-03 14:50:00,10.36,10.37,10.35,10.37,122867.0,4.0042,4.0081,4.0003,4.0081,122867.0
2017-02-03 14:55:00,10.37,10.38,10.35,10.38,185333.0,4.0081,4.0119,4.0003,4.0119,185333.0
2017-02-03 15:00:00,10.37,10.41,10.36,10.4,457683.0,4.0081,4.0235,4.0042,4.0197,457683.0
2017-02-03 15:05:00,10.41,10.42,10.38,10.38,316022.0,4.0235,4.0274,4.0119,4.0119,316022.0
2017-02-03 15:10:00,10.38,10.39,10.37,10.38,236893.0,4.0119,4.0158,4.0081,4.0119,236893.0
2017-02-03 15:15:00,10.38,10.39,10.35,10.36,393937.0,4.0119,4.0158,4.0003,4.0042,393937.0
2017-02-03 15:20:00,10.35,10.36,10.35,10.35,152985.0,4.0003,4.0042,4.0003,4.0003,152985.0
2017-02-03 15:25:00,10.35,10.36,10.34,10.35,179264.0,4.0003,4.0042,3.9965,4.0003,179264.0
2017-02-03 15:30:00,10.35,10.36,10.34,10.34,154648.0,4.0003,4.0042,3.9965,3.9965,154648.0
2017-02-03 15:35:00,10.35,10.35,10.33,10.34,133776.0,4.0003,4.0003,3.9926,3.9965,133776.0
2017-02-03 15:40:00,10.34,10.36,10.34,10.34,414602.0,3.9965,4.0042,3.9965,3.9965,414602.0
2017-02-03 15:45:00,10.34,10.36,10.33,10.35,608828.0,3.9965,4.0042,3.9926,4.0003,608828.0
2017-02-03 15:50:00,10.35,10.36,10.34,10.35,184999.0,4.0003,4.0042,3.9965,4.0003,184999.0
2017-02-03 15:55:00,10.35,10.35,10.33,10.33,1003298.0,4.0003,4.0003,3.9926,3.9926,1003298.0
2017-02-06 09:30:00,10.43,10.43,10.37,10.39,688903.0,4.0313,4.0313,4.0081,4.0158,688903.0
2017-02-06 09:35:00,10.4,10.4,10.34,10.34,488159.0,4.0197,4.0197,3.9965,3.9965,488159.0
2017-02-06 09:40:00,10.34,10.34,10.31,10.32,213697.0,3.9965,3.9965,3.9849,3.9887,213697.0
2017-02-06 09:45:00,10.32,10.32,10.26,10.32,485591.0,3.9887,3.9887,3.9656,3.9887,485591.0
2017-02-06 09:50:00,10.31,10.32,10.29,10.3,313959.0,3.9849,3.9887,3.9772,3.981,313959.0
2017-02-06 09:55:00,10.3,10.31,10.27,10.29,247212.0,3.981,3.9849,3.9694,3.9772,247212.0
2017-02-06 10:00:00,10.29,10.3,10.25,10.29,210083.0,3.9772,3.981,3.9617,3.9772,210083.0
2017-02-06 10:05:00,10.28,10.31,10.28,10.29,225858.0,3.9733,3.9849,3.9733,3.9772,225858.0
2017-02-06 10:10:00,10.29,10.3,10.26,10.27,70680.0,3.9772,3.981,3.9656,3.9694,70680.0
2017-02-06 10:15:00,10.26,10.29,10.25,10.29,125645.0,3.9656,3.9772,3.9617,3.9772,125645.0
2017-02-06 10:20:00,10.29,10.3,10.28,10.28,76177.0,3.9772,3.981,3.9733,3.9733,76177.0
2017-02-06 10:25:00,10.28,10.3,10.28,10.29,91329.0,3.9733,3.981,3.9733,3.9772,91329.0
2017-02-06 10:30:00,10.29,10.3,10.26,10.27,207893.0,3.9772,3.981,3.9656,3.9694,207893.0
2017-02-06 10:35:00,10.28,10.29,10.26,10.27,247309.0,3.9733,3.9772,3.9656,3.9694,247309.0
2017-02-06 10:40:00,10.27,10.28,10.25,10.27,168864.0,3.9694,3.9733,3.9617,3.9694,168864.0
2017-02-06 10:45:00,10.27,10.28,10.25,10.26,188880.0,3.9694,3.9733,3.9617,3.9656,188880.0
2017-02-06 10:50:00,10.26,10.27,10.25,10.26,91973.0,3.9656,3.9694,3.9617,3.9656,91973.0
2017-02-06 10:55:00,10.26,10.26,10.25,10.26,27094.0,3.9656,3.9656,3.9617,3.9656,27094.0
2017-02-06 11:00:00,10.26,10.27,10.25,10.25,169157.0,3.9656,3.9694,3.9617,3.9617,169157.0
2017-02-06 11:05:00,10.26,10.27,10.25,10.27,208118.0,3.9656,3.9694,3.9617,3.9694,208118.0
2017-02-06 11:10:00,10.27,10.27,10.25,10.26,220757.0,3.9694,3.9694,3.9617,3.9656,220757.0
2017-02-06 11:15:00,10.26,10.27,10.25,10.26,89604.0,3.9656,3.9694,3.9617,3.9656,89604.0
2017-02-06 11:20:00,10.27,10.27,10.23,10.25,329386.0,3.9694,3.9694,3.954,3.9617,329386.0
2017-02-06 11:25:00,10.24,10.26,10.24,10.25,130889.0,3.9578,3.9656,3.9578,3.9617,130889.0
2017-02-06 11:30:00,10.25,10.26,10.24,10.25,138870.0,3.9617,3.9656,3.9578,3.9617,138870.0
2017-02-06 11:35:00,10.26,10.27,10.25,10.25,185417.0,3.9656,3.9694,3.9617,3.9617,185417.0
2017-02-06 11:40:00,10.25,10.26,10.24,10.26,104741.0,3.9617,3.9656,3.9578,3.9656,104741.0
2017-02-06 11:45:00,10.26,10.26,10.24,10.25,105036.0,3.9656,3.9656,3.9578,3.9617,105036.0
2017-02-06 11:50:00,10.25,10.26,10.24,10.25,91151.0,3.9617,3.9656,3.9578,3.9617,91151.0
2017-02-06 11:55:00,10.25,10.25,10.23,10.25,92161.0,3.9617,3.9617,3.954,3.9617,92161.0
2017-02-06 12:00:00,10.25,10.26,10.24,10.26,57178.0,3.9617,3.9656,3.9578,3.9656,57178.0
2017-02-06 12:05:00,10.26,10.26,10.24,10.24,76869.0,3.9656,3.9656,3.9578,3.9578,76869.0
2017-02-06 12:10:00,10.24,10.25,10.24,10.25,26835.0,3.9578,3.9617,3.9578,3.9617,26835.0
2017-02-06 12:15:00,10.25,10.25,10.24,10.25,17480.0,3.9617,3.9617,3.9578,3.9617,17480.0
2017-02-06 12:20:00,10.25,10.26,10.23,10.24,729503.0,3.9617,3.9656,3.954,3.9578,729503.0
2017-02-06 12:25:00,10.24,10.25,10.2,10.22,205984.0,3.9578,3.9617,3.9424,3.9501,205984.0
2017-02-06 12:30:00,10.21,10.23,10.2,10.23,213752.0,3.9462,3.954,3.9424,3.954,213752.0
2017-02-06 12:35:00,10.22,10.23,10.21,10.22,125234.0,3.9501,3.954,3.9462,3.9501,125234.0
2017-02-06 12:40:00,10.22,10.23,10.22,10.22,27012.0,3.9501,3.954,3.9501,3.9501,27012.0
2017-02-06 12:45:00,10.22,10.23,10.22,10.22,16450.0,3.9501,3.954,3.9501,3.9501,16450.0
2017-02-06 12:50:00,10.22,10.23,10.22,10.22,26403.0,3.9501,3.954,3.9501,3.9501,26403.0
2017-02-06 12:55:00,10.22,10.23,10.2,10.22,88154.0,3.9501,3.954,3.9424,3.9501,88154.0
2017-02-06 13:00:00,10.21,10.23,10.2,10.2,171831.0,3.9462,3.954,3.9424,3.9424,171831.0
2017-02-06 13:05:00,10.21,10.22,10.2,10.22,99936.0,3.9462,3.9501,3.9424,3.9501,99936.0
2017-02-06 13:10:00,10.22,10.22,10.2,10.2,88165.0,3.9501,3.9501,3.9424,3.9424,88165.0
2017-02-06 13:15:00,10.2,10.22,10.19,10.22,193410.0,3.9424,3.9501,3.9385,3.9501,193410.0
2017-02-06 13:20:00,10.22,10.22,10.2,10.21,155360.0,3.9501,3.9501,3.9424,3.9462,155360.0
2017-02-06 13:25:00,10.21,10.22,10.21,10.21,46803.0,3.9462,3.9501,3.9462,3.9462,46803.0
2017-02-06 13:30:00,10.21,10.22,10.2,10.2,73746.0,3.9462,3.9501,3.9424,3.9424,73746.0
2017-02-06 13:35:00,10.21,10.21,10.18,10.2,245422.0,3.9462,3.9462,3.9346,3.9424,245422.0
2017-02-06 13:40:00,10.2,10.2,10.18,10.18,91312.0,3.9424,3.9424,3.9346,3.9346,91312.0
2017-02-06 13:45:00,10.19,10.19,10.17,10.18,182984.0,3.9385,3.9385,3.9308,3.9346,182984.0
2017-02-06 13:50:00,10.19,10.2,10.18,10.2,198342.0,3.9385,3.9424,3.9346,3.9424,198342.0
2017-02-06 13:55:00,10.2,10.21,10.19,10.2,132922.0,3.9424,3.9462,3.9385,3.9424,132922.0
2017-02-06 14:00:00,10.2,10.24,10.19,10.24,206593.0,3.9424,3.9578,3.9385,3.9578,206593.0
2017-02-06 14:05:00,10.24,10.24,10.22,10.22,59613.0,3.9578,3.9578,3.9501,3.9501,59613.0
2017-02-06 14:10:00,10.22,10.23,10.21,10.21,150357.0,3.9501,3.954,3.9462,3.9462,150357.0
2017-02-06 14:15:00,10.21,10.22,10.19,10.2,132415.0,3.9462,3.9501,3.9385,3.9424,132415.0
2017-02-06 14:20:00,10.19,10.2,10.17,10.18,106013.0,3.9385,3.9424,3.9308,3.9346,106013.0
2017-02-06 14:25:00,10.18,10.19,10.17,10.19,88211.0,3.9346,3.9385,3.9308,3.9385,88211.0
2017-02-06 14:30:00,10.19,10.19,10.17,10.19,136537.0,3.9385,3.9385,3.9308,3.9385,136537.0
2017-02-06 14:35:00,10.19,10.19,10.15,10.15,106340.0,3.9385,3.9385,3.923,3.923,106340.0
2017-02-06 14:40:00,10.15,10.18,10.15,10.18,96461.0,3.923,3.9346,3.923,3.9346,96461.0
2017-02-06 14:45:00,10.18,10.2,10.17,10.19,139275.0,3.9346,3.9424,3.9308,3.9385,139275.0
2017-02-06 14:50:00,10.18,10.21,10.17,10.19,228614.0,3.9346,3.9462,3.9308,3.9385,228614.0
2017-02-06 14:55:00,10.19,10.19,10.16,10.18,262234.0,3.9385,3.9385,3.9269,3.9346,262234.0
2017-02-06 15:00:00,10.18,10.18,10.16,10.18,82505.0,3.9346,3.9346,3.9269,3.9346,82505.0
2017-02-06 15:05:00,10.18,10.19,10.17,10.18,116670.0,3.9346,3.9385,3.9308,3.9346,116670.0
2017-02-06 15:10:00,10.18,10.18,10.16,10.17,27099.0,3.9346,3.9346,3.9269,3.9308,27099.0
2017-02-06 15:15:00,10.17,10.18,10.16,10.17,82880.0,3.9308,3.9346,3.9269,3.9308,82880.0
2017-02-06 15:20:00,10.17,10.17,10.16,10.17,29500.0,3.9308,3.9308,3.9269,3.9308,29500.0
2017-02-06 15:25:00,10.17,10.18,10.16,10.18,49460.0,3.9308,3.9346,3.9269,3.9346,49460.0
2017-02-06 15:30:00,10.18,10.19,10.17,10.19,40656.0,3.9346,3.9385,3.9308,3.9385,40656.0
2017-02-06 15:35:00,10.19,10.2,10.18,10.2,199196.0,3.9385,3.9424,3.9346,3.9424,199196.0
2017-02-06 15:40:00,10.19,10.2,10.19,10.2,113341.0,3.9385,3.9424,3.9385,3.9424,113341.0
2017-02-06 15:45:00,10.2,10.2,10.17,10.17,206628.0,3.9424,3.9424,3.9308,3.9308,206628.0
2017-02-06 15:50:00,10.18,10.2,10.17,10.19,472576.0,3.9346,3.9424,3.9308,3.9385,472576.0
2017-02-06 15:55:00,10.2,10.2,10.19,10.2,912572.0,3.9424,3.9424,3.9385,3.9424,912572.0
2017-02-07 09:30:00,10.19,10.19,10.14,10.15,469601.0,3.9385,3.9385,3.9192,3.923,469601.0
2017-02-07 09:35:00,10.15,10.19,10.15,10.19,374967.0,3.923,3.9385,3.923,3.9385,374967.0
2017-02-07 09:40:00,10.19,10.21,10.19,10.2,444851.0,3.9385,3.9462,3.9385,3.9424,444851.0
2017-02-07 09:45:00,10.2,10.22,10.19,10.19,440696.0,3.9424,3.9501,3.9385,3.9385,440696.0
2017-02-07 09:50:00,10.19,10.19,10.15,10.15,49013.0,3.9385,3.9385,3.923,3.923,49013.0
2017-02-07 09:55:00,10.16,10.16,10.15,10.16,69273.0,3.9269,3.9269,3.923,3.9269,69273.0
2017-02-07 10:00:00,10.16,10.16,10.15,10.16,127045.0,3.9269,3.9269,3.923,3.9269,127045.0
2017-02-07 10:05:00,10.15,10.17,10.15,10.15,190891.0,3.923,3.9308,3.923,3.923,190891.0
2017-02-07 10:10:00,10.15,10.16,10.13,10.15,81397.0,3.923,3.9269,3.9153,3.923,81397.0
2017-02-07 10:15:00,10.15,10.16,10.13,10.14,158035.0,3.923,3.9269,3.9153,3.9192,158035.0
2017-02-07 10:20:00,10.14,10.14,10.12,10.14,147706.0,3.9192,3.9192,3.9114,3.9192,147706.0
2017-02-07 10:25:00,10.13,10.18,10.13,10.16,59142.0,3.9153,3.9346,3.9153,3.9269,59142.0
2017-02-07 10:30:00,10.16,10.17,10.14,10.15,210717.0,3.9269,3.9308,3.9192,3.923,210717.0
2017-02-07 10:35:00,10.14,10.16,10.14,10.16,60911.0,3.9192,3.9269,3.9192,3.9269,60911.0
2017-02-07 10:40:00,10.15,10.17,10.14,10.16,202038.0,3.923,3.9308,3.9192,3.9269,202038.0
2017-02-07 10:45:00,10.17,10.17,10.14,10.14,72593.0,3.9308,3.9308,3.9192,3.9192,72593.0
2017-02-07 10:50:00,10.15,10.16,10.14,10.15,47277.0,3.923,3.9269,3.9192,3.923,47277.0
2017-02-07 10:55:00,10.15,10.16,10.14,10.15,79804.0,3.923,3.9269,3.9192,3.923,79804.0
2017-02-07 11:00:00,10.15,10.17,10.15,10.15,95796.0,3.923,3.9308,3.923,3.923,95796.0
2017-02-07 11:05:00,10.15,10.16,10.14,10.14,78123.0,3.923,3.9269,3.9192,3.9192,78123.0
2017-02-07 11:10:00,10.14,10.15,10.13,10.13,61555.0,3.9192,3.923,3.9153,3.9153,61555.0
2017-02-07 11:15:00,10.13,10.14,10.12,10.13,168616.0,3.9153,3.9192,3.9114,3.9153,168616.0
2017-02-07 11:20:00,10.13,10.14,10.11,10.12,165441.0,3.9153,3.9192,3.9076,3.9114,165441.0
2017-02-07 11:25:00,10.12,10.12,10.1,10.11,57911.0,3.9114,3.9114,3.9037,3.9076,57911.0
2017-02-07 11:30:00,10.11,10.11,10.09,10.1,121159.0,3.9076,3.9076,3.8999,3.9037,121159.0
2017-02-07 11:35:00,10.1,10.12,10.09,10.11,477035.0,3.9037,3.9114,3.8999,3.9076,477035.0
2017-02-07 11:40:00,10.11,10.11,10.08,10.09,181579.0,3.9076,3.9076,3.896,3.8999,181579.0
2017-02-07 11:45:00,10.08,10.12,10.08,10.12,122793.0,3.896,3.9114,3.896,3.9114,122793.0
2017-02-07 11:50:00,10.12,10.14,10.11,10.14,94335.0,3.9114,3.9192,3.9076,3.9192,94335.0
2017-02-07 11:55:00,10.13,10.14,10.12,10.13,90038.0,3.9153,3.9192,3.9114,3.9153,90038.0
2017-02-07 12:00:00,10.13,10.14,10.13,10.13,64328.0,3.9153,3.9192,3.9153,3.9153,64328.0
2017-02-07 12:05:00,10.13,10.14,10.12,10.12,100875.0,3.9153,3.9192,3.9114,3.9114,100875.0
2017-02-07 12:10:00,10.13,10.15,10.12,10.14,216371.0,3.9153,3.923,3.9114,3.9192,216371.0
2017-02-07 12:15:00,10.14,10.14,10.12,10.14,92968.0,3.9192,3.9192,3.9114,3.9192,92968.0
2017-02-07 12:20:00,10.13,10.14,10.11,10.12,206203.0,3.9153,3.9192,3.9076,3.9114,206203.0
2017-02-07 12:25:00,10.11,10.12,10.1,10.11,174814.0,3.9076,3.9114,3.9037,3.9076,174814.0
2017-02-07 12:30:00,10.11,10.13,10.08,10.09,538433.0,3.9076,3.9153,3.896,3.8999,538433.0
2017-02-07 12:35:00,10.09,10.09,10.08,10.09,99047.0,3.8999,3.8999,3.896,3.8999,99047.0
2017-02-07 12:40:00,10.09,10.09,10.08,10.09,116654.0,3.8999,3.8999,3.896,3.8999,116654.0
2017-02-07 12:45:00,10.09,10.09,10.07,10.08,81101.0,3.8999,3.8999,3.8921,3.896,81101.0
2017-02-07 12:50:00,10.07,10.08,10.06,10.07,96399.0,3.8921,3.896,3.8883,3.8921,96399.0
2017-02-07 12:55:00,10.07,10.07,10.06,10.07,148060.0,3.8921,3.8921,3.8883,3.8921,148060.0
2017-02-07 13:00:00,10.07,10.08,10.06,10.08,66616.0,3.8921,3.896,3.8883,3.896,66616.0
2017-02-07 13:05:00,10.08,10.08,10.06,10.07,76825.0,3.896,3.896,3.8883,3.8921,76825.0
2017-02-07 13:10:00,10.06,10.08,10.06,10.08,284081.0,3.8883,3.896,3.8883,3.896,284081.0
2017-02-07 13:15:00,10.08,10.09,10.07,10.07,78616.0,3.896,3.8999,3.8921,3.8921,78616.0
2017-02-07 13:20:00,10.07,10.08,10.05,10.08,151484.0,3.8921,3.896,3.8844,3.896,151484.0
2017-02-07 13:25:00,10.08,10.08,10.07,10.08,14130.0,3.896,3.896,3.8921,3.896,14130.0
2017-02-07 13:30:00,10.08,10.08,10.06,10.08,328460.0,3.896,3.896,3.8883,3.896,328460.0
2017-02-07 13:35:00,10.07,10.11,10.07,10.11,102020.0,3.8921,3.9076,3.8921,3.9076,102020.0
2017-02-07 13:40:00,10.1,10.11,10.08,10.08,87105.0,3.9037,3.9076,3.896,3.896,87105.0
2017-02-07 13:45:00,10.08,10.09,10.06,10.06,82525.0,3.896,3.8999,3.8883,3.8883,82525.0
2017-02-07 13:50:00,10.06,10.07,10.06,10.06,32493.0,3.8883,3.8921,3.8883,3.8883,32493.0
2017-02-07 13:55:00,10.07,10.07,10.05,10.07,105129.0,3.8921,3.8921,3.8844,3.8921,105129.0
2017-02-07 14:00:00,10.07,10.08,10.06,10.06,130035.0,3.8921,3.896,3.8883,3.8883,130035.0
2017-02-07 14:05:00,10.06,10.07,10.06,10.06,38303.0,3.8883,3.8921,3.8883,3.8883,38303.0
2017-02-07 14:10:00,10.07,10.07,10.06,10.07,13196.0,3.8921,3.8921,3.8883,3.8921,13196.0
2017-02-07 14:15:00,10.07,10.07,10.05,10.05,75974.0,3.8921,3.8921,3.8844,3.8844,75974.0
2017-02-07 14:20:00,10.06,10.06,10.03,10.06,230791.0,3.8883,3.8883,3.8767,3.8883,230791.0
2017-02-07 14:25:00,10.06,10.09,10.05,10.09,239438.0,3.8883,3.8999,3.8844,3.8999,239438.0
2017-02-07 14:30:00,10.09,10.1,10.07,10.08,90652.0,3.8999,3.9037,3.8921,3.896,90652.0
2017-02-07 14:35:00,10.08,10.09,10.07,10.08,122246.0,3.896,3.8999,3.8921,3.896,122246.0
2017-02-07 14:40:00,10.09,10.1,10.07,10.08,136926.0,3.8999,3.9037,3.8921,3.896,136926.0
2017-02-07 14:45:00,10.07,10.08,10.06,10.07,106447.0,3.8921,3.896,3.8883,3.8921,106447.0
2017-02-07 14:50:00,10.07,10.07,10.04,10.04,274451.0,3.8921,3.8921,3.8805,3.8805,274451.0
2017-02-07 14:55:00,10.04,10.08,10.04,10.08,173455.0,3.8805,3.896,3.8805,3.896,173455.0
2017-02-07 15:00:00,10.08,10.08,10.05,10.05,119340.0,3.896,3.896,3.8844,3.8844,119340.0
2017-02-07 15:05:00,10.05,10.08,10.05,10.07,338261.0,3.8844,3.896,3.8844,3.8921,338261.0
2017-02-07 15:10:00,10.07,10.1,10.06,10.1,151071.0,3.8921,3.9037,3.8883,3.9037,151071.0
2017-02-07 15:15:00,10.1,10.1,10.07,10.09,122726.0,3.9037,3.9037,3.8921,3.8999,122726.0
2017-02-07 15:20:00,10.09,10.11,10.09,10.11,221690.0,3.8999,3.9076,3.8999,3.9076,221690.0
2017-02-07 15:25:00,10.11,10.11,10.09,10.1,255318.0,3.9076,3.9076,3.8999,3.9037,255318.0
2017-02-07 15:30:00,10.1,10.1,10.07,10.08,336320.0,3.9037,3.9037,3.8921,3.896,336320.0
2017-02-07 15:35:00,10.07,10.09,10.06,10.08,358763.0,3.8921,3.8999,3.8883,3.896,358763.0
2017-02-07 15:40:00,10.08,10.09,10.08,10.09,94970.0,3.896,3.8999,3.896,3.8999,94970.0
2017-02-07 15:45:00,10.09,10.09,10.06,10.07,321541.0,3.8999,3.8999,3.8883,3.8921,321541.0
2017-02-07 15:50:00,10.07,10.07,10.06,10.07,103452.0,3.8921,3.8921,3.8883,3.8921,103452.0
2017-02-07 15:55:00,10.07,10.08,10.06,10.07,519339.0,3.8921,3.896,3.8883,3.8921,519339.0
2017-02-08 09:30:00,9.95,9.96,9.86,9.89,1310422.0,3.8457,3.8496,3.811,3.8225,1310422.0
2017-02-08 09:35:00,9.89,9.9,9.85,9.87,547639.0,3.8225,3.8264,3.8071,3.8148,547639.0
2017-02-08 09:40:00,9.88,9.93,9.88,9.92,229432.0,3.8187,3.838,3.8187,3.8341,229432.0
2017-02-08 09:45:00,9.91,9.92,9.87,9.87,193607.0,3.8303,3.8341,3.8148,3.8148,193607.0
2017-02-08 09:50:00,9.87,9.88,9.83,9.84,561765.0,3.8148,3.8187,3.7994,3.8032,561765.0
2017-02-08 09:55:00,9.84,9.85,9.82,9.85,477274.0,3.8032,3.8071,3.7955,3.8071,477274.0
2017-02-08 10:00:00,9.84,9.88,9.83,9.88,307583.0,3.8032,3.8187,3.7994,3.8187,307583.0
2017-02-08 10:05:00,9.87,9.89,9.87,9.88,178490.0,3.8148,3.8225,3.8148,3.8187,178490.0
2017-02-08 10:10:00,9.87,9.89,9.86,9.87,140982.0,3.8148,3.8225,3.811,3.8148,140982.0
2017-02-08 10:15:00,9.87,9.87,9.84,9.86,127480.0,3.8148,3.8148,3.8032,3.811,127480.0
2017-02-08 10:20:00,9.86,9.86,9.84,9.85,154826.0,3.811,3.811,3.8032,3.8071,154826.0
2017-02-08 10:25:00,9.85,9.89,9.85,9.88,300319.0,3.8071,3.8225,3.8071,3.8187,300319.0
2017-02-08 10:30:00,9.87,9.89,9.81,9.82,524510.0,3.8148,3.8225,3.7916,3.7955,524510.0
2017-02-08 10:35:00,9.82,9.9,9.8,9.9,347750.0,3.7955,3.8264,3.7878,3.8264,347750.0
2017-02-08 10:40:00,9.9,9.96,9.88,9.94,538088.0,3.8264,3.8496,3.8187,3.8419,538088.0
2017-02-08 10:45:00,9.94,9.97,9.92,9.96,628166.0,3.8419,3.8535,3.8341,3.8496,628166.0
2017-02-08 10:50:00,9.97,10.01,9.95,9.98,626738.0,3.8535,3.8689,3.8457,3.8573,626738.0
2017-02-08 10:55:00,9.99,10.02,9.99,10.0,273931.0,3.8612,3.8728,3.8612,3.8651,273931.0
2017-02-08 11:00:00,10.01,10.05,10.01,10.05,215259.0,3.8689,3.8844,3.8689,3.8844,215259.0
2017-02-08 11:05:00,10.05,10.1,10.03,10.1,253016.0,3.8844,3.9037,3.8767,3.9037,253016.0
2017-02-08 11:10:00,10.1,10.11,10.06,10.06,270054.0,3.9037,3.9076,3.8883,3.8883,270054.0
2017-02-08 11:15:00,10.06,10.08,10.04,10.06,212999.0,3.8883,3.896,3.8805,3.8883,212999.0
2017-02-08 11:20:00,10.07,10.08,10.04,10.04,110580.0,3.8921,3.896,3.8805,3.8805,110580.0
2017-02-08 11:25:00,10.04,10.06,10.04,10.04,98402.0,3.8805,3.8883,3.8805,3.8805,98402.0
2017-02-08 11:30:00,10.04,10.05,10.03,10.04,79077.0,3.8805,3.8844,3.8767,3.8805,79077.0
2017-02-08 11:35:00,10.04,10.04,10.01,10.01,72597.0,3.8805,3.8805,3.8689,3.8689,72597.0
2017-02-08 11:40:00,10.01,10.02,9.99,9.99,68764.0,3.8689,3.8728,3.8612,3.8612,68764.0
2017-02-08 11:45:00,9.99,10.01,9.98,10.0,91767.0,3.8612,3.8689,3.8573,3.8651,91767.0
2017-02-08 11:50:00,10.0,10.02,9.99,10.0,131280.0,3.8651,3.8728,3.8612,3.8651,131280.0
2017-02-08 11:55:00,10.0,10.04,10.0,10.02,205234.0,3.8651,3.8805,3.8651,3.8728,205234.0
2017-02-08 12:00:00,10.03,10.07,10.02,10.07,127548.0,3.8767,3.8921,3.8728,3.8921,127548.0
2017-02-08 12:05:00,10.07,10.09,10.06,10.08,70169.0,3.8921,3.8999,3.8883,3.896,70169.0
2017-02-08 12:10:00,10.08,10.08,10.04,10.04,83398.0,3.896,3.896,3.8805,3.8805,83398.0
2017-02-08 12:15:00,10.05,10.11,10.04,10.09,597596.0,3.8844,3.9076,3.8805,3.8999,597596.0
2017-02-08 12:20:00,10.08,10.13,10.07,10.12,228570.0,3.896,3.9153,3.8921,3.9114,228570.0
2017-02-08 12:25:00,10.11,10.11,10.09,10.11,67230.0,3.9076,3.9076,3.8999,3.9076,67230.0
2017-02-08 12:30:00,10.1,10.13,10.09,10.12,161404.0,3.9037,3.9153,3.8999,3.9114,161404.0
2017-02-08 12:35:00,10.13,10.13,10.1,10.11,132716.0,3.9153,3.9153,3.9037,3.9076,132716.0
2017-02-08 12:40:00,10.11,10.11,10.09,10.11,58246.0,3.9076,3.9076,3.8999,3.9076,58246.0
2017-02-08 12:45:00,10.11,10.12,10.09,10.12,165856.0,3.9076,3.9114,3.8999,3.9114,165856.0
2017-02-08 12:50:00,10.12,10.14,10.11,10.13,107159.0,3.9114,3.9192,3.9076,3.9153,107159.0
2017-02-08 12:55:00,10.14,10.14,10.11,10.11,102843.0,3.9192,3.9192,3.9076,3.9076,102843.0
2017-02-08 13:00:00,10.1,10.13,10.1,10.13,84243.0,3.9037,3.9153,3.9037,3.9153,84243.0
2017-02-08 13:05:00,10.13,10.15,10.12,10.13,148903.0,3.9153,3.923,3.9114,3.9153,148903.0
2017-02-08 13:10:00,10.14,10.15,10.13,10.13,78710.0,3.9192,3.923,3.9153,3.9153,78710.0
2017-02-08 13:15:00,10.13,10.14,10.12,10.12,90768.0,3.9153,3.9192,3.9114,3.9114,90768.0
2017-02-08 13:20:00,10.12,10.15,10.12,10.14,197397.0,3.9114,3.923,3.9114,3.9192,197397.0
2017-02-08 13:25:00,10.14,10.16,10.14,10.15,432179.0,3.9192,3.9269,3.9192,3.923,432179.0
2017-02-08 13:30:00,10.15,10.18,10.14,10.14,999799.0,3.923,3.9346,3.9192,3.9192,999799.0
2017-02-08 13:35:00,10.15,10.18,10.14,10.15,800282.0,3.923,3.9346,3.9192,3.923,800282.0
2017-02-08 13:40:00,10.16,10.22,10.15,10.21,1174202.0,3.9269,3.9501,3.923,3.9462,1174202.0
2017-02-08 13:45:00,10.21,10.22,10.18,10.19,533020.0,3.9462,3.9501,3.9346,3.9385,533020.0
2017-02-08 13:50:00,10.19,10.2,10.17,10.19,342018.0,3.9385,3.9424,3.9308,3.9385,342018.0
2017-02-08 13:55:00,10.19,10.26,10.19,10.25,631134.0,3.9385,3.9656,3.9385,3.9617,631134.0
2017-02-08 14:00:00,10.24,10.25,10.2,10.21,355122.0,3.9578,3.9617,3.9424,3.9462,355122.0
2017-02-08 14:05:00,10.21,10.22,10.2,10.22,252140.0,3.9462,3.9501,3.9424,3.9501,252140.0
2017-02-08 14:10:00,10.22,10.23,10.2,10.21,347463.0,3.9501,3.954,3.9424,3.9462,347463.0
2017-02-08 14:15:00,10.21,10.22,10.17,10.19,194247.0,3.9462,3.9501,3.9308,3.9385,194247.0
2017-02-08 14:20:00,10.19,10.21,10.18,10.2,80846.0,3.9385,3.9462,3.9346,3.9424,80846.0
2017-02-08 14:25:00,10.2,10.22,10.19,10.21,99801.0,3.9424,3.9501,3.9385,3.9462,99801.0
2017-02-08 14:30:00,10.21,10.23,10.2,10.22,268774.0,3.9462,3.954,3.9424,3.9501,268774.0
2017-02-08 14:35:00,10.22,10.23,10.2,10.21,325484.0,3.9501,3.954,3.9424,3.9462,325484.0
2017-02-08 14:40:00,10.22,10.23,10.21,10.23,235830.0,3.9501,3.954,3.9462,3.954,235830.0
2017-02-08 14:45:00,10.22,10.23,10.21,10.23,274235.0,3.9501,3.954,3.9462,3.954,274235.0
2017-02-08 14:50:00,10.22,10.23,10.22,10.22,218096.0,3.9501,3.954,3.9501,3.9501,218096.0
2017-02-08 14:55:00,10.22,10.26,10.22,10.25,540879.0,3.9501,3.9656,3.9501,3.9617,540879.0
2017-02-08 15:00:00,10.24,10.27,10.23,10.27,529458.0,3.9578,3.9694,3.954,3.9694,529458.0
2017-02-08 15:05:00,10.27,10.27,10.24,10.27,454063.0,3.9694,3.9694,3.9578,3.9694,454063.0
2017-02-08 15:10:00,10.27,10.28,10.26,10.26,162341.0,3.9694,3.9733,3.9656,3.9656,162341.0
2017-02-08 15:15:00,10.26,10.27,10.24,10.26,246199.0,3.9656,3.9694,3.9578,3.9656,246199.0
2017-02-08 15:20:00,10.26,10.28,10.25,10.28,309662.0,3.9656,3.9733,3.9617,3.9733,309662.0
2017-02-08 15:25:00,10.28,10.28,10.25,10.25,168018.0,3.9733,3.9733,3.9617,3.9617,168018.0
2017-02-08 15:30:00,10.26,10.26,10.24,10.24,186925.0,3.9656,3.9656,3.9578,3.9578,186925.0
2017-02-08 15:35:00,10.24,10.25,10.23,10.23,95472.0,3.9578,3.9617,3.954,3.954,95472.0
2017-02-08 15:40:00,10.23,10.25,10.23,10.25,158493.0,3.954,3.9617,3.954,3.9617,158493.0
2017-02-08 15:45:00,10.25,10.26,10.24,10.24,189657.0,3.9617,3.9656,3.9578,3.9578,189657.0
2017-02-08 15:50:00,10.25,10.25,10.23,10.23,182269.0,3.9617,3.9617,3.954,3.954,182269.0
2017-02-08 15:55:00,10.23,10.24,10.21,10.23,1156483.0,3.954,3.9578,3.9462,3.954,1156483.0
2017-02-09 09:30:00,10.35,10.36,10.3,10.31,456534.0,4.0003,4.0042,3.981,3.9849,456534.0
2017-02-09 09:35:00,10.31,10.31,10.24,10.28,423232.0,3.9849,3.9849,3.9578,3.9733,423232.0
2017-02-09 09:40:00,10.28,10.29,10.26,10.29,136564.0,3.9733,3.9772,3.9656,3.9772,136564.0
2017-02-09 09:45:00,10.29,10.31,10.28,10.29,148286.0,3.9772,3.9849,3.9733,3.9772,148286.0
2017-02-09 09:50:00,10.29,10.31,10.27,10.29,299259.0,3.9772,3.9849,3.9694,3.9772,299259.0
2017-02-09 09:55:00,10.29,10.29,10.24,10.26,167706.0,3.9772,3.9772,3.9578,3.9656,167706.0
2017-02-09 10:00:00,10.26,10.29,10.26,10.26,234379.0,3.9656,3.9772,3.9656,3.9656,234379.0
2017-02-09 10:05:00,10.26,10.26,10.22,10.23,95687.0,3.9656,3.9656,3.9501,3.954,95687.0
2017-02-09 10:10:00,10.22,10.25,10.21,10.25,72597.0,3.9501,3.9617,3.9462,3.9617,72597.0
2017-02-09 10:15:00,10.25,10.26,10.23,10.24,133909.0,3.9617,3.9656,3.954,3.9578,133909.0
2017-02-09 10:20:00,10.25,10.25,10.21,10.21,193950.0,3.9617,3.9617,3.9462,3.9462,193950.0
2017-02-09 10:25:00,10.22,10.22,10.19,10.21,369892.0,3.9501,3.9501,3.9385,3.9462,369892.0
2017-02-09 10:30:00,10.21,10.24,10.19,10.2,120726.0,3.9462,3.9578,3.9385,3.9424,120726.0
2017-02-09 10:35:00,10.2,10.21,10.18,10.19,205584.0,3.9424,3.9462,3.9346,3.9385,205584.0
2017-02-09 10:40:00,10.2,10.21,10.19,10.19,92437.0,3.9424,3.9462,3.9385,3.9385,92437.0
2017-02-09 10:45:00,10.19,10.21,10.18,10.21,128493.0,3.9385,3.9462,3.9346,3.9462,128493.0
2017-02-09 10:50:00,10.21,10.21,10.18,10.18,73270.0,3.9462,3.9462,3.9346,3.9346,73270.0
2017-02-09 10:55:00,10.18,10.19,10.17,10.17,180623.0,3.9346,3.9385,3.9308,3.9308,180623.0
2017-02-09 11:00:00,10.17,10.2,10.17,10.18,353428.0,3.9308,3.9424,3.9308,3.9346,353428.0
2017-02-09 11:05:00,10.18,10.2,10.17,10.2,75516.0,3.9346,3.9424,3.9308,3.9424,75516.0
2017-02-09 11:10:00,10.2,10.2,10.19,10.2,46582.0,3.9424,3.9424,3.9385,3.9424,46582.0
2017-02-09 11:15:00,10.2,10.21,10.16,10.17,216533.0,3.9424,3.9462,3.9269,3.9308,216533.0
2017-02-09 11:20:00,10.17,10.2,10.16,10.19,144691.0,3.9308,3.9424,3.9269,3.9385,144691.0
2017-02-09 11:25:00,10.2,10.2,10.18,10.19,174571.0,3.9424,3.9424,3.9346,3.9385,174571.0
2017-02-09 11:30:00,10.2,10.22,10.19,10.2,310702.0,3.9424,3.9501,3.9385,3.9424,310702.0
2017-02-09 11:35:00,10.2,10.21,10.18,10.19,107880.0,3.9424,3.9462,3.9346,3.9385,107880.0
2017-02-09 11:40:00,10.19,10.19,10.18,10.19,40353.0,3.9385,3.9385,3.9346,3.9385,40353.0
2017-02-09 11:45:00,10.19,10.21,10.18,10.2,134049.0,3.9385,3.9462,3.9346,3.9424,134049.0
2017-02-09 11:50:00,10.2,10.2,10.19,10.19,47306.0,3.9424,3.9424,3.9385,3.9385,47306.0
2017-02-09 11:55:00,10.2,10.2,10.18,10.18,93142.0,3.9424,3.9424,3.9346,3.9346,93142.0
2017-02-09 12:00:00,10.19,10.19,10.16,10.17,239528.0,3.9385,3.9385,3.9269,3.9308,239528.0
2017-02-09 12:05:00,10.17,10.2,10.16,10.2,223983.0,3.9308,3.9424,3.9269,3.9424,223983.0
2017-02-09 12:10:00,10.2,10.2,10.18,10.18,136921.0,3.9424,3.9424,3.9346,3.9346,136921.0
2017-02-09 12:15:00,10.19,10.19,10.16,10.17,94089.0,3.9385,3.9385,3.9269,3.9308,94089.0
2017-02-09 12:20:00,10.17,10.17,10.15,10.17,90824.0,3.9308,3.9308,3.923,3.9308,90824.0
2017-02-09 12:25:00,10.17,10.17,10.15,10.15,103726.0,3.9308,3.9308,3.923,3.923,103726.0
2017-02-09 12:30:00,10.15,10.16,10.14,10.16,63822.0,3.923,3.9269,3.9192,3.9269,63822.0
2017-02-09 12:35:00,10.16,10.17,10.14,10.16,122506.0,3.9269,3.9308,3.9192,3.9269,122506.0
2017-02-09 12:40:00,10.16,10.16,10.15,10.16,31634.0,3.9269,3.9269,3.923,3.9269,31634.0
2017-02-09 12:45:00,10.16,10.16,10.13,10.15,220431.0,3.9269,3.9269,3.9153,3.923,220431.0
2017-02-09 12:50:00,10.14,10.16,10.14,10.15,89604.0,3.9192,3.9269,3.9192,3.923,89604.0
2017-02-09 12:55:00,10.15,10.15,10.13,10.15,112360.0,3.923,3.923,3.9153,3.923,112360.0
2017-02-09 13:00:00,10.14,10.15,10.12,10.12,104516.0,3.9192,3.923,3.9114,3.9114,104516.0
2017-02-09 13:05:00,10.13,10.14,10.12,10.13,137376.0,3.9153,3.9192,3.9114,3.9153,137376.0
2017-02-09 13:10:00,10.12,10.13,10.11,10.11,168144.0,3.9114,3.9153,3.9076,3.9076,168144.0
2017-02-09 13:15:00,10.12,10.13,10.11,10.12,34187.0,3.9114,3.9153,3.9076,3.9114,34187.0
2017-02-09 13:20:00,10.13,10.16,10.12,10.15,72910.0,3.9153,3.9269,3.9114,3.923,72910.0
2017-02-09 13:25:00,10.15,10.16,10.14,10.15,61353.0,3.923,3.9269,3.9192,3.923,61353.0
2017-02-09 13:30:00,10.14,10.15,10.12,10.12,90781.0,3.9192,3.923,3.9114,3.9114,90781.0
2017-02-09 13:35:00,10.13,10.13,10.11,10.11,53235.0,3.9153,3.9153,3.9076,3.9076,53235.0
2017-02-09 13:40:00,10.12,10.13,10.11,10.13,39445.0,3.9114,3.9153,3.9076,3.9153,39445.0
2017-02-09 13:45:00,10.13,10.14,10.12,10.12,89129.0,3.9153,3.9192,3.9114,3.9114,89129.0
2017-02-09 13:50:00,10.13,10.15,10.12,10.14,136246.0,3.9153,3.923,3.9114,3.9192,136246.0
2017-02-09 13:55:00,10.15,10.15,10.11,10.13,245121.0,3.923,3.923,3.9076,3.9153,245121.0
2017-02-09 14:00:00,10.13,10.14,10.11,10.13,121142.0,3.9153,3.9192,3.9076,3.9153,121142.0
2017-02-09 14:05:00,10.13,10.15,10.12,10.14,151218.0,3.9153,3.923,3.9114,3.9192,151218.0
2017-02-09 14:10:00,10.13,10.15,10.13,10.15,27541.0,3.9153,3.923,3.9153,3.923,27541.0
2017-02-09 14:15:00,10.15,10.15,10.14,10.15,106350.0,3.923,3.923,3.9192,3.923,106350.0
2017-02-09 14:20:00,10.14,10.15,10.13,10.15,127035.0,3.9192,3.923,3.9153,3.923,127035.0
2017-02-09 14:25:00,10.15,10.15,10.13,10.13,105975.0,3.923,3.923,3.9153,3.9153,105975.0
2017-02-09 14:30:00,10.13,10.15,10.13,10.14,55911.0,3.9153,3.923,3.9153,3.9192,55911.0
2017-02-09 14:35:00,10.14,10.16,10.14,10.16,114773.0,3.9192,3.9269,3.9192,3.9269,114773.0
2017-02-09 14:40:00,10.16,10.17,10.15,10.16,183702.0,3.9269,3.9308,3.923,3.9269,183702.0
2017-02-09 14:45:00,10.16,10.17,10.14,10.17,225985.0,3.9269,3.9308,3.9192,3.9308,225985.0
2017-02-09 14:50:00,10.17,10.17,10.14,10.15,239128.0,3.9308,3.9308,3.9192,3.923,239128.0
2017-02-09 14:55:00,10.15,10.16,10.14,10.15,157020.0,3.923,3.9269,3.9192,3.923,157020.0
2017-02-09 15:00:00,10.15,10.16,10.14,10.14,49919.0,3.923,3.9269,3.9192,3.9192,49919.0
2017-02-09 15:05:00,10.14,10.15,10.13,10.13,107309.0,3.9192,3.923,3.9153,3.9153,107309.0
2017-02-09 15:10:00,10.13,10.14,10.12,10.13,315466.0,3.9153,3.9192,3.9114,3.9153,315466.0
2017-02-09 15:15:00,10.13,10.14,10.1,10.1,114451.0,3.9153,3.9192,3.9037,3.9037,114451.0
2017-02-09 15:20:00,10.11,10.12,10.1,10.11,152475.0,3.9076,3.9114,3.9037,3.9076,152475.0
2017-02-09 15:25:00,10.1,10.12,10.1,10.11,166866.0,3.9037,3.9114,3.9037,3.9076,166866.0
2017-02-09 15:30:00,10.11,10.12,10.1,10.11,143909.0,3.9076,3.9114,3.9037,3.9076,143909.0
2017-02-09 15:35:00,10.11,10.13,10.09,10.12,476983.0,3.9076,3.9153,3.8999,3.9114,476983.0
2017-02-09 15:40:00,10.12,10.14,10.11,10.14,126934.0,3.9114,3.9192,3.9076,3.9192,126934.0
2017-02-09 15:45:00,10.14,10.15,10.13,10.15,192542.0,3.9192,3.923,3.9153,3.923,192542.0
2017-02-09 15:50:00,10.15,10.15,10.12,10.13,265259.0,3.923,3.923,3.9114,3.9153,265259.0
2017-02-09 15:55:00,10.14,10.15,10.13,10.14,326862.0,3.9192,3.923,3.9153,3.9192,326862.0
2017-02-10 09:30:00,10.36,10.37,10.33,10.33,604838.0,4.0042,4.0081,3.9926,3.9926,604838.0
2017-02-10 09:35:00,10.34,10.37,10.32,10.34,662475.0,3.9965,4.0081,3.9887,3.9965,662475.0
2017-02-10 09:40:00,10.34,10.35,10.3,10.34,317625.0,3.9965,4.0003,3.981,3.9965,317625.0
2017-02-10 09:45:00,10.34,10.35,10.33,10.35,294768.0,3.9965,4.0003,3.9926,4.0003,294768.0
2017-02-10 09:50:00,10.35,10.36,10.31,10.32,386329.0,4.0003,4.0042,3.9849,3.9887,386329.0
2017-02-10 09:55:00,10.32,10.32,10.29,10.3,223697.0,3.9887,3.9887,3.9772,3.981,223697.0
2017-02-10 10:00:00,10.3,10.31,10.27,10.29,298445.0,3.981,3.9849,3.9694,3.9772,298445.0
2017-02-10 10:05:00,10.29,10.31,10.28,10.28,381371.0,3.9772,3.9849,3.9733,3.9733,381371.0
2017-02-10 10:10:00,10.28,10.32,10.27,10.31,220838.0,3.9733,3.9887,3.9694,3.9849,220838.0
2017-02-10 10:15:00,10.3,10.33,10.3,10.32,264810.0,3.981,3.9926,3.981,3.9887,264810.0
2017-02-10 10:20:00,10.33,10.33,10.31,10.32,189377.0,3.9926,3.9926,3.9849,3.9887,189377.0
2017-02-10 10:25:00,10.31,10.33,10.31,10.31,156824.0,3.9849,3.9926,3.9849,3.9849,156824.0
2017-02-10 10:30:00,10.3,10.33,10.3,10.32,165025.0,3.981,3.9926,3.981,3.9887,165025.0
2017-02-10 10:35:00,10.33,10.33,10.31,10.32,213416.0,3.9926,3.9926,3.9849,3.9887,213416.0
2017-02-10 10:40:00,10.32,10.34,10.31,10.33,346019.0,3.9887,3.9965,3.9849,3.9926,346019.0
2017-02-10 10:45:00,10.33,10.34,10.32,10.32,126141.0,3.9926,3.9965,3.9887,3.9887,126141.0
2017-02-10 10:50:00,10.32,10.34,10.31,10.34,168310.0,3.9887,3.9965,3.9849,3.9965,168310.0
2017-02-10 10:55:00,10.34,10.38,10.33,10.37,428600.0,3.9965,4.0119,3.9926,4.0081,428600.0
2017-02-10 11:00:00,10.38,10.38,10.35,10.38,753479.0,4.0119,4.0119,4.0003,4.0119,753479.0
2017-02-10 11:05:00,10.37,10.39,10.35,10.37,768167.0,4.0081,4.0158,4.0003,4.0081,768167.0
2017-02-10 11:10:00,10.36,10.37,10.33,10.34,244623.0,4.0042,4.0081,3.9926,3.9965,244623.0
2017-02-10 11:15:00,10.34,10.35,10.32,10.35,256947.0,3.9965,4.0003,3.9887,4.0003,256947.0
2017-02-10 11:20:00,10.35,10.38,10.34,10.36,203377.0,4.0003,4.0119,3.9965,4.0042,203377.0
2017-02-10 11:25:00,10.36,10.39,10.36,10.38,103531.0,4.0042,4.0158,4.0042,4.0119,103531.0
2017-02-10 11:30:00,10.38,10.41,10.38,10.4,237660.0,4.0119,4.0235,4.0119,4.0197,237660.0
2017-02-10 11:35:00,10.41,10.41,10.39,10.39,350329.0,4.0235,4.0235,4.0158,4.0158,350329.0
2017-02-10 11:40:00,10.39,10.43,10.39,10.42,264779.0,4.0158,4.0313,4.0158,4.0274,264779.0
2017-02-10 11:45:00,10.42,10.44,10.41,10.44,773235.0,4.0274,4.0351,4.0235,4.0351,773235.0
2017-02-10 11:50:00,10.44,10.45,10.43,10.43,232761.0,4.0351,4.039,4.0313,4.0313,232761.0
2017-02-10 11:55:00,10.43,10.45,10.42,10.44,411396.0,4.0313,4.039,4.0274,4.0351,411396.0
2017-02-10 12:00:00,10.44,10.46,10.43,10.45,191715.0,4.0351,4.0429,4.0313,4.039,191715.0
2017-02-10 12:05:00,10.46,10.47,10.45,10.45,141559.0,4.0429,4.0467,4.039,4.039,141559.0
2017-02-10 12:10:00,10.45,10.46,10.44,10.45,219968.0,4.039,4.0429,4.0351,4.039,219968.0
2017-02-10 12:15:00,10.45,10.46,10.44,10.44,333793.0,4.039,4.0429,4.0351,4.0351,333793.0
2017-02-10 12:20:00,10.44,10.45,10.41,10.43,159351.0,4.0351,4.039,4.0235,4.0313,159351.0
2017-02-10 12:25:00,10.42,10.44,10.42,10.43,42247.0,4.0274,4.0351,4.0274,4.0313,42247.0
2017-02-10 12:30:00,10.44,10.45,10.41,10.41,643061.0,4.0351,4.039,4.0235,4.0235,643061.0
2017-02-10 12:35:00,10.41,10.42,10.4,10.4,199950.0,4.0235,4.0274,4.0197,4.0197,199950.0
2017-02-10 12:40:00,10.4,10.4,10.37,10.37,438677.0,4.0197,4.0197,4.0081,4.0081,438677.0
2017-02-10 12:45:00,10.38,10.39,10.37,10.37,144988.0,4.0119,4.0158,4.0081,4.0081,144988.0
2017-02-10 12:50:00,10.37,10.38,10.37,10.38,51125.0,4.0081,4.0119,4.0081,4.0119,51125.0
2017-02-10 12:55:00,10.37,10.38,10.36,10.37,99270.0,4.0081,4.0119,4.0042,4.0081,99270.0
2017-02-10 13:00:00,10.37,10.37,10.36,10.37,70560.0,4.0081,4.0081,4.0042,4.0081,70560.0
2017-02-10 13:05:00,10.37,10.38,10.36,10.36,71286.0,4.0081,4.0119,4.0042,4.0042,71286.0
2017-02-10 13:10:00,10.36,10.39,10.36,10.39,106126.0,4.0042,4.0158,4.0042,4.0158,106126.0
2017-02-10 13:15:00,10.39,10.41,10.39,10.41,92464.0,4.0158,4.0235,4.0158,4.0235,92464.0
2017-02-10 13:20:00,10.41,10.42,10.38,10.39,216220.0,4.0235,4.0274,4.0119,4.0158,216220.0
2017-02-10 13:25:00,10.38,10.42,10.38,10.41,208296.0,4.0119,4.0274,4.0119,4.0235,208296.0
2017-02-10 13:30:00,10.41,10.43,10.4,10.42,115484.0,4.0235,4.0313,4.0197,4.0274,115484.0
2017-02-10 13:35:00,10.42,10.46,10.41,10.43,307468.0,4.0274,4.0429,4.0235,4.0313,307468.0
2017-02-10 13:40:00,10.44,10.47,10.43,10.45,297215.0,4.0351,4.0467,4.0313,4.039,297215.0
2017-02-10 13:45:00,10.44,10.46,10.43,10.46,169081.0,4.0351,4.0429,4.0313,4.0429,169081.0
2017-02-10 13:50:00,10.45,10.47,10.43,10.43,208393.0,4.039,4.0467,4.0313,4.0313,208393.0
2017-02-10 13:55:00,10.43,10.45,10.42,10.43,273042.0,4.0313,4.039,4.0274,4.0313,273042.0
2017-02-10 14:00:00,10.43,10.45,10.43,10.45,76450.0,4.0313,4.039,4.0313,4.039,76450.0
2017-02-10 14:05:00,10.45,10.46,10.44,10.45,154394.0,4.039,4.0429,4.0351,4.039,154394.0
2017-02-10 14:10:00,10.45,10.47,10.44,10.46,213267.0,4.039,4.0467,4.0351,4.0429,213267.0
2017-02-10 14:15:00,10.46,10.48,10.46,10.48,196237.0,4.0429,4.0506,4.0429,4.0506,196237.0
2017-02-10 14:20:00,10.47,10.49,10.47,10.48,101797.0,4.0467,4.0545,4.0467,4.0506,101797.0
2017-02-10 14:25:00,10.48,10.5,10.47,10.49,317393.0,4.0506,4.0583,4.0467,4.0545,317393.0
2017-02-10 14:30:00,10.48,10.49,10.48,10.49,52985.0,4.0506,4.0545,4.0506,4.0545,52985.0
2017-02-10 14:35:00,10.49,10.5,10.48,10.49,293297.0,4.0545,4.0583,4.0506,4.0545,293297.0
2017-02-10 14:40:00,10.49,10.5,10.48,10.5,259168.0,4.0545,4.0583,4.0506,4.0583,259168.0
2017-02-10 14:45:00,10.5,10.5,10.48,10.48,266528.0,4.0583,4.0583,4.0506,4.0506,266528.0
2017-02-10 14:50:00,10.49,10.49,10.46,10.48,175472.0,4.0545,4.0545,4.0429,4.0506,175472.0
2017-02-10 14:55:00,10.47,10.48,10.44,10.45,217053.0,4.0467,4.0506,4.0351,4.039,217053.0
2017-02-10 15:00:00,10.45,10.46,10.44,10.45,112555.0,4.039,4.0429,4.0351,4.039,112555.0
2017-02-10 15:05:00,10.44,10.46,10.44,10.44,125912.0,4.0351,4.0429,4.0351,4.0351,125912.0
2017-02-10 15:10:00,10.45,10.45,10.42,10.42,74583.0,4.039,4.039,4.0274,4.0274,74583.0
2017-02-10 15:15:00,10.42,10.44,10.42,10.42,103658.0,4.0274,4.0351,4.0274,4.0274,103658.0
2017-02-10 15:20:00,10.42,10.43,10.41,10.43,268822.0,4.0274,4.0313,4.0235,4.0313,268822.0
2017-02-10 15:25:00,10.43,10.43,10.41,10.43,128255.0,4.0313,4.0313,4.0235,4.0313,128255.0
2017-02-10 15:30:00,10.43,10.43,10.42,10.42,73069.0,4.0313,4.0313,4.0274,4.0274,73069.0
2017-02-10 15:35:00,10.43,10.43,10.41,10.41,208227.0,4.0313,4.0313,4.0235,4.0235,208227.0
2017-02-10 15:40:00,10.41,10.44,10.41,10.44,409611.0,4.0235,4.0351,4.0235,4.0351,409611.0
2017-02-10 15:45:00,10.44,10.45,10.4,10.42,503116.0,4.0351,4.039,4.0197,4.0274,503116.0
2017-02-10 15:50:00,10.42,10.42,10.41,10.42,332133.0,4.0274,4.0274,4.0235,4.0274,332133.0
2017-02-10 15:55:00,10.42,10.43,10.41,10.42,783844.0,4.0274,4.0313,4.0235,4.0274,783844.0
2017-02-13 09:30:00,10.56,10.6,10.55,10.58,673210.0,4.0815,4.097,4.0776,4.0892,673210.0
2017-02-13 09:35:00,10.58,10.59,10.55,10.59,397074.0,4.0892,4.0931,4.0776,4.0931,397074.0
2017-02-13 09:40:00,10.58,10.59,10.55,10.58,353403.0,4.0892,4.0931,4.0776,4.0892,353403.0
2017-02-13 09:45:00,10.58,10.6,10.56,10.59,578779.0,4.0892,4.097,4.0815,4.0931,578779.0
2017-02-13 09:50:00,10.6,10.63,10.58,10.6,974907.0,4.097,4.1086,4.0892,4.097,974907.0
2017-02-13 09:55:00,10.59,10.62,10.58,10.61,366904.0,4.0931,4.1047,4.0892,4.1008,366904.0
2017-02-13 10:00:00,10.61,10.62,10.59,10.62,274216.0,4.1008,4.1047,4.0931,4.1047,274216.0
2017-02-13 10:05:00,10.62,10.62,10.6,10.62,403470.0,4.1047,4.1047,4.097,4.1047,403470.0
2017-02-13 10:10:00,10.62,10.62,10.54,10.55,322864.0,4.1047,4.1047,4.0738,4.0776,322864.0
2017-02-13 10:15:00,10.55,10.57,10.55,10.56,169011.0,4.0776,4.0854,4.0776,4.0815,169011.0
2017-02-13 10:20:00,10.57,10.58,10.54,10.57,334803.0,4.0854,4.0892,4.0738,4.0854,334803.0
2017-02-13 10:25:00,10.58,10.6,10.57,10.59,210078.0,4.0892,4.097,4.0854,4.0931,210078.0
2017-02-13 10:30:00,10.6,10.6,10.58,10.58,77758.0,4.097,4.097,4.0892,4.0892,77758.0
2017-02-13 10:35:00,10.58,10.59,10.53,10.55,665437.0,4.0892,4.0931,4.0699,4.0776,665437.0
2017-02-13 10:40:00,10.54,10.55,10.52,10.54,230736.0,4.0738,4.0776,4.066,4.0738,230736.0
2017-02-13 10:45:00,10.53,10.54,10.52,10.53,158358.0,4.0699,4.0738,4.066,4.0699,158358.0
2017-02-13 10:50:00,10.52,10.53,10.5,10.51,396069.0,4.066,4.0699,4.0583,4.0622,396069.0
2017-02-13 10:55:00,10.5,10.53,10.49,10.52,312572.0,4.0583,4.0699,4.0545,4.066,312572.0
2017-02-13 11:00:00,10.52,10.57,10.51,10.55,458014.0,4.066,4.0854,4.0622,4.0776,458014.0
2017-02-13 11:05:00,10.54,10.56,10.54,10.54,153297.0,4.0738,4.0815,4.0738,4.0738,153297.0
2017-02-13 11:10:00,10.54,10.55,10.54,10.55,93042.0,4.0738,4.0776,4.0738,4.0776,93042.0
2017-02-13 11:15:00,10.54,10.56,10.54,10.55,494017.0,4.0738,4.0815,4.0738,4.0776,494017.0
2017-02-13 11:20:00,10.55,10.56,10.53,10.54,130832.0,4.0776,4.0815,4.0699,4.0738,130832.0
2017-02-13 11:25:00,10.54,10.54,10.53,10.53,39687.0,4.0738,4.0738,4.0699,4.0699,39687.0
2017-02-13 11:30:00,10.54,10.54,10.53,10.54,62755.0,4.0738,4.0738,4.0699,4.0738,62755.0
2017-02-13 11:35:00,10.54,10.55,10.53,10.54,208080.0,4.0738,4.0776,4.0699,4.0738,208080.0
2017-02-13 11:40:00,10.54,10.58,10.53,10.58,202331.0,4.0738,4.0892,4.0699,4.0892,202331.0
2017-02-13 11:45:00,10.58,10.6,10.57,10.6,369790.0,4.0892,4.097,4.0854,4.097,369790.0
2017-02-13 11:50:00,10.59,10.62,10.58,10.62,461967.0,4.0931,4.1047,4.0892,4.1047,461967.0
2017-02-13 11:55:00,10.62,10.64,10.61,10.63,134542.0,4.1047,4.1124,4.1008,4.1086,134542.0
2017-02-13 12:00:00,10.62,10.63,10.6,10.6,117312.0,4.1047,4.1086,4.097,4.097,117312.0
2017-02-13 12:05:00,10.6,10.61,10.59,10.6,173519.0,4.097,4.1008,4.0931,4.097,173519.0
2017-02-13 12:10:00,10.6,10.6,10.58,10.59,112292.0,4.097,4.097,4.0892,4.0931,112292.0
2017-02-13 12:15:00,10.59,10.59,10.58,10.59,70450.0,4.0931,4.0931,4.0892,4.0931,70450.0
2017-02-13 12:20:00,10.59,10.6,10.58,10.59,201741.0,4.0931,4.097,4.0892,4.0931,201741.0
2017-02-13 12:25:00,10.59,10.6,10.59,10.59,144413.0,4.0931,4.097,4.0931,4.0931,144413.0
2017-02-13 12:30:00,10.59,10.6,10.57,10.59,179086.0,4.0931,4.097,4.0854,4.0931,179086.0
2017-02-13 12:35:00,10.59,10.6,10.58,10.58,67654.0,4.0931,4.097,4.0892,4.0892,67654.0
2017-02-13 12:40:00,10.59,10.6,10.58,10.59,142576.0,4.0931,4.097,4.0892,4.0931,142576.0
2017-02-13 12:45:00,10.59,10.59,10.58,10.58,115991.0,4.0931,4.0931,4.0892,4.0892,115991.0
2017-02-13 12:50:00,10.59,10.59,10.57,10.59,80780.0,4.0931,4.0931,4.0854,4.0931,80780.0
2017-02-13 12:55:00,10.58,10.58,10.56,10.58,108737.0,4.0892,4.0892,4.0815,4.0892,108737.0
2017-02-13 13:00:00,10.58,10.6,10.57,10.59,74742.0,4.0892,4.097,4.0854,4.0931,74742.0
2017-02-13 13:05:00,10.58,10.6,10.58,10.59,87546.0,4.0892,4.097,4.0892,4.0931,87546.0
2017-02-13 13:10:00,10.6,10.61,10.59,10.61,197533.0,4.097,4.1008,4.0931,4.1008,197533.0
2017-02-13 13:15:00,10.61,10.61,10.6,10.61,236884.0,4.1008,4.1008,4.097,4.1008,236884.0
2017-02-13 13:20:00,10.6,10.61,10.6,10.6,101245.0,4.097,4.1008,4.097,4.097,101245.0
2017-02-13 13:25:00,10.6,10.61,10.6,10.6,55360.0,4.097,4.1008,4.097,4.097,55360.0
2017-02-13 13:30:00,10.61,10.61,10.58,10.59,195450.0,4.1008,4.1008,4.0892,4.0931,195450.0
2017-02-13 13:35:00,10.59,10.61,10.59,10.6,458495.0,4.0931,4.1008,4.0931,4.097,458495.0
2017-02-13 13:40:00,10.6,10.61,10.59,10.6,89443.0,4.097,4.1008,4.0931,4.097,89443.0
2017-02-13 13:45:00,10.6,10.61,10.59,10.59,202000.0,4.097,4.1008,4.0931,4.0931,202000.0
2017-02-13 13:50:00,10.6,10.6,10.59,10.6,135410.0,4.097,4.097,4.0931,4.097,135410.0
2017-02-13 13:55:00,10.6,10.6,10.58,10.59,151764.0,4.097,4.097,4.0892,4.0931,151764.0
2017-02-13 14:00:00,10.6,10.61,10.59,10.6,243291.0,4.097,4.1008,4.0931,4.097,243291.0
2017-02-13 14:05:00,10.6,10.61,10.6,10.61,46191.0,4.097,4.1008,4.097,4.1008,46191.0
2017-02-13 14:10:00,10.61,10.61,10.59,10.6,114532.0,4.1008,4.1008,4.0931,4.097,114532.0
2017-02-13 14:15:00,10.6,10.6,10.57,10.59,152978.0,4.097,4.097,4.0854,4.0931,152978.0
2017-02-13 14:20:00,10.58,10.59,10.57,10.59,118641.0,4.0892,4.0931,4.0854,4.0931,118641.0
2017-02-13 14:25:00,10.59,10.61,10.58,10.61,226760.0,4.0931,4.1008,4.0892,4.1008,226760.0
2017-02-13 14:30:00,10.61,10.61,10.58,10.6,158294.0,4.1008,4.1008,4.0892,4.097,158294.0
2017-02-13 14:35:00,10.6,10.6,10.59,10.6,25343.0,4.097,4.097,4.0931,4.097,25343.0
2017-02-13 14:40:00,10.6,10.61,10.59,10.61,214789.0,4.097,4.1008,4.0931,4.1008,214789.0
2017-02-13 14:45:00,10.61,10.62,10.59,10.6,163138.0,4.1008,4.1047,4.0931,4.097,163138.0
2017-02-13 14:50:00,10.59,10.6,10.59,10.6,110022.0,4.0931,4.097,4.0931,4.097,110022.0
2017-02-13 14:55:00,10.6,10.61,10.58,10.61,215410.0,4.097,4.1008,4.0892,4.1008,215410.0
2017-02-13 15:00:00,10.6,10.61,10.59,10.6,152786.0,4.097,4.1008,4.0931,4.097,152786.0
2017-02-13 15:05:00,10.6,10.61,10.57,10.6,445792.0,4.097,4.1008,4.0854,4.097,445792.0
2017-02-13 15:10:00,10.59,10.6,10.59,10.59,27504.0,4.0931,4.097,4.0931,4.0931,27504.0
2017-02-13 15:15:00,10.6,10.6,10.59,10.6,36688.0,4.097,4.097,4.0931,4.097,36688.0
2017-02-13 15:20:00,10.6,10.61,10.59,10.6,275496.0,4.097,4.1008,4.0931,4.097,275496.0
2017-02-13 15:25:00,10.59,10.6,10.59,10.6,42672.0,4.0931,4.097,4.0931,4.097,42672.0
2017-02-13 15:30:00,10.6,10.6,10.57,10.58,192829.0,4.097,4.097,4.0854,4.0892,192829.0
2017-02-13 15:35:00,10.58,10.59,10.57,10.59,261183.0,4.0892,4.0931,4.0854,4.0931,261183.0
2017-02-13 15:40:00,10.59,10.61,10.58,10.59,313521.0,4.0931,4.1008,4.0892,4.0931,313521.0
2017-02-13 15:45:00,10.6,10.61,10.59,10.6,329183.0,4.097,4.1008,4.0931,4.097,329183.0
2017-02-13 15:50:00,10.61,10.61,10.59,10.59,203891.0,4.1008,4.1008,4.0931,4.0931,203891.0
2017-02-13 15:55:00,10.59,10.6,10.56,10.57,1114522.0,4.0931,4.097,4.0815,4.0854,1114522.0
2017-02-14 09:30:00,10.75,10.75,10.69,10.72,606561.0,4.1549,4.1549,4.1318,4.1433,606561.0
2017-02-14 09:35:00,10.72,10.79,10.72,10.79,348218.0,4.1433,4.1704,4.1433,4.1704,348218.0
2017-02-14 09:40:00,10.79,10.79,10.74,10.75,373403.0,4.1704,4.1704,4.1511,4.1549,373403.0
2017-02-14 09:45:00,10.76,10.78,10.74,10.74,144121.0,4.1588,4.1665,4.1511,4.1511,144121.0
2017-02-14 09:50:00,10.75,10.78,10.74,10.77,157110.0,4.1549,4.1665,4.1511,4.1627,157110.0
2017-02-14 09:55:00,10.76,10.78,10.74,10.76,230584.0,4.1588,4.1665,4.1511,4.1588,230584.0
2017-02-14 10:00:00,10.75,10.76,10.71,10.71,181278.0,4.1549,4.1588,4.1395,4.1395,181278.0
2017-02-14 10:05:00,10.71,10.72,10.66,10.69,221982.0,4.1395,4.1433,4.1202,4.1318,221982.0
2017-02-14 10:10:00,10.68,10.71,10.67,10.71,188155.0,4.1279,4.1395,4.124,4.1395,188155.0
2017-02-14 10:15:00,10.71,10.71,10.68,10.69,205666.0,4.1395,4.1395,4.1279,4.1318,205666.0
2017-02-14 10:20:00,10.68,10.69,10.67,10.69,81848.0,4.1279,4.1318,4.124,4.1318,81848.0
2017-02-14 10:25:00,10.68,10.69,10.65,10.65,224821.0,4.1279,4.1318,4.1163,4.1163,224821.0
2017-02-14 10:30:00,10.66,10.66,10.6,10.61,265146.0,4.1202,4.1202,4.097,4.1008,265146.0
2017-02-14 10:35:00,10.61,10.63,10.6,10.63,113153.0,4.1008,4.1086,4.097,4.1086,113153.0
2017-02-14 10:40:00,10.63,10.64,10.61,10.64,177496.0,4.1086,4.1124,4.1008,4.1124,177496.0
2017-02-14 10:45:00,10.64,10.66,10.6,10.62,292363.0,4.1124,4.1202,4.097,4.1047,292363.0
2017-02-14 10:50:00,10.61,10.65,10.6,10.65,126680.0,4.1008,4.1163,4.097,4.1163,126680.0
2017-02-14 10:55:00,10.65,10.69,10.64,10.66,218233.0,4.1163,4.1318,4.1124,4.1202,218233.0
2017-02-14 11:00:00,10.67,10.67,10.65,10.66,73482.0,4.124,4.124,4.1163,4.1202,73482.0
2017-02-14 11:05:00,10.66,10.69,10.66,10.69,98392.0,4.1202,4.1318,4.1202,4.1318,98392.0
2017-02-14 11:10:00,10.69,10.71,10.68,10.71,167970.0,4.1318,4.1395,4.1279,4.1395,167970.0
2017-02-14 11:15:00,10.7,10.72,10.7,10.71,158463.0,4.1356,4.1433,4.1356,4.1395,158463.0
2017-02-14 11:20:00,10.71,10.76,10.7,10.74,371434.0,4.1395,4.1588,4.1356,4.1511,371434.0
2017-02-14 11:25:00,10.75,10.77,10.74,10.75,213031.0,4.1549,4.1627,4.1511,4.1549,213031.0
2017-02-14 11:30:00,10.75,10.76,10.74,10.75,262301.0,4.1549,4.1588,4.1511,4.1549,262301.0
2017-02-14 11:35:00,10.75,10.76,10.73,10.74,87433.0,4.1549,4.1588,4.1472,4.1511,87433.0
2017-02-14 11:40:00,10.73,10.75,10.73,10.75,96168.0,4.1472,4.1549,4.1472,4.1549,96168.0
2017-02-14 11:45:00,10.75,10.76,10.74,10.75,80137.0,4.1549,4.1588,4.1511,4.1549,80137.0
2017-02-14 11:50:00,10.75,10.78,10.74,10.76,248122.0,4.1549,4.1665,4.1511,4.1588,248122.0
2017-02-14 11:55:00,10.76,10.79,10.76,10.78,103757.0,4.1588,4.1704,4.1588,4.1665,103757.0
2017-02-14 12:00:00,10.78,10.78,10.76,10.76,65757.0,4.1665,4.1665,4.1588,4.1588,65757.0
2017-02-14 12:05:00,10.76,10.76,10.74,10.75,67493.0,4.1588,4.1588,4.1511,4.1549,67493.0
2017-02-14 12:10:00,10.75,10.76,10.74,10.75,104756.0,4.1549,4.1588,4.1511,4.1549,104756.0
2017-02-14 12:15:00,10.76,10.77,10.75,10.77,62697.0,4.1588,4.1627,4.1549,4.1627,62697.0
2017-02-14 12:20:00,10.77,10.78,10.76,10.78,70798.0,4.1627,4.1665,4.1588,4.1665,70798.0
2017-02-14 12:25:00,10.77,10.78,10.76,10.77,51091.0,4.1627,4.1665,4.1588,4.1627,51091.0
2017-02-14 12:30:00,10.77,10.79,10.76,10.78,77161.0,4.1627,4.1704,4.1588,4.1665,77161.0
2017-02-14 12:35:00,10.78,10.8,10.78,10.79,85346.0,4.1665,4.1743,4.1665,4.1704,85346.0
2017-02-14 12:40:00,10.79,10.83,10.78,10.82,646411.0,4.1704,4.1859,4.1665,4.182,646411.0
2017-02-14 12:45:00,10.83,10.84,10.82,10.83,216353.0,4.1859,4.1897,4.182,4.1859,216353.0
2017-02-14 12:50:00,10.83,10.85,10.82,10.85,127759.0,4.1859,4.1936,4.182,4.1936,127759.0
2017-02-14 12:55:00,10.85,10.87,10.85,10.87,315911.0,4.1936,4.2013,4.1936,4.2013,315911.0
2017-02-14 13:00:00,10.87,10.88,10.86,10.86,69339.0,4.2013,4.2052,4.1975,4.1975,69339.0
2017-02-14 13:05:00,10.87,10.87,10.84,10.86,154418.0,4.2013,4.2013,4.1897,4.1975,154418.0
2017-02-14 13:10:00,10.85,10.88,10.85,10.88,138700.0,4.1936,4.2052,4.1936,4.2052,138700.0
2017-02-14 13:15:00,10.88,10.88,10.86,10.87,138164.0,4.2052,4.2052,4.1975,4.2013,138164.0
2017-02-14 13:20:00,10.87,10.87,10.85,10.85,170113.0,4.2013,4.2013,4.1936,4.1936,170113.0
2017-02-14 13:25:00,10.86,10.87,10.84,10.86,144898.0,4.1975,4.2013,4.1897,4.1975,144898.0
2017-02-14 13:30:00,10.87,10.9,10.86,10.9,255530.0,4.2013,4.2129,4.1975,4.2129,255530.0
2017-02-14 13:35:00,10.89,10.92,10.89,10.91,201608.0,4.2091,4.2207,4.2091,4.2168,201608.0
2017-02-14 13:40:00,10.9,10.91,10.89,10.9,216315.0,4.2129,4.2168,4.2091,4.2129,216315.0
2017-02-14 13:45:00,10.9,10.91,10.89,10.89,76649.0,4.2129,4.2168,4.2091,4.2091,76649.0
2017-02-14 13:50:00,10.9,10.9,10.88,10.9,85858.0,4.2129,4.2129,4.2052,4.2129,85858.0
2017-02-14 13:55:00,10.9,10.92,10.89,10.92,82654.0,4.2129,4.2207,4.2091,4.2207,82654.0
2017-02-14 14:00:00,10.92,10.93,10.91,10.93,88861.0,4.2207,4.2245,4.2168,4.2245,88861.0
2017-02-14 14:05:00,10.93,10.93,10.91,10.92,127208.0,4.2245,4.2245,4.2168,4.2207,127208.0
2017-02-14 14:10:00,10.92,10.92,10.89,10.9,136263.0,4.2207,4.2207,4.2091,4.2129,136263.0
2017-02-14 14:15:00,10.9,10.92,10.89,10.92,80446.0,4.2129,4.2207,4.2091,4.2207,80446.0
2017-02-14 14:20:00,10.91,10.92,10.89,10.92,132724.0,4.2168,4.2207,4.2091,4.2207,132724.0
2017-02-14 14:25:00,10.91,10.92,10.89,10.91,98624.0,4.2168,4.2207,4.2091,4.2168,98624.0
2017-02-14 14:30:00,10.91,10.91,10.89,10.91,133108.0,4.2168,4.2168,4.2091,4.2168,133108.0
2017-02-14 14:35:00,10.9,10.91,10.87,10.87,140225.0,4.2129,4.2168,4.2013,4.2013,140225.0
2017-02-14 14:40:00,10.87,10.89,10.87,10.87,209811.0,4.2013,4.2091,4.2013,4.2013,209811.0
2017-02-14 14:45:00,10.87,10.88,10.85,10.87,241613.0,4.2013,4.2052,4.1936,4.2013,241613.0
2017-02-14 14:50:00,10.87,10.89,10.87,10.89,149727.0,4.2013,4.2091,4.2013,4.2091,149727.0
2017-02-14 14:55:00,10.88,10.89,10.82,10.86,392734.0,4.2052,4.2091,4.182,4.1975,392734.0
2017-02-14 15:00:00,10.86,10.88,10.85,10.87,152120.0,4.1975,4.2052,4.1936,4.2013,152120.0
2017-02-14 15:05:00,10.87,10.88,10.86,10.87,177883.0,4.2013,4.2052,4.1975,4.2013,177883.0
2017-02-14 15:10:00,10.87,10.89,10.86,10.88,209714.0,4.2013,4.2091,4.1975,4.2052,209714.0
2017-02-14 15:15:00,10.88,10.9,10.88,10.88,113349.0,4.2052,4.2129,4.2052,4.2052,113349.0
2017-02-14 15:20:00,10.88,10.89,10.87,10.87,118389.0,4.2052,4.2091,4.2013,4.2013,118389.0
2017-02-14 15:25:00,10.88,10.88,10.86,10.87,66695.0,4.2052,4.2052,4.1975,4.2013,66695.0
2017-02-14 15:30:00,10.87,10.89,10.86,10.88,179104.0,4.2013,4.2091,4.1975,4.2052,179104.0
2017-02-14 15:35:00,10.87,10.89,10.87,10.88,88396.0,4.2013,4.2091,4.2013,4.2052,88396.0
2017-02-14 15:40:00,10.89,10.91,10.88,10.89,253222.0,4.2091,4.2168,4.2052,4.2091,253222.0
2017-02-14 15:45:00,10.9,10.92,10.88,10.91,311743.0,4.2129,4.2207,4.2052,4.2168,311743.0
2017-02-14 15:50:00,10.9,10.91,10.89,10.9,206881.0,4.2129,4.2168,4.2091,4.2129,206881.0
2017-02-14 15:55:00,10.9,10.91,10.88,10.91,687559.0,4.2129,4.2168,4.2052,4.2168,687559.0
2017-02-15 09:30:00,10.88,10.9,10.85,10.88,519911.0,4.2052,4.2129,4.1936,4.2052,519911.0
2017-02-15 09:35:00,10.89,10.94,10.87,10.93,248486.0,4.2091,4.2284,4.2013,4.2245,248486.0
2017-02-15 09:40:00,10.94,10.97,10.93,10.96,206746.0,4.2284,4.24,4.2245,4.2361,206746.0
2017-02-15 09:45:00,10.95,10.98,10.95,10.97,194846.0,4.2322,4.2438,4.2322,4.24,194846.0
2017-02-15 09:50:00,10.96,11.02,10.96,11.02,300436.0,4.2361,4.2593,4.2361,4.2593,300436.0
2017-02-15 09:55:00,11.02,11.02,10.97,10.97,283197.0,4.2593,4.2593,4.24,4.24,283197.0
2017-02-15 10:00:00,10.97,11.01,10.96,10.99,295126.0,4.24,4.2554,4.2361,4.2477,295126.0
2017-02-15 10:05:00,11.0,11.04,10.98,11.02,275214.0,4.2516,4.267,4.2438,4.2593,275214.0
2017-02-15 10:10:00,11.02,11.04,11.01,11.03,320074.0,4.2593,4.267,4.2554,4.2632,320074.0
2017-02-15 10:15:00,11.02,11.04,10.99,11.04,334145.0,4.2593,4.267,4.2477,4.267,334145.0
2017-02-15 10:20:00,11.04,11.05,11.01,11.02,130486.0,4.267,4.2709,4.2554,4.2593,130486.0
2017-02-15 10:25:00,11.01,11.03,10.98,11.0,416371.0,4.2554,4.2632,4.2438,4.2516,416371.0
2017-02-15 10:30:00,11.0,11.04,10.99,11.03,425244.0,4.2516,4.267,4.2477,4.2632,425244.0
2017-02-15 10:35:00,11.02,11.03,10.98,10.98,125969.0,4.2593,4.2632,4.2438,4.2438,125969.0
2017-02-15 10:40:00,10.98,10.99,10.96,10.98,97141.0,4.2438,4.2477,4.2361,4.2438,97141.0
2017-02-15 10:45:00,10.98,11.05,10.98,11.04,308435.0,4.2438,4.2709,4.2438,4.267,308435.0
2017-02-15 10:50:00,11.04,11.05,11.0,11.02,237609.0,4.267,4.2709,4.2516,4.2593,237609.0
2017-02-15 10:55:00,11.02,11.02,11.0,11.01,138328.0,4.2593,4.2593,4.2516,4.2554,138328.0
2017-02-15 11:00:00,11.02,11.02,11.0,11.0,55195.0,4.2593,4.2593,4.2516,4.2516,55195.0
2017-02-15 11:05:00,11.0,11.01,10.97,10.97,85119.0,4.2516,4.2554,4.24,4.24,85119.0
2017-02-15 11:10:00,10.97,10.99,10.96,10.99,126298.0,4.24,4.2477,4.2361,4.2477,126298.0
2017-02-15 11:15:00,10.98,11.0,10.96,10.97,137077.0,4.2438,4.2516,4.2361,4.24,137077.0
2017-02-15 11:20:00,10.97,10.98,10.94,10.94,207332.0,4.24,4.2438,4.2284,4.2284,207332.0
2017-02-15 11:25:00,10.94,10.97,10.93,10.96,321427.0,4.2284,4.24,4.2245,4.2361,321427.0
2017-02-15 11:30:00,10.96,10.99,10.96,10.99,141102.0,4.2361,4.2477,4.2361,4.2477,141102.0
2017-02-15 11:35:00,10.99,10.99,10.96,10.96,98422.0,4.2477,4.2477,4.2361,4.2361,98422.0
2017-02-15 11:40:00,10.96,10.96,10.92,10.93,289920.0,4.2361,4.2361,4.2207,4.2245,289920.0
2017-02-15 11:45:00,10.93,10.93,10.9,10.91,353385.0,4.2245,4.2245,4.2129,4.2168,353385.0
2017-02-15 11:50:00,10.91,10.92,10.88,10.91,369839.0,4.2168,4.2207,4.2052,4.2168,369839.0
2017-02-15 11:55:00,10.91,10.94,10.9,10.93,173166.0,4.2168,4.2284,4.2129,4.2245,173166.0
2017-02-15 12:00:00,10.93,10.97,10.93,10.96,256927.0,4.2245,4.24,4.2245,4.2361,256927.0
2017-02-15 12:05:00,10.96,10.97,10.94,10.96,127399.0,4.2361,4.24,4.2284,4.2361,127399.0
2017-02-15 12:10:00,10.97,10.97,10.95,10.96,115399.0,4.24,4.24,4.2322,4.2361,115399.0
2017-02-15 12:15:00,10.96,10.98,10.95,10.97,211800.0,4.2361,4.2438,4.2322,4.24,211800.0
2017-02-15 12:20:00,10.97,10.98,10.94,10.95,225572.0,4.24,4.2438,4.2284,4.2322,225572.0
2017-02-15 12:25:00,10.94,10.96,10.94,10.95,88004.0,4.2284,4.2361,4.2284,4.2322,88004.0
2017-02-15 12:30:00,10.95,10.95,10.92,10.94,285988.0,4.2322,4.2322,4.2207,4.2284,285988.0
2017-02-15 12:35:00,10.94,10.96,10.93,10.95,87323.0,4.2284,4.2361,4.2245,4.2322,87323.0
2017-02-15 12:40:00,10.95,10.96,10.94,10.94,103226.0,4.2322,4.2361,4.2284,4.2284,103226.0
2017-02-15 12:45:00,10.94,10.95,10.91,10.91,89174.0,4.2284,4.2322,4.2168,4.2168,89174.0
2017-02-15 12:50:00,10.91,10.96,10.91,10.96,193293.0,4.2168,4.2361,4.2168,4.2361,193293.0
2017-02-15 12:55:00,10.96,10.97,10.95,10.96,121815.0,4.2361,4.24,4.2322,4.2361,121815.0
2017-02-15 13:00:00,10.95,10.97,10.95,10.95,107085.0,4.2322,4.24,4.2322,4.2322,107085.0
2017-02-15 13:05:00,10.95,10.96,10.94,10.94,68507.0,4.2322,4.2361,4.2284,4.2284,68507.0
2017-02-15 13:10:00,10.94,10.95,10.93,10.93,93469.0,4.2284,4.2322,4.2245,4.2245,93469.0
2017-02-15 13:15:00,10.93,10.95,10.93,10.95,112685.0,4.2245,4.2322,4.2245,4.2322,112685.0
2017-02-15 13:20:00,10.94,10.95,10.93,10.95,185735.0,4.2284,4.2322,4.2245,4.2322,185735.0
2017-02-15 13:25:00,10.95,10.95,10.93,10.94,100352.0,4.2322,4.2322,4.2245,4.2284,100352.0
2017-02-15 13:30:00,10.94,10.95,10.94,10.94,28002.0,4.2284,4.2322,4.2284,4.2284,28002.0
2017-02-15 13:35:00,10.95,10.95,10.92,10.92,87827.0,4.2322,4.2322,4.2207,4.2207,87827.0
2017-02-15 13:40:00,10.93,10.93,10.87,10.88,163880.0,4.2245,4.2245,4.2013,4.2052,163880.0
2017-02-15 13:45:00,10.89,10.93,10.88,10.92,144897.0,4.2091,4.2245,4.2052,4.2207,144897.0
2017-02-15 13:50:00,10.92,10.94,10.91,10.92,115452.0,4.2207,4.2284,4.2168,4.2207,115452.0
2017-02-15 13:55:00,10.92,10.92,10.91,10.92,56538.0,4.2207,4.2207,4.2168,4.2207,56538.0
2017-02-15 14:00:00,10.92,10.96,10.91,10.96,242301.0,4.2207,4.2361,4.2168,4.2361,242301.0
2017-02-15 14:05:00,10.95,10.98,10.94,10.97,221306.0,4.2322,4.2438,4.2284,4.24,221306.0
2017-02-15 14:10:00,10.97,10.98,10.95,10.96,131636.0,4.24,4.2438,4.2322,4.2361,131636.0
2017-02-15 14:15:00,10.96,10.97,10.96,10.97,42680.0,4.2361,4.24,4.2361,4.24,42680.0
2017-02-15 14:20:00,10.97,10.99,10.96,10.99,283406.0,4.24,4.2477,4.2361,4.2477,283406.0
2017-02-15 14:25:00,10.99,10.99,10.98,10.99,57828.0,4.2477,4.2477,4.2438,4.2477,57828.0
2017-02-15 14:30:00,10.99,10.99,10.96,10.97,139824.0,4.2477,4.2477,4.2361,4.24,139824.0
2017-02-15 14:35:00,10.97,10.98,10.95,10.96,139756.0,4.24,4.2438,4.2322,4.2361,139756.0
2017-02-15 14:40:00,10.96,10.97,10.95,10.96,199224.0,4.2361,4.24,4.2322,4.2361,199224.0
2017-02-15 14:45:00,10.96,10.97,10.95,10.96,55135.0,4.2361,4.24,4.2322,4.2361,55135.0
2017-02-15 14:50:00,10.96,10.97,10.96,10.96,42049.0,4.2361,4.24,4.2361,4.2361,42049.0
2017-02-15 14:55:00,10.96,10.98,10.96,10.96,223042.0,4.2361,4.2438,4.2361,4.2361,223042.0
2017-02-15 15:00:00,10.96,10.98,10.96,10.97,107392.0,4.2361,4.2438,4.2361,4.24,107392.0
2017-02-15 15:05:00,10.97,10.98,10.96,10.96,67785.0,4.24,4.2438,4.2361,4.2361,67785.0
2017-02-15 15:10:00,10.96,10.98,10.95,10.97,205526.0,4.2361,4.2438,4.2322,4.24,205526.0
2017-02-15 15:15:00,10.97,10.98,10.97,10.97,29714.0,4.24,4.2438,4.24,4.24,29714.0
2017-02-15 15:20:00,10.97,10.98,10.97,10.97,33208.0,4.24,4.2438,4.24,4.24,33208.0
2017-02-15 15:25:00,10.97,10.98,10.96,10.96,47185.0,4.24,4.2438,4.2361,4.2361,47185.0
2017-02-15 15:30:00,10.96,10.97,10.95,10.95,104610.0,4.2361,4.24,4.2322,4.2322,104610.0
2017-02-15 15:35:00,10.95,10.96,10.95,10.96,78802.0,4.2322,4.2361,4.2322,4.2361,78802.0
2017-02-15 15:40:00,10.95,10.96,10.94,10.94,67401.0,4.2322,4.2361,4.2284,4.2284,67401.0
2017-02-15 15:45:00,10.95,10.95,10.93,10.94,129726.0,4.2322,4.2322,4.2245,4.2284,129726.0
2017-02-15 15:50:00,10.95,10.95,10.94,10.94,120911.0,4.2322,4.2322,4.2284,4.2284,120911.0
2017-02-15 15:55:00,10.95,10.96,10.94,10.95,711029.0,4.2322,4.2361,4.2284,4.2322,711029.0
2017-02-16 09:30:00,11.09,11.1,11.02,11.09,441928.0,4.2864,4.2902,4.2593,4.2864,441928.0
2017-02-16 09:35:00,11.09,11.11,11.06,11.1,302654.0,4.2864,4.2941,4.2748,4.2902,302654.0
2017-02-16 09:40:00,11.1,11.12,11.09,11.1,340759.0,4.2902,4.298,4.2864,4.2902,340759.0
2017-02-16 09:45:00,11.09,11.09,11.08,11.08,199332.0,4.2864,4.2864,4.2825,4.2825,199332.0
2017-02-16 09:50:00,11.08,11.09,11.04,11.05,287841.0,4.2825,4.2864,4.267,4.2709,287841.0
2017-02-16 09:55:00,11.05,11.09,11.05,11.09,201649.0,4.2709,4.2864,4.2709,4.2864,201649.0
2017-02-16 10:00:00,11.08,11.09,11.05,11.05,187048.0,4.2825,4.2864,4.2709,4.2709,187048.0
2017-02-16 10:05:00,11.05,11.07,11.03,11.05,354006.0,4.2709,4.2786,4.2632,4.2709,354006.0
2017-02-16 10:10:00,11.05,11.06,11.03,11.06,227766.0,4.2709,4.2748,4.2632,4.2748,227766.0
2017-02-16 10:15:00,11.05,11.07,11.04,11.04,202382.0,4.2709,4.2786,4.267,4.267,202382.0
2017-02-16 10:20:00,11.04,11.05,11.01,11.03,173806.0,4.267,4.2709,4.2554,4.2632,173806.0
2017-02-16 10:25:00,11.03,11.03,11.0,11.01,206750.0,4.2632,4.2632,4.2516,4.2554,206750.0
2017-02-16 10:30:00,11.01,11.05,11.01,11.05,233887.0,4.2554,4.2709,4.2554,4.2709,233887.0
2017-02-16 10:35:00,11.04,11.04,11.0,11.01,178630.0,4.267,4.267,4.2516,4.2554,178630.0
2017-02-16 10:40:00,11.02,11.03,11.01,11.03,111541.0,4.2593,4.2632,4.2554,4.2632,111541.0
2017-02-16 10:45:00,11.02,11.03,11.0,11.02,129124.0,4.2593,4.2632,4.2516,4.2593,129124.0
2017-02-16 10:50:00,11.02,11.02,10.98,10.99,139247.0,4.2593,4.2593,4.2438,4.2477,139247.0
2017-02-16 10:55:00,10.99,11.0,10.95,10.96,280405.0,4.2477,4.2516,4.2322,4.2361,280405.0
2017-02-16 11:00:00,10.96,10.98,10.95,10.97,187030.0,4.2361,4.2438,4.2322,4.24,187030.0
2017-02-16 11:05:00,10.97,10.99,10.96,10.97,130699.0,4.24,4.2477,4.2361,4.24,130699.0
2017-02-16 11:10:00,10.97,10.97,10.94,10.97,469897.0,4.24,4.24,4.2284,4.24,469897.0
2017-02-16 11:15:00,10.96,10.97,10.94,10.95,128787.0,4.2361,4.24,4.2284,4.2322,128787.0
2017-02-16 11:20:00,10.96,10.98,10.95,10.95,159804.0,4.2361,4.2438,4.2322,4.2322,159804.0
2017-02-16 11:25:00,10.95,10.98,10.95,10.98,165413.0,4.2322,4.2438,4.2322,4.2438,165413.0
2017-02-16 11:30:00,10.97,10.98,10.95,10.96,159631.0,4.24,4.2438,4.2322,4.2361,159631.0
2017-02-16 11:35:00,10.96,10.97,10.93,10.95,230001.0,4.2361,4.24,4.2245,4.2322,230001.0
2017-02-16 11:40:00,10.95,10.96,10.92,10.94,134552.0,4.2322,4.2361,4.2207,4.2284,134552.0
2017-02-16 11:45:00,10.95,10.97,10.94,10.96,72376.0,4.2322,4.24,4.2284,4.2361,72376.0
2017-02-16 11:50:00,10.96,10.98,10.96,10.97,171510.0,4.2361,4.2438,4.2361,4.24,171510.0
2017-02-16 11:55:00,10.97,10.97,10.95,10.95,65636.0,4.24,4.24,4.2322,4.2322,65636.0
2017-02-16 12:00:00,10.95,10.96,10.95,10.95,75697.0,4.2322,4.2361,4.2322,4.2322,75697.0
2017-02-16 12:05:00,10.96,10.96,10.93,10.93,100473.0,4.2361,4.2361,4.2245,4.2245,100473.0
2017-02-16 12:10:00,10.93,10.95,10.93,10.94,68927.0,4.2245,4.2322,4.2245,4.2284,68927.0
2017-02-16 12:15:00,10.93,10.95,10.93,10.94,125418.0,4.2245,4.2322,4.2245,4.2284,125418.0
2017-02-16 12:20:00,10.94,10.96,10.94,10.96,92236.0,4.2284,4.2361,4.2284,4.2361,92236.0
2017-02-16 12:25:00,10.96,10.98,10.95,10.97,226367.0,4.2361,4.2438,4.2322,4.24,226367.0
2017-02-16 12:30:00,10.97,10.98,10.96,10.98,96920.0,4.24,4.2438,4.2361,4.2438,96920.0
2017-02-16 12:35:00,10.97,11.0,10.97,11.0,165506.0,4.24,4.2516,4.24,4.2516,165506.0
2017-02-16 12:40:00,11.0,11.04,10.99,11.03,229591.0,4.2516,4.267,4.2477,4.2632,229591.0
2017-02-16 12:45:00,11.03,11.03,11.01,11.01,107110.0,4.2632,4.2632,4.2554,4.2554,107110.0
2017-02-16 12:50:00,11.02,11.03,11.01,11.02,88892.0,4.2593,4.2632,4.2554,4.2593,88892.0
2017-02-16 12:55:00,11.02,11.02,10.98,10.99,252363.0,4.2593,4.2593,4.2438,4.2477,252363.0
2017-02-16 13:00:00,10.99,11.0,10.97,10.97,120581.0,4.2477,4.2516,4.24,4.24,120581.0
2017-02-16 13:05:00,10.97,10.98,10.96,10.97,91210.0,4.24,4.2438,4.2361,4.24,91210.0
2017-02-16 13:10:00,10.97,10.98,10.96,10.96,65607.0,4.24,4.2438,4.2361,4.2361,65607.0
2017-02-16 13:15:00,10.96,10.99,10.95,10.99,195693.0,4.2361,4.2477,4.2322,4.2477,195693.0
2017-02-16 13:20:00,10.98,11.01,10.98,11.0,182916.0,4.2438,4.2554,4.2438,4.2516,182916.0
2017-02-16 13:25:00,11.0,11.01,10.98,10.98,98596.0,4.2516,4.2554,4.2438,4.2438,98596.0
2017-02-16 13:30:00,10.98,10.99,10.96,10.98,81170.0,4.2438,4.2477,4.2361,4.2438,81170.0
2017-02-16 13:35:00,10.97,10.99,10.97,10.98,62348.0,4.24,4.2477,4.24,4.2438,62348.0
2017-02-16 13:40:00,10.98,10.98,10.94,10.95,109222.0,4.2438,4.2438,4.2284,4.2322,109222.0
2017-02-16 13:45:00,10.94,10.95,10.92,10.95,180575.0,4.2284,4.2322,4.2207,4.2322,180575.0
2017-02-16 13:50:00,10.95,10.96,10.93,10.95,163622.0,4.2322,4.2361,4.2245,4.2322,163622.0
2017-02-16 13:55:00,10.96,10.96,10.94,10.95,102502.0,4.2361,4.2361,4.2284,4.2322,102502.0
2017-02-16 14:00:00,10.95,10.95,10.94,10.95,64634.0,4.2322,4.2322,4.2284,4.2322,64634.0
2017-02-16 14:05:00,10.95,10.95,10.93,10.94,102293.0,4.2322,4.2322,4.2245,4.2284,102293.0
2017-02-16 14:10:00,10.94,10.94,10.91,10.94,275160.0,4.2284,4.2284,4.2168,4.2284,275160.0
2017-02-16 14:15:00,10.94,10.95,10.89,10.9,383907.0,4.2284,4.2322,4.2091,4.2129,383907.0
2017-02-16 14:20:00,10.9,10.91,10.88,10.88,165567.0,4.2129,4.2168,4.2052,4.2052,165567.0
2017-02-16 14:25:00,10.88,10.9,10.88,10.9,156562.0,4.2052,4.2129,4.2052,4.2129,156562.0
2017-02-16 14:30:00,10.91,10.92,10.89,10.9,90437.0,4.2168,4.2207,4.2091,4.2129,90437.0
2017-02-16 14:35:00,10.9,10.91,10.89,10.91,149661.0,4.2129,4.2168,4.2091,4.2168,149661.0
2017-02-16 14:40:00,10.91,10.93,10.9,10.91,257904.0,4.2168,4.2245,4.2129,4.2168,257904.0
2017-02-16 14:45:00,10.91,10.94,10.91,10.93,133396.0,4.2168,4.2284,4.2168,4.2245,133396.0
2017-02-16 14:50:00,10.92,10.93,10.91,10.92,98883.0,4.2207,4.2245,4.2168,4.2207,98883.0
2017-02-16 14:55:00,10.92,10.95,10.91,10.94,268244.0,4.2207,4.2322,4.2168,4.2284,268244.0
2017-02-16 15:00:00,10.94,10.94,10.92,10.93,212699.0,4.2284,4.2284,4.2207,4.2245,212699.0
2017-02-16 15:05:00,10.93,10.94,10.9,10.92,109680.0,4.2245,4.2284,4.2129,4.2207,109680.0
2017-02-16 15:10:00,10.92,10.92,10.9,10.9,98698.0,4.2207,4.2207,4.2129,4.2129,98698.0
2017-02-16 15:15:00,10.9,10.91,10.89,10.9,118821.0,4.2129,4.2168,4.2091,4.2129,118821.0
2017-02-16 15:20:00,10.9,10.9,10.88,10.88,213797.0,4.2129,4.2129,4.2052,4.2052,213797.0
2017-02-16 15:25:00,10.89,10.9,10.88,10.89,270446.0,4.2091,4.2129,4.2052,4.2091,270446.0
2017-02-16 15:30:00,10.89,10.91,10.89,10.9,314680.0,4.2091,4.2168,4.2091,4.2129,314680.0
2017-02-16 15:35:00,10.9,10.91,10.9,10.91,77246.0,4.2129,4.2168,4.2129,4.2168,77246.0
2017-02-16 15:40:00,10.91,10.91,10.9,10.91,119453.0,4.2168,4.2168,4.2129,4.2168,119453.0
2017-02-16 15:45:00,10.91,10.91,10.9,10.9,443394.0,4.2168,4.2168,4.2129,4.2129,443394.0
2017-02-16 15:50:00,10.91,10.91,10.87,10.9,610076.0,4.2168,4.2168,4.2013,4.2129,610076.0
2017-02-16 15:55:00,10.9,10.9,10.88,10.88,636595.0,4.2129,4.2129,4.2052,4.2052,636595.0
2017-02-17 09:30:00,10.8,10.82,10.73,10.8,580118.0,4.1743,4.182,4.1472,4.1743,580118.0
2017-02-17 09:35:00,10.79,10.82,10.78,10.79,269016.0,4.1704,4.182,4.1665,4.1704,269016.0
2017-02-17 09:40:00,10.79,10.8,10.74,10.75,205603.0,4.1704,4.1743,4.1511,4.1549,205603.0
2017-02-17 09:45:00,10.75,10.78,10.73,10.77,134819.0,4.1549,4.1665,4.1472,4.1627,134819.0
2017-02-17 09:50:00,10.77,10.77,10.74,10.74,181676.0,4.1627,4.1627,4.1511,4.1511,181676.0
2017-02-17 09:55:00,10.74,10.75,10.72,10.74,191883.0,4.1511,4.1549,4.1433,4.1511,191883.0
2017-02-17 10:00:00,10.74,10.76,10.72,10.75,135406.0,4.1511,4.1588,4.1433,4.1549,135406.0
2017-02-17 10:05:00,10.75,10.77,10.73,10.73,100016.0,4.1549,4.1627,4.1472,4.1472,100016.0
2017-02-17 10:10:00,10.74,10.76,10.73,10.75,96329.0,4.1511,4.1588,4.1472,4.1549,96329.0
2017-02-17 10:15:00,10.74,10.76,10.73,10.74,109124.0,4.1511,4.1588,4.1472,4.1511,109124.0
2017-02-17 10:20:00,10.74,10.76,10.73,10.76,114616.0,4.1511,4.1588,4.1472,4.1588,114616.0
2017-02-17 10:25:00,10.75,10.75,10.72,10.74,121066.0,4.1549,4.1549,4.1433,4.1511,121066.0
2017-02-17 10:30:00,10.75,10.76,10.73,10.75,73645.0,4.1549,4.1588,4.1472,4.1549,73645.0
2017-02-17 10:35:00,10.76,10.76,10.73,10.74,285196.0,4.1588,4.1588,4.1472,4.1511,285196.0
2017-02-17 10:40:00,10.74,10.75,10.73,10.74,68048.0,4.1511,4.1549,4.1472,4.1511,68048.0
2017-02-17 10:45:00,10.74,10.74,10.72,10.74,182549.0,4.1511,4.1511,4.1433,4.1511,182549.0
2017-02-17 10:50:00,10.74,10.74,10.72,10.72,51784.0,4.1511,4.1511,4.1433,4.1433,51784.0
2017-02-17 10:55:00,10.73,10.73,10.71,10.72,86701.0,4.1472,4.1472,4.1395,4.1433,86701.0
2017-02-17 11:00:00,10.72,10.74,10.71,10.74,74751.0,4.1433,4.1511,4.1395,4.1511,74751.0
2017-02-17 11:05:00,10.74,10.74,10.72,10.73,43092.0,4.1511,4.1511,4.1433,4.1472,43092.0
2017-02-17 11:10:00,10.73,10.76,10.73,10.75,152980.0,4.1472,4.1588,4.1472,4.1549,152980.0
2017-02-17 11:15:00,10.75,10.75,10.71,10.71,81526.0,4.1549,4.1549,4.1395,4.1395,81526.0
2017-02-17 11:20:00,10.71,10.73,10.71,10.72,190156.0,4.1395,4.1472,4.1395,4.1433,190156.0
2017-02-17 11:25:00,10.71,10.74,10.7,10.74,209162.0,4.1395,4.1511,4.1356,4.1511,209162.0
2017-02-17 11:30:00,10.74,10.75,10.73,10.73,49141.0,4.1511,4.1549,4.1472,4.1472,49141.0
2017-02-17 11:35:00,10.73,10.74,10.71,10.72,95700.0,4.1472,4.1511,4.1395,4.1433,95700.0
2017-02-17 11:40:00,10.72,10.73,10.71,10.72,47109.0,4.1433,4.1472,4.1395,4.1433,47109.0
2017-02-17 11:45:00,10.73,10.73,10.72,10.73,95509.0,4.1472,4.1472,4.1433,4.1472,95509.0
2017-02-17 11:50:00,10.73,10.75,10.72,10.74,79311.0,4.1472,4.1549,4.1433,4.1511,79311.0
2017-02-17 11:55:00,10.74,10.74,10.73,10.73,19032.0,4.1511,4.1511,4.1472,4.1472,19032.0
2017-02-17 12:00:00,10.72,10.75,10.72,10.74,48005.0,4.1433,4.1549,4.1433,4.1511,48005.0
2017-02-17 12:05:00,10.74,10.77,10.73,10.76,315966.0,4.1511,4.1627,4.1472,4.1588,315966.0
2017-02-17 12:10:00,10.77,10.77,10.75,10.75,43834.0,4.1627,4.1627,4.1549,4.1549,43834.0
2017-02-17 12:15:00,10.75,10.77,10.75,10.77,168161.0,4.1549,4.1627,4.1549,4.1627,168161.0
2017-02-17 12:20:00,10.77,10.79,10.76,10.79,63683.0,4.1627,4.1704,4.1588,4.1704,63683.0
2017-02-17 12:25:00,10.78,10.79,10.77,10.78,52117.0,4.1665,4.1704,4.1627,4.1665,52117.0
2017-02-17 12:30:00,10.78,10.78,10.77,10.78,32101.0,4.1665,4.1665,4.1627,4.1665,32101.0
2017-02-17 12:35:00,10.78,10.8,10.77,10.79,32106.0,4.1665,4.1743,4.1627,4.1704,32106.0
2017-02-17 12:40:00,10.79,10.8,10.78,10.79,32014.0,4.1704,4.1743,4.1665,4.1704,32014.0
2017-02-17 12:45:00,10.79,10.79,10.77,10.77,78729.0,4.1704,4.1704,4.1627,4.1627,78729.0
2017-02-17 12:50:00,10.78,10.79,10.77,10.79,35547.0,4.1665,4.1704,4.1627,4.1704,35547.0
2017-02-17 12:55:00,10.79,10.8,10.78,10.79,54468.0,4.1704,4.1743,4.1665,4.1704,54468.0
2017-02-17 13:00:00,10.78,10.79,10.77,10.78,52174.0,4.1665,4.1704,4.1627,4.1665,52174.0
2017-02-17 13:05:00,10.78,10.79,10.77,10.78,62808.0,4.1665,4.1704,4.1627,4.1665,62808.0
2017-02-17 13:10:00,10.78,10.79,10.78,10.79,12018.0,4.1665,4.1704,4.1665,4.1704,12018.0
2017-02-17 13:15:00,10.78,10.79,10.77,10.78,23757.0,4.1665,4.1704,4.1627,4.1665,23757.0
2017-02-17 13:20:00,10.77,10.79,10.77,10.78,50857.0,4.1627,4.1704,4.1627,4.1665,50857.0
2017-02-17 13:25:00,10.79,10.8,10.78,10.8,55861.0,4.1704,4.1743,4.1665,4.1743,55861.0
2017-02-17 13:30:00,10.8,10.8,10.79,10.8,33338.0,4.1743,4.1743,4.1704,4.1743,33338.0
2017-02-17 13:35:00,10.8,10.8,10.79,10.79,7550.0,4.1743,4.1743,4.1704,4.1704,7550.0
2017-02-17 13:40:00,10.79,10.81,10.79,10.8,101231.0,4.1704,4.1781,4.1704,4.1743,101231.0
2017-02-17 13:45:00,10.81,10.83,10.8,10.82,100417.0,4.1781,4.1859,4.1743,4.182,100417.0
2017-02-17 13:50:00,10.83,10.83,10.81,10.82,186727.0,4.1859,4.1859,4.1781,4.182,186727.0
2017-02-17 13:55:00,10.82,10.82,10.8,10.8,134339.0,4.182,4.182,4.1743,4.1743,134339.0
2017-02-17 14:00:00,10.81,10.82,10.81,10.82,47130.0,4.1781,4.182,4.1781,4.182,47130.0
2017-02-17 14:05:00,10.81,10.82,10.8,10.8,93718.0,4.1781,4.182,4.1743,4.1743,93718.0
2017-02-17 14:10:00,10.8,10.81,10.79,10.8,138950.0,4.1743,4.1781,4.1704,4.1743,138950.0
2017-02-17 14:15:00,10.79,10.8,10.79,10.79,83934.0,4.1704,4.1743,4.1704,4.1704,83934.0
2017-02-17 14:20:00,10.79,10.8,10.76,10.77,361225.0,4.1704,4.1743,4.1588,4.1627,361225.0
2017-02-17 14:25:00,10.76,10.79,10.76,10.78,77076.0,4.1588,4.1704,4.1588,4.1665,77076.0
2017-02-17 14:30:00,10.78,10.79,10.76,10.79,64049.0,4.1665,4.1704,4.1588,4.1704,64049.0
2017-02-17 14:35:00,10.79,10.81,10.78,10.8,38293.0,4.1704,4.1781,4.1665,4.1743,38293.0
2017-02-17 14:40:00,10.81,10.82,10.8,10.82,66253.0,4.1781,4.182,4.1743,4.182,66253.0
2017-02-17 14:45:00,10.82,10.82,10.81,10.81,8817.0,4.182,4.182,4.1781,4.1781,8817.0
2017-02-17 14:50:00,10.81,10.82,10.8,10.8,85300.0,4.1781,4.182,4.1743,4.1743,85300.0
2017-02-17 14:55:00,10.8,10.81,10.76,10.76,110315.0,4.1743,4.1781,4.1588,4.1588,110315.0
2017-02-17 15:00:00,10.77,10.77,10.75,10.76,143645.0,4.1627,4.1627,4.1549,4.1588,143645.0
2017-02-17 15:05:00,10.76,10.77,10.75,10.76,46840.0,4.1588,4.1627,4.1549,4.1588,46840.0
2017-02-17 15:10:00,10.76,10.78,10.76,10.78,47677.0,4.1588,4.1665,4.1588,4.1665,47677.0
2017-02-17 15:15:00,10.77,10.78,10.76,10.77,99835.0,4.1627,4.1665,4.1588,4.1627,99835.0
2017-02-17 15:20:00,10.77,10.77,10.76,10.76,15823.0,4.1627,4.1627,4.1588,4.1588,15823.0
2017-02-17 15:25:00,10.76,10.77,10.75,10.75,64974.0,4.1588,4.1627,4.1549,4.1549,64974.0
2017-02-17 15:30:00,10.76,10.76,10.75,10.75,34422.0,4.1588,4.1588,4.1549,4.1549,34422.0
2017-02-17 15:35:00,10.75,10.76,10.74,10.75,118185.0,4.1549,4.1588,4.1511,4.1549,118185.0
2017-02-17 15:40:00,10.74,10.76,10.74,10.76,141815.0,4.1511,4.1588,4.1511,4.1588,141815.0
2017-02-17 15:45:00,10.76,10.77,10.75,10.75,198409.0,4.1588,4.1627,4.1549,4.1549,198409.0
2017-02-17 15:50:00,10.76,10.77,10.75,10.76,140987.0,4.1588,4.1627,4.1549,4.1588,140987.0
2017-02-17 15:55:00,10.76,10.77,10.75,10.77,289403.0,4.1588,4.1627,4.1549,4.1627,289403.0
2017-02-21 09:30:00,11.17,11.18,11.13,11.14,1022432.0,4.3173,4.3211,4.3018,4.3057,1022432.0
2017-02-21 09:35:00,11.14,11.15,11.11,11.12,672994.0,4.3057,4.3095,4.2941,4.298,672994.0
2017-02-21 09:40:00,11.12,11.15,11.11,11.13,469426.0,4.298,4.3095,4.2941,4.3018,469426.0
2017-02-21 09:45:00,11.14,11.14,11.09,11.11,425684.0,4.3057,4.3057,4.2864,4.2941,425684.0
2017-02-21 09:50:00,11.12,11.13,11.09,11.1,447840.0,4.298,4.3018,4.2864,4.2902,447840.0
2017-02-21 09:55:00,11.1,11.1,11.07,11.09,420012.0,4.2902,4.2902,4.2786,4.2864,420012.0
2017-02-21 10:00:00,11.09,11.1,11.06,11.08,242977.0,4.2864,4.2902,4.2748,4.2825,242977.0
2017-02-21 10:05:00,11.08,11.09,11.05,11.06,365929.0,4.2825,4.2864,4.2709,4.2748,365929.0
2017-02-21 10:10:00,11.06,11.07,11.03,11.03,304741.0,4.2748,4.2786,4.2632,4.2632,304741.0
2017-02-21 10:15:00,11.03,11.05,11.02,11.05,324124.0,4.2632,4.2709,4.2593,4.2709,324124.0
2017-02-21 10:20:00,11.05,11.05,11.04,11.04,125596.0,4.2709,4.2709,4.267,4.267,125596.0
2017-02-21 10:25:00,11.04,11.05,11.01,11.01,324175.0,4.267,4.2709,4.2554,4.2554,324175.0
2017-02-21 10:30:00,11.01,11.02,10.98,10.99,222172.0,4.2554,4.2593,4.2438,4.2477,222172.0
2017-02-21 10:35:00,11.0,11.0,10.98,11.0,202721.0,4.2516,4.2516,4.2438,4.2516,202721.0
2017-02-21 10:40:00,11.0,11.0,10.98,10.99,157298.0,4.2516,4.2516,4.2438,4.2477,157298.0
2017-02-21 10:45:00,10.99,11.0,10.97,11.0,173585.0,4.2477,4.2516,4.24,4.2516,173585.0
2017-02-21 10:50:00,11.0,11.0,10.98,10.99,340222.0,4.2516,4.2516,4.2438,4.2477,340222.0
2017-02-21 10:55:00,10.98,11.02,10.98,11.0,343695.0,4.2438,4.2593,4.2438,4.2516,343695.0
2017-02-21 11:00:00,11.0,11.01,10.98,10.98,250841.0,4.2516,4.2554,4.2438,4.2438,250841.0
2017-02-21 11:05:00,10.98,10.99,10.97,10.97,108156.0,4.2438,4.2477,4.24,4.24,108156.0
2017-02-21 11:10:00,10.97,10.98,10.97,10.97,59905.0,4.24,4.2438,4.24,4.24,59905.0
2017-02-21 11:15:00,10.97,11.0,10.96,10.99,269363.0,4.24,4.2516,4.2361,4.2477,269363.0
2017-02-21 11:20:00,10.99,11.0,10.96,10.96,85557.0,4.2477,4.2516,4.2361,4.2361,85557.0
2017-02-21 11:25:00,10.96,10.99,10.96,10.97,175863.0,4.2361,4.2477,4.2361,4.24,175863.0
2017-02-21 11:30:00,10.97,10.99,10.96,10.97,145663.0,4.24,4.2477,4.2361,4.24,145663.0
2017-02-21 11:35:00,10.98,10.99,10.96,10.98,162197.0,4.2438,4.2477,4.2361,4.2438,162197.0
2017-02-21 11:40:00,10.98,10.99,10.96,10.98,95689.0,4.2438,4.2477,4.2361,4.2438,95689.0
2017-02-21 11:45:00,10.97,10.98,10.96,10.96,60630.0,4.24,4.2438,4.2361,4.2361,60630.0
2017-02-21 11:50:00,10.96,10.99,10.96,10.99,224085.0,4.2361,4.2477,4.2361,4.2477,224085.0
2017-02-21 11:55:00,10.99,10.99,10.98,10.98,72489.0,4.2477,4.2477,4.2438,4.2438,72489.0
2017-02-21 12:00:00,10.99,10.99,10.97,10.99,244843.0,4.2477,4.2477,4.24,4.2477,244843.0
2017-02-21 12:05:00,10.99,11.0,10.98,10.99,70600.0,4.2477,4.2516,4.2438,4.2477,70600.0
2017-02-21 12:10:00,10.99,10.99,10.98,10.98,46220.0,4.2477,4.2477,4.2438,4.2438,46220.0
2017-02-21 12:15:00,10.99,11.0,10.98,10.99,136000.0,4.2477,4.2516,4.2438,4.2477,136000.0
2017-02-21 12:20:00,11.0,11.0,10.98,10.99,61660.0,4.2516,4.2516,4.2438,4.2477,61660.0
2017-02-21 12:25:00,10.99,11.0,10.97,10.99,199730.0,4.2477,4.2516,4.24,4.2477,199730.0
2017-02-21 12:30:00,10.99,11.02,10.99,11.02,211718.0,4.2477,4.2593,4.2477,4.2593,211718.0
2017-02-21 12:35:00,11.02,11.05,11.01,11.04,151889.0,4.2593,4.2709,4.2554,4.267,151889.0
2017-02-21 12:40:00,11.05,11.05,11.02,11.03,124309.0,4.2709,4.2709,4.2593,4.2632,124309.0
2017-02-21 12:45:00,11.03,11.03,11.02,11.03,67490.0,4.2632,4.2632,4.2593,4.2632,67490.0
2017-02-21 12:50:00,11.03,11.04,11.02,11.04,86625.0,4.2632,4.267,4.2593,4.267,86625.0
2017-02-21 12:55:00,11.04,11.04,11.02,11.02,58793.0,4.267,4.267,4.2593,4.2593,58793.0
2017-02-21 13:00:00,11.02,11.03,11.02,11.02,53487.0,4.2593,4.2632,4.2593,4.2593,53487.0
2017-02-21 13:05:00,11.02,11.03,11.02,11.03,50731.0,4.2593,4.2632,4.2593,4.2632,50731.0
2017-02-21 13:10:00,11.02,11.03,11.01,11.02,87033.0,4.2593,4.2632,4.2554,4.2593,87033.0
2017-02-21 13:15:00,11.02,11.05,11.01,11.05,222408.0,4.2593,4.2709,4.2554,4.2709,222408.0
2017-02-21 13:20:00,11.04,11.05,11.01,11.03,258372.0,4.267,4.2709,4.2554,4.2632,258372.0
2017-02-21 13:25:00,11.03,11.03,11.02,11.03,99965.0,4.2632,4.2632,4.2593,4.2632,99965.0
2017-02-21 13:30:00,11.03,11.04,11.02,11.03,75010.0,4.2632,4.267,4.2593,4.2632,75010.0
2017-02-21 13:35:00,11.02,11.03,11.01,11.03,137144.0,4.2593,4.2632,4.2554,4.2632,137144.0
2017-02-21 13:40:00,11.03,11.04,11.02,11.04,165991.0,4.2632,4.267,4.2593,4.267,165991.0
2017-02-21 13:45:00,11.04,11.05,11.03,11.04,107058.0,4.267,4.2709,4.2632,4.267,107058.0
2017-02-21 13:50:00,11.04,11.05,11.02,11.04,165593.0,4.267,4.2709,4.2593,4.267,165593.0
2017-02-21 13:55:00,11.04,11.04,11.02,11.03,234808.0,4.267,4.267,4.2593,4.2632,234808.0
2017-02-21 14:00:00,11.03,11.04,11.02,11.04,113786.0,4.2632,4.267,4.2593,4.267,113786.0
2017-02-21 14:05:00,11.04,11.06,11.03,11.04,185972.0,4.267,4.2748,4.2632,4.267,185972.0
2017-02-21 14:10:00,11.04,11.05,11.04,11.04,131759.0,4.267,4.2709,4.267,4.267,131759.0
2017-02-21 14:15:00,11.04,11.05,11.04,11.04,72715.0,4.267,4.2709,4.267,4.267,72715.0
2017-02-21 14:20:00,11.05,11.05,11.04,11.04,73742.0,4.2709,4.2709,4.267,4.267,73742.0
2017-02-21 14:25:00,11.04,11.05,11.02,11.04,261046.0,4.267,4.2709,4.2593,4.267,261046.0
2017-02-21 14:30:00,11.04,11.05,11.04,11.04,70316.0,4.267,4.2709,4.267,4.267,70316.0
2017-02-21 14:35:00,11.04,11.05,11.04,11.04,88549.0,4.267,4.2709,4.267,4.267,88549.0
2017-02-21 14:40:00,11.05,11.05,11.04,11.04,166639.0,4.2709,4.2709,4.267,4.267,166639.0
2017-02-21 14:45:00,11.04,11.07,11.04,11.07,228453.0,4.267,4.2786,4.267,4.2786,228453.0
2017-02-21 14:50:00,11.07,11.07,11.05,11.05,76777.0,4.2786,4.2786,4.2709,4.2709,76777.0
2017-02-21 14:55:00,11.06,11.06,11.04,11.04,111335.0,4.2748,4.2748,4.267,4.267,111335.0
2017-02-21 15:00:00,11.04,11.06,11.04,11.05,74681.0,4.267,4.2748,4.267,4.2709,74681.0
2017-02-21 15:05:00,11.05,11.06,11.05,11.05,125375.0,4.2709,4.2748,4.2709,4.2709,125375.0
2017-02-21 15:10:00,11.05,11.06,11.04,11.04,136174.0,4.2709,4.2748,4.267,4.267,136174.0
2017-02-21 15:15:00,11.04,11.05,11.04,11.04,80236.0,4.267,4.2709,4.267,4.267,80236.0
2017-02-21 15:20:00,11.04,11.05,11.04,11.04,117543.0,4.267,4.2709,4.267,4.267,117543.0
2017-02-21 15:25:00,11.04,11.05,11.04,11.04,57284.0,4.267,4.2709,4.267,4.267,57284.0
2017-02-21 15:30:00,11.04,11.05,11.03,11.04,103310.0,4.267,4.2709,4.2632,4.267,103310.0
2017-02-21 15:35:00,11.04,11.04,11.03,11.04,130261.0,4.267,4.267,4.2632,4.267,130261.0
2017-02-21 15:40:00,11.04,11.05,11.02,11.02,431168.0,4.267,4.2709,4.2593,4.2593,431168.0
2017-02-21 15:45:00,11.03,11.04,11.02,11.04,294367.0,4.2632,4.267,4.2593,4.267,294367.0
2017-02-21 15:50:00,11.04,11.05,11.03,11.04,414387.0,4.267,4.2709,4.2632,4.267,414387.0
2017-02-21 15:55:00,11.03,11.05,11.02,11.04,888213.0,4.2632,4.2709,4.2593,4.267,888213.0
2017-02-22 09:30:00,10.9,10.96,10.89,10.93,444406.0,4.2129,4.2361,4.2091,4.2245,444406.0
2017-02-22 09:35:00,10.94,10.97,10.88,10.91,283266.0,4.2284,4.24,4.2052,4.2168,283266.0
2017-02-22 09:40:00,10.9,10.9,10.85,10.85,154950.0,4.2129,4.2129,4.1936,4.1936,154950.0
2017-02-22 09:45:00,10.85,10.87,10.84,10.84,152588.0,4.1936,4.2013,4.1897,4.1897,152588.0
2017-02-22 09:50:00,10.85,10.87,10.82,10.83,100837.0,4.1936,4.2013,4.182,4.1859,100837.0
2017-02-22 09:55:00,10.82,10.84,10.81,10.83,119394.0,4.182,4.1897,4.1781,4.1859,119394.0
2017-02-22 10:00:00,10.84,10.86,10.83,10.83,203203.0,4.1897,4.1975,4.1859,4.1859,203203.0
2017-02-22 10:05:00,10.84,10.84,10.81,10.81,189892.0,4.1897,4.1897,4.1781,4.1781,189892.0
2017-02-22 10:10:00,10.82,10.83,10.81,10.82,121998.0,4.182,4.1859,4.1781,4.182,121998.0
2017-02-22 10:15:00,10.81,10.82,10.8,10.8,91173.0,4.1781,4.182,4.1743,4.1743,91173.0
2017-02-22 10:20:00,10.8,10.82,10.78,10.79,225578.0,4.1743,4.182,4.1665,4.1704,225578.0
2017-02-22 10:25:00,10.78,10.81,10.78,10.8,230872.0,4.1665,4.1781,4.1665,4.1743,230872.0
2017-02-22 10:30:00,10.8,10.82,10.8,10.82,237712.0,4.1743,4.182,4.1743,4.182,237712.0
2017-02-22 10:35:00,10.82,10.84,10.81,10.84,367216.0,4.182,4.1897,4.1781,4.1897,367216.0
2017-02-22 10:40:00,10.84,10.85,10.83,10.85,234993.0,4.1897,4.1936,4.1859,4.1936,234993.0
2017-02-22 10:45:00,10.85,10.86,10.81,10.82,174159.0,4.1936,4.1975,4.1781,4.182,174159.0
2017-02-22 10:50:00,10.82,10.82,10.8,10.81,91198.0,4.182,4.182,4.1743,4.1781,91198.0
2017-02-22 10:55:00,10.8,10.82,10.8,10.81,139974.0,4.1743,4.182,4.1743,4.1781,139974.0
2017-02-22 11:00:00,10.81,10.81,10.8,10.8,35934.0,4.1781,4.1781,4.1743,4.1743,35934.0
2017-02-22 11:05:00,10.81,10.81,10.78,10.78,113949.0,4.1781,4.1781,4.1665,4.1665,113949.0
2017-02-22 11:10:00,10.79,10.79,10.77,10.78,126168.0,4.1704,4.1704,4.1627,4.1665,126168.0
2017-02-22 11:15:00,10.78,10.78,10.76,10.77,62870.0,4.1665,4.1665,4.1588,4.1627,62870.0
2017-02-22 11:20:00,10.77,10.77,10.75,10.75,184095.0,4.1627,4.1627,4.1549,4.1549,184095.0
2017-02-22 11:25:00,10.76,10.76,10.74,10.75,157165.0,4.1588,4.1588,4.1511,4.1549,157165.0
2017-02-22 11:30:00,10.75,10.75,10.74,10.75,96575.0,4.1549,4.1549,4.1511,4.1549,96575.0
2017-02-22 11:35:00,10.75,10.75,10.73,10.74,114666.0,4.1549,4.1549,4.1472,4.1511,114666.0
2017-02-22 11:40:00,10.74,10.74,10.71,10.73,200943.0,4.1511,4.1511,4.1395,4.1472,200943.0
2017-02-22 11:45:00,10.72,10.73,10.71,10.72,135979.0,4.1433,4.1472,4.1395,4.1433,135979.0
2017-02-22 11:50:00,10.71,10.72,10.71,10.72,121312.0,4.1395,4.1433,4.1395,4.1433,121312.0
2017-02-22 11:55:00,10.72,10.73,10.71,10.72,96941.0,4.1433,4.1472,4.1395,4.1433,96941.0
2017-02-22 12:00:00,10.72,10.74,10.72,10.74,260962.0,4.1433,4.1511,4.1433,4.1511,260962.0
2017-02-22 12:05:00,10.74,10.74,10.73,10.74,201899.0,4.1511,4.1511,4.1472,4.1511,201899.0
2017-02-22 12:10:00,10.74,10.74,10.73,10.73,206597.0,4.1511,4.1511,4.1472,4.1472,206597.0
2017-02-22 12:15:00,10.74,10.74,10.73,10.73,16983.0,4.1511,4.1511,4.1472,4.1472,16983.0
2017-02-22 12:20:00,10.73,10.75,10.73,10.74,194394.0,4.1472,4.1549,4.1472,4.1511,194394.0
2017-02-22 12:25:00,10.73,10.74,10.73,10.74,35377.0,4.1472,4.1511,4.1472,4.1511,35377.0
2017-02-22 12:30:00,10.73,10.74,10.73,10.74,27431.0,4.1472,4.1511,4.1472,4.1511,27431.0
2017-02-22 12:35:00,10.74,10.74,10.73,10.73,247820.0,4.1511,4.1511,4.1472,4.1472,247820.0
2017-02-22 12:40:00,10.73,10.74,10.73,10.74,22700.0,4.1472,4.1511,4.1472,4.1511,22700.0
2017-02-22 12:45:00,10.73,10.73,10.72,10.73,399541.0,4.1472,4.1472,4.1433,4.1472,399541.0
2017-02-22 12:50:00,10.72,10.73,10.72,10.73,104186.0,4.1433,4.1472,4.1433,4.1472,104186.0
2017-02-22 12:55:00,10.72,10.73,10.7,10.71,127731.0,4.1433,4.1472,4.1356,4.1395,127731.0
2017-02-22 13:00:00,10.7,10.72,10.69,10.7,219625.0,4.1356,4.1433,4.1318,4.1356,219625.0
2017-02-22 13:05:00,10.69,10.7,10.68,10.68,89739.0,4.1318,4.1356,4.1279,4.1279,89739.0
2017-02-22 13:10:00,10.68,10.69,10.68,10.69,48644.0,4.1279,4.1318,4.1279,4.1318,48644.0
2017-02-22 13:15:00,10.69,10.7,10.68,10.7,218057.0,4.1318,4.1356,4.1279,4.1356,218057.0
2017-02-22 13:20:00,10.7,10.7,10.69,10.7,62709.0,4.1356,4.1356,4.1318,4.1356,62709.0
2017-02-22 13:25:00,10.7,10.7,10.67,10.68,281977.0,4.1356,4.1356,4.124,4.1279,281977.0
2017-02-22 13:30:00,10.68,10.68,10.67,10.68,141000.0,4.1279,4.1279,4.124,4.1279,141000.0
2017-02-22 13:35:00,10.68,10.68,10.67,10.68,44925.0,4.1279,4.1279,4.124,4.1279,44925.0
2017-02-22 13:40:00,10.68,10.7,10.67,10.69,93052.0,4.1279,4.1356,4.124,4.1318,93052.0
2017-02-22 13:45:00,10.69,10.7,10.68,10.69,67093.0,4.1318,4.1356,4.1279,4.1318,67093.0
2017-02-22 13:50:00,10.69,10.7,10.68,10.7,68955.0,4.1318,4.1356,4.1279,4.1356,68955.0
2017-02-22 13:55:00,10.69,10.7,10.67,10.68,75052.0,4.1318,4.1356,4.124,4.1279,75052.0
2017-02-22 14:00:00,10.69,10.71,10.67,10.71,42339.0,4.1318,4.1395,4.124,4.1395,42339.0
2017-02-22 14:05:00,10.71,10.73,10.7,10.7,113219.0,4.1395,4.1472,4.1356,4.1356,113219.0
2017-02-22 14:10:00,10.7,10.72,10.7,10.71,31970.0,4.1356,4.1433,4.1356,4.1395,31970.0
2017-02-22 14:15:00,10.71,10.72,10.7,10.71,154719.0,4.1395,4.1433,4.1356,4.1395,154719.0
2017-02-22 14:20:00,10.71,10.71,10.69,10.71,125574.0,4.1395,4.1395,4.1318,4.1395,125574.0
2017-02-22 14:25:00,10.71,10.72,10.7,10.71,122871.0,4.1395,4.1433,4.1356,4.1395,122871.0
2017-02-22 14:30:00,10.71,10.72,10.7,10.7,55899.0,4.1395,4.1433,4.1356,4.1356,55899.0
2017-02-22 14:35:00,10.7,10.7,10.69,10.7,110027.0,4.1356,4.1356,4.1318,4.1356,110027.0
2017-02-22 14:40:00,10.7,10.7,10.69,10.69,28029.0,4.1356,4.1356,4.1318,4.1318,28029.0
2017-02-22 14:45:00,10.69,10.7,10.69,10.7,36913.0,4.1318,4.1356,4.1318,4.1356,36913.0
2017-02-22 14:50:00,10.7,10.7,10.69,10.7,59429.0,4.1356,4.1356,4.1318,4.1356,59429.0
2017-02-22 14:55:00,10.7,10.7,10.69,10.7,18114.0,4.1356,4.1356,4.1318,4.1356,18114.0
2017-02-22 15:00:00,10.69,10.7,10.69,10.69,57937.0,4.1318,4.1356,4.1318,4.1318,57937.0
2017-02-22 15:05:00,10.7,10.7,10.69,10.7,27649.0,4.1356,4.1356,4.1318,4.1356,27649.0
2017-02-22 15:10:00,10.7,10.72,10.69,10.72,67904.0,4.1356,4.1433,4.1318,4.1433,67904.0
2017-02-22 15:15:00,10.72,10.73,10.71,10.71,105311.0,4.1433,4.1472,4.1395,4.1395,105311.0
2017-02-22 15:20:00,10.71,10.72,10.7,10.7,121622.0,4.1395,4.1433,4.1356,4.1356,121622.0
2017-02-22 15:25:00,10.71,10.71,10.7,10.71,36403.0,4.1395,4.1395,4.1356,4.1395,36403.0
2017-02-22 15:30:00,10.71,10.73,10.7,10.73,83989.0,4.1395,4.1472,4.1356,4.1472,83989.0
2017-02-22 15:35:00,10.72,10.74,10.72,10.74,161285.0,4.1433,4.1511,4.1433,4.1511,161285.0
2017-02-22 15:40:00,10.73,10.74,10.72,10.74,138580.0,4.1472,4.1511,4.1433,4.1511,138580.0
2017-02-22 15:45:00,10.74,10.75,10.73,10.74,154032.0,4.1511,4.1549,4.1472,4.1511,154032.0
2017-02-22 15:50:00,10.74,10.75,10.73,10.75,160727.0,4.1511,4.1549,4.1472,4.1549,160727.0
2017-02-22 15:55:00,10.75,10.76,10.74,10.76,748404.0,4.1549,4.1588,4.1511,4.1588,748404.0
2017-02-23 09:30:00,11.02,11.03,10.98,11.0,631567.0,4.2593,4.2632,4.2438,4.2516,631567.0
2017-02-23 09:35:00,11.01,11.01,10.94,10.95,223664.0,4.2554,4.2554,4.2284,4.2322,223664.0
2017-02-23 09:40:00,10.96,10.98,10.93,10.94,171676.0,4.2361,4.2438,4.2245,4.2284,171676.0
2017-02-23 09:45:00,10.95,10.96,10.9,10.9,197512.0,4.2322,4.2361,4.2129,4.2129,197512.0
2017-02-23 09:50:00,10.9,10.93,10.88,10.9,275198.0,4.2129,4.2245,4.2052,4.2129,275198.0
2017-02-23 09:55:00,10.9,10.91,10.88,10.9,214046.0,4.2129,4.2168,4.2052,4.2129,214046.0
2017-02-23 10:00:00,10.91,10.94,10.89,10.89,184553.0,4.2168,4.2284,4.2091,4.2091,184553.0
2017-02-23 10:05:00,10.9,10.92,10.88,10.88,121002.0,4.2129,4.2207,4.2052,4.2052,121002.0
2017-02-23 10:10:00,10.88,10.88,10.85,10.85,173552.0,4.2052,4.2052,4.1936,4.1936,173552.0
2017-02-23 10:15:00,10.85,10.86,10.79,10.82,413135.0,4.1936,4.1975,4.1704,4.182,413135.0
2017-02-23 10:20:00,10.81,10.84,10.81,10.84,162917.0,4.1781,4.1897,4.1781,4.1897,162917.0
2017-02-23 10:25:00,10.83,10.84,10.81,10.81,108109.0,4.1859,4.1897,4.1781,4.1781,108109.0
2017-02-23 10:30:00,10.82,10.84,10.81,10.83,83833.0,4.182,4.1897,4.1781,4.1859,83833.0
2017-02-23 10:35:00,10.83,10.85,10.83,10.85,124804.0,4.1859,4.1936,4.1859,4.1936,124804.0
2017-02-23 10:40:00,10.85,10.86,10.8,10.8,354293.0,4.1936,4.1975,4.1743,4.1743,354293.0
2017-02-23 10:45:00,10.8,10.82,10.8,10.81,228087.0,4.1743,4.182,4.1743,4.1781,228087.0
2017-02-23 10:50:00,10.8,10.81,10.75,10.76,97896.0,4.1743,4.1781,4.1549,4.1588,97896.0
2017-02-23 10:55:00,10.76,10.77,10.73,10.75,396295.0,4.1588,4.1627,4.1472,4.1549,396295.0
2017-02-23 11:00:00,10.76,10.81,10.76,10.77,350889.0,4.1588,4.1781,4.1588,4.1627,350889.0
2017-02-23 11:05:00,10.77,10.78,10.7,10.7,170882.0,4.1627,4.1665,4.1356,4.1356,170882.0
2017-02-23 11:10:00,10.7,10.71,10.65,10.66,342918.0,4.1356,4.1395,4.1163,4.1202,342918.0
2017-02-23 11:15:00,10.65,10.71,10.65,10.7,211120.0,4.1163,4.1395,4.1163,4.1356,211120.0
2017-02-23 11:20:00,10.7,10.71,10.68,10.69,225658.0,4.1356,4.1395,4.1279,4.1318,225658.0
2017-02-23 11:25:00,10.69,10.74,10.67,10.74,280686.0,4.1318,4.1511,4.124,4.1511,280686.0
2017-02-23 11:30:00,10.74,10.75,10.71,10.71,105300.0,4.1511,4.1549,4.1395,4.1395,105300.0
2017-02-23 11:35:00,10.71,10.72,10.69,10.71,114596.0,4.1395,4.1433,4.1318,4.1395,114596.0
2017-02-23 11:40:00,10.71,10.71,10.7,10.71,61631.0,4.1395,4.1395,4.1356,4.1395,61631.0
2017-02-23 11:45:00,10.71,10.72,10.7,10.7,137750.0,4.1395,4.1433,4.1356,4.1356,137750.0
2017-02-23 11:50:00,10.71,10.73,10.7,10.71,168128.0,4.1395,4.1472,4.1356,4.1395,168128.0
2017-02-23 11:55:00,10.72,10.72,10.66,10.67,335818.0,4.1433,4.1433,4.1202,4.124,335818.0
2017-02-23 12:00:00,10.67,10.67,10.66,10.67,51267.0,4.124,4.124,4.1202,4.124,51267.0
2017-02-23 12:05:00,10.66,10.67,10.62,10.63,534129.0,4.1202,4.124,4.1047,4.1086,534129.0
2017-02-23 12:10:00,10.63,10.65,10.61,10.64,297835.0,4.1086,4.1163,4.1008,4.1124,297835.0
2017-02-23 12:15:00,10.64,10.65,10.62,10.62,39283.0,4.1124,4.1163,4.1047,4.1047,39283.0
2017-02-23 12:20:00,10.62,10.64,10.61,10.63,139622.0,4.1047,4.1124,4.1008,4.1086,139622.0
2017-02-23 12:25:00,10.63,10.67,10.63,10.67,213876.0,4.1086,4.124,4.1086,4.124,213876.0
2017-02-23 12:30:00,10.67,10.69,10.66,10.66,238517.0,4.124,4.1318,4.1202,4.1202,238517.0
2017-02-23 12:35:00,10.66,10.7,10.65,10.69,194095.0,4.1202,4.1356,4.1163,4.1318,194095.0
2017-02-23 12:40:00,10.69,10.69,10.64,10.66,89691.0,4.1318,4.1318,4.1124,4.1202,89691.0
2017-02-23 12:45:00,10.66,10.66,10.65,10.66,43776.0,4.1202,4.1202,4.1163,4.1202,43776.0
2017-02-23 12:50:00,10.66,10.66,10.63,10.64,247413.0,4.1202,4.1202,4.1086,4.1124,247413.0
2017-02-23 12:55:00,10.64,10.68,10.62,10.66,211844.0,4.1124,4.1279,4.1047,4.1202,211844.0
2017-02-23 13:00:00,10.66,10.66,10.64,10.65,64308.0,4.1202,4.1202,4.1124,4.1163,64308.0
2017-02-23 13:05:00,10.65,10.66,10.64,10.66,89778.0,4.1163,4.1202,4.1124,4.1202,89778.0
2017-02-23 13:10:00,10.66,10.67,10.64,10.65,126639.0,4.1202,4.124,4.1124,4.1163,126639.0
2017-02-23 13:15:00,10.64,10.65,10.62,10.63,102964.0,4.1124,4.1163,4.1047,4.1086,102964.0
2017-02-23 13:20:00,10.63,10.65,10.61,10.65,159720.0,4.1086,4.1163,4.1008,4.1163,159720.0
2017-02-23 13:25:00,10.65,10.65,10.63,10.64,88817.0,4.1163,4.1163,4.1086,4.1124,88817.0
2017-02-23 13:30:00,10.64,10.64,10.62,10.62,71036.0,4.1124,4.1124,4.1047,4.1047,71036.0
2017-02-23 13:35:00,10.62,10.63,10.61,10.62,23855.0,4.1047,4.1086,4.1008,4.1047,23855.0
2017-02-23 13:40:00,10.62,10.65,10.61,10.63,193157.0,4.1047,4.1163,4.1008,4.1086,193157.0
2017-02-23 13:45:00,10.63,10.64,10.62,10.62,30022.0,4.1086,4.1124,4.1047,4.1047,30022.0
2017-02-23 13:50:00,10.62,10.63,10.62,10.63,47452.0,4.1047,4.1086,4.1047,4.1086,47452.0
2017-02-23 13:55:00,10.63,10.65,10.62,10.64,134721.0,4.1086,4.1163,4.1047,4.1124,134721.0
2017-02-23 14:00:00,10.64,10.64,10.63,10.63,60828.0,4.1124,4.1124,4.1086,4.1086,60828.0
2017-02-23 14:05:00,10.63,10.64,10.63,10.64,93688.0,4.1086,4.1124,4.1086,4.1124,93688.0
2017-02-23 14:10:00,10.63,10.66,10.63,10.65,138173.0,4.1086,4.1202,4.1086,4.1163,138173.0
2017-02-23 14:15:00,10.65,10.66,10.65,10.66,61579.0,4.1163,4.1202,4.1163,4.1202,61579.0
2017-02-23 14:20:00,10.65,10.67,10.65,10.67,101456.0,4.1163,4.124,4.1163,4.124,101456.0
2017-02-23 14:25:00,10.67,10.69,10.66,10.69,136860.0,4.124,4.1318,4.1202,4.1318,136860.0
2017-02-23 14:30:00,10.69,10.69,10.66,10.67,153829.0,4.1318,4.1318,4.1202,4.124,153829.0
2017-02-23 14:35:00,10.67,10.69,10.66,10.69,170306.0,4.124,4.1318,4.1202,4.1318,170306.0
2017-02-23 14:40:00,10.69,10.72,10.69,10.72,88618.0,4.1318,4.1433,4.1318,4.1433,88618.0
2017-02-23 14:45:00,10.71,10.72,10.69,10.69,154299.0,4.1395,4.1433,4.1318,4.1318,154299.0
2017-02-23 14:50:00,10.7,10.71,10.69,10.71,103240.0,4.1356,4.1395,4.1318,4.1395,103240.0
2017-02-23 14:55:00,10.71,10.73,10.7,10.71,201269.0,4.1395,4.1472,4.1356,4.1395,201269.0
2017-02-23 15:00:00,10.71,10.73,10.71,10.71,154278.0,4.1395,4.1472,4.1395,4.1395,154278.0
2017-02-23 15:05:00,10.71,10.73,10.71,10.71,147471.0,4.1395,4.1472,4.1395,4.1395,147471.0
2017-02-23 15:10:00,10.71,10.72,10.69,10.71,314218.0,4.1395,4.1433,4.1318,4.1395,314218.0
2017-02-23 15:15:00,10.71,10.72,10.7,10.71,114799.0,4.1395,4.1433,4.1356,4.1395,114799.0
2017-02-23 15:20:00,10.71,10.71,10.7,10.71,58900.0,4.1395,4.1395,4.1356,4.1395,58900.0
2017-02-23 15:25:00,10.71,10.71,10.7,10.71,121473.0,4.1395,4.1395,4.1356,4.1395,121473.0
2017-02-23 15:30:00,10.71,10.72,10.7,10.71,328309.0,4.1395,4.1433,4.1356,4.1395,328309.0
2017-02-23 15:35:00,10.71,10.73,10.7,10.73,239270.0,4.1395,4.1472,4.1356,4.1472,239270.0
2017-02-23 15:40:00,10.73,10.74,10.72,10.74,259800.0,4.1472,4.1511,4.1433,4.1511,259800.0
2017-02-23 15:45:00,10.74,10.74,10.72,10.72,171193.0,4.1511,4.1511,4.1433,4.1433,171193.0
2017-02-23 15:50:00,10.72,10.73,10.71,10.71,475174.0,4.1433,4.1472,4.1395,4.1395,475174.0
2017-02-23 15:55:00,10.71,10.72,10.7,10.7,808505.0,4.1395,4.1433,4.1356,4.1356,808505.0
2017-02-24 09:30:00,10.43,10.43,10.34,10.42,787213.0,4.0313,4.0313,3.9965,4.0274,787213.0
2017-02-24 09:35:00,10.43,10.43,10.39,10.4,392033.0,4.0313,4.0313,4.0158,4.0197,392033.0
2017-02-24 09:40:00,10.39,10.4,10.34,10.35,1188154.0,4.0158,4.0197,3.9965,4.0003,1188154.0
2017-02-24 09:45:00,10.35,10.36,10.31,10.32,358156.0,4.0003,4.0042,3.9849,3.9887,358156.0
2017-02-24 09:50:00,10.32,10.33,10.3,10.32,605665.0,3.9887,3.9926,3.981,3.9887,605665.0
2017-02-24 09:55:00,10.32,10.37,10.3,10.36,1016760.0,3.9887,4.0081,3.981,4.0042,1016760.0
2017-02-24 10:00:00,10.36,10.38,10.3,10.32,505923.0,4.0042,4.0119,3.981,3.9887,505923.0
2017-02-24 10:05:00,10.3,10.32,10.27,10.29,917535.0,3.981,3.9887,3.9694,3.9772,917535.0
2017-02-24 10:10:00,10.3,10.3,10.25,10.27,446087.0,3.981,3.981,3.9617,3.9694,446087.0
2017-02-24 10:15:00,10.27,10.27,10.23,10.27,698758.0,3.9694,3.9694,3.954,3.9694,698758.0
2017-02-24 10:20:00,10.27,10.3,10.26,10.29,216447.0,3.9694,3.981,3.9656,3.9772,216447.0
2017-02-24 10:25:00,10.29,10.31,10.28,10.3,171936.0,3.9772,3.9849,3.9733,3.981,171936.0
2017-02-24 10:30:00,10.3,10.31,10.26,10.26,202807.0,3.981,3.9849,3.9656,3.9656,202807.0
2017-02-24 10:35:00,10.26,10.28,10.25,10.26,261590.0,3.9656,3.9733,3.9617,3.9656,261590.0
2017-02-24 10:40:00,10.26,10.34,10.24,10.33,637278.0,3.9656,3.9965,3.9578,3.9926,637278.0
2017-02-24 10:45:00,10.32,10.33,10.27,10.29,256609.0,3.9887,3.9926,3.9694,3.9772,256609.0
2017-02-24 10:50:00,10.29,10.32,10.28,10.3,154406.0,3.9772,3.9887,3.9733,3.981,154406.0
2017-02-24 10:55:00,10.3,10.34,10.3,10.32,268475.0,3.981,3.9965,3.981,3.9887,268475.0
2017-02-24 11:00:00,10.32,10.34,10.31,10.33,214021.0,3.9887,3.9965,3.9849,3.9926,214021.0
2017-02-24 11:05:00,10.33,10.35,10.32,10.33,221832.0,3.9926,4.0003,3.9887,3.9926,221832.0
2017-02-24 11:10:00,10.34,10.37,10.33,10.35,114148.0,3.9965,4.0081,3.9926,4.0003,114148.0
2017-02-24 11:15:00,10.35,10.36,10.32,10.34,275159.0,4.0003,4.0042,3.9887,3.9965,275159.0
2017-02-24 11:20:00,10.34,10.37,10.33,10.37,233397.0,3.9965,4.0081,3.9926,4.0081,233397.0
2017-02-24 11:25:00,10.37,10.37,10.34,10.36,186469.0,4.0081,4.0081,3.9965,4.0042,186469.0
2017-02-24 11:30:00,10.36,10.36,10.33,10.33,300203.0,4.0042,4.0042,3.9926,3.9926,300203.0
2017-02-24 11:35:00,10.33,10.34,10.31,10.32,135646.0,3.9926,3.9965,3.9849,3.9887,135646.0
2017-02-24 11:40:00,10.32,10.34,10.3,10.34,259573.0,3.9887,3.9965,3.981,3.9965,259573.0
2017-02-24 11:45:00,10.34,10.35,10.32,10.33,149022.0,3.9965,4.0003,3.9887,3.9926,149022.0
2017-02-24 11:50:00,10.33,10.35,10.32,10.33,208724.0,3.9926,4.0003,3.9887,3.9926,208724.0
2017-02-24 11:55:00,10.33,10.33,10.27,10.29,311862.0,3.9926,3.9926,3.9694,3.9772,311862.0
2017-02-24 12:00:00,10.29,10.32,10.29,10.32,257539.0,3.9772,3.9887,3.9772,3.9887,257539.0
2017-02-24 12:05:00,10.31,10.32,10.29,10.3,178147.0,3.9849,3.9887,3.9772,3.981,178147.0
2017-02-24 12:10:00,10.3,10.31,10.26,10.28,365659.0,3.981,3.9849,3.9656,3.9733,365659.0
2017-02-24 12:15:00,10.28,10.3,10.26,10.29,290333.0,3.9733,3.981,3.9656,3.9772,290333.0
2017-02-24 12:20:00,10.29,10.29,10.26,10.27,369777.0,3.9772,3.9772,3.9656,3.9694,369777.0
2017-02-24 12:25:00,10.27,10.28,10.26,10.28,146016.0,3.9694,3.9733,3.9656,3.9733,146016.0
2017-02-24 12:30:00,10.28,10.28,10.25,10.26,196754.0,3.9733,3.9733,3.9617,3.9656,196754.0
2017-02-24 12:35:00,10.26,10.27,10.25,10.26,197612.0,3.9656,3.9694,3.9617,3.9656,197612.0
2017-02-24 12:40:00,10.26,10.28,10.25,10.28,209982.0,3.9656,3.9733,3.9617,3.9733,209982.0
2017-02-24 12:45:00,10.28,10.28,10.25,10.27,183466.0,3.9733,3.9733,3.9617,3.9694,183466.0
2017-02-24 12:50:00,10.27,10.28,10.25,10.27,377199.0,3.9694,3.9733,3.9617,3.9694,377199.0
2017-02-24 12:55:00,10.27,10.27,10.23,10.25,114180.0,3.9694,3.9694,3.954,3.9617,114180.0
2017-02-24 13:00:00,10.25,10.25,10.23,10.24,140809.0,3.9617,3.9617,3.954,3.9578,140809.0
2017-02-24 13:05:00,10.24,10.25,10.21,10.21,152196.0,3.9578,3.9617,3.9462,3.9462,152196.0
2017-02-24 13:10:00,10.21,10.24,10.21,10.22,121070.0,3.9462,3.9578,3.9462,3.9501,121070.0
2017-02-24 13:15:00,10.22,10.24,10.22,10.22,78509.0,3.9501,3.9578,3.9501,3.9501,78509.0
2017-02-24 13:20:00,10.22,10.25,10.22,10.24,393796.0,3.9501,3.9617,3.9501,3.9578,393796.0
2017-02-24 13:25:00,10.24,10.24,10.23,10.24,59810.0,3.9578,3.9578,3.954,3.9578,59810.0
2017-02-24 13:30:00,10.24,10.25,10.22,10.22,82199.0,3.9578,3.9617,3.9501,3.9501,82199.0
2017-02-24 13:35:00,10.22,10.25,10.22,10.24,85922.0,3.9501,3.9617,3.9501,3.9578,85922.0
2017-02-24 13:40:00,10.24,10.27,10.23,10.27,69442.0,3.9578,3.9694,3.954,3.9694,69442.0
2017-02-24 13:45:00,10.27,10.27,10.24,10.26,72304.0,3.9694,3.9694,3.9578,3.9656,72304.0
2017-02-24 13:50:00,10.26,10.26,10.24,10.25,107563.0,3.9656,3.9656,3.9578,3.9617,107563.0
2017-02-24 13:55:00,10.25,10.26,10.24,10.26,54123.0,3.9617,3.9656,3.9578,3.9656,54123.0
2017-02-24 14:00:00,10.26,10.27,10.24,10.26,106851.0,3.9656,3.9694,3.9578,3.9656,106851.0
2017-02-24 14:05:00,10.26,10.27,10.25,10.25,160233.0,3.9656,3.9694,3.9617,3.9617,160233.0
2017-02-24 14:10:00,10.26,10.26,10.23,10.23,201895.0,3.9656,3.9656,3.954,3.954,201895.0
2017-02-24 14:15:00,10.24,10.25,10.23,10.24,140945.0,3.9578,3.9617,3.954,3.9578,140945.0
2017-02-24 14:20:00,10.24,10.24,10.22,10.23,124431.0,3.9578,3.9578,3.9501,3.954,124431.0
2017-02-24 14:25:00,10.23,10.23,10.21,10.21,152328.0,3.954,3.954,3.9462,3.9462,152328.0
2017-02-24 14:30:00,10.21,10.23,10.2,10.21,358954.0,3.9462,3.954,3.9424,3.9462,358954.0
2017-02-24 14:35:00,10.21,10.21,10.18,10.2,397513.0,3.9462,3.9462,3.9346,3.9424,397513.0
2017-02-24 14:40:00,10.2,10.21,10.18,10.19,309231.0,3.9424,3.9462,3.9346,3.9385,309231.0
2017-02-24 14:45:00,10.19,10.2,10.18,10.19,116594.0,3.9385,3.9424,3.9346,3.9385,116594.0
2017-02-24 14:50:00,10.19,10.21,10.18,10.19,192911.0,3.9385,3.9462,3.9346,3.9385,192911.0
2017-02-24 14:55:00,10.19,10.21,10.18,10.2,208146.0,3.9385,3.9462,3.9346,3.9424,208146.0
2017-02-24 15:00:00,10.2,10.21,10.18,10.21,317746.0,3.9424,3.9462,3.9346,3.9462,317746.0
2017-02-24 15:05:00,10.21,10.22,10.2,10.21,73252.0,3.9462,3.9501,3.9424,3.9462,73252.0
2017-02-24 15:10:00,10.21,10.22,10.19,10.2,188778.0,3.9462,3.9501,3.9385,3.9424,188778.0
2017-02-24 15:15:00,10.2,10.2,10.18,10.19,135689.0,3.9424,3.9424,3.9346,3.9385,135689.0
2017-02-24 15:20:00,10.19,10.22,10.18,10.21,299331.0,3.9385,3.9501,3.9346,3.9462,299331.0
2017-02-24 15:25:00,10.21,10.22,10.2,10.21,90727.0,3.9462,3.9501,3.9424,3.9462,90727.0
2017-02-24 15:30:00,10.21,10.24,10.2,10.22,331950.0,3.9462,3.9578,3.9424,3.9501,331950.0
2017-02-24 15:35:00,10.22,10.23,10.21,10.21,194829.0,3.9501,3.954,3.9462,3.9462,194829.0
2017-02-24 15:40:00,10.21,10.22,10.2,10.2,154074.0,3.9462,3.9501,3.9424,3.9424,154074.0
2017-02-24 15:45:00,10.21,10.22,10.2,10.21,249399.0,3.9462,3.9501,3.9424,3.9462,249399.0
2017-02-24 15:50:00,10.21,10.22,10.2,10.21,528105.0,3.9462,3.9501,3.9424,3.9462,528105.0
2017-02-24 15:55:00,10.21,10.23,10.19,10.21,1691785.0,3.9462,3.954,3.9385,3.9462,1691785.0
2017-02-27 09:30:00,10.21,10.24,10.18,10.18,388931.0,3.9462,3.9578,3.9346,3.9346,388931.0
2017-02-27 09:35:00,10.18,10.19,10.15,10.18,237341.0,3.9346,3.9385,3.923,3.9346,237341.0
2017-02-27 09:40:00,10.19,10.22,10.17,10.2,273700.0,3.9385,3.9501,3.9308,3.9424,273700.0
2017-02-27 09:45:00,10.21,10.27,10.2,10.22,1250520.0,3.9462,3.9694,3.9424,3.9501,1250520.0
2017-02-27 09:50:00,10.22,10.33,10.22,10.3,483296.0,3.9501,3.9926,3.9501,3.981,483296.0
2017-02-27 09:55:00,10.3,10.31,10.28,10.28,371850.0,3.981,3.9849,3.9733,3.9733,371850.0
2017-02-27 10:00:00,10.28,10.29,10.24,10.26,124624.0,3.9733,3.9772,3.9578,3.9656,124624.0
2017-02-27 10:05:00,10.26,10.31,10.26,10.29,279366.0,3.9656,3.9849,3.9656,3.9772,279366.0
2017-02-27 10:10:00,10.29,10.29,10.25,10.27,257288.0,3.9772,3.9772,3.9617,3.9694,257288.0
2017-02-27 10:15:00,10.27,10.27,10.23,10.25,274141.0,3.9694,3.9694,3.954,3.9617,274141.0
2017-02-27 10:20:00,10.25,10.25,10.22,10.24,887697.0,3.9617,3.9617,3.9501,3.9578,887697.0
2017-02-27 10:25:00,10.24,10.25,10.23,10.25,49882.0,3.9578,3.9617,3.954,3.9617,49882.0
2017-02-27 10:30:00,10.25,10.27,10.24,10.26,226851.0,3.9617,3.9694,3.9578,3.9656,226851.0
2017-02-27 10:35:00,10.26,10.28,10.24,10.27,331278.0,3.9656,3.9733,3.9578,3.9694,331278.0
2017-02-27 10:40:00,10.27,10.28,10.25,10.25,154870.0,3.9694,3.9733,3.9617,3.9617,154870.0
2017-02-27 10:45:00,10.26,10.28,10.24,10.28,306218.0,3.9656,3.9733,3.9578,3.9733,306218.0
2017-02-27 10:50:00,10.28,10.29,10.25,10.27,252336.0,3.9733,3.9772,3.9617,3.9694,252336.0
2017-02-27 10:55:00,10.27,10.3,10.26,10.3,153914.0,3.9694,3.981,3.9656,3.981,153914.0
2017-02-27 11:00:00,10.29,10.31,10.27,10.28,188546.0,3.9772,3.9849,3.9694,3.9733,188546.0
2017-02-27 11:05:00,10.27,10.28,10.25,10.25,145958.0,3.9694,3.9733,3.9617,3.9617,145958.0
2017-02-27 11:10:00,10.25,10.26,10.23,10.24,196204.0,3.9617,3.9656,3.954,3.9578,196204.0
2017-02-27 11:15:00,10.23,10.24,10.2,10.22,194619.0,3.954,3.9578,3.9424,3.9501,194619.0
2017-02-27 11:20:00,10.22,10.25,10.21,10.24,266667.0,3.9501,3.9617,3.9462,3.9578,266667.0
2017-02-27 11:25:00,10.25,10.25,10.22,10.22,131145.0,3.9617,3.9617,3.9501,3.9501,131145.0
2017-02-27 11:30:00,10.22,10.23,10.21,10.21,38299.0,3.9501,3.954,3.9462,3.9462,38299.0
2017-02-27 11:35:00,10.21,10.22,10.2,10.2,152545.0,3.9462,3.9501,3.9424,3.9424,152545.0
2017-02-27 11:40:00,10.21,10.21,10.2,10.21,59290.0,3.9462,3.9462,3.9424,3.9462,59290.0
2017-02-27 11:45:00,10.2,10.21,10.18,10.19,287556.0,3.9424,3.9462,3.9346,3.9385,287556.0
2017-02-27 11:50:00,10.19,10.2,10.18,10.19,89251.0,3.9385,3.9424,3.9346,3.9385,89251.0
2017-02-27 11:55:00,10.19,10.21,10.18,10.21,142544.0,3.9385,3.9462,3.9346,3.9462,142544.0
2017-02-27 12:00:00,10.21,10.22,10.19,10.2,153194.0,3.9462,3.9501,3.9385,3.9424,153194.0
2017-02-27 12:05:00,10.2,10.21,10.19,10.19,56044.0,3.9424,3.9462,3.9385,3.9385,56044.0
2017-02-27 12:10:00,10.19,10.2,10.18,10.2,97002.0,3.9385,3.9424,3.9346,3.9424,97002.0
2017-02-27 12:15:00,10.2,10.2,10.17,10.17,75242.0,3.9424,3.9424,3.9308,3.9308,75242.0
2017-02-27 12:20:00,10.18,10.19,10.16,10.18,145598.0,3.9346,3.9385,3.9269,3.9346,145598.0
2017-02-27 12:25:00,10.18,10.19,10.16,10.18,117319.0,3.9346,3.9385,3.9269,3.9346,117319.0
2017-02-27 12:30:00,10.18,10.19,10.16,10.17,103892.0,3.9346,3.9385,3.9269,3.9308,103892.0
2017-02-27 12:35:00,10.17,10.17,10.13,10.13,198733.0,3.9308,3.9308,3.9153,3.9153,198733.0
2017-02-27 12:40:00,10.13,10.14,10.13,10.13,99678.0,3.9153,3.9192,3.9153,3.9153,99678.0
2017-02-27 12:45:00,10.13,10.14,10.12,10.13,125696.0,3.9153,3.9192,3.9114,3.9153,125696.0
2017-02-27 12:50:00,10.13,10.15,10.12,10.15,176847.0,3.9153,3.923,3.9114,3.923,176847.0
2017-02-27 12:55:00,10.14,10.15,10.14,10.15,35700.0,3.9192,3.923,3.9192,3.923,35700.0
2017-02-27 13:00:00,10.14,10.15,10.14,10.15,43527.0,3.9192,3.923,3.9192,3.923,43527.0
2017-02-27 13:05:00,10.14,10.15,10.11,10.13,150859.0,3.9192,3.923,3.9076,3.9153,150859.0
2017-02-27 13:10:00,10.13,10.14,10.12,10.13,74630.0,3.9153,3.9192,3.9114,3.9153,74630.0
2017-02-27 13:15:00,10.13,10.13,10.1,10.12,217968.0,3.9153,3.9153,3.9037,3.9114,217968.0
2017-02-27 13:20:00,10.12,10.12,10.1,10.1,82208.0,3.9114,3.9114,3.9037,3.9037,82208.0
2017-02-27 13:25:00,10.1,10.13,10.08,10.11,351525.0,3.9037,3.9153,3.896,3.9076,351525.0
2017-02-27 13:30:00,10.11,10.11,10.1,10.11,56759.0,3.9076,3.9076,3.9037,3.9076,56759.0
2017-02-27 13:35:00,10.11,10.11,10.1,10.11,62658.0,3.9076,3.9076,3.9037,3.9076,62658.0
2017-02-27 13:40:00,10.1,10.11,10.1,10.11,48107.0,3.9037,3.9076,3.9037,3.9076,48107.0
2017-02-27 13:45:00,10.11,10.11,10.1,10.1,68092.0,3.9076,3.9076,3.9037,3.9037,68092.0
2017-02-27 13:50:00,10.11,10.11,10.08,10.1,155381.0,3.9076,3.9076,3.896,3.9037,155381.0
2017-02-27 13:55:00,10.1,10.11,10.08,10.11,202829.0,3.9037,3.9076,3.896,3.9076,202829.0
2017-02-27 14:00:00,10.11,10.13,10.1,10.11,149358.0,3.9076,3.9153,3.9037,3.9076,149358.0
2017-02-27 14:05:00,10.11,10.12,10.1,10.12,91655.0,3.9076,3.9114,3.9037,3.9114,91655.0
2017-02-27 14:10:00,10.12,10.13,10.09,10.09,153179.0,3.9114,3.9153,3.8999,3.8999,153179.0
2017-02-27 14:15:00,10.09,10.11,10.09,10.11,123343.0,3.8999,3.9076,3.8999,3.9076,123343.0
2017-02-27 14:20:00,10.11,10.11,10.08,10.09,152322.0,3.9076,3.9076,3.896,3.8999,152322.0
2017-02-27 14:25:00,10.09,10.12,10.08,10.11,168729.0,3.8999,3.9114,3.896,3.9076,168729.0
2017-02-27 14:30:00,10.11,10.12,10.1,10.12,84299.0,3.9076,3.9114,3.9037,3.9114,84299.0
2017-02-27 14:35:00,10.12,10.12,10.1,10.12,67517.0,3.9114,3.9114,3.9037,3.9114,67517.0
2017-02-27 14:40:00,10.12,10.12,10.1,10.11,72003.0,3.9114,3.9114,3.9037,3.9076,72003.0
2017-02-27 14:45:00,10.11,10.11,10.1,10.11,36972.0,3.9076,3.9076,3.9037,3.9076,36972.0
2017-02-27 14:50:00,10.11,10.11,10.1,10.11,52387.0,3.9076,3.9076,3.9037,3.9076,52387.0
2017-02-27 14:55:00,10.11,10.13,10.1,10.13,133408.0,3.9076,3.9153,3.9037,3.9153,133408.0
2017-02-27 15:00:00,10.13,10.14,10.11,10.14,194772.0,3.9153,3.9192,3.9076,3.9192,194772.0
2017-02-27 15:05:00,10.14,10.18,10.13,10.16,274253.0,3.9192,3.9346,3.9153,3.9269,274253.0
2017-02-27 15:10:00,10.17,10.17,10.16,10.17,91752.0,3.9308,3.9308,3.9269,3.9308,91752.0
2017-02-27 15:15:00,10.17,10.17,10.13,10.13,177667.0,3.9308,3.9308,3.9153,3.9153,177667.0
2017-02-27 15:20:00,10.13,10.17,10.12,10.16,201158.0,3.9153,3.9308,3.9114,3.9269,201158.0
2017-02-27 15:25:00,10.16,10.17,10.14,10.17,137445.0,3.9269,3.9308,3.9192,3.9308,137445.0
2017-02-27 15:30:00,10.17,10.17,10.16,10.16,184227.0,3.9308,3.9308,3.9269,3.9269,184227.0
2017-02-27 15:35:00,10.16,10.22,10.16,10.2,1151546.0,3.9269,3.9501,3.9269,3.9424,1151546.0
2017-02-27 15:40:00,10.2,10.25,10.2,10.23,978983.0,3.9424,3.9617,3.9424,3.954,978983.0
2017-02-27 15:45:00,10.23,10.25,10.21,10.22,702553.0,3.954,3.9617,3.9462,3.9501,702553.0
2017-02-27 15:50:00,10.23,10.24,10.21,10.23,343181.0,3.954,3.9578,3.9462,3.954,343181.0
2017-02-27 15:55:00,10.22,10.23,10.21,10.22,678561.0,3.9501,3.954,3.9462,3.9501,678561.0
2017-02-28 09:30:00,10.21,10.25,10.2,10.21,433182.0,3.9462,3.9617,3.9424,3.9462,433182.0
2017-02-28 09:35:00,10.22,10.28,10.22,10.28,115289.0,3.9501,3.9733,3.9501,3.9733,115289.0
2017-02-28 09:40:00,10.29,10.31,10.26,10.28,127077.0,3.9772,3.9849,3.9656,3.9733,127077.0
2017-02-28 09:45:00,10.28,10.28,10.23,10.25,234124.0,3.9733,3.9733,3.954,3.9617,234124.0
2017-02-28 09:50:00,10.25,10.25,10.17,10.18,200446.0,3.9617,3.9617,3.9308,3.9346,200446.0
2017-02-28 09:55:00,10.18,10.18,10.12,10.12,191526.0,3.9346,3.9346,3.9114,3.9114,191526.0
2017-02-28 10:00:00,10.12,10.15,10.11,10.15,131973.0,3.9114,3.923,3.9076,3.923,131973.0
2017-02-28 10:05:00,10.15,10.17,10.13,10.16,129965.0,3.923,3.9308,3.9153,3.9269,129965.0
2017-02-28 10:10:00,10.16,10.17,10.13,10.15,146977.0,3.9269,3.9308,3.9153,3.923,146977.0
2017-02-28 10:15:00,10.14,10.15,10.11,10.13,181045.0,3.9192,3.923,3.9076,3.9153,181045.0
2017-02-28 10:20:00,10.13,10.14,10.1,10.11,105085.0,3.9153,3.9192,3.9037,3.9076,105085.0
2017-02-28 10:25:00,10.11,10.13,10.1,10.1,195587.0,3.9076,3.9153,3.9037,3.9037,195587.0
2017-02-28 10:30:00,10.1,10.12,10.07,10.11,234247.0,3.9037,3.9114,3.8921,3.9076,234247.0
2017-02-28 10:35:00,10.1,10.13,10.1,10.11,43563.0,3.9037,3.9153,3.9037,3.9076,43563.0
2017-02-28 10:40:00,10.1,10.11,10.07,10.07,104108.0,3.9037,3.9076,3.8921,3.8921,104108.0
2017-02-28 10:45:00,10.07,10.09,10.03,10.05,228350.0,3.8921,3.8999,3.8767,3.8844,228350.0
2017-02-28 10:50:00,10.04,10.07,10.04,10.07,120539.0,3.8805,3.8921,3.8805,3.8921,120539.0
2017-02-28 10:55:00,10.07,10.09,10.07,10.09,169809.0,3.8921,3.8999,3.8921,3.8999,169809.0
2017-02-28 11:00:00,10.08,10.09,10.05,10.06,128294.0,3.896,3.8999,3.8844,3.8883,128294.0
2017-02-28 11:05:00,10.07,10.07,10.05,10.05,46764.0,3.8921,3.8921,3.8844,3.8844,46764.0
2017-02-28 11:10:00,10.06,10.06,10.02,10.03,137198.0,3.8883,3.8883,3.8728,3.8767,137198.0
2017-02-28 11:15:00,10.03,10.04,10.02,10.03,172836.0,3.8767,3.8805,3.8728,3.8767,172836.0
2017-02-28 11:20:00,10.03,10.06,10.02,10.06,124026.0,3.8767,3.8883,3.8728,3.8883,124026.0
2017-02-28 11:25:00,10.05,10.1,10.04,10.08,172387.0,3.8844,3.9037,3.8805,3.896,172387.0
2017-02-28 11:30:00,10.08,10.1,10.08,10.09,88495.0,3.896,3.9037,3.896,3.8999,88495.0
2017-02-28 11:35:00,10.08,10.09,10.05,10.08,189598.0,3.896,3.8999,3.8844,3.896,189598.0
2017-02-28 11:40:00,10.08,10.08,10.06,10.08,58890.0,3.896,3.896,3.8883,3.896,58890.0
2017-02-28 11:45:00,10.07,10.07,10.05,10.07,94645.0,3.8921,3.8921,3.8844,3.8921,94645.0
2017-02-28 11:50:00,10.07,10.09,10.06,10.08,89269.0,3.8921,3.8999,3.8883,3.896,89269.0
2017-02-28 11:55:00,10.08,10.09,10.08,10.09,22158.0,3.896,3.8999,3.896,3.8999,22158.0
2017-02-28 12:00:00,10.09,10.09,10.07,10.09,250751.0,3.8999,3.8999,3.8921,3.8999,250751.0
2017-02-28 12:05:00,10.09,10.09,10.07,10.07,66855.0,3.8999,3.8999,3.8921,3.8921,66855.0
2017-02-28 12:10:00,10.08,10.08,10.07,10.08,29510.0,3.896,3.896,3.8921,3.896,29510.0
2017-02-28 12:15:00,10.08,10.09,10.06,10.09,98501.0,3.896,3.8999,3.8883,3.8999,98501.0
2017-02-28 12:20:00,10.09,10.09,10.05,10.06,92321.0,3.8999,3.8999,3.8844,3.8883,92321.0
2017-02-28 12:25:00,10.05,10.06,10.04,10.05,256699.0,3.8844,3.8883,3.8805,3.8844,256699.0
2017-02-28 12:30:00,10.05,10.08,10.05,10.07,42711.0,3.8844,3.896,3.8844,3.8921,42711.0
2017-02-28 12:35:00,10.06,10.07,10.06,10.07,13198.0,3.8883,3.8921,3.8883,3.8921,13198.0
2017-02-28 12:40:00,10.07,10.07,10.05,10.06,82145.0,3.8921,3.8921,3.8844,3.8883,82145.0
2017-02-28 12:45:00,10.06,10.07,10.05,10.07,81498.0,3.8883,3.8921,3.8844,3.8921,81498.0
2017-02-28 12:50:00,10.07,10.07,10.06,10.07,22710.0,3.8921,3.8921,3.8883,3.8921,22710.0
2017-02-28 12:55:00,10.07,10.08,10.04,10.06,148598.0,3.8921,3.896,3.8805,3.8883,148598.0
2017-02-28 13:00:00,10.06,10.08,10.05,10.08,119382.0,3.8883,3.896,3.8844,3.896,119382.0
2017-02-28 13:05:00,10.07,10.09,10.07,10.08,71948.0,3.8921,3.8999,3.8921,3.896,71948.0
2017-02-28 13:10:00,10.08,10.1,10.07,10.09,112318.0,3.896,3.9037,3.8921,3.8999,112318.0
2017-02-28 13:15:00,10.1,10.1,10.07,10.08,38624.0,3.9037,3.9037,3.8921,3.896,38624.0
2017-02-28 13:20:00,10.08,10.09,10.07,10.07,55523.0,3.896,3.8999,3.8921,3.8921,55523.0
2017-02-28 13:25:00,10.07,10.09,10.07,10.09,61000.0,3.8921,3.8999,3.8921,3.8999,61000.0
2017-02-28 13:30:00,10.09,10.1,10.08,10.1,61475.0,3.8999,3.9037,3.896,3.9037,61475.0
2017-02-28 13:35:00,10.1,10.12,10.09,10.11,207754.0,3.9037,3.9114,3.8999,3.9076,207754.0
2017-02-28 13:40:00,10.11,10.12,10.1,10.12,207262.0,3.9076,3.9114,3.9037,3.9114,207262.0
2017-02-28 13:45:00,10.12,10.12,10.09,10.1,181446.0,3.9114,3.9114,3.8999,3.9037,181446.0
2017-02-28 13:50:00,10.11,10.11,10.1,10.11,36230.0,3.9076,3.9076,3.9037,3.9076,36230.0
2017-02-28 13:55:00,10.1,10.11,10.09,10.1,99876.0,3.9037,3.9076,3.8999,3.9037,99876.0
2017-02-28 14:00:00,10.1,10.12,10.09,10.11,165995.0,3.9037,3.9114,3.8999,3.9076,165995.0
2017-02-28 14:05:00,10.11,10.11,10.08,10.08,168595.0,3.9076,3.9076,3.896,3.896,168595.0
2017-02-28 14:10:00,10.08,10.09,10.07,10.08,77962.0,3.896,3.8999,3.8921,3.896,77962.0
2017-02-28 14:15:00,10.08,10.09,10.07,10.07,78590.0,3.896,3.8999,3.8921,3.8921,78590.0
2017-02-28 14:20:00,10.08,10.08,10.07,10.08,40699.0,3.896,3.896,3.8921,3.896,40699.0
2017-02-28 14:25:00,10.08,10.1,10.07,10.1,102101.0,3.896,3.9037,3.8921,3.9037,102101.0
2017-02-28 14:30:00,10.1,10.1,10.09,10.1,43455.0,3.9037,3.9037,3.8999,3.9037,43455.0
2017-02-28 14:35:00,10.09,10.1,10.07,10.08,83931.0,3.8999,3.9037,3.8921,3.896,83931.0
2017-02-28 14:40:00,10.08,10.08,10.07,10.08,26510.0,3.896,3.896,3.8921,3.896,26510.0
2017-02-28 14:45:00,10.08,10.08,10.07,10.07,39338.0,3.896,3.896,3.8921,3.8921,39338.0
2017-02-28 14:50:00,10.08,10.08,10.05,10.06,109187.0,3.896,3.896,3.8844,3.8883,109187.0
2017-02-28 14:55:00,10.05,10.07,10.05,10.07,120471.0,3.8844,3.8921,3.8844,3.8921,120471.0
2017-02-28 15:00:00,10.07,10.08,10.05,10.07,105548.0,3.8921,3.896,3.8844,3.8921,105548.0
2017-02-28 15:05:00,10.07,10.07,10.06,10.07,9619.0,3.8921,3.8921,3.8883,3.8921,9619.0
2017-02-28 15:10:00,10.07,10.08,10.06,10.08,75014.0,3.8921,3.896,3.8883,3.896,75014.0
2017-02-28 15:15:00,10.08,10.08,10.06,10.08,255025.0,3.896,3.896,3.8883,3.896,255025.0
2017-02-28 15:20:00,10.08,10.09,10.06,10.06,102825.0,3.896,3.8999,3.8883,3.8883,102825.0
2017-02-28 15:25:00,10.06,10.06,10.04,10.06,332428.0,3.8883,3.8883,3.8805,3.8883,332428.0
2017-02-28 15:30:00,10.06,10.07,10.04,10.04,485107.0,3.8883,3.8921,3.8805,3.8805,485107.0
2017-02-28 15:35:00,10.04,10.06,10.03,10.04,480363.0,3.8805,3.8883,3.8767,3.8805,480363.0
2017-02-28 15:40:00,10.04,10.07,10.04,10.07,370781.0,3.8805,3.8921,3.8805,3.8921,370781.0
2017-02-28 15:45:00,10.07,10.09,10.07,10.09,374172.0,3.8921,3.8999,3.8921,3.8999,374172.0
2017-02-28 15:50:00,10.09,10.09,10.08,10.09,294944.0,3.8999,3.8999,3.896,3.8999,294944.0
2017-02-28 15:55:00,10.09,10.09,10.07,10.07,855756.0,3.8999,3.8999,3.8921,3.8921,855756.0
2017-03-01 09:30:00,10.25,10.31,10.24,10.29,470651.0,3.9617,3.9849,3.9578,3.9772,470651.0
2017-03-01 09:35:00,10.29,10.33,10.28,10.33,286530.0,3.9772,3.9926,3.9733,3.9926,286530.0
2017-03-01 09:40:00,10.33,10.34,10.28,10.28,481034.0,3.9926,3.9965,3.9733,3.9733,481034.0
2017-03-01 09:45:00,10.28,10.32,10.28,10.29,230569.0,3.9733,3.9887,3.9733,3.9772,230569.0
2017-03-01 09:50:00,10.29,10.3,10.27,10.29,152590.0,3.9772,3.981,3.9694,3.9772,152590.0
2017-03-01 09:55:00,10.29,10.35,10.29,10.34,294367.0,3.9772,4.0003,3.9772,3.9965,294367.0
2017-03-01 10:00:00,10.35,10.36,10.32,10.32,650746.0,4.0003,4.0042,3.9887,3.9887,650746.0
2017-03-01 10:05:00,10.33,10.37,10.32,10.36,451824.0,3.9926,4.0081,3.9887,4.0042,451824.0
2017-03-01 10:10:00,10.36,10.38,10.34,10.38,385416.0,4.0042,4.0119,3.9965,4.0119,385416.0
2017-03-01 10:15:00,10.38,10.4,10.37,10.4,252779.0,4.0119,4.0197,4.0081,4.0197,252779.0
2017-03-01 10:20:00,10.4,10.46,10.39,10.44,531363.0,4.0197,4.0429,4.0158,4.0351,531363.0
2017-03-01 10:25:00,10.45,10.46,10.44,10.45,139721.0,4.039,4.0429,4.0351,4.039,139721.0
2017-03-01 10:30:00,10.45,10.59,10.44,10.56,1151147.0,4.039,4.0931,4.0351,4.0815,1151147.0
2017-03-01 10:35:00,10.56,10.56,10.51,10.53,210233.0,4.0815,4.0815,4.0622,4.0699,210233.0
2017-03-01 10:40:00,10.53,10.54,10.47,10.47,620933.0,4.0699,4.0738,4.0467,4.0467,620933.0
2017-03-01 10:45:00,10.47,10.52,10.47,10.52,349606.0,4.0467,4.066,4.0467,4.066,349606.0
2017-03-01 10:50:00,10.52,10.58,10.51,10.56,274095.0,4.066,4.0892,4.0622,4.0815,274095.0
2017-03-01 10:55:00,10.57,10.59,10.56,10.58,122225.0,4.0854,4.0931,4.0815,4.0892,122225.0
2017-03-01 11:00:00,10.58,10.59,10.53,10.57,178272.0,4.0892,4.0931,4.0699,4.0854,178272.0
2017-03-01 11:05:00,10.57,10.57,10.53,10.54,461222.0,4.0854,4.0854,4.0699,4.0738,461222.0
2017-03-01 11:10:00,10.53,10.58,10.51,10.58,407478.0,4.0699,4.0892,4.0622,4.0892,407478.0
2017-03-01 11:15:00,10.57,10.59,10.57,10.58,187403.0,4.0854,4.0931,4.0854,4.0892,187403.0
2017-03-01 11:20:00,10.59,10.59,10.52,10.53,254863.0,4.0931,4.0931,4.066,4.0699,254863.0
2017-03-01 11:25:00,10.53,10.56,10.52,10.55,189724.0,4.0699,4.0815,4.066,4.0776,189724.0
2017-03-01 11:30:00,10.55,10.56,10.51,10.53,373594.0,4.0776,4.0815,4.0622,4.0699,373594.0
2017-03-01 11:35:00,10.53,10.53,10.49,10.52,514605.0,4.0699,4.0699,4.0545,4.066,514605.0
2017-03-01 11:40:00,10.53,10.56,10.51,10.53,201939.0,4.0699,4.0815,4.0622,4.0699,201939.0
2017-03-01 11:45:00,10.53,10.58,10.53,10.57,144049.0,4.0699,4.0892,4.0699,4.0854,144049.0
2017-03-01 11:50:00,10.56,10.59,10.56,10.58,132305.0,4.0815,4.0931,4.0815,4.0892,132305.0
2017-03-01 11:55:00,10.59,10.59,10.54,10.54,211763.0,4.0931,4.0931,4.0738,4.0738,211763.0
2017-03-01 12:00:00,10.54,10.57,10.54,10.56,94380.0,4.0738,4.0854,4.0738,4.0815,94380.0
2017-03-01 12:05:00,10.55,10.57,10.55,10.56,78088.0,4.0776,4.0854,4.0776,4.0815,78088.0
2017-03-01 12:10:00,10.56,10.59,10.55,10.59,89408.0,4.0815,4.0931,4.0776,4.0931,89408.0
2017-03-01 12:15:00,10.59,10.59,10.57,10.57,70762.0,4.0931,4.0931,4.0854,4.0854,70762.0
2017-03-01 12:20:00,10.58,10.59,10.56,10.58,129574.0,4.0892,4.0931,4.0815,4.0892,129574.0
2017-03-01 12:25:00,10.58,10.6,10.57,10.6,146504.0,4.0892,4.097,4.0854,4.097,146504.0
2017-03-01 12:30:00,10.6,10.6,10.59,10.6,39870.0,4.097,4.097,4.0931,4.097,39870.0
2017-03-01 12:35:00,10.59,10.6,10.57,10.58,84265.0,4.0931,4.097,4.0854,4.0892,84265.0
2017-03-01 12:40:00,10.58,10.58,10.56,10.57,49868.0,4.0892,4.0892,4.0815,4.0854,49868.0
2017-03-01 12:45:00,10.56,10.59,10.55,10.56,116545.0,4.0815,4.0931,4.0776,4.0815,116545.0
2017-03-01 12:50:00,10.56,10.57,10.56,10.56,46728.0,4.0815,4.0854,4.0815,4.0815,46728.0
2017-03-01 12:55:00,10.57,10.57,10.55,10.55,92132.0,4.0854,4.0854,4.0776,4.0776,92132.0
2017-03-01 13:00:00,10.55,10.56,10.54,10.55,76048.0,4.0776,4.0815,4.0738,4.0776,76048.0
2017-03-01 13:05:00,10.55,10.56,10.51,10.52,229930.0,4.0776,4.0815,4.0622,4.066,229930.0
2017-03-01 13:10:00,10.52,10.53,10.52,10.53,80536.0,4.066,4.0699,4.066,4.0699,80536.0
2017-03-01 13:15:00,10.53,10.54,10.49,10.5,238060.0,4.0699,4.0738,4.0545,4.0583,238060.0
2017-03-01 13:20:00,10.5,10.54,10.5,10.53,157245.0,4.0583,4.0738,4.0583,4.0699,157245.0
2017-03-01 13:25:00,10.53,10.53,10.5,10.52,105649.0,4.0699,4.0699,4.0583,4.066,105649.0
2017-03-01 13:30:00,10.52,10.54,10.52,10.54,30090.0,4.066,4.0738,4.066,4.0738,30090.0
2017-03-01 13:35:00,10.54,10.55,10.52,10.52,116789.0,4.0738,4.0776,4.066,4.066,116789.0
2017-03-01 13:40:00,10.53,10.53,10.52,10.53,35050.0,4.0699,4.0699,4.066,4.0699,35050.0
2017-03-01 13:45:00,10.53,10.55,10.52,10.54,184904.0,4.0699,4.0776,4.066,4.0738,184904.0
2017-03-01 13:50:00,10.54,10.55,10.54,10.55,26702.0,4.0738,4.0776,4.0738,4.0776,26702.0
2017-03-01 13:55:00,10.55,10.56,10.54,10.54,98487.0,4.0776,4.0815,4.0738,4.0738,98487.0
2017-03-01 14:00:00,10.54,10.57,10.54,10.56,70325.0,4.0738,4.0854,4.0738,4.0815,70325.0
2017-03-01 14:05:00,10.56,10.57,10.55,10.55,31310.0,4.0815,4.0854,4.0776,4.0776,31310.0
2017-03-01 14:10:00,10.55,10.57,10.55,10.57,67842.0,4.0776,4.0854,4.0776,4.0854,67842.0
2017-03-01 14:15:00,10.57,10.58,10.55,10.58,114616.0,4.0854,4.0892,4.0776,4.0892,114616.0
2017-03-01 14:20:00,10.58,10.59,10.57,10.59,41927.0,4.0892,4.0931,4.0854,4.0931,41927.0
2017-03-01 14:25:00,10.59,10.59,10.56,10.58,177582.0,4.0931,4.0931,4.0815,4.0892,177582.0
2017-03-01 14:30:00,10.58,10.58,10.55,10.55,79593.0,4.0892,4.0892,4.0776,4.0776,79593.0
2017-03-01 14:35:00,10.56,10.58,10.54,10.57,268528.0,4.0815,4.0892,4.0738,4.0854,268528.0
2017-03-01 14:40:00,10.57,10.59,10.57,10.59,130820.0,4.0854,4.0931,4.0854,4.0931,130820.0
2017-03-01 14:45:00,10.59,10.59,10.57,10.58,127655.0,4.0931,4.0931,4.0854,4.0892,127655.0
2017-03-01 14:50:00,10.58,10.59,10.57,10.59,60366.0,4.0892,4.0931,4.0854,4.0931,60366.0
2017-03-01 14:55:00,10.59,10.63,10.58,10.63,312370.0,4.0931,4.1086,4.0892,4.1086,312370.0
2017-03-01 15:00:00,10.63,10.63,10.57,10.59,152156.0,4.1086,4.1086,4.0854,4.0931,152156.0
2017-03-01 15:05:00,10.59,10.59,10.56,10.56,78403.0,4.0931,4.0931,4.0815,4.0815,78403.0
2017-03-01 15:10:00,10.56,10.59,10.56,10.57,328429.0,4.0815,4.0931,4.0815,4.0854,328429.0
2017-03-01 15:15:00,10.57,10.58,10.54,10.54,524680.0,4.0854,4.0892,4.0738,4.0738,524680.0
2017-03-01 15:20:00,10.54,10.56,10.53,10.55,219418.0,4.0738,4.0815,4.0699,4.0776,219418.0
2017-03-01 15:25:00,10.54,10.56,10.54,10.54,178557.0,4.0738,4.0815,4.0738,4.0738,178557.0
2017-03-01 15:30:00,10.54,10.55,10.51,10.52,176876.0,4.0738,4.0776,4.0622,4.066,176876.0
2017-03-01 15:35:00,10.51,10.54,10.51,10.53,140347.0,4.0622,4.0738,4.0622,4.0699,140347.0
2017-03-01 15:40:00,10.54,10.55,10.52,10.55,226870.0,4.0738,4.0776,4.066,4.0776,226870.0
2017-03-01 15:45:00,10.55,10.56,10.54,10.55,300950.0,4.0776,4.0815,4.0738,4.0776,300950.0
2017-03-01 15:50:00,10.55,10.56,10.54,10.54,218181.0,4.0776,4.0815,4.0738,4.0738,218181.0
2017-03-01 15:55:00,10.54,10.58,10.53,10.58,1197002.0,4.0738,4.0892,4.0699,4.0892,1197002.0
2017-03-02 09:30:00,10.38,10.44,10.36,10.37,875316.0,4.0119,4.0351,4.0042,4.0081,875316.0
2017-03-02 09:35:00,10.38,10.4,10.37,10.38,496186.0,4.0119,4.0197,4.0081,4.0119,496186.0
2017-03-02 09:40:00,10.39,10.45,10.38,10.43,389011.0,4.0158,4.039,4.0119,4.0313,389011.0
2017-03-02 09:45:00,10.43,10.46,10.42,10.44,805332.0,4.0313,4.0429,4.0274,4.0351,805332.0
2017-03-02 09:50:00,10.44,10.45,10.38,10.39,386588.0,4.0351,4.039,4.0119,4.0158,386588.0
2017-03-02 09:55:00,10.38,10.4,10.36,10.39,520126.0,4.0119,4.0197,4.0042,4.0158,520126.0
2017-03-02 10:00:00,10.38,10.39,10.32,10.33,304386.0,4.0119,4.0158,3.9887,3.9926,304386.0
2017-03-02 10:05:00,10.34,10.34,10.28,10.29,307807.0,3.9965,3.9965,3.9733,3.9772,307807.0
2017-03-02 10:10:00,10.29,10.3,10.22,10.22,554967.0,3.9772,3.981,3.9501,3.9501,554967.0
2017-03-02 10:15:00,10.22,10.29,10.22,10.29,472151.0,3.9501,3.9772,3.9501,3.9772,472151.0
2017-03-02 10:20:00,10.29,10.29,10.23,10.25,625262.0,3.9772,3.9772,3.954,3.9617,625262.0
2017-03-02 10:25:00,10.25,10.25,10.19,10.2,570728.0,3.9617,3.9617,3.9385,3.9424,570728.0
2017-03-02 10:30:00,10.2,10.2,10.18,10.2,246882.0,3.9424,3.9424,3.9346,3.9424,246882.0
2017-03-02 10:35:00,10.2,10.24,10.19,10.24,132726.0,3.9424,3.9578,3.9385,3.9578,132726.0
2017-03-02 10:40:00,10.24,10.24,10.22,10.22,161461.0,3.9578,3.9578,3.9501,3.9501,161461.0
2017-03-02 10:45:00,10.23,10.23,10.2,10.21,125120.0,3.954,3.954,3.9424,3.9462,125120.0
2017-03-02 10:50:00,10.2,10.21,10.15,10.15,471641.0,3.9424,3.9462,3.923,3.923,471641.0
2017-03-02 10:55:00,10.15,10.17,10.15,10.17,263545.0,3.923,3.9308,3.923,3.9308,263545.0
2017-03-02 11:00:00,10.17,10.18,10.14,10.14,221895.0,3.9308,3.9346,3.9192,3.9192,221895.0
2017-03-02 11:05:00,10.15,10.15,10.12,10.13,212975.0,3.923,3.923,3.9114,3.9153,212975.0
2017-03-02 11:10:00,10.13,10.15,10.11,10.15,240607.0,3.9153,3.923,3.9076,3.923,240607.0
2017-03-02 11:15:00,10.15,10.15,10.12,10.15,183663.0,3.923,3.923,3.9114,3.923,183663.0
2017-03-02 11:20:00,10.15,10.16,10.14,10.16,134721.0,3.923,3.9269,3.9192,3.9269,134721.0
2017-03-02 11:25:00,10.16,10.17,10.14,10.16,353318.0,3.9269,3.9308,3.9192,3.9269,353318.0
2017-03-02 11:30:00,10.16,10.17,10.15,10.16,196751.0,3.9269,3.9308,3.923,3.9269,196751.0
2017-03-02 11:35:00,10.16,10.16,10.15,10.16,61547.0,3.9269,3.9269,3.923,3.9269,61547.0
2017-03-02 11:40:00,10.15,10.17,10.15,10.16,300482.0,3.923,3.9308,3.923,3.9269,300482.0
2017-03-02 11:45:00,10.16,10.16,10.15,10.16,36502.0,3.9269,3.9269,3.923,3.9269,36502.0
2017-03-02 11:50:00,10.16,10.16,10.14,10.15,118757.0,3.9269,3.9269,3.9192,3.923,118757.0
2017-03-02 11:55:00,10.15,10.16,10.14,10.16,86722.0,3.923,3.9269,3.9192,3.9269,86722.0
2017-03-02 12:00:00,10.16,10.16,10.14,10.16,171589.0,3.9269,3.9269,3.9192,3.9269,171589.0
2017-03-02 12:05:00,10.16,10.16,10.13,10.13,119284.0,3.9269,3.9269,3.9153,3.9153,119284.0
2017-03-02 12:10:00,10.14,10.16,10.13,10.15,140710.0,3.9192,3.9269,3.9153,3.923,140710.0
2017-03-02 12:15:00,10.16,10.17,10.14,10.16,153377.0,3.9269,3.9308,3.9192,3.9269,153377.0
2017-03-02 12:20:00,10.16,10.16,10.14,10.14,161926.0,3.9269,3.9269,3.9192,3.9192,161926.0
2017-03-02 12:25:00,10.15,10.15,10.14,10.15,29514.0,3.923,3.923,3.9192,3.923,29514.0
2017-03-02 12:30:00,10.15,10.15,10.13,10.15,201001.0,3.923,3.923,3.9153,3.923,201001.0
2017-03-02 12:35:00,10.15,10.17,10.14,10.17,107275.0,3.923,3.9308,3.9192,3.9308,107275.0
2017-03-02 12:40:00,10.17,10.17,10.15,10.16,82443.0,3.9308,3.9308,3.923,3.9269,82443.0
2017-03-02 12:45:00,10.16,10.18,10.16,10.16,286534.0,3.9269,3.9346,3.9269,3.9269,286534.0
2017-03-02 12:50:00,10.17,10.17,10.14,10.15,80620.0,3.9308,3.9308,3.9192,3.923,80620.0
2017-03-02 12:55:00,10.15,10.16,10.13,10.15,102808.0,3.923,3.9269,3.9153,3.923,102808.0
2017-03-02 13:00:00,10.15,10.15,10.13,10.13,117056.0,3.923,3.923,3.9153,3.9153,117056.0
2017-03-02 13:05:00,10.14,10.15,10.11,10.13,271410.0,3.9192,3.923,3.9076,3.9153,271410.0
2017-03-02 13:10:00,10.12,10.13,10.1,10.11,79037.0,3.9114,3.9153,3.9037,3.9076,79037.0
2017-03-02 13:15:00,10.11,10.12,10.05,10.05,566021.0,3.9076,3.9114,3.8844,3.8844,566021.0
2017-03-02 13:20:00,10.05,10.06,10.03,10.05,278170.0,3.8844,3.8883,3.8767,3.8844,278170.0
2017-03-02 13:25:00,10.05,10.06,10.04,10.04,298192.0,3.8844,3.8883,3.8805,3.8805,298192.0
2017-03-02 13:30:00,10.04,10.07,10.04,10.05,210912.0,3.8805,3.8921,3.8805,3.8844,210912.0
2017-03-02 13:35:00,10.05,10.06,10.05,10.06,117338.0,3.8844,3.8883,3.8844,3.8883,117338.0
2017-03-02 13:40:00,10.05,10.07,10.03,10.03,331054.0,3.8844,3.8921,3.8767,3.8767,331054.0
2017-03-02 13:45:00,10.03,10.04,10.02,10.03,234106.0,3.8767,3.8805,3.8728,3.8767,234106.0
2017-03-02 13:50:00,10.03,10.03,10.01,10.02,222156.0,3.8767,3.8767,3.8689,3.8728,222156.0
2017-03-02 13:55:00,10.02,10.04,10.01,10.04,254747.0,3.8728,3.8805,3.8689,3.8805,254747.0
2017-03-02 14:00:00,10.04,10.07,10.03,10.07,334925.0,3.8805,3.8921,3.8767,3.8921,334925.0
2017-03-02 14:05:00,10.06,10.07,10.03,10.04,112097.0,3.8883,3.8921,3.8767,3.8805,112097.0
2017-03-02 14:10:00,10.04,10.06,10.03,10.06,100490.0,3.8805,3.8883,3.8767,3.8883,100490.0
2017-03-02 14:15:00,10.05,10.06,10.04,10.05,177118.0,3.8844,3.8883,3.8805,3.8844,177118.0
2017-03-02 14:20:00,10.05,10.05,10.03,10.04,113518.0,3.8844,3.8844,3.8767,3.8805,113518.0
2017-03-02 14:25:00,10.04,10.05,10.03,10.04,158176.0,3.8805,3.8844,3.8767,3.8805,158176.0
2017-03-02 14:30:00,10.04,10.04,10.03,10.04,126287.0,3.8805,3.8805,3.8767,3.8805,126287.0
2017-03-02 14:35:00,10.04,10.04,10.03,10.04,94242.0,3.8805,3.8805,3.8767,3.8805,94242.0
2017-03-02 14:40:00,10.04,10.04,10.03,10.04,64637.0,3.8805,3.8805,3.8767,3.8805,64637.0
2017-03-02 14:45:00,10.04,10.04,10.02,10.03,101031.0,3.8805,3.8805,3.8728,3.8767,101031.0
2017-03-02 14:50:00,10.03,10.04,10.02,10.03,170653.0,3.8767,3.8805,3.8728,3.8767,170653.0
2017-03-02 14:55:00,10.03,10.05,10.02,10.05,157660.0,3.8767,3.8844,3.8728,3.8844,157660.0
2017-03-02 15:00:00,10.05,10.05,10.03,10.04,107473.0,3.8844,3.8844,3.8767,3.8805,107473.0
2017-03-02 15:05:00,10.04,10.07,10.03,10.07,223503.0,3.8805,3.8921,3.8767,3.8921,223503.0
2017-03-02 15:10:00,10.07,10.07,10.06,10.07,37653.0,3.8921,3.8921,3.8883,3.8921,37653.0
2017-03-02 15:15:00,10.07,10.07,10.05,10.06,198373.0,3.8921,3.8921,3.8844,3.8883,198373.0
2017-03-02 15:20:00,10.06,10.06,10.05,10.05,58773.0,3.8883,3.8883,3.8844,3.8844,58773.0
2017-03-02 15:25:00,10.05,10.06,10.04,10.05,164753.0,3.8844,3.8883,3.8805,3.8844,164753.0
2017-03-02 15:30:00,10.06,10.06,10.03,10.04,315114.0,3.8883,3.8883,3.8767,3.8805,315114.0
2017-03-02 15:35:00,10.04,10.04,10.01,10.02,428049.0,3.8805,3.8805,3.8689,3.8728,428049.0
2017-03-02 15:40:00,10.01,10.02,10.0,10.0,472494.0,3.8689,3.8728,3.8651,3.8651,472494.0
2017-03-02 15:45:00,10.0,10.03,9.99,9.99,898587.0,3.8651,3.8767,3.8612,3.8612,898587.0
2017-03-02 15:50:00,10.0,10.02,9.96,9.96,852040.0,3.8651,3.8728,3.8496,3.8496,852040.0
2017-03-02 15:55:00,9.96,10.0,9.96,9.98,1556216.0,3.8496,3.8651,3.8496,3.8573,1556216.0
2017-03-03 09:30:00,10.07,10.1,10.05,10.08,425267.0,3.8921,3.9037,3.8844,3.896,425267.0
2017-03-03 09:35:00,10.08,10.15,10.08,10.13,302063.0,3.896,3.923,3.896,3.9153,302063.0
2017-03-03 09:40:00,10.12,10.15,10.12,10.14,108423.0,3.9114,3.923,3.9114,3.9192,108423.0
2017-03-03 09:45:00,10.13,10.15,10.12,10.13,91873.0,3.9153,3.923,3.9114,3.9153,91873.0
2017-03-03 09:50:00,10.13,10.14,10.06,10.07,185491.0,3.9153,3.9192,3.8883,3.8921,185491.0
2017-03-03 09:55:00,10.07,10.09,10.05,10.07,117169.0,3.8921,3.8999,3.8844,3.8921,117169.0
2017-03-03 10:00:00,10.08,10.08,10.05,10.06,89556.0,3.896,3.896,3.8844,3.8883,89556.0
2017-03-03 10:05:00,10.06,10.09,10.06,10.07,100869.0,3.8883,3.8999,3.8883,3.8921,100869.0
2017-03-03 10:10:00,10.08,10.08,10.03,10.04,163861.0,3.896,3.896,3.8767,3.8805,163861.0
2017-03-03 10:15:00,10.04,10.08,10.03,10.04,276569.0,3.8805,3.896,3.8767,3.8805,276569.0
2017-03-03 10:20:00,10.04,10.06,10.03,10.04,77074.0,3.8805,3.8883,3.8767,3.8805,77074.0
2017-03-03 10:25:00,10.04,10.05,10.02,10.03,91634.0,3.8805,3.8844,3.8728,3.8767,91634.0
2017-03-03 10:30:00,10.03,10.04,10.01,10.04,135639.0,3.8767,3.8805,3.8689,3.8805,135639.0
2017-03-03 10:35:00,10.04,10.05,10.02,10.04,99095.0,3.8805,3.8844,3.8728,3.8805,99095.0
2017-03-03 10:40:00,10.04,10.08,10.04,10.07,139394.0,3.8805,3.896,3.8805,3.8921,139394.0
2017-03-03 10:45:00,10.08,10.1,10.07,10.09,91872.0,3.896,3.9037,3.8921,3.8999,91872.0
2017-03-03 10:50:00,10.09,10.12,10.08,10.11,112466.0,3.8999,3.9114,3.896,3.9076,112466.0
2017-03-03 10:55:00,10.11,10.15,10.1,10.13,133108.0,3.9076,3.923,3.9037,3.9153,133108.0
2017-03-03 11:00:00,10.14,10.16,10.13,10.16,373457.0,3.9192,3.9269,3.9153,3.9269,373457.0
2017-03-03 11:05:00,10.15,10.16,10.13,10.13,156092.0,3.923,3.9269,3.9153,3.9153,156092.0
2017-03-03 11:10:00,10.13,10.15,10.12,10.14,96767.0,3.9153,3.923,3.9114,3.9192,96767.0
2017-03-03 11:15:00,10.14,10.15,10.13,10.13,48966.0,3.9192,3.923,3.9153,3.9153,48966.0
2017-03-03 11:20:00,10.13,10.14,10.1,10.11,230903.0,3.9153,3.9192,3.9037,3.9076,230903.0
2017-03-03 11:25:00,10.11,10.13,10.1,10.13,121397.0,3.9076,3.9153,3.9037,3.9153,121397.0
2017-03-03 11:30:00,10.13,10.16,10.12,10.15,166546.0,3.9153,3.9269,3.9114,3.923,166546.0
2017-03-03 11:35:00,10.15,10.18,10.14,10.18,171535.0,3.923,3.9346,3.9192,3.9346,171535.0
2017-03-03 11:40:00,10.17,10.18,10.15,10.17,102855.0,3.9308,3.9346,3.923,3.9308,102855.0
2017-03-03 11:45:00,10.17,10.19,10.17,10.18,62273.0,3.9308,3.9385,3.9308,3.9346,62273.0
2017-03-03 11:50:00,10.19,10.19,10.17,10.19,206430.0,3.9385,3.9385,3.9308,3.9385,206430.0
2017-03-03 11:55:00,10.18,10.19,10.16,10.16,119635.0,3.9346,3.9385,3.9269,3.9269,119635.0
2017-03-03 12:00:00,10.17,10.19,10.16,10.19,110461.0,3.9308,3.9385,3.9269,3.9385,110461.0
2017-03-03 12:05:00,10.19,10.2,10.18,10.18,42566.0,3.9385,3.9424,3.9346,3.9346,42566.0
2017-03-03 12:10:00,10.18,10.19,10.17,10.19,122301.0,3.9346,3.9385,3.9308,3.9385,122301.0
2017-03-03 12:15:00,10.19,10.19,10.16,10.16,50231.0,3.9385,3.9385,3.9269,3.9269,50231.0
2017-03-03 12:20:00,10.17,10.17,10.14,10.15,148816.0,3.9308,3.9308,3.9192,3.923,148816.0
2017-03-03 12:25:00,10.15,10.17,10.14,10.16,45609.0,3.923,3.9308,3.9192,3.9269,45609.0
2017-03-03 12:30:00,10.15,10.17,10.14,10.16,60114.0,3.923,3.9308,3.9192,3.9269,60114.0
2017-03-03 12:35:00,10.17,10.18,10.16,10.17,41448.0,3.9308,3.9346,3.9269,3.9308,41448.0
2017-03-03 12:40:00,10.16,10.19,10.16,10.19,96791.0,3.9269,3.9385,3.9269,3.9385,96791.0
2017-03-03 12:45:00,10.19,10.19,10.17,10.18,63855.0,3.9385,3.9385,3.9308,3.9346,63855.0
2017-03-03 12:50:00,10.18,10.18,10.14,10.15,108141.0,3.9346,3.9346,3.9192,3.923,108141.0
2017-03-03 12:55:00,10.15,10.16,10.13,10.13,106738.0,3.923,3.9269,3.9153,3.9153,106738.0
2017-03-03 13:00:00,10.13,10.16,10.1,10.16,259757.0,3.9153,3.9269,3.9037,3.9269,259757.0
2017-03-03 13:05:00,10.16,10.16,10.11,10.13,275018.0,3.9269,3.9269,3.9076,3.9153,275018.0
2017-03-03 13:10:00,10.13,10.15,10.13,10.14,117690.0,3.9153,3.923,3.9153,3.9192,117690.0
2017-03-03 13:15:00,10.14,10.15,10.12,10.13,45992.0,3.9192,3.923,3.9114,3.9153,45992.0
2017-03-03 13:20:00,10.13,10.13,10.11,10.12,32600.0,3.9153,3.9153,3.9076,3.9114,32600.0
2017-03-03 13:25:00,10.12,10.12,10.1,10.12,50542.0,3.9114,3.9114,3.9037,3.9114,50542.0
2017-03-03 13:30:00,10.12,10.13,10.11,10.13,43257.0,3.9114,3.9153,3.9076,3.9153,43257.0
2017-03-03 13:35:00,10.13,10.15,10.13,10.14,79805.0,3.9153,3.923,3.9153,3.9192,79805.0
2017-03-03 13:40:00,10.15,10.17,10.14,10.17,73040.0,3.923,3.9308,3.9192,3.9308,73040.0
2017-03-03 13:45:00,10.17,10.2,10.16,10.2,208603.0,3.9308,3.9424,3.9269,3.9424,208603.0
2017-03-03 13:50:00,10.2,10.2,10.17,10.18,109994.0,3.9424,3.9424,3.9308,3.9346,109994.0
2017-03-03 13:55:00,10.18,10.18,10.17,10.18,86951.0,3.9346,3.9346,3.9308,3.9346,86951.0
2017-03-03 14:00:00,10.18,10.21,10.17,10.2,196574.0,3.9346,3.9462,3.9308,3.9424,196574.0
2017-03-03 14:05:00,10.2,10.22,10.2,10.21,72980.0,3.9424,3.9501,3.9424,3.9462,72980.0
2017-03-03 14:10:00,10.21,10.22,10.21,10.22,54197.0,3.9462,3.9501,3.9462,3.9501,54197.0
2017-03-03 14:15:00,10.21,10.22,10.19,10.2,109534.0,3.9462,3.9501,3.9385,3.9424,109534.0
2017-03-03 14:20:00,10.2,10.22,10.2,10.21,64724.0,3.9424,3.9501,3.9424,3.9462,64724.0
2017-03-03 14:25:00,10.22,10.22,10.2,10.21,107141.0,3.9501,3.9501,3.9424,3.9462,107141.0
2017-03-03 14:30:00,10.21,10.23,10.21,10.23,83342.0,3.9462,3.954,3.9462,3.954,83342.0
2017-03-03 14:35:00,10.22,10.23,10.22,10.22,37478.0,3.9501,3.954,3.9501,3.9501,37478.0
2017-03-03 14:40:00,10.22,10.24,10.21,10.23,128133.0,3.9501,3.9578,3.9462,3.954,128133.0
2017-03-03 14:45:00,10.24,10.24,10.23,10.24,103106.0,3.9578,3.9578,3.954,3.9578,103106.0
2017-03-03 14:50:00,10.24,10.24,10.22,10.22,86492.0,3.9578,3.9578,3.9501,3.9501,86492.0
2017-03-03 14:55:00,10.22,10.23,10.2,10.21,195439.0,3.9501,3.954,3.9424,3.9462,195439.0
2017-03-03 15:00:00,10.21,10.22,10.2,10.21,126780.0,3.9462,3.9501,3.9424,3.9462,126780.0
2017-03-03 15:05:00,10.21,10.22,10.19,10.19,150388.0,3.9462,3.9501,3.9385,3.9385,150388.0
2017-03-03 15:10:00,10.19,10.2,10.17,10.18,110166.0,3.9385,3.9424,3.9308,3.9346,110166.0
2017-03-03 15:15:00,10.18,10.19,10.17,10.18,47910.0,3.9346,3.9385,3.9308,3.9346,47910.0
2017-03-03 15:20:00,10.18,10.19,10.18,10.19,25183.0,3.9346,3.9385,3.9346,3.9385,25183.0
2017-03-03 15:25:00,10.19,10.2,10.18,10.18,142757.0,3.9385,3.9424,3.9346,3.9346,142757.0
2017-03-03 15:30:00,10.18,10.19,10.18,10.19,41770.0,3.9346,3.9385,3.9346,3.9385,41770.0
2017-03-03 15:35:00,10.19,10.2,10.18,10.2,129013.0,3.9385,3.9424,3.9346,3.9424,129013.0
2017-03-03 15:40:00,10.2,10.21,10.19,10.2,220140.0,3.9424,3.9462,3.9385,3.9424,220140.0
2017-03-03 15:45:00,10.2,10.2,10.18,10.18,112232.0,3.9424,3.9424,3.9346,3.9346,112232.0
2017-03-03 15:50:00,10.19,10.2,10.18,10.2,304892.0,3.9385,3.9424,3.9346,3.9424,304892.0
2017-03-03 15:55:00,10.2,10.22,10.19,10.22,814666.0,3.9424,3.9501,3.9385,3.9501,814666.0
2017-03-06 09:30:00,10.26,10.26,10.17,10.2,304521.0,3.9656,3.9656,3.9308,3.9424,304521.0
2017-03-06 09:35:00,10.2,10.2,10.14,10.2,198591.0,3.9424,3.9424,3.9192,3.9424,198591.0
2017-03-06 09:40:00,10.2,10.2,10.14,10.17,109207.0,3.9424,3.9424,3.9192,3.9308,109207.0
2017-03-06 09:45:00,10.17,10.2,10.14,10.2,131867.0,3.9308,3.9424,3.9192,3.9424,131867.0
2017-03-06 09:50:00,10.2,10.22,10.17,10.17,143585.0,3.9424,3.9501,3.9308,3.9308,143585.0
2017-03-06 09:55:00,10.17,10.18,10.13,10.14,160099.0,3.9308,3.9346,3.9153,3.9192,160099.0
2017-03-06 10:00:00,10.14,10.14,10.11,10.13,95346.0,3.9192,3.9192,3.9076,3.9153,95346.0
2017-03-06 10:05:00,10.13,10.15,10.1,10.15,109465.0,3.9153,3.923,3.9037,3.923,109465.0
2017-03-06 10:10:00,10.15,10.17,10.15,10.15,64203.0,3.923,3.9308,3.923,3.923,64203.0
2017-03-06 10:15:00,10.16,10.16,10.1,10.11,81955.0,3.9269,3.9269,3.9037,3.9076,81955.0
2017-03-06 10:20:00,10.11,10.13,10.09,10.09,141422.0,3.9076,3.9153,3.8999,3.8999,141422.0
2017-03-06 10:25:00,10.1,10.14,10.09,10.13,174398.0,3.9037,3.9192,3.8999,3.9153,174398.0
2017-03-06 10:30:00,10.12,10.13,10.1,10.11,56064.0,3.9114,3.9153,3.9037,3.9076,56064.0
2017-03-06 10:35:00,10.12,10.12,10.1,10.12,70841.0,3.9114,3.9114,3.9037,3.9114,70841.0
2017-03-06 10:40:00,10.12,10.12,10.1,10.12,240052.0,3.9114,3.9114,3.9037,3.9114,240052.0
2017-03-06 10:45:00,10.12,10.13,10.12,10.13,91174.0,3.9114,3.9153,3.9114,3.9153,91174.0
2017-03-06 10:50:00,10.13,10.13,10.1,10.11,50191.0,3.9153,3.9153,3.9037,3.9076,50191.0
2017-03-06 10:55:00,10.11,10.11,10.08,10.09,92954.0,3.9076,3.9076,3.896,3.8999,92954.0
2017-03-06 11:00:00,10.09,10.1,10.07,10.08,91441.0,3.8999,3.9037,3.8921,3.896,91441.0
2017-03-06 11:05:00,10.08,10.08,10.06,10.08,90932.0,3.896,3.896,3.8883,3.896,90932.0
2017-03-06 11:10:00,10.08,10.1,10.08,10.09,114012.0,3.896,3.9037,3.896,3.8999,114012.0
2017-03-06 11:15:00,10.09,10.11,10.08,10.1,81148.0,3.8999,3.9076,3.896,3.9037,81148.0
2017-03-06 11:20:00,10.1,10.1,10.08,10.09,71635.0,3.9037,3.9037,3.896,3.8999,71635.0
2017-03-06 11:25:00,10.09,10.09,10.07,10.09,81901.0,3.8999,3.8999,3.8921,3.8999,81901.0
2017-03-06 11:30:00,10.09,10.11,10.08,10.1,172786.0,3.8999,3.9076,3.896,3.9037,172786.0
2017-03-06 11:35:00,10.1,10.1,10.07,10.07,178617.0,3.9037,3.9037,3.8921,3.8921,178617.0
2017-03-06 11:40:00,10.07,10.08,10.05,10.07,133560.0,3.8921,3.896,3.8844,3.8921,133560.0
2017-03-06 11:45:00,10.06,10.07,10.06,10.07,48344.0,3.8883,3.8921,3.8883,3.8921,48344.0
2017-03-06 11:50:00,10.07,10.07,10.03,10.04,111238.0,3.8921,3.8921,3.8767,3.8805,111238.0
2017-03-06 11:55:00,10.04,10.05,10.03,10.05,68980.0,3.8805,3.8844,3.8767,3.8844,68980.0
2017-03-06 12:00:00,10.05,10.07,10.04,10.07,103921.0,3.8844,3.8921,3.8805,3.8921,103921.0
2017-03-06 12:05:00,10.07,10.07,10.05,10.06,73194.0,3.8921,3.8921,3.8844,3.8883,73194.0
2017-03-06 12:10:00,10.05,10.06,10.05,10.05,46064.0,3.8844,3.8883,3.8844,3.8844,46064.0
2017-03-06 12:15:00,10.06,10.06,10.03,10.05,184658.0,3.8883,3.8883,3.8767,3.8844,184658.0
2017-03-06 12:20:00,10.04,10.05,10.04,10.04,18381.0,3.8805,3.8844,3.8805,3.8805,18381.0
2017-03-06 12:25:00,10.04,10.07,10.04,10.07,59530.0,3.8805,3.8921,3.8805,3.8921,59530.0
2017-03-06 12:30:00,10.07,10.09,10.06,10.09,40130.0,3.8921,3.8999,3.8883,3.8999,40130.0
2017-03-06 12:35:00,10.09,10.09,10.07,10.07,28747.0,3.8999,3.8999,3.8921,3.8921,28747.0
2017-03-06 12:40:00,10.07,10.09,10.07,10.09,53576.0,3.8921,3.8999,3.8921,3.8999,53576.0
2017-03-06 12:45:00,10.08,10.09,10.05,10.07,132908.0,3.896,3.8999,3.8844,3.8921,132908.0
2017-03-06 12:50:00,10.06,10.07,10.06,10.06,18043.0,3.8883,3.8921,3.8883,3.8883,18043.0
2017-03-06 12:55:00,10.06,10.07,10.04,10.04,210564.0,3.8883,3.8921,3.8805,3.8805,210564.0
2017-03-06 13:00:00,10.05,10.07,10.04,10.07,60135.0,3.8844,3.8921,3.8805,3.8921,60135.0
2017-03-06 13:05:00,10.07,10.07,10.06,10.07,14750.0,3.8921,3.8921,3.8883,3.8921,14750.0
2017-03-06 13:10:00,10.06,10.08,10.06,10.06,105043.0,3.8883,3.896,3.8883,3.8883,105043.0
2017-03-06 13:15:00,10.07,10.09,10.07,10.08,51388.0,3.8921,3.8999,3.8921,3.896,51388.0
2017-03-06 13:20:00,10.08,10.08,10.07,10.08,13207.0,3.896,3.896,3.8921,3.896,13207.0
2017-03-06 13:25:00,10.08,10.1,10.07,10.1,85500.0,3.896,3.9037,3.8921,3.9037,85500.0
2017-03-06 13:30:00,10.1,10.12,10.09,10.11,102311.0,3.9037,3.9114,3.8999,3.9076,102311.0
2017-03-06 13:35:00,10.11,10.11,10.1,10.11,60983.0,3.9076,3.9076,3.9037,3.9076,60983.0
2017-03-06 13:40:00,10.11,10.11,10.09,10.1,58755.0,3.9076,3.9076,3.8999,3.9037,58755.0
2017-03-06 13:45:00,10.11,10.11,10.1,10.11,9410.0,3.9076,3.9076,3.9037,3.9076,9410.0
2017-03-06 13:50:00,10.11,10.12,10.1,10.12,36850.0,3.9076,3.9114,3.9037,3.9114,36850.0
2017-03-06 13:55:00,10.11,10.12,10.1,10.12,46999.0,3.9076,3.9114,3.9037,3.9114,46999.0
2017-03-06 14:00:00,10.12,10.12,10.11,10.12,11593.0,3.9114,3.9114,3.9076,3.9114,11593.0
2017-03-06 14:05:00,10.12,10.12,10.11,10.11,12100.0,3.9114,3.9114,3.9076,3.9076,12100.0
2017-03-06 14:10:00,10.11,10.12,10.1,10.1,224766.0,3.9076,3.9114,3.9037,3.9037,224766.0
2017-03-06 14:15:00,10.1,10.11,10.09,10.09,62517.0,3.9037,3.9076,3.8999,3.8999,62517.0
2017-03-06 14:20:00,10.1,10.1,10.09,10.09,10550.0,3.9037,3.9037,3.8999,3.8999,10550.0
2017-03-06 14:25:00,10.09,10.1,10.09,10.09,23028.0,3.8999,3.9037,3.8999,3.8999,23028.0
2017-03-06 14:30:00,10.09,10.1,10.08,10.1,68209.0,3.8999,3.9037,3.896,3.9037,68209.0
2017-03-06 14:35:00,10.09,10.1,10.07,10.09,93246.0,3.8999,3.9037,3.8921,3.8999,93246.0
2017-03-06 14:40:00,10.09,10.09,10.07,10.08,23620.0,3.8999,3.8999,3.8921,3.896,23620.0
2017-03-06 14:45:00,10.08,10.08,10.07,10.08,7500.0,3.896,3.896,3.8921,3.896,7500.0
2017-03-06 14:50:00,10.07,10.08,10.06,10.06,42372.0,3.8921,3.896,3.8883,3.8883,42372.0
2017-03-06 14:55:00,10.07,10.07,10.06,10.07,10950.0,3.8921,3.8921,3.8883,3.8921,10950.0
2017-03-06 15:00:00,10.07,10.1,10.07,10.09,122424.0,3.8921,3.9037,3.8921,3.8999,122424.0
2017-03-06 15:05:00,10.1,10.1,10.08,10.08,36964.0,3.9037,3.9037,3.896,3.896,36964.0
2017-03-06 15:10:00,10.08,10.09,10.06,10.07,73438.0,3.896,3.8999,3.8883,3.8921,73438.0
2017-03-06 15:15:00,10.06,10.08,10.06,10.08,72270.0,3.8883,3.896,3.8883,3.896,72270.0
2017-03-06 15:20:00,10.08,10.08,10.06,10.07,186137.0,3.896,3.896,3.8883,3.8921,186137.0
2017-03-06 15:25:00,10.08,10.08,10.07,10.08,26650.0,3.896,3.896,3.8921,3.896,26650.0
2017-03-06 15:30:00,10.08,10.1,10.07,10.08,526240.0,3.896,3.9037,3.8921,3.896,526240.0
2017-03-06 15:35:00,10.09,10.1,10.08,10.1,372087.0,3.8999,3.9037,3.896,3.9037,372087.0
2017-03-06 15:40:00,10.1,10.11,10.09,10.1,563289.0,3.9037,3.9076,3.8999,3.9037,563289.0
2017-03-06 15:45:00,10.1,10.1,10.09,10.09,212353.0,3.9037,3.9037,3.8999,3.8999,212353.0
2017-03-06 15:50:00,10.09,10.11,10.09,10.1,247587.0,3.8999,3.9076,3.8999,3.9037,247587.0
2017-03-06 15:55:00,10.1,10.12,10.09,10.12,837081.0,3.9037,3.9114,3.8999,3.9114,837081.0
2017-03-07 09:30:00,10.27,10.27,10.23,10.26,311026.0,3.9694,3.9694,3.954,3.9656,311026.0
2017-03-07 09:35:00,10.26,10.27,10.2,10.23,225377.0,3.9656,3.9694,3.9424,3.954,225377.0
2017-03-07 09:40:00,10.23,10.23,10.17,10.21,155301.0,3.954,3.954,3.9308,3.9462,155301.0
2017-03-07 09:45:00,10.21,10.21,10.11,10.12,533600.0,3.9462,3.9462,3.9076,3.9114,533600.0
2017-03-07 09:50:00,10.11,10.13,10.11,10.12,97907.0,3.9076,3.9153,3.9076,3.9114,97907.0
2017-03-07 09:55:00,10.12,10.15,10.11,10.14,43993.0,3.9114,3.923,3.9076,3.9192,43993.0
2017-03-07 10:00:00,10.14,10.16,10.11,10.16,90163.0,3.9192,3.9269,3.9076,3.9269,90163.0
2017-03-07 10:05:00,10.15,10.18,10.14,10.15,200734.0,3.923,3.9346,3.9192,3.923,200734.0
2017-03-07 10:10:00,10.15,10.16,10.12,10.15,81951.0,3.923,3.9269,3.9114,3.923,81951.0
2017-03-07 10:15:00,10.15,10.15,10.11,10.13,68282.0,3.923,3.923,3.9076,3.9153,68282.0
2017-03-07 10:20:00,10.13,10.14,10.1,10.12,126311.0,3.9153,3.9192,3.9037,3.9114,126311.0
2017-03-07 10:25:00,10.12,10.14,10.11,10.13,61163.0,3.9114,3.9192,3.9076,3.9153,61163.0
2017-03-07 10:30:00,10.14,10.18,10.13,10.16,129454.0,3.9192,3.9346,3.9153,3.9269,129454.0
2017-03-07 10:35:00,10.16,10.17,10.14,10.16,57802.0,3.9269,3.9308,3.9192,3.9269,57802.0
2017-03-07 10:40:00,10.15,10.17,10.14,10.15,110368.0,3.923,3.9308,3.9192,3.923,110368.0
2017-03-07 10:45:00,10.14,10.16,10.14,10.15,80278.0,3.9192,3.9269,3.9192,3.923,80278.0
2017-03-07 10:50:00,10.15,10.16,10.14,10.16,40373.0,3.923,3.9269,3.9192,3.9269,40373.0
2017-03-07 10:55:00,10.16,10.17,10.16,10.17,65818.0,3.9269,3.9308,3.9269,3.9308,65818.0
2017-03-07 11:00:00,10.16,10.17,10.14,10.15,80639.0,3.9269,3.9308,3.9192,3.923,80639.0
2017-03-07 11:05:00,10.15,10.15,10.13,10.13,203660.0,3.923,3.923,3.9153,3.9153,203660.0
2017-03-07 11:10:00,10.13,10.15,10.11,10.15,236548.0,3.9153,3.923,3.9076,3.923,236548.0
2017-03-07 11:15:00,10.15,10.16,10.14,10.15,49630.0,3.923,3.9269,3.9192,3.923,49630.0
2017-03-07 11:20:00,10.15,10.16,10.14,10.16,43858.0,3.923,3.9269,3.9192,3.9269,43858.0
2017-03-07 11:25:00,10.15,10.16,10.12,10.13,142294.0,3.923,3.9269,3.9114,3.9153,142294.0
2017-03-07 11:30:00,10.14,10.15,10.12,10.15,92167.0,3.9192,3.923,3.9114,3.923,92167.0
2017-03-07 11:35:00,10.15,10.15,10.14,10.15,40400.0,3.923,3.923,3.9192,3.923,40400.0
2017-03-07 11:40:00,10.15,10.17,10.14,10.16,104232.0,3.923,3.9308,3.9192,3.9269,104232.0
2017-03-07 11:45:00,10.16,10.19,10.15,10.19,122853.0,3.9269,3.9385,3.923,3.9385,122853.0
2017-03-07 11:50:00,10.19,10.19,10.18,10.18,33850.0,3.9385,3.9385,3.9346,3.9346,33850.0
2017-03-07 11:55:00,10.18,10.19,10.17,10.17,65959.0,3.9346,3.9385,3.9308,3.9308,65959.0
2017-03-07 12:00:00,10.17,10.19,10.17,10.18,59609.0,3.9308,3.9385,3.9308,3.9346,59609.0
2017-03-07 12:05:00,10.19,10.21,10.18,10.21,58226.0,3.9385,3.9462,3.9346,3.9462,58226.0
2017-03-07 12:10:00,10.21,10.21,10.19,10.2,73800.0,3.9462,3.9462,3.9385,3.9424,73800.0
2017-03-07 12:15:00,10.2,10.21,10.19,10.2,96365.0,3.9424,3.9462,3.9385,3.9424,96365.0
2017-03-07 12:20:00,10.2,10.21,10.19,10.21,54867.0,3.9424,3.9462,3.9385,3.9462,54867.0
2017-03-07 12:25:00,10.21,10.21,10.19,10.19,136095.0,3.9462,3.9462,3.9385,3.9385,136095.0
2017-03-07 12:30:00,10.2,10.2,10.19,10.2,31300.0,3.9424,3.9424,3.9385,3.9424,31300.0
2017-03-07 12:35:00,10.2,10.21,10.19,10.21,31003.0,3.9424,3.9462,3.9385,3.9462,31003.0
2017-03-07 12:40:00,10.21,10.22,10.2,10.21,117033.0,3.9462,3.9501,3.9424,3.9462,117033.0
2017-03-07 12:45:00,10.21,10.22,10.2,10.21,101964.0,3.9462,3.9501,3.9424,3.9462,101964.0
2017-03-07 12:50:00,10.21,10.22,10.2,10.21,46326.0,3.9462,3.9501,3.9424,3.9462,46326.0
2017-03-07 12:55:00,10.21,10.22,10.2,10.21,47998.0,3.9462,3.9501,3.9424,3.9462,47998.0
2017-03-07 13:00:00,10.21,10.21,10.19,10.19,73061.0,3.9462,3.9462,3.9385,3.9385,73061.0
2017-03-07 13:05:00,10.2,10.2,10.19,10.2,43687.0,3.9424,3.9424,3.9385,3.9424,43687.0
2017-03-07 13:10:00,10.2,10.2,10.18,10.19,38711.0,3.9424,3.9424,3.9346,3.9385,38711.0
2017-03-07 13:15:00,10.19,10.2,10.18,10.19,118470.0,3.9385,3.9424,3.9346,3.9385,118470.0
2017-03-07 13:20:00,10.2,10.2,10.18,10.19,33267.0,3.9424,3.9424,3.9346,3.9385,33267.0
2017-03-07 13:25:00,10.19,10.19,10.16,10.18,64395.0,3.9385,3.9385,3.9269,3.9346,64395.0
2017-03-07 13:30:00,10.18,10.19,10.17,10.17,69666.0,3.9346,3.9385,3.9308,3.9308,69666.0
2017-03-07 13:35:00,10.17,10.19,10.16,10.16,101964.0,3.9308,3.9385,3.9269,3.9269,101964.0
2017-03-07 13:40:00,10.16,10.17,10.15,10.16,81084.0,3.9269,3.9308,3.923,3.9269,81084.0
2017-03-07 13:45:00,10.16,10.17,10.15,10.15,68258.0,3.9269,3.9308,3.923,3.923,68258.0
2017-03-07 13:50:00,10.16,10.17,10.15,10.17,49783.0,3.9269,3.9308,3.923,3.9308,49783.0
2017-03-07 13:55:00,10.17,10.18,10.15,10.16,130183.0,3.9308,3.9346,3.923,3.9269,130183.0
2017-03-07 14:00:00,10.16,10.16,10.13,10.16,239826.0,3.9269,3.9269,3.9153,3.9269,239826.0
2017-03-07 14:05:00,10.16,10.17,10.15,10.17,73307.0,3.9269,3.9308,3.923,3.9308,73307.0
2017-03-07 14:10:00,10.17,10.18,10.16,10.18,43737.0,3.9308,3.9346,3.9269,3.9346,43737.0
2017-03-07 14:15:00,10.18,10.18,10.17,10.18,32743.0,3.9346,3.9346,3.9308,3.9346,32743.0
2017-03-07 14:20:00,10.18,10.18,10.17,10.18,14947.0,3.9346,3.9346,3.9308,3.9346,14947.0
2017-03-07 14:25:00,10.18,10.18,10.16,10.17,61990.0,3.9346,3.9346,3.9269,3.9308,61990.0
2017-03-07 14:30:00,10.17,10.17,10.16,10.17,31712.0,3.9308,3.9308,3.9269,3.9308,31712.0
2017-03-07 14:35:00,10.17,10.17,10.15,10.17,83299.0,3.9308,3.9308,3.923,3.9308,83299.0
2017-03-07 14:40:00,10.17,10.17,10.16,10.17,18948.0,3.9308,3.9308,3.9269,3.9308,18948.0
2017-03-07 14:45:00,10.17,10.18,10.16,10.18,39503.0,3.9308,3.9346,3.9269,3.9346,39503.0
2017-03-07 14:50:00,10.18,10.19,10.16,10.17,190504.0,3.9346,3.9385,3.9269,3.9308,190504.0
2017-03-07 14:55:00,10.16,10.16,10.15,10.16,42586.0,3.9269,3.9269,3.923,3.9269,42586.0
2017-03-07 15:00:00,10.16,10.16,10.15,10.16,17701.0,3.9269,3.9269,3.923,3.9269,17701.0
2017-03-07 15:05:00,10.16,10.16,10.15,10.16,12453.0,3.9269,3.9269,3.923,3.9269,12453.0
2017-03-07 15:10:00,10.16,10.17,10.15,10.17,37868.0,3.9269,3.9308,3.923,3.9308,37868.0
2017-03-07 15:15:00,10.17,10.17,10.15,10.16,218814.0,3.9308,3.9308,3.923,3.9269,218814.0
2017-03-07 15:20:00,10.16,10.16,10.15,10.16,18582.0,3.9269,3.9269,3.923,3.9269,18582.0
2017-03-07 15:25:00,10.16,10.16,10.15,10.16,17632.0,3.9269,3.9269,3.923,3.9269,17632.0
2017-03-07 15:30:00,10.16,10.16,10.13,10.15,326015.0,3.9269,3.9269,3.9153,3.923,326015.0
2017-03-07 15:35:00,10.15,10.15,10.14,10.15,31266.0,3.923,3.923,3.9192,3.923,31266.0
2017-03-07 15:40:00,10.14,10.15,10.12,10.12,211765.0,3.9192,3.923,3.9114,3.9114,211765.0
2017-03-07 15:45:00,10.13,10.14,10.12,10.13,226850.0,3.9153,3.9192,3.9114,3.9153,226850.0
2017-03-07 15:50:00,10.13,10.14,10.11,10.13,238122.0,3.9153,3.9192,3.9076,3.9153,238122.0
2017-03-07 15:55:00,10.13,10.16,10.12,10.12,850974.0,3.9153,3.9269,3.9114,3.9114,850974.0
2017-03-08 09:30:00,9.95,9.98,9.91,9.93,694488.0,3.8457,3.8573,3.8303,3.838,694488.0
2017-03-08 09:35:00,9.92,9.93,9.87,9.87,546466.0,3.8341,3.838,3.8148,3.8148,546466.0
2017-03-08 09:40:00,9.88,9.92,9.86,9.91,242461.0,3.8187,3.8341,3.811,3.8303,242461.0
2017-03-08 09:45:00,9.91,9.91,9.84,9.87,307713.0,3.8303,3.8303,3.8032,3.8148,307713.0
2017-03-08 09:50:00,9.87,9.91,9.86,9.9,229128.0,3.8148,3.8303,3.811,3.8264,229128.0
2017-03-08 09:55:00,9.89,9.9,9.85,9.86,395895.0,3.8225,3.8264,3.8071,3.811,395895.0
2017-03-08 10:00:00,9.86,9.88,9.83,9.83,224200.0,3.811,3.8187,3.7994,3.7994,224200.0
2017-03-08 10:05:00,9.83,9.83,9.81,9.81,88939.0,3.7994,3.7994,3.7916,3.7916,88939.0
2017-03-08 10:10:00,9.82,9.85,9.8,9.84,283683.0,3.7955,3.8071,3.7878,3.8032,283683.0
2017-03-08 10:15:00,9.84,9.85,9.81,9.81,169794.0,3.8032,3.8071,3.7916,3.7916,169794.0
2017-03-08 10:20:00,9.82,9.82,9.81,9.81,225241.0,3.7955,3.7955,3.7916,3.7916,225241.0
2017-03-08 10:25:00,9.82,9.84,9.81,9.82,178232.0,3.7955,3.8032,3.7916,3.7955,178232.0
2017-03-08 10:30:00,9.83,9.87,9.82,9.85,500575.0,3.7994,3.8148,3.7955,3.8071,500575.0
2017-03-08 10:35:00,9.85,9.85,9.83,9.84,158638.0,3.8071,3.8071,3.7994,3.8032,158638.0
2017-03-08 10:40:00,9.83,9.84,9.81,9.83,442454.0,3.7994,3.8032,3.7916,3.7994,442454.0
2017-03-08 10:45:00,9.83,9.85,9.81,9.82,248952.0,3.7994,3.8071,3.7916,3.7955,248952.0
2017-03-08 10:50:00,9.82,9.84,9.81,9.84,201161.0,3.7955,3.8032,3.7916,3.8032,201161.0
2017-03-08 10:55:00,9.84,9.84,9.81,9.82,157299.0,3.8032,3.8032,3.7916,3.7955,157299.0
2017-03-08 11:00:00,9.82,9.82,9.8,9.81,132538.0,3.7955,3.7955,3.7878,3.7916,132538.0
2017-03-08 11:05:00,9.81,9.81,9.76,9.77,337968.0,3.7916,3.7916,3.7723,3.7762,337968.0
2017-03-08 11:10:00,9.77,9.78,9.75,9.77,299881.0,3.7762,3.78,3.7684,3.7762,299881.0
2017-03-08 11:15:00,9.77,9.77,9.76,9.76,55999.0,3.7762,3.7762,3.7723,3.7723,55999.0
2017-03-08 11:20:00,9.76,9.77,9.7,9.71,827476.0,3.7723,3.7762,3.7491,3.753,827476.0
2017-03-08 11:25:00,9.72,9.72,9.68,9.69,373003.0,3.7568,3.7568,3.7414,3.7452,373003.0
2017-03-08 11:30:00,9.69,9.69,9.63,9.65,540280.0,3.7452,3.7452,3.7221,3.7298,540280.0
2017-03-08 11:35:00,9.65,9.65,9.6,9.62,670802.0,3.7298,3.7298,3.7105,3.7182,670802.0
2017-03-08 11:40:00,9.61,9.65,9.6,9.61,815552.0,3.7143,3.7298,3.7105,3.7143,815552.0
2017-03-08 11:45:00,9.61,9.61,9.54,9.61,644045.0,3.7143,3.7143,3.6873,3.7143,644045.0
2017-03-08 11:50:00,9.61,9.65,9.6,9.64,283921.0,3.7143,3.7298,3.7105,3.7259,283921.0
2017-03-08 11:55:00,9.64,9.66,9.63,9.63,440533.0,3.7259,3.7337,3.7221,3.7221,440533.0
2017-03-08 12:00:00,9.64,9.64,9.59,9.62,683139.0,3.7259,3.7259,3.7066,3.7182,683139.0
2017-03-08 12:05:00,9.61,9.62,9.55,9.57,342423.0,3.7143,3.7182,3.6911,3.6989,342423.0
2017-03-08 12:10:00,9.57,9.59,9.52,9.53,491994.0,3.6989,3.7066,3.6795,3.6834,491994.0
2017-03-08 12:15:00,9.53,9.54,9.52,9.53,285998.0,3.6834,3.6873,3.6795,3.6834,285998.0
2017-03-08 12:20:00,9.53,9.53,9.5,9.51,616102.0,3.6834,3.6834,3.6718,3.6757,616102.0
2017-03-08 12:25:00,9.51,9.53,9.5,9.52,299398.0,3.6757,3.6834,3.6718,3.6795,299398.0
2017-03-08 12:30:00,9.52,9.53,9.51,9.53,242086.0,3.6795,3.6834,3.6757,3.6834,242086.0
2017-03-08 12:35:00,9.53,9.54,9.52,9.53,196256.0,3.6834,3.6873,3.6795,3.6834,196256.0
2017-03-08 12:40:00,9.53,9.53,9.52,9.52,303070.0,3.6834,3.6834,3.6795,3.6795,303070.0
2017-03-08 12:45:00,9.53,9.55,9.52,9.53,212175.0,3.6834,3.6911,3.6795,3.6834,212175.0
2017-03-08 12:50:00,9.53,9.54,9.51,9.51,314314.0,3.6834,3.6873,3.6757,3.6757,314314.0
2017-03-08 12:55:00,9.51,9.53,9.49,9.51,544983.0,3.6757,3.6834,3.6679,3.6757,544983.0
2017-03-08 13:00:00,9.5,9.51,9.49,9.51,168720.0,3.6718,3.6757,3.6679,3.6757,168720.0
2017-03-08 13:05:00,9.51,9.53,9.49,9.5,580842.0,3.6757,3.6834,3.6679,3.6718,580842.0
2017-03-08 13:10:00,9.5,9.52,9.49,9.51,381312.0,3.6718,3.6795,3.6679,3.6757,381312.0
2017-03-08 13:15:00,9.51,9.56,9.5,9.55,438997.0,3.6757,3.695,3.6718,3.6911,438997.0
2017-03-08 13:20:00,9.55,9.58,9.54,9.58,151614.0,3.6911,3.7027,3.6873,3.7027,151614.0
2017-03-08 13:25:00,9.58,9.59,9.56,9.56,129970.0,3.7027,3.7066,3.695,3.695,129970.0
2017-03-08 13:30:00,9.57,9.58,9.56,9.58,143437.0,3.6989,3.7027,3.695,3.7027,143437.0
2017-03-08 13:35:00,9.58,9.61,9.57,9.6,310835.0,3.7027,3.7143,3.6989,3.7105,310835.0
2017-03-08 13:40:00,9.6,9.61,9.57,9.59,213784.0,3.7105,3.7143,3.6989,3.7066,213784.0
2017-03-08 13:45:00,9.59,9.59,9.55,9.56,276399.0,3.7066,3.7066,3.6911,3.695,276399.0
2017-03-08 13:50:00,9.56,9.58,9.54,9.56,330083.0,3.695,3.7027,3.6873,3.695,330083.0
2017-03-08 13:55:00,9.56,9.6,9.55,9.59,340139.0,3.695,3.7105,3.6911,3.7066,340139.0
2017-03-08 14:00:00,9.59,9.59,9.54,9.55,334658.0,3.7066,3.7066,3.6873,3.6911,334658.0
2017-03-08 14:05:00,9.54,9.56,9.54,9.55,136614.0,3.6873,3.695,3.6873,3.6911,136614.0
2017-03-08 14:10:00,9.55,9.55,9.51,9.52,144027.0,3.6911,3.6911,3.6757,3.6795,144027.0
2017-03-08 14:15:00,9.52,9.52,9.48,9.49,337474.0,3.6795,3.6795,3.6641,3.6679,337474.0
2017-03-08 14:20:00,9.48,9.49,9.47,9.47,145486.0,3.6641,3.6679,3.6602,3.6602,145486.0
2017-03-08 14:25:00,9.47,9.48,9.42,9.45,710970.0,3.6602,3.6641,3.6409,3.6525,710970.0
2017-03-08 14:30:00,9.45,9.47,9.44,9.47,128847.0,3.6525,3.6602,3.6486,3.6602,128847.0
2017-03-08 14:35:00,9.46,9.47,9.45,9.46,85721.0,3.6564,3.6602,3.6525,3.6564,85721.0
2017-03-08 14:40:00,9.47,9.47,9.44,9.45,98731.0,3.6602,3.6602,3.6486,3.6525,98731.0
2017-03-08 14:45:00,9.44,9.48,9.44,9.45,444984.0,3.6486,3.6641,3.6486,3.6525,444984.0
2017-03-08 14:50:00,9.45,9.46,9.43,9.46,432305.0,3.6525,3.6564,3.6448,3.6564,432305.0
2017-03-08 14:55:00,9.46,9.47,9.45,9.46,187987.0,3.6564,3.6602,3.6525,3.6564,187987.0
2017-03-08 15:00:00,9.46,9.46,9.45,9.46,84343.0,3.6564,3.6564,3.6525,3.6564,84343.0
2017-03-08 15:05:00,9.46,9.46,9.45,9.46,105966.0,3.6564,3.6564,3.6525,3.6564,105966.0
2017-03-08 15:10:00,9.46,9.47,9.45,9.45,144087.0,3.6564,3.6602,3.6525,3.6525,144087.0
2017-03-08 15:15:00,9.45,9.47,9.45,9.46,100245.0,3.6525,3.6602,3.6525,3.6564,100245.0
2017-03-08 15:20:00,9.46,9.5,9.46,9.47,1082228.0,3.6564,3.6718,3.6564,3.6602,1082228.0
2017-03-08 15:25:00,9.47,9.48,9.44,9.45,193704.0,3.6602,3.6641,3.6486,3.6525,193704.0
2017-03-08 15:30:00,9.45,9.45,9.4,9.42,490838.0,3.6525,3.6525,3.6332,3.6409,490838.0
2017-03-08 15:35:00,9.42,9.43,9.4,9.41,318635.0,3.6409,3.6448,3.6332,3.637,318635.0
2017-03-08 15:40:00,9.41,9.42,9.36,9.38,960887.0,3.637,3.6409,3.6177,3.6254,960887.0
2017-03-08 15:45:00,9.39,9.39,9.37,9.37,535588.0,3.6293,3.6293,3.6216,3.6216,535588.0
2017-03-08 15:50:00,9.38,9.39,9.35,9.37,978257.0,3.6254,3.6293,3.6138,3.6216,978257.0
2017-03-08 15:55:00,9.37,9.39,9.36,9.37,1433770.0,3.6216,3.6293,3.6177,3.6216,1433770.0
2017-03-09 09:30:00,9.32,9.32,9.24,9.28,639065.0,3.6022,3.6022,3.5713,3.5868,639065.0
2017-03-09 09:35:00,9.28,9.3,9.27,9.27,419609.0,3.5868,3.5945,3.5829,3.5829,419609.0
2017-03-09 09:40:00,9.28,9.3,9.26,9.29,639256.0,3.5868,3.5945,3.5791,3.5906,639256.0
2017-03-09 09:45:00,9.29,9.34,9.29,9.31,678180.0,3.5906,3.61,3.5906,3.5984,678180.0
2017-03-09 09:50:00,9.3,9.32,9.28,9.29,548820.0,3.5945,3.6022,3.5868,3.5906,548820.0
2017-03-09 09:55:00,9.29,9.31,9.26,9.26,692935.0,3.5906,3.5984,3.5791,3.5791,692935.0
2017-03-09 10:00:00,9.27,9.32,9.26,9.29,1190165.0,3.5829,3.6022,3.5791,3.5906,1190165.0
2017-03-09 10:05:00,9.29,9.33,9.28,9.33,489766.0,3.5906,3.6061,3.5868,3.6061,489766.0
2017-03-09 10:10:00,9.33,9.35,9.32,9.33,458999.0,3.6061,3.6138,3.6022,3.6061,458999.0
2017-03-09 10:15:00,9.32,9.33,9.29,9.32,388235.0,3.6022,3.6061,3.5906,3.6022,388235.0
2017-03-09 10:20:00,9.32,9.33,9.3,9.3,333659.0,3.6022,3.6061,3.5945,3.5945,333659.0
2017-03-09 10:25:00,9.3,9.31,9.2,9.21,680389.0,3.5945,3.5984,3.5559,3.5597,680389.0
2017-03-09 10:30:00,9.21,9.22,9.17,9.19,347845.0,3.5597,3.5636,3.5443,3.552,347845.0
2017-03-09 10:35:00,9.19,9.23,9.16,9.18,299816.0,3.552,3.5675,3.5404,3.5481,299816.0
2017-03-09 10:40:00,9.17,9.18,9.14,9.14,518480.0,3.5443,3.5481,3.5327,3.5327,518480.0
2017-03-09 10:45:00,9.14,9.15,9.12,9.13,282032.0,3.5327,3.5365,3.5249,3.5288,282032.0
2017-03-09 10:50:00,9.13,9.14,9.11,9.13,261604.0,3.5288,3.5327,3.5211,3.5288,261604.0
2017-03-09 10:55:00,9.13,9.18,9.12,9.18,788151.0,3.5288,3.5481,3.5249,3.5481,788151.0
2017-03-09 11:00:00,9.18,9.2,9.17,9.18,304018.0,3.5481,3.5559,3.5443,3.5481,304018.0
2017-03-09 11:05:00,9.18,9.2,9.16,9.17,212153.0,3.5481,3.5559,3.5404,3.5443,212153.0
2017-03-09 11:10:00,9.17,9.18,9.15,9.16,174238.0,3.5443,3.5481,3.5365,3.5404,174238.0
2017-03-09 11:15:00,9.16,9.16,9.12,9.13,545680.0,3.5404,3.5404,3.5249,3.5288,545680.0
2017-03-09 11:20:00,9.13,9.15,9.12,9.13,505617.0,3.5288,3.5365,3.5249,3.5288,505617.0
2017-03-09 11:25:00,9.13,9.15,9.12,9.14,490069.0,3.5288,3.5365,3.5249,3.5327,490069.0
2017-03-09 11:30:00,9.14,9.2,9.13,9.2,117951.0,3.5327,3.5559,3.5288,3.5559,117951.0
2017-03-09 11:35:00,9.2,9.25,9.19,9.24,331452.0,3.5559,3.5752,3.552,3.5713,331452.0
2017-03-09 11:40:00,9.24,9.24,9.2,9.23,178553.0,3.5713,3.5713,3.5559,3.5675,178553.0
2017-03-09 11:45:00,9.23,9.23,9.19,9.21,271945.0,3.5675,3.5675,3.552,3.5597,271945.0
2017-03-09 11:50:00,9.21,9.21,9.2,9.21,201354.0,3.5597,3.5597,3.5559,3.5597,201354.0
2017-03-09 11:55:00,9.21,9.22,9.18,9.19,152943.0,3.5597,3.5636,3.5481,3.552,152943.0
2017-03-09 12:00:00,9.18,9.21,9.18,9.19,95752.0,3.5481,3.5597,3.5481,3.552,95752.0
2017-03-09 12:05:00,9.19,9.2,9.18,9.18,109690.0,3.552,3.5559,3.5481,3.5481,109690.0
2017-03-09 12:10:00,9.17,9.19,9.16,9.18,244315.0,3.5443,3.552,3.5404,3.5481,244315.0
2017-03-09 12:15:00,9.17,9.18,9.15,9.15,96533.0,3.5443,3.5481,3.5365,3.5365,96533.0
2017-03-09 12:20:00,9.16,9.16,9.11,9.13,383414.0,3.5404,3.5404,3.5211,3.5288,383414.0
2017-03-09 12:25:00,9.14,9.16,9.13,9.16,106353.0,3.5327,3.5404,3.5288,3.5404,106353.0
2017-03-09 12:30:00,9.16,9.17,9.15,9.17,174457.0,3.5404,3.5443,3.5365,3.5443,174457.0
2017-03-09 12:35:00,9.17,9.17,9.15,9.15,122331.0,3.5443,3.5443,3.5365,3.5365,122331.0
2017-03-09 12:40:00,9.15,9.16,9.14,9.14,60562.0,3.5365,3.5404,3.5327,3.5327,60562.0
2017-03-09 12:45:00,9.15,9.16,9.13,9.14,293246.0,3.5365,3.5404,3.5288,3.5327,293246.0
2017-03-09 12:50:00,9.13,9.15,9.12,9.13,122548.0,3.5288,3.5365,3.5249,3.5288,122548.0
2017-03-09 12:55:00,9.14,9.17,9.13,9.15,191072.0,3.5327,3.5443,3.5288,3.5365,191072.0
2017-03-09 13:00:00,9.16,9.16,9.14,9.15,237759.0,3.5404,3.5404,3.5327,3.5365,237759.0
2017-03-09 13:05:00,9.15,9.16,9.15,9.16,155685.0,3.5365,3.5404,3.5365,3.5404,155685.0
2017-03-09 13:10:00,9.16,9.18,9.15,9.18,232561.0,3.5404,3.5481,3.5365,3.5481,232561.0
2017-03-09 13:15:00,9.18,9.18,9.16,9.17,151429.0,3.5481,3.5481,3.5404,3.5443,151429.0
2017-03-09 13:20:00,9.18,9.19,9.16,9.17,97837.0,3.5481,3.552,3.5404,3.5443,97837.0
2017-03-09 13:25:00,9.17,9.18,9.15,9.16,145057.0,3.5443,3.5481,3.5365,3.5404,145057.0
2017-03-09 13:30:00,9.16,9.17,9.15,9.16,124878.0,3.5404,3.5443,3.5365,3.5404,124878.0
2017-03-09 13:35:00,9.15,9.17,9.13,9.16,363300.0,3.5365,3.5443,3.5288,3.5404,363300.0
2017-03-09 13:40:00,9.16,9.16,9.13,9.13,406941.0,3.5404,3.5404,3.5288,3.5288,406941.0
2017-03-09 13:45:00,9.13,9.14,9.12,9.12,210105.0,3.5288,3.5327,3.5249,3.5249,210105.0
2017-03-09 13:50:00,9.13,9.15,9.11,9.15,483677.0,3.5288,3.5365,3.5211,3.5365,483677.0
2017-03-09 13:55:00,9.14,9.16,9.13,9.13,302994.0,3.5327,3.5404,3.5288,3.5288,302994.0
2017-03-09 14:00:00,9.14,9.14,9.09,9.1,418757.0,3.5327,3.5327,3.5133,3.5172,418757.0
2017-03-09 14:05:00,9.09,9.12,9.09,9.11,266643.0,3.5133,3.5249,3.5133,3.5211,266643.0
2017-03-09 14:10:00,9.11,9.11,9.07,9.08,335252.0,3.5211,3.5211,3.5056,3.5095,335252.0
2017-03-09 14:15:00,9.08,9.1,9.06,9.1,485892.0,3.5095,3.5172,3.5017,3.5172,485892.0
2017-03-09 14:20:00,9.1,9.12,9.09,9.11,321083.0,3.5172,3.5249,3.5133,3.5211,321083.0
2017-03-09 14:25:00,9.11,9.14,9.1,9.12,236510.0,3.5211,3.5327,3.5172,3.5249,236510.0
2017-03-09 14:30:00,9.12,9.13,9.1,9.11,92973.0,3.5249,3.5288,3.5172,3.5211,92973.0
2017-03-09 14:35:00,9.11,9.12,9.1,9.11,204690.0,3.5211,3.5249,3.5172,3.5211,204690.0
2017-03-09 14:40:00,9.12,9.12,9.11,9.12,57697.0,3.5249,3.5249,3.5211,3.5249,57697.0
2017-03-09 14:45:00,9.12,9.12,9.09,9.1,326915.0,3.5249,3.5249,3.5133,3.5172,326915.0
2017-03-09 14:50:00,9.1,9.13,9.09,9.13,201689.0,3.5172,3.5288,3.5133,3.5288,201689.0
2017-03-09 14:55:00,9.12,9.13,9.1,9.11,226910.0,3.5249,3.5288,3.5172,3.5211,226910.0
2017-03-09 15:00:00,9.11,9.12,9.1,9.1,171157.0,3.5211,3.5249,3.5172,3.5172,171157.0
2017-03-09 15:05:00,9.11,9.14,9.1,9.13,673721.0,3.5211,3.5327,3.5172,3.5288,673721.0
2017-03-09 15:10:00,9.12,9.15,9.11,9.14,931775.0,3.5249,3.5365,3.5211,3.5327,931775.0
2017-03-09 15:15:00,9.15,9.16,9.12,9.15,550461.0,3.5365,3.5404,3.5249,3.5365,550461.0
2017-03-09 15:20:00,9.16,9.16,9.14,9.14,88796.0,3.5404,3.5404,3.5327,3.5327,88796.0
2017-03-09 15:25:00,9.14,9.19,9.14,9.19,530324.0,3.5327,3.552,3.5327,3.552,530324.0
2017-03-09 15:30:00,9.19,9.22,9.16,9.21,639713.0,3.552,3.5636,3.5404,3.5597,639713.0
2017-03-09 15:35:00,9.21,9.23,9.19,9.22,746250.0,3.5597,3.5675,3.552,3.5636,746250.0
2017-03-09 15:40:00,9.22,9.24,9.22,9.24,283965.0,3.5636,3.5713,3.5636,3.5713,283965.0
2017-03-09 15:45:00,9.24,9.26,9.23,9.24,607775.0,3.5713,3.5791,3.5675,3.5713,607775.0
2017-03-09 15:50:00,9.25,9.25,9.23,9.24,388632.0,3.5752,3.5752,3.5675,3.5713,388632.0
2017-03-09 15:55:00,9.24,9.27,9.23,9.26,1538297.0,3.5713,3.5829,3.5675,3.5791,1538297.0
2017-03-10 09:30:00,9.46,9.46,9.36,9.39,801455.0,3.6564,3.6564,3.6177,3.6293,801455.0
2017-03-10 09:35:00,9.39,9.39,9.32,9.36,615874.0,3.6293,3.6293,3.6022,3.6177,615874.0
2017-03-10 09:40:00,9.35,9.36,9.3,9.3,662632.0,3.6138,3.6177,3.5945,3.5945,662632.0
2017-03-10 09:45:00,9.31,9.33,9.29,9.33,565751.0,3.5984,3.6061,3.5906,3.6061,565751.0
2017-03-10 09:50:00,9.33,9.37,9.32,9.35,638710.0,3.6061,3.6216,3.6022,3.6138,638710.0
2017-03-10 09:55:00,9.35,9.39,9.32,9.39,510694.0,3.6138,3.6293,3.6022,3.6293,510694.0
2017-03-10 10:00:00,9.38,9.39,9.33,9.33,205235.0,3.6254,3.6293,3.6061,3.6061,205235.0
2017-03-10 10:05:00,9.34,9.34,9.28,9.32,269726.0,3.61,3.61,3.5868,3.6022,269726.0
2017-03-10 10:10:00,9.32,9.33,9.28,9.32,240908.0,3.6022,3.6061,3.5868,3.6022,240908.0
2017-03-10 10:15:00,9.32,9.37,9.31,9.35,265585.0,3.6022,3.6216,3.5984,3.6138,265585.0
2017-03-10 10:20:00,9.35,9.37,9.31,9.31,182342.0,3.6138,3.6216,3.5984,3.5984,182342.0
2017-03-10 10:25:00,9.32,9.32,9.3,9.31,207403.0,3.6022,3.6022,3.5945,3.5984,207403.0
2017-03-10 10:30:00,9.32,9.34,9.3,9.31,307358.0,3.6022,3.61,3.5945,3.5984,307358.0
2017-03-10 10:35:00,9.31,9.34,9.3,9.34,114209.0,3.5984,3.61,3.5945,3.61,114209.0
2017-03-10 10:40:00,9.32,9.33,9.3,9.32,299652.0,3.6022,3.6061,3.5945,3.6022,299652.0
2017-03-10 10:45:00,9.32,9.33,9.3,9.33,97209.0,3.6022,3.6061,3.5945,3.6061,97209.0
2017-03-10 10:50:00,9.33,9.34,9.31,9.33,223993.0,3.6061,3.61,3.5984,3.6061,223993.0
2017-03-10 10:55:00,9.33,9.34,9.31,9.31,176625.0,3.6061,3.61,3.5984,3.5984,176625.0
2017-03-10 11:00:00,9.31,9.32,9.27,9.28,214042.0,3.5984,3.6022,3.5829,3.5868,214042.0
2017-03-10 11:05:00,9.28,9.3,9.26,9.3,177979.0,3.5868,3.5945,3.5791,3.5945,177979.0
2017-03-10 11:10:00,9.29,9.3,9.24,9.27,238690.0,3.5906,3.5945,3.5713,3.5829,238690.0
2017-03-10 11:15:00,9.27,9.29,9.25,9.28,87133.0,3.5829,3.5906,3.5752,3.5868,87133.0
2017-03-10 11:20:00,9.28,9.33,9.27,9.33,154508.0,3.5868,3.6061,3.5829,3.6061,154508.0
2017-03-10 11:25:00,9.33,9.34,9.29,9.3,109055.0,3.6061,3.61,3.5906,3.5945,109055.0
2017-03-10 11:30:00,9.3,9.31,9.29,9.3,174997.0,3.5945,3.5984,3.5906,3.5945,174997.0
2017-03-10 11:35:00,9.3,9.31,9.28,9.3,95658.0,3.5945,3.5984,3.5868,3.5945,95658.0
2017-03-10 11:40:00,9.3,9.31,9.29,9.3,135150.0,3.5945,3.5984,3.5906,3.5945,135150.0
2017-03-10 11:45:00,9.3,9.33,9.29,9.33,228142.0,3.5945,3.6061,3.5906,3.6061,228142.0
2017-03-10 11:50:00,9.33,9.33,9.3,9.3,76850.0,3.6061,3.6061,3.5945,3.5945,76850.0
2017-03-10 11:55:00,9.3,9.32,9.29,9.32,206513.0,3.5945,3.6022,3.5906,3.6022,206513.0
2017-03-10 12:00:00,9.32,9.32,9.29,9.3,91734.0,3.6022,3.6022,3.5906,3.5945,91734.0
2017-03-10 12:05:00,9.3,9.33,9.3,9.33,79589.0,3.5945,3.6061,3.5945,3.6061,79589.0
2017-03-10 12:10:00,9.32,9.33,9.32,9.33,98981.0,3.6022,3.6061,3.6022,3.6061,98981.0
2017-03-10 12:15:00,9.33,9.35,9.32,9.33,161274.0,3.6061,3.6138,3.6022,3.6061,161274.0
2017-03-10 12:20:00,9.32,9.35,9.32,9.34,125155.0,3.6022,3.6138,3.6022,3.61,125155.0
2017-03-10 12:25:00,9.34,9.36,9.34,9.35,132058.0,3.61,3.6177,3.61,3.6138,132058.0
2017-03-10 12:30:00,9.35,9.35,9.33,9.34,69987.0,3.6138,3.6138,3.6061,3.61,69987.0
2017-03-10 12:35:00,9.33,9.34,9.31,9.32,152333.0,3.6061,3.61,3.5984,3.6022,152333.0
2017-03-10 12:40:00,9.33,9.33,9.29,9.31,110188.0,3.6061,3.6061,3.5906,3.5984,110188.0
2017-03-10 12:45:00,9.31,9.33,9.29,9.32,196553.0,3.5984,3.6061,3.5906,3.6022,196553.0
2017-03-10 12:50:00,9.31,9.32,9.26,9.29,194852.0,3.5984,3.6022,3.5791,3.5906,194852.0
2017-03-10 12:55:00,9.29,9.29,9.25,9.28,288001.0,3.5906,3.5906,3.5752,3.5868,288001.0
2017-03-10 13:00:00,9.27,9.32,9.27,9.32,310672.0,3.5829,3.6022,3.5829,3.6022,310672.0
2017-03-10 13:05:00,9.31,9.31,9.26,9.28,406665.0,3.5984,3.5984,3.5791,3.5868,406665.0
2017-03-10 13:10:00,9.28,9.31,9.28,9.3,168171.0,3.5868,3.5984,3.5868,3.5945,168171.0
2017-03-10 13:15:00,9.3,9.34,9.3,9.33,167609.0,3.5945,3.61,3.5945,3.6061,167609.0
2017-03-10 13:20:00,9.34,9.35,9.33,9.33,155450.0,3.61,3.6138,3.6061,3.6061,155450.0
2017-03-10 13:25:00,9.33,9.36,9.33,9.34,216117.0,3.6061,3.6177,3.6061,3.61,216117.0
2017-03-10 13:30:00,9.34,9.35,9.32,9.32,186647.0,3.61,3.6138,3.6022,3.6022,186647.0
2017-03-10 13:35:00,9.33,9.34,9.31,9.32,328072.0,3.6061,3.61,3.5984,3.6022,328072.0
2017-03-10 13:40:00,9.32,9.35,9.32,9.32,353222.0,3.6022,3.6138,3.6022,3.6022,353222.0
2017-03-10 13:45:00,9.32,9.36,9.31,9.35,424125.0,3.6022,3.6177,3.5984,3.6138,424125.0
2017-03-10 13:50:00,9.35,9.39,9.34,9.38,551152.0,3.6138,3.6293,3.61,3.6254,551152.0
2017-03-10 13:55:00,9.38,9.39,9.34,9.35,113652.0,3.6254,3.6293,3.61,3.6138,113652.0
2017-03-10 14:00:00,9.36,9.37,9.33,9.36,326931.0,3.6177,3.6216,3.6061,3.6177,326931.0
2017-03-10 14:05:00,9.36,9.39,9.35,9.36,260975.0,3.6177,3.6293,3.6138,3.6177,260975.0
2017-03-10 14:10:00,9.37,9.39,9.36,9.38,265421.0,3.6216,3.6293,3.6177,3.6254,265421.0
2017-03-10 14:15:00,9.38,9.41,9.38,9.4,199185.0,3.6254,3.637,3.6254,3.6332,199185.0
2017-03-10 14:20:00,9.39,9.4,9.37,9.39,265644.0,3.6293,3.6332,3.6216,3.6293,265644.0
2017-03-10 14:25:00,9.39,9.4,9.37,9.38,310270.0,3.6293,3.6332,3.6216,3.6254,310270.0
2017-03-10 14:30:00,9.39,9.39,9.36,9.37,113036.0,3.6293,3.6293,3.6177,3.6216,113036.0
2017-03-10 14:35:00,9.37,9.39,9.37,9.38,74811.0,3.6216,3.6293,3.6216,3.6254,74811.0
2017-03-10 14:40:00,9.38,9.4,9.37,9.39,262881.0,3.6254,3.6332,3.6216,3.6293,262881.0
2017-03-10 14:45:00,9.39,9.4,9.38,9.39,235060.0,3.6293,3.6332,3.6254,3.6293,235060.0
2017-03-10 14:50:00,9.39,9.4,9.39,9.39,62992.0,3.6293,3.6332,3.6293,3.6293,62992.0
2017-03-10 14:55:00,9.39,9.4,9.39,9.39,84041.0,3.6293,3.6332,3.6293,3.6293,84041.0
2017-03-10 15:00:00,9.39,9.41,9.39,9.4,223796.0,3.6293,3.637,3.6293,3.6332,223796.0
2017-03-10 15:05:00,9.4,9.42,9.4,9.42,82551.0,3.6332,3.6409,3.6332,3.6409,82551.0
2017-03-10 15:10:00,9.42,9.42,9.4,9.41,119271.0,3.6409,3.6409,3.6332,3.637,119271.0
2017-03-10 15:15:00,9.41,9.42,9.4,9.42,55964.0,3.637,3.6409,3.6332,3.6409,55964.0
2017-03-10 15:20:00,9.42,9.43,9.41,9.41,220618.0,3.6409,3.6448,3.637,3.637,220618.0
2017-03-10 15:25:00,9.41,9.42,9.4,9.42,220395.0,3.637,3.6409,3.6332,3.6409,220395.0
2017-03-10 15:30:00,9.42,9.43,9.41,9.42,148035.0,3.6409,3.6448,3.637,3.6409,148035.0
2017-03-10 15:35:00,9.41,9.42,9.4,9.4,366624.0,3.637,3.6409,3.6332,3.6332,366624.0
2017-03-10 15:40:00,9.41,9.41,9.39,9.4,500568.0,3.637,3.637,3.6293,3.6332,500568.0
2017-03-10 15:45:00,9.39,9.4,9.36,9.38,534108.0,3.6293,3.6332,3.6177,3.6254,534108.0
2017-03-10 15:50:00,9.38,9.41,9.38,9.41,271372.0,3.6254,3.637,3.6254,3.637,271372.0
2017-03-10 15:55:00,9.41,9.41,9.37,9.39,710333.0,3.637,3.637,3.6216,3.6293,710333.0
2017-03-13 09:30:00,9.36,9.4,9.35,9.4,323950.0,3.6177,3.6332,3.6138,3.6332,323950.0
2017-03-13 09:35:00,9.39,9.42,9.38,9.42,93186.0,3.6293,3.6409,3.6254,3.6409,93186.0
2017-03-13 09:40:00,9.42,9.43,9.39,9.4,88374.0,3.6409,3.6448,3.6293,3.6332,88374.0
2017-03-13 09:45:00,9.41,9.42,9.39,9.39,73640.0,3.637,3.6409,3.6293,3.6293,73640.0
2017-03-13 09:50:00,9.39,9.39,9.35,9.37,90649.0,3.6293,3.6293,3.6138,3.6216,90649.0
2017-03-13 09:55:00,9.36,9.37,9.33,9.34,144452.0,3.6177,3.6216,3.6061,3.61,144452.0
2017-03-13 10:00:00,9.33,9.36,9.32,9.35,90051.0,3.6061,3.6177,3.6022,3.6138,90051.0
2017-03-13 10:05:00,9.35,9.37,9.34,9.34,59989.0,3.6138,3.6216,3.61,3.61,59989.0
2017-03-13 10:10:00,9.35,9.39,9.34,9.38,102988.0,3.6138,3.6293,3.61,3.6254,102988.0
2017-03-13 10:15:00,9.38,9.39,9.36,9.37,68400.0,3.6254,3.6293,3.6177,3.6216,68400.0
2017-03-13 10:20:00,9.37,9.39,9.34,9.39,206122.0,3.6216,3.6293,3.61,3.6293,206122.0
2017-03-13 10:25:00,9.38,9.41,9.37,9.39,279796.0,3.6254,3.637,3.6216,3.6293,279796.0
2017-03-13 10:30:00,9.39,9.41,9.38,9.39,172371.0,3.6293,3.637,3.6254,3.6293,172371.0
2017-03-13 10:35:00,9.38,9.44,9.38,9.42,379232.0,3.6254,3.6486,3.6254,3.6409,379232.0
2017-03-13 10:40:00,9.42,9.43,9.38,9.39,281474.0,3.6409,3.6448,3.6254,3.6293,281474.0
2017-03-13 10:45:00,9.4,9.4,9.33,9.34,302100.0,3.6332,3.6332,3.6061,3.61,302100.0
2017-03-13 10:50:00,9.34,9.35,9.32,9.32,352233.0,3.61,3.6138,3.6022,3.6022,352233.0
2017-03-13 10:55:00,9.33,9.35,9.31,9.34,181437.0,3.6061,3.6138,3.5984,3.61,181437.0
2017-03-13 11:00:00,9.34,9.35,9.31,9.32,326846.0,3.61,3.6138,3.5984,3.6022,326846.0
2017-03-13 11:05:00,9.32,9.33,9.3,9.3,149314.0,3.6022,3.6061,3.5945,3.5945,149314.0
2017-03-13 11:10:00,9.3,9.3,9.27,9.29,228554.0,3.5945,3.5945,3.5829,3.5906,228554.0
2017-03-13 11:15:00,9.29,9.31,9.28,9.3,406725.0,3.5906,3.5984,3.5868,3.5945,406725.0
2017-03-13 11:20:00,9.3,9.32,9.29,9.32,174210.0,3.5945,3.6022,3.5906,3.6022,174210.0
2017-03-13 11:25:00,9.32,9.33,9.3,9.32,144439.0,3.6022,3.6061,3.5945,3.6022,144439.0
2017-03-13 11:30:00,9.31,9.32,9.28,9.3,415589.0,3.5984,3.6022,3.5868,3.5945,415589.0
2017-03-13 11:35:00,9.3,9.34,9.3,9.33,172468.0,3.5945,3.61,3.5945,3.6061,172468.0
2017-03-13 11:40:00,9.33,9.34,9.3,9.33,172977.0,3.6061,3.61,3.5945,3.6061,172977.0
2017-03-13 11:45:00,9.32,9.36,9.32,9.34,233926.0,3.6022,3.6177,3.6022,3.61,233926.0
2017-03-13 11:50:00,9.33,9.35,9.32,9.35,297520.0,3.6061,3.6138,3.6022,3.6138,297520.0
2017-03-13 11:55:00,9.35,9.36,9.34,9.36,242800.0,3.6138,3.6177,3.61,3.6177,242800.0
2017-03-13 12:00:00,9.36,9.38,9.35,9.36,83415.0,3.6177,3.6254,3.6138,3.6177,83415.0
2017-03-13 12:05:00,9.37,9.38,9.37,9.37,54704.0,3.6216,3.6254,3.6216,3.6216,54704.0
2017-03-13 12:10:00,9.36,9.39,9.36,9.38,137535.0,3.6177,3.6293,3.6177,3.6254,137535.0
2017-03-13 12:15:00,9.39,9.39,9.35,9.35,89838.0,3.6293,3.6293,3.6138,3.6138,89838.0
2017-03-13 12:20:00,9.36,9.37,9.35,9.36,132697.0,3.6177,3.6216,3.6138,3.6177,132697.0
2017-03-13 12:25:00,9.36,9.38,9.35,9.37,121791.0,3.6177,3.6254,3.6138,3.6216,121791.0
2017-03-13 12:30:00,9.38,9.38,9.36,9.37,72380.0,3.6254,3.6254,3.6177,3.6216,72380.0
2017-03-13 12:35:00,9.37,9.38,9.36,9.37,48766.0,3.6216,3.6254,3.6177,3.6216,48766.0
2017-03-13 12:40:00,9.38,9.4,9.36,9.39,73069.0,3.6254,3.6332,3.6177,3.6293,73069.0
2017-03-13 12:45:00,9.39,9.4,9.38,9.38,132256.0,3.6293,3.6332,3.6254,3.6254,132256.0
2017-03-13 12:50:00,9.38,9.4,9.37,9.37,89012.0,3.6254,3.6332,3.6216,3.6216,89012.0
2017-03-13 12:55:00,9.38,9.39,9.36,9.36,116221.0,3.6254,3.6293,3.6177,3.6177,116221.0
2017-03-13 13:00:00,9.37,9.39,9.36,9.38,140898.0,3.6216,3.6293,3.6177,3.6254,140898.0
2017-03-13 13:05:00,9.38,9.4,9.37,9.38,184634.0,3.6254,3.6332,3.6216,3.6254,184634.0
2017-03-13 13:10:00,9.38,9.39,9.37,9.38,88077.0,3.6254,3.6293,3.6216,3.6254,88077.0
2017-03-13 13:15:00,9.38,9.4,9.38,9.39,64439.0,3.6254,3.6332,3.6254,3.6293,64439.0
2017-03-13 13:20:00,9.39,9.4,9.39,9.4,64915.0,3.6293,3.6332,3.6293,3.6332,64915.0
2017-03-13 13:25:00,9.41,9.42,9.39,9.39,103268.0,3.637,3.6409,3.6293,3.6293,103268.0
2017-03-13 13:30:00,9.39,9.4,9.37,9.38,169831.0,3.6293,3.6332,3.6216,3.6254,169831.0
2017-03-13 13:35:00,9.38,9.4,9.38,9.39,149876.0,3.6254,3.6332,3.6254,3.6293,149876.0
2017-03-13 13:40:00,9.39,9.4,9.38,9.38,91634.0,3.6293,3.6332,3.6254,3.6254,91634.0
2017-03-13 13:45:00,9.38,9.41,9.38,9.4,183301.0,3.6254,3.637,3.6254,3.6332,183301.0
2017-03-13 13:50:00,9.39,9.4,9.39,9.39,34800.0,3.6293,3.6332,3.6293,3.6293,34800.0
2017-03-13 13:55:00,9.39,9.4,9.38,9.38,73514.0,3.6293,3.6332,3.6254,3.6254,73514.0
2017-03-13 14:00:00,9.38,9.39,9.37,9.37,24843.0,3.6254,3.6293,3.6216,3.6216,24843.0
2017-03-13 14:05:00,9.38,9.38,9.35,9.35,252247.0,3.6254,3.6254,3.6138,3.6138,252247.0
2017-03-13 14:10:00,9.35,9.36,9.34,9.36,160969.0,3.6138,3.6177,3.61,3.6177,160969.0
2017-03-13 14:15:00,9.36,9.38,9.35,9.38,88178.0,3.6177,3.6254,3.6138,3.6254,88178.0
2017-03-13 14:20:00,9.37,9.38,9.36,9.37,51699.0,3.6216,3.6254,3.6177,3.6216,51699.0
2017-03-13 14:25:00,9.37,9.39,9.36,9.38,114587.0,3.6216,3.6293,3.6177,3.6254,114587.0
2017-03-13 14:30:00,9.37,9.39,9.37,9.38,252161.0,3.6216,3.6293,3.6216,3.6254,252161.0
2017-03-13 14:35:00,9.38,9.4,9.37,9.38,75211.0,3.6254,3.6332,3.6216,3.6254,75211.0
2017-03-13 14:40:00,9.37,9.39,9.37,9.38,133639.0,3.6216,3.6293,3.6216,3.6254,133639.0
2017-03-13 14:45:00,9.39,9.39,9.36,9.37,105771.0,3.6293,3.6293,3.6177,3.6216,105771.0
2017-03-13 14:50:00,9.37,9.38,9.36,9.38,50404.0,3.6216,3.6254,3.6177,3.6254,50404.0
2017-03-13 14:55:00,9.38,9.39,9.37,9.38,92139.0,3.6254,3.6293,3.6216,3.6254,92139.0
2017-03-13 15:00:00,9.38,9.39,9.37,9.38,129047.0,3.6254,3.6293,3.6216,3.6254,129047.0
2017-03-13 15:05:00,9.38,9.39,9.36,9.38,159694.0,3.6254,3.6293,3.6177,3.6254,159694.0
2017-03-13 15:10:00,9.38,9.39,9.38,9.39,78455.0,3.6254,3.6293,3.6254,3.6293,78455.0
2017-03-13 15:15:00,9.39,9.4,9.37,9.4,266804.0,3.6293,3.6332,3.6216,3.6332,266804.0
2017-03-13 15:20:00,9.4,9.41,9.39,9.4,196118.0,3.6332,3.637,3.6293,3.6332,196118.0
2017-03-13 15:25:00,9.4,9.41,9.39,9.39,147009.0,3.6332,3.637,3.6293,3.6293,147009.0
2017-03-13 15:30:00,9.39,9.4,9.39,9.4,53365.0,3.6293,3.6332,3.6293,3.6332,53365.0
2017-03-13 15:35:00,9.39,9.4,9.38,9.4,203855.0,3.6293,3.6332,3.6254,3.6332,203855.0
2017-03-13 15:40:00,9.39,9.41,9.39,9.41,115763.0,3.6293,3.637,3.6293,3.637,115763.0
2017-03-13 15:45:00,9.41,9.42,9.4,9.42,220517.0,3.637,3.6409,3.6332,3.6409,220517.0
2017-03-13 15:50:00,9.42,9.44,9.41,9.44,717365.0,3.6409,3.6486,3.637,3.6486,717365.0
2017-03-13 15:55:00,9.44,9.44,9.42,9.43,557128.0,3.6486,3.6486,3.6409,3.6448,557128.0
2017-03-14 09:30:00,9.16,9.16,9.04,9.1,806529.0,3.5404,3.5404,3.494,3.5172,806529.0
2017-03-14 09:35:00,9.1,9.11,9.04,9.07,928016.0,3.5172,3.5211,3.494,3.5056,928016.0
2017-03-14 09:40:00,9.07,9.09,9.01,9.03,692124.0,3.5056,3.5133,3.4824,3.4902,692124.0
2017-03-14 09:45:00,9.03,9.04,8.97,8.97,814853.0,3.4902,3.494,3.467,3.467,814853.0
2017-03-14 09:50:00,8.97,8.98,8.91,8.94,570573.0,3.467,3.4708,3.4438,3.4554,570573.0
2017-03-14 09:55:00,8.94,8.95,8.87,8.87,876126.0,3.4554,3.4592,3.4283,3.4283,876126.0
2017-03-14 10:00:00,8.88,8.93,8.87,8.91,733117.0,3.4322,3.4515,3.4283,3.4438,733117.0
2017-03-14 10:05:00,8.9,8.96,8.9,8.95,716152.0,3.4399,3.4631,3.4399,3.4592,716152.0
2017-03-14 10:10:00,8.95,8.98,8.94,8.97,757492.0,3.4592,3.4708,3.4554,3.467,757492.0
2017-03-14 10:15:00,8.97,9.0,8.95,8.95,515510.0,3.467,3.4786,3.4592,3.4592,515510.0
2017-03-14 10:20:00,8.96,8.97,8.95,8.96,350502.0,3.4631,3.467,3.4592,3.4631,350502.0
2017-03-14 10:25:00,8.96,8.97,8.94,8.96,202119.0,3.4631,3.467,3.4554,3.4631,202119.0
2017-03-14 10:30:00,8.96,9.0,8.96,8.99,408246.0,3.4631,3.4786,3.4631,3.4747,408246.0
2017-03-14 10:35:00,8.99,9.0,8.98,8.99,261085.0,3.4747,3.4786,3.4708,3.4747,261085.0
2017-03-14 10:40:00,8.99,9.0,8.98,9.0,248378.0,3.4747,3.4786,3.4708,3.4786,248378.0
2017-03-14 10:45:00,8.99,9.0,8.95,8.97,349360.0,3.4747,3.4786,3.4592,3.467,349360.0
2017-03-14 10:50:00,8.97,9.01,8.97,8.99,466291.0,3.467,3.4824,3.467,3.4747,466291.0
2017-03-14 10:55:00,8.99,9.02,8.98,9.01,428273.0,3.4747,3.4863,3.4708,3.4824,428273.0
2017-03-14 11:00:00,9.02,9.05,9.01,9.04,297342.0,3.4863,3.4979,3.4824,3.494,297342.0
2017-03-14 11:05:00,9.04,9.04,9.01,9.02,174726.0,3.494,3.494,3.4824,3.4863,174726.0
2017-03-14 11:10:00,9.02,9.03,9.0,9.0,280622.0,3.4863,3.4902,3.4786,3.4786,280622.0
2017-03-14 11:15:00,9.01,9.11,9.0,9.09,1528025.0,3.4824,3.5211,3.4786,3.5133,1528025.0
2017-03-14 11:20:00,9.09,9.14,9.09,9.12,572596.0,3.5133,3.5327,3.5133,3.5249,572596.0
2017-03-14 11:25:00,9.12,9.15,9.11,9.12,813429.0,3.5249,3.5365,3.5211,3.5249,813429.0
2017-03-14 11:30:00,9.12,9.13,9.1,9.11,491261.0,3.5249,3.5288,3.5172,3.5211,491261.0
2017-03-14 11:35:00,9.11,9.13,9.1,9.12,251420.0,3.5211,3.5288,3.5172,3.5249,251420.0
2017-03-14 11:40:00,9.12,9.14,9.11,9.11,315190.0,3.5249,3.5327,3.5211,3.5211,315190.0
2017-03-14 11:45:00,9.12,9.14,9.1,9.13,212626.0,3.5249,3.5327,3.5172,3.5288,212626.0
2017-03-14 11:50:00,9.14,9.15,9.12,9.12,357507.0,3.5327,3.5365,3.5249,3.5249,357507.0
2017-03-14 11:55:00,9.13,9.14,9.11,9.13,222020.0,3.5288,3.5327,3.5211,3.5288,222020.0
2017-03-14 12:00:00,9.13,9.13,9.09,9.09,330836.0,3.5288,3.5288,3.5133,3.5133,330836.0
2017-03-14 12:05:00,9.1,9.1,9.06,9.07,252252.0,3.5172,3.5172,3.5017,3.5056,252252.0
2017-03-14 12:10:00,9.07,9.07,9.05,9.05,324854.0,3.5056,3.5056,3.4979,3.4979,324854.0
2017-03-14 12:15:00,9.05,9.07,9.05,9.05,263282.0,3.4979,3.5056,3.4979,3.4979,263282.0
2017-03-14 12:20:00,9.05,9.07,9.05,9.07,266000.0,3.4979,3.5056,3.4979,3.5056,266000.0
2017-03-14 12:25:00,9.07,9.09,9.06,9.09,240842.0,3.5056,3.5133,3.5017,3.5133,240842.0
2017-03-14 12:30:00,9.08,9.09,9.07,9.07,138838.0,3.5095,3.5133,3.5056,3.5056,138838.0
2017-03-14 12:35:00,9.07,9.07,9.03,9.03,131740.0,3.5056,3.5056,3.4902,3.4902,131740.0
2017-03-14 12:40:00,9.04,9.05,9.03,9.04,95613.0,3.494,3.4979,3.4902,3.494,95613.0
2017-03-14 12:45:00,9.04,9.04,9.01,9.01,116073.0,3.494,3.494,3.4824,3.4824,116073.0
2017-03-14 12:50:00,9.01,9.03,9.0,9.02,112755.0,3.4824,3.4902,3.4786,3.4863,112755.0
2017-03-14 12:55:00,9.02,9.04,9.01,9.01,90831.0,3.4863,3.494,3.4824,3.4824,90831.0
2017-03-14 13:00:00,9.01,9.02,9.01,9.02,44194.0,3.4824,3.4863,3.4824,3.4863,44194.0
2017-03-14 13:05:00,9.01,9.02,9.0,9.0,266851.0,3.4824,3.4863,3.4786,3.4786,266851.0
2017-03-14 13:10:00,9.0,9.04,8.99,9.03,443205.0,3.4786,3.494,3.4747,3.4902,443205.0
2017-03-14 13:15:00,9.03,9.04,9.01,9.02,181865.0,3.4902,3.494,3.4824,3.4863,181865.0
2017-03-14 13:20:00,9.02,9.02,9.0,9.01,131904.0,3.4863,3.4863,3.4786,3.4824,131904.0
2017-03-14 13:25:00,9.01,9.04,9.0,9.03,233258.0,3.4824,3.494,3.4786,3.4902,233258.0
2017-03-14 13:30:00,9.03,9.04,9.01,9.02,651076.0,3.4902,3.494,3.4824,3.4863,651076.0
2017-03-14 13:35:00,9.02,9.03,9.01,9.02,754948.0,3.4863,3.4902,3.4824,3.4863,754948.0
2017-03-14 13:40:00,9.02,9.03,9.01,9.01,139284.0,3.4863,3.4902,3.4824,3.4824,139284.0
2017-03-14 13:45:00,9.01,9.07,9.01,9.07,609543.0,3.4824,3.5056,3.4824,3.5056,609543.0
2017-03-14 13:50:00,9.07,9.07,9.04,9.05,204627.0,3.5056,3.5056,3.494,3.4979,204627.0
2017-03-14 13:55:00,9.05,9.07,9.05,9.06,163016.0,3.4979,3.5056,3.4979,3.5017,163016.0
2017-03-14 14:00:00,9.07,9.07,9.01,9.01,688995.0,3.5056,3.5056,3.4824,3.4824,688995.0
2017-03-14 14:05:00,9.02,9.04,9.01,9.02,286280.0,3.4863,3.494,3.4824,3.4863,286280.0
2017-03-14 14:10:00,9.02,9.03,9.01,9.02,337633.0,3.4863,3.4902,3.4824,3.4863,337633.0
2017-03-14 14:15:00,9.01,9.01,8.97,8.99,475286.0,3.4824,3.4824,3.467,3.4747,475286.0
2017-03-14 14:20:00,8.99,9.0,8.97,8.99,222595.0,3.4747,3.4786,3.467,3.4747,222595.0
2017-03-14 14:25:00,8.98,9.01,8.97,8.97,414952.0,3.4708,3.4824,3.467,3.467,414952.0
2017-03-14 14:30:00,8.97,9.0,8.96,8.99,319925.0,3.467,3.4786,3.4631,3.4747,319925.0
2017-03-14 14:35:00,8.99,9.0,8.98,9.0,261717.0,3.4747,3.4786,3.4708,3.4786,261717.0
2017-03-14 14:40:00,9.0,9.01,8.97,9.0,399305.0,3.4786,3.4824,3.467,3.4786,399305.0
2017-03-14 14:45:00,8.99,9.0,8.95,8.97,297626.0,3.4747,3.4786,3.4592,3.467,297626.0
2017-03-14 14:50:00,8.96,8.97,8.95,8.97,157855.0,3.4631,3.467,3.4592,3.467,157855.0
2017-03-14 14:55:00,8.97,8.97,8.95,8.96,130378.0,3.467,3.467,3.4592,3.4631,130378.0
2017-03-14 15:00:00,8.96,8.98,8.95,8.98,344301.0,3.4631,3.4708,3.4592,3.4708,344301.0
2017-03-14 15:05:00,8.97,8.98,8.97,8.97,102420.0,3.467,3.4708,3.467,3.467,102420.0
2017-03-14 15:10:00,8.97,9.0,8.96,8.99,376893.0,3.467,3.4786,3.4631,3.4747,376893.0
2017-03-14 15:15:00,8.99,8.99,8.98,8.99,162279.0,3.4747,3.4747,3.4708,3.4747,162279.0
2017-03-14 15:20:00,8.99,9.01,8.98,9.01,439059.0,3.4747,3.4824,3.4708,3.4824,439059.0
2017-03-14 15:25:00,9.0,9.03,9.0,9.02,315345.0,3.4786,3.4902,3.4786,3.4863,315345.0
2017-03-14 15:30:00,9.02,9.07,9.01,9.07,928457.0,3.4863,3.5056,3.4824,3.5056,928457.0
2017-03-14 15:35:00,9.07,9.08,9.05,9.06,501830.0,3.5056,3.5095,3.4979,3.5017,501830.0
2017-03-14 15:40:00,9.06,9.07,9.04,9.05,846627.0,3.5017,3.5056,3.494,3.4979,846627.0
2017-03-14 15:45:00,9.05,9.06,9.03,9.03,672255.0,3.4979,3.5017,3.4902,3.4902,672255.0
2017-03-14 15:50:00,9.03,9.06,9.03,9.05,811191.0,3.4902,3.5017,3.4902,3.4979,811191.0
2017-03-14 15:55:00,9.04,9.06,9.01,9.04,3566417.0,3.494,3.5017,3.4824,3.494,3566417.0
2017-03-15 09:30:00,9.15,9.18,9.13,9.16,258906.0,3.5365,3.5481,3.5288,3.5404,258906.0
2017-03-15 09:35:00,9.16,9.16,9.09,9.09,238118.0,3.5404,3.5404,3.5133,3.5133,238118.0
2017-03-15 09:40:00,9.08,9.09,9.06,9.07,124479.0,3.5095,3.5133,3.5017,3.5056,124479.0
2017-03-15 09:45:00,9.07,9.07,9.03,9.05,245874.0,3.5056,3.5056,3.4902,3.4979,245874.0
2017-03-15 09:50:00,9.06,9.07,9.02,9.04,135752.0,3.5017,3.5056,3.4863,3.494,135752.0
2017-03-15 09:55:00,9.03,9.04,8.98,8.99,478413.0,3.4902,3.494,3.4708,3.4747,478413.0
2017-03-15 10:00:00,9.0,9.01,8.98,9.01,472098.0,3.4786,3.4824,3.4708,3.4824,472098.0
2017-03-15 10:05:00,9.01,9.02,8.98,9.02,415364.0,3.4824,3.4863,3.4708,3.4863,415364.0
2017-03-15 10:10:00,9.02,9.09,9.01,9.09,487770.0,3.4863,3.5133,3.4824,3.5133,487770.0
2017-03-15 10:15:00,9.08,9.09,9.04,9.05,338605.0,3.5095,3.5133,3.494,3.4979,338605.0
2017-03-15 10:20:00,9.05,9.07,9.03,9.06,351875.0,3.4979,3.5056,3.4902,3.5017,351875.0
2017-03-15 10:25:00,9.06,9.07,9.04,9.05,447860.0,3.5017,3.5056,3.494,3.4979,447860.0
2017-03-15 10:30:00,9.05,9.1,9.04,9.07,1085262.0,3.4979,3.5172,3.494,3.5056,1085262.0
2017-03-15 10:35:00,9.07,9.13,9.05,9.11,993146.0,3.5056,3.5288,3.4979,3.5211,993146.0
2017-03-15 10:40:00,9.11,9.12,9.07,9.09,397268.0,3.5211,3.5249,3.5056,3.5133,397268.0
2017-03-15 10:45:00,9.08,9.12,9.06,9.11,765878.0,3.5095,3.5249,3.5017,3.5211,765878.0
2017-03-15 10:50:00,9.11,9.15,9.1,9.12,450824.0,3.5211,3.5365,3.5172,3.5249,450824.0
2017-03-15 10:55:00,9.12,9.16,9.12,9.15,230201.0,3.5249,3.5404,3.5249,3.5365,230201.0
2017-03-15 11:00:00,9.14,9.16,9.12,9.13,353176.0,3.5327,3.5404,3.5249,3.5288,353176.0
2017-03-15 11:05:00,9.12,9.14,9.1,9.11,192940.0,3.5249,3.5327,3.5172,3.5211,192940.0
2017-03-15 11:10:00,9.11,9.12,9.08,9.1,210726.0,3.5211,3.5249,3.5095,3.5172,210726.0
2017-03-15 11:15:00,9.09,9.12,9.09,9.11,211321.0,3.5133,3.5249,3.5133,3.5211,211321.0
2017-03-15 11:20:00,9.11,9.12,9.09,9.12,179943.0,3.5211,3.5249,3.5133,3.5249,179943.0
2017-03-15 11:25:00,9.12,9.12,9.08,9.09,223876.0,3.5249,3.5249,3.5095,3.5133,223876.0
2017-03-15 11:30:00,9.08,9.1,9.07,9.1,196426.0,3.5095,3.5172,3.5056,3.5172,196426.0
2017-03-15 11:35:00,9.1,9.1,9.08,9.08,173264.0,3.5172,3.5172,3.5095,3.5095,173264.0
2017-03-15 11:40:00,9.08,9.09,9.07,9.07,27824.0,3.5095,3.5133,3.5056,3.5056,27824.0
2017-03-15 11:45:00,9.07,9.08,9.05,9.05,466282.0,3.5056,3.5095,3.4979,3.4979,466282.0
2017-03-15 11:50:00,9.06,9.07,9.05,9.06,240192.0,3.5017,3.5056,3.4979,3.5017,240192.0
2017-03-15 11:55:00,9.06,9.07,9.05,9.07,146090.0,3.5017,3.5056,3.4979,3.5056,146090.0
2017-03-15 12:00:00,9.07,9.07,9.05,9.06,223644.0,3.5056,3.5056,3.4979,3.5017,223644.0
2017-03-15 12:05:00,9.06,9.08,9.06,9.07,83935.0,3.5017,3.5095,3.5017,3.5056,83935.0
2017-03-15 12:10:00,9.07,9.08,9.05,9.05,323289.0,3.5056,3.5095,3.4979,3.4979,323289.0
2017-03-15 12:15:00,9.05,9.06,9.05,9.05,97663.0,3.4979,3.5017,3.4979,3.4979,97663.0
2017-03-15 12:20:00,9.05,9.07,9.05,9.07,118121.0,3.4979,3.5056,3.4979,3.5056,118121.0
2017-03-15 12:25:00,9.07,9.07,9.05,9.05,31308.0,3.5056,3.5056,3.4979,3.4979,31308.0
2017-03-15 12:30:00,9.05,9.06,9.04,9.06,112681.0,3.4979,3.5017,3.494,3.5017,112681.0
2017-03-15 12:35:00,9.05,9.07,9.05,9.05,66833.0,3.4979,3.5056,3.4979,3.4979,66833.0
2017-03-15 12:40:00,9.05,9.06,9.05,9.05,20426.0,3.4979,3.5017,3.4979,3.4979,20426.0
2017-03-15 12:45:00,9.05,9.06,9.02,9.02,173773.0,3.4979,3.5017,3.4863,3.4863,173773.0
2017-03-15 12:50:00,9.02,9.03,9.01,9.02,143018.0,3.4863,3.4902,3.4824,3.4863,143018.0
2017-03-15 12:55:00,9.02,9.03,9.01,9.02,114059.0,3.4863,3.4902,3.4824,3.4863,114059.0
2017-03-15 13:00:00,9.02,9.03,9.02,9.03,32500.0,3.4863,3.4902,3.4863,3.4902,32500.0
2017-03-15 13:05:00,9.02,9.03,9.0,9.01,218656.0,3.4863,3.4902,3.4786,3.4824,218656.0
2017-03-15 13:10:00,9.02,9.04,9.01,9.04,160071.0,3.4863,3.494,3.4824,3.494,160071.0
2017-03-15 13:15:00,9.04,9.04,9.02,9.04,127292.0,3.494,3.494,3.4863,3.494,127292.0
2017-03-15 13:20:00,9.04,9.04,9.02,9.03,37052.0,3.494,3.494,3.4863,3.4902,37052.0
2017-03-15 13:25:00,9.02,9.06,9.02,9.04,267505.0,3.4863,3.5017,3.4863,3.494,267505.0
2017-03-15 13:30:00,9.04,9.06,9.04,9.05,193078.0,3.494,3.5017,3.494,3.4979,193078.0
2017-03-15 13:35:00,9.05,9.06,9.05,9.06,64762.0,3.4979,3.5017,3.4979,3.5017,64762.0
2017-03-15 13:40:00,9.05,9.07,9.05,9.05,196273.0,3.4979,3.5056,3.4979,3.4979,196273.0
2017-03-15 13:45:00,9.06,9.07,9.03,9.03,255927.0,3.5017,3.5056,3.4902,3.4902,255927.0
2017-03-15 13:50:00,9.04,9.04,9.03,9.04,176554.0,3.494,3.494,3.4902,3.494,176554.0
2017-03-15 13:55:00,9.04,9.06,9.0,9.06,390628.0,3.494,3.5017,3.4786,3.5017,390628.0
2017-03-15 14:00:00,9.06,9.21,9.05,9.19,632630.0,3.5017,3.5597,3.4979,3.552,632630.0
2017-03-15 14:05:00,9.19,9.23,9.17,9.17,405266.0,3.552,3.5675,3.5443,3.5443,405266.0
2017-03-15 14:10:00,9.17,9.2,9.15,9.16,358716.0,3.5443,3.5559,3.5365,3.5404,358716.0
2017-03-15 14:15:00,9.16,9.17,9.11,9.14,349816.0,3.5404,3.5443,3.5211,3.5327,349816.0
2017-03-15 14:20:00,9.15,9.23,9.14,9.22,418293.0,3.5365,3.5675,3.5327,3.5636,418293.0
2017-03-15 14:25:00,9.22,9.24,9.2,9.2,597613.0,3.5636,3.5713,3.5559,3.5559,597613.0
2017-03-15 14:30:00,9.2,9.22,9.18,9.21,236020.0,3.5559,3.5636,3.5481,3.5597,236020.0
2017-03-15 14:35:00,9.21,9.27,9.2,9.27,215267.0,3.5597,3.5829,3.5559,3.5829,215267.0
2017-03-15 14:40:00,9.27,9.35,9.26,9.34,684087.0,3.5829,3.6138,3.5791,3.61,684087.0
2017-03-15 14:45:00,9.34,9.41,9.33,9.37,693478.0,3.61,3.637,3.6061,3.6216,693478.0
2017-03-15 14:50:00,9.37,9.39,9.36,9.37,409051.0,3.6216,3.6293,3.6177,3.6216,409051.0
2017-03-15 14:55:00,9.36,9.37,9.34,9.37,261729.0,3.6177,3.6216,3.61,3.6216,261729.0
2017-03-15 15:00:00,9.37,9.39,9.36,9.37,433499.0,3.6216,3.6293,3.6177,3.6216,433499.0
2017-03-15 15:05:00,9.38,9.41,9.37,9.41,590888.0,3.6254,3.637,3.6216,3.637,590888.0
2017-03-15 15:10:00,9.41,9.42,9.39,9.42,203638.0,3.637,3.6409,3.6293,3.6409,203638.0
2017-03-15 15:15:00,9.42,9.44,9.41,9.43,681236.0,3.6409,3.6486,3.637,3.6448,681236.0
2017-03-15 15:20:00,9.43,9.43,9.39,9.39,732044.0,3.6448,3.6448,3.6293,3.6293,732044.0
2017-03-15 15:25:00,9.4,9.41,9.38,9.4,519504.0,3.6332,3.637,3.6254,3.6332,519504.0
2017-03-15 15:30:00,9.41,9.43,9.39,9.41,732144.0,3.637,3.6448,3.6293,3.637,732144.0
2017-03-15 15:35:00,9.41,9.42,9.38,9.39,781176.0,3.637,3.6409,3.6254,3.6293,781176.0
2017-03-15 15:40:00,9.39,9.4,9.36,9.37,589185.0,3.6293,3.6332,3.6177,3.6216,589185.0
2017-03-15 15:45:00,9.37,9.38,9.35,9.37,672112.0,3.6216,3.6254,3.6138,3.6216,672112.0
2017-03-15 15:50:00,9.37,9.38,9.35,9.37,1337726.0,3.6216,3.6254,3.6138,3.6216,1337726.0
2017-03-15 15:55:00,9.37,9.38,9.34,9.37,1358180.0,3.6216,3.6254,3.61,3.6216,1358180.0
2017-03-16 09:30:00,9.45,9.46,9.41,9.42,604480.0,3.6525,3.6564,3.637,3.6409,604480.0
2017-03-16 09:35:00,9.42,9.42,9.34,9.38,412319.0,3.6409,3.6409,3.61,3.6254,412319.0
2017-03-16 09:40:00,9.39,9.4,9.34,9.35,258192.0,3.6293,3.6332,3.61,3.6138,258192.0
2017-03-16 09:45:00,9.35,9.36,9.3,9.32,326867.0,3.6138,3.6177,3.5945,3.6022,326867.0
2017-03-16 09:50:00,9.32,9.36,9.31,9.34,170324.0,3.6022,3.6177,3.5984,3.61,170324.0
2017-03-16 09:55:00,9.34,9.34,9.3,9.32,432445.0,3.61,3.61,3.5945,3.6022,432445.0
2017-03-16 10:00:00,9.32,9.35,9.3,9.33,137456.0,3.6022,3.6138,3.5945,3.6061,137456.0
2017-03-16 10:05:00,9.33,9.33,9.27,9.28,310419.0,3.6061,3.6061,3.5829,3.5868,310419.0
2017-03-16 10:10:00,9.28,9.32,9.27,9.3,293712.0,3.5868,3.6022,3.5829,3.5945,293712.0
2017-03-16 10:15:00,9.3,9.31,9.26,9.26,154363.0,3.5945,3.5984,3.5791,3.5791,154363.0
2017-03-16 10:20:00,9.27,9.28,9.24,9.27,192789.0,3.5829,3.5868,3.5713,3.5829,192789.0
2017-03-16 10:25:00,9.27,9.29,9.26,9.27,201997.0,3.5829,3.5906,3.5791,3.5829,201997.0
2017-03-16 10:30:00,9.26,9.28,9.25,9.27,105565.0,3.5791,3.5868,3.5752,3.5829,105565.0
2017-03-16 10:35:00,9.27,9.3,9.26,9.27,292587.0,3.5829,3.5945,3.5791,3.5829,292587.0
2017-03-16 10:40:00,9.27,9.31,9.26,9.29,319258.0,3.5829,3.5984,3.5791,3.5906,319258.0
2017-03-16 10:45:00,9.29,9.32,9.28,9.32,187238.0,3.5906,3.6022,3.5868,3.6022,187238.0
2017-03-16 10:50:00,9.32,9.32,9.27,9.28,90706.0,3.6022,3.6022,3.5829,3.5868,90706.0
2017-03-16 10:55:00,9.28,9.29,9.26,9.27,215616.0,3.5868,3.5906,3.5791,3.5829,215616.0
2017-03-16 11:00:00,9.28,9.28,9.23,9.24,164525.0,3.5868,3.5868,3.5675,3.5713,164525.0
2017-03-16 11:05:00,9.23,9.24,9.21,9.21,239452.0,3.5675,3.5713,3.5597,3.5597,239452.0
2017-03-16 11:10:00,9.21,9.23,9.21,9.22,259175.0,3.5597,3.5675,3.5597,3.5636,259175.0
2017-03-16 11:15:00,9.21,9.23,9.21,9.21,223411.0,3.5597,3.5675,3.5597,3.5597,223411.0
2017-03-16 11:20:00,9.21,9.22,9.2,9.2,238955.0,3.5597,3.5636,3.5559,3.5559,238955.0
2017-03-16 11:25:00,9.21,9.22,9.19,9.2,306243.0,3.5597,3.5636,3.552,3.5559,306243.0
2017-03-16 11:30:00,9.2,9.21,9.19,9.21,194947.0,3.5559,3.5597,3.552,3.5597,194947.0
2017-03-16 11:35:00,9.21,9.23,9.2,9.21,246902.0,3.5597,3.5675,3.5559,3.5597,246902.0
2017-03-16 11:40:00,9.2,9.22,9.19,9.19,236394.0,3.5559,3.5636,3.552,3.552,236394.0
2017-03-16 11:45:00,9.2,9.21,9.18,9.19,361477.0,3.5559,3.5597,3.5481,3.552,361477.0
2017-03-16 11:50:00,9.19,9.2,9.17,9.18,304395.0,3.552,3.5559,3.5443,3.5481,304395.0
2017-03-16 11:55:00,9.19,9.2,9.18,9.2,161848.0,3.552,3.5559,3.5481,3.5559,161848.0
2017-03-16 12:00:00,9.2,9.23,9.18,9.18,413810.0,3.5559,3.5675,3.5481,3.5481,413810.0
2017-03-16 12:05:00,9.18,9.19,9.15,9.16,238957.0,3.5481,3.552,3.5365,3.5404,238957.0
2017-03-16 12:10:00,9.16,9.17,9.15,9.16,178551.0,3.5404,3.5443,3.5365,3.5404,178551.0
2017-03-16 12:15:00,9.16,9.17,9.15,9.17,180359.0,3.5404,3.5443,3.5365,3.5443,180359.0
2017-03-16 12:20:00,9.17,9.17,9.15,9.15,176579.0,3.5443,3.5443,3.5365,3.5365,176579.0
2017-03-16 12:25:00,9.16,9.17,9.15,9.16,258151.0,3.5404,3.5443,3.5365,3.5404,258151.0
2017-03-16 12:30:00,9.16,9.16,9.14,9.15,428980.0,3.5404,3.5404,3.5327,3.5365,428980.0
2017-03-16 12:35:00,9.15,9.18,9.15,9.16,367567.0,3.5365,3.5481,3.5365,3.5404,367567.0
2017-03-16 12:40:00,9.17,9.17,9.16,9.17,153813.0,3.5443,3.5443,3.5404,3.5443,153813.0
2017-03-16 12:45:00,9.17,9.19,9.16,9.18,305143.0,3.5443,3.552,3.5404,3.5481,305143.0
2017-03-16 12:50:00,9.19,9.2,9.18,9.19,262787.0,3.552,3.5559,3.5481,3.552,262787.0
2017-03-16 12:55:00,9.19,9.22,9.17,9.21,268691.0,3.552,3.5636,3.5443,3.5597,268691.0
2017-03-16 13:00:00,9.21,9.22,9.2,9.22,96061.0,3.5597,3.5636,3.5559,3.5636,96061.0
2017-03-16 13:05:00,9.22,9.22,9.19,9.2,128481.0,3.5636,3.5636,3.552,3.5559,128481.0
2017-03-16 13:10:00,9.2,9.21,9.19,9.2,263935.0,3.5559,3.5597,3.552,3.5559,263935.0
2017-03-16 13:15:00,9.2,9.2,9.18,9.19,419503.0,3.5559,3.5559,3.5481,3.552,419503.0
2017-03-16 13:20:00,9.19,9.19,9.16,9.17,95361.0,3.552,3.552,3.5404,3.5443,95361.0
2017-03-16 13:25:00,9.17,9.17,9.15,9.17,261810.0,3.5443,3.5443,3.5365,3.5443,261810.0
2017-03-16 13:30:00,9.16,9.17,9.15,9.17,211615.0,3.5404,3.5443,3.5365,3.5443,211615.0
2017-03-16 13:35:00,9.16,9.2,9.16,9.18,204997.0,3.5404,3.5559,3.5404,3.5481,204997.0
2017-03-16 13:40:00,9.18,9.23,9.17,9.22,407577.0,3.5481,3.5675,3.5443,3.5636,407577.0
2017-03-16 13:45:00,9.23,9.24,9.22,9.22,976959.0,3.5675,3.5713,3.5636,3.5636,976959.0
2017-03-16 13:50:00,9.22,9.24,9.22,9.23,318954.0,3.5636,3.5713,3.5636,3.5675,318954.0
2017-03-16 13:55:00,9.23,9.24,9.18,9.2,293755.0,3.5675,3.5713,3.5481,3.5559,293755.0
2017-03-16 14:00:00,9.19,9.22,9.19,9.22,203736.0,3.552,3.5636,3.552,3.5636,203736.0
2017-03-16 14:05:00,9.21,9.23,9.21,9.23,386303.0,3.5597,3.5675,3.5597,3.5675,386303.0
2017-03-16 14:10:00,9.23,9.24,9.2,9.21,357009.0,3.5675,3.5713,3.5559,3.5597,357009.0
2017-03-16 14:15:00,9.22,9.23,9.2,9.21,212331.0,3.5636,3.5675,3.5559,3.5597,212331.0
2017-03-16 14:20:00,9.21,9.23,9.19,9.22,294388.0,3.5597,3.5675,3.552,3.5636,294388.0
2017-03-16 14:25:00,9.22,9.23,9.15,9.18,572198.0,3.5636,3.5675,3.5365,3.5481,572198.0
2017-03-16 14:30:00,9.18,9.2,9.17,9.19,146183.0,3.5481,3.5559,3.5443,3.552,146183.0
2017-03-16 14:35:00,9.19,9.22,9.18,9.21,390032.0,3.552,3.5636,3.5481,3.5597,390032.0
2017-03-16 14:40:00,9.21,9.22,9.2,9.22,493195.0,3.5597,3.5636,3.5559,3.5636,493195.0
2017-03-16 14:45:00,9.22,9.22,9.19,9.2,218292.0,3.5636,3.5636,3.552,3.5559,218292.0
2017-03-16 14:50:00,9.2,9.22,9.19,9.21,230150.0,3.5559,3.5636,3.552,3.5597,230150.0
2017-03-16 14:55:00,9.21,9.24,9.21,9.21,405946.0,3.5597,3.5713,3.5597,3.5597,405946.0
2017-03-16 15:00:00,9.21,9.24,9.21,9.23,465543.0,3.5597,3.5713,3.5597,3.5675,465543.0
2017-03-16 15:05:00,9.23,9.23,9.18,9.19,264099.0,3.5675,3.5675,3.5481,3.552,264099.0
2017-03-16 15:10:00,9.19,9.21,9.19,9.19,172980.0,3.552,3.5597,3.552,3.552,172980.0
2017-03-16 15:15:00,9.19,9.21,9.18,9.18,251587.0,3.552,3.5597,3.5481,3.5481,251587.0
2017-03-16 15:20:00,9.18,9.2,9.18,9.2,182678.0,3.5481,3.5559,3.5481,3.5559,182678.0
2017-03-16 15:25:00,9.2,9.2,9.17,9.18,297904.0,3.5559,3.5559,3.5443,3.5481,297904.0
2017-03-16 15:30:00,9.18,9.18,9.16,9.18,200358.0,3.5481,3.5481,3.5404,3.5481,200358.0
2017-03-16 15:35:00,9.18,9.18,9.16,9.18,381965.0,3.5481,3.5481,3.5404,3.5481,381965.0
2017-03-16 15:40:00,9.17,9.18,9.16,9.18,468391.0,3.5443,3.5481,3.5404,3.5481,468391.0
2017-03-16 15:45:00,9.18,9.2,9.17,9.2,336976.0,3.5481,3.5559,3.5443,3.5559,336976.0
2017-03-16 15:50:00,9.2,9.2,9.17,9.19,566339.0,3.5559,3.5559,3.5443,3.552,566339.0
2017-03-16 15:55:00,9.19,9.19,9.18,9.19,616666.0,3.552,3.552,3.5481,3.552,616666.0
2017-03-17 09:30:00,9.24,9.32,9.23,9.28,480489.0,3.5713,3.6022,3.5675,3.5868,480489.0
2017-03-17 09:35:00,9.29,9.3,9.23,9.24,505966.0,3.5906,3.5945,3.5675,3.5713,505966.0
2017-03-17 09:40:00,9.24,9.25,9.22,9.25,237271.0,3.5713,3.5752,3.5636,3.5752,237271.0
2017-03-17 09:45:00,9.26,9.28,9.24,9.28,336987.0,3.5791,3.5868,3.5713,3.5868,336987.0
2017-03-17 09:50:00,9.28,9.29,9.23,9.24,475126.0,3.5868,3.5906,3.5675,3.5713,475126.0
2017-03-17 09:55:00,9.24,9.25,9.2,9.21,210786.0,3.5713,3.5752,3.5559,3.5597,210786.0
2017-03-17 10:00:00,9.22,9.24,9.2,9.2,387171.0,3.5636,3.5713,3.5559,3.5559,387171.0
2017-03-17 10:05:00,9.21,9.21,9.19,9.2,73788.0,3.5597,3.5597,3.552,3.5559,73788.0
2017-03-17 10:10:00,9.21,9.22,9.2,9.21,95640.0,3.5597,3.5636,3.5559,3.5597,95640.0
2017-03-17 10:15:00,9.21,9.23,9.2,9.21,165775.0,3.5597,3.5675,3.5559,3.5597,165775.0
2017-03-17 10:20:00,9.21,9.22,9.2,9.2,122980.0,3.5597,3.5636,3.5559,3.5559,122980.0
2017-03-17 10:25:00,9.21,9.21,9.18,9.19,90547.0,3.5597,3.5597,3.5481,3.552,90547.0
2017-03-17 10:30:00,9.18,9.21,9.18,9.19,355961.0,3.5481,3.5597,3.5481,3.552,355961.0
2017-03-17 10:35:00,9.19,9.21,9.17,9.18,354425.0,3.552,3.5597,3.5443,3.5481,354425.0
2017-03-17 10:40:00,9.19,9.19,9.17,9.17,325544.0,3.552,3.552,3.5443,3.5443,325544.0
2017-03-17 10:45:00,9.17,9.17,9.14,9.15,268358.0,3.5443,3.5443,3.5327,3.5365,268358.0
2017-03-17 10:50:00,9.16,9.18,9.14,9.14,240664.0,3.5404,3.5481,3.5327,3.5327,240664.0
2017-03-17 10:55:00,9.15,9.17,9.12,9.13,605384.0,3.5365,3.5443,3.5249,3.5288,605384.0
2017-03-17 11:00:00,9.13,9.13,9.09,9.12,243237.0,3.5288,3.5288,3.5133,3.5249,243237.0
2017-03-17 11:05:00,9.12,9.14,9.1,9.11,470555.0,3.5249,3.5327,3.5172,3.5211,470555.0
2017-03-17 11:10:00,9.12,9.12,9.07,9.08,423558.0,3.5249,3.5249,3.5056,3.5095,423558.0
2017-03-17 11:15:00,9.09,9.11,9.08,9.09,228972.0,3.5133,3.5211,3.5095,3.5133,228972.0
2017-03-17 11:20:00,9.09,9.16,9.08,9.15,325222.0,3.5133,3.5404,3.5095,3.5365,325222.0
2017-03-17 11:25:00,9.15,9.16,9.12,9.12,155429.0,3.5365,3.5404,3.5249,3.5249,155429.0
2017-03-17 11:30:00,9.12,9.13,9.11,9.11,180035.0,3.5249,3.5288,3.5211,3.5211,180035.0
2017-03-17 11:35:00,9.11,9.12,9.1,9.12,463935.0,3.5211,3.5249,3.5172,3.5249,463935.0
2017-03-17 11:40:00,9.12,9.13,9.08,9.09,279166.0,3.5249,3.5288,3.5095,3.5133,279166.0
2017-03-17 11:45:00,9.09,9.11,9.08,9.09,353934.0,3.5133,3.5211,3.5095,3.5133,353934.0
2017-03-17 11:50:00,9.09,9.09,9.06,9.06,356634.0,3.5133,3.5133,3.5017,3.5017,356634.0
2017-03-17 11:55:00,9.06,9.07,9.04,9.05,435287.0,3.5017,3.5056,3.494,3.4979,435287.0
2017-03-17 12:00:00,9.05,9.06,9.02,9.03,301082.0,3.4979,3.5017,3.4863,3.4902,301082.0
2017-03-17 12:05:00,9.03,9.05,9.0,9.0,275833.0,3.4902,3.4979,3.4786,3.4786,275833.0
2017-03-17 12:10:00,9.0,9.02,8.99,9.0,320823.0,3.4786,3.4863,3.4747,3.4786,320823.0
2017-03-17 12:15:00,9.0,9.02,8.98,9.02,511606.0,3.4786,3.4863,3.4708,3.4863,511606.0
2017-03-17 12:20:00,9.02,9.02,8.99,9.0,456246.0,3.4863,3.4863,3.4747,3.4786,456246.0
2017-03-17 12:25:00,9.0,9.01,8.98,8.99,226524.0,3.4786,3.4824,3.4708,3.4747,226524.0
2017-03-17 12:30:00,8.99,9.01,8.97,9.01,445581.0,3.4747,3.4824,3.467,3.4824,445581.0
2017-03-17 12:35:00,9.0,9.03,9.0,9.03,454833.0,3.4786,3.4902,3.4786,3.4902,454833.0
2017-03-17 12:40:00,9.03,9.05,9.02,9.03,269373.0,3.4902,3.4979,3.4863,3.4902,269373.0
2017-03-17 12:45:00,9.03,9.03,9.01,9.01,148538.0,3.4902,3.4902,3.4824,3.4824,148538.0
2017-03-17 12:50:00,9.02,9.03,9.01,9.01,214307.0,3.4863,3.4902,3.4824,3.4824,214307.0
2017-03-17 12:55:00,9.01,9.02,8.99,9.0,431393.0,3.4824,3.4863,3.4747,3.4786,431393.0
2017-03-17 13:00:00,9.0,9.01,8.96,8.97,460359.0,3.4786,3.4824,3.4631,3.467,460359.0
2017-03-17 13:05:00,8.97,8.98,8.95,8.96,564782.0,3.467,3.4708,3.4592,3.4631,564782.0
2017-03-17 13:10:00,8.95,8.96,8.92,8.92,175834.0,3.4592,3.4631,3.4476,3.4476,175834.0
2017-03-17 13:15:00,8.92,8.93,8.9,8.9,280561.0,3.4476,3.4515,3.4399,3.4399,280561.0
2017-03-17 13:20:00,8.9,8.93,8.9,8.93,489270.0,3.4399,3.4515,3.4399,3.4515,489270.0
2017-03-17 13:25:00,8.93,8.96,8.92,8.95,322202.0,3.4515,3.4631,3.4476,3.4592,322202.0
2017-03-17 13:30:00,8.96,8.96,8.93,8.93,258690.0,3.4631,3.4631,3.4515,3.4515,258690.0
2017-03-17 13:35:00,8.93,8.93,8.92,8.93,177305.0,3.4515,3.4515,3.4476,3.4515,177305.0
2017-03-17 13:40:00,8.92,8.93,8.9,8.9,154321.0,3.4476,3.4515,3.4399,3.4399,154321.0
2017-03-17 13:45:00,8.91,8.91,8.9,8.9,150562.0,3.4438,3.4438,3.4399,3.4399,150562.0
2017-03-17 13:50:00,8.9,8.91,8.89,8.91,209225.0,3.4399,3.4438,3.436,3.4438,209225.0
2017-03-17 13:55:00,8.91,8.94,8.9,8.93,303044.0,3.4438,3.4554,3.4399,3.4515,303044.0
2017-03-17 14:00:00,8.93,8.93,8.9,8.91,255475.0,3.4515,3.4515,3.4399,3.4438,255475.0
2017-03-17 14:05:00,8.9,8.91,8.89,8.89,218233.0,3.4399,3.4438,3.436,3.436,218233.0
2017-03-17 14:10:00,8.89,8.9,8.88,8.89,503367.0,3.436,3.4399,3.4322,3.436,503367.0
2017-03-17 14:15:00,8.9,8.93,8.89,8.93,618373.0,3.4399,3.4515,3.436,3.4515,618373.0
2017-03-17 14:20:00,8.93,8.94,8.91,8.94,385105.0,3.4515,3.4554,3.4438,3.4554,385105.0
2017-03-17 14:25:00,8.94,8.95,8.93,8.94,317721.0,3.4554,3.4592,3.4515,3.4554,317721.0
2017-03-17 14:30:00,8.95,8.98,8.94,8.98,570760.0,3.4592,3.4708,3.4554,3.4708,570760.0
2017-03-17 14:35:00,8.97,9.0,8.97,9.0,294005.0,3.467,3.4786,3.467,3.4786,294005.0
2017-03-17 14:40:00,9.0,9.02,8.98,9.0,551395.0,3.4786,3.4863,3.4708,3.4786,551395.0
2017-03-17 14:45:00,9.0,9.01,8.98,9.01,325034.0,3.4786,3.4824,3.4708,3.4824,325034.0
2017-03-17 14:50:00,9.0,9.04,9.0,9.03,570910.0,3.4786,3.494,3.4786,3.4902,570910.0
2017-03-17 14:55:00,9.02,9.03,9.0,9.01,322165.0,3.4863,3.4902,3.4786,3.4824,322165.0
2017-03-17 15:00:00,9.01,9.02,8.97,8.97,444705.0,3.4824,3.4863,3.467,3.467,444705.0
2017-03-17 15:05:00,8.97,8.98,8.93,8.93,939828.0,3.467,3.4708,3.4515,3.4515,939828.0
2017-03-17 15:10:00,8.94,8.95,8.89,8.92,707325.0,3.4554,3.4592,3.436,3.4476,707325.0
2017-03-17 15:15:00,8.92,8.92,8.88,8.88,692771.0,3.4476,3.4476,3.4322,3.4322,692771.0
2017-03-17 15:20:00,8.88,8.89,8.86,8.87,418028.0,3.4322,3.436,3.4244,3.4283,418028.0
2017-03-17 15:25:00,8.87,8.88,8.83,8.86,1235865.0,3.4283,3.4322,3.4129,3.4244,1235865.0
2017-03-17 15:30:00,8.86,8.88,8.85,8.85,441413.0,3.4244,3.4322,3.4206,3.4206,441413.0
2017-03-17 15:35:00,8.85,8.87,8.83,8.86,623517.0,3.4206,3.4283,3.4129,3.4244,623517.0
2017-03-17 15:40:00,8.86,8.87,8.82,8.85,520573.0,3.4244,3.4283,3.409,3.4206,520573.0
2017-03-17 15:45:00,8.84,8.9,8.83,8.88,1360778.0,3.4167,3.4399,3.4129,3.4322,1360778.0
2017-03-17 15:50:00,8.88,8.92,8.84,8.92,1945917.0,3.4322,3.4476,3.4167,3.4476,1945917.0
2017-03-17 15:55:00,8.92,8.94,8.89,8.91,2125762.0,3.4476,3.4554,3.436,3.4438,2125762.0
2017-03-20 09:30:00,8.82,8.88,8.81,8.85,595018.0,3.409,3.4322,3.4051,3.4206,595018.0
2017-03-20 09:35:00,8.85,8.86,8.83,8.85,239411.0,3.4206,3.4244,3.4129,3.4206,239411.0
2017-03-20 09:40:00,8.85,8.94,8.84,8.92,434664.0,3.4206,3.4554,3.4167,3.4476,434664.0
2017-03-20 09:45:00,8.92,8.97,8.91,8.93,178192.0,3.4476,3.467,3.4438,3.4515,178192.0
2017-03-20 09:50:00,8.93,8.97,8.93,8.93,203980.0,3.4515,3.467,3.4515,3.4515,203980.0
2017-03-20 09:55:00,8.93,8.94,8.91,8.92,163348.0,3.4515,3.4554,3.4438,3.4476,163348.0
2017-03-20 10:00:00,8.91,8.94,8.9,8.91,373766.0,3.4438,3.4554,3.4399,3.4438,373766.0
2017-03-20 10:05:00,8.91,8.95,8.9,8.95,297706.0,3.4438,3.4592,3.4399,3.4592,297706.0
2017-03-20 10:10:00,8.95,8.99,8.94,8.99,270329.0,3.4592,3.4747,3.4554,3.4747,270329.0
2017-03-20 10:15:00,8.98,9.02,8.98,9.02,427354.0,3.4708,3.4863,3.4708,3.4863,427354.0
2017-03-20 10:20:00,9.01,9.05,9.01,9.04,392002.0,3.4824,3.4979,3.4824,3.494,392002.0
2017-03-20 10:25:00,9.04,9.05,9.01,9.03,320244.0,3.494,3.4979,3.4824,3.4902,320244.0
2017-03-20 10:30:00,9.02,9.03,8.99,9.01,296303.0,3.4863,3.4902,3.4747,3.4824,296303.0
2017-03-20 10:35:00,9.01,9.02,9.0,9.01,136294.0,3.4824,3.4863,3.4786,3.4824,136294.0
2017-03-20 10:40:00,9.01,9.03,9.0,9.03,461185.0,3.4824,3.4902,3.4786,3.4902,461185.0
2017-03-20 10:45:00,9.03,9.05,9.02,9.04,407521.0,3.4902,3.4979,3.4863,3.494,407521.0
2017-03-20 10:50:00,9.04,9.19,9.04,9.17,963910.0,3.494,3.552,3.494,3.5443,963910.0
2017-03-20 10:55:00,9.17,9.2,9.13,9.15,607540.0,3.5443,3.5559,3.5288,3.5365,607540.0
2017-03-20 11:00:00,9.15,9.18,9.14,9.17,393905.0,3.5365,3.5481,3.5327,3.5443,393905.0
2017-03-20 11:05:00,9.18,9.18,9.16,9.16,335906.0,3.5481,3.5481,3.5404,3.5404,335906.0
2017-03-20 11:10:00,9.16,9.17,9.1,9.11,260139.0,3.5404,3.5443,3.5172,3.5211,260139.0
2017-03-20 11:15:00,9.11,9.11,9.08,9.08,135843.0,3.5211,3.5211,3.5095,3.5095,135843.0
2017-03-20 11:20:00,9.08,9.15,9.08,9.14,475200.0,3.5095,3.5365,3.5095,3.5327,475200.0
2017-03-20 11:25:00,9.14,9.15,9.12,9.14,437824.0,3.5327,3.5365,3.5249,3.5327,437824.0
2017-03-20 11:30:00,9.14,9.15,9.1,9.1,313724.0,3.5327,3.5365,3.5172,3.5172,313724.0
2017-03-20 11:35:00,9.1,9.12,9.09,9.11,274692.0,3.5172,3.5249,3.5133,3.5211,274692.0
2017-03-20 11:40:00,9.11,9.12,9.07,9.08,449276.0,3.5211,3.5249,3.5056,3.5095,449276.0
2017-03-20 11:45:00,9.09,9.14,9.08,9.12,303489.0,3.5133,3.5327,3.5095,3.5249,303489.0
2017-03-20 11:50:00,9.12,9.14,9.11,9.13,485512.0,3.5249,3.5327,3.5211,3.5288,485512.0
2017-03-20 11:55:00,9.13,9.14,9.11,9.11,170178.0,3.5288,3.5327,3.5211,3.5211,170178.0
2017-03-20 12:00:00,9.12,9.12,9.1,9.11,87915.0,3.5249,3.5249,3.5172,3.5211,87915.0
2017-03-20 12:05:00,9.11,9.13,9.1,9.11,171110.0,3.5211,3.5288,3.5172,3.5211,171110.0
2017-03-20 12:10:00,9.11,9.12,9.09,9.1,127331.0,3.5211,3.5249,3.5133,3.5172,127331.0
2017-03-20 12:15:00,9.09,9.1,9.08,9.09,176126.0,3.5133,3.5172,3.5095,3.5133,176126.0
2017-03-20 12:20:00,9.09,9.12,9.08,9.12,305193.0,3.5133,3.5249,3.5095,3.5249,305193.0
2017-03-20 12:25:00,9.11,9.13,9.1,9.11,153631.0,3.5211,3.5288,3.5172,3.5211,153631.0
2017-03-20 12:30:00,9.11,9.12,9.08,9.08,318360.0,3.5211,3.5249,3.5095,3.5095,318360.0
2017-03-20 12:35:00,9.08,9.09,9.06,9.08,277031.0,3.5095,3.5133,3.5017,3.5095,277031.0
2017-03-20 12:40:00,9.08,9.1,9.07,9.09,178672.0,3.5095,3.5172,3.5056,3.5133,178672.0
2017-03-20 12:45:00,9.09,9.09,9.05,9.06,104420.0,3.5133,3.5133,3.4979,3.5017,104420.0
2017-03-20 12:50:00,9.06,9.09,9.05,9.06,79203.0,3.5017,3.5133,3.4979,3.5017,79203.0
2017-03-20 12:55:00,9.06,9.07,9.04,9.04,274803.0,3.5017,3.5056,3.494,3.494,274803.0
2017-03-20 13:00:00,9.04,9.07,9.04,9.06,192795.0,3.494,3.5056,3.494,3.5017,192795.0
2017-03-20 13:05:00,9.05,9.07,9.05,9.05,94931.0,3.4979,3.5056,3.4979,3.4979,94931.0
2017-03-20 13:10:00,9.05,9.06,9.04,9.05,382935.0,3.4979,3.5017,3.494,3.4979,382935.0
2017-03-20 13:15:00,9.04,9.05,9.04,9.04,70631.0,3.494,3.4979,3.494,3.494,70631.0
2017-03-20 13:20:00,9.04,9.05,9.04,9.04,97013.0,3.494,3.4979,3.494,3.494,97013.0
2017-03-20 13:25:00,9.04,9.05,9.04,9.04,22926.0,3.494,3.4979,3.494,3.494,22926.0
2017-03-20 13:30:00,9.04,9.07,9.04,9.05,257466.0,3.494,3.5056,3.494,3.4979,257466.0
2017-03-20 13:35:00,9.05,9.08,9.05,9.07,255774.0,3.4979,3.5095,3.4979,3.5056,255774.0
2017-03-20 13:40:00,9.07,9.08,9.05,9.05,151604.0,3.5056,3.5095,3.4979,3.4979,151604.0
2017-03-20 13:45:00,9.05,9.07,9.05,9.07,156286.0,3.4979,3.5056,3.4979,3.5056,156286.0
2017-03-20 13:50:00,9.06,9.11,9.05,9.1,198661.0,3.5017,3.5211,3.4979,3.5172,198661.0
2017-03-20 13:55:00,9.1,9.12,9.09,9.12,153730.0,3.5172,3.5249,3.5133,3.5249,153730.0
2017-03-20 14:00:00,9.12,9.14,9.11,9.13,592763.0,3.5249,3.5327,3.5211,3.5288,592763.0
2017-03-20 14:05:00,9.13,9.15,9.12,9.13,271740.0,3.5288,3.5365,3.5249,3.5288,271740.0
2017-03-20 14:10:00,9.14,9.15,9.12,9.13,286434.0,3.5327,3.5365,3.5249,3.5288,286434.0
2017-03-20 14:15:00,9.12,9.13,9.1,9.12,267312.0,3.5249,3.5288,3.5172,3.5249,267312.0
2017-03-20 14:20:00,9.13,9.13,9.1,9.13,239784.0,3.5288,3.5288,3.5172,3.5288,239784.0
2017-03-20 14:25:00,9.12,9.15,9.12,9.14,274254.0,3.5249,3.5365,3.5249,3.5327,274254.0
2017-03-20 14:30:00,9.14,9.15,9.13,9.13,133990.0,3.5327,3.5365,3.5288,3.5288,133990.0
2017-03-20 14:35:00,9.13,9.14,9.11,9.12,111695.0,3.5288,3.5327,3.5211,3.5249,111695.0
2017-03-20 14:40:00,9.12,9.13,9.1,9.13,186592.0,3.5249,3.5288,3.5172,3.5288,186592.0
2017-03-20 14:45:00,9.13,9.13,9.1,9.1,78325.0,3.5288,3.5288,3.5172,3.5172,78325.0
2017-03-20 14:50:00,9.1,9.12,9.1,9.11,127866.0,3.5172,3.5249,3.5172,3.5211,127866.0
2017-03-20 14:55:00,9.11,9.13,9.11,9.13,114787.0,3.5211,3.5288,3.5211,3.5288,114787.0
2017-03-20 15:00:00,9.12,9.14,9.11,9.12,226267.0,3.5249,3.5327,3.5211,3.5249,226267.0
2017-03-20 15:05:00,9.12,9.14,9.11,9.13,269458.0,3.5249,3.5327,3.5211,3.5288,269458.0
2017-03-20 15:10:00,9.14,9.16,9.13,9.16,308358.0,3.5327,3.5404,3.5288,3.5404,308358.0
2017-03-20 15:15:00,9.16,9.19,9.15,9.18,624545.0,3.5404,3.552,3.5365,3.5481,624545.0
2017-03-20 15:20:00,9.18,9.19,9.16,9.16,221576.0,3.5481,3.552,3.5404,3.5404,221576.0
2017-03-20 15:25:00,9.16,9.18,9.16,9.17,254749.0,3.5404,3.5481,3.5404,3.5443,254749.0
2017-03-20 15:30:00,9.17,9.17,9.16,9.17,242029.0,3.5443,3.5443,3.5404,3.5443,242029.0
2017-03-20 15:35:00,9.17,9.2,9.16,9.2,443222.0,3.5443,3.5559,3.5404,3.5559,443222.0
2017-03-20 15:40:00,9.2,9.21,9.19,9.21,269142.0,3.5559,3.5597,3.552,3.5597,269142.0
2017-03-20 15:45:00,9.2,9.22,9.2,9.21,525667.0,3.5559,3.5636,3.5559,3.5597,525667.0
2017-03-20 15:50:00,9.21,9.22,9.18,9.18,453696.0,3.5597,3.5636,3.5481,3.5481,453696.0
2017-03-20 15:55:00,9.18,9.19,9.15,9.18,1354475.0,3.5481,3.552,3.5365,3.5481,1354475.0
2017-03-21 09:30:00,9.11,9.16,9.09,9.13,523832.0,3.5211,3.5404,3.5133,3.5288,523832.0
2017-03-21 09:35:00,9.12,9.14,9.06,9.09,465339.0,3.5249,3.5327,3.5017,3.5133,465339.0
2017-03-21 09:40:00,9.09,9.11,9.06,9.07,243326.0,3.5133,3.5211,3.5017,3.5056,243326.0
2017-03-21 09:45:00,9.06,9.07,9.01,9.03,288476.0,3.5017,3.5056,3.4824,3.4902,288476.0
2017-03-21 09:50:00,9.02,9.05,9.0,9.01,317560.0,3.4863,3.4979,3.4786,3.4824,317560.0
2017-03-21 09:55:00,9.01,9.05,9.0,9.04,313483.0,3.4824,3.4979,3.4786,3.494,313483.0
2017-03-21 10:00:00,9.04,9.05,9.03,9.03,233686.0,3.494,3.4979,3.4902,3.4902,233686.0
2017-03-21 10:05:00,9.04,9.05,9.0,9.01,243361.0,3.494,3.4979,3.4786,3.4824,243361.0
2017-03-21 10:10:00,9.0,9.03,9.0,9.0,335748.0,3.4786,3.4902,3.4786,3.4786,335748.0
2017-03-21 10:15:00,9.01,9.03,8.95,8.98,732669.0,3.4824,3.4902,3.4592,3.4708,732669.0
2017-03-21 10:20:00,8.97,8.98,8.92,8.93,474506.0,3.467,3.4708,3.4476,3.4515,474506.0
2017-03-21 10:25:00,8.92,8.94,8.89,8.92,237732.0,3.4476,3.4554,3.436,3.4476,237732.0
2017-03-21 10:30:00,8.91,8.92,8.89,8.89,485036.0,3.4438,3.4476,3.436,3.436,485036.0
2017-03-21 10:35:00,8.9,8.9,8.87,8.89,600258.0,3.4399,3.4399,3.4283,3.436,600258.0
2017-03-21 10:40:00,8.89,8.91,8.88,8.89,482240.0,3.436,3.4438,3.4322,3.436,482240.0
2017-03-21 10:45:00,8.89,8.91,8.84,8.86,585444.0,3.436,3.4438,3.4167,3.4244,585444.0
2017-03-21 10:50:00,8.85,8.92,8.85,8.89,1369976.0,3.4206,3.4476,3.4206,3.436,1369976.0
2017-03-21 10:55:00,8.89,8.91,8.83,8.84,674457.0,3.436,3.4438,3.4129,3.4167,674457.0
2017-03-21 11:00:00,8.84,8.84,8.76,8.76,557024.0,3.4167,3.4167,3.3858,3.3858,557024.0
2017-03-21 11:05:00,8.77,8.78,8.73,8.77,681554.0,3.3897,3.3935,3.3742,3.3897,681554.0
2017-03-21 11:10:00,8.77,8.81,8.77,8.78,429470.0,3.3897,3.4051,3.3897,3.3935,429470.0
2017-03-21 11:15:00,8.78,8.8,8.78,8.79,374615.0,3.3935,3.4013,3.3935,3.3974,374615.0
2017-03-21 11:20:00,8.79,8.8,8.78,8.8,235052.0,3.3974,3.4013,3.3935,3.4013,235052.0
2017-03-21 11:25:00,8.79,8.83,8.77,8.82,589942.0,3.3974,3.4129,3.3897,3.409,589942.0
2017-03-21 11:30:00,8.82,8.83,8.75,8.75,406546.0,3.409,3.4129,3.3819,3.3819,406546.0
2017-03-21 11:35:00,8.75,8.76,8.72,8.75,421658.0,3.3819,3.3858,3.3703,3.3819,421658.0
2017-03-21 11:40:00,8.74,8.76,8.71,8.74,463020.0,3.3781,3.3858,3.3665,3.3781,463020.0
2017-03-21 11:45:00,8.74,8.82,8.74,8.81,624739.0,3.3781,3.409,3.3781,3.4051,624739.0
2017-03-21 11:50:00,8.81,8.83,8.8,8.83,244166.0,3.4051,3.4129,3.4013,3.4129,244166.0
2017-03-21 11:55:00,8.82,8.84,8.81,8.81,268576.0,3.409,3.4167,3.4051,3.4051,268576.0
2017-03-21 12:00:00,8.81,8.81,8.79,8.81,269658.0,3.4051,3.4051,3.3974,3.4051,269658.0
2017-03-21 12:05:00,8.81,8.84,8.8,8.82,381656.0,3.4051,3.4167,3.4013,3.409,381656.0
2017-03-21 12:10:00,8.81,8.83,8.8,8.82,272069.0,3.4051,3.4129,3.4013,3.409,272069.0
2017-03-21 12:15:00,8.81,8.82,8.79,8.79,255971.0,3.4051,3.409,3.3974,3.3974,255971.0
2017-03-21 12:20:00,8.8,8.81,8.77,8.77,341207.0,3.4013,3.4051,3.3897,3.3897,341207.0
2017-03-21 12:25:00,8.77,8.79,8.76,8.78,359844.0,3.3897,3.3974,3.3858,3.3935,359844.0
2017-03-21 12:30:00,8.79,8.8,8.78,8.78,245722.0,3.3974,3.4013,3.3935,3.3935,245722.0
2017-03-21 12:35:00,8.78,8.8,8.77,8.79,365520.0,3.3935,3.4013,3.3897,3.3974,365520.0
2017-03-21 12:40:00,8.79,8.83,8.78,8.82,345912.0,3.3974,3.4129,3.3935,3.409,345912.0
2017-03-21 12:45:00,8.82,8.82,8.81,8.81,375761.0,3.409,3.409,3.4051,3.4051,375761.0
2017-03-21 12:50:00,8.81,8.9,8.81,8.88,915946.0,3.4051,3.4399,3.4051,3.4322,915946.0
2017-03-21 12:55:00,8.87,8.89,8.86,8.87,379991.0,3.4283,3.436,3.4244,3.4283,379991.0
2017-03-21 13:00:00,8.86,8.88,8.84,8.85,288037.0,3.4244,3.4322,3.4167,3.4206,288037.0
2017-03-21 13:05:00,8.86,8.86,8.81,8.83,225920.0,3.4244,3.4244,3.4051,3.4129,225920.0
2017-03-21 13:10:00,8.83,8.83,8.81,8.82,159034.0,3.4129,3.4129,3.4051,3.409,159034.0
2017-03-21 13:15:00,8.81,8.84,8.81,8.82,513006.0,3.4051,3.4167,3.4051,3.409,513006.0
2017-03-21 13:20:00,8.82,8.82,8.8,8.81,472392.0,3.409,3.409,3.4013,3.4051,472392.0
2017-03-21 13:25:00,8.81,8.82,8.81,8.81,269023.0,3.4051,3.409,3.4051,3.4051,269023.0
2017-03-21 13:30:00,8.81,8.83,8.79,8.81,409732.0,3.4051,3.4129,3.3974,3.4051,409732.0
2017-03-21 13:35:00,8.81,8.81,8.77,8.77,324293.0,3.4051,3.4051,3.3897,3.3897,324293.0
2017-03-21 13:40:00,8.77,8.78,8.76,8.76,106422.0,3.3897,3.3935,3.3858,3.3858,106422.0
2017-03-21 13:45:00,8.77,8.77,8.73,8.74,200769.0,3.3897,3.3897,3.3742,3.3781,200769.0
2017-03-21 13:50:00,8.74,8.74,8.71,8.72,707622.0,3.3781,3.3781,3.3665,3.3703,707622.0
2017-03-21 13:55:00,8.71,8.72,8.7,8.7,135593.0,3.3665,3.3703,3.3626,3.3626,135593.0
2017-03-21 14:00:00,8.7,8.74,8.7,8.71,411832.0,3.3626,3.3781,3.3626,3.3665,411832.0
2017-03-21 14:05:00,8.71,8.74,8.71,8.74,240662.0,3.3665,3.3781,3.3665,3.3781,240662.0
2017-03-21 14:10:00,8.74,8.76,8.72,8.74,425662.0,3.3781,3.3858,3.3703,3.3781,425662.0
2017-03-21 14:15:00,8.74,8.78,8.74,8.78,221218.0,3.3781,3.3935,3.3781,3.3935,221218.0
2017-03-21 14:20:00,8.78,8.78,8.77,8.78,150325.0,3.3935,3.3935,3.3897,3.3935,150325.0
2017-03-21 14:25:00,8.77,8.83,8.76,8.83,470101.0,3.3897,3.4129,3.3858,3.4129,470101.0
2017-03-21 14:30:00,8.83,8.83,8.79,8.83,703440.0,3.4129,3.4129,3.3974,3.4129,703440.0
2017-03-21 14:35:00,8.83,8.85,8.81,8.81,185455.0,3.4129,3.4206,3.4051,3.4051,185455.0
2017-03-21 14:40:00,8.81,8.82,8.8,8.82,116863.0,3.4051,3.409,3.4013,3.409,116863.0
2017-03-21 14:45:00,8.82,8.83,8.79,8.79,125168.0,3.409,3.4129,3.3974,3.3974,125168.0
2017-03-21 14:50:00,8.79,8.8,8.77,8.78,195938.0,3.3974,3.4013,3.3897,3.3935,195938.0
2017-03-21 14:55:00,8.78,8.8,8.76,8.76,285102.0,3.3935,3.4013,3.3858,3.3858,285102.0
2017-03-21 15:00:00,8.77,8.79,8.75,8.79,287015.0,3.3897,3.3974,3.3819,3.3974,287015.0
2017-03-21 15:05:00,8.79,8.81,8.78,8.81,251717.0,3.3974,3.4051,3.3935,3.4051,251717.0
2017-03-21 15:10:00,8.81,8.86,8.8,8.85,584931.0,3.4051,3.4244,3.4013,3.4206,584931.0
2017-03-21 15:15:00,8.85,8.87,8.84,8.87,486381.0,3.4206,3.4283,3.4167,3.4283,486381.0
2017-03-21 15:20:00,8.87,8.87,8.85,8.87,252108.0,3.4283,3.4283,3.4206,3.4283,252108.0
2017-03-21 15:25:00,8.87,8.88,8.86,8.87,170606.0,3.4283,3.4322,3.4244,3.4283,170606.0
2017-03-21 15:30:00,8.87,8.87,8.85,8.87,217387.0,3.4283,3.4283,3.4206,3.4283,217387.0
2017-03-21 15:35:00,8.86,8.87,8.85,8.86,516112.0,3.4244,3.4283,3.4206,3.4244,516112.0
2017-03-21 15:40:00,8.85,8.86,8.84,8.85,1472924.0,3.4206,3.4244,3.4167,3.4206,1472924.0
2017-03-21 15:45:00,8.85,8.87,8.84,8.86,754175.0,3.4206,3.4283,3.4167,3.4244,754175.0
2017-03-21 15:50:00,8.87,8.87,8.83,8.84,597945.0,3.4283,3.4283,3.4129,3.4167,597945.0
2017-03-21 15:55:00,8.84,8.84,8.81,8.82,1286804.0,3.4167,3.4167,3.4051,3.409,1286804.0
2017-03-22 09:30:00,8.95,8.98,8.86,8.86,663052.0,3.4592,3.4708,3.4244,3.4244,663052.0
2017-03-22 09:35:00,8.86,8.97,8.84,8.95,496607.0,3.4244,3.467,3.4167,3.4592,496607.0
2017-03-22 09:40:00,8.95,9.06,8.94,9.06,717410.0,3.4592,3.5017,3.4554,3.5017,717410.0
2017-03-22 09:45:00,9.07,9.18,9.06,9.17,1067827.0,3.5056,3.5481,3.5017,3.5443,1067827.0
2017-03-22 09:50:00,9.17,9.19,9.07,9.08,842514.0,3.5443,3.552,3.5056,3.5095,842514.0
2017-03-22 09:55:00,9.08,9.09,9.02,9.07,494499.0,3.5095,3.5133,3.4863,3.5056,494499.0
2017-03-22 10:00:00,9.07,9.16,9.05,9.13,1077682.0,3.5056,3.5404,3.4979,3.5288,1077682.0
2017-03-22 10:05:00,9.13,9.15,9.09,9.15,835143.0,3.5288,3.5365,3.5133,3.5365,835143.0
2017-03-22 10:10:00,9.14,9.15,9.04,9.07,965168.0,3.5327,3.5365,3.494,3.5056,965168.0
2017-03-22 10:15:00,9.07,9.11,9.05,9.09,933078.0,3.5056,3.5211,3.4979,3.5133,933078.0
2017-03-22 10:20:00,9.09,9.13,9.08,9.11,580764.0,3.5133,3.5288,3.5095,3.5211,580764.0
2017-03-22 10:25:00,9.12,9.13,9.09,9.1,271075.0,3.5249,3.5288,3.5133,3.5172,271075.0
2017-03-22 10:30:00,9.1,9.12,8.98,9.0,846081.0,3.5172,3.5249,3.4708,3.4786,846081.0
2017-03-22 10:35:00,8.99,9.09,8.98,9.06,928741.0,3.4747,3.5133,3.4708,3.5017,928741.0
2017-03-22 10:40:00,9.07,9.12,9.06,9.08,425386.0,3.5056,3.5249,3.5017,3.5095,425386.0
2017-03-22 10:45:00,9.08,9.09,9.03,9.06,531241.0,3.5095,3.5133,3.4902,3.5017,531241.0
2017-03-22 10:50:00,9.06,9.1,9.04,9.07,612578.0,3.5017,3.5172,3.494,3.5056,612578.0
2017-03-22 10:55:00,9.07,9.1,9.04,9.09,654781.0,3.5056,3.5172,3.494,3.5133,654781.0
2017-03-22 11:00:00,9.1,9.12,9.06,9.07,409306.0,3.5172,3.5249,3.5017,3.5056,409306.0
2017-03-22 11:05:00,9.07,9.09,9.03,9.04,640228.0,3.5056,3.5133,3.4902,3.494,640228.0
2017-03-22 11:10:00,9.04,9.06,9.02,9.03,616168.0,3.494,3.5017,3.4863,3.4902,616168.0
2017-03-22 11:15:00,9.03,9.12,9.02,9.11,549523.0,3.4902,3.5249,3.4863,3.5211,549523.0
2017-03-22 11:20:00,9.1,9.14,9.07,9.12,551388.0,3.5172,3.5327,3.5056,3.5249,551388.0
2017-03-22 11:25:00,9.12,9.13,9.08,9.09,244086.0,3.5249,3.5288,3.5095,3.5133,244086.0
2017-03-22 11:30:00,9.09,9.12,9.08,9.1,362047.0,3.5133,3.5249,3.5095,3.5172,362047.0
2017-03-22 11:35:00,9.09,9.11,9.07,9.11,349418.0,3.5133,3.5211,3.5056,3.5211,349418.0
2017-03-22 11:40:00,9.11,9.16,9.1,9.14,560229.0,3.5211,3.5404,3.5172,3.5327,560229.0
2017-03-22 11:45:00,9.14,9.16,9.12,9.14,346916.0,3.5327,3.5404,3.5249,3.5327,346916.0
2017-03-22 11:50:00,9.14,9.16,9.12,9.13,278435.0,3.5327,3.5404,3.5249,3.5288,278435.0
2017-03-22 11:55:00,9.13,9.17,9.11,9.16,405522.0,3.5288,3.5443,3.5211,3.5404,405522.0
2017-03-22 12:00:00,9.17,9.18,9.14,9.17,294162.0,3.5443,3.5481,3.5327,3.5443,294162.0
2017-03-22 12:05:00,9.17,9.18,9.16,9.17,343546.0,3.5443,3.5481,3.5404,3.5443,343546.0
2017-03-22 12:10:00,9.17,9.18,9.14,9.14,384047.0,3.5443,3.5481,3.5327,3.5327,384047.0
2017-03-22 12:15:00,9.14,9.17,9.13,9.14,441640.0,3.5327,3.5443,3.5288,3.5327,441640.0
2017-03-22 12:20:00,9.15,9.17,9.14,9.15,304057.0,3.5365,3.5443,3.5327,3.5365,304057.0
2017-03-22 12:25:00,9.15,9.16,9.13,9.13,387903.0,3.5365,3.5404,3.5288,3.5288,387903.0
2017-03-22 12:30:00,9.13,9.14,9.1,9.12,144642.0,3.5288,3.5327,3.5172,3.5249,144642.0
2017-03-22 12:35:00,9.12,9.13,9.09,9.1,129253.0,3.5249,3.5288,3.5133,3.5172,129253.0
2017-03-22 12:40:00,9.09,9.11,9.07,9.09,165304.0,3.5133,3.5211,3.5056,3.5133,165304.0
2017-03-22 12:45:00,9.09,9.09,9.05,9.09,133105.0,3.5133,3.5133,3.4979,3.5133,133105.0
2017-03-22 12:50:00,9.09,9.09,9.04,9.08,262437.0,3.5133,3.5133,3.494,3.5095,262437.0
2017-03-22 12:55:00,9.08,9.09,9.07,9.09,483169.0,3.5095,3.5133,3.5056,3.5133,483169.0
2017-03-22 13:00:00,9.08,9.09,9.06,9.08,117914.0,3.5095,3.5133,3.5017,3.5095,117914.0
2017-03-22 13:05:00,9.09,9.1,9.06,9.07,163530.0,3.5133,3.5172,3.5017,3.5056,163530.0
2017-03-22 13:10:00,9.07,9.07,9.04,9.04,151856.0,3.5056,3.5056,3.494,3.494,151856.0
2017-03-22 13:15:00,9.04,9.08,9.04,9.08,220647.0,3.494,3.5095,3.494,3.5095,220647.0
2017-03-22 13:20:00,9.08,9.1,9.06,9.08,351558.0,3.5095,3.5172,3.5017,3.5095,351558.0
2017-03-22 13:25:00,9.08,9.11,9.07,9.07,283917.0,3.5095,3.5211,3.5056,3.5056,283917.0
2017-03-22 13:30:00,9.07,9.07,9.05,9.07,361234.0,3.5056,3.5056,3.4979,3.5056,361234.0
2017-03-22 13:35:00,9.07,9.08,9.05,9.07,545793.0,3.5056,3.5095,3.4979,3.5056,545793.0
2017-03-22 13:40:00,9.07,9.08,9.05,9.05,220937.0,3.5056,3.5095,3.4979,3.4979,220937.0
2017-03-22 13:45:00,9.05,9.07,9.01,9.05,640106.0,3.4979,3.5056,3.4824,3.4979,640106.0
2017-03-22 13:50:00,9.04,9.05,9.02,9.03,73028.0,3.494,3.4979,3.4863,3.4902,73028.0
2017-03-22 13:55:00,9.03,9.03,9.0,9.03,213694.0,3.4902,3.4902,3.4786,3.4902,213694.0
2017-03-22 14:00:00,9.02,9.05,9.01,9.04,167797.0,3.4863,3.4979,3.4824,3.494,167797.0
2017-03-22 14:05:00,9.04,9.05,9.03,9.03,138033.0,3.494,3.4979,3.4902,3.4902,138033.0
2017-03-22 14:10:00,9.03,9.06,9.03,9.05,248898.0,3.4902,3.5017,3.4902,3.4979,248898.0
2017-03-22 14:15:00,9.05,9.06,9.03,9.04,227590.0,3.4979,3.5017,3.4902,3.494,227590.0
2017-03-22 14:20:00,9.04,9.06,9.02,9.05,369678.0,3.494,3.5017,3.4863,3.4979,369678.0
2017-03-22 14:25:00,9.05,9.06,9.01,9.02,188638.0,3.4979,3.5017,3.4824,3.4863,188638.0
2017-03-22 14:30:00,9.01,9.03,8.99,9.03,447318.0,3.4824,3.4902,3.4747,3.4902,447318.0
2017-03-22 14:35:00,9.03,9.03,8.99,9.02,259352.0,3.4902,3.4902,3.4747,3.4863,259352.0
2017-03-22 14:40:00,9.02,9.02,8.98,8.99,287438.0,3.4863,3.4863,3.4708,3.4747,287438.0
2017-03-22 14:45:00,8.99,9.01,8.98,9.01,230795.0,3.4747,3.4824,3.4708,3.4824,230795.0
2017-03-22 14:50:00,9.0,9.03,9.0,9.02,708829.0,3.4786,3.4902,3.4786,3.4863,708829.0
2017-03-22 14:55:00,9.02,9.04,9.01,9.03,465810.0,3.4863,3.494,3.4824,3.4902,465810.0
2017-03-22 15:00:00,9.04,9.04,9.0,9.01,273394.0,3.494,3.494,3.4786,3.4824,273394.0
2017-03-22 15:05:00,9.02,9.02,8.99,9.01,218037.0,3.4863,3.4863,3.4747,3.4824,218037.0
2017-03-22 15:10:00,9.0,9.04,9.0,9.04,450113.0,3.4786,3.494,3.4786,3.494,450113.0
2017-03-22 15:15:00,9.04,9.1,9.03,9.09,376898.0,3.494,3.5172,3.4902,3.5133,376898.0
2017-03-22 15:20:00,9.09,9.1,9.07,9.1,336955.0,3.5133,3.5172,3.5056,3.5172,336955.0
2017-03-22 15:25:00,9.1,9.11,9.07,9.09,500023.0,3.5172,3.5211,3.5056,3.5133,500023.0
2017-03-22 15:30:00,9.08,9.09,9.08,9.08,103642.0,3.5095,3.5133,3.5095,3.5095,103642.0
2017-03-22 15:35:00,9.09,9.1,9.07,9.1,703522.0,3.5133,3.5172,3.5056,3.5172,703522.0
2017-03-22 15:40:00,9.1,9.14,9.09,9.14,563593.0,3.5172,3.5327,3.5133,3.5327,563593.0
2017-03-22 15:45:00,9.13,9.14,9.12,9.13,319745.0,3.5288,3.5327,3.5249,3.5288,319745.0
2017-03-22 15:50:00,9.13,9.14,9.11,9.12,1233795.0,3.5288,3.5327,3.5211,3.5249,1233795.0
2017-03-22 15:55:00,9.12,9.13,9.11,9.12,1184483.0,3.5249,3.5288,3.5211,3.5249,1184483.0
2017-03-23 09:30:00,8.99,9.09,8.99,9.06,455053.0,3.4747,3.5133,3.4747,3.5017,455053.0
2017-03-23 09:35:00,9.07,9.11,9.05,9.09,436735.0,3.5056,3.5211,3.4979,3.5133,436735.0
2017-03-23 09:40:00,9.09,9.12,9.06,9.1,591688.0,3.5133,3.5249,3.5017,3.5172,591688.0
2017-03-23 09:45:00,9.09,9.11,9.01,9.02,649067.0,3.5133,3.5211,3.4824,3.4863,649067.0
2017-03-23 09:50:00,9.02,9.05,8.98,9.0,650182.0,3.4863,3.4979,3.4708,3.4786,650182.0
2017-03-23 09:55:00,9.01,9.06,8.99,9.02,569853.0,3.4824,3.5017,3.4747,3.4863,569853.0
2017-03-23 10:00:00,9.02,9.06,9.01,9.02,600800.0,3.4863,3.5017,3.4824,3.4863,600800.0
2017-03-23 10:05:00,9.02,9.04,8.99,9.02,649202.0,3.4863,3.494,3.4747,3.4863,649202.0
2017-03-23 10:10:00,9.02,9.07,9.01,9.07,396209.0,3.4863,3.5056,3.4824,3.5056,396209.0
2017-03-23 10:15:00,9.07,9.09,9.03,9.04,485846.0,3.5056,3.5133,3.4902,3.494,485846.0
2017-03-23 10:20:00,9.04,9.08,9.04,9.07,492259.0,3.494,3.5095,3.494,3.5056,492259.0
2017-03-23 10:25:00,9.07,9.07,9.03,9.05,969772.0,3.5056,3.5056,3.4902,3.4979,969772.0
2017-03-23 10:30:00,9.05,9.05,9.02,9.03,456224.0,3.4979,3.4979,3.4863,3.4902,456224.0
2017-03-23 10:35:00,9.04,9.09,9.02,9.08,587787.0,3.494,3.5133,3.4863,3.5095,587787.0
2017-03-23 10:40:00,9.08,9.09,9.07,9.08,422360.0,3.5095,3.5133,3.5056,3.5095,422360.0
2017-03-23 10:45:00,9.09,9.13,9.09,9.12,280936.0,3.5133,3.5288,3.5133,3.5249,280936.0
2017-03-23 10:50:00,9.12,9.16,9.1,9.16,421883.0,3.5249,3.5404,3.5172,3.5404,421883.0
2017-03-23 10:55:00,9.16,9.17,9.13,9.13,263072.0,3.5404,3.5443,3.5288,3.5288,263072.0
2017-03-23 11:00:00,9.14,9.18,9.13,9.16,303273.0,3.5327,3.5481,3.5288,3.5404,303273.0
2017-03-23 11:05:00,9.17,9.18,9.16,9.17,163001.0,3.5443,3.5481,3.5404,3.5443,163001.0
2017-03-23 11:10:00,9.17,9.17,9.14,9.15,362765.0,3.5443,3.5443,3.5327,3.5365,362765.0
2017-03-23 11:15:00,9.16,9.18,9.14,9.18,380974.0,3.5404,3.5481,3.5327,3.5481,380974.0
2017-03-23 11:20:00,9.18,9.22,9.17,9.19,791103.0,3.5481,3.5636,3.5443,3.552,791103.0
2017-03-23 11:25:00,9.19,9.19,9.14,9.14,495801.0,3.552,3.552,3.5327,3.5327,495801.0
2017-03-23 11:30:00,9.14,9.17,9.13,9.13,306860.0,3.5327,3.5443,3.5288,3.5288,306860.0
2017-03-23 11:35:00,9.13,9.13,9.1,9.12,314557.0,3.5288,3.5288,3.5172,3.5249,314557.0
2017-03-23 11:40:00,9.13,9.14,9.12,9.12,195370.0,3.5288,3.5327,3.5249,3.5249,195370.0
2017-03-23 11:45:00,9.12,9.14,9.12,9.13,150757.0,3.5249,3.5327,3.5249,3.5288,150757.0
2017-03-23 11:50:00,9.13,9.14,9.08,9.1,265487.0,3.5288,3.5327,3.5095,3.5172,265487.0
2017-03-23 11:55:00,9.09,9.1,9.07,9.08,315285.0,3.5133,3.5172,3.5056,3.5095,315285.0
2017-03-23 12:00:00,9.08,9.11,9.07,9.07,232133.0,3.5095,3.5211,3.5056,3.5056,232133.0
2017-03-23 12:05:00,9.07,9.07,9.03,9.05,524907.0,3.5056,3.5056,3.4902,3.4979,524907.0
2017-03-23 12:10:00,9.05,9.06,9.0,9.01,306376.0,3.4979,3.5017,3.4786,3.4824,306376.0
2017-03-23 12:15:00,9.0,9.02,8.98,9.02,541729.0,3.4786,3.4863,3.4708,3.4863,541729.0
2017-03-23 12:20:00,9.02,9.06,9.01,9.04,484892.0,3.4863,3.5017,3.4824,3.494,484892.0
2017-03-23 12:25:00,9.04,9.06,9.03,9.04,301421.0,3.494,3.5017,3.4902,3.494,301421.0
2017-03-23 12:30:00,9.05,9.07,9.03,9.05,346471.0,3.4979,3.5056,3.4902,3.4979,346471.0
2017-03-23 12:35:00,9.06,9.06,9.04,9.05,214484.0,3.5017,3.5017,3.494,3.4979,214484.0
2017-03-23 12:40:00,9.04,9.08,9.04,9.08,264797.0,3.494,3.5095,3.494,3.5095,264797.0
2017-03-23 12:45:00,9.08,9.1,9.07,9.07,236197.0,3.5095,3.5172,3.5056,3.5056,236197.0
2017-03-23 12:50:00,9.07,9.08,9.04,9.07,230989.0,3.5056,3.5095,3.494,3.5056,230989.0
2017-03-23 12:55:00,9.06,9.13,9.06,9.12,244309.0,3.5017,3.5288,3.5017,3.5249,244309.0
2017-03-23 13:00:00,9.12,9.13,9.07,9.09,214645.0,3.5249,3.5288,3.5056,3.5133,214645.0
2017-03-23 13:05:00,9.09,9.1,9.05,9.06,264677.0,3.5133,3.5172,3.4979,3.5017,264677.0
2017-03-23 13:10:00,9.05,9.06,9.02,9.03,277653.0,3.4979,3.5017,3.4863,3.4902,277653.0
2017-03-23 13:15:00,9.03,9.05,9.01,9.04,292537.0,3.4902,3.4979,3.4824,3.494,292537.0
2017-03-23 13:20:00,9.05,9.06,9.04,9.04,276583.0,3.4979,3.5017,3.494,3.494,276583.0
2017-03-23 13:25:00,9.04,9.05,9.01,9.01,184473.0,3.494,3.4979,3.4824,3.4824,184473.0
2017-03-23 13:30:00,9.01,9.03,8.99,9.01,332834.0,3.4824,3.4902,3.4747,3.4824,332834.0
2017-03-23 13:35:00,9.01,9.05,9.01,9.03,261792.0,3.4824,3.4979,3.4824,3.4902,261792.0
2017-03-23 13:40:00,9.03,9.06,9.02,9.05,279882.0,3.4902,3.5017,3.4863,3.4979,279882.0
2017-03-23 13:45:00,9.04,9.07,9.04,9.06,146142.0,3.494,3.5056,3.494,3.5017,146142.0
2017-03-23 13:50:00,9.06,9.1,9.06,9.08,823790.0,3.5017,3.5172,3.5017,3.5095,823790.0
2017-03-23 13:55:00,9.08,9.08,9.06,9.06,117788.0,3.5095,3.5095,3.5017,3.5017,117788.0
2017-03-23 14:00:00,9.06,9.07,9.0,9.01,374859.0,3.5017,3.5056,3.4786,3.4824,374859.0
2017-03-23 14:05:00,9.01,9.04,9.0,9.03,270782.0,3.4824,3.494,3.4786,3.4902,270782.0
2017-03-23 14:10:00,9.03,9.05,9.02,9.03,299829.0,3.4902,3.4979,3.4863,3.4902,299829.0
2017-03-23 14:15:00,9.04,9.04,9.02,9.04,127966.0,3.494,3.494,3.4863,3.494,127966.0
2017-03-23 14:20:00,9.04,9.05,9.03,9.04,231449.0,3.494,3.4979,3.4902,3.494,231449.0
2017-03-23 14:25:00,9.04,9.04,9.02,9.02,223882.0,3.494,3.494,3.4863,3.4863,223882.0
2017-03-23 14:30:00,9.02,9.05,9.02,9.04,249469.0,3.4863,3.4979,3.4863,3.494,249469.0
2017-03-23 14:35:00,9.04,9.07,9.03,9.07,433652.0,3.494,3.5056,3.4902,3.5056,433652.0
2017-03-23 14:40:00,9.07,9.08,9.06,9.08,399462.0,3.5056,3.5095,3.5017,3.5095,399462.0
2017-03-23 14:45:00,9.08,9.11,9.07,9.1,567894.0,3.5095,3.5211,3.5056,3.5172,567894.0
2017-03-23 14:50:00,9.1,9.11,9.09,9.11,87101.0,3.5172,3.5211,3.5133,3.5211,87101.0
2017-03-23 14:55:00,9.11,9.12,9.08,9.09,254781.0,3.5211,3.5249,3.5095,3.5133,254781.0
2017-03-23 15:00:00,9.08,9.09,9.07,9.09,301907.0,3.5095,3.5133,3.5056,3.5133,301907.0
2017-03-23 15:05:00,9.09,9.1,9.06,9.07,250297.0,3.5133,3.5172,3.5017,3.5056,250297.0
2017-03-23 15:10:00,9.07,9.07,9.04,9.05,348597.0,3.5056,3.5056,3.494,3.4979,348597.0
2017-03-23 15:15:00,9.05,9.07,9.04,9.06,180034.0,3.4979,3.5056,3.494,3.5017,180034.0
2017-03-23 15:20:00,9.06,9.11,9.05,9.1,463345.0,3.5017,3.5211,3.4979,3.5172,463345.0
2017-03-23 15:25:00,9.1,9.11,9.04,9.05,1204698.0,3.5172,3.5211,3.494,3.4979,1204698.0
2017-03-23 15:30:00,9.05,9.06,9.03,9.04,653247.0,3.4979,3.5017,3.4902,3.494,653247.0
2017-03-23 15:35:00,9.04,9.05,9.03,9.04,298633.0,3.494,3.4979,3.4902,3.494,298633.0
2017-03-23 15:40:00,9.04,9.07,9.02,9.02,386022.0,3.494,3.5056,3.4863,3.4863,386022.0
2017-03-23 15:45:00,9.02,9.07,9.01,9.07,478909.0,3.4863,3.5056,3.4824,3.5056,478909.0
2017-03-23 15:50:00,9.07,9.07,9.03,9.04,422684.0,3.5056,3.5056,3.4902,3.494,422684.0
2017-03-23 15:55:00,9.03,9.06,9.03,9.05,740829.0,3.4902,3.5017,3.4902,3.4979,740829.0
2017-03-24 09:30:00,9.11,9.17,9.11,9.13,260703.0,3.5211,3.5443,3.5211,3.5288,260703.0
2017-03-24 09:35:00,9.12,9.17,9.09,9.11,244034.0,3.5249,3.5443,3.5133,3.5211,244034.0
2017-03-24 09:40:00,9.11,9.12,9.06,9.09,207962.0,3.5211,3.5249,3.5017,3.5133,207962.0
2017-03-24 09:45:00,9.1,9.12,9.08,9.12,181782.0,3.5172,3.5249,3.5095,3.5249,181782.0
2017-03-24 09:50:00,9.12,9.13,9.09,9.1,220713.0,3.5249,3.5288,3.5133,3.5172,220713.0
2017-03-24 09:55:00,9.1,9.1,9.04,9.04,239488.0,3.5172,3.5172,3.494,3.494,239488.0
2017-03-24 10:00:00,9.05,9.09,9.02,9.08,423208.0,3.4979,3.5133,3.4863,3.5095,423208.0
2017-03-24 10:05:00,9.07,9.12,9.07,9.11,504736.0,3.5056,3.5249,3.5056,3.5211,504736.0
2017-03-24 10:10:00,9.11,9.14,9.1,9.14,370930.0,3.5211,3.5327,3.5172,3.5327,370930.0
2017-03-24 10:15:00,9.13,9.14,9.12,9.13,491781.0,3.5288,3.5327,3.5249,3.5288,491781.0
2017-03-24 10:20:00,9.13,9.14,9.09,9.1,321318.0,3.5288,3.5327,3.5133,3.5172,321318.0
2017-03-24 10:25:00,9.09,9.13,9.07,9.11,307559.0,3.5133,3.5288,3.5056,3.5211,307559.0
2017-03-24 10:30:00,9.12,9.14,9.11,9.14,297931.0,3.5249,3.5327,3.5211,3.5327,297931.0
2017-03-24 10:35:00,9.13,9.14,9.11,9.12,125672.0,3.5288,3.5327,3.5211,3.5249,125672.0
2017-03-24 10:40:00,9.12,9.15,9.11,9.13,391987.0,3.5249,3.5365,3.5211,3.5288,391987.0
2017-03-24 10:45:00,9.13,9.13,9.11,9.13,339208.0,3.5288,3.5288,3.5211,3.5288,339208.0
2017-03-24 10:50:00,9.13,9.15,9.11,9.14,334787.0,3.5288,3.5365,3.5211,3.5327,334787.0
2017-03-24 10:55:00,9.14,9.15,9.11,9.13,151529.0,3.5327,3.5365,3.5211,3.5288,151529.0
2017-03-24 11:00:00,9.13,9.13,9.11,9.13,135671.0,3.5288,3.5288,3.5211,3.5288,135671.0
2017-03-24 11:05:00,9.13,9.13,9.1,9.11,204888.0,3.5288,3.5288,3.5172,3.5211,204888.0
2017-03-24 11:10:00,9.11,9.14,9.09,9.13,416908.0,3.5211,3.5327,3.5133,3.5288,416908.0
2017-03-24 11:15:00,9.13,9.14,9.12,9.13,185934.0,3.5288,3.5327,3.5249,3.5288,185934.0
2017-03-24 11:20:00,9.12,9.13,9.1,9.11,181329.0,3.5249,3.5288,3.5172,3.5211,181329.0
2017-03-24 11:25:00,9.11,9.12,9.08,9.09,605269.0,3.5211,3.5249,3.5095,3.5133,605269.0
2017-03-24 11:30:00,9.1,9.11,9.09,9.09,443957.0,3.5172,3.5211,3.5133,3.5133,443957.0
2017-03-24 11:35:00,9.1,9.1,9.08,9.09,60679.0,3.5172,3.5172,3.5095,3.5133,60679.0
2017-03-24 11:40:00,9.09,9.11,9.08,9.09,158858.0,3.5133,3.5211,3.5095,3.5133,158858.0
2017-03-24 11:45:00,9.09,9.11,9.07,9.1,228468.0,3.5133,3.5211,3.5056,3.5172,228468.0
2017-03-24 11:50:00,9.11,9.11,9.09,9.1,387309.0,3.5211,3.5211,3.5133,3.5172,387309.0
2017-03-24 11:55:00,9.1,9.12,9.08,9.12,355172.0,3.5172,3.5249,3.5095,3.5249,355172.0
2017-03-24 12:00:00,9.12,9.15,9.11,9.15,354987.0,3.5249,3.5365,3.5211,3.5365,354987.0
2017-03-24 12:05:00,9.15,9.16,9.14,9.16,339625.0,3.5365,3.5404,3.5327,3.5404,339625.0
2017-03-24 12:10:00,9.16,9.16,9.08,9.11,635820.0,3.5404,3.5404,3.5095,3.5211,635820.0
2017-03-24 12:15:00,9.1,9.12,9.09,9.11,251417.0,3.5172,3.5249,3.5133,3.5211,251417.0
2017-03-24 12:20:00,9.11,9.11,9.08,9.11,172551.0,3.5211,3.5211,3.5095,3.5211,172551.0
2017-03-24 12:25:00,9.1,9.14,9.1,9.11,497036.0,3.5172,3.5327,3.5172,3.5211,497036.0
2017-03-24 12:30:00,9.11,9.13,9.08,9.1,456467.0,3.5211,3.5288,3.5095,3.5172,456467.0
2017-03-24 12:35:00,9.1,9.12,9.1,9.1,228814.0,3.5172,3.5249,3.5172,3.5172,228814.0
2017-03-24 12:40:00,9.11,9.12,9.09,9.09,326079.0,3.5211,3.5249,3.5133,3.5133,326079.0
2017-03-24 12:45:00,9.1,9.12,9.09,9.12,620025.0,3.5172,3.5249,3.5133,3.5249,620025.0
2017-03-24 12:50:00,9.12,9.13,9.09,9.12,417290.0,3.5249,3.5288,3.5133,3.5249,417290.0
2017-03-24 12:55:00,9.12,9.12,9.11,9.12,77900.0,3.5249,3.5249,3.5211,3.5249,77900.0
2017-03-24 13:00:00,9.12,9.13,9.11,9.12,367585.0,3.5249,3.5288,3.5211,3.5249,367585.0
2017-03-24 13:05:00,9.12,9.12,9.1,9.11,168450.0,3.5249,3.5249,3.5172,3.5211,168450.0
2017-03-24 13:10:00,9.11,9.12,9.09,9.1,286107.0,3.5211,3.5249,3.5133,3.5172,286107.0
2017-03-24 13:15:00,9.1,9.1,9.09,9.1,117200.0,3.5172,3.5172,3.5133,3.5172,117200.0
2017-03-24 13:20:00,9.09,9.1,9.09,9.1,191754.0,3.5133,3.5172,3.5133,3.5172,191754.0
2017-03-24 13:25:00,9.1,9.11,9.09,9.1,181725.0,3.5172,3.5211,3.5133,3.5172,181725.0
2017-03-24 13:30:00,9.1,9.1,9.07,9.09,135163.0,3.5172,3.5172,3.5056,3.5133,135163.0
2017-03-24 13:35:00,9.09,9.09,9.06,9.07,214622.0,3.5133,3.5133,3.5017,3.5056,214622.0
2017-03-24 13:40:00,9.07,9.09,9.05,9.06,366609.0,3.5056,3.5133,3.4979,3.5017,366609.0
2017-03-24 13:45:00,9.07,9.07,9.05,9.07,98817.0,3.5056,3.5056,3.4979,3.5056,98817.0
2017-03-24 13:50:00,9.07,9.07,9.05,9.07,284600.0,3.5056,3.5056,3.4979,3.5056,284600.0
2017-03-24 13:55:00,9.06,9.07,9.04,9.05,337275.0,3.5017,3.5056,3.494,3.4979,337275.0
2017-03-24 14:00:00,9.05,9.08,9.05,9.08,451823.0,3.4979,3.5095,3.4979,3.5095,451823.0
2017-03-24 14:05:00,9.08,9.11,9.07,9.09,827596.0,3.5095,3.5211,3.5056,3.5133,827596.0
2017-03-24 14:10:00,9.1,9.12,9.09,9.1,208331.0,3.5172,3.5249,3.5133,3.5172,208331.0
2017-03-24 14:15:00,9.1,9.11,9.08,9.1,326601.0,3.5172,3.5211,3.5095,3.5172,326601.0
2017-03-24 14:20:00,9.11,9.11,9.1,9.11,106135.0,3.5211,3.5211,3.5172,3.5211,106135.0
2017-03-24 14:25:00,9.11,9.11,9.08,9.1,288029.0,3.5211,3.5211,3.5095,3.5172,288029.0
2017-03-24 14:30:00,9.09,9.1,9.09,9.1,172922.0,3.5133,3.5172,3.5133,3.5172,172922.0
2017-03-24 14:35:00,9.1,9.1,9.08,9.09,186711.0,3.5172,3.5172,3.5095,3.5133,186711.0
2017-03-24 14:40:00,9.09,9.1,9.05,9.05,199430.0,3.5133,3.5172,3.4979,3.4979,199430.0
2017-03-24 14:45:00,9.05,9.07,9.04,9.07,347542.0,3.4979,3.5056,3.494,3.5056,347542.0
2017-03-24 14:50:00,9.07,9.07,9.04,9.05,272184.0,3.5056,3.5056,3.494,3.4979,272184.0
2017-03-24 14:55:00,9.06,9.08,9.04,9.05,562189.0,3.5017,3.5095,3.494,3.4979,562189.0
2017-03-24 15:00:00,9.05,9.06,9.02,9.03,182167.0,3.4979,3.5017,3.4863,3.4902,182167.0
2017-03-24 15:05:00,9.03,9.05,9.02,9.05,203323.0,3.4902,3.4979,3.4863,3.4979,203323.0
2017-03-24 15:10:00,9.04,9.06,9.03,9.04,334710.0,3.494,3.5017,3.4902,3.494,334710.0
2017-03-24 15:15:00,9.03,9.04,9.02,9.03,196096.0,3.4902,3.494,3.4863,3.4902,196096.0
2017-03-24 15:20:00,9.02,9.03,8.99,9.01,600400.0,3.4863,3.4902,3.4747,3.4824,600400.0
2017-03-24 15:25:00,9.01,9.04,9.0,9.03,323193.0,3.4824,3.494,3.4786,3.4902,323193.0
2017-03-24 15:30:00,9.03,9.05,9.01,9.05,217944.0,3.4902,3.4979,3.4824,3.4979,217944.0
2017-03-24 15:35:00,9.04,9.09,9.04,9.09,383519.0,3.494,3.5133,3.494,3.5133,383519.0
2017-03-24 15:40:00,9.09,9.1,9.08,9.09,427852.0,3.5133,3.5172,3.5095,3.5133,427852.0
2017-03-24 15:45:00,9.09,9.09,9.05,9.09,520240.0,3.5133,3.5133,3.4979,3.5133,520240.0
2017-03-24 15:50:00,9.09,9.1,9.07,9.08,735340.0,3.5133,3.5172,3.5056,3.5095,735340.0
2017-03-24 15:55:00,9.08,9.08,9.06,9.07,712088.0,3.5095,3.5095,3.5017,3.5056,712088.0
2017-03-27 09:30:00,8.78,8.83,8.72,8.78,654443.0,3.3935,3.4129,3.3703,3.3935,654443.0
2017-03-27 09:35:00,8.78,8.82,8.75,8.8,517995.0,3.3935,3.409,3.3819,3.4013,517995.0
2017-03-27 09:40:00,8.81,8.84,8.78,8.84,523554.0,3.4051,3.4167,3.3935,3.4167,523554.0
2017-03-27 09:45:00,8.83,8.89,8.82,8.87,616225.0,3.4129,3.436,3.409,3.4283,616225.0
2017-03-27 09:50:00,8.88,8.91,8.87,8.87,413376.0,3.4322,3.4438,3.4283,3.4283,413376.0
2017-03-27 09:55:00,8.87,8.9,8.84,8.88,480662.0,3.4283,3.4399,3.4167,3.4322,480662.0
2017-03-27 10:00:00,8.88,8.88,8.84,8.85,173302.0,3.4322,3.4322,3.4167,3.4206,173302.0
2017-03-27 10:05:00,8.85,8.87,8.82,8.84,574596.0,3.4206,3.4283,3.409,3.4167,574596.0
2017-03-27 10:10:00,8.83,8.9,8.83,8.88,419523.0,3.4129,3.4399,3.4129,3.4322,419523.0
2017-03-27 10:15:00,8.88,8.91,8.87,8.89,282370.0,3.4322,3.4438,3.4283,3.436,282370.0
2017-03-27 10:20:00,8.88,8.91,8.88,8.89,258899.0,3.4322,3.4438,3.4322,3.436,258899.0
2017-03-27 10:25:00,8.89,8.9,8.87,8.88,283972.0,3.436,3.4399,3.4283,3.4322,283972.0
2017-03-27 10:30:00,8.88,8.93,8.88,8.92,512218.0,3.4322,3.4515,3.4322,3.4476,512218.0
2017-03-27 10:35:00,8.92,8.92,8.89,8.89,218036.0,3.4476,3.4476,3.436,3.436,218036.0
2017-03-27 10:40:00,8.89,8.94,8.88,8.94,331191.0,3.436,3.4554,3.4322,3.4554,331191.0
2017-03-27 10:45:00,8.94,8.94,8.91,8.92,148186.0,3.4554,3.4554,3.4438,3.4476,148186.0
2017-03-27 10:50:00,8.92,8.94,8.9,8.93,232965.0,3.4476,3.4554,3.4399,3.4515,232965.0
2017-03-27 10:55:00,8.93,8.99,8.93,8.97,327087.0,3.4515,3.4747,3.4515,3.467,327087.0
2017-03-27 11:00:00,8.98,8.99,8.95,8.98,247876.0,3.4708,3.4747,3.4592,3.4708,247876.0
2017-03-27 11:05:00,8.97,9.0,8.97,8.98,132768.0,3.467,3.4786,3.467,3.4708,132768.0
2017-03-27 11:10:00,8.98,9.0,8.96,8.96,140479.0,3.4708,3.4786,3.4631,3.4631,140479.0
2017-03-27 11:15:00,8.96,8.98,8.95,8.96,288597.0,3.4631,3.4708,3.4592,3.4631,288597.0
2017-03-27 11:20:00,8.96,8.99,8.96,8.99,255599.0,3.4631,3.4747,3.4631,3.4747,255599.0
2017-03-27 11:25:00,8.99,9.02,8.97,9.01,248361.0,3.4747,3.4863,3.467,3.4824,248361.0
2017-03-27 11:30:00,9.01,9.03,9.0,9.03,304409.0,3.4824,3.4902,3.4786,3.4902,304409.0
2017-03-27 11:35:00,9.03,9.03,9.0,9.02,322393.0,3.4902,3.4902,3.4786,3.4863,322393.0
2017-03-27 11:40:00,9.02,9.04,8.99,9.02,388723.0,3.4863,3.494,3.4747,3.4863,388723.0
2017-03-27 11:45:00,9.02,9.02,8.99,8.99,167251.0,3.4863,3.4863,3.4747,3.4747,167251.0
2017-03-27 11:50:00,8.99,8.99,8.96,8.97,202642.0,3.4747,3.4747,3.4631,3.467,202642.0
2017-03-27 11:55:00,8.97,9.01,8.97,8.99,225556.0,3.467,3.4824,3.467,3.4747,225556.0
2017-03-27 12:00:00,9.0,9.01,8.98,9.0,205962.0,3.4786,3.4824,3.4708,3.4786,205962.0
2017-03-27 12:05:00,9.0,9.02,8.97,8.97,286799.0,3.4786,3.4863,3.467,3.467,286799.0
2017-03-27 12:10:00,8.97,8.98,8.95,8.95,132369.0,3.467,3.4708,3.4592,3.4592,132369.0
2017-03-27 12:15:00,8.95,8.97,8.95,8.97,81542.0,3.4592,3.467,3.4592,3.467,81542.0
2017-03-27 12:20:00,8.96,8.98,8.94,8.97,378997.0,3.4631,3.4708,3.4554,3.467,378997.0
2017-03-27 12:25:00,8.96,8.97,8.94,8.95,62193.0,3.4631,3.467,3.4554,3.4592,62193.0
2017-03-27 12:30:00,8.95,8.96,8.94,8.95,96504.0,3.4592,3.4631,3.4554,3.4592,96504.0
2017-03-27 12:35:00,8.95,8.97,8.94,8.94,110107.0,3.4592,3.467,3.4554,3.4554,110107.0
2017-03-27 12:40:00,8.95,8.96,8.94,8.96,103597.0,3.4592,3.4631,3.4554,3.4631,103597.0
2017-03-27 12:45:00,8.96,8.97,8.95,8.95,120070.0,3.4631,3.467,3.4592,3.4592,120070.0
2017-03-27 12:50:00,8.95,8.99,8.95,8.98,153116.0,3.4592,3.4747,3.4592,3.4708,153116.0
2017-03-27 12:55:00,8.97,8.98,8.96,8.97,78743.0,3.467,3.4708,3.4631,3.467,78743.0
2017-03-27 13:00:00,8.97,9.0,8.97,9.0,99433.0,3.467,3.4786,3.467,3.4786,99433.0
2017-03-27 13:05:00,9.0,9.03,8.99,9.03,217030.0,3.4786,3.4902,3.4747,3.4902,217030.0
2017-03-27 13:10:00,9.03,9.03,9.01,9.03,86499.0,3.4902,3.4902,3.4824,3.4902,86499.0
2017-03-27 13:15:00,9.03,9.03,9.0,9.0,107428.0,3.4902,3.4902,3.4786,3.4786,107428.0
2017-03-27 13:20:00,9.01,9.02,9.0,9.02,109840.0,3.4824,3.4863,3.4786,3.4863,109840.0
2017-03-27 13:25:00,9.02,9.02,8.99,9.0,96563.0,3.4863,3.4863,3.4747,3.4786,96563.0
2017-03-27 13:30:00,9.0,9.0,8.98,8.98,88867.0,3.4786,3.4786,3.4708,3.4708,88867.0
2017-03-27 13:35:00,8.98,9.0,8.98,8.98,97685.0,3.4708,3.4786,3.4708,3.4708,97685.0
2017-03-27 13:40:00,8.98,9.0,8.97,8.98,166024.0,3.4708,3.4786,3.467,3.4708,166024.0
2017-03-27 13:45:00,8.97,9.0,8.97,8.99,203738.0,3.467,3.4786,3.467,3.4747,203738.0
2017-03-27 13:50:00,8.99,9.0,8.98,9.0,159700.0,3.4747,3.4786,3.4708,3.4786,159700.0
2017-03-27 13:55:00,9.0,9.01,8.99,8.99,153122.0,3.4786,3.4824,3.4747,3.4747,153122.0
2017-03-27 14:00:00,8.99,9.01,8.99,9.01,158430.0,3.4747,3.4824,3.4747,3.4824,158430.0
2017-03-27 14:05:00,9.01,9.02,9.0,9.01,172332.0,3.4824,3.4863,3.4786,3.4824,172332.0
2017-03-27 14:10:00,9.01,9.05,9.01,9.03,409957.0,3.4824,3.4979,3.4824,3.4902,409957.0
2017-03-27 14:15:00,9.03,9.03,8.99,9.01,288335.0,3.4902,3.4902,3.4747,3.4824,288335.0
2017-03-27 14:20:00,9.01,9.03,9.0,9.02,230511.0,3.4824,3.4902,3.4786,3.4863,230511.0
2017-03-27 14:25:00,9.02,9.08,9.01,9.07,275618.0,3.4863,3.5095,3.4824,3.5056,275618.0
2017-03-27 14:30:00,9.06,9.09,9.06,9.08,217676.0,3.5017,3.5133,3.5017,3.5095,217676.0
2017-03-27 14:35:00,9.08,9.08,9.07,9.07,44232.0,3.5095,3.5095,3.5056,3.5056,44232.0
2017-03-27 14:40:00,9.07,9.1,9.07,9.1,245739.0,3.5056,3.5172,3.5056,3.5172,245739.0
2017-03-27 14:45:00,9.09,9.14,9.09,9.14,454411.0,3.5133,3.5327,3.5133,3.5327,454411.0
2017-03-27 14:50:00,9.13,9.16,9.13,9.13,305638.0,3.5288,3.5404,3.5288,3.5288,305638.0
2017-03-27 14:55:00,9.13,9.17,9.11,9.15,401875.0,3.5288,3.5443,3.5211,3.5365,401875.0
2017-03-27 15:00:00,9.16,9.16,9.13,9.14,242552.0,3.5404,3.5404,3.5288,3.5327,242552.0
2017-03-27 15:05:00,9.13,9.14,9.12,9.13,188188.0,3.5288,3.5327,3.5249,3.5288,188188.0
2017-03-27 15:10:00,9.13,9.15,9.13,9.13,151560.0,3.5288,3.5365,3.5288,3.5288,151560.0
2017-03-27 15:15:00,9.13,9.15,9.13,9.15,156986.0,3.5288,3.5365,3.5288,3.5365,156986.0
2017-03-27 15:20:00,9.15,9.15,9.12,9.13,466238.0,3.5365,3.5365,3.5249,3.5288,466238.0
2017-03-27 15:25:00,9.13,9.14,9.12,9.14,235297.0,3.5288,3.5327,3.5249,3.5327,235297.0
2017-03-27 15:30:00,9.14,9.14,9.13,9.13,166865.0,3.5327,3.5327,3.5288,3.5288,166865.0
2017-03-27 15:35:00,9.13,9.14,9.13,9.13,157131.0,3.5288,3.5327,3.5288,3.5288,157131.0
2017-03-27 15:40:00,9.14,9.16,9.13,9.16,558755.0,3.5327,3.5404,3.5288,3.5404,558755.0
2017-03-27 15:45:00,9.16,9.16,9.14,9.14,308617.0,3.5404,3.5404,3.5327,3.5327,308617.0
2017-03-27 15:50:00,9.14,9.15,9.13,9.14,432672.0,3.5327,3.5365,3.5288,3.5327,432672.0
2017-03-27 15:55:00,9.14,9.16,9.14,9.16,830654.0,3.5327,3.5404,3.5327,3.5404,830654.0
2017-03-28 09:30:00,9.23,9.31,9.23,9.29,544194.0,3.5675,3.5984,3.5675,3.5906,544194.0
2017-03-28 09:35:00,9.29,9.29,9.26,9.29,222424.0,3.5906,3.5906,3.5791,3.5906,222424.0
2017-03-28 09:40:00,9.29,9.29,9.23,9.25,439365.0,3.5906,3.5906,3.5675,3.5752,439365.0
2017-03-28 09:45:00,9.25,9.25,9.21,9.23,420529.0,3.5752,3.5752,3.5597,3.5675,420529.0
2017-03-28 09:50:00,9.24,9.25,9.19,9.22,614348.0,3.5713,3.5752,3.552,3.5636,614348.0
2017-03-28 09:55:00,9.22,9.25,9.22,9.23,229316.0,3.5636,3.5752,3.5636,3.5675,229316.0
2017-03-28 10:00:00,9.23,9.28,9.23,9.27,344488.0,3.5675,3.5868,3.5675,3.5829,344488.0
2017-03-28 10:05:00,9.28,9.28,9.21,9.23,217737.0,3.5868,3.5868,3.5597,3.5675,217737.0
2017-03-28 10:10:00,9.22,9.25,9.18,9.18,467635.0,3.5636,3.5752,3.5481,3.5481,467635.0
2017-03-28 10:15:00,9.18,9.2,9.17,9.18,146591.0,3.5481,3.5559,3.5443,3.5481,146591.0
2017-03-28 10:20:00,9.18,9.2,9.16,9.19,153948.0,3.5481,3.5559,3.5404,3.552,153948.0
2017-03-28 10:25:00,9.2,9.2,9.17,9.18,68425.0,3.5559,3.5559,3.5443,3.5481,68425.0
2017-03-28 10:30:00,9.18,9.23,9.18,9.22,462424.0,3.5481,3.5675,3.5481,3.5636,462424.0
2017-03-28 10:35:00,9.22,9.23,9.19,9.21,151106.0,3.5636,3.5675,3.552,3.5597,151106.0
2017-03-28 10:40:00,9.21,9.23,9.2,9.22,60698.0,3.5597,3.5675,3.5559,3.5636,60698.0
2017-03-28 10:45:00,9.22,9.25,9.22,9.25,266173.0,3.5636,3.5752,3.5636,3.5752,266173.0
2017-03-28 10:50:00,9.25,9.28,9.24,9.28,210105.0,3.5752,3.5868,3.5713,3.5868,210105.0
2017-03-28 10:55:00,9.28,9.31,9.27,9.31,332333.0,3.5868,3.5984,3.5829,3.5984,332333.0
2017-03-28 11:00:00,9.31,9.32,9.28,9.31,295779.0,3.5984,3.6022,3.5868,3.5984,295779.0
2017-03-28 11:05:00,9.3,9.33,9.3,9.3,231701.0,3.5945,3.6061,3.5945,3.5945,231701.0
2017-03-28 11:10:00,9.31,9.32,9.3,9.3,216221.0,3.5984,3.6022,3.5945,3.5945,216221.0
2017-03-28 11:15:00,9.3,9.31,9.27,9.28,324858.0,3.5945,3.5984,3.5829,3.5868,324858.0
2017-03-28 11:20:00,9.29,9.29,9.26,9.29,247551.0,3.5906,3.5906,3.5791,3.5906,247551.0
2017-03-28 11:25:00,9.28,9.29,9.26,9.27,223195.0,3.5868,3.5906,3.5791,3.5829,223195.0
2017-03-28 11:30:00,9.28,9.29,9.25,9.25,377404.0,3.5868,3.5906,3.5752,3.5752,377404.0
2017-03-28 11:35:00,9.26,9.26,9.24,9.25,235349.0,3.5791,3.5791,3.5713,3.5752,235349.0
2017-03-28 11:40:00,9.24,9.25,9.22,9.23,298828.0,3.5713,3.5752,3.5636,3.5675,298828.0
2017-03-28 11:45:00,9.22,9.28,9.22,9.27,115441.0,3.5636,3.5868,3.5636,3.5829,115441.0
2017-03-28 11:50:00,9.28,9.29,9.26,9.28,320354.0,3.5868,3.5906,3.5791,3.5868,320354.0
2017-03-28 11:55:00,9.28,9.32,9.28,9.31,189281.0,3.5868,3.6022,3.5868,3.5984,189281.0
2017-03-28 12:00:00,9.3,9.32,9.3,9.3,138064.0,3.5945,3.6022,3.5945,3.5945,138064.0
2017-03-28 12:05:00,9.31,9.34,9.3,9.33,565528.0,3.5984,3.61,3.5945,3.6061,565528.0
2017-03-28 12:10:00,9.32,9.33,9.3,9.32,132189.0,3.6022,3.6061,3.5945,3.6022,132189.0
2017-03-28 12:15:00,9.32,9.32,9.28,9.29,163774.0,3.6022,3.6022,3.5868,3.5906,163774.0
2017-03-28 12:20:00,9.29,9.29,9.27,9.28,78011.0,3.5906,3.5906,3.5829,3.5868,78011.0
2017-03-28 12:25:00,9.28,9.3,9.26,9.29,200693.0,3.5868,3.5945,3.5791,3.5906,200693.0
2017-03-28 12:30:00,9.29,9.31,9.28,9.3,163273.0,3.5906,3.5984,3.5868,3.5945,163273.0
2017-03-28 12:35:00,9.3,9.33,9.29,9.31,401577.0,3.5945,3.6061,3.5906,3.5984,401577.0
2017-03-28 12:40:00,9.32,9.32,9.29,9.3,214756.0,3.6022,3.6022,3.5906,3.5945,214756.0
2017-03-28 12:45:00,9.3,9.31,9.27,9.28,218987.0,3.5945,3.5984,3.5829,3.5868,218987.0
2017-03-28 12:50:00,9.28,9.29,9.26,9.27,257299.0,3.5868,3.5906,3.5791,3.5829,257299.0
2017-03-28 12:55:00,9.27,9.28,9.26,9.28,242881.0,3.5829,3.5868,3.5791,3.5868,242881.0
2017-03-28 13:00:00,9.28,9.28,9.25,9.27,235665.0,3.5868,3.5868,3.5752,3.5829,235665.0
2017-03-28 13:05:00,9.27,9.29,9.26,9.28,329661.0,3.5829,3.5906,3.5791,3.5868,329661.0
2017-03-28 13:10:00,9.27,9.3,9.27,9.29,217775.0,3.5829,3.5945,3.5829,3.5906,217775.0
2017-03-28 13:15:00,9.29,9.32,9.29,9.31,414237.0,3.5906,3.6022,3.5906,3.5984,414237.0
2017-03-28 13:20:00,9.31,9.32,9.3,9.3,211923.0,3.5984,3.6022,3.5945,3.5945,211923.0
2017-03-28 13:25:00,9.3,9.31,9.29,9.3,180601.0,3.5945,3.5984,3.5906,3.5945,180601.0
2017-03-28 13:30:00,9.3,9.31,9.27,9.29,181751.0,3.5945,3.5984,3.5829,3.5906,181751.0
2017-03-28 13:35:00,9.28,9.3,9.28,9.29,111000.0,3.5868,3.5945,3.5868,3.5906,111000.0
2017-03-28 13:40:00,9.29,9.31,9.28,9.31,180271.0,3.5906,3.5984,3.5868,3.5984,180271.0
2017-03-28 13:45:00,9.31,9.31,9.3,9.3,75660.0,3.5984,3.5984,3.5945,3.5945,75660.0
2017-03-28 13:50:00,9.3,9.31,9.29,9.3,351830.0,3.5945,3.5984,3.5906,3.5945,351830.0
2017-03-28 13:55:00,9.29,9.3,9.27,9.28,171387.0,3.5906,3.5945,3.5829,3.5868,171387.0
2017-03-28 14:00:00,9.28,9.28,9.26,9.28,224203.0,3.5868,3.5868,3.5791,3.5868,224203.0
2017-03-28 14:05:00,9.28,9.3,9.27,9.29,85402.0,3.5868,3.5945,3.5829,3.5906,85402.0
2017-03-28 14:10:00,9.3,9.31,9.29,9.3,63115.0,3.5945,3.5984,3.5906,3.5945,63115.0
2017-03-28 14:15:00,9.3,9.31,9.28,9.28,109992.0,3.5945,3.5984,3.5868,3.5868,109992.0
2017-03-28 14:20:00,9.29,9.31,9.28,9.3,140405.0,3.5906,3.5984,3.5868,3.5945,140405.0
2017-03-28 14:25:00,9.3,9.31,9.29,9.3,311532.0,3.5945,3.5984,3.5906,3.5945,311532.0
2017-03-28 14:30:00,9.3,9.31,9.3,9.3,42625.0,3.5945,3.5984,3.5945,3.5945,42625.0
2017-03-28 14:35:00,9.3,9.34,9.3,9.34,157778.0,3.5945,3.61,3.5945,3.61,157778.0
2017-03-28 14:40:00,9.34,9.35,9.33,9.33,161950.0,3.61,3.6138,3.6061,3.6061,161950.0
2017-03-28 14:45:00,9.34,9.35,9.32,9.33,220336.0,3.61,3.6138,3.6022,3.6061,220336.0
2017-03-28 14:50:00,9.34,9.35,9.32,9.33,314571.0,3.61,3.6138,3.6022,3.6061,314571.0
2017-03-28 14:55:00,9.33,9.34,9.31,9.32,178580.0,3.6061,3.61,3.5984,3.6022,178580.0
2017-03-28 15:00:00,9.31,9.32,9.3,9.32,142356.0,3.5984,3.6022,3.5945,3.6022,142356.0
2017-03-28 15:05:00,9.32,9.33,9.31,9.33,149297.0,3.6022,3.6061,3.5984,3.6061,149297.0
2017-03-28 15:10:00,9.32,9.33,9.3,9.33,182448.0,3.6022,3.6061,3.5945,3.6061,182448.0
2017-03-28 15:15:00,9.33,9.33,9.31,9.32,123583.0,3.6061,3.6061,3.5984,3.6022,123583.0
2017-03-28 15:20:00,9.32,9.33,9.31,9.31,166073.0,3.6022,3.6061,3.5984,3.5984,166073.0
2017-03-28 15:25:00,9.31,9.32,9.29,9.29,109943.0,3.5984,3.6022,3.5906,3.5906,109943.0
2017-03-28 15:30:00,9.29,9.3,9.28,9.29,350848.0,3.5906,3.5945,3.5868,3.5906,350848.0
2017-03-28 15:35:00,9.29,9.3,9.29,9.29,143279.0,3.5906,3.5945,3.5906,3.5906,143279.0
2017-03-28 15:40:00,9.29,9.31,9.29,9.3,232237.0,3.5906,3.5984,3.5906,3.5945,232237.0
2017-03-28 15:45:00,9.3,9.31,9.29,9.29,638841.0,3.5945,3.5984,3.5906,3.5906,638841.0
2017-03-28 15:50:00,9.3,9.32,9.29,9.31,333623.0,3.5945,3.6022,3.5906,3.5984,333623.0
2017-03-28 15:55:00,9.31,9.33,9.3,9.31,1072551.0,3.5984,3.6061,3.5945,3.5984,1072551.0
2017-03-29 09:30:00,9.35,9.42,9.35,9.4,499451.0,3.6138,3.6409,3.6138,3.6332,499451.0
2017-03-29 09:35:00,9.39,9.4,9.36,9.39,310342.0,3.6293,3.6332,3.6177,3.6293,310342.0
2017-03-29 09:40:00,9.39,9.44,9.38,9.39,404185.0,3.6293,3.6486,3.6254,3.6293,404185.0
2017-03-29 09:45:00,9.39,9.39,9.36,9.37,261197.0,3.6293,3.6293,3.6177,3.6216,261197.0
2017-03-29 09:50:00,9.36,9.42,9.36,9.41,271173.0,3.6177,3.6409,3.6177,3.637,271173.0
2017-03-29 09:55:00,9.42,9.48,9.41,9.46,690191.0,3.6409,3.6641,3.637,3.6564,690191.0
2017-03-29 10:00:00,9.47,9.51,9.46,9.47,1175504.0,3.6602,3.6757,3.6564,3.6602,1175504.0
2017-03-29 10:05:00,9.48,9.51,9.47,9.5,211046.0,3.6641,3.6757,3.6602,3.6718,211046.0
2017-03-29 10:10:00,9.5,9.5,9.48,9.5,372577.0,3.6718,3.6718,3.6641,3.6718,372577.0
2017-03-29 10:15:00,9.5,9.52,9.49,9.51,353599.0,3.6718,3.6795,3.6679,3.6757,353599.0
2017-03-29 10:20:00,9.5,9.51,9.46,9.47,264331.0,3.6718,3.6757,3.6564,3.6602,264331.0
2017-03-29 10:25:00,9.47,9.49,9.45,9.47,283750.0,3.6602,3.6679,3.6525,3.6602,283750.0
2017-03-29 10:30:00,9.47,9.58,9.47,9.58,655456.0,3.6602,3.7027,3.6602,3.7027,655456.0
2017-03-29 10:35:00,9.59,9.6,9.56,9.58,476364.0,3.7066,3.7105,3.695,3.7027,476364.0
2017-03-29 10:40:00,9.58,9.59,9.54,9.57,225975.0,3.7027,3.7066,3.6873,3.6989,225975.0
2017-03-29 10:45:00,9.57,9.6,9.56,9.58,316168.0,3.6989,3.7105,3.695,3.7027,316168.0
2017-03-29 10:50:00,9.58,9.59,9.56,9.58,350848.0,3.7027,3.7066,3.695,3.7027,350848.0
2017-03-29 10:55:00,9.58,9.6,9.57,9.6,105529.0,3.7027,3.7105,3.6989,3.7105,105529.0
2017-03-29 11:00:00,9.59,9.63,9.59,9.63,326692.0,3.7066,3.7221,3.7066,3.7221,326692.0
2017-03-29 11:05:00,9.63,9.63,9.59,9.6,223139.0,3.7221,3.7221,3.7066,3.7105,223139.0
2017-03-29 11:10:00,9.6,9.62,9.58,9.59,340639.0,3.7105,3.7182,3.7027,3.7066,340639.0
2017-03-29 11:15:00,9.58,9.6,9.57,9.6,179050.0,3.7027,3.7105,3.6989,3.7105,179050.0
2017-03-29 11:20:00,9.6,9.62,9.58,9.59,300598.0,3.7105,3.7182,3.7027,3.7066,300598.0
2017-03-29 11:25:00,9.59,9.61,9.57,9.59,400062.0,3.7066,3.7143,3.6989,3.7066,400062.0
2017-03-29 11:30:00,9.59,9.6,9.57,9.58,278235.0,3.7066,3.7105,3.6989,3.7027,278235.0
2017-03-29 11:35:00,9.58,9.6,9.57,9.6,207734.0,3.7027,3.7105,3.6989,3.7105,207734.0
2017-03-29 11:40:00,9.6,9.61,9.58,9.61,224403.0,3.7105,3.7143,3.7027,3.7143,224403.0
2017-03-29 11:45:00,9.6,9.62,9.6,9.62,77122.0,3.7105,3.7182,3.7105,3.7182,77122.0
2017-03-29 11:50:00,9.62,9.62,9.59,9.6,271986.0,3.7182,3.7182,3.7066,3.7105,271986.0
2017-03-29 11:55:00,9.59,9.61,9.58,9.6,225391.0,3.7066,3.7143,3.7027,3.7105,225391.0
2017-03-29 12:00:00,9.61,9.62,9.59,9.6,166886.0,3.7143,3.7182,3.7066,3.7105,166886.0
2017-03-29 12:05:00,9.6,9.6,9.57,9.58,197234.0,3.7105,3.7105,3.6989,3.7027,197234.0
2017-03-29 12:10:00,9.59,9.61,9.58,9.61,122419.0,3.7066,3.7143,3.7027,3.7143,122419.0
2017-03-29 12:15:00,9.6,9.63,9.6,9.63,182368.0,3.7105,3.7221,3.7105,3.7221,182368.0
2017-03-29 12:20:00,9.63,9.64,9.61,9.63,266249.0,3.7221,3.7259,3.7143,3.7221,266249.0
2017-03-29 12:25:00,9.64,9.65,9.63,9.65,188829.0,3.7259,3.7298,3.7221,3.7298,188829.0
2017-03-29 12:30:00,9.64,9.67,9.63,9.67,627137.0,3.7259,3.7375,3.7221,3.7375,627137.0
2017-03-29 12:35:00,9.67,9.68,9.65,9.65,238031.0,3.7375,3.7414,3.7298,3.7298,238031.0
2017-03-29 12:40:00,9.65,9.66,9.64,9.66,274940.0,3.7298,3.7337,3.7259,3.7337,274940.0
2017-03-29 12:45:00,9.65,9.67,9.64,9.64,138253.0,3.7298,3.7375,3.7259,3.7259,138253.0
2017-03-29 12:50:00,9.64,9.66,9.64,9.66,86131.0,3.7259,3.7337,3.7259,3.7337,86131.0
2017-03-29 12:55:00,9.65,9.66,9.63,9.64,66843.0,3.7298,3.7337,3.7221,3.7259,66843.0
2017-03-29 13:00:00,9.64,9.66,9.64,9.65,63903.0,3.7259,3.7337,3.7259,3.7298,63903.0
2017-03-29 13:05:00,9.66,9.69,9.65,9.68,161475.0,3.7337,3.7452,3.7298,3.7414,161475.0
2017-03-29 13:10:00,9.69,9.69,9.66,9.68,154914.0,3.7452,3.7452,3.7337,3.7414,154914.0
2017-03-29 13:15:00,9.68,9.69,9.65,9.66,151252.0,3.7414,3.7452,3.7298,3.7337,151252.0
2017-03-29 13:20:00,9.66,9.7,9.65,9.7,157394.0,3.7337,3.7491,3.7298,3.7491,157394.0
2017-03-29 13:25:00,9.7,9.7,9.68,9.69,73911.0,3.7491,3.7491,3.7414,3.7452,73911.0
2017-03-29 13:30:00,9.69,9.7,9.68,9.68,71087.0,3.7452,3.7491,3.7414,3.7414,71087.0
2017-03-29 13:35:00,9.68,9.7,9.68,9.7,113801.0,3.7414,3.7491,3.7414,3.7491,113801.0
2017-03-29 13:40:00,9.7,9.71,9.69,9.71,398825.0,3.7491,3.753,3.7452,3.753,398825.0
2017-03-29 13:45:00,9.7,9.71,9.68,9.68,84349.0,3.7491,3.753,3.7414,3.7414,84349.0
2017-03-29 13:50:00,9.69,9.69,9.67,9.68,67730.0,3.7452,3.7452,3.7375,3.7414,67730.0
2017-03-29 13:55:00,9.68,9.68,9.67,9.67,20900.0,3.7414,3.7414,3.7375,3.7375,20900.0
2017-03-29 14:00:00,9.67,9.68,9.65,9.66,107102.0,3.7375,3.7414,3.7298,3.7337,107102.0
2017-03-29 14:05:00,9.66,9.66,9.63,9.64,108548.0,3.7337,3.7337,3.7221,3.7259,108548.0
2017-03-29 14:10:00,9.64,9.65,9.63,9.63,87467.0,3.7259,3.7298,3.7221,3.7221,87467.0
2017-03-29 14:15:00,9.63,9.64,9.62,9.62,102144.0,3.7221,3.7259,3.7182,3.7182,102144.0
2017-03-29 14:20:00,9.63,9.64,9.62,9.64,73749.0,3.7221,3.7259,3.7182,3.7259,73749.0
2017-03-29 14:25:00,9.64,9.67,9.64,9.67,137341.0,3.7259,3.7375,3.7259,3.7375,137341.0
2017-03-29 14:30:00,9.67,9.67,9.64,9.64,66134.0,3.7375,3.7375,3.7259,3.7259,66134.0
2017-03-29 14:35:00,9.64,9.65,9.63,9.64,79037.0,3.7259,3.7298,3.7221,3.7259,79037.0
2017-03-29 14:40:00,9.65,9.67,9.64,9.67,194756.0,3.7298,3.7375,3.7259,3.7375,194756.0
2017-03-29 14:45:00,9.66,9.68,9.66,9.67,148558.0,3.7337,3.7414,3.7337,3.7375,148558.0
2017-03-29 14:50:00,9.67,9.67,9.65,9.67,72016.0,3.7375,3.7375,3.7298,3.7375,72016.0
2017-03-29 14:55:00,9.66,9.68,9.66,9.68,237437.0,3.7337,3.7414,3.7337,3.7414,237437.0
2017-03-29 15:00:00,9.68,9.68,9.65,9.67,183047.0,3.7414,3.7414,3.7298,3.7375,183047.0
2017-03-29 15:05:00,9.67,9.68,9.64,9.64,273539.0,3.7375,3.7414,3.7259,3.7259,273539.0
2017-03-29 15:10:00,9.64,9.65,9.62,9.63,257159.0,3.7259,3.7298,3.7182,3.7221,257159.0
2017-03-29 15:15:00,9.63,9.64,9.61,9.63,229990.0,3.7221,3.7259,3.7143,3.7221,229990.0
2017-03-29 15:20:00,9.63,9.64,9.61,9.62,238605.0,3.7221,3.7259,3.7143,3.7182,238605.0
2017-03-29 15:25:00,9.62,9.63,9.62,9.63,129094.0,3.7182,3.7221,3.7182,3.7221,129094.0
2017-03-29 15:30:00,9.63,9.64,9.61,9.62,169992.0,3.7221,3.7259,3.7143,3.7182,169992.0
2017-03-29 15:35:00,9.62,9.64,9.61,9.64,148406.0,3.7182,3.7259,3.7143,3.7259,148406.0
2017-03-29 15:40:00,9.64,9.65,9.63,9.65,162467.0,3.7259,3.7298,3.7221,3.7298,162467.0
2017-03-29 15:45:00,9.64,9.67,9.64,9.66,450959.0,3.7259,3.7375,3.7259,3.7337,450959.0
2017-03-29 15:50:00,9.66,9.68,9.65,9.68,603526.0,3.7337,3.7414,3.7298,3.7414,603526.0
2017-03-29 15:55:00,9.68,9.68,9.65,9.65,1379794.0,3.7414,3.7414,3.7298,3.7298,1379794.0
2017-03-30 09:30:00,9.66,9.75,9.66,9.74,579665.0,3.7337,3.7684,3.7337,3.7646,579665.0
2017-03-30 09:35:00,9.74,9.75,9.68,9.71,297877.0,3.7646,3.7684,3.7414,3.753,297877.0
2017-03-30 09:40:00,9.71,9.74,9.66,9.72,993206.0,3.753,3.7646,3.7337,3.7568,993206.0
2017-03-30 09:45:00,9.72,9.74,9.69,9.7,804165.0,3.7568,3.7646,3.7452,3.7491,804165.0
2017-03-30 09:50:00,9.7,9.71,9.62,9.62,413070.0,3.7491,3.753,3.7182,3.7182,413070.0
2017-03-30 09:55:00,9.63,9.68,9.63,9.64,262768.0,3.7221,3.7414,3.7221,3.7259,262768.0
2017-03-30 10:00:00,9.63,9.64,9.61,9.64,216745.0,3.7221,3.7259,3.7143,3.7259,216745.0
2017-03-30 10:05:00,9.64,9.64,9.58,9.6,348493.0,3.7259,3.7259,3.7027,3.7105,348493.0
2017-03-30 10:10:00,9.6,9.63,9.58,9.62,357205.0,3.7105,3.7221,3.7027,3.7182,357205.0
2017-03-30 10:15:00,9.62,9.63,9.6,9.63,301948.0,3.7182,3.7221,3.7105,3.7221,301948.0
2017-03-30 10:20:00,9.63,9.63,9.57,9.6,542881.0,3.7221,3.7221,3.6989,3.7105,542881.0
2017-03-30 10:25:00,9.59,9.6,9.58,9.6,208073.0,3.7066,3.7105,3.7027,3.7105,208073.0
2017-03-30 10:30:00,9.59,9.61,9.57,9.6,365856.0,3.7066,3.7143,3.6989,3.7105,365856.0
2017-03-30 10:35:00,9.59,9.65,9.58,9.65,310708.0,3.7066,3.7298,3.7027,3.7298,310708.0
2017-03-30 10:40:00,9.64,9.68,9.64,9.66,401507.0,3.7259,3.7414,3.7259,3.7337,401507.0
2017-03-30 10:45:00,9.66,9.69,9.66,9.67,217244.0,3.7337,3.7452,3.7337,3.7375,217244.0
2017-03-30 10:50:00,9.66,9.68,9.64,9.67,134216.0,3.7337,3.7414,3.7259,3.7375,134216.0
2017-03-30 10:55:00,9.67,9.7,9.65,9.69,320025.0,3.7375,3.7491,3.7298,3.7452,320025.0
2017-03-30 11:00:00,9.7,9.7,9.66,9.66,245740.0,3.7491,3.7491,3.7337,3.7337,245740.0
2017-03-30 11:05:00,9.67,9.68,9.63,9.64,193557.0,3.7375,3.7414,3.7221,3.7259,193557.0
2017-03-30 11:10:00,9.64,9.66,9.63,9.65,96076.0,3.7259,3.7337,3.7221,3.7298,96076.0
2017-03-30 11:15:00,9.66,9.68,9.65,9.68,146045.0,3.7337,3.7414,3.7298,3.7414,146045.0
2017-03-30 11:20:00,9.68,9.68,9.65,9.67,106391.0,3.7414,3.7414,3.7298,3.7375,106391.0
2017-03-30 11:25:00,9.67,9.67,9.64,9.65,243724.0,3.7375,3.7375,3.7259,3.7298,243724.0
2017-03-30 11:30:00,9.66,9.68,9.64,9.66,286872.0,3.7337,3.7414,3.7259,3.7337,286872.0
2017-03-30 11:35:00,9.66,9.67,9.65,9.66,92599.0,3.7337,3.7375,3.7298,3.7337,92599.0
2017-03-30 11:40:00,9.67,9.68,9.65,9.66,159472.0,3.7375,3.7414,3.7298,3.7337,159472.0
2017-03-30 11:45:00,9.66,9.68,9.66,9.68,173969.0,3.7337,3.7414,3.7337,3.7414,173969.0
2017-03-30 11:50:00,9.68,9.68,9.66,9.67,57022.0,3.7414,3.7414,3.7337,3.7375,57022.0
2017-03-30 11:55:00,9.67,9.67,9.65,9.65,70088.0,3.7375,3.7375,3.7298,3.7298,70088.0
2017-03-30 12:00:00,9.66,9.66,9.62,9.63,65166.0,3.7337,3.7337,3.7182,3.7221,65166.0
2017-03-30 12:05:00,9.63,9.65,9.62,9.63,150741.0,3.7221,3.7298,3.7182,3.7221,150741.0
2017-03-30 12:10:00,9.63,9.64,9.61,9.62,248912.0,3.7221,3.7259,3.7143,3.7182,248912.0
2017-03-30 12:15:00,9.62,9.63,9.6,9.61,170011.0,3.7182,3.7221,3.7105,3.7143,170011.0
2017-03-30 12:20:00,9.61,9.62,9.6,9.62,322825.0,3.7143,3.7182,3.7105,3.7182,322825.0
2017-03-30 12:25:00,9.62,9.63,9.6,9.63,145877.0,3.7182,3.7221,3.7105,3.7221,145877.0
2017-03-30 12:30:00,9.62,9.65,9.61,9.64,374658.0,3.7182,3.7298,3.7143,3.7259,374658.0
2017-03-30 12:35:00,9.64,9.65,9.63,9.64,222361.0,3.7259,3.7298,3.7221,3.7259,222361.0
2017-03-30 12:40:00,9.63,9.64,9.62,9.63,120706.0,3.7221,3.7259,3.7182,3.7221,120706.0
2017-03-30 12:45:00,9.63,9.63,9.6,9.61,355825.0,3.7221,3.7221,3.7105,3.7143,355825.0
2017-03-30 12:50:00,9.61,9.63,9.61,9.63,134766.0,3.7143,3.7221,3.7143,3.7221,134766.0
2017-03-30 12:55:00,9.63,9.63,9.6,9.61,383784.0,3.7221,3.7221,3.7105,3.7143,383784.0
2017-03-30 13:00:00,9.61,9.61,9.6,9.61,128541.0,3.7143,3.7143,3.7105,3.7143,128541.0
2017-03-30 13:05:00,9.6,9.63,9.6,9.62,373315.0,3.7105,3.7221,3.7105,3.7182,373315.0
2017-03-30 13:10:00,9.62,9.64,9.61,9.63,113276.0,3.7182,3.7259,3.7143,3.7221,113276.0
2017-03-30 13:15:00,9.63,9.64,9.62,9.64,61594.0,3.7221,3.7259,3.7182,3.7259,61594.0
2017-03-30 13:20:00,9.63,9.64,9.62,9.64,79237.0,3.7221,3.7259,3.7182,3.7259,79237.0
2017-03-30 13:25:00,9.64,9.65,9.63,9.64,72876.0,3.7259,3.7298,3.7221,3.7259,72876.0
2017-03-30 13:30:00,9.63,9.65,9.63,9.64,50604.0,3.7221,3.7298,3.7221,3.7259,50604.0
2017-03-30 13:35:00,9.64,9.65,9.63,9.64,42597.0,3.7259,3.7298,3.7221,3.7259,42597.0
2017-03-30 13:40:00,9.64,9.64,9.62,9.64,139235.0,3.7259,3.7259,3.7182,3.7259,139235.0
2017-03-30 13:45:00,9.64,9.65,9.63,9.64,76516.0,3.7259,3.7298,3.7221,3.7259,76516.0
2017-03-30 13:50:00,9.64,9.65,9.63,9.63,92445.0,3.7259,3.7298,3.7221,3.7221,92445.0
2017-03-30 13:55:00,9.63,9.64,9.62,9.63,68492.0,3.7221,3.7259,3.7182,3.7221,68492.0
2017-03-30 14:00:00,9.63,9.65,9.62,9.63,124844.0,3.7221,3.7298,3.7182,3.7221,124844.0
2017-03-30 14:05:00,9.63,9.64,9.63,9.64,24608.0,3.7221,3.7259,3.7221,3.7259,24608.0
2017-03-30 14:10:00,9.63,9.64,9.63,9.64,102533.0,3.7221,3.7259,3.7221,3.7259,102533.0
2017-03-30 14:15:00,9.64,9.65,9.63,9.64,93856.0,3.7259,3.7298,3.7221,3.7259,93856.0
2017-03-30 14:20:00,9.65,9.65,9.64,9.65,98352.0,3.7298,3.7298,3.7259,3.7298,98352.0
2017-03-30 14:25:00,9.65,9.67,9.65,9.65,377642.0,3.7298,3.7375,3.7298,3.7298,377642.0
2017-03-30 14:30:00,9.65,9.66,9.64,9.66,203817.0,3.7298,3.7337,3.7259,3.7337,203817.0
2017-03-30 14:35:00,9.65,9.66,9.63,9.63,156725.0,3.7298,3.7337,3.7221,3.7221,156725.0
2017-03-30 14:40:00,9.63,9.64,9.62,9.62,172269.0,3.7221,3.7259,3.7182,3.7182,172269.0
2017-03-30 14:45:00,9.63,9.63,9.61,9.61,75440.0,3.7221,3.7221,3.7143,3.7143,75440.0
2017-03-30 14:50:00,9.62,9.63,9.6,9.6,174524.0,3.7182,3.7221,3.7105,3.7105,174524.0
2017-03-30 14:55:00,9.6,9.61,9.59,9.6,111390.0,3.7105,3.7143,3.7066,3.7105,111390.0
2017-03-30 15:00:00,9.6,9.61,9.6,9.6,88225.0,3.7105,3.7143,3.7105,3.7105,88225.0
2017-03-30 15:05:00,9.61,9.62,9.6,9.6,258977.0,3.7143,3.7182,3.7105,3.7105,258977.0
2017-03-30 15:10:00,9.6,9.61,9.6,9.6,107555.0,3.7105,3.7143,3.7105,3.7105,107555.0
2017-03-30 15:15:00,9.61,9.61,9.59,9.6,140390.0,3.7143,3.7143,3.7066,3.7105,140390.0
2017-03-30 15:20:00,9.6,9.6,9.58,9.59,68751.0,3.7105,3.7105,3.7027,3.7066,68751.0
2017-03-30 15:25:00,9.58,9.59,9.58,9.59,126135.0,3.7027,3.7066,3.7027,3.7066,126135.0
2017-03-30 15:30:00,9.58,9.59,9.58,9.59,136817.0,3.7027,3.7066,3.7027,3.7066,136817.0
2017-03-30 15:35:00,9.59,9.62,9.58,9.61,595908.0,3.7066,3.7182,3.7027,3.7143,595908.0
2017-03-30 15:40:00,9.61,9.62,9.59,9.6,279371.0,3.7143,3.7182,3.7066,3.7105,279371.0
2017-03-30 15:45:00,9.6,9.6,9.58,9.59,138466.0,3.7105,3.7105,3.7027,3.7066,138466.0
2017-03-30 15:50:00,9.59,9.59,9.56,9.57,274582.0,3.7066,3.7066,3.695,3.6989,274582.0
2017-03-30 15:55:00,9.57,9.59,9.56,9.57,910485.0,3.6989,3.7066,3.695,3.6989,910485.0
2017-03-31 09:30:00,9.5,9.55,9.49,9.53,404841.0,3.6718,3.6911,3.6679,3.6834,404841.0
2017-03-31 09:35:00,9.53,9.59,9.51,9.56,428429.0,3.6834,3.7066,3.6757,3.695,428429.0
2017-03-31 09:40:00,9.56,9.57,9.55,9.57,155563.0,3.695,3.6989,3.6911,3.6989,155563.0
2017-03-31 09:45:00,9.57,9.59,9.55,9.59,145395.0,3.6989,3.7066,3.6911,3.7066,145395.0
2017-03-31 09:50:00,9.58,9.6,9.56,9.59,141585.0,3.7027,3.7105,3.695,3.7066,141585.0
2017-03-31 09:55:00,9.59,9.6,9.55,9.55,321800.0,3.7066,3.7105,3.6911,3.6911,321800.0
2017-03-31 10:00:00,9.55,9.57,9.53,9.55,228986.0,3.6911,3.6989,3.6834,3.6911,228986.0
2017-03-31 10:05:00,9.54,9.6,9.54,9.59,620733.0,3.6873,3.7105,3.6873,3.7066,620733.0
2017-03-31 10:10:00,9.59,9.61,9.57,9.58,198963.0,3.7066,3.7143,3.6989,3.7027,198963.0
2017-03-31 10:15:00,9.59,9.61,9.56,9.57,389915.0,3.7066,3.7143,3.695,3.6989,389915.0
2017-03-31 10:20:00,9.56,9.56,9.51,9.53,526606.0,3.695,3.695,3.6757,3.6834,526606.0
2017-03-31 10:25:00,9.54,9.54,9.49,9.5,287165.0,3.6873,3.6873,3.6679,3.6718,287165.0
2017-03-31 10:30:00,9.5,9.51,9.47,9.48,240530.0,3.6718,3.6757,3.6602,3.6641,240530.0
2017-03-31 10:35:00,9.49,9.5,9.48,9.48,104652.0,3.6679,3.6718,3.6641,3.6641,104652.0
2017-03-31 10:40:00,9.49,9.49,9.45,9.46,504750.0,3.6679,3.6679,3.6525,3.6564,504750.0
2017-03-31 10:45:00,9.46,9.5,9.44,9.48,578660.0,3.6564,3.6718,3.6486,3.6641,578660.0
2017-03-31 10:50:00,9.49,9.5,9.47,9.5,198595.0,3.6679,3.6718,3.6602,3.6718,198595.0
2017-03-31 10:55:00,9.5,9.5,9.47,9.47,176223.0,3.6718,3.6718,3.6602,3.6602,176223.0
2017-03-31 11:00:00,9.48,9.49,9.45,9.46,367237.0,3.6641,3.6679,3.6525,3.6564,367237.0
2017-03-31 11:05:00,9.46,9.53,9.46,9.53,612841.0,3.6564,3.6834,3.6564,3.6834,612841.0
2017-03-31 11:10:00,9.52,9.55,9.51,9.55,394215.0,3.6795,3.6911,3.6757,3.6911,394215.0
2017-03-31 11:15:00,9.54,9.58,9.54,9.58,298354.0,3.6873,3.7027,3.6873,3.7027,298354.0
2017-03-31 11:20:00,9.57,9.58,9.55,9.58,345452.0,3.6989,3.7027,3.6911,3.7027,345452.0
2017-03-31 11:25:00,9.58,9.59,9.57,9.58,195838.0,3.7027,3.7066,3.6989,3.7027,195838.0
2017-03-31 11:30:00,9.58,9.58,9.56,9.58,98252.0,3.7027,3.7027,3.695,3.7027,98252.0
2017-03-31 11:35:00,9.58,9.59,9.56,9.57,271390.0,3.7027,3.7066,3.695,3.6989,271390.0
2017-03-31 11:40:00,9.57,9.57,9.55,9.57,117695.0,3.6989,3.6989,3.6911,3.6989,117695.0
2017-03-31 11:45:00,9.57,9.61,9.56,9.61,261778.0,3.6989,3.7143,3.695,3.7143,261778.0
2017-03-31 11:50:00,9.61,9.63,9.6,9.63,342773.0,3.7143,3.7221,3.7105,3.7221,342773.0
2017-03-31 11:55:00,9.63,9.63,9.61,9.63,202842.0,3.7221,3.7221,3.7143,3.7221,202842.0
2017-03-31 12:00:00,9.63,9.67,9.62,9.67,373509.0,3.7221,3.7375,3.7182,3.7375,373509.0
2017-03-31 12:05:00,9.67,9.71,9.67,9.71,318874.0,3.7375,3.753,3.7375,3.753,318874.0
2017-03-31 12:10:00,9.71,9.71,9.66,9.7,553207.0,3.753,3.753,3.7337,3.7491,553207.0
2017-03-31 12:15:00,9.7,9.72,9.69,9.71,287927.0,3.7491,3.7568,3.7452,3.753,287927.0
2017-03-31 12:20:00,9.71,9.73,9.71,9.73,251286.0,3.753,3.7607,3.753,3.7607,251286.0
2017-03-31 12:25:00,9.73,9.74,9.7,9.71,297455.0,3.7607,3.7646,3.7491,3.753,297455.0
2017-03-31 12:30:00,9.71,9.72,9.7,9.71,114696.0,3.753,3.7568,3.7491,3.753,114696.0
2017-03-31 12:35:00,9.71,9.72,9.7,9.71,156362.0,3.753,3.7568,3.7491,3.753,156362.0
2017-03-31 12:40:00,9.71,9.73,9.71,9.73,278004.0,3.753,3.7607,3.753,3.7607,278004.0
2017-03-31 12:45:00,9.72,9.73,9.69,9.71,193422.0,3.7568,3.7607,3.7452,3.753,193422.0
2017-03-31 12:50:00,9.71,9.71,9.68,9.7,98871.0,3.753,3.753,3.7414,3.7491,98871.0
2017-03-31 12:55:00,9.7,9.71,9.68,9.71,110358.0,3.7491,3.753,3.7414,3.753,110358.0
2017-03-31 13:00:00,9.71,9.72,9.7,9.7,79932.0,3.753,3.7568,3.7491,3.7491,79932.0
2017-03-31 13:05:00,9.7,9.73,9.7,9.72,179299.0,3.7491,3.7607,3.7491,3.7568,179299.0
2017-03-31 13:10:00,9.72,9.74,9.71,9.71,165777.0,3.7568,3.7646,3.753,3.753,165777.0
2017-03-31 13:15:00,9.71,9.72,9.7,9.7,60934.0,3.753,3.7568,3.7491,3.7491,60934.0
2017-03-31 13:20:00,9.71,9.72,9.69,9.71,116127.0,3.753,3.7568,3.7452,3.753,116127.0
2017-03-31 13:25:00,9.71,9.72,9.7,9.72,27670.0,3.753,3.7568,3.7491,3.7568,27670.0
2017-03-31 13:30:00,9.72,9.74,9.71,9.72,180323.0,3.7568,3.7646,3.753,3.7568,180323.0
2017-03-31 13:35:00,9.72,9.74,9.72,9.72,122015.0,3.7568,3.7646,3.7568,3.7568,122015.0
2017-03-31 13:40:00,9.72,9.74,9.71,9.71,78421.0,3.7568,3.7646,3.753,3.753,78421.0
2017-03-31 13:45:00,9.71,9.74,9.71,9.72,127926.0,3.753,3.7646,3.753,3.7568,127926.0
2017-03-31 13:50:00,9.72,9.74,9.72,9.74,153908.0,3.7568,3.7646,3.7568,3.7646,153908.0
2017-03-31 13:55:00,9.74,9.74,9.7,9.72,510672.0,3.7646,3.7646,3.7491,3.7568,510672.0
2017-03-31 14:00:00,9.72,9.73,9.7,9.72,326287.0,3.7568,3.7607,3.7491,3.7568,326287.0
2017-03-31 14:05:00,9.72,9.75,9.72,9.74,246891.0,3.7568,3.7684,3.7568,3.7646,246891.0
2017-03-31 14:10:00,9.74,9.74,9.71,9.74,320130.0,3.7646,3.7646,3.753,3.7646,320130.0
2017-03-31 14:15:00,9.74,9.75,9.73,9.75,202186.0,3.7646,3.7684,3.7607,3.7684,202186.0
2017-03-31 14:20:00,9.75,9.77,9.74,9.76,262291.0,3.7684,3.7762,3.7646,3.7723,262291.0
2017-03-31 14:25:00,9.77,9.77,9.74,9.74,175017.0,3.7762,3.7762,3.7646,3.7646,175017.0
2017-03-31 14:30:00,9.74,9.76,9.74,9.76,197959.0,3.7646,3.7723,3.7646,3.7723,197959.0
2017-03-31 14:35:00,9.76,9.77,9.75,9.77,266828.0,3.7723,3.7762,3.7684,3.7762,266828.0
2017-03-31 14:40:00,9.77,9.77,9.74,9.76,235592.0,3.7762,3.7762,3.7646,3.7723,235592.0
2017-03-31 14:45:00,9.75,9.76,9.74,9.74,164687.0,3.7684,3.7723,3.7646,3.7646,164687.0
2017-03-31 14:50:00,9.74,9.75,9.73,9.74,166495.0,3.7646,3.7684,3.7607,3.7646,166495.0
2017-03-31 14:55:00,9.74,9.75,9.73,9.75,229560.0,3.7646,3.7684,3.7607,3.7684,229560.0
2017-03-31 15:00:00,9.75,9.75,9.73,9.73,116818.0,3.7684,3.7684,3.7607,3.7607,116818.0
2017-03-31 15:05:00,9.73,9.76,9.73,9.75,241342.0,3.7607,3.7723,3.7607,3.7684,241342.0
2017-03-31 15:10:00,9.75,9.76,9.74,9.74,134939.0,3.7684,3.7723,3.7646,3.7646,134939.0
2017-03-31 15:15:00,9.74,9.75,9.74,9.74,76859.0,3.7646,3.7684,3.7646,3.7646,76859.0
2017-03-31 15:20:00,9.74,9.76,9.74,9.75,123458.0,3.7646,3.7723,3.7646,3.7684,123458.0
2017-03-31 15:25:00,9.74,9.76,9.74,9.75,170707.0,3.7646,3.7723,3.7646,3.7684,170707.0
2017-03-31 15:30:00,9.74,9.75,9.74,9.75,155459.0,3.7646,3.7684,3.7646,3.7684,155459.0
2017-03-31 15:35:00,9.75,9.76,9.74,9.76,325337.0,3.7684,3.7723,3.7646,3.7723,325337.0
2017-03-31 15:40:00,9.76,9.76,9.73,9.74,261153.0,3.7723,3.7723,3.7607,3.7646,261153.0
2017-03-31 15:45:00,9.73,9.75,9.72,9.72,679788.0,3.7607,3.7684,3.7568,3.7568,679788.0
2017-03-31 15:50:00,9.72,9.74,9.7,9.71,758836.0,3.7568,3.7646,3.7491,3.753,758836.0
2017-03-31 15:55:00,9.71,9.73,9.69,9.7,1371975.0,3.753,3.7607,3.7452,3.7491,1371975.0
2017-04-03 09:30:00,9.81,9.85,9.78,9.8,617412.0,3.7916,3.8071,3.78,3.7878,617412.0
2017-04-03 09:35:00,9.8,9.83,9.78,9.79,404783.0,3.7878,3.7994,3.78,3.7839,404783.0
2017-04-03 09:40:00,9.8,9.8,9.73,9.75,464996.0,3.7878,3.7878,3.7607,3.7684,464996.0
2017-04-03 09:45:00,9.75,9.79,9.74,9.78,272784.0,3.7684,3.7839,3.7646,3.78,272784.0
2017-04-03 09:50:00,9.77,9.79,9.73,9.75,267996.0,3.7762,3.7839,3.7607,3.7684,267996.0
2017-04-03 09:55:00,9.75,9.75,9.71,9.71,153477.0,3.7684,3.7684,3.753,3.753,153477.0
2017-04-03 10:00:00,9.71,9.72,9.69,9.71,335391.0,3.753,3.7568,3.7452,3.753,335391.0
2017-04-03 10:05:00,9.71,9.72,9.67,9.72,331816.0,3.753,3.7568,3.7375,3.7568,331816.0
2017-04-03 10:10:00,9.71,9.78,9.7,9.76,401807.0,3.753,3.78,3.7491,3.7723,401807.0
2017-04-03 10:15:00,9.76,9.78,9.75,9.76,276804.0,3.7723,3.78,3.7684,3.7723,276804.0
2017-04-03 10:20:00,9.77,9.8,9.76,9.78,245164.0,3.7762,3.7878,3.7723,3.78,245164.0
2017-04-03 10:25:00,9.78,9.81,9.78,9.79,148602.0,3.78,3.7916,3.78,3.7839,148602.0
2017-04-03 10:30:00,9.79,9.82,9.78,9.79,376766.0,3.7839,3.7955,3.78,3.7839,376766.0
2017-04-03 10:35:00,9.79,9.8,9.78,9.79,53170.0,3.7839,3.7878,3.78,3.7839,53170.0
2017-04-03 10:40:00,9.78,9.79,9.76,9.78,350663.0,3.78,3.7839,3.7723,3.78,350663.0
2017-04-03 10:45:00,9.78,9.8,9.77,9.78,110451.0,3.78,3.7878,3.7762,3.78,110451.0
2017-04-03 10:50:00,9.77,9.78,9.74,9.75,199111.0,3.7762,3.78,3.7646,3.7684,199111.0
2017-04-03 10:55:00,9.75,9.75,9.71,9.72,133949.0,3.7684,3.7684,3.753,3.7568,133949.0
2017-04-03 11:00:00,9.72,9.73,9.7,9.71,250178.0,3.7568,3.7607,3.7491,3.753,250178.0
2017-04-03 11:05:00,9.71,9.73,9.69,9.72,166567.0,3.753,3.7607,3.7452,3.7568,166567.0
2017-04-03 11:10:00,9.72,9.76,9.72,9.75,248868.0,3.7568,3.7723,3.7568,3.7684,248868.0
2017-04-03 11:15:00,9.75,9.78,9.72,9.72,237892.0,3.7684,3.78,3.7568,3.7568,237892.0
2017-04-03 11:20:00,9.72,9.74,9.71,9.71,449559.0,3.7568,3.7646,3.753,3.753,449559.0
2017-04-03 11:25:00,9.71,9.73,9.7,9.71,277652.0,3.753,3.7607,3.7491,3.753,277652.0
2017-04-03 11:30:00,9.71,9.72,9.69,9.7,357356.0,3.753,3.7568,3.7452,3.7491,357356.0
2017-04-03 11:35:00,9.7,9.71,9.69,9.7,210054.0,3.7491,3.753,3.7452,3.7491,210054.0
2017-04-03 11:40:00,9.7,9.73,9.7,9.72,196755.0,3.7491,3.7607,3.7491,3.7568,196755.0
2017-04-03 11:45:00,9.72,9.73,9.68,9.69,222977.0,3.7568,3.7607,3.7414,3.7452,222977.0
2017-04-03 11:50:00,9.69,9.7,9.67,9.69,117735.0,3.7452,3.7491,3.7375,3.7452,117735.0
2017-04-03 11:55:00,9.69,9.71,9.68,9.7,186610.0,3.7452,3.753,3.7414,3.7491,186610.0
2017-04-03 12:00:00,9.71,9.71,9.68,9.68,175528.0,3.753,3.753,3.7414,3.7414,175528.0
2017-04-03 12:05:00,9.68,9.69,9.67,9.68,352239.0,3.7414,3.7452,3.7375,3.7414,352239.0
2017-04-03 12:10:00,9.68,9.68,9.66,9.67,128926.0,3.7414,3.7414,3.7337,3.7375,128926.0
2017-04-03 12:15:00,9.67,9.7,9.66,9.7,497487.0,3.7375,3.7491,3.7337,3.7491,497487.0
2017-04-03 12:20:00,9.69,9.7,9.68,9.69,43264.0,3.7452,3.7491,3.7414,3.7452,43264.0
2017-04-03 12:25:00,9.69,9.71,9.69,9.7,118723.0,3.7452,3.753,3.7452,3.7491,118723.0
2017-04-03 12:30:00,9.7,9.71,9.69,9.71,108655.0,3.7491,3.753,3.7452,3.753,108655.0
2017-04-03 12:35:00,9.71,9.73,9.7,9.73,109787.0,3.753,3.7607,3.7491,3.7607,109787.0
2017-04-03 12:40:00,9.72,9.73,9.72,9.72,16500.0,3.7568,3.7607,3.7568,3.7568,16500.0
2017-04-03 12:45:00,9.73,9.75,9.72,9.73,211846.0,3.7607,3.7684,3.7568,3.7607,211846.0
2017-04-03 12:50:00,9.74,9.75,9.72,9.74,244014.0,3.7646,3.7684,3.7568,3.7646,244014.0
2017-04-03 12:55:00,9.75,9.77,9.74,9.76,350611.0,3.7684,3.7762,3.7646,3.7723,350611.0
2017-04-03 13:00:00,9.76,9.77,9.74,9.75,234663.0,3.7723,3.7762,3.7646,3.7684,234663.0
2017-04-03 13:05:00,9.75,9.77,9.74,9.76,81782.0,3.7684,3.7762,3.7646,3.7723,81782.0
2017-04-03 13:10:00,9.76,9.76,9.74,9.75,77913.0,3.7723,3.7723,3.7646,3.7684,77913.0
2017-04-03 13:15:00,9.74,9.76,9.73,9.73,598254.0,3.7646,3.7723,3.7607,3.7607,598254.0
2017-04-03 13:20:00,9.73,9.74,9.72,9.73,172073.0,3.7607,3.7646,3.7568,3.7607,172073.0
2017-04-03 13:25:00,9.72,9.74,9.71,9.73,398183.0,3.7568,3.7646,3.753,3.7607,398183.0
2017-04-03 13:30:00,9.73,9.73,9.72,9.73,142009.0,3.7607,3.7607,3.7568,3.7607,142009.0
2017-04-03 13:35:00,9.73,9.73,9.71,9.71,25595.0,3.7607,3.7607,3.753,3.753,25595.0
2017-04-03 13:40:00,9.71,9.72,9.7,9.71,202642.0,3.753,3.7568,3.7491,3.753,202642.0
2017-04-03 13:45:00,9.71,9.72,9.69,9.71,210101.0,3.753,3.7568,3.7452,3.753,210101.0
2017-04-03 13:50:00,9.71,9.73,9.7,9.71,201196.0,3.753,3.7607,3.7491,3.753,201196.0
2017-04-03 13:55:00,9.71,9.73,9.7,9.7,152209.0,3.753,3.7607,3.7491,3.7491,152209.0
2017-04-03 14:00:00,9.71,9.73,9.7,9.71,255243.0,3.753,3.7607,3.7491,3.753,255243.0
2017-04-03 14:05:00,9.72,9.72,9.7,9.72,388455.0,3.7568,3.7568,3.7491,3.7568,388455.0
2017-04-03 14:10:00,9.72,9.72,9.69,9.72,325664.0,3.7568,3.7568,3.7452,3.7568,325664.0
2017-04-03 14:15:00,9.72,9.72,9.7,9.7,69543.0,3.7568,3.7568,3.7491,3.7491,69543.0
2017-04-03 14:20:00,9.7,9.72,9.68,9.69,258223.0,3.7491,3.7568,3.7414,3.7452,258223.0
2017-04-03 14:25:00,9.69,9.7,9.67,9.69,326158.0,3.7452,3.7491,3.7375,3.7452,326158.0
2017-04-03 14:30:00,9.7,9.72,9.69,9.71,172099.0,3.7491,3.7568,3.7452,3.753,172099.0
2017-04-03 14:35:00,9.71,9.73,9.7,9.72,113116.0,3.753,3.7607,3.7491,3.7568,113116.0
2017-04-03 14:40:00,9.72,9.74,9.72,9.74,68059.0,3.7568,3.7646,3.7568,3.7646,68059.0
2017-04-03 14:45:00,9.74,9.74,9.73,9.73,69939.0,3.7646,3.7646,3.7607,3.7607,69939.0
2017-04-03 14:50:00,9.73,9.75,9.72,9.74,160322.0,3.7607,3.7684,3.7568,3.7646,160322.0
2017-04-03 14:55:00,9.74,9.76,9.73,9.74,235904.0,3.7646,3.7723,3.7607,3.7646,235904.0
2017-04-03 15:00:00,9.74,9.75,9.73,9.74,65070.0,3.7646,3.7684,3.7607,3.7646,65070.0
2017-04-03 15:05:00,9.75,9.76,9.73,9.75,85866.0,3.7684,3.7723,3.7607,3.7684,85866.0
2017-04-03 15:10:00,9.75,9.77,9.75,9.76,68998.0,3.7684,3.7762,3.7684,3.7723,68998.0
2017-04-03 15:15:00,9.76,9.76,9.74,9.74,56948.0,3.7723,3.7723,3.7646,3.7646,56948.0
2017-04-03 15:20:00,9.75,9.79,9.74,9.79,241327.0,3.7684,3.7839,3.7646,3.7839,241327.0
2017-04-03 15:25:00,9.78,9.78,9.75,9.76,131616.0,3.78,3.78,3.7684,3.7723,131616.0
2017-04-03 15:30:00,9.76,9.77,9.75,9.77,230417.0,3.7723,3.7762,3.7684,3.7762,230417.0
2017-04-03 15:35:00,9.77,9.77,9.76,9.76,76510.0,3.7762,3.7762,3.7723,3.7723,76510.0
2017-04-03 15:40:00,9.76,9.78,9.75,9.77,342610.0,3.7723,3.78,3.7684,3.7762,342610.0
2017-04-03 15:45:00,9.78,9.79,9.76,9.77,402219.0,3.78,3.7839,3.7723,3.7762,402219.0
2017-04-03 15:50:00,9.77,9.78,9.74,9.77,535737.0,3.7762,3.78,3.7646,3.7762,535737.0
2017-04-03 15:55:00,9.77,9.79,9.75,9.76,547652.0,3.7762,3.7839,3.7684,3.7723,547652.0
2017-04-04 09:30:00,9.73,9.75,9.71,9.72,340291.0,3.7607,3.7684,3.753,3.7568,340291.0
2017-04-04 09:35:00,9.72,9.75,9.71,9.73,317688.0,3.7568,3.7684,3.753,3.7607,317688.0
2017-04-04 09:40:00,9.72,9.76,9.71,9.75,336445.0,3.7568,3.7723,3.753,3.7684,336445.0
2017-04-04 09:45:00,9.75,9.78,9.74,9.76,191110.0,3.7684,3.78,3.7646,3.7723,191110.0
2017-04-04 09:50:00,9.77,9.79,9.76,9.76,80791.0,3.7762,3.7839,3.7723,3.7723,80791.0
2017-04-04 09:55:00,9.76,9.77,9.74,9.75,219264.0,3.7723,3.7762,3.7646,3.7684,219264.0
2017-04-04 10:00:00,9.75,9.76,9.69,9.7,291350.0,3.7684,3.7723,3.7452,3.7491,291350.0
2017-04-04 10:05:00,9.7,9.72,9.69,9.69,337581.0,3.7491,3.7568,3.7452,3.7452,337581.0
2017-04-04 10:10:00,9.7,9.76,9.69,9.71,927579.0,3.7491,3.7723,3.7452,3.753,927579.0
2017-04-04 10:15:00,9.72,9.73,9.67,9.67,371448.0,3.7568,3.7607,3.7375,3.7375,371448.0
2017-04-04 10:20:00,9.68,9.7,9.65,9.66,327888.0,3.7414,3.7491,3.7298,3.7337,327888.0
2017-04-04 10:25:00,9.66,9.67,9.65,9.65,196106.0,3.7337,3.7375,3.7298,3.7298,196106.0
2017-04-04 10:30:00,9.66,9.73,9.65,9.72,432605.0,3.7337,3.7607,3.7298,3.7568,432605.0
2017-04-04 10:35:00,9.72,9.75,9.71,9.75,214299.0,3.7568,3.7684,3.753,3.7684,214299.0
2017-04-04 10:40:00,9.74,9.79,9.74,9.76,250427.0,3.7646,3.7839,3.7646,3.7723,250427.0
2017-04-04 10:45:00,9.76,9.77,9.74,9.74,276665.0,3.7723,3.7762,3.7646,3.7646,276665.0
2017-04-04 10:50:00,9.75,9.76,9.74,9.75,111118.0,3.7684,3.7723,3.7646,3.7684,111118.0
2017-04-04 10:55:00,9.76,9.77,9.74,9.77,168310.0,3.7723,3.7762,3.7646,3.7762,168310.0
2017-04-04 11:00:00,9.77,9.83,9.76,9.82,300489.0,3.7762,3.7994,3.7723,3.7955,300489.0
2017-04-04 11:05:00,9.82,9.83,9.81,9.83,421321.0,3.7955,3.7994,3.7916,3.7994,421321.0
2017-04-04 11:10:00,9.83,9.85,9.82,9.84,340217.0,3.7994,3.8071,3.7955,3.8032,340217.0
2017-04-04 11:15:00,9.84,9.87,9.83,9.87,172776.0,3.8032,3.8148,3.7994,3.8148,172776.0
2017-04-04 11:20:00,9.87,9.88,9.85,9.87,277471.0,3.8148,3.8187,3.8071,3.8148,277471.0
2017-04-04 11:25:00,9.87,9.88,9.85,9.85,206476.0,3.8148,3.8187,3.8071,3.8071,206476.0
2017-04-04 11:30:00,9.86,9.87,9.83,9.84,207707.0,3.811,3.8148,3.7994,3.8032,207707.0
2017-04-04 11:35:00,9.84,9.9,9.84,9.88,449266.0,3.8032,3.8264,3.8032,3.8187,449266.0
2017-04-04 11:40:00,9.88,9.89,9.87,9.88,343077.0,3.8187,3.8225,3.8148,3.8187,343077.0
2017-04-04 11:45:00,9.87,9.89,9.87,9.89,117545.0,3.8148,3.8225,3.8148,3.8225,117545.0
2017-04-04 11:50:00,9.88,9.91,9.88,9.9,256405.0,3.8187,3.8303,3.8187,3.8264,256405.0
2017-04-04 11:55:00,9.9,9.91,9.88,9.89,238181.0,3.8264,3.8303,3.8187,3.8225,238181.0
2017-04-04 12:00:00,9.9,9.92,9.89,9.9,166512.0,3.8264,3.8341,3.8225,3.8264,166512.0
2017-04-04 12:05:00,9.91,9.92,9.89,9.91,243737.0,3.8303,3.8341,3.8225,3.8303,243737.0
2017-04-04 12:10:00,9.91,9.93,9.91,9.92,232970.0,3.8303,3.838,3.8303,3.8341,232970.0
2017-04-04 12:15:00,9.92,9.93,9.92,9.93,165229.0,3.8341,3.838,3.8341,3.838,165229.0
2017-04-04 12:20:00,9.93,9.93,9.9,9.91,223314.0,3.838,3.838,3.8264,3.8303,223314.0
2017-04-04 12:25:00,9.91,9.91,9.86,9.88,516254.0,3.8303,3.8303,3.811,3.8187,516254.0
2017-04-04 12:30:00,9.88,9.9,9.87,9.9,646507.0,3.8187,3.8264,3.8148,3.8264,646507.0
2017-04-04 12:35:00,9.89,9.9,9.89,9.9,71850.0,3.8225,3.8264,3.8225,3.8264,71850.0
2017-04-04 12:40:00,9.89,9.9,9.88,9.88,52555.0,3.8225,3.8264,3.8187,3.8187,52555.0
2017-04-04 12:45:00,9.88,9.9,9.88,9.9,330774.0,3.8187,3.8264,3.8187,3.8264,330774.0
2017-04-04 12:50:00,9.9,9.91,9.89,9.89,99794.0,3.8264,3.8303,3.8225,3.8225,99794.0
2017-04-04 12:55:00,9.89,9.89,9.87,9.88,152092.0,3.8225,3.8225,3.8148,3.8187,152092.0
2017-04-04 13:00:00,9.88,9.88,9.85,9.87,133341.0,3.8187,3.8187,3.8071,3.8148,133341.0
2017-04-04 13:05:00,9.87,9.87,9.85,9.86,122415.0,3.8148,3.8148,3.8071,3.811,122415.0
2017-04-04 13:10:00,9.86,9.88,9.86,9.86,111823.0,3.811,3.8187,3.811,3.811,111823.0
2017-04-04 13:15:00,9.87,9.89,9.86,9.88,122562.0,3.8148,3.8225,3.811,3.8187,122562.0
2017-04-04 13:20:00,9.88,9.9,9.88,9.89,67277.0,3.8187,3.8264,3.8187,3.8225,67277.0
2017-04-04 13:25:00,9.9,9.9,9.87,9.88,244346.0,3.8264,3.8264,3.8148,3.8187,244346.0
2017-04-04 13:30:00,9.88,9.89,9.86,9.88,209144.0,3.8187,3.8225,3.811,3.8187,209144.0
2017-04-04 13:35:00,9.88,9.89,9.88,9.88,13300.0,3.8187,3.8225,3.8187,3.8187,13300.0
2017-04-04 13:40:00,9.88,9.91,9.88,9.91,189632.0,3.8187,3.8303,3.8187,3.8303,189632.0
2017-04-04 13:45:00,9.91,9.91,9.88,9.88,108482.0,3.8303,3.8303,3.8187,3.8187,108482.0
2017-04-04 13:50:00,9.88,9.89,9.87,9.87,49027.0,3.8187,3.8225,3.8148,3.8148,49027.0
2017-04-04 13:55:00,9.87,9.88,9.87,9.87,10550.0,3.8148,3.8187,3.8148,3.8148,10550.0
2017-04-04 14:00:00,9.88,9.9,9.87,9.9,67691.0,3.8187,3.8264,3.8148,3.8264,67691.0
2017-04-04 14:05:00,9.9,9.92,9.89,9.91,84691.0,3.8264,3.8341,3.8225,3.8303,84691.0
2017-04-04 14:10:00,9.92,9.93,9.91,9.92,44254.0,3.8341,3.838,3.8303,3.8341,44254.0
2017-04-04 14:15:00,9.92,9.93,9.91,9.92,169962.0,3.8341,3.838,3.8303,3.8341,169962.0
2017-04-04 14:20:00,9.92,9.94,9.92,9.94,152383.0,3.8341,3.8419,3.8341,3.8419,152383.0
2017-04-04 14:25:00,9.94,9.94,9.92,9.93,138707.0,3.8419,3.8419,3.8341,3.838,138707.0
2017-04-04 14:30:00,9.93,9.94,9.92,9.92,176378.0,3.838,3.8419,3.8341,3.8341,176378.0
2017-04-04 14:35:00,9.93,9.93,9.92,9.92,40701.0,3.838,3.838,3.8341,3.8341,40701.0
2017-04-04 14:40:00,9.92,9.93,9.92,9.93,75484.0,3.8341,3.838,3.8341,3.838,75484.0
2017-04-04 14:45:00,9.93,9.93,9.92,9.93,28300.0,3.838,3.838,3.8341,3.838,28300.0
2017-04-04 14:50:00,9.93,9.94,9.92,9.93,174851.0,3.838,3.8419,3.8341,3.838,174851.0
2017-04-04 14:55:00,9.93,9.96,9.92,9.96,247671.0,3.838,3.8496,3.8341,3.8496,247671.0
2017-04-04 15:00:00,9.95,9.96,9.95,9.95,33126.0,3.8457,3.8496,3.8457,3.8457,33126.0
2017-04-04 15:05:00,9.96,9.96,9.93,9.93,241866.0,3.8496,3.8496,3.838,3.838,241866.0
2017-04-04 15:10:00,9.94,9.94,9.9,9.92,387265.0,3.8419,3.8419,3.8264,3.8341,387265.0
2017-04-04 15:15:00,9.92,9.94,9.91,9.94,144915.0,3.8341,3.8419,3.8303,3.8419,144915.0
2017-04-04 15:20:00,9.94,9.94,9.92,9.93,220468.0,3.8419,3.8419,3.8341,3.838,220468.0
2017-04-04 15:25:00,9.93,9.93,9.92,9.93,37978.0,3.838,3.838,3.8341,3.838,37978.0
2017-04-04 15:30:00,9.93,9.95,9.92,9.94,198908.0,3.838,3.8457,3.8341,3.8419,198908.0
2017-04-04 15:35:00,9.95,9.96,9.94,9.96,255954.0,3.8457,3.8496,3.8419,3.8496,255954.0
2017-04-04 15:40:00,9.96,9.96,9.94,9.95,243029.0,3.8496,3.8496,3.8419,3.8457,243029.0
2017-04-04 15:45:00,9.95,9.95,9.94,9.95,221903.0,3.8457,3.8457,3.8419,3.8457,221903.0
2017-04-04 15:50:00,9.95,9.95,9.94,9.95,364030.0,3.8457,3.8457,3.8419,3.8457,364030.0
2017-04-04 15:55:00,9.95,9.96,9.94,9.95,932227.0,3.8457,3.8496,3.8419,3.8457,932227.0
2017-04-05 09:30:00,10.06,10.1,10.05,10.09,618586.0,3.8883,3.9037,3.8844,3.8999,618586.0
2017-04-05 09:35:00,10.08,10.1,10.07,10.09,451006.0,3.896,3.9037,3.8921,3.8999,451006.0
2017-04-05 09:40:00,10.09,10.1,10.04,10.09,407410.0,3.8999,3.9037,3.8805,3.8999,407410.0
2017-04-05 09:45:00,10.09,10.16,10.09,10.15,497402.0,3.8999,3.9269,3.8999,3.923,497402.0
2017-04-05 09:50:00,10.15,10.15,10.09,10.09,395610.0,3.923,3.923,3.8999,3.8999,395610.0
2017-04-05 09:55:00,10.08,10.12,10.08,10.12,314587.0,3.896,3.9114,3.896,3.9114,314587.0
2017-04-05 10:00:00,10.12,10.15,10.1,10.13,236388.0,3.9114,3.923,3.9037,3.9153,236388.0
2017-04-05 10:05:00,10.14,10.16,10.13,10.16,431703.0,3.9192,3.9269,3.9153,3.9269,431703.0
2017-04-05 10:10:00,10.16,10.17,10.15,10.16,164807.0,3.9269,3.9308,3.923,3.9269,164807.0
2017-04-05 10:15:00,10.16,10.17,10.14,10.15,331382.0,3.9269,3.9308,3.9192,3.923,331382.0
2017-04-05 10:20:00,10.15,10.16,10.14,10.16,220565.0,3.923,3.9269,3.9192,3.9269,220565.0
2017-04-05 10:25:00,10.16,10.17,10.14,10.15,277133.0,3.9269,3.9308,3.9192,3.923,277133.0
2017-04-05 10:30:00,10.14,10.15,10.03,10.05,1392715.0,3.9192,3.923,3.8767,3.8844,1392715.0
2017-04-05 10:35:00,10.05,10.06,10.0,10.03,350511.0,3.8844,3.8883,3.8651,3.8767,350511.0
2017-04-05 10:40:00,10.03,10.07,10.02,10.05,352101.0,3.8767,3.8921,3.8728,3.8844,352101.0
2017-04-05 10:45:00,10.05,10.07,10.03,10.04,331705.0,3.8844,3.8921,3.8767,3.8805,331705.0
2017-04-05 10:50:00,10.03,10.07,10.02,10.07,258127.0,3.8767,3.8921,3.8728,3.8921,258127.0
2017-04-05 10:55:00,10.07,10.07,10.02,10.03,271123.0,3.8921,3.8921,3.8728,3.8767,271123.0
2017-04-05 11:00:00,10.02,10.03,9.98,9.99,331980.0,3.8728,3.8767,3.8573,3.8612,331980.0
2017-04-05 11:05:00,9.99,9.99,9.96,9.99,640747.0,3.8612,3.8612,3.8496,3.8612,640747.0
2017-04-05 11:10:00,9.99,10.02,9.97,10.0,519202.0,3.8612,3.8728,3.8535,3.8651,519202.0
2017-04-05 11:15:00,9.99,10.01,9.94,9.97,578821.0,3.8612,3.8689,3.8419,3.8535,578821.0
2017-04-05 11:20:00,9.96,9.97,9.91,9.92,176664.0,3.8496,3.8535,3.8303,3.8341,176664.0
2017-04-05 11:25:00,9.92,9.96,9.92,9.94,295276.0,3.8341,3.8496,3.8341,3.8419,295276.0
2017-04-05 11:30:00,9.95,9.98,9.92,9.96,200806.0,3.8457,3.8573,3.8341,3.8496,200806.0
2017-04-05 11:35:00,9.96,10.0,9.95,9.98,222618.0,3.8496,3.8651,3.8457,3.8573,222618.0
2017-04-05 11:40:00,9.98,10.02,9.98,10.0,156820.0,3.8573,3.8728,3.8573,3.8651,156820.0
2017-04-05 11:45:00,10.01,10.03,10.0,10.0,116041.0,3.8689,3.8767,3.8651,3.8651,116041.0
2017-04-05 11:50:00,10.01,10.03,10.0,10.01,124452.0,3.8689,3.8767,3.8651,3.8689,124452.0
2017-04-05 11:55:00,10.02,10.03,10.01,10.02,82253.0,3.8728,3.8767,3.8689,3.8728,82253.0
2017-04-05 12:00:00,10.02,10.03,10.0,10.02,186362.0,3.8728,3.8767,3.8651,3.8728,186362.0
2017-04-05 12:05:00,10.02,10.06,10.02,10.05,200032.0,3.8728,3.8883,3.8728,3.8844,200032.0
2017-04-05 12:10:00,10.04,10.05,10.03,10.03,183501.0,3.8805,3.8844,3.8767,3.8767,183501.0
2017-04-05 12:15:00,10.03,10.04,10.0,10.02,144149.0,3.8767,3.8805,3.8651,3.8728,144149.0
2017-04-05 12:20:00,10.01,10.03,9.99,10.02,95030.0,3.8689,3.8767,3.8612,3.8728,95030.0
2017-04-05 12:25:00,10.02,10.05,10.01,10.04,376436.0,3.8728,3.8844,3.8689,3.8805,376436.0
2017-04-05 12:30:00,10.05,10.06,10.03,10.06,84141.0,3.8844,3.8883,3.8767,3.8883,84141.0
2017-04-05 12:35:00,10.05,10.06,10.03,10.04,89916.0,3.8844,3.8883,3.8767,3.8805,89916.0
2017-04-05 12:40:00,10.04,10.05,10.04,10.05,30312.0,3.8805,3.8844,3.8805,3.8844,30312.0
2017-04-05 12:45:00,10.04,10.07,10.04,10.05,101255.0,3.8805,3.8921,3.8805,3.8844,101255.0
2017-04-05 12:50:00,10.05,10.06,10.04,10.05,51202.0,3.8844,3.8883,3.8805,3.8844,51202.0
2017-04-05 12:55:00,10.05,10.06,10.03,10.05,118278.0,3.8844,3.8883,3.8767,3.8844,118278.0
2017-04-05 13:00:00,10.05,10.07,10.04,10.07,100578.0,3.8844,3.8921,3.8805,3.8921,100578.0
2017-04-05 13:05:00,10.07,10.07,10.05,10.06,62012.0,3.8921,3.8921,3.8844,3.8883,62012.0
2017-04-05 13:10:00,10.06,10.06,10.04,10.04,41801.0,3.8883,3.8883,3.8805,3.8805,41801.0
2017-04-05 13:15:00,10.04,10.06,10.04,10.05,69963.0,3.8805,3.8883,3.8805,3.8844,69963.0
2017-04-05 13:20:00,10.05,10.06,10.03,10.04,39758.0,3.8844,3.8883,3.8767,3.8805,39758.0
2017-04-05 13:25:00,10.05,10.06,10.04,10.04,77048.0,3.8844,3.8883,3.8805,3.8805,77048.0
2017-04-05 13:30:00,10.04,10.06,10.04,10.06,44708.0,3.8805,3.8883,3.8805,3.8883,44708.0
2017-04-05 13:35:00,10.05,10.06,10.04,10.04,64245.0,3.8844,3.8883,3.8805,3.8805,64245.0
2017-04-05 13:40:00,10.04,10.05,10.03,10.05,51270.0,3.8805,3.8844,3.8767,3.8844,51270.0
2017-04-05 13:45:00,10.05,10.06,10.04,10.05,87357.0,3.8844,3.8883,3.8805,3.8844,87357.0
2017-04-05 13:50:00,10.05,10.06,10.03,10.04,164725.0,3.8844,3.8883,3.8767,3.8805,164725.0
2017-04-05 13:55:00,10.04,10.06,10.03,10.05,147298.0,3.8805,3.8883,3.8767,3.8844,147298.0
2017-04-05 14:00:00,10.05,10.06,9.98,10.02,319180.0,3.8844,3.8883,3.8573,3.8728,319180.0
2017-04-05 14:05:00,10.02,10.04,10.01,10.03,221933.0,3.8728,3.8805,3.8689,3.8767,221933.0
2017-04-05 14:10:00,10.03,10.04,10.02,10.03,75524.0,3.8767,3.8805,3.8728,3.8767,75524.0
2017-04-05 14:15:00,10.03,10.04,10.01,10.03,129859.0,3.8767,3.8805,3.8689,3.8767,129859.0
2017-04-05 14:20:00,10.03,10.04,10.02,10.03,45638.0,3.8767,3.8805,3.8728,3.8767,45638.0
2017-04-05 14:25:00,10.02,10.04,10.02,10.03,56863.0,3.8728,3.8805,3.8728,3.8767,56863.0
2017-04-05 14:30:00,10.03,10.05,10.01,10.01,210753.0,3.8767,3.8844,3.8689,3.8689,210753.0
2017-04-05 14:35:00,10.01,10.02,9.96,9.96,204429.0,3.8689,3.8728,3.8496,3.8496,204429.0
2017-04-05 14:40:00,9.96,9.98,9.95,9.96,199149.0,3.8496,3.8573,3.8457,3.8496,199149.0
2017-04-05 14:45:00,9.97,9.98,9.95,9.96,122628.0,3.8535,3.8573,3.8457,3.8496,122628.0
2017-04-05 14:50:00,9.96,9.97,9.92,9.93,455386.0,3.8496,3.8535,3.8341,3.838,455386.0
2017-04-05 14:55:00,9.92,9.93,9.89,9.91,352932.0,3.8341,3.838,3.8225,3.8303,352932.0
2017-04-05 15:00:00,9.91,9.93,9.9,9.92,296550.0,3.8303,3.838,3.8264,3.8341,296550.0
2017-04-05 15:05:00,9.92,9.92,9.89,9.9,263886.0,3.8341,3.8341,3.8225,3.8264,263886.0
2017-04-05 15:10:00,9.89,9.9,9.85,9.85,171491.0,3.8225,3.8264,3.8071,3.8071,171491.0
2017-04-05 15:15:00,9.85,9.86,9.83,9.84,396634.0,3.8071,3.811,3.7994,3.8032,396634.0
2017-04-05 15:20:00,9.84,9.84,9.79,9.8,409644.0,3.8032,3.8032,3.7839,3.7878,409644.0
2017-04-05 15:25:00,9.8,9.81,9.77,9.8,351315.0,3.7878,3.7916,3.7762,3.7878,351315.0
2017-04-05 15:30:00,9.81,9.81,9.74,9.75,703218.0,3.7916,3.7916,3.7646,3.7684,703218.0
2017-04-05 15:35:00,9.76,9.79,9.74,9.79,503913.0,3.7723,3.7839,3.7646,3.7839,503913.0
2017-04-05 15:40:00,9.79,9.81,9.78,9.79,929306.0,3.7839,3.7916,3.78,3.7839,929306.0
2017-04-05 15:45:00,9.8,9.8,9.78,9.79,376365.0,3.7878,3.7878,3.78,3.7839,376365.0
2017-04-05 15:50:00,9.79,9.82,9.78,9.79,743603.0,3.7839,3.7955,3.78,3.7839,743603.0
2017-04-05 15:55:00,9.79,9.79,9.77,9.78,1180787.0,3.7839,3.7839,3.7762,3.78,1180787.0
2017-04-06 09:30:00,9.77,9.82,9.75,9.8,463606.0,3.7762,3.7955,3.7684,3.7878,463606.0
2017-04-06 09:35:00,9.8,9.8,9.73,9.74,432226.0,3.7878,3.7878,3.7607,3.7646,432226.0
2017-04-06 09:40:00,9.75,9.85,9.74,9.81,433847.0,3.7684,3.8071,3.7646,3.7916,433847.0
2017-04-06 09:45:00,9.82,9.84,9.77,9.77,454645.0,3.7955,3.8032,3.7762,3.7762,454645.0
2017-04-06 09:50:00,9.77,9.8,9.74,9.79,647837.0,3.7762,3.7878,3.7646,3.7839,647837.0
2017-04-06 09:55:00,9.8,9.83,9.78,9.79,516025.0,3.7878,3.7994,3.78,3.7839,516025.0
2017-04-06 10:00:00,9.8,9.81,9.79,9.81,398910.0,3.7878,3.7916,3.7839,3.7916,398910.0
2017-04-06 10:05:00,9.79,9.82,9.78,9.8,467480.0,3.7839,3.7955,3.78,3.7878,467480.0
2017-04-06 10:10:00,9.8,9.84,9.78,9.79,438829.0,3.7878,3.8032,3.78,3.7839,438829.0
2017-04-06 10:15:00,9.79,9.81,9.78,9.81,277886.0,3.7839,3.7916,3.78,3.7916,277886.0
2017-04-06 10:20:00,9.81,9.86,9.8,9.85,487536.0,3.7916,3.811,3.7878,3.8071,487536.0
2017-04-06 10:25:00,9.85,9.92,9.84,9.9,428682.0,3.8071,3.8341,3.8032,3.8264,428682.0
2017-04-06 10:30:00,9.9,9.94,9.89,9.9,449654.0,3.8264,3.8419,3.8225,3.8264,449654.0
2017-04-06 10:35:00,9.91,9.93,9.89,9.91,325842.0,3.8303,3.838,3.8225,3.8303,325842.0
2017-04-06 10:40:00,9.9,9.91,9.86,9.89,278216.0,3.8264,3.8303,3.811,3.8225,278216.0
2017-04-06 10:45:00,9.89,9.95,9.88,9.93,365653.0,3.8225,3.8457,3.8187,3.838,365653.0
2017-04-06 10:50:00,9.94,9.94,9.92,9.93,336927.0,3.8419,3.8419,3.8341,3.838,336927.0
2017-04-06 10:55:00,9.94,9.95,9.9,9.91,230731.0,3.8419,3.8457,3.8264,3.8303,230731.0
2017-04-06 11:00:00,9.92,9.92,9.87,9.91,354248.0,3.8341,3.8341,3.8148,3.8303,354248.0
2017-04-06 11:05:00,9.9,9.91,9.87,9.87,238133.0,3.8264,3.8303,3.8148,3.8148,238133.0
2017-04-06 11:10:00,9.87,9.89,9.87,9.88,70732.0,3.8148,3.8225,3.8148,3.8187,70732.0
2017-04-06 11:15:00,9.89,9.91,9.88,9.89,304388.0,3.8225,3.8303,3.8187,3.8225,304388.0
2017-04-06 11:20:00,9.9,9.9,9.86,9.87,297053.0,3.8264,3.8264,3.811,3.8148,297053.0
2017-04-06 11:25:00,9.88,9.9,9.87,9.89,227337.0,3.8187,3.8264,3.8148,3.8225,227337.0
2017-04-06 11:30:00,9.89,9.89,9.85,9.86,296789.0,3.8225,3.8225,3.8071,3.811,296789.0
2017-04-06 11:35:00,9.87,9.87,9.85,9.85,30718.0,3.8148,3.8148,3.8071,3.8071,30718.0
2017-04-06 11:40:00,9.86,9.86,9.84,9.85,168610.0,3.811,3.811,3.8032,3.8071,168610.0
2017-04-06 11:45:00,9.85,9.85,9.84,9.85,158209.0,3.8071,3.8071,3.8032,3.8071,158209.0
2017-04-06 11:50:00,9.84,9.87,9.83,9.85,124388.0,3.8032,3.8148,3.7994,3.8071,124388.0
2017-04-06 11:55:00,9.86,9.89,9.85,9.88,205750.0,3.811,3.8225,3.8071,3.8187,205750.0
2017-04-06 12:00:00,9.88,9.89,9.87,9.88,133432.0,3.8187,3.8225,3.8148,3.8187,133432.0
2017-04-06 12:05:00,9.88,9.88,9.86,9.87,43120.0,3.8187,3.8187,3.811,3.8148,43120.0
2017-04-06 12:10:00,9.87,9.9,9.86,9.89,293992.0,3.8148,3.8264,3.811,3.8225,293992.0
2017-04-06 12:15:00,9.88,9.89,9.87,9.89,105327.0,3.8187,3.8225,3.8148,3.8225,105327.0
2017-04-06 12:20:00,9.89,9.9,9.87,9.89,201775.0,3.8225,3.8264,3.8148,3.8225,201775.0
2017-04-06 12:25:00,9.9,9.9,9.88,9.88,184580.0,3.8264,3.8264,3.8187,3.8187,184580.0
2017-04-06 12:30:00,9.88,9.89,9.87,9.88,154538.0,3.8187,3.8225,3.8148,3.8187,154538.0
2017-04-06 12:35:00,9.87,9.87,9.8,9.83,371148.0,3.8148,3.8148,3.7878,3.7994,371148.0
2017-04-06 12:40:00,9.82,9.84,9.8,9.8,262931.0,3.7955,3.8032,3.7878,3.7878,262931.0
2017-04-06 12:45:00,9.8,9.81,9.78,9.8,81162.0,3.7878,3.7916,3.78,3.7878,81162.0
2017-04-06 12:50:00,9.8,9.81,9.79,9.79,61542.0,3.7878,3.7916,3.7839,3.7839,61542.0
2017-04-06 12:55:00,9.79,9.82,9.79,9.82,133840.0,3.7839,3.7955,3.7839,3.7955,133840.0
2017-04-06 13:00:00,9.82,9.83,9.79,9.79,129871.0,3.7955,3.7994,3.7839,3.7839,129871.0
2017-04-06 13:05:00,9.79,9.81,9.79,9.81,99263.0,3.7839,3.7916,3.7839,3.7916,99263.0
2017-04-06 13:10:00,9.8,9.81,9.8,9.8,36100.0,3.7878,3.7916,3.7878,3.7878,36100.0
2017-04-06 13:15:00,9.81,9.83,9.79,9.83,182712.0,3.7916,3.7994,3.7839,3.7994,182712.0
2017-04-06 13:20:00,9.83,9.84,9.81,9.83,66287.0,3.7994,3.8032,3.7916,3.7994,66287.0
2017-04-06 13:25:00,9.83,9.86,9.83,9.85,110129.0,3.7994,3.811,3.7994,3.8071,110129.0
2017-04-06 13:30:00,9.85,9.87,9.84,9.87,75964.0,3.8071,3.8148,3.8032,3.8148,75964.0
2017-04-06 13:35:00,9.87,9.87,9.85,9.86,29774.0,3.8148,3.8148,3.8071,3.811,29774.0
2017-04-06 13:40:00,9.86,9.86,9.83,9.84,59415.0,3.811,3.811,3.7994,3.8032,59415.0
2017-04-06 13:45:00,9.84,9.85,9.82,9.83,116236.0,3.8032,3.8071,3.7955,3.7994,116236.0
2017-04-06 13:50:00,9.83,9.84,9.82,9.83,66340.0,3.7994,3.8032,3.7955,3.7994,66340.0
2017-04-06 13:55:00,9.82,9.83,9.8,9.82,233440.0,3.7955,3.7994,3.7878,3.7955,233440.0
2017-04-06 14:00:00,9.83,9.84,9.81,9.82,76349.0,3.7994,3.8032,3.7916,3.7955,76349.0
2017-04-06 14:05:00,9.83,9.83,9.79,9.8,270786.0,3.7994,3.7994,3.7839,3.7878,270786.0
2017-04-06 14:10:00,9.8,9.8,9.77,9.77,57949.0,3.7878,3.7878,3.7762,3.7762,57949.0
2017-04-06 14:15:00,9.78,9.8,9.75,9.76,312981.0,3.78,3.7878,3.7684,3.7723,312981.0
2017-04-06 14:20:00,9.75,9.77,9.7,9.71,528770.0,3.7684,3.7762,3.7491,3.753,528770.0
2017-04-06 14:25:00,9.71,9.72,9.67,9.7,226165.0,3.753,3.7568,3.7375,3.7491,226165.0
2017-04-06 14:30:00,9.7,9.71,9.68,9.7,229538.0,3.7491,3.753,3.7414,3.7491,229538.0
2017-04-06 14:35:00,9.7,9.74,9.7,9.7,330953.0,3.7491,3.7646,3.7491,3.7491,330953.0
2017-04-06 14:40:00,9.71,9.71,9.68,9.69,266802.0,3.753,3.753,3.7414,3.7452,266802.0
2017-04-06 14:45:00,9.69,9.71,9.68,9.69,253363.0,3.7452,3.753,3.7414,3.7452,253363.0
2017-04-06 14:50:00,9.69,9.71,9.65,9.65,578579.0,3.7452,3.753,3.7298,3.7298,578579.0
2017-04-06 14:55:00,9.65,9.66,9.61,9.62,200239.0,3.7298,3.7337,3.7143,3.7182,200239.0
2017-04-06 15:00:00,9.62,9.63,9.57,9.57,1040859.0,3.7182,3.7221,3.6989,3.6989,1040859.0
2017-04-06 15:05:00,9.58,9.63,9.57,9.63,705653.0,3.7027,3.7221,3.6989,3.7221,705653.0
2017-04-06 15:10:00,9.63,9.65,9.62,9.63,305220.0,3.7221,3.7298,3.7182,3.7221,305220.0
2017-04-06 15:15:00,9.63,9.65,9.62,9.64,332242.0,3.7221,3.7298,3.7182,3.7259,332242.0
2017-04-06 15:20:00,9.63,9.65,9.62,9.63,306814.0,3.7221,3.7298,3.7182,3.7221,306814.0
2017-04-06 15:25:00,9.64,9.66,9.64,9.66,116574.0,3.7259,3.7337,3.7259,3.7337,116574.0
2017-04-06 15:30:00,9.66,9.66,9.63,9.66,528728.0,3.7337,3.7337,3.7221,3.7337,528728.0
2017-04-06 15:35:00,9.66,9.67,9.65,9.67,192394.0,3.7337,3.7375,3.7298,3.7375,192394.0
2017-04-06 15:40:00,9.66,9.67,9.65,9.66,230898.0,3.7337,3.7375,3.7298,3.7337,230898.0
2017-04-06 15:45:00,9.66,9.67,9.65,9.67,319906.0,3.7337,3.7375,3.7298,3.7375,319906.0
2017-04-06 15:50:00,9.67,9.67,9.65,9.66,229039.0,3.7375,3.7375,3.7298,3.7337,229039.0
2017-04-06 15:55:00,9.66,9.68,9.66,9.68,1163910.0,3.7337,3.7414,3.7337,3.7414,1163910.0
2017-04-07 09:30:00,9.8,9.84,9.76,9.78,810241.0,3.7878,3.8032,3.7723,3.78,810241.0
2017-04-07 09:35:00,9.78,9.87,9.76,9.86,542291.0,3.78,3.8148,3.7723,3.811,542291.0
2017-04-07 09:40:00,9.86,9.89,9.82,9.82,369780.0,3.811,3.8225,3.7955,3.7955,369780.0
2017-04-07 09:45:00,9.82,9.85,9.8,9.81,356944.0,3.7955,3.8071,3.7878,3.7916,356944.0
2017-04-07 09:50:00,9.8,9.83,9.79,9.81,509740.0,3.7878,3.7994,3.7839,3.7916,509740.0
2017-04-07 09:55:00,9.81,9.83,9.76,9.77,324156.0,3.7916,3.7994,3.7723,3.7762,324156.0
2017-04-07 10:00:00,9.77,9.79,9.75,9.78,553466.0,3.7762,3.7839,3.7684,3.78,553466.0
2017-04-07 10:05:00,9.78,9.83,9.77,9.83,221698.0,3.78,3.7994,3.7762,3.7994,221698.0
2017-04-07 10:10:00,9.83,9.88,9.83,9.85,251798.0,3.7994,3.8187,3.7994,3.8071,251798.0
2017-04-07 10:15:00,9.86,9.86,9.84,9.85,82743.0,3.811,3.811,3.8032,3.8071,82743.0
2017-04-07 10:20:00,9.84,9.87,9.83,9.84,264373.0,3.8032,3.8148,3.7994,3.8032,264373.0
2017-04-07 10:25:00,9.84,9.85,9.81,9.82,213160.0,3.8032,3.8071,3.7916,3.7955,213160.0
2017-04-07 10:30:00,9.81,9.84,9.78,9.84,362202.0,3.7916,3.8032,3.78,3.8032,362202.0
2017-04-07 10:35:00,9.83,9.85,9.82,9.84,136782.0,3.7994,3.8071,3.7955,3.8032,136782.0
2017-04-07 10:40:00,9.85,9.85,9.83,9.85,101835.0,3.8071,3.8071,3.7994,3.8071,101835.0
2017-04-07 10:45:00,9.85,9.86,9.84,9.85,229875.0,3.8071,3.811,3.8032,3.8071,229875.0
2017-04-07 10:50:00,9.86,9.86,9.83,9.84,192395.0,3.811,3.811,3.7994,3.8032,192395.0
2017-04-07 10:55:00,9.83,9.84,9.82,9.83,98338.0,3.7994,3.8032,3.7955,3.7994,98338.0
2017-04-07 11:00:00,9.83,9.84,9.79,9.8,352479.0,3.7994,3.8032,3.7839,3.7878,352479.0
2017-04-07 11:05:00,9.8,9.8,9.76,9.76,316518.0,3.7878,3.7878,3.7723,3.7723,316518.0
2017-04-07 11:10:00,9.77,9.8,9.76,9.79,108665.0,3.7762,3.7878,3.7723,3.7839,108665.0
2017-04-07 11:15:00,9.79,9.8,9.77,9.79,94227.0,3.7839,3.7878,3.7762,3.7839,94227.0
2017-04-07 11:20:00,9.79,9.8,9.78,9.79,146279.0,3.7839,3.7878,3.78,3.7839,146279.0
2017-04-07 11:25:00,9.79,9.82,9.79,9.81,141211.0,3.7839,3.7955,3.7839,3.7916,141211.0
2017-04-07 11:30:00,9.8,9.83,9.79,9.83,69739.0,3.7878,3.7994,3.7839,3.7994,69739.0
2017-04-07 11:35:00,9.83,9.85,9.81,9.84,395150.0,3.7994,3.8071,3.7916,3.8032,395150.0
2017-04-07 11:40:00,9.84,9.85,9.84,9.85,104556.0,3.8032,3.8071,3.8032,3.8071,104556.0
2017-04-07 11:45:00,9.85,9.87,9.85,9.86,575739.0,3.8071,3.8148,3.8071,3.811,575739.0
2017-04-07 11:50:00,9.86,9.88,9.85,9.87,262406.0,3.811,3.8187,3.8071,3.8148,262406.0
2017-04-07 11:55:00,9.88,9.9,9.87,9.9,360466.0,3.8187,3.8264,3.8148,3.8264,360466.0
2017-04-07 12:00:00,9.9,9.92,9.88,9.88,628173.0,3.8264,3.8341,3.8187,3.8187,628173.0
2017-04-07 12:05:00,9.88,9.9,9.87,9.89,346325.0,3.8187,3.8264,3.8148,3.8225,346325.0
2017-04-07 12:10:00,9.89,9.89,9.86,9.88,189800.0,3.8225,3.8225,3.811,3.8187,189800.0
2017-04-07 12:15:00,9.88,9.88,9.84,9.86,277097.0,3.8187,3.8187,3.8032,3.811,277097.0
2017-04-07 12:20:00,9.86,9.87,9.83,9.86,363509.0,3.811,3.8148,3.7994,3.811,363509.0
2017-04-07 12:25:00,9.86,9.87,9.85,9.86,44909.0,3.811,3.8148,3.8071,3.811,44909.0
2017-04-07 12:30:00,9.86,9.89,9.85,9.88,247751.0,3.811,3.8225,3.8071,3.8187,247751.0
2017-04-07 12:35:00,9.88,9.9,9.86,9.86,315532.0,3.8187,3.8264,3.811,3.811,315532.0
2017-04-07 12:40:00,9.87,9.9,9.86,9.88,343939.0,3.8148,3.8264,3.811,3.8187,343939.0
2017-04-07 12:45:00,9.88,9.9,9.87,9.88,229907.0,3.8187,3.8264,3.8148,3.8187,229907.0
2017-04-07 12:50:00,9.89,9.89,9.86,9.87,165133.0,3.8225,3.8225,3.811,3.8148,165133.0
2017-04-07 12:55:00,9.87,9.87,9.83,9.83,205351.0,3.8148,3.8148,3.7994,3.7994,205351.0
2017-04-07 13:00:00,9.83,9.84,9.8,9.81,279524.0,3.7994,3.8032,3.7878,3.7916,279524.0
2017-04-07 13:05:00,9.81,9.83,9.81,9.82,197720.0,3.7916,3.7994,3.7916,3.7955,197720.0
2017-04-07 13:10:00,9.82,9.84,9.81,9.82,279039.0,3.7955,3.8032,3.7916,3.7955,279039.0
2017-04-07 13:15:00,9.82,9.85,9.81,9.84,469893.0,3.7955,3.8071,3.7916,3.8032,469893.0
2017-04-07 13:20:00,9.84,9.85,9.82,9.83,450013.0,3.8032,3.8071,3.7955,3.7994,450013.0
2017-04-07 13:25:00,9.83,9.84,9.8,9.84,233269.0,3.7994,3.8032,3.7878,3.8032,233269.0
2017-04-07 13:30:00,9.84,9.85,9.82,9.84,108483.0,3.8032,3.8071,3.7955,3.8032,108483.0
2017-04-07 13:35:00,9.84,9.84,9.8,9.8,146029.0,3.8032,3.8032,3.7878,3.7878,146029.0
2017-04-07 13:40:00,9.8,9.83,9.79,9.81,245905.0,3.7878,3.7994,3.7839,3.7916,245905.0
2017-04-07 13:45:00,9.82,9.82,9.8,9.81,49120.0,3.7955,3.7955,3.7878,3.7916,49120.0
2017-04-07 13:50:00,9.81,9.83,9.8,9.8,69804.0,3.7916,3.7994,3.7878,3.7878,69804.0
2017-04-07 13:55:00,9.8,9.81,9.77,9.78,187869.0,3.7878,3.7916,3.7762,3.78,187869.0
2017-04-07 14:00:00,9.77,9.8,9.77,9.78,455138.0,3.7762,3.7878,3.7762,3.78,455138.0
2017-04-07 14:05:00,9.79,9.8,9.78,9.79,197429.0,3.7839,3.7878,3.78,3.7839,197429.0
2017-04-07 14:10:00,9.8,9.81,9.77,9.78,268832.0,3.7878,3.7916,3.7762,3.78,268832.0
2017-04-07 14:15:00,9.78,9.78,9.75,9.75,147217.0,3.78,3.78,3.7684,3.7684,147217.0
2017-04-07 14:20:00,9.76,9.79,9.75,9.78,251777.0,3.7723,3.7839,3.7684,3.78,251777.0
2017-04-07 14:25:00,9.78,9.78,9.74,9.74,199579.0,3.78,3.78,3.7646,3.7646,199579.0
2017-04-07 14:30:00,9.74,9.75,9.72,9.73,1373074.0,3.7646,3.7684,3.7568,3.7607,1373074.0
2017-04-07 14:35:00,9.73,9.74,9.72,9.74,222193.0,3.7607,3.7646,3.7568,3.7646,222193.0
2017-04-07 14:40:00,9.74,9.74,9.71,9.73,497635.0,3.7646,3.7646,3.753,3.7607,497635.0
2017-04-07 14:45:00,9.72,9.76,9.71,9.76,419637.0,3.7568,3.7723,3.753,3.7723,419637.0
2017-04-07 14:50:00,9.76,9.76,9.73,9.75,253542.0,3.7723,3.7723,3.7607,3.7684,253542.0
2017-04-07 14:55:00,9.75,9.75,9.72,9.72,178790.0,3.7684,3.7684,3.7568,3.7568,178790.0
2017-04-07 15:00:00,9.72,9.75,9.71,9.73,407351.0,3.7568,3.7684,3.753,3.7607,407351.0
2017-04-07 15:05:00,9.72,9.74,9.71,9.71,386943.0,3.7568,3.7646,3.753,3.753,386943.0
2017-04-07 15:10:00,9.71,9.73,9.71,9.72,243436.0,3.753,3.7607,3.753,3.7568,243436.0
2017-04-07 15:15:00,9.72,9.75,9.72,9.73,294406.0,3.7568,3.7684,3.7568,3.7607,294406.0
2017-04-07 15:20:00,9.74,9.77,9.73,9.77,297915.0,3.7646,3.7762,3.7607,3.7762,297915.0
2017-04-07 15:25:00,9.77,9.77,9.72,9.73,464272.0,3.7762,3.7762,3.7568,3.7607,464272.0
2017-04-07 15:30:00,9.72,9.76,9.72,9.76,308426.0,3.7568,3.7723,3.7568,3.7723,308426.0
2017-04-07 15:35:00,9.76,9.77,9.74,9.74,380968.0,3.7723,3.7762,3.7646,3.7646,380968.0
2017-04-07 15:40:00,9.74,9.76,9.74,9.76,255513.0,3.7646,3.7723,3.7646,3.7723,255513.0
2017-04-07 15:45:00,9.76,9.77,9.75,9.76,412457.0,3.7723,3.7762,3.7684,3.7723,412457.0
2017-04-07 15:50:00,9.76,9.76,9.74,9.76,357520.0,3.7723,3.7723,3.7646,3.7723,357520.0
2017-04-07 15:55:00,9.76,9.76,9.73,9.75,882389.0,3.7723,3.7723,3.7607,3.7684,882389.0
2017-04-10 09:30:00,9.83,9.88,9.79,9.83,669723.0,3.7994,3.8187,3.7839,3.7994,669723.0
2017-04-10 09:35:00,9.82,9.85,9.8,9.84,300800.0,3.7955,3.8071,3.7878,3.8032,300800.0
2017-04-10 09:40:00,9.84,9.85,9.8,9.82,90176.0,3.8032,3.8071,3.7878,3.7955,90176.0
2017-04-10 09:45:00,9.82,9.84,9.79,9.8,202423.0,3.7955,3.8032,3.7839,3.7878,202423.0
2017-04-10 09:50:00,9.8,9.82,9.78,9.79,301871.0,3.7878,3.7955,3.78,3.7839,301871.0
2017-04-10 09:55:00,9.79,9.81,9.78,9.8,89788.0,3.7839,3.7916,3.78,3.7878,89788.0
2017-04-10 10:00:00,9.8,9.84,9.8,9.83,229978.0,3.7878,3.8032,3.7878,3.7994,229978.0
2017-04-10 10:05:00,9.83,9.83,9.79,9.8,183541.0,3.7994,3.7994,3.7839,3.7878,183541.0
2017-04-10 10:10:00,9.8,9.83,9.8,9.82,123772.0,3.7878,3.7994,3.7878,3.7955,123772.0
2017-04-10 10:15:00,9.81,9.81,9.79,9.79,36395.0,3.7916,3.7916,3.7839,3.7839,36395.0
2017-04-10 10:20:00,9.79,9.81,9.77,9.79,71211.0,3.7839,3.7916,3.7762,3.7839,71211.0
2017-04-10 10:25:00,9.78,9.79,9.76,9.77,106433.0,3.78,3.7839,3.7723,3.7762,106433.0
2017-04-10 10:30:00,9.78,9.79,9.75,9.79,181843.0,3.78,3.7839,3.7684,3.7839,181843.0
2017-04-10 10:35:00,9.79,9.8,9.78,9.8,166773.0,3.7839,3.7878,3.78,3.7878,166773.0
2017-04-10 10:40:00,9.8,9.81,9.78,9.78,58773.0,3.7878,3.7916,3.78,3.78,58773.0
2017-04-10 10:45:00,9.79,9.81,9.77,9.79,103550.0,3.7839,3.7916,3.7762,3.7839,103550.0
2017-04-10 10:50:00,9.79,9.81,9.79,9.8,110299.0,3.7839,3.7916,3.7839,3.7878,110299.0
2017-04-10 10:55:00,9.8,9.82,9.79,9.79,190809.0,3.7878,3.7955,3.7839,3.7839,190809.0
2017-04-10 11:00:00,9.8,9.8,9.77,9.78,71255.0,3.7878,3.7878,3.7762,3.78,71255.0
2017-04-10 11:05:00,9.78,9.78,9.75,9.76,99472.0,3.78,3.78,3.7684,3.7723,99472.0
2017-04-10 11:10:00,9.76,9.78,9.75,9.77,120358.0,3.7723,3.78,3.7684,3.7762,120358.0
2017-04-10 11:15:00,9.78,9.8,9.77,9.79,106750.0,3.78,3.7878,3.7762,3.7839,106750.0
2017-04-10 11:20:00,9.79,9.82,9.78,9.82,200219.0,3.7839,3.7955,3.78,3.7955,200219.0
2017-04-10 11:25:00,9.82,9.87,9.82,9.86,298968.0,3.7955,3.8148,3.7955,3.811,298968.0
2017-04-10 11:30:00,9.87,9.87,9.82,9.83,125013.0,3.8148,3.8148,3.7955,3.7994,125013.0
2017-04-10 11:35:00,9.83,9.84,9.81,9.82,104317.0,3.7994,3.8032,3.7916,3.7955,104317.0
2017-04-10 11:40:00,9.81,9.82,9.79,9.81,147216.0,3.7916,3.7955,3.7839,3.7916,147216.0
2017-04-10 11:45:00,9.82,9.83,9.79,9.81,92965.0,3.7955,3.7994,3.7839,3.7916,92965.0
2017-04-10 11:50:00,9.81,9.82,9.78,9.8,260518.0,3.7916,3.7955,3.78,3.7878,260518.0
2017-04-10 11:55:00,9.8,9.82,9.79,9.8,147378.0,3.7878,3.7955,3.7839,3.7878,147378.0
2017-04-10 12:00:00,9.8,9.81,9.79,9.79,74921.0,3.7878,3.7916,3.7839,3.7839,74921.0
2017-04-10 12:05:00,9.79,9.8,9.78,9.78,27977.0,3.7839,3.7878,3.78,3.78,27977.0
2017-04-10 12:10:00,9.79,9.8,9.75,9.77,226537.0,3.7839,3.7878,3.7684,3.7762,226537.0
2017-04-10 12:15:00,9.77,9.78,9.76,9.78,128128.0,3.7762,3.78,3.7723,3.78,128128.0
2017-04-10 12:20:00,9.78,9.78,9.76,9.77,127014.0,3.78,3.78,3.7723,3.7762,127014.0
2017-04-10 12:25:00,9.78,9.79,9.76,9.78,264154.0,3.78,3.7839,3.7723,3.78,264154.0
2017-04-10 12:30:00,9.78,9.81,9.77,9.79,152910.0,3.78,3.7916,3.7762,3.7839,152910.0
2017-04-10 12:35:00,9.8,9.81,9.78,9.8,143821.0,3.7878,3.7916,3.78,3.7878,143821.0
2017-04-10 12:40:00,9.79,9.82,9.79,9.81,43361.0,3.7839,3.7955,3.7839,3.7916,43361.0
2017-04-10 12:45:00,9.81,9.85,9.8,9.85,346476.0,3.7916,3.8071,3.7878,3.8071,346476.0
2017-04-10 12:50:00,9.85,9.86,9.84,9.85,217713.0,3.8071,3.811,3.8032,3.8071,217713.0
2017-04-10 12:55:00,9.85,9.85,9.84,9.85,68727.0,3.8071,3.8071,3.8032,3.8071,68727.0
2017-04-10 13:00:00,9.85,9.88,9.84,9.88,192980.0,3.8071,3.8187,3.8032,3.8187,192980.0
2017-04-10 13:05:00,9.88,9.89,9.86,9.87,174732.0,3.8187,3.8225,3.811,3.8148,174732.0
2017-04-10 13:10:00,9.87,9.89,9.86,9.88,161808.0,3.8148,3.8225,3.811,3.8187,161808.0
2017-04-10 13:15:00,9.88,9.89,9.86,9.87,151190.0,3.8187,3.8225,3.811,3.8148,151190.0
2017-04-10 13:20:00,9.88,9.89,9.86,9.88,111286.0,3.8187,3.8225,3.811,3.8187,111286.0
2017-04-10 13:25:00,9.88,9.89,9.87,9.88,74535.0,3.8187,3.8225,3.8148,3.8187,74535.0
2017-04-10 13:30:00,9.88,9.9,9.88,9.9,228252.0,3.8187,3.8264,3.8187,3.8264,228252.0
2017-04-10 13:35:00,9.9,9.92,9.89,9.9,155047.0,3.8264,3.8341,3.8225,3.8264,155047.0
2017-04-10 13:40:00,9.9,9.91,9.88,9.89,183734.0,3.8264,3.8303,3.8187,3.8225,183734.0
2017-04-10 13:45:00,9.9,9.91,9.88,9.9,134856.0,3.8264,3.8303,3.8187,3.8264,134856.0
2017-04-10 13:50:00,9.9,9.91,9.89,9.9,184373.0,3.8264,3.8303,3.8225,3.8264,184373.0
2017-04-10 13:55:00,9.91,9.92,9.9,9.92,166271.0,3.8303,3.8341,3.8264,3.8341,166271.0
2017-04-10 14:00:00,9.92,9.93,9.91,9.93,251042.0,3.8341,3.838,3.8303,3.838,251042.0
2017-04-10 14:05:00,9.93,9.95,9.92,9.95,212601.0,3.838,3.8457,3.8341,3.8457,212601.0
2017-04-10 14:10:00,9.95,9.97,9.94,9.96,205833.0,3.8457,3.8535,3.8419,3.8496,205833.0
2017-04-10 14:15:00,9.96,9.96,9.94,9.96,127583.0,3.8496,3.8496,3.8419,3.8496,127583.0
2017-04-10 14:20:00,9.96,9.97,9.95,9.96,198814.0,3.8496,3.8535,3.8457,3.8496,198814.0
2017-04-10 14:25:00,9.96,9.97,9.93,9.94,310899.0,3.8496,3.8535,3.838,3.8419,310899.0
2017-04-10 14:30:00,9.94,9.95,9.93,9.95,51497.0,3.8419,3.8457,3.838,3.8457,51497.0
2017-04-10 14:35:00,9.95,9.95,9.93,9.94,110343.0,3.8457,3.8457,3.838,3.8419,110343.0
2017-04-10 14:40:00,9.94,9.94,9.93,9.94,13334.0,3.8419,3.8419,3.838,3.8419,13334.0
2017-04-10 14:45:00,9.94,9.96,9.93,9.94,132580.0,3.8419,3.8496,3.838,3.8419,132580.0
2017-04-10 14:50:00,9.95,9.95,9.92,9.94,106806.0,3.8457,3.8457,3.8341,3.8419,106806.0
2017-04-10 14:55:00,9.94,9.94,9.91,9.92,89320.0,3.8419,3.8419,3.8303,3.8341,89320.0
2017-04-10 15:00:00,9.92,9.94,9.91,9.93,262988.0,3.8341,3.8419,3.8303,3.838,262988.0
2017-04-10 15:05:00,9.93,9.94,9.9,9.92,198847.0,3.838,3.8419,3.8264,3.8341,198847.0
2017-04-10 15:10:00,9.92,9.93,9.91,9.92,138128.0,3.8341,3.838,3.8303,3.8341,138128.0
2017-04-10 15:15:00,9.92,9.92,9.91,9.92,36560.0,3.8341,3.8341,3.8303,3.8341,36560.0
2017-04-10 15:20:00,9.92,9.94,9.9,9.94,376768.0,3.8341,3.8419,3.8264,3.8419,376768.0
2017-04-10 15:25:00,9.94,9.94,9.9,9.91,499573.0,3.8419,3.8419,3.8264,3.8303,499573.0
2017-04-10 15:30:00,9.91,9.91,9.9,9.91,65032.0,3.8303,3.8303,3.8264,3.8303,65032.0
2017-04-10 15:35:00,9.91,9.92,9.91,9.91,87165.0,3.8303,3.8341,3.8303,3.8303,87165.0
2017-04-10 15:40:00,9.92,9.92,9.91,9.92,141130.0,3.8341,3.8341,3.8303,3.8341,141130.0
2017-04-10 15:45:00,9.92,9.92,9.91,9.91,113650.0,3.8341,3.8341,3.8303,3.8303,113650.0
2017-04-10 15:50:00,9.91,9.93,9.89,9.9,569931.0,3.8303,3.838,3.8225,3.8264,569931.0
2017-04-10 15:55:00,9.9,9.92,9.89,9.89,1221011.0,3.8264,3.8341,3.8225,3.8225,1221011.0
2017-04-11 09:30:00,9.9,9.9,9.86,9.86,393595.0,3.8264,3.8264,3.811,3.811,393595.0
2017-04-11 09:35:00,9.86,9.88,9.79,9.82,294448.0,3.811,3.8187,3.7839,3.7955,294448.0
2017-04-11 09:40:00,9.82,9.82,9.78,9.81,260097.0,3.7955,3.7955,3.78,3.7916,260097.0
2017-04-11 09:45:00,9.8,9.83,9.8,9.81,169376.0,3.7878,3.7994,3.7878,3.7916,169376.0
2017-04-11 09:50:00,9.81,9.82,9.78,9.8,151489.0,3.7916,3.7955,3.78,3.7878,151489.0
2017-04-11 09:55:00,9.79,9.79,9.75,9.78,203167.0,3.7839,3.7839,3.7684,3.78,203167.0
2017-04-11 10:00:00,9.79,9.81,9.77,9.8,178815.0,3.7839,3.7916,3.7762,3.7878,178815.0
2017-04-11 10:05:00,9.8,9.81,9.78,9.79,184488.0,3.7878,3.7916,3.78,3.7839,184488.0
2017-04-11 10:10:00,9.79,9.8,9.74,9.74,157080.0,3.7839,3.7878,3.7646,3.7646,157080.0
2017-04-11 10:15:00,9.74,9.76,9.72,9.76,197249.0,3.7646,3.7723,3.7568,3.7723,197249.0
2017-04-11 10:20:00,9.75,9.77,9.69,9.7,283554.0,3.7684,3.7762,3.7452,3.7491,283554.0
2017-04-11 10:25:00,9.69,9.72,9.69,9.71,313730.0,3.7452,3.7568,3.7452,3.753,313730.0
2017-04-11 10:30:00,9.71,9.71,9.63,9.63,398755.0,3.753,3.753,3.7221,3.7221,398755.0
2017-04-11 10:35:00,9.64,9.66,9.62,9.65,456804.0,3.7259,3.7337,3.7182,3.7298,456804.0
2017-04-11 10:40:00,9.65,9.67,9.61,9.64,594365.0,3.7298,3.7375,3.7143,3.7259,594365.0
2017-04-11 10:45:00,9.63,9.66,9.62,9.63,340369.0,3.7221,3.7337,3.7182,3.7221,340369.0
2017-04-11 10:50:00,9.62,9.64,9.57,9.58,440623.0,3.7182,3.7259,3.6989,3.7027,440623.0
2017-04-11 10:55:00,9.57,9.63,9.57,9.63,595015.0,3.6989,3.7221,3.6989,3.7221,595015.0
2017-04-11 11:00:00,9.63,9.67,9.62,9.66,321976.0,3.7221,3.7375,3.7182,3.7337,321976.0
2017-04-11 11:05:00,9.65,9.68,9.63,9.64,383225.0,3.7298,3.7414,3.7221,3.7259,383225.0
2017-04-11 11:10:00,9.63,9.65,9.62,9.63,433698.0,3.7221,3.7298,3.7182,3.7221,433698.0
2017-04-11 11:15:00,9.63,9.67,9.62,9.66,261650.0,3.7221,3.7375,3.7182,3.7337,261650.0
2017-04-11 11:20:00,9.66,9.69,9.64,9.69,446428.0,3.7337,3.7452,3.7259,3.7452,446428.0
2017-04-11 11:25:00,9.69,9.69,9.67,9.69,185049.0,3.7452,3.7452,3.7375,3.7452,185049.0
2017-04-11 11:30:00,9.69,9.73,9.69,9.72,342167.0,3.7452,3.7607,3.7452,3.7568,342167.0
2017-04-11 11:35:00,9.72,9.74,9.71,9.72,280740.0,3.7568,3.7646,3.753,3.7568,280740.0
2017-04-11 11:40:00,9.73,9.75,9.72,9.75,593775.0,3.7607,3.7684,3.7568,3.7684,593775.0
2017-04-11 11:45:00,9.74,9.75,9.72,9.74,278376.0,3.7646,3.7684,3.7568,3.7646,278376.0
2017-04-11 11:50:00,9.75,9.77,9.75,9.77,164200.0,3.7684,3.7762,3.7684,3.7762,164200.0
2017-04-11 11:55:00,9.76,9.79,9.74,9.76,357137.0,3.7723,3.7839,3.7646,3.7723,357137.0
2017-04-11 12:00:00,9.76,9.77,9.73,9.74,185161.0,3.7723,3.7762,3.7607,3.7646,185161.0
2017-04-11 12:05:00,9.75,9.77,9.73,9.77,142327.0,3.7684,3.7762,3.7607,3.7762,142327.0
2017-04-11 12:10:00,9.77,9.81,9.76,9.8,366534.0,3.7762,3.7916,3.7723,3.7878,366534.0
2017-04-11 12:15:00,9.8,9.83,9.79,9.82,336290.0,3.7878,3.7994,3.7839,3.7955,336290.0
2017-04-11 12:20:00,9.82,9.83,9.8,9.8,248483.0,3.7955,3.7994,3.7878,3.7878,248483.0
2017-04-11 12:25:00,9.81,9.86,9.78,9.84,496223.0,3.7916,3.811,3.78,3.8032,496223.0
2017-04-11 12:30:00,9.85,9.85,9.81,9.82,409365.0,3.8071,3.8071,3.7916,3.7955,409365.0
2017-04-11 12:35:00,9.82,9.85,9.8,9.81,400644.0,3.7955,3.8071,3.7878,3.7916,400644.0
2017-04-11 12:40:00,9.81,9.82,9.75,9.76,500600.0,3.7916,3.7955,3.7684,3.7723,500600.0
2017-04-11 12:45:00,9.77,9.8,9.76,9.79,160445.0,3.7762,3.7878,3.7723,3.7839,160445.0
2017-04-11 12:50:00,9.79,9.82,9.79,9.81,188339.0,3.7839,3.7955,3.7839,3.7916,188339.0
2017-04-11 12:55:00,9.81,9.83,9.8,9.8,209619.0,3.7916,3.7994,3.7878,3.7878,209619.0
2017-04-11 13:00:00,9.8,9.82,9.79,9.8,206917.0,3.7878,3.7955,3.7839,3.7878,206917.0
2017-04-11 13:05:00,9.81,9.85,9.8,9.84,343303.0,3.7916,3.8071,3.7878,3.8032,343303.0
2017-04-11 13:10:00,9.83,9.86,9.83,9.84,164365.0,3.7994,3.811,3.7994,3.8032,164365.0
2017-04-11 13:15:00,9.84,9.85,9.82,9.83,170971.0,3.8032,3.8071,3.7955,3.7994,170971.0
2017-04-11 13:20:00,9.83,9.83,9.8,9.8,148105.0,3.7994,3.7994,3.7878,3.7878,148105.0
2017-04-11 13:25:00,9.8,9.82,9.8,9.82,37581.0,3.7878,3.7955,3.7878,3.7955,37581.0
2017-04-11 13:30:00,9.82,9.83,9.8,9.82,71759.0,3.7955,3.7994,3.7878,3.7955,71759.0
2017-04-11 13:35:00,9.82,9.83,9.81,9.83,111600.0,3.7955,3.7994,3.7916,3.7994,111600.0
2017-04-11 13:40:00,9.83,9.84,9.79,9.79,123558.0,3.7994,3.8032,3.7839,3.7839,123558.0
2017-04-11 13:45:00,9.79,9.82,9.78,9.8,224530.0,3.7839,3.7955,3.78,3.7878,224530.0
2017-04-11 13:50:00,9.8,9.81,9.78,9.8,162006.0,3.7878,3.7916,3.78,3.7878,162006.0
2017-04-11 13:55:00,9.8,9.81,9.77,9.8,216814.0,3.7878,3.7916,3.7762,3.7878,216814.0
2017-04-11 14:00:00,9.8,9.83,9.8,9.82,104229.0,3.7878,3.7994,3.7878,3.7955,104229.0
2017-04-11 14:05:00,9.82,9.84,9.82,9.83,66223.0,3.7955,3.8032,3.7955,3.7994,66223.0
2017-04-11 14:10:00,9.82,9.83,9.79,9.81,116240.0,3.7955,3.7994,3.7839,3.7916,116240.0
2017-04-11 14:15:00,9.8,9.82,9.8,9.81,144018.0,3.7878,3.7955,3.7878,3.7916,144018.0
2017-04-11 14:20:00,9.81,9.82,9.79,9.79,204218.0,3.7916,3.7955,3.7839,3.7839,204218.0
2017-04-11 14:25:00,9.8,9.85,9.8,9.84,272132.0,3.7878,3.8071,3.7878,3.8032,272132.0
2017-04-11 14:30:00,9.84,9.84,9.81,9.82,231320.0,3.8032,3.8032,3.7916,3.7955,231320.0
2017-04-11 14:35:00,9.82,9.83,9.81,9.82,133372.0,3.7955,3.7994,3.7916,3.7955,133372.0
2017-04-11 14:40:00,9.82,9.84,9.81,9.83,131732.0,3.7955,3.8032,3.7916,3.7994,131732.0
2017-04-11 14:45:00,9.83,9.84,9.82,9.82,225143.0,3.7994,3.8032,3.7955,3.7955,225143.0
2017-04-11 14:50:00,9.82,9.83,9.8,9.83,108039.0,3.7955,3.7994,3.7878,3.7994,108039.0
2017-04-11 14:55:00,9.82,9.83,9.81,9.82,82438.0,3.7955,3.7994,3.7916,3.7955,82438.0
2017-04-11 15:00:00,9.82,9.84,9.82,9.82,108646.0,3.7955,3.8032,3.7955,3.7955,108646.0
2017-04-11 15:05:00,9.82,9.83,9.81,9.81,43825.0,3.7955,3.7994,3.7916,3.7916,43825.0
2017-04-11 15:10:00,9.81,9.82,9.78,9.78,37278.0,3.7916,3.7955,3.78,3.78,37278.0
2017-04-11 15:15:00,9.78,9.79,9.75,9.76,196553.0,3.78,3.7839,3.7684,3.7723,196553.0
2017-04-11 15:20:00,9.76,9.77,9.71,9.72,423062.0,3.7723,3.7762,3.753,3.7568,423062.0
2017-04-11 15:25:00,9.72,9.73,9.69,9.71,413029.0,3.7568,3.7607,3.7452,3.753,413029.0
2017-04-11 15:30:00,9.7,9.75,9.69,9.74,661646.0,3.7491,3.7684,3.7452,3.7646,661646.0
2017-04-11 15:35:00,9.74,9.76,9.72,9.73,527487.0,3.7646,3.7723,3.7568,3.7607,527487.0
2017-04-11 15:40:00,9.73,9.74,9.71,9.71,241209.0,3.7607,3.7646,3.753,3.753,241209.0
2017-04-11 15:45:00,9.71,9.73,9.71,9.72,758458.0,3.753,3.7607,3.753,3.7568,758458.0
2017-04-11 15:50:00,9.71,9.72,9.69,9.69,1101539.0,3.753,3.7568,3.7452,3.7452,1101539.0
2017-04-11 15:55:00,9.69,9.72,9.69,9.72,1307260.0,3.7452,3.7568,3.7452,3.7568,1307260.0
2017-04-12 09:30:00,9.75,9.76,9.67,9.71,577935.0,3.7684,3.7723,3.7375,3.753,577935.0
2017-04-12 09:35:00,9.72,9.73,9.68,9.69,908355.0,3.7568,3.7607,3.7414,3.7452,908355.0
2017-04-12 09:40:00,9.69,9.72,9.66,9.66,512775.0,3.7452,3.7568,3.7337,3.7337,512775.0
2017-04-12 09:45:00,9.67,9.72,9.66,9.67,435099.0,3.7375,3.7568,3.7337,3.7375,435099.0
2017-04-12 09:50:00,9.67,9.68,9.64,9.65,767675.0,3.7375,3.7414,3.7259,3.7298,767675.0
2017-04-12 09:55:00,9.65,9.67,9.62,9.65,434817.0,3.7298,3.7375,3.7182,3.7298,434817.0
2017-04-12 10:00:00,9.65,9.68,9.64,9.66,463336.0,3.7298,3.7414,3.7259,3.7337,463336.0
2017-04-12 10:05:00,9.65,9.68,9.65,9.65,237630.0,3.7298,3.7414,3.7298,3.7298,237630.0
2017-04-12 10:10:00,9.65,9.67,9.64,9.66,253813.0,3.7298,3.7375,3.7259,3.7337,253813.0
2017-04-12 10:15:00,9.66,9.7,9.65,9.68,319606.0,3.7337,3.7491,3.7298,3.7414,319606.0
2017-04-12 10:20:00,9.68,9.73,9.67,9.71,479322.0,3.7414,3.7607,3.7375,3.753,479322.0
2017-04-12 10:25:00,9.71,9.71,9.66,9.67,312291.0,3.753,3.753,3.7337,3.7375,312291.0
2017-04-12 10:30:00,9.68,9.75,9.68,9.73,398072.0,3.7414,3.7684,3.7414,3.7607,398072.0
2017-04-12 10:35:00,9.74,9.76,9.7,9.71,459013.0,3.7646,3.7723,3.7491,3.753,459013.0
2017-04-12 10:40:00,9.71,9.71,9.67,9.67,341643.0,3.753,3.753,3.7375,3.7375,341643.0
2017-04-12 10:45:00,9.66,9.68,9.63,9.64,401014.0,3.7337,3.7414,3.7221,3.7259,401014.0
2017-04-12 10:50:00,9.64,9.66,9.63,9.65,531875.0,3.7259,3.7337,3.7221,3.7298,531875.0
2017-04-12 10:55:00,9.65,9.66,9.64,9.65,269545.0,3.7298,3.7337,3.7259,3.7298,269545.0
2017-04-12 11:00:00,9.65,9.67,9.63,9.64,326038.0,3.7298,3.7375,3.7221,3.7259,326038.0
2017-04-12 11:05:00,9.64,9.66,9.63,9.65,328398.0,3.7259,3.7337,3.7221,3.7298,328398.0
2017-04-12 11:10:00,9.66,9.66,9.64,9.64,290525.0,3.7337,3.7337,3.7259,3.7259,290525.0
2017-04-12 11:15:00,9.65,9.68,9.64,9.68,328403.0,3.7298,3.7414,3.7259,3.7414,328403.0
2017-04-12 11:20:00,9.68,9.69,9.66,9.68,265895.0,3.7414,3.7452,3.7337,3.7414,265895.0
2017-04-12 11:25:00,9.67,9.68,9.65,9.66,163425.0,3.7375,3.7414,3.7298,3.7337,163425.0
2017-04-12 11:30:00,9.66,9.67,9.65,9.65,130995.0,3.7337,3.7375,3.7298,3.7298,130995.0
2017-04-12 11:35:00,9.66,9.66,9.62,9.63,118655.0,3.7337,3.7337,3.7182,3.7221,118655.0
2017-04-12 11:40:00,9.63,9.65,9.62,9.62,135958.0,3.7221,3.7298,3.7182,3.7182,135958.0
2017-04-12 11:45:00,9.62,9.63,9.61,9.62,144843.0,3.7182,3.7221,3.7143,3.7182,144843.0
2017-04-12 11:50:00,9.62,9.63,9.6,9.61,223631.0,3.7182,3.7221,3.7105,3.7143,223631.0
2017-04-12 11:55:00,9.61,9.63,9.59,9.61,266631.0,3.7143,3.7221,3.7066,3.7143,266631.0
2017-04-12 12:00:00,9.61,9.62,9.59,9.61,267220.0,3.7143,3.7182,3.7066,3.7143,267220.0
2017-04-12 12:05:00,9.61,9.63,9.6,9.62,138326.0,3.7143,3.7221,3.7105,3.7182,138326.0
2017-04-12 12:10:00,9.62,9.65,9.61,9.63,391560.0,3.7182,3.7298,3.7143,3.7221,391560.0
2017-04-12 12:15:00,9.63,9.64,9.62,9.62,65509.0,3.7221,3.7259,3.7182,3.7182,65509.0
2017-04-12 12:20:00,9.63,9.63,9.62,9.63,116812.0,3.7221,3.7221,3.7182,3.7221,116812.0
2017-04-12 12:25:00,9.62,9.65,9.61,9.64,267981.0,3.7182,3.7298,3.7143,3.7259,267981.0
2017-04-12 12:30:00,9.64,9.66,9.64,9.65,127440.0,3.7259,3.7337,3.7259,3.7298,127440.0
2017-04-12 12:35:00,9.66,9.67,9.64,9.66,117576.0,3.7337,3.7375,3.7259,3.7337,117576.0
2017-04-12 12:40:00,9.66,9.69,9.65,9.68,130800.0,3.7337,3.7452,3.7298,3.7414,130800.0
2017-04-12 12:45:00,9.69,9.69,9.66,9.68,252378.0,3.7452,3.7452,3.7337,3.7414,252378.0
2017-04-12 12:50:00,9.68,9.69,9.66,9.67,59350.0,3.7414,3.7452,3.7337,3.7375,59350.0
2017-04-12 12:55:00,9.67,9.7,9.66,9.69,70170.0,3.7375,3.7491,3.7337,3.7452,70170.0
2017-04-12 13:00:00,9.69,9.71,9.68,9.71,178170.0,3.7452,3.753,3.7414,3.753,178170.0
2017-04-12 13:05:00,9.7,9.72,9.69,9.7,409989.0,3.7491,3.7568,3.7452,3.7491,409989.0
2017-04-12 13:10:00,9.71,9.71,9.65,9.66,272223.0,3.753,3.753,3.7298,3.7337,272223.0
2017-04-12 13:15:00,9.65,9.67,9.64,9.66,235194.0,3.7298,3.7375,3.7259,3.7337,235194.0
2017-04-12 13:20:00,9.66,9.66,9.64,9.66,221390.0,3.7337,3.7337,3.7259,3.7337,221390.0
2017-04-12 13:25:00,9.66,9.67,9.64,9.66,306589.0,3.7337,3.7375,3.7259,3.7337,306589.0
2017-04-12 13:30:00,9.66,9.68,9.64,9.66,203772.0,3.7337,3.7414,3.7259,3.7337,203772.0
2017-04-12 13:35:00,9.66,9.68,9.64,9.68,271174.0,3.7337,3.7414,3.7259,3.7414,271174.0
2017-04-12 13:40:00,9.68,9.7,9.67,9.7,157878.0,3.7414,3.7491,3.7375,3.7491,157878.0
2017-04-12 13:45:00,9.7,9.71,9.68,9.7,323897.0,3.7491,3.753,3.7414,3.7491,323897.0
2017-04-12 13:50:00,9.7,9.7,9.68,9.69,155023.0,3.7491,3.7491,3.7414,3.7452,155023.0
2017-04-12 13:55:00,9.69,9.71,9.67,9.7,395341.0,3.7452,3.753,3.7375,3.7491,395341.0
2017-04-12 14:00:00,9.7,9.71,9.66,9.67,290752.0,3.7491,3.753,3.7337,3.7375,290752.0
2017-04-12 14:05:00,9.67,9.68,9.66,9.68,35246.0,3.7375,3.7414,3.7337,3.7414,35246.0
2017-04-12 14:10:00,9.67,9.68,9.66,9.67,162402.0,3.7375,3.7414,3.7337,3.7375,162402.0
2017-04-12 14:15:00,9.68,9.68,9.67,9.67,40873.0,3.7414,3.7414,3.7375,3.7375,40873.0
2017-04-12 14:20:00,9.68,9.69,9.67,9.69,95341.0,3.7414,3.7452,3.7375,3.7452,95341.0
2017-04-12 14:25:00,9.68,9.69,9.66,9.67,162340.0,3.7414,3.7452,3.7337,3.7375,162340.0
2017-04-12 14:30:00,9.67,9.68,9.66,9.67,102795.0,3.7375,3.7414,3.7337,3.7375,102795.0
2017-04-12 14:35:00,9.67,9.68,9.65,9.65,179768.0,3.7375,3.7414,3.7298,3.7298,179768.0
2017-04-12 14:40:00,9.64,9.66,9.63,9.64,188309.0,3.7259,3.7337,3.7221,3.7259,188309.0
2017-04-12 14:45:00,9.64,9.65,9.63,9.64,124004.0,3.7259,3.7298,3.7221,3.7259,124004.0
2017-04-12 14:50:00,9.63,9.64,9.61,9.63,162741.0,3.7221,3.7259,3.7143,3.7221,162741.0
2017-04-12 14:55:00,9.64,9.65,9.61,9.62,267420.0,3.7259,3.7298,3.7143,3.7182,267420.0
2017-04-12 15:00:00,9.62,9.64,9.61,9.63,312375.0,3.7182,3.7259,3.7143,3.7221,312375.0
2017-04-12 15:05:00,9.62,9.64,9.61,9.63,214891.0,3.7182,3.7259,3.7143,3.7221,214891.0
2017-04-12 15:10:00,9.63,9.64,9.61,9.64,149355.0,3.7221,3.7259,3.7143,3.7259,149355.0
2017-04-12 15:15:00,9.64,9.66,9.64,9.66,102478.0,3.7259,3.7337,3.7259,3.7337,102478.0
2017-04-12 15:20:00,9.66,9.69,9.65,9.68,83582.0,3.7337,3.7452,3.7298,3.7414,83582.0
2017-04-12 15:25:00,9.68,9.68,9.65,9.66,155390.0,3.7414,3.7414,3.7298,3.7337,155390.0
2017-04-12 15:30:00,9.67,9.68,9.66,9.68,117899.0,3.7375,3.7414,3.7337,3.7414,117899.0
2017-04-12 15:35:00,9.68,9.68,9.66,9.67,82379.0,3.7414,3.7414,3.7337,3.7375,82379.0
2017-04-12 15:40:00,9.67,9.68,9.66,9.68,143965.0,3.7375,3.7414,3.7337,3.7414,143965.0
2017-04-12 15:45:00,9.68,9.68,9.66,9.68,332443.0,3.7414,3.7414,3.7337,3.7414,332443.0
2017-04-12 15:50:00,9.68,9.68,9.66,9.67,275554.0,3.7414,3.7414,3.7337,3.7375,275554.0
2017-04-12 15:55:00,9.67,9.67,9.64,9.66,872211.0,3.7375,3.7375,3.7259,3.7337,872211.0
2017-04-13 09:30:00,9.67,9.69,9.64,9.69,502846.0,3.7375,3.7452,3.7259,3.7452,502846.0
2017-04-13 09:35:00,9.69,9.7,9.66,9.68,381965.0,3.7452,3.7491,3.7337,3.7414,381965.0
2017-04-13 09:40:00,9.68,9.68,9.61,9.63,361659.0,3.7414,3.7414,3.7143,3.7221,361659.0
2017-04-13 09:45:00,9.63,9.64,9.57,9.59,451768.0,3.7221,3.7259,3.6989,3.7066,451768.0
2017-04-13 09:50:00,9.58,9.62,9.56,9.62,554569.0,3.7027,3.7182,3.695,3.7182,554569.0
2017-04-13 09:55:00,9.62,9.63,9.6,9.63,133422.0,3.7182,3.7221,3.7105,3.7221,133422.0
2017-04-13 10:00:00,9.63,9.68,9.6,9.67,486572.0,3.7221,3.7414,3.7105,3.7375,486572.0
2017-04-13 10:05:00,9.67,9.69,9.65,9.66,182388.0,3.7375,3.7452,3.7298,3.7337,182388.0
2017-04-13 10:10:00,9.65,9.67,9.64,9.66,198688.0,3.7298,3.7375,3.7259,3.7337,198688.0
2017-04-13 10:15:00,9.67,9.67,9.62,9.62,135396.0,3.7375,3.7375,3.7182,3.7182,135396.0
2017-04-13 10:20:00,9.63,9.65,9.59,9.64,390472.0,3.7221,3.7298,3.7066,3.7259,390472.0
2017-04-13 10:25:00,9.64,9.65,9.6,9.62,311454.0,3.7259,3.7298,3.7105,3.7182,311454.0
2017-04-13 10:30:00,9.62,9.64,9.6,9.62,254475.0,3.7182,3.7259,3.7105,3.7182,254475.0
2017-04-13 10:35:00,9.62,9.64,9.61,9.64,205709.0,3.7182,3.7259,3.7143,3.7259,205709.0
2017-04-13 10:40:00,9.64,9.66,9.62,9.65,386689.0,3.7259,3.7337,3.7182,3.7298,386689.0
2017-04-13 10:45:00,9.66,9.67,9.64,9.65,337481.0,3.7337,3.7375,3.7259,3.7298,337481.0
2017-04-13 10:50:00,9.64,9.67,9.63,9.64,268980.0,3.7259,3.7375,3.7221,3.7259,268980.0
2017-04-13 10:55:00,9.63,9.64,9.6,9.6,175699.0,3.7221,3.7259,3.7105,3.7105,175699.0
2017-04-13 11:00:00,9.61,9.65,9.61,9.62,173630.0,3.7143,3.7298,3.7143,3.7182,173630.0
2017-04-13 11:05:00,9.62,9.63,9.61,9.61,96151.0,3.7182,3.7221,3.7143,3.7143,96151.0
2017-04-13 11:10:00,9.61,9.63,9.59,9.6,145462.0,3.7143,3.7221,3.7066,3.7105,145462.0
2017-04-13 11:15:00,9.59,9.59,9.56,9.57,155339.0,3.7066,3.7066,3.695,3.6989,155339.0
2017-04-13 11:20:00,9.57,9.58,9.55,9.55,201124.0,3.6989,3.7027,3.6911,3.6911,201124.0
2017-04-13 11:25:00,9.55,9.57,9.55,9.55,144765.0,3.6911,3.6989,3.6911,3.6911,144765.0
2017-04-13 11:30:00,9.55,9.56,9.54,9.55,209333.0,3.6911,3.695,3.6873,3.6911,209333.0
2017-04-13 11:35:00,9.55,9.56,9.52,9.53,381000.0,3.6911,3.695,3.6795,3.6834,381000.0
2017-04-13 11:40:00,9.53,9.54,9.5,9.52,391171.0,3.6834,3.6873,3.6718,3.6795,391171.0
2017-04-13 11:45:00,9.53,9.55,9.51,9.54,200249.0,3.6834,3.6911,3.6757,3.6873,200249.0
2017-04-13 11:50:00,9.53,9.56,9.53,9.54,101192.0,3.6834,3.695,3.6834,3.6873,101192.0
2017-04-13 11:55:00,9.54,9.56,9.54,9.55,78442.0,3.6873,3.695,3.6873,3.6911,78442.0
2017-04-13 12:00:00,9.55,9.55,9.51,9.52,227330.0,3.6911,3.6911,3.6757,3.6795,227330.0
2017-04-13 12:05:00,9.52,9.53,9.5,9.51,203271.0,3.6795,3.6834,3.6718,3.6757,203271.0
2017-04-13 12:10:00,9.51,9.52,9.49,9.5,438824.0,3.6757,3.6795,3.6679,3.6718,438824.0
2017-04-13 12:15:00,9.49,9.52,9.49,9.52,205305.0,3.6679,3.6795,3.6679,3.6795,205305.0
2017-04-13 12:20:00,9.52,9.52,9.47,9.48,154268.0,3.6795,3.6795,3.6602,3.6641,154268.0
2017-04-13 12:25:00,9.48,9.5,9.47,9.49,228729.0,3.6641,3.6718,3.6602,3.6679,228729.0
2017-04-13 12:30:00,9.49,9.52,9.49,9.51,208523.0,3.6679,3.6795,3.6679,3.6757,208523.0
2017-04-13 12:35:00,9.52,9.53,9.5,9.52,384067.0,3.6795,3.6834,3.6718,3.6795,384067.0
2017-04-13 12:40:00,9.53,9.53,9.5,9.52,254051.0,3.6834,3.6834,3.6718,3.6795,254051.0
2017-04-13 12:45:00,9.52,9.52,9.47,9.48,199378.0,3.6795,3.6795,3.6602,3.6641,199378.0
2017-04-13 12:50:00,9.48,9.51,9.47,9.5,262762.0,3.6641,3.6757,3.6602,3.6718,262762.0
2017-04-13 12:55:00,9.49,9.5,9.47,9.47,461076.0,3.6679,3.6718,3.6602,3.6602,461076.0
2017-04-13 13:00:00,9.47,9.48,9.44,9.45,542459.0,3.6602,3.6641,3.6486,3.6525,542459.0
2017-04-13 13:05:00,9.45,9.45,9.41,9.42,323848.0,3.6525,3.6525,3.637,3.6409,323848.0
2017-04-13 13:10:00,9.43,9.44,9.41,9.42,158680.0,3.6448,3.6486,3.637,3.6409,158680.0
2017-04-13 13:15:00,9.42,9.43,9.41,9.42,172504.0,3.6409,3.6448,3.637,3.6409,172504.0
2017-04-13 13:20:00,9.42,9.43,9.4,9.42,290592.0,3.6409,3.6448,3.6332,3.6409,290592.0
2017-04-13 13:25:00,9.42,9.45,9.41,9.45,285742.0,3.6409,3.6525,3.637,3.6525,285742.0
2017-04-13 13:30:00,9.45,9.45,9.42,9.43,198425.0,3.6525,3.6525,3.6409,3.6448,198425.0
2017-04-13 13:35:00,9.43,9.43,9.42,9.42,17300.0,3.6448,3.6448,3.6409,3.6409,17300.0
2017-04-13 13:40:00,9.42,9.43,9.37,9.37,253465.0,3.6409,3.6448,3.6216,3.6216,253465.0
2017-04-13 13:45:00,9.37,9.38,9.35,9.38,303072.0,3.6216,3.6254,3.6138,3.6254,303072.0
2017-04-13 13:50:00,9.37,9.38,9.35,9.36,204418.0,3.6216,3.6254,3.6138,3.6177,204418.0
2017-04-13 13:55:00,9.36,9.37,9.33,9.35,124047.0,3.6177,3.6216,3.6061,3.6138,124047.0
2017-04-13 14:00:00,9.36,9.38,9.33,9.37,351539.0,3.6177,3.6254,3.6061,3.6216,351539.0
2017-04-13 14:05:00,9.37,9.4,9.36,9.39,470320.0,3.6216,3.6332,3.6177,3.6293,470320.0
2017-04-13 14:10:00,9.39,9.42,9.39,9.41,442702.0,3.6293,3.6409,3.6293,3.637,442702.0
2017-04-13 14:15:00,9.41,9.41,9.39,9.41,310470.0,3.637,3.637,3.6293,3.637,310470.0
2017-04-13 14:20:00,9.41,9.42,9.4,9.41,223999.0,3.637,3.6409,3.6332,3.637,223999.0
2017-04-13 14:25:00,9.42,9.43,9.41,9.43,297784.0,3.6409,3.6448,3.637,3.6448,297784.0
2017-04-13 14:30:00,9.43,9.45,9.42,9.44,168055.0,3.6448,3.6525,3.6409,3.6486,168055.0
2017-04-13 14:35:00,9.44,9.44,9.42,9.42,87911.0,3.6486,3.6486,3.6409,3.6409,87911.0
2017-04-13 14:40:00,9.43,9.44,9.42,9.42,313698.0,3.6448,3.6486,3.6409,3.6409,313698.0
2017-04-13 14:45:00,9.43,9.44,9.42,9.43,317632.0,3.6448,3.6486,3.6409,3.6448,317632.0
2017-04-13 14:50:00,9.42,9.44,9.42,9.43,144034.0,3.6409,3.6486,3.6409,3.6448,144034.0
2017-04-13 14:55:00,9.43,9.43,9.4,9.41,1077574.0,3.6448,3.6448,3.6332,3.637,1077574.0
2017-04-13 15:00:00,9.41,9.41,9.39,9.39,152137.0,3.637,3.637,3.6293,3.6293,152137.0
2017-04-13 15:05:00,9.39,9.4,9.37,9.38,167677.0,3.6293,3.6332,3.6216,3.6254,167677.0
2017-04-13 15:10:00,9.38,9.38,9.34,9.34,367279.0,3.6254,3.6254,3.61,3.61,367279.0
2017-04-13 15:15:00,9.34,9.35,9.31,9.34,972086.0,3.61,3.6138,3.5984,3.61,972086.0
2017-04-13 15:20:00,9.34,9.36,9.32,9.36,359540.0,3.61,3.6177,3.6022,3.6177,359540.0
2017-04-13 15:25:00,9.36,9.36,9.31,9.32,548136.0,3.6177,3.6177,3.5984,3.6022,548136.0
2017-04-13 15:30:00,9.32,9.33,9.28,9.28,300198.0,3.6022,3.6061,3.5868,3.5868,300198.0
2017-04-13 15:35:00,9.29,9.3,9.27,9.28,666329.0,3.5906,3.5945,3.5829,3.5868,666329.0
2017-04-13 15:40:00,9.27,9.28,9.24,9.25,1017947.0,3.5829,3.5868,3.5713,3.5752,1017947.0
2017-04-13 15:45:00,9.26,9.28,9.25,9.28,567562.0,3.5791,3.5868,3.5752,3.5868,567562.0
2017-04-13 15:50:00,9.28,9.29,9.25,9.27,806634.0,3.5868,3.5906,3.5752,3.5829,806634.0
2017-04-13 15:55:00,9.27,9.27,9.25,9.26,719116.0,3.5829,3.5829,3.5752,3.5791,719116.0
2017-04-17 09:30:00,9.29,9.34,9.28,9.32,765621.0,3.5906,3.61,3.5868,3.6022,765621.0
2017-04-17 09:35:00,9.32,9.32,9.23,9.24,461177.0,3.6022,3.6022,3.5675,3.5713,461177.0
2017-04-17 09:40:00,9.24,9.24,9.19,9.22,273376.0,3.5713,3.5713,3.552,3.5636,273376.0
2017-04-17 09:45:00,9.22,9.25,9.22,9.23,311393.0,3.5636,3.5752,3.5636,3.5675,311393.0
2017-04-17 09:50:00,9.23,9.3,9.22,9.3,634017.0,3.5675,3.5945,3.5636,3.5945,634017.0
2017-04-17 09:55:00,9.3,9.3,9.28,9.29,289141.0,3.5945,3.5945,3.5868,3.5906,289141.0
2017-04-17 10:00:00,9.29,9.3,9.27,9.29,476747.0,3.5906,3.5945,3.5829,3.5906,476747.0
2017-04-17 10:05:00,9.29,9.32,9.28,9.3,362833.0,3.5906,3.6022,3.5868,3.5945,362833.0
2017-04-17 10:10:00,9.3,9.33,9.29,9.32,127179.0,3.5945,3.6061,3.5906,3.6022,127179.0
2017-04-17 10:15:00,9.33,9.33,9.31,9.32,303774.0,3.6061,3.6061,3.5984,3.6022,303774.0
2017-04-17 10:20:00,9.31,9.32,9.29,9.3,488321.0,3.5984,3.6022,3.5906,3.5945,488321.0
2017-04-17 10:25:00,9.3,9.31,9.27,9.29,100414.0,3.5945,3.5984,3.5829,3.5906,100414.0
2017-04-17 10:30:00,9.29,9.3,9.29,9.3,294767.0,3.5906,3.5945,3.5906,3.5945,294767.0
2017-04-17 10:35:00,9.3,9.31,9.27,9.29,332855.0,3.5945,3.5984,3.5829,3.5906,332855.0
2017-04-17 10:40:00,9.29,9.3,9.27,9.28,113074.0,3.5906,3.5945,3.5829,3.5868,113074.0
2017-04-17 10:45:00,9.28,9.29,9.27,9.27,164632.0,3.5868,3.5906,3.5829,3.5829,164632.0
2017-04-17 10:50:00,9.28,9.3,9.27,9.29,160577.0,3.5868,3.5945,3.5829,3.5906,160577.0
2017-04-17 10:55:00,9.29,9.32,9.29,9.32,306605.0,3.5906,3.6022,3.5906,3.6022,306605.0
2017-04-17 11:00:00,9.31,9.32,9.31,9.32,94665.0,3.5984,3.6022,3.5984,3.6022,94665.0
2017-04-17 11:05:00,9.32,9.33,9.31,9.31,292709.0,3.6022,3.6061,3.5984,3.5984,292709.0
2017-04-17 11:10:00,9.32,9.34,9.31,9.33,296977.0,3.6022,3.61,3.5984,3.6061,296977.0
2017-04-17 11:15:00,9.33,9.33,9.32,9.33,361195.0,3.6061,3.6061,3.6022,3.6061,361195.0
2017-04-17 11:20:00,9.33,9.33,9.32,9.33,310042.0,3.6061,3.6061,3.6022,3.6061,310042.0
2017-04-17 11:25:00,9.33,9.39,9.32,9.35,654837.0,3.6061,3.6293,3.6022,3.6138,654837.0
2017-04-17 11:30:00,9.35,9.36,9.3,9.3,326472.0,3.6138,3.6177,3.5945,3.5945,326472.0
2017-04-17 11:35:00,9.31,9.33,9.3,9.31,225508.0,3.5984,3.6061,3.5945,3.5984,225508.0
2017-04-17 11:40:00,9.31,9.34,9.31,9.33,217821.0,3.5984,3.61,3.5984,3.6061,217821.0
2017-04-17 11:45:00,9.33,9.33,9.28,9.29,298263.0,3.6061,3.6061,3.5868,3.5906,298263.0
2017-04-17 11:50:00,9.3,9.31,9.28,9.29,219434.0,3.5945,3.5984,3.5868,3.5906,219434.0
2017-04-17 11:55:00,9.29,9.29,9.27,9.28,242933.0,3.5906,3.5906,3.5829,3.5868,242933.0
2017-04-17 12:00:00,9.29,9.3,9.27,9.28,408402.0,3.5906,3.5945,3.5829,3.5868,408402.0
2017-04-17 12:05:00,9.29,9.3,9.25,9.26,796860.0,3.5906,3.5945,3.5752,3.5791,796860.0
2017-04-17 12:10:00,9.26,9.28,9.25,9.28,378062.0,3.5791,3.5868,3.5752,3.5868,378062.0
2017-04-17 12:15:00,9.27,9.28,9.26,9.27,162244.0,3.5829,3.5868,3.5791,3.5829,162244.0
2017-04-17 12:20:00,9.27,9.27,9.24,9.26,276456.0,3.5829,3.5829,3.5713,3.5791,276456.0
2017-04-17 12:25:00,9.26,9.27,9.24,9.24,286235.0,3.5791,3.5829,3.5713,3.5713,286235.0
2017-04-17 12:30:00,9.25,9.25,9.24,9.25,202155.0,3.5752,3.5752,3.5713,3.5752,202155.0
2017-04-17 12:35:00,9.25,9.28,9.24,9.28,279554.0,3.5752,3.5868,3.5713,3.5868,279554.0
2017-04-17 12:40:00,9.27,9.28,9.26,9.26,119876.0,3.5829,3.5868,3.5791,3.5791,119876.0
2017-04-17 12:45:00,9.26,9.28,9.26,9.28,127047.0,3.5791,3.5868,3.5791,3.5868,127047.0
2017-04-17 12:50:00,9.28,9.29,9.27,9.29,182004.0,3.5868,3.5906,3.5829,3.5906,182004.0
2017-04-17 12:55:00,9.29,9.31,9.28,9.29,501715.0,3.5906,3.5984,3.5868,3.5906,501715.0
2017-04-17 13:00:00,9.29,9.3,9.28,9.28,106595.0,3.5906,3.5945,3.5868,3.5868,106595.0
2017-04-17 13:05:00,9.29,9.3,9.27,9.29,206899.0,3.5906,3.5945,3.5829,3.5906,206899.0
2017-04-17 13:10:00,9.3,9.32,9.29,9.31,107145.0,3.5945,3.6022,3.5906,3.5984,107145.0
2017-04-17 13:15:00,9.31,9.32,9.3,9.3,46149.0,3.5984,3.6022,3.5945,3.5945,46149.0
2017-04-17 13:20:00,9.3,9.31,9.3,9.31,77059.0,3.5945,3.5984,3.5945,3.5984,77059.0
2017-04-17 13:25:00,9.3,9.32,9.3,9.3,181456.0,3.5945,3.6022,3.5945,3.5945,181456.0
2017-04-17 13:30:00,9.31,9.33,9.3,9.31,133824.0,3.5984,3.6061,3.5945,3.5984,133824.0
2017-04-17 13:35:00,9.31,9.35,9.3,9.35,479883.0,3.5984,3.6138,3.5945,3.6138,479883.0
2017-04-17 13:40:00,9.35,9.36,9.34,9.36,476273.0,3.6138,3.6177,3.61,3.6177,476273.0
2017-04-17 13:45:00,9.36,9.37,9.34,9.36,380349.0,3.6177,3.6216,3.61,3.6177,380349.0
2017-04-17 13:50:00,9.37,9.37,9.36,9.37,129627.0,3.6216,3.6216,3.6177,3.6216,129627.0
2017-04-17 13:55:00,9.37,9.38,9.36,9.38,286427.0,3.6216,3.6254,3.6177,3.6254,286427.0
2017-04-17 14:00:00,9.37,9.39,9.37,9.37,206526.0,3.6216,3.6293,3.6216,3.6216,206526.0
2017-04-17 14:05:00,9.37,9.38,9.36,9.37,131565.0,3.6216,3.6254,3.6177,3.6216,131565.0
2017-04-17 14:10:00,9.37,9.38,9.36,9.37,146492.0,3.6216,3.6254,3.6177,3.6216,146492.0
2017-04-17 14:15:00,9.36,9.4,9.36,9.38,227074.0,3.6177,3.6332,3.6177,3.6254,227074.0
2017-04-17 14:20:00,9.38,9.39,9.38,9.39,22024.0,3.6254,3.6293,3.6254,3.6293,22024.0
2017-04-17 14:25:00,9.38,9.39,9.38,9.38,82511.0,3.6254,3.6293,3.6254,3.6254,82511.0
2017-04-17 14:30:00,9.38,9.39,9.36,9.36,105943.0,3.6254,3.6293,3.6177,3.6177,105943.0
2017-04-17 14:35:00,9.37,9.37,9.36,9.37,42230.0,3.6216,3.6216,3.6177,3.6216,42230.0
2017-04-17 14:40:00,9.37,9.37,9.35,9.36,180182.0,3.6216,3.6216,3.6138,3.6177,180182.0
2017-04-17 14:45:00,9.37,9.38,9.36,9.38,388498.0,3.6216,3.6254,3.6177,3.6254,388498.0
2017-04-17 14:50:00,9.38,9.4,9.37,9.37,257281.0,3.6254,3.6332,3.6216,3.6216,257281.0
2017-04-17 14:55:00,9.38,9.38,9.35,9.36,243258.0,3.6254,3.6254,3.6138,3.6177,243258.0
2017-04-17 15:00:00,9.36,9.38,9.36,9.36,178438.0,3.6177,3.6254,3.6177,3.6177,178438.0
2017-04-17 15:05:00,9.36,9.37,9.34,9.34,288697.0,3.6177,3.6216,3.61,3.61,288697.0
2017-04-17 15:10:00,9.35,9.35,9.34,9.35,146880.0,3.6138,3.6138,3.61,3.6138,146880.0
2017-04-17 15:15:00,9.35,9.36,9.34,9.36,218505.0,3.6138,3.6177,3.61,3.6177,218505.0
2017-04-17 15:20:00,9.36,9.37,9.35,9.37,136239.0,3.6177,3.6216,3.6138,3.6216,136239.0
2017-04-17 15:25:00,9.36,9.37,9.36,9.37,139962.0,3.6177,3.6216,3.6177,3.6216,139962.0
2017-04-17 15:30:00,9.36,9.37,9.34,9.35,208567.0,3.6177,3.6216,3.61,3.6138,208567.0
2017-04-17 15:35:00,9.35,9.38,9.34,9.38,516428.0,3.6138,3.6254,3.61,3.6254,516428.0
2017-04-17 15:40:00,9.38,9.4,9.37,9.38,471010.0,3.6254,3.6332,3.6216,3.6254,471010.0
2017-04-17 15:45:00,9.38,9.4,9.37,9.38,618906.0,3.6254,3.6332,3.6216,3.6254,618906.0
2017-04-17 15:50:00,9.38,9.41,9.38,9.41,574027.0,3.6254,3.637,3.6254,3.637,574027.0
2017-04-17 15:55:00,9.41,9.44,9.4,9.43,1847208.0,3.637,3.6486,3.6332,3.6448,1847208.0
2017-04-18 09:30:00,9.36,9.36,9.28,9.3,473928.0,3.6177,3.6177,3.5868,3.5945,473928.0
2017-04-18 09:35:00,9.3,9.37,9.3,9.37,239121.0,3.5945,3.6216,3.5945,3.6216,239121.0
2017-04-18 09:40:00,9.36,9.37,9.34,9.35,182722.0,3.6177,3.6216,3.61,3.6138,182722.0
2017-04-18 09:45:00,9.35,9.4,9.35,9.38,123335.0,3.6138,3.6332,3.6138,3.6254,123335.0
2017-04-18 09:50:00,9.38,9.44,9.37,9.44,205054.0,3.6254,3.6486,3.6216,3.6486,205054.0
2017-04-18 09:55:00,9.44,9.47,9.43,9.45,141300.0,3.6486,3.6602,3.6448,3.6525,141300.0
2017-04-18 10:00:00,9.46,9.5,9.45,9.45,491876.0,3.6564,3.6718,3.6525,3.6525,491876.0
2017-04-18 10:05:00,9.45,9.46,9.44,9.46,134778.0,3.6525,3.6564,3.6486,3.6564,134778.0
2017-04-18 10:10:00,9.46,9.47,9.43,9.45,169122.0,3.6564,3.6602,3.6448,3.6525,169122.0
2017-04-18 10:15:00,9.44,9.45,9.41,9.42,182440.0,3.6486,3.6525,3.637,3.6409,182440.0
2017-04-18 10:20:00,9.42,9.45,9.41,9.44,318498.0,3.6409,3.6525,3.637,3.6486,318498.0
2017-04-18 10:25:00,9.44,9.46,9.43,9.44,347783.0,3.6486,3.6564,3.6448,3.6486,347783.0
2017-04-18 10:30:00,9.44,9.45,9.42,9.43,235016.0,3.6486,3.6525,3.6409,3.6448,235016.0
2017-04-18 10:35:00,9.43,9.48,9.42,9.46,274033.0,3.6448,3.6641,3.6409,3.6564,274033.0
2017-04-18 10:40:00,9.46,9.47,9.43,9.46,295900.0,3.6564,3.6602,3.6448,3.6564,295900.0
2017-04-18 10:45:00,9.45,9.46,9.42,9.43,323328.0,3.6525,3.6564,3.6409,3.6448,323328.0
2017-04-18 10:50:00,9.43,9.44,9.42,9.44,222064.0,3.6448,3.6486,3.6409,3.6486,222064.0
2017-04-18 10:55:00,9.43,9.44,9.41,9.43,104681.0,3.6448,3.6486,3.637,3.6448,104681.0
2017-04-18 11:00:00,9.43,9.45,9.42,9.45,276584.0,3.6448,3.6525,3.6409,3.6525,276584.0
2017-04-18 11:05:00,9.45,9.46,9.44,9.46,285345.0,3.6525,3.6564,3.6486,3.6564,285345.0
2017-04-18 11:10:00,9.46,9.47,9.45,9.45,342979.0,3.6564,3.6602,3.6525,3.6525,342979.0
2017-04-18 11:15:00,9.45,9.46,9.4,9.41,346461.0,3.6525,3.6564,3.6332,3.637,346461.0
2017-04-18 11:20:00,9.41,9.42,9.39,9.39,143191.0,3.637,3.6409,3.6293,3.6293,143191.0
2017-04-18 11:25:00,9.39,9.4,9.37,9.37,124691.0,3.6293,3.6332,3.6216,3.6216,124691.0
2017-04-18 11:30:00,9.37,9.37,9.33,9.33,349492.0,3.6216,3.6216,3.6061,3.6061,349492.0
2017-04-18 11:35:00,9.33,9.34,9.31,9.32,192752.0,3.6061,3.61,3.5984,3.6022,192752.0
2017-04-18 11:40:00,9.32,9.32,9.29,9.3,281785.0,3.6022,3.6022,3.5906,3.5945,281785.0
2017-04-18 11:45:00,9.3,9.31,9.28,9.31,131856.0,3.5945,3.5984,3.5868,3.5984,131856.0
2017-04-18 11:50:00,9.31,9.35,9.31,9.35,593898.0,3.5984,3.6138,3.5984,3.6138,593898.0
2017-04-18 11:55:00,9.34,9.35,9.29,9.29,198285.0,3.61,3.6138,3.5906,3.5906,198285.0
2017-04-18 12:00:00,9.29,9.3,9.26,9.3,504866.0,3.5906,3.5945,3.5791,3.5945,504866.0
2017-04-18 12:05:00,9.29,9.31,9.26,9.27,118994.0,3.5906,3.5984,3.5791,3.5829,118994.0
2017-04-18 12:10:00,9.26,9.28,9.25,9.28,234182.0,3.5791,3.5868,3.5752,3.5868,234182.0
2017-04-18 12:15:00,9.27,9.29,9.25,9.26,258701.0,3.5829,3.5906,3.5752,3.5791,258701.0
2017-04-18 12:20:00,9.26,9.3,9.26,9.29,98010.0,3.5791,3.5945,3.5791,3.5906,98010.0
2017-04-18 12:25:00,9.29,9.3,9.27,9.28,137701.0,3.5906,3.5945,3.5829,3.5868,137701.0
2017-04-18 12:30:00,9.27,9.28,9.26,9.27,158296.0,3.5829,3.5868,3.5791,3.5829,158296.0
2017-04-18 12:35:00,9.28,9.28,9.23,9.23,192185.0,3.5868,3.5868,3.5675,3.5675,192185.0
2017-04-18 12:40:00,9.23,9.26,9.22,9.25,231262.0,3.5675,3.5791,3.5636,3.5752,231262.0
2017-04-18 12:45:00,9.25,9.26,9.25,9.26,93400.0,3.5752,3.5791,3.5752,3.5791,93400.0
2017-04-18 12:50:00,9.26,9.28,9.25,9.27,137039.0,3.5791,3.5868,3.5752,3.5829,137039.0
2017-04-18 12:55:00,9.27,9.28,9.25,9.25,109711.0,3.5829,3.5868,3.5752,3.5752,109711.0
2017-04-18 13:00:00,9.25,9.25,9.22,9.23,75706.0,3.5752,3.5752,3.5636,3.5675,75706.0
2017-04-18 13:05:00,9.22,9.22,9.2,9.21,134194.0,3.5636,3.5636,3.5559,3.5597,134194.0
2017-04-18 13:10:00,9.22,9.24,9.21,9.23,139463.0,3.5636,3.5713,3.5597,3.5675,139463.0
2017-04-18 13:15:00,9.24,9.24,9.21,9.23,136674.0,3.5713,3.5713,3.5597,3.5675,136674.0
2017-04-18 13:20:00,9.23,9.24,9.22,9.24,102577.0,3.5675,3.5713,3.5636,3.5713,102577.0
2017-04-18 13:25:00,9.24,9.25,9.23,9.25,119349.0,3.5713,3.5752,3.5675,3.5752,119349.0
2017-04-18 13:30:00,9.26,9.3,9.25,9.3,225530.0,3.5791,3.5945,3.5752,3.5945,225530.0
2017-04-18 13:35:00,9.29,9.31,9.29,9.29,177975.0,3.5906,3.5984,3.5906,3.5906,177975.0
2017-04-18 13:40:00,9.29,9.31,9.28,9.29,204534.0,3.5906,3.5984,3.5868,3.5906,204534.0
2017-04-18 13:45:00,9.29,9.29,9.26,9.29,189197.0,3.5906,3.5906,3.5791,3.5906,189197.0
2017-04-18 13:50:00,9.29,9.29,9.27,9.28,80100.0,3.5906,3.5906,3.5829,3.5868,80100.0
2017-04-18 13:55:00,9.28,9.29,9.26,9.27,110330.0,3.5868,3.5906,3.5791,3.5829,110330.0
2017-04-18 14:00:00,9.28,9.32,9.28,9.31,286393.0,3.5868,3.6022,3.5868,3.5984,286393.0
2017-04-18 14:05:00,9.3,9.31,9.29,9.29,127312.0,3.5945,3.5984,3.5906,3.5906,127312.0
2017-04-18 14:10:00,9.3,9.31,9.29,9.29,118842.0,3.5945,3.5984,3.5906,3.5906,118842.0
2017-04-18 14:15:00,9.3,9.32,9.29,9.31,313880.0,3.5945,3.6022,3.5906,3.5984,313880.0
2017-04-18 14:20:00,9.32,9.34,9.31,9.34,170509.0,3.6022,3.61,3.5984,3.61,170509.0
2017-04-18 14:25:00,9.34,9.34,9.3,9.32,156734.0,3.61,3.61,3.5945,3.6022,156734.0
2017-04-18 14:30:00,9.32,9.32,9.3,9.32,117434.0,3.6022,3.6022,3.5945,3.6022,117434.0
2017-04-18 14:35:00,9.32,9.34,9.32,9.34,82915.0,3.6022,3.61,3.6022,3.61,82915.0
2017-04-18 14:40:00,9.33,9.34,9.31,9.33,143967.0,3.6061,3.61,3.5984,3.6061,143967.0
2017-04-18 14:45:00,9.33,9.33,9.3,9.32,174733.0,3.6061,3.6061,3.5945,3.6022,174733.0
2017-04-18 14:50:00,9.32,9.32,9.31,9.32,34595.0,3.6022,3.6022,3.5984,3.6022,34595.0
2017-04-18 14:55:00,9.32,9.32,9.26,9.26,154225.0,3.6022,3.6022,3.5791,3.5791,154225.0
2017-04-18 15:00:00,9.27,9.27,9.24,9.25,136871.0,3.5829,3.5829,3.5713,3.5752,136871.0
2017-04-18 15:05:00,9.25,9.27,9.24,9.26,126794.0,3.5752,3.5829,3.5713,3.5791,126794.0
2017-04-18 15:10:00,9.25,9.27,9.24,9.27,155352.0,3.5752,3.5829,3.5713,3.5829,155352.0
2017-04-18 15:15:00,9.27,9.27,9.25,9.26,77154.0,3.5829,3.5829,3.5752,3.5791,77154.0
2017-04-18 15:20:00,9.26,9.27,9.24,9.24,281410.0,3.5791,3.5829,3.5713,3.5713,281410.0
2017-04-18 15:25:00,9.25,9.26,9.24,9.24,163706.0,3.5752,3.5791,3.5713,3.5713,163706.0
2017-04-18 15:30:00,9.25,9.28,9.24,9.28,216985.0,3.5752,3.5868,3.5713,3.5868,216985.0
2017-04-18 15:35:00,9.27,9.28,9.27,9.28,65712.0,3.5829,3.5868,3.5829,3.5868,65712.0
2017-04-18 15:40:00,9.28,9.28,9.26,9.26,215799.0,3.5868,3.5868,3.5791,3.5791,215799.0
2017-04-18 15:45:00,9.27,9.27,9.25,9.27,203555.0,3.5829,3.5829,3.5752,3.5829,203555.0
2017-04-18 15:50:00,9.26,9.27,9.26,9.27,104065.0,3.5791,3.5829,3.5791,3.5829,104065.0
2017-04-18 15:55:00,9.26,9.27,9.25,9.25,675633.0,3.5791,3.5829,3.5752,3.5752,675633.0
2017-04-19 09:30:00,9.31,9.32,9.28,9.3,1558716.0,3.5984,3.6022,3.5868,3.5945,1558716.0
2017-04-19 09:35:00,9.3,9.31,9.27,9.3,511466.0,3.5945,3.5984,3.5829,3.5945,511466.0
2017-04-19 09:40:00,9.3,9.3,9.28,9.28,455580.0,3.5945,3.5945,3.5868,3.5868,455580.0
2017-04-19 09:45:00,9.28,9.32,9.28,9.3,272229.0,3.5868,3.6022,3.5868,3.5945,272229.0
2017-04-19 09:50:00,9.3,9.34,9.29,9.33,259979.0,3.5945,3.61,3.5906,3.6061,259979.0
2017-04-19 09:55:00,9.33,9.36,9.3,9.3,620294.0,3.6061,3.6177,3.5945,3.5945,620294.0
2017-04-19 10:00:00,9.3,9.31,9.28,9.29,198590.0,3.5945,3.5984,3.5868,3.5906,198590.0
2017-04-19 10:05:00,9.3,9.31,9.26,9.27,366510.0,3.5945,3.5984,3.5791,3.5829,366510.0
2017-04-19 10:10:00,9.28,9.28,9.24,9.24,206661.0,3.5868,3.5868,3.5713,3.5713,206661.0
2017-04-19 10:15:00,9.25,9.25,9.2,9.22,531736.0,3.5752,3.5752,3.5559,3.5636,531736.0
2017-04-19 10:20:00,9.22,9.23,9.19,9.2,574922.0,3.5636,3.5675,3.552,3.5559,574922.0
2017-04-19 10:25:00,9.2,9.24,9.19,9.24,178643.0,3.5559,3.5713,3.552,3.5713,178643.0
2017-04-19 10:30:00,9.24,9.26,9.21,9.22,650990.0,3.5713,3.5791,3.5597,3.5636,650990.0
2017-04-19 10:35:00,9.22,9.25,9.18,9.2,322745.0,3.5636,3.5752,3.5481,3.5559,322745.0
2017-04-19 10:40:00,9.2,9.21,9.15,9.16,239916.0,3.5559,3.5597,3.5365,3.5404,239916.0
2017-04-19 10:45:00,9.16,9.18,9.12,9.12,471060.0,3.5404,3.5481,3.5249,3.5249,471060.0
2017-04-19 10:50:00,9.13,9.17,9.12,9.17,653884.0,3.5288,3.5443,3.5249,3.5443,653884.0
2017-04-19 10:55:00,9.17,9.17,9.14,9.16,286148.0,3.5443,3.5443,3.5327,3.5404,286148.0
2017-04-19 11:00:00,9.15,9.18,9.14,9.17,559477.0,3.5365,3.5481,3.5327,3.5443,559477.0
2017-04-19 11:05:00,9.17,9.17,9.15,9.16,147100.0,3.5443,3.5443,3.5365,3.5404,147100.0
2017-04-19 11:10:00,9.16,9.18,9.13,9.17,516188.0,3.5404,3.5481,3.5288,3.5443,516188.0
2017-04-19 11:15:00,9.17,9.18,9.15,9.17,416210.0,3.5443,3.5481,3.5365,3.5443,416210.0
2017-04-19 11:20:00,9.17,9.17,9.14,9.16,343982.0,3.5443,3.5443,3.5327,3.5404,343982.0
2017-04-19 11:25:00,9.16,9.16,9.12,9.13,345026.0,3.5404,3.5404,3.5249,3.5288,345026.0
2017-04-19 11:30:00,9.14,9.17,9.13,9.16,279624.0,3.5327,3.5443,3.5288,3.5404,279624.0
2017-04-19 11:35:00,9.16,9.16,9.13,9.13,264017.0,3.5404,3.5404,3.5288,3.5288,264017.0
2017-04-19 11:40:00,9.13,9.17,9.13,9.14,500810.0,3.5288,3.5443,3.5288,3.5327,500810.0
2017-04-19 11:45:00,9.14,9.16,9.14,9.14,254149.0,3.5327,3.5404,3.5327,3.5327,254149.0
2017-04-19 11:50:00,9.14,9.15,9.1,9.1,159184.0,3.5327,3.5365,3.5172,3.5172,159184.0
2017-04-19 11:55:00,9.1,9.11,9.07,9.08,235963.0,3.5172,3.5211,3.5056,3.5095,235963.0
2017-04-19 12:00:00,9.08,9.1,9.06,9.08,405694.0,3.5095,3.5172,3.5017,3.5095,405694.0
2017-04-19 12:05:00,9.08,9.08,9.04,9.04,633602.0,3.5095,3.5095,3.494,3.494,633602.0
2017-04-19 12:10:00,9.04,9.09,9.03,9.07,350257.0,3.494,3.5133,3.4902,3.5056,350257.0
2017-04-19 12:15:00,9.07,9.08,9.05,9.06,284798.0,3.5056,3.5095,3.4979,3.5017,284798.0
2017-04-19 12:20:00,9.06,9.09,9.04,9.09,310963.0,3.5017,3.5133,3.494,3.5133,310963.0
2017-04-19 12:25:00,9.09,9.11,9.08,9.11,368607.0,3.5133,3.5211,3.5095,3.5211,368607.0
2017-04-19 12:30:00,9.11,9.12,9.1,9.11,361678.0,3.5211,3.5249,3.5172,3.5211,361678.0
2017-04-19 12:35:00,9.11,9.12,9.1,9.11,70184.0,3.5211,3.5249,3.5172,3.5211,70184.0
2017-04-19 12:40:00,9.12,9.12,9.1,9.11,54337.0,3.5249,3.5249,3.5172,3.5211,54337.0
2017-04-19 12:45:00,9.1,9.1,9.08,9.08,48903.0,3.5172,3.5172,3.5095,3.5095,48903.0
2017-04-19 12:50:00,9.08,9.09,9.07,9.09,63506.0,3.5095,3.5133,3.5056,3.5133,63506.0
2017-04-19 12:55:00,9.09,9.1,9.08,9.09,50356.0,3.5133,3.5172,3.5095,3.5133,50356.0
2017-04-19 13:00:00,9.1,9.1,9.05,9.07,99331.0,3.5172,3.5172,3.4979,3.5056,99331.0
2017-04-19 13:05:00,9.07,9.07,9.05,9.07,228509.0,3.5056,3.5056,3.4979,3.5056,228509.0
2017-04-19 13:10:00,9.06,9.07,9.03,9.04,248672.0,3.5017,3.5056,3.4902,3.494,248672.0
2017-04-19 13:15:00,9.04,9.06,9.03,9.04,109023.0,3.494,3.5017,3.4902,3.494,109023.0
2017-04-19 13:20:00,9.04,9.08,9.03,9.06,223623.0,3.494,3.5095,3.4902,3.5017,223623.0
2017-04-19 13:25:00,9.06,9.07,9.03,9.04,77335.0,3.5017,3.5056,3.4902,3.494,77335.0
2017-04-19 13:30:00,9.04,9.04,9.01,9.03,193177.0,3.494,3.494,3.4824,3.4902,193177.0
2017-04-19 13:35:00,9.03,9.03,9.01,9.02,103794.0,3.4902,3.4902,3.4824,3.4863,103794.0
2017-04-19 13:40:00,9.02,9.02,8.99,9.02,454017.0,3.4863,3.4863,3.4747,3.4863,454017.0
2017-04-19 13:45:00,9.02,9.03,9.0,9.01,397199.0,3.4863,3.4902,3.4786,3.4824,397199.0
2017-04-19 13:50:00,9.01,9.02,9.0,9.01,68999.0,3.4824,3.4863,3.4786,3.4824,68999.0
2017-04-19 13:55:00,9.01,9.02,8.98,9.02,596213.0,3.4824,3.4863,3.4708,3.4863,596213.0
2017-04-19 14:00:00,9.02,9.02,8.97,9.0,779351.0,3.4863,3.4863,3.467,3.4786,779351.0
2017-04-19 14:05:00,8.99,9.01,8.98,8.99,573542.0,3.4747,3.4824,3.4708,3.4747,573542.0
2017-04-19 14:10:00,8.99,8.99,8.95,8.96,271620.0,3.4747,3.4747,3.4592,3.4631,271620.0
2017-04-19 14:15:00,8.96,8.96,8.93,8.95,199044.0,3.4631,3.4631,3.4515,3.4592,199044.0
2017-04-19 14:20:00,8.96,8.97,8.94,8.96,421852.0,3.4631,3.467,3.4554,3.4631,421852.0
2017-04-19 14:25:00,8.96,9.02,8.95,8.99,757016.0,3.4631,3.4863,3.4592,3.4747,757016.0
2017-04-19 14:30:00,9.0,9.02,8.97,8.97,557030.0,3.4786,3.4863,3.467,3.467,557030.0
2017-04-19 14:35:00,8.97,8.99,8.97,8.99,347236.0,3.467,3.4747,3.467,3.4747,347236.0
2017-04-19 14:40:00,8.99,8.99,8.94,8.95,274841.0,3.4747,3.4747,3.4554,3.4592,274841.0
2017-04-19 14:45:00,8.95,8.96,8.94,8.94,340133.0,3.4592,3.4631,3.4554,3.4554,340133.0
2017-04-19 14:50:00,8.94,8.95,8.9,8.92,850279.0,3.4554,3.4592,3.4399,3.4476,850279.0
2017-04-19 14:55:00,8.92,8.94,8.91,8.93,233815.0,3.4476,3.4554,3.4438,3.4515,233815.0
2017-04-19 15:00:00,8.92,8.95,8.92,8.94,420055.0,3.4476,3.4592,3.4476,3.4554,420055.0
2017-04-19 15:05:00,8.95,8.95,8.93,8.94,359006.0,3.4592,3.4592,3.4515,3.4554,359006.0
2017-04-19 15:10:00,8.94,8.94,8.92,8.92,192646.0,3.4554,3.4554,3.4476,3.4476,192646.0
2017-04-19 15:15:00,8.92,8.93,8.91,8.93,199318.0,3.4476,3.4515,3.4438,3.4515,199318.0
2017-04-19 15:20:00,8.93,8.95,8.92,8.94,155443.0,3.4515,3.4592,3.4476,3.4554,155443.0
2017-04-19 15:25:00,8.94,8.95,8.92,8.92,478924.0,3.4554,3.4592,3.4476,3.4476,478924.0
2017-04-19 15:30:00,8.92,8.92,8.9,8.9,236271.0,3.4476,3.4476,3.4399,3.4399,236271.0
2017-04-19 15:35:00,8.9,8.92,8.9,8.91,380921.0,3.4399,3.4476,3.4399,3.4438,380921.0
2017-04-19 15:40:00,8.91,8.92,8.88,8.88,553953.0,3.4438,3.4476,3.4322,3.4322,553953.0
2017-04-19 15:45:00,8.88,8.89,8.87,8.88,346603.0,3.4322,3.436,3.4283,3.4322,346603.0
2017-04-19 15:50:00,8.87,8.9,8.87,8.89,717834.0,3.4283,3.4399,3.4283,3.436,717834.0
2017-04-19 15:55:00,8.88,8.91,8.88,8.9,1132103.0,3.4322,3.4438,3.4322,3.4399,1132103.0
2017-04-20 09:30:00,9.02,9.02,8.96,8.99,691549.0,3.4863,3.4863,3.4631,3.4747,691549.0
2017-04-20 09:35:00,8.99,9.0,8.96,8.99,726280.0,3.4747,3.4786,3.4631,3.4747,726280.0
2017-04-20 09:40:00,8.99,8.99,8.93,8.95,491475.0,3.4747,3.4747,3.4515,3.4592,491475.0
2017-04-20 09:45:00,8.95,8.96,8.93,8.96,653131.0,3.4592,3.4631,3.4515,3.4631,653131.0
2017-04-20 09:50:00,8.95,9.02,8.95,9.01,401510.0,3.4592,3.4863,3.4592,3.4824,401510.0
2017-04-20 09:55:00,9.0,9.01,8.96,8.99,431392.0,3.4786,3.4824,3.4631,3.4747,431392.0
2017-04-20 10:00:00,8.99,9.04,8.98,9.02,415986.0,3.4747,3.494,3.4708,3.4863,415986.0
2017-04-20 10:05:00,9.02,9.1,9.02,9.09,536051.0,3.4863,3.5172,3.4863,3.5133,536051.0
2017-04-20 10:10:00,9.1,9.11,9.09,9.09,373682.0,3.5172,3.5211,3.5133,3.5133,373682.0
2017-04-20 10:15:00,9.09,9.11,9.07,9.08,307827.0,3.5133,3.5211,3.5056,3.5095,307827.0
2017-04-20 10:20:00,9.09,9.13,9.08,9.11,438218.0,3.5133,3.5288,3.5095,3.5211,438218.0
2017-04-20 10:25:00,9.11,9.13,9.1,9.11,367251.0,3.5211,3.5288,3.5172,3.5211,367251.0
2017-04-20 10:30:00,9.11,9.14,9.1,9.12,346584.0,3.5211,3.5327,3.5172,3.5249,346584.0
2017-04-20 10:35:00,9.13,9.13,9.09,9.11,330487.0,3.5288,3.5288,3.5133,3.5211,330487.0
2017-04-20 10:40:00,9.11,9.12,9.09,9.11,216523.0,3.5211,3.5249,3.5133,3.5211,216523.0
2017-04-20 10:45:00,9.11,9.12,9.08,9.08,300220.0,3.5211,3.5249,3.5095,3.5095,300220.0
2017-04-20 10:50:00,9.09,9.12,9.08,9.09,331468.0,3.5133,3.5249,3.5095,3.5133,331468.0
2017-04-20 10:55:00,9.09,9.1,9.05,9.07,355325.0,3.5133,3.5172,3.4979,3.5056,355325.0
2017-04-20 11:00:00,9.07,9.08,9.04,9.05,248544.0,3.5056,3.5095,3.494,3.4979,248544.0
2017-04-20 11:05:00,9.04,9.06,9.02,9.05,463263.0,3.494,3.5017,3.4863,3.4979,463263.0
2017-04-20 11:10:00,9.06,9.08,9.05,9.05,332180.0,3.5017,3.5095,3.4979,3.4979,332180.0
2017-04-20 11:15:00,9.05,9.06,9.02,9.03,212909.0,3.4979,3.5017,3.4863,3.4902,212909.0
2017-04-20 11:20:00,9.03,9.07,9.02,9.07,460118.0,3.4902,3.5056,3.4863,3.5056,460118.0
2017-04-20 11:25:00,9.07,9.11,9.06,9.1,456600.0,3.5056,3.5211,3.5017,3.5172,456600.0
2017-04-20 11:30:00,9.1,9.11,9.08,9.09,217936.0,3.5172,3.5211,3.5095,3.5133,217936.0
2017-04-20 11:35:00,9.09,9.14,9.09,9.13,373663.0,3.5133,3.5327,3.5133,3.5288,373663.0
2017-04-20 11:40:00,9.13,9.14,9.09,9.1,452407.0,3.5288,3.5327,3.5133,3.5172,452407.0
2017-04-20 11:45:00,9.1,9.1,9.07,9.09,395082.0,3.5172,3.5172,3.5056,3.5133,395082.0
2017-04-20 11:50:00,9.1,9.1,9.06,9.07,296155.0,3.5172,3.5172,3.5017,3.5056,296155.0
2017-04-20 11:55:00,9.08,9.08,9.05,9.06,138738.0,3.5095,3.5095,3.4979,3.5017,138738.0
2017-04-20 12:00:00,9.06,9.07,9.03,9.04,317652.0,3.5017,3.5056,3.4902,3.494,317652.0
2017-04-20 12:05:00,9.04,9.04,9.0,9.02,282239.0,3.494,3.494,3.4786,3.4863,282239.0
2017-04-20 12:10:00,9.02,9.05,9.01,9.02,451783.0,3.4863,3.4979,3.4824,3.4863,451783.0
2017-04-20 12:15:00,9.02,9.04,9.01,9.03,187462.0,3.4863,3.494,3.4824,3.4902,187462.0
2017-04-20 12:20:00,9.04,9.05,9.02,9.03,152762.0,3.494,3.4979,3.4863,3.4902,152762.0
2017-04-20 12:25:00,9.03,9.04,9.01,9.01,153972.0,3.4902,3.494,3.4824,3.4824,153972.0
2017-04-20 12:30:00,9.02,9.03,8.99,9.0,140703.0,3.4863,3.4902,3.4747,3.4786,140703.0
2017-04-20 12:35:00,9.0,9.0,8.97,8.97,248972.0,3.4786,3.4786,3.467,3.467,248972.0
2017-04-20 12:40:00,8.98,9.0,8.97,8.99,279546.0,3.4708,3.4786,3.467,3.4747,279546.0
2017-04-20 12:45:00,9.0,9.0,8.98,8.99,288139.0,3.4786,3.4786,3.4708,3.4747,288139.0
2017-04-20 12:50:00,8.99,8.99,8.96,8.97,203212.0,3.4747,3.4747,3.4631,3.467,203212.0
2017-04-20 12:55:00,8.97,8.98,8.94,8.95,120856.0,3.467,3.4708,3.4554,3.4592,120856.0
2017-04-20 13:00:00,8.95,8.98,8.95,8.97,247912.0,3.4592,3.4708,3.4592,3.467,247912.0
2017-04-20 13:05:00,8.97,8.98,8.94,8.94,224624.0,3.467,3.4708,3.4554,3.4554,224624.0
2017-04-20 13:10:00,8.95,8.95,8.92,8.94,113528.0,3.4592,3.4592,3.4476,3.4554,113528.0
2017-04-20 13:15:00,8.94,8.94,8.92,8.92,184694.0,3.4554,3.4554,3.4476,3.4476,184694.0
2017-04-20 13:20:00,8.93,8.94,8.91,8.94,252589.0,3.4515,3.4554,3.4438,3.4554,252589.0
2017-04-20 13:25:00,8.94,8.96,8.93,8.96,123341.0,3.4554,3.4631,3.4515,3.4631,123341.0
2017-04-20 13:30:00,8.96,8.97,8.94,8.96,237318.0,3.4631,3.467,3.4554,3.4631,237318.0
2017-04-20 13:35:00,8.96,8.97,8.93,8.94,160879.0,3.4631,3.467,3.4515,3.4554,160879.0
2017-04-20 13:40:00,8.94,8.99,8.93,8.98,441766.0,3.4554,3.4747,3.4515,3.4708,441766.0
2017-04-20 13:45:00,8.98,8.99,8.97,8.99,352776.0,3.4708,3.4747,3.467,3.4747,352776.0
2017-04-20 13:50:00,8.99,9.01,8.97,8.99,308288.0,3.4747,3.4824,3.467,3.4747,308288.0
2017-04-20 13:55:00,9.0,9.01,8.99,9.0,418767.0,3.4786,3.4824,3.4747,3.4786,418767.0
2017-04-20 14:00:00,9.0,9.01,9.0,9.01,167368.0,3.4786,3.4824,3.4786,3.4824,167368.0
2017-04-20 14:05:00,9.01,9.02,9.01,9.01,154961.0,3.4824,3.4863,3.4824,3.4824,154961.0
2017-04-20 14:10:00,9.01,9.01,8.97,8.99,243783.0,3.4824,3.4824,3.467,3.4747,243783.0
2017-04-20 14:15:00,8.99,9.0,8.98,8.99,132028.0,3.4747,3.4786,3.4708,3.4747,132028.0
2017-04-20 14:20:00,8.99,8.99,8.97,8.99,65615.0,3.4747,3.4747,3.467,3.4747,65615.0
2017-04-20 14:25:00,8.98,9.0,8.98,9.0,182152.0,3.4708,3.4786,3.4708,3.4786,182152.0
2017-04-20 14:30:00,9.0,9.0,8.98,9.0,130848.0,3.4786,3.4786,3.4708,3.4786,130848.0
2017-04-20 14:35:00,9.0,9.01,8.99,9.01,77582.0,3.4786,3.4824,3.4747,3.4824,77582.0
2017-04-20 14:40:00,9.01,9.03,9.0,9.02,215828.0,3.4824,3.4902,3.4786,3.4863,215828.0
2017-04-20 14:45:00,9.02,9.02,8.99,9.01,81974.0,3.4863,3.4863,3.4747,3.4824,81974.0
2017-04-20 14:50:00,9.01,9.01,9.0,9.01,111837.0,3.4824,3.4824,3.4786,3.4824,111837.0
2017-04-20 14:55:00,9.01,9.01,9.0,9.01,98366.0,3.4824,3.4824,3.4786,3.4824,98366.0
2017-04-20 15:00:00,9.01,9.02,8.98,8.98,209514.0,3.4824,3.4863,3.4708,3.4708,209514.0
2017-04-20 15:05:00,8.99,9.0,8.97,8.97,217712.0,3.4747,3.4786,3.467,3.467,217712.0
2017-04-20 15:10:00,8.97,8.99,8.96,8.99,184117.0,3.467,3.4747,3.4631,3.4747,184117.0
2017-04-20 15:15:00,8.99,9.01,8.98,9.0,405838.0,3.4747,3.4824,3.4708,3.4786,405838.0
2017-04-20 15:20:00,9.01,9.01,8.98,8.99,134950.0,3.4824,3.4824,3.4708,3.4747,134950.0
2017-04-20 15:25:00,8.99,9.01,8.98,9.01,253621.0,3.4747,3.4824,3.4708,3.4824,253621.0
2017-04-20 15:30:00,9.01,9.02,9.0,9.02,362595.0,3.4824,3.4863,3.4786,3.4863,362595.0
2017-04-20 15:35:00,9.02,9.02,8.98,9.01,371700.0,3.4863,3.4863,3.4708,3.4824,371700.0
2017-04-20 15:40:00,9.01,9.01,9.0,9.01,97923.0,3.4824,3.4824,3.4786,3.4824,97923.0
2017-04-20 15:45:00,9.01,9.01,8.98,9.0,605246.0,3.4824,3.4824,3.4708,3.4786,605246.0
2017-04-20 15:50:00,8.99,9.01,8.98,9.0,609821.0,3.4747,3.4824,3.4708,3.4786,609821.0
2017-04-20 15:55:00,9.0,9.01,8.99,8.99,971710.0,3.4786,3.4824,3.4747,3.4747,971710.0
2017-04-21 09:30:00,8.98,9.01,8.95,8.98,731269.0,3.4708,3.4824,3.4592,3.4708,731269.0
2017-04-21 09:35:00,8.98,8.99,8.93,8.94,462520.0,3.4708,3.4747,3.4515,3.4554,462520.0
2017-04-21 09:40:00,8.94,9.02,8.94,9.0,516039.0,3.4554,3.4863,3.4554,3.4786,516039.0
2017-04-21 09:45:00,9.01,9.02,8.98,8.98,346599.0,3.4824,3.4863,3.4708,3.4708,346599.0
2017-04-21 09:50:00,8.98,9.0,8.97,8.97,203451.0,3.4708,3.4786,3.467,3.467,203451.0
2017-04-21 09:55:00,8.98,9.0,8.97,9.0,281384.0,3.4708,3.4786,3.467,3.4786,281384.0
2017-04-21 10:00:00,9.0,9.02,8.96,8.98,341139.0,3.4786,3.4863,3.4631,3.4708,341139.0
2017-04-21 10:05:00,8.98,9.0,8.96,8.99,300887.0,3.4708,3.4786,3.4631,3.4747,300887.0
2017-04-21 10:10:00,8.98,8.99,8.96,8.96,232905.0,3.4708,3.4747,3.4631,3.4631,232905.0
2017-04-21 10:15:00,8.97,9.01,8.96,9.0,228268.0,3.467,3.4824,3.4631,3.4786,228268.0
2017-04-21 10:20:00,9.0,9.05,8.99,9.04,541325.0,3.4786,3.4979,3.4747,3.494,541325.0
2017-04-21 10:25:00,9.05,9.05,9.02,9.04,122226.0,3.4979,3.4979,3.4863,3.494,122226.0
2017-04-21 10:30:00,9.04,9.04,9.01,9.02,288006.0,3.494,3.494,3.4824,3.4863,288006.0
2017-04-21 10:35:00,9.01,9.03,9.01,9.02,340873.0,3.4824,3.4902,3.4824,3.4863,340873.0
2017-04-21 10:40:00,9.02,9.02,8.98,9.01,194134.0,3.4863,3.4863,3.4708,3.4824,194134.0
2017-04-21 10:45:00,9.01,9.03,8.99,9.01,329004.0,3.4824,3.4902,3.4747,3.4824,329004.0
2017-04-21 10:50:00,9.01,9.02,8.99,9.02,438927.0,3.4824,3.4863,3.4747,3.4863,438927.0
2017-04-21 10:55:00,9.02,9.02,8.97,8.98,361142.0,3.4863,3.4863,3.467,3.4708,361142.0
2017-04-21 11:00:00,8.99,8.99,8.95,8.96,434268.0,3.4747,3.4747,3.4592,3.4631,434268.0
2017-04-21 11:05:00,8.96,8.98,8.94,8.96,301388.0,3.4631,3.4708,3.4554,3.4631,301388.0
2017-04-21 11:10:00,8.97,8.97,8.94,8.94,626922.0,3.467,3.467,3.4554,3.4554,626922.0
2017-04-21 11:15:00,8.94,8.96,8.91,8.94,317661.0,3.4554,3.4631,3.4438,3.4554,317661.0
2017-04-21 11:20:00,8.95,8.97,8.95,8.96,146326.0,3.4592,3.467,3.4592,3.4631,146326.0
2017-04-21 11:25:00,8.95,8.97,8.94,8.97,216833.0,3.4592,3.467,3.4554,3.467,216833.0
2017-04-21 11:30:00,8.97,8.98,8.94,8.95,331688.0,3.467,3.4708,3.4554,3.4592,331688.0
2017-04-21 11:35:00,8.95,8.95,8.93,8.94,269231.0,3.4592,3.4592,3.4515,3.4554,269231.0
2017-04-21 11:40:00,8.94,8.98,8.93,8.97,247662.0,3.4554,3.4708,3.4515,3.467,247662.0
2017-04-21 11:45:00,8.97,8.99,8.97,8.97,444021.0,3.467,3.4747,3.467,3.467,444021.0
2017-04-21 11:50:00,8.97,9.01,8.96,9.0,340180.0,3.467,3.4824,3.4631,3.4786,340180.0
2017-04-21 11:55:00,9.0,9.01,8.98,8.99,365643.0,3.4786,3.4824,3.4708,3.4747,365643.0
2017-04-21 12:00:00,8.99,8.99,8.96,8.96,220011.0,3.4747,3.4747,3.4631,3.4631,220011.0
2017-04-21 12:05:00,8.96,8.99,8.95,8.99,91701.0,3.4631,3.4747,3.4592,3.4747,91701.0
2017-04-21 12:10:00,8.99,9.02,8.97,8.99,276812.0,3.4747,3.4863,3.467,3.4747,276812.0
2017-04-21 12:15:00,8.99,9.02,8.98,9.01,122207.0,3.4747,3.4863,3.4708,3.4824,122207.0
2017-04-21 12:20:00,9.01,9.03,9.0,9.0,336758.0,3.4824,3.4902,3.4786,3.4786,336758.0
2017-04-21 12:25:00,9.01,9.02,8.99,9.01,340778.0,3.4824,3.4863,3.4747,3.4824,340778.0
2017-04-21 12:30:00,9.01,9.01,8.99,8.99,217311.0,3.4824,3.4824,3.4747,3.4747,217311.0
2017-04-21 12:35:00,9.0,9.01,8.99,9.01,145076.0,3.4786,3.4824,3.4747,3.4824,145076.0
2017-04-21 12:40:00,9.01,9.02,8.98,9.01,462999.0,3.4824,3.4863,3.4708,3.4824,462999.0
2017-04-21 12:45:00,9.01,9.02,8.99,9.0,162605.0,3.4824,3.4863,3.4747,3.4786,162605.0
2017-04-21 12:50:00,9.01,9.02,9.0,9.01,276135.0,3.4824,3.4863,3.4786,3.4824,276135.0
2017-04-21 12:55:00,9.01,9.01,8.99,8.99,152088.0,3.4824,3.4824,3.4747,3.4747,152088.0
2017-04-21 13:00:00,8.98,8.99,8.96,8.97,129547.0,3.4708,3.4747,3.4631,3.467,129547.0
2017-04-21 13:05:00,8.97,8.99,8.97,8.97,48233.0,3.467,3.4747,3.467,3.467,48233.0
2017-04-21 13:10:00,8.98,8.98,8.95,8.97,265463.0,3.4708,3.4708,3.4592,3.467,265463.0
2017-04-21 13:15:00,8.96,8.98,8.95,8.96,80892.0,3.4631,3.4708,3.4592,3.4631,80892.0
2017-04-21 13:20:00,8.95,8.97,8.95,8.97,50450.0,3.4592,3.467,3.4592,3.467,50450.0
2017-04-21 13:25:00,8.97,8.98,8.96,8.98,237667.0,3.467,3.4708,3.4631,3.4708,237667.0
2017-04-21 13:30:00,8.97,8.98,8.96,8.96,182476.0,3.467,3.4708,3.4631,3.4631,182476.0
2017-04-21 13:35:00,8.96,8.97,8.95,8.96,46981.0,3.4631,3.467,3.4592,3.4631,46981.0
2017-04-21 13:40:00,8.96,8.97,8.95,8.96,71103.0,3.4631,3.467,3.4592,3.4631,71103.0
2017-04-21 13:45:00,8.96,8.97,8.96,8.97,28954.0,3.4631,3.467,3.4631,3.467,28954.0
2017-04-21 13:50:00,8.97,8.97,8.95,8.96,196058.0,3.467,3.467,3.4592,3.4631,196058.0
2017-04-21 13:55:00,8.96,9.0,8.95,8.99,296252.0,3.4631,3.4786,3.4592,3.4747,296252.0
2017-04-21 14:00:00,8.99,9.0,8.97,8.98,108321.0,3.4747,3.4786,3.467,3.4708,108321.0
2017-04-21 14:05:00,8.98,8.98,8.96,8.96,95365.0,3.4708,3.4708,3.4631,3.4631,95365.0
2017-04-21 14:10:00,8.96,9.02,8.96,8.98,373097.0,3.4631,3.4863,3.4631,3.4708,373097.0
2017-04-21 14:15:00,8.99,9.0,8.97,8.99,347870.0,3.4747,3.4786,3.467,3.4747,347870.0
2017-04-21 14:20:00,8.99,8.99,8.97,8.98,250019.0,3.4747,3.4747,3.467,3.4708,250019.0
2017-04-21 14:25:00,8.98,9.02,8.97,9.0,611733.0,3.4708,3.4863,3.467,3.4786,611733.0
2017-04-21 14:30:00,8.99,9.0,8.98,8.99,159450.0,3.4747,3.4786,3.4708,3.4747,159450.0
2017-04-21 14:35:00,8.99,9.0,8.98,9.0,102700.0,3.4747,3.4786,3.4708,3.4786,102700.0
2017-04-21 14:40:00,9.0,9.01,8.99,9.01,118233.0,3.4786,3.4824,3.4747,3.4824,118233.0
2017-04-21 14:45:00,9.01,9.01,8.99,8.99,149214.0,3.4824,3.4824,3.4747,3.4747,149214.0
2017-04-21 14:50:00,8.99,9.0,8.98,9.0,99340.0,3.4747,3.4786,3.4708,3.4786,99340.0
2017-04-21 14:55:00,8.99,9.0,8.98,9.0,145649.0,3.4747,3.4786,3.4708,3.4786,145649.0
2017-04-21 15:00:00,9.0,9.01,8.98,9.0,259295.0,3.4786,3.4824,3.4708,3.4786,259295.0
2017-04-21 15:05:00,9.0,9.01,8.98,8.99,50510.0,3.4786,3.4824,3.4708,3.4747,50510.0
2017-04-21 15:10:00,8.98,8.99,8.98,8.99,117500.0,3.4708,3.4747,3.4708,3.4747,117500.0
2017-04-21 15:15:00,8.99,9.0,8.96,8.96,483829.0,3.4747,3.4786,3.4631,3.4631,483829.0
2017-04-21 15:20:00,8.96,8.98,8.96,8.97,179151.0,3.4631,3.4708,3.4631,3.467,179151.0
2017-04-21 15:25:00,8.97,8.99,8.97,8.98,204220.0,3.467,3.4747,3.467,3.4708,204220.0
2017-04-21 15:30:00,8.98,8.99,8.96,8.96,148478.0,3.4708,3.4747,3.4631,3.4631,148478.0
2017-04-21 15:35:00,8.96,8.97,8.96,8.96,100790.0,3.4631,3.467,3.4631,3.4631,100790.0
2017-04-21 15:40:00,8.97,8.98,8.95,8.97,689695.0,3.467,3.4708,3.4592,3.467,689695.0
2017-04-21 15:45:00,8.98,8.98,8.97,8.97,121546.0,3.4708,3.4708,3.467,3.467,121546.0
2017-04-21 15:50:00,8.97,9.0,8.96,9.0,577308.0,3.467,3.4786,3.4631,3.4786,577308.0
2017-04-21 15:55:00,9.0,9.01,8.98,9.01,1730025.0,3.4786,3.4824,3.4708,3.4824,1730025.0
2017-04-24 09:30:00,9.2,9.22,9.17,9.18,517850.0,3.5559,3.5636,3.5443,3.5481,517850.0
2017-04-24 09:35:00,9.18,9.19,9.12,9.13,1122264.0,3.5481,3.552,3.5249,3.5288,1122264.0
2017-04-24 09:40:00,9.14,9.15,9.09,9.09,236747.0,3.5327,3.5365,3.5133,3.5133,236747.0
2017-04-24 09:45:00,9.09,9.12,9.08,9.09,274419.0,3.5133,3.5249,3.5095,3.5133,274419.0
2017-04-24 09:50:00,9.09,9.13,9.08,9.11,219958.0,3.5133,3.5288,3.5095,3.5211,219958.0
2017-04-24 09:55:00,9.12,9.14,9.11,9.11,142492.0,3.5249,3.5327,3.5211,3.5211,142492.0
2017-04-24 10:00:00,9.11,9.16,9.11,9.15,518833.0,3.5211,3.5404,3.5211,3.5365,518833.0
2017-04-24 10:05:00,9.15,9.16,9.13,9.13,428003.0,3.5365,3.5404,3.5288,3.5288,428003.0
2017-04-24 10:10:00,9.13,9.18,9.12,9.18,491604.0,3.5288,3.5481,3.5249,3.5481,491604.0
2017-04-24 10:15:00,9.18,9.19,9.17,9.19,418488.0,3.5481,3.552,3.5443,3.552,418488.0
2017-04-24 10:20:00,9.2,9.23,9.19,9.21,522162.0,3.5559,3.5675,3.552,3.5597,522162.0
2017-04-24 10:25:00,9.21,9.24,9.21,9.23,437775.0,3.5597,3.5713,3.5597,3.5675,437775.0
2017-04-24 10:30:00,9.23,9.24,9.21,9.24,323139.0,3.5675,3.5713,3.5597,3.5713,323139.0
2017-04-24 10:35:00,9.24,9.25,9.21,9.21,180135.0,3.5713,3.5752,3.5597,3.5597,180135.0
2017-04-24 10:40:00,9.21,9.22,9.2,9.22,179036.0,3.5597,3.5636,3.5559,3.5636,179036.0
2017-04-24 10:45:00,9.22,9.24,9.2,9.23,274623.0,3.5636,3.5713,3.5559,3.5675,274623.0
2017-04-24 10:50:00,9.22,9.24,9.22,9.24,42384.0,3.5636,3.5713,3.5636,3.5713,42384.0
2017-04-24 10:55:00,9.23,9.27,9.22,9.27,494663.0,3.5675,3.5829,3.5636,3.5829,494663.0
2017-04-24 11:00:00,9.26,9.27,9.23,9.24,172943.0,3.5791,3.5829,3.5675,3.5713,172943.0
2017-04-24 11:05:00,9.24,9.28,9.23,9.28,208099.0,3.5713,3.5868,3.5675,3.5868,208099.0
2017-04-24 11:10:00,9.28,9.3,9.27,9.29,291592.0,3.5868,3.5945,3.5829,3.5906,291592.0
2017-04-24 11:15:00,9.29,9.3,9.23,9.25,504613.0,3.5906,3.5945,3.5675,3.5752,504613.0
2017-04-24 11:20:00,9.25,9.26,9.24,9.25,90436.0,3.5752,3.5791,3.5713,3.5752,90436.0
2017-04-24 11:25:00,9.25,9.26,9.24,9.26,73252.0,3.5752,3.5791,3.5713,3.5791,73252.0
2017-04-24 11:30:00,9.26,9.26,9.22,9.23,164021.0,3.5791,3.5791,3.5636,3.5675,164021.0
2017-04-24 11:35:00,9.23,9.24,9.21,9.22,409342.0,3.5675,3.5713,3.5597,3.5636,409342.0
2017-04-24 11:40:00,9.22,9.23,9.19,9.21,256534.0,3.5636,3.5675,3.552,3.5597,256534.0
2017-04-24 11:45:00,9.21,9.21,9.18,9.19,117105.0,3.5597,3.5597,3.5481,3.552,117105.0
2017-04-24 11:50:00,9.19,9.2,9.18,9.19,197659.0,3.552,3.5559,3.5481,3.552,197659.0
2017-04-24 11:55:00,9.19,9.2,9.17,9.19,299405.0,3.552,3.5559,3.5443,3.552,299405.0
2017-04-24 12:00:00,9.18,9.22,9.18,9.22,363563.0,3.5481,3.5636,3.5481,3.5636,363563.0
2017-04-24 12:05:00,9.22,9.23,9.21,9.21,93637.0,3.5636,3.5675,3.5597,3.5597,93637.0
2017-04-24 12:10:00,9.21,9.24,9.21,9.23,158475.0,3.5597,3.5713,3.5597,3.5675,158475.0
2017-04-24 12:15:00,9.24,9.24,9.22,9.22,21270.0,3.5713,3.5713,3.5636,3.5636,21270.0
2017-04-24 12:20:00,9.22,9.23,9.2,9.21,148057.0,3.5636,3.5675,3.5559,3.5597,148057.0
2017-04-24 12:25:00,9.21,9.24,9.21,9.24,251960.0,3.5597,3.5713,3.5597,3.5713,251960.0
2017-04-24 12:30:00,9.23,9.24,9.2,9.2,175181.0,3.5675,3.5713,3.5559,3.5559,175181.0
2017-04-24 12:35:00,9.21,9.22,9.2,9.21,537573.0,3.5597,3.5636,3.5559,3.5597,537573.0
2017-04-24 12:40:00,9.21,9.24,9.2,9.21,198870.0,3.5597,3.5713,3.5559,3.5597,198870.0
2017-04-24 12:45:00,9.21,9.22,9.21,9.21,4950.0,3.5597,3.5636,3.5597,3.5597,4950.0
2017-04-24 12:50:00,9.21,9.22,9.21,9.21,108724.0,3.5597,3.5636,3.5597,3.5597,108724.0
2017-04-24 12:55:00,9.21,9.23,9.2,9.22,531378.0,3.5597,3.5675,3.5559,3.5636,531378.0
2017-04-24 13:00:00,9.22,9.24,9.21,9.24,210098.0,3.5636,3.5713,3.5597,3.5713,210098.0
2017-04-24 13:05:00,9.24,9.24,9.21,9.22,276790.0,3.5713,3.5713,3.5597,3.5636,276790.0
2017-04-24 13:10:00,9.22,9.22,9.2,9.21,274449.0,3.5636,3.5636,3.5559,3.5597,274449.0
2017-04-24 13:15:00,9.21,9.22,9.21,9.21,83555.0,3.5597,3.5636,3.5597,3.5597,83555.0
2017-04-24 13:20:00,9.22,9.22,9.2,9.21,314386.0,3.5636,3.5636,3.5559,3.5597,314386.0
2017-04-24 13:25:00,9.21,9.22,9.2,9.21,51835.0,3.5597,3.5636,3.5559,3.5597,51835.0
2017-04-24 13:30:00,9.21,9.22,9.21,9.21,10420.0,3.5597,3.5636,3.5597,3.5597,10420.0
2017-04-24 13:35:00,9.21,9.23,9.21,9.21,251297.0,3.5597,3.5675,3.5597,3.5597,251297.0
2017-04-24 13:40:00,9.21,9.22,9.21,9.21,33690.0,3.5597,3.5636,3.5597,3.5597,33690.0
2017-04-24 13:45:00,9.21,9.22,9.2,9.21,427245.0,3.5597,3.5636,3.5559,3.5597,427245.0
2017-04-24 13:50:00,9.21,9.21,9.19,9.19,16868.0,3.5597,3.5597,3.552,3.552,16868.0
2017-04-24 13:55:00,9.19,9.2,9.19,9.19,13489.0,3.552,3.5559,3.552,3.552,13489.0
2017-04-24 14:00:00,9.19,9.2,9.19,9.19,10760.0,3.552,3.5559,3.552,3.552,10760.0
2017-04-24 14:05:00,9.2,9.2,9.19,9.19,43450.0,3.5559,3.5559,3.552,3.552,43450.0
2017-04-24 14:10:00,9.2,9.2,9.17,9.19,128757.0,3.5559,3.5559,3.5443,3.552,128757.0
2017-04-24 14:15:00,9.19,9.19,9.18,9.19,209426.0,3.552,3.552,3.5481,3.552,209426.0
2017-04-24 14:20:00,9.19,9.2,9.18,9.2,179164.0,3.552,3.5559,3.5481,3.5559,179164.0
2017-04-24 14:25:00,9.2,9.2,9.18,9.19,186704.0,3.5559,3.5559,3.5481,3.552,186704.0
2017-04-24 14:30:00,9.19,9.21,9.18,9.2,372788.0,3.552,3.5597,3.5481,3.5559,372788.0
2017-04-24 14:35:00,9.2,9.2,9.18,9.19,123808.0,3.5559,3.5559,3.5481,3.552,123808.0
2017-04-24 14:40:00,9.19,9.19,9.17,9.17,43774.0,3.552,3.552,3.5443,3.5443,43774.0
2017-04-24 14:45:00,9.17,9.18,9.16,9.17,64981.0,3.5443,3.5481,3.5404,3.5443,64981.0
2017-04-24 14:50:00,9.16,9.18,9.15,9.15,285073.0,3.5404,3.5481,3.5365,3.5365,285073.0
2017-04-24 14:55:00,9.15,9.15,9.14,9.14,49392.0,3.5365,3.5365,3.5327,3.5327,49392.0
2017-04-24 15:00:00,9.14,9.16,9.14,9.16,432609.0,3.5327,3.5404,3.5327,3.5404,432609.0
2017-04-24 15:05:00,9.16,9.18,9.15,9.18,178662.0,3.5404,3.5481,3.5365,3.5481,178662.0
2017-04-24 15:10:00,9.18,9.18,9.17,9.18,18035.0,3.5481,3.5481,3.5443,3.5481,18035.0
2017-04-24 15:15:00,9.18,9.19,9.17,9.18,209875.0,3.5481,3.552,3.5443,3.5481,209875.0
2017-04-24 15:20:00,9.17,9.19,9.17,9.19,395822.0,3.5443,3.552,3.5443,3.552,395822.0
2017-04-24 15:25:00,9.19,9.19,9.18,9.19,12204.0,3.552,3.552,3.5481,3.552,12204.0
2017-04-24 15:30:00,9.19,9.2,9.18,9.19,196903.0,3.552,3.5559,3.5481,3.552,196903.0
2017-04-24 15:35:00,9.2,9.2,9.19,9.2,139294.0,3.5559,3.5559,3.552,3.5559,139294.0
2017-04-24 15:40:00,9.2,9.21,9.18,9.19,439557.0,3.5559,3.5597,3.5481,3.552,439557.0
2017-04-24 15:45:00,9.19,9.21,9.17,9.2,672675.0,3.552,3.5597,3.5443,3.5559,672675.0
2017-04-24 15:50:00,9.21,9.22,9.19,9.21,414494.0,3.5597,3.5636,3.552,3.5597,414494.0
2017-04-24 15:55:00,9.21,9.22,9.19,9.2,554555.0,3.5597,3.5636,3.552,3.5559,554555.0
2017-04-25 09:30:00,8.98,9.05,8.94,9.04,713088.0,3.4708,3.4979,3.4554,3.494,713088.0
2017-04-25 09:35:00,9.04,9.12,9.04,9.11,1029107.0,3.494,3.5249,3.494,3.5211,1029107.0
2017-04-25 09:40:00,9.11,9.11,9.09,9.1,234521.0,3.5211,3.5211,3.5133,3.5172,234521.0
2017-04-25 09:45:00,9.1,9.11,9.06,9.06,193858.0,3.5172,3.5211,3.5017,3.5017,193858.0
2017-04-25 09:50:00,9.06,9.09,9.06,9.08,267606.0,3.5017,3.5133,3.5017,3.5095,267606.0
2017-04-25 09:55:00,9.09,9.14,9.08,9.13,482550.0,3.5133,3.5327,3.5095,3.5288,482550.0
2017-04-25 10:00:00,9.13,9.14,9.11,9.12,155891.0,3.5288,3.5327,3.5211,3.5249,155891.0
2017-04-25 10:05:00,9.12,9.17,9.12,9.17,259415.0,3.5249,3.5443,3.5249,3.5443,259415.0
2017-04-25 10:10:00,9.16,9.17,9.14,9.15,148469.0,3.5404,3.5443,3.5327,3.5365,148469.0
2017-04-25 10:15:00,9.15,9.17,9.14,9.14,135687.0,3.5365,3.5443,3.5327,3.5327,135687.0
2017-04-25 10:20:00,9.15,9.17,9.14,9.14,170357.0,3.5365,3.5443,3.5327,3.5327,170357.0
2017-04-25 10:25:00,9.15,9.15,9.13,9.13,154445.0,3.5365,3.5365,3.5288,3.5288,154445.0
2017-04-25 10:30:00,9.13,9.14,9.12,9.13,59320.0,3.5288,3.5327,3.5249,3.5288,59320.0
2017-04-25 10:35:00,9.13,9.14,9.12,9.13,28753.0,3.5288,3.5327,3.5249,3.5288,28753.0
2017-04-25 10:40:00,9.13,9.17,9.12,9.16,291005.0,3.5288,3.5443,3.5249,3.5404,291005.0
2017-04-25 10:45:00,9.16,9.17,9.14,9.15,93926.0,3.5404,3.5443,3.5327,3.5365,93926.0
2017-04-25 10:50:00,9.15,9.19,9.13,9.18,618950.0,3.5365,3.552,3.5288,3.5481,618950.0
2017-04-25 10:55:00,9.19,9.2,9.18,9.2,162360.0,3.552,3.5559,3.5481,3.5559,162360.0
2017-04-25 11:00:00,9.2,9.21,9.19,9.21,86781.0,3.5559,3.5597,3.552,3.5597,86781.0
2017-04-25 11:05:00,9.2,9.21,9.19,9.19,108853.0,3.5559,3.5597,3.552,3.552,108853.0
2017-04-25 11:10:00,9.2,9.2,9.19,9.2,50197.0,3.5559,3.5559,3.552,3.5559,50197.0
2017-04-25 11:15:00,9.2,9.22,9.18,9.21,363579.0,3.5559,3.5636,3.5481,3.5597,363579.0
2017-04-25 11:20:00,9.21,9.24,9.2,9.22,285058.0,3.5597,3.5713,3.5559,3.5636,285058.0
2017-04-25 11:25:00,9.23,9.24,9.19,9.2,427000.0,3.5675,3.5713,3.552,3.5559,427000.0
2017-04-25 11:30:00,9.2,9.22,9.17,9.21,393770.0,3.5559,3.5636,3.5443,3.5597,393770.0
2017-04-25 11:35:00,9.22,9.22,9.19,9.2,219170.0,3.5636,3.5636,3.552,3.5559,219170.0
2017-04-25 11:40:00,9.19,9.2,9.17,9.17,304990.0,3.552,3.5559,3.5443,3.5443,304990.0
2017-04-25 11:45:00,9.18,9.19,9.16,9.17,161736.0,3.5481,3.552,3.5404,3.5443,161736.0
2017-04-25 11:50:00,9.16,9.18,9.16,9.17,103653.0,3.5404,3.5481,3.5404,3.5443,103653.0
2017-04-25 11:55:00,9.16,9.18,9.15,9.16,170741.0,3.5404,3.5481,3.5365,3.5404,170741.0
2017-04-25 12:00:00,9.17,9.18,9.16,9.18,52288.0,3.5443,3.5481,3.5404,3.5481,52288.0
2017-04-25 12:05:00,9.18,9.2,9.17,9.2,80210.0,3.5481,3.5559,3.5443,3.5559,80210.0
2017-04-25 12:10:00,9.2,9.2,9.18,9.19,48750.0,3.5559,3.5559,3.5481,3.552,48750.0
2017-04-25 12:15:00,9.19,9.19,9.17,9.18,39227.0,3.552,3.552,3.5443,3.5481,39227.0
2017-04-25 12:20:00,9.18,9.18,9.14,9.14,370615.0,3.5481,3.5481,3.5327,3.5327,370615.0
2017-04-25 12:25:00,9.14,9.17,9.14,9.17,175491.0,3.5327,3.5443,3.5327,3.5443,175491.0
2017-04-25 12:30:00,9.17,9.17,9.15,9.16,53383.0,3.5443,3.5443,3.5365,3.5404,53383.0
2017-04-25 12:35:00,9.16,9.16,9.14,9.14,35222.0,3.5404,3.5404,3.5327,3.5327,35222.0
2017-04-25 12:40:00,9.15,9.16,9.13,9.13,170620.0,3.5365,3.5404,3.5288,3.5288,170620.0
2017-04-25 12:45:00,9.13,9.17,9.13,9.16,86815.0,3.5288,3.5443,3.5288,3.5404,86815.0
2017-04-25 12:50:00,9.15,9.16,9.15,9.15,15150.0,3.5365,3.5404,3.5365,3.5365,15150.0
2017-04-25 12:55:00,9.16,9.19,9.15,9.19,193549.0,3.5404,3.552,3.5365,3.552,193549.0
2017-04-25 13:00:00,9.19,9.19,9.17,9.18,67068.0,3.552,3.552,3.5443,3.5481,67068.0
2017-04-25 13:05:00,9.19,9.2,9.18,9.2,37787.0,3.552,3.5559,3.5481,3.5559,37787.0
2017-04-25 13:10:00,9.2,9.2,9.18,9.19,202892.0,3.5559,3.5559,3.5481,3.552,202892.0
2017-04-25 13:15:00,9.19,9.19,9.18,9.18,53465.0,3.552,3.552,3.5481,3.5481,53465.0
2017-04-25 13:20:00,9.18,9.2,9.18,9.19,87605.0,3.5481,3.5559,3.5481,3.552,87605.0
2017-04-25 13:25:00,9.19,9.19,9.17,9.18,87735.0,3.552,3.552,3.5443,3.5481,87735.0
2017-04-25 13:30:00,9.18,9.18,9.16,9.16,66533.0,3.5481,3.5481,3.5404,3.5404,66533.0
2017-04-25 13:35:00,9.16,9.17,9.16,9.16,30346.0,3.5404,3.5443,3.5404,3.5404,30346.0
2017-04-25 13:40:00,9.16,9.18,9.16,9.17,119133.0,3.5404,3.5481,3.5404,3.5443,119133.0
2017-04-25 13:45:00,9.17,9.17,9.16,9.17,68720.0,3.5443,3.5443,3.5404,3.5443,68720.0
2017-04-25 13:50:00,9.16,9.17,9.16,9.17,17169.0,3.5404,3.5443,3.5404,3.5443,17169.0
2017-04-25 13:55:00,9.17,9.19,9.16,9.19,154607.0,3.5443,3.552,3.5404,3.552,154607.0
2017-04-25 14:00:00,9.19,9.19,9.18,9.19,24100.0,3.552,3.552,3.5481,3.552,24100.0
2017-04-25 14:05:00,9.18,9.19,9.17,9.19,238557.0,3.5481,3.552,3.5443,3.552,238557.0
2017-04-25 14:10:00,9.19,9.22,9.18,9.21,213976.0,3.552,3.5636,3.5481,3.5597,213976.0
2017-04-25 14:15:00,9.21,9.22,9.19,9.21,180459.0,3.5597,3.5636,3.552,3.5597,180459.0
2017-04-25 14:20:00,9.21,9.22,9.2,9.22,195667.0,3.5597,3.5636,3.5559,3.5636,195667.0
2017-04-25 14:25:00,9.22,9.23,9.21,9.23,280229.0,3.5636,3.5675,3.5597,3.5675,280229.0
2017-04-25 14:30:00,9.23,9.23,9.22,9.22,44976.0,3.5675,3.5675,3.5636,3.5636,44976.0
2017-04-25 14:35:00,9.22,9.24,9.22,9.24,96235.0,3.5636,3.5713,3.5636,3.5713,96235.0
2017-04-25 14:40:00,9.23,9.24,9.22,9.24,259158.0,3.5675,3.5713,3.5636,3.5713,259158.0
2017-04-25 14:45:00,9.24,9.25,9.23,9.24,162750.0,3.5713,3.5752,3.5675,3.5713,162750.0
2017-04-25 14:50:00,9.24,9.24,9.22,9.22,57042.0,3.5713,3.5713,3.5636,3.5636,57042.0
2017-04-25 14:55:00,9.22,9.24,9.21,9.24,103458.0,3.5636,3.5713,3.5597,3.5713,103458.0
2017-04-25 15:00:00,9.24,9.25,9.24,9.25,171842.0,3.5713,3.5752,3.5713,3.5752,171842.0
2017-04-25 15:05:00,9.25,9.26,9.24,9.25,531515.0,3.5752,3.5791,3.5713,3.5752,531515.0
2017-04-25 15:10:00,9.24,9.25,9.23,9.24,65671.0,3.5713,3.5752,3.5675,3.5713,65671.0
2017-04-25 15:15:00,9.24,9.26,9.23,9.26,145071.0,3.5713,3.5791,3.5675,3.5791,145071.0
2017-04-25 15:20:00,9.26,9.29,9.25,9.29,410230.0,3.5791,3.5906,3.5752,3.5906,410230.0
2017-04-25 15:25:00,9.28,9.29,9.26,9.27,265816.0,3.5868,3.5906,3.5791,3.5829,265816.0
2017-04-25 15:30:00,9.27,9.28,9.26,9.28,88525.0,3.5829,3.5868,3.5791,3.5868,88525.0
2017-04-25 15:35:00,9.28,9.28,9.26,9.26,167568.0,3.5868,3.5868,3.5791,3.5791,167568.0
2017-04-25 15:40:00,9.26,9.27,9.26,9.27,169421.0,3.5791,3.5829,3.5791,3.5829,169421.0
2017-04-25 15:45:00,9.27,9.28,9.26,9.26,484621.0,3.5829,3.5868,3.5791,3.5791,484621.0
2017-04-25 15:50:00,9.26,9.28,9.24,9.28,689884.0,3.5791,3.5868,3.5713,3.5868,689884.0
2017-04-25 15:55:00,9.28,9.3,9.27,9.28,1348624.0,3.5868,3.5945,3.5829,3.5868,1348624.0
2017-04-26 09:30:00,9.07,9.17,9.07,9.13,594068.0,3.5056,3.5443,3.5056,3.5288,594068.0
2017-04-26 09:35:00,9.14,9.14,9.1,9.12,473898.0,3.5327,3.5327,3.5172,3.5249,473898.0
2017-04-26 09:40:00,9.13,9.18,9.12,9.17,225502.0,3.5288,3.5481,3.5249,3.5443,225502.0
2017-04-26 09:45:00,9.17,9.18,9.14,9.16,209930.0,3.5443,3.5481,3.5327,3.5404,209930.0
2017-04-26 09:50:00,9.16,9.21,9.13,9.2,864917.0,3.5404,3.5597,3.5288,3.5559,864917.0
2017-04-26 09:55:00,9.2,9.25,9.19,9.24,671472.0,3.5559,3.5752,3.552,3.5713,671472.0
2017-04-26 10:00:00,9.24,9.25,9.2,9.21,368951.0,3.5713,3.5752,3.5559,3.5597,368951.0
2017-04-26 10:05:00,9.22,9.24,9.21,9.23,231435.0,3.5636,3.5713,3.5597,3.5675,231435.0
2017-04-26 10:10:00,9.23,9.25,9.22,9.25,283937.0,3.5675,3.5752,3.5636,3.5752,283937.0
2017-04-26 10:15:00,9.25,9.25,9.2,9.22,260707.0,3.5752,3.5752,3.5559,3.5636,260707.0
2017-04-26 10:20:00,9.22,9.23,9.19,9.19,225286.0,3.5636,3.5675,3.552,3.552,225286.0
2017-04-26 10:25:00,9.19,9.22,9.18,9.21,118671.0,3.552,3.5636,3.5481,3.5597,118671.0
2017-04-26 10:30:00,9.22,9.34,9.21,9.34,673412.0,3.5636,3.61,3.5597,3.61,673412.0
2017-04-26 10:35:00,9.34,9.35,9.26,9.28,372283.0,3.61,3.6138,3.5791,3.5868,372283.0
2017-04-26 10:40:00,9.28,9.33,9.27,9.32,292449.0,3.5868,3.6061,3.5829,3.6022,292449.0
2017-04-26 10:45:00,9.32,9.37,9.31,9.35,342061.0,3.6022,3.6216,3.5984,3.6138,342061.0
2017-04-26 10:50:00,9.36,9.37,9.35,9.36,291523.0,3.6177,3.6216,3.6138,3.6177,291523.0
2017-04-26 10:55:00,9.35,9.38,9.35,9.36,156149.0,3.6138,3.6254,3.6138,3.6177,156149.0
2017-04-26 11:00:00,9.35,9.36,9.32,9.33,213660.0,3.6138,3.6177,3.6022,3.6061,213660.0
2017-04-26 11:05:00,9.33,9.35,9.3,9.31,190849.0,3.6061,3.6138,3.5945,3.5984,190849.0
2017-04-26 11:10:00,9.3,9.31,9.25,9.26,456644.0,3.5945,3.5984,3.5752,3.5791,456644.0
2017-04-26 11:15:00,9.26,9.29,9.26,9.28,253174.0,3.5791,3.5906,3.5791,3.5868,253174.0
2017-04-26 11:20:00,9.27,9.29,9.26,9.29,335727.0,3.5829,3.5906,3.5791,3.5906,335727.0
2017-04-26 11:25:00,9.29,9.32,9.28,9.3,158362.0,3.5906,3.6022,3.5868,3.5945,158362.0
2017-04-26 11:30:00,9.3,9.31,9.26,9.28,431847.0,3.5945,3.5984,3.5791,3.5868,431847.0
2017-04-26 11:35:00,9.28,9.29,9.27,9.28,145501.0,3.5868,3.5906,3.5829,3.5868,145501.0
2017-04-26 11:40:00,9.28,9.28,9.2,9.21,154800.0,3.5868,3.5868,3.5559,3.5597,154800.0
2017-04-26 11:45:00,9.21,9.23,9.18,9.2,551381.0,3.5597,3.5675,3.5481,3.5559,551381.0
2017-04-26 11:50:00,9.19,9.24,9.18,9.22,329891.0,3.552,3.5713,3.5481,3.5636,329891.0
2017-04-26 11:55:00,9.21,9.23,9.2,9.2,205879.0,3.5597,3.5675,3.5559,3.5559,205879.0
2017-04-26 12:00:00,9.2,9.21,9.18,9.21,277102.0,3.5559,3.5597,3.5481,3.5597,277102.0
2017-04-26 12:05:00,9.21,9.23,9.2,9.21,197708.0,3.5597,3.5675,3.5559,3.5597,197708.0
2017-04-26 12:10:00,9.21,9.24,9.19,9.19,146570.0,3.5597,3.5713,3.552,3.552,146570.0
2017-04-26 12:15:00,9.19,9.2,9.16,9.18,372637.0,3.552,3.5559,3.5404,3.5481,372637.0
2017-04-26 12:20:00,9.18,9.18,9.16,9.17,136361.0,3.5481,3.5481,3.5404,3.5443,136361.0
2017-04-26 12:25:00,9.17,9.18,9.16,9.17,97897.0,3.5443,3.5481,3.5404,3.5443,97897.0
2017-04-26 12:30:00,9.17,9.17,9.16,9.17,19900.0,3.5443,3.5443,3.5404,3.5443,19900.0
2017-04-26 12:35:00,9.16,9.17,9.13,9.13,178337.0,3.5404,3.5443,3.5288,3.5288,178337.0
2017-04-26 12:40:00,9.13,9.13,9.1,9.11,695251.0,3.5288,3.5288,3.5172,3.5211,695251.0
2017-04-26 12:45:00,9.12,9.15,9.09,9.09,219764.0,3.5249,3.5365,3.5133,3.5133,219764.0
2017-04-26 12:50:00,9.1,9.12,9.09,9.12,136960.0,3.5172,3.5249,3.5133,3.5249,136960.0
2017-04-26 12:55:00,9.12,9.14,9.11,9.13,246972.0,3.5249,3.5327,3.5211,3.5288,246972.0
2017-04-26 13:00:00,9.13,9.13,9.1,9.1,121838.0,3.5288,3.5288,3.5172,3.5172,121838.0
2017-04-26 13:05:00,9.11,9.12,9.08,9.09,216891.0,3.5211,3.5249,3.5095,3.5133,216891.0
2017-04-26 13:10:00,9.09,9.1,9.07,9.08,90450.0,3.5133,3.5172,3.5056,3.5095,90450.0
2017-04-26 13:15:00,9.08,9.12,9.08,9.12,256751.0,3.5095,3.5249,3.5095,3.5249,256751.0
2017-04-26 13:20:00,9.12,9.13,9.11,9.13,150689.0,3.5249,3.5288,3.5211,3.5288,150689.0
2017-04-26 13:25:00,9.13,9.13,9.11,9.11,262232.0,3.5288,3.5288,3.5211,3.5211,262232.0
2017-04-26 13:30:00,9.12,9.12,9.09,9.11,190962.0,3.5249,3.5249,3.5133,3.5211,190962.0
2017-04-26 13:35:00,9.11,9.12,9.1,9.11,244194.0,3.5211,3.5249,3.5172,3.5211,244194.0
2017-04-26 13:40:00,9.12,9.13,9.1,9.12,135607.0,3.5249,3.5288,3.5172,3.5249,135607.0
2017-04-26 13:45:00,9.13,9.13,9.06,9.08,147523.0,3.5288,3.5288,3.5017,3.5095,147523.0
2017-04-26 13:50:00,9.09,9.13,9.08,9.13,203436.0,3.5133,3.5288,3.5095,3.5288,203436.0
2017-04-26 13:55:00,9.13,9.14,9.12,9.13,106529.0,3.5288,3.5327,3.5249,3.5288,106529.0
2017-04-26 14:00:00,9.13,9.14,9.1,9.13,172260.0,3.5288,3.5327,3.5172,3.5288,172260.0
2017-04-26 14:05:00,9.13,9.16,9.13,9.15,102179.0,3.5288,3.5404,3.5288,3.5365,102179.0
2017-04-26 14:10:00,9.15,9.16,9.13,9.16,189153.0,3.5365,3.5404,3.5288,3.5404,189153.0
2017-04-26 14:15:00,9.16,9.18,9.15,9.18,139148.0,3.5404,3.5481,3.5365,3.5481,139148.0
2017-04-26 14:20:00,9.18,9.23,9.17,9.21,325999.0,3.5481,3.5675,3.5443,3.5597,325999.0
2017-04-26 14:25:00,9.21,9.21,9.16,9.17,135704.0,3.5597,3.5597,3.5404,3.5443,135704.0
2017-04-26 14:30:00,9.17,9.18,9.15,9.17,168154.0,3.5443,3.5481,3.5365,3.5443,168154.0
2017-04-26 14:35:00,9.17,9.17,9.14,9.15,277855.0,3.5443,3.5443,3.5327,3.5365,277855.0
2017-04-26 14:40:00,9.16,9.18,9.15,9.16,247122.0,3.5404,3.5481,3.5365,3.5404,247122.0
2017-04-26 14:45:00,9.17,9.17,9.14,9.16,108592.0,3.5443,3.5443,3.5327,3.5404,108592.0
2017-04-26 14:50:00,9.16,9.16,9.15,9.16,141341.0,3.5404,3.5404,3.5365,3.5404,141341.0
2017-04-26 14:55:00,9.15,9.17,9.15,9.15,85219.0,3.5365,3.5443,3.5365,3.5365,85219.0
2017-04-26 15:00:00,9.15,9.16,9.14,9.14,240890.0,3.5365,3.5404,3.5327,3.5327,240890.0
2017-04-26 15:05:00,9.14,9.16,9.14,9.16,191278.0,3.5327,3.5404,3.5327,3.5404,191278.0
2017-04-26 15:10:00,9.16,9.16,9.14,9.16,192512.0,3.5404,3.5404,3.5327,3.5404,192512.0
2017-04-26 15:15:00,9.16,9.16,9.13,9.13,109764.0,3.5404,3.5404,3.5288,3.5288,109764.0
2017-04-26 15:20:00,9.13,9.14,9.13,9.14,64327.0,3.5288,3.5327,3.5288,3.5327,64327.0
2017-04-26 15:25:00,9.13,9.14,9.13,9.14,74184.0,3.5288,3.5327,3.5288,3.5327,74184.0
2017-04-26 15:30:00,9.14,9.16,9.14,9.14,216383.0,3.5327,3.5404,3.5327,3.5327,216383.0
2017-04-26 15:35:00,9.14,9.15,9.14,9.14,79457.0,3.5327,3.5365,3.5327,3.5327,79457.0
2017-04-26 15:40:00,9.14,9.15,9.13,9.13,244627.0,3.5327,3.5365,3.5288,3.5288,244627.0
2017-04-26 15:45:00,9.13,9.14,9.11,9.13,287230.0,3.5288,3.5327,3.5211,3.5288,287230.0
2017-04-26 15:50:00,9.13,9.15,9.09,9.1,493047.0,3.5288,3.5365,3.5133,3.5172,493047.0
2017-04-26 15:55:00,9.1,9.12,9.09,9.11,734850.0,3.5172,3.5249,3.5133,3.5211,734850.0
2017-04-27 09:30:00,9.07,9.07,9.0,9.0,567607.0,3.5056,3.5056,3.4786,3.4786,567607.0
2017-04-27 09:35:00,9.01,9.02,8.97,8.99,415297.0,3.4824,3.4863,3.467,3.4747,415297.0
2017-04-27 09:40:00,9.0,9.01,8.98,9.01,268920.0,3.4786,3.4824,3.4708,3.4824,268920.0
2017-04-27 09:45:00,9.0,9.03,9.0,9.0,482772.0,3.4786,3.4902,3.4786,3.4786,482772.0
2017-04-27 09:50:00,9.01,9.05,9.0,9.02,225824.0,3.4824,3.4979,3.4786,3.4863,225824.0
2017-04-27 09:55:00,9.02,9.03,8.97,8.97,145663.0,3.4863,3.4902,3.467,3.467,145663.0
2017-04-27 10:00:00,8.97,8.98,8.94,8.96,674089.0,3.467,3.4708,3.4554,3.4631,674089.0
2017-04-27 10:05:00,8.96,8.97,8.94,8.94,327756.0,3.4631,3.467,3.4554,3.4554,327756.0
2017-04-27 10:10:00,8.95,8.97,8.95,8.95,557320.0,3.4592,3.467,3.4592,3.4592,557320.0
2017-04-27 10:15:00,8.95,8.96,8.93,8.95,347493.0,3.4592,3.4631,3.4515,3.4592,347493.0
2017-04-27 10:20:00,8.94,8.96,8.91,8.92,408354.0,3.4554,3.4631,3.4438,3.4476,408354.0
2017-04-27 10:25:00,8.92,8.96,8.92,8.96,363158.0,3.4476,3.4631,3.4476,3.4631,363158.0
2017-04-27 10:30:00,8.96,8.97,8.92,8.94,382766.0,3.4631,3.467,3.4476,3.4554,382766.0
2017-04-27 10:35:00,8.94,8.95,8.89,8.9,556896.0,3.4554,3.4592,3.436,3.4399,556896.0
2017-04-27 10:40:00,8.89,8.91,8.89,8.91,265583.0,3.436,3.4438,3.436,3.4438,265583.0
2017-04-27 10:45:00,8.91,8.91,8.83,8.84,469133.0,3.4438,3.4438,3.4129,3.4167,469133.0
2017-04-27 10:50:00,8.84,8.85,8.82,8.82,407733.0,3.4167,3.4206,3.409,3.409,407733.0
2017-04-27 10:55:00,8.82,8.83,8.81,8.83,401462.0,3.409,3.4129,3.4051,3.4129,401462.0
2017-04-27 11:00:00,8.83,8.86,8.82,8.85,270882.0,3.4129,3.4244,3.409,3.4206,270882.0
2017-04-27 11:05:00,8.85,8.87,8.83,8.84,189766.0,3.4206,3.4283,3.4129,3.4167,189766.0
2017-04-27 11:10:00,8.83,8.86,8.82,8.86,169167.0,3.4129,3.4244,3.409,3.4244,169167.0
2017-04-27 11:15:00,8.86,8.87,8.84,8.86,198668.0,3.4244,3.4283,3.4167,3.4244,198668.0
2017-04-27 11:20:00,8.85,8.87,8.84,8.84,283080.0,3.4206,3.4283,3.4167,3.4167,283080.0
2017-04-27 11:25:00,8.85,8.85,8.82,8.83,124992.0,3.4206,3.4206,3.409,3.4129,124992.0
2017-04-27 11:30:00,8.84,8.85,8.83,8.85,223813.0,3.4167,3.4206,3.4129,3.4206,223813.0
2017-04-27 11:35:00,8.84,8.85,8.82,8.82,128229.0,3.4167,3.4206,3.409,3.409,128229.0
2017-04-27 11:40:00,8.83,8.83,8.81,8.82,109547.0,3.4129,3.4129,3.4051,3.409,109547.0
2017-04-27 11:45:00,8.82,8.82,8.78,8.79,495775.0,3.409,3.409,3.3935,3.3974,495775.0
2017-04-27 11:50:00,8.79,8.8,8.76,8.79,455920.0,3.3974,3.4013,3.3858,3.3974,455920.0
2017-04-27 11:55:00,8.8,8.8,8.76,8.77,341647.0,3.4013,3.4013,3.3858,3.3897,341647.0
2017-04-27 12:00:00,8.78,8.81,8.77,8.81,447130.0,3.3935,3.4051,3.3897,3.4051,447130.0
2017-04-27 12:05:00,8.8,8.82,8.8,8.8,271794.0,3.4013,3.409,3.4013,3.4013,271794.0
2017-04-27 12:10:00,8.8,8.83,8.8,8.83,225651.0,3.4013,3.4129,3.4013,3.4129,225651.0
2017-04-27 12:15:00,8.82,8.83,8.81,8.82,205396.0,3.409,3.4129,3.4051,3.409,205396.0
2017-04-27 12:20:00,8.82,8.83,8.79,8.83,298076.0,3.409,3.4129,3.3974,3.4129,298076.0
2017-04-27 12:25:00,8.83,8.86,8.82,8.85,194225.0,3.4129,3.4244,3.409,3.4206,194225.0
2017-04-27 12:30:00,8.85,8.88,8.84,8.87,394286.0,3.4206,3.4322,3.4167,3.4283,394286.0
2017-04-27 12:35:00,8.87,8.88,8.85,8.86,175013.0,3.4283,3.4322,3.4206,3.4244,175013.0
2017-04-27 12:40:00,8.87,8.89,8.86,8.88,90210.0,3.4283,3.436,3.4244,3.4322,90210.0
2017-04-27 12:45:00,8.88,8.88,8.86,8.87,118614.0,3.4322,3.4322,3.4244,3.4283,118614.0
2017-04-27 12:50:00,8.87,8.89,8.86,8.89,81350.0,3.4283,3.436,3.4244,3.436,81350.0
2017-04-27 12:55:00,8.88,8.95,8.88,8.94,440700.0,3.4322,3.4592,3.4322,3.4554,440700.0
2017-04-27 13:00:00,8.93,8.94,8.9,8.92,352885.0,3.4515,3.4554,3.4399,3.4476,352885.0
2017-04-27 13:05:00,8.92,8.93,8.88,8.9,177043.0,3.4476,3.4515,3.4322,3.4399,177043.0
2017-04-27 13:10:00,8.9,8.93,8.89,8.91,188161.0,3.4399,3.4515,3.436,3.4438,188161.0
2017-04-27 13:15:00,8.91,8.92,8.9,8.91,148919.0,3.4438,3.4476,3.4399,3.4438,148919.0
2017-04-27 13:20:00,8.91,8.92,8.88,8.89,202060.0,3.4438,3.4476,3.4322,3.436,202060.0
2017-04-27 13:25:00,8.89,8.89,8.87,8.88,141143.0,3.436,3.436,3.4283,3.4322,141143.0
2017-04-27 13:30:00,8.88,8.9,8.86,8.88,274465.0,3.4322,3.4399,3.4244,3.4322,274465.0
2017-04-27 13:35:00,8.88,8.92,8.87,8.91,110020.0,3.4322,3.4476,3.4283,3.4438,110020.0
2017-04-27 13:40:00,8.92,8.93,8.9,8.91,205464.0,3.4476,3.4515,3.4399,3.4438,205464.0
2017-04-27 13:45:00,8.91,8.92,8.89,8.91,127165.0,3.4438,3.4476,3.436,3.4438,127165.0
2017-04-27 13:50:00,8.91,8.93,8.91,8.93,151432.0,3.4438,3.4515,3.4438,3.4515,151432.0
2017-04-27 13:55:00,8.92,8.97,8.92,8.96,264500.0,3.4476,3.467,3.4476,3.4631,264500.0
2017-04-27 14:00:00,8.96,8.97,8.95,8.96,252468.0,3.4631,3.467,3.4592,3.4631,252468.0
2017-04-27 14:05:00,8.96,8.96,8.93,8.95,208003.0,3.4631,3.4631,3.4515,3.4592,208003.0
2017-04-27 14:10:00,8.95,8.96,8.93,8.94,87100.0,3.4592,3.4631,3.4515,3.4554,87100.0
2017-04-27 14:15:00,8.94,8.95,8.91,8.94,242362.0,3.4554,3.4592,3.4438,3.4554,242362.0
2017-04-27 14:20:00,8.93,8.95,8.92,8.94,105214.0,3.4515,3.4592,3.4476,3.4554,105214.0
2017-04-27 14:25:00,8.95,8.95,8.92,8.94,380765.0,3.4592,3.4592,3.4476,3.4554,380765.0
2017-04-27 14:30:00,8.95,8.96,8.93,8.96,407052.0,3.4592,3.4631,3.4515,3.4631,407052.0
2017-04-27 14:35:00,8.95,8.96,8.94,8.94,49391.0,3.4592,3.4631,3.4554,3.4554,49391.0
2017-04-27 14:40:00,8.94,8.95,8.93,8.94,153394.0,3.4554,3.4592,3.4515,3.4554,153394.0
2017-04-27 14:45:00,8.95,8.96,8.94,8.95,84446.0,3.4592,3.4631,3.4554,3.4592,84446.0
2017-04-27 14:50:00,8.96,8.96,8.92,8.95,306568.0,3.4631,3.4631,3.4476,3.4592,306568.0
2017-04-27 14:55:00,8.94,8.94,8.92,8.94,130130.0,3.4554,3.4554,3.4476,3.4554,130130.0
2017-04-27 15:00:00,8.94,8.94,8.92,8.93,100139.0,3.4554,3.4554,3.4476,3.4515,100139.0
2017-04-27 15:05:00,8.93,8.94,8.91,8.92,116846.0,3.4515,3.4554,3.4438,3.4476,116846.0
2017-04-27 15:10:00,8.92,8.92,8.91,8.92,108608.0,3.4476,3.4476,3.4438,3.4476,108608.0
2017-04-27 15:15:00,8.93,8.93,8.9,8.9,110611.0,3.4515,3.4515,3.4399,3.4399,110611.0
2017-04-27 15:20:00,8.91,8.93,8.9,8.93,315546.0,3.4438,3.4515,3.4399,3.4515,315546.0
2017-04-27 15:25:00,8.92,8.93,8.91,8.92,296810.0,3.4476,3.4515,3.4438,3.4476,296810.0
2017-04-27 15:30:00,8.93,8.95,8.92,8.94,237951.0,3.4515,3.4592,3.4476,3.4554,237951.0
2017-04-27 15:35:00,8.94,8.94,8.92,8.92,98003.0,3.4554,3.4554,3.4476,3.4476,98003.0
2017-04-27 15:40:00,8.92,8.93,8.91,8.91,378361.0,3.4476,3.4515,3.4438,3.4438,378361.0
2017-04-27 15:45:00,8.92,8.92,8.88,8.88,471471.0,3.4476,3.4476,3.4322,3.4322,471471.0
2017-04-27 15:50:00,8.88,8.89,8.86,8.87,1151056.0,3.4322,3.436,3.4244,3.4283,1151056.0
2017-04-27 15:55:00,8.87,8.88,8.85,8.88,1640419.0,3.4283,3.4322,3.4206,3.4322,1640419.0
2017-04-28 09:30:00,8.88,8.95,8.87,8.91,725459.0,3.4322,3.4592,3.4283,3.4438,725459.0
2017-04-28 09:35:00,8.92,8.97,8.91,8.96,619167.0,3.4476,3.467,3.4438,3.4631,619167.0
2017-04-28 09:40:00,8.96,8.98,8.94,8.96,405433.0,3.4631,3.4708,3.4554,3.4631,405433.0
2017-04-28 09:45:00,8.96,8.98,8.93,8.96,287365.0,3.4631,3.4708,3.4515,3.4631,287365.0
2017-04-28 09:50:00,8.96,9.01,8.96,9.0,328494.0,3.4631,3.4824,3.4631,3.4786,328494.0
2017-04-28 09:55:00,9.0,9.02,8.99,9.0,346954.0,3.4786,3.4863,3.4747,3.4786,346954.0
2017-04-28 10:00:00,9.0,9.04,9.0,9.04,577228.0,3.4786,3.494,3.4786,3.494,577228.0
2017-04-28 10:05:00,9.04,9.07,9.03,9.04,558800.0,3.494,3.5056,3.4902,3.494,558800.0
2017-04-28 10:10:00,9.04,9.05,9.02,9.04,492024.0,3.494,3.4979,3.4863,3.494,492024.0
2017-04-28 10:15:00,9.04,9.07,9.04,9.06,501751.0,3.494,3.5056,3.494,3.5017,501751.0
2017-04-28 10:20:00,9.07,9.08,9.04,9.05,313690.0,3.5056,3.5095,3.494,3.4979,313690.0
2017-04-28 10:25:00,9.04,9.07,9.02,9.07,411382.0,3.494,3.5056,3.4863,3.5056,411382.0
2017-04-28 10:30:00,9.06,9.09,9.06,9.08,286445.0,3.5017,3.5133,3.5017,3.5095,286445.0
2017-04-28 10:35:00,9.08,9.1,9.07,9.09,396483.0,3.5095,3.5172,3.5056,3.5133,396483.0
2017-04-28 10:40:00,9.09,9.09,9.05,9.07,471590.0,3.5133,3.5133,3.4979,3.5056,471590.0
2017-04-28 10:45:00,9.07,9.08,9.05,9.07,415960.0,3.5056,3.5095,3.4979,3.5056,415960.0
2017-04-28 10:50:00,9.07,9.07,9.04,9.05,415677.0,3.5056,3.5056,3.494,3.4979,415677.0
2017-04-28 10:55:00,9.05,9.07,9.05,9.07,190796.0,3.4979,3.5056,3.4979,3.5056,190796.0
2017-04-28 11:00:00,9.06,9.07,9.04,9.06,289099.0,3.5017,3.5056,3.494,3.5017,289099.0
2017-04-28 11:05:00,9.07,9.1,9.06,9.1,196533.0,3.5056,3.5172,3.5017,3.5172,196533.0
2017-04-28 11:10:00,9.09,9.12,9.07,9.12,461354.0,3.5133,3.5249,3.5056,3.5249,461354.0
2017-04-28 11:15:00,9.12,9.13,9.1,9.12,254752.0,3.5249,3.5288,3.5172,3.5249,254752.0
2017-04-28 11:20:00,9.13,9.14,9.11,9.14,211400.0,3.5288,3.5327,3.5211,3.5327,211400.0
2017-04-28 11:25:00,9.14,9.16,9.13,9.16,498748.0,3.5327,3.5404,3.5288,3.5404,498748.0
2017-04-28 11:30:00,9.16,9.17,9.14,9.15,292723.0,3.5404,3.5443,3.5327,3.5365,292723.0
2017-04-28 11:35:00,9.15,9.17,9.15,9.17,98284.0,3.5365,3.5443,3.5365,3.5443,98284.0
2017-04-28 11:40:00,9.16,9.18,9.11,9.12,413334.0,3.5404,3.5481,3.5211,3.5249,413334.0
2017-04-28 11:45:00,9.11,9.11,9.08,9.09,235615.0,3.5211,3.5211,3.5095,3.5133,235615.0
2017-04-28 11:50:00,9.09,9.12,9.08,9.11,189584.0,3.5133,3.5249,3.5095,3.5211,189584.0
2017-04-28 11:55:00,9.11,9.12,9.09,9.11,185685.0,3.5211,3.5249,3.5133,3.5211,185685.0
2017-04-28 12:00:00,9.11,9.13,9.1,9.11,153475.0,3.5211,3.5288,3.5172,3.5211,153475.0
2017-04-28 12:05:00,9.11,9.14,9.1,9.12,281088.0,3.5211,3.5327,3.5172,3.5249,281088.0
2017-04-28 12:10:00,9.13,9.14,9.12,9.12,117153.0,3.5288,3.5327,3.5249,3.5249,117153.0
2017-04-28 12:15:00,9.12,9.13,9.08,9.09,178734.0,3.5249,3.5288,3.5095,3.5133,178734.0
2017-04-28 12:20:00,9.09,9.11,9.09,9.11,131005.0,3.5133,3.5211,3.5133,3.5211,131005.0
2017-04-28 12:25:00,9.11,9.11,9.07,9.09,330365.0,3.5211,3.5211,3.5056,3.5133,330365.0
2017-04-28 12:30:00,9.09,9.1,9.08,9.08,97193.0,3.5133,3.5172,3.5095,3.5095,97193.0
2017-04-28 12:35:00,9.09,9.11,9.08,9.1,166314.0,3.5133,3.5211,3.5095,3.5172,166314.0
2017-04-28 12:40:00,9.09,9.1,9.08,9.09,83586.0,3.5133,3.5172,3.5095,3.5133,83586.0
2017-04-28 12:45:00,9.1,9.11,9.09,9.11,200165.0,3.5172,3.5211,3.5133,3.5211,200165.0
2017-04-28 12:50:00,9.11,9.12,9.1,9.1,97667.0,3.5211,3.5249,3.5172,3.5172,97667.0
2017-04-28 12:55:00,9.1,9.12,9.1,9.12,168282.0,3.5172,3.5249,3.5172,3.5249,168282.0
2017-04-28 13:00:00,9.12,9.12,9.08,9.1,258113.0,3.5249,3.5249,3.5095,3.5172,258113.0
2017-04-28 13:05:00,9.1,9.12,9.1,9.1,235871.0,3.5172,3.5249,3.5172,3.5172,235871.0
2017-04-28 13:10:00,9.11,9.12,9.1,9.12,47040.0,3.5211,3.5249,3.5172,3.5249,47040.0
2017-04-28 13:15:00,9.12,9.12,9.08,9.08,104998.0,3.5249,3.5249,3.5095,3.5095,104998.0
2017-04-28 13:20:00,9.08,9.09,9.08,9.08,47790.0,3.5095,3.5133,3.5095,3.5095,47790.0
2017-04-28 13:25:00,9.09,9.09,9.07,9.07,49680.0,3.5133,3.5133,3.5056,3.5056,49680.0
2017-04-28 13:30:00,9.08,9.08,9.07,9.08,305613.0,3.5095,3.5095,3.5056,3.5095,305613.0
2017-04-28 13:35:00,9.08,9.08,9.06,9.06,195425.0,3.5095,3.5095,3.5017,3.5017,195425.0
2017-04-28 13:40:00,9.06,9.07,9.05,9.07,276123.0,3.5017,3.5056,3.4979,3.5056,276123.0
2017-04-28 13:45:00,9.07,9.08,9.05,9.06,392021.0,3.5056,3.5095,3.4979,3.5017,392021.0
2017-04-28 13:50:00,9.06,9.07,9.04,9.04,323679.0,3.5017,3.5056,3.494,3.494,323679.0
2017-04-28 13:55:00,9.04,9.05,9.04,9.05,86156.0,3.494,3.4979,3.494,3.4979,86156.0
2017-04-28 14:00:00,9.04,9.07,9.04,9.07,142702.0,3.494,3.5056,3.494,3.5056,142702.0
2017-04-28 14:05:00,9.06,9.07,9.05,9.05,117025.0,3.5017,3.5056,3.4979,3.4979,117025.0
2017-04-28 14:10:00,9.05,9.06,9.04,9.05,249282.0,3.4979,3.5017,3.494,3.4979,249282.0
2017-04-28 14:15:00,9.06,9.08,9.05,9.05,288882.0,3.5017,3.5095,3.4979,3.4979,288882.0
2017-04-28 14:20:00,9.06,9.07,9.06,9.06,101000.0,3.5017,3.5056,3.5017,3.5017,101000.0
2017-04-28 14:25:00,9.07,9.07,9.04,9.04,256394.0,3.5056,3.5056,3.494,3.494,256394.0
2017-04-28 14:30:00,9.04,9.05,9.04,9.04,88115.0,3.494,3.4979,3.494,3.494,88115.0
2017-04-28 14:35:00,9.04,9.06,9.04,9.04,205692.0,3.494,3.5017,3.494,3.494,205692.0
2017-04-28 14:40:00,9.05,9.06,9.04,9.04,123389.0,3.4979,3.5017,3.494,3.494,123389.0
2017-04-28 14:45:00,9.04,9.07,9.04,9.05,232347.0,3.494,3.5056,3.494,3.4979,232347.0
2017-04-28 14:50:00,9.05,9.06,9.03,9.04,321093.0,3.4979,3.5017,3.4902,3.494,321093.0
2017-04-28 14:55:00,9.04,9.05,9.03,9.04,81955.0,3.494,3.4979,3.4902,3.494,81955.0
2017-04-28 15:00:00,9.05,9.06,9.04,9.06,386729.0,3.4979,3.5017,3.494,3.5017,386729.0
2017-04-28 15:05:00,9.06,9.06,9.04,9.04,190563.0,3.5017,3.5017,3.494,3.494,190563.0
2017-04-28 15:10:00,9.04,9.05,9.03,9.05,116126.0,3.494,3.4979,3.4902,3.4979,116126.0
2017-04-28 15:15:00,9.04,9.06,9.03,9.03,286043.0,3.494,3.5017,3.4902,3.4902,286043.0
2017-04-28 15:20:00,9.04,9.04,9.03,9.04,50774.0,3.494,3.494,3.4902,3.494,50774.0
2017-04-28 15:25:00,9.04,9.04,9.02,9.03,172543.0,3.494,3.494,3.4863,3.4902,172543.0
2017-04-28 15:30:00,9.03,9.03,9.02,9.02,144961.0,3.4902,3.4902,3.4863,3.4863,144961.0
2017-04-28 15:35:00,9.03,9.03,9.01,9.02,274266.0,3.4902,3.4902,3.4824,3.4863,274266.0
2017-04-28 15:40:00,9.02,9.02,8.99,9.0,504294.0,3.4863,3.4863,3.4747,3.4786,504294.0
2017-04-28 15:45:00,9.0,9.01,8.99,9.01,542394.0,3.4786,3.4824,3.4747,3.4824,542394.0
2017-04-28 15:50:00,9.01,9.01,8.99,9.01,616940.0,3.4824,3.4824,3.4747,3.4824,616940.0
2017-04-28 15:55:00,9.01,9.02,8.99,9.01,1537342.0,3.4824,3.4863,3.4747,3.4824,1537342.0
2017-05-01 09:30:00,9.01,9.03,8.97,8.98,299090.0,3.4824,3.4902,3.467,3.4708,299090.0
2017-05-01 09:35:00,8.98,9.05,8.97,9.05,369541.0,3.4708,3.4979,3.467,3.4979,369541.0
2017-05-01 09:40:00,9.04,9.08,9.01,9.07,290664.0,3.494,3.5095,3.4824,3.5056,290664.0
2017-05-01 09:45:00,9.08,9.1,9.06,9.07,359061.0,3.5095,3.5172,3.5017,3.5056,359061.0
2017-05-01 09:50:00,9.06,9.08,9.05,9.07,115493.0,3.5017,3.5095,3.4979,3.5056,115493.0
2017-05-01 09:55:00,9.06,9.09,9.03,9.04,168544.0,3.5017,3.5133,3.4902,3.494,168544.0
2017-05-01 10:00:00,9.03,9.05,9.0,9.02,309714.0,3.4902,3.4979,3.4786,3.4863,309714.0
2017-05-01 10:05:00,9.02,9.04,9.0,9.03,160845.0,3.4863,3.494,3.4786,3.4902,160845.0
2017-05-01 10:10:00,9.03,9.03,9.0,9.01,127868.0,3.4902,3.4902,3.4786,3.4824,127868.0
2017-05-01 10:15:00,9.01,9.01,8.99,8.99,148388.0,3.4824,3.4824,3.4747,3.4747,148388.0
2017-05-01 10:20:00,9.0,9.01,8.98,8.98,96829.0,3.4786,3.4824,3.4708,3.4708,96829.0
2017-05-01 10:25:00,8.98,9.01,8.97,9.01,156056.0,3.4708,3.4824,3.467,3.4824,156056.0
2017-05-01 10:30:00,9.0,9.01,8.97,8.98,150265.0,3.4786,3.4824,3.467,3.4708,150265.0
2017-05-01 10:35:00,8.99,9.0,8.96,8.99,253388.0,3.4747,3.4786,3.4631,3.4747,253388.0
2017-05-01 10:40:00,8.99,8.99,8.96,8.96,89920.0,3.4747,3.4747,3.4631,3.4631,89920.0
2017-05-01 10:45:00,8.96,9.0,8.96,9.0,121948.0,3.4631,3.4786,3.4631,3.4786,121948.0
2017-05-01 10:50:00,8.99,9.0,8.97,8.99,138010.0,3.4747,3.4786,3.467,3.4747,138010.0
2017-05-01 10:55:00,8.99,9.0,8.98,8.99,114028.0,3.4747,3.4786,3.4708,3.4747,114028.0
2017-05-01 11:00:00,8.99,9.03,8.98,9.01,399833.0,3.4747,3.4902,3.4708,3.4824,399833.0
2017-05-01 11:05:00,9.01,9.02,9.0,9.01,71274.0,3.4824,3.4863,3.4786,3.4824,71274.0
2017-05-01 11:10:00,9.01,9.04,9.01,9.04,109713.0,3.4824,3.494,3.4824,3.494,109713.0
2017-05-01 11:15:00,9.03,9.05,9.03,9.04,56248.0,3.4902,3.4979,3.4902,3.494,56248.0
2017-05-01 11:20:00,9.04,9.04,9.02,9.03,194211.0,3.494,3.494,3.4863,3.4902,194211.0
2017-05-01 11:25:00,9.03,9.07,9.02,9.06,151489.0,3.4902,3.5056,3.4863,3.5017,151489.0
2017-05-01 11:30:00,9.06,9.09,9.05,9.06,58825.0,3.5017,3.5133,3.4979,3.5017,58825.0
2017-05-01 11:35:00,9.05,9.07,9.03,9.04,700469.0,3.4979,3.5056,3.4902,3.494,700469.0
2017-05-01 11:40:00,9.05,9.05,9.03,9.04,208347.0,3.4979,3.4979,3.4902,3.494,208347.0
2017-05-01 11:45:00,9.04,9.06,9.04,9.05,91500.0,3.494,3.5017,3.494,3.4979,91500.0
2017-05-01 11:50:00,9.05,9.05,9.03,9.04,101023.0,3.4979,3.4979,3.4902,3.494,101023.0
2017-05-01 11:55:00,9.04,9.04,9.03,9.03,74695.0,3.494,3.494,3.4902,3.4902,74695.0
2017-05-01 12:00:00,9.03,9.04,9.03,9.03,27484.0,3.4902,3.494,3.4902,3.4902,27484.0
2017-05-01 12:05:00,9.03,9.06,9.03,9.06,200860.0,3.4902,3.5017,3.4902,3.5017,200860.0
2017-05-01 12:10:00,9.06,9.06,9.01,9.03,228522.0,3.5017,3.5017,3.4824,3.4902,228522.0
2017-05-01 12:15:00,9.03,9.03,9.01,9.03,101805.0,3.4902,3.4902,3.4824,3.4902,101805.0
2017-05-01 12:20:00,9.02,9.03,9.02,9.03,93124.0,3.4863,3.4902,3.4863,3.4902,93124.0
2017-05-01 12:25:00,9.03,9.03,9.01,9.03,169988.0,3.4902,3.4902,3.4824,3.4902,169988.0
2017-05-01 12:30:00,9.03,9.06,9.02,9.04,259396.0,3.4902,3.5017,3.4863,3.494,259396.0
2017-05-01 12:35:00,9.04,9.05,9.03,9.03,48100.0,3.494,3.4979,3.4902,3.4902,48100.0
2017-05-01 12:40:00,9.04,9.07,9.03,9.05,209293.0,3.494,3.5056,3.4902,3.4979,209293.0
2017-05-01 12:45:00,9.05,9.06,9.04,9.05,57817.0,3.4979,3.5017,3.494,3.4979,57817.0
2017-05-01 12:50:00,9.04,9.05,9.01,9.04,171781.0,3.494,3.4979,3.4824,3.494,171781.0
2017-05-01 12:55:00,9.04,9.04,9.02,9.03,186737.0,3.494,3.494,3.4863,3.4902,186737.0
2017-05-01 13:00:00,9.03,9.04,9.01,9.02,386843.0,3.4902,3.494,3.4824,3.4863,386843.0
2017-05-01 13:05:00,9.02,9.05,9.01,9.05,193989.0,3.4863,3.4979,3.4824,3.4979,193989.0
2017-05-01 13:10:00,9.04,9.05,9.03,9.04,69602.0,3.494,3.4979,3.4902,3.494,69602.0
2017-05-01 13:15:00,9.04,9.06,9.03,9.04,401225.0,3.494,3.5017,3.4902,3.494,401225.0
2017-05-01 13:20:00,9.04,9.06,9.03,9.05,100297.0,3.494,3.5017,3.4902,3.4979,100297.0
2017-05-01 13:25:00,9.05,9.06,9.04,9.04,76328.0,3.4979,3.5017,3.494,3.494,76328.0
2017-05-01 13:30:00,9.04,9.05,9.04,9.05,64315.0,3.494,3.4979,3.494,3.4979,64315.0
2017-05-01 13:35:00,9.04,9.05,9.04,9.04,97700.0,3.494,3.4979,3.494,3.494,97700.0
2017-05-01 13:40:00,9.04,9.05,9.04,9.04,10063.0,3.494,3.4979,3.494,3.494,10063.0
2017-05-01 13:45:00,9.04,9.05,9.04,9.04,29300.0,3.494,3.4979,3.494,3.494,29300.0
2017-05-01 13:50:00,9.04,9.05,9.04,9.04,32600.0,3.494,3.4979,3.494,3.494,32600.0
2017-05-01 13:55:00,9.04,9.07,9.04,9.07,96567.0,3.494,3.5056,3.494,3.5056,96567.0
2017-05-01 14:00:00,9.07,9.08,9.06,9.07,152079.0,3.5056,3.5095,3.5017,3.5056,152079.0
2017-05-01 14:05:00,9.07,9.08,9.06,9.08,50301.0,3.5056,3.5095,3.5017,3.5095,50301.0
2017-05-01 14:10:00,9.08,9.11,9.08,9.1,67240.0,3.5095,3.5211,3.5095,3.5172,67240.0
2017-05-01 14:15:00,9.1,9.11,9.08,9.09,225901.0,3.5172,3.5211,3.5095,3.5133,225901.0
2017-05-01 14:20:00,9.1,9.1,9.09,9.1,32128.0,3.5172,3.5172,3.5133,3.5172,32128.0
2017-05-01 14:25:00,9.1,9.12,9.1,9.11,141513.0,3.5172,3.5249,3.5172,3.5211,141513.0
2017-05-01 14:30:00,9.11,9.12,9.1,9.11,116623.0,3.5211,3.5249,3.5172,3.5211,116623.0
2017-05-01 14:35:00,9.1,9.11,9.09,9.09,135101.0,3.5172,3.5211,3.5133,3.5133,135101.0
2017-05-01 14:40:00,9.09,9.1,9.09,9.09,9187.0,3.5133,3.5172,3.5133,3.5133,9187.0
2017-05-01 14:45:00,9.09,9.1,9.07,9.08,172552.0,3.5133,3.5172,3.5056,3.5095,172552.0
2017-05-01 14:50:00,9.08,9.09,9.07,9.08,72279.0,3.5095,3.5133,3.5056,3.5095,72279.0
2017-05-01 14:55:00,9.09,9.09,9.05,9.07,112595.0,3.5133,3.5133,3.4979,3.5056,112595.0
2017-05-01 15:00:00,9.07,9.08,9.06,9.07,139719.0,3.5056,3.5095,3.5017,3.5056,139719.0
2017-05-01 15:05:00,9.07,9.07,9.05,9.05,44620.0,3.5056,3.5056,3.4979,3.4979,44620.0
2017-05-01 15:10:00,9.05,9.06,9.05,9.05,13309.0,3.4979,3.5017,3.4979,3.4979,13309.0
2017-05-01 15:15:00,9.05,9.06,9.05,9.05,37635.0,3.4979,3.5017,3.4979,3.4979,37635.0
2017-05-01 15:20:00,9.06,9.06,9.05,9.05,14774.0,3.5017,3.5017,3.4979,3.4979,14774.0
2017-05-01 15:25:00,9.05,9.06,9.03,9.03,140330.0,3.4979,3.5017,3.4902,3.4902,140330.0
2017-05-01 15:30:00,9.04,9.04,9.01,9.03,217435.0,3.494,3.494,3.4824,3.4902,217435.0
2017-05-01 15:35:00,9.02,9.03,9.0,9.02,280232.0,3.4863,3.4902,3.4786,3.4863,280232.0
2017-05-01 15:40:00,9.02,9.03,9.01,9.02,162540.0,3.4863,3.4902,3.4824,3.4863,162540.0
2017-05-01 15:45:00,9.02,9.02,9.0,9.02,271525.0,3.4863,3.4863,3.4786,3.4863,271525.0
2017-05-01 15:50:00,9.02,9.03,9.0,9.03,329426.0,3.4863,3.4902,3.4786,3.4902,329426.0
2017-05-01 15:55:00,9.03,9.04,9.01,9.03,608793.0,3.4902,3.494,3.4824,3.4902,608793.0
2017-05-02 09:30:00,9.11,9.12,9.07,9.11,398555.0,3.5211,3.5249,3.5056,3.5211,398555.0
2017-05-02 09:35:00,9.11,9.13,9.06,9.11,637068.0,3.5211,3.5288,3.5017,3.5211,637068.0
2017-05-02 09:40:00,9.11,9.13,9.1,9.13,272507.0,3.5211,3.5288,3.5172,3.5288,272507.0
2017-05-02 09:45:00,9.13,9.13,9.1,9.12,261892.0,3.5288,3.5288,3.5172,3.5249,261892.0
2017-05-02 09:50:00,9.12,9.15,9.11,9.15,526961.0,3.5249,3.5365,3.5211,3.5365,526961.0
2017-05-02 09:55:00,9.14,9.17,9.14,9.16,483118.0,3.5327,3.5443,3.5327,3.5404,483118.0
2017-05-02 10:00:00,9.17,9.2,9.16,9.2,459641.0,3.5443,3.5559,3.5404,3.5559,459641.0
2017-05-02 10:05:00,9.2,9.2,9.19,9.2,388960.0,3.5559,3.5559,3.552,3.5559,388960.0
2017-05-02 10:10:00,9.19,9.2,9.18,9.2,215526.0,3.552,3.5559,3.5481,3.5559,215526.0
2017-05-02 10:15:00,9.2,9.2,9.17,9.19,336147.0,3.5559,3.5559,3.5443,3.552,336147.0
2017-05-02 10:20:00,9.19,9.2,9.17,9.18,261580.0,3.552,3.5559,3.5443,3.5481,261580.0
2017-05-02 10:25:00,9.18,9.2,9.18,9.19,213836.0,3.5481,3.5559,3.5481,3.552,213836.0
2017-05-02 10:30:00,9.19,9.22,9.18,9.21,420125.0,3.552,3.5636,3.5481,3.5597,420125.0
2017-05-02 10:35:00,9.21,9.24,9.21,9.23,376693.0,3.5597,3.5713,3.5597,3.5675,376693.0
2017-05-02 10:40:00,9.24,9.27,9.23,9.24,418363.0,3.5713,3.5829,3.5675,3.5713,418363.0
2017-05-02 10:45:00,9.25,9.26,9.23,9.26,380921.0,3.5752,3.5791,3.5675,3.5791,380921.0
2017-05-02 10:50:00,9.25,9.25,9.23,9.25,126099.0,3.5752,3.5752,3.5675,3.5752,126099.0
2017-05-02 10:55:00,9.25,9.25,9.21,9.23,361620.0,3.5752,3.5752,3.5597,3.5675,361620.0
2017-05-02 11:00:00,9.22,9.23,9.21,9.21,158832.0,3.5636,3.5675,3.5597,3.5597,158832.0
2017-05-02 11:05:00,9.21,9.22,9.2,9.22,207158.0,3.5597,3.5636,3.5559,3.5636,207158.0
2017-05-02 11:10:00,9.21,9.23,9.21,9.21,234611.0,3.5597,3.5675,3.5597,3.5597,234611.0
2017-05-02 11:15:00,9.21,9.22,9.17,9.19,498047.0,3.5597,3.5636,3.5443,3.552,498047.0
2017-05-02 11:20:00,9.19,9.19,9.14,9.14,457118.0,3.552,3.552,3.5327,3.5327,457118.0
2017-05-02 11:25:00,9.15,9.16,9.13,9.16,392961.0,3.5365,3.5404,3.5288,3.5404,392961.0
2017-05-02 11:30:00,9.16,9.16,9.14,9.14,156397.0,3.5404,3.5404,3.5327,3.5327,156397.0
2017-05-02 11:35:00,9.14,9.16,9.14,9.14,287622.0,3.5327,3.5404,3.5327,3.5327,287622.0
2017-05-02 11:40:00,9.14,9.15,9.13,9.14,195669.0,3.5327,3.5365,3.5288,3.5327,195669.0
2017-05-02 11:45:00,9.14,9.16,9.14,9.16,181547.0,3.5327,3.5404,3.5327,3.5404,181547.0
2017-05-02 11:50:00,9.16,9.16,9.14,9.14,508034.0,3.5404,3.5404,3.5327,3.5327,508034.0
2017-05-02 11:55:00,9.14,9.15,9.12,9.14,553308.0,3.5327,3.5365,3.5249,3.5327,553308.0
2017-05-02 12:00:00,9.13,9.16,9.13,9.16,381310.0,3.5288,3.5404,3.5288,3.5404,381310.0
2017-05-02 12:05:00,9.16,9.16,9.14,9.14,169354.0,3.5404,3.5404,3.5327,3.5327,169354.0
2017-05-02 12:10:00,9.14,9.15,9.14,9.14,214858.0,3.5327,3.5365,3.5327,3.5327,214858.0
2017-05-02 12:15:00,9.14,9.15,9.14,9.14,98610.0,3.5327,3.5365,3.5327,3.5327,98610.0
2017-05-02 12:20:00,9.14,9.19,9.14,9.18,374141.0,3.5327,3.552,3.5327,3.5481,374141.0
2017-05-02 12:25:00,9.18,9.2,9.17,9.2,293614.0,3.5481,3.5559,3.5443,3.5559,293614.0
2017-05-02 12:30:00,9.2,9.21,9.18,9.2,231192.0,3.5559,3.5597,3.5481,3.5559,231192.0
2017-05-02 12:35:00,9.21,9.22,9.2,9.21,189109.0,3.5597,3.5636,3.5559,3.5597,189109.0
2017-05-02 12:40:00,9.21,9.23,9.21,9.23,288578.0,3.5597,3.5675,3.5597,3.5675,288578.0
2017-05-02 12:45:00,9.22,9.23,9.21,9.21,80246.0,3.5636,3.5675,3.5597,3.5597,80246.0
2017-05-02 12:50:00,9.21,9.23,9.2,9.21,192283.0,3.5597,3.5675,3.5559,3.5597,192283.0
2017-05-02 12:55:00,9.21,9.23,9.21,9.22,84032.0,3.5597,3.5675,3.5597,3.5636,84032.0
2017-05-02 13:00:00,9.22,9.23,9.21,9.22,177954.0,3.5636,3.5675,3.5597,3.5636,177954.0
2017-05-02 13:05:00,9.23,9.25,9.22,9.24,207777.0,3.5675,3.5752,3.5636,3.5713,207777.0
2017-05-02 13:10:00,9.24,9.25,9.22,9.22,235736.0,3.5713,3.5752,3.5636,3.5636,235736.0
2017-05-02 13:15:00,9.22,9.23,9.2,9.21,231104.0,3.5636,3.5675,3.5559,3.5597,231104.0
2017-05-02 13:20:00,9.21,9.22,9.21,9.21,31845.0,3.5597,3.5636,3.5597,3.5597,31845.0
2017-05-02 13:25:00,9.21,9.22,9.21,9.21,15654.0,3.5597,3.5636,3.5597,3.5597,15654.0
2017-05-02 13:30:00,9.22,9.23,9.21,9.21,198383.0,3.5636,3.5675,3.5597,3.5597,198383.0
2017-05-02 13:35:00,9.21,9.24,9.21,9.23,124205.0,3.5597,3.5713,3.5597,3.5675,124205.0
2017-05-02 13:40:00,9.23,9.25,9.22,9.25,123342.0,3.5675,3.5752,3.5636,3.5752,123342.0
2017-05-02 13:45:00,9.25,9.25,9.23,9.24,275385.0,3.5752,3.5752,3.5675,3.5713,275385.0
2017-05-02 13:50:00,9.24,9.25,9.12,9.13,1797593.0,3.5713,3.5752,3.5249,3.5288,1797593.0
2017-05-02 13:55:00,9.12,9.19,9.12,9.19,276938.0,3.5249,3.552,3.5249,3.552,276938.0
2017-05-02 14:00:00,9.19,9.21,9.16,9.18,549170.0,3.552,3.5597,3.5404,3.5481,549170.0
2017-05-02 14:05:00,9.18,9.2,9.17,9.19,477341.0,3.5481,3.5559,3.5443,3.552,477341.0
2017-05-02 14:10:00,9.19,9.22,9.19,9.2,349727.0,3.552,3.5636,3.552,3.5559,349727.0
2017-05-02 14:15:00,9.21,9.21,9.18,9.18,110653.0,3.5597,3.5597,3.5481,3.5481,110653.0
2017-05-02 14:20:00,9.18,9.19,9.14,9.16,206097.0,3.5481,3.552,3.5327,3.5404,206097.0
2017-05-02 14:25:00,9.16,9.16,9.1,9.1,256734.0,3.5404,3.5404,3.5172,3.5172,256734.0
2017-05-02 14:30:00,9.1,9.12,9.09,9.1,406625.0,3.5172,3.5249,3.5133,3.5172,406625.0
2017-05-02 14:35:00,9.11,9.11,9.08,9.08,329326.0,3.5211,3.5211,3.5095,3.5095,329326.0
2017-05-02 14:40:00,9.09,9.1,9.06,9.07,277921.0,3.5133,3.5172,3.5017,3.5056,277921.0
2017-05-02 14:45:00,9.07,9.07,9.03,9.04,278983.0,3.5056,3.5056,3.4902,3.494,278983.0
2017-05-02 14:50:00,9.04,9.06,9.01,9.01,265294.0,3.494,3.5017,3.4824,3.4824,265294.0
2017-05-02 14:55:00,9.01,9.03,9.01,9.02,671958.0,3.4824,3.4902,3.4824,3.4863,671958.0
2017-05-02 15:00:00,9.02,9.05,9.01,9.04,310029.0,3.4863,3.4979,3.4824,3.494,310029.0
2017-05-02 15:05:00,9.05,9.06,9.04,9.05,154511.0,3.4979,3.5017,3.494,3.4979,154511.0
2017-05-02 15:10:00,9.05,9.08,9.04,9.08,331149.0,3.4979,3.5095,3.494,3.5095,331149.0
2017-05-02 15:15:00,9.08,9.09,9.06,9.07,282202.0,3.5095,3.5133,3.5017,3.5056,282202.0
2017-05-02 15:20:00,9.06,9.07,9.05,9.05,100660.0,3.5017,3.5056,3.4979,3.4979,100660.0
2017-05-02 15:25:00,9.05,9.07,9.05,9.05,261305.0,3.4979,3.5056,3.4979,3.4979,261305.0
2017-05-02 15:30:00,9.05,9.07,9.05,9.07,236856.0,3.4979,3.5056,3.4979,3.5056,236856.0
2017-05-02 15:35:00,9.07,9.08,9.06,9.07,371914.0,3.5056,3.5095,3.5017,3.5056,371914.0
2017-05-02 15:40:00,9.07,9.09,9.05,9.09,1031121.0,3.5056,3.5133,3.4979,3.5133,1031121.0
2017-05-02 15:45:00,9.08,9.09,9.06,9.08,674725.0,3.5095,3.5133,3.5017,3.5095,674725.0
2017-05-02 15:50:00,9.08,9.09,9.05,9.08,1433004.0,3.5095,3.5133,3.4979,3.5095,1433004.0
2017-05-02 15:55:00,9.08,9.09,9.07,9.07,1604581.0,3.5095,3.5133,3.5056,3.5056,1604581.0
2017-05-03 09:30:00,9.08,9.09,9.04,9.07,380505.0,3.5095,3.5133,3.494,3.5056,380505.0
2017-05-03 09:35:00,9.06,9.08,9.04,9.07,405044.0,3.5017,3.5095,3.494,3.5056,405044.0
2017-05-03 09:40:00,9.06,9.16,9.06,9.14,470643.0,3.5017,3.5404,3.5017,3.5327,470643.0
2017-05-03 09:45:00,9.15,9.16,9.13,9.16,422884.0,3.5365,3.5404,3.5288,3.5404,422884.0
2017-05-03 09:50:00,9.15,9.19,9.14,9.18,380239.0,3.5365,3.552,3.5327,3.5481,380239.0
2017-05-03 09:55:00,9.17,9.22,9.17,9.21,487252.0,3.5443,3.5636,3.5443,3.5597,487252.0
2017-05-03 10:00:00,9.21,9.22,9.16,9.17,898092.0,3.5597,3.5636,3.5404,3.5443,898092.0
2017-05-03 10:05:00,9.18,9.19,9.15,9.15,185038.0,3.5481,3.552,3.5365,3.5365,185038.0
2017-05-03 10:10:00,9.16,9.21,9.14,9.21,367871.0,3.5404,3.5597,3.5327,3.5597,367871.0
2017-05-03 10:15:00,9.21,9.24,9.19,9.24,532305.0,3.5597,3.5713,3.552,3.5713,532305.0
2017-05-03 10:20:00,9.24,9.26,9.22,9.23,187083.0,3.5713,3.5791,3.5636,3.5675,187083.0
2017-05-03 10:25:00,9.23,9.24,9.21,9.22,196398.0,3.5675,3.5713,3.5597,3.5636,196398.0
2017-05-03 10:30:00,9.22,9.23,9.16,9.2,751836.0,3.5636,3.5675,3.5404,3.5559,751836.0
2017-05-03 10:35:00,9.2,9.24,9.19,9.21,385432.0,3.5559,3.5713,3.552,3.5597,385432.0
2017-05-03 10:40:00,9.21,9.22,9.18,9.21,293365.0,3.5597,3.5636,3.5481,3.5597,293365.0
2017-05-03 10:45:00,9.21,9.22,9.16,9.18,292970.0,3.5597,3.5636,3.5404,3.5481,292970.0
2017-05-03 10:50:00,9.18,9.18,9.13,9.15,169574.0,3.5481,3.5481,3.5288,3.5365,169574.0
2017-05-03 10:55:00,9.16,9.19,9.15,9.18,219311.0,3.5404,3.552,3.5365,3.5481,219311.0
2017-05-03 11:00:00,9.18,9.22,9.17,9.2,278404.0,3.5481,3.5636,3.5443,3.5559,278404.0
2017-05-03 11:05:00,9.2,9.21,9.16,9.21,673067.0,3.5559,3.5597,3.5404,3.5597,673067.0
2017-05-03 11:10:00,9.21,9.22,9.18,9.2,387679.0,3.5597,3.5636,3.5481,3.5559,387679.0
2017-05-03 11:15:00,9.21,9.24,9.2,9.24,237397.0,3.5597,3.5713,3.5559,3.5713,237397.0
2017-05-03 11:20:00,9.23,9.24,9.19,9.19,420211.0,3.5675,3.5713,3.552,3.552,420211.0
2017-05-03 11:25:00,9.2,9.2,9.16,9.17,313812.0,3.5559,3.5559,3.5404,3.5443,313812.0
2017-05-03 11:30:00,9.17,9.21,9.17,9.21,260097.0,3.5443,3.5597,3.5443,3.5597,260097.0
2017-05-03 11:35:00,9.21,9.24,9.19,9.24,460850.0,3.5597,3.5713,3.552,3.5713,460850.0
2017-05-03 11:40:00,9.23,9.24,9.21,9.21,242741.0,3.5675,3.5713,3.5597,3.5597,242741.0
2017-05-03 11:45:00,9.21,9.23,9.2,9.22,200290.0,3.5597,3.5675,3.5559,3.5636,200290.0
2017-05-03 11:50:00,9.22,9.23,9.22,9.23,132924.0,3.5636,3.5675,3.5636,3.5675,132924.0
2017-05-03 11:55:00,9.22,9.24,9.2,9.21,541008.0,3.5636,3.5713,3.5559,3.5597,541008.0
2017-05-03 12:00:00,9.21,9.23,9.19,9.2,502518.0,3.5597,3.5675,3.552,3.5559,502518.0
2017-05-03 12:05:00,9.21,9.21,9.19,9.2,69652.0,3.5597,3.5597,3.552,3.5559,69652.0
2017-05-03 12:10:00,9.2,9.2,9.17,9.19,309852.0,3.5559,3.5559,3.5443,3.552,309852.0
2017-05-03 12:15:00,9.19,9.22,9.19,9.2,443622.0,3.552,3.5636,3.552,3.5559,443622.0
2017-05-03 12:20:00,9.19,9.21,9.19,9.2,73257.0,3.552,3.5597,3.552,3.5559,73257.0
2017-05-03 12:25:00,9.2,9.2,9.18,9.19,179588.0,3.5559,3.5559,3.5481,3.552,179588.0
2017-05-03 12:30:00,9.19,9.2,9.18,9.18,116407.0,3.552,3.5559,3.5481,3.5481,116407.0
2017-05-03 12:35:00,9.18,9.19,9.17,9.18,154271.0,3.5481,3.552,3.5443,3.5481,154271.0
2017-05-03 12:40:00,9.19,9.2,9.17,9.17,262473.0,3.552,3.5559,3.5443,3.5443,262473.0
2017-05-03 12:45:00,9.18,9.19,9.16,9.17,176750.0,3.5481,3.552,3.5404,3.5443,176750.0
2017-05-03 12:50:00,9.17,9.18,9.16,9.17,65459.0,3.5443,3.5481,3.5404,3.5443,65459.0
2017-05-03 12:55:00,9.18,9.19,9.16,9.17,255490.0,3.5481,3.552,3.5404,3.5443,255490.0
2017-05-03 13:00:00,9.17,9.2,9.16,9.19,235181.0,3.5443,3.5559,3.5404,3.552,235181.0
2017-05-03 13:05:00,9.2,9.21,9.19,9.2,157826.0,3.5559,3.5597,3.552,3.5559,157826.0
2017-05-03 13:10:00,9.2,9.22,9.19,9.21,132628.0,3.5559,3.5636,3.552,3.5597,132628.0
2017-05-03 13:15:00,9.21,9.21,9.18,9.2,535787.0,3.5597,3.5597,3.5481,3.5559,535787.0
2017-05-03 13:20:00,9.2,9.21,9.18,9.19,171428.0,3.5559,3.5597,3.5481,3.552,171428.0
2017-05-03 13:25:00,9.18,9.2,9.18,9.19,104031.0,3.5481,3.5559,3.5481,3.552,104031.0
2017-05-03 13:30:00,9.19,9.21,9.18,9.2,308760.0,3.552,3.5597,3.5481,3.5559,308760.0
2017-05-03 13:35:00,9.19,9.2,9.18,9.19,130016.0,3.552,3.5559,3.5481,3.552,130016.0
2017-05-03 13:40:00,9.19,9.19,9.17,9.18,127234.0,3.552,3.552,3.5443,3.5481,127234.0
2017-05-03 13:45:00,9.17,9.18,9.16,9.16,100716.0,3.5443,3.5481,3.5404,3.5404,100716.0
2017-05-03 13:50:00,9.16,9.17,9.16,9.17,29287.0,3.5404,3.5443,3.5404,3.5443,29287.0
2017-05-03 13:55:00,9.17,9.18,9.16,9.17,106542.0,3.5443,3.5481,3.5404,3.5443,106542.0
2017-05-03 14:00:00,9.17,9.21,9.15,9.21,352107.0,3.5443,3.5597,3.5365,3.5597,352107.0
2017-05-03 14:05:00,9.2,9.2,9.18,9.2,99420.0,3.5559,3.5559,3.5481,3.5559,99420.0
2017-05-03 14:10:00,9.2,9.2,9.16,9.18,215707.0,3.5559,3.5559,3.5404,3.5481,215707.0
2017-05-03 14:15:00,9.17,9.19,9.16,9.17,108203.0,3.5443,3.552,3.5404,3.5443,108203.0
2017-05-03 14:20:00,9.18,9.2,9.17,9.19,129144.0,3.5481,3.5559,3.5443,3.552,129144.0
2017-05-03 14:25:00,9.19,9.19,9.17,9.18,171868.0,3.552,3.552,3.5443,3.5481,171868.0
2017-05-03 14:30:00,9.18,9.19,9.17,9.18,50418.0,3.5481,3.552,3.5443,3.5481,50418.0
2017-05-03 14:35:00,9.18,9.21,9.17,9.21,235599.0,3.5481,3.5597,3.5443,3.5597,235599.0
2017-05-03 14:40:00,9.21,9.24,9.2,9.22,591697.0,3.5597,3.5713,3.5559,3.5636,591697.0
2017-05-03 14:45:00,9.22,9.24,9.21,9.24,287833.0,3.5636,3.5713,3.5597,3.5713,287833.0
2017-05-03 14:50:00,9.24,9.26,9.23,9.25,292608.0,3.5713,3.5791,3.5675,3.5752,292608.0
2017-05-03 14:55:00,9.25,9.26,9.23,9.24,839405.0,3.5752,3.5791,3.5675,3.5713,839405.0
2017-05-03 15:00:00,9.24,9.25,9.22,9.23,329061.0,3.5713,3.5752,3.5636,3.5675,329061.0
2017-05-03 15:05:00,9.23,9.24,9.21,9.22,117599.0,3.5675,3.5713,3.5597,3.5636,117599.0
2017-05-03 15:10:00,9.21,9.23,9.19,9.2,176741.0,3.5597,3.5675,3.552,3.5559,176741.0
2017-05-03 15:15:00,9.2,9.2,9.15,9.17,331644.0,3.5559,3.5559,3.5365,3.5443,331644.0
2017-05-03 15:20:00,9.17,9.17,9.14,9.16,364623.0,3.5443,3.5443,3.5327,3.5404,364623.0
2017-05-03 15:25:00,9.17,9.18,9.16,9.17,105031.0,3.5443,3.5481,3.5404,3.5443,105031.0
2017-05-03 15:30:00,9.18,9.2,9.17,9.19,363344.0,3.5481,3.5559,3.5443,3.552,363344.0
2017-05-03 15:35:00,9.2,9.2,9.18,9.18,176941.0,3.5559,3.5559,3.5481,3.5481,176941.0
2017-05-03 15:40:00,9.18,9.19,9.17,9.19,444028.0,3.5481,3.552,3.5443,3.552,444028.0
2017-05-03 15:45:00,9.19,9.19,9.17,9.17,163301.0,3.552,3.552,3.5443,3.5443,163301.0
2017-05-03 15:50:00,9.18,9.18,9.16,9.18,610740.0,3.5481,3.5481,3.5404,3.5481,610740.0
2017-05-03 15:55:00,9.18,9.18,9.16,9.18,622160.0,3.5481,3.5481,3.5404,3.5481,622160.0
2017-05-04 09:30:00,8.86,8.88,8.82,8.87,1954194.0,3.4244,3.4322,3.409,3.4283,1954194.0
2017-05-04 09:35:00,8.87,8.91,8.86,8.89,1458294.0,3.4283,3.4438,3.4244,3.436,1458294.0
2017-05-04 09:40:00,8.88,8.94,8.87,8.92,1361378.0,3.4322,3.4554,3.4283,3.4476,1361378.0
2017-05-04 09:45:00,8.93,8.93,8.88,8.88,909150.0,3.4515,3.4515,3.4322,3.4322,909150.0
2017-05-04 09:50:00,8.89,8.94,8.88,8.94,530445.0,3.436,3.4554,3.4322,3.4554,530445.0
2017-05-04 09:55:00,8.94,8.96,8.93,8.94,595113.0,3.4554,3.4631,3.4515,3.4554,595113.0
2017-05-04 10:00:00,8.94,8.99,8.93,8.99,1124334.0,3.4554,3.4747,3.4515,3.4747,1124334.0
2017-05-04 10:05:00,8.99,9.0,8.97,8.99,395486.0,3.4747,3.4786,3.467,3.4747,395486.0
2017-05-04 10:10:00,8.99,9.01,8.98,9.01,834317.0,3.4747,3.4824,3.4708,3.4824,834317.0
2017-05-04 10:15:00,9.01,9.01,8.95,8.96,422549.0,3.4824,3.4824,3.4592,3.4631,422549.0
2017-05-04 10:20:00,8.95,8.97,8.94,8.95,530545.0,3.4592,3.467,3.4554,3.4592,530545.0
2017-05-04 10:25:00,8.96,8.98,8.95,8.97,626394.0,3.4631,3.4708,3.4592,3.467,626394.0
2017-05-04 10:30:00,8.97,8.98,8.94,8.95,715448.0,3.467,3.4708,3.4554,3.4592,715448.0
2017-05-04 10:35:00,8.95,8.99,8.94,8.96,1003293.0,3.4592,3.4747,3.4554,3.4631,1003293.0
2017-05-04 10:40:00,8.96,8.97,8.92,8.94,696278.0,3.4631,3.467,3.4476,3.4554,696278.0
2017-05-04 10:45:00,8.93,8.96,8.93,8.95,346370.0,3.4515,3.4631,3.4515,3.4592,346370.0
2017-05-04 10:50:00,8.96,8.96,8.93,8.94,507787.0,3.4631,3.4631,3.4515,3.4554,507787.0
2017-05-04 10:55:00,8.93,8.94,8.89,8.92,1020440.0,3.4515,3.4554,3.436,3.4476,1020440.0
2017-05-04 11:00:00,8.91,8.92,8.9,8.9,337467.0,3.4438,3.4476,3.4399,3.4399,337467.0
2017-05-04 11:05:00,8.9,8.93,8.9,8.93,832598.0,3.4399,3.4515,3.4399,3.4515,832598.0
2017-05-04 11:10:00,8.92,8.95,8.91,8.94,903303.0,3.4476,3.4592,3.4438,3.4554,903303.0
2017-05-04 11:15:00,8.94,8.95,8.91,8.93,744827.0,3.4554,3.4592,3.4438,3.4515,744827.0
2017-05-04 11:20:00,8.93,8.93,8.91,8.92,898636.0,3.4515,3.4515,3.4438,3.4476,898636.0
2017-05-04 11:25:00,8.92,8.93,8.86,8.88,982547.0,3.4476,3.4515,3.4244,3.4322,982547.0
2017-05-04 11:30:00,8.88,8.89,8.87,8.88,346148.0,3.4322,3.436,3.4283,3.4322,346148.0
2017-05-04 11:35:00,8.88,8.91,8.87,8.9,433591.0,3.4322,3.4438,3.4283,3.4399,433591.0
2017-05-04 11:40:00,8.91,8.91,8.88,8.89,449169.0,3.4438,3.4438,3.4322,3.436,449169.0
2017-05-04 11:45:00,8.89,8.9,8.86,8.89,517084.0,3.436,3.4399,3.4244,3.436,517084.0
2017-05-04 11:50:00,8.89,8.89,8.84,8.84,366524.0,3.436,3.436,3.4167,3.4167,366524.0
2017-05-04 11:55:00,8.84,8.86,8.81,8.81,191557.0,3.4167,3.4244,3.4051,3.4051,191557.0
2017-05-04 12:00:00,8.81,8.84,8.8,8.83,870545.0,3.4051,3.4167,3.4013,3.4129,870545.0
2017-05-04 12:05:00,8.83,8.83,8.81,8.82,623457.0,3.4129,3.4129,3.4051,3.409,623457.0
2017-05-04 12:10:00,8.82,8.84,8.81,8.82,384605.0,3.409,3.4167,3.4051,3.409,384605.0
2017-05-04 12:15:00,8.83,8.84,8.82,8.82,301914.0,3.4129,3.4167,3.409,3.409,301914.0
2017-05-04 12:20:00,8.82,8.84,8.81,8.82,544642.0,3.409,3.4167,3.4051,3.409,544642.0
2017-05-04 12:25:00,8.82,8.83,8.79,8.82,700352.0,3.409,3.4129,3.3974,3.409,700352.0
2017-05-04 12:30:00,8.82,8.83,8.8,8.8,336380.0,3.409,3.4129,3.4013,3.4013,336380.0
2017-05-04 12:35:00,8.8,8.82,8.8,8.82,592472.0,3.4013,3.409,3.4013,3.409,592472.0
2017-05-04 12:40:00,8.81,8.83,8.8,8.83,471102.0,3.4051,3.4129,3.4013,3.4129,471102.0
2017-05-04 12:45:00,8.83,8.83,8.81,8.82,240999.0,3.4129,3.4129,3.4051,3.409,240999.0
2017-05-04 12:50:00,8.82,8.83,8.79,8.8,721503.0,3.409,3.4129,3.3974,3.4013,721503.0
2017-05-04 12:55:00,8.8,8.85,8.8,8.85,390747.0,3.4013,3.4206,3.4013,3.4206,390747.0
2017-05-04 13:00:00,8.85,8.87,8.84,8.86,353997.0,3.4206,3.4283,3.4167,3.4244,353997.0
2017-05-04 13:05:00,8.86,8.86,8.82,8.82,265466.0,3.4244,3.4244,3.409,3.409,265466.0
2017-05-04 13:10:00,8.83,8.83,8.82,8.82,253804.0,3.4129,3.4129,3.409,3.409,253804.0
2017-05-04 13:15:00,8.82,8.83,8.81,8.82,282772.0,3.409,3.4129,3.4051,3.409,282772.0
2017-05-04 13:20:00,8.82,8.83,8.8,8.81,254302.0,3.409,3.4129,3.4013,3.4051,254302.0
2017-05-04 13:25:00,8.8,8.81,8.78,8.79,126706.0,3.4013,3.4051,3.3935,3.3974,126706.0
2017-05-04 13:30:00,8.78,8.8,8.77,8.79,270673.0,3.3935,3.4013,3.3897,3.3974,270673.0
2017-05-04 13:35:00,8.8,8.82,8.79,8.8,172332.0,3.4013,3.409,3.3974,3.4013,172332.0
2017-05-04 13:40:00,8.8,8.81,8.79,8.79,63983.0,3.4013,3.4051,3.3974,3.3974,63983.0
2017-05-04 13:45:00,8.79,8.83,8.79,8.83,279927.0,3.3974,3.4129,3.3974,3.4129,279927.0
2017-05-04 13:50:00,8.83,8.83,8.79,8.82,484593.0,3.4129,3.4129,3.3974,3.409,484593.0
2017-05-04 13:55:00,8.82,8.82,8.78,8.79,287481.0,3.409,3.409,3.3935,3.3974,287481.0
2017-05-04 14:00:00,8.79,8.81,8.78,8.8,284265.0,3.3974,3.4051,3.3935,3.4013,284265.0
2017-05-04 14:05:00,8.8,8.81,8.79,8.8,307550.0,3.4013,3.4051,3.3974,3.4013,307550.0
2017-05-04 14:10:00,8.8,8.83,8.79,8.82,296759.0,3.4013,3.4129,3.3974,3.409,296759.0
2017-05-04 14:15:00,8.82,8.83,8.8,8.8,442586.0,3.409,3.4129,3.4013,3.4013,442586.0
2017-05-04 14:20:00,8.8,8.82,8.79,8.8,507545.0,3.4013,3.409,3.3974,3.4013,507545.0
2017-05-04 14:25:00,8.81,8.86,8.8,8.86,459400.0,3.4051,3.4244,3.4013,3.4244,459400.0
2017-05-04 14:30:00,8.86,8.88,8.85,8.86,531398.0,3.4244,3.4322,3.4206,3.4244,531398.0
2017-05-04 14:35:00,8.87,8.9,8.85,8.87,498818.0,3.4283,3.4399,3.4206,3.4283,498818.0
2017-05-04 14:40:00,8.86,8.88,8.85,8.85,143669.0,3.4244,3.4322,3.4206,3.4206,143669.0
2017-05-04 14:45:00,8.85,8.88,8.85,8.87,271919.0,3.4206,3.4322,3.4206,3.4283,271919.0
2017-05-04 14:50:00,8.87,8.87,8.85,8.86,302816.0,3.4283,3.4283,3.4206,3.4244,302816.0
2017-05-04 14:55:00,8.85,8.87,8.84,8.86,505710.0,3.4206,3.4283,3.4167,3.4244,505710.0
2017-05-04 15:00:00,8.86,8.87,8.85,8.87,270236.0,3.4244,3.4283,3.4206,3.4283,270236.0
2017-05-04 15:05:00,8.87,8.87,8.86,8.86,152146.0,3.4283,3.4283,3.4244,3.4244,152146.0
2017-05-04 15:10:00,8.87,8.89,8.85,8.88,411308.0,3.4283,3.436,3.4206,3.4322,411308.0
2017-05-04 15:15:00,8.89,8.9,8.88,8.88,283659.0,3.436,3.4399,3.4322,3.4322,283659.0
2017-05-04 15:20:00,8.88,8.89,8.87,8.88,185325.0,3.4322,3.436,3.4283,3.4322,185325.0
2017-05-04 15:25:00,8.88,8.89,8.86,8.86,141202.0,3.4322,3.436,3.4244,3.4244,141202.0
2017-05-04 15:30:00,8.86,8.87,8.85,8.85,322703.0,3.4244,3.4283,3.4206,3.4206,322703.0
2017-05-04 15:35:00,8.86,8.87,8.84,8.87,385052.0,3.4244,3.4283,3.4167,3.4283,385052.0
2017-05-04 15:40:00,8.87,8.87,8.84,8.85,334067.0,3.4283,3.4283,3.4167,3.4206,334067.0
2017-05-04 15:45:00,8.85,8.85,8.84,8.85,252652.0,3.4206,3.4206,3.4167,3.4206,252652.0
2017-05-04 15:50:00,8.85,8.88,8.84,8.87,645584.0,3.4206,3.4322,3.4167,3.4283,645584.0
2017-05-04 15:55:00,8.87,8.87,8.85,8.86,964080.0,3.4283,3.4283,3.4206,3.4244,964080.0
2017-05-05 09:30:00,8.91,8.93,8.89,8.91,364595.0,3.4438,3.4515,3.436,3.4438,364595.0
2017-05-05 09:35:00,8.91,8.94,8.87,8.94,493981.0,3.4438,3.4554,3.4283,3.4554,493981.0
2017-05-05 09:40:00,8.94,8.99,8.93,8.98,1023470.0,3.4554,3.4747,3.4515,3.4708,1023470.0
2017-05-05 09:45:00,8.98,9.04,8.98,9.03,897813.0,3.4708,3.494,3.4708,3.4902,897813.0
2017-05-05 09:50:00,9.04,9.1,9.03,9.1,1314238.0,3.494,3.5172,3.4902,3.5172,1314238.0
2017-05-05 09:55:00,9.1,9.16,9.09,9.16,913346.0,3.5172,3.5404,3.5133,3.5404,913346.0
2017-05-05 10:00:00,9.15,9.18,9.12,9.13,609587.0,3.5365,3.5481,3.5249,3.5288,609587.0
2017-05-05 10:05:00,9.13,9.16,9.11,9.16,1272304.0,3.5288,3.5404,3.5211,3.5404,1272304.0
2017-05-05 10:10:00,9.16,9.2,9.15,9.19,1257679.0,3.5404,3.5559,3.5365,3.552,1257679.0
2017-05-05 10:15:00,9.19,9.22,9.18,9.2,917789.0,3.552,3.5636,3.5481,3.5559,917789.0
2017-05-05 10:20:00,9.2,9.23,9.19,9.21,443379.0,3.5559,3.5675,3.552,3.5597,443379.0
2017-05-05 10:25:00,9.21,9.22,9.18,9.22,333351.0,3.5597,3.5636,3.5481,3.5636,333351.0
2017-05-05 10:30:00,9.22,9.28,9.21,9.24,392190.0,3.5636,3.5868,3.5597,3.5713,392190.0
2017-05-05 10:35:00,9.25,9.26,9.22,9.23,340833.0,3.5752,3.5791,3.5636,3.5675,340833.0
2017-05-05 10:40:00,9.23,9.26,9.22,9.24,399549.0,3.5675,3.5791,3.5636,3.5713,399549.0
2017-05-05 10:45:00,9.23,9.25,9.21,9.21,375008.0,3.5675,3.5752,3.5597,3.5597,375008.0
2017-05-05 10:50:00,9.21,9.23,9.19,9.21,175010.0,3.5597,3.5675,3.552,3.5597,175010.0
2017-05-05 10:55:00,9.21,9.23,9.2,9.22,194193.0,3.5597,3.5675,3.5559,3.5636,194193.0
2017-05-05 11:00:00,9.22,9.24,9.21,9.21,273539.0,3.5636,3.5713,3.5597,3.5597,273539.0
2017-05-05 11:05:00,9.21,9.23,9.18,9.18,348826.0,3.5597,3.5675,3.5481,3.5481,348826.0
2017-05-05 11:10:00,9.18,9.19,9.15,9.17,724914.0,3.5481,3.552,3.5365,3.5443,724914.0
2017-05-05 11:15:00,9.17,9.21,9.16,9.2,309265.0,3.5443,3.5597,3.5404,3.5559,309265.0
2017-05-05 11:20:00,9.21,9.22,9.18,9.18,153887.0,3.5597,3.5636,3.5481,3.5481,153887.0
2017-05-05 11:25:00,9.19,9.22,9.18,9.22,548079.0,3.552,3.5636,3.5481,3.5636,548079.0
2017-05-05 11:30:00,9.21,9.25,9.2,9.24,376580.0,3.5597,3.5752,3.5559,3.5713,376580.0
2017-05-05 11:35:00,9.24,9.26,9.24,9.26,563260.0,3.5713,3.5791,3.5713,3.5791,563260.0
2017-05-05 11:40:00,9.26,9.29,9.25,9.29,570529.0,3.5791,3.5906,3.5752,3.5906,570529.0
2017-05-05 11:45:00,9.29,9.29,9.26,9.29,220275.0,3.5906,3.5906,3.5791,3.5906,220275.0
2017-05-05 11:50:00,9.29,9.29,9.25,9.26,195538.0,3.5906,3.5906,3.5752,3.5791,195538.0
2017-05-05 11:55:00,9.26,9.27,9.25,9.26,92670.0,3.5791,3.5829,3.5752,3.5791,92670.0
2017-05-05 12:00:00,9.26,9.28,9.24,9.25,120738.0,3.5791,3.5868,3.5713,3.5752,120738.0
2017-05-05 12:05:00,9.25,9.25,9.23,9.24,170366.0,3.5752,3.5752,3.5675,3.5713,170366.0
2017-05-05 12:10:00,9.24,9.25,9.23,9.24,75853.0,3.5713,3.5752,3.5675,3.5713,75853.0
2017-05-05 12:15:00,9.24,9.26,9.24,9.26,173640.0,3.5713,3.5791,3.5713,3.5791,173640.0
2017-05-05 12:20:00,9.26,9.28,9.23,9.26,252112.0,3.5791,3.5868,3.5675,3.5791,252112.0
2017-05-05 12:25:00,9.25,9.26,9.24,9.25,70686.0,3.5752,3.5791,3.5713,3.5752,70686.0
2017-05-05 12:30:00,9.25,9.25,9.23,9.23,94862.0,3.5752,3.5752,3.5675,3.5675,94862.0
2017-05-05 12:35:00,9.23,9.25,9.22,9.22,198342.0,3.5675,3.5752,3.5636,3.5636,198342.0
2017-05-05 12:40:00,9.22,9.23,9.2,9.21,139698.0,3.5636,3.5675,3.5559,3.5597,139698.0
2017-05-05 12:45:00,9.21,9.24,9.21,9.23,89582.0,3.5597,3.5713,3.5597,3.5675,89582.0
2017-05-05 12:50:00,9.24,9.24,9.22,9.23,107127.0,3.5713,3.5713,3.5636,3.5675,107127.0
2017-05-05 12:55:00,9.23,9.24,9.22,9.23,120015.0,3.5675,3.5713,3.5636,3.5675,120015.0
2017-05-05 13:00:00,9.24,9.29,9.23,9.28,244175.0,3.5713,3.5906,3.5675,3.5868,244175.0
2017-05-05 13:05:00,9.28,9.28,9.25,9.26,194831.0,3.5868,3.5868,3.5752,3.5791,194831.0
2017-05-05 13:10:00,9.26,9.27,9.24,9.26,134145.0,3.5791,3.5829,3.5713,3.5791,134145.0
2017-05-05 13:15:00,9.25,9.28,9.25,9.28,91558.0,3.5752,3.5868,3.5752,3.5868,91558.0
2017-05-05 13:20:00,9.28,9.28,9.26,9.27,224588.0,3.5868,3.5868,3.5791,3.5829,224588.0
2017-05-05 13:25:00,9.27,9.28,9.26,9.27,82365.0,3.5829,3.5868,3.5791,3.5829,82365.0
2017-05-05 13:30:00,9.27,9.28,9.26,9.28,166940.0,3.5829,3.5868,3.5791,3.5868,166940.0
2017-05-05 13:35:00,9.28,9.28,9.24,9.25,258489.0,3.5868,3.5868,3.5713,3.5752,258489.0
2017-05-05 13:40:00,9.25,9.27,9.24,9.25,266807.0,3.5752,3.5829,3.5713,3.5752,266807.0
2017-05-05 13:45:00,9.24,9.25,9.23,9.24,107444.0,3.5713,3.5752,3.5675,3.5713,107444.0
2017-05-05 13:50:00,9.24,9.26,9.24,9.26,92750.0,3.5713,3.5791,3.5713,3.5791,92750.0
2017-05-05 13:55:00,9.26,9.26,9.24,9.24,111313.0,3.5791,3.5791,3.5713,3.5713,111313.0
2017-05-05 14:00:00,9.24,9.25,9.22,9.22,176327.0,3.5713,3.5752,3.5636,3.5636,176327.0
2017-05-05 14:05:00,9.22,9.24,9.22,9.24,115394.0,3.5636,3.5713,3.5636,3.5713,115394.0
2017-05-05 14:10:00,9.24,9.26,9.24,9.25,179352.0,3.5713,3.5791,3.5713,3.5752,179352.0
2017-05-05 14:15:00,9.25,9.26,9.24,9.26,99634.0,3.5752,3.5791,3.5713,3.5791,99634.0
2017-05-05 14:20:00,9.26,9.26,9.24,9.24,97657.0,3.5791,3.5791,3.5713,3.5713,97657.0
2017-05-05 14:25:00,9.25,9.27,9.24,9.26,219743.0,3.5752,3.5829,3.5713,3.5791,219743.0
2017-05-05 14:30:00,9.27,9.27,9.25,9.26,149437.0,3.5829,3.5829,3.5752,3.5791,149437.0
2017-05-05 14:35:00,9.26,9.26,9.23,9.25,208139.0,3.5791,3.5791,3.5675,3.5752,208139.0
2017-05-05 14:40:00,9.25,9.27,9.24,9.26,134634.0,3.5752,3.5829,3.5713,3.5791,134634.0
2017-05-05 14:45:00,9.26,9.28,9.25,9.28,236363.0,3.5791,3.5868,3.5752,3.5868,236363.0
2017-05-05 14:50:00,9.27,9.28,9.27,9.28,204081.0,3.5829,3.5868,3.5829,3.5868,204081.0
2017-05-05 14:55:00,9.28,9.28,9.26,9.27,270246.0,3.5868,3.5868,3.5791,3.5829,270246.0
2017-05-05 15:00:00,9.27,9.28,9.25,9.27,434806.0,3.5829,3.5868,3.5752,3.5829,434806.0
2017-05-05 15:05:00,9.27,9.28,9.26,9.27,266850.0,3.5829,3.5868,3.5791,3.5829,266850.0
2017-05-05 15:10:00,9.27,9.28,9.26,9.26,94184.0,3.5829,3.5868,3.5791,3.5791,94184.0
2017-05-05 15:15:00,9.26,9.28,9.25,9.27,243391.0,3.5791,3.5868,3.5752,3.5829,243391.0
2017-05-05 15:20:00,9.27,9.28,9.27,9.27,151164.0,3.5829,3.5868,3.5829,3.5829,151164.0
2017-05-05 15:25:00,9.27,9.28,9.27,9.28,215485.0,3.5829,3.5868,3.5829,3.5868,215485.0
2017-05-05 15:30:00,9.28,9.29,9.27,9.28,465939.0,3.5868,3.5906,3.5829,3.5868,465939.0
2017-05-05 15:35:00,9.29,9.29,9.28,9.29,118122.0,3.5906,3.5906,3.5868,3.5906,118122.0
2017-05-05 15:40:00,9.28,9.29,9.28,9.29,208931.0,3.5868,3.5906,3.5868,3.5906,208931.0
2017-05-05 15:45:00,9.29,9.3,9.28,9.29,756938.0,3.5906,3.5945,3.5868,3.5906,756938.0
2017-05-05 15:50:00,9.29,9.31,9.29,9.31,709526.0,3.5906,3.5984,3.5906,3.5984,709526.0
2017-05-05 15:55:00,9.31,9.33,9.3,9.33,1632803.0,3.5984,3.6061,3.5945,3.6061,1632803.0
2017-05-08 09:30:00,9.31,9.32,9.28,9.31,368021.0,3.5984,3.6022,3.5868,3.5984,368021.0
2017-05-08 09:35:00,9.3,9.32,9.25,9.29,834491.0,3.5945,3.6022,3.5752,3.5906,834491.0
2017-05-08 09:40:00,9.29,9.38,9.28,9.38,775577.0,3.5906,3.6254,3.5868,3.6254,775577.0
2017-05-08 09:45:00,9.38,9.39,9.34,9.35,523255.0,3.6254,3.6293,3.61,3.6138,523255.0
2017-05-08 09:50:00,9.34,9.37,9.32,9.36,647063.0,3.61,3.6216,3.6022,3.6177,647063.0
2017-05-08 09:55:00,9.36,9.42,9.35,9.41,819513.0,3.6177,3.6409,3.6138,3.637,819513.0
2017-05-08 10:00:00,9.41,9.42,9.38,9.4,500187.0,3.637,3.6409,3.6254,3.6332,500187.0
2017-05-08 10:05:00,9.39,9.4,9.38,9.4,443078.0,3.6293,3.6332,3.6254,3.6332,443078.0
2017-05-08 10:10:00,9.39,9.41,9.38,9.39,471592.0,3.6293,3.637,3.6254,3.6293,471592.0
2017-05-08 10:15:00,9.4,9.43,9.39,9.4,290584.0,3.6332,3.6448,3.6293,3.6332,290584.0
2017-05-08 10:20:00,9.4,9.43,9.39,9.42,795093.0,3.6332,3.6448,3.6293,3.6409,795093.0
2017-05-08 10:25:00,9.42,9.42,9.4,9.4,363463.0,3.6409,3.6409,3.6332,3.6332,363463.0
2017-05-08 10:30:00,9.41,9.46,9.4,9.44,508473.0,3.637,3.6564,3.6332,3.6486,508473.0
2017-05-08 10:35:00,9.43,9.45,9.39,9.4,413093.0,3.6448,3.6525,3.6293,3.6332,413093.0
2017-05-08 10:40:00,9.4,9.42,9.4,9.41,188111.0,3.6332,3.6409,3.6332,3.637,188111.0
2017-05-08 10:45:00,9.41,9.42,9.4,9.4,121684.0,3.637,3.6409,3.6332,3.6332,121684.0
2017-05-08 10:50:00,9.4,9.41,9.38,9.38,1111625.0,3.6332,3.637,3.6254,3.6254,1111625.0
2017-05-08 10:55:00,9.39,9.39,9.32,9.33,836274.0,3.6293,3.6293,3.6022,3.6061,836274.0
2017-05-08 11:00:00,9.33,9.33,9.28,9.29,543900.0,3.6061,3.6061,3.5868,3.5906,543900.0
2017-05-08 11:05:00,9.29,9.31,9.28,9.3,251103.0,3.5906,3.5984,3.5868,3.5945,251103.0
2017-05-08 11:10:00,9.29,9.3,9.25,9.26,431961.0,3.5906,3.5945,3.5752,3.5791,431961.0
2017-05-08 11:15:00,9.26,9.26,9.21,9.21,128671.0,3.5791,3.5791,3.5597,3.5597,128671.0
2017-05-08 11:20:00,9.21,9.26,9.21,9.25,243950.0,3.5597,3.5791,3.5597,3.5752,243950.0
2017-05-08 11:25:00,9.25,9.26,9.2,9.2,174556.0,3.5752,3.5791,3.5559,3.5559,174556.0
2017-05-08 11:30:00,9.2,9.23,9.19,9.22,496653.0,3.5559,3.5675,3.552,3.5636,496653.0
2017-05-08 11:35:00,9.22,9.27,9.22,9.26,505924.0,3.5636,3.5829,3.5636,3.5791,505924.0
2017-05-08 11:40:00,9.26,9.27,9.24,9.26,299480.0,3.5791,3.5829,3.5713,3.5791,299480.0
2017-05-08 11:45:00,9.26,9.26,9.23,9.24,284947.0,3.5791,3.5791,3.5675,3.5713,284947.0
2017-05-08 11:50:00,9.24,9.24,9.21,9.22,355352.0,3.5713,3.5713,3.5597,3.5636,355352.0
2017-05-08 11:55:00,9.22,9.25,9.21,9.24,306619.0,3.5636,3.5752,3.5597,3.5713,306619.0
2017-05-08 12:00:00,9.23,9.25,9.22,9.24,138238.0,3.5675,3.5752,3.5636,3.5713,138238.0
2017-05-08 12:05:00,9.24,9.24,9.22,9.22,165388.0,3.5713,3.5713,3.5636,3.5636,165388.0
2017-05-08 12:10:00,9.22,9.23,9.19,9.19,248646.0,3.5636,3.5675,3.552,3.552,248646.0
2017-05-08 12:15:00,9.19,9.22,9.19,9.21,223960.0,3.552,3.5636,3.552,3.5597,223960.0
2017-05-08 12:20:00,9.21,9.22,9.19,9.21,319920.0,3.5597,3.5636,3.552,3.5597,319920.0
2017-05-08 12:25:00,9.21,9.21,9.19,9.2,141781.0,3.5597,3.5597,3.552,3.5559,141781.0
2017-05-08 12:30:00,9.2,9.2,9.16,9.17,262091.0,3.5559,3.5559,3.5404,3.5443,262091.0
2017-05-08 12:35:00,9.16,9.19,9.15,9.19,294136.0,3.5404,3.552,3.5365,3.552,294136.0
2017-05-08 12:40:00,9.19,9.22,9.18,9.2,463319.0,3.552,3.5636,3.5481,3.5559,463319.0
2017-05-08 12:45:00,9.21,9.23,9.2,9.21,296362.0,3.5597,3.5675,3.5559,3.5597,296362.0
2017-05-08 12:50:00,9.21,9.22,9.18,9.19,174397.0,3.5597,3.5636,3.5481,3.552,174397.0
2017-05-08 12:55:00,9.19,9.19,9.18,9.18,102838.0,3.552,3.552,3.5481,3.5481,102838.0
2017-05-08 13:00:00,9.18,9.2,9.17,9.19,209406.0,3.5481,3.5559,3.5443,3.552,209406.0
2017-05-08 13:05:00,9.2,9.21,9.18,9.2,183552.0,3.5559,3.5597,3.5481,3.5559,183552.0
2017-05-08 13:10:00,9.2,9.2,9.18,9.18,31816.0,3.5559,3.5559,3.5481,3.5481,31816.0
2017-05-08 13:15:00,9.18,9.2,9.18,9.2,114805.0,3.5481,3.5559,3.5481,3.5559,114805.0
2017-05-08 13:20:00,9.2,9.21,9.18,9.2,226472.0,3.5559,3.5597,3.5481,3.5559,226472.0
2017-05-08 13:25:00,9.21,9.22,9.2,9.2,255330.0,3.5597,3.5636,3.5559,3.5559,255330.0
2017-05-08 13:30:00,9.2,9.21,9.17,9.18,395516.0,3.5559,3.5597,3.5443,3.5481,395516.0
2017-05-08 13:35:00,9.18,9.2,9.17,9.17,147654.0,3.5481,3.5559,3.5443,3.5443,147654.0
2017-05-08 13:40:00,9.18,9.19,9.17,9.19,130505.0,3.5481,3.552,3.5443,3.552,130505.0
2017-05-08 13:45:00,9.19,9.21,9.19,9.2,204431.0,3.552,3.5597,3.552,3.5559,204431.0
2017-05-08 13:50:00,9.21,9.21,9.19,9.2,196392.0,3.5597,3.5597,3.552,3.5559,196392.0
2017-05-08 13:55:00,9.2,9.21,9.19,9.2,210787.0,3.5559,3.5597,3.552,3.5559,210787.0
2017-05-08 14:00:00,9.2,9.21,9.19,9.21,57804.0,3.5559,3.5597,3.552,3.5597,57804.0
2017-05-08 14:05:00,9.2,9.22,9.2,9.21,102848.0,3.5559,3.5636,3.5559,3.5597,102848.0
2017-05-08 14:10:00,9.22,9.23,9.21,9.21,62128.0,3.5636,3.5675,3.5597,3.5597,62128.0
2017-05-08 14:15:00,9.21,9.21,9.18,9.21,568214.0,3.5597,3.5597,3.5481,3.5597,568214.0
2017-05-08 14:20:00,9.21,9.21,9.19,9.2,240074.0,3.5597,3.5597,3.552,3.5559,240074.0
2017-05-08 14:25:00,9.2,9.2,9.18,9.2,556002.0,3.5559,3.5559,3.5481,3.5559,556002.0
2017-05-08 14:30:00,9.2,9.2,9.18,9.2,278935.0,3.5559,3.5559,3.5481,3.5559,278935.0
2017-05-08 14:35:00,9.2,9.21,9.19,9.2,269278.0,3.5559,3.5597,3.552,3.5559,269278.0
2017-05-08 14:40:00,9.2,9.21,9.19,9.21,186232.0,3.5559,3.5597,3.552,3.5597,186232.0
2017-05-08 14:45:00,9.2,9.21,9.19,9.2,275550.0,3.5559,3.5597,3.552,3.5559,275550.0
2017-05-08 14:50:00,9.2,9.24,9.2,9.24,249560.0,3.5559,3.5713,3.5559,3.5713,249560.0
2017-05-08 14:55:00,9.24,9.25,9.23,9.25,212617.0,3.5713,3.5752,3.5675,3.5752,212617.0
2017-05-08 15:00:00,9.24,9.25,9.21,9.21,267484.0,3.5713,3.5752,3.5597,3.5597,267484.0
2017-05-08 15:05:00,9.21,9.23,9.2,9.2,145171.0,3.5597,3.5675,3.5559,3.5559,145171.0
2017-05-08 15:10:00,9.21,9.21,9.19,9.21,121581.0,3.5597,3.5597,3.552,3.5597,121581.0
2017-05-08 15:15:00,9.2,9.22,9.19,9.21,262622.0,3.5559,3.5636,3.552,3.5597,262622.0
2017-05-08 15:20:00,9.21,9.22,9.19,9.2,452714.0,3.5597,3.5636,3.552,3.5559,452714.0
2017-05-08 15:25:00,9.21,9.22,9.2,9.21,228738.0,3.5597,3.5636,3.5559,3.5597,228738.0
2017-05-08 15:30:00,9.22,9.23,9.21,9.23,231385.0,3.5636,3.5675,3.5597,3.5675,231385.0
2017-05-08 15:35:00,9.23,9.23,9.22,9.22,106428.0,3.5675,3.5675,3.5636,3.5636,106428.0
2017-05-08 15:40:00,9.22,9.23,9.22,9.22,126136.0,3.5636,3.5675,3.5636,3.5636,126136.0
2017-05-08 15:45:00,9.22,9.24,9.21,9.24,422169.0,3.5636,3.5713,3.5597,3.5713,422169.0
2017-05-08 15:50:00,9.24,9.24,9.23,9.24,456916.0,3.5713,3.5713,3.5675,3.5713,456916.0
2017-05-08 15:55:00,9.24,9.24,9.21,9.24,1458023.0,3.5713,3.5713,3.5597,3.5713,1458023.0
2017-05-09 09:30:00,9.24,9.31,9.23,9.27,523559.0,3.5713,3.5984,3.5675,3.5829,523559.0
2017-05-09 09:35:00,9.27,9.28,9.22,9.24,436507.0,3.5829,3.5868,3.5636,3.5713,436507.0
2017-05-09 09:40:00,9.24,9.24,9.17,9.17,900360.0,3.5713,3.5713,3.5443,3.5443,900360.0
2017-05-09 09:45:00,9.18,9.22,9.17,9.21,321156.0,3.5481,3.5636,3.5443,3.5597,321156.0
2017-05-09 09:50:00,9.22,9.22,9.16,9.18,294506.0,3.5636,3.5636,3.5404,3.5481,294506.0
2017-05-09 09:55:00,9.18,9.2,9.16,9.19,469344.0,3.5481,3.5559,3.5404,3.552,469344.0
2017-05-09 10:00:00,9.19,9.24,9.18,9.21,537115.0,3.552,3.5713,3.5481,3.5597,537115.0
2017-05-09 10:05:00,9.21,9.25,9.21,9.24,234426.0,3.5597,3.5752,3.5597,3.5713,234426.0
2017-05-09 10:10:00,9.24,9.29,9.21,9.28,363893.0,3.5713,3.5906,3.5597,3.5868,363893.0
2017-05-09 10:15:00,9.27,9.28,9.26,9.27,272111.0,3.5829,3.5868,3.5791,3.5829,272111.0
2017-05-09 10:20:00,9.27,9.28,9.24,9.25,186707.0,3.5829,3.5868,3.5713,3.5752,186707.0
2017-05-09 10:25:00,9.25,9.26,9.23,9.24,366713.0,3.5752,3.5791,3.5675,3.5713,366713.0
2017-05-09 10:30:00,9.24,9.26,9.23,9.25,209680.0,3.5713,3.5791,3.5675,3.5752,209680.0
2017-05-09 10:35:00,9.25,9.31,9.25,9.3,197102.0,3.5752,3.5984,3.5752,3.5945,197102.0
2017-05-09 10:40:00,9.3,9.32,9.28,9.29,268127.0,3.5945,3.6022,3.5868,3.5906,268127.0
2017-05-09 10:45:00,9.29,9.32,9.28,9.29,297616.0,3.5906,3.6022,3.5868,3.5906,297616.0
2017-05-09 10:50:00,9.29,9.3,9.27,9.28,324353.0,3.5906,3.5945,3.5829,3.5868,324353.0
2017-05-09 10:55:00,9.27,9.3,9.26,9.29,181843.0,3.5829,3.5945,3.5791,3.5906,181843.0
2017-05-09 11:00:00,9.29,9.3,9.27,9.29,253367.0,3.5906,3.5945,3.5829,3.5906,253367.0
2017-05-09 11:05:00,9.29,9.3,9.27,9.3,140530.0,3.5906,3.5945,3.5829,3.5945,140530.0
2017-05-09 11:10:00,9.3,9.3,9.28,9.29,435832.0,3.5945,3.5945,3.5868,3.5906,435832.0
2017-05-09 11:15:00,9.29,9.29,9.26,9.29,380955.0,3.5906,3.5906,3.5791,3.5906,380955.0
2017-05-09 11:20:00,9.29,9.29,9.27,9.29,161393.0,3.5906,3.5906,3.5829,3.5906,161393.0
2017-05-09 11:25:00,9.29,9.3,9.29,9.29,166335.0,3.5906,3.5945,3.5906,3.5906,166335.0
2017-05-09 11:30:00,9.3,9.3,9.28,9.29,357528.0,3.5945,3.5945,3.5868,3.5906,357528.0
2017-05-09 11:35:00,9.29,9.31,9.28,9.3,214392.0,3.5906,3.5984,3.5868,3.5945,214392.0
2017-05-09 11:40:00,9.3,9.32,9.29,9.3,229537.0,3.5945,3.6022,3.5906,3.5945,229537.0
2017-05-09 11:45:00,9.3,9.33,9.3,9.31,233705.0,3.5945,3.6061,3.5945,3.5984,233705.0
2017-05-09 11:50:00,9.31,9.32,9.3,9.31,160539.0,3.5984,3.6022,3.5945,3.5984,160539.0
2017-05-09 11:55:00,9.32,9.34,9.31,9.33,200434.0,3.6022,3.61,3.5984,3.6061,200434.0
2017-05-09 12:00:00,9.33,9.35,9.33,9.34,307494.0,3.6061,3.6138,3.6061,3.61,307494.0
2017-05-09 12:05:00,9.35,9.35,9.31,9.31,151753.0,3.6138,3.6138,3.5984,3.5984,151753.0
2017-05-09 12:10:00,9.32,9.33,9.31,9.32,169275.0,3.6022,3.6061,3.5984,3.6022,169275.0
2017-05-09 12:15:00,9.32,9.33,9.29,9.29,208445.0,3.6022,3.6061,3.5906,3.5906,208445.0
2017-05-09 12:20:00,9.29,9.31,9.29,9.3,297290.0,3.5906,3.5984,3.5906,3.5945,297290.0
2017-05-09 12:25:00,9.3,9.32,9.29,9.29,550576.0,3.5945,3.6022,3.5906,3.5906,550576.0
2017-05-09 12:30:00,9.29,9.32,9.29,9.31,218842.0,3.5906,3.6022,3.5906,3.5984,218842.0
2017-05-09 12:35:00,9.31,9.34,9.31,9.33,116369.0,3.5984,3.61,3.5984,3.6061,116369.0
2017-05-09 12:40:00,9.33,9.33,9.31,9.32,164510.0,3.6061,3.6061,3.5984,3.6022,164510.0
2017-05-09 12:45:00,9.32,9.33,9.29,9.3,157749.0,3.6022,3.6061,3.5906,3.5945,157749.0
2017-05-09 12:50:00,9.3,9.32,9.3,9.31,419492.0,3.5945,3.6022,3.5945,3.5984,419492.0
2017-05-09 12:55:00,9.31,9.33,9.3,9.32,402703.0,3.5984,3.6061,3.5945,3.6022,402703.0
2017-05-09 13:00:00,9.32,9.33,9.32,9.32,15581.0,3.6022,3.6061,3.6022,3.6022,15581.0
2017-05-09 13:05:00,9.33,9.33,9.3,9.32,262310.0,3.6061,3.6061,3.5945,3.6022,262310.0
2017-05-09 13:10:00,9.32,9.33,9.28,9.29,184780.0,3.6022,3.6061,3.5868,3.5906,184780.0
2017-05-09 13:15:00,9.29,9.31,9.29,9.3,221346.0,3.5906,3.5984,3.5906,3.5945,221346.0
2017-05-09 13:20:00,9.31,9.31,9.27,9.28,354236.0,3.5984,3.5984,3.5829,3.5868,354236.0
2017-05-09 13:25:00,9.29,9.29,9.27,9.28,341672.0,3.5906,3.5906,3.5829,3.5868,341672.0
2017-05-09 13:30:00,9.29,9.31,9.28,9.28,186576.0,3.5906,3.5984,3.5868,3.5868,186576.0
2017-05-09 13:35:00,9.29,9.3,9.28,9.29,164773.0,3.5906,3.5945,3.5868,3.5906,164773.0
2017-05-09 13:40:00,9.29,9.39,9.28,9.35,2842956.0,3.5906,3.6293,3.5868,3.6138,2842956.0
2017-05-09 13:45:00,9.36,9.37,9.32,9.34,532102.0,3.6177,3.6216,3.6022,3.61,532102.0
2017-05-09 13:50:00,9.33,9.34,9.31,9.33,559219.0,3.6061,3.61,3.5984,3.6061,559219.0
2017-05-09 13:55:00,9.33,9.34,9.32,9.34,181675.0,3.6061,3.61,3.6022,3.61,181675.0
2017-05-09 14:00:00,9.34,9.34,9.31,9.32,173929.0,3.61,3.61,3.5984,3.6022,173929.0
2017-05-09 14:05:00,9.32,9.33,9.3,9.32,402281.0,3.6022,3.6061,3.5945,3.6022,402281.0
2017-05-09 14:10:00,9.32,9.32,9.31,9.32,19243.0,3.6022,3.6022,3.5984,3.6022,19243.0
2017-05-09 14:15:00,9.31,9.32,9.3,9.31,259456.0,3.5984,3.6022,3.5945,3.5984,259456.0
2017-05-09 14:20:00,9.3,9.32,9.29,9.3,385531.0,3.5945,3.6022,3.5906,3.5945,385531.0
2017-05-09 14:25:00,9.3,9.31,9.3,9.3,39825.0,3.5945,3.5984,3.5945,3.5945,39825.0
2017-05-09 14:30:00,9.3,9.33,9.3,9.33,63246.0,3.5945,3.6061,3.5945,3.6061,63246.0
2017-05-09 14:35:00,9.32,9.33,9.32,9.32,46020.0,3.6022,3.6061,3.6022,3.6022,46020.0
2017-05-09 14:40:00,9.32,9.33,9.32,9.33,14308.0,3.6022,3.6061,3.6022,3.6061,14308.0
2017-05-09 14:45:00,9.33,9.34,9.32,9.34,142991.0,3.6061,3.61,3.6022,3.61,142991.0
2017-05-09 14:50:00,9.34,9.34,9.32,9.32,76548.0,3.61,3.61,3.6022,3.6022,76548.0
2017-05-09 14:55:00,9.33,9.34,9.32,9.32,146390.0,3.6061,3.61,3.6022,3.6022,146390.0
2017-05-09 15:00:00,9.32,9.34,9.32,9.34,123689.0,3.6022,3.61,3.6022,3.61,123689.0
2017-05-09 15:05:00,9.34,9.35,9.33,9.35,117335.0,3.61,3.6138,3.6061,3.6138,117335.0
2017-05-09 15:10:00,9.35,9.36,9.34,9.34,210859.0,3.6138,3.6177,3.61,3.61,210859.0
2017-05-09 15:15:00,9.35,9.35,9.33,9.34,185199.0,3.6138,3.6138,3.6061,3.61,185199.0
2017-05-09 15:20:00,9.35,9.36,9.34,9.35,198387.0,3.6138,3.6177,3.61,3.6138,198387.0
2017-05-09 15:25:00,9.35,9.37,9.34,9.37,306535.0,3.6138,3.6216,3.61,3.6216,306535.0
2017-05-09 15:30:00,9.37,9.38,9.36,9.36,690658.0,3.6216,3.6254,3.6177,3.6177,690658.0
2017-05-09 15:35:00,9.36,9.37,9.34,9.36,667699.0,3.6177,3.6216,3.61,3.6177,667699.0
2017-05-09 15:40:00,9.36,9.36,9.34,9.34,411818.0,3.6177,3.6177,3.61,3.61,411818.0
2017-05-09 15:45:00,9.35,9.36,9.34,9.36,190924.0,3.6138,3.6177,3.61,3.6177,190924.0
2017-05-09 15:50:00,9.36,9.36,9.35,9.35,192092.0,3.6177,3.6177,3.6138,3.6138,192092.0
2017-05-09 15:55:00,9.35,9.36,9.35,9.35,1041817.0,3.6138,3.6177,3.6138,3.6138,1041817.0
2017-05-10 09:30:00,9.58,9.61,9.54,9.61,827289.0,3.7027,3.7143,3.6873,3.7143,827289.0
2017-05-10 09:35:00,9.61,9.64,9.59,9.63,559750.0,3.7143,3.7259,3.7066,3.7221,559750.0
2017-05-10 09:40:00,9.63,9.64,9.61,9.63,541866.0,3.7221,3.7259,3.7143,3.7221,541866.0
2017-05-10 09:45:00,9.62,9.7,9.62,9.68,733968.0,3.7182,3.7491,3.7182,3.7414,733968.0
2017-05-10 09:50:00,9.67,9.73,9.66,9.73,525841.0,3.7375,3.7607,3.7337,3.7607,525841.0
2017-05-10 09:55:00,9.72,9.73,9.69,9.69,473909.0,3.7568,3.7607,3.7452,3.7452,473909.0
2017-05-10 10:00:00,9.7,9.71,9.68,9.7,374609.0,3.7491,3.753,3.7414,3.7491,374609.0
2017-05-10 10:05:00,9.7,9.71,9.68,9.69,530834.0,3.7491,3.753,3.7414,3.7452,530834.0
2017-05-10 10:10:00,9.68,9.7,9.68,9.69,376076.0,3.7414,3.7491,3.7414,3.7452,376076.0
2017-05-10 10:15:00,9.69,9.71,9.67,9.7,376267.0,3.7452,3.753,3.7375,3.7491,376267.0
2017-05-10 10:20:00,9.71,9.71,9.69,9.7,273691.0,3.753,3.753,3.7452,3.7491,273691.0
2017-05-10 10:25:00,9.7,9.71,9.68,9.69,215785.0,3.7491,3.753,3.7414,3.7452,215785.0
2017-05-10 10:30:00,9.69,9.77,9.68,9.77,893524.0,3.7452,3.7762,3.7414,3.7762,893524.0
2017-05-10 10:35:00,9.76,9.82,9.75,9.79,447966.0,3.7723,3.7955,3.7684,3.7839,447966.0
2017-05-10 10:40:00,9.79,9.81,9.78,9.79,440594.0,3.7839,3.7916,3.78,3.7839,440594.0
2017-05-10 10:45:00,9.79,9.8,9.77,9.79,239888.0,3.7839,3.7878,3.7762,3.7839,239888.0
2017-05-10 10:50:00,9.79,9.83,9.78,9.78,645426.0,3.7839,3.7994,3.78,3.78,645426.0
2017-05-10 10:55:00,9.79,9.79,9.76,9.77,197397.0,3.7839,3.7839,3.7723,3.7762,197397.0
2017-05-10 11:00:00,9.78,9.79,9.73,9.74,432534.0,3.78,3.7839,3.7607,3.7646,432534.0
2017-05-10 11:05:00,9.74,9.74,9.7,9.72,314429.0,3.7646,3.7646,3.7491,3.7568,314429.0
2017-05-10 11:10:00,9.72,9.73,9.71,9.72,416707.0,3.7568,3.7607,3.753,3.7568,416707.0
2017-05-10 11:15:00,9.71,9.73,9.71,9.72,217043.0,3.753,3.7607,3.753,3.7568,217043.0
2017-05-10 11:20:00,9.72,9.74,9.71,9.72,593804.0,3.7568,3.7646,3.753,3.7568,593804.0
2017-05-10 11:25:00,9.72,9.75,9.71,9.71,434565.0,3.7568,3.7684,3.753,3.753,434565.0
2017-05-10 11:30:00,9.71,9.72,9.69,9.71,448627.0,3.753,3.7568,3.7452,3.753,448627.0
2017-05-10 11:35:00,9.71,9.72,9.7,9.71,111146.0,3.753,3.7568,3.7491,3.753,111146.0
2017-05-10 11:40:00,9.71,9.72,9.69,9.69,384357.0,3.753,3.7568,3.7452,3.7452,384357.0
2017-05-10 11:45:00,9.69,9.7,9.67,9.67,567542.0,3.7452,3.7491,3.7375,3.7375,567542.0
2017-05-10 11:50:00,9.67,9.68,9.66,9.67,188042.0,3.7375,3.7414,3.7337,3.7375,188042.0
2017-05-10 11:55:00,9.67,9.68,9.66,9.66,191280.0,3.7375,3.7414,3.7337,3.7337,191280.0
2017-05-10 12:00:00,9.67,9.69,9.66,9.69,217929.0,3.7375,3.7452,3.7337,3.7452,217929.0
2017-05-10 12:05:00,9.68,9.69,9.67,9.68,191545.0,3.7414,3.7452,3.7375,3.7414,191545.0
2017-05-10 12:10:00,9.67,9.69,9.67,9.68,174119.0,3.7375,3.7452,3.7375,3.7414,174119.0
2017-05-10 12:15:00,9.68,9.69,9.67,9.69,233538.0,3.7414,3.7452,3.7375,3.7452,233538.0
2017-05-10 12:20:00,9.69,9.69,9.67,9.68,66267.0,3.7452,3.7452,3.7375,3.7414,66267.0
2017-05-10 12:25:00,9.68,9.69,9.67,9.69,226293.0,3.7414,3.7452,3.7375,3.7452,226293.0
2017-05-10 12:30:00,9.69,9.7,9.68,9.68,225476.0,3.7452,3.7491,3.7414,3.7414,225476.0
2017-05-10 12:35:00,9.69,9.69,9.67,9.68,240554.0,3.7452,3.7452,3.7375,3.7414,240554.0
2017-05-10 12:40:00,9.69,9.69,9.68,9.69,72776.0,3.7452,3.7452,3.7414,3.7452,72776.0
2017-05-10 12:45:00,9.69,9.7,9.67,9.68,198986.0,3.7452,3.7491,3.7375,3.7414,198986.0
2017-05-10 12:50:00,9.68,9.7,9.67,9.69,156946.0,3.7414,3.7491,3.7375,3.7452,156946.0
2017-05-10 12:55:00,9.69,9.7,9.67,9.68,495318.0,3.7452,3.7491,3.7375,3.7414,495318.0
2017-05-10 13:00:00,9.68,9.7,9.67,9.7,399786.0,3.7414,3.7491,3.7375,3.7491,399786.0
2017-05-10 13:05:00,9.7,9.7,9.68,9.68,374823.0,3.7491,3.7491,3.7414,3.7414,374823.0
2017-05-10 13:10:00,9.68,9.69,9.67,9.68,310188.0,3.7414,3.7452,3.7375,3.7414,310188.0
2017-05-10 13:15:00,9.68,9.7,9.67,9.68,206888.0,3.7414,3.7491,3.7375,3.7414,206888.0
2017-05-10 13:20:00,9.69,9.7,9.68,9.69,68843.0,3.7452,3.7491,3.7414,3.7452,68843.0
2017-05-10 13:25:00,9.69,9.7,9.67,9.68,105674.0,3.7452,3.7491,3.7375,3.7414,105674.0
2017-05-10 13:30:00,9.68,9.68,9.65,9.65,199036.0,3.7414,3.7414,3.7298,3.7298,199036.0
2017-05-10 13:35:00,9.65,9.67,9.64,9.66,479239.0,3.7298,3.7375,3.7259,3.7337,479239.0
2017-05-10 13:40:00,9.66,9.66,9.63,9.63,170016.0,3.7337,3.7337,3.7221,3.7221,170016.0
2017-05-10 13:45:00,9.63,9.65,9.62,9.64,118455.0,3.7221,3.7298,3.7182,3.7259,118455.0
2017-05-10 13:50:00,9.64,9.66,9.64,9.65,131766.0,3.7259,3.7337,3.7259,3.7298,131766.0
2017-05-10 13:55:00,9.65,9.66,9.64,9.66,81511.0,3.7298,3.7337,3.7259,3.7337,81511.0
2017-05-10 14:00:00,9.65,9.66,9.63,9.63,115301.0,3.7298,3.7337,3.7221,3.7221,115301.0
2017-05-10 14:05:00,9.63,9.65,9.63,9.64,86699.0,3.7221,3.7298,3.7221,3.7259,86699.0
2017-05-10 14:10:00,9.65,9.66,9.64,9.65,161013.0,3.7298,3.7337,3.7259,3.7298,161013.0
2017-05-10 14:15:00,9.66,9.68,9.65,9.67,186578.0,3.7337,3.7414,3.7298,3.7375,186578.0
2017-05-10 14:20:00,9.67,9.69,9.66,9.66,289564.0,3.7375,3.7452,3.7337,3.7337,289564.0
2017-05-10 14:25:00,9.67,9.68,9.64,9.66,432685.0,3.7375,3.7414,3.7259,3.7337,432685.0
2017-05-10 14:30:00,9.66,9.67,9.65,9.67,249055.0,3.7337,3.7375,3.7298,3.7375,249055.0
2017-05-10 14:35:00,9.66,9.69,9.66,9.68,267464.0,3.7337,3.7452,3.7337,3.7414,267464.0
2017-05-10 14:40:00,9.67,9.68,9.67,9.67,79548.0,3.7375,3.7414,3.7375,3.7375,79548.0
2017-05-10 14:45:00,9.68,9.69,9.67,9.68,130848.0,3.7414,3.7452,3.7375,3.7414,130848.0
2017-05-10 14:50:00,9.69,9.7,9.68,9.7,86259.0,3.7452,3.7491,3.7414,3.7491,86259.0
2017-05-10 14:55:00,9.7,9.7,9.68,9.69,165147.0,3.7491,3.7491,3.7414,3.7452,165147.0
2017-05-10 15:00:00,9.69,9.69,9.67,9.68,56598.0,3.7452,3.7452,3.7375,3.7414,56598.0
2017-05-10 15:05:00,9.68,9.69,9.67,9.69,125450.0,3.7414,3.7452,3.7375,3.7452,125450.0
2017-05-10 15:10:00,9.69,9.7,9.68,9.7,64238.0,3.7452,3.7491,3.7414,3.7491,64238.0
2017-05-10 15:15:00,9.7,9.7,9.69,9.69,81533.0,3.7491,3.7491,3.7452,3.7452,81533.0
2017-05-10 15:20:00,9.7,9.7,9.68,9.7,281053.0,3.7491,3.7491,3.7414,3.7491,281053.0
2017-05-10 15:25:00,9.69,9.7,9.69,9.7,90193.0,3.7452,3.7491,3.7452,3.7491,90193.0
2017-05-10 15:30:00,9.7,9.7,9.69,9.7,173721.0,3.7491,3.7491,3.7452,3.7491,173721.0
2017-05-10 15:35:00,9.7,9.7,9.68,9.68,249287.0,3.7491,3.7491,3.7414,3.7414,249287.0
2017-05-10 15:40:00,9.69,9.71,9.68,9.7,485398.0,3.7452,3.753,3.7414,3.7491,485398.0
2017-05-10 15:45:00,9.7,9.7,9.68,9.7,642969.0,3.7491,3.7491,3.7414,3.7491,642969.0
2017-05-10 15:50:00,9.7,9.71,9.69,9.71,613617.0,3.7491,3.753,3.7452,3.753,613617.0
2017-05-10 15:55:00,9.71,9.73,9.69,9.72,1751684.0,3.753,3.7607,3.7452,3.7568,1751684.0
2017-05-11 09:30:00,9.81,9.85,9.79,9.85,348751.0,3.7916,3.8071,3.7839,3.8071,348751.0
2017-05-11 09:35:00,9.85,9.85,9.74,9.76,710716.0,3.8071,3.8071,3.7646,3.7723,710716.0
2017-05-11 09:40:00,9.75,9.77,9.71,9.72,702754.0,3.7684,3.7762,3.753,3.7568,702754.0
2017-05-11 09:45:00,9.73,9.74,9.69,9.72,636249.0,3.7607,3.7646,3.7452,3.7568,636249.0
2017-05-11 09:50:00,9.71,9.75,9.71,9.75,553701.0,3.753,3.7684,3.753,3.7684,553701.0
2017-05-11 09:55:00,9.74,9.75,9.71,9.74,673438.0,3.7646,3.7684,3.753,3.7646,673438.0
2017-05-11 10:00:00,9.74,9.75,9.68,9.69,691748.0,3.7646,3.7684,3.7414,3.7452,691748.0
2017-05-11 10:05:00,9.68,9.72,9.68,9.71,543107.0,3.7414,3.7568,3.7414,3.753,543107.0
2017-05-11 10:10:00,9.71,9.72,9.69,9.7,1149742.0,3.753,3.7568,3.7452,3.7491,1149742.0
2017-05-11 10:15:00,9.69,9.71,9.68,9.69,478106.0,3.7452,3.753,3.7414,3.7452,478106.0
2017-05-11 10:20:00,9.69,9.69,9.65,9.67,256424.0,3.7452,3.7452,3.7298,3.7375,256424.0
2017-05-11 10:25:00,9.67,9.7,9.66,9.69,292229.0,3.7375,3.7491,3.7337,3.7452,292229.0
2017-05-11 10:30:00,9.7,9.74,9.69,9.73,356237.0,3.7491,3.7646,3.7452,3.7607,356237.0
2017-05-11 10:35:00,9.73,9.73,9.7,9.71,275247.0,3.7607,3.7607,3.7491,3.753,275247.0
2017-05-11 10:40:00,9.71,9.72,9.7,9.71,130620.0,3.753,3.7568,3.7491,3.753,130620.0
2017-05-11 10:45:00,9.71,9.71,9.69,9.7,154624.0,3.753,3.753,3.7452,3.7491,154624.0
2017-05-11 10:50:00,9.69,9.72,9.68,9.7,291327.0,3.7452,3.7568,3.7414,3.7491,291327.0
2017-05-11 10:55:00,9.7,9.72,9.7,9.72,211022.0,3.7491,3.7568,3.7491,3.7568,211022.0
2017-05-11 11:00:00,9.72,9.75,9.72,9.75,379877.0,3.7568,3.7684,3.7568,3.7684,379877.0
2017-05-11 11:05:00,9.74,9.75,9.73,9.75,508028.0,3.7646,3.7684,3.7607,3.7684,508028.0
2017-05-11 11:10:00,9.75,9.77,9.74,9.76,436214.0,3.7684,3.7762,3.7646,3.7723,436214.0
2017-05-11 11:15:00,9.76,9.77,9.71,9.71,259030.0,3.7723,3.7762,3.753,3.753,259030.0
2017-05-11 11:20:00,9.71,9.74,9.7,9.74,280097.0,3.753,3.7646,3.7491,3.7646,280097.0
2017-05-11 11:25:00,9.74,9.76,9.73,9.74,355878.0,3.7646,3.7723,3.7607,3.7646,355878.0
2017-05-11 11:30:00,9.74,9.77,9.74,9.75,293440.0,3.7646,3.7762,3.7646,3.7684,293440.0
2017-05-11 11:35:00,9.75,9.77,9.74,9.76,190250.0,3.7684,3.7762,3.7646,3.7723,190250.0
2017-05-11 11:40:00,9.76,9.77,9.75,9.77,133354.0,3.7723,3.7762,3.7684,3.7762,133354.0
2017-05-11 11:45:00,9.77,9.79,9.76,9.79,353468.0,3.7762,3.7839,3.7723,3.7839,353468.0
2017-05-11 11:50:00,9.78,9.79,9.78,9.79,6350.0,3.78,3.7839,3.78,3.7839,6350.0
2017-05-11 11:55:00,9.79,9.79,9.77,9.77,183435.0,3.7839,3.7839,3.7762,3.7762,183435.0
2017-05-11 12:00:00,9.78,9.78,9.76,9.78,331024.0,3.78,3.78,3.7723,3.78,331024.0
2017-05-11 12:05:00,9.78,9.79,9.76,9.77,534955.0,3.78,3.7839,3.7723,3.7762,534955.0
2017-05-11 12:10:00,9.77,9.8,9.76,9.78,267389.0,3.7762,3.7878,3.7723,3.78,267389.0
2017-05-11 12:15:00,9.78,9.8,9.77,9.79,329195.0,3.78,3.7878,3.7762,3.7839,329195.0
2017-05-11 12:20:00,9.79,9.8,9.78,9.79,33398.0,3.7839,3.7878,3.78,3.7839,33398.0
2017-05-11 12:25:00,9.78,9.8,9.78,9.8,191471.0,3.78,3.7878,3.78,3.7878,191471.0
2017-05-11 12:30:00,9.8,9.8,9.78,9.79,111432.0,3.7878,3.7878,3.78,3.7839,111432.0
2017-05-11 12:35:00,9.79,9.82,9.79,9.82,205697.0,3.7839,3.7955,3.7839,3.7955,205697.0
2017-05-11 12:40:00,9.81,9.82,9.8,9.82,319293.0,3.7916,3.7955,3.7878,3.7955,319293.0
2017-05-11 12:45:00,9.82,9.82,9.8,9.82,186108.0,3.7955,3.7955,3.7878,3.7955,186108.0
2017-05-11 12:50:00,9.82,9.82,9.8,9.81,39825.0,3.7955,3.7955,3.7878,3.7916,39825.0
2017-05-11 12:55:00,9.8,9.81,9.8,9.81,68457.0,3.7878,3.7916,3.7878,3.7916,68457.0
2017-05-11 13:00:00,9.8,9.81,9.78,9.79,67506.0,3.7878,3.7916,3.78,3.7839,67506.0
2017-05-11 13:05:00,9.78,9.81,9.78,9.79,56618.0,3.78,3.7916,3.78,3.7839,56618.0
2017-05-11 13:10:00,9.79,9.81,9.79,9.81,25185.0,3.7839,3.7916,3.7839,3.7916,25185.0
2017-05-11 13:15:00,9.81,9.81,9.79,9.79,91230.0,3.7916,3.7916,3.7839,3.7839,91230.0
2017-05-11 13:20:00,9.8,9.8,9.79,9.8,12004.0,3.7878,3.7878,3.7839,3.7878,12004.0
2017-05-11 13:25:00,9.8,9.8,9.77,9.78,86124.0,3.7878,3.7878,3.7762,3.78,86124.0
2017-05-11 13:30:00,9.78,9.78,9.77,9.78,46300.0,3.78,3.78,3.7762,3.78,46300.0
2017-05-11 13:35:00,9.78,9.79,9.76,9.79,339682.0,3.78,3.7839,3.7723,3.7839,339682.0
2017-05-11 13:40:00,9.78,9.81,9.78,9.79,219422.0,3.78,3.7916,3.78,3.7839,219422.0
2017-05-11 13:45:00,9.79,9.8,9.77,9.77,23240.0,3.7839,3.7878,3.7762,3.7762,23240.0
2017-05-11 13:50:00,9.77,9.78,9.76,9.78,112900.0,3.7762,3.78,3.7723,3.78,112900.0
2017-05-11 13:55:00,9.78,9.79,9.77,9.79,305373.0,3.78,3.7839,3.7762,3.7839,305373.0
2017-05-11 14:00:00,9.79,9.79,9.77,9.77,98125.0,3.7839,3.7839,3.7762,3.7762,98125.0
2017-05-11 14:05:00,9.77,9.78,9.76,9.78,239896.0,3.7762,3.78,3.7723,3.78,239896.0
2017-05-11 14:10:00,9.78,9.79,9.77,9.79,210036.0,3.78,3.7839,3.7762,3.7839,210036.0
2017-05-11 14:15:00,9.79,9.8,9.78,9.79,262098.0,3.7839,3.7878,3.78,3.7839,262098.0
2017-05-11 14:20:00,9.79,9.79,9.77,9.77,92813.0,3.7839,3.7839,3.7762,3.7762,92813.0
2017-05-11 14:25:00,9.77,9.78,9.75,9.75,61093.0,3.7762,3.78,3.7684,3.7684,61093.0
2017-05-11 14:30:00,9.76,9.77,9.75,9.75,192067.0,3.7723,3.7762,3.7684,3.7684,192067.0
2017-05-11 14:35:00,9.75,9.76,9.73,9.75,188571.0,3.7684,3.7723,3.7607,3.7684,188571.0
2017-05-11 14:40:00,9.75,9.75,9.74,9.75,46700.0,3.7684,3.7684,3.7646,3.7684,46700.0
2017-05-11 14:45:00,9.75,9.75,9.74,9.75,93746.0,3.7684,3.7684,3.7646,3.7684,93746.0
2017-05-11 14:50:00,9.74,9.75,9.73,9.74,116912.0,3.7646,3.7684,3.7607,3.7646,116912.0
2017-05-11 14:55:00,9.73,9.74,9.68,9.69,511455.0,3.7607,3.7646,3.7414,3.7452,511455.0
2017-05-11 15:00:00,9.69,9.74,9.68,9.72,580693.0,3.7452,3.7646,3.7414,3.7568,580693.0
2017-05-11 15:05:00,9.71,9.74,9.71,9.72,310997.0,3.753,3.7646,3.753,3.7568,310997.0
2017-05-11 15:10:00,9.73,9.74,9.72,9.74,99864.0,3.7607,3.7646,3.7568,3.7646,99864.0
2017-05-11 15:15:00,9.74,9.74,9.72,9.73,174077.0,3.7646,3.7646,3.7568,3.7607,174077.0
2017-05-11 15:20:00,9.73,9.73,9.72,9.73,78761.0,3.7607,3.7607,3.7568,3.7607,78761.0
2017-05-11 15:25:00,9.72,9.74,9.72,9.74,113651.0,3.7568,3.7646,3.7568,3.7646,113651.0
2017-05-11 15:30:00,9.74,9.74,9.73,9.74,101780.0,3.7646,3.7646,3.7607,3.7646,101780.0
2017-05-11 15:35:00,9.73,9.74,9.71,9.71,352311.0,3.7607,3.7646,3.753,3.753,352311.0
2017-05-11 15:40:00,9.71,9.73,9.7,9.72,477641.0,3.753,3.7607,3.7491,3.7568,477641.0
2017-05-11 15:45:00,9.73,9.75,9.72,9.74,493850.0,3.7607,3.7684,3.7568,3.7646,493850.0
2017-05-11 15:50:00,9.74,9.74,9.71,9.72,428885.0,3.7646,3.7646,3.753,3.7568,428885.0
2017-05-11 15:55:00,9.72,9.73,9.7,9.7,1088060.0,3.7568,3.7607,3.7491,3.7491,1088060.0
2017-05-12 09:30:00,10.09,10.13,10.04,10.04,1559231.0,3.8999,3.9153,3.8805,3.8805,1559231.0
2017-05-12 09:35:00,10.04,10.18,10.04,10.18,1616876.0,3.8805,3.9346,3.8805,3.9346,1616876.0
2017-05-12 09:40:00,10.19,10.25,10.17,10.24,1298725.0,3.9385,3.9617,3.9308,3.9578,1298725.0
2017-05-12 09:45:00,10.25,10.31,10.24,10.3,1738242.0,3.9617,3.9849,3.9578,3.981,1738242.0
2017-05-12 09:50:00,10.31,10.35,10.29,10.29,1196696.0,3.9849,4.0003,3.9772,3.9772,1196696.0
2017-05-12 09:55:00,10.29,10.32,10.24,10.32,1045754.0,3.9772,3.9887,3.9578,3.9887,1045754.0
2017-05-12 10:00:00,10.32,10.35,10.31,10.31,990668.0,3.9887,4.0003,3.9849,3.9849,990668.0
2017-05-12 10:05:00,10.31,10.33,10.26,10.33,806565.0,3.9849,3.9926,3.9656,3.9926,806565.0
2017-05-12 10:10:00,10.33,10.34,10.24,10.25,944157.0,3.9926,3.9965,3.9578,3.9617,944157.0
2017-05-12 10:15:00,10.25,10.28,10.24,10.26,577592.0,3.9617,3.9733,3.9578,3.9656,577592.0
2017-05-12 10:20:00,10.26,10.29,10.21,10.22,719903.0,3.9656,3.9772,3.9462,3.9501,719903.0
2017-05-12 10:25:00,10.22,10.23,10.17,10.2,771524.0,3.9501,3.954,3.9308,3.9424,771524.0
2017-05-12 10:30:00,10.21,10.25,10.19,10.24,707091.0,3.9462,3.9617,3.9385,3.9578,707091.0
2017-05-12 10:35:00,10.24,10.25,10.17,10.19,547002.0,3.9578,3.9617,3.9308,3.9385,547002.0
2017-05-12 10:40:00,10.19,10.19,10.16,10.17,360063.0,3.9385,3.9385,3.9269,3.9308,360063.0
2017-05-12 10:45:00,10.17,10.17,10.11,10.14,439848.0,3.9308,3.9308,3.9076,3.9192,439848.0
2017-05-12 10:50:00,10.13,10.19,10.12,10.19,493191.0,3.9153,3.9385,3.9114,3.9385,493191.0
2017-05-12 10:55:00,10.19,10.2,10.17,10.18,325629.0,3.9385,3.9424,3.9308,3.9346,325629.0
2017-05-12 11:00:00,10.18,10.18,10.16,10.17,249199.0,3.9346,3.9346,3.9269,3.9308,249199.0
2017-05-12 11:05:00,10.16,10.2,10.16,10.19,422888.0,3.9269,3.9424,3.9269,3.9385,422888.0
2017-05-12 11:10:00,10.2,10.2,10.17,10.17,97309.0,3.9424,3.9424,3.9308,3.9308,97309.0
2017-05-12 11:15:00,10.18,10.18,10.16,10.17,140131.0,3.9346,3.9346,3.9269,3.9308,140131.0
2017-05-12 11:20:00,10.17,10.18,10.16,10.17,124342.0,3.9308,3.9346,3.9269,3.9308,124342.0
2017-05-12 11:25:00,10.17,10.19,10.16,10.18,617241.0,3.9308,3.9385,3.9269,3.9346,617241.0
2017-05-12 11:30:00,10.19,10.2,10.18,10.2,178476.0,3.9385,3.9424,3.9346,3.9424,178476.0
2017-05-12 11:35:00,10.2,10.22,10.19,10.21,422455.0,3.9424,3.9501,3.9385,3.9462,422455.0
2017-05-12 11:40:00,10.21,10.23,10.19,10.21,441870.0,3.9462,3.954,3.9385,3.9462,441870.0
2017-05-12 11:45:00,10.21,10.22,10.19,10.2,174589.0,3.9462,3.9501,3.9385,3.9424,174589.0
2017-05-12 11:50:00,10.2,10.23,10.19,10.21,296820.0,3.9424,3.954,3.9385,3.9462,296820.0
2017-05-12 11:55:00,10.21,10.21,10.19,10.2,87695.0,3.9462,3.9462,3.9385,3.9424,87695.0
2017-05-12 12:00:00,10.2,10.2,10.18,10.18,82591.0,3.9424,3.9424,3.9346,3.9346,82591.0
2017-05-12 12:05:00,10.18,10.19,10.17,10.17,62749.0,3.9346,3.9385,3.9308,3.9308,62749.0
2017-05-12 12:10:00,10.17,10.2,10.17,10.2,88432.0,3.9308,3.9424,3.9308,3.9424,88432.0
2017-05-12 12:15:00,10.19,10.2,10.19,10.19,11600.0,3.9385,3.9424,3.9385,3.9385,11600.0
2017-05-12 12:20:00,10.2,10.2,10.19,10.2,63086.0,3.9424,3.9424,3.9385,3.9424,63086.0
2017-05-12 12:25:00,10.19,10.24,10.19,10.23,334096.0,3.9385,3.9578,3.9385,3.954,334096.0
2017-05-12 12:30:00,10.24,10.25,10.22,10.23,247583.0,3.9578,3.9617,3.9501,3.954,247583.0
2017-05-12 12:35:00,10.23,10.24,10.21,10.24,209247.0,3.954,3.9578,3.9462,3.9578,209247.0
2017-05-12 12:40:00,10.23,10.24,10.23,10.24,60989.0,3.954,3.9578,3.954,3.9578,60989.0
2017-05-12 12:45:00,10.24,10.24,10.23,10.24,22286.0,3.9578,3.9578,3.954,3.9578,22286.0
2017-05-12 12:50:00,10.23,10.25,10.23,10.25,112371.0,3.954,3.9617,3.954,3.9617,112371.0
2017-05-12 12:55:00,10.25,10.27,10.24,10.24,375354.0,3.9617,3.9694,3.9578,3.9578,375354.0
2017-05-12 13:00:00,10.25,10.26,10.23,10.24,313276.0,3.9617,3.9656,3.954,3.9578,313276.0
2017-05-12 13:05:00,10.24,10.24,10.23,10.24,38347.0,3.9578,3.9578,3.954,3.9578,38347.0
2017-05-12 13:10:00,10.24,10.25,10.23,10.24,90577.0,3.9578,3.9617,3.954,3.9578,90577.0
2017-05-12 13:15:00,10.24,10.25,10.23,10.23,85559.0,3.9578,3.9617,3.954,3.954,85559.0
2017-05-12 13:20:00,10.24,10.25,10.23,10.25,124883.0,3.9578,3.9617,3.954,3.9617,124883.0
2017-05-12 13:25:00,10.24,10.25,10.23,10.23,101093.0,3.9578,3.9617,3.954,3.954,101093.0
2017-05-12 13:30:00,10.23,10.25,10.23,10.24,87979.0,3.954,3.9617,3.954,3.9578,87979.0
2017-05-12 13:35:00,10.24,10.25,10.24,10.24,20854.0,3.9578,3.9617,3.9578,3.9578,20854.0
2017-05-12 13:40:00,10.25,10.26,10.24,10.25,125180.0,3.9617,3.9656,3.9578,3.9617,125180.0
2017-05-12 13:45:00,10.26,10.26,10.24,10.24,103693.0,3.9656,3.9656,3.9578,3.9578,103693.0
2017-05-12 13:50:00,10.24,10.26,10.24,10.25,70513.0,3.9578,3.9656,3.9578,3.9617,70513.0
2017-05-12 13:55:00,10.25,10.26,10.24,10.25,152237.0,3.9617,3.9656,3.9578,3.9617,152237.0
2017-05-12 14:00:00,10.25,10.25,10.21,10.22,195215.0,3.9617,3.9617,3.9462,3.9501,195215.0
2017-05-12 14:05:00,10.22,10.23,10.22,10.22,28263.0,3.9501,3.954,3.9501,3.9501,28263.0
2017-05-12 14:10:00,10.22,10.23,10.21,10.22,66019.0,3.9501,3.954,3.9462,3.9501,66019.0
2017-05-12 14:15:00,10.23,10.23,10.2,10.2,89222.0,3.954,3.954,3.9424,3.9424,89222.0
2017-05-12 14:20:00,10.2,10.21,10.17,10.17,304429.0,3.9424,3.9462,3.9308,3.9308,304429.0
2017-05-12 14:25:00,10.18,10.2,10.17,10.2,270473.0,3.9346,3.9424,3.9308,3.9424,270473.0
2017-05-12 14:30:00,10.2,10.21,10.19,10.19,208499.0,3.9424,3.9462,3.9385,3.9385,208499.0
2017-05-12 14:35:00,10.19,10.21,10.19,10.2,82803.0,3.9385,3.9462,3.9385,3.9424,82803.0
2017-05-12 14:40:00,10.21,10.22,10.19,10.21,102549.0,3.9462,3.9501,3.9385,3.9462,102549.0
2017-05-12 14:45:00,10.21,10.23,10.21,10.22,75753.0,3.9462,3.954,3.9462,3.9501,75753.0
2017-05-12 14:50:00,10.22,10.23,10.22,10.22,41761.0,3.9501,3.954,3.9501,3.9501,41761.0
2017-05-12 14:55:00,10.22,10.23,10.21,10.21,86017.0,3.9501,3.954,3.9462,3.9462,86017.0
2017-05-12 15:00:00,10.21,10.23,10.21,10.22,114159.0,3.9462,3.954,3.9462,3.9501,114159.0
2017-05-12 15:05:00,10.22,10.23,10.21,10.21,131831.0,3.9501,3.954,3.9462,3.9462,131831.0
2017-05-12 15:10:00,10.21,10.22,10.21,10.21,87092.0,3.9462,3.9501,3.9462,3.9462,87092.0
2017-05-12 15:15:00,10.21,10.22,10.21,10.21,53785.0,3.9462,3.9501,3.9462,3.9462,53785.0
2017-05-12 15:20:00,10.21,10.22,10.18,10.18,389792.0,3.9462,3.9501,3.9346,3.9346,389792.0
2017-05-12 15:25:00,10.18,10.19,10.18,10.19,103276.0,3.9346,3.9385,3.9346,3.9385,103276.0
2017-05-12 15:30:00,10.18,10.19,10.18,10.18,60630.0,3.9346,3.9385,3.9346,3.9346,60630.0
2017-05-12 15:35:00,10.18,10.2,10.18,10.2,273863.0,3.9346,3.9424,3.9346,3.9424,273863.0
2017-05-12 15:40:00,10.2,10.21,10.19,10.21,210381.0,3.9424,3.9462,3.9385,3.9462,210381.0
2017-05-12 15:45:00,10.21,10.22,10.19,10.21,436180.0,3.9462,3.9501,3.9385,3.9462,436180.0
2017-05-12 15:50:00,10.21,10.22,10.2,10.21,573314.0,3.9462,3.9501,3.9424,3.9462,573314.0
2017-05-12 15:55:00,10.21,10.24,10.2,10.24,1365575.0,3.9462,3.9578,3.9424,3.9578,1365575.0
2017-05-15 09:30:00,10.5,10.5,10.47,10.48,813050.0,4.0583,4.0583,4.0467,4.0506,813050.0
2017-05-15 09:35:00,10.48,10.5,10.44,10.5,1159406.0,4.0506,4.0583,4.0351,4.0583,1159406.0
2017-05-15 09:40:00,10.49,10.57,10.49,10.56,1292010.0,4.0545,4.0854,4.0545,4.0815,1292010.0
2017-05-15 09:45:00,10.56,10.57,10.53,10.55,728360.0,4.0815,4.0854,4.0699,4.0776,728360.0
2017-05-15 09:50:00,10.55,10.57,10.55,10.55,596190.0,4.0776,4.0854,4.0776,4.0776,596190.0
2017-05-15 09:55:00,10.56,10.56,10.54,10.55,580592.0,4.0815,4.0815,4.0738,4.0776,580592.0
2017-05-15 10:00:00,10.55,10.56,10.48,10.5,509251.0,4.0776,4.0815,4.0506,4.0583,509251.0
2017-05-15 10:05:00,10.49,10.49,10.44,10.45,881856.0,4.0545,4.0545,4.0351,4.039,881856.0
2017-05-15 10:10:00,10.46,10.49,10.44,10.48,425703.0,4.0429,4.0545,4.0351,4.0506,425703.0
2017-05-15 10:15:00,10.48,10.53,10.48,10.52,1020072.0,4.0506,4.0699,4.0506,4.066,1020072.0
2017-05-15 10:20:00,10.52,10.53,10.48,10.49,1512292.0,4.066,4.0699,4.0506,4.0545,1512292.0
2017-05-15 10:25:00,10.49,10.52,10.49,10.51,511272.0,4.0545,4.066,4.0545,4.0622,511272.0
2017-05-15 10:30:00,10.5,10.52,10.49,10.5,465426.0,4.0583,4.066,4.0545,4.0583,465426.0
2017-05-15 10:35:00,10.5,10.51,10.49,10.5,131647.0,4.0583,4.0622,4.0545,4.0583,131647.0
2017-05-15 10:40:00,10.51,10.51,10.45,10.46,288723.0,4.0622,4.0622,4.039,4.0429,288723.0
2017-05-15 10:45:00,10.46,10.47,10.43,10.46,594709.0,4.0429,4.0467,4.0313,4.0429,594709.0
2017-05-15 10:50:00,10.46,10.47,10.45,10.46,338495.0,4.0429,4.0467,4.039,4.0429,338495.0
2017-05-15 10:55:00,10.46,10.49,10.46,10.49,260800.0,4.0429,4.0545,4.0429,4.0545,260800.0
2017-05-15 11:00:00,10.49,10.51,10.48,10.51,297215.0,4.0545,4.0622,4.0506,4.0622,297215.0
2017-05-15 11:05:00,10.51,10.51,10.47,10.48,270473.0,4.0622,4.0622,4.0467,4.0506,270473.0
2017-05-15 11:10:00,10.48,10.49,10.47,10.47,190143.0,4.0506,4.0545,4.0467,4.0467,190143.0
2017-05-15 11:15:00,10.47,10.48,10.44,10.45,370576.0,4.0467,4.0506,4.0351,4.039,370576.0
2017-05-15 11:20:00,10.44,10.45,10.43,10.43,179572.0,4.0351,4.039,4.0313,4.0313,179572.0
2017-05-15 11:25:00,10.44,10.45,10.41,10.41,405385.0,4.0351,4.039,4.0235,4.0235,405385.0
2017-05-15 11:30:00,10.41,10.43,10.4,10.41,430993.0,4.0235,4.0313,4.0197,4.0235,430993.0
2017-05-15 11:35:00,10.42,10.42,10.39,10.41,366825.0,4.0274,4.0274,4.0158,4.0235,366825.0
2017-05-15 11:40:00,10.41,10.42,10.4,10.42,157122.0,4.0235,4.0274,4.0197,4.0274,157122.0
2017-05-15 11:45:00,10.41,10.43,10.4,10.41,443313.0,4.0235,4.0313,4.0197,4.0235,443313.0
2017-05-15 11:50:00,10.41,10.43,10.4,10.43,363112.0,4.0235,4.0313,4.0197,4.0313,363112.0
2017-05-15 11:55:00,10.43,10.44,10.42,10.43,84407.0,4.0313,4.0351,4.0274,4.0313,84407.0
2017-05-15 12:00:00,10.43,10.46,10.43,10.46,390202.0,4.0313,4.0429,4.0313,4.0429,390202.0
2017-05-15 12:05:00,10.46,10.46,10.44,10.45,234549.0,4.0429,4.0429,4.0351,4.039,234549.0
2017-05-15 12:10:00,10.46,10.46,10.44,10.44,283771.0,4.0429,4.0429,4.0351,4.0351,283771.0
2017-05-15 12:15:00,10.44,10.45,10.43,10.45,279386.0,4.0351,4.039,4.0313,4.039,279386.0
2017-05-15 12:20:00,10.45,10.45,10.44,10.45,68380.0,4.039,4.039,4.0351,4.039,68380.0
2017-05-15 12:25:00,10.45,10.45,10.44,10.45,74988.0,4.039,4.039,4.0351,4.039,74988.0
2017-05-15 12:30:00,10.45,10.46,10.44,10.46,145750.0,4.039,4.0429,4.0351,4.0429,145750.0
2017-05-15 12:35:00,10.46,10.47,10.45,10.46,222905.0,4.0429,4.0467,4.039,4.0429,222905.0
2017-05-15 12:40:00,10.46,10.47,10.46,10.47,57347.0,4.0429,4.0467,4.0429,4.0467,57347.0
2017-05-15 12:45:00,10.47,10.47,10.46,10.46,107569.0,4.0467,4.0467,4.0429,4.0429,107569.0
2017-05-15 12:50:00,10.47,10.47,10.46,10.46,42565.0,4.0467,4.0467,4.0429,4.0429,42565.0
2017-05-15 12:55:00,10.47,10.47,10.45,10.46,74725.0,4.0467,4.0467,4.039,4.0429,74725.0
2017-05-15 13:00:00,10.46,10.46,10.45,10.46,49014.0,4.0429,4.0429,4.039,4.0429,49014.0
2017-05-15 13:05:00,10.46,10.48,10.45,10.47,341930.0,4.0429,4.0506,4.039,4.0467,341930.0
2017-05-15 13:10:00,10.47,10.48,10.46,10.47,103324.0,4.0467,4.0506,4.0429,4.0467,103324.0
2017-05-15 13:15:00,10.47,10.48,10.47,10.47,166109.0,4.0467,4.0506,4.0467,4.0467,166109.0
2017-05-15 13:20:00,10.47,10.51,10.47,10.5,786936.0,4.0467,4.0622,4.0467,4.0583,786936.0
2017-05-15 13:25:00,10.5,10.52,10.48,10.52,284000.0,4.0583,4.066,4.0506,4.066,284000.0
2017-05-15 13:30:00,10.52,10.52,10.51,10.52,96983.0,4.066,4.066,4.0622,4.066,96983.0
2017-05-15 13:35:00,10.52,10.52,10.51,10.52,57047.0,4.066,4.066,4.0622,4.066,57047.0
2017-05-15 13:40:00,10.52,10.52,10.5,10.51,199820.0,4.066,4.066,4.0583,4.0622,199820.0
2017-05-15 13:45:00,10.51,10.52,10.5,10.5,165122.0,4.0622,4.066,4.0583,4.0583,165122.0
2017-05-15 13:50:00,10.51,10.51,10.5,10.5,98078.0,4.0622,4.0622,4.0583,4.0583,98078.0
2017-05-15 13:55:00,10.5,10.51,10.5,10.51,63468.0,4.0583,4.0622,4.0583,4.0622,63468.0
2017-05-15 14:00:00,10.5,10.51,10.49,10.49,63103.0,4.0583,4.0622,4.0545,4.0545,63103.0
2017-05-15 14:05:00,10.49,10.49,10.48,10.49,70202.0,4.0545,4.0545,4.0506,4.0545,70202.0
2017-05-15 14:10:00,10.49,10.5,10.48,10.49,120740.0,4.0545,4.0583,4.0506,4.0545,120740.0
2017-05-15 14:15:00,10.48,10.49,10.48,10.49,95811.0,4.0506,4.0545,4.0506,4.0545,95811.0
2017-05-15 14:20:00,10.49,10.5,10.46,10.46,221757.0,4.0545,4.0583,4.0429,4.0429,221757.0
2017-05-15 14:25:00,10.46,10.47,10.45,10.46,98220.0,4.0429,4.0467,4.039,4.0429,98220.0
2017-05-15 14:30:00,10.46,10.47,10.45,10.47,111752.0,4.0429,4.0467,4.039,4.0467,111752.0
2017-05-15 14:35:00,10.47,10.48,10.46,10.48,116447.0,4.0467,4.0506,4.0429,4.0506,116447.0
2017-05-15 14:40:00,10.47,10.48,10.44,10.45,155764.0,4.0467,4.0506,4.0351,4.039,155764.0
2017-05-15 14:45:00,10.45,10.46,10.44,10.46,103638.0,4.039,4.0429,4.0351,4.0429,103638.0
2017-05-15 14:50:00,10.46,10.47,10.43,10.44,155098.0,4.0429,4.0467,4.0313,4.0351,155098.0
2017-05-15 14:55:00,10.44,10.44,10.42,10.43,135182.0,4.0351,4.0351,4.0274,4.0313,135182.0
2017-05-15 15:00:00,10.43,10.44,10.42,10.44,131542.0,4.0313,4.0351,4.0274,4.0351,131542.0
2017-05-15 15:05:00,10.44,10.45,10.43,10.45,89206.0,4.0351,4.039,4.0313,4.039,89206.0
2017-05-15 15:10:00,10.45,10.45,10.41,10.44,707620.0,4.039,4.039,4.0235,4.0351,707620.0
2017-05-15 15:15:00,10.44,10.44,10.43,10.44,102947.0,4.0351,4.0351,4.0313,4.0351,102947.0
2017-05-15 15:20:00,10.44,10.44,10.41,10.43,249883.0,4.0351,4.0351,4.0235,4.0313,249883.0
2017-05-15 15:25:00,10.43,10.44,10.42,10.43,163640.0,4.0313,4.0351,4.0274,4.0313,163640.0
2017-05-15 15:30:00,10.43,10.43,10.41,10.43,378849.0,4.0313,4.0313,4.0235,4.0313,378849.0
2017-05-15 15:35:00,10.43,10.43,10.4,10.4,300070.0,4.0313,4.0313,4.0197,4.0197,300070.0
2017-05-15 15:40:00,10.41,10.41,10.39,10.41,390036.0,4.0235,4.0235,4.0158,4.0235,390036.0
2017-05-15 15:45:00,10.41,10.43,10.4,10.43,486366.0,4.0235,4.0313,4.0197,4.0313,486366.0
2017-05-15 15:50:00,10.43,10.43,10.4,10.42,732175.0,4.0313,4.0313,4.0197,4.0274,732175.0
2017-05-15 15:55:00,10.42,10.42,10.4,10.4,1209005.0,4.0274,4.0274,4.0197,4.0197,1209005.0
2017-05-16 09:30:00,10.46,10.47,10.4,10.45,651195.0,4.0429,4.0467,4.0197,4.039,651195.0
2017-05-16 09:35:00,10.44,10.45,10.4,10.42,600553.0,4.0351,4.039,4.0197,4.0274,600553.0
2017-05-16 09:40:00,10.42,10.45,10.42,10.43,398569.0,4.0274,4.039,4.0274,4.0313,398569.0
2017-05-16 09:45:00,10.43,10.5,10.42,10.5,597282.0,4.0313,4.0583,4.0274,4.0583,597282.0
2017-05-16 09:50:00,10.5,10.52,10.49,10.49,592541.0,4.0583,4.066,4.0545,4.0545,592541.0
2017-05-16 09:55:00,10.49,10.51,10.46,10.46,461628.0,4.0545,4.0622,4.0429,4.0429,461628.0
2017-05-16 10:00:00,10.46,10.5,10.44,10.45,561550.0,4.0429,4.0583,4.0351,4.039,561550.0
2017-05-16 10:05:00,10.45,10.46,10.43,10.45,211103.0,4.039,4.0429,4.0313,4.039,211103.0
2017-05-16 10:10:00,10.44,10.46,10.43,10.45,235725.0,4.0351,4.0429,4.0313,4.039,235725.0
2017-05-16 10:15:00,10.45,10.47,10.44,10.45,362793.0,4.039,4.0467,4.0351,4.039,362793.0
2017-05-16 10:20:00,10.45,10.46,10.42,10.43,371989.0,4.039,4.0429,4.0274,4.0313,371989.0
2017-05-16 10:25:00,10.43,10.44,10.38,10.39,450719.0,4.0313,4.0351,4.0119,4.0158,450719.0
2017-05-16 10:30:00,10.4,10.4,10.34,10.34,316945.0,4.0197,4.0197,3.9965,3.9965,316945.0
2017-05-16 10:35:00,10.34,10.38,10.33,10.37,335797.0,3.9965,4.0119,3.9926,4.0081,335797.0
2017-05-16 10:40:00,10.36,10.37,10.31,10.34,263508.0,4.0042,4.0081,3.9849,3.9965,263508.0
2017-05-16 10:45:00,10.34,10.35,10.32,10.32,151215.0,3.9965,4.0003,3.9887,3.9887,151215.0
2017-05-16 10:50:00,10.33,10.36,10.31,10.34,228034.0,3.9926,4.0042,3.9849,3.9965,228034.0
2017-05-16 10:55:00,10.34,10.35,10.32,10.32,87679.0,3.9965,4.0003,3.9887,3.9887,87679.0
2017-05-16 11:00:00,10.32,10.34,10.32,10.33,169246.0,3.9887,3.9965,3.9887,3.9926,169246.0
2017-05-16 11:05:00,10.33,10.34,10.32,10.33,221140.0,3.9926,3.9965,3.9887,3.9926,221140.0
2017-05-16 11:10:00,10.33,10.38,10.33,10.38,211723.0,3.9926,4.0119,3.9926,4.0119,211723.0
2017-05-16 11:15:00,10.38,10.38,10.34,10.35,144395.0,4.0119,4.0119,3.9965,4.0003,144395.0
2017-05-16 11:20:00,10.36,10.37,10.35,10.37,251313.0,4.0042,4.0081,4.0003,4.0081,251313.0
2017-05-16 11:25:00,10.37,10.39,10.36,10.38,156230.0,4.0081,4.0158,4.0042,4.0119,156230.0
2017-05-16 11:30:00,10.38,10.38,10.36,10.38,110939.0,4.0119,4.0119,4.0042,4.0119,110939.0
2017-05-16 11:35:00,10.38,10.39,10.36,10.38,113715.0,4.0119,4.0158,4.0042,4.0119,113715.0
2017-05-16 11:40:00,10.38,10.38,10.37,10.38,52861.0,4.0119,4.0119,4.0081,4.0119,52861.0
2017-05-16 11:45:00,10.38,10.39,10.37,10.38,101348.0,4.0119,4.0158,4.0081,4.0119,101348.0
2017-05-16 11:50:00,10.38,10.41,10.38,10.4,128906.0,4.0119,4.0235,4.0119,4.0197,128906.0
2017-05-16 11:55:00,10.4,10.41,10.38,10.38,86537.0,4.0197,4.0235,4.0119,4.0119,86537.0
2017-05-16 12:00:00,10.38,10.4,10.38,10.39,45638.0,4.0119,4.0197,4.0119,4.0158,45638.0
2017-05-16 12:05:00,10.39,10.41,10.37,10.38,294934.0,4.0158,4.0235,4.0081,4.0119,294934.0
2017-05-16 12:10:00,10.38,10.39,10.37,10.38,70520.0,4.0119,4.0158,4.0081,4.0119,70520.0
2017-05-16 12:15:00,10.38,10.4,10.37,10.4,99759.0,4.0119,4.0197,4.0081,4.0197,99759.0
2017-05-16 12:20:00,10.39,10.4,10.38,10.39,42821.0,4.0158,4.0197,4.0119,4.0158,42821.0
2017-05-16 12:25:00,10.38,10.39,10.38,10.38,12032.0,4.0119,4.0158,4.0119,4.0119,12032.0
2017-05-16 12:30:00,10.39,10.42,10.38,10.41,179737.0,4.0158,4.0274,4.0119,4.0235,179737.0
2017-05-16 12:35:00,10.41,10.42,10.41,10.42,61319.0,4.0235,4.0274,4.0235,4.0274,61319.0
2017-05-16 12:40:00,10.42,10.42,10.41,10.42,20544.0,4.0274,4.0274,4.0235,4.0274,20544.0
2017-05-16 12:45:00,10.42,10.42,10.4,10.42,159738.0,4.0274,4.0274,4.0197,4.0274,159738.0
2017-05-16 12:50:00,10.42,10.42,10.41,10.41,30973.0,4.0274,4.0274,4.0235,4.0235,30973.0
2017-05-16 12:55:00,10.41,10.42,10.41,10.42,11899.0,4.0235,4.0274,4.0235,4.0274,11899.0
2017-05-16 13:00:00,10.42,10.42,10.4,10.4,87247.0,4.0274,4.0274,4.0197,4.0197,87247.0
2017-05-16 13:05:00,10.41,10.41,10.38,10.41,144514.0,4.0235,4.0235,4.0119,4.0235,144514.0
2017-05-16 13:10:00,10.4,10.41,10.39,10.41,62330.0,4.0197,4.0235,4.0158,4.0235,62330.0
2017-05-16 13:15:00,10.41,10.43,10.4,10.43,133740.0,4.0235,4.0313,4.0197,4.0313,133740.0
2017-05-16 13:20:00,10.42,10.45,10.42,10.45,172739.0,4.0274,4.039,4.0274,4.039,172739.0
2017-05-16 13:25:00,10.44,10.45,10.42,10.43,67857.0,4.0351,4.039,4.0274,4.0313,67857.0
2017-05-16 13:30:00,10.42,10.44,10.42,10.44,38129.0,4.0274,4.0351,4.0274,4.0351,38129.0
2017-05-16 13:35:00,10.44,10.44,10.42,10.42,51270.0,4.0351,4.0351,4.0274,4.0274,51270.0
2017-05-16 13:40:00,10.42,10.43,10.42,10.43,66315.0,4.0274,4.0313,4.0274,4.0313,66315.0
2017-05-16 13:45:00,10.42,10.44,10.41,10.43,152939.0,4.0274,4.0351,4.0235,4.0313,152939.0
2017-05-16 13:50:00,10.43,10.45,10.43,10.45,107314.0,4.0313,4.039,4.0313,4.039,107314.0
2017-05-16 13:55:00,10.45,10.45,10.43,10.43,25003.0,4.039,4.039,4.0313,4.0313,25003.0
2017-05-16 14:00:00,10.43,10.44,10.42,10.43,43513.0,4.0313,4.0351,4.0274,4.0313,43513.0
2017-05-16 14:05:00,10.43,10.45,10.43,10.45,34232.0,4.0313,4.039,4.0313,4.039,34232.0
2017-05-16 14:10:00,10.45,10.47,10.45,10.46,160742.0,4.039,4.0467,4.039,4.0429,160742.0
2017-05-16 14:15:00,10.45,10.46,10.44,10.45,263110.0,4.039,4.0429,4.0351,4.039,263110.0
2017-05-16 14:20:00,10.45,10.45,10.44,10.44,54856.0,4.039,4.039,4.0351,4.0351,54856.0
2017-05-16 14:25:00,10.44,10.44,10.41,10.42,97347.0,4.0351,4.0351,4.0235,4.0274,97347.0
2017-05-16 14:30:00,10.43,10.44,10.41,10.41,141288.0,4.0313,4.0351,4.0235,4.0235,141288.0
2017-05-16 14:35:00,10.41,10.43,10.41,10.43,58105.0,4.0235,4.0313,4.0235,4.0313,58105.0
2017-05-16 14:40:00,10.42,10.43,10.41,10.42,25230.0,4.0274,4.0313,4.0235,4.0274,25230.0
2017-05-16 14:45:00,10.42,10.42,10.41,10.42,12950.0,4.0274,4.0274,4.0235,4.0274,12950.0
2017-05-16 14:50:00,10.42,10.42,10.41,10.42,22225.0,4.0274,4.0274,4.0235,4.0274,22225.0
2017-05-16 14:55:00,10.42,10.42,10.41,10.42,39803.0,4.0274,4.0274,4.0235,4.0274,39803.0
2017-05-16 15:00:00,10.41,10.43,10.4,10.42,142395.0,4.0235,4.0313,4.0197,4.0274,142395.0
2017-05-16 15:05:00,10.42,10.43,10.42,10.42,45163.0,4.0274,4.0313,4.0274,4.0274,45163.0
2017-05-16 15:10:00,10.43,10.43,10.42,10.42,30619.0,4.0313,4.0313,4.0274,4.0274,30619.0
2017-05-16 15:15:00,10.42,10.43,10.42,10.42,29382.0,4.0274,4.0313,4.0274,4.0274,29382.0
2017-05-16 15:20:00,10.43,10.45,10.42,10.45,176532.0,4.0313,4.039,4.0274,4.039,176532.0
2017-05-16 15:25:00,10.45,10.46,10.44,10.46,97105.0,4.039,4.0429,4.0351,4.0429,97105.0
2017-05-16 15:30:00,10.46,10.47,10.45,10.47,85875.0,4.0429,4.0467,4.039,4.0467,85875.0
2017-05-16 15:35:00,10.46,10.48,10.45,10.47,316876.0,4.0429,4.0506,4.039,4.0467,316876.0
2017-05-16 15:40:00,10.48,10.48,10.46,10.47,215136.0,4.0506,4.0506,4.0429,4.0467,215136.0
2017-05-16 15:45:00,10.46,10.47,10.44,10.44,215596.0,4.0429,4.0467,4.0351,4.0351,215596.0
2017-05-16 15:50:00,10.44,10.46,10.43,10.46,443583.0,4.0351,4.0429,4.0313,4.0429,443583.0
2017-05-16 15:55:00,10.46,10.46,10.44,10.44,541466.0,4.0429,4.0429,4.0351,4.0351,541466.0
2017-05-17 09:30:00,10.35,10.39,10.31,10.37,291115.0,4.0003,4.0158,3.9849,4.0081,291115.0
2017-05-17 09:35:00,10.37,10.4,10.36,10.38,185103.0,4.0081,4.0197,4.0042,4.0119,185103.0
2017-05-17 09:40:00,10.38,10.39,10.31,10.32,290915.0,4.0119,4.0158,3.9849,3.9887,290915.0
2017-05-17 09:45:00,10.33,10.37,10.32,10.35,306613.0,3.9926,4.0081,3.9887,4.0003,306613.0
2017-05-17 09:50:00,10.35,10.37,10.33,10.37,109257.0,4.0003,4.0081,3.9926,4.0081,109257.0
2017-05-17 09:55:00,10.37,10.37,10.33,10.36,359413.0,4.0081,4.0081,3.9926,4.0042,359413.0
2017-05-17 10:00:00,10.37,10.4,10.35,10.4,404309.0,4.0081,4.0197,4.0003,4.0197,404309.0
2017-05-17 10:05:00,10.4,10.43,10.39,10.41,353296.0,4.0197,4.0313,4.0158,4.0235,353296.0
2017-05-17 10:10:00,10.42,10.43,10.4,10.41,451403.0,4.0274,4.0313,4.0197,4.0235,451403.0
2017-05-17 10:15:00,10.42,10.42,10.38,10.38,333481.0,4.0274,4.0274,4.0119,4.0119,333481.0
2017-05-17 10:20:00,10.38,10.39,10.37,10.38,142989.0,4.0119,4.0158,4.0081,4.0119,142989.0
2017-05-17 10:25:00,10.38,10.39,10.35,10.37,505498.0,4.0119,4.0158,4.0003,4.0081,505498.0
2017-05-17 10:30:00,10.37,10.51,10.37,10.47,964904.0,4.0081,4.0622,4.0081,4.0467,964904.0
2017-05-17 10:35:00,10.47,10.49,10.42,10.44,388154.0,4.0467,4.0545,4.0274,4.0351,388154.0
2017-05-17 10:40:00,10.44,10.45,10.43,10.45,463906.0,4.0351,4.039,4.0313,4.039,463906.0
2017-05-17 10:45:00,10.45,10.46,10.44,10.44,259355.0,4.039,4.0429,4.0351,4.0351,259355.0
2017-05-17 10:50:00,10.44,10.46,10.4,10.41,259569.0,4.0351,4.0429,4.0197,4.0235,259569.0
2017-05-17 10:55:00,10.41,10.41,10.37,10.38,72693.0,4.0235,4.0235,4.0081,4.0119,72693.0
2017-05-17 11:00:00,10.38,10.41,10.37,10.4,115001.0,4.0119,4.0235,4.0081,4.0197,115001.0
2017-05-17 11:05:00,10.4,10.43,10.39,10.41,262407.0,4.0197,4.0313,4.0158,4.0235,262407.0
2017-05-17 11:10:00,10.41,10.45,10.41,10.42,309348.0,4.0235,4.039,4.0235,4.0274,309348.0
2017-05-17 11:15:00,10.42,10.43,10.41,10.42,237485.0,4.0274,4.0313,4.0235,4.0274,237485.0
2017-05-17 11:20:00,10.42,10.43,10.41,10.43,187730.0,4.0274,4.0313,4.0235,4.0313,187730.0
2017-05-17 11:25:00,10.43,10.44,10.4,10.41,180488.0,4.0313,4.0351,4.0197,4.0235,180488.0
2017-05-17 11:30:00,10.4,10.42,10.4,10.42,101599.0,4.0197,4.0274,4.0197,4.0274,101599.0
2017-05-17 11:35:00,10.42,10.42,10.39,10.4,67507.0,4.0274,4.0274,4.0158,4.0197,67507.0
2017-05-17 11:40:00,10.39,10.42,10.39,10.42,113369.0,4.0158,4.0274,4.0158,4.0274,113369.0
2017-05-17 11:45:00,10.42,10.43,10.41,10.42,60318.0,4.0274,4.0313,4.0235,4.0274,60318.0
2017-05-17 11:50:00,10.42,10.42,10.39,10.4,93181.0,4.0274,4.0274,4.0158,4.0197,93181.0
2017-05-17 11:55:00,10.4,10.42,10.39,10.42,220041.0,4.0197,4.0274,4.0158,4.0274,220041.0
2017-05-17 12:00:00,10.41,10.44,10.41,10.42,178988.0,4.0235,4.0351,4.0235,4.0274,178988.0
2017-05-17 12:05:00,10.42,10.44,10.41,10.43,274434.0,4.0274,4.0351,4.0235,4.0313,274434.0
2017-05-17 12:10:00,10.43,10.44,10.41,10.42,59876.0,4.0313,4.0351,4.0235,4.0274,59876.0
2017-05-17 12:15:00,10.42,10.43,10.4,10.41,290647.0,4.0274,4.0313,4.0197,4.0235,290647.0
2017-05-17 12:20:00,10.42,10.43,10.4,10.41,166032.0,4.0274,4.0313,4.0197,4.0235,166032.0
2017-05-17 12:25:00,10.41,10.41,10.38,10.38,186070.0,4.0235,4.0235,4.0119,4.0119,186070.0
2017-05-17 12:30:00,10.38,10.41,10.38,10.41,36297.0,4.0119,4.0235,4.0119,4.0235,36297.0
2017-05-17 12:35:00,10.41,10.42,10.4,10.41,175461.0,4.0235,4.0274,4.0197,4.0235,175461.0
2017-05-17 12:40:00,10.41,10.42,10.4,10.41,70307.0,4.0235,4.0274,4.0197,4.0235,70307.0
2017-05-17 12:45:00,10.41,10.41,10.39,10.39,162232.0,4.0235,4.0235,4.0158,4.0158,162232.0
2017-05-17 12:50:00,10.39,10.41,10.38,10.4,108901.0,4.0158,4.0235,4.0119,4.0197,108901.0
2017-05-17 12:55:00,10.4,10.44,10.39,10.43,152147.0,4.0197,4.0351,4.0158,4.0313,152147.0
2017-05-17 13:00:00,10.44,10.44,10.42,10.42,67525.0,4.0351,4.0351,4.0274,4.0274,67525.0
2017-05-17 13:05:00,10.42,10.43,10.41,10.43,91442.0,4.0274,4.0313,4.0235,4.0313,91442.0
2017-05-17 13:10:00,10.43,10.43,10.41,10.42,99631.0,4.0313,4.0313,4.0235,4.0274,99631.0
2017-05-17 13:15:00,10.42,10.42,10.4,10.41,42536.0,4.0274,4.0274,4.0197,4.0235,42536.0
2017-05-17 13:20:00,10.41,10.41,10.39,10.4,137728.0,4.0235,4.0235,4.0158,4.0197,137728.0
2017-05-17 13:25:00,10.39,10.4,10.37,10.38,43091.0,4.0158,4.0197,4.0081,4.0119,43091.0
2017-05-17 13:30:00,10.38,10.4,10.36,10.4,150967.0,4.0119,4.0197,4.0042,4.0197,150967.0
2017-05-17 13:35:00,10.4,10.4,10.37,10.38,62613.0,4.0197,4.0197,4.0081,4.0119,62613.0
2017-05-17 13:40:00,10.38,10.39,10.37,10.38,172150.0,4.0119,4.0158,4.0081,4.0119,172150.0
2017-05-17 13:45:00,10.38,10.38,10.36,10.37,102417.0,4.0119,4.0119,4.0042,4.0081,102417.0
2017-05-17 13:50:00,10.37,10.37,10.35,10.36,161170.0,4.0081,4.0081,4.0003,4.0042,161170.0
2017-05-17 13:55:00,10.36,10.37,10.32,10.33,214980.0,4.0042,4.0081,3.9887,3.9926,214980.0
2017-05-17 14:00:00,10.33,10.36,10.32,10.36,310112.0,3.9926,4.0042,3.9887,4.0042,310112.0
2017-05-17 14:05:00,10.36,10.37,10.35,10.36,208664.0,4.0042,4.0081,4.0003,4.0042,208664.0
2017-05-17 14:10:00,10.36,10.36,10.33,10.34,104903.0,4.0042,4.0042,3.9926,3.9965,104903.0
2017-05-17 14:15:00,10.33,10.34,10.3,10.31,159501.0,3.9926,3.9965,3.981,3.9849,159501.0
2017-05-17 14:20:00,10.32,10.32,10.3,10.31,119971.0,3.9887,3.9887,3.981,3.9849,119971.0
2017-05-17 14:25:00,10.31,10.32,10.3,10.31,194950.0,3.9849,3.9887,3.981,3.9849,194950.0
2017-05-17 14:30:00,10.31,10.32,10.3,10.3,270984.0,3.9849,3.9887,3.981,3.981,270984.0
2017-05-17 14:35:00,10.3,10.32,10.3,10.32,211773.0,3.981,3.9887,3.981,3.9887,211773.0
2017-05-17 14:40:00,10.32,10.32,10.28,10.29,172531.0,3.9887,3.9887,3.9733,3.9772,172531.0
2017-05-17 14:45:00,10.29,10.29,10.27,10.28,118549.0,3.9772,3.9772,3.9694,3.9733,118549.0
2017-05-17 14:50:00,10.28,10.31,10.27,10.3,106748.0,3.9733,3.9849,3.9694,3.981,106748.0
2017-05-17 14:55:00,10.31,10.32,10.3,10.32,102657.0,3.9849,3.9887,3.981,3.9887,102657.0
2017-05-17 15:00:00,10.32,10.32,10.3,10.32,112369.0,3.9887,3.9887,3.981,3.9887,112369.0
2017-05-17 15:05:00,10.32,10.34,10.31,10.33,124076.0,3.9887,3.9965,3.9849,3.9926,124076.0
2017-05-17 15:10:00,10.33,10.35,10.32,10.34,219593.0,3.9926,4.0003,3.9887,3.9965,219593.0
2017-05-17 15:15:00,10.34,10.37,10.33,10.36,282597.0,3.9965,4.0081,3.9926,4.0042,282597.0
2017-05-17 15:20:00,10.36,10.38,10.36,10.36,178757.0,4.0042,4.0119,4.0042,4.0042,178757.0
2017-05-17 15:25:00,10.36,10.37,10.34,10.35,325546.0,4.0042,4.0081,3.9965,4.0003,325546.0
2017-05-17 15:30:00,10.35,10.37,10.35,10.36,164141.0,4.0003,4.0081,4.0003,4.0042,164141.0
2017-05-17 15:35:00,10.36,10.37,10.35,10.36,106723.0,4.0042,4.0081,4.0003,4.0042,106723.0
2017-05-17 15:40:00,10.36,10.36,10.31,10.31,172992.0,4.0042,4.0042,3.9849,3.9849,172992.0
2017-05-17 15:45:00,10.32,10.33,10.3,10.32,384937.0,3.9887,3.9926,3.981,3.9887,384937.0
2017-05-17 15:50:00,10.32,10.32,10.3,10.3,498727.0,3.9887,3.9887,3.981,3.981,498727.0
2017-05-17 15:55:00,10.3,10.32,10.29,10.3,1056010.0,3.981,3.9887,3.9772,3.981,1056010.0
2017-05-18 09:30:00,8.47,9.0,8.42,8.85,7174313.0,3.2737,3.4786,3.2544,3.4206,7174313.0
2017-05-18 09:35:00,8.85,8.87,8.6,8.78,2856461.0,3.4206,3.4283,3.324,3.3935,2856461.0
2017-05-18 09:40:00,8.79,8.9,8.61,8.62,2318413.0,3.3974,3.4399,3.3278,3.3317,2318413.0
2017-05-18 09:45:00,8.62,8.63,8.57,8.59,2950476.0,3.3317,3.3356,3.3124,3.3201,2950476.0
2017-05-18 09:50:00,8.59,8.64,8.58,8.59,2333991.0,3.3201,3.3394,3.3162,3.3201,2333991.0
2017-05-18 09:55:00,8.59,8.67,8.54,8.67,3917118.0,3.3201,3.351,3.3008,3.351,3917118.0
2017-05-18 10:00:00,8.67,8.86,8.65,8.83,3145663.0,3.351,3.4244,3.3433,3.4129,3145663.0
2017-05-18 10:05:00,8.82,8.86,8.72,8.73,2732507.0,3.409,3.4244,3.3703,3.3742,2732507.0
2017-05-18 10:10:00,8.73,8.79,8.72,8.75,1807851.0,3.3742,3.3974,3.3703,3.3819,1807851.0
2017-05-18 10:15:00,8.74,8.79,8.72,8.74,2630298.0,3.3781,3.3974,3.3703,3.3781,2630298.0
2017-05-18 10:20:00,8.73,8.78,8.72,8.74,2165224.0,3.3742,3.3935,3.3703,3.3781,2165224.0
2017-05-18 10:25:00,8.74,8.78,8.69,8.75,3712540.0,3.3781,3.3935,3.3587,3.3819,3712540.0
2017-05-18 10:30:00,8.75,8.78,8.71,8.76,2651987.0,3.3819,3.3935,3.3665,3.3858,2651987.0
2017-05-18 10:35:00,8.76,8.85,8.75,8.84,1853995.0,3.3858,3.4206,3.3819,3.4167,1853995.0
2017-05-18 10:40:00,8.84,8.87,8.81,8.87,2348868.0,3.4167,3.4283,3.4051,3.4283,2348868.0
2017-05-18 10:45:00,8.87,8.95,8.86,8.94,2469634.0,3.4283,3.4592,3.4244,3.4554,2469634.0
2017-05-18 10:50:00,8.94,8.97,8.86,8.93,1679285.0,3.4554,3.467,3.4244,3.4515,1679285.0
2017-05-18 10:55:00,8.93,8.95,8.88,8.92,1162085.0,3.4515,3.4592,3.4322,3.4476,1162085.0
2017-05-18 11:00:00,8.92,8.93,8.84,8.85,1671470.0,3.4476,3.4515,3.4167,3.4206,1671470.0
2017-05-18 11:05:00,8.85,8.85,8.8,8.81,1015663.0,3.4206,3.4206,3.4013,3.4051,1015663.0
2017-05-18 11:10:00,8.81,8.86,8.8,8.81,1204380.0,3.4051,3.4244,3.4013,3.4051,1204380.0
2017-05-18 11:15:00,8.81,8.84,8.78,8.81,1737073.0,3.4051,3.4167,3.3935,3.4051,1737073.0
2017-05-18 11:20:00,8.82,8.86,8.78,8.79,1390730.0,3.409,3.4244,3.3935,3.3974,1390730.0
2017-05-18 11:25:00,8.79,8.79,8.75,8.76,861373.0,3.3974,3.3974,3.3819,3.3858,861373.0
2017-05-18 11:30:00,8.76,8.79,8.74,8.79,1454416.0,3.3858,3.3974,3.3781,3.3974,1454416.0
2017-05-18 11:35:00,8.79,8.79,8.75,8.76,1453141.0,3.3974,3.3974,3.3819,3.3858,1453141.0
2017-05-18 11:40:00,8.76,8.76,8.69,8.7,1001600.0,3.3858,3.3858,3.3587,3.3626,1001600.0
2017-05-18 11:45:00,8.7,8.71,8.63,8.63,739852.0,3.3626,3.3665,3.3356,3.3356,739852.0
2017-05-18 11:50:00,8.63,8.67,8.62,8.63,870471.0,3.3356,3.351,3.3317,3.3356,870471.0
2017-05-18 11:55:00,8.63,8.65,8.63,8.63,871090.0,3.3356,3.3433,3.3356,3.3356,871090.0
2017-05-18 12:00:00,8.63,8.64,8.6,8.63,1477478.0,3.3356,3.3394,3.324,3.3356,1477478.0
2017-05-18 12:05:00,8.63,8.65,8.6,8.62,2538600.0,3.3356,3.3433,3.324,3.3317,2538600.0
2017-05-18 12:10:00,8.62,8.63,8.58,8.61,1210072.0,3.3317,3.3356,3.3162,3.3278,1210072.0
2017-05-18 12:15:00,8.6,8.62,8.56,8.57,1571243.0,3.324,3.3317,3.3085,3.3124,1571243.0
2017-05-18 12:20:00,8.57,8.59,8.56,8.58,1700511.0,3.3124,3.3201,3.3085,3.3162,1700511.0
2017-05-18 12:25:00,8.57,8.59,8.53,8.54,1864808.0,3.3124,3.3201,3.2969,3.3008,1864808.0
2017-05-18 12:30:00,8.54,8.56,8.53,8.55,1465630.0,3.3008,3.3085,3.2969,3.3046,1465630.0
2017-05-18 12:35:00,8.55,8.59,8.54,8.58,2041363.0,3.3046,3.3201,3.3008,3.3162,2041363.0
2017-05-18 12:40:00,8.58,8.61,8.57,8.6,1673795.0,3.3162,3.3278,3.3124,3.324,1673795.0
2017-05-18 12:45:00,8.6,8.6,8.56,8.58,1194022.0,3.324,3.324,3.3085,3.3162,1194022.0
2017-05-18 12:50:00,8.58,8.58,8.51,8.53,793546.0,3.3162,3.3162,3.2892,3.2969,793546.0
2017-05-18 12:55:00,8.53,8.53,8.51,8.53,1261669.0,3.2969,3.2969,3.2892,3.2969,1261669.0
2017-05-18 13:00:00,8.53,8.55,8.51,8.52,899115.0,3.2969,3.3046,3.2892,3.293,899115.0
2017-05-18 13:05:00,8.52,8.53,8.51,8.52,653325.0,3.293,3.2969,3.2892,3.293,653325.0
2017-05-18 13:10:00,8.52,8.52,8.5,8.52,1487354.0,3.293,3.293,3.2853,3.293,1487354.0
2017-05-18 13:15:00,8.52,8.52,8.51,8.52,723813.0,3.293,3.293,3.2892,3.293,723813.0
2017-05-18 13:20:00,8.52,8.54,8.51,8.53,1704268.0,3.293,3.3008,3.2892,3.2969,1704268.0
2017-05-18 13:25:00,8.53,8.54,8.5,8.51,555270.0,3.2969,3.3008,3.2853,3.2892,555270.0
2017-05-18 13:30:00,8.51,8.54,8.5,8.52,1856881.0,3.2892,3.3008,3.2853,3.293,1856881.0
2017-05-18 13:35:00,8.52,8.53,8.48,8.49,1724784.0,3.293,3.2969,3.2776,3.2814,1724784.0
2017-05-18 13:40:00,8.49,8.51,8.42,8.44,1318646.0,3.2814,3.2892,3.2544,3.2621,1318646.0
2017-05-18 13:45:00,8.44,8.44,8.4,8.4,746877.0,3.2621,3.2621,3.2467,3.2467,746877.0
2017-05-18 13:50:00,8.41,8.46,8.4,8.46,1385231.0,3.2505,3.2698,3.2467,3.2698,1385231.0
2017-05-18 13:55:00,8.46,8.54,8.39,8.54,2119333.0,3.2698,3.3008,3.2428,3.3008,2119333.0
2017-05-18 14:00:00,8.53,8.59,8.48,8.58,1886080.0,3.2969,3.3201,3.2776,3.3162,1886080.0
2017-05-18 14:05:00,8.58,8.69,8.54,8.69,1657098.0,3.3162,3.3587,3.3008,3.3587,1657098.0
2017-05-18 14:10:00,8.69,8.75,8.67,8.75,1675051.0,3.3587,3.3819,3.351,3.3819,1675051.0
2017-05-18 14:15:00,8.75,8.85,8.73,8.83,2404778.0,3.3819,3.4206,3.3742,3.4129,2404778.0
2017-05-18 14:20:00,8.82,8.9,8.81,8.9,1751492.0,3.409,3.4399,3.4051,3.4399,1751492.0
2017-05-18 14:25:00,8.89,8.94,8.88,8.91,2076289.0,3.436,3.4554,3.4322,3.4438,2076289.0
2017-05-18 14:30:00,8.91,8.98,8.9,8.96,1946562.0,3.4438,3.4708,3.4399,3.4631,1946562.0
2017-05-18 14:35:00,8.97,8.97,8.86,8.88,1037371.0,3.467,3.467,3.4244,3.4322,1037371.0
2017-05-18 14:40:00,8.88,8.88,8.75,8.79,1540351.0,3.4322,3.4322,3.3819,3.3974,1540351.0
2017-05-18 14:45:00,8.79,8.85,8.78,8.8,1221350.0,3.3974,3.4206,3.3935,3.4013,1221350.0
2017-05-18 14:50:00,8.81,8.82,8.7,8.7,795512.0,3.4051,3.409,3.3626,3.3626,795512.0
2017-05-18 14:55:00,8.7,8.8,8.7,8.79,2183738.0,3.3626,3.4013,3.3626,3.3974,2183738.0
2017-05-18 15:00:00,8.79,8.79,8.72,8.72,434318.0,3.3974,3.3974,3.3703,3.3703,434318.0
2017-05-18 15:05:00,8.73,8.73,8.69,8.72,973213.0,3.3742,3.3742,3.3587,3.3703,973213.0
2017-05-18 15:10:00,8.72,8.77,8.57,8.57,1936747.0,3.3703,3.3897,3.3124,3.3124,1936747.0
2017-05-18 15:15:00,8.57,8.65,8.56,8.61,1308159.0,3.3124,3.3433,3.3085,3.3278,1308159.0
2017-05-18 15:20:00,8.6,8.61,8.56,8.57,1032046.0,3.324,3.3278,3.3085,3.3124,1032046.0
2017-05-18 15:25:00,8.57,8.61,8.55,8.58,1774812.0,3.3124,3.3278,3.3046,3.3162,1774812.0
2017-05-18 15:30:00,8.58,8.61,8.55,8.58,1452334.0,3.3162,3.3278,3.3046,3.3162,1452334.0
2017-05-18 15:35:00,8.58,8.59,8.55,8.55,1178383.0,3.3162,3.3201,3.3046,3.3046,1178383.0
2017-05-18 15:40:00,8.55,8.56,8.53,8.53,1863467.0,3.3046,3.3085,3.2969,3.2969,1863467.0
2017-05-18 15:45:00,8.54,8.58,8.53,8.57,1835876.0,3.3008,3.3162,3.2969,3.3124,1835876.0
2017-05-18 15:50:00,8.57,8.57,8.55,8.57,2274020.0,3.3124,3.3124,3.3046,3.3124,2274020.0
2017-05-18 15:55:00,8.57,8.62,8.55,8.56,3484068.0,3.3124,3.3317,3.3046,3.3085,3484068.0
2017-05-19 09:30:00,9.03,9.05,8.9,8.95,1681497.0,3.4902,3.4979,3.4399,3.4592,1681497.0
2017-05-19 09:35:00,8.95,8.96,8.87,8.95,1501256.0,3.4592,3.4631,3.4283,3.4592,1501256.0
2017-05-19 09:40:00,8.95,8.96,8.9,8.9,1125798.0,3.4592,3.4631,3.4399,3.4399,1125798.0
2017-05-19 09:45:00,8.91,8.93,8.89,8.89,795889.0,3.4438,3.4515,3.436,3.436,795889.0
2017-05-19 09:50:00,8.89,8.91,8.88,8.91,863310.0,3.436,3.4438,3.4322,3.4438,863310.0
2017-05-19 09:55:00,8.91,8.97,8.9,8.96,787053.0,3.4438,3.467,3.4399,3.4631,787053.0
2017-05-19 10:00:00,8.95,9.03,8.95,9.03,1296447.0,3.4592,3.4902,3.4592,3.4902,1296447.0
2017-05-19 10:05:00,9.03,9.04,9.01,9.02,888837.0,3.4902,3.494,3.4824,3.4863,888837.0
2017-05-19 10:10:00,9.02,9.04,9.02,9.03,774591.0,3.4863,3.494,3.4863,3.4902,774591.0
2017-05-19 10:15:00,9.03,9.05,9.01,9.02,1242965.0,3.4902,3.4979,3.4824,3.4863,1242965.0
2017-05-19 10:20:00,9.02,9.04,9.01,9.04,517171.0,3.4863,3.494,3.4824,3.494,517171.0
2017-05-19 10:25:00,9.04,9.04,9.0,9.01,663217.0,3.494,3.494,3.4786,3.4824,663217.0
2017-05-19 10:30:00,9.01,9.03,8.97,8.98,1024151.0,3.4824,3.4902,3.467,3.4708,1024151.0
2017-05-19 10:35:00,8.98,8.99,8.96,8.96,970741.0,3.4708,3.4747,3.4631,3.4631,970741.0
2017-05-19 10:40:00,8.96,8.97,8.9,8.9,792621.0,3.4631,3.467,3.4399,3.4399,792621.0
2017-05-19 10:45:00,8.9,8.91,8.88,8.9,543526.0,3.4399,3.4438,3.4322,3.4399,543526.0
2017-05-19 10:50:00,8.89,8.92,8.89,8.9,565374.0,3.436,3.4476,3.436,3.4399,565374.0
2017-05-19 10:55:00,8.91,8.91,8.88,8.88,283888.0,3.4438,3.4438,3.4322,3.4322,283888.0
2017-05-19 11:00:00,8.88,8.89,8.88,8.88,164320.0,3.4322,3.436,3.4322,3.4322,164320.0
2017-05-19 11:05:00,8.88,8.89,8.86,8.87,450604.0,3.4322,3.436,3.4244,3.4283,450604.0
2017-05-19 11:10:00,8.86,8.91,8.85,8.91,722974.0,3.4244,3.4438,3.4206,3.4438,722974.0
2017-05-19 11:15:00,8.91,8.93,8.9,8.92,489398.0,3.4438,3.4515,3.4399,3.4476,489398.0
2017-05-19 11:20:00,8.92,8.96,8.9,8.94,892689.0,3.4476,3.4631,3.4399,3.4554,892689.0
2017-05-19 11:25:00,8.95,8.96,8.94,8.95,285756.0,3.4592,3.4631,3.4554,3.4592,285756.0
2017-05-19 11:30:00,8.95,8.95,8.9,8.9,237256.0,3.4592,3.4592,3.4399,3.4399,237256.0
2017-05-19 11:35:00,8.9,8.91,8.89,8.89,155040.0,3.4399,3.4438,3.436,3.436,155040.0
2017-05-19 11:40:00,8.89,8.91,8.88,8.91,368020.0,3.436,3.4438,3.4322,3.4438,368020.0
2017-05-19 11:45:00,8.91,8.95,8.9,8.95,389242.0,3.4438,3.4592,3.4399,3.4592,389242.0
2017-05-19 11:50:00,8.96,8.98,8.93,8.93,366604.0,3.4631,3.4708,3.4515,3.4515,366604.0
2017-05-19 11:55:00,8.94,8.98,8.92,8.98,446246.0,3.4554,3.4708,3.4476,3.4708,446246.0
2017-05-19 12:00:00,8.98,9.02,8.97,9.02,491717.0,3.4708,3.4863,3.467,3.4863,491717.0
2017-05-19 12:05:00,9.02,9.04,9.01,9.04,376805.0,3.4863,3.494,3.4824,3.494,376805.0
2017-05-19 12:10:00,9.04,9.04,9.0,9.01,265500.0,3.494,3.494,3.4786,3.4824,265500.0
2017-05-19 12:15:00,9.02,9.03,8.99,9.02,298079.0,3.4863,3.4902,3.4747,3.4863,298079.0
2017-05-19 12:20:00,9.01,9.03,9.0,9.02,286650.0,3.4824,3.4902,3.4786,3.4863,286650.0
2017-05-19 12:25:00,9.02,9.03,9.01,9.03,127230.0,3.4863,3.4902,3.4824,3.4902,127230.0
2017-05-19 12:30:00,9.03,9.03,9.01,9.02,162871.0,3.4902,3.4902,3.4824,3.4863,162871.0
2017-05-19 12:35:00,9.02,9.02,9.01,9.02,61390.0,3.4863,3.4863,3.4824,3.4863,61390.0
2017-05-19 12:40:00,9.02,9.02,9.01,9.02,82378.0,3.4863,3.4863,3.4824,3.4863,82378.0
2017-05-19 12:45:00,9.02,9.02,8.98,8.99,325348.0,3.4863,3.4863,3.4708,3.4747,325348.0
2017-05-19 12:50:00,8.99,8.99,8.96,8.97,199825.0,3.4747,3.4747,3.4631,3.467,199825.0
2017-05-19 12:55:00,8.97,8.99,8.97,8.97,405566.0,3.467,3.4747,3.467,3.467,405566.0
2017-05-19 13:00:00,8.97,8.98,8.97,8.98,54624.0,3.467,3.4708,3.467,3.4708,54624.0
2017-05-19 13:05:00,8.97,8.98,8.95,8.97,226510.0,3.467,3.4708,3.4592,3.467,226510.0
2017-05-19 13:10:00,8.97,8.97,8.95,8.96,76902.0,3.467,3.467,3.4592,3.4631,76902.0
2017-05-19 13:15:00,8.96,8.98,8.95,8.97,173011.0,3.4631,3.4708,3.4592,3.467,173011.0
2017-05-19 13:20:00,8.97,8.98,8.96,8.97,198527.0,3.467,3.4708,3.4631,3.467,198527.0
2017-05-19 13:25:00,8.96,8.97,8.94,8.95,237723.0,3.4631,3.467,3.4554,3.4592,237723.0
2017-05-19 13:30:00,8.95,8.95,8.92,8.92,354339.0,3.4592,3.4592,3.4476,3.4476,354339.0
2017-05-19 13:35:00,8.92,8.93,8.86,8.88,741353.0,3.4476,3.4515,3.4244,3.4322,741353.0
2017-05-19 13:40:00,8.87,8.9,8.86,8.87,378405.0,3.4283,3.4399,3.4244,3.4283,378405.0
2017-05-19 13:45:00,8.87,8.89,8.86,8.88,140594.0,3.4283,3.436,3.4244,3.4322,140594.0
2017-05-19 13:50:00,8.88,8.91,8.88,8.89,174665.0,3.4322,3.4438,3.4322,3.436,174665.0
2017-05-19 13:55:00,8.89,8.92,8.89,8.92,214912.0,3.436,3.4476,3.436,3.4476,214912.0
2017-05-19 14:00:00,8.92,8.92,8.9,8.9,90665.0,3.4476,3.4476,3.4399,3.4399,90665.0
2017-05-19 14:05:00,8.91,8.92,8.89,8.92,395289.0,3.4438,3.4476,3.436,3.4476,395289.0
2017-05-19 14:10:00,8.92,8.95,8.91,8.95,292661.0,3.4476,3.4592,3.4438,3.4592,292661.0
2017-05-19 14:15:00,8.95,8.97,8.94,8.96,214630.0,3.4592,3.467,3.4554,3.4631,214630.0
2017-05-19 14:20:00,8.96,8.97,8.94,8.94,279292.0,3.4631,3.467,3.4554,3.4554,279292.0
2017-05-19 14:25:00,8.95,8.97,8.93,8.96,149160.0,3.4592,3.467,3.4515,3.4631,149160.0
2017-05-19 14:30:00,8.96,8.99,8.95,8.95,379400.0,3.4631,3.4747,3.4592,3.4592,379400.0
2017-05-19 14:35:00,8.96,8.97,8.95,8.96,210285.0,3.4631,3.467,3.4592,3.4631,210285.0
2017-05-19 14:40:00,8.96,8.97,8.96,8.96,62216.0,3.4631,3.467,3.4631,3.4631,62216.0
2017-05-19 14:45:00,8.96,8.97,8.96,8.96,55436.0,3.4631,3.467,3.4631,3.4631,55436.0
2017-05-19 14:50:00,8.96,8.97,8.96,8.97,42798.0,3.4631,3.467,3.4631,3.467,42798.0
2017-05-19 14:55:00,8.97,8.97,8.96,8.96,133684.0,3.467,3.467,3.4631,3.4631,133684.0
2017-05-19 15:00:00,8.97,8.99,8.96,8.99,284512.0,3.467,3.4747,3.4631,3.4747,284512.0
2017-05-19 15:05:00,8.99,9.0,8.98,8.98,665754.0,3.4747,3.4786,3.4708,3.4708,665754.0
2017-05-19 15:10:00,8.98,8.99,8.96,8.96,725001.0,3.4708,3.4747,3.4631,3.4631,725001.0
2017-05-19 15:15:00,8.96,8.98,8.96,8.96,385325.0,3.4631,3.4708,3.4631,3.4631,385325.0
2017-05-19 15:20:00,8.96,8.97,8.94,8.94,561454.0,3.4631,3.467,3.4554,3.4554,561454.0
2017-05-19 15:25:00,8.94,8.96,8.94,8.96,352364.0,3.4554,3.4631,3.4554,3.4631,352364.0
2017-05-19 15:30:00,8.96,8.96,8.95,8.96,227996.0,3.4631,3.4631,3.4592,3.4631,227996.0
2017-05-19 15:35:00,8.96,8.98,8.95,8.97,695863.0,3.4631,3.4708,3.4592,3.467,695863.0
2017-05-19 15:40:00,8.97,8.98,8.97,8.97,248642.0,3.467,3.4708,3.467,3.467,248642.0
2017-05-19 15:45:00,8.97,8.98,8.97,8.97,456597.0,3.467,3.4708,3.467,3.467,456597.0
2017-05-19 15:50:00,8.97,9.0,8.97,8.98,1275705.0,3.467,3.4786,3.467,3.4708,1275705.0
2017-05-19 15:55:00,8.98,8.99,8.94,8.95,1505676.0,3.4708,3.4747,3.4554,3.4592,1505676.0
2017-05-22 09:30:00,8.72,8.78,8.71,8.74,1182884.0,3.3703,3.3935,3.3665,3.3781,1182884.0
2017-05-22 09:35:00,8.74,8.75,8.72,8.73,1160463.0,3.3781,3.3819,3.3703,3.3742,1160463.0
2017-05-22 09:40:00,8.73,8.79,8.72,8.79,1147291.0,3.3742,3.3974,3.3703,3.3974,1147291.0
2017-05-22 09:45:00,8.79,8.83,8.76,8.77,556685.0,3.3974,3.4129,3.3858,3.3897,556685.0
2017-05-22 09:50:00,8.77,8.78,8.73,8.74,482759.0,3.3897,3.3935,3.3742,3.3781,482759.0
2017-05-22 09:55:00,8.73,8.76,8.72,8.75,1116538.0,3.3742,3.3858,3.3703,3.3819,1116538.0
2017-05-22 10:00:00,8.75,8.75,8.72,8.75,507477.0,3.3819,3.3819,3.3703,3.3819,507477.0
2017-05-22 10:05:00,8.75,8.77,8.74,8.75,729734.0,3.3819,3.3897,3.3781,3.3819,729734.0
2017-05-22 10:10:00,8.74,8.75,8.71,8.72,439890.0,3.3781,3.3819,3.3665,3.3703,439890.0
2017-05-22 10:15:00,8.71,8.72,8.66,8.68,1692078.0,3.3665,3.3703,3.3471,3.3549,1692078.0
2017-05-22 10:20:00,8.68,8.68,8.64,8.66,1029855.0,3.3549,3.3549,3.3394,3.3471,1029855.0
2017-05-22 10:25:00,8.66,8.67,8.61,8.65,488396.0,3.3471,3.351,3.3278,3.3433,488396.0
2017-05-22 10:30:00,8.65,8.66,8.62,8.62,474405.0,3.3433,3.3471,3.3317,3.3317,474405.0
2017-05-22 10:35:00,8.62,8.63,8.59,8.62,759030.0,3.3317,3.3356,3.3201,3.3317,759030.0
2017-05-22 10:40:00,8.63,8.65,8.59,8.6,831499.0,3.3356,3.3433,3.3201,3.324,831499.0
2017-05-22 10:45:00,8.6,8.62,8.58,8.58,231356.0,3.324,3.3317,3.3162,3.3162,231356.0
2017-05-22 10:50:00,8.59,8.61,8.58,8.61,457279.0,3.3201,3.3278,3.3162,3.3278,457279.0
2017-05-22 10:55:00,8.61,8.7,8.59,8.68,832958.0,3.3278,3.3626,3.3201,3.3549,832958.0
2017-05-22 11:00:00,8.68,8.7,8.66,8.67,669895.0,3.3549,3.3626,3.3471,3.351,669895.0
2017-05-22 11:05:00,8.68,8.69,8.64,8.65,339253.0,3.3549,3.3587,3.3394,3.3433,339253.0
2017-05-22 11:10:00,8.64,8.7,8.63,8.64,1003209.0,3.3394,3.3626,3.3356,3.3394,1003209.0
2017-05-22 11:15:00,8.64,8.65,8.61,8.62,461122.0,3.3394,3.3433,3.3278,3.3317,461122.0
2017-05-22 11:20:00,8.62,8.63,8.57,8.58,915159.0,3.3317,3.3356,3.3124,3.3162,915159.0
2017-05-22 11:25:00,8.59,8.59,8.51,8.53,951098.0,3.3201,3.3201,3.2892,3.2969,951098.0
2017-05-22 11:30:00,8.53,8.58,8.52,8.58,582958.0,3.2969,3.3162,3.293,3.3162,582958.0
2017-05-22 11:35:00,8.58,8.6,8.57,8.59,325807.0,3.3162,3.324,3.3124,3.3201,325807.0
2017-05-22 11:40:00,8.59,8.6,8.56,8.57,263251.0,3.3201,3.324,3.3085,3.3124,263251.0
2017-05-22 11:45:00,8.56,8.62,8.56,8.61,663379.0,3.3085,3.3317,3.3085,3.3278,663379.0
2017-05-22 11:50:00,8.61,8.62,8.59,8.62,390203.0,3.3278,3.3317,3.3201,3.3317,390203.0
2017-05-22 11:55:00,8.62,8.67,8.6,8.67,402877.0,3.3317,3.351,3.324,3.351,402877.0
2017-05-22 12:00:00,8.67,8.68,8.64,8.64,316761.0,3.351,3.3549,3.3394,3.3394,316761.0
2017-05-22 12:05:00,8.64,8.65,8.61,8.64,418786.0,3.3394,3.3433,3.3278,3.3394,418786.0
2017-05-22 12:10:00,8.64,8.67,8.63,8.67,251047.0,3.3394,3.351,3.3356,3.351,251047.0
2017-05-22 12:15:00,8.67,8.68,8.65,8.67,364976.0,3.351,3.3549,3.3433,3.351,364976.0
2017-05-22 12:20:00,8.67,8.68,8.64,8.64,249738.0,3.351,3.3549,3.3394,3.3394,249738.0
2017-05-22 12:25:00,8.64,8.68,8.64,8.68,446827.0,3.3394,3.3549,3.3394,3.3549,446827.0
2017-05-22 12:30:00,8.68,8.7,8.67,8.69,205098.0,3.3549,3.3626,3.351,3.3587,205098.0
2017-05-22 12:35:00,8.69,8.69,8.66,8.68,325091.0,3.3587,3.3587,3.3471,3.3549,325091.0
2017-05-22 12:40:00,8.68,8.68,8.65,8.66,191488.0,3.3549,3.3549,3.3433,3.3471,191488.0
2017-05-22 12:45:00,8.65,8.67,8.64,8.66,319596.0,3.3433,3.351,3.3394,3.3471,319596.0
2017-05-22 12:50:00,8.66,8.67,8.64,8.65,169573.0,3.3471,3.351,3.3394,3.3433,169573.0
2017-05-22 12:55:00,8.64,8.65,8.61,8.63,269423.0,3.3394,3.3433,3.3278,3.3356,269423.0
2017-05-22 13:00:00,8.63,8.66,8.62,8.66,526715.0,3.3356,3.3471,3.3317,3.3471,526715.0
2017-05-22 13:05:00,8.65,8.68,8.64,8.68,209943.0,3.3433,3.3549,3.3394,3.3549,209943.0
2017-05-22 13:10:00,8.68,8.71,8.67,8.71,316489.0,3.3549,3.3665,3.351,3.3665,316489.0
2017-05-22 13:15:00,8.7,8.71,8.69,8.69,243396.0,3.3626,3.3665,3.3587,3.3587,243396.0
2017-05-22 13:20:00,8.7,8.7,8.68,8.69,287104.0,3.3626,3.3626,3.3549,3.3587,287104.0
2017-05-22 13:25:00,8.7,8.72,8.69,8.71,261417.0,3.3626,3.3703,3.3587,3.3665,261417.0
2017-05-22 13:30:00,8.72,8.75,8.71,8.74,406566.0,3.3703,3.3819,3.3665,3.3781,406566.0
2017-05-22 13:35:00,8.74,8.8,8.73,8.8,823212.0,3.3781,3.4013,3.3742,3.4013,823212.0
2017-05-22 13:40:00,8.8,8.8,8.75,8.77,412353.0,3.4013,3.4013,3.3819,3.3897,412353.0
2017-05-22 13:45:00,8.77,8.81,8.76,8.78,435388.0,3.3897,3.4051,3.3858,3.3935,435388.0
2017-05-22 13:50:00,8.78,8.81,8.77,8.77,405971.0,3.3935,3.4051,3.3897,3.3897,405971.0
2017-05-22 13:55:00,8.78,8.79,8.76,8.77,350076.0,3.3935,3.3974,3.3858,3.3897,350076.0
2017-05-22 14:00:00,8.77,8.77,8.75,8.76,250389.0,3.3897,3.3897,3.3819,3.3858,250389.0
2017-05-22 14:05:00,8.75,8.82,8.75,8.8,412818.0,3.3819,3.409,3.3819,3.4013,412818.0
2017-05-22 14:10:00,8.79,8.82,8.78,8.8,377107.0,3.3974,3.409,3.3935,3.4013,377107.0
2017-05-22 14:15:00,8.8,8.82,8.78,8.8,503060.0,3.4013,3.409,3.3935,3.4013,503060.0
2017-05-22 14:20:00,8.81,8.86,8.79,8.79,758647.0,3.4051,3.4244,3.3974,3.3974,758647.0
2017-05-22 14:25:00,8.8,8.82,8.78,8.79,466723.0,3.4013,3.409,3.3935,3.3974,466723.0
2017-05-22 14:30:00,8.79,8.82,8.79,8.8,356453.0,3.3974,3.409,3.3974,3.4013,356453.0
2017-05-22 14:35:00,8.8,8.81,8.79,8.8,100328.0,3.4013,3.4051,3.3974,3.4013,100328.0
2017-05-22 14:40:00,8.8,8.81,8.76,8.78,285070.0,3.4013,3.4051,3.3858,3.3935,285070.0
2017-05-22 14:45:00,8.78,8.78,8.76,8.76,102586.0,3.3935,3.3935,3.3858,3.3858,102586.0
2017-05-22 14:50:00,8.76,8.76,8.74,8.74,224317.0,3.3858,3.3858,3.3781,3.3781,224317.0
2017-05-22 14:55:00,8.74,8.75,8.72,8.74,366676.0,3.3781,3.3819,3.3703,3.3781,366676.0
2017-05-22 15:00:00,8.73,8.76,8.73,8.76,105092.0,3.3742,3.3858,3.3742,3.3858,105092.0
2017-05-22 15:05:00,8.76,8.78,8.75,8.78,222424.0,3.3858,3.3935,3.3819,3.3935,222424.0
2017-05-22 15:10:00,8.78,8.8,8.77,8.79,537342.0,3.3935,3.4013,3.3897,3.3974,537342.0
2017-05-22 15:15:00,8.78,8.79,8.75,8.76,357765.0,3.3935,3.3974,3.3819,3.3858,357765.0
2017-05-22 15:20:00,8.76,8.77,8.74,8.77,288745.0,3.3858,3.3897,3.3781,3.3897,288745.0
2017-05-22 15:25:00,8.77,8.77,8.73,8.74,239156.0,3.3897,3.3897,3.3742,3.3781,239156.0
2017-05-22 15:30:00,8.73,8.75,8.73,8.74,916132.0,3.3742,3.3819,3.3742,3.3781,916132.0
2017-05-22 15:35:00,8.74,8.75,8.72,8.74,515989.0,3.3781,3.3819,3.3703,3.3781,515989.0
2017-05-22 15:40:00,8.74,8.74,8.71,8.72,453162.0,3.3781,3.3781,3.3665,3.3703,453162.0
2017-05-22 15:45:00,8.71,8.72,8.69,8.71,780964.0,3.3665,3.3703,3.3587,3.3665,780964.0
2017-05-22 15:50:00,8.71,8.72,8.7,8.71,466403.0,3.3665,3.3703,3.3626,3.3665,466403.0
2017-05-22 15:55:00,8.71,8.72,8.69,8.7,1785503.0,3.3665,3.3703,3.3587,3.3626,1785503.0
2017-05-23 09:30:00,8.76,8.82,8.74,8.77,795659.0,3.3858,3.409,3.3781,3.3897,795659.0
2017-05-23 09:35:00,8.77,8.86,8.76,8.86,872210.0,3.3897,3.4244,3.3858,3.4244,872210.0
2017-05-23 09:40:00,8.86,8.91,8.84,8.86,800179.0,3.4244,3.4438,3.4167,3.4244,800179.0
2017-05-23 09:45:00,8.86,8.9,8.84,8.88,477623.0,3.4244,3.4399,3.4167,3.4322,477623.0
2017-05-23 09:50:00,8.88,8.88,8.83,8.84,541031.0,3.4322,3.4322,3.4129,3.4167,541031.0
2017-05-23 09:55:00,8.85,8.86,8.81,8.86,420905.0,3.4206,3.4244,3.4051,3.4244,420905.0
2017-05-23 10:00:00,8.86,8.87,8.82,8.84,283505.0,3.4244,3.4283,3.409,3.4167,283505.0
2017-05-23 10:05:00,8.84,8.86,8.83,8.85,466438.0,3.4167,3.4244,3.4129,3.4206,466438.0
2017-05-23 10:10:00,8.85,8.86,8.82,8.84,163369.0,3.4206,3.4244,3.409,3.4167,163369.0
2017-05-23 10:15:00,8.84,8.85,8.83,8.84,193668.0,3.4167,3.4206,3.4129,3.4167,193668.0
2017-05-23 10:20:00,8.84,8.86,8.82,8.84,377836.0,3.4167,3.4244,3.409,3.4167,377836.0
2017-05-23 10:25:00,8.84,8.85,8.82,8.83,216859.0,3.4167,3.4206,3.409,3.4129,216859.0
2017-05-23 10:30:00,8.82,8.84,8.8,8.8,124067.0,3.409,3.4167,3.4013,3.4013,124067.0
2017-05-23 10:35:00,8.8,8.81,8.77,8.79,294241.0,3.4013,3.4051,3.3897,3.3974,294241.0
2017-05-23 10:40:00,8.79,8.81,8.79,8.8,174130.0,3.3974,3.4051,3.3974,3.4013,174130.0
2017-05-23 10:45:00,8.8,8.84,8.8,8.84,219444.0,3.4013,3.4167,3.4013,3.4167,219444.0
2017-05-23 10:50:00,8.83,8.86,8.83,8.86,200961.0,3.4129,3.4244,3.4129,3.4244,200961.0
2017-05-23 10:55:00,8.86,8.88,8.85,8.87,278979.0,3.4244,3.4322,3.4206,3.4283,278979.0
2017-05-23 11:00:00,8.87,8.88,8.85,8.85,137802.0,3.4283,3.4322,3.4206,3.4206,137802.0
2017-05-23 11:05:00,8.85,8.88,8.84,8.88,364814.0,3.4206,3.4322,3.4167,3.4322,364814.0
2017-05-23 11:10:00,8.87,8.89,8.86,8.87,295340.0,3.4283,3.436,3.4244,3.4283,295340.0
2017-05-23 11:15:00,8.87,8.89,8.86,8.89,215664.0,3.4283,3.436,3.4244,3.436,215664.0
2017-05-23 11:20:00,8.89,8.9,8.87,8.88,325596.0,3.436,3.4399,3.4283,3.4322,325596.0
2017-05-23 11:25:00,8.87,8.89,8.85,8.86,184283.0,3.4283,3.436,3.4206,3.4244,184283.0
2017-05-23 11:30:00,8.86,8.86,8.84,8.85,152616.0,3.4244,3.4244,3.4167,3.4206,152616.0
2017-05-23 11:35:00,8.85,8.87,8.85,8.87,117610.0,3.4206,3.4283,3.4206,3.4283,117610.0
2017-05-23 11:40:00,8.86,8.87,8.83,8.83,225113.0,3.4244,3.4283,3.4129,3.4129,225113.0
2017-05-23 11:45:00,8.83,8.85,8.8,8.81,286985.0,3.4129,3.4206,3.4013,3.4051,286985.0
2017-05-23 11:50:00,8.81,8.85,8.81,8.85,115093.0,3.4051,3.4206,3.4051,3.4206,115093.0
2017-05-23 11:55:00,8.85,8.86,8.83,8.84,227356.0,3.4206,3.4244,3.4129,3.4167,227356.0
2017-05-23 12:00:00,8.84,8.85,8.83,8.83,66159.0,3.4167,3.4206,3.4129,3.4129,66159.0
2017-05-23 12:05:00,8.83,8.84,8.82,8.84,119114.0,3.4129,3.4167,3.409,3.4167,119114.0
2017-05-23 12:10:00,8.84,8.84,8.81,8.83,296167.0,3.4167,3.4167,3.4051,3.4129,296167.0
2017-05-23 12:15:00,8.83,8.84,8.83,8.84,27460.0,3.4129,3.4167,3.4129,3.4167,27460.0
2017-05-23 12:20:00,8.84,8.84,8.81,8.82,76961.0,3.4167,3.4167,3.4051,3.409,76961.0
2017-05-23 12:25:00,8.81,8.82,8.78,8.79,223331.0,3.4051,3.409,3.3935,3.3974,223331.0
2017-05-23 12:30:00,8.78,8.81,8.78,8.8,123489.0,3.3935,3.4051,3.3935,3.4013,123489.0
2017-05-23 12:35:00,8.8,8.81,8.8,8.81,26791.0,3.4013,3.4051,3.4013,3.4051,26791.0
2017-05-23 12:40:00,8.81,8.81,8.78,8.8,117980.0,3.4051,3.4051,3.3935,3.4013,117980.0
2017-05-23 12:45:00,8.79,8.8,8.79,8.8,79067.0,3.3974,3.4013,3.3974,3.4013,79067.0
2017-05-23 12:50:00,8.8,8.82,8.79,8.82,158922.0,3.4013,3.409,3.3974,3.409,158922.0
2017-05-23 12:55:00,8.82,8.84,8.81,8.81,155419.0,3.409,3.4167,3.4051,3.4051,155419.0
2017-05-23 13:00:00,8.82,8.84,8.81,8.84,146808.0,3.409,3.4167,3.4051,3.4167,146808.0
2017-05-23 13:05:00,8.83,8.84,8.82,8.83,92287.0,3.4129,3.4167,3.409,3.4129,92287.0
2017-05-23 13:10:00,8.84,8.85,8.82,8.83,147530.0,3.4167,3.4206,3.409,3.4129,147530.0
2017-05-23 13:15:00,8.83,8.84,8.82,8.82,59840.0,3.4129,3.4167,3.409,3.409,59840.0
2017-05-23 13:20:00,8.83,8.85,8.82,8.83,102132.0,3.4129,3.4206,3.409,3.4129,102132.0
2017-05-23 13:25:00,8.83,8.84,8.82,8.83,118168.0,3.4129,3.4167,3.409,3.4129,118168.0
2017-05-23 13:30:00,8.83,8.85,8.82,8.83,111497.0,3.4129,3.4206,3.409,3.4129,111497.0
2017-05-23 13:35:00,8.83,8.84,8.82,8.84,110189.0,3.4129,3.4167,3.409,3.4167,110189.0
2017-05-23 13:40:00,8.84,8.85,8.82,8.82,144548.0,3.4167,3.4206,3.409,3.409,144548.0
2017-05-23 13:45:00,8.83,8.84,8.81,8.81,111804.0,3.4129,3.4167,3.4051,3.4051,111804.0
2017-05-23 13:50:00,8.82,8.82,8.81,8.81,74614.0,3.409,3.409,3.4051,3.4051,74614.0
2017-05-23 13:55:00,8.81,8.82,8.78,8.8,176196.0,3.4051,3.409,3.3935,3.4013,176196.0
2017-05-23 14:00:00,8.79,8.83,8.79,8.83,105526.0,3.3974,3.4129,3.3974,3.4129,105526.0
2017-05-23 14:05:00,8.83,8.83,8.8,8.83,192162.0,3.4129,3.4129,3.4013,3.4129,192162.0
2017-05-23 14:10:00,8.83,8.83,8.82,8.83,30851.0,3.4129,3.4129,3.409,3.4129,30851.0
2017-05-23 14:15:00,8.83,8.83,8.81,8.82,68359.0,3.4129,3.4129,3.4051,3.409,68359.0
2017-05-23 14:20:00,8.82,8.83,8.82,8.83,65932.0,3.409,3.4129,3.409,3.4129,65932.0
2017-05-23 14:25:00,8.83,8.83,8.82,8.83,45900.0,3.4129,3.4129,3.409,3.4129,45900.0
2017-05-23 14:30:00,8.83,8.83,8.8,8.81,150363.0,3.4129,3.4129,3.4013,3.4051,150363.0
2017-05-23 14:35:00,8.82,8.82,8.8,8.82,118011.0,3.409,3.409,3.4013,3.409,118011.0
2017-05-23 14:40:00,8.82,8.84,8.81,8.84,91035.0,3.409,3.4167,3.4051,3.4167,91035.0
2017-05-23 14:45:00,8.84,8.85,8.83,8.84,186716.0,3.4167,3.4206,3.4129,3.4167,186716.0
2017-05-23 14:50:00,8.84,8.85,8.84,8.84,42703.0,3.4167,3.4206,3.4167,3.4167,42703.0
2017-05-23 14:55:00,8.85,8.85,8.82,8.83,439275.0,3.4206,3.4206,3.409,3.4129,439275.0
2017-05-23 15:00:00,8.83,8.84,8.81,8.83,552504.0,3.4129,3.4167,3.4051,3.4129,552504.0
2017-05-23 15:05:00,8.82,8.84,8.82,8.84,85416.0,3.409,3.4167,3.409,3.4167,85416.0
2017-05-23 15:10:00,8.84,8.85,8.82,8.85,166397.0,3.4167,3.4206,3.409,3.4206,166397.0
2017-05-23 15:15:00,8.84,8.86,8.84,8.85,225610.0,3.4167,3.4244,3.4167,3.4206,225610.0
2017-05-23 15:20:00,8.85,8.85,8.84,8.85,71925.0,3.4206,3.4206,3.4167,3.4206,71925.0
2017-05-23 15:25:00,8.84,8.85,8.83,8.84,211543.0,3.4167,3.4206,3.4129,3.4167,211543.0
2017-05-23 15:30:00,8.85,8.85,8.84,8.85,46736.0,3.4206,3.4206,3.4167,3.4206,46736.0
2017-05-23 15:35:00,8.84,8.85,8.84,8.85,137538.0,3.4167,3.4206,3.4167,3.4206,137538.0
2017-05-23 15:40:00,8.85,8.85,8.82,8.83,426908.0,3.4206,3.4206,3.409,3.4129,426908.0
2017-05-23 15:45:00,8.83,8.84,8.81,8.82,417282.0,3.4129,3.4167,3.4051,3.409,417282.0
2017-05-23 15:50:00,8.82,8.83,8.81,8.82,256904.0,3.409,3.4129,3.4051,3.409,256904.0
2017-05-23 15:55:00,8.82,8.83,8.8,8.83,992170.0,3.409,3.4129,3.4013,3.4129,992170.0
2017-05-24 09:30:00,8.95,8.96,8.91,8.94,657734.0,3.4592,3.4631,3.4438,3.4554,657734.0
2017-05-24 09:35:00,8.95,8.95,8.89,8.89,288939.0,3.4592,3.4592,3.436,3.436,288939.0
2017-05-24 09:40:00,8.89,8.91,8.88,8.91,623890.0,3.436,3.4438,3.4322,3.4438,623890.0
2017-05-24 09:45:00,8.91,8.92,8.89,8.91,607418.0,3.4438,3.4476,3.436,3.4438,607418.0
2017-05-24 09:50:00,8.91,8.97,8.89,8.96,680643.0,3.4438,3.467,3.436,3.4631,680643.0
2017-05-24 09:55:00,8.96,8.99,8.96,8.99,389439.0,3.4631,3.4747,3.4631,3.4747,389439.0
2017-05-24 10:00:00,8.98,9.05,8.98,9.05,1018599.0,3.4708,3.4979,3.4708,3.4979,1018599.0
2017-05-24 10:05:00,9.05,9.06,9.03,9.04,780987.0,3.4979,3.5017,3.4902,3.494,780987.0
2017-05-24 10:10:00,9.05,9.06,9.04,9.05,364392.0,3.4979,3.5017,3.494,3.4979,364392.0
2017-05-24 10:15:00,9.06,9.07,9.05,9.05,178447.0,3.5017,3.5056,3.4979,3.4979,178447.0
2017-05-24 10:20:00,9.06,9.07,9.05,9.07,212809.0,3.5017,3.5056,3.4979,3.5056,212809.0
2017-05-24 10:25:00,9.07,9.07,9.03,9.06,400992.0,3.5056,3.5056,3.4902,3.5017,400992.0
2017-05-24 10:30:00,9.06,9.11,9.05,9.1,578930.0,3.5017,3.5211,3.4979,3.5172,578930.0
2017-05-24 10:35:00,9.09,9.1,9.06,9.09,472544.0,3.5133,3.5172,3.5017,3.5133,472544.0
2017-05-24 10:40:00,9.09,9.1,9.08,9.09,96419.0,3.5133,3.5172,3.5095,3.5133,96419.0
2017-05-24 10:45:00,9.09,9.09,9.03,9.04,305097.0,3.5133,3.5133,3.4902,3.494,305097.0
2017-05-24 10:50:00,9.04,9.05,9.01,9.03,373780.0,3.494,3.4979,3.4824,3.4902,373780.0
2017-05-24 10:55:00,9.04,9.06,9.03,9.04,146172.0,3.494,3.5017,3.4902,3.494,146172.0
2017-05-24 11:00:00,9.03,9.04,9.01,9.03,311707.0,3.4902,3.494,3.4824,3.4902,311707.0
2017-05-24 11:05:00,9.03,9.05,9.02,9.04,137281.0,3.4902,3.4979,3.4863,3.494,137281.0
2017-05-24 11:10:00,9.04,9.06,9.04,9.04,150862.0,3.494,3.5017,3.494,3.494,150862.0
2017-05-24 11:15:00,9.04,9.07,9.04,9.07,307876.0,3.494,3.5056,3.494,3.5056,307876.0
2017-05-24 11:20:00,9.07,9.08,9.02,9.02,365226.0,3.5056,3.5095,3.4863,3.4863,365226.0
2017-05-24 11:25:00,9.02,9.04,9.02,9.04,197448.0,3.4863,3.494,3.4863,3.494,197448.0
2017-05-24 11:30:00,9.04,9.05,9.03,9.05,144274.0,3.494,3.4979,3.4902,3.4979,144274.0
2017-05-24 11:35:00,9.06,9.06,9.02,9.03,138473.0,3.5017,3.5017,3.4863,3.4902,138473.0
2017-05-24 11:40:00,9.03,9.03,9.01,9.02,100698.0,3.4902,3.4902,3.4824,3.4863,100698.0
2017-05-24 11:45:00,9.02,9.02,8.99,8.99,163575.0,3.4863,3.4863,3.4747,3.4747,163575.0
2017-05-24 11:50:00,8.99,9.01,8.98,8.99,175532.0,3.4747,3.4824,3.4708,3.4747,175532.0
2017-05-24 11:55:00,9.0,9.0,8.97,8.99,196205.0,3.4786,3.4786,3.467,3.4747,196205.0
2017-05-24 12:00:00,9.0,9.01,8.98,8.99,336154.0,3.4786,3.4824,3.4708,3.4747,336154.0
2017-05-24 12:05:00,8.99,9.01,8.98,9.0,142934.0,3.4747,3.4824,3.4708,3.4786,142934.0
2017-05-24 12:10:00,9.01,9.04,9.0,9.04,151995.0,3.4824,3.494,3.4786,3.494,151995.0
2017-05-24 12:15:00,9.04,9.05,9.03,9.04,259037.0,3.494,3.4979,3.4902,3.494,259037.0
2017-05-24 12:20:00,9.04,9.07,9.04,9.06,228954.0,3.494,3.5056,3.494,3.5017,228954.0
2017-05-24 12:25:00,9.06,9.08,9.05,9.06,405395.0,3.5017,3.5095,3.4979,3.5017,405395.0
2017-05-24 12:30:00,9.05,9.08,9.05,9.08,300771.0,3.4979,3.5095,3.4979,3.5095,300771.0
2017-05-24 12:35:00,9.08,9.1,9.07,9.1,340720.0,3.5095,3.5172,3.5056,3.5172,340720.0
2017-05-24 12:40:00,9.1,9.1,9.08,9.09,67680.0,3.5172,3.5172,3.5095,3.5133,67680.0
2017-05-24 12:45:00,9.09,9.09,9.08,9.09,27899.0,3.5133,3.5133,3.5095,3.5133,27899.0
2017-05-24 12:50:00,9.09,9.09,9.07,9.08,105766.0,3.5133,3.5133,3.5056,3.5095,105766.0
2017-05-24 12:55:00,9.08,9.08,9.07,9.07,130478.0,3.5095,3.5095,3.5056,3.5056,130478.0
2017-05-24 13:00:00,9.08,9.09,9.07,9.08,129059.0,3.5095,3.5133,3.5056,3.5095,129059.0
2017-05-24 13:05:00,9.08,9.09,9.08,9.09,72061.0,3.5095,3.5133,3.5095,3.5133,72061.0
2017-05-24 13:10:00,9.08,9.12,9.08,9.12,541320.0,3.5095,3.5249,3.5095,3.5249,541320.0
2017-05-24 13:15:00,9.12,9.12,9.09,9.1,275174.0,3.5249,3.5249,3.5133,3.5172,275174.0
2017-05-24 13:20:00,9.1,9.1,9.08,9.09,80426.0,3.5172,3.5172,3.5095,3.5133,80426.0
2017-05-24 13:25:00,9.08,9.13,9.07,9.13,607258.0,3.5095,3.5288,3.5056,3.5288,607258.0
2017-05-24 13:30:00,9.12,9.13,9.12,9.13,52207.0,3.5249,3.5288,3.5249,3.5288,52207.0
2017-05-24 13:35:00,9.13,9.13,9.12,9.13,29800.0,3.5288,3.5288,3.5249,3.5288,29800.0
2017-05-24 13:40:00,9.13,9.15,9.12,9.13,349662.0,3.5288,3.5365,3.5249,3.5288,349662.0
2017-05-24 13:45:00,9.13,9.14,9.13,9.13,44663.0,3.5288,3.5327,3.5288,3.5288,44663.0
2017-05-24 13:50:00,9.13,9.15,9.12,9.15,325685.0,3.5288,3.5365,3.5249,3.5365,325685.0
2017-05-24 13:55:00,9.16,9.16,9.14,9.14,149320.0,3.5404,3.5404,3.5327,3.5327,149320.0
2017-05-24 14:00:00,9.15,9.16,9.13,9.16,330931.0,3.5365,3.5404,3.5288,3.5404,330931.0
2017-05-24 14:05:00,9.16,9.18,9.15,9.17,164161.0,3.5404,3.5481,3.5365,3.5443,164161.0
2017-05-24 14:10:00,9.18,9.18,9.16,9.16,229089.0,3.5481,3.5481,3.5404,3.5404,229089.0
2017-05-24 14:15:00,9.17,9.2,9.16,9.2,260084.0,3.5443,3.5559,3.5404,3.5559,260084.0
2017-05-24 14:20:00,9.2,9.2,9.17,9.19,257443.0,3.5559,3.5559,3.5443,3.552,257443.0
2017-05-24 14:25:00,9.19,9.2,9.18,9.18,201856.0,3.552,3.5559,3.5481,3.5481,201856.0
2017-05-24 14:30:00,9.18,9.19,9.15,9.15,114616.0,3.5481,3.552,3.5365,3.5365,114616.0
2017-05-24 14:35:00,9.15,9.15,9.1,9.13,260386.0,3.5365,3.5365,3.5172,3.5288,260386.0
2017-05-24 14:40:00,9.13,9.14,9.06,9.07,732717.0,3.5288,3.5327,3.5017,3.5056,732717.0
2017-05-24 14:45:00,9.07,9.12,9.07,9.12,260572.0,3.5056,3.5249,3.5056,3.5249,260572.0
2017-05-24 14:50:00,9.12,9.13,9.1,9.12,226700.0,3.5249,3.5288,3.5172,3.5249,226700.0
2017-05-24 14:55:00,9.13,9.13,9.1,9.1,160367.0,3.5288,3.5288,3.5172,3.5172,160367.0
2017-05-24 15:00:00,9.11,9.12,9.08,9.09,336106.0,3.5211,3.5249,3.5095,3.5133,336106.0
2017-05-24 15:05:00,9.1,9.1,9.08,9.09,135675.0,3.5172,3.5172,3.5095,3.5133,135675.0
2017-05-24 15:10:00,9.09,9.1,9.08,9.1,216293.0,3.5133,3.5172,3.5095,3.5172,216293.0
2017-05-24 15:15:00,9.1,9.11,9.07,9.11,864491.0,3.5172,3.5211,3.5056,3.5211,864491.0
2017-05-24 15:20:00,9.11,9.13,9.1,9.12,248365.0,3.5211,3.5288,3.5172,3.5249,248365.0
2017-05-24 15:25:00,9.11,9.14,9.1,9.12,1157569.0,3.5211,3.5327,3.5172,3.5249,1157569.0
2017-05-24 15:30:00,9.12,9.13,9.1,9.11,356941.0,3.5249,3.5288,3.5172,3.5211,356941.0
2017-05-24 15:35:00,9.11,9.11,9.08,9.1,487622.0,3.5211,3.5211,3.5095,3.5172,487622.0
2017-05-24 15:40:00,9.1,9.11,9.09,9.09,213026.0,3.5172,3.5211,3.5133,3.5133,213026.0
2017-05-24 15:45:00,9.1,9.11,9.09,9.09,357174.0,3.5172,3.5211,3.5133,3.5133,357174.0
2017-05-24 15:50:00,9.09,9.1,9.08,9.08,475337.0,3.5133,3.5172,3.5095,3.5095,475337.0
2017-05-24 15:55:00,9.08,9.1,9.07,9.09,1382619.0,3.5095,3.5172,3.5056,3.5133,1382619.0
2017-05-25 09:30:00,9.07,9.08,9.06,9.07,381422.0,3.5056,3.5095,3.5017,3.5056,381422.0
2017-05-25 09:35:00,9.07,9.14,9.07,9.13,405397.0,3.5056,3.5327,3.5056,3.5288,405397.0
2017-05-25 09:40:00,9.13,9.18,9.13,9.17,351126.0,3.5288,3.5481,3.5288,3.5443,351126.0
2017-05-25 09:45:00,9.16,9.19,9.15,9.18,455832.0,3.5404,3.552,3.5365,3.5481,455832.0
2017-05-25 09:50:00,9.18,9.2,9.16,9.2,306755.0,3.5481,3.5559,3.5404,3.5559,306755.0
2017-05-25 09:55:00,9.2,9.22,9.19,9.21,1535994.0,3.5559,3.5636,3.552,3.5597,1535994.0
2017-05-25 10:00:00,9.2,9.21,9.18,9.19,338871.0,3.5559,3.5597,3.5481,3.552,338871.0
2017-05-25 10:05:00,9.19,9.23,9.19,9.21,270232.0,3.552,3.5675,3.552,3.5597,270232.0
2017-05-25 10:10:00,9.21,9.25,9.21,9.22,448129.0,3.5597,3.5752,3.5597,3.5636,448129.0
2017-05-25 10:15:00,9.23,9.24,9.21,9.21,157034.0,3.5675,3.5713,3.5597,3.5597,157034.0
2017-05-25 10:20:00,9.21,9.22,9.17,9.17,144572.0,3.5597,3.5636,3.5443,3.5443,144572.0
2017-05-25 10:25:00,9.18,9.19,9.16,9.16,162733.0,3.5481,3.552,3.5404,3.5404,162733.0
2017-05-25 10:30:00,9.16,9.19,9.15,9.15,274629.0,3.5404,3.552,3.5365,3.5365,274629.0
2017-05-25 10:35:00,9.16,9.17,9.14,9.17,597959.0,3.5404,3.5443,3.5327,3.5443,597959.0
2017-05-25 10:40:00,9.16,9.17,9.1,9.12,943618.0,3.5404,3.5443,3.5172,3.5249,943618.0
2017-05-25 10:45:00,9.12,9.12,9.07,9.08,766017.0,3.5249,3.5249,3.5056,3.5095,766017.0
2017-05-25 10:50:00,9.09,9.09,9.04,9.05,650315.0,3.5133,3.5133,3.494,3.4979,650315.0
2017-05-25 10:55:00,9.05,9.08,9.01,9.02,644148.0,3.4979,3.5095,3.4824,3.4863,644148.0
2017-05-25 11:00:00,9.01,9.04,9.01,9.04,388251.0,3.4824,3.494,3.4824,3.494,388251.0
2017-05-25 11:05:00,9.04,9.09,9.03,9.08,431587.0,3.494,3.5133,3.4902,3.5095,431587.0
2017-05-25 11:10:00,9.08,9.1,9.02,9.03,290691.0,3.5095,3.5172,3.4863,3.4902,290691.0
2017-05-25 11:15:00,9.03,9.04,9.02,9.03,411049.0,3.4902,3.494,3.4863,3.4902,411049.0
2017-05-25 11:20:00,9.03,9.04,8.96,8.99,632741.0,3.4902,3.494,3.4631,3.4747,632741.0
2017-05-25 11:25:00,8.98,9.01,8.96,9.0,407877.0,3.4708,3.4824,3.4631,3.4786,407877.0
2017-05-25 11:30:00,9.0,9.01,8.94,8.96,284673.0,3.4786,3.4824,3.4554,3.4631,284673.0
2017-05-25 11:35:00,8.96,8.97,8.89,8.91,388689.0,3.4631,3.467,3.436,3.4438,388689.0
2017-05-25 11:40:00,8.91,8.92,8.88,8.88,512862.0,3.4438,3.4476,3.4322,3.4322,512862.0
2017-05-25 11:45:00,8.88,8.9,8.85,8.88,929423.0,3.4322,3.4399,3.4206,3.4322,929423.0
2017-05-25 11:50:00,8.88,8.9,8.86,8.86,540085.0,3.4322,3.4399,3.4244,3.4244,540085.0
2017-05-25 11:55:00,8.86,8.87,8.85,8.87,334736.0,3.4244,3.4283,3.4206,3.4283,334736.0
2017-05-25 12:00:00,8.87,8.91,8.86,8.91,426011.0,3.4283,3.4438,3.4244,3.4438,426011.0
2017-05-25 12:05:00,8.91,8.91,8.87,8.88,463313.0,3.4438,3.4438,3.4283,3.4322,463313.0
2017-05-25 12:10:00,8.88,8.88,8.81,8.83,723108.0,3.4322,3.4322,3.4051,3.4129,723108.0
2017-05-25 12:15:00,8.83,8.86,8.82,8.86,225282.0,3.4129,3.4244,3.409,3.4244,225282.0
2017-05-25 12:20:00,8.85,8.88,8.83,8.88,192210.0,3.4206,3.4322,3.4129,3.4322,192210.0
2017-05-25 12:25:00,8.88,8.9,8.87,8.89,369650.0,3.4322,3.4399,3.4283,3.436,369650.0
2017-05-25 12:30:00,8.89,8.92,8.89,8.92,245957.0,3.436,3.4476,3.436,3.4476,245957.0
2017-05-25 12:35:00,8.92,8.94,8.88,8.89,335377.0,3.4476,3.4554,3.4322,3.436,335377.0
2017-05-25 12:40:00,8.89,8.89,8.86,8.88,365290.0,3.436,3.436,3.4244,3.4322,365290.0
2017-05-25 12:45:00,8.88,8.89,8.87,8.88,211573.0,3.4322,3.436,3.4283,3.4322,211573.0
2017-05-25 12:50:00,8.87,8.88,8.85,8.86,161469.0,3.4283,3.4322,3.4206,3.4244,161469.0
2017-05-25 12:55:00,8.85,8.86,8.84,8.85,292558.0,3.4206,3.4244,3.4167,3.4206,292558.0
2017-05-25 13:00:00,8.85,8.86,8.83,8.84,229840.0,3.4206,3.4244,3.4129,3.4167,229840.0
2017-05-25 13:05:00,8.84,8.87,8.83,8.87,267556.0,3.4167,3.4283,3.4129,3.4283,267556.0
2017-05-25 13:10:00,8.87,8.87,8.84,8.85,91950.0,3.4283,3.4283,3.4167,3.4206,91950.0
2017-05-25 13:15:00,8.85,8.86,8.83,8.85,176079.0,3.4206,3.4244,3.4129,3.4206,176079.0
2017-05-25 13:20:00,8.84,8.87,8.84,8.87,221438.0,3.4167,3.4283,3.4167,3.4283,221438.0
2017-05-25 13:25:00,8.86,8.87,8.85,8.86,153255.0,3.4244,3.4283,3.4206,3.4244,153255.0
2017-05-25 13:30:00,8.86,8.87,8.85,8.86,201611.0,3.4244,3.4283,3.4206,3.4244,201611.0
2017-05-25 13:35:00,8.86,8.87,8.84,8.85,191992.0,3.4244,3.4283,3.4167,3.4206,191992.0
2017-05-25 13:40:00,8.85,8.86,8.83,8.84,261778.0,3.4206,3.4244,3.4129,3.4167,261778.0
2017-05-25 13:45:00,8.84,8.86,8.83,8.86,171268.0,3.4167,3.4244,3.4129,3.4244,171268.0
2017-05-25 13:50:00,8.85,8.87,8.85,8.87,149456.0,3.4206,3.4283,3.4206,3.4283,149456.0
2017-05-25 13:55:00,8.86,8.89,8.86,8.89,209150.0,3.4244,3.436,3.4244,3.436,209150.0
2017-05-25 14:00:00,8.89,8.91,8.88,8.91,127689.0,3.436,3.4438,3.4322,3.4438,127689.0
2017-05-25 14:05:00,8.9,8.91,8.88,8.89,207013.0,3.4399,3.4438,3.4322,3.436,207013.0
2017-05-25 14:10:00,8.88,8.89,8.86,8.86,220386.0,3.4322,3.436,3.4244,3.4244,220386.0
2017-05-25 14:15:00,8.86,8.88,8.86,8.87,256384.0,3.4244,3.4322,3.4244,3.4283,256384.0
2017-05-25 14:20:00,8.87,8.89,8.86,8.88,329543.0,3.4283,3.436,3.4244,3.4322,329543.0
2017-05-25 14:25:00,8.88,8.89,8.85,8.86,181993.0,3.4322,3.436,3.4206,3.4244,181993.0
2017-05-25 14:30:00,8.86,8.87,8.85,8.86,222287.0,3.4244,3.4283,3.4206,3.4244,222287.0
2017-05-25 14:35:00,8.86,8.86,8.84,8.86,597019.0,3.4244,3.4244,3.4167,3.4244,597019.0
2017-05-25 14:40:00,8.85,8.86,8.83,8.84,202937.0,3.4206,3.4244,3.4129,3.4167,202937.0
2017-05-25 14:45:00,8.84,8.84,8.81,8.81,360395.0,3.4167,3.4167,3.4051,3.4051,360395.0
2017-05-25 14:50:00,8.81,8.82,8.8,8.82,170544.0,3.4051,3.409,3.4013,3.409,170544.0
2017-05-25 14:55:00,8.81,8.83,8.81,8.82,116759.0,3.4051,3.4129,3.4051,3.409,116759.0
2017-05-25 15:00:00,8.82,8.85,8.82,8.84,270269.0,3.409,3.4206,3.409,3.4167,270269.0
2017-05-25 15:05:00,8.83,8.84,8.82,8.84,240550.0,3.4129,3.4167,3.409,3.4167,240550.0
2017-05-25 15:10:00,8.84,8.85,8.83,8.83,363321.0,3.4167,3.4206,3.4129,3.4129,363321.0
2017-05-25 15:15:00,8.84,8.85,8.83,8.85,194314.0,3.4167,3.4206,3.4129,3.4206,194314.0
2017-05-25 15:20:00,8.84,8.86,8.83,8.86,236892.0,3.4167,3.4244,3.4129,3.4244,236892.0
2017-05-25 15:25:00,8.85,8.87,8.81,8.82,1338133.0,3.4206,3.4283,3.4051,3.409,1338133.0
2017-05-25 15:30:00,8.82,8.84,8.81,8.82,634312.0,3.409,3.4167,3.4051,3.409,634312.0
2017-05-25 15:35:00,8.83,8.85,8.82,8.85,488859.0,3.4129,3.4206,3.409,3.4206,488859.0
2017-05-25 15:40:00,8.85,8.86,8.84,8.86,218239.0,3.4206,3.4244,3.4167,3.4244,218239.0
2017-05-25 15:45:00,8.86,8.89,8.85,8.88,501954.0,3.4244,3.436,3.4206,3.4322,501954.0
2017-05-25 15:50:00,8.88,8.88,8.86,8.87,466644.0,3.4322,3.4322,3.4244,3.4283,466644.0
2017-05-25 15:55:00,8.87,8.89,8.86,8.89,881806.0,3.4283,3.436,3.4244,3.436,881806.0
2017-05-26 09:30:00,8.74,8.77,8.72,8.77,790282.0,3.3781,3.3897,3.3703,3.3897,790282.0
2017-05-26 09:35:00,8.76,8.84,8.76,8.84,880362.0,3.3858,3.4167,3.3858,3.4167,880362.0
2017-05-26 09:40:00,8.84,8.85,8.81,8.84,681244.0,3.4167,3.4206,3.4051,3.4167,681244.0
2017-05-26 09:45:00,8.84,8.85,8.82,8.83,216015.0,3.4167,3.4206,3.409,3.4129,216015.0
2017-05-26 09:50:00,8.83,8.88,8.82,8.87,482971.0,3.4129,3.4322,3.409,3.4283,482971.0
2017-05-26 09:55:00,8.87,8.87,8.84,8.86,332613.0,3.4283,3.4283,3.4167,3.4244,332613.0
2017-05-26 10:00:00,8.85,8.9,8.85,8.88,700880.0,3.4206,3.4399,3.4206,3.4322,700880.0
2017-05-26 10:05:00,8.88,8.91,8.86,8.91,452479.0,3.4322,3.4438,3.4244,3.4438,452479.0
2017-05-26 10:10:00,8.91,8.94,8.9,8.93,723683.0,3.4438,3.4554,3.4399,3.4515,723683.0
2017-05-26 10:15:00,8.92,8.94,8.91,8.92,281720.0,3.4476,3.4554,3.4438,3.4476,281720.0
2017-05-26 10:20:00,8.92,8.97,8.92,8.96,272766.0,3.4476,3.467,3.4476,3.4631,272766.0
2017-05-26 10:25:00,8.96,8.97,8.95,8.96,96638.0,3.4631,3.467,3.4592,3.4631,96638.0
2017-05-26 10:30:00,8.95,8.99,8.95,8.96,543534.0,3.4592,3.4747,3.4592,3.4631,543534.0
2017-05-26 10:35:00,8.96,8.98,8.94,8.97,291851.0,3.4631,3.4708,3.4554,3.467,291851.0
2017-05-26 10:40:00,8.98,8.99,8.96,8.97,234020.0,3.4708,3.4747,3.4631,3.467,234020.0
2017-05-26 10:45:00,8.96,8.96,8.9,8.91,232419.0,3.4631,3.4631,3.4399,3.4438,232419.0
2017-05-26 10:50:00,8.91,8.92,8.89,8.91,247685.0,3.4438,3.4476,3.436,3.4438,247685.0
2017-05-26 10:55:00,8.91,8.93,8.9,8.93,713108.0,3.4438,3.4515,3.4399,3.4515,713108.0
2017-05-26 11:00:00,8.93,8.95,8.91,8.92,217463.0,3.4515,3.4592,3.4438,3.4476,217463.0
2017-05-26 11:05:00,8.92,8.92,8.91,8.92,97326.0,3.4476,3.4476,3.4438,3.4476,97326.0
2017-05-26 11:10:00,8.92,8.94,8.9,8.91,243250.0,3.4476,3.4554,3.4399,3.4438,243250.0
2017-05-26 11:15:00,8.92,8.92,8.91,8.91,73248.0,3.4476,3.4476,3.4438,3.4438,73248.0
2017-05-26 11:20:00,8.91,8.95,8.91,8.95,275739.0,3.4438,3.4592,3.4438,3.4592,275739.0
2017-05-26 11:25:00,8.94,8.96,8.93,8.94,106250.0,3.4554,3.4631,3.4515,3.4554,106250.0
2017-05-26 11:30:00,8.94,8.95,8.93,8.93,69222.0,3.4554,3.4592,3.4515,3.4515,69222.0
2017-05-26 11:35:00,8.93,8.93,8.91,8.91,105398.0,3.4515,3.4515,3.4438,3.4438,105398.0
2017-05-26 11:40:00,8.91,8.93,8.9,8.92,359398.0,3.4438,3.4515,3.4399,3.4476,359398.0
2017-05-26 11:45:00,8.93,8.94,8.92,8.94,98308.0,3.4515,3.4554,3.4476,3.4554,98308.0
2017-05-26 11:50:00,8.94,8.94,8.93,8.93,35744.0,3.4554,3.4554,3.4515,3.4515,35744.0
2017-05-26 11:55:00,8.93,8.94,8.92,8.94,76093.0,3.4515,3.4554,3.4476,3.4554,76093.0
2017-05-26 12:00:00,8.94,8.96,8.93,8.96,157364.0,3.4554,3.4631,3.4515,3.4631,157364.0
2017-05-26 12:05:00,8.95,8.98,8.95,8.95,324493.0,3.4592,3.4708,3.4592,3.4592,324493.0
2017-05-26 12:10:00,8.96,8.96,8.93,8.94,290515.0,3.4631,3.4631,3.4515,3.4554,290515.0
2017-05-26 12:15:00,8.95,8.96,8.94,8.95,358068.0,3.4592,3.4631,3.4554,3.4592,358068.0
2017-05-26 12:20:00,8.95,8.97,8.94,8.96,255895.0,3.4592,3.467,3.4554,3.4631,255895.0
2017-05-26 12:25:00,8.96,8.97,8.94,8.95,161832.0,3.4631,3.467,3.4554,3.4592,161832.0
2017-05-26 12:30:00,8.95,8.96,8.94,8.96,91779.0,3.4592,3.4631,3.4554,3.4631,91779.0
2017-05-26 12:35:00,8.96,8.96,8.95,8.96,46900.0,3.4631,3.4631,3.4592,3.4631,46900.0
2017-05-26 12:40:00,8.96,8.96,8.95,8.96,48347.0,3.4631,3.4631,3.4592,3.4631,48347.0
2017-05-26 12:45:00,8.96,8.96,8.94,8.95,97263.0,3.4631,3.4631,3.4554,3.4592,97263.0
2017-05-26 12:50:00,8.95,8.96,8.94,8.94,256676.0,3.4592,3.4631,3.4554,3.4554,256676.0
2017-05-26 12:55:00,8.95,8.96,8.94,8.95,249517.0,3.4592,3.4631,3.4554,3.4592,249517.0
2017-05-26 13:00:00,8.95,8.95,8.93,8.93,127500.0,3.4592,3.4592,3.4515,3.4515,127500.0
2017-05-26 13:05:00,8.93,8.94,8.91,8.93,627461.0,3.4515,3.4554,3.4438,3.4515,627461.0
2017-05-26 13:10:00,8.93,8.96,8.93,8.95,110831.0,3.4515,3.4631,3.4515,3.4592,110831.0
2017-05-26 13:15:00,8.95,8.96,8.94,8.95,63828.0,3.4592,3.4631,3.4554,3.4592,63828.0
2017-05-26 13:20:00,8.95,8.95,8.94,8.94,32295.0,3.4592,3.4592,3.4554,3.4554,32295.0
2017-05-26 13:25:00,8.94,8.94,8.93,8.94,24177.0,3.4554,3.4554,3.4515,3.4554,24177.0
2017-05-26 13:30:00,8.94,8.95,8.93,8.95,102443.0,3.4554,3.4592,3.4515,3.4592,102443.0
2017-05-26 13:35:00,8.95,8.95,8.93,8.94,24367.0,3.4592,3.4592,3.4515,3.4554,24367.0
2017-05-26 13:40:00,8.94,8.96,8.93,8.93,143421.0,3.4554,3.4631,3.4515,3.4515,143421.0
2017-05-26 13:45:00,8.94,8.95,8.93,8.93,95592.0,3.4554,3.4592,3.4515,3.4515,95592.0
2017-05-26 13:50:00,8.94,8.96,8.93,8.96,181887.0,3.4554,3.4631,3.4515,3.4631,181887.0
2017-05-26 13:55:00,8.96,8.96,8.95,8.96,34319.0,3.4631,3.4631,3.4592,3.4631,34319.0
2017-05-26 14:00:00,8.95,8.96,8.95,8.96,9342.0,3.4592,3.4631,3.4592,3.4631,9342.0
2017-05-26 14:05:00,8.96,8.96,8.95,8.96,25400.0,3.4631,3.4631,3.4592,3.4631,25400.0
2017-05-26 14:10:00,8.96,8.97,8.95,8.95,229848.0,3.4631,3.467,3.4592,3.4592,229848.0
2017-05-26 14:15:00,8.95,8.97,8.94,8.96,259013.0,3.4592,3.467,3.4554,3.4631,259013.0
2017-05-26 14:20:00,8.96,8.96,8.95,8.96,41985.0,3.4631,3.4631,3.4592,3.4631,41985.0
2017-05-26 14:25:00,8.96,8.99,8.96,8.99,241482.0,3.4631,3.4747,3.4631,3.4747,241482.0
2017-05-26 14:30:00,8.99,9.0,8.98,8.99,162591.0,3.4747,3.4786,3.4708,3.4747,162591.0
2017-05-26 14:35:00,8.99,9.0,8.98,9.0,99904.0,3.4747,3.4786,3.4708,3.4786,99904.0
2017-05-26 14:40:00,9.0,9.02,8.99,9.02,541610.0,3.4786,3.4863,3.4747,3.4863,541610.0
2017-05-26 14:45:00,9.01,9.02,8.99,9.01,300338.0,3.4824,3.4863,3.4747,3.4824,300338.0
2017-05-26 14:50:00,9.01,9.02,8.99,9.02,149137.0,3.4824,3.4863,3.4747,3.4863,149137.0
2017-05-26 14:55:00,9.01,9.02,9.0,9.0,174137.0,3.4824,3.4863,3.4786,3.4786,174137.0
2017-05-26 15:00:00,9.01,9.02,8.99,9.02,319717.0,3.4824,3.4863,3.4747,3.4863,319717.0
2017-05-26 15:05:00,9.02,9.03,8.96,8.97,770641.0,3.4863,3.4902,3.4631,3.467,770641.0
2017-05-26 15:10:00,8.96,8.98,8.93,8.96,509500.0,3.4631,3.4708,3.4515,3.4631,509500.0
2017-05-26 15:15:00,8.96,8.97,8.96,8.96,51721.0,3.4631,3.467,3.4631,3.4631,51721.0
2017-05-26 15:20:00,8.96,8.96,8.9,8.91,443588.0,3.4631,3.4631,3.4399,3.4438,443588.0
2017-05-26 15:25:00,8.91,8.93,8.9,8.92,404812.0,3.4438,3.4515,3.4399,3.4476,404812.0
2017-05-26 15:30:00,8.92,8.95,8.91,8.93,399980.0,3.4476,3.4592,3.4438,3.4515,399980.0
2017-05-26 15:35:00,8.93,8.93,8.92,8.93,54775.0,3.4515,3.4515,3.4476,3.4515,54775.0
2017-05-26 15:40:00,8.93,8.93,8.9,8.91,379167.0,3.4515,3.4515,3.4399,3.4438,379167.0
2017-05-26 15:45:00,8.91,8.94,8.9,8.93,435763.0,3.4438,3.4554,3.4399,3.4515,435763.0
2017-05-26 15:50:00,8.93,8.94,8.92,8.93,361763.0,3.4515,3.4554,3.4476,3.4515,361763.0
2017-05-26 15:55:00,8.93,8.95,8.92,8.95,842317.0,3.4515,3.4592,3.4476,3.4592,842317.0
2017-05-30 09:30:00,8.85,8.86,8.81,8.85,549175.0,3.4206,3.4244,3.4051,3.4206,549175.0
2017-05-30 09:35:00,8.85,8.9,8.84,8.86,491636.0,3.4206,3.4399,3.4167,3.4244,491636.0
2017-05-30 09:40:00,8.86,8.86,8.81,8.83,343218.0,3.4244,3.4244,3.4051,3.4129,343218.0
2017-05-30 09:45:00,8.83,8.87,8.83,8.84,321119.0,3.4129,3.4283,3.4129,3.4167,321119.0
2017-05-30 09:50:00,8.84,8.89,8.83,8.88,316705.0,3.4167,3.436,3.4129,3.4322,316705.0
2017-05-30 09:55:00,8.88,8.89,8.84,8.85,318730.0,3.4322,3.436,3.4167,3.4206,318730.0
2017-05-30 10:00:00,8.86,8.86,8.84,8.85,130252.0,3.4244,3.4244,3.4167,3.4206,130252.0
2017-05-30 10:05:00,8.84,8.85,8.8,8.8,179801.0,3.4167,3.4206,3.4013,3.4013,179801.0
2017-05-30 10:10:00,8.81,8.83,8.8,8.8,249205.0,3.4051,3.4129,3.4013,3.4013,249205.0
2017-05-30 10:15:00,8.81,8.82,8.79,8.8,390436.0,3.4051,3.409,3.3974,3.4013,390436.0
2017-05-30 10:20:00,8.8,8.82,8.79,8.8,295613.0,3.4013,3.409,3.3974,3.4013,295613.0
2017-05-30 10:25:00,8.8,8.81,8.79,8.8,89678.0,3.4013,3.4051,3.3974,3.4013,89678.0
2017-05-30 10:30:00,8.8,8.82,8.8,8.81,196603.0,3.4013,3.409,3.4013,3.4051,196603.0
2017-05-30 10:35:00,8.82,8.84,8.81,8.83,235536.0,3.409,3.4167,3.4051,3.4129,235536.0
2017-05-30 10:40:00,8.84,8.84,8.81,8.81,137993.0,3.4167,3.4167,3.4051,3.4051,137993.0
2017-05-30 10:45:00,8.81,8.81,8.79,8.79,105437.0,3.4051,3.4051,3.3974,3.3974,105437.0
2017-05-30 10:50:00,8.79,8.82,8.79,8.81,139831.0,3.3974,3.409,3.3974,3.4051,139831.0
2017-05-30 10:55:00,8.81,8.81,8.78,8.8,162377.0,3.4051,3.4051,3.3935,3.4013,162377.0
2017-05-30 11:00:00,8.8,8.81,8.8,8.8,164355.0,3.4013,3.4051,3.4013,3.4013,164355.0
2017-05-30 11:05:00,8.8,8.81,8.78,8.79,253682.0,3.4013,3.4051,3.3935,3.3974,253682.0
2017-05-30 11:10:00,8.8,8.8,8.78,8.79,124367.0,3.4013,3.4013,3.3935,3.3974,124367.0
2017-05-30 11:15:00,8.79,8.8,8.77,8.78,159392.0,3.3974,3.4013,3.3897,3.3935,159392.0
2017-05-30 11:20:00,8.78,8.78,8.75,8.77,213630.0,3.3935,3.3935,3.3819,3.3897,213630.0
2017-05-30 11:25:00,8.77,8.79,8.76,8.77,249824.0,3.3897,3.3974,3.3858,3.3897,249824.0
2017-05-30 11:30:00,8.77,8.78,8.75,8.77,283978.0,3.3897,3.3935,3.3819,3.3897,283978.0
2017-05-30 11:35:00,8.76,8.77,8.75,8.77,181054.0,3.3858,3.3897,3.3819,3.3897,181054.0
2017-05-30 11:40:00,8.77,8.78,8.76,8.77,164637.0,3.3897,3.3935,3.3858,3.3897,164637.0
2017-05-30 11:45:00,8.78,8.78,8.75,8.77,173154.0,3.3935,3.3935,3.3819,3.3897,173154.0
2017-05-30 11:50:00,8.77,8.78,8.76,8.77,238016.0,3.3897,3.3935,3.3858,3.3897,238016.0
2017-05-30 11:55:00,8.77,8.77,8.76,8.77,37876.0,3.3897,3.3897,3.3858,3.3897,37876.0
2017-05-30 12:00:00,8.77,8.77,8.76,8.77,89234.0,3.3897,3.3897,3.3858,3.3897,89234.0
2017-05-30 12:05:00,8.76,8.77,8.76,8.76,66978.0,3.3858,3.3897,3.3858,3.3858,66978.0
2017-05-30 12:10:00,8.77,8.78,8.76,8.78,486026.0,3.3897,3.3935,3.3858,3.3935,486026.0
2017-05-30 12:15:00,8.78,8.78,8.77,8.78,40050.0,3.3935,3.3935,3.3897,3.3935,40050.0
2017-05-30 12:20:00,8.77,8.78,8.75,8.77,852779.0,3.3897,3.3935,3.3819,3.3897,852779.0
2017-05-30 12:25:00,8.76,8.77,8.75,8.76,96677.0,3.3858,3.3897,3.3819,3.3858,96677.0
2017-05-30 12:30:00,8.76,8.77,8.75,8.75,72815.0,3.3858,3.3897,3.3819,3.3819,72815.0
2017-05-30 12:35:00,8.75,8.76,8.74,8.76,204574.0,3.3819,3.3858,3.3781,3.3858,204574.0
2017-05-30 12:40:00,8.76,8.76,8.74,8.74,76674.0,3.3858,3.3858,3.3781,3.3781,76674.0
2017-05-30 12:45:00,8.75,8.75,8.73,8.74,128910.0,3.3819,3.3819,3.3742,3.3781,128910.0
2017-05-30 12:50:00,8.75,8.75,8.74,8.74,19812.0,3.3819,3.3819,3.3781,3.3781,19812.0
2017-05-30 12:55:00,8.75,8.75,8.73,8.75,148886.0,3.3819,3.3819,3.3742,3.3819,148886.0
2017-05-30 13:00:00,8.74,8.76,8.74,8.75,121797.0,3.3781,3.3858,3.3781,3.3819,121797.0
2017-05-30 13:05:00,8.75,8.76,8.74,8.75,186071.0,3.3819,3.3858,3.3781,3.3819,186071.0
2017-05-30 13:10:00,8.74,8.75,8.71,8.71,931968.0,3.3781,3.3819,3.3665,3.3665,931968.0
2017-05-30 13:15:00,8.71,8.72,8.7,8.71,481429.0,3.3665,3.3703,3.3626,3.3665,481429.0
2017-05-30 13:20:00,8.72,8.72,8.71,8.71,90612.0,3.3703,3.3703,3.3665,3.3665,90612.0
2017-05-30 13:25:00,8.72,8.73,8.71,8.72,248317.0,3.3703,3.3742,3.3665,3.3703,248317.0
2017-05-30 13:30:00,8.72,8.73,8.71,8.73,140862.0,3.3703,3.3742,3.3665,3.3742,140862.0
2017-05-30 13:35:00,8.72,8.73,8.72,8.72,78835.0,3.3703,3.3742,3.3703,3.3703,78835.0
2017-05-30 13:40:00,8.72,8.73,8.71,8.72,80132.0,3.3703,3.3742,3.3665,3.3703,80132.0
2017-05-30 13:45:00,8.72,8.73,8.71,8.72,754899.0,3.3703,3.3742,3.3665,3.3703,754899.0
2017-05-30 13:50:00,8.73,8.75,8.73,8.74,350959.0,3.3742,3.3819,3.3742,3.3781,350959.0
2017-05-30 13:55:00,8.74,8.75,8.73,8.74,177068.0,3.3781,3.3819,3.3742,3.3781,177068.0
2017-05-30 14:00:00,8.74,8.75,8.73,8.73,202054.0,3.3781,3.3819,3.3742,3.3742,202054.0
2017-05-30 14:05:00,8.73,8.76,8.73,8.75,191007.0,3.3742,3.3858,3.3742,3.3819,191007.0
2017-05-30 14:10:00,8.75,8.75,8.74,8.74,148603.0,3.3819,3.3819,3.3781,3.3781,148603.0
2017-05-30 14:15:00,8.74,8.75,8.74,8.75,57837.0,3.3781,3.3819,3.3781,3.3819,57837.0
2017-05-30 14:20:00,8.74,8.75,8.73,8.73,115015.0,3.3781,3.3819,3.3742,3.3742,115015.0
2017-05-30 14:25:00,8.73,8.74,8.73,8.74,27241.0,3.3742,3.3781,3.3742,3.3781,27241.0
2017-05-30 14:30:00,8.73,8.74,8.72,8.72,136916.0,3.3742,3.3781,3.3703,3.3703,136916.0
2017-05-30 14:35:00,8.72,8.73,8.71,8.71,97212.0,3.3703,3.3742,3.3665,3.3665,97212.0
2017-05-30 14:40:00,8.71,8.72,8.71,8.71,63339.0,3.3665,3.3703,3.3665,3.3665,63339.0
2017-05-30 14:45:00,8.71,8.73,8.71,8.72,344296.0,3.3665,3.3742,3.3665,3.3703,344296.0
2017-05-30 14:50:00,8.72,8.73,8.7,8.7,240822.0,3.3703,3.3742,3.3626,3.3626,240822.0
2017-05-30 14:55:00,8.71,8.71,8.7,8.7,42360.0,3.3665,3.3665,3.3626,3.3626,42360.0
2017-05-30 15:00:00,8.7,8.71,8.7,8.7,48009.0,3.3626,3.3665,3.3626,3.3626,48009.0
2017-05-30 15:05:00,8.7,8.71,8.7,8.7,42075.0,3.3626,3.3665,3.3626,3.3626,42075.0
2017-05-30 15:10:00,8.7,8.71,8.7,8.71,94229.0,3.3626,3.3665,3.3626,3.3665,94229.0
2017-05-30 15:15:00,8.71,8.71,8.7,8.7,216554.0,3.3665,3.3665,3.3626,3.3626,216554.0
2017-05-30 15:20:00,8.71,8.72,8.69,8.71,548458.0,3.3665,3.3703,3.3587,3.3665,548458.0
2017-05-30 15:25:00,8.71,8.71,8.69,8.69,316905.0,3.3665,3.3665,3.3587,3.3587,316905.0
2017-05-30 15:30:00,8.7,8.71,8.69,8.7,295810.0,3.3626,3.3665,3.3587,3.3626,295810.0
2017-05-30 15:35:00,8.7,8.71,8.7,8.7,218129.0,3.3626,3.3665,3.3626,3.3626,218129.0
2017-05-30 15:40:00,8.7,8.72,8.7,8.72,705979.0,3.3626,3.3703,3.3626,3.3703,705979.0
2017-05-30 15:45:00,8.71,8.72,8.71,8.72,276940.0,3.3665,3.3703,3.3665,3.3703,276940.0
2017-05-30 15:50:00,8.71,8.72,8.7,8.7,377605.0,3.3665,3.3703,3.3626,3.3626,377605.0
2017-05-30 15:55:00,8.71,8.71,8.69,8.7,1679999.0,3.3665,3.3665,3.3587,3.3626,1679999.0
2017-05-31 09:30:00,8.67,8.7,8.64,8.65,767680.0,3.351,3.3626,3.3394,3.3433,767680.0
2017-05-31 09:35:00,8.64,8.7,8.64,8.69,385196.0,3.3394,3.3626,3.3394,3.3587,385196.0
2017-05-31 09:40:00,8.7,8.76,8.69,8.72,442343.0,3.3626,3.3858,3.3587,3.3703,442343.0
2017-05-31 09:45:00,8.72,8.73,8.67,8.68,549460.0,3.3703,3.3742,3.351,3.3549,549460.0
2017-05-31 09:50:00,8.67,8.7,8.67,8.7,162789.0,3.351,3.3626,3.351,3.3626,162789.0
2017-05-31 09:55:00,8.69,8.7,8.64,8.65,417700.0,3.3587,3.3626,3.3394,3.3433,417700.0
2017-05-31 10:00:00,8.65,8.65,8.62,8.62,277914.0,3.3433,3.3433,3.3317,3.3317,277914.0
2017-05-31 10:05:00,8.62,8.62,8.56,8.57,704190.0,3.3317,3.3317,3.3085,3.3124,704190.0
2017-05-31 10:10:00,8.57,8.57,8.55,8.57,469414.0,3.3124,3.3124,3.3046,3.3124,469414.0
2017-05-31 10:15:00,8.57,8.59,8.55,8.56,241089.0,3.3124,3.3201,3.3046,3.3085,241089.0
2017-05-31 10:20:00,8.56,8.57,8.55,8.56,334967.0,3.3085,3.3124,3.3046,3.3085,334967.0
2017-05-31 10:25:00,8.56,8.58,8.55,8.58,191199.0,3.3085,3.3162,3.3046,3.3162,191199.0
2017-05-31 10:30:00,8.58,8.6,8.57,8.59,335285.0,3.3162,3.324,3.3124,3.3201,335285.0
2017-05-31 10:35:00,8.59,8.63,8.59,8.6,280422.0,3.3201,3.3356,3.3201,3.324,280422.0
2017-05-31 10:40:00,8.59,8.6,8.57,8.58,185868.0,3.3201,3.324,3.3124,3.3162,185868.0
2017-05-31 10:45:00,8.58,8.59,8.57,8.57,81514.0,3.3162,3.3201,3.3124,3.3124,81514.0
2017-05-31 10:50:00,8.57,8.58,8.53,8.54,633298.0,3.3124,3.3162,3.2969,3.3008,633298.0
2017-05-31 10:55:00,8.54,8.57,8.53,8.56,210855.0,3.3008,3.3124,3.2969,3.3085,210855.0
2017-05-31 11:00:00,8.57,8.57,8.53,8.53,201175.0,3.3124,3.3124,3.2969,3.2969,201175.0
2017-05-31 11:05:00,8.54,8.54,8.53,8.54,120723.0,3.3008,3.3008,3.2969,3.3008,120723.0
2017-05-31 11:10:00,8.53,8.54,8.52,8.53,107003.0,3.2969,3.3008,3.293,3.2969,107003.0
2017-05-31 11:15:00,8.52,8.53,8.51,8.52,237171.0,3.293,3.2969,3.2892,3.293,237171.0
2017-05-31 11:20:00,8.52,8.52,8.51,8.52,94155.0,3.293,3.293,3.2892,3.293,94155.0
2017-05-31 11:25:00,8.51,8.52,8.5,8.51,145445.0,3.2892,3.293,3.2853,3.2892,145445.0
2017-05-31 11:30:00,8.51,8.51,8.5,8.5,85212.0,3.2892,3.2892,3.2853,3.2853,85212.0
2017-05-31 11:35:00,8.51,8.51,8.48,8.48,559033.0,3.2892,3.2892,3.2776,3.2776,559033.0
2017-05-31 11:40:00,8.49,8.52,8.48,8.51,210650.0,3.2814,3.293,3.2776,3.2892,210650.0
2017-05-31 11:45:00,8.51,8.55,8.5,8.53,444766.0,3.2892,3.3046,3.2853,3.2969,444766.0
2017-05-31 11:50:00,8.53,8.55,8.52,8.54,189406.0,3.2969,3.3046,3.293,3.3008,189406.0
2017-05-31 11:55:00,8.54,8.55,8.51,8.53,428213.0,3.3008,3.3046,3.2892,3.2969,428213.0
2017-05-31 12:00:00,8.52,8.53,8.52,8.53,42846.0,3.293,3.2969,3.293,3.2969,42846.0
2017-05-31 12:05:00,8.53,8.55,8.51,8.55,440432.0,3.2969,3.3046,3.2892,3.3046,440432.0
2017-05-31 12:10:00,8.54,8.56,8.52,8.53,306704.0,3.3008,3.3085,3.293,3.2969,306704.0
2017-05-31 12:15:00,8.53,8.53,8.52,8.53,48000.0,3.2969,3.2969,3.293,3.2969,48000.0
2017-05-31 12:20:00,8.53,8.53,8.52,8.53,37510.0,3.2969,3.2969,3.293,3.2969,37510.0
2017-05-31 12:25:00,8.53,8.53,8.51,8.52,253636.0,3.2969,3.2969,3.2892,3.293,253636.0
2017-05-31 12:30:00,8.52,8.53,8.51,8.53,151869.0,3.293,3.2969,3.2892,3.2969,151869.0
2017-05-31 12:35:00,8.53,8.53,8.52,8.53,61965.0,3.2969,3.2969,3.293,3.2969,61965.0
2017-05-31 12:40:00,8.52,8.53,8.52,8.52,86858.0,3.293,3.2969,3.293,3.293,86858.0
2017-05-31 12:45:00,8.53,8.53,8.52,8.52,91530.0,3.2969,3.2969,3.293,3.293,91530.0
2017-05-31 12:50:00,8.53,8.53,8.5,8.52,287675.0,3.2969,3.2969,3.2853,3.293,287675.0
2017-05-31 12:55:00,8.52,8.52,8.5,8.51,116457.0,3.293,3.293,3.2853,3.2892,116457.0
2017-05-31 13:00:00,8.52,8.52,8.5,8.51,153376.0,3.293,3.293,3.2853,3.2892,153376.0
2017-05-31 13:05:00,8.52,8.52,8.51,8.52,46204.0,3.293,3.293,3.2892,3.293,46204.0
2017-05-31 13:10:00,8.52,8.53,8.51,8.52,133717.0,3.293,3.2969,3.2892,3.293,133717.0
2017-05-31 13:15:00,8.52,8.52,8.51,8.52,94423.0,3.293,3.293,3.2892,3.293,94423.0
2017-05-31 13:20:00,8.52,8.52,8.51,8.51,82660.0,3.293,3.293,3.2892,3.2892,82660.0
2017-05-31 13:25:00,8.52,8.52,8.51,8.52,24412.0,3.293,3.293,3.2892,3.293,24412.0
2017-05-31 13:30:00,8.51,8.52,8.51,8.52,21400.0,3.2892,3.293,3.2892,3.293,21400.0
2017-05-31 13:35:00,8.52,8.52,8.51,8.52,20290.0,3.293,3.293,3.2892,3.293,20290.0
2017-05-31 13:40:00,8.52,8.52,8.51,8.52,41468.0,3.293,3.293,3.2892,3.293,41468.0
2017-05-31 13:45:00,8.52,8.52,8.51,8.52,33400.0,3.293,3.293,3.2892,3.293,33400.0
2017-05-31 13:50:00,8.52,8.52,8.51,8.52,25407.0,3.293,3.293,3.2892,3.293,25407.0
2017-05-31 13:55:00,8.52,8.53,8.51,8.53,58890.0,3.293,3.2969,3.2892,3.2969,58890.0
2017-05-31 14:00:00,8.53,8.54,8.51,8.53,119638.0,3.2969,3.3008,3.2892,3.2969,119638.0
2017-05-31 14:05:00,8.53,8.53,8.52,8.52,540320.0,3.2969,3.2969,3.293,3.293,540320.0
2017-05-31 14:10:00,8.53,8.53,8.51,8.52,98466.0,3.2969,3.2969,3.2892,3.293,98466.0
2017-05-31 14:15:00,8.52,8.52,8.51,8.52,129619.0,3.293,3.293,3.2892,3.293,129619.0
2017-05-31 14:20:00,8.52,8.53,8.51,8.53,189926.0,3.293,3.2969,3.2892,3.2969,189926.0
2017-05-31 14:25:00,8.53,8.53,8.52,8.53,148040.0,3.2969,3.2969,3.293,3.2969,148040.0
2017-05-31 14:30:00,8.53,8.53,8.52,8.53,35729.0,3.2969,3.2969,3.293,3.2969,35729.0
2017-05-31 14:35:00,8.53,8.53,8.51,8.52,118243.0,3.2969,3.2969,3.2892,3.293,118243.0
2017-05-31 14:40:00,8.52,8.52,8.49,8.5,649536.0,3.293,3.293,3.2814,3.2853,649536.0
2017-05-31 14:45:00,8.5,8.5,8.47,8.47,395695.0,3.2853,3.2853,3.2737,3.2737,395695.0
2017-05-31 14:50:00,8.47,8.48,8.45,8.47,967570.0,3.2737,3.2776,3.266,3.2737,967570.0
2017-05-31 14:55:00,8.46,8.47,8.46,8.46,196484.0,3.2698,3.2737,3.2698,3.2698,196484.0
2017-05-31 15:00:00,8.46,8.48,8.46,8.46,356160.0,3.2698,3.2776,3.2698,3.2698,356160.0
2017-05-31 15:05:00,8.46,8.47,8.45,8.46,154649.0,3.2698,3.2737,3.266,3.2698,154649.0
2017-05-31 15:10:00,8.46,8.46,8.45,8.46,144453.0,3.2698,3.2698,3.266,3.2698,144453.0
2017-05-31 15:15:00,8.46,8.47,8.44,8.47,316566.0,3.2698,3.2737,3.2621,3.2737,316566.0
2017-05-31 15:20:00,8.47,8.48,8.45,8.47,317077.0,3.2737,3.2776,3.266,3.2737,317077.0
2017-05-31 15:25:00,8.47,8.49,8.47,8.49,170197.0,3.2737,3.2814,3.2737,3.2814,170197.0
2017-05-31 15:30:00,8.49,8.49,8.48,8.49,172466.0,3.2814,3.2814,3.2776,3.2814,172466.0
2017-05-31 15:35:00,8.48,8.49,8.47,8.48,354800.0,3.2776,3.2814,3.2737,3.2776,354800.0
2017-05-31 15:40:00,8.48,8.49,8.47,8.47,241253.0,3.2776,3.2814,3.2737,3.2737,241253.0
2017-05-31 15:45:00,8.48,8.5,8.47,8.5,756529.0,3.2776,3.2853,3.2737,3.2853,756529.0
2017-05-31 15:50:00,8.5,8.5,8.48,8.49,628251.0,3.2853,3.2853,3.2776,3.2814,628251.0
2017-05-31 15:55:00,8.49,8.49,8.47,8.47,1656124.0,3.2814,3.2814,3.2737,3.2737,1656124.0
2017-06-01 09:30:00,8.62,8.62,8.54,8.55,278878.0,3.3317,3.3317,3.3008,3.3046,278878.0
2017-06-01 09:35:00,8.56,8.56,8.51,8.55,165767.0,3.3085,3.3085,3.2892,3.3046,165767.0
2017-06-01 09:40:00,8.55,8.61,8.55,8.59,215130.0,3.3046,3.3278,3.3046,3.3201,215130.0
2017-06-01 09:45:00,8.59,8.59,8.54,8.57,205858.0,3.3201,3.3201,3.3008,3.3124,205858.0
2017-06-01 09:50:00,8.56,8.59,8.55,8.58,70390.0,3.3085,3.3201,3.3046,3.3162,70390.0
2017-06-01 09:55:00,8.58,8.58,8.56,8.58,121534.0,3.3162,3.3162,3.3085,3.3162,121534.0
2017-06-01 10:00:00,8.58,8.62,8.57,8.62,179908.0,3.3162,3.3317,3.3124,3.3317,179908.0
2017-06-01 10:05:00,8.62,8.63,8.6,8.61,159788.0,3.3317,3.3356,3.324,3.3278,159788.0
2017-06-01 10:10:00,8.6,8.61,8.58,8.59,159080.0,3.324,3.3278,3.3162,3.3201,159080.0
2017-06-01 10:15:00,8.6,8.6,8.55,8.57,325587.0,3.324,3.324,3.3046,3.3124,325587.0
2017-06-01 10:20:00,8.57,8.58,8.54,8.55,206661.0,3.3124,3.3162,3.3008,3.3046,206661.0
2017-06-01 10:25:00,8.55,8.6,8.54,8.59,177003.0,3.3046,3.324,3.3008,3.3201,177003.0
2017-06-01 10:30:00,8.59,8.59,8.57,8.59,46019.0,3.3201,3.3201,3.3124,3.3201,46019.0
2017-06-01 10:35:00,8.59,8.6,8.57,8.58,160602.0,3.3201,3.324,3.3124,3.3162,160602.0
2017-06-01 10:40:00,8.58,8.6,8.58,8.59,98521.0,3.3162,3.324,3.3162,3.3201,98521.0
2017-06-01 10:45:00,8.59,8.59,8.57,8.58,36435.0,3.3201,3.3201,3.3124,3.3162,36435.0
2017-06-01 10:50:00,8.59,8.59,8.57,8.59,35667.0,3.3201,3.3201,3.3124,3.3201,35667.0
2017-06-01 10:55:00,8.59,8.62,8.58,8.61,132475.0,3.3201,3.3317,3.3162,3.3278,132475.0
2017-06-01 11:00:00,8.62,8.64,8.59,8.6,164202.0,3.3317,3.3394,3.3201,3.324,164202.0
2017-06-01 11:05:00,8.6,8.65,8.59,8.64,185182.0,3.324,3.3433,3.3201,3.3394,185182.0
2017-06-01 11:10:00,8.65,8.67,8.64,8.66,258315.0,3.3433,3.351,3.3394,3.3471,258315.0
2017-06-01 11:15:00,8.66,8.68,8.62,8.62,96164.0,3.3471,3.3549,3.3317,3.3317,96164.0
2017-06-01 11:20:00,8.62,8.63,8.59,8.61,225920.0,3.3317,3.3356,3.3201,3.3278,225920.0
2017-06-01 11:25:00,8.61,8.64,8.6,8.62,160049.0,3.3278,3.3394,3.324,3.3317,160049.0
2017-06-01 11:30:00,8.61,8.62,8.58,8.59,210613.0,3.3278,3.3317,3.3162,3.3201,210613.0
2017-06-01 11:35:00,8.58,8.61,8.57,8.59,157646.0,3.3162,3.3278,3.3124,3.3201,157646.0
2017-06-01 11:40:00,8.59,8.59,8.58,8.59,37083.0,3.3201,3.3201,3.3162,3.3201,37083.0
2017-06-01 11:45:00,8.59,8.59,8.58,8.59,21649.0,3.3201,3.3201,3.3162,3.3201,21649.0
2017-06-01 11:50:00,8.59,8.62,8.58,8.61,129211.0,3.3201,3.3317,3.3162,3.3278,129211.0
2017-06-01 11:55:00,8.6,8.62,8.59,8.59,103883.0,3.324,3.3317,3.3201,3.3201,103883.0
2017-06-01 12:00:00,8.6,8.6,8.58,8.59,54878.0,3.324,3.324,3.3162,3.3201,54878.0
2017-06-01 12:05:00,8.59,8.6,8.58,8.6,235178.0,3.3201,3.324,3.3162,3.324,235178.0
2017-06-01 12:10:00,8.6,8.6,8.57,8.58,92178.0,3.324,3.324,3.3124,3.3162,92178.0
2017-06-01 12:15:00,8.58,8.58,8.56,8.57,31546.0,3.3162,3.3162,3.3085,3.3124,31546.0
2017-06-01 12:20:00,8.56,8.56,8.55,8.55,55630.0,3.3085,3.3085,3.3046,3.3046,55630.0
2017-06-01 12:25:00,8.55,8.58,8.55,8.56,79721.0,3.3046,3.3162,3.3046,3.3085,79721.0
2017-06-01 12:30:00,8.56,8.56,8.55,8.55,35114.0,3.3085,3.3085,3.3046,3.3046,35114.0
2017-06-01 12:35:00,8.55,8.57,8.55,8.57,38086.0,3.3046,3.3124,3.3046,3.3124,38086.0
2017-06-01 12:40:00,8.56,8.57,8.56,8.57,10407.0,3.3085,3.3124,3.3085,3.3124,10407.0
2017-06-01 12:45:00,8.57,8.57,8.55,8.55,59922.0,3.3124,3.3124,3.3046,3.3046,59922.0
2017-06-01 12:50:00,8.55,8.57,8.55,8.55,83875.0,3.3046,3.3124,3.3046,3.3046,83875.0
2017-06-01 12:55:00,8.55,8.56,8.55,8.55,13250.0,3.3046,3.3085,3.3046,3.3046,13250.0
2017-06-01 13:00:00,8.55,8.57,8.55,8.55,98838.0,3.3046,3.3124,3.3046,3.3046,98838.0
2017-06-01 13:05:00,8.55,8.58,8.55,8.57,73552.0,3.3046,3.3162,3.3046,3.3124,73552.0
2017-06-01 13:10:00,8.57,8.57,8.55,8.56,78042.0,3.3124,3.3124,3.3046,3.3085,78042.0
2017-06-01 13:15:00,8.56,8.58,8.56,8.57,74024.0,3.3085,3.3162,3.3085,3.3124,74024.0
2017-06-01 13:20:00,8.57,8.58,8.56,8.56,45609.0,3.3124,3.3162,3.3085,3.3085,45609.0
2017-06-01 13:25:00,8.57,8.57,8.56,8.57,38374.0,3.3124,3.3124,3.3085,3.3124,38374.0
2017-06-01 13:30:00,8.57,8.57,8.56,8.57,85239.0,3.3124,3.3124,3.3085,3.3124,85239.0
2017-06-01 13:35:00,8.57,8.58,8.56,8.58,71951.0,3.3124,3.3162,3.3085,3.3162,71951.0
2017-06-01 13:40:00,8.58,8.58,8.56,8.58,129125.0,3.3162,3.3162,3.3085,3.3162,129125.0
2017-06-01 13:45:00,8.58,8.58,8.56,8.56,102732.0,3.3162,3.3162,3.3085,3.3085,102732.0
2017-06-01 13:50:00,8.55,8.56,8.53,8.53,177204.0,3.3046,3.3085,3.2969,3.2969,177204.0
2017-06-01 13:55:00,8.53,8.54,8.52,8.53,78118.0,3.2969,3.3008,3.293,3.2969,78118.0
2017-06-01 14:00:00,8.53,8.53,8.52,8.52,56825.0,3.2969,3.2969,3.293,3.293,56825.0
2017-06-01 14:05:00,8.52,8.53,8.5,8.5,175103.0,3.293,3.2969,3.2853,3.2853,175103.0
2017-06-01 14:10:00,8.5,8.51,8.5,8.51,79659.0,3.2853,3.2892,3.2853,3.2892,79659.0
2017-06-01 14:15:00,8.51,8.51,8.49,8.5,132316.0,3.2892,3.2892,3.2814,3.2853,132316.0
2017-06-01 14:20:00,8.5,8.51,8.49,8.51,86359.0,3.2853,3.2892,3.2814,3.2892,86359.0
2017-06-01 14:25:00,8.51,8.51,8.46,8.46,225150.0,3.2892,3.2892,3.2698,3.2698,225150.0
2017-06-01 14:30:00,8.46,8.47,8.43,8.44,215646.0,3.2698,3.2737,3.2582,3.2621,215646.0
2017-06-01 14:35:00,8.44,8.44,8.42,8.42,93860.0,3.2621,3.2621,3.2544,3.2544,93860.0
2017-06-01 14:40:00,8.42,8.47,8.42,8.46,223181.0,3.2544,3.2737,3.2544,3.2698,223181.0
2017-06-01 14:45:00,8.46,8.48,8.45,8.47,155252.0,3.2698,3.2776,3.266,3.2737,155252.0
2017-06-01 14:50:00,8.47,8.48,8.45,8.45,119488.0,3.2737,3.2776,3.266,3.266,119488.0
2017-06-01 14:55:00,8.45,8.46,8.43,8.43,188376.0,3.266,3.2698,3.2582,3.2582,188376.0
2017-06-01 15:00:00,8.43,8.44,8.41,8.41,181618.0,3.2582,3.2621,3.2505,3.2505,181618.0
2017-06-01 15:05:00,8.41,8.43,8.39,8.41,303146.0,3.2505,3.2582,3.2428,3.2505,303146.0
2017-06-01 15:10:00,8.41,8.44,8.41,8.43,124257.0,3.2505,3.2621,3.2505,3.2582,124257.0
2017-06-01 15:15:00,8.44,8.44,8.42,8.43,76318.0,3.2621,3.2621,3.2544,3.2582,76318.0
2017-06-01 15:20:00,8.43,8.45,8.42,8.45,156953.0,3.2582,3.266,3.2544,3.266,156953.0
2017-06-01 15:25:00,8.45,8.45,8.43,8.43,136731.0,3.266,3.266,3.2582,3.2582,136731.0
2017-06-01 15:30:00,8.44,8.44,8.43,8.44,91538.0,3.2621,3.2621,3.2582,3.2621,91538.0
2017-06-01 15:35:00,8.43,8.44,8.41,8.42,193564.0,3.2582,3.2621,3.2505,3.2544,193564.0
2017-06-01 15:40:00,8.42,8.43,8.41,8.41,237936.0,3.2544,3.2582,3.2505,3.2505,237936.0
2017-06-01 15:45:00,8.42,8.44,8.41,8.42,354671.0,3.2544,3.2621,3.2505,3.2544,354671.0
2017-06-01 15:50:00,8.42,8.44,8.41,8.43,436213.0,3.2544,3.2621,3.2505,3.2582,436213.0
2017-06-01 15:55:00,8.43,8.44,8.42,8.43,667583.0,3.2582,3.2621,3.2544,3.2582,667583.0
2017-06-02 09:30:00,8.44,8.44,8.38,8.4,315712.0,3.2621,3.2621,3.2389,3.2467,315712.0
2017-06-02 09:35:00,8.39,8.39,8.33,8.34,386496.0,3.2428,3.2428,3.2196,3.2235,386496.0
2017-06-02 09:40:00,8.35,8.37,8.32,8.33,168281.0,3.2273,3.2351,3.2157,3.2196,168281.0
2017-06-02 09:45:00,8.33,8.36,8.32,8.35,329096.0,3.2196,3.2312,3.2157,3.2273,329096.0
2017-06-02 09:50:00,8.35,8.4,8.33,8.39,134421.0,3.2273,3.2467,3.2196,3.2428,134421.0
2017-06-02 09:55:00,8.39,8.4,8.36,8.37,241346.0,3.2428,3.2467,3.2312,3.2351,241346.0
2017-06-02 10:00:00,8.36,8.37,8.33,8.36,417625.0,3.2312,3.2351,3.2196,3.2312,417625.0
2017-06-02 10:05:00,8.36,8.38,8.35,8.38,126817.0,3.2312,3.2389,3.2273,3.2389,126817.0
2017-06-02 10:10:00,8.38,8.38,8.35,8.38,97927.0,3.2389,3.2389,3.2273,3.2389,97927.0
2017-06-02 10:15:00,8.38,8.39,8.36,8.38,137669.0,3.2389,3.2428,3.2312,3.2389,137669.0
2017-06-02 10:20:00,8.38,8.4,8.37,8.39,88668.0,3.2389,3.2467,3.2351,3.2428,88668.0
2017-06-02 10:25:00,8.38,8.39,8.34,8.36,244482.0,3.2389,3.2428,3.2235,3.2312,244482.0
2017-06-02 10:30:00,8.36,8.39,8.35,8.36,228237.0,3.2312,3.2428,3.2273,3.2312,228237.0
2017-06-02 10:35:00,8.36,8.4,8.35,8.39,133039.0,3.2312,3.2467,3.2273,3.2428,133039.0
2017-06-02 10:40:00,8.38,8.39,8.36,8.38,112950.0,3.2389,3.2428,3.2312,3.2389,112950.0
2017-06-02 10:45:00,8.39,8.39,8.37,8.39,130637.0,3.2428,3.2428,3.2351,3.2428,130637.0
2017-06-02 10:50:00,8.38,8.39,8.37,8.39,158212.0,3.2389,3.2428,3.2351,3.2428,158212.0
2017-06-02 10:55:00,8.39,8.4,8.37,8.38,83369.0,3.2428,3.2467,3.2351,3.2389,83369.0
2017-06-02 11:00:00,8.38,8.4,8.37,8.39,242673.0,3.2389,3.2467,3.2351,3.2428,242673.0
2017-06-02 11:05:00,8.39,8.41,8.38,8.41,164358.0,3.2428,3.2505,3.2389,3.2505,164358.0
2017-06-02 11:10:00,8.41,8.42,8.37,8.41,310610.0,3.2505,3.2544,3.2351,3.2505,310610.0
2017-06-02 11:15:00,8.42,8.42,8.4,8.42,97065.0,3.2544,3.2544,3.2467,3.2544,97065.0
2017-06-02 11:20:00,8.42,8.45,8.42,8.45,164462.0,3.2544,3.266,3.2544,3.266,164462.0
2017-06-02 11:25:00,8.45,8.46,8.44,8.45,175338.0,3.266,3.2698,3.2621,3.266,175338.0
2017-06-02 11:30:00,8.45,8.48,8.45,8.48,178100.0,3.266,3.2776,3.266,3.2776,178100.0
2017-06-02 11:35:00,8.48,8.48,8.46,8.48,144940.0,3.2776,3.2776,3.2698,3.2776,144940.0
2017-06-02 11:40:00,8.48,8.48,8.45,8.46,136955.0,3.2776,3.2776,3.266,3.2698,136955.0
2017-06-02 11:45:00,8.45,8.47,8.45,8.45,104006.0,3.266,3.2737,3.266,3.266,104006.0
2017-06-02 11:50:00,8.46,8.47,8.45,8.46,46112.0,3.2698,3.2737,3.266,3.2698,46112.0
2017-06-02 11:55:00,8.46,8.47,8.44,8.45,164651.0,3.2698,3.2737,3.2621,3.266,164651.0
2017-06-02 12:00:00,8.45,8.47,8.44,8.46,122884.0,3.266,3.2737,3.2621,3.2698,122884.0
2017-06-02 12:05:00,8.46,8.47,8.46,8.46,21800.0,3.2698,3.2737,3.2698,3.2698,21800.0
2017-06-02 12:10:00,8.46,8.47,8.45,8.45,129636.0,3.2698,3.2737,3.266,3.266,129636.0
2017-06-02 12:15:00,8.45,8.48,8.45,8.48,62320.0,3.266,3.2776,3.266,3.2776,62320.0
2017-06-02 12:20:00,8.47,8.48,8.46,8.48,229282.0,3.2737,3.2776,3.2698,3.2776,229282.0
2017-06-02 12:25:00,8.48,8.49,8.47,8.48,38524.0,3.2776,3.2814,3.2737,3.2776,38524.0
2017-06-02 12:30:00,8.49,8.49,8.47,8.47,91810.0,3.2814,3.2814,3.2737,3.2737,91810.0
2017-06-02 12:35:00,8.47,8.48,8.47,8.47,12900.0,3.2737,3.2776,3.2737,3.2737,12900.0
2017-06-02 12:40:00,8.47,8.48,8.46,8.46,62434.0,3.2737,3.2776,3.2698,3.2698,62434.0
2017-06-02 12:45:00,8.47,8.47,8.45,8.45,69315.0,3.2737,3.2737,3.266,3.266,69315.0
2017-06-02 12:50:00,8.45,8.46,8.43,8.44,100407.0,3.266,3.2698,3.2582,3.2621,100407.0
2017-06-02 12:55:00,8.43,8.44,8.41,8.41,57422.0,3.2582,3.2621,3.2505,3.2505,57422.0
2017-06-02 13:00:00,8.42,8.42,8.39,8.4,204699.0,3.2544,3.2544,3.2428,3.2467,204699.0
2017-06-02 13:05:00,8.4,8.41,8.38,8.39,72985.0,3.2467,3.2505,3.2389,3.2428,72985.0
2017-06-02 13:10:00,8.38,8.39,8.38,8.38,85040.0,3.2389,3.2428,3.2389,3.2389,85040.0
2017-06-02 13:15:00,8.39,8.4,8.38,8.39,99339.0,3.2428,3.2467,3.2389,3.2428,99339.0
2017-06-02 13:20:00,8.39,8.4,8.39,8.39,37430.0,3.2428,3.2467,3.2428,3.2428,37430.0
2017-06-02 13:25:00,8.4,8.4,8.39,8.39,9069.0,3.2467,3.2467,3.2428,3.2428,9069.0
2017-06-02 13:30:00,8.4,8.41,8.39,8.4,139515.0,3.2467,3.2505,3.2428,3.2467,139515.0
2017-06-02 13:35:00,8.41,8.41,8.39,8.39,62020.0,3.2505,3.2505,3.2428,3.2428,62020.0
2017-06-02 13:40:00,8.39,8.4,8.39,8.39,19150.0,3.2428,3.2467,3.2428,3.2428,19150.0
2017-06-02 13:45:00,8.39,8.4,8.36,8.36,156888.0,3.2428,3.2467,3.2312,3.2312,156888.0
2017-06-02 13:50:00,8.37,8.38,8.36,8.38,116503.0,3.2351,3.2389,3.2312,3.2389,116503.0
2017-06-02 13:55:00,8.38,8.38,8.36,8.37,85609.0,3.2389,3.2389,3.2312,3.2351,85609.0
2017-06-02 14:00:00,8.37,8.37,8.36,8.37,52582.0,3.2351,3.2351,3.2312,3.2351,52582.0
2017-06-02 14:05:00,8.37,8.37,8.35,8.37,178074.0,3.2351,3.2351,3.2273,3.2351,178074.0
2017-06-02 14:10:00,8.37,8.37,8.35,8.36,114716.0,3.2351,3.2351,3.2273,3.2312,114716.0
2017-06-02 14:15:00,8.37,8.38,8.36,8.38,60747.0,3.2351,3.2389,3.2312,3.2389,60747.0
2017-06-02 14:20:00,8.38,8.4,8.37,8.39,202089.0,3.2389,3.2467,3.2351,3.2428,202089.0
2017-06-02 14:25:00,8.4,8.4,8.39,8.39,45329.0,3.2467,3.2467,3.2428,3.2428,45329.0
2017-06-02 14:30:00,8.39,8.42,8.39,8.41,123712.0,3.2428,3.2544,3.2428,3.2505,123712.0
2017-06-02 14:35:00,8.41,8.42,8.4,8.41,61474.0,3.2505,3.2544,3.2467,3.2505,61474.0
2017-06-02 14:40:00,8.42,8.42,8.4,8.42,86565.0,3.2544,3.2544,3.2467,3.2544,86565.0
2017-06-02 14:45:00,8.42,8.43,8.41,8.43,108366.0,3.2544,3.2582,3.2505,3.2582,108366.0
2017-06-02 14:50:00,8.43,8.44,8.41,8.44,213802.0,3.2582,3.2621,3.2505,3.2621,213802.0
2017-06-02 14:55:00,8.43,8.45,8.43,8.45,164270.0,3.2582,3.266,3.2582,3.266,164270.0
2017-06-02 15:00:00,8.44,8.45,8.44,8.45,22284.0,3.2621,3.266,3.2621,3.266,22284.0
2017-06-02 15:05:00,8.44,8.45,8.43,8.44,73090.0,3.2621,3.266,3.2582,3.2621,73090.0
2017-06-02 15:10:00,8.44,8.44,8.43,8.43,41400.0,3.2621,3.2621,3.2582,3.2582,41400.0
2017-06-02 15:15:00,8.44,8.46,8.43,8.43,216998.0,3.2621,3.2698,3.2582,3.2582,216998.0
2017-06-02 15:20:00,8.43,8.44,8.43,8.43,29350.0,3.2582,3.2621,3.2582,3.2582,29350.0
2017-06-02 15:25:00,8.44,8.45,8.43,8.44,192129.0,3.2621,3.266,3.2582,3.2621,192129.0
2017-06-02 15:30:00,8.44,8.44,8.43,8.44,52450.0,3.2621,3.2621,3.2582,3.2621,52450.0
2017-06-02 15:35:00,8.44,8.47,8.43,8.45,331594.0,3.2621,3.2737,3.2582,3.266,331594.0
2017-06-02 15:40:00,8.46,8.48,8.45,8.46,232879.0,3.2698,3.2776,3.266,3.2698,232879.0
2017-06-02 15:45:00,8.46,8.48,8.46,8.47,644072.0,3.2698,3.2776,3.2698,3.2737,644072.0
2017-06-02 15:50:00,8.47,8.49,8.47,8.49,175032.0,3.2737,3.2814,3.2737,3.2814,175032.0
2017-06-02 15:55:00,8.48,8.49,8.47,8.48,563194.0,3.2776,3.2814,3.2737,3.2776,563194.0
2017-06-05 09:30:00,8.38,8.48,8.35,8.46,396524.0,3.2389,3.2776,3.2273,3.2698,396524.0
2017-06-05 09:35:00,8.47,8.5,8.44,8.45,153656.0,3.2737,3.2853,3.2621,3.266,153656.0
2017-06-05 09:40:00,8.44,8.45,8.41,8.43,173428.0,3.2621,3.266,3.2505,3.2582,173428.0
2017-06-05 09:45:00,8.43,8.47,8.41,8.45,101056.0,3.2582,3.2737,3.2505,3.266,101056.0
2017-06-05 09:50:00,8.45,8.47,8.45,8.45,92539.0,3.266,3.2737,3.266,3.266,92539.0
2017-06-05 09:55:00,8.45,8.48,8.44,8.46,164245.0,3.266,3.2776,3.2621,3.2698,164245.0
2017-06-05 10:00:00,8.46,8.52,8.46,8.49,255050.0,3.2698,3.293,3.2698,3.2814,255050.0
2017-06-05 10:05:00,8.49,8.53,8.48,8.51,254832.0,3.2814,3.2969,3.2776,3.2892,254832.0
2017-06-05 10:10:00,8.51,8.53,8.49,8.5,214794.0,3.2892,3.2969,3.2814,3.2853,214794.0
2017-06-05 10:15:00,8.5,8.51,8.46,8.47,112574.0,3.2853,3.2892,3.2698,3.2737,112574.0
2017-06-05 10:20:00,8.46,8.48,8.46,8.46,35083.0,3.2698,3.2776,3.2698,3.2698,35083.0
2017-06-05 10:25:00,8.47,8.51,8.47,8.47,178057.0,3.2737,3.2892,3.2737,3.2737,178057.0
2017-06-05 10:30:00,8.47,8.48,8.44,8.44,72358.0,3.2737,3.2776,3.2621,3.2621,72358.0
2017-06-05 10:35:00,8.45,8.45,8.43,8.43,119300.0,3.266,3.266,3.2582,3.2582,119300.0
2017-06-05 10:40:00,8.43,8.47,8.43,8.47,131042.0,3.2582,3.2737,3.2582,3.2737,131042.0
2017-06-05 10:45:00,8.47,8.47,8.45,8.47,43138.0,3.2737,3.2737,3.266,3.2737,43138.0
2017-06-05 10:50:00,8.46,8.46,8.43,8.43,99591.0,3.2698,3.2698,3.2582,3.2582,99591.0
2017-06-05 10:55:00,8.43,8.43,8.4,8.42,46939.0,3.2582,3.2582,3.2467,3.2544,46939.0
2017-06-05 11:00:00,8.42,8.42,8.39,8.4,59718.0,3.2544,3.2544,3.2428,3.2467,59718.0
2017-06-05 11:05:00,8.41,8.43,8.4,8.42,44222.0,3.2505,3.2582,3.2467,3.2544,44222.0
2017-06-05 11:10:00,8.41,8.42,8.37,8.38,241208.0,3.2505,3.2544,3.2351,3.2389,241208.0
2017-06-05 11:15:00,8.37,8.42,8.37,8.41,122043.0,3.2351,3.2544,3.2351,3.2505,122043.0
2017-06-05 11:20:00,8.41,8.43,8.41,8.41,67217.0,3.2505,3.2582,3.2505,3.2505,67217.0
2017-06-05 11:25:00,8.41,8.42,8.37,8.39,105867.0,3.2505,3.2544,3.2351,3.2428,105867.0
2017-06-05 11:30:00,8.4,8.42,8.4,8.42,136762.0,3.2467,3.2544,3.2467,3.2544,136762.0
2017-06-05 11:35:00,8.42,8.42,8.39,8.41,94867.0,3.2544,3.2544,3.2428,3.2505,94867.0
2017-06-05 11:40:00,8.41,8.42,8.4,8.41,59070.0,3.2505,3.2544,3.2467,3.2505,59070.0
2017-06-05 11:45:00,8.4,8.42,8.39,8.4,77615.0,3.2467,3.2544,3.2428,3.2467,77615.0
2017-06-05 11:50:00,8.41,8.42,8.4,8.42,15500.0,3.2505,3.2544,3.2467,3.2544,15500.0
2017-06-05 11:55:00,8.42,8.43,8.41,8.43,89765.0,3.2544,3.2582,3.2505,3.2582,89765.0
2017-06-05 12:00:00,8.43,8.45,8.42,8.45,144481.0,3.2582,3.266,3.2544,3.266,144481.0
2017-06-05 12:05:00,8.45,8.46,8.44,8.46,108054.0,3.266,3.2698,3.2621,3.2698,108054.0
2017-06-05 12:10:00,8.46,8.47,8.45,8.46,21524.0,3.2698,3.2737,3.266,3.2698,21524.0
2017-06-05 12:15:00,8.47,8.47,8.45,8.47,113173.0,3.2737,3.2737,3.266,3.2737,113173.0
2017-06-05 12:20:00,8.47,8.48,8.46,8.47,89079.0,3.2737,3.2776,3.2698,3.2737,89079.0
2017-06-05 12:25:00,8.47,8.49,8.46,8.48,154255.0,3.2737,3.2814,3.2698,3.2776,154255.0
2017-06-05 12:30:00,8.47,8.48,8.47,8.47,16050.0,3.2737,3.2776,3.2737,3.2737,16050.0
2017-06-05 12:35:00,8.47,8.48,8.47,8.48,13047.0,3.2737,3.2776,3.2737,3.2776,13047.0
2017-06-05 12:40:00,8.47,8.49,8.46,8.49,99946.0,3.2737,3.2814,3.2698,3.2814,99946.0
2017-06-05 12:45:00,8.49,8.5,8.48,8.5,72993.0,3.2814,3.2853,3.2776,3.2853,72993.0
2017-06-05 12:50:00,8.5,8.51,8.49,8.51,57586.0,3.2853,3.2892,3.2814,3.2892,57586.0
2017-06-05 12:55:00,8.51,8.53,8.5,8.52,148036.0,3.2892,3.2969,3.2853,3.293,148036.0
2017-06-05 13:00:00,8.53,8.54,8.52,8.54,77774.0,3.2969,3.3008,3.293,3.3008,77774.0
2017-06-05 13:05:00,8.53,8.54,8.51,8.52,73803.0,3.2969,3.3008,3.2892,3.293,73803.0
2017-06-05 13:10:00,8.51,8.53,8.51,8.53,57772.0,3.2892,3.2969,3.2892,3.2969,57772.0
2017-06-05 13:15:00,8.53,8.53,8.52,8.52,41916.0,3.2969,3.2969,3.293,3.293,41916.0
2017-06-05 13:20:00,8.52,8.53,8.51,8.52,41378.0,3.293,3.2969,3.2892,3.293,41378.0
2017-06-05 13:25:00,8.52,8.52,8.5,8.52,115756.0,3.293,3.293,3.2853,3.293,115756.0
2017-06-05 13:30:00,8.52,8.52,8.49,8.5,114987.0,3.293,3.293,3.2814,3.2853,114987.0
2017-06-05 13:35:00,8.51,8.53,8.49,8.53,77745.0,3.2892,3.2969,3.2814,3.2969,77745.0
2017-06-05 13:40:00,8.53,8.53,8.5,8.51,133928.0,3.2969,3.2969,3.2853,3.2892,133928.0
2017-06-05 13:45:00,8.51,8.52,8.5,8.51,122676.0,3.2892,3.293,3.2853,3.2892,122676.0
2017-06-05 13:50:00,8.51,8.52,8.5,8.51,57419.0,3.2892,3.293,3.2853,3.2892,57419.0
2017-06-05 13:55:00,8.52,8.52,8.51,8.52,38330.0,3.293,3.293,3.2892,3.293,38330.0
2017-06-05 14:00:00,8.52,8.52,8.49,8.5,100878.0,3.293,3.293,3.2814,3.2853,100878.0
2017-06-05 14:05:00,8.49,8.5,8.47,8.48,155793.0,3.2814,3.2853,3.2737,3.2776,155793.0
2017-06-05 14:10:00,8.47,8.49,8.47,8.48,66121.0,3.2737,3.2814,3.2737,3.2776,66121.0
2017-06-05 14:15:00,8.47,8.49,8.47,8.48,135050.0,3.2737,3.2814,3.2737,3.2776,135050.0
2017-06-05 14:20:00,8.48,8.5,8.47,8.49,137712.0,3.2776,3.2853,3.2737,3.2814,137712.0
2017-06-05 14:25:00,8.49,8.49,8.48,8.48,19832.0,3.2814,3.2814,3.2776,3.2776,19832.0
2017-06-05 14:30:00,8.49,8.49,8.47,8.47,49348.0,3.2814,3.2814,3.2737,3.2737,49348.0
2017-06-05 14:35:00,8.47,8.5,8.47,8.5,39795.0,3.2737,3.2853,3.2737,3.2853,39795.0
2017-06-05 14:40:00,8.5,8.52,8.49,8.51,189786.0,3.2853,3.293,3.2814,3.2892,189786.0
2017-06-05 14:45:00,8.51,8.52,8.5,8.5,52226.0,3.2892,3.293,3.2853,3.2853,52226.0
2017-06-05 14:50:00,8.51,8.51,8.49,8.5,36730.0,3.2892,3.2892,3.2814,3.2853,36730.0
2017-06-05 14:55:00,8.5,8.51,8.49,8.51,34404.0,3.2853,3.2892,3.2814,3.2892,34404.0
2017-06-05 15:00:00,8.51,8.51,8.49,8.5,82585.0,3.2892,3.2892,3.2814,3.2853,82585.0
2017-06-05 15:05:00,8.5,8.5,8.49,8.5,60829.0,3.2853,3.2853,3.2814,3.2853,60829.0
2017-06-05 15:10:00,8.5,8.5,8.49,8.5,34384.0,3.2853,3.2853,3.2814,3.2853,34384.0
2017-06-05 15:15:00,8.5,8.51,8.49,8.51,73374.0,3.2853,3.2892,3.2814,3.2892,73374.0
2017-06-05 15:20:00,8.51,8.51,8.48,8.49,148647.0,3.2892,3.2892,3.2776,3.2814,148647.0
2017-06-05 15:25:00,8.49,8.53,8.49,8.52,516760.0,3.2814,3.2969,3.2814,3.293,516760.0
2017-06-05 15:30:00,8.52,8.52,8.5,8.52,131959.0,3.293,3.293,3.2853,3.293,131959.0
2017-06-05 15:35:00,8.52,8.53,8.51,8.53,65042.0,3.293,3.2969,3.2892,3.2969,65042.0
2017-06-05 15:40:00,8.52,8.53,8.51,8.52,139946.0,3.293,3.2969,3.2892,3.293,139946.0
2017-06-05 15:45:00,8.52,8.52,8.5,8.51,146175.0,3.293,3.293,3.2853,3.2892,146175.0
2017-06-05 15:50:00,8.51,8.52,8.5,8.51,171581.0,3.2892,3.293,3.2853,3.2892,171581.0
2017-06-05 15:55:00,8.51,8.52,8.5,8.52,406256.0,3.2892,3.293,3.2853,3.293,406256.0
2017-06-06 09:30:00,8.55,8.6,8.55,8.56,304575.0,3.3046,3.324,3.3046,3.3085,304575.0
2017-06-06 09:35:00,8.56,8.57,8.53,8.55,317024.0,3.3085,3.3124,3.2969,3.3046,317024.0
2017-06-06 09:40:00,8.55,8.55,8.52,8.53,108086.0,3.3046,3.3046,3.293,3.2969,108086.0
2017-06-06 09:45:00,8.52,8.54,8.48,8.51,376249.0,3.293,3.3008,3.2776,3.2892,376249.0
2017-06-06 09:50:00,8.51,8.52,8.48,8.51,188840.0,3.2892,3.293,3.2776,3.2892,188840.0
2017-06-06 09:55:00,8.5,8.51,8.46,8.49,206299.0,3.2853,3.2892,3.2698,3.2814,206299.0
2017-06-06 10:00:00,8.49,8.52,8.49,8.52,177518.0,3.2814,3.293,3.2814,3.293,177518.0
2017-06-06 10:05:00,8.51,8.53,8.49,8.49,146069.0,3.2892,3.2969,3.2814,3.2814,146069.0
2017-06-06 10:10:00,8.49,8.5,8.47,8.48,151810.0,3.2814,3.2853,3.2737,3.2776,151810.0
2017-06-06 10:15:00,8.49,8.49,8.45,8.46,255078.0,3.2814,3.2814,3.266,3.2698,255078.0
2017-06-06 10:20:00,8.46,8.48,8.45,8.47,94046.0,3.2698,3.2776,3.266,3.2737,94046.0
2017-06-06 10:25:00,8.48,8.51,8.47,8.49,265859.0,3.2776,3.2892,3.2737,3.2814,265859.0
2017-06-06 10:30:00,8.49,8.49,8.47,8.47,53782.0,3.2814,3.2814,3.2737,3.2737,53782.0
2017-06-06 10:35:00,8.47,8.48,8.46,8.47,52805.0,3.2737,3.2776,3.2698,3.2737,52805.0
2017-06-06 10:40:00,8.46,8.47,8.44,8.46,207503.0,3.2698,3.2737,3.2621,3.2698,207503.0
2017-06-06 10:45:00,8.46,8.47,8.45,8.46,42250.0,3.2698,3.2737,3.266,3.2698,42250.0
2017-06-06 10:50:00,8.46,8.47,8.44,8.45,129654.0,3.2698,3.2737,3.2621,3.266,129654.0
2017-06-06 10:55:00,8.45,8.47,8.44,8.45,136877.0,3.266,3.2737,3.2621,3.266,136877.0
2017-06-06 11:00:00,8.46,8.46,8.42,8.43,172906.0,3.2698,3.2698,3.2544,3.2582,172906.0
2017-06-06 11:05:00,8.43,8.44,8.42,8.44,97482.0,3.2582,3.2621,3.2544,3.2621,97482.0
2017-06-06 11:10:00,8.44,8.44,8.42,8.43,104210.0,3.2621,3.2621,3.2544,3.2582,104210.0
2017-06-06 11:15:00,8.43,8.43,8.4,8.41,123012.0,3.2582,3.2582,3.2467,3.2505,123012.0
2017-06-06 11:20:00,8.41,8.43,8.4,8.43,77398.0,3.2505,3.2582,3.2467,3.2582,77398.0
2017-06-06 11:25:00,8.42,8.43,8.4,8.43,153253.0,3.2544,3.2582,3.2467,3.2582,153253.0
2017-06-06 11:30:00,8.42,8.43,8.41,8.43,227622.0,3.2544,3.2582,3.2505,3.2582,227622.0
2017-06-06 11:35:00,8.43,8.46,8.42,8.45,252979.0,3.2582,3.2698,3.2544,3.266,252979.0
2017-06-06 11:40:00,8.45,8.48,8.44,8.47,130063.0,3.266,3.2776,3.2621,3.2737,130063.0
2017-06-06 11:45:00,8.46,8.48,8.45,8.47,394933.0,3.2698,3.2776,3.266,3.2737,394933.0
2017-06-06 11:50:00,8.47,8.48,8.44,8.45,336993.0,3.2737,3.2776,3.2621,3.266,336993.0
2017-06-06 11:55:00,8.45,8.46,8.44,8.44,94473.0,3.266,3.2698,3.2621,3.2621,94473.0
2017-06-06 12:00:00,8.45,8.45,8.43,8.44,103172.0,3.266,3.266,3.2582,3.2621,103172.0
2017-06-06 12:05:00,8.45,8.45,8.44,8.45,49954.0,3.266,3.266,3.2621,3.266,49954.0
2017-06-06 12:10:00,8.45,8.49,8.44,8.47,206994.0,3.266,3.2814,3.2621,3.2737,206994.0
2017-06-06 12:15:00,8.47,8.48,8.45,8.46,297937.0,3.2737,3.2776,3.266,3.2698,297937.0
2017-06-06 12:20:00,8.46,8.47,8.45,8.46,86348.0,3.2698,3.2737,3.266,3.2698,86348.0
2017-06-06 12:25:00,8.46,8.47,8.45,8.46,207393.0,3.2698,3.2737,3.266,3.2698,207393.0
2017-06-06 12:30:00,8.47,8.47,8.45,8.46,52639.0,3.2737,3.2737,3.266,3.2698,52639.0
2017-06-06 12:35:00,8.46,8.47,8.46,8.46,32183.0,3.2698,3.2737,3.2698,3.2698,32183.0
2017-06-06 12:40:00,8.46,8.47,8.45,8.46,83550.0,3.2698,3.2737,3.266,3.2698,83550.0
2017-06-06 12:45:00,8.46,8.48,8.46,8.47,66966.0,3.2698,3.2776,3.2698,3.2737,66966.0
2017-06-06 12:50:00,8.48,8.5,8.47,8.5,66252.0,3.2776,3.2853,3.2737,3.2853,66252.0
2017-06-06 12:55:00,8.49,8.51,8.48,8.5,156496.0,3.2814,3.2892,3.2776,3.2853,156496.0
2017-06-06 13:00:00,8.51,8.51,8.47,8.49,131118.0,3.2892,3.2892,3.2737,3.2814,131118.0
2017-06-06 13:05:00,8.49,8.5,8.48,8.49,153367.0,3.2814,3.2853,3.2776,3.2814,153367.0
2017-06-06 13:10:00,8.48,8.51,8.48,8.51,274981.0,3.2776,3.2892,3.2776,3.2892,274981.0
2017-06-06 13:15:00,8.51,8.51,8.49,8.5,169182.0,3.2892,3.2892,3.2814,3.2853,169182.0
2017-06-06 13:20:00,8.5,8.51,8.49,8.5,112299.0,3.2853,3.2892,3.2814,3.2853,112299.0
2017-06-06 13:25:00,8.5,8.51,8.49,8.51,128888.0,3.2853,3.2892,3.2814,3.2892,128888.0
2017-06-06 13:30:00,8.51,8.52,8.5,8.5,119230.0,3.2892,3.293,3.2853,3.2853,119230.0
2017-06-06 13:35:00,8.51,8.51,8.5,8.5,26072.0,3.2892,3.2892,3.2853,3.2853,26072.0
2017-06-06 13:40:00,8.51,8.51,8.48,8.5,142557.0,3.2892,3.2892,3.2776,3.2853,142557.0
2017-06-06 13:45:00,8.49,8.51,8.49,8.51,65880.0,3.2814,3.2892,3.2814,3.2892,65880.0
2017-06-06 13:50:00,8.5,8.51,8.48,8.49,80682.0,3.2853,3.2892,3.2776,3.2814,80682.0
2017-06-06 13:55:00,8.48,8.49,8.47,8.47,46677.0,3.2776,3.2814,3.2737,3.2737,46677.0
2017-06-06 14:00:00,8.47,8.52,8.47,8.51,242677.0,3.2737,3.293,3.2737,3.2892,242677.0
2017-06-06 14:05:00,8.51,8.52,8.5,8.52,163564.0,3.2892,3.293,3.2853,3.293,163564.0
2017-06-06 14:10:00,8.52,8.56,8.51,8.55,480504.0,3.293,3.3085,3.2892,3.3046,480504.0
2017-06-06 14:15:00,8.55,8.57,8.53,8.55,249498.0,3.3046,3.3124,3.2969,3.3046,249498.0
2017-06-06 14:20:00,8.55,8.57,8.54,8.57,230635.0,3.3046,3.3124,3.3008,3.3124,230635.0
2017-06-06 14:25:00,8.57,8.57,8.53,8.53,254948.0,3.3124,3.3124,3.2969,3.2969,254948.0
2017-06-06 14:30:00,8.53,8.56,8.53,8.56,135231.0,3.2969,3.3085,3.2969,3.3085,135231.0
2017-06-06 14:35:00,8.56,8.57,8.55,8.57,251721.0,3.3085,3.3124,3.3046,3.3124,251721.0
2017-06-06 14:40:00,8.57,8.58,8.56,8.58,185633.0,3.3124,3.3162,3.3085,3.3162,185633.0
2017-06-06 14:45:00,8.58,8.6,8.57,8.59,237143.0,3.3162,3.324,3.3124,3.3201,237143.0
2017-06-06 14:50:00,8.59,8.6,8.58,8.6,181885.0,3.3201,3.324,3.3162,3.324,181885.0
2017-06-06 14:55:00,8.59,8.6,8.57,8.58,176548.0,3.3201,3.324,3.3124,3.3162,176548.0
2017-06-06 15:00:00,8.58,8.59,8.57,8.59,97189.0,3.3162,3.3201,3.3124,3.3201,97189.0
2017-06-06 15:05:00,8.58,8.59,8.57,8.58,236488.0,3.3162,3.3201,3.3124,3.3162,236488.0
2017-06-06 15:10:00,8.57,8.58,8.54,8.56,172971.0,3.3124,3.3162,3.3008,3.3085,172971.0
2017-06-06 15:15:00,8.56,8.57,8.55,8.56,122262.0,3.3085,3.3124,3.3046,3.3085,122262.0
2017-06-06 15:20:00,8.57,8.58,8.56,8.56,266404.0,3.3124,3.3162,3.3085,3.3085,266404.0
2017-06-06 15:25:00,8.57,8.58,8.55,8.55,339233.0,3.3124,3.3162,3.3046,3.3046,339233.0
2017-06-06 15:30:00,8.56,8.57,8.55,8.55,134360.0,3.3085,3.3124,3.3046,3.3046,134360.0
2017-06-06 15:35:00,8.55,8.56,8.54,8.54,95134.0,3.3046,3.3085,3.3008,3.3008,95134.0
2017-06-06 15:40:00,8.54,8.56,8.54,8.56,204339.0,3.3008,3.3085,3.3008,3.3085,204339.0
2017-06-06 15:45:00,8.55,8.57,8.55,8.56,177455.0,3.3046,3.3124,3.3046,3.3085,177455.0
2017-06-06 15:50:00,8.56,8.58,8.56,8.56,256774.0,3.3085,3.3162,3.3085,3.3085,256774.0
2017-06-06 15:55:00,8.57,8.58,8.56,8.57,1029656.0,3.3124,3.3162,3.3085,3.3124,1029656.0
2017-06-07 09:30:00,8.59,8.63,8.57,8.61,258929.0,3.3201,3.3356,3.3124,3.3278,258929.0
2017-06-07 09:35:00,8.61,8.61,8.57,8.6,172572.0,3.3278,3.3278,3.3124,3.324,172572.0
2017-06-07 09:40:00,8.61,8.63,8.59,8.63,107672.0,3.3278,3.3356,3.3201,3.3356,107672.0
2017-06-07 09:45:00,8.63,8.63,8.6,8.62,109262.0,3.3356,3.3356,3.324,3.3317,109262.0
2017-06-07 09:50:00,8.62,8.64,8.61,8.63,123368.0,3.3317,3.3394,3.3278,3.3356,123368.0
2017-06-07 09:55:00,8.64,8.67,8.64,8.67,135390.0,3.3394,3.351,3.3394,3.351,135390.0
2017-06-07 10:00:00,8.66,8.67,8.64,8.65,107462.0,3.3471,3.351,3.3394,3.3433,107462.0
2017-06-07 10:05:00,8.64,8.65,8.63,8.63,71429.0,3.3394,3.3433,3.3356,3.3356,71429.0
2017-06-07 10:10:00,8.64,8.66,8.63,8.66,203321.0,3.3394,3.3471,3.3356,3.3471,203321.0
2017-06-07 10:15:00,8.66,8.68,8.65,8.67,164070.0,3.3471,3.3549,3.3433,3.351,164070.0
2017-06-07 10:20:00,8.67,8.68,8.66,8.68,38082.0,3.351,3.3549,3.3471,3.3549,38082.0
2017-06-07 10:25:00,8.68,8.68,8.66,8.68,231815.0,3.3549,3.3549,3.3471,3.3549,231815.0
2017-06-07 10:30:00,8.66,8.67,8.47,8.51,1168424.0,3.3471,3.351,3.2737,3.2892,1168424.0
2017-06-07 10:35:00,8.5,8.52,8.46,8.5,394663.0,3.2853,3.293,3.2698,3.2853,394663.0
2017-06-07 10:40:00,8.5,8.52,8.47,8.47,366097.0,3.2853,3.293,3.2737,3.2737,366097.0
2017-06-07 10:45:00,8.48,8.48,8.43,8.45,521297.0,3.2776,3.2776,3.2582,3.266,521297.0
2017-06-07 10:50:00,8.44,8.45,8.38,8.43,674370.0,3.2621,3.266,3.2389,3.2582,674370.0
2017-06-07 10:55:00,8.44,8.46,8.43,8.44,222682.0,3.2621,3.2698,3.2582,3.2621,222682.0
2017-06-07 11:00:00,8.44,8.45,8.42,8.44,223842.0,3.2621,3.266,3.2544,3.2621,223842.0
2017-06-07 11:05:00,8.45,8.47,8.43,8.45,297666.0,3.266,3.2737,3.2582,3.266,297666.0
2017-06-07 11:10:00,8.45,8.47,8.44,8.46,105844.0,3.266,3.2737,3.2621,3.2698,105844.0
2017-06-07 11:15:00,8.46,8.48,8.45,8.47,97078.0,3.2698,3.2776,3.266,3.2737,97078.0
2017-06-07 11:20:00,8.47,8.48,8.45,8.45,76024.0,3.2737,3.2776,3.266,3.266,76024.0
2017-06-07 11:25:00,8.46,8.46,8.41,8.42,143698.0,3.2698,3.2698,3.2505,3.2544,143698.0
2017-06-07 11:30:00,8.42,8.43,8.41,8.42,118793.0,3.2544,3.2582,3.2505,3.2544,118793.0
2017-06-07 11:35:00,8.42,8.42,8.4,8.41,232236.0,3.2544,3.2544,3.2467,3.2505,232236.0
2017-06-07 11:40:00,8.41,8.44,8.4,8.42,435402.0,3.2505,3.2621,3.2467,3.2544,435402.0
2017-06-07 11:45:00,8.42,8.44,8.41,8.43,271414.0,3.2544,3.2621,3.2505,3.2582,271414.0
2017-06-07 11:50:00,8.43,8.44,8.42,8.44,332553.0,3.2582,3.2621,3.2544,3.2621,332553.0
2017-06-07 11:55:00,8.44,8.45,8.43,8.44,61272.0,3.2621,3.266,3.2582,3.2621,61272.0
2017-06-07 12:00:00,8.44,8.45,8.42,8.43,248982.0,3.2621,3.266,3.2544,3.2582,248982.0
2017-06-07 12:05:00,8.44,8.47,8.43,8.46,123738.0,3.2621,3.2737,3.2582,3.2698,123738.0
2017-06-07 12:10:00,8.46,8.47,8.44,8.44,59200.0,3.2698,3.2737,3.2621,3.2621,59200.0
2017-06-07 12:15:00,8.44,8.45,8.43,8.44,48661.0,3.2621,3.266,3.2582,3.2621,48661.0
2017-06-07 12:20:00,8.44,8.46,8.43,8.46,81324.0,3.2621,3.2698,3.2582,3.2698,81324.0
2017-06-07 12:25:00,8.46,8.47,8.45,8.46,73395.0,3.2698,3.2737,3.266,3.2698,73395.0
2017-06-07 12:30:00,8.45,8.46,8.43,8.44,184456.0,3.266,3.2698,3.2582,3.2621,184456.0
2017-06-07 12:35:00,8.44,8.46,8.43,8.45,220013.0,3.2621,3.2698,3.2582,3.266,220013.0
2017-06-07 12:40:00,8.45,8.46,8.44,8.46,87551.0,3.266,3.2698,3.2621,3.2698,87551.0
2017-06-07 12:45:00,8.46,8.46,8.42,8.43,345087.0,3.2698,3.2698,3.2544,3.2582,345087.0
2017-06-07 12:50:00,8.43,8.45,8.42,8.45,218339.0,3.2582,3.266,3.2544,3.266,218339.0
2017-06-07 12:55:00,8.45,8.45,8.43,8.45,317097.0,3.266,3.266,3.2582,3.266,317097.0
2017-06-07 13:00:00,8.45,8.45,8.43,8.45,105017.0,3.266,3.266,3.2582,3.266,105017.0
2017-06-07 13:05:00,8.45,8.46,8.44,8.44,73597.0,3.266,3.2698,3.2621,3.2621,73597.0
2017-06-07 13:10:00,8.45,8.45,8.44,8.45,20593.0,3.266,3.266,3.2621,3.266,20593.0
2017-06-07 13:15:00,8.45,8.45,8.42,8.42,239963.0,3.266,3.266,3.2544,3.2544,239963.0
2017-06-07 13:20:00,8.43,8.44,8.41,8.43,209803.0,3.2582,3.2621,3.2505,3.2582,209803.0
2017-06-07 13:25:00,8.44,8.47,8.43,8.45,184402.0,3.2621,3.2737,3.2582,3.266,184402.0
2017-06-07 13:30:00,8.45,8.46,8.44,8.45,151519.0,3.266,3.2698,3.2621,3.266,151519.0
2017-06-07 13:35:00,8.45,8.45,8.44,8.45,22747.0,3.266,3.266,3.2621,3.266,22747.0
2017-06-07 13:40:00,8.45,8.45,8.43,8.43,62666.0,3.266,3.266,3.2582,3.2582,62666.0
2017-06-07 13:45:00,8.44,8.44,8.43,8.44,62129.0,3.2621,3.2621,3.2582,3.2621,62129.0
2017-06-07 13:50:00,8.44,8.44,8.42,8.42,68847.0,3.2621,3.2621,3.2544,3.2544,68847.0
2017-06-07 13:55:00,8.42,8.45,8.42,8.43,125363.0,3.2544,3.266,3.2544,3.2582,125363.0
2017-06-07 14:00:00,8.44,8.46,8.43,8.45,162777.0,3.2621,3.2698,3.2582,3.266,162777.0
2017-06-07 14:05:00,8.45,8.46,8.43,8.44,143821.0,3.266,3.2698,3.2582,3.2621,143821.0
2017-06-07 14:10:00,8.44,8.45,8.43,8.45,208484.0,3.2621,3.266,3.2582,3.266,208484.0
2017-06-07 14:15:00,8.45,8.46,8.43,8.44,1039057.0,3.266,3.2698,3.2582,3.2621,1039057.0
2017-06-07 14:20:00,8.44,8.44,8.41,8.43,168264.0,3.2621,3.2621,3.2505,3.2582,168264.0
2017-06-07 14:25:00,8.43,8.43,8.39,8.41,599469.0,3.2582,3.2582,3.2428,3.2505,599469.0
2017-06-07 14:30:00,8.41,8.42,8.39,8.39,445624.0,3.2505,3.2544,3.2428,3.2428,445624.0
2017-06-07 14:35:00,8.4,8.41,8.36,8.41,1337013.0,3.2467,3.2505,3.2312,3.2505,1337013.0
2017-06-07 14:40:00,8.41,8.41,8.38,8.39,723094.0,3.2505,3.2505,3.2389,3.2428,723094.0
2017-06-07 14:45:00,8.4,8.42,8.39,8.4,139432.0,3.2467,3.2544,3.2428,3.2467,139432.0
2017-06-07 14:50:00,8.4,8.41,8.39,8.39,177004.0,3.2467,3.2505,3.2428,3.2428,177004.0
2017-06-07 14:55:00,8.39,8.4,8.37,8.38,225442.0,3.2428,3.2467,3.2351,3.2389,225442.0
2017-06-07 15:00:00,8.38,8.39,8.36,8.38,244757.0,3.2389,3.2428,3.2312,3.2389,244757.0
2017-06-07 15:05:00,8.38,8.38,8.37,8.38,129640.0,3.2389,3.2389,3.2351,3.2389,129640.0
2017-06-07 15:10:00,8.38,8.4,8.37,8.4,203786.0,3.2389,3.2467,3.2351,3.2467,203786.0
2017-06-07 15:15:00,8.4,8.41,8.39,8.39,100915.0,3.2467,3.2505,3.2428,3.2428,100915.0
2017-06-07 15:20:00,8.4,8.41,8.39,8.4,240255.0,3.2467,3.2505,3.2428,3.2467,240255.0
2017-06-07 15:25:00,8.4,8.4,8.39,8.39,126842.0,3.2467,3.2467,3.2428,3.2428,126842.0
2017-06-07 15:30:00,8.39,8.4,8.38,8.4,514573.0,3.2428,3.2467,3.2389,3.2467,514573.0
2017-06-07 15:35:00,8.39,8.4,8.38,8.38,458999.0,3.2428,3.2467,3.2389,3.2389,458999.0
2017-06-07 15:40:00,8.38,8.41,8.38,8.41,635754.0,3.2389,3.2505,3.2389,3.2505,635754.0
2017-06-07 15:45:00,8.41,8.43,8.4,8.43,385128.0,3.2505,3.2582,3.2467,3.2582,385128.0
2017-06-07 15:50:00,8.43,8.43,8.4,8.41,1426515.0,3.2582,3.2582,3.2467,3.2505,1426515.0
2017-06-07 15:55:00,8.41,8.43,8.39,8.42,2714361.0,3.2505,3.2582,3.2428,3.2544,2714361.0
2017-06-08 09:30:00,8.36,8.38,8.34,8.37,502852.0,3.2312,3.2389,3.2235,3.2351,502852.0
2017-06-08 09:35:00,8.36,8.42,8.35,8.41,675141.0,3.2312,3.2544,3.2273,3.2505,675141.0
2017-06-08 09:40:00,8.41,8.47,8.4,8.45,386763.0,3.2505,3.2737,3.2467,3.266,386763.0
2017-06-08 09:45:00,8.46,8.46,8.41,8.44,340843.0,3.2698,3.2698,3.2505,3.2621,340843.0
2017-06-08 09:50:00,8.44,8.44,8.34,8.37,457335.0,3.2621,3.2621,3.2235,3.2351,457335.0
2017-06-08 09:55:00,8.37,8.4,8.37,8.4,372055.0,3.2351,3.2467,3.2351,3.2467,372055.0
2017-06-08 10:00:00,8.4,8.4,8.38,8.38,74037.0,3.2467,3.2467,3.2389,3.2389,74037.0
2017-06-08 10:05:00,8.38,8.42,8.37,8.4,217193.0,3.2389,3.2544,3.2351,3.2467,217193.0
2017-06-08 10:10:00,8.4,8.4,8.38,8.39,124434.0,3.2467,3.2467,3.2389,3.2428,124434.0
2017-06-08 10:15:00,8.39,8.4,8.37,8.4,144299.0,3.2428,3.2467,3.2351,3.2467,144299.0
2017-06-08 10:20:00,8.4,8.41,8.37,8.38,237103.0,3.2467,3.2505,3.2351,3.2389,237103.0
2017-06-08 10:25:00,8.38,8.39,8.37,8.38,117161.0,3.2389,3.2428,3.2351,3.2389,117161.0
2017-06-08 10:30:00,8.38,8.4,8.36,8.4,365272.0,3.2389,3.2467,3.2312,3.2467,365272.0
2017-06-08 10:35:00,8.39,8.41,8.38,8.38,608884.0,3.2428,3.2505,3.2389,3.2389,608884.0
2017-06-08 10:40:00,8.38,8.42,8.38,8.39,871389.0,3.2389,3.2544,3.2389,3.2428,871389.0
2017-06-08 10:45:00,8.38,8.4,8.36,8.37,532752.0,3.2389,3.2467,3.2312,3.2351,532752.0
2017-06-08 10:50:00,8.36,8.37,8.34,8.35,361088.0,3.2312,3.2351,3.2235,3.2273,361088.0
2017-06-08 10:55:00,8.35,8.35,8.3,8.34,668982.0,3.2273,3.2273,3.208,3.2235,668982.0
2017-06-08 11:00:00,8.35,8.37,8.33,8.34,481720.0,3.2273,3.2351,3.2196,3.2235,481720.0
2017-06-08 11:05:00,8.35,8.35,8.31,8.31,131723.0,3.2273,3.2273,3.2119,3.2119,131723.0
2017-06-08 11:10:00,8.32,8.34,8.3,8.34,562312.0,3.2157,3.2235,3.208,3.2235,562312.0
2017-06-08 11:15:00,8.33,8.35,8.31,8.33,485404.0,3.2196,3.2273,3.2119,3.2196,485404.0
2017-06-08 11:20:00,8.33,8.35,8.31,8.34,182233.0,3.2196,3.2273,3.2119,3.2235,182233.0
2017-06-08 11:25:00,8.34,8.35,8.32,8.33,168177.0,3.2235,3.2273,3.2157,3.2196,168177.0
2017-06-08 11:30:00,8.33,8.35,8.32,8.35,139977.0,3.2196,3.2273,3.2157,3.2273,139977.0
2017-06-08 11:35:00,8.35,8.35,8.34,8.35,41425.0,3.2273,3.2273,3.2235,3.2273,41425.0
2017-06-08 11:40:00,8.35,8.37,8.34,8.36,219302.0,3.2273,3.2351,3.2235,3.2312,219302.0
2017-06-08 11:45:00,8.35,8.37,8.34,8.35,231518.0,3.2273,3.2351,3.2235,3.2273,231518.0
2017-06-08 11:50:00,8.35,8.36,8.34,8.36,187491.0,3.2273,3.2312,3.2235,3.2312,187491.0
2017-06-08 11:55:00,8.35,8.36,8.35,8.36,56708.0,3.2273,3.2312,3.2273,3.2312,56708.0
2017-06-08 12:00:00,8.36,8.36,8.35,8.36,16076.0,3.2312,3.2312,3.2273,3.2312,16076.0
2017-06-08 12:05:00,8.36,8.36,8.32,8.33,400205.0,3.2312,3.2312,3.2157,3.2196,400205.0
2017-06-08 12:10:00,8.33,8.34,8.32,8.33,95700.0,3.2196,3.2235,3.2157,3.2196,95700.0
2017-06-08 12:15:00,8.33,8.35,8.32,8.34,370418.0,3.2196,3.2273,3.2157,3.2235,370418.0
2017-06-08 12:20:00,8.33,8.34,8.32,8.33,382916.0,3.2196,3.2235,3.2157,3.2196,382916.0
2017-06-08 12:25:00,8.33,8.34,8.32,8.32,124107.0,3.2196,3.2235,3.2157,3.2157,124107.0
2017-06-08 12:30:00,8.33,8.34,8.32,8.34,108494.0,3.2196,3.2235,3.2157,3.2235,108494.0
2017-06-08 12:35:00,8.34,8.34,8.33,8.33,66742.0,3.2235,3.2235,3.2196,3.2196,66742.0
2017-06-08 12:40:00,8.34,8.34,8.33,8.33,148679.0,3.2235,3.2235,3.2196,3.2196,148679.0
2017-06-08 12:45:00,8.34,8.34,8.32,8.33,118961.0,3.2235,3.2235,3.2157,3.2196,118961.0
2017-06-08 12:50:00,8.33,8.34,8.33,8.34,79118.0,3.2196,3.2235,3.2196,3.2235,79118.0
2017-06-08 12:55:00,8.34,8.35,8.33,8.34,221026.0,3.2235,3.2273,3.2196,3.2235,221026.0
2017-06-08 13:00:00,8.34,8.34,8.33,8.34,25685.0,3.2235,3.2235,3.2196,3.2235,25685.0
2017-06-08 13:05:00,8.34,8.34,8.32,8.33,127946.0,3.2235,3.2235,3.2157,3.2196,127946.0
2017-06-08 13:10:00,8.33,8.34,8.32,8.34,147981.0,3.2196,3.2235,3.2157,3.2235,147981.0
2017-06-08 13:15:00,8.33,8.35,8.33,8.34,140283.0,3.2196,3.2273,3.2196,3.2235,140283.0
2017-06-08 13:20:00,8.34,8.34,8.33,8.34,42448.0,3.2235,3.2235,3.2196,3.2235,42448.0
2017-06-08 13:25:00,8.34,8.34,8.32,8.34,133699.0,3.2235,3.2235,3.2157,3.2235,133699.0
2017-06-08 13:30:00,8.34,8.35,8.33,8.34,63882.0,3.2235,3.2273,3.2196,3.2235,63882.0
2017-06-08 13:35:00,8.35,8.35,8.33,8.34,56494.0,3.2273,3.2273,3.2196,3.2235,56494.0
2017-06-08 13:40:00,8.34,8.34,8.33,8.34,34027.0,3.2235,3.2235,3.2196,3.2235,34027.0
2017-06-08 13:45:00,8.33,8.34,8.32,8.34,134891.0,3.2196,3.2235,3.2157,3.2235,134891.0
2017-06-08 13:50:00,8.34,8.34,8.32,8.33,81753.0,3.2235,3.2235,3.2157,3.2196,81753.0
2017-06-08 13:55:00,8.33,8.33,8.32,8.33,45230.0,3.2196,3.2196,3.2157,3.2196,45230.0
2017-06-08 14:00:00,8.33,8.34,8.31,8.33,236402.0,3.2196,3.2235,3.2119,3.2196,236402.0
2017-06-08 14:05:00,8.33,8.33,8.31,8.32,107446.0,3.2196,3.2196,3.2119,3.2157,107446.0
2017-06-08 14:10:00,8.32,8.33,8.31,8.33,219837.0,3.2157,3.2196,3.2119,3.2196,219837.0
2017-06-08 14:15:00,8.33,8.35,8.32,8.35,262940.0,3.2196,3.2273,3.2157,3.2273,262940.0
2017-06-08 14:20:00,8.35,8.37,8.34,8.37,212417.0,3.2273,3.2351,3.2235,3.2351,212417.0
2017-06-08 14:25:00,8.37,8.38,8.35,8.38,258344.0,3.2351,3.2389,3.2273,3.2389,258344.0
2017-06-08 14:30:00,8.38,8.42,8.37,8.41,368436.0,3.2389,3.2544,3.2351,3.2505,368436.0
2017-06-08 14:35:00,8.41,8.42,8.41,8.42,72923.0,3.2505,3.2544,3.2505,3.2544,72923.0
2017-06-08 14:40:00,8.42,8.43,8.41,8.43,86697.0,3.2544,3.2582,3.2505,3.2582,86697.0
2017-06-08 14:45:00,8.43,8.45,8.42,8.45,137059.0,3.2582,3.266,3.2544,3.266,137059.0
2017-06-08 14:50:00,8.45,8.45,8.42,8.44,347005.0,3.266,3.266,3.2544,3.2621,347005.0
2017-06-08 14:55:00,8.44,8.46,8.43,8.45,193531.0,3.2621,3.2698,3.2582,3.266,193531.0
2017-06-08 15:00:00,8.45,8.45,8.43,8.44,226824.0,3.266,3.266,3.2582,3.2621,226824.0
2017-06-08 15:05:00,8.44,8.45,8.43,8.45,127535.0,3.2621,3.266,3.2582,3.266,127535.0
2017-06-08 15:10:00,8.45,8.45,8.42,8.42,470715.0,3.266,3.266,3.2544,3.2544,470715.0
2017-06-08 15:15:00,8.42,8.43,8.41,8.42,132705.0,3.2544,3.2582,3.2505,3.2544,132705.0
2017-06-08 15:20:00,8.42,8.43,8.41,8.43,123344.0,3.2544,3.2582,3.2505,3.2582,123344.0
2017-06-08 15:25:00,8.43,8.45,8.42,8.45,310060.0,3.2582,3.266,3.2544,3.266,310060.0
2017-06-08 15:30:00,8.45,8.46,8.44,8.46,148505.0,3.266,3.2698,3.2621,3.2698,148505.0
2017-06-08 15:35:00,8.46,8.46,8.43,8.44,366459.0,3.2698,3.2698,3.2582,3.2621,366459.0
2017-06-08 15:40:00,8.44,8.44,8.42,8.42,217362.0,3.2621,3.2621,3.2544,3.2544,217362.0
2017-06-08 15:45:00,8.43,8.43,8.41,8.42,263497.0,3.2582,3.2582,3.2505,3.2544,263497.0
2017-06-08 15:50:00,8.41,8.42,8.41,8.42,139130.0,3.2505,3.2544,3.2505,3.2544,139130.0
2017-06-08 15:55:00,8.42,8.42,8.38,8.41,902176.0,3.2544,3.2544,3.2389,3.2505,902176.0
2017-06-09 09:30:00,8.46,8.5,8.45,8.5,350765.0,3.2698,3.2853,3.266,3.2853,350765.0
2017-06-09 09:35:00,8.49,8.51,8.47,8.51,232125.0,3.2814,3.2892,3.2737,3.2892,232125.0
2017-06-09 09:40:00,8.51,8.51,8.46,8.47,318250.0,3.2892,3.2892,3.2698,3.2737,318250.0
2017-06-09 09:45:00,8.47,8.5,8.45,8.48,213103.0,3.2737,3.2853,3.266,3.2776,213103.0
2017-06-09 09:50:00,8.48,8.48,8.43,8.46,155955.0,3.2776,3.2776,3.2582,3.2698,155955.0
2017-06-09 09:55:00,8.46,8.47,8.43,8.44,287533.0,3.2698,3.2737,3.2582,3.2621,287533.0
2017-06-09 10:00:00,8.44,8.45,8.41,8.42,123015.0,3.2621,3.266,3.2505,3.2544,123015.0
2017-06-09 10:05:00,8.42,8.44,8.41,8.42,187224.0,3.2544,3.2621,3.2505,3.2544,187224.0
2017-06-09 10:10:00,8.43,8.44,8.41,8.42,127460.0,3.2582,3.2621,3.2505,3.2544,127460.0
2017-06-09 10:15:00,8.41,8.43,8.4,8.4,169856.0,3.2505,3.2582,3.2467,3.2467,169856.0
2017-06-09 10:20:00,8.4,8.4,8.38,8.39,156886.0,3.2467,3.2467,3.2389,3.2428,156886.0
2017-06-09 10:25:00,8.39,8.41,8.39,8.41,71221.0,3.2428,3.2505,3.2428,3.2505,71221.0
2017-06-09 10:30:00,8.41,8.42,8.4,8.42,191000.0,3.2505,3.2544,3.2467,3.2544,191000.0
2017-06-09 10:35:00,8.42,8.42,8.39,8.39,195693.0,3.2544,3.2544,3.2428,3.2428,195693.0
2017-06-09 10:40:00,8.39,8.41,8.38,8.39,316033.0,3.2428,3.2505,3.2389,3.2428,316033.0
2017-06-09 10:45:00,8.39,8.43,8.39,8.43,204232.0,3.2428,3.2582,3.2428,3.2582,204232.0
2017-06-09 10:50:00,8.43,8.44,8.42,8.44,95380.0,3.2582,3.2621,3.2544,3.2621,95380.0
2017-06-09 10:55:00,8.44,8.45,8.43,8.45,239297.0,3.2621,3.266,3.2582,3.266,239297.0
2017-06-09 11:00:00,8.45,8.48,8.44,8.47,160370.0,3.266,3.2776,3.2621,3.2737,160370.0
2017-06-09 11:05:00,8.47,8.5,8.47,8.49,244012.0,3.2737,3.2853,3.2737,3.2814,244012.0
2017-06-09 11:10:00,8.49,8.5,8.47,8.48,232153.0,3.2814,3.2853,3.2737,3.2776,232153.0
2017-06-09 11:15:00,8.47,8.5,8.47,8.5,300993.0,3.2737,3.2853,3.2737,3.2853,300993.0
2017-06-09 11:20:00,8.49,8.51,8.49,8.49,249525.0,3.2814,3.2892,3.2814,3.2814,249525.0
2017-06-09 11:25:00,8.5,8.5,8.47,8.48,222736.0,3.2853,3.2853,3.2737,3.2776,222736.0
2017-06-09 11:30:00,8.49,8.5,8.47,8.47,168426.0,3.2814,3.2853,3.2737,3.2737,168426.0
2017-06-09 11:35:00,8.47,8.49,8.46,8.47,91254.0,3.2737,3.2814,3.2698,3.2737,91254.0
2017-06-09 11:40:00,8.48,8.5,8.47,8.49,110501.0,3.2776,3.2853,3.2737,3.2814,110501.0
2017-06-09 11:45:00,8.49,8.53,8.49,8.53,259214.0,3.2814,3.2969,3.2814,3.2969,259214.0
2017-06-09 11:50:00,8.53,8.54,8.52,8.53,134241.0,3.2969,3.3008,3.293,3.2969,134241.0
2017-06-09 11:55:00,8.53,8.54,8.52,8.54,106269.0,3.2969,3.3008,3.293,3.3008,106269.0
2017-06-09 12:00:00,8.54,8.55,8.53,8.53,83241.0,3.3008,3.3046,3.2969,3.2969,83241.0
2017-06-09 12:05:00,8.54,8.54,8.52,8.53,102123.0,3.3008,3.3008,3.293,3.2969,102123.0
2017-06-09 12:10:00,8.53,8.53,8.5,8.51,205028.0,3.2969,3.2969,3.2853,3.2892,205028.0
2017-06-09 12:15:00,8.51,8.52,8.51,8.51,57406.0,3.2892,3.293,3.2892,3.2892,57406.0
2017-06-09 12:20:00,8.51,8.51,8.49,8.49,179752.0,3.2892,3.2892,3.2814,3.2814,179752.0
2017-06-09 12:25:00,8.49,8.5,8.48,8.48,34978.0,3.2814,3.2853,3.2776,3.2776,34978.0
2017-06-09 12:30:00,8.48,8.49,8.48,8.49,21850.0,3.2776,3.2814,3.2776,3.2814,21850.0
2017-06-09 12:35:00,8.48,8.49,8.46,8.48,190101.0,3.2776,3.2814,3.2698,3.2776,190101.0
2017-06-09 12:40:00,8.49,8.5,8.48,8.5,57969.0,3.2814,3.2853,3.2776,3.2853,57969.0
2017-06-09 12:45:00,8.49,8.51,8.48,8.49,88142.0,3.2814,3.2892,3.2776,3.2814,88142.0
2017-06-09 12:50:00,8.49,8.51,8.48,8.49,72064.0,3.2814,3.2892,3.2776,3.2814,72064.0
2017-06-09 12:55:00,8.5,8.51,8.48,8.5,48698.0,3.2853,3.2892,3.2776,3.2853,48698.0
2017-06-09 13:00:00,8.5,8.51,8.48,8.5,144814.0,3.2853,3.2892,3.2776,3.2853,144814.0
2017-06-09 13:05:00,8.5,8.52,8.49,8.52,234960.0,3.2853,3.293,3.2814,3.293,234960.0
2017-06-09 13:10:00,8.52,8.53,8.51,8.53,34136.0,3.293,3.2969,3.2892,3.2969,34136.0
2017-06-09 13:15:00,8.52,8.53,8.5,8.51,100075.0,3.293,3.2969,3.2853,3.2892,100075.0
2017-06-09 13:20:00,8.5,8.51,8.49,8.49,124411.0,3.2853,3.2892,3.2814,3.2814,124411.0
2017-06-09 13:25:00,8.5,8.5,8.48,8.49,22898.0,3.2853,3.2853,3.2776,3.2814,22898.0
2017-06-09 13:30:00,8.48,8.48,8.46,8.46,89973.0,3.2776,3.2776,3.2698,3.2698,89973.0
2017-06-09 13:35:00,8.47,8.49,8.46,8.48,429551.0,3.2737,3.2814,3.2698,3.2776,429551.0
2017-06-09 13:40:00,8.47,8.48,8.46,8.46,55040.0,3.2737,3.2776,3.2698,3.2698,55040.0
2017-06-09 13:45:00,8.46,8.49,8.46,8.47,78108.0,3.2698,3.2814,3.2698,3.2737,78108.0
2017-06-09 13:50:00,8.47,8.48,8.46,8.48,34250.0,3.2737,3.2776,3.2698,3.2776,34250.0
2017-06-09 13:55:00,8.48,8.49,8.46,8.46,124600.0,3.2776,3.2814,3.2698,3.2698,124600.0
2017-06-09 14:00:00,8.47,8.47,8.43,8.43,256582.0,3.2737,3.2737,3.2582,3.2582,256582.0
2017-06-09 14:05:00,8.44,8.44,8.42,8.43,94175.0,3.2621,3.2621,3.2544,3.2582,94175.0
2017-06-09 14:10:00,8.44,8.46,8.43,8.46,173643.0,3.2621,3.2698,3.2582,3.2698,173643.0
2017-06-09 14:15:00,8.46,8.47,8.45,8.46,63141.0,3.2698,3.2737,3.266,3.2698,63141.0
2017-06-09 14:20:00,8.45,8.47,8.45,8.47,93082.0,3.266,3.2737,3.266,3.2737,93082.0
2017-06-09 14:25:00,8.46,8.47,8.45,8.46,46569.0,3.2698,3.2737,3.266,3.2698,46569.0
2017-06-09 14:30:00,8.46,8.47,8.45,8.45,39364.0,3.2698,3.2737,3.266,3.266,39364.0
2017-06-09 14:35:00,8.46,8.47,8.44,8.44,167552.0,3.2698,3.2737,3.2621,3.2621,167552.0
2017-06-09 14:40:00,8.45,8.45,8.43,8.45,135157.0,3.266,3.266,3.2582,3.266,135157.0
2017-06-09 14:45:00,8.45,8.47,8.43,8.43,180146.0,3.266,3.2737,3.2582,3.2582,180146.0
2017-06-09 14:50:00,8.44,8.45,8.4,8.41,283614.0,3.2621,3.266,3.2467,3.2505,283614.0
2017-06-09 14:55:00,8.41,8.41,8.38,8.39,307672.0,3.2505,3.2505,3.2389,3.2428,307672.0
2017-06-09 15:00:00,8.4,8.43,8.39,8.41,307465.0,3.2467,3.2582,3.2428,3.2505,307465.0
2017-06-09 15:05:00,8.41,8.42,8.4,8.4,164154.0,3.2505,3.2544,3.2467,3.2467,164154.0
2017-06-09 15:10:00,8.41,8.43,8.4,8.42,107668.0,3.2505,3.2582,3.2467,3.2544,107668.0
2017-06-09 15:15:00,8.42,8.44,8.4,8.44,187002.0,3.2544,3.2621,3.2467,3.2621,187002.0
2017-06-09 15:20:00,8.43,8.46,8.43,8.45,162330.0,3.2582,3.2698,3.2582,3.266,162330.0
2017-06-09 15:25:00,8.45,8.46,8.44,8.45,117495.0,3.266,3.2698,3.2621,3.266,117495.0
2017-06-09 15:30:00,8.45,8.46,8.42,8.43,322660.0,3.266,3.2698,3.2544,3.2582,322660.0
2017-06-09 15:35:00,8.43,8.43,8.4,8.41,303527.0,3.2582,3.2582,3.2467,3.2505,303527.0
2017-06-09 15:40:00,8.4,8.42,8.39,8.4,348312.0,3.2467,3.2544,3.2428,3.2467,348312.0
2017-06-09 15:45:00,8.41,8.41,8.38,8.41,669139.0,3.2505,3.2505,3.2389,3.2505,669139.0
2017-06-09 15:50:00,8.41,8.42,8.39,8.39,632809.0,3.2505,3.2544,3.2428,3.2428,632809.0
2017-06-09 15:55:00,8.39,8.41,8.39,8.41,651400.0,3.2428,3.2505,3.2428,3.2505,651400.0
2017-06-12 09:30:00,8.42,8.5,8.42,8.48,345224.0,3.2544,3.2853,3.2544,3.2776,345224.0
2017-06-12 09:35:00,8.49,8.49,8.41,8.48,334388.0,3.2814,3.2814,3.2505,3.2776,334388.0
2017-06-12 09:40:00,8.48,8.48,8.43,8.44,361409.0,3.2776,3.2776,3.2582,3.2621,361409.0
2017-06-12 09:45:00,8.44,8.45,8.41,8.44,301682.0,3.2621,3.266,3.2505,3.2621,301682.0
2017-06-12 09:50:00,8.44,8.45,8.4,8.41,388313.0,3.2621,3.266,3.2467,3.2505,388313.0
2017-06-12 09:55:00,8.42,8.44,8.39,8.42,703714.0,3.2544,3.2621,3.2428,3.2544,703714.0
2017-06-12 10:00:00,8.42,8.44,8.39,8.44,293668.0,3.2544,3.2621,3.2428,3.2621,293668.0
2017-06-12 10:05:00,8.44,8.45,8.41,8.42,264519.0,3.2621,3.266,3.2505,3.2544,264519.0
2017-06-12 10:10:00,8.42,8.44,8.41,8.42,189395.0,3.2544,3.2621,3.2505,3.2544,189395.0
2017-06-12 10:15:00,8.42,8.45,8.41,8.44,219019.0,3.2544,3.266,3.2505,3.2621,219019.0
2017-06-12 10:20:00,8.45,8.45,8.42,8.43,164100.0,3.266,3.266,3.2544,3.2582,164100.0
2017-06-12 10:25:00,8.44,8.45,8.43,8.45,73932.0,3.2621,3.266,3.2582,3.266,73932.0
2017-06-12 10:30:00,8.45,8.46,8.43,8.45,183645.0,3.266,3.2698,3.2582,3.266,183645.0
2017-06-12 10:35:00,8.44,8.45,8.41,8.43,179135.0,3.2621,3.266,3.2505,3.2582,179135.0
2017-06-12 10:40:00,8.42,8.44,8.41,8.42,183307.0,3.2544,3.2621,3.2505,3.2544,183307.0
2017-06-12 10:45:00,8.42,8.43,8.4,8.42,134689.0,3.2544,3.2582,3.2467,3.2544,134689.0
2017-06-12 10:50:00,8.42,8.44,8.41,8.44,91464.0,3.2544,3.2621,3.2505,3.2621,91464.0
2017-06-12 10:55:00,8.44,8.44,8.41,8.43,160217.0,3.2621,3.2621,3.2505,3.2582,160217.0
2017-06-12 11:00:00,8.43,8.45,8.43,8.44,89225.0,3.2582,3.266,3.2582,3.2621,89225.0
2017-06-12 11:05:00,8.44,8.45,8.41,8.41,294072.0,3.2621,3.266,3.2505,3.2505,294072.0
2017-06-12 11:10:00,8.42,8.43,8.39,8.39,92709.0,3.2544,3.2582,3.2428,3.2428,92709.0
2017-06-12 11:15:00,8.39,8.41,8.38,8.38,175397.0,3.2428,3.2505,3.2389,3.2389,175397.0
2017-06-12 11:20:00,8.38,8.41,8.37,8.41,208621.0,3.2389,3.2505,3.2351,3.2505,208621.0
2017-06-12 11:25:00,8.4,8.4,8.38,8.39,143459.0,3.2467,3.2467,3.2389,3.2428,143459.0
2017-06-12 11:30:00,8.39,8.4,8.38,8.39,308382.0,3.2428,3.2467,3.2389,3.2428,308382.0
2017-06-12 11:35:00,8.39,8.4,8.39,8.4,125573.0,3.2428,3.2467,3.2428,3.2467,125573.0
2017-06-12 11:40:00,8.4,8.41,8.37,8.37,433304.0,3.2467,3.2505,3.2351,3.2351,433304.0
2017-06-12 11:45:00,8.37,8.39,8.37,8.38,97262.0,3.2351,3.2428,3.2351,3.2389,97262.0
2017-06-12 11:50:00,8.38,8.39,8.36,8.38,90613.0,3.2389,3.2428,3.2312,3.2389,90613.0
2017-06-12 11:55:00,8.38,8.39,8.36,8.37,141784.0,3.2389,3.2428,3.2312,3.2351,141784.0
2017-06-12 12:00:00,8.37,8.38,8.35,8.36,268856.0,3.2351,3.2389,3.2273,3.2312,268856.0
2017-06-12 12:05:00,8.36,8.37,8.33,8.35,308340.0,3.2312,3.2351,3.2196,3.2273,308340.0
2017-06-12 12:10:00,8.34,8.35,8.33,8.34,230997.0,3.2235,3.2273,3.2196,3.2235,230997.0
2017-06-12 12:15:00,8.35,8.37,8.35,8.35,303984.0,3.2273,3.2351,3.2273,3.2273,303984.0
2017-06-12 12:20:00,8.35,8.38,8.35,8.35,103031.0,3.2273,3.2389,3.2273,3.2273,103031.0
2017-06-12 12:25:00,8.35,8.36,8.32,8.32,211366.0,3.2273,3.2312,3.2157,3.2157,211366.0
2017-06-12 12:30:00,8.33,8.35,8.32,8.33,170613.0,3.2196,3.2273,3.2157,3.2196,170613.0
2017-06-12 12:35:00,8.34,8.34,8.32,8.34,93288.0,3.2235,3.2235,3.2157,3.2235,93288.0
2017-06-12 12:40:00,8.33,8.34,8.31,8.33,109835.0,3.2196,3.2235,3.2119,3.2196,109835.0
2017-06-12 12:45:00,8.33,8.33,8.31,8.31,115230.0,3.2196,3.2196,3.2119,3.2119,115230.0
2017-06-12 12:50:00,8.31,8.32,8.29,8.3,237044.0,3.2119,3.2157,3.2041,3.208,237044.0
2017-06-12 12:55:00,8.31,8.32,8.3,8.3,163200.0,3.2119,3.2157,3.208,3.208,163200.0
2017-06-12 13:00:00,8.3,8.32,8.3,8.32,130951.0,3.208,3.2157,3.208,3.2157,130951.0
2017-06-12 13:05:00,8.32,8.32,8.29,8.29,260229.0,3.2157,3.2157,3.2041,3.2041,260229.0
2017-06-12 13:10:00,8.29,8.3,8.27,8.28,264713.0,3.2041,3.208,3.1964,3.2003,264713.0
2017-06-12 13:15:00,8.29,8.3,8.28,8.3,108061.0,3.2041,3.208,3.2003,3.208,108061.0
2017-06-12 13:20:00,8.3,8.31,8.29,8.29,170118.0,3.208,3.2119,3.2041,3.2041,170118.0
2017-06-12 13:25:00,8.29,8.32,8.29,8.32,197907.0,3.2041,3.2157,3.2041,3.2157,197907.0
2017-06-12 13:30:00,8.32,8.34,8.31,8.32,197567.0,3.2157,3.2235,3.2119,3.2157,197567.0
2017-06-12 13:35:00,8.32,8.33,8.29,8.29,77635.0,3.2157,3.2196,3.2041,3.2041,77635.0
2017-06-12 13:40:00,8.3,8.3,8.29,8.3,12929.0,3.208,3.208,3.2041,3.208,12929.0
2017-06-12 13:45:00,8.3,8.3,8.29,8.29,30283.0,3.208,3.208,3.2041,3.2041,30283.0
2017-06-12 13:50:00,8.3,8.31,8.29,8.31,78982.0,3.208,3.2119,3.2041,3.2119,78982.0
2017-06-12 13:55:00,8.31,8.31,8.28,8.29,244535.0,3.2119,3.2119,3.2003,3.2041,244535.0
2017-06-12 14:00:00,8.29,8.31,8.29,8.3,102587.0,3.2041,3.2119,3.2041,3.208,102587.0
2017-06-12 14:05:00,8.3,8.31,8.29,8.29,84421.0,3.208,3.2119,3.2041,3.2041,84421.0
2017-06-12 14:10:00,8.3,8.3,8.28,8.28,114824.0,3.208,3.208,3.2003,3.2003,114824.0
2017-06-12 14:15:00,8.28,8.3,8.28,8.29,109606.0,3.2003,3.208,3.2003,3.2041,109606.0
2017-06-12 14:20:00,8.3,8.3,8.28,8.29,189434.0,3.208,3.208,3.2003,3.2041,189434.0
2017-06-12 14:25:00,8.29,8.29,8.26,8.27,181154.0,3.2041,3.2041,3.1925,3.1964,181154.0
2017-06-12 14:30:00,8.26,8.27,8.25,8.26,132223.0,3.1925,3.1964,3.1887,3.1925,132223.0
2017-06-12 14:35:00,8.26,8.26,8.25,8.25,105468.0,3.1925,3.1925,3.1887,3.1887,105468.0
2017-06-12 14:40:00,8.26,8.29,8.25,8.28,158803.0,3.1925,3.2041,3.1887,3.2003,158803.0
2017-06-12 14:45:00,8.28,8.31,8.27,8.3,140100.0,3.2003,3.2119,3.1964,3.208,140100.0
2017-06-12 14:50:00,8.31,8.31,8.28,8.29,232811.0,3.2119,3.2119,3.2003,3.2041,232811.0
2017-06-12 14:55:00,8.29,8.31,8.28,8.31,160257.0,3.2041,3.2119,3.2003,3.2119,160257.0
2017-06-12 15:00:00,8.31,8.32,8.3,8.3,124510.0,3.2119,3.2157,3.208,3.208,124510.0
2017-06-12 15:05:00,8.3,8.33,8.3,8.33,417734.0,3.208,3.2196,3.208,3.2196,417734.0
2017-06-12 15:10:00,8.33,8.34,8.32,8.34,104830.0,3.2196,3.2235,3.2157,3.2235,104830.0
2017-06-12 15:15:00,8.34,8.35,8.33,8.33,142120.0,3.2235,3.2273,3.2196,3.2196,142120.0
2017-06-12 15:20:00,8.34,8.34,8.33,8.34,60110.0,3.2235,3.2235,3.2196,3.2235,60110.0
2017-06-12 15:25:00,8.34,8.34,8.32,8.32,232384.0,3.2235,3.2235,3.2157,3.2157,232384.0
2017-06-12 15:30:00,8.33,8.34,8.32,8.33,121104.0,3.2196,3.2235,3.2157,3.2196,121104.0
2017-06-12 15:35:00,8.32,8.33,8.31,8.31,224149.0,3.2157,3.2196,3.2119,3.2119,224149.0
2017-06-12 15:40:00,8.31,8.32,8.3,8.32,224513.0,3.2119,3.2157,3.208,3.2157,224513.0
2017-06-12 15:45:00,8.32,8.33,8.3,8.33,301352.0,3.2157,3.2196,3.208,3.2196,301352.0
2017-06-12 15:50:00,8.33,8.36,8.32,8.36,437456.0,3.2196,3.2312,3.2157,3.2312,437456.0
2017-06-12 15:55:00,8.36,8.36,8.35,8.36,542279.0,3.2312,3.2312,3.2273,3.2312,542279.0
2017-06-13 09:30:00,8.34,8.34,8.29,8.3,280539.0,3.2235,3.2235,3.2041,3.208,280539.0
2017-06-13 09:35:00,8.3,8.33,8.29,8.31,258202.0,3.208,3.2196,3.2041,3.2119,258202.0
2017-06-13 09:40:00,8.31,8.33,8.3,8.3,140262.0,3.2119,3.2196,3.208,3.208,140262.0
2017-06-13 09:45:00,8.3,8.32,8.26,8.29,271995.0,3.208,3.2157,3.1925,3.2041,271995.0
2017-06-13 09:50:00,8.29,8.29,8.25,8.29,198966.0,3.2041,3.2041,3.1887,3.2041,198966.0
2017-06-13 09:55:00,8.29,8.29,8.26,8.27,166859.0,3.2041,3.2041,3.1925,3.1964,166859.0
2017-06-13 10:00:00,8.26,8.27,8.22,8.25,219297.0,3.1925,3.1964,3.1771,3.1887,219297.0
2017-06-13 10:05:00,8.24,8.26,8.23,8.26,108528.0,3.1848,3.1925,3.1809,3.1925,108528.0
2017-06-13 10:10:00,8.25,8.28,8.25,8.26,218842.0,3.1887,3.2003,3.1887,3.1925,218842.0
2017-06-13 10:15:00,8.26,8.26,8.23,8.23,167766.0,3.1925,3.1925,3.1809,3.1809,167766.0
2017-06-13 10:20:00,8.23,8.27,8.23,8.27,209463.0,3.1809,3.1964,3.1809,3.1964,209463.0
2017-06-13 10:25:00,8.27,8.29,8.27,8.28,81913.0,3.1964,3.2041,3.1964,3.2003,81913.0
2017-06-13 10:30:00,8.29,8.29,8.26,8.29,126825.0,3.2041,3.2041,3.1925,3.2041,126825.0
2017-06-13 10:35:00,8.29,8.3,8.27,8.29,159704.0,3.2041,3.208,3.1964,3.2041,159704.0
2017-06-13 10:40:00,8.29,8.3,8.27,8.29,148151.0,3.2041,3.208,3.1964,3.2041,148151.0
2017-06-13 10:45:00,8.29,8.3,8.27,8.29,179067.0,3.2041,3.208,3.1964,3.2041,179067.0
2017-06-13 10:50:00,8.29,8.29,8.27,8.29,185831.0,3.2041,3.2041,3.1964,3.2041,185831.0
2017-06-13 10:55:00,8.29,8.31,8.28,8.29,162872.0,3.2041,3.2119,3.2003,3.2041,162872.0
2017-06-13 11:00:00,8.28,8.29,8.26,8.28,185190.0,3.2003,3.2041,3.1925,3.2003,185190.0
2017-06-13 11:05:00,8.27,8.3,8.27,8.29,74056.0,3.1964,3.208,3.1964,3.2041,74056.0
2017-06-13 11:10:00,8.29,8.3,8.28,8.29,93609.0,3.2041,3.208,3.2003,3.2041,93609.0
2017-06-13 11:15:00,8.29,8.32,8.28,8.31,180471.0,3.2041,3.2157,3.2003,3.2119,180471.0
2017-06-13 11:20:00,8.31,8.33,8.3,8.32,228777.0,3.2119,3.2196,3.208,3.2157,228777.0
2017-06-13 11:25:00,8.32,8.35,8.31,8.34,160478.0,3.2157,3.2273,3.2119,3.2235,160478.0
2017-06-13 11:30:00,8.35,8.37,8.33,8.36,185367.0,3.2273,3.2351,3.2196,3.2312,185367.0
2017-06-13 11:35:00,8.36,8.41,8.36,8.38,258414.0,3.2312,3.2505,3.2312,3.2389,258414.0
2017-06-13 11:40:00,8.39,8.39,8.37,8.37,231510.0,3.2428,3.2428,3.2351,3.2351,231510.0
2017-06-13 11:45:00,8.38,8.4,8.37,8.38,210180.0,3.2389,3.2467,3.2351,3.2389,210180.0
2017-06-13 11:50:00,8.37,8.39,8.36,8.38,126191.0,3.2351,3.2428,3.2312,3.2389,126191.0
2017-06-13 11:55:00,8.38,8.39,8.37,8.37,196323.0,3.2389,3.2428,3.2351,3.2351,196323.0
2017-06-13 12:00:00,8.36,8.38,8.35,8.37,78370.0,3.2312,3.2389,3.2273,3.2351,78370.0
2017-06-13 12:05:00,8.37,8.4,8.36,8.39,107961.0,3.2351,3.2467,3.2312,3.2428,107961.0
2017-06-13 12:10:00,8.39,8.4,8.38,8.39,75980.0,3.2428,3.2467,3.2389,3.2428,75980.0
2017-06-13 12:15:00,8.39,8.4,8.38,8.39,55992.0,3.2428,3.2467,3.2389,3.2428,55992.0
2017-06-13 12:20:00,8.38,8.4,8.38,8.38,127148.0,3.2389,3.2467,3.2389,3.2389,127148.0
2017-06-13 12:25:00,8.38,8.4,8.38,8.39,47604.0,3.2389,3.2467,3.2389,3.2428,47604.0
2017-06-13 12:30:00,8.39,8.4,8.38,8.38,72933.0,3.2428,3.2467,3.2389,3.2389,72933.0
2017-06-13 12:35:00,8.38,8.4,8.38,8.39,110976.0,3.2389,3.2467,3.2389,3.2428,110976.0
2017-06-13 12:40:00,8.39,8.4,8.38,8.38,114139.0,3.2428,3.2467,3.2389,3.2389,114139.0
2017-06-13 12:45:00,8.38,8.39,8.37,8.39,96015.0,3.2389,3.2428,3.2351,3.2428,96015.0
2017-06-13 12:50:00,8.38,8.39,8.38,8.39,23970.0,3.2389,3.2428,3.2389,3.2428,23970.0
2017-06-13 12:55:00,8.39,8.4,8.38,8.38,76620.0,3.2428,3.2467,3.2389,3.2389,76620.0
2017-06-13 13:00:00,8.38,8.4,8.38,8.4,88205.0,3.2389,3.2467,3.2389,3.2467,88205.0
2017-06-13 13:05:00,8.4,8.41,8.39,8.41,179478.0,3.2467,3.2505,3.2428,3.2505,179478.0
2017-06-13 13:10:00,8.41,8.41,8.39,8.4,31956.0,3.2505,3.2505,3.2428,3.2467,31956.0
2017-06-13 13:15:00,8.4,8.41,8.37,8.38,118449.0,3.2467,3.2505,3.2351,3.2389,118449.0
2017-06-13 13:20:00,8.38,8.4,8.37,8.39,166434.0,3.2389,3.2467,3.2351,3.2428,166434.0
2017-06-13 13:25:00,8.39,8.41,8.38,8.4,152741.0,3.2428,3.2505,3.2389,3.2467,152741.0
2017-06-13 13:30:00,8.4,8.41,8.39,8.4,35252.0,3.2467,3.2505,3.2428,3.2467,35252.0
2017-06-13 13:35:00,8.4,8.4,8.38,8.4,150291.0,3.2467,3.2467,3.2389,3.2467,150291.0
2017-06-13 13:40:00,8.39,8.4,8.37,8.38,138315.0,3.2428,3.2467,3.2351,3.2389,138315.0
2017-06-13 13:45:00,8.38,8.39,8.37,8.38,75203.0,3.2389,3.2428,3.2351,3.2389,75203.0
2017-06-13 13:50:00,8.37,8.38,8.37,8.37,10764.0,3.2351,3.2389,3.2351,3.2351,10764.0
2017-06-13 13:55:00,8.38,8.38,8.35,8.36,217741.0,3.2389,3.2389,3.2273,3.2312,217741.0
2017-06-13 14:00:00,8.35,8.38,8.35,8.37,49277.0,3.2273,3.2389,3.2273,3.2351,49277.0
2017-06-13 14:05:00,8.37,8.39,8.37,8.38,101545.0,3.2351,3.2428,3.2351,3.2389,101545.0
2017-06-13 14:10:00,8.38,8.4,8.38,8.39,149696.0,3.2389,3.2467,3.2389,3.2428,149696.0
2017-06-13 14:15:00,8.39,8.42,8.39,8.42,165799.0,3.2428,3.2544,3.2428,3.2544,165799.0
2017-06-13 14:20:00,8.42,8.43,8.41,8.42,99323.0,3.2544,3.2582,3.2505,3.2544,99323.0
2017-06-13 14:25:00,8.43,8.43,8.4,8.41,337372.0,3.2582,3.2582,3.2467,3.2505,337372.0
2017-06-13 14:30:00,8.41,8.44,8.41,8.42,122494.0,3.2505,3.2621,3.2505,3.2544,122494.0
2017-06-13 14:35:00,8.42,8.43,8.42,8.43,11700.0,3.2544,3.2582,3.2544,3.2582,11700.0
2017-06-13 14:40:00,8.42,8.43,8.41,8.42,90032.0,3.2544,3.2582,3.2505,3.2544,90032.0
2017-06-13 14:45:00,8.43,8.44,8.41,8.42,225436.0,3.2582,3.2621,3.2505,3.2544,225436.0
2017-06-13 14:50:00,8.42,8.42,8.4,8.42,245304.0,3.2544,3.2544,3.2467,3.2544,245304.0
2017-06-13 14:55:00,8.41,8.42,8.41,8.41,13780.0,3.2505,3.2544,3.2505,3.2505,13780.0
2017-06-13 15:00:00,8.42,8.42,8.41,8.41,45334.0,3.2544,3.2544,3.2505,3.2505,45334.0
2017-06-13 15:05:00,8.42,8.42,8.4,8.42,96777.0,3.2544,3.2544,3.2467,3.2544,96777.0
2017-06-13 15:10:00,8.42,8.44,8.41,8.44,175436.0,3.2544,3.2621,3.2505,3.2621,175436.0
2017-06-13 15:15:00,8.44,8.44,8.42,8.42,140030.0,3.2621,3.2621,3.2544,3.2544,140030.0
2017-06-13 15:20:00,8.43,8.43,8.41,8.42,43952.0,3.2582,3.2582,3.2505,3.2544,43952.0
2017-06-13 15:25:00,8.41,8.43,8.41,8.42,109523.0,3.2505,3.2582,3.2505,3.2544,109523.0
2017-06-13 15:30:00,8.42,8.43,8.4,8.42,366365.0,3.2544,3.2582,3.2467,3.2544,366365.0
2017-06-13 15:35:00,8.42,8.42,8.41,8.41,70644.0,3.2544,3.2544,3.2505,3.2505,70644.0
2017-06-13 15:40:00,8.41,8.42,8.41,8.42,212300.0,3.2505,3.2544,3.2505,3.2544,212300.0
2017-06-13 15:45:00,8.42,8.44,8.4,8.42,551721.0,3.2544,3.2621,3.2467,3.2544,551721.0
2017-06-13 15:50:00,8.42,8.43,8.41,8.43,155299.0,3.2544,3.2582,3.2505,3.2582,155299.0
2017-06-13 15:55:00,8.43,8.43,8.41,8.41,503048.0,3.2582,3.2582,3.2505,3.2505,503048.0
2017-06-14 09:30:00,8.46,8.46,8.4,8.42,277879.0,3.2698,3.2698,3.2467,3.2544,277879.0
2017-06-14 09:35:00,8.42,8.42,8.37,8.42,413476.0,3.2544,3.2544,3.2351,3.2544,413476.0
2017-06-14 09:40:00,8.42,8.42,8.4,8.42,428725.0,3.2544,3.2544,3.2467,3.2544,428725.0
2017-06-14 09:45:00,8.42,8.44,8.39,8.44,297088.0,3.2544,3.2621,3.2428,3.2621,297088.0
2017-06-14 09:50:00,8.44,8.46,8.43,8.45,198997.0,3.2621,3.2698,3.2582,3.266,198997.0
2017-06-14 09:55:00,8.44,8.47,8.44,8.46,370644.0,3.2621,3.2737,3.2621,3.2698,370644.0
2017-06-14 10:00:00,8.47,8.48,8.44,8.45,182822.0,3.2737,3.2776,3.2621,3.266,182822.0
2017-06-14 10:05:00,8.45,8.47,8.43,8.46,385702.0,3.266,3.2737,3.2582,3.2698,385702.0
2017-06-14 10:10:00,8.47,8.49,8.46,8.48,151470.0,3.2737,3.2814,3.2698,3.2776,151470.0
2017-06-14 10:15:00,8.48,8.49,8.47,8.48,116309.0,3.2776,3.2814,3.2737,3.2776,116309.0
2017-06-14 10:20:00,8.47,8.49,8.47,8.49,173029.0,3.2737,3.2814,3.2737,3.2814,173029.0
2017-06-14 10:25:00,8.49,8.54,8.48,8.51,476256.0,3.2814,3.3008,3.2776,3.2892,476256.0
2017-06-14 10:30:00,8.52,8.54,8.45,8.47,243582.0,3.293,3.3008,3.266,3.2737,243582.0
2017-06-14 10:35:00,8.47,8.47,8.42,8.45,230412.0,3.2737,3.2737,3.2544,3.266,230412.0
2017-06-14 10:40:00,8.44,8.44,8.36,8.37,327772.0,3.2621,3.2621,3.2312,3.2351,327772.0
2017-06-14 10:45:00,8.37,8.37,8.33,8.35,446538.0,3.2351,3.2351,3.2196,3.2273,446538.0
2017-06-14 10:50:00,8.34,8.37,8.33,8.36,269765.0,3.2235,3.2351,3.2196,3.2312,269765.0
2017-06-14 10:55:00,8.37,8.37,8.32,8.33,254652.0,3.2351,3.2351,3.2157,3.2196,254652.0
2017-06-14 11:00:00,8.33,8.35,8.3,8.34,508419.0,3.2196,3.2273,3.208,3.2235,508419.0
2017-06-14 11:05:00,8.34,8.35,8.33,8.34,125325.0,3.2235,3.2273,3.2196,3.2235,125325.0
2017-06-14 11:10:00,8.34,8.34,8.31,8.32,183211.0,3.2235,3.2235,3.2119,3.2157,183211.0
2017-06-14 11:15:00,8.33,8.35,8.31,8.33,186284.0,3.2196,3.2273,3.2119,3.2196,186284.0
2017-06-14 11:20:00,8.34,8.37,8.33,8.36,206099.0,3.2235,3.2351,3.2196,3.2312,206099.0
2017-06-14 11:25:00,8.36,8.38,8.33,8.34,274770.0,3.2312,3.2389,3.2196,3.2235,274770.0
2017-06-14 11:30:00,8.34,8.37,8.33,8.33,185567.0,3.2235,3.2351,3.2196,3.2196,185567.0
2017-06-14 11:35:00,8.34,8.34,8.31,8.31,317261.0,3.2235,3.2235,3.2119,3.2119,317261.0
2017-06-14 11:40:00,8.31,8.35,8.31,8.35,169488.0,3.2119,3.2273,3.2119,3.2273,169488.0
2017-06-14 11:45:00,8.35,8.37,8.34,8.36,120031.0,3.2273,3.2351,3.2235,3.2312,120031.0
2017-06-14 11:50:00,8.36,8.36,8.33,8.34,65778.0,3.2312,3.2312,3.2196,3.2235,65778.0
2017-06-14 11:55:00,8.34,8.35,8.33,8.34,151141.0,3.2235,3.2273,3.2196,3.2235,151141.0
2017-06-14 12:00:00,8.34,8.34,8.32,8.34,85289.0,3.2235,3.2235,3.2157,3.2235,85289.0
2017-06-14 12:05:00,8.34,8.34,8.31,8.32,119703.0,3.2235,3.2235,3.2119,3.2157,119703.0
2017-06-14 12:10:00,8.32,8.33,8.3,8.32,157837.0,3.2157,3.2196,3.208,3.2157,157837.0
2017-06-14 12:15:00,8.32,8.33,8.31,8.33,71791.0,3.2157,3.2196,3.2119,3.2196,71791.0
2017-06-14 12:20:00,8.33,8.34,8.32,8.34,169973.0,3.2196,3.2235,3.2157,3.2235,169973.0
2017-06-14 12:25:00,8.34,8.34,8.31,8.33,357998.0,3.2235,3.2235,3.2119,3.2196,357998.0
2017-06-14 12:30:00,8.33,8.37,8.32,8.35,202009.0,3.2196,3.2351,3.2157,3.2273,202009.0
2017-06-14 12:35:00,8.35,8.36,8.35,8.35,23636.0,3.2273,3.2312,3.2273,3.2273,23636.0
2017-06-14 12:40:00,8.36,8.36,8.35,8.35,38591.0,3.2312,3.2312,3.2273,3.2273,38591.0
2017-06-14 12:45:00,8.36,8.36,8.34,8.36,79135.0,3.2312,3.2312,3.2235,3.2312,79135.0
2017-06-14 12:50:00,8.36,8.36,8.35,8.35,14600.0,3.2312,3.2312,3.2273,3.2273,14600.0
2017-06-14 12:55:00,8.36,8.36,8.34,8.35,36198.0,3.2312,3.2312,3.2235,3.2273,36198.0
2017-06-14 13:00:00,8.35,8.37,8.34,8.36,233107.0,3.2273,3.2351,3.2235,3.2312,233107.0
2017-06-14 13:05:00,8.36,8.36,8.34,8.36,79047.0,3.2312,3.2312,3.2235,3.2312,79047.0
2017-06-14 13:10:00,8.36,8.36,8.34,8.34,69189.0,3.2312,3.2312,3.2235,3.2235,69189.0
2017-06-14 13:15:00,8.34,8.35,8.32,8.33,89478.0,3.2235,3.2273,3.2157,3.2196,89478.0
2017-06-14 13:20:00,8.33,8.33,8.31,8.32,179649.0,3.2196,3.2196,3.2119,3.2157,179649.0
2017-06-14 13:25:00,8.32,8.34,8.31,8.34,100893.0,3.2157,3.2235,3.2119,3.2235,100893.0
2017-06-14 13:30:00,8.34,8.34,8.32,8.33,34423.0,3.2235,3.2235,3.2157,3.2196,34423.0
2017-06-14 13:35:00,8.33,8.33,8.32,8.33,16532.0,3.2196,3.2196,3.2157,3.2196,16532.0
2017-06-14 13:40:00,8.33,8.34,8.32,8.34,164654.0,3.2196,3.2235,3.2157,3.2235,164654.0
2017-06-14 13:45:00,8.34,8.35,8.32,8.32,158413.0,3.2235,3.2273,3.2157,3.2157,158413.0
2017-06-14 13:50:00,8.33,8.33,8.31,8.32,43605.0,3.2196,3.2196,3.2119,3.2157,43605.0
2017-06-14 13:55:00,8.32,8.33,8.31,8.33,108398.0,3.2157,3.2196,3.2119,3.2196,108398.0
2017-06-14 14:00:00,8.32,8.36,8.3,8.36,268412.0,3.2157,3.2312,3.208,3.2312,268412.0
2017-06-14 14:05:00,8.36,8.39,8.35,8.36,72283.0,3.2312,3.2428,3.2273,3.2312,72283.0
2017-06-14 14:10:00,8.36,8.38,8.33,8.37,181643.0,3.2312,3.2389,3.2196,3.2351,181643.0
2017-06-14 14:15:00,8.37,8.38,8.33,8.34,176440.0,3.2351,3.2389,3.2196,3.2235,176440.0
2017-06-14 14:20:00,8.34,8.34,8.32,8.34,44204.0,3.2235,3.2235,3.2157,3.2235,44204.0
2017-06-14 14:25:00,8.34,8.34,8.32,8.34,174785.0,3.2235,3.2235,3.2157,3.2235,174785.0
2017-06-14 14:30:00,8.34,8.35,8.32,8.33,252831.0,3.2235,3.2273,3.2157,3.2196,252831.0
2017-06-14 14:35:00,8.33,8.33,8.3,8.32,91308.0,3.2196,3.2196,3.208,3.2157,91308.0
2017-06-14 14:40:00,8.32,8.32,8.28,8.29,296173.0,3.2157,3.2157,3.2003,3.2041,296173.0
2017-06-14 14:45:00,8.3,8.3,8.28,8.29,66939.0,3.208,3.208,3.2003,3.2041,66939.0
2017-06-14 14:50:00,8.29,8.3,8.28,8.3,123051.0,3.2041,3.208,3.2003,3.208,123051.0
2017-06-14 14:55:00,8.29,8.3,8.29,8.29,44323.0,3.2041,3.208,3.2041,3.2041,44323.0
2017-06-14 15:00:00,8.29,8.3,8.26,8.28,256423.0,3.2041,3.208,3.1925,3.2003,256423.0
2017-06-14 15:05:00,8.29,8.3,8.26,8.27,250994.0,3.2041,3.208,3.1925,3.1964,250994.0
2017-06-14 15:10:00,8.27,8.29,8.23,8.26,634312.0,3.1964,3.2041,3.1809,3.1925,634312.0
2017-06-14 15:15:00,8.26,8.26,8.23,8.24,443330.0,3.1925,3.1925,3.1809,3.1848,443330.0
2017-06-14 15:20:00,8.24,8.25,8.23,8.24,355553.0,3.1848,3.1887,3.1809,3.1848,355553.0
2017-06-14 15:25:00,8.24,8.26,8.23,8.26,261531.0,3.1848,3.1925,3.1809,3.1925,261531.0
2017-06-14 15:30:00,8.26,8.26,8.24,8.25,138460.0,3.1925,3.1925,3.1848,3.1887,138460.0
2017-06-14 15:35:00,8.25,8.28,8.23,8.28,456536.0,3.1887,3.2003,3.1809,3.2003,456536.0
2017-06-14 15:40:00,8.28,8.29,8.27,8.28,346977.0,3.2003,3.2041,3.1964,3.2003,346977.0
2017-06-14 15:45:00,8.28,8.29,8.27,8.29,443841.0,3.2003,3.2041,3.1964,3.2041,443841.0
2017-06-14 15:50:00,8.29,8.29,8.26,8.28,590887.0,3.2041,3.2041,3.1925,3.2003,590887.0
2017-06-14 15:55:00,8.28,8.29,8.27,8.29,958754.0,3.2003,3.2041,3.1964,3.2041,958754.0
2017-06-15 09:30:00,8.21,8.26,8.16,8.23,500251.0,3.1732,3.1925,3.1539,3.1809,500251.0
2017-06-15 09:35:00,8.24,8.24,8.2,8.21,216368.0,3.1848,3.1848,3.1694,3.1732,216368.0
2017-06-15 09:40:00,8.2,8.2,8.13,8.14,219114.0,3.1694,3.1694,3.1423,3.1462,219114.0
2017-06-15 09:45:00,8.15,8.17,8.12,8.13,299067.0,3.15,3.1578,3.1384,3.1423,299067.0
2017-06-15 09:50:00,8.13,8.19,8.12,8.18,197334.0,3.1423,3.1655,3.1384,3.1616,197334.0
2017-06-15 09:55:00,8.18,8.24,8.17,8.21,148692.0,3.1616,3.1848,3.1578,3.1732,148692.0
2017-06-15 10:00:00,8.22,8.24,8.19,8.21,176073.0,3.1771,3.1848,3.1655,3.1732,176073.0
2017-06-15 10:05:00,8.21,8.21,8.18,8.2,274453.0,3.1732,3.1732,3.1616,3.1694,274453.0
2017-06-15 10:10:00,8.2,8.21,8.18,8.2,443142.0,3.1694,3.1732,3.1616,3.1694,443142.0
2017-06-15 10:15:00,8.2,8.21,8.17,8.18,189856.0,3.1694,3.1732,3.1578,3.1616,189856.0
2017-06-15 10:20:00,8.18,8.19,8.17,8.18,77926.0,3.1616,3.1655,3.1578,3.1616,77926.0
2017-06-15 10:25:00,8.18,8.2,8.16,8.2,159434.0,3.1616,3.1694,3.1539,3.1694,159434.0
2017-06-15 10:30:00,8.2,8.2,8.18,8.2,49998.0,3.1694,3.1694,3.1616,3.1694,49998.0
2017-06-15 10:35:00,8.2,8.21,8.18,8.19,199145.0,3.1694,3.1732,3.1616,3.1655,199145.0
2017-06-15 10:40:00,8.19,8.19,8.17,8.18,25685.0,3.1655,3.1655,3.1578,3.1616,25685.0
2017-06-15 10:45:00,8.18,8.18,8.14,8.15,305475.0,3.1616,3.1616,3.1462,3.15,305475.0
2017-06-15 10:50:00,8.15,8.16,8.12,8.13,190870.0,3.15,3.1539,3.1384,3.1423,190870.0
2017-06-15 10:55:00,8.14,8.19,8.13,8.18,315733.0,3.1462,3.1655,3.1423,3.1616,315733.0
2017-06-15 11:00:00,8.18,8.21,8.18,8.21,88453.0,3.1616,3.1732,3.1616,3.1732,88453.0
2017-06-15 11:05:00,8.21,8.21,8.17,8.18,91995.0,3.1732,3.1732,3.1578,3.1616,91995.0
2017-06-15 11:10:00,8.17,8.18,8.17,8.18,42350.0,3.1578,3.1616,3.1578,3.1616,42350.0
2017-06-15 11:15:00,8.17,8.18,8.17,8.18,22141.0,3.1578,3.1616,3.1578,3.1616,22141.0
2017-06-15 11:20:00,8.18,8.21,8.18,8.21,213378.0,3.1616,3.1732,3.1616,3.1732,213378.0
2017-06-15 11:25:00,8.21,8.22,8.2,8.22,42791.0,3.1732,3.1771,3.1694,3.1771,42791.0
2017-06-15 11:30:00,8.22,8.23,8.21,8.21,73228.0,3.1771,3.1809,3.1732,3.1732,73228.0
2017-06-15 11:35:00,8.21,8.21,8.19,8.2,122847.0,3.1732,3.1732,3.1655,3.1694,122847.0
2017-06-15 11:40:00,8.2,8.22,8.19,8.22,126217.0,3.1694,3.1771,3.1655,3.1771,126217.0
2017-06-15 11:45:00,8.21,8.22,8.21,8.21,27130.0,3.1732,3.1771,3.1732,3.1732,27130.0
2017-06-15 11:50:00,8.21,8.22,8.2,8.21,64511.0,3.1732,3.1771,3.1694,3.1732,64511.0
2017-06-15 11:55:00,8.21,8.21,8.19,8.2,51200.0,3.1732,3.1732,3.1655,3.1694,51200.0
2017-06-15 12:00:00,8.2,8.22,8.19,8.22,90537.0,3.1694,3.1771,3.1655,3.1771,90537.0
2017-06-15 12:05:00,8.21,8.22,8.2,8.22,142802.0,3.1732,3.1771,3.1694,3.1771,142802.0
2017-06-15 12:10:00,8.22,8.23,8.21,8.23,39288.0,3.1771,3.1809,3.1732,3.1809,39288.0
2017-06-15 12:15:00,8.23,8.23,8.21,8.21,98708.0,3.1809,3.1809,3.1732,3.1732,98708.0
2017-06-15 12:20:00,8.22,8.22,8.2,8.21,81067.0,3.1771,3.1771,3.1694,3.1732,81067.0
2017-06-15 12:25:00,8.21,8.22,8.2,8.22,60009.0,3.1732,3.1771,3.1694,3.1771,60009.0
2017-06-15 12:30:00,8.22,8.22,8.21,8.21,54200.0,3.1771,3.1771,3.1732,3.1732,54200.0
2017-06-15 12:35:00,8.21,8.22,8.21,8.21,25700.0,3.1732,3.1771,3.1732,3.1732,25700.0
2017-06-15 12:40:00,8.21,8.22,8.21,8.22,6200.0,3.1732,3.1771,3.1732,3.1771,6200.0
2017-06-15 12:45:00,8.21,8.22,8.19,8.21,137427.0,3.1732,3.1771,3.1655,3.1732,137427.0
2017-06-15 12:50:00,8.22,8.23,8.21,8.23,18326.0,3.1771,3.1809,3.1732,3.1809,18326.0
2017-06-15 12:55:00,8.23,8.23,8.21,8.22,33293.0,3.1809,3.1809,3.1732,3.1771,33293.0
2017-06-15 13:00:00,8.22,8.22,8.21,8.21,22685.0,3.1771,3.1771,3.1732,3.1732,22685.0
2017-06-15 13:05:00,8.21,8.22,8.2,8.21,88031.0,3.1732,3.1771,3.1694,3.1732,88031.0
2017-06-15 13:10:00,8.21,8.21,8.2,8.21,56818.0,3.1732,3.1732,3.1694,3.1732,56818.0
2017-06-15 13:15:00,8.21,8.21,8.17,8.18,219118.0,3.1732,3.1732,3.1578,3.1616,219118.0
2017-06-15 13:20:00,8.18,8.18,8.17,8.18,18335.0,3.1616,3.1616,3.1578,3.1616,18335.0
2017-06-15 13:25:00,8.17,8.18,8.15,8.16,182650.0,3.1578,3.1616,3.15,3.1539,182650.0
2017-06-15 13:30:00,8.16,8.18,8.15,8.18,62891.0,3.1539,3.1616,3.15,3.1616,62891.0
2017-06-15 13:35:00,8.18,8.19,8.17,8.19,120044.0,3.1616,3.1655,3.1578,3.1655,120044.0
2017-06-15 13:40:00,8.19,8.19,8.17,8.18,87249.0,3.1655,3.1655,3.1578,3.1616,87249.0
2017-06-15 13:45:00,8.18,8.18,8.17,8.18,30887.0,3.1616,3.1616,3.1578,3.1616,30887.0
2017-06-15 13:50:00,8.18,8.18,8.17,8.18,63623.0,3.1616,3.1616,3.1578,3.1616,63623.0
2017-06-15 13:55:00,8.18,8.18,8.17,8.18,89556.0,3.1616,3.1616,3.1578,3.1616,89556.0
2017-06-15 14:00:00,8.18,8.18,8.15,8.16,79191.0,3.1616,3.1616,3.15,3.1539,79191.0
2017-06-15 14:05:00,8.16,8.16,8.14,8.16,331614.0,3.1539,3.1539,3.1462,3.1539,331614.0
2017-06-15 14:10:00,8.16,8.16,8.14,8.14,226636.0,3.1539,3.1539,3.1462,3.1462,226636.0
2017-06-15 14:15:00,8.14,8.15,8.13,8.13,151649.0,3.1462,3.15,3.1423,3.1423,151649.0
2017-06-15 14:20:00,8.13,8.15,8.12,8.15,252339.0,3.1423,3.15,3.1384,3.15,252339.0
2017-06-15 14:25:00,8.15,8.16,8.14,8.15,200247.0,3.15,3.1539,3.1462,3.15,200247.0
2017-06-15 14:30:00,8.15,8.17,8.14,8.16,154173.0,3.15,3.1578,3.1462,3.1539,154173.0
2017-06-15 14:35:00,8.17,8.17,8.14,8.16,99268.0,3.1578,3.1578,3.1462,3.1539,99268.0
2017-06-15 14:40:00,8.15,8.15,8.13,8.14,102956.0,3.15,3.15,3.1423,3.1462,102956.0
2017-06-15 14:45:00,8.13,8.14,8.12,8.13,125291.0,3.1423,3.1462,3.1384,3.1423,125291.0
2017-06-15 14:50:00,8.13,8.14,8.12,8.13,120571.0,3.1423,3.1462,3.1384,3.1423,120571.0
2017-06-15 14:55:00,8.14,8.15,8.13,8.13,157998.0,3.1462,3.15,3.1423,3.1423,157998.0
2017-06-15 15:00:00,8.13,8.14,8.13,8.14,30871.0,3.1423,3.1462,3.1423,3.1462,30871.0
2017-06-15 15:05:00,8.13,8.14,8.12,8.13,684547.0,3.1423,3.1462,3.1384,3.1423,684547.0
2017-06-15 15:10:00,8.13,8.13,8.1,8.12,280724.0,3.1423,3.1423,3.1307,3.1384,280724.0
2017-06-15 15:15:00,8.12,8.13,8.11,8.13,49770.0,3.1384,3.1423,3.1346,3.1423,49770.0
2017-06-15 15:20:00,8.13,8.13,8.12,8.12,310627.0,3.1423,3.1423,3.1384,3.1384,310627.0
2017-06-15 15:25:00,8.13,8.13,8.11,8.12,819243.0,3.1423,3.1423,3.1346,3.1384,819243.0
2017-06-15 15:30:00,8.12,8.12,8.1,8.11,546694.0,3.1384,3.1384,3.1307,3.1346,546694.0
2017-06-15 15:35:00,8.11,8.11,8.1,8.11,102090.0,3.1346,3.1346,3.1307,3.1346,102090.0
2017-06-15 15:40:00,8.11,8.11,8.09,8.1,440228.0,3.1346,3.1346,3.1268,3.1307,440228.0
2017-06-15 15:45:00,8.1,8.12,8.09,8.12,236163.0,3.1307,3.1384,3.1268,3.1384,236163.0
2017-06-15 15:50:00,8.12,8.12,8.11,8.12,411669.0,3.1384,3.1384,3.1346,3.1384,411669.0
2017-06-15 15:55:00,8.12,8.15,8.11,8.15,1167455.0,3.1384,3.15,3.1346,3.15,1167455.0
2017-06-16 09:30:00,8.14,8.15,8.11,8.14,317344.0,3.1462,3.15,3.1346,3.1462,317344.0
2017-06-16 09:35:00,8.14,8.14,8.11,8.12,212393.0,3.1462,3.1462,3.1346,3.1384,212393.0
2017-06-16 09:40:00,8.12,8.13,8.1,8.12,180710.0,3.1384,3.1423,3.1307,3.1384,180710.0
2017-06-16 09:45:00,8.12,8.15,8.12,8.14,214099.0,3.1384,3.15,3.1384,3.1462,214099.0
2017-06-16 09:50:00,8.14,8.14,8.12,8.13,96697.0,3.1462,3.1462,3.1384,3.1423,96697.0
2017-06-16 09:55:00,8.13,8.17,8.12,8.14,162009.0,3.1423,3.1578,3.1384,3.1462,162009.0
2017-06-16 10:00:00,8.15,8.15,8.12,8.13,67952.0,3.15,3.15,3.1384,3.1423,67952.0
2017-06-16 10:05:00,8.13,8.14,8.12,8.13,125041.0,3.1423,3.1462,3.1384,3.1423,125041.0
2017-06-16 10:10:00,8.13,8.14,8.11,8.12,125080.0,3.1423,3.1462,3.1346,3.1384,125080.0
2017-06-16 10:15:00,8.12,8.12,8.09,8.1,234320.0,3.1384,3.1384,3.1268,3.1307,234320.0
2017-06-16 10:20:00,8.1,8.11,8.07,8.11,106164.0,3.1307,3.1346,3.1191,3.1346,106164.0
2017-06-16 10:25:00,8.12,8.12,8.09,8.12,179354.0,3.1384,3.1384,3.1268,3.1384,179354.0
2017-06-16 10:30:00,8.12,8.12,8.11,8.12,19055.0,3.1384,3.1384,3.1346,3.1384,19055.0
2017-06-16 10:35:00,8.12,8.13,8.1,8.13,134224.0,3.1384,3.1423,3.1307,3.1423,134224.0
2017-06-16 10:40:00,8.13,8.14,8.12,8.13,67544.0,3.1423,3.1462,3.1384,3.1423,67544.0
2017-06-16 10:45:00,8.13,8.13,8.11,8.12,84634.0,3.1423,3.1423,3.1346,3.1384,84634.0
2017-06-16 10:50:00,8.12,8.13,8.11,8.11,262146.0,3.1384,3.1423,3.1346,3.1346,262146.0
2017-06-16 10:55:00,8.11,8.12,8.11,8.12,22732.0,3.1346,3.1384,3.1346,3.1384,22732.0
2017-06-16 11:00:00,8.12,8.13,8.11,8.12,137320.0,3.1384,3.1423,3.1346,3.1384,137320.0
2017-06-16 11:05:00,8.13,8.14,8.12,8.13,219419.0,3.1423,3.1462,3.1384,3.1423,219419.0
2017-06-16 11:10:00,8.12,8.14,8.12,8.13,162435.0,3.1384,3.1462,3.1384,3.1423,162435.0
2017-06-16 11:15:00,8.13,8.13,8.11,8.13,87337.0,3.1423,3.1423,3.1346,3.1423,87337.0
2017-06-16 11:20:00,8.12,8.13,8.12,8.12,78513.0,3.1384,3.1423,3.1384,3.1384,78513.0
2017-06-16 11:25:00,8.13,8.13,8.12,8.13,63177.0,3.1423,3.1423,3.1384,3.1423,63177.0
2017-06-16 11:30:00,8.13,8.15,8.13,8.14,180769.0,3.1423,3.15,3.1423,3.1462,180769.0
2017-06-16 11:35:00,8.14,8.15,8.13,8.14,164622.0,3.1462,3.15,3.1423,3.1462,164622.0
2017-06-16 11:40:00,8.14,8.15,8.12,8.13,69452.0,3.1462,3.15,3.1384,3.1423,69452.0
2017-06-16 11:45:00,8.13,8.13,8.12,8.12,101025.0,3.1423,3.1423,3.1384,3.1384,101025.0
2017-06-16 11:50:00,8.13,8.13,8.12,8.13,82970.0,3.1423,3.1423,3.1384,3.1423,82970.0
2017-06-16 11:55:00,8.13,8.13,8.11,8.11,112363.0,3.1423,3.1423,3.1346,3.1346,112363.0
2017-06-16 12:00:00,8.11,8.12,8.1,8.11,142537.0,3.1346,3.1384,3.1307,3.1346,142537.0
2017-06-16 12:05:00,8.11,8.12,8.1,8.11,123019.0,3.1346,3.1384,3.1307,3.1346,123019.0
2017-06-16 12:10:00,8.11,8.12,8.1,8.11,115547.0,3.1346,3.1384,3.1307,3.1346,115547.0
2017-06-16 12:15:00,8.11,8.12,8.1,8.11,95432.0,3.1346,3.1384,3.1307,3.1346,95432.0
2017-06-16 12:20:00,8.12,8.12,8.1,8.11,101510.0,3.1384,3.1384,3.1307,3.1346,101510.0
2017-06-16 12:25:00,8.11,8.12,8.1,8.11,145966.0,3.1346,3.1384,3.1307,3.1346,145966.0
2017-06-16 12:30:00,8.11,8.11,8.09,8.11,140058.0,3.1346,3.1346,3.1268,3.1346,140058.0
2017-06-16 12:35:00,8.1,8.11,8.09,8.1,256275.0,3.1307,3.1346,3.1268,3.1307,256275.0
2017-06-16 12:40:00,8.1,8.1,8.09,8.09,43705.0,3.1307,3.1307,3.1268,3.1268,43705.0
2017-06-16 12:45:00,8.09,8.1,8.06,8.06,128895.0,3.1268,3.1307,3.1152,3.1152,128895.0
2017-06-16 12:50:00,8.06,8.07,8.06,8.06,100931.0,3.1152,3.1191,3.1152,3.1152,100931.0
2017-06-16 12:55:00,8.06,8.08,8.06,8.06,108579.0,3.1152,3.123,3.1152,3.1152,108579.0
2017-06-16 13:00:00,8.06,8.07,8.06,8.07,63737.0,3.1152,3.1191,3.1152,3.1191,63737.0
2017-06-16 13:05:00,8.07,8.09,8.06,8.09,276947.0,3.1191,3.1268,3.1152,3.1268,276947.0
2017-06-16 13:10:00,8.08,8.09,8.08,8.09,27786.0,3.123,3.1268,3.123,3.1268,27786.0
2017-06-16 13:15:00,8.08,8.09,8.08,8.09,47596.0,3.123,3.1268,3.123,3.1268,47596.0
2017-06-16 13:20:00,8.09,8.09,8.08,8.09,84122.0,3.1268,3.1268,3.123,3.1268,84122.0
2017-06-16 13:25:00,8.09,8.1,8.08,8.09,124359.0,3.1268,3.1307,3.123,3.1268,124359.0
2017-06-16 13:30:00,8.09,8.1,8.07,8.08,103874.0,3.1268,3.1307,3.1191,3.123,103874.0
2017-06-16 13:35:00,8.08,8.09,8.07,8.07,214465.0,3.123,3.1268,3.1191,3.1191,214465.0
2017-06-16 13:40:00,8.07,8.08,8.05,8.05,172027.0,3.1191,3.123,3.1114,3.1114,172027.0
2017-06-16 13:45:00,8.05,8.07,8.04,8.06,229383.0,3.1114,3.1191,3.1075,3.1152,229383.0
2017-06-16 13:50:00,8.06,8.07,8.05,8.06,104193.0,3.1152,3.1191,3.1114,3.1152,104193.0
2017-06-16 13:55:00,8.06,8.07,8.04,8.05,254161.0,3.1152,3.1191,3.1075,3.1114,254161.0
2017-06-16 14:00:00,8.05,8.06,8.05,8.05,31579.0,3.1114,3.1152,3.1114,3.1114,31579.0
2017-06-16 14:05:00,8.05,8.06,8.03,8.05,602784.0,3.1114,3.1152,3.1036,3.1114,602784.0
2017-06-16 14:10:00,8.05,8.05,8.04,8.04,110987.0,3.1114,3.1114,3.1075,3.1075,110987.0
2017-06-16 14:15:00,8.04,8.05,8.03,8.04,195431.0,3.1075,3.1114,3.1036,3.1075,195431.0
2017-06-16 14:20:00,8.04,8.05,8.03,8.04,151745.0,3.1075,3.1114,3.1036,3.1075,151745.0
2017-06-16 14:25:00,8.05,8.06,8.04,8.04,304296.0,3.1114,3.1152,3.1075,3.1075,304296.0
2017-06-16 14:30:00,8.04,8.05,8.03,8.04,434605.0,3.1075,3.1114,3.1036,3.1075,434605.0
2017-06-16 14:35:00,8.04,8.04,8.02,8.03,169663.0,3.1075,3.1075,3.0998,3.1036,169663.0
2017-06-16 14:40:00,8.03,8.04,8.02,8.03,178898.0,3.1036,3.1075,3.0998,3.1036,178898.0
2017-06-16 14:45:00,8.03,8.05,8.03,8.05,161860.0,3.1036,3.1114,3.1036,3.1114,161860.0
2017-06-16 14:50:00,8.04,8.05,8.04,8.04,160660.0,3.1075,3.1114,3.1075,3.1075,160660.0
2017-06-16 14:55:00,8.05,8.05,8.03,8.04,172172.0,3.1114,3.1114,3.1036,3.1075,172172.0
2017-06-16 15:00:00,8.04,8.06,8.04,8.05,263002.0,3.1075,3.1152,3.1075,3.1114,263002.0
2017-06-16 15:05:00,8.04,8.07,8.04,8.06,381932.0,3.1075,3.1191,3.1075,3.1152,381932.0
2017-06-16 15:10:00,8.05,8.06,8.04,8.04,117810.0,3.1114,3.1152,3.1075,3.1075,117810.0
2017-06-16 15:15:00,8.04,8.07,8.04,8.06,139987.0,3.1075,3.1191,3.1075,3.1152,139987.0
2017-06-16 15:20:00,8.06,8.07,8.06,8.06,108060.0,3.1152,3.1191,3.1152,3.1152,108060.0
2017-06-16 15:25:00,8.06,8.08,8.06,8.08,375752.0,3.1152,3.123,3.1152,3.123,375752.0
2017-06-16 15:30:00,8.08,8.08,8.07,8.08,59690.0,3.123,3.123,3.1191,3.123,59690.0
2017-06-16 15:35:00,8.08,8.08,8.06,8.08,394757.0,3.123,3.123,3.1152,3.123,394757.0
2017-06-16 15:40:00,8.08,8.09,8.07,8.09,412315.0,3.123,3.1268,3.1191,3.1268,412315.0
2017-06-16 15:45:00,8.09,8.09,8.07,8.08,318240.0,3.1268,3.1268,3.1191,3.123,318240.0
2017-06-16 15:50:00,8.08,8.09,8.06,8.06,401435.0,3.123,3.1268,3.1152,3.1152,401435.0
2017-06-16 15:55:00,8.06,8.1,8.06,8.08,2035241.0,3.1152,3.1307,3.1152,3.123,2035241.0
2017-06-19 09:30:00,8.07,8.13,8.06,8.12,504302.0,3.1191,3.1423,3.1152,3.1384,504302.0
2017-06-19 09:35:00,8.12,8.14,8.1,8.12,142604.0,3.1384,3.1462,3.1307,3.1384,142604.0
2017-06-19 09:40:00,8.13,8.15,8.12,8.13,305299.0,3.1423,3.15,3.1384,3.1423,305299.0
2017-06-19 09:45:00,8.13,8.17,8.13,8.16,209419.0,3.1423,3.1578,3.1423,3.1539,209419.0
2017-06-19 09:50:00,8.16,8.18,8.15,8.17,159642.0,3.1539,3.1616,3.15,3.1578,159642.0
2017-06-19 09:55:00,8.17,8.17,8.13,8.16,306733.0,3.1578,3.1578,3.1423,3.1539,306733.0
2017-06-19 10:00:00,8.16,8.19,8.15,8.19,195349.0,3.1539,3.1655,3.15,3.1655,195349.0
2017-06-19 10:05:00,8.18,8.22,8.18,8.21,245634.0,3.1616,3.1771,3.1616,3.1732,245634.0
2017-06-19 10:10:00,8.21,8.21,8.2,8.21,111185.0,3.1732,3.1732,3.1694,3.1732,111185.0
2017-06-19 10:15:00,8.21,8.21,8.18,8.2,215945.0,3.1732,3.1732,3.1616,3.1694,215945.0
2017-06-19 10:20:00,8.2,8.2,8.17,8.2,209995.0,3.1694,3.1694,3.1578,3.1694,209995.0
2017-06-19 10:25:00,8.21,8.21,8.19,8.2,171038.0,3.1732,3.1732,3.1655,3.1694,171038.0
2017-06-19 10:30:00,8.2,8.2,8.19,8.2,67644.0,3.1694,3.1694,3.1655,3.1694,67644.0
2017-06-19 10:35:00,8.2,8.2,8.19,8.2,97941.0,3.1694,3.1694,3.1655,3.1694,97941.0
2017-06-19 10:40:00,8.2,8.21,8.18,8.21,243307.0,3.1694,3.1732,3.1616,3.1732,243307.0
2017-06-19 10:45:00,8.2,8.21,8.19,8.2,114367.0,3.1694,3.1732,3.1655,3.1694,114367.0
2017-06-19 10:50:00,8.2,8.23,8.19,8.22,327003.0,3.1694,3.1809,3.1655,3.1771,327003.0
2017-06-19 10:55:00,8.22,8.24,8.22,8.22,84554.0,3.1771,3.1848,3.1771,3.1771,84554.0
2017-06-19 11:00:00,8.22,8.23,8.2,8.2,102931.0,3.1771,3.1809,3.1694,3.1694,102931.0
2017-06-19 11:05:00,8.21,8.21,8.18,8.19,169243.0,3.1732,3.1732,3.1616,3.1655,169243.0
2017-06-19 11:10:00,8.19,8.19,8.18,8.19,101193.0,3.1655,3.1655,3.1616,3.1655,101193.0
2017-06-19 11:15:00,8.19,8.19,8.18,8.18,148853.0,3.1655,3.1655,3.1616,3.1616,148853.0
2017-06-19 11:20:00,8.19,8.19,8.16,8.17,139937.0,3.1655,3.1655,3.1539,3.1578,139937.0
2017-06-19 11:25:00,8.18,8.18,8.14,8.14,116412.0,3.1616,3.1616,3.1462,3.1462,116412.0
2017-06-19 11:30:00,8.14,8.16,8.14,8.15,174156.0,3.1462,3.1539,3.1462,3.15,174156.0
2017-06-19 11:35:00,8.14,8.15,8.14,8.15,95060.0,3.1462,3.15,3.1462,3.15,95060.0
2017-06-19 11:40:00,8.15,8.16,8.14,8.15,247646.0,3.15,3.1539,3.1462,3.15,247646.0
2017-06-19 11:45:00,8.16,8.17,8.14,8.14,233040.0,3.1539,3.1578,3.1462,3.1462,233040.0
2017-06-19 11:50:00,8.14,8.15,8.13,8.15,69484.0,3.1462,3.15,3.1423,3.15,69484.0
2017-06-19 11:55:00,8.15,8.15,8.14,8.14,13478.0,3.15,3.15,3.1462,3.1462,13478.0
2017-06-19 12:00:00,8.14,8.14,8.13,8.13,72094.0,3.1462,3.1462,3.1423,3.1423,72094.0
2017-06-19 12:05:00,8.14,8.16,8.14,8.16,147264.0,3.1462,3.1539,3.1462,3.1539,147264.0
2017-06-19 12:10:00,8.16,8.16,8.15,8.16,24276.0,3.1539,3.1539,3.15,3.1539,24276.0
2017-06-19 12:15:00,8.16,8.16,8.15,8.16,216640.0,3.1539,3.1539,3.15,3.1539,216640.0
2017-06-19 12:20:00,8.16,8.16,8.15,8.16,209115.0,3.1539,3.1539,3.15,3.1539,209115.0
2017-06-19 12:25:00,8.15,8.16,8.15,8.16,97600.0,3.15,3.1539,3.15,3.1539,97600.0
2017-06-19 12:30:00,8.16,8.16,8.15,8.16,261111.0,3.1539,3.1539,3.15,3.1539,261111.0
2017-06-19 12:35:00,8.16,8.16,8.15,8.16,36319.0,3.1539,3.1539,3.15,3.1539,36319.0
2017-06-19 12:40:00,8.16,8.16,8.15,8.16,14486.0,3.1539,3.1539,3.15,3.1539,14486.0
2017-06-19 12:45:00,8.16,8.16,8.14,8.15,115521.0,3.1539,3.1539,3.1462,3.15,115521.0
2017-06-19 12:50:00,8.15,8.16,8.14,8.16,85589.0,3.15,3.1539,3.1462,3.1539,85589.0
2017-06-19 12:55:00,8.16,8.16,8.15,8.16,75349.0,3.1539,3.1539,3.15,3.1539,75349.0
2017-06-19 13:00:00,8.16,8.16,8.15,8.16,70089.0,3.1539,3.1539,3.15,3.1539,70089.0
2017-06-19 13:05:00,8.16,8.17,8.16,8.16,121923.0,3.1539,3.1578,3.1539,3.1539,121923.0
2017-06-19 13:10:00,8.16,8.17,8.16,8.17,18936.0,3.1539,3.1578,3.1539,3.1578,18936.0
2017-06-19 13:15:00,8.17,8.17,8.16,8.16,65361.0,3.1578,3.1578,3.1539,3.1539,65361.0
2017-06-19 13:20:00,8.17,8.18,8.16,8.18,91725.0,3.1578,3.1616,3.1539,3.1616,91725.0
2017-06-19 13:25:00,8.18,8.18,8.16,8.17,146563.0,3.1616,3.1616,3.1539,3.1578,146563.0
2017-06-19 13:30:00,8.17,8.17,8.16,8.17,121000.0,3.1578,3.1578,3.1539,3.1578,121000.0
2017-06-19 13:35:00,8.17,8.17,8.16,8.17,162177.0,3.1578,3.1578,3.1539,3.1578,162177.0
2017-06-19 13:40:00,8.17,8.17,8.15,8.16,86896.0,3.1578,3.1578,3.15,3.1539,86896.0
2017-06-19 13:45:00,8.16,8.16,8.15,8.16,89369.0,3.1539,3.1539,3.15,3.1539,89369.0
2017-06-19 13:50:00,8.16,8.16,8.15,8.16,214859.0,3.1539,3.1539,3.15,3.1539,214859.0
2017-06-19 13:55:00,8.16,8.16,8.15,8.16,15350.0,3.1539,3.1539,3.15,3.1539,15350.0
2017-06-19 14:00:00,8.16,8.16,8.15,8.16,64640.0,3.1539,3.1539,3.15,3.1539,64640.0
2017-06-19 14:05:00,8.16,8.16,8.14,8.14,86968.0,3.1539,3.1539,3.1462,3.1462,86968.0
2017-06-19 14:10:00,8.14,8.15,8.12,8.13,196367.0,3.1462,3.15,3.1384,3.1423,196367.0
2017-06-19 14:15:00,8.13,8.15,8.12,8.13,569962.0,3.1423,3.15,3.1384,3.1423,569962.0
2017-06-19 14:20:00,8.13,8.14,8.1,8.11,412251.0,3.1423,3.1462,3.1307,3.1346,412251.0
2017-06-19 14:25:00,8.11,8.12,8.11,8.12,66162.0,3.1346,3.1384,3.1346,3.1384,66162.0
2017-06-19 14:30:00,8.12,8.12,8.11,8.12,49977.0,3.1384,3.1384,3.1346,3.1384,49977.0
2017-06-19 14:35:00,8.12,8.12,8.11,8.12,30080.0,3.1384,3.1384,3.1346,3.1384,30080.0
2017-06-19 14:40:00,8.12,8.12,8.11,8.12,184652.0,3.1384,3.1384,3.1346,3.1384,184652.0
2017-06-19 14:45:00,8.12,8.14,8.12,8.13,209615.0,3.1384,3.1462,3.1384,3.1423,209615.0
2017-06-19 14:50:00,8.13,8.14,8.12,8.13,75006.0,3.1423,3.1462,3.1384,3.1423,75006.0
2017-06-19 14:55:00,8.13,8.14,8.13,8.14,33501.0,3.1423,3.1462,3.1423,3.1462,33501.0
2017-06-19 15:00:00,8.14,8.14,8.13,8.13,33736.0,3.1462,3.1462,3.1423,3.1423,33736.0
2017-06-19 15:05:00,8.13,8.14,8.13,8.13,247310.0,3.1423,3.1462,3.1423,3.1423,247310.0
2017-06-19 15:10:00,8.13,8.15,8.13,8.14,169139.0,3.1423,3.15,3.1423,3.1462,169139.0
2017-06-19 15:15:00,8.14,8.15,8.14,8.14,45500.0,3.1462,3.15,3.1462,3.1462,45500.0
2017-06-19 15:20:00,8.14,8.15,8.14,8.14,43845.0,3.1462,3.15,3.1462,3.1462,43845.0
2017-06-19 15:25:00,8.14,8.15,8.13,8.13,154912.0,3.1462,3.15,3.1423,3.1423,154912.0
2017-06-19 15:30:00,8.14,8.14,8.12,8.13,416088.0,3.1462,3.1462,3.1384,3.1423,416088.0
2017-06-19 15:35:00,8.13,8.13,8.1,8.11,412033.0,3.1423,3.1423,3.1307,3.1346,412033.0
2017-06-19 15:40:00,8.11,8.11,8.1,8.11,92575.0,3.1346,3.1346,3.1307,3.1346,92575.0
2017-06-19 15:45:00,8.11,8.12,8.1,8.12,388801.0,3.1346,3.1384,3.1307,3.1384,388801.0
2017-06-19 15:50:00,8.12,8.12,8.11,8.12,108997.0,3.1384,3.1384,3.1346,3.1384,108997.0
2017-06-19 15:55:00,8.12,8.12,8.11,8.12,467660.0,3.1384,3.1384,3.1346,3.1384,467660.0
2017-06-20 09:30:00,7.99,8.01,7.95,7.98,537961.0,3.0882,3.0959,3.0727,3.0843,537961.0
2017-06-20 09:35:00,7.98,7.98,7.91,7.95,395077.0,3.0843,3.0843,3.0573,3.0727,395077.0
2017-06-20 09:40:00,7.95,7.95,7.91,7.92,331060.0,3.0727,3.0727,3.0573,3.0611,331060.0
2017-06-20 09:45:00,7.92,7.93,7.91,7.92,320324.0,3.0611,3.065,3.0573,3.0611,320324.0
2017-06-20 09:50:00,7.92,7.93,7.88,7.89,365627.0,3.0611,3.065,3.0457,3.0495,365627.0
2017-06-20 09:55:00,7.89,7.89,7.85,7.86,251527.0,3.0495,3.0495,3.0341,3.0379,251527.0
2017-06-20 10:00:00,7.86,7.9,7.85,7.89,417448.0,3.0379,3.0534,3.0341,3.0495,417448.0
2017-06-20 10:05:00,7.89,7.9,7.87,7.89,199678.0,3.0495,3.0534,3.0418,3.0495,199678.0
2017-06-20 10:10:00,7.89,7.9,7.86,7.87,315015.0,3.0495,3.0534,3.0379,3.0418,315015.0
2017-06-20 10:15:00,7.87,7.92,7.87,7.92,381609.0,3.0418,3.0611,3.0418,3.0611,381609.0
2017-06-20 10:20:00,7.92,7.92,7.89,7.89,177808.0,3.0611,3.0611,3.0495,3.0495,177808.0
2017-06-20 10:25:00,7.89,7.91,7.88,7.89,138287.0,3.0495,3.0573,3.0457,3.0495,138287.0
2017-06-20 10:30:00,7.9,7.91,7.87,7.91,237992.0,3.0534,3.0573,3.0418,3.0573,237992.0
2017-06-20 10:35:00,7.91,7.92,7.89,7.91,357130.0,3.0573,3.0611,3.0495,3.0573,357130.0
2017-06-20 10:40:00,7.91,7.91,7.88,7.89,211343.0,3.0573,3.0573,3.0457,3.0495,211343.0
2017-06-20 10:45:00,7.89,7.9,7.87,7.9,243182.0,3.0495,3.0534,3.0418,3.0534,243182.0
2017-06-20 10:50:00,7.91,7.92,7.88,7.91,274794.0,3.0573,3.0611,3.0457,3.0573,274794.0
2017-06-20 10:55:00,7.91,7.91,7.87,7.88,229353.0,3.0573,3.0573,3.0418,3.0457,229353.0
2017-06-20 11:00:00,7.88,7.89,7.86,7.87,135801.0,3.0457,3.0495,3.0379,3.0418,135801.0
2017-06-20 11:05:00,7.87,7.89,7.86,7.89,97320.0,3.0418,3.0495,3.0379,3.0495,97320.0
2017-06-20 11:10:00,7.89,7.9,7.87,7.9,196506.0,3.0495,3.0534,3.0418,3.0534,196506.0
2017-06-20 11:15:00,7.9,7.9,7.88,7.89,79193.0,3.0534,3.0534,3.0457,3.0495,79193.0
2017-06-20 11:20:00,7.89,7.9,7.88,7.9,148062.0,3.0495,3.0534,3.0457,3.0534,148062.0
2017-06-20 11:25:00,7.9,7.9,7.87,7.89,251842.0,3.0534,3.0534,3.0418,3.0495,251842.0
2017-06-20 11:30:00,7.89,7.9,7.88,7.89,102461.0,3.0495,3.0534,3.0457,3.0495,102461.0
2017-06-20 11:35:00,7.89,7.91,7.88,7.9,217225.0,3.0495,3.0573,3.0457,3.0534,217225.0
2017-06-20 11:40:00,7.91,7.91,7.89,7.89,137843.0,3.0573,3.0573,3.0495,3.0495,137843.0
2017-06-20 11:45:00,7.9,7.9,7.89,7.9,35850.0,3.0534,3.0534,3.0495,3.0534,35850.0
2017-06-20 11:50:00,7.9,7.9,7.89,7.9,120895.0,3.0534,3.0534,3.0495,3.0534,120895.0
2017-06-20 11:55:00,7.9,7.9,7.79,7.81,1627321.0,3.0534,3.0534,3.0109,3.0186,1627321.0
2017-06-20 12:00:00,7.8,7.85,7.77,7.81,814068.0,3.0148,3.0341,3.0032,3.0186,814068.0
2017-06-20 12:05:00,7.8,7.85,7.76,7.84,653027.0,3.0148,3.0341,2.9993,3.0302,653027.0
2017-06-20 12:10:00,7.84,7.86,7.78,7.78,611968.0,3.0302,3.0379,3.007,3.007,611968.0
2017-06-20 12:15:00,7.79,7.81,7.77,7.8,386070.0,3.0109,3.0186,3.0032,3.0148,386070.0
2017-06-20 12:20:00,7.8,7.81,7.78,7.79,181736.0,3.0148,3.0186,3.007,3.0109,181736.0
2017-06-20 12:25:00,7.79,7.79,7.74,7.75,300263.0,3.0109,3.0109,2.9916,2.9954,300263.0
2017-06-20 12:30:00,7.75,7.75,7.73,7.75,344458.0,2.9954,2.9954,2.9877,2.9954,344458.0
2017-06-20 12:35:00,7.75,7.76,7.73,7.74,435248.0,2.9954,2.9993,2.9877,2.9916,435248.0
2017-06-20 12:40:00,7.75,7.75,7.74,7.75,80837.0,2.9954,2.9954,2.9916,2.9954,80837.0
2017-06-20 12:45:00,7.74,7.75,7.74,7.75,172820.0,2.9916,2.9954,2.9916,2.9954,172820.0
2017-06-20 12:50:00,7.74,7.77,7.74,7.76,337836.0,2.9916,3.0032,2.9916,2.9993,337836.0
2017-06-20 12:55:00,7.75,7.8,7.75,7.8,417844.0,2.9954,3.0148,2.9954,3.0148,417844.0
2017-06-20 13:00:00,7.8,7.82,7.79,7.82,308267.0,3.0148,3.0225,3.0109,3.0225,308267.0
2017-06-20 13:05:00,7.82,7.86,7.81,7.86,225677.0,3.0225,3.0379,3.0186,3.0379,225677.0
2017-06-20 13:10:00,7.86,7.87,7.84,7.86,283256.0,3.0379,3.0418,3.0302,3.0379,283256.0
2017-06-20 13:15:00,7.87,7.87,7.83,7.83,192374.0,3.0418,3.0418,3.0263,3.0263,192374.0
2017-06-20 13:20:00,7.83,7.84,7.81,7.82,118961.0,3.0263,3.0302,3.0186,3.0225,118961.0
2017-06-20 13:25:00,7.81,7.82,7.8,7.82,100270.0,3.0186,3.0225,3.0148,3.0225,100270.0
2017-06-20 13:30:00,7.82,7.82,7.8,7.81,48746.0,3.0225,3.0225,3.0148,3.0186,48746.0
2017-06-20 13:35:00,7.81,7.81,7.8,7.81,174461.0,3.0186,3.0186,3.0148,3.0186,174461.0
2017-06-20 13:40:00,7.8,7.82,7.79,7.82,285204.0,3.0148,3.0225,3.0109,3.0225,285204.0
2017-06-20 13:45:00,7.82,7.82,7.81,7.82,80172.0,3.0225,3.0225,3.0186,3.0225,80172.0
2017-06-20 13:50:00,7.82,7.82,7.8,7.81,106349.0,3.0225,3.0225,3.0148,3.0186,106349.0
2017-06-20 13:55:00,7.81,7.83,7.8,7.83,105738.0,3.0186,3.0263,3.0148,3.0263,105738.0
2017-06-20 14:00:00,7.83,7.85,7.82,7.85,305779.0,3.0263,3.0341,3.0225,3.0341,305779.0
2017-06-20 14:05:00,7.85,7.86,7.84,7.86,94617.0,3.0341,3.0379,3.0302,3.0379,94617.0
2017-06-20 14:10:00,7.86,7.87,7.84,7.87,159640.0,3.0379,3.0418,3.0302,3.0418,159640.0
2017-06-20 14:15:00,7.87,7.91,7.86,7.89,514018.0,3.0418,3.0573,3.0379,3.0495,514018.0
2017-06-20 14:20:00,7.9,7.91,7.87,7.9,538590.0,3.0534,3.0573,3.0418,3.0534,538590.0
2017-06-20 14:25:00,7.9,7.91,7.87,7.9,231164.0,3.0534,3.0573,3.0418,3.0534,231164.0
2017-06-20 14:30:00,7.9,7.91,7.88,7.89,429511.0,3.0534,3.0573,3.0457,3.0495,429511.0
2017-06-20 14:35:00,7.9,7.9,7.84,7.86,546447.0,3.0534,3.0534,3.0302,3.0379,546447.0
2017-06-20 14:40:00,7.86,7.86,7.84,7.86,131533.0,3.0379,3.0379,3.0302,3.0379,131533.0
2017-06-20 14:45:00,7.86,7.86,7.84,7.85,96370.0,3.0379,3.0379,3.0302,3.0341,96370.0
2017-06-20 14:50:00,7.85,7.86,7.83,7.85,224151.0,3.0341,3.0379,3.0263,3.0341,224151.0
2017-06-20 14:55:00,7.85,7.85,7.83,7.84,79021.0,3.0341,3.0341,3.0263,3.0302,79021.0
2017-06-20 15:00:00,7.83,7.85,7.82,7.83,291478.0,3.0263,3.0341,3.0225,3.0263,291478.0
2017-06-20 15:05:00,7.83,7.86,7.83,7.85,192824.0,3.0263,3.0379,3.0263,3.0341,192824.0
2017-06-20 15:10:00,7.85,7.85,7.83,7.84,119170.0,3.0341,3.0341,3.0263,3.0302,119170.0
2017-06-20 15:15:00,7.84,7.86,7.83,7.84,158876.0,3.0302,3.0379,3.0263,3.0302,158876.0
2017-06-20 15:20:00,7.85,7.85,7.83,7.84,216955.0,3.0341,3.0341,3.0263,3.0302,216955.0
2017-06-20 15:25:00,7.85,7.85,7.84,7.85,100564.0,3.0341,3.0341,3.0302,3.0341,100564.0
2017-06-20 15:30:00,7.85,7.88,7.84,7.86,308961.0,3.0341,3.0457,3.0302,3.0379,308961.0
2017-06-20 15:35:00,7.86,7.87,7.85,7.87,267734.0,3.0379,3.0418,3.0341,3.0418,267734.0
2017-06-20 15:40:00,7.87,7.88,7.85,7.88,737138.0,3.0418,3.0457,3.0341,3.0457,737138.0
2017-06-20 15:45:00,7.88,7.88,7.85,7.87,680533.0,3.0457,3.0457,3.0341,3.0418,680533.0
2017-06-20 15:50:00,7.87,7.87,7.84,7.84,482287.0,3.0418,3.0418,3.0302,3.0302,482287.0
2017-06-20 15:55:00,7.85,7.87,7.84,7.86,1349433.0,3.0341,3.0418,3.0302,3.0379,1349433.0
2017-06-21 09:30:00,7.87,7.89,7.76,7.87,330031.0,3.0418,3.0495,2.9993,3.0418,330031.0
2017-06-21 09:35:00,7.87,7.88,7.8,7.84,369927.0,3.0418,3.0457,3.0148,3.0302,369927.0
2017-06-21 09:40:00,7.84,7.89,7.83,7.88,436649.0,3.0302,3.0495,3.0263,3.0457,436649.0
2017-06-21 09:45:00,7.88,7.95,7.88,7.93,234723.0,3.0457,3.0727,3.0457,3.065,234723.0
2017-06-21 09:50:00,7.93,7.94,7.88,7.9,229477.0,3.065,3.0689,3.0457,3.0534,229477.0
2017-06-21 09:55:00,7.9,7.92,7.89,7.92,311315.0,3.0534,3.0611,3.0495,3.0611,311315.0
2017-06-21 10:00:00,7.92,7.92,7.89,7.89,131977.0,3.0611,3.0611,3.0495,3.0495,131977.0
2017-06-21 10:05:00,7.89,7.92,7.89,7.91,142071.0,3.0495,3.0611,3.0495,3.0573,142071.0
2017-06-21 10:10:00,7.91,7.92,7.88,7.92,327153.0,3.0573,3.0611,3.0457,3.0611,327153.0
2017-06-21 10:15:00,7.92,7.93,7.91,7.91,233709.0,3.0611,3.065,3.0573,3.0573,233709.0
2017-06-21 10:20:00,7.92,7.95,7.91,7.94,382338.0,3.0611,3.0727,3.0573,3.0689,382338.0
2017-06-21 10:25:00,7.95,7.95,7.92,7.95,86747.0,3.0727,3.0727,3.0611,3.0727,86747.0
2017-06-21 10:30:00,7.95,8.0,7.94,7.97,993335.0,3.0727,3.0921,3.0689,3.0805,993335.0
2017-06-21 10:35:00,7.98,7.98,7.91,7.94,394742.0,3.0843,3.0843,3.0573,3.0689,394742.0
2017-06-21 10:40:00,7.95,7.97,7.94,7.95,371626.0,3.0727,3.0805,3.0689,3.0727,371626.0
2017-06-21 10:45:00,7.95,7.96,7.93,7.95,260515.0,3.0727,3.0766,3.065,3.0727,260515.0
2017-06-21 10:50:00,7.95,7.97,7.92,7.94,230628.0,3.0727,3.0805,3.0611,3.0689,230628.0
2017-06-21 10:55:00,7.94,7.94,7.89,7.9,267507.0,3.0689,3.0689,3.0495,3.0534,267507.0
2017-06-21 11:00:00,7.89,7.89,7.83,7.85,238096.0,3.0495,3.0495,3.0263,3.0341,238096.0
2017-06-21 11:05:00,7.84,7.85,7.81,7.83,148523.0,3.0302,3.0341,3.0186,3.0263,148523.0
2017-06-21 11:10:00,7.83,7.83,7.79,7.79,187619.0,3.0263,3.0263,3.0109,3.0109,187619.0
2017-06-21 11:15:00,7.79,7.82,7.78,7.82,178914.0,3.0109,3.0225,3.007,3.0225,178914.0
2017-06-21 11:20:00,7.83,7.83,7.8,7.8,247605.0,3.0263,3.0263,3.0148,3.0148,247605.0
2017-06-21 11:25:00,7.8,7.8,7.77,7.8,317442.0,3.0148,3.0148,3.0032,3.0148,317442.0
2017-06-21 11:30:00,7.8,7.83,7.79,7.81,336983.0,3.0148,3.0263,3.0109,3.0186,336983.0
2017-06-21 11:35:00,7.81,7.82,7.79,7.79,89353.0,3.0186,3.0225,3.0109,3.0109,89353.0
2017-06-21 11:40:00,7.79,7.83,7.79,7.83,223871.0,3.0109,3.0263,3.0109,3.0263,223871.0
2017-06-21 11:45:00,7.83,7.84,7.82,7.83,164144.0,3.0263,3.0302,3.0225,3.0263,164144.0
2017-06-21 11:50:00,7.84,7.85,7.83,7.84,186368.0,3.0302,3.0341,3.0263,3.0302,186368.0
2017-06-21 11:55:00,7.85,7.85,7.82,7.83,94528.0,3.0341,3.0341,3.0225,3.0263,94528.0
2017-06-21 12:00:00,7.83,7.83,7.78,7.8,120455.0,3.0263,3.0263,3.007,3.0148,120455.0
2017-06-21 12:05:00,7.8,7.8,7.79,7.8,56188.0,3.0148,3.0148,3.0109,3.0148,56188.0
2017-06-21 12:10:00,7.8,7.81,7.78,7.79,101992.0,3.0148,3.0186,3.007,3.0109,101992.0
2017-06-21 12:15:00,7.79,7.8,7.78,7.8,171938.0,3.0109,3.0148,3.007,3.0148,171938.0
2017-06-21 12:20:00,7.8,7.82,7.79,7.82,105026.0,3.0148,3.0225,3.0109,3.0225,105026.0
2017-06-21 12:25:00,7.82,7.83,7.81,7.81,139329.0,3.0225,3.0263,3.0186,3.0186,139329.0
2017-06-21 12:30:00,7.82,7.82,7.8,7.8,64874.0,3.0225,3.0225,3.0148,3.0148,64874.0
2017-06-21 12:35:00,7.8,7.8,7.75,7.75,347468.0,3.0148,3.0148,2.9954,2.9954,347468.0
2017-06-21 12:40:00,7.75,7.76,7.72,7.74,403496.0,2.9954,2.9993,2.9838,2.9916,403496.0
2017-06-21 12:45:00,7.74,7.77,7.73,7.76,286569.0,2.9916,3.0032,2.9877,2.9993,286569.0
2017-06-21 12:50:00,7.76,7.77,7.74,7.75,198714.0,2.9993,3.0032,2.9916,2.9954,198714.0
2017-06-21 12:55:00,7.74,7.75,7.73,7.75,220307.0,2.9916,2.9954,2.9877,2.9954,220307.0
2017-06-21 13:00:00,7.74,7.75,7.73,7.73,82371.0,2.9916,2.9954,2.9877,2.9877,82371.0
2017-06-21 13:05:00,7.74,7.74,7.7,7.7,679843.0,2.9916,2.9916,2.9761,2.9761,679843.0
2017-06-21 13:10:00,7.72,7.72,7.7,7.71,532675.0,2.9838,2.9838,2.9761,2.98,532675.0
2017-06-21 13:15:00,7.71,7.71,7.69,7.7,259330.0,2.98,2.98,2.9722,2.9761,259330.0
2017-06-21 13:20:00,7.7,7.7,7.67,7.68,397134.0,2.9761,2.9761,2.9645,2.9684,397134.0
2017-06-21 13:25:00,7.68,7.72,7.67,7.7,324403.0,2.9684,2.9838,2.9645,2.9761,324403.0
2017-06-21 13:30:00,7.7,7.71,7.68,7.7,212021.0,2.9761,2.98,2.9684,2.9761,212021.0
2017-06-21 13:35:00,7.7,7.7,7.66,7.67,173107.0,2.9761,2.9761,2.9606,2.9645,173107.0
2017-06-21 13:40:00,7.66,7.67,7.65,7.67,101851.0,2.9606,2.9645,2.9568,2.9645,101851.0
2017-06-21 13:45:00,7.67,7.67,7.66,7.66,80041.0,2.9645,2.9645,2.9606,2.9606,80041.0
2017-06-21 13:50:00,7.66,7.67,7.62,7.64,234013.0,2.9606,2.9645,2.9452,2.9529,234013.0
2017-06-21 13:55:00,7.64,7.65,7.63,7.65,91717.0,2.9529,2.9568,2.949,2.9568,91717.0
2017-06-21 14:00:00,7.64,7.65,7.61,7.62,638325.0,2.9529,2.9568,2.9413,2.9452,638325.0
2017-06-21 14:05:00,7.62,7.62,7.61,7.62,127568.0,2.9452,2.9452,2.9413,2.9452,127568.0
2017-06-21 14:10:00,7.61,7.64,7.61,7.64,332661.0,2.9413,2.9529,2.9413,2.9529,332661.0
2017-06-21 14:15:00,7.63,7.66,7.63,7.65,257658.0,2.949,2.9606,2.949,2.9568,257658.0
2017-06-21 14:20:00,7.65,7.67,7.64,7.65,248061.0,2.9568,2.9645,2.9529,2.9568,248061.0
2017-06-21 14:25:00,7.66,7.66,7.63,7.64,223450.0,2.9606,2.9606,2.949,2.9529,223450.0
2017-06-21 14:30:00,7.64,7.68,7.64,7.67,312479.0,2.9529,2.9684,2.9529,2.9645,312479.0
2017-06-21 14:35:00,7.66,7.69,7.66,7.68,226028.0,2.9606,2.9722,2.9606,2.9684,226028.0
2017-06-21 14:40:00,7.69,7.7,7.68,7.69,130466.0,2.9722,2.9761,2.9684,2.9722,130466.0
2017-06-21 14:45:00,7.69,7.7,7.68,7.7,183960.0,2.9722,2.9761,2.9684,2.9761,183960.0
2017-06-21 14:50:00,7.7,7.71,7.68,7.71,296830.0,2.9761,2.98,2.9684,2.98,296830.0
2017-06-21 14:55:00,7.71,7.71,7.69,7.7,95514.0,2.98,2.98,2.9722,2.9761,95514.0
2017-06-21 15:00:00,7.7,7.72,7.69,7.7,231518.0,2.9761,2.9838,2.9722,2.9761,231518.0
2017-06-21 15:05:00,7.69,7.7,7.68,7.7,164101.0,2.9722,2.9761,2.9684,2.9761,164101.0
2017-06-21 15:10:00,7.7,7.72,7.69,7.71,273807.0,2.9761,2.9838,2.9722,2.98,273807.0
2017-06-21 15:15:00,7.72,7.72,7.7,7.7,196524.0,2.9838,2.9838,2.9761,2.9761,196524.0
2017-06-21 15:20:00,7.71,7.71,7.69,7.69,302397.0,2.98,2.98,2.9722,2.9722,302397.0
2017-06-21 15:25:00,7.7,7.71,7.69,7.7,176944.0,2.9761,2.98,2.9722,2.9761,176944.0
2017-06-21 15:30:00,7.71,7.71,7.7,7.71,126888.0,2.98,2.98,2.9761,2.98,126888.0
2017-06-21 15:35:00,7.71,7.71,7.7,7.7,400368.0,2.98,2.98,2.9761,2.9761,400368.0
2017-06-21 15:40:00,7.71,7.71,7.69,7.69,420554.0,2.98,2.98,2.9722,2.9722,420554.0
2017-06-21 15:45:00,7.7,7.71,7.67,7.71,1423365.0,2.9761,2.98,2.9645,2.98,1423365.0
2017-06-21 15:50:00,7.71,7.72,7.7,7.71,521664.0,2.98,2.9838,2.9761,2.98,521664.0
2017-06-21 15:55:00,7.71,7.71,7.69,7.71,1182994.0,2.98,2.98,2.9722,2.98,1182994.0
2017-06-22 09:30:00,7.76,7.77,7.73,7.76,461213.0,2.9993,3.0032,2.9877,2.9993,461213.0
2017-06-22 09:35:00,7.76,7.8,7.75,7.77,311804.0,2.9993,3.0148,2.9954,3.0032,311804.0
2017-06-22 09:40:00,7.76,7.79,7.72,7.74,265926.0,2.9993,3.0109,2.9838,2.9916,265926.0
2017-06-22 09:45:00,7.74,7.77,7.73,7.76,123496.0,2.9916,3.0032,2.9877,2.9993,123496.0
2017-06-22 09:50:00,7.75,7.78,7.74,7.78,128547.0,2.9954,3.007,2.9916,3.007,128547.0
2017-06-22 09:55:00,7.78,7.8,7.76,7.8,535738.0,3.007,3.0148,2.9993,3.0148,535738.0
2017-06-22 10:00:00,7.8,7.81,7.77,7.79,262846.0,3.0148,3.0186,3.0032,3.0109,262846.0
2017-06-22 10:05:00,7.79,7.8,7.78,7.79,148715.0,3.0109,3.0148,3.007,3.0109,148715.0
2017-06-22 10:10:00,7.79,7.8,7.78,7.8,101752.0,3.0109,3.0148,3.007,3.0148,101752.0
2017-06-22 10:15:00,7.8,7.8,7.77,7.78,137890.0,3.0148,3.0148,3.0032,3.007,137890.0
2017-06-22 10:20:00,7.78,7.78,7.74,7.77,251136.0,3.007,3.007,2.9916,3.0032,251136.0
2017-06-22 10:25:00,7.77,7.78,7.75,7.78,151046.0,3.0032,3.007,2.9954,3.007,151046.0
2017-06-22 10:30:00,7.77,7.79,7.76,7.77,141909.0,3.0032,3.0109,2.9993,3.0032,141909.0
2017-06-22 10:35:00,7.77,7.77,7.75,7.77,130594.0,3.0032,3.0032,2.9954,3.0032,130594.0
2017-06-22 10:40:00,7.77,7.79,7.74,7.79,388148.0,3.0032,3.0109,2.9916,3.0109,388148.0
2017-06-22 10:45:00,7.79,7.84,7.78,7.83,637903.0,3.0109,3.0302,3.007,3.0263,637903.0
2017-06-22 10:50:00,7.84,7.85,7.81,7.82,248062.0,3.0302,3.0341,3.0186,3.0225,248062.0
2017-06-22 10:55:00,7.82,7.83,7.8,7.82,241976.0,3.0225,3.0263,3.0148,3.0225,241976.0
2017-06-22 11:00:00,7.82,7.82,7.81,7.81,194329.0,3.0225,3.0225,3.0186,3.0186,194329.0
2017-06-22 11:05:00,7.82,7.82,7.8,7.82,221566.0,3.0225,3.0225,3.0148,3.0225,221566.0
2017-06-22 11:10:00,7.81,7.82,7.8,7.81,115884.0,3.0186,3.0225,3.0148,3.0186,115884.0
2017-06-22 11:15:00,7.81,7.82,7.79,7.81,110301.0,3.0186,3.0225,3.0109,3.0186,110301.0
2017-06-22 11:20:00,7.81,7.82,7.79,7.82,204439.0,3.0186,3.0225,3.0109,3.0225,204439.0
2017-06-22 11:25:00,7.82,7.83,7.8,7.83,263763.0,3.0225,3.0263,3.0148,3.0263,263763.0
2017-06-22 11:30:00,7.83,7.83,7.81,7.81,125505.0,3.0263,3.0263,3.0186,3.0186,125505.0
2017-06-22 11:35:00,7.81,7.82,7.8,7.81,150604.0,3.0186,3.0225,3.0148,3.0186,150604.0
2017-06-22 11:40:00,7.81,7.81,7.77,7.79,223891.0,3.0186,3.0186,3.0032,3.0109,223891.0
2017-06-22 11:45:00,7.79,7.8,7.77,7.78,273178.0,3.0109,3.0148,3.0032,3.007,273178.0
2017-06-22 11:50:00,7.79,7.79,7.76,7.78,177993.0,3.0109,3.0109,2.9993,3.007,177993.0
2017-06-22 11:55:00,7.78,7.8,7.76,7.8,182373.0,3.007,3.0148,2.9993,3.0148,182373.0
2017-06-22 12:00:00,7.8,7.8,7.77,7.78,103744.0,3.0148,3.0148,3.0032,3.007,103744.0
2017-06-22 12:05:00,7.78,7.79,7.77,7.79,40815.0,3.007,3.0109,3.0032,3.0109,40815.0
2017-06-22 12:10:00,7.79,7.81,7.78,7.81,127543.0,3.0109,3.0186,3.007,3.0186,127543.0
2017-06-22 12:15:00,7.81,7.81,7.79,7.81,518991.0,3.0186,3.0186,3.0109,3.0186,518991.0
2017-06-22 12:20:00,7.8,7.81,7.79,7.8,94313.0,3.0148,3.0186,3.0109,3.0148,94313.0
2017-06-22 12:25:00,7.8,7.82,7.79,7.82,226566.0,3.0148,3.0225,3.0109,3.0225,226566.0
2017-06-22 12:30:00,7.82,7.85,7.81,7.85,136063.0,3.0225,3.0341,3.0186,3.0341,136063.0
2017-06-22 12:35:00,7.85,7.85,7.84,7.85,62548.0,3.0341,3.0341,3.0302,3.0341,62548.0
2017-06-22 12:40:00,7.85,7.85,7.83,7.84,134075.0,3.0341,3.0341,3.0263,3.0302,134075.0
2017-06-22 12:45:00,7.85,7.87,7.84,7.87,150840.0,3.0341,3.0418,3.0302,3.0418,150840.0
2017-06-22 12:50:00,7.87,7.87,7.85,7.86,114921.0,3.0418,3.0418,3.0341,3.0379,114921.0
2017-06-22 12:55:00,7.86,7.86,7.84,7.85,84228.0,3.0379,3.0379,3.0302,3.0341,84228.0
2017-06-22 13:00:00,7.85,7.86,7.82,7.83,141491.0,3.0341,3.0379,3.0225,3.0263,141491.0
2017-06-22 13:05:00,7.83,7.83,7.81,7.82,94152.0,3.0263,3.0263,3.0186,3.0225,94152.0
2017-06-22 13:10:00,7.82,7.82,7.77,7.79,297794.0,3.0225,3.0225,3.0032,3.0109,297794.0
2017-06-22 13:15:00,7.79,7.79,7.78,7.79,32751.0,3.0109,3.0109,3.007,3.0109,32751.0
2017-06-22 13:20:00,7.78,7.78,7.76,7.77,138538.0,3.007,3.007,2.9993,3.0032,138538.0
2017-06-22 13:25:00,7.77,7.8,7.77,7.79,288610.0,3.0032,3.0148,3.0032,3.0109,288610.0
2017-06-22 13:30:00,7.78,7.78,7.76,7.78,204408.0,3.007,3.007,2.9993,3.007,204408.0
2017-06-22 13:35:00,7.78,7.78,7.77,7.77,47069.0,3.007,3.007,3.0032,3.0032,47069.0
2017-06-22 13:40:00,7.77,7.78,7.77,7.78,51720.0,3.0032,3.007,3.0032,3.007,51720.0
2017-06-22 13:45:00,7.78,7.79,7.77,7.79,67238.0,3.007,3.0109,3.0032,3.0109,67238.0
2017-06-22 13:50:00,7.79,7.8,7.78,7.8,80227.0,3.0109,3.0148,3.007,3.0148,80227.0
2017-06-22 13:55:00,7.8,7.82,7.79,7.81,118704.0,3.0148,3.0225,3.0109,3.0186,118704.0
2017-06-22 14:00:00,7.81,7.82,7.8,7.82,61911.0,3.0186,3.0225,3.0148,3.0225,61911.0
2017-06-22 14:05:00,7.82,7.83,7.81,7.83,68333.0,3.0225,3.0263,3.0186,3.0263,68333.0
2017-06-22 14:10:00,7.83,7.85,7.82,7.84,135808.0,3.0263,3.0341,3.0225,3.0302,135808.0
2017-06-22 14:15:00,7.85,7.85,7.83,7.83,117914.0,3.0341,3.0341,3.0263,3.0263,117914.0
2017-06-22 14:20:00,7.84,7.86,7.83,7.83,164329.0,3.0302,3.0379,3.0263,3.0263,164329.0
2017-06-22 14:25:00,7.83,7.84,7.82,7.83,64583.0,3.0263,3.0302,3.0225,3.0263,64583.0
2017-06-22 14:30:00,7.83,7.83,7.81,7.82,75142.0,3.0263,3.0263,3.0186,3.0225,75142.0
2017-06-22 14:35:00,7.81,7.82,7.81,7.81,21400.0,3.0186,3.0225,3.0186,3.0186,21400.0
2017-06-22 14:40:00,7.82,7.82,7.81,7.81,19300.0,3.0225,3.0225,3.0186,3.0186,19300.0
2017-06-22 14:45:00,7.82,7.82,7.81,7.81,20600.0,3.0225,3.0225,3.0186,3.0186,20600.0
2017-06-22 14:50:00,7.81,7.82,7.81,7.82,36616.0,3.0186,3.0225,3.0186,3.0225,36616.0
2017-06-22 14:55:00,7.81,7.82,7.79,7.8,287100.0,3.0186,3.0225,3.0109,3.0148,287100.0
2017-06-22 15:00:00,7.81,7.81,7.78,7.78,174643.0,3.0186,3.0186,3.007,3.007,174643.0
2017-06-22 15:05:00,7.78,7.81,7.78,7.81,151964.0,3.007,3.0186,3.007,3.0186,151964.0
2017-06-22 15:10:00,7.81,7.81,7.78,7.8,126151.0,3.0186,3.0186,3.007,3.0148,126151.0
2017-06-22 15:15:00,7.79,7.8,7.78,7.78,52546.0,3.0109,3.0148,3.007,3.007,52546.0
2017-06-22 15:20:00,7.78,7.81,7.78,7.8,328989.0,3.007,3.0186,3.007,3.0148,328989.0
2017-06-22 15:25:00,7.8,7.81,7.79,7.81,211829.0,3.0148,3.0186,3.0109,3.0186,211829.0
2017-06-22 15:30:00,7.81,7.81,7.8,7.81,154018.0,3.0186,3.0186,3.0148,3.0186,154018.0
2017-06-22 15:35:00,7.81,7.81,7.79,7.8,357839.0,3.0186,3.0186,3.0109,3.0148,357839.0
2017-06-22 15:40:00,7.8,7.81,7.78,7.79,295939.0,3.0148,3.0186,3.007,3.0109,295939.0
2017-06-22 15:45:00,7.79,7.79,7.78,7.78,116713.0,3.0109,3.0109,3.007,3.007,116713.0
2017-06-22 15:50:00,7.79,7.8,7.78,7.79,495174.0,3.0109,3.0148,3.007,3.0109,495174.0
2017-06-22 15:55:00,7.79,7.8,7.78,7.8,930703.0,3.0109,3.0148,3.007,3.0148,930703.0
2017-06-23 09:30:00,7.77,7.78,7.72,7.76,234067.0,3.0032,3.007,2.9838,2.9993,234067.0
2017-06-23 09:35:00,7.75,7.75,7.7,7.71,165010.0,2.9954,2.9954,2.9761,2.98,165010.0
2017-06-23 09:40:00,7.71,7.73,7.69,7.72,130093.0,2.98,2.9877,2.9722,2.9838,130093.0
2017-06-23 09:45:00,7.72,7.77,7.71,7.77,106410.0,2.9838,3.0032,2.98,3.0032,106410.0
2017-06-23 09:50:00,7.76,7.77,7.73,7.74,88485.0,2.9993,3.0032,2.9877,2.9916,88485.0
2017-06-23 09:55:00,7.74,7.8,7.73,7.8,136926.0,2.9916,3.0148,2.9877,3.0148,136926.0
2017-06-23 10:00:00,7.8,7.82,7.78,7.81,133695.0,3.0148,3.0225,3.007,3.0186,133695.0
2017-06-23 10:05:00,7.81,7.82,7.79,7.82,112431.0,3.0186,3.0225,3.0109,3.0225,112431.0
2017-06-23 10:10:00,7.82,7.83,7.8,7.82,90125.0,3.0225,3.0263,3.0148,3.0225,90125.0
2017-06-23 10:15:00,7.81,7.83,7.79,7.8,146078.0,3.0186,3.0263,3.0109,3.0148,146078.0
2017-06-23 10:20:00,7.8,7.8,7.76,7.78,198802.0,3.0148,3.0148,2.9993,3.007,198802.0
2017-06-23 10:25:00,7.79,7.8,7.77,7.78,136291.0,3.0109,3.0148,3.0032,3.007,136291.0
2017-06-23 10:30:00,7.78,7.84,7.77,7.84,280882.0,3.007,3.0302,3.0032,3.0302,280882.0
2017-06-23 10:35:00,7.83,7.84,7.81,7.83,87842.0,3.0263,3.0302,3.0186,3.0263,87842.0
2017-06-23 10:40:00,7.83,7.86,7.83,7.86,304309.0,3.0263,3.0379,3.0263,3.0379,304309.0
2017-06-23 10:45:00,7.86,7.87,7.85,7.86,242936.0,3.0379,3.0418,3.0341,3.0379,242936.0
2017-06-23 10:50:00,7.86,7.88,7.85,7.87,354793.0,3.0379,3.0457,3.0341,3.0418,354793.0
2017-06-23 10:55:00,7.87,7.87,7.85,7.87,77805.0,3.0418,3.0418,3.0341,3.0418,77805.0
2017-06-23 11:00:00,7.87,7.87,7.85,7.85,119331.0,3.0418,3.0418,3.0341,3.0341,119331.0
2017-06-23 11:05:00,7.85,7.85,7.84,7.85,17536.0,3.0341,3.0341,3.0302,3.0341,17536.0
2017-06-23 11:10:00,7.84,7.85,7.82,7.82,107279.0,3.0302,3.0341,3.0225,3.0225,107279.0
2017-06-23 11:15:00,7.83,7.84,7.81,7.84,97717.0,3.0263,3.0302,3.0186,3.0302,97717.0
2017-06-23 11:20:00,7.83,7.85,7.82,7.83,93676.0,3.0263,3.0341,3.0225,3.0263,93676.0
2017-06-23 11:25:00,7.83,7.84,7.81,7.82,73327.0,3.0263,3.0302,3.0186,3.0225,73327.0
2017-06-23 11:30:00,7.82,7.83,7.81,7.83,126420.0,3.0225,3.0263,3.0186,3.0263,126420.0
2017-06-23 11:35:00,7.82,7.83,7.8,7.82,172967.0,3.0225,3.0263,3.0148,3.0225,172967.0
2017-06-23 11:40:00,7.82,7.82,7.81,7.82,38100.0,3.0225,3.0225,3.0186,3.0225,38100.0
2017-06-23 11:45:00,7.81,7.81,7.79,7.79,54129.0,3.0186,3.0186,3.0109,3.0109,54129.0
2017-06-23 11:50:00,7.8,7.82,7.79,7.82,89119.0,3.0148,3.0225,3.0109,3.0225,89119.0
2017-06-23 11:55:00,7.82,7.82,7.81,7.82,17388.0,3.0225,3.0225,3.0186,3.0225,17388.0
2017-06-23 12:00:00,7.82,7.83,7.81,7.82,89303.0,3.0225,3.0263,3.0186,3.0225,89303.0
2017-06-23 12:05:00,7.82,7.82,7.81,7.81,6390.0,3.0225,3.0225,3.0186,3.0186,6390.0
2017-06-23 12:10:00,7.82,7.82,7.8,7.8,27956.0,3.0225,3.0225,3.0148,3.0148,27956.0
2017-06-23 12:15:00,7.81,7.82,7.78,7.8,200797.0,3.0186,3.0225,3.007,3.0148,200797.0
2017-06-23 12:20:00,7.8,7.8,7.78,7.79,26955.0,3.0148,3.0148,3.007,3.0109,26955.0
2017-06-23 12:25:00,7.79,7.79,7.77,7.78,57000.0,3.0109,3.0109,3.0032,3.007,57000.0
2017-06-23 12:30:00,7.78,7.78,7.77,7.78,10584.0,3.007,3.007,3.0032,3.007,10584.0
2017-06-23 12:35:00,7.78,7.78,7.77,7.78,12106.0,3.007,3.007,3.0032,3.007,12106.0
2017-06-23 12:40:00,7.77,7.78,7.77,7.78,19350.0,3.0032,3.007,3.0032,3.007,19350.0
2017-06-23 12:45:00,7.78,7.8,7.77,7.78,112173.0,3.007,3.0148,3.0032,3.007,112173.0
2017-06-23 12:50:00,7.77,7.78,7.76,7.77,116849.0,3.0032,3.007,2.9993,3.0032,116849.0
2017-06-23 12:55:00,7.77,7.77,7.75,7.77,68911.0,3.0032,3.0032,2.9954,3.0032,68911.0
2017-06-23 13:00:00,7.76,7.78,7.74,7.76,113365.0,2.9993,3.007,2.9916,2.9993,113365.0
2017-06-23 13:05:00,7.76,7.76,7.74,7.75,46124.0,2.9993,2.9993,2.9916,2.9954,46124.0
2017-06-23 13:10:00,7.75,7.76,7.73,7.76,148399.0,2.9954,2.9993,2.9877,2.9993,148399.0
2017-06-23 13:15:00,7.76,7.76,7.73,7.74,78210.0,2.9993,2.9993,2.9877,2.9916,78210.0
2017-06-23 13:20:00,7.74,7.75,7.73,7.74,90153.0,2.9916,2.9954,2.9877,2.9916,90153.0
2017-06-23 13:25:00,7.74,7.74,7.72,7.74,154243.0,2.9916,2.9916,2.9838,2.9916,154243.0
2017-06-23 13:30:00,7.73,7.74,7.73,7.74,102769.0,2.9877,2.9916,2.9877,2.9916,102769.0
2017-06-23 13:35:00,7.74,7.74,7.73,7.73,89265.0,2.9916,2.9916,2.9877,2.9877,89265.0
2017-06-23 13:40:00,7.73,7.74,7.72,7.72,95706.0,2.9877,2.9916,2.9838,2.9838,95706.0
2017-06-23 13:45:00,7.73,7.74,7.72,7.74,110061.0,2.9877,2.9916,2.9838,2.9916,110061.0
2017-06-23 13:50:00,7.74,7.76,7.73,7.76,63695.0,2.9916,2.9993,2.9877,2.9993,63695.0
2017-06-23 13:55:00,7.76,7.76,7.74,7.75,35677.0,2.9993,2.9993,2.9916,2.9954,35677.0
2017-06-23 14:00:00,7.75,7.76,7.74,7.75,70595.0,2.9954,2.9993,2.9916,2.9954,70595.0
2017-06-23 14:05:00,7.75,7.75,7.73,7.75,50936.0,2.9954,2.9954,2.9877,2.9954,50936.0
2017-06-23 14:10:00,7.75,7.75,7.74,7.75,17523.0,2.9954,2.9954,2.9916,2.9954,17523.0
2017-06-23 14:15:00,7.75,7.76,7.74,7.76,110013.0,2.9954,2.9993,2.9916,2.9993,110013.0
2017-06-23 14:20:00,7.76,7.76,7.75,7.76,57642.0,2.9993,2.9993,2.9954,2.9993,57642.0
2017-06-23 14:25:00,7.76,7.78,7.75,7.78,209143.0,2.9993,3.007,2.9954,3.007,209143.0
2017-06-23 14:30:00,7.78,7.78,7.77,7.78,73028.0,3.007,3.007,3.0032,3.007,73028.0
2017-06-23 14:35:00,7.78,7.78,7.76,7.77,100325.0,3.007,3.007,2.9993,3.0032,100325.0
2017-06-23 14:40:00,7.76,7.77,7.76,7.77,115141.0,2.9993,3.0032,2.9993,3.0032,115141.0
2017-06-23 14:45:00,7.77,7.77,7.76,7.77,17900.0,3.0032,3.0032,2.9993,3.0032,17900.0
2017-06-23 14:50:00,7.77,7.77,7.76,7.77,30935.0,3.0032,3.0032,2.9993,3.0032,30935.0
2017-06-23 14:55:00,7.77,7.78,7.76,7.76,135120.0,3.0032,3.007,2.9993,2.9993,135120.0
2017-06-23 15:00:00,7.77,7.78,7.76,7.77,121728.0,3.0032,3.007,2.9993,3.0032,121728.0
2017-06-23 15:05:00,7.77,7.78,7.77,7.77,52000.0,3.0032,3.007,3.0032,3.0032,52000.0
2017-06-23 15:10:00,7.77,7.78,7.77,7.78,38244.0,3.0032,3.007,3.0032,3.007,38244.0
2017-06-23 15:15:00,7.78,7.78,7.77,7.78,16991.0,3.007,3.007,3.0032,3.007,16991.0
2017-06-23 15:20:00,7.78,7.78,7.77,7.78,43081.0,3.007,3.007,3.0032,3.007,43081.0
2017-06-23 15:25:00,7.78,7.78,7.76,7.77,113408.0,3.007,3.007,2.9993,3.0032,113408.0
2017-06-23 15:30:00,7.77,7.78,7.76,7.78,61317.0,3.0032,3.007,2.9993,3.007,61317.0
2017-06-23 15:35:00,7.78,7.79,7.77,7.79,118955.0,3.007,3.0109,3.0032,3.0109,118955.0
2017-06-23 15:40:00,7.79,7.79,7.77,7.77,120861.0,3.0109,3.0109,3.0032,3.0032,120861.0
2017-06-23 15:45:00,7.77,7.78,7.76,7.78,299701.0,3.0032,3.007,2.9993,3.007,299701.0
2017-06-23 15:50:00,7.78,7.79,7.77,7.77,427757.0,3.007,3.0109,3.0032,3.0032,427757.0
2017-06-23 15:55:00,7.77,7.78,7.75,7.75,706612.0,3.0032,3.007,2.9954,2.9954,706612.0
2017-06-26 09:30:00,7.89,7.91,7.86,7.88,316855.0,3.0495,3.0573,3.0379,3.0457,316855.0
2017-06-26 09:35:00,7.87,7.89,7.84,7.88,449593.0,3.0418,3.0495,3.0302,3.0457,449593.0
2017-06-26 09:40:00,7.88,7.93,7.87,7.92,167614.0,3.0457,3.065,3.0418,3.0611,167614.0
2017-06-26 09:45:00,7.92,7.94,7.9,7.94,361376.0,3.0611,3.0689,3.0534,3.0689,361376.0
2017-06-26 09:50:00,7.94,7.94,7.92,7.93,141367.0,3.0689,3.0689,3.0611,3.065,141367.0
2017-06-26 09:55:00,7.93,7.98,7.92,7.97,413920.0,3.065,3.0843,3.0611,3.0805,413920.0
2017-06-26 10:00:00,7.97,7.97,7.92,7.94,387329.0,3.0805,3.0805,3.0611,3.0689,387329.0
2017-06-26 10:05:00,7.94,7.95,7.89,7.9,142416.0,3.0689,3.0727,3.0495,3.0534,142416.0
2017-06-26 10:10:00,7.9,7.91,7.89,7.91,146984.0,3.0534,3.0573,3.0495,3.0573,146984.0
2017-06-26 10:15:00,7.91,7.91,7.88,7.91,234918.0,3.0573,3.0573,3.0457,3.0573,234918.0
2017-06-26 10:20:00,7.91,7.91,7.89,7.91,67475.0,3.0573,3.0573,3.0495,3.0573,67475.0
2017-06-26 10:25:00,7.91,7.92,7.9,7.92,109627.0,3.0573,3.0611,3.0534,3.0611,109627.0
2017-06-26 10:30:00,7.92,7.93,7.91,7.93,136559.0,3.0611,3.065,3.0573,3.065,136559.0
2017-06-26 10:35:00,7.93,7.93,7.88,7.91,177952.0,3.065,3.065,3.0457,3.0573,177952.0
2017-06-26 10:40:00,7.91,7.92,7.89,7.91,113918.0,3.0573,3.0611,3.0495,3.0573,113918.0
2017-06-26 10:45:00,7.9,7.91,7.88,7.9,339172.0,3.0534,3.0573,3.0457,3.0534,339172.0
2017-06-26 10:50:00,7.9,7.9,7.89,7.9,49995.0,3.0534,3.0534,3.0495,3.0534,49995.0
2017-06-26 10:55:00,7.9,7.9,7.88,7.88,163057.0,3.0534,3.0534,3.0457,3.0457,163057.0
2017-06-26 11:00:00,7.89,7.89,7.85,7.86,176328.0,3.0495,3.0495,3.0341,3.0379,176328.0
2017-06-26 11:05:00,7.86,7.88,7.85,7.88,133253.0,3.0379,3.0457,3.0341,3.0457,133253.0
2017-06-26 11:10:00,7.88,7.89,7.87,7.89,51101.0,3.0457,3.0495,3.0418,3.0495,51101.0
2017-06-26 11:15:00,7.88,7.91,7.88,7.91,108952.0,3.0457,3.0573,3.0457,3.0573,108952.0
2017-06-26 11:20:00,7.91,7.93,7.9,7.93,89636.0,3.0573,3.065,3.0534,3.065,89636.0
2017-06-26 11:25:00,7.93,7.93,7.91,7.93,89022.0,3.065,3.065,3.0573,3.065,89022.0
2017-06-26 11:30:00,7.93,7.94,7.92,7.93,101533.0,3.065,3.0689,3.0611,3.065,101533.0
2017-06-26 11:35:00,7.93,7.95,7.93,7.94,101692.0,3.065,3.0727,3.065,3.0689,101692.0
2017-06-26 11:40:00,7.94,7.97,7.93,7.97,160570.0,3.0689,3.0805,3.065,3.0805,160570.0
2017-06-26 11:45:00,7.97,7.97,7.95,7.97,148248.0,3.0805,3.0805,3.0727,3.0805,148248.0
2017-06-26 11:50:00,7.97,7.98,7.96,7.98,100378.0,3.0805,3.0843,3.0766,3.0843,100378.0
2017-06-26 11:55:00,7.97,7.98,7.95,7.98,194839.0,3.0805,3.0843,3.0727,3.0843,194839.0
2017-06-26 12:00:00,7.98,7.98,7.95,7.96,117477.0,3.0843,3.0843,3.0727,3.0766,117477.0
2017-06-26 12:05:00,7.96,7.97,7.96,7.96,26978.0,3.0766,3.0805,3.0766,3.0766,26978.0
2017-06-26 12:10:00,7.96,7.96,7.94,7.95,75485.0,3.0766,3.0766,3.0689,3.0727,75485.0
2017-06-26 12:15:00,7.95,7.95,7.94,7.95,32123.0,3.0727,3.0727,3.0689,3.0727,32123.0
2017-06-26 12:20:00,7.95,7.97,7.94,7.97,88726.0,3.0727,3.0805,3.0689,3.0805,88726.0
2017-06-26 12:25:00,7.96,7.97,7.95,7.95,83525.0,3.0766,3.0805,3.0727,3.0727,83525.0
2017-06-26 12:30:00,7.96,7.97,7.95,7.97,41002.0,3.0766,3.0805,3.0727,3.0805,41002.0
2017-06-26 12:35:00,7.97,7.97,7.96,7.97,109864.0,3.0805,3.0805,3.0766,3.0805,109864.0
2017-06-26 12:40:00,7.97,7.97,7.96,7.97,34044.0,3.0805,3.0805,3.0766,3.0805,34044.0
2017-06-26 12:45:00,7.96,7.98,7.96,7.98,81599.0,3.0766,3.0843,3.0766,3.0843,81599.0
2017-06-26 12:50:00,7.98,7.99,7.97,7.98,106995.0,3.0843,3.0882,3.0805,3.0843,106995.0
2017-06-26 12:55:00,7.98,7.98,7.96,7.97,31800.0,3.0843,3.0843,3.0766,3.0805,31800.0
2017-06-26 13:00:00,7.97,7.98,7.97,7.98,82692.0,3.0805,3.0843,3.0805,3.0843,82692.0
2017-06-26 13:05:00,7.97,7.98,7.96,7.97,47754.0,3.0805,3.0843,3.0766,3.0805,47754.0
2017-06-26 13:10:00,7.97,7.98,7.96,7.98,45336.0,3.0805,3.0843,3.0766,3.0843,45336.0
2017-06-26 13:15:00,7.98,7.98,7.97,7.98,29786.0,3.0843,3.0843,3.0805,3.0843,29786.0
2017-06-26 13:20:00,7.98,7.99,7.97,7.99,86291.0,3.0843,3.0882,3.0805,3.0882,86291.0
2017-06-26 13:25:00,7.99,7.99,7.96,7.97,160498.0,3.0882,3.0882,3.0766,3.0805,160498.0
2017-06-26 13:30:00,7.97,7.97,7.94,7.95,162826.0,3.0805,3.0805,3.0689,3.0727,162826.0
2017-06-26 13:35:00,7.94,7.95,7.94,7.95,63436.0,3.0689,3.0727,3.0689,3.0727,63436.0
2017-06-26 13:40:00,7.95,7.95,7.93,7.94,143096.0,3.0727,3.0727,3.065,3.0689,143096.0
2017-06-26 13:45:00,7.94,7.95,7.93,7.94,95255.0,3.0689,3.0727,3.065,3.0689,95255.0
2017-06-26 13:50:00,7.94,7.95,7.94,7.95,23200.0,3.0689,3.0727,3.0689,3.0727,23200.0
2017-06-26 13:55:00,7.95,7.96,7.94,7.96,142627.0,3.0727,3.0766,3.0689,3.0766,142627.0
2017-06-26 14:00:00,7.96,7.96,7.94,7.95,158900.0,3.0766,3.0766,3.0689,3.0727,158900.0
2017-06-26 14:05:00,7.95,7.98,7.95,7.98,111732.0,3.0727,3.0843,3.0727,3.0843,111732.0
2017-06-26 14:10:00,7.98,7.98,7.96,7.97,97701.0,3.0843,3.0843,3.0766,3.0805,97701.0
2017-06-26 14:15:00,7.97,7.97,7.96,7.97,36959.0,3.0805,3.0805,3.0766,3.0805,36959.0
2017-06-26 14:20:00,7.97,7.98,7.96,7.97,182065.0,3.0805,3.0843,3.0766,3.0805,182065.0
2017-06-26 14:25:00,7.97,7.99,7.96,7.99,114918.0,3.0805,3.0882,3.0766,3.0882,114918.0
2017-06-26 14:30:00,7.98,7.99,7.96,7.98,224008.0,3.0843,3.0882,3.0766,3.0843,224008.0
2017-06-26 14:35:00,7.98,7.98,7.97,7.98,36040.0,3.0843,3.0843,3.0805,3.0843,36040.0
2017-06-26 14:40:00,7.98,7.99,7.97,7.99,100977.0,3.0843,3.0882,3.0805,3.0882,100977.0
2017-06-26 14:45:00,7.99,7.99,7.97,7.98,86370.0,3.0882,3.0882,3.0805,3.0843,86370.0
2017-06-26 14:50:00,7.98,8.0,7.97,7.99,195054.0,3.0843,3.0921,3.0805,3.0882,195054.0
2017-06-26 14:55:00,7.98,7.99,7.97,7.99,121026.0,3.0843,3.0882,3.0805,3.0882,121026.0
2017-06-26 15:00:00,7.99,7.99,7.97,7.98,55182.0,3.0882,3.0882,3.0805,3.0843,55182.0
2017-06-26 15:05:00,7.98,7.98,7.96,7.97,94228.0,3.0843,3.0843,3.0766,3.0805,94228.0
2017-06-26 15:10:00,7.97,7.99,7.96,7.99,191286.0,3.0805,3.0882,3.0766,3.0882,191286.0
2017-06-26 15:15:00,7.99,7.99,7.97,7.99,324220.0,3.0882,3.0882,3.0805,3.0882,324220.0
2017-06-26 15:20:00,7.99,7.99,7.96,7.97,162489.0,3.0882,3.0882,3.0766,3.0805,162489.0
2017-06-26 15:25:00,7.97,7.98,7.96,7.97,183820.0,3.0805,3.0843,3.0766,3.0805,183820.0
2017-06-26 15:30:00,7.97,7.97,7.95,7.96,74520.0,3.0805,3.0805,3.0727,3.0766,74520.0
2017-06-26 15:35:00,7.96,7.98,7.95,7.96,377369.0,3.0766,3.0843,3.0727,3.0766,377369.0
2017-06-26 15:40:00,7.96,7.97,7.95,7.97,407843.0,3.0766,3.0805,3.0727,3.0805,407843.0
2017-06-26 15:45:00,7.97,7.98,7.95,7.96,468486.0,3.0805,3.0843,3.0727,3.0766,468486.0
2017-06-26 15:50:00,7.96,7.96,7.94,7.95,499080.0,3.0766,3.0766,3.0689,3.0727,499080.0
2017-06-26 15:55:00,7.95,7.95,7.93,7.94,696922.0,3.0727,3.0727,3.065,3.0689,696922.0
2017-06-27 09:30:00,7.9,7.94,7.89,7.93,567355.0,3.0534,3.0689,3.0495,3.065,567355.0
2017-06-27 09:35:00,7.92,7.95,7.91,7.93,439094.0,3.0611,3.0727,3.0573,3.065,439094.0
2017-06-27 09:40:00,7.92,7.95,7.88,7.89,202530.0,3.0611,3.0727,3.0457,3.0495,202530.0
2017-06-27 09:45:00,7.89,7.93,7.88,7.92,190132.0,3.0495,3.065,3.0457,3.0611,190132.0
2017-06-27 09:50:00,7.92,7.94,7.89,7.93,181280.0,3.0611,3.0689,3.0495,3.065,181280.0
2017-06-27 09:55:00,7.92,7.94,7.92,7.93,66370.0,3.0611,3.0689,3.0611,3.065,66370.0
2017-06-27 10:00:00,7.93,7.98,7.92,7.97,254977.0,3.065,3.0843,3.0611,3.0805,254977.0
2017-06-27 10:05:00,7.97,8.0,7.97,7.98,316748.0,3.0805,3.0921,3.0805,3.0843,316748.0
2017-06-27 10:10:00,7.99,7.99,7.95,7.96,168481.0,3.0882,3.0882,3.0727,3.0766,168481.0
2017-06-27 10:15:00,7.96,7.96,7.93,7.95,87876.0,3.0766,3.0766,3.065,3.0727,87876.0
2017-06-27 10:20:00,7.96,7.99,7.95,7.98,152532.0,3.0766,3.0882,3.0727,3.0843,152532.0
2017-06-27 10:25:00,7.99,8.0,7.98,7.99,91644.0,3.0882,3.0921,3.0843,3.0882,91644.0
2017-06-27 10:30:00,7.99,8.03,7.98,8.01,191184.0,3.0882,3.1036,3.0843,3.0959,191184.0
2017-06-27 10:35:00,8.02,8.07,8.01,8.06,283780.0,3.0998,3.1191,3.0959,3.1152,283780.0
2017-06-27 10:40:00,8.06,8.08,8.04,8.05,231808.0,3.1152,3.123,3.1075,3.1114,231808.0
2017-06-27 10:45:00,8.05,8.07,8.02,8.04,196323.0,3.1114,3.1191,3.0998,3.1075,196323.0
2017-06-27 10:50:00,8.04,8.05,8.0,8.02,108168.0,3.1075,3.1114,3.0921,3.0998,108168.0
2017-06-27 10:55:00,8.02,8.04,8.01,8.03,228438.0,3.0998,3.1075,3.0959,3.1036,228438.0
2017-06-27 11:00:00,8.04,8.07,8.03,8.06,158140.0,3.1075,3.1191,3.1036,3.1152,158140.0
2017-06-27 11:05:00,8.06,8.07,8.03,8.04,100779.0,3.1152,3.1191,3.1036,3.1075,100779.0
2017-06-27 11:10:00,8.03,8.04,8.0,8.02,150748.0,3.1036,3.1075,3.0921,3.0998,150748.0
2017-06-27 11:15:00,8.02,8.02,7.98,7.98,93050.0,3.0998,3.0998,3.0843,3.0843,93050.0
2017-06-27 11:20:00,7.99,7.99,7.96,7.97,137247.0,3.0882,3.0882,3.0766,3.0805,137247.0
2017-06-27 11:25:00,7.96,7.99,7.96,7.97,163097.0,3.0766,3.0882,3.0766,3.0805,163097.0
2017-06-27 11:30:00,7.98,7.98,7.96,7.96,54688.0,3.0843,3.0843,3.0766,3.0766,54688.0
2017-06-27 11:35:00,7.97,7.99,7.89,7.98,1812659.0,3.0805,3.0882,3.0495,3.0843,1812659.0
2017-06-27 11:40:00,7.98,8.01,7.96,8.01,377082.0,3.0843,3.0959,3.0766,3.0959,377082.0
2017-06-27 11:45:00,8.01,8.02,7.98,8.02,291200.0,3.0959,3.0998,3.0843,3.0998,291200.0
2017-06-27 11:50:00,8.02,8.02,7.99,8.0,148052.0,3.0998,3.0998,3.0882,3.0921,148052.0
2017-06-27 11:55:00,8.0,8.02,7.99,8.01,94408.0,3.0921,3.0998,3.0882,3.0959,94408.0
2017-06-27 12:00:00,8.01,8.01,7.99,8.0,57926.0,3.0959,3.0959,3.0882,3.0921,57926.0
2017-06-27 12:05:00,8.0,8.01,7.98,7.99,178364.0,3.0921,3.0959,3.0843,3.0882,178364.0
2017-06-27 12:10:00,7.99,7.99,7.97,7.99,47395.0,3.0882,3.0882,3.0805,3.0882,47395.0
2017-06-27 12:15:00,7.99,7.99,7.96,7.97,109426.0,3.0882,3.0882,3.0766,3.0805,109426.0
2017-06-27 12:20:00,7.97,7.98,7.96,7.98,127522.0,3.0805,3.0843,3.0766,3.0843,127522.0
2017-06-27 12:25:00,7.98,7.99,7.95,7.97,221790.0,3.0843,3.0882,3.0727,3.0805,221790.0
2017-06-27 12:30:00,7.97,7.98,7.94,7.95,182487.0,3.0805,3.0843,3.0689,3.0727,182487.0
2017-06-27 12:35:00,7.95,7.95,7.92,7.94,70292.0,3.0727,3.0727,3.0611,3.0689,70292.0
2017-06-27 12:40:00,7.94,7.94,7.91,7.92,85381.0,3.0689,3.0689,3.0573,3.0611,85381.0
2017-06-27 12:45:00,7.92,7.92,7.9,7.92,108652.0,3.0611,3.0611,3.0534,3.0611,108652.0
2017-06-27 12:50:00,7.92,7.92,7.91,7.91,167210.0,3.0611,3.0611,3.0573,3.0573,167210.0
2017-06-27 12:55:00,7.92,7.92,7.91,7.92,37052.0,3.0611,3.0611,3.0573,3.0611,37052.0
2017-06-27 13:00:00,7.92,7.92,7.91,7.91,18800.0,3.0611,3.0611,3.0573,3.0573,18800.0
2017-06-27 13:05:00,7.92,7.93,7.91,7.93,218139.0,3.0611,3.065,3.0573,3.065,218139.0
2017-06-27 13:10:00,7.93,7.93,7.91,7.93,75629.0,3.065,3.065,3.0573,3.065,75629.0
2017-06-27 13:15:00,7.93,7.93,7.92,7.93,39304.0,3.065,3.065,3.0611,3.065,39304.0
2017-06-27 13:20:00,7.93,7.95,7.92,7.94,114375.0,3.065,3.0727,3.0611,3.0689,114375.0
2017-06-27 13:25:00,7.94,7.94,7.91,7.92,33998.0,3.0689,3.0689,3.0573,3.0611,33998.0
2017-06-27 13:30:00,7.92,7.94,7.91,7.92,170386.0,3.0611,3.0689,3.0573,3.0611,170386.0
2017-06-27 13:35:00,7.93,7.93,7.88,7.89,187576.0,3.065,3.065,3.0457,3.0495,187576.0
2017-06-27 13:40:00,7.89,7.89,7.86,7.87,83951.0,3.0495,3.0495,3.0379,3.0418,83951.0
2017-06-27 13:45:00,7.87,7.88,7.85,7.86,452832.0,3.0418,3.0457,3.0341,3.0379,452832.0
2017-06-27 13:50:00,7.86,7.86,7.83,7.86,1095229.0,3.0379,3.0379,3.0263,3.0379,1095229.0
2017-06-27 13:55:00,7.86,7.86,7.83,7.83,304022.0,3.0379,3.0379,3.0263,3.0263,304022.0
2017-06-27 14:00:00,7.83,7.84,7.8,7.81,230305.0,3.0263,3.0302,3.0148,3.0186,230305.0
2017-06-27 14:05:00,7.82,7.82,7.8,7.81,69408.0,3.0225,3.0225,3.0148,3.0186,69408.0
2017-06-27 14:10:00,7.81,7.83,7.8,7.82,153158.0,3.0186,3.0263,3.0148,3.0225,153158.0
2017-06-27 14:15:00,7.82,7.84,7.81,7.84,215874.0,3.0225,3.0302,3.0186,3.0302,215874.0
2017-06-27 14:20:00,7.84,7.86,7.82,7.84,134508.0,3.0302,3.0379,3.0225,3.0302,134508.0
2017-06-27 14:25:00,7.84,7.88,7.84,7.87,206617.0,3.0302,3.0457,3.0302,3.0418,206617.0
2017-06-27 14:30:00,7.86,7.86,7.82,7.84,219341.0,3.0379,3.0379,3.0225,3.0302,219341.0
2017-06-27 14:35:00,7.85,7.85,7.83,7.85,588898.0,3.0341,3.0341,3.0263,3.0341,588898.0
2017-06-27 14:40:00,7.85,7.85,7.79,7.8,428066.0,3.0341,3.0341,3.0109,3.0148,428066.0
2017-06-27 14:45:00,7.81,7.84,7.8,7.84,162012.0,3.0186,3.0302,3.0148,3.0302,162012.0
2017-06-27 14:50:00,7.84,7.86,7.83,7.84,126410.0,3.0302,3.0379,3.0263,3.0302,126410.0
2017-06-27 14:55:00,7.83,7.85,7.83,7.85,98313.0,3.0263,3.0341,3.0263,3.0341,98313.0
2017-06-27 15:00:00,7.85,7.85,7.83,7.85,117023.0,3.0341,3.0341,3.0263,3.0341,117023.0
2017-06-27 15:05:00,7.85,7.85,7.83,7.83,240120.0,3.0341,3.0341,3.0263,3.0263,240120.0
2017-06-27 15:10:00,7.83,7.84,7.83,7.84,52442.0,3.0263,3.0302,3.0263,3.0302,52442.0
2017-06-27 15:15:00,7.84,7.84,7.83,7.83,37650.0,3.0302,3.0302,3.0263,3.0263,37650.0
2017-06-27 15:20:00,7.83,7.86,7.83,7.85,315648.0,3.0263,3.0379,3.0263,3.0341,315648.0
2017-06-27 15:25:00,7.85,7.85,7.83,7.83,161887.0,3.0341,3.0341,3.0263,3.0263,161887.0
2017-06-27 15:30:00,7.83,7.85,7.83,7.83,221084.0,3.0263,3.0341,3.0263,3.0263,221084.0
2017-06-27 15:35:00,7.84,7.84,7.81,7.82,524280.0,3.0302,3.0302,3.0186,3.0225,524280.0
2017-06-27 15:40:00,7.82,7.82,7.8,7.82,673983.0,3.0225,3.0225,3.0148,3.0225,673983.0
2017-06-27 15:45:00,7.82,7.82,7.81,7.82,633046.0,3.0225,3.0225,3.0186,3.0225,633046.0
2017-06-27 15:50:00,7.82,7.84,7.81,7.83,583680.0,3.0225,3.0302,3.0186,3.0263,583680.0
2017-06-27 15:55:00,7.83,7.85,7.82,7.83,1368735.0,3.0263,3.0341,3.0225,3.0263,1368735.0
2017-06-28 09:30:00,7.91,7.92,7.87,7.87,227062.0,3.0573,3.0611,3.0418,3.0418,227062.0
2017-06-28 09:35:00,7.87,7.88,7.83,7.83,827350.0,3.0418,3.0457,3.0263,3.0263,827350.0
2017-06-28 09:40:00,7.83,7.84,7.78,7.79,460067.0,3.0263,3.0302,3.007,3.0109,460067.0
2017-06-28 09:45:00,7.79,7.81,7.76,7.76,408188.0,3.0109,3.0186,2.9993,2.9993,408188.0
2017-06-28 09:50:00,7.76,7.77,7.74,7.75,184563.0,2.9993,3.0032,2.9916,2.9954,184563.0
2017-06-28 09:55:00,7.75,7.78,7.74,7.77,240069.0,2.9954,3.007,2.9916,3.0032,240069.0
2017-06-28 10:00:00,7.77,7.77,7.74,7.75,189680.0,3.0032,3.0032,2.9916,2.9954,189680.0
2017-06-28 10:05:00,7.75,7.76,7.74,7.75,174034.0,2.9954,2.9993,2.9916,2.9954,174034.0
2017-06-28 10:10:00,7.75,7.75,7.71,7.72,241563.0,2.9954,2.9954,2.98,2.9838,241563.0
2017-06-28 10:15:00,7.72,7.73,7.71,7.72,217947.0,2.9838,2.9877,2.98,2.9838,217947.0
2017-06-28 10:20:00,7.72,7.8,7.71,7.79,676425.0,2.9838,3.0148,2.98,3.0109,676425.0
2017-06-28 10:25:00,7.8,7.8,7.75,7.77,461138.0,3.0148,3.0148,2.9954,3.0032,461138.0
2017-06-28 10:30:00,7.78,7.86,7.75,7.82,885635.0,3.007,3.0379,2.9954,3.0225,885635.0
2017-06-28 10:35:00,7.82,7.86,7.81,7.83,357532.0,3.0225,3.0379,3.0186,3.0263,357532.0
2017-06-28 10:40:00,7.82,7.84,7.8,7.83,266656.0,3.0225,3.0302,3.0148,3.0263,266656.0
2017-06-28 10:45:00,7.83,7.86,7.83,7.84,185709.0,3.0263,3.0379,3.0263,3.0302,185709.0
2017-06-28 10:50:00,7.84,7.87,7.84,7.86,400185.0,3.0302,3.0418,3.0302,3.0379,400185.0
2017-06-28 10:55:00,7.87,7.88,7.86,7.87,164207.0,3.0418,3.0457,3.0379,3.0418,164207.0
2017-06-28 11:00:00,7.87,7.89,7.85,7.88,183476.0,3.0418,3.0495,3.0341,3.0457,183476.0
2017-06-28 11:05:00,7.88,7.88,7.84,7.84,520492.0,3.0457,3.0457,3.0302,3.0302,520492.0
2017-06-28 11:10:00,7.85,7.87,7.83,7.86,386152.0,3.0341,3.0418,3.0263,3.0379,386152.0
2017-06-28 11:15:00,7.86,7.9,7.86,7.89,297436.0,3.0379,3.0534,3.0379,3.0495,297436.0
2017-06-28 11:20:00,7.88,7.9,7.87,7.88,258983.0,3.0457,3.0534,3.0418,3.0457,258983.0
2017-06-28 11:25:00,7.88,7.89,7.86,7.88,215463.0,3.0457,3.0495,3.0379,3.0457,215463.0
2017-06-28 11:30:00,7.88,7.89,7.86,7.87,131515.0,3.0457,3.0495,3.0379,3.0418,131515.0
2017-06-28 11:35:00,7.88,7.89,7.87,7.88,175755.0,3.0457,3.0495,3.0418,3.0457,175755.0
2017-06-28 11:40:00,7.89,7.91,7.88,7.9,204241.0,3.0495,3.0573,3.0457,3.0534,204241.0
2017-06-28 11:45:00,7.9,7.91,7.89,7.9,68667.0,3.0534,3.0573,3.0495,3.0534,68667.0
2017-06-28 11:50:00,7.89,7.91,7.89,7.91,73858.0,3.0495,3.0573,3.0495,3.0573,73858.0
2017-06-28 11:55:00,7.91,7.91,7.88,7.89,155517.0,3.0573,3.0573,3.0457,3.0495,155517.0
2017-06-28 12:00:00,7.89,7.89,7.86,7.87,184506.0,3.0495,3.0495,3.0379,3.0418,184506.0
2017-06-28 12:05:00,7.87,7.87,7.85,7.87,125187.0,3.0418,3.0418,3.0341,3.0418,125187.0
2017-06-28 12:10:00,7.87,7.88,7.86,7.87,64949.0,3.0418,3.0457,3.0379,3.0418,64949.0
2017-06-28 12:15:00,7.87,7.88,7.86,7.87,120718.0,3.0418,3.0457,3.0379,3.0418,120718.0
2017-06-28 12:20:00,7.88,7.88,7.87,7.88,37757.0,3.0457,3.0457,3.0418,3.0457,37757.0
2017-06-28 12:25:00,7.88,7.88,7.86,7.87,74147.0,3.0457,3.0457,3.0379,3.0418,74147.0
2017-06-28 12:30:00,7.87,7.88,7.86,7.87,56496.0,3.0418,3.0457,3.0379,3.0418,56496.0
2017-06-28 12:35:00,7.87,7.88,7.85,7.88,157288.0,3.0418,3.0457,3.0341,3.0457,157288.0
2017-06-28 12:40:00,7.88,7.88,7.87,7.88,24157.0,3.0457,3.0457,3.0418,3.0457,24157.0
2017-06-28 12:45:00,7.88,7.91,7.87,7.91,146375.0,3.0457,3.0573,3.0418,3.0573,146375.0
2017-06-28 12:50:00,7.91,7.92,7.89,7.91,182969.0,3.0573,3.0611,3.0495,3.0573,182969.0
2017-06-28 12:55:00,7.91,7.91,7.9,7.91,27885.0,3.0573,3.0573,3.0534,3.0573,27885.0
2017-06-28 13:00:00,7.91,7.91,7.89,7.9,55290.0,3.0573,3.0573,3.0495,3.0534,55290.0
2017-06-28 13:05:00,7.9,7.9,7.88,7.89,46326.0,3.0534,3.0534,3.0457,3.0495,46326.0
2017-06-28 13:10:00,7.89,7.89,7.88,7.89,21881.0,3.0495,3.0495,3.0457,3.0495,21881.0
2017-06-28 13:15:00,7.89,7.89,7.87,7.89,161058.0,3.0495,3.0495,3.0418,3.0495,161058.0
2017-06-28 13:20:00,7.89,7.89,7.87,7.88,65886.0,3.0495,3.0495,3.0418,3.0457,65886.0
2017-06-28 13:25:00,7.88,7.88,7.86,7.87,94505.0,3.0457,3.0457,3.0379,3.0418,94505.0
2017-06-28 13:30:00,7.87,7.89,7.86,7.89,69821.0,3.0418,3.0495,3.0379,3.0495,69821.0
2017-06-28 13:35:00,7.89,7.92,7.87,7.9,183659.0,3.0495,3.0611,3.0418,3.0534,183659.0
2017-06-28 13:40:00,7.9,7.92,7.9,7.92,46845.0,3.0534,3.0611,3.0534,3.0611,46845.0
2017-06-28 13:45:00,7.92,7.93,7.91,7.92,98258.0,3.0611,3.065,3.0573,3.0611,98258.0
2017-06-28 13:50:00,7.92,7.93,7.91,7.93,76251.0,3.0611,3.065,3.0573,3.065,76251.0
2017-06-28 13:55:00,7.93,7.93,7.91,7.92,113898.0,3.065,3.065,3.0573,3.0611,113898.0
2017-06-28 14:00:00,7.92,7.93,7.9,7.91,131107.0,3.0611,3.065,3.0534,3.0573,131107.0
2017-06-28 14:05:00,7.92,7.94,7.91,7.94,69875.0,3.0611,3.0689,3.0573,3.0689,69875.0
2017-06-28 14:10:00,7.94,7.94,7.93,7.94,63366.0,3.0689,3.0689,3.065,3.0689,63366.0
2017-06-28 14:15:00,7.94,7.95,7.93,7.95,159529.0,3.0689,3.0727,3.065,3.0727,159529.0
2017-06-28 14:20:00,7.95,7.95,7.93,7.94,48268.0,3.0727,3.0727,3.065,3.0689,48268.0
2017-06-28 14:25:00,7.94,7.95,7.92,7.93,157843.0,3.0689,3.0727,3.0611,3.065,157843.0
2017-06-28 14:30:00,7.92,7.93,7.9,7.92,168422.0,3.0611,3.065,3.0534,3.0611,168422.0
2017-06-28 14:35:00,7.92,7.92,7.91,7.91,142238.0,3.0611,3.0611,3.0573,3.0573,142238.0
2017-06-28 14:40:00,7.92,7.92,7.91,7.92,69251.0,3.0611,3.0611,3.0573,3.0611,69251.0
2017-06-28 14:45:00,7.92,7.92,7.9,7.91,109343.0,3.0611,3.0611,3.0534,3.0573,109343.0
2017-06-28 14:50:00,7.91,7.92,7.91,7.92,63800.0,3.0573,3.0611,3.0573,3.0611,63800.0
2017-06-28 14:55:00,7.92,7.92,7.91,7.92,27447.0,3.0611,3.0611,3.0573,3.0611,27447.0
2017-06-28 15:00:00,7.92,7.92,7.9,7.91,218115.0,3.0611,3.0611,3.0534,3.0573,218115.0
2017-06-28 15:05:00,7.91,7.93,7.9,7.91,101512.0,3.0573,3.065,3.0534,3.0573,101512.0
2017-06-28 15:10:00,7.91,7.91,7.9,7.9,32879.0,3.0573,3.0573,3.0534,3.0534,32879.0
2017-06-28 15:15:00,7.91,7.91,7.9,7.91,60132.0,3.0573,3.0573,3.0534,3.0573,60132.0
2017-06-28 15:20:00,7.91,7.91,7.89,7.9,82809.0,3.0573,3.0573,3.0495,3.0534,82809.0
2017-06-28 15:25:00,7.9,7.9,7.88,7.88,139038.0,3.0534,3.0534,3.0457,3.0457,139038.0
2017-06-28 15:30:00,7.89,7.89,7.86,7.87,142687.0,3.0495,3.0495,3.0379,3.0418,142687.0
2017-06-28 15:35:00,7.87,7.87,7.86,7.87,74819.0,3.0418,3.0418,3.0379,3.0418,74819.0
2017-06-28 15:40:00,7.87,7.88,7.86,7.86,203465.0,3.0418,3.0457,3.0379,3.0379,203465.0
2017-06-28 15:45:00,7.87,7.87,7.85,7.86,198673.0,3.0418,3.0418,3.0341,3.0379,198673.0
2017-06-28 15:50:00,7.87,7.88,7.86,7.88,233115.0,3.0418,3.0457,3.0379,3.0457,233115.0
2017-06-28 15:55:00,7.88,7.88,7.86,7.87,447613.0,3.0457,3.0457,3.0379,3.0418,447613.0
2017-06-29 09:30:00,7.92,7.94,7.91,7.92,229990.0,3.0611,3.0689,3.0573,3.0611,229990.0
2017-06-29 09:35:00,7.92,7.94,7.91,7.94,63765.0,3.0611,3.0689,3.0573,3.0689,63765.0
2017-06-29 09:40:00,7.93,7.96,7.91,7.91,257978.0,3.065,3.0766,3.0573,3.0573,257978.0
2017-06-29 09:45:00,7.91,7.94,7.9,7.93,119111.0,3.0573,3.0689,3.0534,3.065,119111.0
2017-06-29 09:50:00,7.94,7.96,7.93,7.96,114925.0,3.0689,3.0766,3.065,3.0766,114925.0
2017-06-29 09:55:00,7.95,7.96,7.95,7.96,15591.0,3.0727,3.0766,3.0727,3.0766,15591.0
2017-06-29 10:00:00,7.96,7.96,7.93,7.94,94705.0,3.0766,3.0766,3.065,3.0689,94705.0
2017-06-29 10:05:00,7.94,7.95,7.93,7.93,135721.0,3.0689,3.0727,3.065,3.065,135721.0
2017-06-29 10:10:00,7.94,7.94,7.93,7.94,32021.0,3.0689,3.0689,3.065,3.0689,32021.0
2017-06-29 10:15:00,7.94,7.97,7.93,7.97,186926.0,3.0689,3.0805,3.065,3.0805,186926.0
2017-06-29 10:20:00,7.96,7.98,7.96,7.98,90529.0,3.0766,3.0843,3.0766,3.0843,90529.0
2017-06-29 10:25:00,7.98,8.0,7.97,7.99,146168.0,3.0843,3.0921,3.0805,3.0882,146168.0
2017-06-29 10:30:00,8.0,8.0,7.98,7.99,78621.0,3.0921,3.0921,3.0843,3.0882,78621.0
2017-06-29 10:35:00,7.99,8.0,7.98,7.98,97232.0,3.0882,3.0921,3.0843,3.0843,97232.0
2017-06-29 10:40:00,7.98,7.99,7.97,7.98,60231.0,3.0843,3.0882,3.0805,3.0843,60231.0
2017-06-29 10:45:00,7.98,8.0,7.97,7.99,112075.0,3.0843,3.0921,3.0805,3.0882,112075.0
2017-06-29 10:50:00,7.99,7.99,7.97,7.98,88375.0,3.0882,3.0882,3.0805,3.0843,88375.0
2017-06-29 10:55:00,7.98,7.98,7.97,7.97,33549.0,3.0843,3.0843,3.0805,3.0805,33549.0
2017-06-29 11:00:00,7.97,7.98,7.96,7.96,92683.0,3.0805,3.0843,3.0766,3.0766,92683.0
2017-06-29 11:05:00,7.96,7.97,7.94,7.96,101205.0,3.0766,3.0805,3.0689,3.0766,101205.0
2017-06-29 11:10:00,7.96,7.97,7.95,7.96,181983.0,3.0766,3.0805,3.0727,3.0766,181983.0
2017-06-29 11:15:00,7.96,7.96,7.92,7.93,97607.0,3.0766,3.0766,3.0611,3.065,97607.0
2017-06-29 11:20:00,7.93,7.93,7.9,7.9,125052.0,3.065,3.065,3.0534,3.0534,125052.0
2017-06-29 11:25:00,7.91,7.91,7.88,7.9,237041.0,3.0573,3.0573,3.0457,3.0534,237041.0
2017-06-29 11:30:00,7.91,7.91,7.87,7.89,243260.0,3.0573,3.0573,3.0418,3.0495,243260.0
2017-06-29 11:35:00,7.89,7.89,7.87,7.88,104955.0,3.0495,3.0495,3.0418,3.0457,104955.0
2017-06-29 11:40:00,7.88,7.89,7.85,7.88,337082.0,3.0457,3.0495,3.0341,3.0457,337082.0
2017-06-29 11:45:00,7.88,7.9,7.88,7.89,141460.0,3.0457,3.0534,3.0457,3.0495,141460.0
2017-06-29 11:50:00,7.89,7.9,7.87,7.89,168726.0,3.0495,3.0534,3.0418,3.0495,168726.0
2017-06-29 11:55:00,7.89,7.9,7.87,7.89,87165.0,3.0495,3.0534,3.0418,3.0495,87165.0
2017-06-29 12:00:00,7.89,7.9,7.87,7.9,110992.0,3.0495,3.0534,3.0418,3.0534,110992.0
2017-06-29 12:05:00,7.9,7.91,7.89,7.91,38599.0,3.0534,3.0573,3.0495,3.0573,38599.0
2017-06-29 12:10:00,7.91,7.91,7.9,7.9,58500.0,3.0573,3.0573,3.0534,3.0534,58500.0
2017-06-29 12:15:00,7.91,7.91,7.89,7.91,64504.0,3.0573,3.0573,3.0495,3.0573,64504.0
2017-06-29 12:20:00,7.9,7.91,7.88,7.89,96231.0,3.0534,3.0573,3.0457,3.0495,96231.0
2017-06-29 12:25:00,7.89,7.89,7.85,7.86,144221.0,3.0495,3.0495,3.0341,3.0379,144221.0
2017-06-29 12:30:00,7.86,7.87,7.85,7.86,171558.0,3.0379,3.0418,3.0341,3.0379,171558.0
2017-06-29 12:35:00,7.86,7.87,7.85,7.86,187301.0,3.0379,3.0418,3.0341,3.0379,187301.0
2017-06-29 12:40:00,7.86,7.87,7.86,7.87,44425.0,3.0379,3.0418,3.0379,3.0418,44425.0
2017-06-29 12:45:00,7.86,7.88,7.85,7.85,117568.0,3.0379,3.0457,3.0341,3.0341,117568.0
2017-06-29 12:50:00,7.86,7.89,7.86,7.89,87660.0,3.0379,3.0495,3.0379,3.0495,87660.0
2017-06-29 12:55:00,7.88,7.89,7.86,7.88,104595.0,3.0457,3.0495,3.0379,3.0457,104595.0
2017-06-29 13:00:00,7.87,7.91,7.87,7.91,110179.0,3.0418,3.0573,3.0418,3.0573,110179.0
2017-06-29 13:05:00,7.91,7.91,7.87,7.88,105852.0,3.0573,3.0573,3.0418,3.0457,105852.0
2017-06-29 13:10:00,7.88,7.88,7.84,7.85,110415.0,3.0457,3.0457,3.0302,3.0341,110415.0
2017-06-29 13:15:00,7.85,7.86,7.84,7.84,137352.0,3.0341,3.0379,3.0302,3.0302,137352.0
2017-06-29 13:20:00,7.84,7.84,7.82,7.83,163862.0,3.0302,3.0302,3.0225,3.0263,163862.0
2017-06-29 13:25:00,7.83,7.84,7.81,7.83,233680.0,3.0263,3.0302,3.0186,3.0263,233680.0
2017-06-29 13:30:00,7.83,7.85,7.81,7.85,235992.0,3.0263,3.0341,3.0186,3.0341,235992.0
2017-06-29 13:35:00,7.85,7.85,7.83,7.84,115276.0,3.0341,3.0341,3.0263,3.0302,115276.0
2017-06-29 13:40:00,7.84,7.86,7.83,7.84,134758.0,3.0302,3.0379,3.0263,3.0302,134758.0
2017-06-29 13:45:00,7.84,7.85,7.83,7.84,73032.0,3.0302,3.0341,3.0263,3.0302,73032.0
2017-06-29 13:50:00,7.84,7.85,7.83,7.83,98962.0,3.0302,3.0341,3.0263,3.0263,98962.0
2017-06-29 13:55:00,7.83,7.84,7.83,7.83,53786.0,3.0263,3.0302,3.0263,3.0263,53786.0
2017-06-29 14:00:00,7.83,7.84,7.82,7.83,59165.0,3.0263,3.0302,3.0225,3.0263,59165.0
2017-06-29 14:05:00,7.83,7.84,7.82,7.83,189063.0,3.0263,3.0302,3.0225,3.0263,189063.0
2017-06-29 14:10:00,7.83,7.84,7.82,7.83,93665.0,3.0263,3.0302,3.0225,3.0263,93665.0
2017-06-29 14:15:00,7.83,7.86,7.83,7.86,161148.0,3.0263,3.0379,3.0263,3.0379,161148.0
2017-06-29 14:20:00,7.86,7.87,7.85,7.86,83233.0,3.0379,3.0418,3.0341,3.0379,83233.0
2017-06-29 14:25:00,7.87,7.89,7.86,7.89,72783.0,3.0418,3.0495,3.0379,3.0495,72783.0
2017-06-29 14:30:00,7.88,7.88,7.86,7.87,103299.0,3.0457,3.0457,3.0379,3.0418,103299.0
2017-06-29 14:35:00,7.87,7.87,7.86,7.87,72259.0,3.0418,3.0418,3.0379,3.0418,72259.0
2017-06-29 14:40:00,7.87,7.88,7.86,7.88,97333.0,3.0418,3.0457,3.0379,3.0457,97333.0
2017-06-29 14:45:00,7.88,7.88,7.86,7.86,87506.0,3.0457,3.0457,3.0379,3.0379,87506.0
2017-06-29 14:50:00,7.87,7.87,7.85,7.87,73038.0,3.0418,3.0418,3.0341,3.0418,73038.0
2017-06-29 14:55:00,7.87,7.88,7.86,7.87,103254.0,3.0418,3.0457,3.0379,3.0418,103254.0
2017-06-29 15:00:00,7.87,7.89,7.86,7.89,178305.0,3.0418,3.0495,3.0379,3.0495,178305.0
2017-06-29 15:05:00,7.89,7.89,7.88,7.88,69313.0,3.0495,3.0495,3.0457,3.0457,69313.0
2017-06-29 15:10:00,7.88,7.89,7.86,7.88,207438.0,3.0457,3.0495,3.0379,3.0457,207438.0
2017-06-29 15:15:00,7.88,7.89,7.87,7.89,103491.0,3.0457,3.0495,3.0418,3.0495,103491.0
2017-06-29 15:20:00,7.89,7.91,7.88,7.91,295262.0,3.0495,3.0573,3.0457,3.0573,295262.0
2017-06-29 15:25:00,7.91,7.91,7.88,7.89,169452.0,3.0573,3.0573,3.0457,3.0495,169452.0
2017-06-29 15:30:00,7.88,7.91,7.88,7.91,123500.0,3.0457,3.0573,3.0457,3.0573,123500.0
2017-06-29 15:35:00,7.91,7.92,7.9,7.91,166329.0,3.0573,3.0611,3.0534,3.0573,166329.0
2017-06-29 15:40:00,7.91,7.92,7.87,7.88,116964.0,3.0573,3.0611,3.0418,3.0457,116964.0
2017-06-29 15:45:00,7.88,7.88,7.86,7.87,148412.0,3.0457,3.0457,3.0379,3.0418,148412.0
2017-06-29 15:50:00,7.87,7.88,7.86,7.86,289214.0,3.0418,3.0457,3.0379,3.0379,289214.0
2017-06-29 15:55:00,7.86,7.88,7.85,7.86,601201.0,3.0379,3.0457,3.0341,3.0379,601201.0
2017-06-30 09:30:00,7.94,7.96,7.93,7.94,316687.0,3.0689,3.0766,3.065,3.0689,316687.0
2017-06-30 09:35:00,7.94,7.95,7.9,7.92,257737.0,3.0689,3.0727,3.0534,3.0611,257737.0
2017-06-30 09:40:00,7.91,7.92,7.87,7.9,240264.0,3.0573,3.0611,3.0418,3.0534,240264.0
2017-06-30 09:45:00,7.9,7.93,7.89,7.92,114700.0,3.0534,3.065,3.0495,3.0611,114700.0
2017-06-30 09:50:00,7.92,7.92,7.91,7.92,227870.0,3.0611,3.0611,3.0573,3.0611,227870.0
2017-06-30 09:55:00,7.92,7.92,7.91,7.92,162695.0,3.0611,3.0611,3.0573,3.0611,162695.0
2017-06-30 10:00:00,7.92,7.93,7.91,7.92,174023.0,3.0611,3.065,3.0573,3.0611,174023.0
2017-06-30 10:05:00,7.91,7.92,7.9,7.91,170839.0,3.0573,3.0611,3.0534,3.0573,170839.0
2017-06-30 10:10:00,7.91,7.93,7.9,7.91,109413.0,3.0573,3.065,3.0534,3.0573,109413.0
2017-06-30 10:15:00,7.91,7.91,7.88,7.89,88932.0,3.0573,3.0573,3.0457,3.0495,88932.0
2017-06-30 10:20:00,7.9,7.92,7.89,7.92,44837.0,3.0534,3.0611,3.0495,3.0611,44837.0
2017-06-30 10:25:00,7.91,7.92,7.89,7.9,107070.0,3.0573,3.0611,3.0495,3.0534,107070.0
2017-06-30 10:30:00,7.9,7.9,7.88,7.89,131460.0,3.0534,3.0534,3.0457,3.0495,131460.0
2017-06-30 10:35:00,7.88,7.89,7.86,7.87,106259.0,3.0457,3.0495,3.0379,3.0418,106259.0
2017-06-30 10:40:00,7.87,7.89,7.86,7.88,101242.0,3.0418,3.0495,3.0379,3.0457,101242.0
2017-06-30 10:45:00,7.88,7.89,7.88,7.89,46016.0,3.0457,3.0495,3.0457,3.0495,46016.0
2017-06-30 10:50:00,7.89,7.91,7.88,7.91,93253.0,3.0495,3.0573,3.0457,3.0573,93253.0
2017-06-30 10:55:00,7.91,7.91,7.9,7.91,57208.0,3.0573,3.0573,3.0534,3.0573,57208.0
2017-06-30 11:00:00,7.91,7.93,7.91,7.92,92608.0,3.0573,3.065,3.0573,3.0611,92608.0
2017-06-30 11:05:00,7.92,7.94,7.91,7.94,76831.0,3.0611,3.0689,3.0573,3.0689,76831.0
2017-06-30 11:10:00,7.94,7.94,7.92,7.94,144806.0,3.0689,3.0689,3.0611,3.0689,144806.0
2017-06-30 11:15:00,7.94,7.94,7.92,7.93,102418.0,3.0689,3.0689,3.0611,3.065,102418.0
2017-06-30 11:20:00,7.93,7.96,7.92,7.96,346804.0,3.065,3.0766,3.0611,3.0766,346804.0
2017-06-30 11:25:00,7.96,7.97,7.95,7.96,251261.0,3.0766,3.0805,3.0727,3.0766,251261.0
2017-06-30 11:30:00,7.97,7.98,7.95,7.98,323610.0,3.0805,3.0843,3.0727,3.0843,323610.0
2017-06-30 11:35:00,7.98,8.02,7.98,8.01,633345.0,3.0843,3.0998,3.0843,3.0959,633345.0
2017-06-30 11:40:00,8.01,8.03,8.01,8.02,348275.0,3.0959,3.1036,3.0959,3.0998,348275.0
2017-06-30 11:45:00,8.02,8.04,8.02,8.04,269632.0,3.0998,3.1075,3.0998,3.1075,269632.0
2017-06-30 11:50:00,8.04,8.04,8.02,8.04,119287.0,3.1075,3.1075,3.0998,3.1075,119287.0
2017-06-30 11:55:00,8.04,8.05,8.02,8.03,81760.0,3.1075,3.1114,3.0998,3.1036,81760.0
2017-06-30 12:00:00,8.03,8.03,8.01,8.02,116523.0,3.1036,3.1036,3.0959,3.0998,116523.0
2017-06-30 12:05:00,8.02,8.03,8.01,8.01,192967.0,3.0998,3.1036,3.0959,3.0959,192967.0
2017-06-30 12:10:00,8.01,8.01,8.0,8.0,82626.0,3.0959,3.0959,3.0921,3.0921,82626.0
2017-06-30 12:15:00,8.01,8.01,8.0,8.01,109177.0,3.0959,3.0959,3.0921,3.0959,109177.0
2017-06-30 12:20:00,8.01,8.02,8.0,8.02,107688.0,3.0959,3.0998,3.0921,3.0998,107688.0
2017-06-30 12:25:00,8.02,8.02,8.0,8.01,140904.0,3.0998,3.0998,3.0921,3.0959,140904.0
2017-06-30 12:30:00,8.01,8.01,8.0,8.01,424448.0,3.0959,3.0959,3.0921,3.0959,424448.0
2017-06-30 12:35:00,8.01,8.02,8.0,8.01,123882.0,3.0959,3.0998,3.0921,3.0959,123882.0
2017-06-30 12:40:00,8.01,8.01,8.0,8.0,57700.0,3.0959,3.0959,3.0921,3.0921,57700.0
2017-06-30 12:45:00,8.01,8.01,8.0,8.01,21900.0,3.0959,3.0959,3.0921,3.0959,21900.0
2017-06-30 12:50:00,8.01,8.02,8.0,8.02,66597.0,3.0959,3.0998,3.0921,3.0998,66597.0
2017-06-30 12:55:00,8.02,8.02,8.0,8.01,49559.0,3.0998,3.0998,3.0921,3.0959,49559.0
2017-06-30 13:00:00,8.01,8.02,8.0,8.02,115370.0,3.0959,3.0998,3.0921,3.0998,115370.0
2017-06-30 13:05:00,8.01,8.03,8.0,8.03,274939.0,3.0959,3.1036,3.0921,3.1036,274939.0
2017-06-30 13:10:00,8.03,8.04,8.02,8.04,112872.0,3.1036,3.1075,3.0998,3.1075,112872.0
2017-06-30 13:15:00,8.04,8.04,8.01,8.03,168628.0,3.1075,3.1075,3.0959,3.1036,168628.0
2017-06-30 13:20:00,8.03,8.03,8.0,8.01,120776.0,3.1036,3.1036,3.0921,3.0959,120776.0
2017-06-30 13:25:00,8.01,8.01,7.99,7.99,146923.0,3.0959,3.0959,3.0882,3.0882,146923.0
2017-06-30 13:30:00,7.99,8.0,7.96,7.98,267367.0,3.0882,3.0921,3.0766,3.0843,267367.0
2017-06-30 13:35:00,7.98,8.0,7.97,8.0,95078.0,3.0843,3.0921,3.0805,3.0921,95078.0
2017-06-30 13:40:00,8.0,8.02,7.99,8.0,131907.0,3.0921,3.0998,3.0882,3.0921,131907.0
2017-06-30 13:45:00,8.0,8.01,7.98,8.0,148308.0,3.0921,3.0959,3.0843,3.0921,148308.0
2017-06-30 13:50:00,8.0,8.0,7.99,8.0,43656.0,3.0921,3.0921,3.0882,3.0921,43656.0
2017-06-30 13:55:00,8.0,8.0,7.99,8.0,35068.0,3.0921,3.0921,3.0882,3.0921,35068.0
2017-06-30 14:00:00,8.0,8.0,7.99,8.0,23316.0,3.0921,3.0921,3.0882,3.0921,23316.0
2017-06-30 14:05:00,8.0,8.01,7.99,8.01,50474.0,3.0921,3.0959,3.0882,3.0959,50474.0
2017-06-30 14:10:00,8.01,8.01,7.99,8.0,145735.0,3.0959,3.0959,3.0882,3.0921,145735.0
2017-06-30 14:15:00,8.0,8.01,8.0,8.0,30758.0,3.0921,3.0959,3.0921,3.0921,30758.0
2017-06-30 14:20:00,8.0,8.03,8.0,8.03,117644.0,3.0921,3.1036,3.0921,3.1036,117644.0
2017-06-30 14:25:00,8.03,8.04,8.02,8.02,94065.0,3.1036,3.1075,3.0998,3.0998,94065.0
2017-06-30 14:30:00,8.02,8.04,8.02,8.03,127316.0,3.0998,3.1075,3.0998,3.1036,127316.0
2017-06-30 14:35:00,8.03,8.03,8.02,8.03,47575.0,3.1036,3.1036,3.0998,3.1036,47575.0
2017-06-30 14:40:00,8.03,8.03,8.01,8.02,120161.0,3.1036,3.1036,3.0959,3.0998,120161.0
2017-06-30 14:45:00,8.02,8.02,8.0,8.01,90241.0,3.0998,3.0998,3.0921,3.0959,90241.0
2017-06-30 14:50:00,8.01,8.02,8.0,8.02,118585.0,3.0959,3.0998,3.0921,3.0998,118585.0
2017-06-30 14:55:00,8.02,8.03,8.01,8.03,83814.0,3.0998,3.1036,3.0959,3.1036,83814.0
2017-06-30 15:00:00,8.03,8.03,8.01,8.02,100109.0,3.1036,3.1036,3.0959,3.0998,100109.0
2017-06-30 15:05:00,8.02,8.02,8.01,8.02,42614.0,3.0998,3.0998,3.0959,3.0998,42614.0
2017-06-30 15:10:00,8.02,8.04,8.01,8.04,175097.0,3.0998,3.1075,3.0959,3.1075,175097.0
2017-06-30 15:15:00,8.04,8.05,8.03,8.05,147906.0,3.1075,3.1114,3.1036,3.1114,147906.0
2017-06-30 15:20:00,8.05,8.06,8.04,8.05,103552.0,3.1114,3.1152,3.1075,3.1114,103552.0
2017-06-30 15:25:00,8.05,8.06,8.03,8.04,149910.0,3.1114,3.1152,3.1036,3.1075,149910.0
2017-06-30 15:30:00,8.04,8.04,8.0,8.01,311022.0,3.1075,3.1075,3.0921,3.0959,311022.0
2017-06-30 15:35:00,8.01,8.02,8.0,8.02,174352.0,3.0959,3.0998,3.0921,3.0998,174352.0
2017-06-30 15:40:00,8.02,8.03,8.02,8.03,353154.0,3.0998,3.1036,3.0998,3.1036,353154.0
2017-06-30 15:45:00,8.02,8.04,8.02,8.04,659578.0,3.0998,3.1075,3.0998,3.1075,659578.0
2017-06-30 15:50:00,8.03,8.04,8.01,8.01,464453.0,3.1036,3.1075,3.0959,3.0959,464453.0
2017-06-30 15:55:00,8.01,8.02,7.99,8.0,983575.0,3.0959,3.0998,3.0882,3.0921,983575.0
2017-07-03 09:30:00,8.0,8.07,7.99,8.07,450772.0,3.0921,3.1191,3.0882,3.1191,450772.0
2017-07-03 09:35:00,8.06,8.11,8.06,8.1,639001.0,3.1152,3.1346,3.1152,3.1307,639001.0
2017-07-03 09:40:00,8.1,8.14,8.09,8.1,865830.0,3.1307,3.1462,3.1268,3.1307,865830.0
2017-07-03 09:45:00,8.1,8.12,8.09,8.1,218501.0,3.1307,3.1384,3.1268,3.1307,218501.0
2017-07-03 09:50:00,8.1,8.12,8.09,8.12,252993.0,3.1307,3.1384,3.1268,3.1384,252993.0
2017-07-03 09:55:00,8.12,8.13,8.1,8.11,187686.0,3.1384,3.1423,3.1307,3.1346,187686.0
2017-07-03 10:00:00,8.11,8.12,8.07,8.07,145111.0,3.1346,3.1384,3.1191,3.1191,145111.0
2017-07-03 10:05:00,8.08,8.08,8.05,8.07,554734.0,3.123,3.123,3.1114,3.1191,554734.0
2017-07-03 10:10:00,8.07,8.08,8.06,8.08,148367.0,3.1191,3.123,3.1152,3.123,148367.0
2017-07-03 10:15:00,8.08,8.1,8.07,8.1,185254.0,3.123,3.1307,3.1191,3.1307,185254.0
2017-07-03 10:20:00,8.1,8.11,8.09,8.1,114591.0,3.1307,3.1346,3.1268,3.1307,114591.0
2017-07-03 10:25:00,8.1,8.1,8.07,8.09,257634.0,3.1307,3.1307,3.1191,3.1268,257634.0
2017-07-03 10:30:00,8.09,8.1,8.07,8.08,243987.0,3.1268,3.1307,3.1191,3.123,243987.0
2017-07-03 10:35:00,8.08,8.09,8.07,8.09,151050.0,3.123,3.1268,3.1191,3.1268,151050.0
2017-07-03 10:40:00,8.09,8.09,8.07,8.07,189904.0,3.1268,3.1268,3.1191,3.1191,189904.0
2017-07-03 10:45:00,8.07,8.09,8.07,8.07,116914.0,3.1191,3.1268,3.1191,3.1191,116914.0
2017-07-03 10:50:00,8.07,8.08,8.06,8.06,136922.0,3.1191,3.123,3.1152,3.1152,136922.0
2017-07-03 10:55:00,8.06,8.08,8.06,8.08,95346.0,3.1152,3.123,3.1152,3.123,95346.0
2017-07-03 11:00:00,8.08,8.08,8.05,8.06,91065.0,3.123,3.123,3.1114,3.1152,91065.0
2017-07-03 11:05:00,8.05,8.07,8.04,8.06,161279.0,3.1114,3.1191,3.1075,3.1152,161279.0
2017-07-03 11:10:00,8.05,8.06,8.05,8.05,62350.0,3.1114,3.1152,3.1114,3.1114,62350.0
2017-07-03 11:15:00,8.05,8.06,8.05,8.05,53095.0,3.1114,3.1152,3.1114,3.1114,53095.0
2017-07-03 11:20:00,8.06,8.06,8.04,8.04,139722.0,3.1152,3.1152,3.1075,3.1075,139722.0
2017-07-03 11:25:00,8.04,8.06,8.03,8.04,253460.0,3.1075,3.1152,3.1036,3.1075,253460.0
2017-07-03 11:30:00,8.05,8.06,8.04,8.05,170292.0,3.1114,3.1152,3.1075,3.1114,170292.0
2017-07-03 11:35:00,8.05,8.08,8.05,8.08,284668.0,3.1114,3.123,3.1114,3.123,284668.0
2017-07-03 11:40:00,8.08,8.09,8.07,8.08,159357.0,3.123,3.1268,3.1191,3.123,159357.0
2017-07-03 11:45:00,8.09,8.09,8.06,8.07,223186.0,3.1268,3.1268,3.1152,3.1191,223186.0
2017-07-03 11:50:00,8.07,8.08,8.06,8.08,123136.0,3.1191,3.123,3.1152,3.123,123136.0
2017-07-03 11:55:00,8.08,8.08,8.05,8.07,283426.0,3.123,3.123,3.1114,3.1191,283426.0
2017-07-03 12:00:00,8.07,8.07,8.06,8.07,36440.0,3.1191,3.1191,3.1152,3.1191,36440.0
2017-07-03 12:05:00,8.07,8.07,8.06,8.07,31800.0,3.1191,3.1191,3.1152,3.1191,31800.0
2017-07-03 12:10:00,8.07,8.07,8.05,8.05,97994.0,3.1191,3.1191,3.1114,3.1114,97994.0
2017-07-03 12:15:00,8.06,8.06,8.05,8.06,54478.0,3.1152,3.1152,3.1114,3.1152,54478.0
2017-07-03 12:20:00,8.06,8.06,8.05,8.05,487699.0,3.1152,3.1152,3.1114,3.1114,487699.0
2017-07-03 12:25:00,8.06,8.07,8.05,8.06,281705.0,3.1152,3.1191,3.1114,3.1152,281705.0
2017-07-03 12:30:00,8.06,8.06,8.03,8.03,299718.0,3.1152,3.1152,3.1036,3.1036,299718.0
2017-07-03 12:35:00,8.04,8.04,8.03,8.04,56320.0,3.1075,3.1075,3.1036,3.1075,56320.0
2017-07-03 12:40:00,8.04,8.06,8.03,8.06,117316.0,3.1075,3.1152,3.1036,3.1152,117316.0
2017-07-03 12:45:00,8.05,8.06,8.04,8.04,196632.0,3.1114,3.1152,3.1075,3.1075,196632.0
2017-07-03 12:50:00,8.04,8.05,8.03,8.05,185877.0,3.1075,3.1114,3.1036,3.1114,185877.0
2017-07-03 12:55:00,8.04,8.06,8.04,8.05,314416.0,3.1075,3.1152,3.1075,3.1114,314416.0
2017-07-05 09:30:00,8.06,8.08,8.05,8.06,318740.0,3.1152,3.123,3.1114,3.1152,318740.0
2017-07-05 09:35:00,8.06,8.07,8.0,8.01,769741.0,3.1152,3.1191,3.0921,3.0959,769741.0
2017-07-05 09:40:00,8.01,8.01,7.97,7.98,406199.0,3.0959,3.0959,3.0805,3.0843,406199.0
2017-07-05 09:45:00,7.98,7.99,7.92,7.99,536814.0,3.0843,3.0882,3.0611,3.0882,536814.0
2017-07-05 09:50:00,7.99,7.99,7.95,7.97,166081.0,3.0882,3.0882,3.0727,3.0805,166081.0
2017-07-05 09:55:00,7.96,7.99,7.95,7.99,147139.0,3.0766,3.0882,3.0727,3.0882,147139.0
2017-07-05 10:00:00,7.99,7.99,7.91,7.92,372719.0,3.0882,3.0882,3.0573,3.0611,372719.0
2017-07-05 10:05:00,7.92,7.94,7.91,7.93,125816.0,3.0611,3.0689,3.0573,3.065,125816.0
2017-07-05 10:10:00,7.92,7.92,7.87,7.89,246032.0,3.0611,3.0611,3.0418,3.0495,246032.0
2017-07-05 10:15:00,7.9,7.92,7.87,7.89,879555.0,3.0534,3.0611,3.0418,3.0495,879555.0
2017-07-05 10:20:00,7.89,7.89,7.87,7.87,214028.0,3.0495,3.0495,3.0418,3.0418,214028.0
2017-07-05 10:25:00,7.87,7.89,7.86,7.89,240055.0,3.0418,3.0495,3.0379,3.0495,240055.0
2017-07-05 10:30:00,7.89,7.9,7.85,7.89,570533.0,3.0495,3.0534,3.0341,3.0495,570533.0
2017-07-05 10:35:00,7.89,7.9,7.88,7.89,169501.0,3.0495,3.0534,3.0457,3.0495,169501.0
2017-07-05 10:40:00,7.88,7.93,7.88,7.93,118773.0,3.0457,3.065,3.0457,3.065,118773.0
2017-07-05 10:45:00,7.93,7.93,7.89,7.92,331794.0,3.065,3.065,3.0495,3.0611,331794.0
2017-07-05 10:50:00,7.92,7.92,7.9,7.92,181775.0,3.0611,3.0611,3.0534,3.0611,181775.0
2017-07-05 10:55:00,7.92,7.93,7.89,7.9,152353.0,3.0611,3.065,3.0495,3.0534,152353.0
2017-07-05 11:00:00,7.91,7.91,7.89,7.9,131540.0,3.0573,3.0573,3.0495,3.0534,131540.0
2017-07-05 11:05:00,7.9,7.95,7.89,7.95,194645.0,3.0534,3.0727,3.0495,3.0727,194645.0
2017-07-05 11:10:00,7.94,7.95,7.93,7.94,119221.0,3.0689,3.0727,3.065,3.0689,119221.0
2017-07-05 11:15:00,7.94,7.96,7.93,7.95,606880.0,3.0689,3.0766,3.065,3.0727,606880.0
2017-07-05 11:20:00,7.95,7.96,7.93,7.95,138521.0,3.0727,3.0766,3.065,3.0727,138521.0
2017-07-05 11:25:00,7.95,7.95,7.93,7.94,152532.0,3.0727,3.0727,3.065,3.0689,152532.0
2017-07-05 11:30:00,7.94,7.94,7.91,7.93,89804.0,3.0689,3.0689,3.0573,3.065,89804.0
2017-07-05 11:35:00,7.93,7.95,7.93,7.95,108663.0,3.065,3.0727,3.065,3.0727,108663.0
2017-07-05 11:40:00,7.95,7.95,7.94,7.95,69062.0,3.0727,3.0727,3.0689,3.0727,69062.0
2017-07-05 11:45:00,7.95,7.96,7.94,7.96,69305.0,3.0727,3.0766,3.0689,3.0766,69305.0
2017-07-05 11:50:00,7.96,7.97,7.96,7.97,40500.0,3.0766,3.0805,3.0766,3.0805,40500.0
2017-07-05 11:55:00,7.97,7.98,7.94,7.95,207142.0,3.0805,3.0843,3.0689,3.0727,207142.0
2017-07-05 12:00:00,7.95,7.95,7.91,7.93,462101.0,3.0727,3.0727,3.0573,3.065,462101.0
2017-07-05 12:05:00,7.93,7.93,7.92,7.93,93916.0,3.065,3.065,3.0611,3.065,93916.0
2017-07-05 12:10:00,7.93,7.93,7.92,7.93,20920.0,3.065,3.065,3.0611,3.065,20920.0
2017-07-05 12:15:00,7.93,7.95,7.92,7.95,79442.0,3.065,3.0727,3.0611,3.0727,79442.0
2017-07-05 12:20:00,7.95,7.96,7.92,7.93,216867.0,3.0727,3.0766,3.0611,3.065,216867.0
2017-07-05 12:25:00,7.93,7.94,7.92,7.94,98645.0,3.065,3.0689,3.0611,3.0689,98645.0
2017-07-05 12:30:00,7.94,7.95,7.93,7.95,70200.0,3.0689,3.0727,3.065,3.0727,70200.0
2017-07-05 12:35:00,7.95,7.96,7.94,7.95,149640.0,3.0727,3.0766,3.0689,3.0727,149640.0
2017-07-05 12:40:00,7.95,7.95,7.94,7.95,41584.0,3.0727,3.0727,3.0689,3.0727,41584.0
2017-07-05 12:45:00,7.95,7.95,7.93,7.94,82973.0,3.0727,3.0727,3.065,3.0689,82973.0
2017-07-05 12:50:00,7.94,7.96,7.93,7.96,171042.0,3.0689,3.0766,3.065,3.0766,171042.0
2017-07-05 12:55:00,7.96,7.96,7.95,7.96,51945.0,3.0766,3.0766,3.0727,3.0766,51945.0
2017-07-05 13:00:00,7.96,7.96,7.95,7.96,20949.0,3.0766,3.0766,3.0727,3.0766,20949.0
2017-07-05 13:05:00,7.96,7.96,7.94,7.96,88945.0,3.0766,3.0766,3.0689,3.0766,88945.0
2017-07-05 13:10:00,7.96,7.96,7.95,7.96,38772.0,3.0766,3.0766,3.0727,3.0766,38772.0
2017-07-05 13:15:00,7.96,7.96,7.94,7.96,132337.0,3.0766,3.0766,3.0689,3.0766,132337.0
2017-07-05 13:20:00,7.96,7.96,7.95,7.96,29251.0,3.0766,3.0766,3.0727,3.0766,29251.0
2017-07-05 13:25:00,7.95,7.96,7.95,7.96,120350.0,3.0727,3.0766,3.0727,3.0766,120350.0
2017-07-05 13:30:00,7.96,7.97,7.95,7.97,169887.0,3.0766,3.0805,3.0727,3.0805,169887.0
2017-07-05 13:35:00,7.97,7.97,7.96,7.97,21900.0,3.0805,3.0805,3.0766,3.0805,21900.0
2017-07-05 13:40:00,7.97,7.99,7.97,7.99,129640.0,3.0805,3.0882,3.0805,3.0882,129640.0
2017-07-05 13:45:00,7.99,7.99,7.98,7.99,55315.0,3.0882,3.0882,3.0843,3.0882,55315.0
2017-07-05 13:50:00,7.99,7.99,7.97,7.99,159027.0,3.0882,3.0882,3.0805,3.0882,159027.0
2017-07-05 13:55:00,7.99,7.99,7.98,7.99,14013.0,3.0882,3.0882,3.0843,3.0882,14013.0
2017-07-05 14:00:00,7.99,8.02,7.99,8.0,86252.0,3.0882,3.0998,3.0882,3.0921,86252.0
2017-07-05 14:05:00,8.0,8.01,7.98,7.99,113417.0,3.0921,3.0959,3.0843,3.0882,113417.0
2017-07-05 14:10:00,7.99,8.02,7.99,8.01,94314.0,3.0882,3.0998,3.0882,3.0959,94314.0
2017-07-05 14:15:00,8.01,8.02,8.01,8.02,61275.0,3.0959,3.0998,3.0959,3.0998,61275.0
2017-07-05 14:20:00,8.02,8.02,8.0,8.02,91906.0,3.0998,3.0998,3.0921,3.0998,91906.0
2017-07-05 14:25:00,8.02,8.03,7.99,8.0,202699.0,3.0998,3.1036,3.0882,3.0921,202699.0
2017-07-05 14:30:00,8.0,8.01,7.99,8.01,40284.0,3.0921,3.0959,3.0882,3.0959,40284.0
2017-07-05 14:35:00,8.01,8.01,7.99,8.0,59122.0,3.0959,3.0959,3.0882,3.0921,59122.0
2017-07-05 14:40:00,8.0,8.0,7.99,8.0,48409.0,3.0921,3.0921,3.0882,3.0921,48409.0
2017-07-05 14:45:00,8.0,8.0,7.97,7.98,171056.0,3.0921,3.0921,3.0805,3.0843,171056.0
2017-07-05 14:50:00,7.98,7.98,7.95,7.96,237947.0,3.0843,3.0843,3.0727,3.0766,237947.0
2017-07-05 14:55:00,7.96,7.97,7.94,7.96,280097.0,3.0766,3.0805,3.0689,3.0766,280097.0
2017-07-05 15:00:00,7.96,7.96,7.94,7.95,84580.0,3.0766,3.0766,3.0689,3.0727,84580.0
2017-07-05 15:05:00,7.94,7.95,7.92,7.95,403453.0,3.0689,3.0727,3.0611,3.0727,403453.0
2017-07-05 15:10:00,7.95,7.95,7.92,7.93,709531.0,3.0727,3.0727,3.0611,3.065,709531.0
2017-07-05 15:15:00,7.93,7.93,7.9,7.91,812082.0,3.065,3.065,3.0534,3.0573,812082.0
2017-07-05 15:20:00,7.91,7.91,7.9,7.9,369982.0,3.0573,3.0573,3.0534,3.0534,369982.0
2017-07-05 15:25:00,7.9,7.92,7.9,7.92,188434.0,3.0534,3.0611,3.0534,3.0611,188434.0
2017-07-05 15:30:00,7.92,7.94,7.91,7.94,217195.0,3.0611,3.0689,3.0573,3.0689,217195.0
2017-07-05 15:35:00,7.94,7.95,7.93,7.95,243709.0,3.0689,3.0727,3.065,3.0727,243709.0
2017-07-05 15:40:00,7.95,7.96,7.94,7.95,182411.0,3.0727,3.0766,3.0689,3.0727,182411.0
2017-07-05 15:45:00,7.96,7.96,7.93,7.94,295150.0,3.0766,3.0766,3.065,3.0689,295150.0
2017-07-05 15:50:00,7.94,7.95,7.93,7.95,466597.0,3.0689,3.0727,3.065,3.0727,466597.0
2017-07-05 15:55:00,7.95,7.95,7.94,7.94,470543.0,3.0727,3.0727,3.0689,3.0689,470543.0
2017-07-06 09:30:00,7.99,8.0,7.97,7.99,175815.0,3.0882,3.0921,3.0805,3.0882,175815.0
2017-07-06 09:35:00,7.99,7.99,7.95,7.97,191662.0,3.0882,3.0882,3.0727,3.0805,191662.0
2017-07-06 09:40:00,7.98,7.99,7.97,7.98,121151.0,3.0843,3.0882,3.0805,3.0843,121151.0
2017-07-06 09:45:00,7.98,7.99,7.97,7.99,41027.0,3.0843,3.0882,3.0805,3.0882,41027.0
2017-07-06 09:50:00,7.99,8.02,7.98,7.99,215855.0,3.0882,3.0998,3.0843,3.0882,215855.0
2017-07-06 09:55:00,8.0,8.0,7.95,7.96,116618.0,3.0921,3.0921,3.0727,3.0766,116618.0
2017-07-06 10:00:00,7.96,7.97,7.92,7.93,432067.0,3.0766,3.0805,3.0611,3.065,432067.0
2017-07-06 10:05:00,7.92,7.92,7.88,7.92,335548.0,3.0611,3.0611,3.0457,3.0611,335548.0
2017-07-06 10:10:00,7.91,7.93,7.9,7.91,126208.0,3.0573,3.065,3.0534,3.0573,126208.0
2017-07-06 10:15:00,7.92,7.94,7.91,7.92,98196.0,3.0611,3.0689,3.0573,3.0611,98196.0
2017-07-06 10:20:00,7.92,7.92,7.9,7.91,74908.0,3.0611,3.0611,3.0534,3.0573,74908.0
2017-07-06 10:25:00,7.9,7.91,7.89,7.9,94761.0,3.0534,3.0573,3.0495,3.0534,94761.0
2017-07-06 10:30:00,7.9,7.9,7.87,7.87,269197.0,3.0534,3.0534,3.0418,3.0418,269197.0
2017-07-06 10:35:00,7.88,7.88,7.84,7.87,177462.0,3.0457,3.0457,3.0302,3.0418,177462.0
2017-07-06 10:40:00,7.87,7.89,7.86,7.88,100418.0,3.0418,3.0495,3.0379,3.0457,100418.0
2017-07-06 10:45:00,7.88,7.89,7.86,7.87,73256.0,3.0457,3.0495,3.0379,3.0418,73256.0
2017-07-06 10:50:00,7.87,7.88,7.86,7.87,140065.0,3.0418,3.0457,3.0379,3.0418,140065.0
2017-07-06 10:55:00,7.87,7.87,7.83,7.85,551147.0,3.0418,3.0418,3.0263,3.0341,551147.0
2017-07-06 11:00:00,7.85,7.98,7.85,7.98,746480.0,3.0341,3.0843,3.0341,3.0843,746480.0
2017-07-06 11:05:00,7.97,7.99,7.96,7.97,318783.0,3.0805,3.0882,3.0766,3.0805,318783.0
2017-07-06 11:10:00,7.96,7.97,7.89,7.9,443863.0,3.0766,3.0805,3.0495,3.0534,443863.0
2017-07-06 11:15:00,7.9,7.91,7.88,7.89,675090.0,3.0534,3.0573,3.0457,3.0495,675090.0
2017-07-06 11:20:00,7.89,7.9,7.87,7.88,188459.0,3.0495,3.0534,3.0418,3.0457,188459.0
2017-07-06 11:25:00,7.88,7.91,7.87,7.9,199944.0,3.0457,3.0573,3.0418,3.0534,199944.0
2017-07-06 11:30:00,7.91,7.93,7.89,7.9,135217.0,3.0573,3.065,3.0495,3.0534,135217.0
2017-07-06 11:35:00,7.9,7.91,7.88,7.9,359346.0,3.0534,3.0573,3.0457,3.0534,359346.0
2017-07-06 11:40:00,7.89,7.9,7.88,7.9,119572.0,3.0495,3.0534,3.0457,3.0534,119572.0
2017-07-06 11:45:00,7.9,7.9,7.86,7.87,183752.0,3.0534,3.0534,3.0379,3.0418,183752.0
2017-07-06 11:50:00,7.87,7.89,7.86,7.87,163372.0,3.0418,3.0495,3.0379,3.0418,163372.0
2017-07-06 11:55:00,7.86,7.86,7.84,7.86,221735.0,3.0379,3.0379,3.0302,3.0379,221735.0
2017-07-06 12:00:00,7.86,7.89,7.85,7.88,308014.0,3.0379,3.0495,3.0341,3.0457,308014.0
2017-07-06 12:05:00,7.88,7.89,7.85,7.86,306712.0,3.0457,3.0495,3.0341,3.0379,306712.0
2017-07-06 12:10:00,7.85,7.86,7.85,7.86,80538.0,3.0341,3.0379,3.0341,3.0379,80538.0
2017-07-06 12:15:00,7.86,7.86,7.85,7.86,197450.0,3.0379,3.0379,3.0341,3.0379,197450.0
2017-07-06 12:20:00,7.86,7.86,7.85,7.86,223284.0,3.0379,3.0379,3.0341,3.0379,223284.0
2017-07-06 12:25:00,7.86,7.86,7.85,7.86,56569.0,3.0379,3.0379,3.0341,3.0379,56569.0
2017-07-06 12:30:00,7.86,7.86,7.83,7.85,337803.0,3.0379,3.0379,3.0263,3.0341,337803.0
2017-07-06 12:35:00,7.85,7.88,7.84,7.87,303479.0,3.0341,3.0457,3.0302,3.0418,303479.0
2017-07-06 12:40:00,7.88,7.89,7.87,7.89,91108.0,3.0457,3.0495,3.0418,3.0495,91108.0
2017-07-06 12:45:00,7.89,7.89,7.86,7.88,64387.0,3.0495,3.0495,3.0379,3.0457,64387.0
2017-07-06 12:50:00,7.88,7.88,7.87,7.88,26851.0,3.0457,3.0457,3.0418,3.0457,26851.0
2017-07-06 12:55:00,7.88,7.88,7.86,7.87,56477.0,3.0457,3.0457,3.0379,3.0418,56477.0
2017-07-06 13:00:00,7.87,7.87,7.86,7.87,5263.0,3.0418,3.0418,3.0379,3.0418,5263.0
2017-07-06 13:05:00,7.87,7.87,7.84,7.85,285305.0,3.0418,3.0418,3.0302,3.0341,285305.0
2017-07-06 13:10:00,7.85,7.86,7.84,7.85,400461.0,3.0341,3.0379,3.0302,3.0341,400461.0
2017-07-06 13:15:00,7.85,7.89,7.84,7.89,364571.0,3.0341,3.0495,3.0302,3.0495,364571.0
2017-07-06 13:20:00,7.88,7.89,7.86,7.87,104986.0,3.0457,3.0495,3.0379,3.0418,104986.0
2017-07-06 13:25:00,7.86,7.86,7.84,7.85,136782.0,3.0379,3.0379,3.0302,3.0341,136782.0
2017-07-06 13:30:00,7.85,7.85,7.8,7.82,298819.0,3.0341,3.0341,3.0148,3.0225,298819.0
2017-07-06 13:35:00,7.82,7.82,7.8,7.8,129293.0,3.0225,3.0225,3.0148,3.0148,129293.0
2017-07-06 13:40:00,7.8,7.8,7.78,7.8,298697.0,3.0148,3.0148,3.007,3.0148,298697.0
2017-07-06 13:45:00,7.8,7.82,7.79,7.8,198352.0,3.0148,3.0225,3.0109,3.0148,198352.0
2017-07-06 13:50:00,7.8,7.8,7.78,7.8,131311.0,3.0148,3.0148,3.007,3.0148,131311.0
2017-07-06 13:55:00,7.8,7.8,7.79,7.8,117361.0,3.0148,3.0148,3.0109,3.0148,117361.0
2017-07-06 14:00:00,7.8,7.8,7.78,7.79,175960.0,3.0148,3.0148,3.007,3.0109,175960.0
2017-07-06 14:05:00,7.8,7.8,7.76,7.77,97947.0,3.0148,3.0148,2.9993,3.0032,97947.0
2017-07-06 14:10:00,7.77,7.79,7.76,7.79,84978.0,3.0032,3.0109,2.9993,3.0109,84978.0
2017-07-06 14:15:00,7.79,7.8,7.76,7.78,183853.0,3.0109,3.0148,2.9993,3.007,183853.0
2017-07-06 14:20:00,7.79,7.8,7.78,7.79,141535.0,3.0109,3.0148,3.007,3.0109,141535.0
2017-07-06 14:25:00,7.79,7.8,7.78,7.8,162949.0,3.0109,3.0148,3.007,3.0148,162949.0
2017-07-06 14:30:00,7.8,7.8,7.78,7.79,70375.0,3.0148,3.0148,3.007,3.0109,70375.0
2017-07-06 14:35:00,7.79,7.8,7.78,7.8,119368.0,3.0109,3.0148,3.007,3.0148,119368.0
2017-07-06 14:40:00,7.8,7.8,7.78,7.79,168470.0,3.0148,3.0148,3.007,3.0109,168470.0
2017-07-06 14:45:00,7.79,7.8,7.77,7.8,152368.0,3.0109,3.0148,3.0032,3.0148,152368.0
2017-07-06 14:50:00,7.8,7.81,7.79,7.8,105230.0,3.0148,3.0186,3.0109,3.0148,105230.0
2017-07-06 14:55:00,7.81,7.81,7.79,7.8,171351.0,3.0186,3.0186,3.0109,3.0148,171351.0
2017-07-06 15:00:00,7.8,7.8,7.79,7.8,55900.0,3.0148,3.0148,3.0109,3.0148,55900.0
2017-07-06 15:05:00,7.8,7.81,7.79,7.81,214137.0,3.0148,3.0186,3.0109,3.0186,214137.0
2017-07-06 15:10:00,7.82,7.86,7.81,7.85,503914.0,3.0225,3.0379,3.0186,3.0341,503914.0
2017-07-06 15:15:00,7.85,7.85,7.82,7.83,404887.0,3.0341,3.0341,3.0225,3.0263,404887.0
2017-07-06 15:20:00,7.83,7.84,7.82,7.83,141862.0,3.0263,3.0302,3.0225,3.0263,141862.0
2017-07-06 15:25:00,7.83,7.84,7.83,7.83,100070.0,3.0263,3.0302,3.0263,3.0263,100070.0
2017-07-06 15:30:00,7.83,7.83,7.81,7.83,135477.0,3.0263,3.0263,3.0186,3.0263,135477.0
2017-07-06 15:35:00,7.83,7.84,7.82,7.83,236635.0,3.0263,3.0302,3.0225,3.0263,236635.0
2017-07-06 15:40:00,7.82,7.83,7.82,7.83,89530.0,3.0225,3.0263,3.0225,3.0263,89530.0
2017-07-06 15:45:00,7.83,7.83,7.82,7.82,206665.0,3.0263,3.0263,3.0225,3.0225,206665.0
2017-07-06 15:50:00,7.82,7.83,7.82,7.83,353592.0,3.0225,3.0263,3.0225,3.0263,353592.0
2017-07-06 15:55:00,7.83,7.85,7.82,7.84,1420807.0,3.0263,3.0341,3.0225,3.0302,1420807.0
2017-07-07 09:30:00,7.85,7.86,7.79,7.8,295207.0,3.0341,3.0379,3.0109,3.0148,295207.0
2017-07-07 09:35:00,7.79,7.82,7.77,7.8,396970.0,3.0109,3.0225,3.0032,3.0148,396970.0
2017-07-07 09:40:00,7.8,7.81,7.78,7.81,249387.0,3.0148,3.0186,3.007,3.0186,249387.0
2017-07-07 09:45:00,7.8,7.82,7.78,7.82,275329.0,3.0148,3.0225,3.007,3.0225,275329.0
2017-07-07 09:50:00,7.82,7.84,7.8,7.82,431587.0,3.0225,3.0302,3.0148,3.0225,431587.0
2017-07-07 09:55:00,7.82,7.83,7.8,7.83,316507.0,3.0225,3.0263,3.0148,3.0263,316507.0
2017-07-07 10:00:00,7.83,7.83,7.78,7.79,319258.0,3.0263,3.0263,3.007,3.0109,319258.0
2017-07-07 10:05:00,7.79,7.79,7.75,7.76,181702.0,3.0109,3.0109,2.9954,2.9993,181702.0
2017-07-07 10:10:00,7.76,7.77,7.73,7.74,627987.0,2.9993,3.0032,2.9877,2.9916,627987.0
2017-07-07 10:15:00,7.73,7.74,7.71,7.71,255648.0,2.9877,2.9916,2.98,2.98,255648.0
2017-07-07 10:20:00,7.72,7.73,7.69,7.69,395227.0,2.9838,2.9877,2.9722,2.9722,395227.0
2017-07-07 10:25:00,7.69,7.7,7.68,7.69,361584.0,2.9722,2.9761,2.9684,2.9722,361584.0
2017-07-07 10:30:00,7.69,7.7,7.68,7.69,435185.0,2.9722,2.9761,2.9684,2.9722,435185.0
2017-07-07 10:35:00,7.7,7.7,7.67,7.68,170079.0,2.9761,2.9761,2.9645,2.9684,170079.0
2017-07-07 10:40:00,7.68,7.7,7.67,7.69,447214.0,2.9684,2.9761,2.9645,2.9722,447214.0
2017-07-07 10:45:00,7.69,7.71,7.68,7.71,348418.0,2.9722,2.98,2.9684,2.98,348418.0
2017-07-07 10:50:00,7.71,7.71,7.68,7.69,170311.0,2.98,2.98,2.9684,2.9722,170311.0
2017-07-07 10:55:00,7.69,7.7,7.68,7.69,129599.0,2.9722,2.9761,2.9684,2.9722,129599.0
2017-07-07 11:00:00,7.68,7.69,7.65,7.68,413674.0,2.9684,2.9722,2.9568,2.9684,413674.0
2017-07-07 11:05:00,7.68,7.69,7.66,7.67,109841.0,2.9684,2.9722,2.9606,2.9645,109841.0
2017-07-07 11:10:00,7.66,7.67,7.65,7.66,352183.0,2.9606,2.9645,2.9568,2.9606,352183.0
2017-07-07 11:15:00,7.65,7.66,7.64,7.66,371435.0,2.9568,2.9606,2.9529,2.9606,371435.0
2017-07-07 11:20:00,7.65,7.66,7.64,7.66,425486.0,2.9568,2.9606,2.9529,2.9606,425486.0
2017-07-07 11:25:00,7.65,7.67,7.64,7.67,756017.0,2.9568,2.9645,2.9529,2.9645,756017.0
2017-07-07 11:30:00,7.67,7.7,7.66,7.7,373342.0,2.9645,2.9761,2.9606,2.9761,373342.0
2017-07-07 11:35:00,7.7,7.71,7.67,7.68,278671.0,2.9761,2.98,2.9645,2.9684,278671.0
2017-07-07 11:40:00,7.68,7.69,7.66,7.68,245796.0,2.9684,2.9722,2.9606,2.9684,245796.0
2017-07-07 11:45:00,7.68,7.68,7.66,7.67,202813.0,2.9684,2.9684,2.9606,2.9645,202813.0
2017-07-07 11:50:00,7.68,7.69,7.67,7.69,95011.0,2.9684,2.9722,2.9645,2.9722,95011.0
2017-07-07 11:55:00,7.69,7.69,7.67,7.68,136085.0,2.9722,2.9722,2.9645,2.9684,136085.0
2017-07-07 12:00:00,7.68,7.7,7.67,7.69,171677.0,2.9684,2.9761,2.9645,2.9722,171677.0
2017-07-07 12:05:00,7.69,7.7,7.68,7.69,175051.0,2.9722,2.9761,2.9684,2.9722,175051.0
2017-07-07 12:10:00,7.7,7.71,7.69,7.71,277758.0,2.9761,2.98,2.9722,2.98,277758.0
2017-07-07 12:15:00,7.7,7.72,7.7,7.72,171199.0,2.9761,2.9838,2.9761,2.9838,171199.0
2017-07-07 12:20:00,7.71,7.72,7.69,7.69,126983.0,2.98,2.9838,2.9722,2.9722,126983.0
2017-07-07 12:25:00,7.69,7.7,7.68,7.69,36811.0,2.9722,2.9761,2.9684,2.9722,36811.0
2017-07-07 12:30:00,7.68,7.7,7.68,7.69,97800.0,2.9684,2.9761,2.9684,2.9722,97800.0
2017-07-07 12:35:00,7.69,7.69,7.67,7.67,79269.0,2.9722,2.9722,2.9645,2.9645,79269.0
2017-07-07 12:40:00,7.67,7.68,7.67,7.68,29400.0,2.9645,2.9684,2.9645,2.9684,29400.0
2017-07-07 12:45:00,7.67,7.68,7.65,7.67,171456.0,2.9645,2.9684,2.9568,2.9645,171456.0
2017-07-07 12:50:00,7.67,7.68,7.66,7.68,56988.0,2.9645,2.9684,2.9606,2.9684,56988.0
2017-07-07 12:55:00,7.68,7.68,7.66,7.67,72317.0,2.9684,2.9684,2.9606,2.9645,72317.0
2017-07-07 13:00:00,7.67,7.68,7.65,7.66,243613.0,2.9645,2.9684,2.9568,2.9606,243613.0
2017-07-07 13:05:00,7.66,7.66,7.65,7.66,56541.0,2.9606,2.9606,2.9568,2.9606,56541.0
2017-07-07 13:10:00,7.66,7.67,7.65,7.67,69751.0,2.9606,2.9645,2.9568,2.9645,69751.0
2017-07-07 13:15:00,7.67,7.67,7.66,7.66,85126.0,2.9645,2.9645,2.9606,2.9606,85126.0
2017-07-07 13:20:00,7.67,7.67,7.64,7.65,336926.0,2.9645,2.9645,2.9529,2.9568,336926.0
2017-07-07 13:25:00,7.65,7.66,7.65,7.66,59959.0,2.9568,2.9606,2.9568,2.9606,59959.0
2017-07-07 13:30:00,7.66,7.69,7.65,7.69,203607.0,2.9606,2.9722,2.9568,2.9722,203607.0
2017-07-07 13:35:00,7.68,7.69,7.67,7.69,133680.0,2.9684,2.9722,2.9645,2.9722,133680.0
2017-07-07 13:40:00,7.69,7.7,7.68,7.69,138198.0,2.9722,2.9761,2.9684,2.9722,138198.0
2017-07-07 13:45:00,7.69,7.7,7.68,7.69,347560.0,2.9722,2.9761,2.9684,2.9722,347560.0
2017-07-07 13:50:00,7.69,7.7,7.68,7.7,61523.0,2.9722,2.9761,2.9684,2.9761,61523.0
2017-07-07 13:55:00,7.7,7.71,7.69,7.71,107366.0,2.9761,2.98,2.9722,2.98,107366.0
2017-07-07 14:00:00,7.7,7.71,7.69,7.69,93169.0,2.9761,2.98,2.9722,2.9722,93169.0
2017-07-07 14:05:00,7.7,7.7,7.69,7.7,20387.0,2.9761,2.9761,2.9722,2.9761,20387.0
2017-07-07 14:10:00,7.7,7.74,7.69,7.74,259373.0,2.9761,2.9916,2.9722,2.9916,259373.0
2017-07-07 14:15:00,7.73,7.74,7.73,7.74,41727.0,2.9877,2.9916,2.9877,2.9916,41727.0
2017-07-07 14:20:00,7.74,7.74,7.72,7.73,101250.0,2.9916,2.9916,2.9838,2.9877,101250.0
2017-07-07 14:25:00,7.73,7.73,7.71,7.73,73189.0,2.9877,2.9877,2.98,2.9877,73189.0
2017-07-07 14:30:00,7.73,7.73,7.72,7.73,46198.0,2.9877,2.9877,2.9838,2.9877,46198.0
2017-07-07 14:35:00,7.72,7.74,7.72,7.74,60225.0,2.9838,2.9916,2.9838,2.9916,60225.0
2017-07-07 14:40:00,7.74,7.76,7.73,7.75,153372.0,2.9916,2.9993,2.9877,2.9954,153372.0
2017-07-07 14:45:00,7.76,7.76,7.73,7.75,186082.0,2.9993,2.9993,2.9877,2.9954,186082.0
2017-07-07 14:50:00,7.75,7.75,7.72,7.73,83222.0,2.9954,2.9954,2.9838,2.9877,83222.0
2017-07-07 14:55:00,7.73,7.74,7.72,7.73,145925.0,2.9877,2.9916,2.9838,2.9877,145925.0
2017-07-07 15:00:00,7.73,7.74,7.72,7.74,142268.0,2.9877,2.9916,2.9838,2.9916,142268.0
2017-07-07 15:05:00,7.74,7.74,7.73,7.74,10965.0,2.9916,2.9916,2.9877,2.9916,10965.0
2017-07-07 15:10:00,7.74,7.74,7.72,7.73,99348.0,2.9916,2.9916,2.9838,2.9877,99348.0
2017-07-07 15:15:00,7.73,7.73,7.72,7.73,43815.0,2.9877,2.9877,2.9838,2.9877,43815.0
2017-07-07 15:20:00,7.72,7.74,7.72,7.73,191126.0,2.9838,2.9916,2.9838,2.9877,191126.0
2017-07-07 15:25:00,7.73,7.73,7.71,7.72,68691.0,2.9877,2.9877,2.98,2.9838,68691.0
2017-07-07 15:30:00,7.72,7.73,7.71,7.72,78387.0,2.9838,2.9877,2.98,2.9838,78387.0
2017-07-07 15:35:00,7.72,7.74,7.72,7.74,198044.0,2.9838,2.9916,2.9838,2.9916,198044.0
2017-07-07 15:40:00,7.74,7.75,7.72,7.74,434762.0,2.9916,2.9954,2.9838,2.9916,434762.0
2017-07-07 15:45:00,7.74,7.74,7.73,7.74,131745.0,2.9916,2.9916,2.9877,2.9916,131745.0
2017-07-07 15:50:00,7.74,7.74,7.72,7.74,272760.0,2.9916,2.9916,2.9838,2.9916,272760.0
2017-07-07 15:55:00,7.74,7.75,7.73,7.74,965006.0,2.9916,2.9954,2.9877,2.9916,965006.0
2017-07-10 09:30:00,7.72,7.76,7.72,7.74,285536.0,2.9838,2.9993,2.9838,2.9916,285536.0
2017-07-10 09:35:00,7.73,7.76,7.73,7.74,247180.0,2.9877,2.9993,2.9877,2.9916,247180.0
2017-07-10 09:40:00,7.74,7.76,7.73,7.75,304043.0,2.9916,2.9993,2.9877,2.9954,304043.0
2017-07-10 09:45:00,7.76,7.77,7.73,7.74,198025.0,2.9993,3.0032,2.9877,2.9916,198025.0
2017-07-10 09:50:00,7.75,7.76,7.72,7.73,230080.0,2.9954,2.9993,2.9838,2.9877,230080.0
2017-07-10 09:55:00,7.73,7.75,7.72,7.74,88682.0,2.9877,2.9954,2.9838,2.9916,88682.0
2017-07-10 10:00:00,7.75,7.79,7.74,7.79,183825.0,2.9954,3.0109,2.9916,3.0109,183825.0
2017-07-10 10:05:00,7.79,7.79,7.77,7.77,194871.0,3.0109,3.0109,3.0032,3.0032,194871.0
2017-07-10 10:10:00,7.77,7.78,7.74,7.74,90790.0,3.0032,3.007,2.9916,2.9916,90790.0
2017-07-10 10:15:00,7.74,7.75,7.72,7.75,120207.0,2.9916,2.9954,2.9838,2.9954,120207.0
2017-07-10 10:20:00,7.74,7.75,7.74,7.75,16927.0,2.9916,2.9954,2.9916,2.9954,16927.0
2017-07-10 10:25:00,7.75,7.75,7.72,7.73,141990.0,2.9954,2.9954,2.9838,2.9877,141990.0
2017-07-10 10:30:00,7.72,7.73,7.72,7.73,36105.0,2.9838,2.9877,2.9838,2.9877,36105.0
2017-07-10 10:35:00,7.73,7.73,7.72,7.72,79829.0,2.9877,2.9877,2.9838,2.9838,79829.0
2017-07-10 10:40:00,7.73,7.74,7.72,7.74,138453.0,2.9877,2.9916,2.9838,2.9916,138453.0
2017-07-10 10:45:00,7.74,7.76,7.73,7.76,180516.0,2.9916,2.9993,2.9877,2.9993,180516.0
2017-07-10 10:50:00,7.75,7.78,7.75,7.78,206424.0,2.9954,3.007,2.9954,3.007,206424.0
2017-07-10 10:55:00,7.78,7.78,7.77,7.78,38493.0,3.007,3.007,3.0032,3.007,38493.0
2017-07-10 11:00:00,7.78,7.79,7.77,7.77,127495.0,3.007,3.0109,3.0032,3.0032,127495.0
2017-07-10 11:05:00,7.78,7.79,7.77,7.78,134324.0,3.007,3.0109,3.0032,3.007,134324.0
2017-07-10 11:10:00,7.79,7.79,7.76,7.79,178909.0,3.0109,3.0109,2.9993,3.0109,178909.0
2017-07-10 11:15:00,7.79,7.8,7.78,7.79,83067.0,3.0109,3.0148,3.007,3.0109,83067.0
2017-07-10 11:20:00,7.8,7.81,7.79,7.81,82370.0,3.0148,3.0186,3.0109,3.0186,82370.0
2017-07-10 11:25:00,7.81,7.83,7.8,7.81,105317.0,3.0186,3.0263,3.0148,3.0186,105317.0
2017-07-10 11:30:00,7.81,7.81,7.78,7.79,253624.0,3.0186,3.0186,3.007,3.0109,253624.0
2017-07-10 11:35:00,7.78,7.8,7.77,7.77,74460.0,3.007,3.0148,3.0032,3.0032,74460.0
2017-07-10 11:40:00,7.78,7.78,7.76,7.77,47400.0,3.007,3.007,2.9993,3.0032,47400.0
2017-07-10 11:45:00,7.77,7.78,7.76,7.78,63533.0,3.0032,3.007,2.9993,3.007,63533.0
2017-07-10 11:50:00,7.78,7.78,7.76,7.77,74324.0,3.007,3.007,2.9993,3.0032,74324.0
2017-07-10 11:55:00,7.77,7.79,7.77,7.79,189309.0,3.0032,3.0109,3.0032,3.0109,189309.0
2017-07-10 12:00:00,7.79,7.81,7.78,7.81,232505.0,3.0109,3.0186,3.007,3.0186,232505.0
2017-07-10 12:05:00,7.81,7.82,7.8,7.8,87823.0,3.0186,3.0225,3.0148,3.0148,87823.0
2017-07-10 12:10:00,7.81,7.81,7.79,7.8,102634.0,3.0186,3.0186,3.0109,3.0148,102634.0
2017-07-10 12:15:00,7.8,7.8,7.79,7.8,37340.0,3.0148,3.0148,3.0109,3.0148,37340.0
2017-07-10 12:20:00,7.8,7.8,7.79,7.8,30000.0,3.0148,3.0148,3.0109,3.0148,30000.0
2017-07-10 12:25:00,7.8,7.8,7.79,7.8,46872.0,3.0148,3.0148,3.0109,3.0148,46872.0
2017-07-10 12:30:00,7.79,7.8,7.78,7.79,61812.0,3.0109,3.0148,3.007,3.0109,61812.0
2017-07-10 12:35:00,7.79,7.79,7.77,7.79,86255.0,3.0109,3.0109,3.0032,3.0109,86255.0
2017-07-10 12:40:00,7.79,7.8,7.78,7.8,58287.0,3.0109,3.0148,3.007,3.0148,58287.0
2017-07-10 12:45:00,7.8,7.81,7.79,7.81,82241.0,3.0148,3.0186,3.0109,3.0186,82241.0
2017-07-10 12:50:00,7.81,7.81,7.8,7.81,46350.0,3.0186,3.0186,3.0148,3.0186,46350.0
2017-07-10 12:55:00,7.81,7.82,7.8,7.82,132349.0,3.0186,3.0225,3.0148,3.0225,132349.0
2017-07-10 13:00:00,7.82,7.82,7.81,7.82,38876.0,3.0225,3.0225,3.0186,3.0225,38876.0
2017-07-10 13:05:00,7.82,7.82,7.81,7.82,54591.0,3.0225,3.0225,3.0186,3.0225,54591.0
2017-07-10 13:10:00,7.82,7.82,7.78,7.79,218150.0,3.0225,3.0225,3.007,3.0109,218150.0
2017-07-10 13:15:00,7.78,7.8,7.78,7.8,202987.0,3.007,3.0148,3.007,3.0148,202987.0
2017-07-10 13:20:00,7.8,7.8,7.79,7.8,21950.0,3.0148,3.0148,3.0109,3.0148,21950.0
2017-07-10 13:25:00,7.8,7.8,7.78,7.79,82086.0,3.0148,3.0148,3.007,3.0109,82086.0
2017-07-10 13:30:00,7.79,7.8,7.78,7.8,53060.0,3.0109,3.0148,3.007,3.0148,53060.0
2017-07-10 13:35:00,7.8,7.81,7.79,7.81,209704.0,3.0148,3.0186,3.0109,3.0186,209704.0
2017-07-10 13:40:00,7.81,7.82,7.8,7.82,120181.0,3.0186,3.0225,3.0148,3.0225,120181.0
2017-07-10 13:45:00,7.82,7.82,7.8,7.81,117568.0,3.0225,3.0225,3.0148,3.0186,117568.0
2017-07-10 13:50:00,7.81,7.81,7.8,7.81,59073.0,3.0186,3.0186,3.0148,3.0186,59073.0
2017-07-10 13:55:00,7.8,7.81,7.8,7.81,91531.0,3.0148,3.0186,3.0148,3.0186,91531.0
2017-07-10 14:00:00,7.81,7.81,7.8,7.81,217094.0,3.0186,3.0186,3.0148,3.0186,217094.0
2017-07-10 14:05:00,7.81,7.81,7.8,7.81,132204.0,3.0186,3.0186,3.0148,3.0186,132204.0
2017-07-10 14:10:00,7.81,7.81,7.79,7.8,185098.0,3.0186,3.0186,3.0109,3.0148,185098.0
2017-07-10 14:15:00,7.8,7.8,7.79,7.8,39635.0,3.0148,3.0148,3.0109,3.0148,39635.0
2017-07-10 14:20:00,7.8,7.8,7.79,7.8,139357.0,3.0148,3.0148,3.0109,3.0148,139357.0
2017-07-10 14:25:00,7.8,7.8,7.79,7.8,97142.0,3.0148,3.0148,3.0109,3.0148,97142.0
2017-07-10 14:30:00,7.79,7.8,7.79,7.8,56450.0,3.0109,3.0148,3.0109,3.0148,56450.0
2017-07-10 14:35:00,7.8,7.8,7.79,7.8,104140.0,3.0148,3.0148,3.0109,3.0148,104140.0
2017-07-10 14:40:00,7.8,7.82,7.79,7.82,232357.0,3.0148,3.0225,3.0109,3.0225,232357.0
2017-07-10 14:45:00,7.82,7.82,7.81,7.82,46070.0,3.0225,3.0225,3.0186,3.0225,46070.0
2017-07-10 14:50:00,7.82,7.83,7.81,7.83,110762.0,3.0225,3.0263,3.0186,3.0263,110762.0
2017-07-10 14:55:00,7.83,7.83,7.81,7.82,167067.0,3.0263,3.0263,3.0186,3.0225,167067.0
2017-07-10 15:00:00,7.82,7.82,7.81,7.82,80559.0,3.0225,3.0225,3.0186,3.0225,80559.0
2017-07-10 15:05:00,7.82,7.83,7.81,7.83,90744.0,3.0225,3.0263,3.0186,3.0263,90744.0
2017-07-10 15:10:00,7.83,7.83,7.81,7.82,271037.0,3.0263,3.0263,3.0186,3.0225,271037.0
2017-07-10 15:15:00,7.81,7.82,7.8,7.82,344534.0,3.0186,3.0225,3.0148,3.0225,344534.0
2017-07-10 15:20:00,7.81,7.82,7.8,7.81,107471.0,3.0186,3.0225,3.0148,3.0186,107471.0
2017-07-10 15:25:00,7.8,7.82,7.8,7.82,151834.0,3.0148,3.0225,3.0148,3.0225,151834.0
2017-07-10 15:30:00,7.82,7.82,7.81,7.81,39907.0,3.0225,3.0225,3.0186,3.0186,39907.0
2017-07-10 15:35:00,7.82,7.82,7.8,7.81,187716.0,3.0225,3.0225,3.0148,3.0186,187716.0
2017-07-10 15:40:00,7.81,7.82,7.8,7.81,217753.0,3.0186,3.0225,3.0148,3.0186,217753.0
2017-07-10 15:45:00,7.81,7.82,7.8,7.81,286812.0,3.0186,3.0225,3.0148,3.0186,286812.0
2017-07-10 15:50:00,7.8,7.81,7.79,7.81,579851.0,3.0148,3.0186,3.0109,3.0186,579851.0
2017-07-10 15:55:00,7.81,7.81,7.8,7.81,605822.0,3.0186,3.0186,3.0148,3.0186,605822.0
2017-07-11 09:30:00,7.78,7.8,7.78,7.79,211049.0,3.007,3.0148,3.007,3.0109,211049.0
2017-07-11 09:35:00,7.79,7.81,7.76,7.77,240013.0,3.0109,3.0186,2.9993,3.0032,240013.0
2017-07-11 09:40:00,7.77,7.81,7.76,7.81,292918.0,3.0032,3.0186,2.9993,3.0186,292918.0
2017-07-11 09:45:00,7.8,7.81,7.77,7.78,259049.0,3.0148,3.0186,3.0032,3.007,259049.0
2017-07-11 09:50:00,7.78,7.82,7.77,7.82,532052.0,3.007,3.0225,3.0032,3.0225,532052.0
2017-07-11 09:55:00,7.82,7.84,7.81,7.83,242454.0,3.0225,3.0302,3.0186,3.0263,242454.0
2017-07-11 10:00:00,7.83,7.86,7.82,7.85,699362.0,3.0263,3.0379,3.0225,3.0341,699362.0
2017-07-11 10:05:00,7.85,7.87,7.85,7.87,344472.0,3.0341,3.0418,3.0341,3.0418,344472.0
2017-07-11 10:10:00,7.87,7.91,7.86,7.89,391220.0,3.0418,3.0573,3.0379,3.0495,391220.0
2017-07-11 10:15:00,7.89,7.92,7.88,7.92,341026.0,3.0495,3.0611,3.0457,3.0611,341026.0
2017-07-11 10:20:00,7.91,7.93,7.9,7.93,250312.0,3.0573,3.065,3.0534,3.065,250312.0
2017-07-11 10:25:00,7.93,7.93,7.91,7.93,233205.0,3.065,3.065,3.0573,3.065,233205.0
2017-07-11 10:30:00,7.93,7.94,7.92,7.93,175150.0,3.065,3.0689,3.0611,3.065,175150.0
2017-07-11 10:35:00,7.94,7.96,7.93,7.95,339901.0,3.0689,3.0766,3.065,3.0727,339901.0
2017-07-11 10:40:00,7.95,7.96,7.93,7.95,236449.0,3.0727,3.0766,3.065,3.0727,236449.0
2017-07-11 10:45:00,7.95,7.96,7.93,7.95,418438.0,3.0727,3.0766,3.065,3.0727,418438.0
2017-07-11 10:50:00,7.94,7.96,7.93,7.96,370606.0,3.0689,3.0766,3.065,3.0766,370606.0
2017-07-11 10:55:00,7.96,7.96,7.95,7.96,172475.0,3.0766,3.0766,3.0727,3.0766,172475.0
2017-07-11 11:00:00,7.96,7.96,7.94,7.95,186180.0,3.0766,3.0766,3.0689,3.0727,186180.0
2017-07-11 11:05:00,7.95,7.95,7.94,7.95,190380.0,3.0727,3.0727,3.0689,3.0727,190380.0
2017-07-11 11:10:00,7.95,7.95,7.94,7.94,100794.0,3.0727,3.0727,3.0689,3.0689,100794.0
2017-07-11 11:15:00,7.95,7.96,7.94,7.95,259741.0,3.0727,3.0766,3.0689,3.0727,259741.0
2017-07-11 11:20:00,7.95,7.95,7.91,7.93,269773.0,3.0727,3.0727,3.0573,3.065,269773.0
2017-07-11 11:25:00,7.93,7.94,7.9,7.92,478322.0,3.065,3.0689,3.0534,3.0611,478322.0
2017-07-11 11:30:00,7.92,7.95,7.91,7.94,570402.0,3.0611,3.0727,3.0573,3.0689,570402.0
2017-07-11 11:35:00,7.94,7.95,7.91,7.94,408727.0,3.0689,3.0727,3.0573,3.0689,408727.0
2017-07-11 11:40:00,7.94,7.99,7.93,7.99,385661.0,3.0689,3.0882,3.065,3.0882,385661.0
2017-07-11 11:45:00,7.99,7.99,7.98,7.99,61045.0,3.0882,3.0882,3.0843,3.0882,61045.0
2017-07-11 11:50:00,7.99,8.01,7.97,8.01,411897.0,3.0882,3.0959,3.0805,3.0959,411897.0
2017-07-11 11:55:00,8.01,8.02,7.99,8.01,339313.0,3.0959,3.0998,3.0882,3.0959,339313.0
2017-07-11 12:00:00,8.01,8.04,8.0,8.04,322846.0,3.0959,3.1075,3.0921,3.1075,322846.0
2017-07-11 12:05:00,8.03,8.05,8.03,8.04,97400.0,3.1036,3.1114,3.1036,3.1075,97400.0
2017-07-11 12:10:00,8.05,8.06,8.04,8.04,248586.0,3.1114,3.1152,3.1075,3.1075,248586.0
2017-07-11 12:15:00,8.05,8.05,8.02,8.03,162232.0,3.1114,3.1114,3.0998,3.1036,162232.0
2017-07-11 12:20:00,8.03,8.03,8.0,8.02,328408.0,3.1036,3.1036,3.0921,3.0998,328408.0
2017-07-11 12:25:00,8.02,8.03,8.01,8.03,64650.0,3.0998,3.1036,3.0959,3.1036,64650.0
2017-07-11 12:30:00,8.03,8.06,8.03,8.05,300557.0,3.1036,3.1152,3.1036,3.1114,300557.0
2017-07-11 12:35:00,8.05,8.07,8.05,8.06,125091.0,3.1114,3.1191,3.1114,3.1152,125091.0
2017-07-11 12:40:00,8.06,8.07,8.05,8.06,175752.0,3.1152,3.1191,3.1114,3.1152,175752.0
2017-07-11 12:45:00,8.06,8.08,8.06,8.06,187541.0,3.1152,3.123,3.1152,3.1152,187541.0
2017-07-11 12:50:00,8.06,8.07,8.05,8.07,170626.0,3.1152,3.1191,3.1114,3.1191,170626.0
2017-07-11 12:55:00,8.07,8.08,8.05,8.06,527999.0,3.1191,3.123,3.1114,3.1152,527999.0
2017-07-11 13:00:00,8.06,8.07,8.06,8.06,54350.0,3.1152,3.1191,3.1152,3.1152,54350.0
2017-07-11 13:05:00,8.06,8.08,8.06,8.08,86870.0,3.1152,3.123,3.1152,3.123,86870.0
2017-07-11 13:10:00,8.08,8.08,8.07,8.08,62484.0,3.123,3.123,3.1191,3.123,62484.0
2017-07-11 13:15:00,8.08,8.09,8.07,8.09,81950.0,3.123,3.1268,3.1191,3.1268,81950.0
2017-07-11 13:20:00,8.09,8.09,8.05,8.06,264537.0,3.1268,3.1268,3.1114,3.1152,264537.0
2017-07-11 13:25:00,8.06,8.07,8.04,8.04,109941.0,3.1152,3.1191,3.1075,3.1075,109941.0
2017-07-11 13:30:00,8.05,8.06,8.04,8.05,168740.0,3.1114,3.1152,3.1075,3.1114,168740.0
2017-07-11 13:35:00,8.05,8.08,8.05,8.08,140731.0,3.1114,3.123,3.1114,3.123,140731.0
2017-07-11 13:40:00,8.08,8.1,8.07,8.1,190993.0,3.123,3.1307,3.1191,3.1307,190993.0
2017-07-11 13:45:00,8.1,8.13,8.1,8.11,594275.0,3.1307,3.1423,3.1307,3.1346,594275.0
2017-07-11 13:50:00,8.11,8.12,8.1,8.12,128895.0,3.1346,3.1384,3.1307,3.1384,128895.0
2017-07-11 13:55:00,8.12,8.12,8.11,8.11,57416.0,3.1384,3.1384,3.1346,3.1346,57416.0
2017-07-11 14:00:00,8.12,8.14,8.11,8.12,210131.0,3.1384,3.1462,3.1346,3.1384,210131.0
2017-07-11 14:05:00,8.12,8.12,8.1,8.11,127377.0,3.1384,3.1384,3.1307,3.1346,127377.0
2017-07-11 14:10:00,8.11,8.12,8.1,8.12,248572.0,3.1346,3.1384,3.1307,3.1384,248572.0
2017-07-11 14:15:00,8.12,8.12,8.1,8.1,141635.0,3.1384,3.1384,3.1307,3.1307,141635.0
2017-07-11 14:20:00,8.09,8.11,8.09,8.09,131104.0,3.1268,3.1346,3.1268,3.1268,131104.0
2017-07-11 14:25:00,8.09,8.12,8.09,8.11,261620.0,3.1268,3.1384,3.1268,3.1346,261620.0
2017-07-11 14:30:00,8.11,8.11,8.09,8.11,131155.0,3.1346,3.1346,3.1268,3.1346,131155.0
2017-07-11 14:35:00,8.11,8.11,8.08,8.09,277615.0,3.1346,3.1346,3.123,3.1268,277615.0
2017-07-11 14:40:00,8.09,8.09,8.08,8.08,63710.0,3.1268,3.1268,3.123,3.123,63710.0
2017-07-11 14:45:00,8.07,8.08,8.06,8.08,127572.0,3.1191,3.123,3.1152,3.123,127572.0
2017-07-11 14:50:00,8.08,8.08,8.05,8.05,104430.0,3.123,3.123,3.1114,3.1114,104430.0
2017-07-11 14:55:00,8.05,8.08,8.05,8.07,171229.0,3.1114,3.123,3.1114,3.1191,171229.0
2017-07-11 15:00:00,8.07,8.08,8.05,8.05,159262.0,3.1191,3.123,3.1114,3.1114,159262.0
2017-07-11 15:05:00,8.05,8.07,8.05,8.07,160245.0,3.1114,3.1191,3.1114,3.1191,160245.0
2017-07-11 15:10:00,8.07,8.08,8.07,8.08,62202.0,3.1191,3.123,3.1191,3.123,62202.0
2017-07-11 15:15:00,8.08,8.08,8.06,8.06,60767.0,3.123,3.123,3.1152,3.1152,60767.0
2017-07-11 15:20:00,8.06,8.07,8.05,8.05,78266.0,3.1152,3.1191,3.1114,3.1114,78266.0
2017-07-11 15:25:00,8.05,8.07,8.04,8.07,190530.0,3.1114,3.1191,3.1075,3.1191,190530.0
2017-07-11 15:30:00,8.06,8.08,8.06,8.08,716432.0,3.1152,3.123,3.1152,3.123,716432.0
2017-07-11 15:35:00,8.07,8.08,8.07,8.07,113965.0,3.1191,3.123,3.1191,3.1191,113965.0
2017-07-11 15:40:00,8.07,8.09,8.07,8.07,348675.0,3.1191,3.1268,3.1191,3.1191,348675.0
2017-07-11 15:45:00,8.07,8.08,8.05,8.05,564090.0,3.1191,3.123,3.1114,3.1114,564090.0
2017-07-11 15:50:00,8.05,8.07,8.05,8.05,273587.0,3.1114,3.1191,3.1114,3.1114,273587.0
2017-07-11 15:55:00,8.05,8.06,8.04,8.04,965202.0,3.1114,3.1152,3.1075,3.1075,965202.0
2017-07-12 09:30:00,8.31,8.32,8.25,8.27,717343.0,3.2119,3.2157,3.1887,3.1964,717343.0
2017-07-12 09:35:00,8.27,8.28,8.22,8.28,537010.0,3.1964,3.2003,3.1771,3.2003,537010.0
2017-07-12 09:40:00,8.28,8.29,8.23,8.27,260627.0,3.2003,3.2041,3.1809,3.1964,260627.0
2017-07-12 09:45:00,8.27,8.28,8.23,8.24,512878.0,3.1964,3.2003,3.1809,3.1848,512878.0
2017-07-12 09:50:00,8.24,8.26,8.23,8.26,316908.0,3.1848,3.1925,3.1809,3.1925,316908.0
2017-07-12 09:55:00,8.26,8.3,8.26,8.28,329766.0,3.1925,3.208,3.1925,3.2003,329766.0
2017-07-12 10:00:00,8.29,8.29,8.26,8.28,281058.0,3.2041,3.2041,3.1925,3.2003,281058.0
2017-07-12 10:05:00,8.29,8.35,8.28,8.34,449301.0,3.2041,3.2273,3.2003,3.2235,449301.0
2017-07-12 10:10:00,8.34,8.35,8.31,8.32,616069.0,3.2235,3.2273,3.2119,3.2157,616069.0
2017-07-12 10:15:00,8.32,8.33,8.29,8.3,277125.0,3.2157,3.2196,3.2041,3.208,277125.0
2017-07-12 10:20:00,8.3,8.31,8.28,8.29,504004.0,3.208,3.2119,3.2003,3.2041,504004.0
2017-07-12 10:25:00,8.29,8.3,8.27,8.29,206631.0,3.2041,3.208,3.1964,3.2041,206631.0
2017-07-12 10:30:00,8.29,8.36,8.26,8.33,1305930.0,3.2041,3.2312,3.1925,3.2196,1305930.0
2017-07-12 10:35:00,8.33,8.34,8.29,8.33,755934.0,3.2196,3.2235,3.2041,3.2196,755934.0
2017-07-12 10:40:00,8.34,8.34,8.27,8.29,930397.0,3.2235,3.2235,3.1964,3.2041,930397.0
2017-07-12 10:45:00,8.29,8.32,8.26,8.29,199461.0,3.2041,3.2157,3.1925,3.2041,199461.0
2017-07-12 10:50:00,8.29,8.3,8.23,8.25,311191.0,3.2041,3.208,3.1809,3.1887,311191.0
2017-07-12 10:55:00,8.25,8.25,8.2,8.21,435804.0,3.1887,3.1887,3.1694,3.1732,435804.0
2017-07-12 11:00:00,8.2,8.21,8.18,8.2,640746.0,3.1694,3.1732,3.1616,3.1694,640746.0
2017-07-12 11:05:00,8.2,8.22,8.17,8.21,494145.0,3.1694,3.1771,3.1578,3.1732,494145.0
2017-07-12 11:10:00,8.21,8.26,8.2,8.26,264929.0,3.1732,3.1925,3.1694,3.1925,264929.0
2017-07-12 11:15:00,8.25,8.26,8.22,8.25,218242.0,3.1887,3.1925,3.1771,3.1887,218242.0
2017-07-12 11:20:00,8.25,8.26,8.23,8.26,213870.0,3.1887,3.1925,3.1809,3.1925,213870.0
2017-07-12 11:25:00,8.26,8.29,8.25,8.29,546231.0,3.1925,3.2041,3.1887,3.2041,546231.0
2017-07-12 11:30:00,8.29,8.3,8.27,8.29,609127.0,3.2041,3.208,3.1964,3.2041,609127.0
2017-07-12 11:35:00,8.29,8.31,8.27,8.3,416956.0,3.2041,3.2119,3.1964,3.208,416956.0
2017-07-12 11:40:00,8.31,8.31,8.27,8.29,178353.0,3.2119,3.2119,3.1964,3.2041,178353.0
2017-07-12 11:45:00,8.29,8.3,8.28,8.29,233944.0,3.2041,3.208,3.2003,3.2041,233944.0
2017-07-12 11:50:00,8.29,8.3,8.28,8.3,79498.0,3.2041,3.208,3.2003,3.208,79498.0
2017-07-12 11:55:00,8.29,8.33,8.29,8.32,232331.0,3.2041,3.2196,3.2041,3.2157,232331.0
2017-07-12 12:00:00,8.32,8.33,8.3,8.32,124775.0,3.2157,3.2196,3.208,3.2157,124775.0
2017-07-12 12:05:00,8.32,8.34,8.31,8.34,161884.0,3.2157,3.2235,3.2119,3.2235,161884.0
2017-07-12 12:10:00,8.34,8.34,8.32,8.32,103596.0,3.2235,3.2235,3.2157,3.2157,103596.0
2017-07-12 12:15:00,8.32,8.33,8.3,8.32,348193.0,3.2157,3.2196,3.208,3.2157,348193.0
2017-07-12 12:20:00,8.32,8.33,8.31,8.33,35286.0,3.2157,3.2196,3.2119,3.2196,35286.0
2017-07-12 12:25:00,8.33,8.33,8.31,8.32,117501.0,3.2196,3.2196,3.2119,3.2157,117501.0
2017-07-12 12:30:00,8.32,8.33,8.31,8.32,130466.0,3.2157,3.2196,3.2119,3.2157,130466.0
2017-07-12 12:35:00,8.32,8.33,8.29,8.29,267238.0,3.2157,3.2196,3.2041,3.2041,267238.0
2017-07-12 12:40:00,8.29,8.3,8.28,8.29,49049.0,3.2041,3.208,3.2003,3.2041,49049.0
2017-07-12 12:45:00,8.29,8.3,8.27,8.27,115082.0,3.2041,3.208,3.1964,3.1964,115082.0
2017-07-12 12:50:00,8.28,8.29,8.27,8.28,65913.0,3.2003,3.2041,3.1964,3.2003,65913.0
2017-07-12 12:55:00,8.28,8.35,8.27,8.34,469087.0,3.2003,3.2273,3.1964,3.2235,469087.0
2017-07-12 13:00:00,8.34,8.39,8.34,8.37,866580.0,3.2235,3.2428,3.2235,3.2351,866580.0
2017-07-12 13:05:00,8.37,8.41,8.33,8.41,730266.0,3.2351,3.2505,3.2196,3.2505,730266.0
2017-07-12 13:10:00,8.4,8.41,8.34,8.35,1128463.0,3.2467,3.2505,3.2235,3.2273,1128463.0
2017-07-12 13:15:00,8.35,8.4,8.35,8.39,499823.0,3.2273,3.2467,3.2273,3.2428,499823.0
2017-07-12 13:20:00,8.39,8.42,8.37,8.38,562099.0,3.2428,3.2544,3.2351,3.2389,562099.0
2017-07-12 13:25:00,8.38,8.42,8.37,8.42,657875.0,3.2389,3.2544,3.2351,3.2544,657875.0
2017-07-12 13:30:00,8.42,8.43,8.4,8.42,490890.0,3.2544,3.2582,3.2467,3.2544,490890.0
2017-07-12 13:35:00,8.42,8.44,8.41,8.44,250172.0,3.2544,3.2621,3.2505,3.2621,250172.0
2017-07-12 13:40:00,8.44,8.45,8.42,8.45,655953.0,3.2621,3.266,3.2544,3.266,655953.0
2017-07-12 13:45:00,8.45,8.46,8.44,8.45,545898.0,3.266,3.2698,3.2621,3.266,545898.0
2017-07-12 13:50:00,8.46,8.48,8.45,8.46,627646.0,3.2698,3.2776,3.266,3.2698,627646.0
2017-07-12 13:55:00,8.46,8.46,8.42,8.45,346397.0,3.2698,3.2698,3.2544,3.266,346397.0
2017-07-12 14:00:00,8.44,8.45,8.43,8.45,233964.0,3.2621,3.266,3.2582,3.266,233964.0
2017-07-12 14:05:00,8.44,8.46,8.43,8.44,691388.0,3.2621,3.2698,3.2582,3.2621,691388.0
2017-07-12 14:10:00,8.44,8.45,8.41,8.42,336976.0,3.2621,3.266,3.2505,3.2544,336976.0
2017-07-12 14:15:00,8.42,8.46,8.42,8.44,571383.0,3.2544,3.2698,3.2544,3.2621,571383.0
2017-07-12 14:20:00,8.44,8.45,8.43,8.45,117749.0,3.2621,3.266,3.2582,3.266,117749.0
2017-07-12 14:25:00,8.45,8.46,8.43,8.44,275228.0,3.266,3.2698,3.2582,3.2621,275228.0
2017-07-12 14:30:00,8.44,8.44,8.42,8.43,397337.0,3.2621,3.2621,3.2544,3.2582,397337.0
2017-07-12 14:35:00,8.42,8.44,8.42,8.43,215097.0,3.2544,3.2621,3.2544,3.2582,215097.0
2017-07-12 14:40:00,8.44,8.45,8.43,8.45,147295.0,3.2621,3.266,3.2582,3.266,147295.0
2017-07-12 14:45:00,8.45,8.45,8.42,8.43,234891.0,3.266,3.266,3.2544,3.2582,234891.0
2017-07-12 14:50:00,8.44,8.44,8.41,8.42,169182.0,3.2621,3.2621,3.2505,3.2544,169182.0
2017-07-12 14:55:00,8.42,8.44,8.41,8.43,165744.0,3.2544,3.2621,3.2505,3.2582,165744.0
2017-07-12 15:00:00,8.43,8.43,8.42,8.43,77106.0,3.2582,3.2582,3.2544,3.2582,77106.0
2017-07-12 15:05:00,8.43,8.44,8.42,8.43,332937.0,3.2582,3.2621,3.2544,3.2582,332937.0
2017-07-12 15:10:00,8.43,8.44,8.42,8.44,357033.0,3.2582,3.2621,3.2544,3.2621,357033.0
2017-07-12 15:15:00,8.44,8.48,8.43,8.47,284261.0,3.2621,3.2776,3.2582,3.2737,284261.0
2017-07-12 15:20:00,8.47,8.48,8.46,8.48,305032.0,3.2737,3.2776,3.2698,3.2776,305032.0
2017-07-12 15:25:00,8.48,8.48,8.47,8.47,214180.0,3.2776,3.2776,3.2737,3.2737,214180.0
2017-07-12 15:30:00,8.48,8.49,8.45,8.46,711828.0,3.2776,3.2814,3.266,3.2698,711828.0
2017-07-12 15:35:00,8.46,8.46,8.43,8.44,433132.0,3.2698,3.2698,3.2582,3.2621,433132.0
2017-07-12 15:40:00,8.45,8.45,8.43,8.45,571192.0,3.266,3.266,3.2582,3.266,571192.0
2017-07-12 15:45:00,8.44,8.46,8.44,8.45,721969.0,3.2621,3.2698,3.2621,3.266,721969.0
2017-07-12 15:50:00,8.45,8.46,8.44,8.45,582225.0,3.266,3.2698,3.2621,3.266,582225.0
2017-07-12 15:55:00,8.45,8.46,8.44,8.44,889309.0,3.266,3.2698,3.2621,3.2621,889309.0
2017-07-13 09:30:00,8.49,8.52,8.44,8.5,740790.0,3.2814,3.293,3.2621,3.2853,740790.0
2017-07-13 09:35:00,8.5,8.51,8.45,8.47,372342.0,3.2853,3.2892,3.266,3.2737,372342.0
2017-07-13 09:40:00,8.46,8.47,8.43,8.45,143882.0,3.2698,3.2737,3.2582,3.266,143882.0
2017-07-13 09:45:00,8.45,8.45,8.37,8.4,430981.0,3.266,3.266,3.2351,3.2467,430981.0
2017-07-13 09:50:00,8.4,8.42,8.38,8.4,91059.0,3.2467,3.2544,3.2389,3.2467,91059.0
2017-07-13 09:55:00,8.39,8.43,8.39,8.42,258680.0,3.2428,3.2582,3.2428,3.2544,258680.0
2017-07-13 10:00:00,8.42,8.43,8.41,8.42,102835.0,3.2544,3.2582,3.2505,3.2544,102835.0
2017-07-13 10:05:00,8.42,8.43,8.39,8.42,286109.0,3.2544,3.2582,3.2428,3.2544,286109.0
2017-07-13 10:10:00,8.43,8.45,8.41,8.45,354600.0,3.2582,3.266,3.2505,3.266,354600.0
2017-07-13 10:15:00,8.44,8.48,8.43,8.47,407441.0,3.2621,3.2776,3.2582,3.2737,407441.0
2017-07-13 10:20:00,8.47,8.48,8.45,8.46,256014.0,3.2737,3.2776,3.266,3.2698,256014.0
2017-07-13 10:25:00,8.47,8.48,8.45,8.46,310695.0,3.2737,3.2776,3.266,3.2698,310695.0
2017-07-13 10:30:00,8.46,8.47,8.43,8.46,324504.0,3.2698,3.2737,3.2582,3.2698,324504.0
2017-07-13 10:35:00,8.47,8.49,8.46,8.46,165044.0,3.2737,3.2814,3.2698,3.2698,165044.0
2017-07-13 10:40:00,8.46,8.48,8.46,8.47,295437.0,3.2698,3.2776,3.2698,3.2737,295437.0
2017-07-13 10:45:00,8.47,8.47,8.46,8.46,120677.0,3.2737,3.2737,3.2698,3.2698,120677.0
2017-07-13 10:50:00,8.46,8.48,8.45,8.48,120356.0,3.2698,3.2776,3.266,3.2776,120356.0
2017-07-13 10:55:00,8.48,8.48,8.46,8.47,164562.0,3.2776,3.2776,3.2698,3.2737,164562.0
2017-07-13 11:00:00,8.47,8.47,8.43,8.44,238362.0,3.2737,3.2737,3.2582,3.2621,238362.0
2017-07-13 11:05:00,8.44,8.46,8.43,8.45,147464.0,3.2621,3.2698,3.2582,3.266,147464.0
2017-07-13 11:10:00,8.44,8.48,8.43,8.47,400912.0,3.2621,3.2776,3.2582,3.2737,400912.0
2017-07-13 11:15:00,8.47,8.5,8.46,8.5,297452.0,3.2737,3.2853,3.2698,3.2853,297452.0
2017-07-13 11:20:00,8.5,8.52,8.49,8.5,232347.0,3.2853,3.293,3.2814,3.2853,232347.0
2017-07-13 11:25:00,8.5,8.53,8.5,8.51,160776.0,3.2853,3.2969,3.2853,3.2892,160776.0
2017-07-13 11:30:00,8.51,8.51,8.48,8.5,151579.0,3.2892,3.2892,3.2776,3.2853,151579.0
2017-07-13 11:35:00,8.51,8.52,8.5,8.5,122338.0,3.2892,3.293,3.2853,3.2853,122338.0
2017-07-13 11:40:00,8.51,8.51,8.47,8.48,149338.0,3.2892,3.2892,3.2737,3.2776,149338.0
2017-07-13 11:45:00,8.48,8.5,8.47,8.5,114898.0,3.2776,3.2853,3.2737,3.2853,114898.0
2017-07-13 11:50:00,8.5,8.51,8.47,8.47,157267.0,3.2853,3.2892,3.2737,3.2737,157267.0
2017-07-13 11:55:00,8.47,8.49,8.46,8.46,86751.0,3.2737,3.2814,3.2698,3.2698,86751.0
2017-07-13 12:00:00,8.47,8.48,8.47,8.48,34596.0,3.2737,3.2776,3.2737,3.2776,34596.0
2017-07-13 12:05:00,8.47,8.48,8.46,8.48,131892.0,3.2737,3.2776,3.2698,3.2776,131892.0
2017-07-13 12:10:00,8.47,8.49,8.47,8.49,30791.0,3.2737,3.2814,3.2737,3.2814,30791.0
2017-07-13 12:15:00,8.48,8.49,8.47,8.48,113750.0,3.2776,3.2814,3.2737,3.2776,113750.0
2017-07-13 12:20:00,8.47,8.48,8.46,8.48,103759.0,3.2737,3.2776,3.2698,3.2776,103759.0
2017-07-13 12:25:00,8.47,8.48,8.46,8.47,103056.0,3.2737,3.2776,3.2698,3.2737,103056.0
2017-07-13 12:30:00,8.47,8.48,8.46,8.48,209256.0,3.2737,3.2776,3.2698,3.2776,209256.0
2017-07-13 12:35:00,8.48,8.48,8.47,8.48,18338.0,3.2776,3.2776,3.2737,3.2776,18338.0
2017-07-13 12:40:00,8.47,8.48,8.46,8.47,56535.0,3.2737,3.2776,3.2698,3.2737,56535.0
2017-07-13 12:45:00,8.46,8.47,8.46,8.46,51019.0,3.2698,3.2737,3.2698,3.2698,51019.0
2017-07-13 12:50:00,8.46,8.47,8.45,8.47,133173.0,3.2698,3.2737,3.266,3.2737,133173.0
2017-07-13 12:55:00,8.47,8.47,8.44,8.45,291242.0,3.2737,3.2737,3.2621,3.266,291242.0
2017-07-13 13:00:00,8.44,8.45,8.44,8.45,43741.0,3.2621,3.266,3.2621,3.266,43741.0
2017-07-13 13:05:00,8.45,8.46,8.44,8.46,101145.0,3.266,3.2698,3.2621,3.2698,101145.0
2017-07-13 13:10:00,8.46,8.46,8.42,8.42,255429.0,3.2698,3.2698,3.2544,3.2544,255429.0
2017-07-13 13:15:00,8.43,8.43,8.42,8.43,8531.0,3.2582,3.2582,3.2544,3.2582,8531.0
2017-07-13 13:20:00,8.43,8.45,8.42,8.45,171395.0,3.2582,3.266,3.2544,3.266,171395.0
2017-07-13 13:25:00,8.45,8.47,8.43,8.45,311775.0,3.266,3.2737,3.2582,3.266,311775.0
2017-07-13 13:30:00,8.45,8.46,8.43,8.44,111029.0,3.266,3.2698,3.2582,3.2621,111029.0
2017-07-13 13:35:00,8.44,8.44,8.43,8.44,32339.0,3.2621,3.2621,3.2582,3.2621,32339.0
2017-07-13 13:40:00,8.44,8.44,8.43,8.44,17598.0,3.2621,3.2621,3.2582,3.2621,17598.0
2017-07-13 13:45:00,8.44,8.45,8.41,8.43,310410.0,3.2621,3.266,3.2505,3.2582,310410.0
2017-07-13 13:50:00,8.43,8.44,8.41,8.42,299428.0,3.2582,3.2621,3.2505,3.2544,299428.0
2017-07-13 13:55:00,8.43,8.43,8.42,8.42,33364.0,3.2582,3.2582,3.2544,3.2544,33364.0
2017-07-13 14:00:00,8.43,8.44,8.41,8.42,176156.0,3.2582,3.2621,3.2505,3.2544,176156.0
2017-07-13 14:05:00,8.42,8.42,8.4,8.41,48849.0,3.2544,3.2544,3.2467,3.2505,48849.0
2017-07-13 14:10:00,8.42,8.42,8.41,8.42,14300.0,3.2544,3.2544,3.2505,3.2544,14300.0
2017-07-13 14:15:00,8.42,8.43,8.4,8.42,262930.0,3.2544,3.2582,3.2467,3.2544,262930.0
2017-07-13 14:20:00,8.42,8.43,8.41,8.41,58040.0,3.2544,3.2582,3.2505,3.2505,58040.0
2017-07-13 14:25:00,8.41,8.42,8.4,8.4,149874.0,3.2505,3.2544,3.2467,3.2467,149874.0
2017-07-13 14:30:00,8.4,8.4,8.39,8.4,118654.0,3.2467,3.2467,3.2428,3.2467,118654.0
2017-07-13 14:35:00,8.39,8.41,8.38,8.41,302907.0,3.2428,3.2505,3.2389,3.2505,302907.0
2017-07-13 14:40:00,8.41,8.41,8.4,8.41,17242.0,3.2505,3.2505,3.2467,3.2505,17242.0
2017-07-13 14:45:00,8.41,8.43,8.4,8.42,174798.0,3.2505,3.2582,3.2467,3.2544,174798.0
2017-07-13 14:50:00,8.42,8.43,8.41,8.43,110207.0,3.2544,3.2582,3.2505,3.2582,110207.0
2017-07-13 14:55:00,8.43,8.44,8.42,8.44,96755.0,3.2582,3.2621,3.2544,3.2621,96755.0
2017-07-13 15:00:00,8.44,8.45,8.43,8.45,205735.0,3.2621,3.266,3.2582,3.266,205735.0
2017-07-13 15:05:00,8.45,8.45,8.43,8.44,98098.0,3.266,3.266,3.2582,3.2621,98098.0
2017-07-13 15:10:00,8.44,8.46,8.43,8.46,144372.0,3.2621,3.2698,3.2582,3.2698,144372.0
2017-07-13 15:15:00,8.46,8.46,8.44,8.45,187871.0,3.2698,3.2698,3.2621,3.266,187871.0
2017-07-13 15:20:00,8.44,8.47,8.44,8.46,225917.0,3.2621,3.2737,3.2621,3.2698,225917.0
2017-07-13 15:25:00,8.46,8.46,8.45,8.46,138108.0,3.2698,3.2698,3.266,3.2698,138108.0
2017-07-13 15:30:00,8.46,8.47,8.45,8.46,130174.0,3.2698,3.2737,3.266,3.2698,130174.0
2017-07-13 15:35:00,8.46,8.47,8.44,8.46,438345.0,3.2698,3.2737,3.2621,3.2698,438345.0
2017-07-13 15:40:00,8.46,8.47,8.45,8.47,277405.0,3.2698,3.2737,3.266,3.2737,277405.0
2017-07-13 15:45:00,8.46,8.47,8.46,8.46,212362.0,3.2698,3.2737,3.2698,3.2698,212362.0
2017-07-13 15:50:00,8.46,8.47,8.45,8.46,475511.0,3.2698,3.2737,3.266,3.2698,475511.0
2017-07-13 15:55:00,8.46,8.47,8.45,8.47,758326.0,3.2698,3.2737,3.266,3.2737,758326.0
2017-07-14 09:30:00,8.54,8.57,8.53,8.55,600295.0,3.3008,3.3124,3.2969,3.3046,600295.0
2017-07-14 09:35:00,8.54,8.56,8.51,8.53,349659.0,3.3008,3.3085,3.2892,3.2969,349659.0
2017-07-14 09:40:00,8.53,8.56,8.53,8.55,211712.0,3.2969,3.3085,3.2969,3.3046,211712.0
2017-07-14 09:45:00,8.54,8.57,8.53,8.55,476914.0,3.3008,3.3124,3.2969,3.3046,476914.0
2017-07-14 09:50:00,8.55,8.56,8.53,8.54,297562.0,3.3046,3.3085,3.2969,3.3008,297562.0
2017-07-14 09:55:00,8.54,8.54,8.5,8.51,315880.0,3.3008,3.3008,3.2853,3.2892,315880.0
2017-07-14 10:00:00,8.51,8.52,8.46,8.47,1716236.0,3.2892,3.293,3.2698,3.2737,1716236.0
2017-07-14 10:05:00,8.47,8.49,8.46,8.46,712790.0,3.2737,3.2814,3.2698,3.2698,712790.0
2017-07-14 10:10:00,8.46,8.52,8.46,8.52,292360.0,3.2698,3.293,3.2698,3.293,292360.0
2017-07-14 10:15:00,8.51,8.53,8.5,8.53,557737.0,3.2892,3.2969,3.2853,3.2969,557737.0
2017-07-14 10:20:00,8.53,8.56,8.53,8.53,177755.0,3.2969,3.3085,3.2969,3.2969,177755.0
2017-07-14 10:25:00,8.53,8.56,8.5,8.51,314227.0,3.2969,3.3085,3.2853,3.2892,314227.0
2017-07-14 10:30:00,8.51,8.53,8.5,8.51,288597.0,3.2892,3.2969,3.2853,3.2892,288597.0
2017-07-14 10:35:00,8.51,8.53,8.51,8.52,140504.0,3.2892,3.2969,3.2892,3.293,140504.0
2017-07-14 10:40:00,8.52,8.53,8.51,8.53,160183.0,3.293,3.2969,3.2892,3.2969,160183.0
2017-07-14 10:45:00,8.53,8.53,8.5,8.52,213387.0,3.2969,3.2969,3.2853,3.293,213387.0
2017-07-14 10:50:00,8.52,8.52,8.48,8.5,261190.0,3.293,3.293,3.2776,3.2853,261190.0
2017-07-14 10:55:00,8.5,8.5,8.48,8.49,157849.0,3.2853,3.2853,3.2776,3.2814,157849.0
2017-07-14 11:00:00,8.48,8.49,8.47,8.47,169239.0,3.2776,3.2814,3.2737,3.2737,169239.0
2017-07-14 11:05:00,8.47,8.49,8.46,8.48,211912.0,3.2737,3.2814,3.2698,3.2776,211912.0
2017-07-14 11:10:00,8.48,8.51,8.48,8.48,182239.0,3.2776,3.2892,3.2776,3.2776,182239.0
2017-07-14 11:15:00,8.48,8.5,8.48,8.5,53760.0,3.2776,3.2853,3.2776,3.2853,53760.0
2017-07-14 11:20:00,8.5,8.51,8.49,8.5,179748.0,3.2853,3.2892,3.2814,3.2853,179748.0
2017-07-14 11:25:00,8.49,8.51,8.49,8.5,71938.0,3.2814,3.2892,3.2814,3.2853,71938.0
2017-07-14 11:30:00,8.5,8.53,8.5,8.51,202518.0,3.2853,3.2969,3.2853,3.2892,202518.0
2017-07-14 11:35:00,8.52,8.53,8.51,8.53,119498.0,3.293,3.2969,3.2892,3.2969,119498.0
2017-07-14 11:40:00,8.53,8.54,8.51,8.52,138905.0,3.2969,3.3008,3.2892,3.293,138905.0
2017-07-14 11:45:00,8.51,8.53,8.51,8.52,117110.0,3.2892,3.2969,3.2892,3.293,117110.0
2017-07-14 11:50:00,8.52,8.54,8.51,8.54,80522.0,3.293,3.3008,3.2892,3.3008,80522.0
2017-07-14 11:55:00,8.54,8.56,8.53,8.55,70525.0,3.3008,3.3085,3.2969,3.3046,70525.0
2017-07-14 12:00:00,8.55,8.56,8.53,8.54,73563.0,3.3046,3.3085,3.2969,3.3008,73563.0
2017-07-14 12:05:00,8.54,8.55,8.53,8.53,101530.0,3.3008,3.3046,3.2969,3.2969,101530.0
2017-07-14 12:10:00,8.54,8.54,8.53,8.54,88094.0,3.3008,3.3008,3.2969,3.3008,88094.0
2017-07-14 12:15:00,8.54,8.55,8.53,8.55,134544.0,3.3008,3.3046,3.2969,3.3046,134544.0
2017-07-14 12:20:00,8.54,8.55,8.52,8.53,99091.0,3.3008,3.3046,3.293,3.2969,99091.0
2017-07-14 12:25:00,8.53,8.54,8.52,8.53,59956.0,3.2969,3.3008,3.293,3.2969,59956.0
2017-07-14 12:30:00,8.53,8.54,8.52,8.53,75781.0,3.2969,3.3008,3.293,3.2969,75781.0
2017-07-14 12:35:00,8.53,8.53,8.52,8.53,16599.0,3.2969,3.2969,3.293,3.2969,16599.0
2017-07-14 12:40:00,8.53,8.55,8.52,8.54,125841.0,3.2969,3.3046,3.293,3.3008,125841.0
2017-07-14 12:45:00,8.54,8.55,8.53,8.54,36466.0,3.3008,3.3046,3.2969,3.3008,36466.0
2017-07-14 12:50:00,8.54,8.55,8.53,8.55,35224.0,3.3008,3.3046,3.2969,3.3046,35224.0
2017-07-14 12:55:00,8.55,8.55,8.54,8.55,4050.0,3.3046,3.3046,3.3008,3.3046,4050.0
2017-07-14 13:00:00,8.54,8.55,8.53,8.55,72647.0,3.3008,3.3046,3.2969,3.3046,72647.0
2017-07-14 13:05:00,8.54,8.56,8.54,8.55,159612.0,3.3008,3.3085,3.3008,3.3046,159612.0
2017-07-14 13:10:00,8.55,8.56,8.54,8.54,43654.0,3.3046,3.3085,3.3008,3.3008,43654.0
2017-07-14 13:15:00,8.55,8.56,8.54,8.54,87564.0,3.3046,3.3085,3.3008,3.3008,87564.0
2017-07-14 13:20:00,8.54,8.55,8.53,8.54,150804.0,3.3008,3.3046,3.2969,3.3008,150804.0
2017-07-14 13:25:00,8.53,8.55,8.53,8.54,205046.0,3.2969,3.3046,3.2969,3.3008,205046.0
2017-07-14 13:30:00,8.54,8.55,8.54,8.54,98830.0,3.3008,3.3046,3.3008,3.3008,98830.0
2017-07-14 13:35:00,8.55,8.55,8.53,8.54,77493.0,3.3046,3.3046,3.2969,3.3008,77493.0
2017-07-14 13:40:00,8.54,8.56,8.53,8.56,208319.0,3.3008,3.3085,3.2969,3.3085,208319.0
2017-07-14 13:45:00,8.55,8.56,8.55,8.55,82383.0,3.3046,3.3085,3.3046,3.3046,82383.0
2017-07-14 13:50:00,8.55,8.56,8.55,8.55,8850.0,3.3046,3.3085,3.3046,3.3046,8850.0
2017-07-14 13:55:00,8.55,8.56,8.55,8.55,39926.0,3.3046,3.3085,3.3046,3.3046,39926.0
2017-07-14 14:00:00,8.56,8.56,8.55,8.56,24572.0,3.3085,3.3085,3.3046,3.3085,24572.0
2017-07-14 14:05:00,8.55,8.56,8.55,8.55,24883.0,3.3046,3.3085,3.3046,3.3046,24883.0
2017-07-14 14:10:00,8.55,8.57,8.54,8.55,280814.0,3.3046,3.3124,3.3008,3.3046,280814.0
2017-07-14 14:15:00,8.55,8.56,8.55,8.55,27521.0,3.3046,3.3085,3.3046,3.3046,27521.0
2017-07-14 14:20:00,8.55,8.56,8.54,8.55,328401.0,3.3046,3.3085,3.3008,3.3046,328401.0
2017-07-14 14:25:00,8.55,8.56,8.55,8.55,46607.0,3.3046,3.3085,3.3046,3.3046,46607.0
2017-07-14 14:30:00,8.56,8.56,8.55,8.56,54802.0,3.3085,3.3085,3.3046,3.3085,54802.0
2017-07-14 14:35:00,8.55,8.56,8.55,8.55,33037.0,3.3046,3.3085,3.3046,3.3046,33037.0
2017-07-14 14:40:00,8.56,8.57,8.55,8.56,120897.0,3.3085,3.3124,3.3046,3.3085,120897.0
2017-07-14 14:45:00,8.57,8.57,8.54,8.54,85553.0,3.3124,3.3124,3.3008,3.3008,85553.0
2017-07-14 14:50:00,8.55,8.55,8.53,8.54,120177.0,3.3046,3.3046,3.2969,3.3008,120177.0
2017-07-14 14:55:00,8.54,8.55,8.54,8.54,33876.0,3.3008,3.3046,3.3008,3.3008,33876.0
2017-07-14 15:00:00,8.54,8.55,8.54,8.54,23944.0,3.3008,3.3046,3.3008,3.3008,23944.0
2017-07-14 15:05:00,8.54,8.55,8.54,8.54,52184.0,3.3008,3.3046,3.3008,3.3008,52184.0
2017-07-14 15:10:00,8.54,8.56,8.54,8.55,114016.0,3.3008,3.3085,3.3008,3.3046,114016.0
2017-07-14 15:15:00,8.55,8.57,8.55,8.56,151778.0,3.3046,3.3124,3.3046,3.3085,151778.0
2017-07-14 15:20:00,8.57,8.57,8.55,8.57,220653.0,3.3124,3.3124,3.3046,3.3124,220653.0
2017-07-14 15:25:00,8.57,8.57,8.56,8.56,57650.0,3.3124,3.3124,3.3085,3.3085,57650.0
2017-07-14 15:30:00,8.57,8.57,8.55,8.57,150400.0,3.3124,3.3124,3.3046,3.3124,150400.0
2017-07-14 15:35:00,8.57,8.57,8.55,8.55,441259.0,3.3124,3.3124,3.3046,3.3046,441259.0
2017-07-14 15:40:00,8.55,8.56,8.54,8.55,365540.0,3.3046,3.3085,3.3008,3.3046,365540.0
2017-07-14 15:45:00,8.55,8.56,8.55,8.55,433854.0,3.3046,3.3085,3.3046,3.3046,433854.0
2017-07-14 15:50:00,8.55,8.56,8.53,8.54,565108.0,3.3046,3.3085,3.2969,3.3008,565108.0
2017-07-14 15:55:00,8.54,8.56,8.54,8.54,820486.0,3.3008,3.3085,3.3008,3.3008,820486.0
2017-07-17 09:30:00,8.55,8.55,8.49,8.5,401779.0,3.3046,3.3046,3.2814,3.2853,401779.0
2017-07-17 09:35:00,8.5,8.53,8.5,8.52,407627.0,3.2853,3.2969,3.2853,3.293,407627.0
2017-07-17 09:40:00,8.52,8.53,8.49,8.52,441458.0,3.293,3.2969,3.2814,3.293,441458.0
2017-07-17 09:45:00,8.52,8.53,8.49,8.51,342001.0,3.293,3.2969,3.2814,3.2892,342001.0
2017-07-17 09:50:00,8.51,8.52,8.49,8.5,296458.0,3.2892,3.293,3.2814,3.2853,296458.0
2017-07-17 09:55:00,8.5,8.51,8.49,8.51,190307.0,3.2853,3.2892,3.2814,3.2892,190307.0
2017-07-17 10:00:00,8.5,8.53,8.49,8.53,184610.0,3.2853,3.2969,3.2814,3.2969,184610.0
2017-07-17 10:05:00,8.52,8.54,8.52,8.52,316904.0,3.293,3.3008,3.293,3.293,316904.0
2017-07-17 10:10:00,8.53,8.54,8.52,8.54,35660.0,3.2969,3.3008,3.293,3.3008,35660.0
2017-07-17 10:15:00,8.54,8.54,8.51,8.52,149482.0,3.3008,3.3008,3.2892,3.293,149482.0
2017-07-17 10:20:00,8.52,8.53,8.51,8.52,48504.0,3.293,3.2969,3.2892,3.293,48504.0
2017-07-17 10:25:00,8.53,8.53,8.51,8.53,69507.0,3.2969,3.2969,3.2892,3.2969,69507.0
2017-07-17 10:30:00,8.53,8.55,8.51,8.54,89470.0,3.2969,3.3046,3.2892,3.3008,89470.0
2017-07-17 10:35:00,8.54,8.55,8.53,8.54,59691.0,3.3008,3.3046,3.2969,3.3008,59691.0
2017-07-17 10:40:00,8.55,8.56,8.53,8.54,133780.0,3.3046,3.3085,3.2969,3.3008,133780.0
2017-07-17 10:45:00,8.54,8.55,8.53,8.54,39512.0,3.3008,3.3046,3.2969,3.3008,39512.0
2017-07-17 10:50:00,8.54,8.55,8.5,8.51,217170.0,3.3008,3.3046,3.2853,3.2892,217170.0
2017-07-17 10:55:00,8.52,8.53,8.51,8.53,132781.0,3.293,3.2969,3.2892,3.2969,132781.0
2017-07-17 11:00:00,8.53,8.53,8.5,8.51,109481.0,3.2969,3.2969,3.2853,3.2892,109481.0
2017-07-17 11:05:00,8.52,8.52,8.51,8.51,51783.0,3.293,3.293,3.2892,3.2892,51783.0
2017-07-17 11:10:00,8.51,8.52,8.5,8.5,85892.0,3.2892,3.293,3.2853,3.2853,85892.0
2017-07-17 11:15:00,8.5,8.51,8.49,8.5,246169.0,3.2853,3.2892,3.2814,3.2853,246169.0
2017-07-17 11:20:00,8.5,8.51,8.49,8.51,76462.0,3.2853,3.2892,3.2814,3.2892,76462.0
2017-07-17 11:25:00,8.51,8.52,8.5,8.5,90272.0,3.2892,3.293,3.2853,3.2853,90272.0
2017-07-17 11:30:00,8.5,8.51,8.49,8.5,157560.0,3.2853,3.2892,3.2814,3.2853,157560.0
2017-07-17 11:35:00,8.5,8.5,8.47,8.47,426435.0,3.2853,3.2853,3.2737,3.2737,426435.0
2017-07-17 11:40:00,8.47,8.49,8.45,8.47,309105.0,3.2737,3.2814,3.266,3.2737,309105.0
2017-07-17 11:45:00,8.48,8.48,8.45,8.46,186918.0,3.2776,3.2776,3.266,3.2698,186918.0
2017-07-17 11:50:00,8.46,8.48,8.45,8.47,102288.0,3.2698,3.2776,3.266,3.2737,102288.0
2017-07-17 11:55:00,8.47,8.49,8.47,8.49,83131.0,3.2737,3.2814,3.2737,3.2814,83131.0
2017-07-17 12:00:00,8.48,8.49,8.47,8.49,56617.0,3.2776,3.2814,3.2737,3.2814,56617.0
2017-07-17 12:05:00,8.48,8.5,8.48,8.5,73261.0,3.2776,3.2853,3.2776,3.2853,73261.0
2017-07-17 12:10:00,8.5,8.5,8.49,8.49,91527.0,3.2853,3.2853,3.2814,3.2814,91527.0
2017-07-17 12:15:00,8.49,8.5,8.49,8.49,11859.0,3.2814,3.2853,3.2814,3.2814,11859.0
2017-07-17 12:20:00,8.49,8.5,8.48,8.48,27393.0,3.2814,3.2853,3.2776,3.2776,27393.0
2017-07-17 12:25:00,8.48,8.49,8.47,8.47,90260.0,3.2776,3.2814,3.2737,3.2737,90260.0
2017-07-17 12:30:00,8.47,8.5,8.47,8.49,333411.0,3.2737,3.2853,3.2737,3.2814,333411.0
2017-07-17 12:35:00,8.5,8.5,8.48,8.49,88269.0,3.2853,3.2853,3.2776,3.2814,88269.0
2017-07-17 12:40:00,8.49,8.5,8.48,8.49,56489.0,3.2814,3.2853,3.2776,3.2814,56489.0
2017-07-17 12:45:00,8.49,8.5,8.48,8.5,56969.0,3.2814,3.2853,3.2776,3.2853,56969.0
2017-07-17 12:50:00,8.49,8.5,8.49,8.49,32318.0,3.2814,3.2853,3.2814,3.2814,32318.0
2017-07-17 12:55:00,8.5,8.5,8.49,8.49,11667.0,3.2853,3.2853,3.2814,3.2814,11667.0
2017-07-17 13:00:00,8.5,8.5,8.49,8.49,30225.0,3.2853,3.2853,3.2814,3.2814,30225.0
2017-07-17 13:05:00,8.5,8.5,8.48,8.49,254499.0,3.2853,3.2853,3.2776,3.2814,254499.0
2017-07-17 13:10:00,8.49,8.49,8.47,8.47,150433.0,3.2814,3.2814,3.2737,3.2737,150433.0
2017-07-17 13:15:00,8.47,8.48,8.46,8.47,198717.0,3.2737,3.2776,3.2698,3.2737,198717.0
2017-07-17 13:20:00,8.46,8.47,8.44,8.45,193569.0,3.2698,3.2737,3.2621,3.266,193569.0
2017-07-17 13:25:00,8.45,8.45,8.44,8.45,14800.0,3.266,3.266,3.2621,3.266,14800.0
2017-07-17 13:30:00,8.45,8.45,8.44,8.45,8200.0,3.266,3.266,3.2621,3.266,8200.0
2017-07-17 13:35:00,8.44,8.45,8.43,8.45,220091.0,3.2621,3.266,3.2582,3.266,220091.0
2017-07-17 13:40:00,8.45,8.45,8.43,8.44,100499.0,3.266,3.266,3.2582,3.2621,100499.0
2017-07-17 13:45:00,8.44,8.45,8.43,8.45,160501.0,3.2621,3.266,3.2582,3.266,160501.0
2017-07-17 13:50:00,8.45,8.45,8.42,8.44,155497.0,3.266,3.266,3.2544,3.2621,155497.0
2017-07-17 13:55:00,8.44,8.45,8.43,8.45,91289.0,3.2621,3.266,3.2582,3.266,91289.0
2017-07-17 14:00:00,8.45,8.46,8.44,8.46,58003.0,3.266,3.2698,3.2621,3.2698,58003.0
2017-07-17 14:05:00,8.46,8.47,8.44,8.45,137346.0,3.2698,3.2737,3.2621,3.266,137346.0
2017-07-17 14:10:00,8.46,8.46,8.44,8.46,84721.0,3.2698,3.2698,3.2621,3.2698,84721.0
2017-07-17 14:15:00,8.46,8.47,8.45,8.46,45900.0,3.2698,3.2737,3.266,3.2698,45900.0
2017-07-17 14:20:00,8.46,8.47,8.46,8.46,44891.0,3.2698,3.2737,3.2698,3.2698,44891.0
2017-07-17 14:25:00,8.46,8.48,8.46,8.48,96687.0,3.2698,3.2776,3.2698,3.2776,96687.0
2017-07-17 14:30:00,8.47,8.48,8.45,8.45,103960.0,3.2737,3.2776,3.266,3.266,103960.0
2017-07-17 14:35:00,8.46,8.47,8.45,8.46,142593.0,3.2698,3.2737,3.266,3.2698,142593.0
2017-07-17 14:40:00,8.46,8.46,8.44,8.44,125045.0,3.2698,3.2698,3.2621,3.2621,125045.0
2017-07-17 14:45:00,8.45,8.45,8.43,8.44,112688.0,3.266,3.266,3.2582,3.2621,112688.0
2017-07-17 14:50:00,8.43,8.46,8.43,8.46,131981.0,3.2582,3.2698,3.2582,3.2698,131981.0
2017-07-17 14:55:00,8.45,8.46,8.44,8.45,140402.0,3.266,3.2698,3.2621,3.266,140402.0
2017-07-17 15:00:00,8.46,8.46,8.44,8.45,40373.0,3.2698,3.2698,3.2621,3.266,40373.0
2017-07-17 15:05:00,8.45,8.45,8.44,8.44,66901.0,3.266,3.266,3.2621,3.2621,66901.0
2017-07-17 15:10:00,8.44,8.46,8.44,8.45,250861.0,3.2621,3.2698,3.2621,3.266,250861.0
2017-07-17 15:15:00,8.45,8.46,8.45,8.45,66894.0,3.266,3.2698,3.266,3.266,66894.0
2017-07-17 15:20:00,8.46,8.46,8.43,8.43,173603.0,3.2698,3.2698,3.2582,3.2582,173603.0
2017-07-17 15:25:00,8.43,8.44,8.42,8.44,319241.0,3.2582,3.2621,3.2544,3.2621,319241.0
2017-07-17 15:30:00,8.44,8.46,8.43,8.45,218947.0,3.2621,3.2698,3.2582,3.266,218947.0
2017-07-17 15:35:00,8.45,8.45,8.44,8.44,43500.0,3.266,3.266,3.2621,3.2621,43500.0
2017-07-17 15:40:00,8.45,8.45,8.44,8.44,95041.0,3.266,3.266,3.2621,3.2621,95041.0
2017-07-17 15:45:00,8.45,8.45,8.44,8.45,189852.0,3.266,3.266,3.2621,3.266,189852.0
2017-07-17 15:50:00,8.45,8.46,8.44,8.46,401151.0,3.266,3.2698,3.2621,3.2698,401151.0
2017-07-17 15:55:00,8.46,8.47,8.45,8.45,1005256.0,3.2698,3.2737,3.266,3.266,1005256.0
2017-07-18 09:30:00,8.52,8.52,8.47,8.49,241790.0,3.293,3.293,3.2737,3.2814,241790.0
2017-07-18 09:35:00,8.49,8.5,8.47,8.47,253617.0,3.2814,3.2853,3.2737,3.2737,253617.0
2017-07-18 09:40:00,8.47,8.49,8.46,8.47,132190.0,3.2737,3.2814,3.2698,3.2737,132190.0
2017-07-18 09:45:00,8.47,8.49,8.46,8.47,298742.0,3.2737,3.2814,3.2698,3.2737,298742.0
2017-07-18 09:50:00,8.46,8.49,8.45,8.49,170432.0,3.2698,3.2814,3.266,3.2814,170432.0
2017-07-18 09:55:00,8.49,8.51,8.45,8.51,735056.0,3.2814,3.2892,3.266,3.2892,735056.0
2017-07-18 10:00:00,8.51,8.53,8.49,8.53,370140.0,3.2892,3.2969,3.2814,3.2969,370140.0
2017-07-18 10:05:00,8.53,8.53,8.51,8.53,109754.0,3.2969,3.2969,3.2892,3.2969,109754.0
2017-07-18 10:10:00,8.53,8.53,8.51,8.52,90663.0,3.2969,3.2969,3.2892,3.293,90663.0
2017-07-18 10:15:00,8.52,8.54,8.51,8.54,289267.0,3.293,3.3008,3.2892,3.3008,289267.0
2017-07-18 10:20:00,8.54,8.55,8.53,8.55,523756.0,3.3008,3.3046,3.2969,3.3046,523756.0
2017-07-18 10:25:00,8.55,8.55,8.53,8.54,46711.0,3.3046,3.3046,3.2969,3.3008,46711.0
2017-07-18 10:30:00,8.54,8.54,8.52,8.54,183157.0,3.3008,3.3008,3.293,3.3008,183157.0
2017-07-18 10:35:00,8.53,8.54,8.52,8.54,111705.0,3.2969,3.3008,3.293,3.3008,111705.0
2017-07-18 10:40:00,8.54,8.54,8.52,8.54,307774.0,3.3008,3.3008,3.293,3.3008,307774.0
2017-07-18 10:45:00,8.54,8.54,8.51,8.52,159715.0,3.3008,3.3008,3.2892,3.293,159715.0
2017-07-18 10:50:00,8.53,8.54,8.51,8.53,360905.0,3.2969,3.3008,3.2892,3.2969,360905.0
2017-07-18 10:55:00,8.53,8.54,8.52,8.54,133821.0,3.2969,3.3008,3.293,3.3008,133821.0
2017-07-18 11:00:00,8.54,8.54,8.53,8.53,68319.0,3.3008,3.3008,3.2969,3.2969,68319.0
2017-07-18 11:05:00,8.53,8.54,8.52,8.54,108671.0,3.2969,3.3008,3.293,3.3008,108671.0
2017-07-18 11:10:00,8.54,8.54,8.53,8.54,10114.0,3.3008,3.3008,3.2969,3.3008,10114.0
2017-07-18 11:15:00,8.54,8.55,8.52,8.53,257025.0,3.3008,3.3046,3.293,3.2969,257025.0
2017-07-18 11:20:00,8.53,8.53,8.5,8.51,170479.0,3.2969,3.2969,3.2853,3.2892,170479.0
2017-07-18 11:25:00,8.51,8.51,8.48,8.49,67237.0,3.2892,3.2892,3.2776,3.2814,67237.0
2017-07-18 11:30:00,8.48,8.51,8.48,8.5,158142.0,3.2776,3.2892,3.2776,3.2853,158142.0
2017-07-18 11:35:00,8.49,8.49,8.47,8.47,70727.0,3.2814,3.2814,3.2737,3.2737,70727.0
2017-07-18 11:40:00,8.48,8.51,8.47,8.51,184644.0,3.2776,3.2892,3.2737,3.2892,184644.0
2017-07-18 11:45:00,8.51,8.52,8.5,8.51,157726.0,3.2892,3.293,3.2853,3.2892,157726.0
2017-07-18 11:50:00,8.51,8.51,8.5,8.51,44090.0,3.2892,3.2892,3.2853,3.2892,44090.0
2017-07-18 11:55:00,8.51,8.51,8.49,8.51,147999.0,3.2892,3.2892,3.2814,3.2892,147999.0
2017-07-18 12:00:00,8.51,8.53,8.5,8.52,181367.0,3.2892,3.2969,3.2853,3.293,181367.0
2017-07-18 12:05:00,8.52,8.52,8.5,8.51,86025.0,3.293,3.293,3.2853,3.2892,86025.0
2017-07-18 12:10:00,8.51,8.51,8.49,8.49,39147.0,3.2892,3.2892,3.2814,3.2814,39147.0
2017-07-18 12:15:00,8.49,8.51,8.49,8.5,81902.0,3.2814,3.2892,3.2814,3.2853,81902.0
2017-07-18 12:20:00,8.51,8.51,8.5,8.51,7800.0,3.2892,3.2892,3.2853,3.2892,7800.0
2017-07-18 12:25:00,8.51,8.52,8.51,8.52,58198.0,3.2892,3.293,3.2892,3.293,58198.0
2017-07-18 12:30:00,8.51,8.53,8.51,8.51,85992.0,3.2892,3.2969,3.2892,3.2892,85992.0
2017-07-18 12:35:00,8.51,8.51,8.5,8.51,40597.0,3.2892,3.2892,3.2853,3.2892,40597.0
2017-07-18 12:40:00,8.5,8.52,8.5,8.52,46890.0,3.2853,3.293,3.2853,3.293,46890.0
2017-07-18 12:45:00,8.52,8.53,8.51,8.53,57847.0,3.293,3.2969,3.2892,3.2969,57847.0
2017-07-18 12:50:00,8.53,8.53,8.52,8.53,11008.0,3.2969,3.2969,3.293,3.2969,11008.0
2017-07-18 12:55:00,8.53,8.53,8.51,8.52,155350.0,3.2969,3.2969,3.2892,3.293,155350.0
2017-07-18 13:00:00,8.52,8.53,8.51,8.52,34440.0,3.293,3.2969,3.2892,3.293,34440.0
2017-07-18 13:05:00,8.52,8.53,8.52,8.52,11174.0,3.293,3.2969,3.293,3.293,11174.0
2017-07-18 13:10:00,8.52,8.52,8.5,8.51,110145.0,3.293,3.293,3.2853,3.2892,110145.0
2017-07-18 13:15:00,8.51,8.51,8.5,8.51,32528.0,3.2892,3.2892,3.2853,3.2892,32528.0
2017-07-18 13:20:00,8.51,8.52,8.5,8.52,89687.0,3.2892,3.293,3.2853,3.293,89687.0
2017-07-18 13:25:00,8.52,8.52,8.5,8.5,58190.0,3.293,3.293,3.2853,3.2853,58190.0
2017-07-18 13:30:00,8.51,8.52,8.5,8.52,43323.0,3.2892,3.293,3.2853,3.293,43323.0
2017-07-18 13:35:00,8.52,8.52,8.5,8.51,59153.0,3.293,3.293,3.2853,3.2892,59153.0
2017-07-18 13:40:00,8.51,8.52,8.5,8.52,130170.0,3.2892,3.293,3.2853,3.293,130170.0
2017-07-18 13:45:00,8.52,8.53,8.51,8.52,70274.0,3.293,3.2969,3.2892,3.293,70274.0
2017-07-18 13:50:00,8.52,8.53,8.51,8.52,122459.0,3.293,3.2969,3.2892,3.293,122459.0
2017-07-18 13:55:00,8.51,8.53,8.51,8.53,57484.0,3.2892,3.2969,3.2892,3.2969,57484.0
2017-07-18 14:00:00,8.53,8.53,8.51,8.53,110423.0,3.2969,3.2969,3.2892,3.2969,110423.0
2017-07-18 14:05:00,8.53,8.54,8.52,8.53,83643.0,3.2969,3.3008,3.293,3.2969,83643.0
2017-07-18 14:10:00,8.53,8.54,8.52,8.53,81407.0,3.2969,3.3008,3.293,3.2969,81407.0
2017-07-18 14:15:00,8.53,8.54,8.53,8.54,27132.0,3.2969,3.3008,3.2969,3.3008,27132.0
2017-07-18 14:20:00,8.54,8.55,8.53,8.55,94933.0,3.3008,3.3046,3.2969,3.3046,94933.0
2017-07-18 14:25:00,8.54,8.56,8.54,8.54,149995.0,3.3008,3.3085,3.3008,3.3008,149995.0
2017-07-18 14:30:00,8.55,8.57,8.54,8.55,391402.0,3.3046,3.3124,3.3008,3.3046,391402.0
2017-07-18 14:35:00,8.55,8.56,8.54,8.56,265205.0,3.3046,3.3085,3.3008,3.3085,265205.0
2017-07-18 14:40:00,8.56,8.57,8.55,8.57,165897.0,3.3085,3.3124,3.3046,3.3124,165897.0
2017-07-18 14:45:00,8.57,8.58,8.56,8.57,178526.0,3.3124,3.3162,3.3085,3.3124,178526.0
2017-07-18 14:50:00,8.58,8.58,8.56,8.57,108540.0,3.3162,3.3162,3.3085,3.3124,108540.0
2017-07-18 14:55:00,8.57,8.58,8.56,8.56,113166.0,3.3124,3.3162,3.3085,3.3085,113166.0
2017-07-18 15:00:00,8.57,8.57,8.56,8.56,119515.0,3.3124,3.3124,3.3085,3.3085,119515.0
2017-07-18 15:05:00,8.56,8.59,8.56,8.59,149299.0,3.3085,3.3201,3.3085,3.3201,149299.0
2017-07-18 15:10:00,8.59,8.59,8.56,8.57,146601.0,3.3201,3.3201,3.3085,3.3124,146601.0
2017-07-18 15:15:00,8.56,8.57,8.56,8.56,27885.0,3.3085,3.3124,3.3085,3.3085,27885.0
2017-07-18 15:20:00,8.57,8.57,8.56,8.57,216711.0,3.3124,3.3124,3.3085,3.3124,216711.0
2017-07-18 15:25:00,8.56,8.59,8.56,8.59,537461.0,3.3085,3.3201,3.3085,3.3201,537461.0
2017-07-18 15:30:00,8.59,8.6,8.58,8.6,233759.0,3.3201,3.324,3.3162,3.324,233759.0
2017-07-18 15:35:00,8.59,8.6,8.57,8.57,303720.0,3.3201,3.324,3.3124,3.3124,303720.0
2017-07-18 15:40:00,8.58,8.58,8.55,8.57,329908.0,3.3162,3.3162,3.3046,3.3124,329908.0
2017-07-18 15:45:00,8.57,8.57,8.55,8.57,250776.0,3.3124,3.3124,3.3046,3.3124,250776.0
2017-07-18 15:50:00,8.57,8.58,8.56,8.58,468269.0,3.3124,3.3162,3.3085,3.3162,468269.0
2017-07-18 15:55:00,8.58,8.59,8.57,8.58,1071893.0,3.3162,3.3201,3.3124,3.3162,1071893.0
2017-07-19 09:30:00,8.66,8.72,8.65,8.71,497134.0,3.3471,3.3703,3.3433,3.3665,497134.0
2017-07-19 09:35:00,8.71,8.72,8.69,8.71,288437.0,3.3665,3.3703,3.3587,3.3665,288437.0
2017-07-19 09:40:00,8.71,8.73,8.7,8.71,236554.0,3.3665,3.3742,3.3626,3.3665,236554.0
2017-07-19 09:45:00,8.72,8.72,8.66,8.68,272909.0,3.3703,3.3703,3.3471,3.3549,272909.0
2017-07-19 09:50:00,8.67,8.68,8.66,8.67,120807.0,3.351,3.3549,3.3471,3.351,120807.0
2017-07-19 09:55:00,8.67,8.71,8.67,8.7,212589.0,3.351,3.3665,3.351,3.3626,212589.0
2017-07-19 10:00:00,8.7,8.74,8.69,8.71,307558.0,3.3626,3.3781,3.3587,3.3665,307558.0
2017-07-19 10:05:00,8.71,8.71,8.67,8.69,160666.0,3.3665,3.3665,3.351,3.3587,160666.0
2017-07-19 10:10:00,8.68,8.68,8.66,8.67,115335.0,3.3549,3.3549,3.3471,3.351,115335.0
2017-07-19 10:15:00,8.67,8.68,8.64,8.66,224627.0,3.351,3.3549,3.3394,3.3471,224627.0
2017-07-19 10:20:00,8.67,8.67,8.65,8.67,43157.0,3.351,3.351,3.3433,3.351,43157.0
2017-07-19 10:25:00,8.66,8.67,8.63,8.63,115240.0,3.3471,3.351,3.3356,3.3356,115240.0
2017-07-19 10:30:00,8.63,8.72,8.63,8.7,889093.0,3.3356,3.3703,3.3356,3.3626,889093.0
2017-07-19 10:35:00,8.7,8.72,8.61,8.65,626778.0,3.3626,3.3703,3.3278,3.3433,626778.0
2017-07-19 10:40:00,8.65,8.68,8.63,8.67,433529.0,3.3433,3.3549,3.3356,3.351,433529.0
2017-07-19 10:45:00,8.67,8.69,8.67,8.69,186953.0,3.351,3.3587,3.351,3.3587,186953.0
2017-07-19 10:50:00,8.69,8.69,8.65,8.66,133996.0,3.3587,3.3587,3.3433,3.3471,133996.0
2017-07-19 10:55:00,8.66,8.68,8.65,8.67,79833.0,3.3471,3.3549,3.3433,3.351,79833.0
2017-07-19 11:00:00,8.68,8.69,8.67,8.67,95871.0,3.3549,3.3587,3.351,3.351,95871.0
2017-07-19 11:05:00,8.68,8.68,8.66,8.66,53269.0,3.3549,3.3549,3.3471,3.3471,53269.0
2017-07-19 11:10:00,8.66,8.68,8.66,8.66,68312.0,3.3471,3.3549,3.3471,3.3471,68312.0
2017-07-19 11:15:00,8.66,8.67,8.65,8.67,75955.0,3.3471,3.351,3.3433,3.351,75955.0
2017-07-19 11:20:00,8.67,8.68,8.66,8.67,55174.0,3.351,3.3549,3.3471,3.351,55174.0
2017-07-19 11:25:00,8.67,8.68,8.66,8.67,35952.0,3.351,3.3549,3.3471,3.351,35952.0
2017-07-19 11:30:00,8.67,8.68,8.65,8.66,150531.0,3.351,3.3549,3.3433,3.3471,150531.0
2017-07-19 11:35:00,8.66,8.67,8.64,8.64,111059.0,3.3471,3.351,3.3394,3.3394,111059.0
2017-07-19 11:40:00,8.64,8.65,8.63,8.63,137126.0,3.3394,3.3433,3.3356,3.3356,137126.0
2017-07-19 11:45:00,8.63,8.64,8.63,8.63,165975.0,3.3356,3.3394,3.3356,3.3356,165975.0
2017-07-19 11:50:00,8.64,8.65,8.63,8.63,77552.0,3.3394,3.3433,3.3356,3.3356,77552.0
2017-07-19 11:55:00,8.63,8.64,8.62,8.63,105836.0,3.3356,3.3394,3.3317,3.3356,105836.0
2017-07-19 12:00:00,8.63,8.65,8.62,8.63,167474.0,3.3356,3.3433,3.3317,3.3356,167474.0
2017-07-19 12:05:00,8.62,8.62,8.61,8.62,62899.0,3.3317,3.3317,3.3278,3.3317,62899.0
2017-07-19 12:10:00,8.62,8.63,8.6,8.63,195380.0,3.3317,3.3356,3.324,3.3356,195380.0
2017-07-19 12:15:00,8.63,8.63,8.62,8.63,44392.0,3.3356,3.3356,3.3317,3.3356,44392.0
2017-07-19 12:20:00,8.63,8.63,8.62,8.63,33290.0,3.3356,3.3356,3.3317,3.3356,33290.0
2017-07-19 12:25:00,8.62,8.64,8.62,8.64,249901.0,3.3317,3.3394,3.3317,3.3394,249901.0
2017-07-19 12:30:00,8.63,8.65,8.63,8.65,40586.0,3.3356,3.3433,3.3356,3.3433,40586.0
2017-07-19 12:35:00,8.64,8.66,8.64,8.66,111848.0,3.3394,3.3471,3.3394,3.3471,111848.0
2017-07-19 12:40:00,8.66,8.66,8.65,8.66,17406.0,3.3471,3.3471,3.3433,3.3471,17406.0
2017-07-19 12:45:00,8.66,8.66,8.64,8.65,98774.0,3.3471,3.3471,3.3394,3.3433,98774.0
2017-07-19 12:50:00,8.64,8.66,8.64,8.66,135636.0,3.3394,3.3471,3.3394,3.3471,135636.0
2017-07-19 12:55:00,8.65,8.66,8.64,8.64,38658.0,3.3433,3.3471,3.3394,3.3394,38658.0
2017-07-19 13:00:00,8.65,8.65,8.64,8.64,2900.0,3.3433,3.3433,3.3394,3.3394,2900.0
2017-07-19 13:05:00,8.64,8.66,8.64,8.66,37918.0,3.3394,3.3471,3.3394,3.3471,37918.0
2017-07-19 13:10:00,8.66,8.66,8.65,8.66,3050.0,3.3471,3.3471,3.3433,3.3471,3050.0
2017-07-19 13:15:00,8.66,8.66,8.65,8.66,14360.0,3.3471,3.3471,3.3433,3.3471,14360.0
2017-07-19 13:20:00,8.66,8.66,8.65,8.66,6700.0,3.3471,3.3471,3.3433,3.3471,6700.0
2017-07-19 13:25:00,8.66,8.67,8.65,8.66,105635.0,3.3471,3.351,3.3433,3.3471,105635.0
2017-07-19 13:30:00,8.66,8.68,8.65,8.68,216829.0,3.3471,3.3549,3.3433,3.3549,216829.0
2017-07-19 13:35:00,8.68,8.68,8.67,8.68,23360.0,3.3549,3.3549,3.351,3.3549,23360.0
2017-07-19 13:40:00,8.68,8.69,8.66,8.68,171184.0,3.3549,3.3587,3.3471,3.3549,171184.0
2017-07-19 13:45:00,8.68,8.7,8.68,8.7,61490.0,3.3549,3.3626,3.3549,3.3626,61490.0
2017-07-19 13:50:00,8.7,8.7,8.68,8.7,74528.0,3.3626,3.3626,3.3549,3.3626,74528.0
2017-07-19 13:55:00,8.7,8.7,8.68,8.7,82632.0,3.3626,3.3626,3.3549,3.3626,82632.0
2017-07-19 14:00:00,8.7,8.7,8.68,8.69,56495.0,3.3626,3.3626,3.3549,3.3587,56495.0
2017-07-19 14:05:00,8.69,8.7,8.68,8.69,83265.0,3.3587,3.3626,3.3549,3.3587,83265.0
2017-07-19 14:10:00,8.69,8.7,8.67,8.69,137741.0,3.3587,3.3626,3.351,3.3587,137741.0
2017-07-19 14:15:00,8.7,8.7,8.68,8.7,174421.0,3.3626,3.3626,3.3549,3.3626,174421.0
2017-07-19 14:20:00,8.7,8.73,8.69,8.72,454450.0,3.3626,3.3742,3.3587,3.3703,454450.0
2017-07-19 14:25:00,8.73,8.73,8.71,8.72,296006.0,3.3742,3.3742,3.3665,3.3703,296006.0
2017-07-19 14:30:00,8.72,8.73,8.71,8.72,104504.0,3.3703,3.3742,3.3665,3.3703,104504.0
2017-07-19 14:35:00,8.72,8.74,8.71,8.74,221047.0,3.3703,3.3781,3.3665,3.3781,221047.0
2017-07-19 14:40:00,8.74,8.74,8.72,8.72,91442.0,3.3781,3.3781,3.3703,3.3703,91442.0
2017-07-19 14:45:00,8.72,8.74,8.72,8.73,229121.0,3.3703,3.3781,3.3703,3.3742,229121.0
2017-07-19 14:50:00,8.73,8.74,8.72,8.74,170274.0,3.3742,3.3781,3.3703,3.3781,170274.0
2017-07-19 14:55:00,8.74,8.75,8.73,8.74,111401.0,3.3781,3.3819,3.3742,3.3781,111401.0
2017-07-19 15:00:00,8.74,8.75,8.74,8.75,86691.0,3.3781,3.3819,3.3781,3.3819,86691.0
2017-07-19 15:05:00,8.75,8.76,8.74,8.74,207604.0,3.3819,3.3858,3.3781,3.3781,207604.0
2017-07-19 15:10:00,8.75,8.76,8.74,8.76,104184.0,3.3819,3.3858,3.3781,3.3858,104184.0
2017-07-19 15:15:00,8.76,8.76,8.74,8.74,199061.0,3.3858,3.3858,3.3781,3.3781,199061.0
2017-07-19 15:20:00,8.75,8.76,8.74,8.76,206727.0,3.3819,3.3858,3.3781,3.3858,206727.0
2017-07-19 15:25:00,8.76,8.77,8.75,8.77,253358.0,3.3858,3.3897,3.3819,3.3897,253358.0
2017-07-19 15:30:00,8.77,8.77,8.76,8.77,131700.0,3.3897,3.3897,3.3858,3.3897,131700.0
2017-07-19 15:35:00,8.77,8.78,8.76,8.77,319115.0,3.3897,3.3935,3.3858,3.3897,319115.0
2017-07-19 15:40:00,8.77,8.77,8.75,8.75,274690.0,3.3897,3.3897,3.3819,3.3819,274690.0
2017-07-19 15:45:00,8.75,8.76,8.75,8.75,403725.0,3.3819,3.3858,3.3819,3.3819,403725.0
2017-07-19 15:50:00,8.76,8.76,8.74,8.75,454331.0,3.3858,3.3858,3.3781,3.3819,454331.0
2017-07-19 15:55:00,8.75,8.77,8.74,8.75,1100393.0,3.3819,3.3897,3.3781,3.3819,1100393.0
2017-07-20 09:30:00,8.85,8.86,8.82,8.82,340583.0,3.4206,3.4244,3.409,3.409,340583.0
2017-07-20 09:35:00,8.82,8.83,8.77,8.79,721252.0,3.409,3.4129,3.3897,3.3974,721252.0
2017-07-20 09:40:00,8.79,8.8,8.75,8.78,277515.0,3.3974,3.4013,3.3819,3.3935,277515.0
2017-07-20 09:45:00,8.77,8.78,8.73,8.76,255104.0,3.3897,3.3935,3.3742,3.3858,255104.0
2017-07-20 09:50:00,8.76,8.81,8.75,8.81,145727.0,3.3858,3.4051,3.3819,3.4051,145727.0
2017-07-20 09:55:00,8.81,8.81,8.76,8.76,211463.0,3.4051,3.4051,3.3858,3.3858,211463.0
2017-07-20 10:00:00,8.77,8.77,8.73,8.73,115301.0,3.3897,3.3897,3.3742,3.3742,115301.0
2017-07-20 10:05:00,8.74,8.75,8.72,8.73,171720.0,3.3781,3.3819,3.3703,3.3742,171720.0
2017-07-20 10:10:00,8.74,8.78,8.74,8.75,211284.0,3.3781,3.3935,3.3781,3.3819,211284.0
2017-07-20 10:15:00,8.75,8.76,8.73,8.74,105795.0,3.3819,3.3858,3.3742,3.3781,105795.0
2017-07-20 10:20:00,8.74,8.76,8.74,8.75,178225.0,3.3781,3.3858,3.3781,3.3819,178225.0
2017-07-20 10:25:00,8.75,8.77,8.73,8.77,187038.0,3.3819,3.3897,3.3742,3.3897,187038.0
2017-07-20 10:30:00,8.77,8.78,8.75,8.77,142450.0,3.3897,3.3935,3.3819,3.3897,142450.0
2017-07-20 10:35:00,8.78,8.78,8.71,8.71,226305.0,3.3935,3.3935,3.3665,3.3665,226305.0
2017-07-20 10:40:00,8.72,8.74,8.69,8.74,461158.0,3.3703,3.3781,3.3587,3.3781,461158.0
2017-07-20 10:45:00,8.74,8.76,8.72,8.72,194378.0,3.3781,3.3858,3.3703,3.3703,194378.0
2017-07-20 10:50:00,8.72,8.73,8.7,8.72,126462.0,3.3703,3.3742,3.3626,3.3703,126462.0
2017-07-20 10:55:00,8.73,8.76,8.72,8.76,320099.0,3.3742,3.3858,3.3703,3.3858,320099.0
2017-07-20 11:00:00,8.75,8.76,8.72,8.73,277586.0,3.3819,3.3858,3.3703,3.3742,277586.0
2017-07-20 11:05:00,8.74,8.74,8.7,8.71,149435.0,3.3781,3.3781,3.3626,3.3665,149435.0
2017-07-20 11:10:00,8.71,8.72,8.67,8.7,314022.0,3.3665,3.3703,3.351,3.3626,314022.0
2017-07-20 11:15:00,8.7,8.71,8.67,8.7,221628.0,3.3626,3.3665,3.351,3.3626,221628.0
2017-07-20 11:20:00,8.69,8.71,8.69,8.69,86591.0,3.3587,3.3665,3.3587,3.3587,86591.0
2017-07-20 11:25:00,8.69,8.7,8.67,8.68,71006.0,3.3587,3.3626,3.351,3.3549,71006.0
2017-07-20 11:30:00,8.68,8.69,8.66,8.67,211761.0,3.3549,3.3587,3.3471,3.351,211761.0
2017-07-20 11:35:00,8.66,8.67,8.63,8.64,117313.0,3.3471,3.351,3.3356,3.3394,117313.0
2017-07-20 11:40:00,8.65,8.67,8.64,8.67,79986.0,3.3433,3.351,3.3394,3.351,79986.0
2017-07-20 11:45:00,8.67,8.68,8.66,8.68,93080.0,3.351,3.3549,3.3471,3.3549,93080.0
2017-07-20 11:50:00,8.68,8.71,8.67,8.69,113850.0,3.3549,3.3665,3.351,3.3587,113850.0
2017-07-20 11:55:00,8.7,8.7,8.68,8.69,123967.0,3.3626,3.3626,3.3549,3.3587,123967.0
2017-07-20 12:00:00,8.69,8.72,8.68,8.71,260661.0,3.3587,3.3703,3.3549,3.3665,260661.0
2017-07-20 12:05:00,8.71,8.73,8.71,8.73,100413.0,3.3665,3.3742,3.3665,3.3742,100413.0
2017-07-20 12:10:00,8.72,8.73,8.71,8.73,145285.0,3.3703,3.3742,3.3665,3.3742,145285.0
2017-07-20 12:15:00,8.73,8.75,8.72,8.74,196958.0,3.3742,3.3819,3.3703,3.3781,196958.0
2017-07-20 12:20:00,8.73,8.77,8.73,8.76,325737.0,3.3742,3.3897,3.3742,3.3858,325737.0
2017-07-20 12:25:00,8.76,8.77,8.75,8.76,117977.0,3.3858,3.3897,3.3819,3.3858,117977.0
2017-07-20 12:30:00,8.76,8.76,8.74,8.76,77025.0,3.3858,3.3858,3.3781,3.3858,77025.0
2017-07-20 12:35:00,8.77,8.77,8.74,8.77,237990.0,3.3897,3.3897,3.3781,3.3897,237990.0
2017-07-20 12:40:00,8.77,8.77,8.75,8.75,48622.0,3.3897,3.3897,3.3819,3.3819,48622.0
2017-07-20 12:45:00,8.75,8.76,8.73,8.73,99029.0,3.3819,3.3858,3.3742,3.3742,99029.0
2017-07-20 12:50:00,8.74,8.75,8.73,8.75,54992.0,3.3781,3.3819,3.3742,3.3819,54992.0
2017-07-20 12:55:00,8.74,8.75,8.73,8.74,37777.0,3.3781,3.3819,3.3742,3.3781,37777.0
2017-07-20 13:00:00,8.74,8.75,8.72,8.74,175008.0,3.3781,3.3819,3.3703,3.3781,175008.0
2017-07-20 13:05:00,8.74,8.76,8.73,8.76,194004.0,3.3781,3.3858,3.3742,3.3858,194004.0
2017-07-20 13:10:00,8.76,8.77,8.74,8.76,336085.0,3.3858,3.3897,3.3781,3.3858,336085.0
2017-07-20 13:15:00,8.77,8.78,8.75,8.77,146156.0,3.3897,3.3935,3.3819,3.3897,146156.0
2017-07-20 13:20:00,8.77,8.77,8.76,8.77,162510.0,3.3897,3.3897,3.3858,3.3897,162510.0
2017-07-20 13:25:00,8.77,8.77,8.76,8.77,36006.0,3.3897,3.3897,3.3858,3.3897,36006.0
2017-07-20 13:30:00,8.77,8.78,8.76,8.77,100328.0,3.3897,3.3935,3.3858,3.3897,100328.0
2017-07-20 13:35:00,8.77,8.77,8.76,8.76,46564.0,3.3897,3.3897,3.3858,3.3858,46564.0
2017-07-20 13:40:00,8.77,8.77,8.75,8.76,135986.0,3.3897,3.3897,3.3819,3.3858,135986.0
2017-07-20 13:45:00,8.76,8.76,8.74,8.75,65743.0,3.3858,3.3858,3.3781,3.3819,65743.0
2017-07-20 13:50:00,8.75,8.76,8.73,8.76,107878.0,3.3819,3.3858,3.3742,3.3858,107878.0
2017-07-20 13:55:00,8.76,8.77,8.75,8.77,86544.0,3.3858,3.3897,3.3819,3.3897,86544.0
2017-07-20 14:00:00,8.76,8.77,8.75,8.77,77574.0,3.3858,3.3897,3.3819,3.3897,77574.0
2017-07-20 14:05:00,8.77,8.77,8.76,8.77,75338.0,3.3897,3.3897,3.3858,3.3897,75338.0
2017-07-20 14:10:00,8.77,8.77,8.76,8.77,52607.0,3.3897,3.3897,3.3858,3.3897,52607.0
2017-07-20 14:15:00,8.77,8.77,8.75,8.76,299301.0,3.3897,3.3897,3.3819,3.3858,299301.0
2017-07-20 14:20:00,8.76,8.78,8.75,8.78,173515.0,3.3858,3.3935,3.3819,3.3935,173515.0
2017-07-20 14:25:00,8.78,8.79,8.77,8.79,151739.0,3.3935,3.3974,3.3897,3.3974,151739.0
2017-07-20 14:30:00,8.78,8.79,8.77,8.79,106170.0,3.3935,3.3974,3.3897,3.3974,106170.0
2017-07-20 14:35:00,8.79,8.79,8.75,8.75,165883.0,3.3974,3.3974,3.3819,3.3819,165883.0
2017-07-20 14:40:00,8.75,8.77,8.75,8.76,107435.0,3.3819,3.3897,3.3819,3.3858,107435.0
2017-07-20 14:45:00,8.76,8.76,8.75,8.76,68759.0,3.3858,3.3858,3.3819,3.3858,68759.0
2017-07-20 14:50:00,8.76,8.76,8.75,8.76,93469.0,3.3858,3.3858,3.3819,3.3858,93469.0
2017-07-20 14:55:00,8.76,8.76,8.73,8.73,258941.0,3.3858,3.3858,3.3742,3.3742,258941.0
2017-07-20 15:00:00,8.74,8.74,8.72,8.72,50222.0,3.3781,3.3781,3.3703,3.3703,50222.0
2017-07-20 15:05:00,8.72,8.73,8.71,8.71,115116.0,3.3703,3.3742,3.3665,3.3665,115116.0
2017-07-20 15:10:00,8.72,8.73,8.71,8.73,89340.0,3.3703,3.3742,3.3665,3.3742,89340.0
2017-07-20 15:15:00,8.73,8.73,8.72,8.72,43475.0,3.3742,3.3742,3.3703,3.3703,43475.0
2017-07-20 15:20:00,8.72,8.73,8.72,8.72,29000.0,3.3703,3.3742,3.3703,3.3703,29000.0
2017-07-20 15:25:00,8.72,8.73,8.7,8.71,217308.0,3.3703,3.3742,3.3626,3.3665,217308.0
2017-07-20 15:30:00,8.71,8.73,8.71,8.71,221887.0,3.3665,3.3742,3.3665,3.3665,221887.0
2017-07-20 15:35:00,8.72,8.73,8.72,8.72,94454.0,3.3703,3.3742,3.3703,3.3703,94454.0
2017-07-20 15:40:00,8.72,8.73,8.7,8.7,198962.0,3.3703,3.3742,3.3626,3.3626,198962.0
2017-07-20 15:45:00,8.71,8.71,8.69,8.69,476149.0,3.3665,3.3665,3.3587,3.3587,476149.0
2017-07-20 15:50:00,8.7,8.71,8.68,8.71,570117.0,3.3626,3.3665,3.3549,3.3665,570117.0
2017-07-20 15:55:00,8.71,8.71,8.69,8.7,709212.0,3.3665,3.3665,3.3587,3.3626,709212.0
2017-07-21 09:30:00,8.66,8.7,8.65,8.65,302116.0,3.3471,3.3626,3.3433,3.3433,302116.0
2017-07-21 09:35:00,8.65,8.66,8.6,8.61,232212.0,3.3433,3.3471,3.324,3.3278,232212.0
2017-07-21 09:40:00,8.61,8.63,8.59,8.63,238125.0,3.3278,3.3356,3.3201,3.3356,238125.0
2017-07-21 09:45:00,8.63,8.63,8.59,8.61,222263.0,3.3356,3.3356,3.3201,3.3278,222263.0
2017-07-21 09:50:00,8.61,8.63,8.58,8.63,251771.0,3.3278,3.3356,3.3162,3.3356,251771.0
2017-07-21 09:55:00,8.63,8.63,8.57,8.59,160710.0,3.3356,3.3356,3.3124,3.3201,160710.0
2017-07-21 10:00:00,8.59,8.59,8.56,8.58,184883.0,3.3201,3.3201,3.3085,3.3162,184883.0
2017-07-21 10:05:00,8.58,8.59,8.56,8.58,144022.0,3.3162,3.3201,3.3085,3.3162,144022.0
2017-07-21 10:10:00,8.58,8.6,8.57,8.59,159430.0,3.3162,3.324,3.3124,3.3201,159430.0
2017-07-21 10:15:00,8.59,8.59,8.57,8.57,53385.0,3.3201,3.3201,3.3124,3.3124,53385.0
2017-07-21 10:20:00,8.58,8.59,8.56,8.59,189195.0,3.3162,3.3201,3.3085,3.3201,189195.0
2017-07-21 10:25:00,8.59,8.6,8.56,8.58,277903.0,3.3201,3.324,3.3085,3.3162,277903.0
2017-07-21 10:30:00,8.58,8.59,8.57,8.59,201475.0,3.3162,3.3201,3.3124,3.3201,201475.0
2017-07-21 10:35:00,8.59,8.63,8.57,8.63,270464.0,3.3201,3.3356,3.3124,3.3356,270464.0
2017-07-21 10:40:00,8.63,8.63,8.59,8.6,229413.0,3.3356,3.3356,3.3201,3.324,229413.0
2017-07-21 10:45:00,8.6,8.61,8.59,8.61,135703.0,3.324,3.3278,3.3201,3.3278,135703.0
2017-07-21 10:50:00,8.6,8.61,8.58,8.59,180810.0,3.324,3.3278,3.3162,3.3201,180810.0
2017-07-21 10:55:00,8.59,8.59,8.57,8.58,65193.0,3.3201,3.3201,3.3124,3.3162,65193.0
2017-07-21 11:00:00,8.58,8.59,8.58,8.58,78956.0,3.3162,3.3201,3.3162,3.3162,78956.0
2017-07-21 11:05:00,8.59,8.59,8.58,8.58,40238.0,3.3201,3.3201,3.3162,3.3162,40238.0
2017-07-21 11:10:00,8.58,8.59,8.57,8.58,211781.0,3.3162,3.3201,3.3124,3.3162,211781.0
2017-07-21 11:15:00,8.58,8.59,8.56,8.56,110684.0,3.3162,3.3201,3.3085,3.3085,110684.0
2017-07-21 11:20:00,8.56,8.58,8.56,8.56,49958.0,3.3085,3.3162,3.3085,3.3085,49958.0
2017-07-21 11:25:00,8.56,8.59,8.56,8.59,68990.0,3.3085,3.3201,3.3085,3.3201,68990.0
2017-07-21 11:30:00,8.58,8.6,8.58,8.58,109800.0,3.3162,3.324,3.3162,3.3162,109800.0
2017-07-21 11:35:00,8.58,8.6,8.57,8.57,165554.0,3.3162,3.324,3.3124,3.3124,165554.0
2017-07-21 11:40:00,8.57,8.58,8.56,8.57,67488.0,3.3124,3.3162,3.3085,3.3124,67488.0
2017-07-21 11:45:00,8.57,8.57,8.55,8.55,135001.0,3.3124,3.3124,3.3046,3.3046,135001.0
2017-07-21 11:50:00,8.55,8.57,8.55,8.56,164838.0,3.3046,3.3124,3.3046,3.3085,164838.0
2017-07-21 11:55:00,8.57,8.57,8.54,8.54,312709.0,3.3124,3.3124,3.3008,3.3008,312709.0
2017-07-21 12:00:00,8.54,8.56,8.53,8.54,212822.0,3.3008,3.3085,3.2969,3.3008,212822.0
2017-07-21 12:05:00,8.54,8.55,8.53,8.54,217171.0,3.3008,3.3046,3.2969,3.3008,217171.0
2017-07-21 12:10:00,8.54,8.55,8.52,8.54,238272.0,3.3008,3.3046,3.293,3.3008,238272.0
2017-07-21 12:15:00,8.54,8.56,8.53,8.55,86864.0,3.3008,3.3085,3.2969,3.3046,86864.0
2017-07-21 12:20:00,8.55,8.56,8.51,8.52,160438.0,3.3046,3.3085,3.2892,3.293,160438.0
2017-07-21 12:25:00,8.52,8.53,8.51,8.52,93699.0,3.293,3.2969,3.2892,3.293,93699.0
2017-07-21 12:30:00,8.51,8.52,8.51,8.52,70484.0,3.2892,3.293,3.2892,3.293,70484.0
2017-07-21 12:35:00,8.52,8.54,8.5,8.54,176652.0,3.293,3.3008,3.2853,3.3008,176652.0
2017-07-21 12:40:00,8.54,8.54,8.53,8.54,22500.0,3.3008,3.3008,3.2969,3.3008,22500.0
2017-07-21 12:45:00,8.54,8.54,8.52,8.53,121579.0,3.3008,3.3008,3.293,3.2969,121579.0
2017-07-21 12:50:00,8.53,8.54,8.51,8.52,33372.0,3.2969,3.3008,3.2892,3.293,33372.0
2017-07-21 12:55:00,8.51,8.52,8.51,8.52,18239.0,3.2892,3.293,3.2892,3.293,18239.0
2017-07-21 13:00:00,8.52,8.55,8.51,8.54,146914.0,3.293,3.3046,3.2892,3.3008,146914.0
2017-07-21 13:05:00,8.54,8.55,8.53,8.55,62663.0,3.3008,3.3046,3.2969,3.3046,62663.0
2017-07-21 13:10:00,8.55,8.55,8.53,8.54,37038.0,3.3046,3.3046,3.2969,3.3008,37038.0
2017-07-21 13:15:00,8.54,8.54,8.52,8.53,56891.0,3.3008,3.3008,3.293,3.2969,56891.0
2017-07-21 13:20:00,8.53,8.54,8.53,8.54,18474.0,3.2969,3.3008,3.2969,3.3008,18474.0
2017-07-21 13:25:00,8.54,8.54,8.53,8.54,77260.0,3.3008,3.3008,3.2969,3.3008,77260.0
2017-07-21 13:30:00,8.54,8.55,8.53,8.55,81647.0,3.3008,3.3046,3.2969,3.3046,81647.0
2017-07-21 13:35:00,8.54,8.55,8.53,8.53,146228.0,3.3008,3.3046,3.2969,3.2969,146228.0
2017-07-21 13:40:00,8.53,8.54,8.49,8.5,436404.0,3.2969,3.3008,3.2814,3.2853,436404.0
2017-07-21 13:45:00,8.5,8.51,8.49,8.5,156241.0,3.2853,3.2892,3.2814,3.2853,156241.0
2017-07-21 13:50:00,8.5,8.51,8.49,8.51,61991.0,3.2853,3.2892,3.2814,3.2892,61991.0
2017-07-21 13:55:00,8.51,8.52,8.5,8.51,176318.0,3.2892,3.293,3.2853,3.2892,176318.0
2017-07-21 14:00:00,8.51,8.51,8.48,8.5,257227.0,3.2892,3.2892,3.2776,3.2853,257227.0
2017-07-21 14:05:00,8.5,8.51,8.49,8.49,161347.0,3.2853,3.2892,3.2814,3.2814,161347.0
2017-07-21 14:10:00,8.49,8.51,8.49,8.5,121661.0,3.2814,3.2892,3.2814,3.2853,121661.0
2017-07-21 14:15:00,8.5,8.52,8.49,8.52,133629.0,3.2853,3.293,3.2814,3.293,133629.0
2017-07-21 14:20:00,8.52,8.52,8.49,8.5,94648.0,3.293,3.293,3.2814,3.2853,94648.0
2017-07-21 14:25:00,8.5,8.51,8.47,8.51,482012.0,3.2853,3.2892,3.2737,3.2892,482012.0
2017-07-21 14:30:00,8.51,8.51,8.49,8.5,391673.0,3.2892,3.2892,3.2814,3.2853,391673.0
2017-07-21 14:35:00,8.49,8.5,8.47,8.49,305839.0,3.2814,3.2853,3.2737,3.2814,305839.0
2017-07-21 14:40:00,8.49,8.49,8.46,8.47,199858.0,3.2814,3.2814,3.2698,3.2737,199858.0
2017-07-21 14:45:00,8.47,8.49,8.47,8.48,181509.0,3.2737,3.2814,3.2737,3.2776,181509.0
2017-07-21 14:50:00,8.47,8.49,8.46,8.49,197477.0,3.2737,3.2814,3.2698,3.2814,197477.0
2017-07-21 14:55:00,8.49,8.49,8.46,8.46,155072.0,3.2814,3.2814,3.2698,3.2698,155072.0
2017-07-21 15:00:00,8.47,8.49,8.46,8.49,185018.0,3.2737,3.2814,3.2698,3.2814,185018.0
2017-07-21 15:05:00,8.49,8.49,8.48,8.48,89617.0,3.2814,3.2814,3.2776,3.2776,89617.0
2017-07-21 15:10:00,8.49,8.49,8.48,8.49,57856.0,3.2814,3.2814,3.2776,3.2814,57856.0
2017-07-21 15:15:00,8.49,8.49,8.48,8.48,54884.0,3.2814,3.2814,3.2776,3.2776,54884.0
2017-07-21 15:20:00,8.49,8.49,8.47,8.47,212564.0,3.2814,3.2814,3.2737,3.2737,212564.0
2017-07-21 15:25:00,8.47,8.48,8.47,8.47,122237.0,3.2737,3.2776,3.2737,3.2737,122237.0
2017-07-21 15:30:00,8.47,8.48,8.45,8.46,259191.0,3.2737,3.2776,3.266,3.2698,259191.0
2017-07-21 15:35:00,8.46,8.47,8.45,8.47,221640.0,3.2698,3.2737,3.266,3.2737,221640.0
2017-07-21 15:40:00,8.46,8.47,8.45,8.46,417129.0,3.2698,3.2737,3.266,3.2698,417129.0
2017-07-21 15:45:00,8.46,8.48,8.46,8.47,410386.0,3.2698,3.2776,3.2698,3.2737,410386.0
2017-07-21 15:50:00,8.47,8.48,8.47,8.47,279818.0,3.2737,3.2776,3.2737,3.2737,279818.0
2017-07-21 15:55:00,8.47,8.48,8.47,8.47,867519.0,3.2737,3.2776,3.2737,3.2737,867519.0
2017-07-24 09:30:00,8.52,8.53,8.5,8.53,130261.0,3.293,3.2969,3.2853,3.2969,130261.0
2017-07-24 09:35:00,8.53,8.55,8.53,8.54,147335.0,3.2969,3.3046,3.2969,3.3008,147335.0
2017-07-24 09:40:00,8.54,8.55,8.52,8.53,124503.0,3.3008,3.3046,3.293,3.2969,124503.0
2017-07-24 09:45:00,8.53,8.57,8.52,8.56,232781.0,3.2969,3.3124,3.293,3.3085,232781.0
2017-07-24 09:50:00,8.56,8.56,8.53,8.55,144364.0,3.3085,3.3085,3.2969,3.3046,144364.0
2017-07-24 09:55:00,8.55,8.56,8.55,8.56,45491.0,3.3046,3.3085,3.3046,3.3085,45491.0
2017-07-24 10:00:00,8.56,8.58,8.55,8.58,114824.0,3.3085,3.3162,3.3046,3.3162,114824.0
2017-07-24 10:05:00,8.58,8.58,8.56,8.57,141634.0,3.3162,3.3162,3.3085,3.3124,141634.0
2017-07-24 10:10:00,8.57,8.59,8.56,8.59,166142.0,3.3124,3.3201,3.3085,3.3201,166142.0
2017-07-24 10:15:00,8.58,8.6,8.58,8.58,147013.0,3.3162,3.324,3.3162,3.3162,147013.0
2017-07-24 10:20:00,8.59,8.59,8.58,8.59,16292.0,3.3201,3.3201,3.3162,3.3201,16292.0
2017-07-24 10:25:00,8.59,8.6,8.58,8.58,98588.0,3.3201,3.324,3.3162,3.3162,98588.0
2017-07-24 10:30:00,8.58,8.59,8.55,8.58,97764.0,3.3162,3.3201,3.3046,3.3162,97764.0
2017-07-24 10:35:00,8.58,8.6,8.57,8.59,65910.0,3.3162,3.324,3.3124,3.3201,65910.0
2017-07-24 10:40:00,8.6,8.6,8.59,8.6,40357.0,3.324,3.324,3.3201,3.324,40357.0
2017-07-24 10:45:00,8.6,8.61,8.59,8.61,206787.0,3.324,3.3278,3.3201,3.3278,206787.0
2017-07-24 10:50:00,8.61,8.62,8.6,8.62,250049.0,3.3278,3.3317,3.324,3.3317,250049.0
2017-07-24 10:55:00,8.62,8.62,8.57,8.58,156555.0,3.3317,3.3317,3.3124,3.3162,156555.0
2017-07-24 11:00:00,8.57,8.59,8.56,8.57,111634.0,3.3124,3.3201,3.3085,3.3124,111634.0
2017-07-24 11:05:00,8.57,8.59,8.56,8.59,81331.0,3.3124,3.3201,3.3085,3.3201,81331.0
2017-07-24 11:10:00,8.59,8.59,8.56,8.57,93911.0,3.3201,3.3201,3.3085,3.3124,93911.0
2017-07-24 11:15:00,8.56,8.57,8.53,8.53,278268.0,3.3085,3.3124,3.2969,3.2969,278268.0
2017-07-24 11:20:00,8.53,8.54,8.52,8.53,145891.0,3.2969,3.3008,3.293,3.2969,145891.0
2017-07-24 11:25:00,8.53,8.53,8.51,8.53,140586.0,3.2969,3.2969,3.2892,3.2969,140586.0
2017-07-24 11:30:00,8.53,8.54,8.51,8.52,109485.0,3.2969,3.3008,3.2892,3.293,109485.0
2017-07-24 11:35:00,8.52,8.53,8.51,8.53,92086.0,3.293,3.2969,3.2892,3.2969,92086.0
2017-07-24 11:40:00,8.53,8.54,8.51,8.53,116233.0,3.2969,3.3008,3.2892,3.2969,116233.0
2017-07-24 11:45:00,8.52,8.54,8.52,8.53,77344.0,3.293,3.3008,3.293,3.2969,77344.0
2017-07-24 11:50:00,8.53,8.54,8.51,8.52,75175.0,3.2969,3.3008,3.2892,3.293,75175.0
2017-07-24 11:55:00,8.52,8.52,8.49,8.49,300973.0,3.293,3.293,3.2814,3.2814,300973.0
2017-07-24 12:00:00,8.5,8.51,8.49,8.5,137788.0,3.2853,3.2892,3.2814,3.2853,137788.0
2017-07-24 12:05:00,8.5,8.5,8.49,8.49,73181.0,3.2853,3.2853,3.2814,3.2814,73181.0
2017-07-24 12:10:00,8.49,8.5,8.48,8.49,69194.0,3.2814,3.2853,3.2776,3.2814,69194.0
2017-07-24 12:15:00,8.48,8.51,8.48,8.51,178844.0,3.2776,3.2892,3.2776,3.2892,178844.0
2017-07-24 12:20:00,8.51,8.51,8.5,8.5,41819.0,3.2892,3.2892,3.2853,3.2853,41819.0
2017-07-24 12:25:00,8.51,8.51,8.5,8.5,16596.0,3.2892,3.2892,3.2853,3.2853,16596.0
2017-07-24 12:30:00,8.51,8.51,8.49,8.51,119687.0,3.2892,3.2892,3.2814,3.2892,119687.0
2017-07-24 12:35:00,8.51,8.51,8.49,8.5,44631.0,3.2892,3.2892,3.2814,3.2853,44631.0
2017-07-24 12:40:00,8.5,8.51,8.5,8.51,36387.0,3.2853,3.2892,3.2853,3.2892,36387.0
2017-07-24 12:45:00,8.51,8.51,8.5,8.5,22404.0,3.2892,3.2892,3.2853,3.2853,22404.0
2017-07-24 12:50:00,8.51,8.51,8.49,8.49,47367.0,3.2892,3.2892,3.2814,3.2814,47367.0
2017-07-24 12:55:00,8.49,8.5,8.49,8.5,17542.0,3.2814,3.2853,3.2814,3.2853,17542.0
2017-07-24 13:00:00,8.5,8.5,8.49,8.49,66905.0,3.2853,3.2853,3.2814,3.2814,66905.0
2017-07-24 13:05:00,8.5,8.5,8.49,8.5,10300.0,3.2853,3.2853,3.2814,3.2853,10300.0
2017-07-24 13:10:00,8.5,8.5,8.49,8.49,14531.0,3.2853,3.2853,3.2814,3.2814,14531.0
2017-07-24 13:15:00,8.5,8.51,8.49,8.51,128000.0,3.2853,3.2892,3.2814,3.2892,128000.0
2017-07-24 13:20:00,8.51,8.51,8.5,8.51,15390.0,3.2892,3.2892,3.2853,3.2892,15390.0
2017-07-24 13:25:00,8.51,8.52,8.5,8.52,54987.0,3.2892,3.293,3.2853,3.293,54987.0
2017-07-24 13:30:00,8.52,8.52,8.51,8.52,13039.0,3.293,3.293,3.2892,3.293,13039.0
2017-07-24 13:35:00,8.52,8.52,8.51,8.52,12875.0,3.293,3.293,3.2892,3.293,12875.0
2017-07-24 13:40:00,8.52,8.52,8.51,8.52,18372.0,3.293,3.293,3.2892,3.293,18372.0
2017-07-24 13:45:00,8.52,8.52,8.51,8.52,37119.0,3.293,3.293,3.2892,3.293,37119.0
2017-07-24 13:50:00,8.52,8.53,8.51,8.52,58951.0,3.293,3.2969,3.2892,3.293,58951.0
2017-07-24 13:55:00,8.53,8.54,8.52,8.54,94201.0,3.2969,3.3008,3.293,3.3008,94201.0
2017-07-24 14:00:00,8.54,8.55,8.53,8.54,126082.0,3.3008,3.3046,3.2969,3.3008,126082.0
2017-07-24 14:05:00,8.53,8.54,8.53,8.54,7346.0,3.2969,3.3008,3.2969,3.3008,7346.0
2017-07-24 14:10:00,8.54,8.54,8.53,8.54,6300.0,3.3008,3.3008,3.2969,3.3008,6300.0
2017-07-24 14:15:00,8.54,8.54,8.53,8.54,28607.0,3.3008,3.3008,3.2969,3.3008,28607.0
2017-07-24 14:20:00,8.54,8.54,8.53,8.54,157089.0,3.3008,3.3008,3.2969,3.3008,157089.0
2017-07-24 14:25:00,8.54,8.54,8.53,8.54,43060.0,3.3008,3.3008,3.2969,3.3008,43060.0
2017-07-24 14:30:00,8.54,8.56,8.54,8.56,103178.0,3.3008,3.3085,3.3008,3.3085,103178.0
2017-07-24 14:35:00,8.55,8.56,8.55,8.56,17559.0,3.3046,3.3085,3.3046,3.3085,17559.0
2017-07-24 14:40:00,8.55,8.56,8.55,8.56,11956.0,3.3046,3.3085,3.3046,3.3085,11956.0
2017-07-24 14:45:00,8.56,8.56,8.55,8.56,12704.0,3.3085,3.3085,3.3046,3.3085,12704.0
2017-07-24 14:50:00,8.56,8.56,8.54,8.54,174372.0,3.3085,3.3085,3.3008,3.3008,174372.0
2017-07-24 14:55:00,8.55,8.55,8.53,8.55,160649.0,3.3046,3.3046,3.2969,3.3046,160649.0
2017-07-24 15:00:00,8.54,8.56,8.54,8.55,122504.0,3.3008,3.3085,3.3008,3.3046,122504.0
2017-07-24 15:05:00,8.55,8.56,8.55,8.55,93871.0,3.3046,3.3085,3.3046,3.3046,93871.0
2017-07-24 15:10:00,8.55,8.56,8.53,8.54,105612.0,3.3046,3.3085,3.2969,3.3008,105612.0
2017-07-24 15:15:00,8.54,8.55,8.53,8.54,121371.0,3.3008,3.3046,3.2969,3.3008,121371.0
2017-07-24 15:20:00,8.54,8.56,8.54,8.55,257667.0,3.3008,3.3085,3.3008,3.3046,257667.0
2017-07-24 15:25:00,8.54,8.55,8.54,8.54,51792.0,3.3008,3.3046,3.3008,3.3008,51792.0
2017-07-24 15:30:00,8.54,8.55,8.52,8.54,214574.0,3.3008,3.3046,3.293,3.3008,214574.0
2017-07-24 15:35:00,8.54,8.56,8.53,8.53,652281.0,3.3008,3.3085,3.2969,3.2969,652281.0
2017-07-24 15:40:00,8.54,8.54,8.53,8.54,87701.0,3.3008,3.3008,3.2969,3.3008,87701.0
2017-07-24 15:45:00,8.54,8.54,8.53,8.54,101766.0,3.3008,3.3008,3.2969,3.3008,101766.0
2017-07-24 15:50:00,8.54,8.55,8.53,8.54,226523.0,3.3008,3.3046,3.2969,3.3008,226523.0
2017-07-24 15:55:00,8.54,8.55,8.54,8.55,619772.0,3.3008,3.3046,3.3008,3.3046,619772.0
2017-07-25 09:30:00,8.71,8.76,8.7,8.74,308369.0,3.3665,3.3858,3.3626,3.3781,308369.0
2017-07-25 09:35:00,8.74,8.79,8.73,8.76,486282.0,3.3781,3.3974,3.3742,3.3858,486282.0
2017-07-25 09:40:00,8.76,8.77,8.73,8.74,288074.0,3.3858,3.3897,3.3742,3.3781,288074.0
2017-07-25 09:45:00,8.74,8.77,8.73,8.76,317200.0,3.3781,3.3897,3.3742,3.3858,317200.0
2017-07-25 09:50:00,8.76,8.76,8.74,8.76,100512.0,3.3858,3.3858,3.3781,3.3858,100512.0
2017-07-25 09:55:00,8.76,8.76,8.74,8.75,185934.0,3.3858,3.3858,3.3781,3.3819,185934.0
2017-07-25 10:00:00,8.75,8.76,8.71,8.72,241322.0,3.3819,3.3858,3.3665,3.3703,241322.0
2017-07-25 10:05:00,8.72,8.73,8.68,8.71,312294.0,3.3703,3.3742,3.3549,3.3665,312294.0
2017-07-25 10:10:00,8.7,8.72,8.66,8.72,219911.0,3.3626,3.3703,3.3471,3.3703,219911.0
2017-07-25 10:15:00,8.72,8.72,8.7,8.71,74255.0,3.3703,3.3703,3.3626,3.3665,74255.0
2017-07-25 10:20:00,8.71,8.72,8.68,8.7,181474.0,3.3665,3.3703,3.3549,3.3626,181474.0
2017-07-25 10:25:00,8.69,8.7,8.67,8.67,90459.0,3.3587,3.3626,3.351,3.351,90459.0
2017-07-25 10:30:00,8.68,8.68,8.66,8.68,192470.0,3.3549,3.3549,3.3471,3.3549,192470.0
2017-07-25 10:35:00,8.68,8.69,8.66,8.69,209644.0,3.3549,3.3587,3.3471,3.3587,209644.0
2017-07-25 10:40:00,8.69,8.7,8.67,8.69,403459.0,3.3587,3.3626,3.351,3.3587,403459.0
2017-07-25 10:45:00,8.69,8.7,8.66,8.67,154344.0,3.3587,3.3626,3.3471,3.351,154344.0
2017-07-25 10:50:00,8.67,8.69,8.65,8.67,159920.0,3.351,3.3587,3.3433,3.351,159920.0
2017-07-25 10:55:00,8.66,8.67,8.65,8.66,113167.0,3.3471,3.351,3.3433,3.3471,113167.0
2017-07-25 11:00:00,8.66,8.67,8.65,8.65,98543.0,3.3471,3.351,3.3433,3.3433,98543.0
2017-07-25 11:05:00,8.65,8.67,8.64,8.67,115446.0,3.3433,3.351,3.3394,3.351,115446.0
2017-07-25 11:10:00,8.67,8.69,8.65,8.67,132222.0,3.351,3.3587,3.3433,3.351,132222.0
2017-07-25 11:15:00,8.67,8.69,8.67,8.67,47320.0,3.351,3.3587,3.351,3.351,47320.0
2017-07-25 11:20:00,8.67,8.68,8.66,8.68,195660.0,3.351,3.3549,3.3471,3.3549,195660.0
2017-07-25 11:25:00,8.68,8.69,8.67,8.69,183339.0,3.3549,3.3587,3.351,3.3587,183339.0
2017-07-25 11:30:00,8.69,8.69,8.67,8.69,112990.0,3.3587,3.3587,3.351,3.3587,112990.0
2017-07-25 11:35:00,8.69,8.69,8.67,8.69,53125.0,3.3587,3.3587,3.351,3.3587,53125.0
2017-07-25 11:40:00,8.69,8.7,8.68,8.7,100846.0,3.3587,3.3626,3.3549,3.3626,100846.0
2017-07-25 11:45:00,8.7,8.7,8.69,8.69,41822.0,3.3626,3.3626,3.3587,3.3587,41822.0
2017-07-25 11:50:00,8.69,8.7,8.69,8.69,19178.0,3.3587,3.3626,3.3587,3.3587,19178.0
2017-07-25 11:55:00,8.69,8.7,8.69,8.7,73325.0,3.3587,3.3626,3.3587,3.3626,73325.0
2017-07-25 12:00:00,8.7,8.72,8.69,8.71,311446.0,3.3626,3.3703,3.3587,3.3665,311446.0
2017-07-25 12:05:00,8.71,8.72,8.69,8.69,153406.0,3.3665,3.3703,3.3587,3.3587,153406.0
2017-07-25 12:10:00,8.7,8.7,8.68,8.69,147802.0,3.3626,3.3626,3.3549,3.3587,147802.0
2017-07-25 12:15:00,8.69,8.7,8.69,8.7,89149.0,3.3587,3.3626,3.3587,3.3626,89149.0
2017-07-25 12:20:00,8.7,8.71,8.69,8.71,137202.0,3.3626,3.3665,3.3587,3.3665,137202.0
2017-07-25 12:25:00,8.71,8.71,8.68,8.68,179692.0,3.3665,3.3665,3.3549,3.3549,179692.0
2017-07-25 12:30:00,8.69,8.7,8.68,8.68,119114.0,3.3587,3.3626,3.3549,3.3549,119114.0
2017-07-25 12:35:00,8.68,8.71,8.67,8.71,614927.0,3.3549,3.3665,3.351,3.3665,614927.0
2017-07-25 12:40:00,8.71,8.73,8.7,8.71,827574.0,3.3665,3.3742,3.3626,3.3665,827574.0
2017-07-25 12:45:00,8.71,8.72,8.7,8.71,87359.0,3.3665,3.3703,3.3626,3.3665,87359.0
2017-07-25 12:50:00,8.71,8.72,8.71,8.72,21043.0,3.3665,3.3703,3.3665,3.3703,21043.0
2017-07-25 12:55:00,8.71,8.72,8.7,8.71,78076.0,3.3665,3.3703,3.3626,3.3665,78076.0
2017-07-25 13:00:00,8.71,8.73,8.7,8.72,415256.0,3.3665,3.3742,3.3626,3.3703,415256.0
2017-07-25 13:05:00,8.72,8.73,8.71,8.72,199376.0,3.3703,3.3742,3.3665,3.3703,199376.0
2017-07-25 13:10:00,8.72,8.72,8.7,8.71,90227.0,3.3703,3.3703,3.3626,3.3665,90227.0
2017-07-25 13:15:00,8.71,8.72,8.7,8.71,144323.0,3.3665,3.3703,3.3626,3.3665,144323.0
2017-07-25 13:20:00,8.71,8.72,8.68,8.68,170701.0,3.3665,3.3703,3.3549,3.3549,170701.0
2017-07-25 13:25:00,8.7,8.72,8.68,8.71,547258.0,3.3626,3.3703,3.3549,3.3665,547258.0
2017-07-25 13:30:00,8.71,8.71,8.7,8.7,129302.0,3.3665,3.3665,3.3626,3.3626,129302.0
2017-07-25 13:35:00,8.71,8.71,8.69,8.69,255479.0,3.3665,3.3665,3.3587,3.3587,255479.0
2017-07-25 13:40:00,8.69,8.7,8.68,8.69,98711.0,3.3587,3.3626,3.3549,3.3587,98711.0
2017-07-25 13:45:00,8.69,8.7,8.68,8.68,48811.0,3.3587,3.3626,3.3549,3.3549,48811.0
2017-07-25 13:50:00,8.68,8.7,8.68,8.68,87333.0,3.3549,3.3626,3.3549,3.3549,87333.0
2017-07-25 13:55:00,8.68,8.69,8.67,8.67,70397.0,3.3549,3.3587,3.351,3.351,70397.0
2017-07-25 14:00:00,8.68,8.7,8.67,8.68,227304.0,3.3549,3.3626,3.351,3.3549,227304.0
2017-07-25 14:05:00,8.68,8.69,8.67,8.67,75295.0,3.3549,3.3587,3.351,3.351,75295.0
2017-07-25 14:10:00,8.67,8.68,8.66,8.67,126279.0,3.351,3.3549,3.3471,3.351,126279.0
2017-07-25 14:15:00,8.68,8.7,8.67,8.7,65980.0,3.3549,3.3626,3.351,3.3626,65980.0
2017-07-25 14:20:00,8.7,8.7,8.68,8.69,39192.0,3.3626,3.3626,3.3549,3.3587,39192.0
2017-07-25 14:25:00,8.69,8.69,8.67,8.69,55358.0,3.3587,3.3587,3.351,3.3587,55358.0
2017-07-25 14:30:00,8.69,8.7,8.68,8.69,26412.0,3.3587,3.3626,3.3549,3.3587,26412.0
2017-07-25 14:35:00,8.69,8.7,8.69,8.69,21686.0,3.3587,3.3626,3.3587,3.3587,21686.0
2017-07-25 14:40:00,8.7,8.7,8.68,8.7,113678.0,3.3626,3.3626,3.3549,3.3626,113678.0
2017-07-25 14:45:00,8.7,8.71,8.69,8.69,153841.0,3.3626,3.3665,3.3587,3.3587,153841.0
2017-07-25 14:50:00,8.69,8.7,8.69,8.7,36365.0,3.3587,3.3626,3.3587,3.3626,36365.0
2017-07-25 14:55:00,8.7,8.71,8.69,8.71,79242.0,3.3626,3.3665,3.3587,3.3665,79242.0
2017-07-25 15:00:00,8.71,8.71,8.7,8.71,36368.0,3.3665,3.3665,3.3626,3.3665,36368.0
2017-07-25 15:05:00,8.71,8.71,8.69,8.69,123757.0,3.3665,3.3665,3.3587,3.3587,123757.0
2017-07-25 15:10:00,8.69,8.7,8.68,8.69,63126.0,3.3587,3.3626,3.3549,3.3587,63126.0
2017-07-25 15:15:00,8.69,8.7,8.68,8.69,86402.0,3.3587,3.3626,3.3549,3.3587,86402.0
2017-07-25 15:20:00,8.7,8.7,8.68,8.68,66788.0,3.3626,3.3626,3.3549,3.3549,66788.0
2017-07-25 15:25:00,8.68,8.71,8.68,8.71,195740.0,3.3549,3.3665,3.3549,3.3665,195740.0
2017-07-25 15:30:00,8.7,8.71,8.68,8.7,527365.0,3.3626,3.3665,3.3549,3.3626,527365.0
2017-07-25 15:35:00,8.7,8.7,8.68,8.68,219091.0,3.3626,3.3626,3.3549,3.3549,219091.0
2017-07-25 15:40:00,8.69,8.69,8.68,8.69,159161.0,3.3587,3.3587,3.3549,3.3587,159161.0
2017-07-25 15:45:00,8.69,8.7,8.68,8.7,168137.0,3.3587,3.3626,3.3549,3.3626,168137.0
2017-07-25 15:50:00,8.7,8.7,8.69,8.7,129335.0,3.3626,3.3626,3.3587,3.3626,129335.0
2017-07-25 15:55:00,8.7,8.7,8.68,8.69,612217.0,3.3626,3.3626,3.3549,3.3587,612217.0
2017-07-26 09:30:00,8.68,8.69,8.66,8.68,257957.0,3.3549,3.3587,3.3471,3.3549,257957.0
2017-07-26 09:35:00,8.69,8.7,8.67,8.7,242276.0,3.3587,3.3626,3.351,3.3626,242276.0
2017-07-26 09:40:00,8.69,8.69,8.66,8.67,269919.0,3.3587,3.3587,3.3471,3.351,269919.0
2017-07-26 09:45:00,8.67,8.69,8.66,8.67,170449.0,3.351,3.3587,3.3471,3.351,170449.0
2017-07-26 09:50:00,8.67,8.69,8.66,8.68,118018.0,3.351,3.3587,3.3471,3.3549,118018.0
2017-07-26 09:55:00,8.67,8.69,8.65,8.65,126521.0,3.351,3.3587,3.3433,3.3433,126521.0
2017-07-26 10:00:00,8.66,8.66,8.62,8.62,133663.0,3.3471,3.3471,3.3317,3.3317,133663.0
2017-07-26 10:05:00,8.63,8.66,8.63,8.64,78996.0,3.3356,3.3471,3.3356,3.3394,78996.0
2017-07-26 10:10:00,8.64,8.67,8.64,8.64,59357.0,3.3394,3.351,3.3394,3.3394,59357.0
2017-07-26 10:15:00,8.65,8.65,8.61,8.63,189087.0,3.3433,3.3433,3.3278,3.3356,189087.0
2017-07-26 10:20:00,8.63,8.63,8.59,8.61,95868.0,3.3356,3.3356,3.3201,3.3278,95868.0
2017-07-26 10:25:00,8.61,8.62,8.58,8.62,190766.0,3.3278,3.3317,3.3162,3.3317,190766.0
2017-07-26 10:30:00,8.62,8.68,8.62,8.66,529670.0,3.3317,3.3549,3.3317,3.3471,529670.0
2017-07-26 10:35:00,8.67,8.71,8.67,8.71,368157.0,3.351,3.3665,3.351,3.3665,368157.0
2017-07-26 10:40:00,8.71,8.72,8.69,8.71,189591.0,3.3665,3.3703,3.3587,3.3665,189591.0
2017-07-26 10:45:00,8.71,8.72,8.67,8.67,198044.0,3.3665,3.3703,3.351,3.351,198044.0
2017-07-26 10:50:00,8.68,8.68,8.61,8.65,419287.0,3.3549,3.3549,3.3278,3.3433,419287.0
2017-07-26 10:55:00,8.65,8.67,8.63,8.66,148950.0,3.3433,3.351,3.3356,3.3471,148950.0
2017-07-26 11:00:00,8.67,8.67,8.64,8.66,111055.0,3.351,3.351,3.3394,3.3471,111055.0
2017-07-26 11:05:00,8.66,8.69,8.65,8.68,104751.0,3.3471,3.3587,3.3433,3.3549,104751.0
2017-07-26 11:10:00,8.68,8.7,8.68,8.7,74373.0,3.3549,3.3626,3.3549,3.3626,74373.0
2017-07-26 11:15:00,8.69,8.7,8.68,8.69,51602.0,3.3587,3.3626,3.3549,3.3587,51602.0
2017-07-26 11:20:00,8.69,8.7,8.68,8.68,67417.0,3.3587,3.3626,3.3549,3.3549,67417.0
2017-07-26 11:25:00,8.68,8.69,8.67,8.69,106445.0,3.3549,3.3587,3.351,3.3587,106445.0
2017-07-26 11:30:00,8.69,8.7,8.68,8.69,172662.0,3.3587,3.3626,3.3549,3.3587,172662.0
2017-07-26 11:35:00,8.69,8.7,8.68,8.7,235928.0,3.3587,3.3626,3.3549,3.3626,235928.0
2017-07-26 11:40:00,8.7,8.7,8.69,8.7,38542.0,3.3626,3.3626,3.3587,3.3626,38542.0
2017-07-26 11:45:00,8.7,8.7,8.68,8.7,83162.0,3.3626,3.3626,3.3549,3.3626,83162.0
2017-07-26 11:50:00,8.7,8.72,8.69,8.72,158645.0,3.3626,3.3703,3.3587,3.3703,158645.0
2017-07-26 11:55:00,8.71,8.73,8.71,8.73,99747.0,3.3665,3.3742,3.3665,3.3742,99747.0
2017-07-26 12:00:00,8.72,8.73,8.71,8.73,66127.0,3.3703,3.3742,3.3665,3.3742,66127.0
2017-07-26 12:05:00,8.72,8.73,8.71,8.72,167377.0,3.3703,3.3742,3.3665,3.3703,167377.0
2017-07-26 12:10:00,8.72,8.72,8.69,8.7,94980.0,3.3703,3.3703,3.3587,3.3626,94980.0
2017-07-26 12:15:00,8.7,8.7,8.69,8.7,26300.0,3.3626,3.3626,3.3587,3.3626,26300.0
2017-07-26 12:20:00,8.7,8.71,8.69,8.71,35533.0,3.3626,3.3665,3.3587,3.3665,35533.0
2017-07-26 12:25:00,8.7,8.71,8.68,8.69,50892.0,3.3626,3.3665,3.3549,3.3587,50892.0
2017-07-26 12:30:00,8.69,8.7,8.67,8.67,440640.0,3.3587,3.3626,3.351,3.351,440640.0
2017-07-26 12:35:00,8.67,8.68,8.66,8.68,107246.0,3.351,3.3549,3.3471,3.3549,107246.0
2017-07-26 12:40:00,8.68,8.68,8.66,8.67,40296.0,3.3549,3.3549,3.3471,3.351,40296.0
2017-07-26 12:45:00,8.67,8.67,8.65,8.65,206430.0,3.351,3.351,3.3433,3.3433,206430.0
2017-07-26 12:50:00,8.65,8.66,8.64,8.65,74611.0,3.3433,3.3471,3.3394,3.3433,74611.0
2017-07-26 12:55:00,8.66,8.66,8.64,8.64,37093.0,3.3471,3.3471,3.3394,3.3394,37093.0
2017-07-26 13:00:00,8.64,8.65,8.63,8.63,138444.0,3.3394,3.3433,3.3356,3.3356,138444.0
2017-07-26 13:05:00,8.63,8.64,8.62,8.63,88398.0,3.3356,3.3394,3.3317,3.3356,88398.0
2017-07-26 13:10:00,8.62,8.64,8.62,8.63,117221.0,3.3317,3.3394,3.3317,3.3356,117221.0
2017-07-26 13:15:00,8.63,8.64,8.62,8.63,122218.0,3.3356,3.3394,3.3317,3.3356,122218.0
2017-07-26 13:20:00,8.63,8.63,8.62,8.63,41125.0,3.3356,3.3356,3.3317,3.3356,41125.0
2017-07-26 13:25:00,8.63,8.63,8.6,8.61,207153.0,3.3356,3.3356,3.324,3.3278,207153.0
2017-07-26 13:30:00,8.61,8.61,8.59,8.59,94389.0,3.3278,3.3278,3.3201,3.3201,94389.0
2017-07-26 13:35:00,8.59,8.61,8.58,8.6,89154.0,3.3201,3.3278,3.3162,3.324,89154.0
2017-07-26 13:40:00,8.61,8.61,8.6,8.6,25013.0,3.3278,3.3278,3.324,3.324,25013.0
2017-07-26 13:45:00,8.6,8.61,8.6,8.61,67389.0,3.324,3.3278,3.324,3.3278,67389.0
2017-07-26 13:50:00,8.61,8.61,8.6,8.61,27100.0,3.3278,3.3278,3.324,3.3278,27100.0
2017-07-26 13:55:00,8.61,8.62,8.58,8.58,182307.0,3.3278,3.3317,3.3162,3.3162,182307.0
2017-07-26 14:00:00,8.58,8.66,8.57,8.65,234468.0,3.3162,3.3471,3.3124,3.3433,234468.0
2017-07-26 14:05:00,8.65,8.68,8.64,8.68,83029.0,3.3433,3.3549,3.3394,3.3549,83029.0
2017-07-26 14:10:00,8.68,8.68,8.65,8.66,95676.0,3.3549,3.3549,3.3433,3.3471,95676.0
2017-07-26 14:15:00,8.66,8.69,8.65,8.67,214025.0,3.3471,3.3587,3.3433,3.351,214025.0
2017-07-26 14:20:00,8.68,8.69,8.67,8.68,67388.0,3.3549,3.3587,3.351,3.3549,67388.0
2017-07-26 14:25:00,8.68,8.7,8.68,8.69,93023.0,3.3549,3.3626,3.3549,3.3587,93023.0
2017-07-26 14:30:00,8.69,8.7,8.67,8.68,106805.0,3.3587,3.3626,3.351,3.3549,106805.0
2017-07-26 14:35:00,8.67,8.67,8.65,8.66,92748.0,3.351,3.351,3.3433,3.3471,92748.0
2017-07-26 14:40:00,8.66,8.67,8.65,8.66,56103.0,3.3471,3.351,3.3433,3.3471,56103.0
2017-07-26 14:45:00,8.66,8.67,8.63,8.63,564049.0,3.3471,3.351,3.3356,3.3356,564049.0
2017-07-26 14:50:00,8.63,8.64,8.61,8.62,180986.0,3.3356,3.3394,3.3278,3.3317,180986.0
2017-07-26 14:55:00,8.62,8.64,8.62,8.63,68215.0,3.3317,3.3394,3.3317,3.3356,68215.0
2017-07-26 15:00:00,8.63,8.65,8.63,8.65,52776.0,3.3356,3.3433,3.3356,3.3433,52776.0
2017-07-26 15:05:00,8.64,8.67,8.64,8.67,103744.0,3.3394,3.351,3.3394,3.351,103744.0
2017-07-26 15:10:00,8.67,8.67,8.65,8.66,104491.0,3.351,3.351,3.3433,3.3471,104491.0
2017-07-26 15:15:00,8.67,8.67,8.65,8.66,70864.0,3.351,3.351,3.3433,3.3471,70864.0
2017-07-26 15:20:00,8.66,8.67,8.64,8.65,250297.0,3.3471,3.351,3.3394,3.3433,250297.0
2017-07-26 15:25:00,8.64,8.65,8.63,8.63,63875.0,3.3394,3.3433,3.3356,3.3356,63875.0
2017-07-26 15:30:00,8.63,8.64,8.61,8.62,115871.0,3.3356,3.3394,3.3278,3.3317,115871.0
2017-07-26 15:35:00,8.62,8.65,8.62,8.64,226464.0,3.3317,3.3433,3.3317,3.3394,226464.0
2017-07-26 15:40:00,8.63,8.64,8.63,8.64,58143.0,3.3356,3.3394,3.3356,3.3394,58143.0
2017-07-26 15:45:00,8.64,8.64,8.62,8.62,251583.0,3.3394,3.3394,3.3317,3.3317,251583.0
2017-07-26 15:50:00,8.62,8.63,8.61,8.62,246143.0,3.3317,3.3356,3.3278,3.3317,246143.0
2017-07-26 15:55:00,8.62,8.63,8.61,8.62,385581.0,3.3317,3.3356,3.3278,3.3317,385581.0
2017-07-27 09:30:00,8.69,8.7,8.62,8.65,881293.0,3.3587,3.3626,3.3317,3.3433,881293.0
2017-07-27 09:35:00,8.66,8.66,8.61,8.63,262467.0,3.3471,3.3471,3.3278,3.3356,262467.0
2017-07-27 09:40:00,8.63,8.63,8.58,8.58,281526.0,3.3356,3.3356,3.3162,3.3162,281526.0
2017-07-27 09:45:00,8.58,8.63,8.57,8.63,143362.0,3.3162,3.3356,3.3124,3.3356,143362.0
2017-07-27 09:50:00,8.63,8.64,8.59,8.6,144935.0,3.3356,3.3394,3.3201,3.324,144935.0
2017-07-27 09:55:00,8.6,8.62,8.58,8.62,115508.0,3.324,3.3317,3.3162,3.3317,115508.0
2017-07-27 10:00:00,8.62,8.66,8.62,8.65,232691.0,3.3317,3.3471,3.3317,3.3433,232691.0
2017-07-27 10:05:00,8.65,8.66,8.63,8.65,104666.0,3.3433,3.3471,3.3356,3.3433,104666.0
2017-07-27 10:10:00,8.65,8.68,8.65,8.65,156585.0,3.3433,3.3549,3.3433,3.3433,156585.0
2017-07-27 10:15:00,8.65,8.67,8.65,8.67,99556.0,3.3433,3.351,3.3433,3.351,99556.0
2017-07-27 10:20:00,8.67,8.67,8.66,8.67,30610.0,3.351,3.351,3.3471,3.351,30610.0
2017-07-27 10:25:00,8.66,8.66,8.64,8.66,70902.0,3.3471,3.3471,3.3394,3.3471,70902.0
2017-07-27 10:30:00,8.66,8.66,8.63,8.64,90865.0,3.3471,3.3471,3.3356,3.3394,90865.0
2017-07-27 10:35:00,8.64,8.67,8.64,8.65,69166.0,3.3394,3.351,3.3394,3.3433,69166.0
2017-07-27 10:40:00,8.66,8.66,8.64,8.64,158067.0,3.3471,3.3471,3.3394,3.3394,158067.0
2017-07-27 10:45:00,8.64,8.65,8.63,8.65,57596.0,3.3394,3.3433,3.3356,3.3433,57596.0
2017-07-27 10:50:00,8.65,8.65,8.62,8.63,50669.0,3.3433,3.3433,3.3317,3.3356,50669.0
2017-07-27 10:55:00,8.63,8.65,8.62,8.64,101836.0,3.3356,3.3433,3.3317,3.3394,101836.0
2017-07-27 11:00:00,8.64,8.66,8.64,8.64,100038.0,3.3394,3.3471,3.3394,3.3394,100038.0
2017-07-27 11:05:00,8.64,8.66,8.64,8.64,182438.0,3.3394,3.3471,3.3394,3.3394,182438.0
2017-07-27 11:10:00,8.65,8.66,8.63,8.63,87731.0,3.3433,3.3471,3.3356,3.3356,87731.0
2017-07-27 11:15:00,8.64,8.64,8.62,8.63,51410.0,3.3394,3.3394,3.3317,3.3356,51410.0
2017-07-27 11:20:00,8.62,8.65,8.6,8.64,205341.0,3.3317,3.3433,3.324,3.3394,205341.0
2017-07-27 11:25:00,8.64,8.67,8.64,8.65,160559.0,3.3394,3.351,3.3394,3.3433,160559.0
2017-07-27 11:30:00,8.66,8.66,8.62,8.63,101472.0,3.3471,3.3471,3.3317,3.3356,101472.0
2017-07-27 11:35:00,8.63,8.64,8.6,8.63,308031.0,3.3356,3.3394,3.324,3.3356,308031.0
2017-07-27 11:40:00,8.63,8.63,8.61,8.61,97908.0,3.3356,3.3356,3.3278,3.3278,97908.0
2017-07-27 11:45:00,8.62,8.63,8.6,8.62,211164.0,3.3317,3.3356,3.324,3.3317,211164.0
2017-07-27 11:50:00,8.62,8.63,8.61,8.63,223254.0,3.3317,3.3356,3.3278,3.3356,223254.0
2017-07-27 11:55:00,8.62,8.64,8.62,8.63,102630.0,3.3317,3.3394,3.3317,3.3356,102630.0
2017-07-27 12:00:00,8.64,8.67,8.63,8.66,221831.0,3.3394,3.351,3.3356,3.3471,221831.0
2017-07-27 12:05:00,8.66,8.67,8.64,8.66,156808.0,3.3471,3.351,3.3394,3.3471,156808.0
2017-07-27 12:10:00,8.65,8.67,8.65,8.66,83472.0,3.3433,3.351,3.3433,3.3471,83472.0
2017-07-27 12:15:00,8.65,8.68,8.65,8.68,89824.0,3.3433,3.3549,3.3433,3.3549,89824.0
2017-07-27 12:20:00,8.68,8.68,8.67,8.68,26879.0,3.3549,3.3549,3.351,3.3549,26879.0
2017-07-27 12:25:00,8.68,8.69,8.67,8.69,122310.0,3.3549,3.3587,3.351,3.3587,122310.0
2017-07-27 12:30:00,8.69,8.7,8.66,8.69,190263.0,3.3587,3.3626,3.3471,3.3587,190263.0
2017-07-27 12:35:00,8.69,8.7,8.67,8.67,100676.0,3.3587,3.3626,3.351,3.351,100676.0
2017-07-27 12:40:00,8.68,8.68,8.66,8.68,90194.0,3.3549,3.3549,3.3471,3.3549,90194.0
2017-07-27 12:45:00,8.68,8.68,8.67,8.68,27951.0,3.3549,3.3549,3.351,3.3549,27951.0
2017-07-27 12:50:00,8.68,8.69,8.66,8.66,139982.0,3.3549,3.3587,3.3471,3.3471,139982.0
2017-07-27 12:55:00,8.66,8.67,8.63,8.64,91161.0,3.3471,3.351,3.3356,3.3394,91161.0
2017-07-27 13:00:00,8.65,8.65,8.63,8.64,69512.0,3.3433,3.3433,3.3356,3.3394,69512.0
2017-07-27 13:05:00,8.65,8.67,8.65,8.67,75618.0,3.3433,3.351,3.3433,3.351,75618.0
2017-07-27 13:10:00,8.66,8.68,8.66,8.67,121291.0,3.3471,3.3549,3.3471,3.351,121291.0
2017-07-27 13:15:00,8.67,8.68,8.64,8.64,114391.0,3.351,3.3549,3.3394,3.3394,114391.0
2017-07-27 13:20:00,8.64,8.65,8.62,8.62,86871.0,3.3394,3.3433,3.3317,3.3317,86871.0
2017-07-27 13:25:00,8.62,8.63,8.6,8.63,183271.0,3.3317,3.3356,3.324,3.3356,183271.0
2017-07-27 13:30:00,8.63,8.64,8.61,8.61,170501.0,3.3356,3.3394,3.3278,3.3278,170501.0
2017-07-27 13:35:00,8.61,8.63,8.6,8.61,261849.0,3.3278,3.3356,3.324,3.3278,261849.0
2017-07-27 13:40:00,8.61,8.64,8.59,8.63,231606.0,3.3278,3.3394,3.3201,3.3356,231606.0
2017-07-27 13:45:00,8.63,8.66,8.61,8.65,287597.0,3.3356,3.3471,3.3278,3.3433,287597.0
2017-07-27 13:50:00,8.65,8.68,8.64,8.66,146072.0,3.3433,3.3549,3.3394,3.3471,146072.0
2017-07-27 13:55:00,8.66,8.68,8.65,8.68,105958.0,3.3471,3.3549,3.3433,3.3549,105958.0
2017-07-27 14:00:00,8.68,8.69,8.67,8.67,140438.0,3.3549,3.3587,3.351,3.351,140438.0
2017-07-27 14:05:00,8.68,8.7,8.67,8.68,182909.0,3.3549,3.3626,3.351,3.3549,182909.0
2017-07-27 14:10:00,8.68,8.7,8.68,8.69,107762.0,3.3549,3.3626,3.3549,3.3587,107762.0
2017-07-27 14:15:00,8.69,8.7,8.68,8.7,146445.0,3.3587,3.3626,3.3549,3.3626,146445.0
2017-07-27 14:20:00,8.69,8.69,8.66,8.66,108599.0,3.3587,3.3587,3.3471,3.3471,108599.0
2017-07-27 14:25:00,8.66,8.67,8.65,8.67,87724.0,3.3471,3.351,3.3433,3.351,87724.0
2017-07-27 14:30:00,8.67,8.68,8.65,8.65,98441.0,3.351,3.3549,3.3433,3.3433,98441.0
2017-07-27 14:35:00,8.66,8.67,8.65,8.67,100501.0,3.3471,3.351,3.3433,3.351,100501.0
2017-07-27 14:40:00,8.66,8.67,8.63,8.63,147971.0,3.3471,3.351,3.3356,3.3356,147971.0
2017-07-27 14:45:00,8.63,8.66,8.63,8.66,152172.0,3.3356,3.3471,3.3356,3.3471,152172.0
2017-07-27 14:50:00,8.66,8.66,8.63,8.63,107386.0,3.3471,3.3471,3.3356,3.3356,107386.0
2017-07-27 14:55:00,8.63,8.67,8.63,8.67,204867.0,3.3356,3.351,3.3356,3.351,204867.0
2017-07-27 15:00:00,8.67,8.67,8.64,8.65,195011.0,3.351,3.351,3.3394,3.3433,195011.0
2017-07-27 15:05:00,8.65,8.66,8.64,8.64,151134.0,3.3433,3.3471,3.3394,3.3394,151134.0
2017-07-27 15:10:00,8.64,8.66,8.63,8.66,204103.0,3.3394,3.3471,3.3356,3.3471,204103.0
2017-07-27 15:15:00,8.65,8.66,8.63,8.63,171931.0,3.3433,3.3471,3.3356,3.3356,171931.0
2017-07-27 15:20:00,8.64,8.68,8.63,8.67,369543.0,3.3394,3.3549,3.3356,3.351,369543.0
2017-07-27 15:25:00,8.66,8.67,8.66,8.67,41475.0,3.3471,3.351,3.3471,3.351,41475.0
2017-07-27 15:30:00,8.67,8.67,8.66,8.67,44412.0,3.351,3.351,3.3471,3.351,44412.0
2017-07-27 15:35:00,8.67,8.67,8.65,8.67,329531.0,3.351,3.351,3.3433,3.351,329531.0
2017-07-27 15:40:00,8.67,8.67,8.66,8.67,102258.0,3.351,3.351,3.3471,3.351,102258.0
2017-07-27 15:45:00,8.67,8.67,8.66,8.67,91105.0,3.351,3.351,3.3471,3.351,91105.0
2017-07-27 15:50:00,8.67,8.68,8.66,8.67,301884.0,3.351,3.3549,3.3471,3.351,301884.0
2017-07-27 15:55:00,8.68,8.69,8.67,8.68,404204.0,3.3549,3.3587,3.351,3.3549,404204.0
2017-07-28 09:30:00,8.67,8.67,8.62,8.63,86508.0,3.351,3.351,3.3317,3.3356,86508.0
2017-07-28 09:35:00,8.63,8.71,8.63,8.7,292899.0,3.3356,3.3665,3.3356,3.3626,292899.0
2017-07-28 09:40:00,8.69,8.73,8.67,8.72,186091.0,3.3587,3.3742,3.351,3.3703,186091.0
2017-07-28 09:45:00,8.73,8.73,8.69,8.72,219887.0,3.3742,3.3742,3.3587,3.3703,219887.0
2017-07-28 09:50:00,8.73,8.73,8.69,8.71,232321.0,3.3742,3.3742,3.3587,3.3665,232321.0
2017-07-28 09:55:00,8.71,8.72,8.7,8.7,138958.0,3.3665,3.3703,3.3626,3.3626,138958.0
2017-07-28 10:00:00,8.71,8.72,8.69,8.71,156026.0,3.3665,3.3703,3.3587,3.3665,156026.0
2017-07-28 10:05:00,8.72,8.73,8.7,8.71,236770.0,3.3703,3.3742,3.3626,3.3665,236770.0
2017-07-28 10:10:00,8.71,8.73,8.7,8.72,145074.0,3.3665,3.3742,3.3626,3.3703,145074.0
2017-07-28 10:15:00,8.72,8.73,8.71,8.72,93315.0,3.3703,3.3742,3.3665,3.3703,93315.0
2017-07-28 10:20:00,8.72,8.74,8.71,8.74,313286.0,3.3703,3.3781,3.3665,3.3781,313286.0
2017-07-28 10:25:00,8.74,8.75,8.72,8.73,143054.0,3.3781,3.3819,3.3703,3.3742,143054.0
2017-07-28 10:30:00,8.73,8.75,8.72,8.74,414346.0,3.3742,3.3819,3.3703,3.3781,414346.0
2017-07-28 10:35:00,8.74,8.75,8.73,8.74,110858.0,3.3781,3.3819,3.3742,3.3781,110858.0
2017-07-28 10:40:00,8.74,8.75,8.73,8.74,41410.0,3.3781,3.3819,3.3742,3.3781,41410.0
2017-07-28 10:45:00,8.74,8.74,8.71,8.72,135057.0,3.3781,3.3781,3.3665,3.3703,135057.0
2017-07-28 10:50:00,8.71,8.72,8.69,8.71,259334.0,3.3665,3.3703,3.3587,3.3665,259334.0
2017-07-28 10:55:00,8.71,8.73,8.7,8.73,167797.0,3.3665,3.3742,3.3626,3.3742,167797.0
2017-07-28 11:00:00,8.73,8.73,8.71,8.72,74324.0,3.3742,3.3742,3.3665,3.3703,74324.0
2017-07-28 11:05:00,8.71,8.73,8.69,8.71,121690.0,3.3665,3.3742,3.3587,3.3665,121690.0
2017-07-28 11:10:00,8.7,8.72,8.69,8.69,160296.0,3.3626,3.3703,3.3587,3.3587,160296.0
2017-07-28 11:15:00,8.7,8.74,8.69,8.74,181546.0,3.3626,3.3781,3.3587,3.3781,181546.0
2017-07-28 11:20:00,8.74,8.74,8.72,8.72,38668.0,3.3781,3.3781,3.3703,3.3703,38668.0
2017-07-28 11:25:00,8.72,8.73,8.71,8.73,95785.0,3.3703,3.3742,3.3665,3.3742,95785.0
2017-07-28 11:30:00,8.73,8.73,8.7,8.71,81557.0,3.3742,3.3742,3.3626,3.3665,81557.0
2017-07-28 11:35:00,8.71,8.72,8.69,8.71,108331.0,3.3665,3.3703,3.3587,3.3665,108331.0
2017-07-28 11:40:00,8.71,8.71,8.68,8.7,116776.0,3.3665,3.3665,3.3549,3.3626,116776.0
2017-07-28 11:45:00,8.7,8.71,8.69,8.69,66038.0,3.3626,3.3665,3.3587,3.3587,66038.0
2017-07-28 11:50:00,8.69,8.69,8.67,8.68,117270.0,3.3587,3.3587,3.351,3.3549,117270.0
2017-07-28 11:55:00,8.68,8.68,8.66,8.68,118008.0,3.3549,3.3549,3.3471,3.3549,118008.0
2017-07-28 12:00:00,8.68,8.68,8.66,8.67,174640.0,3.3549,3.3549,3.3471,3.351,174640.0
2017-07-28 12:05:00,8.67,8.67,8.66,8.66,54850.0,3.351,3.351,3.3471,3.3471,54850.0
2017-07-28 12:10:00,8.66,8.68,8.66,8.68,113172.0,3.3471,3.3549,3.3471,3.3549,113172.0
2017-07-28 12:15:00,8.68,8.68,8.67,8.68,15208.0,3.3549,3.3549,3.351,3.3549,15208.0
2017-07-28 12:20:00,8.67,8.68,8.65,8.66,59456.0,3.351,3.3549,3.3433,3.3471,59456.0
2017-07-28 12:25:00,8.66,8.67,8.65,8.66,104091.0,3.3471,3.351,3.3433,3.3471,104091.0
2017-07-28 12:30:00,8.66,8.66,8.65,8.65,22320.0,3.3471,3.3471,3.3433,3.3433,22320.0
2017-07-28 12:35:00,8.66,8.68,8.65,8.67,157567.0,3.3471,3.3549,3.3433,3.351,157567.0
2017-07-28 12:40:00,8.67,8.67,8.66,8.67,39898.0,3.351,3.351,3.3471,3.351,39898.0
2017-07-28 12:45:00,8.67,8.67,8.66,8.67,29891.0,3.351,3.351,3.3471,3.351,29891.0
2017-07-28 12:50:00,8.67,8.67,8.65,8.66,70273.0,3.351,3.351,3.3433,3.3471,70273.0
2017-07-28 12:55:00,8.66,8.66,8.63,8.63,159034.0,3.3471,3.3471,3.3356,3.3356,159034.0
2017-07-28 13:00:00,8.64,8.65,8.63,8.64,57061.0,3.3394,3.3433,3.3356,3.3394,57061.0
2017-07-28 13:05:00,8.64,8.65,8.64,8.65,43353.0,3.3394,3.3433,3.3394,3.3433,43353.0
2017-07-28 13:10:00,8.66,8.66,8.65,8.66,40654.0,3.3471,3.3471,3.3433,3.3471,40654.0
2017-07-28 13:15:00,8.66,8.66,8.65,8.65,31842.0,3.3471,3.3471,3.3433,3.3433,31842.0
2017-07-28 13:20:00,8.65,8.66,8.64,8.66,89413.0,3.3433,3.3471,3.3394,3.3471,89413.0
2017-07-28 13:25:00,8.65,8.66,8.65,8.65,11100.0,3.3433,3.3471,3.3433,3.3433,11100.0
2017-07-28 13:30:00,8.66,8.66,8.64,8.66,130156.0,3.3471,3.3471,3.3394,3.3471,130156.0
2017-07-28 13:35:00,8.66,8.66,8.65,8.66,17445.0,3.3471,3.3471,3.3433,3.3471,17445.0
2017-07-28 13:40:00,8.65,8.66,8.64,8.64,62600.0,3.3433,3.3471,3.3394,3.3394,62600.0
2017-07-28 13:45:00,8.64,8.65,8.63,8.63,55832.0,3.3394,3.3433,3.3356,3.3356,55832.0
2017-07-28 13:50:00,8.64,8.65,8.62,8.63,148110.0,3.3394,3.3433,3.3317,3.3356,148110.0
2017-07-28 13:55:00,8.63,8.63,8.62,8.63,18525.0,3.3356,3.3356,3.3317,3.3356,18525.0
2017-07-28 14:00:00,8.63,8.63,8.6,8.62,139221.0,3.3356,3.3356,3.324,3.3317,139221.0
2017-07-28 14:05:00,8.62,8.63,8.61,8.63,33754.0,3.3317,3.3356,3.3278,3.3356,33754.0
2017-07-28 14:10:00,8.63,8.64,8.62,8.63,101713.0,3.3356,3.3394,3.3317,3.3356,101713.0
2017-07-28 14:15:00,8.63,8.64,8.62,8.63,42700.0,3.3356,3.3394,3.3317,3.3356,42700.0
2017-07-28 14:20:00,8.63,8.64,8.61,8.61,488879.0,3.3356,3.3394,3.3278,3.3278,488879.0
2017-07-28 14:25:00,8.61,8.64,8.6,8.63,387613.0,3.3278,3.3394,3.324,3.3356,387613.0
2017-07-28 14:30:00,8.63,8.65,8.63,8.65,45518.0,3.3356,3.3433,3.3356,3.3433,45518.0
2017-07-28 14:35:00,8.64,8.66,8.64,8.64,61622.0,3.3394,3.3471,3.3394,3.3394,61622.0
2017-07-28 14:40:00,8.65,8.65,8.64,8.65,62203.0,3.3433,3.3433,3.3394,3.3433,62203.0
2017-07-28 14:45:00,8.65,8.67,8.64,8.66,101441.0,3.3433,3.351,3.3394,3.3471,101441.0
2017-07-28 14:50:00,8.67,8.68,8.66,8.68,63923.0,3.351,3.3549,3.3471,3.3549,63923.0
2017-07-28 14:55:00,8.68,8.7,8.68,8.7,179581.0,3.3549,3.3626,3.3549,3.3626,179581.0
2017-07-28 15:00:00,8.7,8.71,8.68,8.71,222610.0,3.3626,3.3665,3.3549,3.3665,222610.0
2017-07-28 15:05:00,8.71,8.71,8.7,8.7,38304.0,3.3665,3.3665,3.3626,3.3626,38304.0
2017-07-28 15:10:00,8.71,8.71,8.69,8.7,135016.0,3.3665,3.3665,3.3587,3.3626,135016.0
2017-07-28 15:15:00,8.7,8.7,8.68,8.68,217052.0,3.3626,3.3626,3.3549,3.3549,217052.0
2017-07-28 15:20:00,8.69,8.71,8.67,8.7,198491.0,3.3587,3.3665,3.351,3.3626,198491.0
2017-07-28 15:25:00,8.7,8.71,8.69,8.7,306069.0,3.3626,3.3665,3.3587,3.3626,306069.0
2017-07-28 15:30:00,8.7,8.7,8.69,8.69,102698.0,3.3626,3.3626,3.3587,3.3587,102698.0
2017-07-28 15:35:00,8.69,8.7,8.68,8.69,221294.0,3.3587,3.3626,3.3549,3.3587,221294.0
2017-07-28 15:40:00,8.7,8.7,8.68,8.69,219752.0,3.3626,3.3626,3.3549,3.3587,219752.0
2017-07-28 15:45:00,8.69,8.69,8.68,8.69,224993.0,3.3587,3.3587,3.3549,3.3587,224993.0
2017-07-28 15:50:00,8.69,8.7,8.68,8.7,299396.0,3.3587,3.3626,3.3549,3.3626,299396.0
2017-07-28 15:55:00,8.7,8.7,8.68,8.69,720991.0,3.3626,3.3626,3.3549,3.3587,720991.0
2017-07-31 09:30:00,8.75,8.77,8.73,8.75,288935.0,3.3819,3.3897,3.3742,3.3819,288935.0
2017-07-31 09:35:00,8.76,8.76,8.73,8.76,447509.0,3.3858,3.3858,3.3742,3.3858,447509.0
2017-07-31 09:40:00,8.75,8.75,8.7,8.72,337149.0,3.3819,3.3819,3.3626,3.3703,337149.0
2017-07-31 09:45:00,8.72,8.73,8.7,8.71,343406.0,3.3703,3.3742,3.3626,3.3665,343406.0
2017-07-31 09:50:00,8.71,8.72,8.68,8.71,185333.0,3.3665,3.3703,3.3549,3.3665,185333.0
2017-07-31 09:55:00,8.7,8.73,8.7,8.72,106731.0,3.3626,3.3742,3.3626,3.3703,106731.0
2017-07-31 10:00:00,8.71,8.74,8.71,8.71,177961.0,3.3665,3.3781,3.3665,3.3665,177961.0
2017-07-31 10:05:00,8.71,8.76,8.71,8.76,182166.0,3.3665,3.3858,3.3665,3.3858,182166.0
2017-07-31 10:10:00,8.76,8.76,8.73,8.74,46622.0,3.3858,3.3858,3.3742,3.3781,46622.0
2017-07-31 10:15:00,8.74,8.74,8.72,8.72,166630.0,3.3781,3.3781,3.3703,3.3703,166630.0
2017-07-31 10:20:00,8.72,8.73,8.7,8.7,69846.0,3.3703,3.3742,3.3626,3.3626,69846.0
2017-07-31 10:25:00,8.7,8.71,8.69,8.71,59891.0,3.3626,3.3665,3.3587,3.3665,59891.0
2017-07-31 10:30:00,8.71,8.72,8.68,8.69,332594.0,3.3665,3.3703,3.3549,3.3587,332594.0
2017-07-31 10:35:00,8.69,8.7,8.68,8.7,74437.0,3.3587,3.3626,3.3549,3.3626,74437.0
2017-07-31 10:40:00,8.69,8.72,8.69,8.72,187954.0,3.3587,3.3703,3.3587,3.3703,187954.0
2017-07-31 10:45:00,8.71,8.72,8.7,8.7,66864.0,3.3665,3.3703,3.3626,3.3626,66864.0
2017-07-31 10:50:00,8.71,8.71,8.69,8.7,126069.0,3.3665,3.3665,3.3587,3.3626,126069.0
2017-07-31 10:55:00,8.7,8.72,8.69,8.7,189057.0,3.3626,3.3703,3.3587,3.3626,189057.0
2017-07-31 11:00:00,8.7,8.7,8.68,8.69,23933.0,3.3626,3.3626,3.3549,3.3587,23933.0
2017-07-31 11:05:00,8.68,8.69,8.68,8.69,42487.0,3.3549,3.3587,3.3549,3.3587,42487.0
2017-07-31 11:10:00,8.69,8.69,8.68,8.69,17000.0,3.3587,3.3587,3.3549,3.3587,17000.0
2017-07-31 11:15:00,8.68,8.71,8.68,8.71,211640.0,3.3549,3.3665,3.3549,3.3665,211640.0
2017-07-31 11:20:00,8.71,8.71,8.69,8.7,67277.0,3.3665,3.3665,3.3587,3.3626,67277.0
2017-07-31 11:25:00,8.69,8.7,8.68,8.69,149647.0,3.3587,3.3626,3.3549,3.3587,149647.0
2017-07-31 11:30:00,8.69,8.69,8.68,8.69,46750.0,3.3587,3.3587,3.3549,3.3587,46750.0
2017-07-31 11:35:00,8.68,8.71,8.68,8.7,91350.0,3.3549,3.3665,3.3549,3.3626,91350.0
2017-07-31 11:40:00,8.7,8.7,8.67,8.68,99181.0,3.3626,3.3626,3.351,3.3549,99181.0
2017-07-31 11:45:00,8.68,8.69,8.67,8.68,109501.0,3.3549,3.3587,3.351,3.3549,109501.0
2017-07-31 11:50:00,8.68,8.68,8.65,8.66,63990.0,3.3549,3.3549,3.3433,3.3471,63990.0
2017-07-31 11:55:00,8.66,8.67,8.65,8.67,88327.0,3.3471,3.351,3.3433,3.351,88327.0
2017-07-31 12:00:00,8.67,8.67,8.66,8.67,32100.0,3.351,3.351,3.3471,3.351,32100.0
2017-07-31 12:05:00,8.67,8.68,8.66,8.67,99475.0,3.351,3.3549,3.3471,3.351,99475.0
2017-07-31 12:10:00,8.67,8.68,8.66,8.67,75828.0,3.351,3.3549,3.3471,3.351,75828.0
2017-07-31 12:15:00,8.67,8.7,8.67,8.7,144832.0,3.351,3.3626,3.351,3.3626,144832.0
2017-07-31 12:20:00,8.7,8.71,8.69,8.69,160860.0,3.3626,3.3665,3.3587,3.3587,160860.0
2017-07-31 12:25:00,8.7,8.71,8.69,8.71,25046.0,3.3626,3.3665,3.3587,3.3665,25046.0
2017-07-31 12:30:00,8.71,8.71,8.7,8.71,55195.0,3.3665,3.3665,3.3626,3.3665,55195.0
2017-07-31 12:35:00,8.71,8.72,8.7,8.71,92698.0,3.3665,3.3703,3.3626,3.3665,92698.0
2017-07-31 12:40:00,8.72,8.73,8.71,8.72,74340.0,3.3703,3.3742,3.3665,3.3703,74340.0
2017-07-31 12:45:00,8.72,8.73,8.71,8.73,76628.0,3.3703,3.3742,3.3665,3.3742,76628.0
2017-07-31 12:50:00,8.73,8.75,8.72,8.75,109503.0,3.3742,3.3819,3.3703,3.3819,109503.0
2017-07-31 12:55:00,8.75,8.75,8.73,8.74,63932.0,3.3819,3.3819,3.3742,3.3781,63932.0
2017-07-31 13:00:00,8.74,8.74,8.72,8.72,68404.0,3.3781,3.3781,3.3703,3.3703,68404.0
2017-07-31 13:05:00,8.72,8.73,8.72,8.73,73418.0,3.3703,3.3742,3.3703,3.3742,73418.0
2017-07-31 13:10:00,8.73,8.74,8.71,8.71,120533.0,3.3742,3.3781,3.3665,3.3665,120533.0
2017-07-31 13:15:00,8.71,8.73,8.71,8.73,74336.0,3.3665,3.3742,3.3665,3.3742,74336.0
2017-07-31 13:20:00,8.73,8.74,8.72,8.73,100248.0,3.3742,3.3781,3.3703,3.3742,100248.0
2017-07-31 13:25:00,8.73,8.74,8.73,8.74,29910.0,3.3742,3.3781,3.3742,3.3781,29910.0
2017-07-31 13:30:00,8.74,8.75,8.73,8.75,89346.0,3.3781,3.3819,3.3742,3.3819,89346.0
2017-07-31 13:35:00,8.75,8.75,8.74,8.74,29725.0,3.3819,3.3819,3.3781,3.3781,29725.0
2017-07-31 13:40:00,8.74,8.76,8.74,8.76,157132.0,3.3781,3.3858,3.3781,3.3858,157132.0
2017-07-31 13:45:00,8.76,8.76,8.74,8.75,177944.0,3.3858,3.3858,3.3781,3.3819,177944.0
2017-07-31 13:50:00,8.76,8.76,8.74,8.76,120456.0,3.3858,3.3858,3.3781,3.3858,120456.0
2017-07-31 13:55:00,8.76,8.76,8.75,8.75,38440.0,3.3858,3.3858,3.3819,3.3819,38440.0
2017-07-31 14:00:00,8.75,8.78,8.75,8.78,182417.0,3.3819,3.3935,3.3819,3.3935,182417.0
2017-07-31 14:05:00,8.78,8.78,8.76,8.78,117176.0,3.3935,3.3935,3.3858,3.3935,117176.0
2017-07-31 14:10:00,8.78,8.8,8.77,8.79,343941.0,3.3935,3.4013,3.3897,3.3974,343941.0
2017-07-31 14:15:00,8.79,8.8,8.77,8.77,181555.0,3.3974,3.4013,3.3897,3.3897,181555.0
2017-07-31 14:20:00,8.77,8.78,8.77,8.77,34735.0,3.3897,3.3935,3.3897,3.3897,34735.0
2017-07-31 14:25:00,8.78,8.82,8.77,8.82,326936.0,3.3935,3.409,3.3897,3.409,326936.0
2017-07-31 14:30:00,8.82,8.83,8.8,8.8,200245.0,3.409,3.4129,3.4013,3.4013,200245.0
2017-07-31 14:35:00,8.8,8.81,8.79,8.79,49091.0,3.4013,3.4051,3.3974,3.3974,49091.0
2017-07-31 14:40:00,8.79,8.81,8.79,8.81,154931.0,3.3974,3.4051,3.3974,3.4051,154931.0
2017-07-31 14:45:00,8.8,8.82,8.8,8.82,71366.0,3.4013,3.409,3.4013,3.409,71366.0
2017-07-31 14:50:00,8.82,8.82,8.8,8.82,210160.0,3.409,3.409,3.4013,3.409,210160.0
2017-07-31 14:55:00,8.81,8.86,8.81,8.85,2333931.0,3.4051,3.4244,3.4051,3.4206,2333931.0
2017-07-31 15:00:00,8.85,8.85,8.82,8.83,200634.0,3.4206,3.4206,3.409,3.4129,200634.0
2017-07-31 15:05:00,8.83,8.86,8.82,8.85,167241.0,3.4129,3.4244,3.409,3.4206,167241.0
2017-07-31 15:10:00,8.85,8.86,8.85,8.85,260900.0,3.4206,3.4244,3.4206,3.4206,260900.0
2017-07-31 15:15:00,8.85,8.86,8.83,8.84,493359.0,3.4206,3.4244,3.4129,3.4167,493359.0
2017-07-31 15:20:00,8.84,8.84,8.82,8.83,838761.0,3.4167,3.4167,3.409,3.4129,838761.0
2017-07-31 15:25:00,8.83,8.84,8.82,8.83,199611.0,3.4129,3.4167,3.409,3.4129,199611.0
2017-07-31 15:30:00,8.83,8.84,8.83,8.83,138666.0,3.4129,3.4167,3.4129,3.4129,138666.0
2017-07-31 15:35:00,8.84,8.85,8.83,8.84,481372.0,3.4167,3.4206,3.4129,3.4167,481372.0
2017-07-31 15:40:00,8.84,8.85,8.83,8.84,497776.0,3.4167,3.4206,3.4129,3.4167,497776.0
2017-07-31 15:45:00,8.84,8.84,8.82,8.83,1019909.0,3.4167,3.4167,3.409,3.4129,1019909.0
2017-07-31 15:50:00,8.83,8.84,8.82,8.83,347128.0,3.4129,3.4167,3.409,3.4129,347128.0
2017-07-31 15:55:00,8.83,8.83,8.81,8.82,687237.0,3.4129,3.4129,3.4051,3.409,687237.0
2017-08-01 09:30:00,8.78,8.82,8.78,8.8,245007.0,3.3935,3.409,3.3935,3.4013,245007.0
2017-08-01 09:35:00,8.79,8.83,8.78,8.8,332817.0,3.3974,3.4129,3.3935,3.4013,332817.0
2017-08-01 09:40:00,8.8,8.82,8.77,8.78,270828.0,3.4013,3.409,3.3897,3.3935,270828.0
2017-08-01 09:45:00,8.78,8.8,8.76,8.79,141047.0,3.3935,3.4013,3.3858,3.3974,141047.0
2017-08-01 09:50:00,8.79,8.81,8.78,8.79,72212.0,3.3974,3.4051,3.3935,3.3974,72212.0
2017-08-01 09:55:00,8.79,8.79,8.76,8.77,213375.0,3.3974,3.3974,3.3858,3.3897,213375.0
2017-08-01 10:00:00,8.77,8.81,8.76,8.8,246253.0,3.3897,3.4051,3.3858,3.4013,246253.0
2017-08-01 10:05:00,8.81,8.82,8.8,8.8,111795.0,3.4051,3.409,3.4013,3.4013,111795.0
2017-08-01 10:10:00,8.8,8.81,8.78,8.79,93800.0,3.4013,3.4051,3.3935,3.3974,93800.0
2017-08-01 10:15:00,8.78,8.79,8.76,8.77,196940.0,3.3935,3.3974,3.3858,3.3897,196940.0
2017-08-01 10:20:00,8.77,8.81,8.76,8.8,151288.0,3.3897,3.4051,3.3858,3.4013,151288.0
2017-08-01 10:25:00,8.8,8.81,8.78,8.81,67897.0,3.4013,3.4051,3.3935,3.4051,67897.0
2017-08-01 10:30:00,8.81,8.83,8.8,8.8,156507.0,3.4051,3.4129,3.4013,3.4013,156507.0
2017-08-01 10:35:00,8.8,8.81,8.79,8.79,78038.0,3.4013,3.4051,3.3974,3.3974,78038.0
2017-08-01 10:40:00,8.79,8.8,8.78,8.79,61448.0,3.3974,3.4013,3.3935,3.3974,61448.0
2017-08-01 10:45:00,8.79,8.79,8.77,8.79,109397.0,3.3974,3.3974,3.3897,3.3974,109397.0
2017-08-01 10:50:00,8.79,8.79,8.77,8.79,71063.0,3.3974,3.3974,3.3897,3.3974,71063.0
2017-08-01 10:55:00,8.79,8.81,8.78,8.81,104531.0,3.3974,3.4051,3.3935,3.4051,104531.0
2017-08-01 11:00:00,8.81,8.81,8.79,8.79,85271.0,3.4051,3.4051,3.3974,3.3974,85271.0
2017-08-01 11:05:00,8.79,8.8,8.76,8.77,207921.0,3.3974,3.4013,3.3858,3.3897,207921.0
2017-08-01 11:10:00,8.76,8.77,8.74,8.75,233183.0,3.3858,3.3897,3.3781,3.3819,233183.0
2017-08-01 11:15:00,8.75,8.75,8.71,8.73,234621.0,3.3819,3.3819,3.3665,3.3742,234621.0
2017-08-01 11:20:00,8.74,8.74,8.7,8.71,172122.0,3.3781,3.3781,3.3626,3.3665,172122.0
2017-08-01 11:25:00,8.71,8.73,8.69,8.72,323416.0,3.3665,3.3742,3.3587,3.3703,323416.0
2017-08-01 11:30:00,8.72,8.75,8.71,8.72,184038.0,3.3703,3.3819,3.3665,3.3703,184038.0
2017-08-01 11:35:00,8.72,8.73,8.71,8.71,111590.0,3.3703,3.3742,3.3665,3.3665,111590.0
2017-08-01 11:40:00,8.71,8.71,8.68,8.69,206893.0,3.3665,3.3665,3.3549,3.3587,206893.0
2017-08-01 11:45:00,8.68,8.72,8.68,8.7,180738.0,3.3549,3.3703,3.3549,3.3626,180738.0
2017-08-01 11:50:00,8.71,8.74,8.7,8.74,141960.0,3.3665,3.3781,3.3626,3.3781,141960.0
2017-08-01 11:55:00,8.74,8.75,8.73,8.73,84252.0,3.3781,3.3819,3.3742,3.3742,84252.0
2017-08-01 12:00:00,8.73,8.75,8.72,8.74,94220.0,3.3742,3.3819,3.3703,3.3781,94220.0
2017-08-01 12:05:00,8.74,8.76,8.74,8.76,34894.0,3.3781,3.3858,3.3781,3.3858,34894.0
2017-08-01 12:10:00,8.76,8.77,8.75,8.76,90550.0,3.3858,3.3897,3.3819,3.3858,90550.0
2017-08-01 12:15:00,8.75,8.76,8.74,8.75,64333.0,3.3819,3.3858,3.3781,3.3819,64333.0
2017-08-01 12:20:00,8.75,8.75,8.72,8.74,118684.0,3.3819,3.3819,3.3703,3.3781,118684.0
2017-08-01 12:25:00,8.74,8.75,8.73,8.75,68331.0,3.3781,3.3819,3.3742,3.3819,68331.0
2017-08-01 12:30:00,8.75,8.75,8.74,8.75,38899.0,3.3819,3.3819,3.3781,3.3819,38899.0
2017-08-01 12:35:00,8.75,8.76,8.74,8.75,156865.0,3.3819,3.3858,3.3781,3.3819,156865.0
2017-08-01 12:40:00,8.75,8.78,8.75,8.77,133229.0,3.3819,3.3935,3.3819,3.3897,133229.0
2017-08-01 12:45:00,8.78,8.78,8.77,8.78,49832.0,3.3935,3.3935,3.3897,3.3935,49832.0
2017-08-01 12:50:00,8.78,8.79,8.77,8.79,147336.0,3.3935,3.3974,3.3897,3.3974,147336.0
2017-08-01 12:55:00,8.79,8.79,8.77,8.77,49493.0,3.3974,3.3974,3.3897,3.3897,49493.0
2017-08-01 13:00:00,8.78,8.79,8.77,8.78,98977.0,3.3935,3.3974,3.3897,3.3935,98977.0
2017-08-01 13:05:00,8.79,8.8,8.77,8.79,121296.0,3.3974,3.4013,3.3897,3.3974,121296.0
2017-08-01 13:10:00,8.8,8.8,8.78,8.79,79125.0,3.4013,3.4013,3.3935,3.3974,79125.0
2017-08-01 13:15:00,8.79,8.8,8.78,8.79,33090.0,3.3974,3.4013,3.3935,3.3974,33090.0
2017-08-01 13:20:00,8.79,8.8,8.78,8.78,56466.0,3.3974,3.4013,3.3935,3.3935,56466.0
2017-08-01 13:25:00,8.78,8.79,8.78,8.79,30760.0,3.3935,3.3974,3.3935,3.3974,30760.0
2017-08-01 13:30:00,8.78,8.79,8.76,8.78,182815.0,3.3935,3.3974,3.3858,3.3935,182815.0
2017-08-01 13:35:00,8.78,8.78,8.77,8.77,20700.0,3.3935,3.3935,3.3897,3.3897,20700.0
2017-08-01 13:40:00,8.78,8.79,8.77,8.79,57358.0,3.3935,3.3974,3.3897,3.3974,57358.0
2017-08-01 13:45:00,8.79,8.8,8.78,8.8,72967.0,3.3974,3.4013,3.3935,3.4013,72967.0
2017-08-01 13:50:00,8.8,8.8,8.79,8.79,24424.0,3.4013,3.4013,3.3974,3.3974,24424.0
2017-08-01 13:55:00,8.79,8.8,8.79,8.79,9106.0,3.3974,3.4013,3.3974,3.3974,9106.0
2017-08-01 14:00:00,8.79,8.81,8.79,8.79,138672.0,3.3974,3.4051,3.3974,3.3974,138672.0
2017-08-01 14:05:00,8.8,8.8,8.77,8.78,80596.0,3.4013,3.4013,3.3897,3.3935,80596.0
2017-08-01 14:10:00,8.79,8.79,8.78,8.78,16300.0,3.3974,3.3974,3.3935,3.3935,16300.0
2017-08-01 14:15:00,8.79,8.79,8.78,8.79,41750.0,3.3974,3.3974,3.3935,3.3974,41750.0
2017-08-01 14:20:00,8.79,8.81,8.78,8.8,104514.0,3.3974,3.4051,3.3935,3.4013,104514.0
2017-08-01 14:25:00,8.79,8.8,8.79,8.8,51578.0,3.3974,3.4013,3.3974,3.4013,51578.0
2017-08-01 14:30:00,8.8,8.8,8.78,8.79,113616.0,3.4013,3.4013,3.3935,3.3974,113616.0
2017-08-01 14:35:00,8.79,8.79,8.77,8.77,18369.0,3.3974,3.3974,3.3897,3.3897,18369.0
2017-08-01 14:40:00,8.77,8.78,8.77,8.78,17243.0,3.3897,3.3935,3.3897,3.3935,17243.0
2017-08-01 14:45:00,8.78,8.78,8.76,8.78,80202.0,3.3935,3.3935,3.3858,3.3935,80202.0
2017-08-01 14:50:00,8.78,8.78,8.76,8.77,27661.0,3.3935,3.3935,3.3858,3.3897,27661.0
2017-08-01 14:55:00,8.77,8.77,8.75,8.75,73000.0,3.3897,3.3897,3.3819,3.3819,73000.0
2017-08-01 15:00:00,8.76,8.76,8.74,8.75,89351.0,3.3858,3.3858,3.3781,3.3819,89351.0
2017-08-01 15:05:00,8.74,8.75,8.73,8.74,129239.0,3.3781,3.3819,3.3742,3.3781,129239.0
2017-08-01 15:10:00,8.73,8.76,8.73,8.76,146591.0,3.3742,3.3858,3.3742,3.3858,146591.0
2017-08-01 15:15:00,8.76,8.76,8.75,8.76,36358.0,3.3858,3.3858,3.3819,3.3858,36358.0
2017-08-01 15:20:00,8.75,8.76,8.74,8.76,147321.0,3.3819,3.3858,3.3781,3.3858,147321.0
2017-08-01 15:25:00,8.76,8.76,8.75,8.75,22833.0,3.3858,3.3858,3.3819,3.3819,22833.0
2017-08-01 15:30:00,8.76,8.77,8.74,8.75,230572.0,3.3858,3.3897,3.3781,3.3819,230572.0
2017-08-01 15:35:00,8.74,8.75,8.74,8.75,14757.0,3.3781,3.3819,3.3781,3.3819,14757.0
2017-08-01 15:40:00,8.75,8.75,8.73,8.74,173552.0,3.3819,3.3819,3.3742,3.3781,173552.0
2017-08-01 15:45:00,8.74,8.75,8.73,8.74,180658.0,3.3781,3.3819,3.3742,3.3781,180658.0
2017-08-01 15:50:00,8.75,8.75,8.74,8.75,215221.0,3.3819,3.3819,3.3781,3.3819,215221.0
2017-08-01 15:55:00,8.75,8.77,8.74,8.75,965653.0,3.3819,3.3897,3.3781,3.3819,965653.0
2017-08-02 09:30:00,8.72,8.74,8.69,8.74,216839.0,3.3703,3.3781,3.3587,3.3781,216839.0
2017-08-02 09:35:00,8.74,8.78,8.72,8.77,217267.0,3.3781,3.3935,3.3703,3.3897,217267.0
2017-08-02 09:40:00,8.77,8.78,8.75,8.78,158636.0,3.3897,3.3935,3.3819,3.3935,158636.0
2017-08-02 09:45:00,8.78,8.81,8.77,8.79,328802.0,3.3935,3.4051,3.3897,3.3974,328802.0
2017-08-02 09:50:00,8.79,8.82,8.78,8.79,320291.0,3.3974,3.409,3.3935,3.3974,320291.0
2017-08-02 09:55:00,8.79,8.81,8.78,8.79,243014.0,3.3974,3.4051,3.3935,3.3974,243014.0
2017-08-02 10:00:00,8.79,8.8,8.77,8.77,95391.0,3.3974,3.4013,3.3897,3.3897,95391.0
2017-08-02 10:05:00,8.78,8.8,8.77,8.79,99656.0,3.3935,3.4013,3.3897,3.3974,99656.0
2017-08-02 10:10:00,8.79,8.81,8.78,8.81,119960.0,3.3974,3.4051,3.3935,3.4051,119960.0
2017-08-02 10:15:00,8.81,8.81,8.78,8.79,109521.0,3.4051,3.4051,3.3935,3.3974,109521.0
2017-08-02 10:20:00,8.79,8.8,8.77,8.78,224175.0,3.3974,3.4013,3.3897,3.3935,224175.0
2017-08-02 10:25:00,8.77,8.8,8.77,8.79,135123.0,3.3897,3.4013,3.3897,3.3974,135123.0
2017-08-02 10:30:00,8.79,8.8,8.74,8.76,289841.0,3.3974,3.4013,3.3781,3.3858,289841.0
2017-08-02 10:35:00,8.76,8.81,8.75,8.8,407232.0,3.3858,3.4051,3.3819,3.4013,407232.0
2017-08-02 10:40:00,8.79,8.8,8.75,8.76,246900.0,3.3974,3.4013,3.3819,3.3858,246900.0
2017-08-02 10:45:00,8.75,8.77,8.74,8.76,98348.0,3.3819,3.3897,3.3781,3.3858,98348.0
2017-08-02 10:50:00,8.76,8.78,8.75,8.76,180480.0,3.3858,3.3935,3.3819,3.3858,180480.0
2017-08-02 10:55:00,8.75,8.77,8.73,8.74,161878.0,3.3819,3.3897,3.3742,3.3781,161878.0
2017-08-02 11:00:00,8.74,8.77,8.73,8.77,140018.0,3.3781,3.3897,3.3742,3.3897,140018.0
2017-08-02 11:05:00,8.76,8.82,8.76,8.82,278724.0,3.3858,3.409,3.3858,3.409,278724.0
2017-08-02 11:10:00,8.82,8.83,8.8,8.81,221359.0,3.409,3.4129,3.4013,3.4051,221359.0
2017-08-02 11:15:00,8.81,8.85,8.81,8.84,370578.0,3.4051,3.4206,3.4051,3.4167,370578.0
2017-08-02 11:20:00,8.84,8.85,8.82,8.83,93305.0,3.4167,3.4206,3.409,3.4129,93305.0
2017-08-02 11:25:00,8.83,8.87,8.82,8.87,155748.0,3.4129,3.4283,3.409,3.4283,155748.0
2017-08-02 11:30:00,8.87,8.9,8.86,8.89,246172.0,3.4283,3.4399,3.4244,3.436,246172.0
2017-08-02 11:35:00,8.89,8.91,8.87,8.87,339284.0,3.436,3.4438,3.4283,3.4283,339284.0
2017-08-02 11:40:00,8.87,8.88,8.86,8.88,162009.0,3.4283,3.4322,3.4244,3.4322,162009.0
2017-08-02 11:45:00,8.88,8.89,8.87,8.88,114295.0,3.4322,3.436,3.4283,3.4322,114295.0
2017-08-02 11:50:00,8.89,8.93,8.88,8.93,206610.0,3.436,3.4515,3.4322,3.4515,206610.0
2017-08-02 11:55:00,8.93,8.96,8.92,8.95,665605.0,3.4515,3.4631,3.4476,3.4592,665605.0
2017-08-02 12:00:00,8.96,8.99,8.95,8.99,375850.0,3.4631,3.4747,3.4592,3.4747,375850.0
2017-08-02 12:05:00,8.98,9.0,8.97,8.98,203226.0,3.4708,3.4786,3.467,3.4708,203226.0
2017-08-02 12:10:00,8.99,8.99,8.97,8.99,232667.0,3.4747,3.4747,3.467,3.4747,232667.0
2017-08-02 12:15:00,8.98,8.99,8.97,8.98,178222.0,3.4708,3.4747,3.467,3.4708,178222.0
2017-08-02 12:20:00,8.98,8.98,8.96,8.98,107098.0,3.4708,3.4708,3.4631,3.4708,107098.0
2017-08-02 12:25:00,8.97,8.99,8.97,8.98,86338.0,3.467,3.4747,3.467,3.4708,86338.0
2017-08-02 12:30:00,8.98,8.99,8.98,8.98,143283.0,3.4708,3.4747,3.4708,3.4708,143283.0
2017-08-02 12:35:00,8.99,8.99,8.97,8.98,76535.0,3.4747,3.4747,3.467,3.4708,76535.0
2017-08-02 12:40:00,8.97,8.98,8.96,8.96,113926.0,3.467,3.4708,3.4631,3.4631,113926.0
2017-08-02 12:45:00,8.96,8.98,8.95,8.97,180541.0,3.4631,3.4708,3.4592,3.467,180541.0
2017-08-02 12:50:00,8.97,8.98,8.97,8.97,61645.0,3.467,3.4708,3.467,3.467,61645.0
2017-08-02 12:55:00,8.97,8.98,8.97,8.97,74775.0,3.467,3.4708,3.467,3.467,74775.0
2017-08-02 13:00:00,8.98,9.0,8.97,9.0,252275.0,3.4708,3.4786,3.467,3.4786,252275.0
2017-08-02 13:05:00,9.0,9.05,8.99,9.05,496134.0,3.4786,3.4979,3.4747,3.4979,496134.0
2017-08-02 13:10:00,9.05,9.06,9.02,9.03,649862.0,3.4979,3.5017,3.4863,3.4902,649862.0
2017-08-02 13:15:00,9.04,9.04,9.02,9.03,112499.0,3.494,3.494,3.4863,3.4902,112499.0
2017-08-02 13:20:00,9.03,9.05,9.02,9.04,171828.0,3.4902,3.4979,3.4863,3.494,171828.0
2017-08-02 13:25:00,9.04,9.05,9.03,9.04,172776.0,3.494,3.4979,3.4902,3.494,172776.0
2017-08-02 13:30:00,9.04,9.05,9.01,9.02,244180.0,3.494,3.4979,3.4824,3.4863,244180.0
2017-08-02 13:35:00,9.02,9.02,9.01,9.02,404307.0,3.4863,3.4863,3.4824,3.4863,404307.0
2017-08-02 13:40:00,9.02,9.05,9.01,9.05,307854.0,3.4863,3.4979,3.4824,3.4979,307854.0
2017-08-02 13:45:00,9.04,9.06,9.04,9.06,719273.0,3.494,3.5017,3.494,3.5017,719273.0
2017-08-02 13:50:00,9.05,9.08,9.05,9.07,231461.0,3.4979,3.5095,3.4979,3.5056,231461.0
2017-08-02 13:55:00,9.07,9.09,9.05,9.08,263818.0,3.5056,3.5133,3.4979,3.5095,263818.0
2017-08-02 14:00:00,9.08,9.1,9.05,9.06,436690.0,3.5095,3.5172,3.4979,3.5017,436690.0
2017-08-02 14:05:00,9.06,9.07,9.05,9.06,138220.0,3.5017,3.5056,3.4979,3.5017,138220.0
2017-08-02 14:10:00,9.06,9.06,9.04,9.05,121740.0,3.5017,3.5017,3.494,3.4979,121740.0
2017-08-02 14:15:00,9.05,9.08,9.05,9.06,202509.0,3.4979,3.5095,3.4979,3.5017,202509.0
2017-08-02 14:20:00,9.06,9.07,9.05,9.07,195885.0,3.5017,3.5056,3.4979,3.5056,195885.0
2017-08-02 14:25:00,9.06,9.08,9.06,9.07,283340.0,3.5017,3.5095,3.5017,3.5056,283340.0
2017-08-02 14:30:00,9.06,9.09,9.06,9.09,336078.0,3.5017,3.5133,3.5017,3.5133,336078.0
2017-08-02 14:35:00,9.09,9.09,9.06,9.07,107082.0,3.5133,3.5133,3.5017,3.5056,107082.0
2017-08-02 14:40:00,9.07,9.08,9.06,9.07,146683.0,3.5056,3.5095,3.5017,3.5056,146683.0
2017-08-02 14:45:00,9.07,9.07,9.05,9.05,253863.0,3.5056,3.5056,3.4979,3.4979,253863.0
2017-08-02 14:50:00,9.06,9.06,9.04,9.05,109643.0,3.5017,3.5017,3.494,3.4979,109643.0
2017-08-02 14:55:00,9.04,9.05,9.03,9.05,145582.0,3.494,3.4979,3.4902,3.4979,145582.0
2017-08-02 15:00:00,9.04,9.05,9.03,9.03,51042.0,3.494,3.4979,3.4902,3.4902,51042.0
2017-08-02 15:05:00,9.03,9.04,9.01,9.02,118572.0,3.4902,3.494,3.4824,3.4863,118572.0
2017-08-02 15:10:00,9.02,9.03,9.0,9.0,185454.0,3.4863,3.4902,3.4786,3.4786,185454.0
2017-08-02 15:15:00,9.0,9.0,8.97,8.97,356399.0,3.4786,3.4786,3.467,3.467,356399.0
2017-08-02 15:20:00,8.97,9.0,8.97,8.99,353200.0,3.467,3.4786,3.467,3.4747,353200.0
2017-08-02 15:25:00,9.0,9.01,8.99,8.99,260110.0,3.4786,3.4824,3.4747,3.4747,260110.0
2017-08-02 15:30:00,8.99,9.0,8.98,9.0,376490.0,3.4747,3.4786,3.4708,3.4786,376490.0
2017-08-02 15:35:00,8.99,9.0,8.96,8.97,543380.0,3.4747,3.4786,3.4631,3.467,543380.0
2017-08-02 15:40:00,8.97,9.04,8.97,9.04,596203.0,3.467,3.494,3.467,3.494,596203.0
2017-08-02 15:45:00,9.04,9.05,9.02,9.03,454176.0,3.494,3.4979,3.4863,3.4902,454176.0
2017-08-02 15:50:00,9.02,9.03,8.99,9.0,637690.0,3.4863,3.4902,3.4747,3.4786,637690.0
2017-08-02 15:55:00,9.0,9.01,8.99,9.0,749201.0,3.4786,3.4824,3.4747,3.4786,749201.0
2017-08-03 09:30:00,9.04,9.04,9.0,9.0,811923.0,3.494,3.494,3.4786,3.4786,811923.0
2017-08-03 09:35:00,9.0,9.02,8.97,8.98,267438.0,3.4786,3.4863,3.467,3.4708,267438.0
2017-08-03 09:40:00,8.97,8.98,8.94,8.97,284475.0,3.467,3.4708,3.4554,3.467,284475.0
2017-08-03 09:45:00,8.96,8.97,8.93,8.94,227133.0,3.4631,3.467,3.4515,3.4554,227133.0
2017-08-03 09:50:00,8.95,8.96,8.94,8.95,190353.0,3.4592,3.4631,3.4554,3.4592,190353.0
2017-08-03 09:55:00,8.96,8.97,8.94,8.95,322095.0,3.4631,3.467,3.4554,3.4592,322095.0
2017-08-03 10:00:00,8.94,8.96,8.91,8.93,285387.0,3.4554,3.4631,3.4438,3.4515,285387.0
2017-08-03 10:05:00,8.94,8.96,8.93,8.95,123569.0,3.4554,3.4631,3.4515,3.4592,123569.0
2017-08-03 10:10:00,8.95,8.96,8.91,8.91,115407.0,3.4592,3.4631,3.4438,3.4438,115407.0
2017-08-03 10:15:00,8.92,8.94,8.91,8.94,115354.0,3.4476,3.4554,3.4438,3.4554,115354.0
2017-08-03 10:20:00,8.94,8.94,8.89,8.9,531219.0,3.4554,3.4554,3.436,3.4399,531219.0
2017-08-03 10:25:00,8.91,8.92,8.88,8.89,125244.0,3.4438,3.4476,3.4322,3.436,125244.0
2017-08-03 10:30:00,8.89,8.93,8.89,8.92,130949.0,3.436,3.4515,3.436,3.4476,130949.0
2017-08-03 10:35:00,8.92,8.94,8.9,8.91,116302.0,3.4476,3.4554,3.4399,3.4438,116302.0
2017-08-03 10:40:00,8.9,8.94,8.9,8.93,270439.0,3.4399,3.4554,3.4399,3.4515,270439.0
2017-08-03 10:45:00,8.94,8.95,8.91,8.92,217333.0,3.4554,3.4592,3.4438,3.4476,217333.0
2017-08-03 10:50:00,8.92,8.92,8.91,8.91,99485.0,3.4476,3.4476,3.4438,3.4438,99485.0
2017-08-03 10:55:00,8.92,8.94,8.91,8.94,101654.0,3.4476,3.4554,3.4438,3.4554,101654.0
2017-08-03 11:00:00,8.94,8.95,8.93,8.94,119905.0,3.4554,3.4592,3.4515,3.4554,119905.0
2017-08-03 11:05:00,8.94,8.96,8.94,8.96,67057.0,3.4554,3.4631,3.4554,3.4631,67057.0
2017-08-03 11:10:00,8.96,8.99,8.95,8.99,175329.0,3.4631,3.4747,3.4592,3.4747,175329.0
2017-08-03 11:15:00,8.99,9.0,8.96,8.96,121891.0,3.4747,3.4786,3.4631,3.4631,121891.0
2017-08-03 11:20:00,8.96,8.96,8.94,8.95,61802.0,3.4631,3.4631,3.4554,3.4592,61802.0
2017-08-03 11:25:00,8.95,8.96,8.94,8.95,155008.0,3.4592,3.4631,3.4554,3.4592,155008.0
2017-08-03 11:30:00,8.96,8.96,8.94,8.95,136408.0,3.4631,3.4631,3.4554,3.4592,136408.0
2017-08-03 11:35:00,8.95,8.97,8.94,8.96,90439.0,3.4592,3.467,3.4554,3.4631,90439.0
2017-08-03 11:40:00,8.96,8.97,8.95,8.95,57844.0,3.4631,3.467,3.4592,3.4592,57844.0
2017-08-03 11:45:00,8.95,8.95,8.93,8.94,118780.0,3.4592,3.4592,3.4515,3.4554,118780.0
2017-08-03 11:50:00,8.94,8.94,8.92,8.92,172185.0,3.4554,3.4554,3.4476,3.4476,172185.0
2017-08-03 11:55:00,8.93,8.94,8.91,8.91,66187.0,3.4515,3.4554,3.4438,3.4438,66187.0
2017-08-03 12:00:00,8.92,8.93,8.91,8.92,120335.0,3.4476,3.4515,3.4438,3.4476,120335.0
2017-08-03 12:05:00,8.92,8.92,8.9,8.91,46126.0,3.4476,3.4476,3.4399,3.4438,46126.0
2017-08-03 12:10:00,8.92,8.92,8.87,8.88,178735.0,3.4476,3.4476,3.4283,3.4322,178735.0
2017-08-03 12:15:00,8.88,8.89,8.87,8.88,183702.0,3.4322,3.436,3.4283,3.4322,183702.0
2017-08-03 12:20:00,8.88,8.89,8.88,8.89,16828.0,3.4322,3.436,3.4322,3.436,16828.0
2017-08-03 12:25:00,8.88,8.9,8.88,8.88,93165.0,3.4322,3.4399,3.4322,3.4322,93165.0
2017-08-03 12:30:00,8.89,8.89,8.86,8.87,122226.0,3.436,3.436,3.4244,3.4283,122226.0
2017-08-03 12:35:00,8.87,8.88,8.86,8.88,60020.0,3.4283,3.4322,3.4244,3.4322,60020.0
2017-08-03 12:40:00,8.88,8.89,8.87,8.88,185230.0,3.4322,3.436,3.4283,3.4322,185230.0
2017-08-03 12:45:00,8.88,8.89,8.86,8.88,183677.0,3.4322,3.436,3.4244,3.4322,183677.0
2017-08-03 12:50:00,8.88,8.88,8.86,8.87,99350.0,3.4322,3.4322,3.4244,3.4283,99350.0
2017-08-03 12:55:00,8.87,8.89,8.86,8.88,192004.0,3.4283,3.436,3.4244,3.4322,192004.0
2017-08-03 13:00:00,8.88,8.92,8.88,8.92,185052.0,3.4322,3.4476,3.4322,3.4476,185052.0
2017-08-03 13:05:00,8.91,8.92,8.9,8.92,187183.0,3.4438,3.4476,3.4399,3.4476,187183.0
2017-08-03 13:10:00,8.92,8.92,8.9,8.9,372007.0,3.4476,3.4476,3.4399,3.4399,372007.0
2017-08-03 13:15:00,8.9,8.91,8.87,8.88,147189.0,3.4399,3.4438,3.4283,3.4322,147189.0
2017-08-03 13:20:00,8.87,8.89,8.86,8.88,100627.0,3.4283,3.436,3.4244,3.4322,100627.0
2017-08-03 13:25:00,8.88,8.89,8.87,8.89,62514.0,3.4322,3.436,3.4283,3.436,62514.0
2017-08-03 13:30:00,8.89,8.89,8.87,8.89,86465.0,3.436,3.436,3.4283,3.436,86465.0
2017-08-03 13:35:00,8.89,8.91,8.89,8.89,129164.0,3.436,3.4438,3.436,3.436,129164.0
2017-08-03 13:40:00,8.89,8.9,8.88,8.88,58222.0,3.436,3.4399,3.4322,3.4322,58222.0
2017-08-03 13:45:00,8.88,8.89,8.87,8.88,50423.0,3.4322,3.436,3.4283,3.4322,50423.0
2017-08-03 13:50:00,8.88,8.89,8.86,8.88,173391.0,3.4322,3.436,3.4244,3.4322,173391.0
2017-08-03 13:55:00,8.88,8.89,8.87,8.89,68598.0,3.4322,3.436,3.4283,3.436,68598.0
2017-08-03 14:00:00,8.89,8.9,8.88,8.9,44652.0,3.436,3.4399,3.4322,3.4399,44652.0
2017-08-03 14:05:00,8.9,8.9,8.89,8.89,32578.0,3.4399,3.4399,3.436,3.436,32578.0
2017-08-03 14:10:00,8.9,8.91,8.89,8.91,78178.0,3.4399,3.4438,3.436,3.4438,78178.0
2017-08-03 14:15:00,8.91,8.91,8.88,8.89,137829.0,3.4438,3.4438,3.4322,3.436,137829.0
2017-08-03 14:20:00,8.89,8.89,8.86,8.86,195738.0,3.436,3.436,3.4244,3.4244,195738.0
2017-08-03 14:25:00,8.86,8.87,8.85,8.85,251080.0,3.4244,3.4283,3.4206,3.4206,251080.0
2017-08-03 14:30:00,8.85,8.86,8.84,8.86,79820.0,3.4206,3.4244,3.4167,3.4244,79820.0
2017-08-03 14:35:00,8.86,8.86,8.85,8.85,26329.0,3.4244,3.4244,3.4206,3.4206,26329.0
2017-08-03 14:40:00,8.85,8.86,8.84,8.85,60097.0,3.4206,3.4244,3.4167,3.4206,60097.0
2017-08-03 14:45:00,8.84,8.86,8.84,8.86,76714.0,3.4167,3.4244,3.4167,3.4244,76714.0
2017-08-03 14:50:00,8.86,8.86,8.83,8.84,156194.0,3.4244,3.4244,3.4129,3.4167,156194.0
2017-08-03 14:55:00,8.84,8.84,8.83,8.84,107822.0,3.4167,3.4167,3.4129,3.4167,107822.0
2017-08-03 15:00:00,8.84,8.86,8.83,8.86,171990.0,3.4167,3.4244,3.4129,3.4244,171990.0
2017-08-03 15:05:00,8.86,8.88,8.85,8.87,126361.0,3.4244,3.4322,3.4206,3.4283,126361.0
2017-08-03 15:10:00,8.88,8.89,8.86,8.89,182506.0,3.4322,3.436,3.4244,3.436,182506.0
2017-08-03 15:15:00,8.89,8.89,8.88,8.88,38721.0,3.436,3.436,3.4322,3.4322,38721.0
2017-08-03 15:20:00,8.89,8.89,8.87,8.88,125044.0,3.436,3.436,3.4283,3.4322,125044.0
2017-08-03 15:25:00,8.88,8.89,8.87,8.89,124253.0,3.4322,3.436,3.4283,3.436,124253.0
2017-08-03 15:30:00,8.89,8.89,8.86,8.87,483160.0,3.436,3.436,3.4244,3.4283,483160.0
2017-08-03 15:35:00,8.87,8.87,8.86,8.86,122116.0,3.4283,3.4283,3.4244,3.4244,122116.0
2017-08-03 15:40:00,8.87,8.87,8.85,8.86,279710.0,3.4283,3.4283,3.4206,3.4244,279710.0
2017-08-03 15:45:00,8.86,8.88,8.85,8.88,451771.0,3.4244,3.4322,3.4206,3.4322,451771.0
2017-08-03 15:50:00,8.88,8.88,8.87,8.88,323835.0,3.4322,3.4322,3.4283,3.4322,323835.0
2017-08-03 15:55:00,8.88,8.88,8.87,8.88,676874.0,3.4322,3.4322,3.4283,3.4322,676874.0
2017-08-04 09:30:00,8.88,8.89,8.85,8.86,204704.0,3.4322,3.436,3.4206,3.4244,204704.0
2017-08-04 09:35:00,8.86,8.91,8.86,8.9,189525.0,3.4244,3.4438,3.4244,3.4399,189525.0
2017-08-04 09:40:00,8.89,8.94,8.89,8.91,235904.0,3.436,3.4554,3.436,3.4438,235904.0
2017-08-04 09:45:00,8.92,8.92,8.85,8.86,275817.0,3.4476,3.4476,3.4206,3.4244,275817.0
2017-08-04 09:50:00,8.86,8.89,8.85,8.87,196363.0,3.4244,3.436,3.4206,3.4283,196363.0
2017-08-04 09:55:00,8.87,8.88,8.84,8.85,203153.0,3.4283,3.4322,3.4167,3.4206,203153.0
2017-08-04 10:00:00,8.84,8.85,8.81,8.82,181533.0,3.4167,3.4206,3.4051,3.409,181533.0
2017-08-04 10:05:00,8.82,8.82,8.77,8.77,210702.0,3.409,3.409,3.3897,3.3897,210702.0
2017-08-04 10:10:00,8.78,8.81,8.77,8.78,350052.0,3.3935,3.4051,3.3897,3.3935,350052.0
2017-08-04 10:15:00,8.78,8.82,8.77,8.8,182631.0,3.3935,3.409,3.3897,3.4013,182631.0
2017-08-04 10:20:00,8.8,8.83,8.8,8.81,151987.0,3.4013,3.4129,3.4013,3.4051,151987.0
2017-08-04 10:25:00,8.81,8.84,8.8,8.8,189795.0,3.4051,3.4167,3.4013,3.4013,189795.0
2017-08-04 10:30:00,8.8,8.86,8.8,8.84,228712.0,3.4013,3.4244,3.4013,3.4167,228712.0
2017-08-04 10:35:00,8.84,8.86,8.82,8.86,136533.0,3.4167,3.4244,3.409,3.4244,136533.0
2017-08-04 10:40:00,8.86,8.86,8.83,8.85,119922.0,3.4244,3.4244,3.4129,3.4206,119922.0
2017-08-04 10:45:00,8.85,8.88,8.84,8.87,172710.0,3.4206,3.4322,3.4167,3.4283,172710.0
2017-08-04 10:50:00,8.87,8.87,8.82,8.84,79664.0,3.4283,3.4283,3.409,3.4167,79664.0
2017-08-04 10:55:00,8.84,8.87,8.84,8.86,171306.0,3.4167,3.4283,3.4167,3.4244,171306.0
2017-08-04 11:00:00,8.86,8.88,8.85,8.87,697586.0,3.4244,3.4322,3.4206,3.4283,697586.0
2017-08-04 11:05:00,8.87,8.9,8.87,8.89,348978.0,3.4283,3.4399,3.4283,3.436,348978.0
2017-08-04 11:10:00,8.89,8.91,8.88,8.9,212082.0,3.436,3.4438,3.4322,3.4399,212082.0
2017-08-04 11:15:00,8.9,8.91,8.88,8.88,84249.0,3.4399,3.4438,3.4322,3.4322,84249.0
2017-08-04 11:20:00,8.88,8.89,8.87,8.87,111613.0,3.4322,3.436,3.4283,3.4283,111613.0
2017-08-04 11:25:00,8.88,8.9,8.87,8.89,113781.0,3.4322,3.4399,3.4283,3.436,113781.0
2017-08-04 11:30:00,8.89,8.9,8.86,8.86,91528.0,3.436,3.4399,3.4244,3.4244,91528.0
2017-08-04 11:35:00,8.86,8.88,8.85,8.87,110481.0,3.4244,3.4322,3.4206,3.4283,110481.0
2017-08-04 11:40:00,8.88,8.89,8.87,8.88,123982.0,3.4322,3.436,3.4283,3.4322,123982.0
2017-08-04 11:45:00,8.89,8.9,8.88,8.89,74956.0,3.436,3.4399,3.4322,3.436,74956.0
2017-08-04 11:50:00,8.89,8.91,8.89,8.89,159528.0,3.436,3.4438,3.436,3.436,159528.0
2017-08-04 11:55:00,8.9,8.91,8.89,8.9,145869.0,3.4399,3.4438,3.436,3.4399,145869.0
2017-08-04 12:00:00,8.91,8.93,8.9,8.93,90269.0,3.4438,3.4515,3.4399,3.4515,90269.0
2017-08-04 12:05:00,8.93,8.93,8.91,8.91,68960.0,3.4515,3.4515,3.4438,3.4438,68960.0
2017-08-04 12:10:00,8.91,8.92,8.89,8.9,119829.0,3.4438,3.4476,3.436,3.4399,119829.0
2017-08-04 12:15:00,8.9,8.91,8.89,8.9,26979.0,3.4399,3.4438,3.436,3.4399,26979.0
2017-08-04 12:20:00,8.9,8.92,8.89,8.91,81868.0,3.4399,3.4476,3.436,3.4438,81868.0
2017-08-04 12:25:00,8.92,8.92,8.9,8.92,59738.0,3.4476,3.4476,3.4399,3.4476,59738.0
2017-08-04 12:30:00,8.91,8.93,8.89,8.9,102441.0,3.4438,3.4515,3.436,3.4399,102441.0
2017-08-04 12:35:00,8.89,8.92,8.89,8.91,125470.0,3.436,3.4476,3.436,3.4438,125470.0
2017-08-04 12:40:00,8.91,8.91,8.89,8.89,57038.0,3.4438,3.4438,3.436,3.436,57038.0
2017-08-04 12:45:00,8.89,8.9,8.88,8.89,94239.0,3.436,3.4399,3.4322,3.436,94239.0
2017-08-04 12:50:00,8.9,8.9,8.88,8.89,62990.0,3.4399,3.4399,3.4322,3.436,62990.0
2017-08-04 12:55:00,8.89,8.9,8.88,8.88,22122.0,3.436,3.4399,3.4322,3.4322,22122.0
2017-08-04 13:00:00,8.88,8.89,8.87,8.88,153691.0,3.4322,3.436,3.4283,3.4322,153691.0
2017-08-04 13:05:00,8.88,8.88,8.87,8.88,21600.0,3.4322,3.4322,3.4283,3.4322,21600.0
2017-08-04 13:10:00,8.87,8.88,8.86,8.87,21279.0,3.4283,3.4322,3.4244,3.4283,21279.0
2017-08-04 13:15:00,8.87,8.87,8.86,8.86,18380.0,3.4283,3.4283,3.4244,3.4244,18380.0
2017-08-04 13:20:00,8.87,8.87,8.86,8.87,18089.0,3.4283,3.4283,3.4244,3.4283,18089.0
2017-08-04 13:25:00,8.87,8.87,8.85,8.85,30984.0,3.4283,3.4283,3.4206,3.4206,30984.0
2017-08-04 13:30:00,8.86,8.86,8.85,8.86,33025.0,3.4244,3.4244,3.4206,3.4244,33025.0
2017-08-04 13:35:00,8.86,8.86,8.85,8.86,36000.0,3.4244,3.4244,3.4206,3.4244,36000.0
2017-08-04 13:40:00,8.86,8.86,8.84,8.86,76909.0,3.4244,3.4244,3.4167,3.4244,76909.0
2017-08-04 13:45:00,8.86,8.87,8.85,8.85,68895.0,3.4244,3.4283,3.4206,3.4206,68895.0
2017-08-04 13:50:00,8.86,8.86,8.85,8.86,59632.0,3.4244,3.4244,3.4206,3.4244,59632.0
2017-08-04 13:55:00,8.86,8.87,8.86,8.86,57599.0,3.4244,3.4283,3.4244,3.4244,57599.0
2017-08-04 14:00:00,8.87,8.87,8.84,8.85,58905.0,3.4283,3.4283,3.4167,3.4206,58905.0
2017-08-04 14:05:00,8.85,8.85,8.84,8.84,68153.0,3.4206,3.4206,3.4167,3.4167,68153.0
2017-08-04 14:10:00,8.84,8.85,8.83,8.84,69990.0,3.4167,3.4206,3.4129,3.4167,69990.0
2017-08-04 14:15:00,8.84,8.85,8.83,8.84,126280.0,3.4167,3.4206,3.4129,3.4167,126280.0
2017-08-04 14:20:00,8.84,8.85,8.83,8.85,24158.0,3.4167,3.4206,3.4129,3.4206,24158.0
2017-08-04 14:25:00,8.85,8.86,8.84,8.86,48034.0,3.4206,3.4244,3.4167,3.4244,48034.0
2017-08-04 14:30:00,8.85,8.87,8.85,8.86,73749.0,3.4206,3.4283,3.4206,3.4244,73749.0
2017-08-04 14:35:00,8.86,8.86,8.85,8.86,24750.0,3.4244,3.4244,3.4206,3.4244,24750.0
2017-08-04 14:40:00,8.86,8.87,8.84,8.87,118310.0,3.4244,3.4283,3.4167,3.4283,118310.0
2017-08-04 14:45:00,8.87,8.87,8.86,8.87,7987.0,3.4283,3.4283,3.4244,3.4283,7987.0
2017-08-04 14:50:00,8.86,8.87,8.86,8.87,33766.0,3.4244,3.4283,3.4244,3.4283,33766.0
2017-08-04 14:55:00,8.87,8.87,8.86,8.87,16092.0,3.4283,3.4283,3.4244,3.4283,16092.0
2017-08-04 15:00:00,8.87,8.88,8.86,8.88,227244.0,3.4283,3.4322,3.4244,3.4322,227244.0
2017-08-04 15:05:00,8.88,8.88,8.87,8.87,65451.0,3.4322,3.4322,3.4283,3.4283,65451.0
2017-08-04 15:10:00,8.87,8.87,8.86,8.87,68857.0,3.4283,3.4283,3.4244,3.4283,68857.0
2017-08-04 15:15:00,8.87,8.88,8.86,8.87,150629.0,3.4283,3.4322,3.4244,3.4283,150629.0
2017-08-04 15:20:00,8.87,8.87,8.86,8.87,42650.0,3.4283,3.4283,3.4244,3.4283,42650.0
2017-08-04 15:25:00,8.87,8.88,8.86,8.88,79058.0,3.4283,3.4322,3.4244,3.4322,79058.0
2017-08-04 15:30:00,8.88,8.88,8.86,8.86,91216.0,3.4322,3.4322,3.4244,3.4244,91216.0
2017-08-04 15:35:00,8.87,8.87,8.86,8.86,79438.0,3.4283,3.4283,3.4244,3.4244,79438.0
2017-08-04 15:40:00,8.86,8.87,8.85,8.87,145440.0,3.4244,3.4283,3.4206,3.4283,145440.0
2017-08-04 15:45:00,8.87,8.88,8.86,8.87,219002.0,3.4283,3.4322,3.4244,3.4283,219002.0
2017-08-04 15:50:00,8.87,8.87,8.86,8.87,148251.0,3.4283,3.4283,3.4244,3.4283,148251.0
2017-08-04 15:55:00,8.87,8.87,8.86,8.86,384394.0,3.4283,3.4283,3.4244,3.4244,384394.0
2017-08-07 09:30:00,8.86,8.88,8.83,8.87,267053.0,3.4244,3.4322,3.4129,3.4283,267053.0
2017-08-07 09:35:00,8.87,8.87,8.83,8.84,216844.0,3.4283,3.4283,3.4129,3.4167,216844.0
2017-08-07 09:40:00,8.84,8.88,8.83,8.86,196066.0,3.4167,3.4322,3.4129,3.4244,196066.0
2017-08-07 09:45:00,8.87,8.88,8.85,8.86,149140.0,3.4283,3.4322,3.4206,3.4244,149140.0
2017-08-07 09:50:00,8.86,8.87,8.84,8.86,190095.0,3.4244,3.4283,3.4167,3.4244,190095.0
2017-08-07 09:55:00,8.86,8.89,8.85,8.88,173569.0,3.4244,3.436,3.4206,3.4322,173569.0
2017-08-07 10:00:00,8.88,8.91,8.88,8.88,196796.0,3.4322,3.4438,3.4322,3.4322,196796.0
2017-08-07 10:05:00,8.88,8.91,8.88,8.9,160083.0,3.4322,3.4438,3.4322,3.4399,160083.0
2017-08-07 10:10:00,8.9,8.92,8.89,8.9,173143.0,3.4399,3.4476,3.436,3.4399,173143.0
2017-08-07 10:15:00,8.89,8.9,8.88,8.89,106680.0,3.436,3.4399,3.4322,3.436,106680.0
2017-08-07 10:20:00,8.9,8.93,8.89,8.93,241223.0,3.4399,3.4515,3.436,3.4515,241223.0
2017-08-07 10:25:00,8.93,8.93,8.91,8.92,43429.0,3.4515,3.4515,3.4438,3.4476,43429.0
2017-08-07 10:30:00,8.91,8.92,8.9,8.9,56536.0,3.4438,3.4476,3.4399,3.4399,56536.0
2017-08-07 10:35:00,8.91,8.93,8.9,8.93,94341.0,3.4438,3.4515,3.4399,3.4515,94341.0
2017-08-07 10:40:00,8.93,8.93,8.86,8.87,334555.0,3.4515,3.4515,3.4244,3.4283,334555.0
2017-08-07 10:45:00,8.87,8.9,8.85,8.86,203164.0,3.4283,3.4399,3.4206,3.4244,203164.0
2017-08-07 10:50:00,8.86,8.87,8.84,8.86,323738.0,3.4244,3.4283,3.4167,3.4244,323738.0
2017-08-07 10:55:00,8.86,8.87,8.84,8.85,225296.0,3.4244,3.4283,3.4167,3.4206,225296.0
2017-08-07 11:00:00,8.85,8.86,8.84,8.85,91905.0,3.4206,3.4244,3.4167,3.4206,91905.0
2017-08-07 11:05:00,8.86,8.88,8.85,8.85,128101.0,3.4244,3.4322,3.4206,3.4206,128101.0
2017-08-07 11:10:00,8.86,8.86,8.83,8.84,141787.0,3.4244,3.4244,3.4129,3.4167,141787.0
2017-08-07 11:15:00,8.84,8.86,8.83,8.86,90704.0,3.4167,3.4244,3.4129,3.4244,90704.0
2017-08-07 11:20:00,8.86,8.86,8.85,8.85,57592.0,3.4244,3.4244,3.4206,3.4206,57592.0
2017-08-07 11:25:00,8.85,8.87,8.84,8.86,115098.0,3.4206,3.4283,3.4167,3.4244,115098.0
2017-08-07 11:30:00,8.86,8.88,8.85,8.88,122662.0,3.4244,3.4322,3.4206,3.4322,122662.0
2017-08-07 11:35:00,8.88,8.9,8.87,8.89,45080.0,3.4322,3.4399,3.4283,3.436,45080.0
2017-08-07 11:40:00,8.9,8.91,8.89,8.89,39859.0,3.4399,3.4438,3.436,3.436,39859.0
2017-08-07 11:45:00,8.89,8.9,8.88,8.88,34370.0,3.436,3.4399,3.4322,3.4322,34370.0
2017-08-07 11:50:00,8.88,8.91,8.88,8.91,95770.0,3.4322,3.4438,3.4322,3.4438,95770.0
2017-08-07 11:55:00,8.91,8.93,8.9,8.93,125888.0,3.4438,3.4515,3.4399,3.4515,125888.0
2017-08-07 12:00:00,8.93,8.93,8.91,8.91,78792.0,3.4515,3.4515,3.4438,3.4438,78792.0
2017-08-07 12:05:00,8.92,8.92,8.9,8.92,76728.0,3.4476,3.4476,3.4399,3.4476,76728.0
2017-08-07 12:10:00,8.91,8.92,8.9,8.91,54195.0,3.4438,3.4476,3.4399,3.4438,54195.0
2017-08-07 12:15:00,8.91,8.93,8.9,8.92,70071.0,3.4438,3.4515,3.4399,3.4476,70071.0
2017-08-07 12:20:00,8.92,8.93,8.91,8.93,52910.0,3.4476,3.4515,3.4438,3.4515,52910.0
2017-08-07 12:25:00,8.93,8.93,8.91,8.92,91706.0,3.4515,3.4515,3.4438,3.4476,91706.0
2017-08-07 12:30:00,8.92,8.93,8.91,8.92,17520.0,3.4476,3.4515,3.4438,3.4476,17520.0
2017-08-07 12:35:00,8.92,8.93,8.92,8.92,31718.0,3.4476,3.4515,3.4476,3.4476,31718.0
2017-08-07 12:40:00,8.92,8.93,8.92,8.93,42925.0,3.4476,3.4515,3.4476,3.4515,42925.0
2017-08-07 12:45:00,8.93,8.94,8.92,8.93,93859.0,3.4515,3.4554,3.4476,3.4515,93859.0
2017-08-07 12:50:00,8.93,8.93,8.92,8.93,8742.0,3.4515,3.4515,3.4476,3.4515,8742.0
2017-08-07 12:55:00,8.93,8.94,8.92,8.93,41652.0,3.4515,3.4554,3.4476,3.4515,41652.0
2017-08-07 13:00:00,8.94,8.97,8.93,8.96,337395.0,3.4554,3.467,3.4515,3.4631,337395.0
2017-08-07 13:05:00,8.96,8.96,8.94,8.95,46503.0,3.4631,3.4631,3.4554,3.4592,46503.0
2017-08-07 13:10:00,8.95,8.95,8.94,8.94,96917.0,3.4592,3.4592,3.4554,3.4554,96917.0
2017-08-07 13:15:00,8.94,8.96,8.94,8.95,58069.0,3.4554,3.4631,3.4554,3.4592,58069.0
2017-08-07 13:20:00,8.96,8.96,8.94,8.95,40590.0,3.4631,3.4631,3.4554,3.4592,40590.0
2017-08-07 13:25:00,8.95,8.96,8.94,8.95,51778.0,3.4592,3.4631,3.4554,3.4592,51778.0
2017-08-07 13:30:00,8.95,8.96,8.94,8.94,55849.0,3.4592,3.4631,3.4554,3.4554,55849.0
2017-08-07 13:35:00,8.94,8.95,8.93,8.94,98590.0,3.4554,3.4592,3.4515,3.4554,98590.0
2017-08-07 13:40:00,8.94,8.94,8.92,8.92,94057.0,3.4554,3.4554,3.4476,3.4476,94057.0
2017-08-07 13:45:00,8.93,8.93,8.91,8.92,65617.0,3.4515,3.4515,3.4438,3.4476,65617.0
2017-08-07 13:50:00,8.91,8.93,8.9,8.91,112140.0,3.4438,3.4515,3.4399,3.4438,112140.0
2017-08-07 13:55:00,8.91,8.93,8.9,8.93,105845.0,3.4438,3.4515,3.4399,3.4515,105845.0
2017-08-07 14:00:00,8.93,8.94,8.92,8.93,135413.0,3.4515,3.4554,3.4476,3.4515,135413.0
2017-08-07 14:05:00,8.92,8.93,8.91,8.91,58843.0,3.4476,3.4515,3.4438,3.4438,58843.0
2017-08-07 14:10:00,8.91,8.93,8.91,8.93,56871.0,3.4438,3.4515,3.4438,3.4515,56871.0
2017-08-07 14:15:00,8.93,8.95,8.92,8.94,157648.0,3.4515,3.4592,3.4476,3.4554,157648.0
2017-08-07 14:20:00,8.94,8.95,8.92,8.95,208021.0,3.4554,3.4592,3.4476,3.4592,208021.0
2017-08-07 14:25:00,8.95,8.96,8.94,8.95,103988.0,3.4592,3.4631,3.4554,3.4592,103988.0
2017-08-07 14:30:00,8.95,8.97,8.94,8.96,115708.0,3.4592,3.467,3.4554,3.4631,115708.0
2017-08-07 14:35:00,8.96,8.97,8.96,8.96,77495.0,3.4631,3.467,3.4631,3.4631,77495.0
2017-08-07 14:40:00,8.96,8.97,8.95,8.96,155462.0,3.4631,3.467,3.4592,3.4631,155462.0
2017-08-07 14:45:00,8.96,8.97,8.96,8.97,64912.0,3.4631,3.467,3.4631,3.467,64912.0
2017-08-07 14:50:00,8.97,8.98,8.95,8.95,263174.0,3.467,3.4708,3.4592,3.4592,263174.0
2017-08-07 14:55:00,8.95,8.96,8.94,8.96,235658.0,3.4592,3.4631,3.4554,3.4631,235658.0
2017-08-07 15:00:00,8.96,8.97,8.93,8.95,394907.0,3.4631,3.467,3.4515,3.4592,394907.0
2017-08-07 15:05:00,8.95,8.95,8.93,8.93,133840.0,3.4592,3.4592,3.4515,3.4515,133840.0
2017-08-07 15:10:00,8.93,8.96,8.93,8.96,325166.0,3.4515,3.4631,3.4515,3.4631,325166.0
2017-08-07 15:15:00,8.96,8.98,8.95,8.96,136277.0,3.4631,3.4708,3.4592,3.4631,136277.0
2017-08-07 15:20:00,8.96,8.97,8.94,8.94,129684.0,3.4631,3.467,3.4554,3.4554,129684.0
2017-08-07 15:25:00,8.94,8.96,8.94,8.96,181763.0,3.4554,3.4631,3.4554,3.4631,181763.0
2017-08-07 15:30:00,8.96,8.96,8.94,8.96,104135.0,3.4631,3.4631,3.4554,3.4631,104135.0
2017-08-07 15:35:00,8.96,8.96,8.94,8.95,169752.0,3.4631,3.4631,3.4554,3.4592,169752.0
2017-08-07 15:40:00,8.95,8.95,8.93,8.94,309026.0,3.4592,3.4592,3.4515,3.4554,309026.0
2017-08-07 15:45:00,8.94,8.94,8.93,8.94,161657.0,3.4554,3.4554,3.4515,3.4554,161657.0
2017-08-07 15:50:00,8.94,8.94,8.92,8.93,345894.0,3.4554,3.4554,3.4476,3.4515,345894.0
2017-08-07 15:55:00,8.93,8.93,8.92,8.93,532117.0,3.4515,3.4515,3.4476,3.4515,532117.0
2017-08-08 09:30:00,8.93,8.98,8.91,8.96,253762.0,3.4515,3.4708,3.4438,3.4631,253762.0
2017-08-08 09:35:00,8.96,8.96,8.92,8.96,281187.0,3.4631,3.4631,3.4476,3.4631,281187.0
2017-08-08 09:40:00,8.96,8.99,8.95,8.98,251522.0,3.4631,3.4747,3.4592,3.4708,251522.0
2017-08-08 09:45:00,8.98,8.98,8.94,8.95,138828.0,3.4708,3.4708,3.4554,3.4592,138828.0
2017-08-08 09:50:00,8.95,8.97,8.93,8.96,90200.0,3.4592,3.467,3.4515,3.4631,90200.0
2017-08-08 09:55:00,8.96,8.96,8.93,8.94,112838.0,3.4631,3.4631,3.4515,3.4554,112838.0
2017-08-08 10:00:00,8.94,8.94,8.9,8.9,73269.0,3.4554,3.4554,3.4399,3.4399,73269.0
2017-08-08 10:05:00,8.91,8.93,8.89,8.92,258325.0,3.4438,3.4515,3.436,3.4476,258325.0
2017-08-08 10:10:00,8.92,8.94,8.91,8.92,228929.0,3.4476,3.4554,3.4438,3.4476,228929.0
2017-08-08 10:15:00,8.92,8.94,8.91,8.93,256216.0,3.4476,3.4554,3.4438,3.4515,256216.0
2017-08-08 10:20:00,8.93,8.93,8.91,8.93,84664.0,3.4515,3.4515,3.4438,3.4515,84664.0
2017-08-08 10:25:00,8.92,8.95,8.92,8.93,162206.0,3.4476,3.4592,3.4476,3.4515,162206.0
2017-08-08 10:30:00,8.93,8.93,8.89,8.91,141731.0,3.4515,3.4515,3.436,3.4438,141731.0
2017-08-08 10:35:00,8.9,8.93,8.9,8.9,110127.0,3.4399,3.4515,3.4399,3.4399,110127.0
2017-08-08 10:40:00,8.91,8.91,8.89,8.9,184887.0,3.4438,3.4438,3.436,3.4399,184887.0
2017-08-08 10:45:00,8.91,8.95,8.91,8.93,244744.0,3.4438,3.4592,3.4438,3.4515,244744.0
2017-08-08 10:50:00,8.93,8.95,8.91,8.95,200872.0,3.4515,3.4592,3.4438,3.4592,200872.0
2017-08-08 10:55:00,8.94,8.97,8.94,8.96,116774.0,3.4554,3.467,3.4554,3.4631,116774.0
2017-08-08 11:00:00,8.96,9.0,8.96,8.99,153201.0,3.4631,3.4786,3.4631,3.4747,153201.0
2017-08-08 11:05:00,8.99,8.99,8.98,8.99,88168.0,3.4747,3.4747,3.4708,3.4747,88168.0
2017-08-08 11:10:00,8.99,9.01,8.98,9.0,504555.0,3.4747,3.4824,3.4708,3.4786,504555.0
2017-08-08 11:15:00,9.0,9.05,9.0,9.04,484731.0,3.4786,3.4979,3.4786,3.494,484731.0
2017-08-08 11:20:00,9.04,9.04,9.02,9.04,188591.0,3.494,3.494,3.4863,3.494,188591.0
2017-08-08 11:25:00,9.04,9.04,9.01,9.02,140080.0,3.494,3.494,3.4824,3.4863,140080.0
2017-08-08 11:30:00,9.02,9.05,9.01,9.04,200485.0,3.4863,3.4979,3.4824,3.494,200485.0
2017-08-08 11:35:00,9.04,9.04,9.02,9.03,100469.0,3.494,3.494,3.4863,3.4902,100469.0
2017-08-08 11:40:00,9.04,9.04,9.01,9.02,95878.0,3.494,3.494,3.4824,3.4863,95878.0
2017-08-08 11:45:00,9.02,9.03,9.01,9.02,156820.0,3.4863,3.4902,3.4824,3.4863,156820.0
2017-08-08 11:50:00,9.01,9.02,9.0,9.01,57994.0,3.4824,3.4863,3.4786,3.4824,57994.0
2017-08-08 11:55:00,9.01,9.02,9.0,9.01,179412.0,3.4824,3.4863,3.4786,3.4824,179412.0
2017-08-08 12:00:00,9.01,9.02,9.0,9.02,136739.0,3.4824,3.4863,3.4786,3.4863,136739.0
2017-08-08 12:05:00,9.01,9.02,9.0,9.01,100234.0,3.4824,3.4863,3.4786,3.4824,100234.0
2017-08-08 12:10:00,9.01,9.02,9.0,9.01,110289.0,3.4824,3.4863,3.4786,3.4824,110289.0
2017-08-08 12:15:00,9.01,9.02,9.0,9.01,93905.0,3.4824,3.4863,3.4786,3.4824,93905.0
2017-08-08 12:20:00,9.01,9.01,8.98,8.99,259319.0,3.4824,3.4824,3.4708,3.4747,259319.0
2017-08-08 12:25:00,8.99,9.0,8.98,9.0,114291.0,3.4747,3.4786,3.4708,3.4786,114291.0
2017-08-08 12:30:00,9.0,9.0,8.98,8.99,35267.0,3.4786,3.4786,3.4708,3.4747,35267.0
2017-08-08 12:35:00,8.99,8.99,8.95,8.96,210484.0,3.4747,3.4747,3.4592,3.4631,210484.0
2017-08-08 12:40:00,8.96,8.98,8.95,8.96,133900.0,3.4631,3.4708,3.4592,3.4631,133900.0
2017-08-08 12:45:00,8.96,8.96,8.94,8.95,148383.0,3.4631,3.4631,3.4554,3.4592,148383.0
2017-08-08 12:50:00,8.95,8.95,8.93,8.95,57949.0,3.4592,3.4592,3.4515,3.4592,57949.0
2017-08-08 12:55:00,8.95,8.96,8.94,8.95,105238.0,3.4592,3.4631,3.4554,3.4592,105238.0
2017-08-08 13:00:00,8.95,8.96,8.94,8.95,78064.0,3.4592,3.4631,3.4554,3.4592,78064.0
2017-08-08 13:05:00,8.95,8.97,8.95,8.96,79819.0,3.4592,3.467,3.4592,3.4631,79819.0
2017-08-08 13:10:00,8.96,8.97,8.95,8.96,110799.0,3.4631,3.467,3.4592,3.4631,110799.0
2017-08-08 13:15:00,8.96,8.99,8.96,8.99,120552.0,3.4631,3.4747,3.4631,3.4747,120552.0
2017-08-08 13:20:00,8.98,8.99,8.97,8.99,138426.0,3.4708,3.4747,3.467,3.4747,138426.0
2017-08-08 13:25:00,8.98,8.99,8.97,8.97,108161.0,3.4708,3.4747,3.467,3.467,108161.0
2017-08-08 13:30:00,8.97,8.97,8.96,8.97,38365.0,3.467,3.467,3.4631,3.467,38365.0
2017-08-08 13:35:00,8.97,8.97,8.96,8.96,21996.0,3.467,3.467,3.4631,3.4631,21996.0
2017-08-08 13:40:00,8.97,8.97,8.95,8.96,27002.0,3.467,3.467,3.4592,3.4631,27002.0
2017-08-08 13:45:00,8.95,8.96,8.94,8.96,115181.0,3.4592,3.4631,3.4554,3.4631,115181.0
2017-08-08 13:50:00,8.96,8.96,8.94,8.96,146586.0,3.4631,3.4631,3.4554,3.4631,146586.0
2017-08-08 13:55:00,8.95,8.97,8.95,8.96,102178.0,3.4592,3.467,3.4592,3.4631,102178.0
2017-08-08 14:00:00,8.96,8.97,8.95,8.96,36963.0,3.4631,3.467,3.4592,3.4631,36963.0
2017-08-08 14:05:00,8.96,8.96,8.95,8.96,23065.0,3.4631,3.4631,3.4592,3.4631,23065.0
2017-08-08 14:10:00,8.96,8.96,8.94,8.94,138956.0,3.4631,3.4631,3.4554,3.4554,138956.0
2017-08-08 14:15:00,8.94,8.96,8.94,8.96,77502.0,3.4554,3.4631,3.4554,3.4631,77502.0
2017-08-08 14:20:00,8.95,8.96,8.94,8.95,37784.0,3.4592,3.4631,3.4554,3.4592,37784.0
2017-08-08 14:25:00,8.95,8.96,8.92,8.92,207494.0,3.4592,3.4631,3.4476,3.4476,207494.0
2017-08-08 14:30:00,8.93,8.93,8.91,8.93,81649.0,3.4515,3.4515,3.4438,3.4515,81649.0
2017-08-08 14:35:00,8.93,8.94,8.92,8.93,49927.0,3.4515,3.4554,3.4476,3.4515,49927.0
2017-08-08 14:40:00,8.93,8.94,8.92,8.93,78264.0,3.4515,3.4554,3.4476,3.4515,78264.0
2017-08-08 14:45:00,8.93,8.94,8.92,8.93,62904.0,3.4515,3.4554,3.4476,3.4515,62904.0
2017-08-08 14:50:00,8.93,8.95,8.92,8.95,135288.0,3.4515,3.4592,3.4476,3.4592,135288.0
2017-08-08 14:55:00,8.95,8.95,8.93,8.94,61332.0,3.4592,3.4592,3.4515,3.4554,61332.0
2017-08-08 15:00:00,8.94,8.94,8.93,8.93,63638.0,3.4554,3.4554,3.4515,3.4515,63638.0
2017-08-08 15:05:00,8.93,8.94,8.93,8.94,23183.0,3.4515,3.4554,3.4515,3.4554,23183.0
2017-08-08 15:10:00,8.94,8.94,8.93,8.93,20743.0,3.4554,3.4554,3.4515,3.4515,20743.0
2017-08-08 15:15:00,8.94,8.94,8.91,8.93,297983.0,3.4554,3.4554,3.4438,3.4515,297983.0
2017-08-08 15:20:00,8.92,8.93,8.9,8.91,86329.0,3.4476,3.4515,3.4399,3.4438,86329.0
2017-08-08 15:25:00,8.9,8.92,8.89,8.91,306891.0,3.4399,3.4476,3.436,3.4438,306891.0
2017-08-08 15:30:00,8.91,8.92,8.9,8.9,166109.0,3.4438,3.4476,3.4399,3.4399,166109.0
2017-08-08 15:35:00,8.91,8.92,8.88,8.9,609958.0,3.4438,3.4476,3.4322,3.4399,609958.0
2017-08-08 15:40:00,8.91,8.92,8.9,8.92,268895.0,3.4438,3.4476,3.4399,3.4476,268895.0
2017-08-08 15:45:00,8.91,8.93,8.91,8.92,324864.0,3.4438,3.4515,3.4438,3.4476,324864.0
2017-08-08 15:50:00,8.92,8.92,8.9,8.91,496597.0,3.4476,3.4476,3.4399,3.4438,496597.0
2017-08-08 15:55:00,8.91,8.92,8.9,8.91,808790.0,3.4438,3.4476,3.4399,3.4438,808790.0
2017-08-09 09:30:00,8.83,8.9,8.83,8.89,436149.0,3.4129,3.4399,3.4129,3.436,436149.0
2017-08-09 09:35:00,8.89,8.9,8.85,8.86,168390.0,3.436,3.4399,3.4206,3.4244,168390.0
2017-08-09 09:40:00,8.86,8.86,8.82,8.84,514019.0,3.4244,3.4244,3.409,3.4167,514019.0
2017-08-09 09:45:00,8.84,8.84,8.8,8.82,523233.0,3.4167,3.4167,3.4013,3.409,523233.0
2017-08-09 09:50:00,8.82,8.83,8.8,8.82,364313.0,3.409,3.4129,3.4013,3.409,364313.0
2017-08-09 09:55:00,8.82,8.83,8.79,8.82,255609.0,3.409,3.4129,3.3974,3.409,255609.0
2017-08-09 10:00:00,8.81,8.81,8.79,8.8,113549.0,3.4051,3.4051,3.3974,3.4013,113549.0
2017-08-09 10:05:00,8.8,8.81,8.78,8.79,176601.0,3.4013,3.4051,3.3935,3.3974,176601.0
2017-08-09 10:10:00,8.79,8.81,8.78,8.8,169845.0,3.3974,3.4051,3.3935,3.4013,169845.0
2017-08-09 10:15:00,8.8,8.84,8.8,8.83,91918.0,3.4013,3.4167,3.4013,3.4129,91918.0
2017-08-09 10:20:00,8.83,8.86,8.82,8.86,175117.0,3.4129,3.4244,3.409,3.4244,175117.0
2017-08-09 10:25:00,8.86,8.86,8.83,8.84,50324.0,3.4244,3.4244,3.4129,3.4167,50324.0
2017-08-09 10:30:00,8.84,8.89,8.81,8.87,195477.0,3.4167,3.436,3.4051,3.4283,195477.0
2017-08-09 10:35:00,8.87,8.87,8.82,8.85,204201.0,3.4283,3.4283,3.409,3.4206,204201.0
2017-08-09 10:40:00,8.85,8.85,8.81,8.82,144634.0,3.4206,3.4206,3.4051,3.409,144634.0
2017-08-09 10:45:00,8.82,8.82,8.8,8.81,141761.0,3.409,3.409,3.4013,3.4051,141761.0
2017-08-09 10:50:00,8.81,8.82,8.79,8.8,190685.0,3.4051,3.409,3.3974,3.4013,190685.0
2017-08-09 10:55:00,8.8,8.86,8.8,8.85,213046.0,3.4013,3.4244,3.4013,3.4206,213046.0
2017-08-09 11:00:00,8.85,8.86,8.83,8.85,121821.0,3.4206,3.4244,3.4129,3.4206,121821.0
2017-08-09 11:05:00,8.85,8.86,8.84,8.85,130710.0,3.4206,3.4244,3.4167,3.4206,130710.0
2017-08-09 11:10:00,8.85,8.85,8.8,8.81,149042.0,3.4206,3.4206,3.4013,3.4051,149042.0
2017-08-09 11:15:00,8.81,8.82,8.78,8.8,232949.0,3.4051,3.409,3.3935,3.4013,232949.0
2017-08-09 11:20:00,8.8,8.82,8.8,8.8,131538.0,3.4013,3.409,3.4013,3.4013,131538.0
2017-08-09 11:25:00,8.8,8.81,8.79,8.81,194123.0,3.4013,3.4051,3.3974,3.4051,194123.0
2017-08-09 11:30:00,8.81,8.82,8.8,8.8,83201.0,3.4051,3.409,3.4013,3.4013,83201.0
2017-08-09 11:35:00,8.81,8.81,8.79,8.8,80304.0,3.4051,3.4051,3.3974,3.4013,80304.0
2017-08-09 11:40:00,8.8,8.81,8.8,8.81,10457.0,3.4013,3.4051,3.4013,3.4051,10457.0
2017-08-09 11:45:00,8.8,8.8,8.77,8.78,273421.0,3.4013,3.4013,3.3897,3.3935,273421.0
2017-08-09 11:50:00,8.77,8.78,8.75,8.78,143037.0,3.3897,3.3935,3.3819,3.3935,143037.0
2017-08-09 11:55:00,8.78,8.79,8.77,8.79,97522.0,3.3935,3.3974,3.3897,3.3974,97522.0
2017-08-09 12:00:00,8.78,8.79,8.77,8.79,64008.0,3.3935,3.3974,3.3897,3.3974,64008.0
2017-08-09 12:05:00,8.78,8.79,8.77,8.77,67539.0,3.3935,3.3974,3.3897,3.3897,67539.0
2017-08-09 12:10:00,8.77,8.78,8.77,8.77,42688.0,3.3897,3.3935,3.3897,3.3897,42688.0
2017-08-09 12:15:00,8.77,8.79,8.76,8.77,110995.0,3.3897,3.3974,3.3858,3.3897,110995.0
2017-08-09 12:20:00,8.77,8.79,8.76,8.78,201140.0,3.3897,3.3974,3.3858,3.3935,201140.0
2017-08-09 12:25:00,8.78,8.78,8.77,8.78,44900.0,3.3935,3.3935,3.3897,3.3935,44900.0
2017-08-09 12:30:00,8.78,8.79,8.77,8.79,162728.0,3.3935,3.3974,3.3897,3.3974,162728.0
2017-08-09 12:35:00,8.79,8.79,8.78,8.79,41023.0,3.3974,3.3974,3.3935,3.3974,41023.0
2017-08-09 12:40:00,8.79,8.79,8.77,8.78,34866.0,3.3974,3.3974,3.3897,3.3935,34866.0
2017-08-09 12:45:00,8.78,8.78,8.76,8.77,42391.0,3.3935,3.3935,3.3858,3.3897,42391.0
2017-08-09 12:50:00,8.77,8.79,8.76,8.79,127787.0,3.3897,3.3974,3.3858,3.3974,127787.0
2017-08-09 12:55:00,8.78,8.79,8.78,8.79,35421.0,3.3935,3.3974,3.3935,3.3974,35421.0
2017-08-09 13:00:00,8.79,8.8,8.78,8.8,71187.0,3.3974,3.4013,3.3935,3.4013,71187.0
2017-08-09 13:05:00,8.8,8.8,8.79,8.8,11940.0,3.4013,3.4013,3.3974,3.4013,11940.0
2017-08-09 13:10:00,8.8,8.8,8.79,8.8,10050.0,3.4013,3.4013,3.3974,3.4013,10050.0
2017-08-09 13:15:00,8.79,8.8,8.79,8.79,18825.0,3.3974,3.4013,3.3974,3.3974,18825.0
2017-08-09 13:20:00,8.79,8.81,8.79,8.81,93552.0,3.3974,3.4051,3.3974,3.4051,93552.0
2017-08-09 13:25:00,8.8,8.81,8.8,8.81,7614.0,3.4013,3.4051,3.4013,3.4051,7614.0
2017-08-09 13:30:00,8.81,8.81,8.8,8.81,9475.0,3.4051,3.4051,3.4013,3.4051,9475.0
2017-08-09 13:35:00,8.8,8.82,8.8,8.82,118461.0,3.4013,3.409,3.4013,3.409,118461.0
2017-08-09 13:40:00,8.82,8.82,8.8,8.8,159891.0,3.409,3.409,3.4013,3.4013,159891.0
2017-08-09 13:45:00,8.8,8.82,8.8,8.82,57749.0,3.4013,3.409,3.4013,3.409,57749.0
2017-08-09 13:50:00,8.81,8.82,8.81,8.81,20541.0,3.4051,3.409,3.4051,3.4051,20541.0
2017-08-09 13:55:00,8.82,8.83,8.81,8.83,43098.0,3.409,3.4129,3.4051,3.4129,43098.0
2017-08-09 14:00:00,8.83,8.83,8.81,8.83,60628.0,3.4129,3.4129,3.4051,3.4129,60628.0
2017-08-09 14:05:00,8.83,8.83,8.81,8.82,59195.0,3.4129,3.4129,3.4051,3.409,59195.0
2017-08-09 14:10:00,8.82,8.82,8.81,8.81,157396.0,3.409,3.409,3.4051,3.4051,157396.0
2017-08-09 14:15:00,8.82,8.83,8.81,8.82,65821.0,3.409,3.4129,3.4051,3.409,65821.0
2017-08-09 14:20:00,8.83,8.83,8.81,8.81,102919.0,3.4129,3.4129,3.4051,3.4051,102919.0
2017-08-09 14:25:00,8.82,8.83,8.81,8.83,63374.0,3.409,3.4129,3.4051,3.4129,63374.0
2017-08-09 14:30:00,8.83,8.83,8.82,8.82,39475.0,3.4129,3.4129,3.409,3.409,39475.0
2017-08-09 14:35:00,8.82,8.83,8.81,8.82,68006.0,3.409,3.4129,3.4051,3.409,68006.0
2017-08-09 14:40:00,8.82,8.82,8.81,8.82,29100.0,3.409,3.409,3.4051,3.409,29100.0
2017-08-09 14:45:00,8.82,8.82,8.8,8.82,68946.0,3.409,3.409,3.4013,3.409,68946.0
2017-08-09 14:50:00,8.82,8.82,8.81,8.82,12625.0,3.409,3.409,3.4051,3.409,12625.0
2017-08-09 14:55:00,8.82,8.83,8.81,8.82,142567.0,3.409,3.4129,3.4051,3.409,142567.0
2017-08-09 15:00:00,8.83,8.83,8.82,8.83,26000.0,3.4129,3.4129,3.409,3.4129,26000.0
2017-08-09 15:05:00,8.83,8.83,8.82,8.83,28840.0,3.4129,3.4129,3.409,3.4129,28840.0
2017-08-09 15:10:00,8.83,8.84,8.82,8.84,148000.0,3.4129,3.4167,3.409,3.4167,148000.0
2017-08-09 15:15:00,8.84,8.86,8.83,8.85,270250.0,3.4167,3.4244,3.4129,3.4206,270250.0
2017-08-09 15:20:00,8.85,8.85,8.84,8.84,6100.0,3.4206,3.4206,3.4167,3.4167,6100.0
2017-08-09 15:25:00,8.84,8.85,8.84,8.85,27304.0,3.4167,3.4206,3.4167,3.4206,27304.0
2017-08-09 15:30:00,8.85,8.86,8.84,8.85,145701.0,3.4206,3.4244,3.4167,3.4206,145701.0
2017-08-09 15:35:00,8.85,8.86,8.83,8.85,188801.0,3.4206,3.4244,3.4129,3.4206,188801.0
2017-08-09 15:40:00,8.85,8.85,8.84,8.85,50746.0,3.4206,3.4206,3.4167,3.4206,50746.0
2017-08-09 15:45:00,8.84,8.85,8.84,8.85,50001.0,3.4167,3.4206,3.4167,3.4206,50001.0
2017-08-09 15:50:00,8.85,8.85,8.84,8.85,203343.0,3.4206,3.4206,3.4167,3.4206,203343.0
2017-08-09 15:55:00,8.85,8.86,8.84,8.86,488040.0,3.4206,3.4244,3.4167,3.4244,488040.0
2017-08-10 09:30:00,8.89,8.91,8.83,8.9,667803.0,3.436,3.4438,3.4129,3.4399,667803.0
2017-08-10 09:35:00,8.9,8.91,8.84,8.85,366974.0,3.4399,3.4438,3.4167,3.4206,366974.0
2017-08-10 09:40:00,8.86,8.87,8.83,8.85,201717.0,3.4244,3.4283,3.4129,3.4206,201717.0
2017-08-10 09:45:00,8.85,8.87,8.83,8.85,251077.0,3.4206,3.4283,3.4129,3.4206,251077.0
2017-08-10 09:50:00,8.84,8.87,8.84,8.86,279269.0,3.4167,3.4283,3.4167,3.4244,279269.0
2017-08-10 09:55:00,8.85,8.86,8.81,8.83,112534.0,3.4206,3.4244,3.4051,3.4129,112534.0
2017-08-10 10:00:00,8.83,8.83,8.79,8.8,219955.0,3.4129,3.4129,3.3974,3.4013,219955.0
2017-08-10 10:05:00,8.81,8.81,8.73,8.75,269356.0,3.4051,3.4051,3.3742,3.3819,269356.0
2017-08-10 10:10:00,8.75,8.75,8.73,8.75,384311.0,3.3819,3.3819,3.3742,3.3819,384311.0
2017-08-10 10:15:00,8.74,8.77,8.73,8.77,324529.0,3.3781,3.3897,3.3742,3.3897,324529.0
2017-08-10 10:20:00,8.77,8.79,8.76,8.78,139819.0,3.3897,3.3974,3.3858,3.3935,139819.0
2017-08-10 10:25:00,8.77,8.78,8.75,8.77,218889.0,3.3897,3.3935,3.3819,3.3897,218889.0
2017-08-10 10:30:00,8.77,8.77,8.73,8.74,146203.0,3.3897,3.3897,3.3742,3.3781,146203.0
2017-08-10 10:35:00,8.74,8.76,8.73,8.76,268837.0,3.3781,3.3858,3.3742,3.3858,268837.0
2017-08-10 10:40:00,8.76,8.78,8.75,8.77,74069.0,3.3858,3.3935,3.3819,3.3897,74069.0
2017-08-10 10:45:00,8.77,8.77,8.75,8.76,37627.0,3.3897,3.3897,3.3819,3.3858,37627.0
2017-08-10 10:50:00,8.76,8.78,8.75,8.78,56850.0,3.3858,3.3935,3.3819,3.3935,56850.0
2017-08-10 10:55:00,8.78,8.78,8.74,8.76,216301.0,3.3935,3.3935,3.3781,3.3858,216301.0
2017-08-10 11:00:00,8.76,8.78,8.75,8.76,175994.0,3.3858,3.3935,3.3819,3.3858,175994.0
2017-08-10 11:05:00,8.76,8.79,8.75,8.78,99417.0,3.3858,3.3974,3.3819,3.3935,99417.0
2017-08-10 11:10:00,8.78,8.79,8.76,8.78,125616.0,3.3935,3.3974,3.3858,3.3935,125616.0
2017-08-10 11:15:00,8.78,8.78,8.75,8.77,147129.0,3.3935,3.3935,3.3819,3.3897,147129.0
2017-08-10 11:20:00,8.76,8.78,8.74,8.75,180151.0,3.3858,3.3935,3.3781,3.3819,180151.0
2017-08-10 11:25:00,8.75,8.78,8.75,8.77,99822.0,3.3819,3.3935,3.3819,3.3897,99822.0
2017-08-10 11:30:00,8.77,8.77,8.76,8.76,32074.0,3.3897,3.3897,3.3858,3.3858,32074.0
2017-08-10 11:35:00,8.76,8.78,8.75,8.78,116426.0,3.3858,3.3935,3.3819,3.3935,116426.0
2017-08-10 11:40:00,8.78,8.78,8.76,8.77,70083.0,3.3935,3.3935,3.3858,3.3897,70083.0
2017-08-10 11:45:00,8.77,8.79,8.76,8.77,85011.0,3.3897,3.3974,3.3858,3.3897,85011.0
2017-08-10 11:50:00,8.77,8.78,8.76,8.77,64048.0,3.3897,3.3935,3.3858,3.3897,64048.0
2017-08-10 11:55:00,8.77,8.77,8.74,8.75,114619.0,3.3897,3.3897,3.3781,3.3819,114619.0
2017-08-10 12:00:00,8.74,8.75,8.72,8.72,208674.0,3.3781,3.3819,3.3703,3.3703,208674.0
2017-08-10 12:05:00,8.72,8.74,8.7,8.74,189545.0,3.3703,3.3781,3.3626,3.3781,189545.0
2017-08-10 12:10:00,8.75,8.75,8.73,8.73,42936.0,3.3819,3.3819,3.3742,3.3742,42936.0
2017-08-10 12:15:00,8.74,8.75,8.72,8.72,144933.0,3.3781,3.3819,3.3703,3.3703,144933.0
2017-08-10 12:20:00,8.72,8.73,8.69,8.71,136624.0,3.3703,3.3742,3.3587,3.3665,136624.0
2017-08-10 12:25:00,8.71,8.71,8.69,8.7,124091.0,3.3665,3.3665,3.3587,3.3626,124091.0
2017-08-10 12:30:00,8.7,8.71,8.67,8.68,184310.0,3.3626,3.3665,3.351,3.3549,184310.0
2017-08-10 12:35:00,8.68,8.68,8.64,8.64,210396.0,3.3549,3.3549,3.3394,3.3394,210396.0
2017-08-10 12:40:00,8.64,8.65,8.62,8.62,212561.0,3.3394,3.3433,3.3317,3.3317,212561.0
2017-08-10 12:45:00,8.63,8.64,8.61,8.63,136072.0,3.3356,3.3394,3.3278,3.3356,136072.0
2017-08-10 12:50:00,8.62,8.63,8.61,8.63,241965.0,3.3317,3.3356,3.3278,3.3356,241965.0
2017-08-10 12:55:00,8.62,8.64,8.61,8.62,158848.0,3.3317,3.3394,3.3278,3.3317,158848.0
2017-08-10 13:00:00,8.62,8.65,8.62,8.64,191590.0,3.3317,3.3433,3.3317,3.3394,191590.0
2017-08-10 13:05:00,8.64,8.65,8.6,8.61,346140.0,3.3394,3.3433,3.324,3.3278,346140.0
2017-08-10 13:10:00,8.61,8.61,8.6,8.6,39475.0,3.3278,3.3278,3.324,3.324,39475.0
2017-08-10 13:15:00,8.61,8.61,8.6,8.61,82443.0,3.3278,3.3278,3.324,3.3278,82443.0
2017-08-10 13:20:00,8.61,8.61,8.6,8.61,182781.0,3.3278,3.3278,3.324,3.3278,182781.0
2017-08-10 13:25:00,8.61,8.65,8.6,8.64,324010.0,3.3278,3.3433,3.324,3.3394,324010.0
2017-08-10 13:30:00,8.64,8.65,8.63,8.64,77503.0,3.3394,3.3433,3.3356,3.3394,77503.0
2017-08-10 13:35:00,8.64,8.65,8.63,8.64,141444.0,3.3394,3.3433,3.3356,3.3394,141444.0
2017-08-10 13:40:00,8.64,8.65,8.61,8.61,172995.0,3.3394,3.3433,3.3278,3.3278,172995.0
2017-08-10 13:45:00,8.62,8.62,8.61,8.61,29370.0,3.3317,3.3317,3.3278,3.3278,29370.0
2017-08-10 13:50:00,8.61,8.63,8.61,8.62,144443.0,3.3278,3.3356,3.3278,3.3317,144443.0
2017-08-10 13:55:00,8.62,8.63,8.61,8.62,179102.0,3.3317,3.3356,3.3278,3.3317,179102.0
2017-08-10 14:00:00,8.61,8.63,8.6,8.61,586243.0,3.3278,3.3356,3.324,3.3278,586243.0
2017-08-10 14:05:00,8.61,8.62,8.6,8.61,120463.0,3.3278,3.3317,3.324,3.3278,120463.0
2017-08-10 14:10:00,8.61,8.63,8.6,8.62,382672.0,3.3278,3.3356,3.324,3.3317,382672.0
2017-08-10 14:15:00,8.62,8.64,8.61,8.64,104242.0,3.3317,3.3394,3.3278,3.3394,104242.0
2017-08-10 14:20:00,8.64,8.67,8.64,8.64,177515.0,3.3394,3.351,3.3394,3.3394,177515.0
2017-08-10 14:25:00,8.64,8.65,8.62,8.63,209346.0,3.3394,3.3433,3.3317,3.3356,209346.0
2017-08-10 14:30:00,8.63,8.65,8.62,8.64,183490.0,3.3356,3.3433,3.3317,3.3394,183490.0
2017-08-10 14:35:00,8.64,8.65,8.62,8.64,76439.0,3.3394,3.3433,3.3317,3.3394,76439.0
2017-08-10 14:40:00,8.64,8.65,8.62,8.64,158058.0,3.3394,3.3433,3.3317,3.3394,158058.0
2017-08-10 14:45:00,8.64,8.65,8.63,8.63,76465.0,3.3394,3.3433,3.3356,3.3356,76465.0
2017-08-10 14:50:00,8.63,8.64,8.62,8.63,65178.0,3.3356,3.3394,3.3317,3.3356,65178.0
2017-08-10 14:55:00,8.63,8.64,8.63,8.63,24338.0,3.3356,3.3394,3.3356,3.3356,24338.0
2017-08-10 15:00:00,8.63,8.66,8.63,8.64,201070.0,3.3356,3.3471,3.3356,3.3394,201070.0
2017-08-10 15:05:00,8.64,8.65,8.63,8.63,18425.0,3.3394,3.3433,3.3356,3.3356,18425.0
2017-08-10 15:10:00,8.63,8.64,8.61,8.61,92539.0,3.3356,3.3394,3.3278,3.3278,92539.0
2017-08-10 15:15:00,8.61,8.61,8.59,8.61,291154.0,3.3278,3.3278,3.3201,3.3278,291154.0
2017-08-10 15:20:00,8.61,8.61,8.59,8.6,159544.0,3.3278,3.3278,3.3201,3.324,159544.0
2017-08-10 15:25:00,8.6,8.6,8.59,8.6,82694.0,3.324,3.324,3.3201,3.324,82694.0
2017-08-10 15:30:00,8.59,8.6,8.55,8.56,723439.0,3.3201,3.324,3.3046,3.3085,723439.0
2017-08-10 15:35:00,8.55,8.57,8.54,8.55,763238.0,3.3046,3.3124,3.3008,3.3046,763238.0
2017-08-10 15:40:00,8.54,8.55,8.54,8.55,535599.0,3.3008,3.3046,3.3008,3.3046,535599.0
2017-08-10 15:45:00,8.55,8.57,8.54,8.57,441901.0,3.3046,3.3124,3.3008,3.3124,441901.0
2017-08-10 15:50:00,8.57,8.58,8.56,8.58,248534.0,3.3124,3.3162,3.3085,3.3162,248534.0
2017-08-10 15:55:00,8.58,8.64,8.57,8.62,2359965.0,3.3162,3.3394,3.3124,3.3317,2359965.0
2017-08-11 09:30:00,8.45,8.51,8.41,8.5,734443.0,3.266,3.2892,3.2505,3.2853,734443.0
2017-08-11 09:35:00,8.5,8.51,8.46,8.47,459823.0,3.2853,3.2892,3.2698,3.2737,459823.0
2017-08-11 09:40:00,8.47,8.48,8.43,8.45,467948.0,3.2737,3.2776,3.2582,3.266,467948.0
2017-08-11 09:45:00,8.45,8.48,8.42,8.46,423750.0,3.266,3.2776,3.2544,3.2698,423750.0
2017-08-11 09:50:00,8.46,8.48,8.43,8.44,386129.0,3.2698,3.2776,3.2582,3.2621,386129.0
2017-08-11 09:55:00,8.45,8.52,8.44,8.51,501352.0,3.266,3.293,3.2621,3.2892,501352.0
2017-08-11 10:00:00,8.51,8.51,8.44,8.45,505981.0,3.2892,3.2892,3.2621,3.266,505981.0
2017-08-11 10:05:00,8.45,8.49,8.42,8.47,287095.0,3.266,3.2814,3.2544,3.2737,287095.0
2017-08-11 10:10:00,8.47,8.5,8.47,8.49,118776.0,3.2737,3.2853,3.2737,3.2814,118776.0
2017-08-11 10:15:00,8.48,8.51,8.47,8.49,324119.0,3.2776,3.2892,3.2737,3.2814,324119.0
2017-08-11 10:20:00,8.49,8.5,8.46,8.49,187403.0,3.2814,3.2853,3.2698,3.2814,187403.0
2017-08-11 10:25:00,8.48,8.49,8.46,8.48,113246.0,3.2776,3.2814,3.2698,3.2776,113246.0
2017-08-11 10:30:00,8.48,8.49,8.45,8.46,187606.0,3.2776,3.2814,3.266,3.2698,187606.0
2017-08-11 10:35:00,8.46,8.47,8.44,8.47,198423.0,3.2698,3.2737,3.2621,3.2737,198423.0
2017-08-11 10:40:00,8.46,8.52,8.46,8.5,348030.0,3.2698,3.293,3.2698,3.2853,348030.0
2017-08-11 10:45:00,8.5,8.51,8.48,8.51,161739.0,3.2853,3.2892,3.2776,3.2892,161739.0
2017-08-11 10:50:00,8.5,8.51,8.49,8.49,211407.0,3.2853,3.2892,3.2814,3.2814,211407.0
2017-08-11 10:55:00,8.5,8.56,8.49,8.54,247970.0,3.2853,3.3085,3.2814,3.3008,247970.0
2017-08-11 11:00:00,8.54,8.56,8.53,8.55,138854.0,3.3008,3.3085,3.2969,3.3046,138854.0
2017-08-11 11:05:00,8.55,8.55,8.52,8.53,75135.0,3.3046,3.3046,3.293,3.2969,75135.0
2017-08-11 11:10:00,8.53,8.53,8.51,8.52,95291.0,3.2969,3.2969,3.2892,3.293,95291.0
2017-08-11 11:15:00,8.52,8.52,8.49,8.51,165065.0,3.293,3.293,3.2814,3.2892,165065.0
2017-08-11 11:20:00,8.51,8.54,8.5,8.54,80167.0,3.2892,3.3008,3.2853,3.3008,80167.0
2017-08-11 11:25:00,8.54,8.54,8.52,8.53,118573.0,3.3008,3.3008,3.293,3.2969,118573.0
2017-08-11 11:30:00,8.53,8.55,8.52,8.54,58782.0,3.2969,3.3046,3.293,3.3008,58782.0
2017-08-11 11:35:00,8.54,8.55,8.5,8.51,109361.0,3.3008,3.3046,3.2853,3.2892,109361.0
2017-08-11 11:40:00,8.5,8.51,8.5,8.51,99085.0,3.2853,3.2892,3.2853,3.2892,99085.0
2017-08-11 11:45:00,8.51,8.52,8.5,8.51,34330.0,3.2892,3.293,3.2853,3.2892,34330.0
2017-08-11 11:50:00,8.51,8.52,8.48,8.5,83146.0,3.2892,3.293,3.2776,3.2853,83146.0
2017-08-11 11:55:00,8.5,8.5,8.47,8.47,55092.0,3.2853,3.2853,3.2737,3.2737,55092.0
2017-08-11 12:00:00,8.47,8.48,8.46,8.48,76319.0,3.2737,3.2776,3.2698,3.2776,76319.0
2017-08-11 12:05:00,8.48,8.51,8.47,8.51,88361.0,3.2776,3.2892,3.2737,3.2892,88361.0
2017-08-11 12:10:00,8.5,8.51,8.48,8.48,84662.0,3.2853,3.2892,3.2776,3.2776,84662.0
2017-08-11 12:15:00,8.48,8.49,8.48,8.49,13794.0,3.2776,3.2814,3.2776,3.2814,13794.0
2017-08-11 12:20:00,8.49,8.5,8.48,8.49,113972.0,3.2814,3.2853,3.2776,3.2814,113972.0
2017-08-11 12:25:00,8.49,8.49,8.47,8.49,60596.0,3.2814,3.2814,3.2737,3.2814,60596.0
2017-08-11 12:30:00,8.49,8.5,8.47,8.48,111483.0,3.2814,3.2853,3.2737,3.2776,111483.0
2017-08-11 12:35:00,8.49,8.49,8.46,8.47,47036.0,3.2814,3.2814,3.2698,3.2737,47036.0
2017-08-11 12:40:00,8.47,8.49,8.46,8.49,63405.0,3.2737,3.2814,3.2698,3.2814,63405.0
2017-08-11 12:45:00,8.49,8.49,8.46,8.47,73454.0,3.2814,3.2814,3.2698,3.2737,73454.0
2017-08-11 12:50:00,8.48,8.49,8.47,8.48,68256.0,3.2776,3.2814,3.2737,3.2776,68256.0
2017-08-11 12:55:00,8.48,8.49,8.48,8.49,42325.0,3.2776,3.2814,3.2776,3.2814,42325.0
2017-08-11 13:00:00,8.49,8.52,8.48,8.51,114005.0,3.2814,3.293,3.2776,3.2892,114005.0
2017-08-11 13:05:00,8.52,8.54,8.51,8.54,45719.0,3.293,3.3008,3.2892,3.3008,45719.0
2017-08-11 13:10:00,8.54,8.55,8.52,8.53,82885.0,3.3008,3.3046,3.293,3.2969,82885.0
2017-08-11 13:15:00,8.53,8.56,8.52,8.55,119406.0,3.2969,3.3085,3.293,3.3046,119406.0
2017-08-11 13:20:00,8.56,8.57,8.54,8.57,174669.0,3.3085,3.3124,3.3008,3.3124,174669.0
2017-08-11 13:25:00,8.57,8.58,8.55,8.57,97063.0,3.3124,3.3162,3.3046,3.3124,97063.0
2017-08-11 13:30:00,8.57,8.59,8.56,8.56,97605.0,3.3124,3.3201,3.3085,3.3085,97605.0
2017-08-11 13:35:00,8.57,8.57,8.55,8.55,25121.0,3.3124,3.3124,3.3046,3.3046,25121.0
2017-08-11 13:40:00,8.56,8.56,8.53,8.54,82890.0,3.3085,3.3085,3.2969,3.3008,82890.0
2017-08-11 13:45:00,8.54,8.56,8.54,8.56,27258.0,3.3008,3.3085,3.3008,3.3085,27258.0
2017-08-11 13:50:00,8.56,8.57,8.55,8.56,81571.0,3.3085,3.3124,3.3046,3.3085,81571.0
2017-08-11 13:55:00,8.56,8.56,8.54,8.55,68026.0,3.3085,3.3085,3.3008,3.3046,68026.0
2017-08-11 14:00:00,8.55,8.56,8.55,8.55,14948.0,3.3046,3.3085,3.3046,3.3046,14948.0
2017-08-11 14:05:00,8.55,8.56,8.55,8.55,23326.0,3.3046,3.3085,3.3046,3.3046,23326.0
2017-08-11 14:10:00,8.56,8.57,8.55,8.56,44965.0,3.3085,3.3124,3.3046,3.3085,44965.0
2017-08-11 14:15:00,8.55,8.58,8.55,8.55,108877.0,3.3046,3.3162,3.3046,3.3046,108877.0
2017-08-11 14:20:00,8.56,8.57,8.55,8.56,42373.0,3.3085,3.3124,3.3046,3.3085,42373.0
2017-08-11 14:25:00,8.56,8.58,8.56,8.57,86230.0,3.3085,3.3162,3.3085,3.3124,86230.0
2017-08-11 14:30:00,8.57,8.58,8.55,8.56,101416.0,3.3124,3.3162,3.3046,3.3085,101416.0
2017-08-11 14:35:00,8.56,8.56,8.54,8.54,70725.0,3.3085,3.3085,3.3008,3.3008,70725.0
2017-08-11 14:40:00,8.54,8.57,8.54,8.55,120448.0,3.3008,3.3124,3.3008,3.3046,120448.0
2017-08-11 14:45:00,8.55,8.55,8.51,8.51,86424.0,3.3046,3.3046,3.2892,3.2892,86424.0
2017-08-11 14:50:00,8.51,8.51,8.49,8.49,135416.0,3.2892,3.2892,3.2814,3.2814,135416.0
2017-08-11 14:55:00,8.49,8.5,8.48,8.49,124045.0,3.2814,3.2853,3.2776,3.2814,124045.0
2017-08-11 15:00:00,8.49,8.5,8.48,8.49,49208.0,3.2814,3.2853,3.2776,3.2814,49208.0
2017-08-11 15:05:00,8.49,8.5,8.49,8.5,58382.0,3.2814,3.2853,3.2814,3.2853,58382.0
2017-08-11 15:10:00,8.5,8.52,8.49,8.51,173595.0,3.2853,3.293,3.2814,3.2892,173595.0
2017-08-11 15:15:00,8.51,8.51,8.44,8.46,297337.0,3.2892,3.2892,3.2621,3.2698,297337.0
2017-08-11 15:20:00,8.46,8.47,8.45,8.47,161711.0,3.2698,3.2737,3.266,3.2737,161711.0
2017-08-11 15:25:00,8.47,8.49,8.46,8.47,136121.0,3.2737,3.2814,3.2698,3.2737,136121.0
2017-08-11 15:30:00,8.47,8.48,8.46,8.46,54784.0,3.2737,3.2776,3.2698,3.2698,54784.0
2017-08-11 15:35:00,8.47,8.47,8.45,8.46,144349.0,3.2737,3.2737,3.266,3.2698,144349.0
2017-08-11 15:40:00,8.46,8.48,8.45,8.48,282947.0,3.2698,3.2776,3.266,3.2776,282947.0
2017-08-11 15:45:00,8.48,8.49,8.47,8.49,318147.0,3.2776,3.2814,3.2737,3.2814,318147.0
2017-08-11 15:50:00,8.49,8.49,8.46,8.47,636070.0,3.2814,3.2814,3.2698,3.2737,636070.0
2017-08-11 15:55:00,8.46,8.48,8.46,8.47,893878.0,3.2698,3.2776,3.2698,3.2737,893878.0
2017-08-14 09:30:00,8.47,8.48,8.44,8.48,362687.0,3.2737,3.2776,3.2621,3.2776,362687.0
2017-08-14 09:35:00,8.48,8.51,8.44,8.5,393656.0,3.2776,3.2892,3.2621,3.2853,393656.0
2017-08-14 09:40:00,8.51,8.52,8.47,8.47,365915.0,3.2892,3.293,3.2737,3.2737,365915.0
2017-08-14 09:45:00,8.47,8.5,8.47,8.49,107110.0,3.2737,3.2853,3.2737,3.2814,107110.0
2017-08-14 09:50:00,8.49,8.51,8.47,8.48,116918.0,3.2814,3.2892,3.2737,3.2776,116918.0
2017-08-14 09:55:00,8.48,8.49,8.48,8.48,24676.0,3.2776,3.2814,3.2776,3.2776,24676.0
2017-08-14 10:00:00,8.49,8.5,8.47,8.49,157273.0,3.2814,3.2853,3.2737,3.2814,157273.0
2017-08-14 10:05:00,8.49,8.51,8.48,8.5,81612.0,3.2814,3.2892,3.2776,3.2853,81612.0
2017-08-14 10:10:00,8.5,8.52,8.49,8.5,106228.0,3.2853,3.293,3.2814,3.2853,106228.0
2017-08-14 10:15:00,8.5,8.51,8.48,8.49,110062.0,3.2853,3.2892,3.2776,3.2814,110062.0
2017-08-14 10:20:00,8.49,8.5,8.48,8.49,288773.0,3.2814,3.2853,3.2776,3.2814,288773.0
2017-08-14 10:25:00,8.49,8.51,8.47,8.47,94853.0,3.2814,3.2892,3.2737,3.2737,94853.0
2017-08-14 10:30:00,8.47,8.51,8.47,8.51,58288.0,3.2737,3.2892,3.2737,3.2892,58288.0
2017-08-14 10:35:00,8.5,8.52,8.49,8.51,155115.0,3.2853,3.293,3.2814,3.2892,155115.0
2017-08-14 10:40:00,8.51,8.57,8.51,8.56,197201.0,3.2892,3.3124,3.2892,3.3085,197201.0
2017-08-14 10:45:00,8.56,8.59,8.56,8.57,129338.0,3.3085,3.3201,3.3085,3.3124,129338.0
2017-08-14 10:50:00,8.57,8.59,8.57,8.57,127745.0,3.3124,3.3201,3.3124,3.3124,127745.0
2017-08-14 10:55:00,8.57,8.58,8.55,8.57,583346.0,3.3124,3.3162,3.3046,3.3124,583346.0
2017-08-14 11:00:00,8.58,8.58,8.55,8.56,115402.0,3.3162,3.3162,3.3046,3.3085,115402.0
2017-08-14 11:05:00,8.56,8.57,8.54,8.54,57770.0,3.3085,3.3124,3.3008,3.3008,57770.0
2017-08-14 11:10:00,8.55,8.56,8.52,8.55,390622.0,3.3046,3.3085,3.293,3.3046,390622.0
2017-08-14 11:15:00,8.55,8.58,8.54,8.58,464224.0,3.3046,3.3162,3.3008,3.3162,464224.0
2017-08-14 11:20:00,8.58,8.59,8.57,8.58,136827.0,3.3162,3.3201,3.3124,3.3162,136827.0
2017-08-14 11:25:00,8.59,8.62,8.58,8.62,140257.0,3.3201,3.3317,3.3162,3.3317,140257.0
2017-08-14 11:30:00,8.62,8.64,8.6,8.6,466745.0,3.3317,3.3394,3.324,3.324,466745.0
2017-08-14 11:35:00,8.6,8.61,8.58,8.6,148318.0,3.324,3.3278,3.3162,3.324,148318.0
2017-08-14 11:40:00,8.61,8.63,8.6,8.62,116130.0,3.3278,3.3356,3.324,3.3317,116130.0
2017-08-14 11:45:00,8.61,8.64,8.61,8.63,75338.0,3.3278,3.3394,3.3278,3.3356,75338.0
2017-08-14 11:50:00,8.63,8.64,8.61,8.62,81218.0,3.3356,3.3394,3.3278,3.3317,81218.0
2017-08-14 11:55:00,8.62,8.62,8.59,8.6,173851.0,3.3317,3.3317,3.3201,3.324,173851.0
2017-08-14 12:00:00,8.6,8.62,8.59,8.61,147587.0,3.324,3.3317,3.3201,3.3278,147587.0
2017-08-14 12:05:00,8.61,8.62,8.59,8.6,60400.0,3.3278,3.3317,3.3201,3.324,60400.0
2017-08-14 12:10:00,8.6,8.6,8.57,8.58,107497.0,3.324,3.324,3.3124,3.3162,107497.0
2017-08-14 12:15:00,8.58,8.6,8.57,8.59,96034.0,3.3162,3.324,3.3124,3.3201,96034.0
2017-08-14 12:20:00,8.6,8.6,8.58,8.6,74688.0,3.324,3.324,3.3162,3.324,74688.0
2017-08-14 12:25:00,8.6,8.61,8.56,8.57,71904.0,3.324,3.3278,3.3085,3.3124,71904.0
2017-08-14 12:30:00,8.56,8.58,8.56,8.57,46850.0,3.3085,3.3162,3.3085,3.3124,46850.0
2017-08-14 12:35:00,8.57,8.57,8.55,8.55,54615.0,3.3124,3.3124,3.3046,3.3046,54615.0
2017-08-14 12:40:00,8.55,8.56,8.52,8.54,130948.0,3.3046,3.3085,3.293,3.3008,130948.0
2017-08-14 12:45:00,8.55,8.55,8.52,8.54,79677.0,3.3046,3.3046,3.293,3.3008,79677.0
2017-08-14 12:50:00,8.54,8.55,8.53,8.54,67457.0,3.3008,3.3046,3.2969,3.3008,67457.0
2017-08-14 12:55:00,8.53,8.55,8.52,8.53,114505.0,3.2969,3.3046,3.293,3.2969,114505.0
2017-08-14 13:00:00,8.53,8.54,8.52,8.54,95414.0,3.2969,3.3008,3.293,3.3008,95414.0
2017-08-14 13:05:00,8.54,8.54,8.53,8.53,18278.0,3.3008,3.3008,3.2969,3.2969,18278.0
2017-08-14 13:10:00,8.54,8.54,8.53,8.54,65208.0,3.3008,3.3008,3.2969,3.3008,65208.0
2017-08-14 13:15:00,8.54,8.54,8.52,8.52,51796.0,3.3008,3.3008,3.293,3.293,51796.0
2017-08-14 13:20:00,8.53,8.53,8.51,8.51,98017.0,3.2969,3.2969,3.2892,3.2892,98017.0
2017-08-14 13:25:00,8.51,8.53,8.51,8.53,53345.0,3.2892,3.2969,3.2892,3.2969,53345.0
2017-08-14 13:30:00,8.53,8.53,8.51,8.51,49754.0,3.2969,3.2969,3.2892,3.2892,49754.0
2017-08-14 13:35:00,8.51,8.52,8.5,8.51,56110.0,3.2892,3.293,3.2853,3.2892,56110.0
2017-08-14 13:40:00,8.51,8.51,8.5,8.51,16750.0,3.2892,3.2892,3.2853,3.2892,16750.0
2017-08-14 13:45:00,8.5,8.51,8.49,8.49,95031.0,3.2853,3.2892,3.2814,3.2814,95031.0
2017-08-14 13:50:00,8.49,8.5,8.48,8.49,183077.0,3.2814,3.2853,3.2776,3.2814,183077.0
2017-08-14 13:55:00,8.49,8.51,8.49,8.51,46589.0,3.2814,3.2892,3.2814,3.2892,46589.0
2017-08-14 14:00:00,8.51,8.52,8.5,8.52,31573.0,3.2892,3.293,3.2853,3.293,31573.0
2017-08-14 14:05:00,8.52,8.52,8.5,8.51,100403.0,3.293,3.293,3.2853,3.2892,100403.0
2017-08-14 14:10:00,8.5,8.51,8.47,8.48,135104.0,3.2853,3.2892,3.2737,3.2776,135104.0
2017-08-14 14:15:00,8.48,8.5,8.47,8.5,117891.0,3.2776,3.2853,3.2737,3.2853,117891.0
2017-08-14 14:20:00,8.51,8.52,8.49,8.52,60276.0,3.2892,3.293,3.2814,3.293,60276.0
2017-08-14 14:25:00,8.51,8.52,8.5,8.51,64805.0,3.2892,3.293,3.2853,3.2892,64805.0
2017-08-14 14:30:00,8.51,8.51,8.5,8.51,26996.0,3.2892,3.2892,3.2853,3.2892,26996.0
2017-08-14 14:35:00,8.51,8.52,8.5,8.52,51615.0,3.2892,3.293,3.2853,3.293,51615.0
2017-08-14 14:40:00,8.52,8.54,8.51,8.54,246564.0,3.293,3.3008,3.2892,3.3008,246564.0
2017-08-14 14:45:00,8.54,8.54,8.51,8.51,97105.0,3.3008,3.3008,3.2892,3.2892,97105.0
2017-08-14 14:50:00,8.51,8.51,8.5,8.51,26400.0,3.2892,3.2892,3.2853,3.2892,26400.0
2017-08-14 14:55:00,8.51,8.51,8.49,8.49,257361.0,3.2892,3.2892,3.2814,3.2814,257361.0
2017-08-14 15:00:00,8.5,8.51,8.47,8.47,183190.0,3.2853,3.2892,3.2737,3.2737,183190.0
2017-08-14 15:05:00,8.47,8.49,8.47,8.49,94529.0,3.2737,3.2814,3.2737,3.2814,94529.0
2017-08-14 15:10:00,8.49,8.5,8.47,8.5,216111.0,3.2814,3.2853,3.2737,3.2853,216111.0
2017-08-14 15:15:00,8.5,8.51,8.49,8.51,58436.0,3.2853,3.2892,3.2814,3.2892,58436.0
2017-08-14 15:20:00,8.51,8.53,8.5,8.53,411071.0,3.2892,3.2969,3.2853,3.2969,411071.0
2017-08-14 15:25:00,8.53,8.54,8.52,8.53,113525.0,3.2969,3.3008,3.293,3.2969,113525.0
2017-08-14 15:30:00,8.53,8.54,8.5,8.5,196945.0,3.2969,3.3008,3.2853,3.2853,196945.0
2017-08-14 15:35:00,8.5,8.51,8.49,8.51,260925.0,3.2853,3.2892,3.2814,3.2892,260925.0
2017-08-14 15:40:00,8.51,8.51,8.47,8.47,369573.0,3.2892,3.2892,3.2737,3.2737,369573.0
2017-08-14 15:45:00,8.47,8.49,8.46,8.48,332348.0,3.2737,3.2814,3.2698,3.2776,332348.0
2017-08-14 15:50:00,8.48,8.49,8.47,8.49,511890.0,3.2776,3.2814,3.2737,3.2814,511890.0
2017-08-14 15:55:00,8.49,8.49,8.46,8.47,616797.0,3.2814,3.2814,3.2698,3.2737,616797.0
2017-08-15 09:30:00,8.51,8.51,8.45,8.49,190583.0,3.2892,3.2892,3.266,3.2814,190583.0
2017-08-15 09:35:00,8.49,8.56,8.48,8.54,128951.0,3.2814,3.3085,3.2776,3.3008,128951.0
2017-08-15 09:40:00,8.54,8.54,8.49,8.51,244565.0,3.3008,3.3008,3.2814,3.2892,244565.0
2017-08-15 09:45:00,8.5,8.53,8.48,8.49,180129.0,3.2853,3.2969,3.2776,3.2814,180129.0
2017-08-15 09:50:00,8.49,8.5,8.47,8.49,52959.0,3.2814,3.2853,3.2737,3.2814,52959.0
2017-08-15 09:55:00,8.49,8.52,8.48,8.52,107347.0,3.2814,3.293,3.2776,3.293,107347.0
2017-08-15 10:00:00,8.52,8.54,8.51,8.53,129385.0,3.293,3.3008,3.2892,3.2969,129385.0
2017-08-15 10:05:00,8.53,8.53,8.49,8.5,114653.0,3.2969,3.2969,3.2814,3.2853,114653.0
2017-08-15 10:10:00,8.5,8.51,8.48,8.49,60065.0,3.2853,3.2892,3.2776,3.2814,60065.0
2017-08-15 10:15:00,8.49,8.5,8.46,8.5,115178.0,3.2814,3.2853,3.2698,3.2853,115178.0
2017-08-15 10:20:00,8.5,8.5,8.48,8.49,71579.0,3.2853,3.2853,3.2776,3.2814,71579.0
2017-08-15 10:25:00,8.49,8.52,8.48,8.52,92035.0,3.2814,3.293,3.2776,3.293,92035.0
2017-08-15 10:30:00,8.51,8.52,8.48,8.51,81928.0,3.2892,3.293,3.2776,3.2892,81928.0
2017-08-15 10:35:00,8.51,8.51,8.5,8.51,29205.0,3.2892,3.2892,3.2853,3.2892,29205.0
2017-08-15 10:40:00,8.51,8.51,8.5,8.51,56461.0,3.2892,3.2892,3.2853,3.2892,56461.0
2017-08-15 10:45:00,8.51,8.51,8.5,8.5,111096.0,3.2892,3.2892,3.2853,3.2853,111096.0
2017-08-15 10:50:00,8.51,8.52,8.5,8.51,78429.0,3.2892,3.293,3.2853,3.2892,78429.0
2017-08-15 10:55:00,8.52,8.54,8.51,8.52,174257.0,3.293,3.3008,3.2892,3.293,174257.0
2017-08-15 11:00:00,8.52,8.55,8.51,8.54,58462.0,3.293,3.3046,3.2892,3.3008,58462.0
2017-08-15 11:05:00,8.54,8.55,8.53,8.54,35363.0,3.3008,3.3046,3.2969,3.3008,35363.0
2017-08-15 11:10:00,8.54,8.55,8.53,8.54,88062.0,3.3008,3.3046,3.2969,3.3008,88062.0
2017-08-15 11:15:00,8.53,8.54,8.52,8.53,79810.0,3.2969,3.3008,3.293,3.2969,79810.0
2017-08-15 11:20:00,8.54,8.56,8.53,8.54,109510.0,3.3008,3.3085,3.2969,3.3008,109510.0
2017-08-15 11:25:00,8.54,8.57,8.54,8.57,77723.0,3.3008,3.3124,3.3008,3.3124,77723.0
2017-08-15 11:30:00,8.57,8.57,8.56,8.57,38620.0,3.3124,3.3124,3.3085,3.3124,38620.0
2017-08-15 11:35:00,8.57,8.58,8.56,8.58,65609.0,3.3124,3.3162,3.3085,3.3162,65609.0
2017-08-15 11:40:00,8.58,8.58,8.55,8.56,63478.0,3.3162,3.3162,3.3046,3.3085,63478.0
2017-08-15 11:45:00,8.56,8.58,8.55,8.57,81676.0,3.3085,3.3162,3.3046,3.3124,81676.0
2017-08-15 11:50:00,8.57,8.58,8.55,8.58,74653.0,3.3124,3.3162,3.3046,3.3162,74653.0
2017-08-15 11:55:00,8.58,8.59,8.57,8.59,158241.0,3.3162,3.3201,3.3124,3.3201,158241.0
2017-08-15 12:00:00,8.59,8.6,8.57,8.58,154571.0,3.3201,3.324,3.3124,3.3162,154571.0
2017-08-15 12:05:00,8.58,8.58,8.57,8.58,22110.0,3.3162,3.3162,3.3124,3.3162,22110.0
2017-08-15 12:10:00,8.58,8.59,8.57,8.59,58683.0,3.3162,3.3201,3.3124,3.3201,58683.0
2017-08-15 12:15:00,8.59,8.61,8.58,8.61,77458.0,3.3201,3.3278,3.3162,3.3278,77458.0
2017-08-15 12:20:00,8.61,8.61,8.59,8.6,98063.0,3.3278,3.3278,3.3201,3.324,98063.0
2017-08-15 12:25:00,8.6,8.6,8.59,8.6,38019.0,3.324,3.324,3.3201,3.324,38019.0
2017-08-15 12:30:00,8.59,8.6,8.59,8.6,114064.0,3.3201,3.324,3.3201,3.324,114064.0
2017-08-15 12:35:00,8.6,8.6,8.58,8.59,190875.0,3.324,3.324,3.3162,3.3201,190875.0
2017-08-15 12:40:00,8.59,8.6,8.59,8.6,138797.0,3.3201,3.324,3.3201,3.324,138797.0
2017-08-15 12:45:00,8.6,8.6,8.58,8.59,85144.0,3.324,3.324,3.3162,3.3201,85144.0
2017-08-15 12:50:00,8.59,8.6,8.58,8.6,49820.0,3.3201,3.324,3.3162,3.324,49820.0
2017-08-15 12:55:00,8.6,8.6,8.59,8.6,17905.0,3.324,3.324,3.3201,3.324,17905.0
2017-08-15 13:00:00,8.6,8.6,8.56,8.58,343161.0,3.324,3.324,3.3085,3.3162,343161.0
2017-08-15 13:05:00,8.58,8.59,8.57,8.59,111539.0,3.3162,3.3201,3.3124,3.3201,111539.0
2017-08-15 13:10:00,8.59,8.61,8.58,8.61,189019.0,3.3201,3.3278,3.3162,3.3278,189019.0
2017-08-15 13:15:00,8.6,8.61,8.6,8.61,21925.0,3.324,3.3278,3.324,3.3278,21925.0
2017-08-15 13:20:00,8.6,8.61,8.57,8.58,236751.0,3.324,3.3278,3.3124,3.3162,236751.0
2017-08-15 13:25:00,8.57,8.58,8.57,8.58,49494.0,3.3124,3.3162,3.3124,3.3162,49494.0
2017-08-15 13:30:00,8.58,8.59,8.57,8.58,67608.0,3.3162,3.3201,3.3124,3.3162,67608.0
2017-08-15 13:35:00,8.57,8.58,8.57,8.58,28808.0,3.3124,3.3162,3.3124,3.3162,28808.0
2017-08-15 13:40:00,8.58,8.58,8.55,8.57,329992.0,3.3162,3.3162,3.3046,3.3124,329992.0
2017-08-15 13:45:00,8.57,8.58,8.56,8.58,53626.0,3.3124,3.3162,3.3085,3.3162,53626.0
2017-08-15 13:50:00,8.58,8.58,8.56,8.57,146418.0,3.3162,3.3162,3.3085,3.3124,146418.0
2017-08-15 13:55:00,8.57,8.58,8.56,8.58,49673.0,3.3124,3.3162,3.3085,3.3162,49673.0
2017-08-15 14:00:00,8.58,8.6,8.58,8.6,69549.0,3.3162,3.324,3.3162,3.324,69549.0
2017-08-15 14:05:00,8.59,8.59,8.58,8.59,36724.0,3.3201,3.3201,3.3162,3.3201,36724.0
2017-08-15 14:10:00,8.59,8.59,8.58,8.59,19620.0,3.3201,3.3201,3.3162,3.3201,19620.0
2017-08-15 14:15:00,8.59,8.59,8.56,8.57,184598.0,3.3201,3.3201,3.3085,3.3124,184598.0
2017-08-15 14:20:00,8.57,8.57,8.55,8.56,279878.0,3.3124,3.3124,3.3046,3.3085,279878.0
2017-08-15 14:25:00,8.57,8.58,8.56,8.58,108584.0,3.3124,3.3162,3.3085,3.3162,108584.0
2017-08-15 14:30:00,8.58,8.58,8.57,8.58,104875.0,3.3162,3.3162,3.3124,3.3162,104875.0
2017-08-15 14:35:00,8.58,8.59,8.57,8.58,75796.0,3.3162,3.3201,3.3124,3.3162,75796.0
2017-08-15 14:40:00,8.58,8.58,8.56,8.57,105136.0,3.3162,3.3162,3.3085,3.3124,105136.0
2017-08-15 14:45:00,8.57,8.57,8.55,8.57,168369.0,3.3124,3.3124,3.3046,3.3124,168369.0
2017-08-15 14:50:00,8.57,8.58,8.56,8.58,38679.0,3.3124,3.3162,3.3085,3.3162,38679.0
2017-08-15 14:55:00,8.58,8.58,8.55,8.57,195173.0,3.3162,3.3162,3.3046,3.3124,195173.0
2017-08-15 15:00:00,8.57,8.58,8.56,8.58,105202.0,3.3124,3.3162,3.3085,3.3162,105202.0
2017-08-15 15:05:00,8.58,8.59,8.57,8.59,179527.0,3.3162,3.3201,3.3124,3.3201,179527.0
2017-08-15 15:10:00,8.59,8.59,8.57,8.58,106461.0,3.3201,3.3201,3.3124,3.3162,106461.0
2017-08-15 15:15:00,8.58,8.6,8.57,8.59,420247.0,3.3162,3.324,3.3124,3.3201,420247.0
2017-08-15 15:20:00,8.6,8.6,8.58,8.6,97913.0,3.324,3.324,3.3162,3.324,97913.0
2017-08-15 15:25:00,8.6,8.61,8.59,8.6,160696.0,3.324,3.3278,3.3201,3.324,160696.0
2017-08-15 15:30:00,8.6,8.6,8.58,8.59,237417.0,3.324,3.324,3.3162,3.3201,237417.0
2017-08-15 15:35:00,8.58,8.59,8.57,8.58,220933.0,3.3162,3.3201,3.3124,3.3162,220933.0
2017-08-15 15:40:00,8.58,8.58,8.57,8.58,115508.0,3.3162,3.3162,3.3124,3.3162,115508.0
2017-08-15 15:45:00,8.58,8.59,8.57,8.59,522395.0,3.3162,3.3201,3.3124,3.3201,522395.0
2017-08-15 15:50:00,8.59,8.61,8.58,8.61,221498.0,3.3201,3.3278,3.3162,3.3278,221498.0
2017-08-15 15:55:00,8.61,8.61,8.59,8.6,994715.0,3.3278,3.3278,3.3201,3.324,994715.0
2017-08-16 09:30:00,8.67,8.7,8.65,8.69,436428.0,3.351,3.3626,3.3433,3.3587,436428.0
2017-08-16 09:35:00,8.69,8.71,8.67,8.7,407186.0,3.3587,3.3665,3.351,3.3626,407186.0
2017-08-16 09:40:00,8.7,8.73,8.69,8.71,350922.0,3.3626,3.3742,3.3587,3.3665,350922.0
2017-08-16 09:45:00,8.71,8.74,8.71,8.73,391117.0,3.3665,3.3781,3.3665,3.3742,391117.0
2017-08-16 09:50:00,8.73,8.73,8.68,8.7,397885.0,3.3742,3.3742,3.3549,3.3626,397885.0
2017-08-16 09:55:00,8.7,8.7,8.67,8.69,156478.0,3.3626,3.3626,3.351,3.3587,156478.0
2017-08-16 10:00:00,8.69,8.73,8.69,8.72,149456.0,3.3587,3.3742,3.3587,3.3703,149456.0
2017-08-16 10:05:00,8.73,8.73,8.71,8.72,60737.0,3.3742,3.3742,3.3665,3.3703,60737.0
2017-08-16 10:10:00,8.71,8.72,8.67,8.68,356294.0,3.3665,3.3703,3.351,3.3549,356294.0
2017-08-16 10:15:00,8.68,8.69,8.67,8.69,68905.0,3.3549,3.3587,3.351,3.3587,68905.0
2017-08-16 10:20:00,8.69,8.7,8.68,8.7,94666.0,3.3587,3.3626,3.3549,3.3626,94666.0
2017-08-16 10:25:00,8.69,8.7,8.67,8.69,199899.0,3.3587,3.3626,3.351,3.3587,199899.0
2017-08-16 10:30:00,8.7,8.73,8.67,8.7,215851.0,3.3626,3.3742,3.351,3.3626,215851.0
2017-08-16 10:35:00,8.7,8.72,8.67,8.68,142186.0,3.3626,3.3703,3.351,3.3549,142186.0
2017-08-16 10:40:00,8.69,8.7,8.68,8.68,75218.0,3.3587,3.3626,3.3549,3.3549,75218.0
2017-08-16 10:45:00,8.69,8.7,8.68,8.69,137073.0,3.3587,3.3626,3.3549,3.3587,137073.0
2017-08-16 10:50:00,8.69,8.69,8.67,8.69,112034.0,3.3587,3.3587,3.351,3.3587,112034.0
2017-08-16 10:55:00,8.69,8.72,8.68,8.71,193726.0,3.3587,3.3703,3.3549,3.3665,193726.0
2017-08-16 11:00:00,8.71,8.72,8.67,8.68,176563.0,3.3665,3.3703,3.351,3.3549,176563.0
2017-08-16 11:05:00,8.67,8.68,8.65,8.68,298217.0,3.351,3.3549,3.3433,3.3549,298217.0
2017-08-16 11:10:00,8.68,8.69,8.66,8.66,70547.0,3.3549,3.3587,3.3471,3.3471,70547.0
2017-08-16 11:15:00,8.66,8.66,8.64,8.64,137293.0,3.3471,3.3471,3.3394,3.3394,137293.0
2017-08-16 11:20:00,8.65,8.65,8.63,8.64,147612.0,3.3433,3.3433,3.3356,3.3394,147612.0
2017-08-16 11:25:00,8.64,8.66,8.64,8.66,136071.0,3.3394,3.3471,3.3394,3.3471,136071.0
2017-08-16 11:30:00,8.67,8.68,8.65,8.68,141812.0,3.351,3.3549,3.3433,3.3549,141812.0
2017-08-16 11:35:00,8.67,8.68,8.64,8.67,179277.0,3.351,3.3549,3.3394,3.351,179277.0
2017-08-16 11:40:00,8.67,8.67,8.65,8.66,64125.0,3.351,3.351,3.3433,3.3471,64125.0
2017-08-16 11:45:00,8.66,8.66,8.63,8.63,44820.0,3.3471,3.3471,3.3356,3.3356,44820.0
2017-08-16 11:50:00,8.63,8.64,8.61,8.63,117753.0,3.3356,3.3394,3.3278,3.3356,117753.0
2017-08-16 11:55:00,8.63,8.65,8.62,8.63,119289.0,3.3356,3.3433,3.3317,3.3356,119289.0
2017-08-16 12:00:00,8.63,8.65,8.63,8.64,36447.0,3.3356,3.3433,3.3356,3.3394,36447.0
2017-08-16 12:05:00,8.64,8.65,8.63,8.63,61039.0,3.3394,3.3433,3.3356,3.3356,61039.0
2017-08-16 12:10:00,8.64,8.64,8.62,8.63,66620.0,3.3394,3.3394,3.3317,3.3356,66620.0
2017-08-16 12:15:00,8.63,8.63,8.61,8.61,57667.0,3.3356,3.3356,3.3278,3.3278,57667.0
2017-08-16 12:20:00,8.61,8.62,8.61,8.61,76385.0,3.3278,3.3317,3.3278,3.3278,76385.0
2017-08-16 12:25:00,8.61,8.62,8.6,8.6,77108.0,3.3278,3.3317,3.324,3.324,77108.0
2017-08-16 12:30:00,8.6,8.63,8.6,8.62,150283.0,3.324,3.3356,3.324,3.3317,150283.0
2017-08-16 12:35:00,8.62,8.62,8.61,8.62,43037.0,3.3317,3.3317,3.3278,3.3317,43037.0
2017-08-16 12:40:00,8.62,8.62,8.61,8.61,24255.0,3.3317,3.3317,3.3278,3.3278,24255.0
2017-08-16 12:45:00,8.62,8.64,8.61,8.63,147898.0,3.3317,3.3394,3.3278,3.3356,147898.0
2017-08-16 12:50:00,8.63,8.66,8.63,8.66,171252.0,3.3356,3.3471,3.3356,3.3471,171252.0
2017-08-16 12:55:00,8.66,8.69,8.65,8.68,208196.0,3.3471,3.3587,3.3433,3.3549,208196.0
2017-08-16 13:00:00,8.69,8.7,8.67,8.7,436127.0,3.3587,3.3626,3.351,3.3626,436127.0
2017-08-16 13:05:00,8.69,8.72,8.69,8.71,159663.0,3.3587,3.3703,3.3587,3.3665,159663.0
2017-08-16 13:10:00,8.71,8.72,8.68,8.7,447886.0,3.3665,3.3703,3.3549,3.3626,447886.0
2017-08-16 13:15:00,8.7,8.72,8.69,8.71,142265.0,3.3626,3.3703,3.3587,3.3665,142265.0
2017-08-16 13:20:00,8.71,8.72,8.7,8.71,193485.0,3.3665,3.3703,3.3626,3.3665,193485.0
2017-08-16 13:25:00,8.71,8.71,8.68,8.7,107445.0,3.3665,3.3665,3.3549,3.3626,107445.0
2017-08-16 13:30:00,8.7,8.72,8.69,8.72,249663.0,3.3626,3.3703,3.3587,3.3703,249663.0
2017-08-16 13:35:00,8.71,8.72,8.7,8.71,257493.0,3.3665,3.3703,3.3626,3.3665,257493.0
2017-08-16 13:40:00,8.71,8.72,8.7,8.71,221994.0,3.3665,3.3703,3.3626,3.3665,221994.0
2017-08-16 13:45:00,8.71,8.72,8.69,8.7,118327.0,3.3665,3.3703,3.3587,3.3626,118327.0
2017-08-16 13:50:00,8.7,8.7,8.69,8.7,95616.0,3.3626,3.3626,3.3587,3.3626,95616.0
2017-08-16 13:55:00,8.7,8.71,8.69,8.7,206002.0,3.3626,3.3665,3.3587,3.3626,206002.0
2017-08-16 14:00:00,8.7,8.73,8.69,8.73,206310.0,3.3626,3.3742,3.3587,3.3742,206310.0
2017-08-16 14:05:00,8.72,8.74,8.72,8.72,67193.0,3.3703,3.3781,3.3703,3.3703,67193.0
2017-08-16 14:10:00,8.72,8.74,8.72,8.73,192483.0,3.3703,3.3781,3.3703,3.3742,192483.0
2017-08-16 14:15:00,8.74,8.74,8.72,8.74,402624.0,3.3781,3.3781,3.3703,3.3781,402624.0
2017-08-16 14:20:00,8.74,8.74,8.7,8.71,117474.0,3.3781,3.3781,3.3626,3.3665,117474.0
2017-08-16 14:25:00,8.71,8.72,8.7,8.71,144789.0,3.3665,3.3703,3.3626,3.3665,144789.0
2017-08-16 14:30:00,8.72,8.72,8.69,8.71,112507.0,3.3703,3.3703,3.3587,3.3665,112507.0
2017-08-16 14:35:00,8.71,8.71,8.69,8.69,46900.0,3.3665,3.3665,3.3587,3.3587,46900.0
2017-08-16 14:40:00,8.7,8.7,8.68,8.7,114076.0,3.3626,3.3626,3.3549,3.3626,114076.0
2017-08-16 14:45:00,8.7,8.71,8.69,8.7,209344.0,3.3626,3.3665,3.3587,3.3626,209344.0
2017-08-16 14:50:00,8.71,8.72,8.7,8.71,75296.0,3.3665,3.3703,3.3626,3.3665,75296.0
2017-08-16 14:55:00,8.71,8.72,8.71,8.71,39400.0,3.3665,3.3703,3.3665,3.3665,39400.0
2017-08-16 15:00:00,8.71,8.72,8.7,8.7,150800.0,3.3665,3.3703,3.3626,3.3626,150800.0
2017-08-16 15:05:00,8.7,8.71,8.7,8.71,45369.0,3.3626,3.3665,3.3626,3.3665,45369.0
2017-08-16 15:10:00,8.7,8.71,8.68,8.7,170591.0,3.3626,3.3665,3.3549,3.3626,170591.0
2017-08-16 15:15:00,8.7,8.71,8.69,8.69,340107.0,3.3626,3.3665,3.3587,3.3587,340107.0
2017-08-16 15:20:00,8.7,8.7,8.66,8.66,645117.0,3.3626,3.3626,3.3471,3.3471,645117.0
2017-08-16 15:25:00,8.66,8.67,8.65,8.65,70066.0,3.3471,3.351,3.3433,3.3433,70066.0
2017-08-16 15:30:00,8.65,8.66,8.65,8.65,105070.0,3.3433,3.3471,3.3433,3.3433,105070.0
2017-08-16 15:35:00,8.66,8.66,8.65,8.66,332251.0,3.3471,3.3471,3.3433,3.3471,332251.0
2017-08-16 15:40:00,8.65,8.66,8.65,8.66,180674.0,3.3433,3.3471,3.3433,3.3471,180674.0
2017-08-16 15:45:00,8.66,8.66,8.64,8.64,268194.0,3.3471,3.3471,3.3394,3.3394,268194.0
2017-08-16 15:50:00,8.64,8.65,8.63,8.64,373423.0,3.3394,3.3433,3.3356,3.3394,373423.0
2017-08-16 15:55:00,8.64,8.65,8.63,8.64,1005960.0,3.3394,3.3433,3.3356,3.3394,1005960.0
2017-08-17 09:30:00,8.57,8.62,8.57,8.62,187255.0,3.3124,3.3317,3.3124,3.3317,187255.0
2017-08-17 09:35:00,8.62,8.66,8.61,8.65,319849.0,3.3317,3.3471,3.3278,3.3433,319849.0
2017-08-17 09:40:00,8.65,8.67,8.64,8.67,187344.0,3.3433,3.351,3.3394,3.351,187344.0
2017-08-17 09:45:00,8.67,8.68,8.64,8.65,167135.0,3.351,3.3549,3.3394,3.3433,167135.0
2017-08-17 09:50:00,8.66,8.66,8.63,8.65,85570.0,3.3471,3.3471,3.3356,3.3433,85570.0
2017-08-17 09:55:00,8.64,8.66,8.63,8.64,98991.0,3.3394,3.3471,3.3356,3.3394,98991.0
2017-08-17 10:00:00,8.64,8.66,8.63,8.65,211947.0,3.3394,3.3471,3.3356,3.3433,211947.0
2017-08-17 10:05:00,8.64,8.66,8.63,8.63,55101.0,3.3394,3.3471,3.3356,3.3356,55101.0
2017-08-17 10:10:00,8.63,8.64,8.6,8.61,99856.0,3.3356,3.3394,3.324,3.3278,99856.0
2017-08-17 10:15:00,8.61,8.62,8.6,8.61,163782.0,3.3278,3.3317,3.324,3.3278,163782.0
2017-08-17 10:20:00,8.61,8.62,8.6,8.62,90938.0,3.3278,3.3317,3.324,3.3317,90938.0
2017-08-17 10:25:00,8.62,8.64,8.6,8.63,160536.0,3.3317,3.3394,3.324,3.3356,160536.0
2017-08-17 10:30:00,8.63,8.68,8.63,8.68,374772.0,3.3356,3.3549,3.3356,3.3549,374772.0
2017-08-17 10:35:00,8.68,8.68,8.66,8.68,473860.0,3.3549,3.3549,3.3471,3.3549,473860.0
2017-08-17 10:40:00,8.68,8.68,8.64,8.64,225049.0,3.3549,3.3549,3.3394,3.3394,225049.0
2017-08-17 10:45:00,8.65,8.66,8.63,8.66,109476.0,3.3433,3.3471,3.3356,3.3471,109476.0
2017-08-17 10:50:00,8.66,8.67,8.65,8.66,133094.0,3.3471,3.351,3.3433,3.3471,133094.0
2017-08-17 10:55:00,8.66,8.69,8.66,8.69,187407.0,3.3471,3.3587,3.3471,3.3587,187407.0
2017-08-17 11:00:00,8.69,8.69,8.67,8.69,100608.0,3.3587,3.3587,3.351,3.3587,100608.0
2017-08-17 11:05:00,8.69,8.7,8.68,8.69,114921.0,3.3587,3.3626,3.3549,3.3587,114921.0
2017-08-17 11:10:00,8.69,8.72,8.67,8.72,353866.0,3.3587,3.3703,3.351,3.3703,353866.0
2017-08-17 11:15:00,8.72,8.73,8.7,8.71,381849.0,3.3703,3.3742,3.3626,3.3665,381849.0
2017-08-17 11:20:00,8.7,8.71,8.7,8.71,41908.0,3.3626,3.3665,3.3626,3.3665,41908.0
2017-08-17 11:25:00,8.71,8.71,8.68,8.69,65572.0,3.3665,3.3665,3.3549,3.3587,65572.0
2017-08-17 11:30:00,8.68,8.71,8.67,8.71,145072.0,3.3549,3.3665,3.351,3.3665,145072.0
2017-08-17 11:35:00,8.71,8.71,8.66,8.66,137468.0,3.3665,3.3665,3.3471,3.3471,137468.0
2017-08-17 11:40:00,8.66,8.67,8.66,8.66,35700.0,3.3471,3.351,3.3471,3.3471,35700.0
2017-08-17 11:45:00,8.67,8.68,8.65,8.67,165215.0,3.351,3.3549,3.3433,3.351,165215.0
2017-08-17 11:50:00,8.67,8.67,8.66,8.67,58500.0,3.351,3.351,3.3471,3.351,58500.0
2017-08-17 11:55:00,8.67,8.67,8.66,8.66,43800.0,3.351,3.351,3.3471,3.3471,43800.0
2017-08-17 12:00:00,8.67,8.69,8.66,8.68,83490.0,3.351,3.3587,3.3471,3.3549,83490.0
2017-08-17 12:05:00,8.67,8.68,8.65,8.65,56475.0,3.351,3.3549,3.3433,3.3433,56475.0
2017-08-17 12:10:00,8.65,8.66,8.64,8.66,80494.0,3.3433,3.3471,3.3394,3.3471,80494.0
2017-08-17 12:15:00,8.66,8.66,8.64,8.64,60100.0,3.3471,3.3471,3.3394,3.3394,60100.0
2017-08-17 12:20:00,8.65,8.65,8.63,8.65,93674.0,3.3433,3.3433,3.3356,3.3433,93674.0
2017-08-17 12:25:00,8.65,8.66,8.64,8.64,35099.0,3.3433,3.3471,3.3394,3.3394,35099.0
2017-08-17 12:30:00,8.64,8.65,8.64,8.64,21072.0,3.3394,3.3433,3.3394,3.3394,21072.0
2017-08-17 12:35:00,8.64,8.65,8.64,8.64,17500.0,3.3394,3.3433,3.3394,3.3394,17500.0
2017-08-17 12:40:00,8.65,8.65,8.63,8.64,124286.0,3.3433,3.3433,3.3356,3.3394,124286.0
2017-08-17 12:45:00,8.63,8.64,8.63,8.63,38743.0,3.3356,3.3394,3.3356,3.3356,38743.0
2017-08-17 12:50:00,8.63,8.64,8.61,8.62,122550.0,3.3356,3.3394,3.3278,3.3317,122550.0
2017-08-17 12:55:00,8.62,8.63,8.61,8.62,537417.0,3.3317,3.3356,3.3278,3.3317,537417.0
2017-08-17 13:00:00,8.62,8.62,8.59,8.61,163322.0,3.3317,3.3317,3.3201,3.3278,163322.0
2017-08-17 13:05:00,8.6,8.61,8.6,8.61,28954.0,3.324,3.3278,3.324,3.3278,28954.0
2017-08-17 13:10:00,8.61,8.61,8.59,8.6,162872.0,3.3278,3.3278,3.3201,3.324,162872.0
2017-08-17 13:15:00,8.59,8.61,8.59,8.61,122021.0,3.3201,3.3278,3.3201,3.3278,122021.0
2017-08-17 13:20:00,8.61,8.61,8.58,8.59,53491.0,3.3278,3.3278,3.3162,3.3201,53491.0
2017-08-17 13:25:00,8.59,8.6,8.58,8.6,181189.0,3.3201,3.324,3.3162,3.324,181189.0
2017-08-17 13:30:00,8.6,8.62,8.59,8.62,47611.0,3.324,3.3317,3.3201,3.3317,47611.0
2017-08-17 13:35:00,8.62,8.62,8.61,8.62,6300.0,3.3317,3.3317,3.3278,3.3317,6300.0
2017-08-17 13:40:00,8.62,8.62,8.61,8.61,20336.0,3.3317,3.3317,3.3278,3.3278,20336.0
2017-08-17 13:45:00,8.62,8.62,8.59,8.6,104430.0,3.3317,3.3317,3.3201,3.324,104430.0
2017-08-17 13:50:00,8.6,8.6,8.59,8.59,27720.0,3.324,3.324,3.3201,3.3201,27720.0
2017-08-17 13:55:00,8.59,8.6,8.59,8.6,50551.0,3.3201,3.324,3.3201,3.324,50551.0
2017-08-17 14:00:00,8.59,8.6,8.59,8.59,29032.0,3.3201,3.324,3.3201,3.3201,29032.0
2017-08-17 14:05:00,8.6,8.6,8.59,8.6,25990.0,3.324,3.324,3.3201,3.324,25990.0
2017-08-17 14:10:00,8.6,8.6,8.59,8.6,124827.0,3.324,3.324,3.3201,3.324,124827.0
2017-08-17 14:15:00,8.59,8.6,8.59,8.6,165664.0,3.3201,3.324,3.3201,3.324,165664.0
2017-08-17 14:20:00,8.6,8.6,8.58,8.59,78644.0,3.324,3.324,3.3162,3.3201,78644.0
2017-08-17 14:25:00,8.59,8.6,8.58,8.6,133692.0,3.3201,3.324,3.3162,3.324,133692.0
2017-08-17 14:30:00,8.6,8.6,8.57,8.59,85340.0,3.324,3.324,3.3124,3.3201,85340.0
2017-08-17 14:35:00,8.59,8.59,8.57,8.58,39177.0,3.3201,3.3201,3.3124,3.3162,39177.0
2017-08-17 14:40:00,8.57,8.58,8.57,8.58,55874.0,3.3124,3.3162,3.3124,3.3162,55874.0
2017-08-17 14:45:00,8.58,8.6,8.57,8.6,207805.0,3.3162,3.324,3.3124,3.324,207805.0
2017-08-17 14:50:00,8.6,8.6,8.59,8.6,27410.0,3.324,3.324,3.3201,3.324,27410.0
2017-08-17 14:55:00,8.6,8.6,8.59,8.6,64822.0,3.324,3.324,3.3201,3.324,64822.0
2017-08-17 15:00:00,8.59,8.6,8.59,8.6,63249.0,3.3201,3.324,3.3201,3.324,63249.0
2017-08-17 15:05:00,8.6,8.6,8.59,8.6,33271.0,3.324,3.324,3.3201,3.324,33271.0
2017-08-17 15:10:00,8.6,8.6,8.56,8.57,156394.0,3.324,3.324,3.3085,3.3124,156394.0
2017-08-17 15:15:00,8.57,8.57,8.55,8.55,137928.0,3.3124,3.3124,3.3046,3.3046,137928.0
2017-08-17 15:20:00,8.55,8.56,8.55,8.55,70116.0,3.3046,3.3085,3.3046,3.3046,70116.0
2017-08-17 15:25:00,8.55,8.56,8.54,8.54,111549.0,3.3046,3.3085,3.3008,3.3008,111549.0
2017-08-17 15:30:00,8.54,8.57,8.54,8.57,308799.0,3.3008,3.3124,3.3008,3.3124,308799.0
2017-08-17 15:35:00,8.57,8.57,8.55,8.55,156826.0,3.3124,3.3124,3.3046,3.3046,156826.0
2017-08-17 15:40:00,8.55,8.56,8.54,8.54,120765.0,3.3046,3.3085,3.3008,3.3008,120765.0
2017-08-17 15:45:00,8.54,8.55,8.53,8.54,203314.0,3.3008,3.3046,3.2969,3.3008,203314.0
2017-08-17 15:50:00,8.54,8.57,8.53,8.57,636310.0,3.3008,3.3124,3.2969,3.3124,636310.0
2017-08-17 15:55:00,8.57,8.57,8.54,8.54,802859.0,3.3124,3.3124,3.3008,3.3008,802859.0
2017-08-18 09:30:00,8.68,8.69,8.63,8.64,501553.0,3.3549,3.3587,3.3356,3.3394,501553.0
2017-08-18 09:35:00,8.65,8.67,8.6,8.6,652567.0,3.3433,3.351,3.324,3.324,652567.0
2017-08-18 09:40:00,8.6,8.64,8.58,8.63,490623.0,3.324,3.3394,3.3162,3.3356,490623.0
2017-08-18 09:45:00,8.63,8.64,8.61,8.62,373909.0,3.3356,3.3394,3.3278,3.3317,373909.0
2017-08-18 09:50:00,8.62,8.62,8.57,8.59,177478.0,3.3317,3.3317,3.3124,3.3201,177478.0
2017-08-18 09:55:00,8.59,8.59,8.57,8.58,232475.0,3.3201,3.3201,3.3124,3.3162,232475.0
2017-08-18 10:00:00,8.59,8.61,8.57,8.61,194269.0,3.3201,3.3278,3.3124,3.3278,194269.0
2017-08-18 10:05:00,8.61,8.62,8.59,8.6,147852.0,3.3278,3.3317,3.3201,3.324,147852.0
2017-08-18 10:10:00,8.6,8.63,8.58,8.62,276432.0,3.324,3.3356,3.3162,3.3317,276432.0
2017-08-18 10:15:00,8.62,8.66,8.61,8.64,209796.0,3.3317,3.3471,3.3278,3.3394,209796.0
2017-08-18 10:20:00,8.64,8.66,8.64,8.64,88626.0,3.3394,3.3471,3.3394,3.3394,88626.0
2017-08-18 10:25:00,8.64,8.65,8.63,8.64,227306.0,3.3394,3.3433,3.3356,3.3394,227306.0
2017-08-18 10:30:00,8.65,8.65,8.6,8.61,258333.0,3.3433,3.3433,3.324,3.3278,258333.0
2017-08-18 10:35:00,8.61,8.64,8.61,8.64,136150.0,3.3278,3.3394,3.3278,3.3394,136150.0
2017-08-18 10:40:00,8.63,8.68,8.63,8.68,623445.0,3.3356,3.3549,3.3356,3.3549,623445.0
2017-08-18 10:45:00,8.68,8.68,8.65,8.66,270017.0,3.3549,3.3549,3.3433,3.3471,270017.0
2017-08-18 10:50:00,8.67,8.71,8.66,8.7,318664.0,3.351,3.3665,3.3471,3.3626,318664.0
2017-08-18 10:55:00,8.7,8.72,8.69,8.7,238403.0,3.3626,3.3703,3.3587,3.3626,238403.0
2017-08-18 11:00:00,8.7,8.71,8.69,8.7,76811.0,3.3626,3.3665,3.3587,3.3626,76811.0
2017-08-18 11:05:00,8.7,8.71,8.69,8.69,85582.0,3.3626,3.3665,3.3587,3.3587,85582.0
2017-08-18 11:10:00,8.69,8.7,8.68,8.7,70901.0,3.3587,3.3626,3.3549,3.3626,70901.0
2017-08-18 11:15:00,8.7,8.73,8.69,8.72,109987.0,3.3626,3.3742,3.3587,3.3703,109987.0
2017-08-18 11:20:00,8.73,8.74,8.72,8.73,96870.0,3.3742,3.3781,3.3703,3.3742,96870.0
2017-08-18 11:25:00,8.73,8.75,8.73,8.74,136004.0,3.3742,3.3819,3.3742,3.3781,136004.0
2017-08-18 11:30:00,8.74,8.78,8.72,8.77,412767.0,3.3781,3.3935,3.3703,3.3897,412767.0
2017-08-18 11:35:00,8.77,8.82,8.75,8.82,718201.0,3.3897,3.409,3.3819,3.409,718201.0
2017-08-18 11:40:00,8.82,8.82,8.78,8.79,1066544.0,3.409,3.409,3.3935,3.3974,1066544.0
2017-08-18 11:45:00,8.8,8.8,8.78,8.8,525549.0,3.4013,3.4013,3.3935,3.4013,525549.0
2017-08-18 11:50:00,8.8,8.87,8.8,8.86,431868.0,3.4013,3.4283,3.4013,3.4244,431868.0
2017-08-18 11:55:00,8.86,8.88,8.85,8.85,352590.0,3.4244,3.4322,3.4206,3.4206,352590.0
2017-08-18 12:00:00,8.86,8.86,8.83,8.84,245595.0,3.4244,3.4244,3.4129,3.4167,245595.0
2017-08-18 12:05:00,8.85,8.85,8.84,8.85,42614.0,3.4206,3.4206,3.4167,3.4206,42614.0
2017-08-18 12:10:00,8.85,8.89,8.84,8.88,544254.0,3.4206,3.436,3.4167,3.4322,544254.0
2017-08-18 12:15:00,8.88,8.89,8.87,8.87,65166.0,3.4322,3.436,3.4283,3.4283,65166.0
2017-08-18 12:20:00,8.88,8.89,8.84,8.85,167335.0,3.4322,3.436,3.4167,3.4206,167335.0
2017-08-18 12:25:00,8.85,8.88,8.84,8.86,100454.0,3.4206,3.4322,3.4167,3.4244,100454.0
2017-08-18 12:30:00,8.86,8.87,8.84,8.85,88273.0,3.4244,3.4283,3.4167,3.4206,88273.0
2017-08-18 12:35:00,8.85,8.86,8.84,8.86,153504.0,3.4206,3.4244,3.4167,3.4244,153504.0
2017-08-18 12:40:00,8.86,8.94,8.85,8.92,1587993.0,3.4244,3.4554,3.4206,3.4476,1587993.0
2017-08-18 12:45:00,8.93,8.93,8.9,8.9,401343.0,3.4515,3.4515,3.4399,3.4399,401343.0
2017-08-18 12:50:00,8.9,8.91,8.88,8.89,140563.0,3.4399,3.4438,3.4322,3.436,140563.0
2017-08-18 12:55:00,8.9,8.9,8.88,8.89,186650.0,3.4399,3.4399,3.4322,3.436,186650.0
2017-08-18 13:00:00,8.89,8.91,8.88,8.88,139528.0,3.436,3.4438,3.4322,3.4322,139528.0
2017-08-18 13:05:00,8.89,8.89,8.87,8.88,30582.0,3.436,3.436,3.4283,3.4322,30582.0
2017-08-18 13:10:00,8.87,8.9,8.87,8.88,108643.0,3.4283,3.4399,3.4283,3.4322,108643.0
2017-08-18 13:15:00,8.89,8.92,8.88,8.91,614578.0,3.436,3.4476,3.4322,3.4438,614578.0
2017-08-18 13:20:00,8.91,8.91,8.89,8.89,263980.0,3.4438,3.4438,3.436,3.436,263980.0
2017-08-18 13:25:00,8.89,8.91,8.89,8.91,202717.0,3.436,3.4438,3.436,3.4438,202717.0
2017-08-18 13:30:00,8.9,8.91,8.88,8.88,122324.0,3.4399,3.4438,3.4322,3.4322,122324.0
2017-08-18 13:35:00,8.88,8.89,8.86,8.86,82416.0,3.4322,3.436,3.4244,3.4244,82416.0
2017-08-18 13:40:00,8.87,8.87,8.85,8.86,163400.0,3.4283,3.4283,3.4206,3.4244,163400.0
2017-08-18 13:45:00,8.86,8.88,8.86,8.87,60233.0,3.4244,3.4322,3.4244,3.4283,60233.0
2017-08-18 13:50:00,8.87,8.88,8.87,8.87,22593.0,3.4283,3.4322,3.4283,3.4283,22593.0
2017-08-18 13:55:00,8.87,8.88,8.86,8.86,29223.0,3.4283,3.4322,3.4244,3.4244,29223.0
2017-08-18 14:00:00,8.87,8.88,8.85,8.87,122850.0,3.4283,3.4322,3.4206,3.4283,122850.0
2017-08-18 14:05:00,8.87,8.88,8.86,8.88,88948.0,3.4283,3.4322,3.4244,3.4322,88948.0
2017-08-18 14:10:00,8.88,8.9,8.87,8.88,149667.0,3.4322,3.4399,3.4283,3.4322,149667.0
2017-08-18 14:15:00,8.88,8.89,8.86,8.88,100584.0,3.4322,3.436,3.4244,3.4322,100584.0
2017-08-18 14:20:00,8.88,8.89,8.88,8.89,47751.0,3.4322,3.436,3.4322,3.436,47751.0
2017-08-18 14:25:00,8.88,8.9,8.88,8.89,147854.0,3.4322,3.4399,3.4322,3.436,147854.0
2017-08-18 14:30:00,8.89,8.9,8.88,8.88,127481.0,3.436,3.4399,3.4322,3.4322,127481.0
2017-08-18 14:35:00,8.88,8.9,8.88,8.88,146643.0,3.4322,3.4399,3.4322,3.4322,146643.0
2017-08-18 14:40:00,8.88,8.91,8.88,8.91,449635.0,3.4322,3.4438,3.4322,3.4438,449635.0
2017-08-18 14:45:00,8.9,8.91,8.89,8.89,70480.0,3.4399,3.4438,3.436,3.436,70480.0
2017-08-18 14:50:00,8.89,8.9,8.88,8.88,125785.0,3.436,3.4399,3.4322,3.4322,125785.0
2017-08-18 14:55:00,8.88,8.89,8.87,8.87,104858.0,3.4322,3.436,3.4283,3.4283,104858.0
2017-08-18 15:00:00,8.88,8.89,8.87,8.88,58408.0,3.4322,3.436,3.4283,3.4322,58408.0
2017-08-18 15:05:00,8.88,8.91,8.88,8.9,233287.0,3.4322,3.4438,3.4322,3.4399,233287.0
2017-08-18 15:10:00,8.9,8.91,8.89,8.89,168690.0,3.4399,3.4438,3.436,3.436,168690.0
2017-08-18 15:15:00,8.9,8.9,8.88,8.89,219212.0,3.4399,3.4399,3.4322,3.436,219212.0
2017-08-18 15:20:00,8.88,8.9,8.88,8.88,402726.0,3.4322,3.4399,3.4322,3.4322,402726.0
2017-08-18 15:25:00,8.88,8.9,8.88,8.89,90445.0,3.4322,3.4399,3.4322,3.436,90445.0
2017-08-18 15:30:00,8.89,8.9,8.88,8.89,265489.0,3.436,3.4399,3.4322,3.436,265489.0
2017-08-18 15:35:00,8.89,8.91,8.89,8.91,258345.0,3.436,3.4438,3.436,3.4438,258345.0
2017-08-18 15:40:00,8.91,8.91,8.9,8.9,125556.0,3.4438,3.4438,3.4399,3.4399,125556.0
2017-08-18 15:45:00,8.9,8.92,8.9,8.91,287881.0,3.4399,3.4476,3.4399,3.4438,287881.0
2017-08-18 15:50:00,8.9,8.91,8.88,8.89,716511.0,3.4399,3.4438,3.4322,3.436,716511.0
2017-08-18 15:55:00,8.89,8.89,8.87,8.89,945152.0,3.436,3.436,3.4283,3.436,945152.0
2017-08-21 09:30:00,8.9,8.9,8.86,8.89,164034.0,3.4399,3.4399,3.4244,3.436,164034.0
2017-08-21 09:35:00,8.88,8.92,8.88,8.9,352814.0,3.4322,3.4476,3.4322,3.4399,352814.0
2017-08-21 09:40:00,8.9,8.92,8.88,8.91,420661.0,3.4399,3.4476,3.4322,3.4438,420661.0
2017-08-21 09:45:00,8.9,8.91,8.86,8.88,558742.0,3.4399,3.4438,3.4244,3.4322,558742.0
2017-08-21 09:50:00,8.88,8.89,8.86,8.87,72213.0,3.4322,3.436,3.4244,3.4283,72213.0
2017-08-21 09:55:00,8.86,8.87,8.83,8.86,218550.0,3.4244,3.4283,3.4129,3.4244,218550.0
2017-08-21 10:00:00,8.86,8.87,8.83,8.84,168908.0,3.4244,3.4283,3.4129,3.4167,168908.0
2017-08-21 10:05:00,8.84,8.86,8.83,8.85,179291.0,3.4167,3.4244,3.4129,3.4206,179291.0
2017-08-21 10:10:00,8.86,8.86,8.83,8.85,180595.0,3.4244,3.4244,3.4129,3.4206,180595.0
2017-08-21 10:15:00,8.85,8.85,8.8,8.8,307051.0,3.4206,3.4206,3.4013,3.4013,307051.0
2017-08-21 10:20:00,8.8,8.82,8.8,8.8,152467.0,3.4013,3.409,3.4013,3.4013,152467.0
2017-08-21 10:25:00,8.8,8.81,8.79,8.8,125088.0,3.4013,3.4051,3.3974,3.4013,125088.0
2017-08-21 10:30:00,8.8,8.81,8.79,8.79,180530.0,3.4013,3.4051,3.3974,3.3974,180530.0
2017-08-21 10:35:00,8.79,8.8,8.77,8.79,196920.0,3.3974,3.4013,3.3897,3.3974,196920.0
2017-08-21 10:40:00,8.79,8.83,8.78,8.81,290093.0,3.3974,3.4129,3.3935,3.4051,290093.0
2017-08-21 10:45:00,8.82,8.82,8.81,8.82,68218.0,3.409,3.409,3.4051,3.409,68218.0
2017-08-21 10:50:00,8.82,8.82,8.8,8.81,138037.0,3.409,3.409,3.4013,3.4051,138037.0
2017-08-21 10:55:00,8.82,8.83,8.81,8.82,82021.0,3.409,3.4129,3.4051,3.409,82021.0
2017-08-21 11:00:00,8.82,8.83,8.8,8.81,82721.0,3.409,3.4129,3.4013,3.4051,82721.0
2017-08-21 11:05:00,8.8,8.81,8.8,8.81,40125.0,3.4013,3.4051,3.4013,3.4051,40125.0
2017-08-21 11:10:00,8.81,8.84,8.8,8.84,176260.0,3.4051,3.4167,3.4013,3.4167,176260.0
2017-08-21 11:15:00,8.84,8.84,8.82,8.83,250793.0,3.4167,3.4167,3.409,3.4129,250793.0
2017-08-21 11:20:00,8.83,8.84,8.82,8.83,147631.0,3.4129,3.4167,3.409,3.4129,147631.0
2017-08-21 11:25:00,8.82,8.83,8.81,8.82,121259.0,3.409,3.4129,3.4051,3.409,121259.0
2017-08-21 11:30:00,8.82,8.82,8.81,8.82,61296.0,3.409,3.409,3.4051,3.409,61296.0
2017-08-21 11:35:00,8.82,8.82,8.79,8.79,229455.0,3.409,3.409,3.3974,3.3974,229455.0
2017-08-21 11:40:00,8.8,8.81,8.79,8.8,188778.0,3.4013,3.4051,3.3974,3.4013,188778.0
2017-08-21 11:45:00,8.8,8.82,8.8,8.82,64922.0,3.4013,3.409,3.4013,3.409,64922.0
2017-08-21 11:50:00,8.82,8.82,8.79,8.79,344067.0,3.409,3.409,3.3974,3.3974,344067.0
2017-08-21 11:55:00,8.79,8.8,8.79,8.79,44000.0,3.3974,3.4013,3.3974,3.3974,44000.0
2017-08-21 12:00:00,8.79,8.8,8.79,8.8,30099.0,3.3974,3.4013,3.3974,3.4013,30099.0
2017-08-21 12:05:00,8.79,8.8,8.79,8.79,53537.0,3.3974,3.4013,3.3974,3.3974,53537.0
2017-08-21 12:10:00,8.79,8.8,8.78,8.79,65629.0,3.3974,3.4013,3.3935,3.3974,65629.0
2017-08-21 12:15:00,8.78,8.79,8.77,8.78,103880.0,3.3935,3.3974,3.3897,3.3935,103880.0
2017-08-21 12:20:00,8.77,8.8,8.77,8.79,143242.0,3.3897,3.4013,3.3897,3.3974,143242.0
2017-08-21 12:25:00,8.79,8.8,8.79,8.79,19091.0,3.3974,3.4013,3.3974,3.3974,19091.0
2017-08-21 12:30:00,8.8,8.8,8.79,8.8,28889.0,3.4013,3.4013,3.3974,3.4013,28889.0
2017-08-21 12:35:00,8.79,8.8,8.78,8.79,95382.0,3.3974,3.4013,3.3935,3.3974,95382.0
2017-08-21 12:40:00,8.79,8.79,8.77,8.77,106456.0,3.3974,3.3974,3.3897,3.3897,106456.0
2017-08-21 12:45:00,8.78,8.78,8.77,8.78,13927.0,3.3935,3.3935,3.3897,3.3935,13927.0
2017-08-21 12:50:00,8.78,8.78,8.76,8.77,61874.0,3.3935,3.3935,3.3858,3.3897,61874.0
2017-08-21 12:55:00,8.77,8.78,8.76,8.78,45533.0,3.3897,3.3935,3.3858,3.3935,45533.0
2017-08-21 13:00:00,8.78,8.78,8.75,8.76,88761.0,3.3935,3.3935,3.3819,3.3858,88761.0
2017-08-21 13:05:00,8.76,8.76,8.75,8.76,21567.0,3.3858,3.3858,3.3819,3.3858,21567.0
2017-08-21 13:10:00,8.76,8.76,8.75,8.75,25356.0,3.3858,3.3858,3.3819,3.3819,25356.0
2017-08-21 13:15:00,8.76,8.76,8.73,8.75,437247.0,3.3858,3.3858,3.3742,3.3819,437247.0
2017-08-21 13:20:00,8.75,8.79,8.73,8.78,609656.0,3.3819,3.3974,3.3742,3.3935,609656.0
2017-08-21 13:25:00,8.78,8.78,8.76,8.78,86217.0,3.3935,3.3935,3.3858,3.3935,86217.0
2017-08-21 13:30:00,8.77,8.78,8.77,8.77,18350.0,3.3897,3.3935,3.3897,3.3897,18350.0
2017-08-21 13:35:00,8.77,8.77,8.74,8.75,131371.0,3.3897,3.3897,3.3781,3.3819,131371.0
2017-08-21 13:40:00,8.75,8.76,8.74,8.76,111311.0,3.3819,3.3858,3.3781,3.3858,111311.0
2017-08-21 13:45:00,8.76,8.76,8.74,8.75,38817.0,3.3858,3.3858,3.3781,3.3819,38817.0
2017-08-21 13:50:00,8.75,8.75,8.72,8.72,62123.0,3.3819,3.3819,3.3703,3.3703,62123.0
2017-08-21 13:55:00,8.72,8.73,8.71,8.72,62021.0,3.3703,3.3742,3.3665,3.3703,62021.0
2017-08-21 14:00:00,8.72,8.74,8.71,8.72,386585.0,3.3703,3.3781,3.3665,3.3703,386585.0
2017-08-21 14:05:00,8.72,8.73,8.71,8.71,248380.0,3.3703,3.3742,3.3665,3.3665,248380.0
2017-08-21 14:10:00,8.71,8.72,8.7,8.71,156945.0,3.3665,3.3703,3.3626,3.3665,156945.0
2017-08-21 14:15:00,8.72,8.72,8.7,8.71,104533.0,3.3703,3.3703,3.3626,3.3665,104533.0
2017-08-21 14:20:00,8.71,8.71,8.7,8.71,115807.0,3.3665,3.3665,3.3626,3.3665,115807.0
2017-08-21 14:25:00,8.71,8.72,8.7,8.71,108156.0,3.3665,3.3703,3.3626,3.3665,108156.0
2017-08-21 14:30:00,8.71,8.71,8.7,8.71,33276.0,3.3665,3.3665,3.3626,3.3665,33276.0
2017-08-21 14:35:00,8.71,8.71,8.7,8.71,54398.0,3.3665,3.3665,3.3626,3.3665,54398.0
2017-08-21 14:40:00,8.71,8.71,8.69,8.71,162584.0,3.3665,3.3665,3.3587,3.3665,162584.0
2017-08-21 14:45:00,8.71,8.73,8.7,8.71,176664.0,3.3665,3.3742,3.3626,3.3665,176664.0
2017-08-21 14:50:00,8.71,8.72,8.71,8.71,147097.0,3.3665,3.3703,3.3665,3.3665,147097.0
2017-08-21 14:55:00,8.72,8.73,8.71,8.71,156863.0,3.3703,3.3742,3.3665,3.3665,156863.0
2017-08-21 15:00:00,8.71,8.72,8.69,8.71,145041.0,3.3665,3.3703,3.3587,3.3665,145041.0
2017-08-21 15:05:00,8.71,8.71,8.7,8.71,93633.0,3.3665,3.3665,3.3626,3.3665,93633.0
2017-08-21 15:10:00,8.71,8.71,8.69,8.69,131702.0,3.3665,3.3665,3.3587,3.3587,131702.0
2017-08-21 15:15:00,8.69,8.7,8.67,8.68,147623.0,3.3587,3.3626,3.351,3.3549,147623.0
2017-08-21 15:20:00,8.68,8.69,8.67,8.69,174838.0,3.3549,3.3587,3.351,3.3587,174838.0
2017-08-21 15:25:00,8.69,8.7,8.68,8.7,274804.0,3.3587,3.3626,3.3549,3.3626,274804.0
2017-08-21 15:30:00,8.7,8.7,8.68,8.7,344870.0,3.3626,3.3626,3.3549,3.3626,344870.0
2017-08-21 15:35:00,8.7,8.71,8.69,8.71,238818.0,3.3626,3.3665,3.3587,3.3665,238818.0
2017-08-21 15:40:00,8.71,8.72,8.69,8.69,391877.0,3.3665,3.3703,3.3587,3.3587,391877.0
2017-08-21 15:45:00,8.7,8.7,8.69,8.7,172863.0,3.3626,3.3626,3.3587,3.3626,172863.0
2017-08-21 15:50:00,8.7,8.71,8.69,8.71,211826.0,3.3626,3.3665,3.3587,3.3665,211826.0
2017-08-21 15:55:00,8.71,8.71,8.69,8.69,981904.0,3.3665,3.3665,3.3587,3.3587,981904.0
2017-08-22 09:30:00,8.96,8.98,8.94,8.97,286556.0,3.4631,3.4708,3.4554,3.467,286556.0
2017-08-22 09:35:00,8.97,9.0,8.97,8.98,398300.0,3.467,3.4786,3.467,3.4708,398300.0
2017-08-22 09:40:00,8.98,9.01,8.97,9.0,550578.0,3.4708,3.4824,3.467,3.4786,550578.0
2017-08-22 09:45:00,9.0,9.0,8.97,8.98,190928.0,3.4786,3.4786,3.467,3.4708,190928.0
2017-08-22 09:50:00,8.98,9.06,8.97,9.06,984172.0,3.4708,3.5017,3.467,3.5017,984172.0
2017-08-22 09:55:00,9.06,9.06,9.04,9.05,292599.0,3.5017,3.5017,3.494,3.4979,292599.0
2017-08-22 10:00:00,9.05,9.05,9.03,9.04,488329.0,3.4979,3.4979,3.4902,3.494,488329.0
2017-08-22 10:05:00,9.04,9.05,9.0,9.02,491400.0,3.494,3.4979,3.4786,3.4863,491400.0
2017-08-22 10:10:00,9.02,9.02,9.01,9.01,153843.0,3.4863,3.4863,3.4824,3.4824,153843.0
2017-08-22 10:15:00,9.02,9.04,9.01,9.04,233565.0,3.4863,3.494,3.4824,3.494,233565.0
2017-08-22 10:20:00,9.04,9.05,9.03,9.04,195097.0,3.494,3.4979,3.4902,3.494,195097.0
2017-08-22 10:25:00,9.04,9.06,9.03,9.06,523266.0,3.494,3.5017,3.4902,3.5017,523266.0
2017-08-22 10:30:00,9.06,9.07,9.05,9.05,470429.0,3.5017,3.5056,3.4979,3.4979,470429.0
2017-08-22 10:35:00,9.06,9.06,9.04,9.06,442926.0,3.5017,3.5017,3.494,3.5017,442926.0
2017-08-22 10:40:00,9.05,9.06,9.04,9.05,103797.0,3.4979,3.5017,3.494,3.4979,103797.0
2017-08-22 10:45:00,9.04,9.07,9.04,9.07,624575.0,3.494,3.5056,3.494,3.5056,624575.0
2017-08-22 10:50:00,9.07,9.08,9.06,9.06,628368.0,3.5056,3.5095,3.5017,3.5017,628368.0
2017-08-22 10:55:00,9.06,9.07,9.04,9.04,109582.0,3.5017,3.5056,3.494,3.494,109582.0
2017-08-22 11:00:00,9.04,9.05,9.01,9.04,245100.0,3.494,3.4979,3.4824,3.494,245100.0
2017-08-22 11:05:00,9.04,9.04,9.03,9.04,44694.0,3.494,3.494,3.4902,3.494,44694.0
2017-08-22 11:10:00,9.04,9.04,9.02,9.04,205305.0,3.494,3.494,3.4863,3.494,205305.0
2017-08-22 11:15:00,9.04,9.07,9.03,9.04,680845.0,3.494,3.5056,3.4902,3.494,680845.0
2017-08-22 11:20:00,9.04,9.07,9.02,9.03,608364.0,3.494,3.5056,3.4863,3.4902,608364.0
2017-08-22 11:25:00,9.03,9.04,9.01,9.02,171159.0,3.4902,3.494,3.4824,3.4863,171159.0
2017-08-22 11:30:00,9.02,9.02,8.99,9.0,154954.0,3.4863,3.4863,3.4747,3.4786,154954.0
2017-08-22 11:35:00,9.0,9.0,8.97,8.99,274750.0,3.4786,3.4786,3.467,3.4747,274750.0
2017-08-22 11:40:00,8.99,8.99,8.97,8.99,307738.0,3.4747,3.4747,3.467,3.4747,307738.0
2017-08-22 11:45:00,8.99,9.0,8.97,8.99,235201.0,3.4747,3.4786,3.467,3.4747,235201.0
2017-08-22 11:50:00,8.99,9.01,8.98,9.0,118747.0,3.4747,3.4824,3.4708,3.4786,118747.0
2017-08-22 11:55:00,9.01,9.03,9.0,9.02,181618.0,3.4824,3.4902,3.4786,3.4863,181618.0
2017-08-22 12:00:00,9.02,9.03,9.01,9.02,142254.0,3.4863,3.4902,3.4824,3.4863,142254.0
2017-08-22 12:05:00,9.02,9.02,8.99,9.0,168540.0,3.4863,3.4863,3.4747,3.4786,168540.0
2017-08-22 12:10:00,9.01,9.02,8.99,9.01,50564.0,3.4824,3.4863,3.4747,3.4824,50564.0
2017-08-22 12:15:00,9.01,9.01,9.0,9.0,19800.0,3.4824,3.4824,3.4786,3.4786,19800.0
2017-08-22 12:20:00,9.01,9.01,8.99,9.0,104021.0,3.4824,3.4824,3.4747,3.4786,104021.0
2017-08-22 12:25:00,9.0,9.0,8.97,8.98,162018.0,3.4786,3.4786,3.467,3.4708,162018.0
2017-08-22 12:30:00,8.98,9.01,8.97,9.0,228051.0,3.4708,3.4824,3.467,3.4786,228051.0
2017-08-22 12:35:00,9.0,9.01,8.99,9.0,47203.0,3.4786,3.4824,3.4747,3.4786,47203.0
2017-08-22 12:40:00,9.01,9.01,9.0,9.01,15800.0,3.4824,3.4824,3.4786,3.4824,15800.0
2017-08-22 12:45:00,9.01,9.01,8.99,9.0,59880.0,3.4824,3.4824,3.4747,3.4786,59880.0
2017-08-22 12:50:00,9.0,9.0,8.99,9.0,26337.0,3.4786,3.4786,3.4747,3.4786,26337.0
2017-08-22 12:55:00,9.0,9.01,8.99,9.0,96209.0,3.4786,3.4824,3.4747,3.4786,96209.0
2017-08-22 13:00:00,9.0,9.01,8.99,9.01,41635.0,3.4786,3.4824,3.4747,3.4824,41635.0
2017-08-22 13:05:00,9.0,9.01,8.99,9.0,43686.0,3.4786,3.4824,3.4747,3.4786,43686.0
2017-08-22 13:10:00,9.0,9.02,8.98,9.01,395385.0,3.4786,3.4863,3.4708,3.4824,395385.0
2017-08-22 13:15:00,9.02,9.02,8.99,9.0,90822.0,3.4863,3.4863,3.4747,3.4786,90822.0
2017-08-22 13:20:00,9.0,9.01,8.99,9.0,55283.0,3.4786,3.4824,3.4747,3.4786,55283.0
2017-08-22 13:25:00,9.01,9.01,9.0,9.01,8500.0,3.4824,3.4824,3.4786,3.4824,8500.0
2017-08-22 13:30:00,9.01,9.01,9.0,9.0,19700.0,3.4824,3.4824,3.4786,3.4786,19700.0
2017-08-22 13:35:00,9.01,9.02,9.0,9.02,90580.0,3.4824,3.4863,3.4786,3.4863,90580.0
2017-08-22 13:40:00,9.02,9.02,9.0,9.01,138766.0,3.4863,3.4863,3.4786,3.4824,138766.0
2017-08-22 13:45:00,9.02,9.03,9.01,9.03,62862.0,3.4863,3.4902,3.4824,3.4902,62862.0
2017-08-22 13:50:00,9.03,9.03,9.01,9.01,147088.0,3.4902,3.4902,3.4824,3.4824,147088.0
2017-08-22 13:55:00,9.02,9.03,9.01,9.03,155060.0,3.4863,3.4902,3.4824,3.4902,155060.0
2017-08-22 14:00:00,9.03,9.04,9.01,9.03,448678.0,3.4902,3.494,3.4824,3.4902,448678.0
2017-08-22 14:05:00,9.03,9.04,9.02,9.04,372054.0,3.4902,3.494,3.4863,3.494,372054.0
2017-08-22 14:10:00,9.04,9.05,9.03,9.04,378922.0,3.494,3.4979,3.4902,3.494,378922.0
2017-08-22 14:15:00,9.05,9.06,9.04,9.06,232969.0,3.4979,3.5017,3.494,3.5017,232969.0
2017-08-22 14:20:00,9.06,9.07,9.05,9.07,41663.0,3.5017,3.5056,3.4979,3.5056,41663.0
2017-08-22 14:25:00,9.07,9.07,9.05,9.06,135726.0,3.5056,3.5056,3.4979,3.5017,135726.0
2017-08-22 14:30:00,9.05,9.06,9.04,9.05,95706.0,3.4979,3.5017,3.494,3.4979,95706.0
2017-08-22 14:35:00,9.05,9.06,9.03,9.04,161665.0,3.4979,3.5017,3.4902,3.494,161665.0
2017-08-22 14:40:00,9.04,9.04,9.03,9.03,140020.0,3.494,3.494,3.4902,3.4902,140020.0
2017-08-22 14:45:00,9.04,9.06,9.03,9.05,265632.0,3.494,3.5017,3.4902,3.4979,265632.0
2017-08-22 14:50:00,9.05,9.06,9.04,9.06,375912.0,3.4979,3.5017,3.494,3.5017,375912.0
2017-08-22 14:55:00,9.05,9.06,9.03,9.04,338618.0,3.4979,3.5017,3.4902,3.494,338618.0
2017-08-22 15:00:00,9.04,9.04,9.02,9.03,128093.0,3.494,3.494,3.4863,3.4902,128093.0
2017-08-22 15:05:00,9.03,9.04,9.03,9.04,66194.0,3.4902,3.494,3.4902,3.494,66194.0
2017-08-22 15:10:00,9.03,9.04,9.01,9.03,439146.0,3.4902,3.494,3.4824,3.4902,439146.0
2017-08-22 15:15:00,9.03,9.03,9.02,9.03,73457.0,3.4902,3.4902,3.4863,3.4902,73457.0
2017-08-22 15:20:00,9.03,9.03,9.02,9.02,65738.0,3.4902,3.4902,3.4863,3.4863,65738.0
2017-08-22 15:25:00,9.02,9.03,9.0,9.0,161214.0,3.4863,3.4902,3.4786,3.4786,161214.0
2017-08-22 15:30:00,9.01,9.03,9.0,9.03,201053.0,3.4824,3.4902,3.4786,3.4902,201053.0
2017-08-22 15:35:00,9.03,9.04,9.02,9.03,236903.0,3.4902,3.494,3.4863,3.4902,236903.0
2017-08-22 15:40:00,9.03,9.03,9.02,9.02,60180.0,3.4902,3.4902,3.4863,3.4863,60180.0
2017-08-22 15:45:00,9.02,9.03,9.02,9.03,120386.0,3.4863,3.4902,3.4863,3.4902,120386.0
2017-08-22 15:50:00,9.02,9.03,8.97,9.0,919959.0,3.4863,3.4902,3.467,3.4786,919959.0
2017-08-22 15:55:00,9.0,9.01,8.98,8.98,1118255.0,3.4786,3.4824,3.4708,3.4708,1118255.0
2017-08-23 09:30:00,9.0,9.02,8.93,8.93,540064.0,3.4786,3.4863,3.4515,3.4515,540064.0
2017-08-23 09:35:00,8.93,8.95,8.9,8.95,928161.0,3.4515,3.4592,3.4399,3.4592,928161.0
2017-08-23 09:40:00,8.95,8.95,8.92,8.94,270051.0,3.4592,3.4592,3.4476,3.4554,270051.0
2017-08-23 09:45:00,8.94,8.96,8.93,8.95,213604.0,3.4554,3.4631,3.4515,3.4592,213604.0
2017-08-23 09:50:00,8.95,8.96,8.93,8.95,151894.0,3.4592,3.4631,3.4515,3.4592,151894.0
2017-08-23 09:55:00,8.95,8.98,8.94,8.98,258958.0,3.4592,3.4708,3.4554,3.4708,258958.0
2017-08-23 10:00:00,8.98,8.99,8.97,8.99,145035.0,3.4708,3.4747,3.467,3.4747,145035.0
2017-08-23 10:05:00,8.99,8.99,8.96,8.96,263525.0,3.4747,3.4747,3.4631,3.4631,263525.0
2017-08-23 10:10:00,8.96,8.99,8.96,8.98,141928.0,3.4631,3.4747,3.4631,3.4708,141928.0
2017-08-23 10:15:00,8.99,9.03,8.97,9.03,273863.0,3.4747,3.4902,3.467,3.4902,273863.0
2017-08-23 10:20:00,9.03,9.05,9.01,9.05,221950.0,3.4902,3.4979,3.4824,3.4979,221950.0
2017-08-23 10:25:00,9.04,9.06,9.03,9.05,217625.0,3.494,3.5017,3.4902,3.4979,217625.0
2017-08-23 10:30:00,9.05,9.08,9.03,9.07,211004.0,3.4979,3.5095,3.4902,3.5056,211004.0
2017-08-23 10:35:00,9.07,9.09,9.04,9.05,161481.0,3.5056,3.5133,3.494,3.4979,161481.0
2017-08-23 10:40:00,9.05,9.07,9.03,9.07,166892.0,3.4979,3.5056,3.4902,3.5056,166892.0
2017-08-23 10:45:00,9.07,9.1,9.06,9.09,202981.0,3.5056,3.5172,3.5017,3.5133,202981.0
2017-08-23 10:50:00,9.09,9.1,9.08,9.1,117802.0,3.5133,3.5172,3.5095,3.5172,117802.0
2017-08-23 10:55:00,9.1,9.1,9.07,9.09,111245.0,3.5172,3.5172,3.5056,3.5133,111245.0
2017-08-23 11:00:00,9.09,9.11,9.08,9.11,236834.0,3.5133,3.5211,3.5095,3.5211,236834.0
2017-08-23 11:05:00,9.11,9.11,9.09,9.1,128407.0,3.5211,3.5211,3.5133,3.5172,128407.0
2017-08-23 11:10:00,9.1,9.11,9.06,9.07,229222.0,3.5172,3.5211,3.5017,3.5056,229222.0
2017-08-23 11:15:00,9.07,9.1,9.06,9.1,52722.0,3.5056,3.5172,3.5017,3.5172,52722.0
2017-08-23 11:20:00,9.1,9.11,9.09,9.1,127181.0,3.5172,3.5211,3.5133,3.5172,127181.0
2017-08-23 11:25:00,9.1,9.14,9.09,9.13,178728.0,3.5172,3.5327,3.5133,3.5288,178728.0
2017-08-23 11:30:00,9.13,9.14,9.11,9.11,136656.0,3.5288,3.5327,3.5211,3.5211,136656.0
2017-08-23 11:35:00,9.11,9.13,9.1,9.12,138328.0,3.5211,3.5288,3.5172,3.5249,138328.0
2017-08-23 11:40:00,9.13,9.14,9.1,9.1,106226.0,3.5288,3.5327,3.5172,3.5172,106226.0
2017-08-23 11:45:00,9.1,9.13,9.1,9.11,124701.0,3.5172,3.5288,3.5172,3.5211,124701.0
2017-08-23 11:50:00,9.11,9.12,9.11,9.12,83938.0,3.5211,3.5249,3.5211,3.5249,83938.0
2017-08-23 11:55:00,9.12,9.12,9.1,9.11,477428.0,3.5249,3.5249,3.5172,3.5211,477428.0
2017-08-23 12:00:00,9.1,9.11,9.08,9.11,211863.0,3.5172,3.5211,3.5095,3.5211,211863.0
2017-08-23 12:05:00,9.1,9.13,9.1,9.11,298083.0,3.5172,3.5288,3.5172,3.5211,298083.0
2017-08-23 12:10:00,9.11,9.12,9.11,9.12,30400.0,3.5211,3.5249,3.5211,3.5249,30400.0
2017-08-23 12:15:00,9.12,9.12,9.11,9.12,79169.0,3.5249,3.5249,3.5211,3.5249,79169.0
2017-08-23 12:20:00,9.11,9.12,9.11,9.12,40893.0,3.5211,3.5249,3.5211,3.5249,40893.0
2017-08-23 12:25:00,9.12,9.12,9.11,9.12,98819.0,3.5249,3.5249,3.5211,3.5249,98819.0
2017-08-23 12:30:00,9.12,9.12,9.09,9.1,205195.0,3.5249,3.5249,3.5133,3.5172,205195.0
2017-08-23 12:35:00,9.1,9.1,9.09,9.1,54814.0,3.5172,3.5172,3.5133,3.5172,54814.0
2017-08-23 12:40:00,9.1,9.1,9.09,9.1,68166.0,3.5172,3.5172,3.5133,3.5172,68166.0
2017-08-23 12:45:00,9.1,9.11,9.09,9.1,146396.0,3.5172,3.5211,3.5133,3.5172,146396.0
2017-08-23 12:50:00,9.09,9.1,9.09,9.09,122788.0,3.5133,3.5172,3.5133,3.5133,122788.0
2017-08-23 12:55:00,9.1,9.1,9.08,9.09,81754.0,3.5172,3.5172,3.5095,3.5133,81754.0
2017-08-23 13:00:00,9.09,9.1,9.08,9.1,39235.0,3.5133,3.5172,3.5095,3.5172,39235.0
2017-08-23 13:05:00,9.1,9.11,9.09,9.11,69600.0,3.5172,3.5211,3.5133,3.5211,69600.0
2017-08-23 13:10:00,9.11,9.11,9.1,9.11,25096.0,3.5211,3.5211,3.5172,3.5211,25096.0
2017-08-23 13:15:00,9.11,9.11,9.09,9.1,80252.0,3.5211,3.5211,3.5133,3.5172,80252.0
2017-08-23 13:20:00,9.1,9.11,9.09,9.11,54224.0,3.5172,3.5211,3.5133,3.5211,54224.0
2017-08-23 13:25:00,9.11,9.12,9.1,9.11,107259.0,3.5211,3.5249,3.5172,3.5211,107259.0
2017-08-23 13:30:00,9.11,9.12,9.1,9.12,66769.0,3.5211,3.5249,3.5172,3.5249,66769.0
2017-08-23 13:35:00,9.12,9.12,9.09,9.1,189809.0,3.5249,3.5249,3.5133,3.5172,189809.0
2017-08-23 13:40:00,9.09,9.11,9.09,9.11,90417.0,3.5133,3.5211,3.5133,3.5211,90417.0
2017-08-23 13:45:00,9.11,9.11,9.1,9.11,68279.0,3.5211,3.5211,3.5172,3.5211,68279.0
2017-08-23 13:50:00,9.11,9.12,9.1,9.11,122938.0,3.5211,3.5249,3.5172,3.5211,122938.0
2017-08-23 13:55:00,9.12,9.12,9.11,9.12,64719.0,3.5249,3.5249,3.5211,3.5249,64719.0
2017-08-23 14:00:00,9.11,9.12,9.11,9.12,70777.0,3.5211,3.5249,3.5211,3.5249,70777.0
2017-08-23 14:05:00,9.12,9.12,9.1,9.1,124518.0,3.5249,3.5249,3.5172,3.5172,124518.0
2017-08-23 14:10:00,9.11,9.11,9.1,9.11,99160.0,3.5211,3.5211,3.5172,3.5211,99160.0
2017-08-23 14:15:00,9.11,9.12,9.1,9.11,170879.0,3.5211,3.5249,3.5172,3.5211,170879.0
2017-08-23 14:20:00,9.12,9.12,9.1,9.11,159028.0,3.5249,3.5249,3.5172,3.5211,159028.0
2017-08-23 14:25:00,9.1,9.11,9.09,9.11,191110.0,3.5172,3.5211,3.5133,3.5211,191110.0
2017-08-23 14:30:00,9.11,9.11,9.09,9.11,157893.0,3.5211,3.5211,3.5133,3.5211,157893.0
2017-08-23 14:35:00,9.11,9.13,9.1,9.12,168729.0,3.5211,3.5288,3.5172,3.5249,168729.0
2017-08-23 14:40:00,9.13,9.16,9.12,9.14,475374.0,3.5288,3.5404,3.5249,3.5327,475374.0
2017-08-23 14:45:00,9.13,9.16,9.13,9.15,153747.0,3.5288,3.5404,3.5288,3.5365,153747.0
2017-08-23 14:50:00,9.15,9.15,9.14,9.14,34886.0,3.5365,3.5365,3.5327,3.5327,34886.0
2017-08-23 14:55:00,9.15,9.17,9.14,9.16,415183.0,3.5365,3.5443,3.5327,3.5404,415183.0
2017-08-23 15:00:00,9.16,9.17,9.14,9.15,416115.0,3.5404,3.5443,3.5327,3.5365,416115.0
2017-08-23 15:05:00,9.15,9.16,9.13,9.14,95418.0,3.5365,3.5404,3.5288,3.5327,95418.0
2017-08-23 15:10:00,9.13,9.14,9.12,9.13,221813.0,3.5288,3.5327,3.5249,3.5288,221813.0
2017-08-23 15:15:00,9.13,9.13,9.12,9.13,157286.0,3.5288,3.5288,3.5249,3.5288,157286.0
2017-08-23 15:20:00,9.13,9.14,9.12,9.13,220851.0,3.5288,3.5327,3.5249,3.5288,220851.0
2017-08-23 15:25:00,9.13,9.15,9.13,9.13,205737.0,3.5288,3.5365,3.5288,3.5288,205737.0
2017-08-23 15:30:00,9.13,9.14,9.13,9.14,126493.0,3.5288,3.5327,3.5288,3.5327,126493.0
2017-08-23 15:35:00,9.14,9.16,9.13,9.16,424506.0,3.5327,3.5404,3.5288,3.5404,424506.0
2017-08-23 15:40:00,9.15,9.16,9.15,9.15,140389.0,3.5365,3.5404,3.5365,3.5365,140389.0
2017-08-23 15:45:00,9.15,9.16,9.14,9.14,337814.0,3.5365,3.5404,3.5327,3.5327,337814.0
2017-08-23 15:50:00,9.14,9.15,9.12,9.13,464837.0,3.5327,3.5365,3.5249,3.5288,464837.0
2017-08-23 15:55:00,9.13,9.14,9.11,9.13,1065525.0,3.5288,3.5327,3.5211,3.5288,1065525.0
2017-08-24 09:30:00,9.15,9.15,9.1,9.11,249761.0,3.5365,3.5365,3.5172,3.5211,249761.0
2017-08-24 09:35:00,9.11,9.13,9.08,9.13,135350.0,3.5211,3.5288,3.5095,3.5288,135350.0
2017-08-24 09:40:00,9.13,9.13,9.1,9.11,122129.0,3.5288,3.5288,3.5172,3.5211,122129.0
2017-08-24 09:45:00,9.09,9.13,9.08,9.12,127697.0,3.5133,3.5288,3.5095,3.5249,127697.0
2017-08-24 09:50:00,9.11,9.14,9.1,9.14,125138.0,3.5211,3.5327,3.5172,3.5327,125138.0
2017-08-24 09:55:00,9.14,9.16,9.13,9.16,313171.0,3.5327,3.5404,3.5288,3.5404,313171.0
2017-08-24 10:00:00,9.16,9.18,9.13,9.18,207067.0,3.5404,3.5481,3.5288,3.5481,207067.0
2017-08-24 10:05:00,9.18,9.19,9.16,9.18,199068.0,3.5481,3.552,3.5404,3.5481,199068.0
2017-08-24 10:10:00,9.18,9.19,9.16,9.19,104710.0,3.5481,3.552,3.5404,3.552,104710.0
2017-08-24 10:15:00,9.18,9.2,9.18,9.19,83598.0,3.5481,3.5559,3.5481,3.552,83598.0
2017-08-24 10:20:00,9.18,9.19,9.17,9.18,66816.0,3.5481,3.552,3.5443,3.5481,66816.0
2017-08-24 10:25:00,9.18,9.2,9.17,9.18,86684.0,3.5481,3.5559,3.5443,3.5481,86684.0
2017-08-24 10:30:00,9.18,9.2,9.15,9.16,201619.0,3.5481,3.5559,3.5365,3.5404,201619.0
2017-08-24 10:35:00,9.16,9.17,9.14,9.15,107544.0,3.5404,3.5443,3.5327,3.5365,107544.0
2017-08-24 10:40:00,9.15,9.16,9.12,9.13,179829.0,3.5365,3.5404,3.5249,3.5288,179829.0
2017-08-24 10:45:00,9.13,9.14,9.12,9.12,92031.0,3.5288,3.5327,3.5249,3.5249,92031.0
2017-08-24 10:50:00,9.13,9.14,9.12,9.14,53945.0,3.5288,3.5327,3.5249,3.5327,53945.0
2017-08-24 10:55:00,9.14,9.15,9.13,9.14,58506.0,3.5327,3.5365,3.5288,3.5327,58506.0
2017-08-24 11:00:00,9.14,9.15,9.11,9.13,111239.0,3.5327,3.5365,3.5211,3.5288,111239.0
2017-08-24 11:05:00,9.13,9.14,9.12,9.13,60820.0,3.5288,3.5327,3.5249,3.5288,60820.0
2017-08-24 11:10:00,9.13,9.14,9.12,9.12,36970.0,3.5288,3.5327,3.5249,3.5249,36970.0
2017-08-24 11:15:00,9.12,9.13,9.11,9.13,62934.0,3.5249,3.5288,3.5211,3.5288,62934.0
2017-08-24 11:20:00,9.13,9.14,9.12,9.14,42297.0,3.5288,3.5327,3.5249,3.5327,42297.0
2017-08-24 11:25:00,9.13,9.15,9.12,9.13,97455.0,3.5288,3.5365,3.5249,3.5288,97455.0
2017-08-24 11:30:00,9.13,9.14,9.07,9.08,192448.0,3.5288,3.5327,3.5056,3.5095,192448.0
2017-08-24 11:35:00,9.08,9.08,9.05,9.05,139654.0,3.5095,3.5095,3.4979,3.4979,139654.0
2017-08-24 11:40:00,9.06,9.08,9.05,9.08,118005.0,3.5017,3.5095,3.4979,3.5095,118005.0
2017-08-24 11:45:00,9.08,9.1,9.07,9.09,110822.0,3.5095,3.5172,3.5056,3.5133,110822.0
2017-08-24 11:50:00,9.09,9.11,9.09,9.09,135905.0,3.5133,3.5211,3.5133,3.5133,135905.0
2017-08-24 11:55:00,9.1,9.1,9.08,9.1,59240.0,3.5172,3.5172,3.5095,3.5172,59240.0
2017-08-24 12:00:00,9.1,9.1,9.08,9.09,54325.0,3.5172,3.5172,3.5095,3.5133,54325.0
2017-08-24 12:05:00,9.09,9.1,9.09,9.1,21436.0,3.5133,3.5172,3.5133,3.5172,21436.0
2017-08-24 12:10:00,9.1,9.12,9.09,9.11,124013.0,3.5172,3.5249,3.5133,3.5211,124013.0
2017-08-24 12:15:00,9.11,9.13,9.1,9.13,206298.0,3.5211,3.5288,3.5172,3.5288,206298.0
2017-08-24 12:20:00,9.13,9.13,9.11,9.12,50835.0,3.5288,3.5288,3.5211,3.5249,50835.0
2017-08-24 12:25:00,9.12,9.13,9.1,9.11,109047.0,3.5249,3.5288,3.5172,3.5211,109047.0
2017-08-24 12:30:00,9.11,9.12,9.1,9.11,82187.0,3.5211,3.5249,3.5172,3.5211,82187.0
2017-08-24 12:35:00,9.1,9.11,9.09,9.1,104329.0,3.5172,3.5211,3.5133,3.5172,104329.0
2017-08-24 12:40:00,9.09,9.12,9.09,9.12,117022.0,3.5133,3.5249,3.5133,3.5249,117022.0
2017-08-24 12:45:00,9.12,9.12,9.11,9.12,54712.0,3.5249,3.5249,3.5211,3.5249,54712.0
2017-08-24 12:50:00,9.12,9.12,9.1,9.11,86834.0,3.5249,3.5249,3.5172,3.5211,86834.0
2017-08-24 12:55:00,9.11,9.13,9.1,9.13,111944.0,3.5211,3.5288,3.5172,3.5288,111944.0
2017-08-24 13:00:00,9.13,9.15,9.13,9.14,136641.0,3.5288,3.5365,3.5288,3.5327,136641.0
2017-08-24 13:05:00,9.14,9.16,9.14,9.15,73662.0,3.5327,3.5404,3.5327,3.5365,73662.0
2017-08-24 13:10:00,9.15,9.15,9.13,9.14,69917.0,3.5365,3.5365,3.5288,3.5327,69917.0
2017-08-24 13:15:00,9.15,9.15,9.14,9.14,35333.0,3.5365,3.5365,3.5327,3.5327,35333.0
2017-08-24 13:20:00,9.14,9.15,9.14,9.15,15598.0,3.5327,3.5365,3.5327,3.5365,15598.0
2017-08-24 13:25:00,9.14,9.15,9.14,9.14,18300.0,3.5327,3.5365,3.5327,3.5327,18300.0
2017-08-24 13:30:00,9.14,9.16,9.14,9.16,125615.0,3.5327,3.5404,3.5327,3.5404,125615.0
2017-08-24 13:35:00,9.16,9.17,9.16,9.17,38384.0,3.5404,3.5443,3.5404,3.5443,38384.0
2017-08-24 13:40:00,9.17,9.17,9.16,9.17,9553.0,3.5443,3.5443,3.5404,3.5443,9553.0
2017-08-24 13:45:00,9.17,9.18,9.16,9.18,69950.0,3.5443,3.5481,3.5404,3.5481,69950.0
2017-08-24 13:50:00,9.17,9.19,9.17,9.19,73905.0,3.5443,3.552,3.5443,3.552,73905.0
2017-08-24 13:55:00,9.19,9.19,9.15,9.16,169063.0,3.552,3.552,3.5365,3.5404,169063.0
2017-08-24 14:00:00,9.16,9.16,9.15,9.16,32480.0,3.5404,3.5404,3.5365,3.5404,32480.0
2017-08-24 14:05:00,9.16,9.16,9.14,9.14,91246.0,3.5404,3.5404,3.5327,3.5327,91246.0
2017-08-24 14:10:00,9.14,9.15,9.14,9.14,67358.0,3.5327,3.5365,3.5327,3.5327,67358.0
2017-08-24 14:15:00,9.14,9.15,9.14,9.14,115897.0,3.5327,3.5365,3.5327,3.5327,115897.0
2017-08-24 14:20:00,9.14,9.16,9.14,9.16,48923.0,3.5327,3.5404,3.5327,3.5404,48923.0
2017-08-24 14:25:00,9.16,9.16,9.15,9.16,87916.0,3.5404,3.5404,3.5365,3.5404,87916.0
2017-08-24 14:30:00,9.16,9.17,9.15,9.16,63227.0,3.5404,3.5443,3.5365,3.5404,63227.0
2017-08-24 14:35:00,9.17,9.17,9.14,9.14,65950.0,3.5443,3.5443,3.5327,3.5327,65950.0
2017-08-24 14:40:00,9.14,9.15,9.14,9.14,89558.0,3.5327,3.5365,3.5327,3.5327,89558.0
2017-08-24 14:45:00,9.14,9.15,9.13,9.14,116361.0,3.5327,3.5365,3.5288,3.5327,116361.0
2017-08-24 14:50:00,9.14,9.15,9.14,9.14,61034.0,3.5327,3.5365,3.5327,3.5327,61034.0
2017-08-24 14:55:00,9.14,9.17,9.14,9.17,252570.0,3.5327,3.5443,3.5327,3.5443,252570.0
2017-08-24 15:00:00,9.17,9.17,9.14,9.14,365902.0,3.5443,3.5443,3.5327,3.5327,365902.0
2017-08-24 15:05:00,9.15,9.15,9.14,9.15,86808.0,3.5365,3.5365,3.5327,3.5365,86808.0
2017-08-24 15:10:00,9.14,9.15,9.14,9.14,76020.0,3.5327,3.5365,3.5327,3.5327,76020.0
2017-08-24 15:15:00,9.14,9.15,9.13,9.14,123922.0,3.5327,3.5365,3.5288,3.5327,123922.0
2017-08-24 15:20:00,9.13,9.15,9.13,9.15,111334.0,3.5288,3.5365,3.5288,3.5365,111334.0
2017-08-24 15:25:00,9.14,9.15,9.12,9.13,292717.0,3.5327,3.5365,3.5249,3.5288,292717.0
2017-08-24 15:30:00,9.13,9.13,9.12,9.13,147832.0,3.5288,3.5288,3.5249,3.5288,147832.0
2017-08-24 15:35:00,9.13,9.13,9.11,9.13,231764.0,3.5288,3.5288,3.5211,3.5288,231764.0
2017-08-24 15:40:00,9.13,9.14,9.12,9.12,141157.0,3.5288,3.5327,3.5249,3.5249,141157.0
2017-08-24 15:45:00,9.13,9.13,9.12,9.13,75883.0,3.5288,3.5288,3.5249,3.5288,75883.0
2017-08-24 15:50:00,9.13,9.13,9.1,9.12,291924.0,3.5288,3.5288,3.5172,3.5249,291924.0
2017-08-24 15:55:00,9.12,9.13,9.11,9.12,529249.0,3.5249,3.5288,3.5211,3.5249,529249.0
2017-08-25 09:30:00,9.17,9.2,9.17,9.18,258728.0,3.5443,3.5559,3.5443,3.5481,258728.0
2017-08-25 09:35:00,9.18,9.19,9.15,9.18,210975.0,3.5481,3.552,3.5365,3.5481,210975.0
2017-08-25 09:40:00,9.18,9.2,9.17,9.17,138391.0,3.5481,3.5559,3.5443,3.5443,138391.0
2017-08-25 09:45:00,9.17,9.18,9.16,9.17,55742.0,3.5443,3.5481,3.5404,3.5443,55742.0
2017-08-25 09:50:00,9.17,9.19,9.15,9.19,188489.0,3.5443,3.552,3.5365,3.552,188489.0
2017-08-25 09:55:00,9.19,9.19,9.17,9.18,98496.0,3.552,3.552,3.5443,3.5481,98496.0
2017-08-25 10:00:00,9.18,9.23,9.17,9.17,393417.0,3.5481,3.5675,3.5443,3.5443,393417.0
2017-08-25 10:05:00,9.18,9.22,9.17,9.21,137309.0,3.5481,3.5636,3.5443,3.5597,137309.0
2017-08-25 10:10:00,9.21,9.22,9.19,9.21,119724.0,3.5597,3.5636,3.552,3.5597,119724.0
2017-08-25 10:15:00,9.21,9.22,9.2,9.21,76580.0,3.5597,3.5636,3.5559,3.5597,76580.0
2017-08-25 10:20:00,9.21,9.22,9.18,9.21,122604.0,3.5597,3.5636,3.5481,3.5597,122604.0
2017-08-25 10:25:00,9.21,9.23,9.2,9.22,186358.0,3.5597,3.5675,3.5559,3.5636,186358.0
2017-08-25 10:30:00,9.23,9.25,9.22,9.24,588504.0,3.5675,3.5752,3.5636,3.5713,588504.0
2017-08-25 10:35:00,9.24,9.27,9.24,9.26,471776.0,3.5713,3.5829,3.5713,3.5791,471776.0
2017-08-25 10:40:00,9.26,9.26,9.23,9.24,413487.0,3.5791,3.5791,3.5675,3.5713,413487.0
2017-08-25 10:45:00,9.24,9.24,9.19,9.2,407829.0,3.5713,3.5713,3.552,3.5559,407829.0
2017-08-25 10:50:00,9.21,9.21,9.2,9.21,21000.0,3.5597,3.5597,3.5559,3.5597,21000.0
2017-08-25 10:55:00,9.21,9.22,9.2,9.21,186425.0,3.5597,3.5636,3.5559,3.5597,186425.0
2017-08-25 11:00:00,9.21,9.22,9.19,9.21,190002.0,3.5597,3.5636,3.552,3.5597,190002.0
2017-08-25 11:05:00,9.2,9.22,9.19,9.2,65779.0,3.5559,3.5636,3.552,3.5559,65779.0
2017-08-25 11:10:00,9.21,9.21,9.19,9.19,40844.0,3.5597,3.5597,3.552,3.552,40844.0
2017-08-25 11:15:00,9.2,9.21,9.18,9.19,229016.0,3.5559,3.5597,3.5481,3.552,229016.0
2017-08-25 11:20:00,9.19,9.2,9.18,9.2,106500.0,3.552,3.5559,3.5481,3.5559,106500.0
2017-08-25 11:25:00,9.2,9.2,9.17,9.18,198755.0,3.5559,3.5559,3.5443,3.5481,198755.0
2017-08-25 11:30:00,9.18,9.2,9.16,9.2,265643.0,3.5481,3.5559,3.5404,3.5559,265643.0
2017-08-25 11:35:00,9.2,9.2,9.19,9.19,29428.0,3.5559,3.5559,3.552,3.552,29428.0
2017-08-25 11:40:00,9.19,9.2,9.18,9.2,78275.0,3.552,3.5559,3.5481,3.5559,78275.0
2017-08-25 11:45:00,9.19,9.2,9.19,9.19,41137.0,3.552,3.5559,3.552,3.552,41137.0
2017-08-25 11:50:00,9.2,9.2,9.18,9.19,126931.0,3.5559,3.5559,3.5481,3.552,126931.0
2017-08-25 11:55:00,9.18,9.18,9.17,9.18,79057.0,3.5481,3.5481,3.5443,3.5481,79057.0
2017-08-25 12:00:00,9.18,9.18,9.17,9.18,82111.0,3.5481,3.5481,3.5443,3.5481,82111.0
2017-08-25 12:05:00,9.18,9.19,9.17,9.18,151847.0,3.5481,3.552,3.5443,3.5481,151847.0
2017-08-25 12:10:00,9.18,9.18,9.17,9.18,26760.0,3.5481,3.5481,3.5443,3.5481,26760.0
2017-08-25 12:15:00,9.17,9.18,9.17,9.17,15400.0,3.5443,3.5481,3.5443,3.5443,15400.0
2017-08-25 12:20:00,9.17,9.18,9.16,9.16,78790.0,3.5443,3.5481,3.5404,3.5404,78790.0
2017-08-25 12:25:00,9.17,9.18,9.16,9.18,140044.0,3.5443,3.5481,3.5404,3.5481,140044.0
2017-08-25 12:30:00,9.18,9.18,9.17,9.18,71671.0,3.5481,3.5481,3.5443,3.5481,71671.0
2017-08-25 12:35:00,9.18,9.19,9.17,9.19,307667.0,3.5481,3.552,3.5443,3.552,307667.0
2017-08-25 12:40:00,9.19,9.19,9.18,9.19,4770.0,3.552,3.552,3.5481,3.552,4770.0
2017-08-25 12:45:00,9.19,9.2,9.18,9.2,132792.0,3.552,3.5559,3.5481,3.5559,132792.0
2017-08-25 12:50:00,9.2,9.2,9.19,9.2,25914.0,3.5559,3.5559,3.552,3.5559,25914.0
2017-08-25 12:55:00,9.2,9.2,9.19,9.2,42096.0,3.5559,3.5559,3.552,3.5559,42096.0
2017-08-25 13:00:00,9.2,9.2,9.19,9.2,28171.0,3.5559,3.5559,3.552,3.5559,28171.0
2017-08-25 13:05:00,9.2,9.22,9.19,9.21,188806.0,3.5559,3.5636,3.552,3.5597,188806.0
2017-08-25 13:10:00,9.21,9.21,9.19,9.2,110154.0,3.5597,3.5597,3.552,3.5559,110154.0
2017-08-25 13:15:00,9.2,9.21,9.2,9.2,4100.0,3.5559,3.5597,3.5559,3.5559,4100.0
2017-08-25 13:20:00,9.21,9.21,9.2,9.21,8422.0,3.5597,3.5597,3.5559,3.5597,8422.0
2017-08-25 13:25:00,9.21,9.22,9.2,9.2,60055.0,3.5597,3.5636,3.5559,3.5559,60055.0
2017-08-25 13:30:00,9.2,9.21,9.19,9.2,70040.0,3.5559,3.5597,3.552,3.5559,70040.0
2017-08-25 13:35:00,9.19,9.2,9.17,9.17,121430.0,3.552,3.5559,3.5443,3.5443,121430.0
2017-08-25 13:40:00,9.17,9.18,9.16,9.16,34760.0,3.5443,3.5481,3.5404,3.5404,34760.0
2017-08-25 13:45:00,9.17,9.17,9.16,9.17,15800.0,3.5443,3.5443,3.5404,3.5443,15800.0
2017-08-25 13:50:00,9.16,9.18,9.16,9.18,211077.0,3.5404,3.5481,3.5404,3.5481,211077.0
2017-08-25 13:55:00,9.17,9.18,9.16,9.16,139275.0,3.5443,3.5481,3.5404,3.5404,139275.0
2017-08-25 14:00:00,9.16,9.17,9.16,9.16,38545.0,3.5404,3.5443,3.5404,3.5404,38545.0
2017-08-25 14:05:00,9.16,9.17,9.15,9.15,59970.0,3.5404,3.5443,3.5365,3.5365,59970.0
2017-08-25 14:10:00,9.16,9.16,9.15,9.16,160719.0,3.5404,3.5404,3.5365,3.5404,160719.0
2017-08-25 14:15:00,9.16,9.16,9.15,9.16,39701.0,3.5404,3.5404,3.5365,3.5404,39701.0
2017-08-25 14:20:00,9.16,9.16,9.15,9.15,48780.0,3.5404,3.5404,3.5365,3.5365,48780.0
2017-08-25 14:25:00,9.16,9.16,9.15,9.16,80621.0,3.5404,3.5404,3.5365,3.5404,80621.0
2017-08-25 14:30:00,9.15,9.16,9.15,9.16,59649.0,3.5365,3.5404,3.5365,3.5404,59649.0
2017-08-25 14:35:00,9.16,9.17,9.15,9.16,337842.0,3.5404,3.5443,3.5365,3.5404,337842.0
2017-08-25 14:40:00,9.16,9.17,9.15,9.17,75128.0,3.5404,3.5443,3.5365,3.5443,75128.0
2017-08-25 14:45:00,9.17,9.18,9.16,9.17,161743.0,3.5443,3.5481,3.5404,3.5443,161743.0
2017-08-25 14:50:00,9.17,9.17,9.16,9.17,27108.0,3.5443,3.5443,3.5404,3.5443,27108.0
2017-08-25 14:55:00,9.17,9.17,9.16,9.16,26250.0,3.5443,3.5443,3.5404,3.5404,26250.0
2017-08-25 15:00:00,9.17,9.17,9.16,9.16,14000.0,3.5443,3.5443,3.5404,3.5404,14000.0
2017-08-25 15:05:00,9.17,9.17,9.16,9.17,63656.0,3.5443,3.5443,3.5404,3.5443,63656.0
2017-08-25 15:10:00,9.17,9.17,9.15,9.15,72237.0,3.5443,3.5443,3.5365,3.5365,72237.0
2017-08-25 15:15:00,9.16,9.16,9.15,9.15,21451.0,3.5404,3.5404,3.5365,3.5365,21451.0
2017-08-25 15:20:00,9.16,9.16,9.15,9.16,78430.0,3.5404,3.5404,3.5365,3.5404,78430.0
2017-08-25 15:25:00,9.16,9.17,9.15,9.17,62499.0,3.5404,3.5443,3.5365,3.5443,62499.0
2017-08-25 15:30:00,9.17,9.17,9.16,9.16,65439.0,3.5443,3.5443,3.5404,3.5404,65439.0
2017-08-25 15:35:00,9.16,9.17,9.15,9.16,200221.0,3.5404,3.5443,3.5365,3.5404,200221.0
2017-08-25 15:40:00,9.17,9.18,9.16,9.17,117622.0,3.5443,3.5481,3.5404,3.5443,117622.0
2017-08-25 15:45:00,9.18,9.18,9.17,9.17,66194.0,3.5481,3.5481,3.5443,3.5443,66194.0
2017-08-25 15:50:00,9.18,9.18,9.16,9.17,172015.0,3.5481,3.5481,3.5404,3.5443,172015.0
2017-08-25 15:55:00,9.17,9.18,9.16,9.16,820285.0,3.5443,3.5481,3.5404,3.5404,820285.0
2017-08-28 09:30:00,9.21,9.22,9.17,9.18,259315.0,3.5597,3.5636,3.5443,3.5481,259315.0
2017-08-28 09:35:00,9.18,9.22,9.17,9.19,208897.0,3.5481,3.5636,3.5443,3.552,208897.0
2017-08-28 09:40:00,9.19,9.19,9.15,9.18,177629.0,3.552,3.552,3.5365,3.5481,177629.0
2017-08-28 09:45:00,9.17,9.18,9.15,9.15,172584.0,3.5443,3.5481,3.5365,3.5365,172584.0
2017-08-28 09:50:00,9.16,9.16,9.13,9.13,139706.0,3.5404,3.5404,3.5288,3.5288,139706.0
2017-08-28 09:55:00,9.14,9.17,9.13,9.16,257883.0,3.5327,3.5443,3.5288,3.5404,257883.0
2017-08-28 10:00:00,9.16,9.18,9.15,9.15,141431.0,3.5404,3.5481,3.5365,3.5365,141431.0
2017-08-28 10:05:00,9.15,9.17,9.14,9.14,153565.0,3.5365,3.5443,3.5327,3.5327,153565.0
2017-08-28 10:10:00,9.14,9.15,9.1,9.1,361520.0,3.5327,3.5365,3.5172,3.5172,361520.0
2017-08-28 10:15:00,9.1,9.13,9.09,9.12,283039.0,3.5172,3.5288,3.5133,3.5249,283039.0
2017-08-28 10:20:00,9.12,9.12,9.1,9.11,139160.0,3.5249,3.5249,3.5172,3.5211,139160.0
2017-08-28 10:25:00,9.11,9.12,9.09,9.11,102195.0,3.5211,3.5249,3.5133,3.5211,102195.0
2017-08-28 10:30:00,9.11,9.11,9.08,9.1,151842.0,3.5211,3.5211,3.5095,3.5172,151842.0
2017-08-28 10:35:00,9.11,9.12,9.09,9.11,143428.0,3.5211,3.5249,3.5133,3.5211,143428.0
2017-08-28 10:40:00,9.11,9.14,9.1,9.13,354891.0,3.5211,3.5327,3.5172,3.5288,354891.0
2017-08-28 10:45:00,9.13,9.16,9.13,9.15,220025.0,3.5288,3.5404,3.5288,3.5365,220025.0
2017-08-28 10:50:00,9.16,9.17,9.14,9.15,160549.0,3.5404,3.5443,3.5327,3.5365,160549.0
2017-08-28 10:55:00,9.15,9.16,9.14,9.15,102041.0,3.5365,3.5404,3.5327,3.5365,102041.0
2017-08-28 11:00:00,9.14,9.16,9.14,9.14,157891.0,3.5327,3.5404,3.5327,3.5327,157891.0
2017-08-28 11:05:00,9.14,9.15,9.13,9.14,114175.0,3.5327,3.5365,3.5288,3.5327,114175.0
2017-08-28 11:10:00,9.14,9.15,9.12,9.13,158194.0,3.5327,3.5365,3.5249,3.5288,158194.0
2017-08-28 11:15:00,9.12,9.13,9.12,9.13,77568.0,3.5249,3.5288,3.5249,3.5288,77568.0
2017-08-28 11:20:00,9.13,9.15,9.12,9.15,256902.0,3.5288,3.5365,3.5249,3.5365,256902.0
2017-08-28 11:25:00,9.14,9.15,9.14,9.14,87145.0,3.5327,3.5365,3.5327,3.5327,87145.0
2017-08-28 11:30:00,9.14,9.15,9.12,9.12,141305.0,3.5327,3.5365,3.5249,3.5249,141305.0
2017-08-28 11:35:00,9.12,9.13,9.1,9.1,188278.0,3.5249,3.5288,3.5172,3.5172,188278.0
2017-08-28 11:40:00,9.1,9.11,9.09,9.1,180714.0,3.5172,3.5211,3.5133,3.5172,180714.0
2017-08-28 11:45:00,9.1,9.11,9.09,9.1,97899.0,3.5172,3.5211,3.5133,3.5172,97899.0
2017-08-28 11:50:00,9.1,9.11,9.1,9.11,79499.0,3.5172,3.5211,3.5172,3.5211,79499.0
2017-08-28 11:55:00,9.11,9.11,9.09,9.09,95155.0,3.5211,3.5211,3.5133,3.5133,95155.0
2017-08-28 12:00:00,9.1,9.1,9.08,9.08,99992.0,3.5172,3.5172,3.5095,3.5095,99992.0
2017-08-28 12:05:00,9.08,9.11,9.08,9.1,352859.0,3.5095,3.5211,3.5095,3.5172,352859.0
2017-08-28 12:10:00,9.1,9.11,9.09,9.1,108775.0,3.5172,3.5211,3.5133,3.5172,108775.0
2017-08-28 12:15:00,9.1,9.11,9.09,9.09,55442.0,3.5172,3.5211,3.5133,3.5133,55442.0
2017-08-28 12:20:00,9.09,9.09,9.07,9.07,80691.0,3.5133,3.5133,3.5056,3.5056,80691.0
2017-08-28 12:25:00,9.07,9.08,9.05,9.07,187566.0,3.5056,3.5095,3.4979,3.5056,187566.0
2017-08-28 12:30:00,9.07,9.09,9.07,9.08,223845.0,3.5056,3.5133,3.5056,3.5095,223845.0
2017-08-28 12:35:00,9.08,9.09,9.08,9.09,36100.0,3.5095,3.5133,3.5095,3.5133,36100.0
2017-08-28 12:40:00,9.09,9.09,9.06,9.06,49673.0,3.5133,3.5133,3.5017,3.5017,49673.0
2017-08-28 12:45:00,9.06,9.07,9.06,9.06,50400.0,3.5017,3.5056,3.5017,3.5017,50400.0
2017-08-28 12:50:00,9.06,9.07,9.04,9.05,226048.0,3.5017,3.5056,3.494,3.4979,226048.0
2017-08-28 12:55:00,9.05,9.06,9.05,9.05,39250.0,3.4979,3.5017,3.4979,3.4979,39250.0
2017-08-28 13:00:00,9.05,9.08,9.05,9.08,132100.0,3.4979,3.5095,3.4979,3.5095,132100.0
2017-08-28 13:05:00,9.08,9.09,9.07,9.08,117222.0,3.5095,3.5133,3.5056,3.5095,117222.0
2017-08-28 13:10:00,9.07,9.08,9.06,9.07,32705.0,3.5056,3.5095,3.5017,3.5056,32705.0
2017-08-28 13:15:00,9.07,9.07,9.06,9.07,38800.0,3.5056,3.5056,3.5017,3.5056,38800.0
2017-08-28 13:20:00,9.07,9.07,9.05,9.06,73584.0,3.5056,3.5056,3.4979,3.5017,73584.0
2017-08-28 13:25:00,9.06,9.07,9.05,9.06,121404.0,3.5017,3.5056,3.4979,3.5017,121404.0
2017-08-28 13:30:00,9.06,9.07,9.06,9.06,45136.0,3.5017,3.5056,3.5017,3.5017,45136.0
2017-08-28 13:35:00,9.06,9.07,9.04,9.04,67581.0,3.5017,3.5056,3.494,3.494,67581.0
2017-08-28 13:40:00,9.04,9.05,9.04,9.05,43579.0,3.494,3.4979,3.494,3.4979,43579.0
2017-08-28 13:45:00,9.04,9.05,9.04,9.04,44700.0,3.494,3.4979,3.494,3.494,44700.0
2017-08-28 13:50:00,9.04,9.05,9.03,9.04,109702.0,3.494,3.4979,3.4902,3.494,109702.0
2017-08-28 13:55:00,9.04,9.06,9.04,9.04,182287.0,3.494,3.5017,3.494,3.494,182287.0
2017-08-28 14:00:00,9.04,9.06,9.04,9.05,67987.0,3.494,3.5017,3.494,3.4979,67987.0
2017-08-28 14:05:00,9.05,9.06,9.04,9.06,147262.0,3.4979,3.5017,3.494,3.5017,147262.0
2017-08-28 14:10:00,9.06,9.08,9.05,9.07,231160.0,3.5017,3.5095,3.4979,3.5056,231160.0
2017-08-28 14:15:00,9.06,9.07,9.06,9.06,65260.0,3.5017,3.5056,3.5017,3.5017,65260.0
2017-08-28 14:20:00,9.06,9.07,9.05,9.06,89310.0,3.5017,3.5056,3.4979,3.5017,89310.0
2017-08-28 14:25:00,9.06,9.07,9.06,9.06,68823.0,3.5017,3.5056,3.5017,3.5017,68823.0
2017-08-28 14:30:00,9.06,9.09,9.06,9.08,195594.0,3.5017,3.5133,3.5017,3.5095,195594.0
2017-08-28 14:35:00,9.08,9.09,9.08,9.09,80754.0,3.5095,3.5133,3.5095,3.5133,80754.0
2017-08-28 14:40:00,9.08,9.09,9.07,9.08,126955.0,3.5095,3.5133,3.5056,3.5095,126955.0
2017-08-28 14:45:00,9.08,9.09,9.07,9.08,96888.0,3.5095,3.5133,3.5056,3.5095,96888.0
2017-08-28 14:50:00,9.08,9.09,9.06,9.06,189362.0,3.5095,3.5133,3.5017,3.5017,189362.0
2017-08-28 14:55:00,9.06,9.07,9.05,9.06,221070.0,3.5017,3.5056,3.4979,3.5017,221070.0
2017-08-28 15:00:00,9.06,9.07,9.05,9.06,192452.0,3.5017,3.5056,3.4979,3.5017,192452.0
2017-08-28 15:05:00,9.06,9.08,9.05,9.07,205802.0,3.5017,3.5095,3.4979,3.5056,205802.0
2017-08-28 15:10:00,9.08,9.08,9.06,9.08,182240.0,3.5095,3.5095,3.5017,3.5095,182240.0
2017-08-28 15:15:00,9.08,9.08,9.07,9.07,40350.0,3.5095,3.5095,3.5056,3.5056,40350.0
2017-08-28 15:20:00,9.07,9.08,9.07,9.08,43308.0,3.5056,3.5095,3.5056,3.5095,43308.0
2017-08-28 15:25:00,9.08,9.08,9.07,9.07,25775.0,3.5095,3.5095,3.5056,3.5056,25775.0
2017-08-28 15:30:00,9.08,9.08,9.06,9.08,252229.0,3.5095,3.5095,3.5017,3.5095,252229.0
2017-08-28 15:35:00,9.07,9.08,9.07,9.07,67775.0,3.5056,3.5095,3.5056,3.5056,67775.0
2017-08-28 15:40:00,9.07,9.07,9.06,9.06,104069.0,3.5056,3.5056,3.5017,3.5017,104069.0
2017-08-28 15:45:00,9.06,9.08,9.05,9.07,520236.0,3.5017,3.5095,3.4979,3.5056,520236.0
2017-08-28 15:50:00,9.07,9.07,9.06,9.06,164306.0,3.5056,3.5056,3.5017,3.5017,164306.0
2017-08-28 15:55:00,9.07,9.08,9.06,9.07,756805.0,3.5056,3.5095,3.5017,3.5056,756805.0
2017-08-29 09:30:00,8.96,9.02,8.95,9.02,186462.0,3.4631,3.4863,3.4592,3.4863,186462.0
2017-08-29 09:35:00,9.02,9.02,8.97,9.0,176389.0,3.4863,3.4863,3.467,3.4786,176389.0
2017-08-29 09:40:00,9.0,9.02,8.99,9.0,140569.0,3.4786,3.4863,3.4747,3.4786,140569.0
2017-08-29 09:45:00,9.0,9.01,8.98,9.0,116405.0,3.4786,3.4824,3.4708,3.4786,116405.0
2017-08-29 09:50:00,9.0,9.01,8.98,8.99,78460.0,3.4786,3.4824,3.4708,3.4747,78460.0
2017-08-29 09:55:00,9.0,9.01,8.98,9.0,105972.0,3.4786,3.4824,3.4708,3.4786,105972.0
2017-08-29 10:00:00,9.0,9.0,8.97,8.97,64605.0,3.4786,3.4786,3.467,3.467,64605.0
2017-08-29 10:05:00,8.97,8.98,8.96,8.96,82693.0,3.467,3.4708,3.4631,3.4631,82693.0
2017-08-29 10:10:00,8.96,8.97,8.96,8.96,49712.0,3.4631,3.467,3.4631,3.4631,49712.0
2017-08-29 10:15:00,8.96,8.99,8.96,8.98,94858.0,3.4631,3.4747,3.4631,3.4708,94858.0
2017-08-29 10:20:00,8.98,8.98,8.96,8.96,92271.0,3.4708,3.4708,3.4631,3.4631,92271.0
2017-08-29 10:25:00,8.96,8.97,8.96,8.96,17055.0,3.4631,3.467,3.4631,3.4631,17055.0
2017-08-29 10:30:00,8.96,8.99,8.96,8.98,93902.0,3.4631,3.4747,3.4631,3.4708,93902.0
2017-08-29 10:35:00,8.98,8.99,8.97,8.98,38372.0,3.4708,3.4747,3.467,3.4708,38372.0
2017-08-29 10:40:00,8.98,9.03,8.98,9.03,257882.0,3.4708,3.4902,3.4708,3.4902,257882.0
2017-08-29 10:45:00,9.02,9.04,8.99,9.01,186599.0,3.4863,3.494,3.4747,3.4824,186599.0
2017-08-29 10:50:00,9.01,9.01,8.99,9.01,46856.0,3.4824,3.4824,3.4747,3.4824,46856.0
2017-08-29 10:55:00,9.0,9.01,8.98,8.99,76426.0,3.4786,3.4824,3.4708,3.4747,76426.0
2017-08-29 11:00:00,8.99,9.01,8.97,9.0,148011.0,3.4747,3.4824,3.467,3.4786,148011.0
2017-08-29 11:05:00,9.01,9.02,9.0,9.02,153719.0,3.4824,3.4863,3.4786,3.4863,153719.0
2017-08-29 11:10:00,9.02,9.02,8.99,9.0,72922.0,3.4863,3.4863,3.4747,3.4786,72922.0
2017-08-29 11:15:00,9.0,9.01,8.99,9.0,202546.0,3.4786,3.4824,3.4747,3.4786,202546.0
2017-08-29 11:20:00,9.01,9.02,9.0,9.02,86724.0,3.4824,3.4863,3.4786,3.4863,86724.0
2017-08-29 11:25:00,9.02,9.02,9.01,9.02,26773.0,3.4863,3.4863,3.4824,3.4863,26773.0
2017-08-29 11:30:00,9.02,9.02,8.99,9.0,75077.0,3.4863,3.4863,3.4747,3.4786,75077.0
2017-08-29 11:35:00,9.0,9.0,8.99,9.0,20408.0,3.4786,3.4786,3.4747,3.4786,20408.0
2017-08-29 11:40:00,9.0,9.01,8.99,9.01,169228.0,3.4786,3.4824,3.4747,3.4824,169228.0
2017-08-29 11:45:00,9.01,9.02,9.0,9.01,257415.0,3.4824,3.4863,3.4786,3.4824,257415.0
2017-08-29 11:50:00,9.01,9.03,9.01,9.02,60750.0,3.4824,3.4902,3.4824,3.4863,60750.0
2017-08-29 11:55:00,9.02,9.02,9.0,9.01,37470.0,3.4863,3.4863,3.4786,3.4824,37470.0
2017-08-29 12:00:00,9.01,9.02,9.0,9.01,92862.0,3.4824,3.4863,3.4786,3.4824,92862.0
2017-08-29 12:05:00,9.02,9.02,9.0,9.01,48614.0,3.4863,3.4863,3.4786,3.4824,48614.0
2017-08-29 12:10:00,9.01,9.01,9.0,9.01,33730.0,3.4824,3.4824,3.4786,3.4824,33730.0
2017-08-29 12:15:00,9.01,9.01,9.0,9.01,74592.0,3.4824,3.4824,3.4786,3.4824,74592.0
2017-08-29 12:20:00,9.01,9.01,8.99,8.99,276999.0,3.4824,3.4824,3.4747,3.4747,276999.0
2017-08-29 12:25:00,9.0,9.01,8.99,9.0,102052.0,3.4786,3.4824,3.4747,3.4786,102052.0
2017-08-29 12:30:00,9.0,9.0,8.99,9.0,8145.0,3.4786,3.4786,3.4747,3.4786,8145.0
2017-08-29 12:35:00,9.0,9.0,8.99,9.0,25038.0,3.4786,3.4786,3.4747,3.4786,25038.0
2017-08-29 12:40:00,9.0,9.0,8.99,9.0,15850.0,3.4786,3.4786,3.4747,3.4786,15850.0
2017-08-29 12:45:00,9.0,9.0,8.98,9.0,189777.0,3.4786,3.4786,3.4708,3.4786,189777.0
2017-08-29 12:50:00,9.0,9.0,8.98,9.0,46989.0,3.4786,3.4786,3.4708,3.4786,46989.0
2017-08-29 12:55:00,9.0,9.02,8.99,9.01,140426.0,3.4786,3.4863,3.4747,3.4824,140426.0
2017-08-29 13:00:00,9.01,9.03,9.0,9.01,513431.0,3.4824,3.4902,3.4786,3.4824,513431.0
2017-08-29 13:05:00,9.02,9.03,9.01,9.03,135355.0,3.4863,3.4902,3.4824,3.4902,135355.0
2017-08-29 13:10:00,9.03,9.04,9.01,9.02,209886.0,3.4902,3.494,3.4824,3.4863,209886.0
2017-08-29 13:15:00,9.02,9.03,9.0,9.02,267124.0,3.4863,3.4902,3.4786,3.4863,267124.0
2017-08-29 13:20:00,9.02,9.03,9.01,9.02,228114.0,3.4863,3.4902,3.4824,3.4863,228114.0
2017-08-29 13:25:00,9.02,9.02,9.0,9.01,73700.0,3.4863,3.4863,3.4786,3.4824,73700.0
2017-08-29 13:30:00,9.01,9.01,8.99,9.01,86030.0,3.4824,3.4824,3.4747,3.4824,86030.0
2017-08-29 13:35:00,9.01,9.02,9.0,9.02,50747.0,3.4824,3.4863,3.4786,3.4863,50747.0
2017-08-29 13:40:00,9.02,9.03,9.01,9.02,110532.0,3.4863,3.4902,3.4824,3.4863,110532.0
2017-08-29 13:45:00,9.02,9.04,9.01,9.03,66239.0,3.4863,3.494,3.4824,3.4902,66239.0
2017-08-29 13:50:00,9.04,9.04,9.03,9.04,69870.0,3.494,3.494,3.4902,3.494,69870.0
2017-08-29 13:55:00,9.04,9.04,9.03,9.04,30289.0,3.494,3.494,3.4902,3.494,30289.0
2017-08-29 14:00:00,9.04,9.04,9.02,9.04,69361.0,3.494,3.494,3.4863,3.494,69361.0
2017-08-29 14:05:00,9.04,9.04,9.03,9.03,45505.0,3.494,3.494,3.4902,3.4902,45505.0
2017-08-29 14:10:00,9.03,9.04,9.02,9.03,59315.0,3.4902,3.494,3.4863,3.4902,59315.0
2017-08-29 14:15:00,9.03,9.03,9.01,9.01,59984.0,3.4902,3.4902,3.4824,3.4824,59984.0
2017-08-29 14:20:00,9.01,9.03,9.01,9.02,113961.0,3.4824,3.4902,3.4824,3.4863,113961.0
2017-08-29 14:25:00,9.02,9.05,9.01,9.04,159330.0,3.4863,3.4979,3.4824,3.494,159330.0
2017-08-29 14:30:00,9.04,9.05,9.03,9.04,69920.0,3.494,3.4979,3.4902,3.494,69920.0
2017-08-29 14:35:00,9.04,9.06,9.03,9.06,91996.0,3.494,3.5017,3.4902,3.5017,91996.0
2017-08-29 14:40:00,9.06,9.07,9.04,9.05,82283.0,3.5017,3.5056,3.494,3.4979,82283.0
2017-08-29 14:45:00,9.04,9.05,9.04,9.04,14050.0,3.494,3.4979,3.494,3.494,14050.0
2017-08-29 14:50:00,9.04,9.05,9.04,9.04,19980.0,3.494,3.4979,3.494,3.494,19980.0
2017-08-29 14:55:00,9.04,9.05,9.04,9.05,58927.0,3.494,3.4979,3.494,3.4979,58927.0
2017-08-29 15:00:00,9.04,9.06,9.04,9.05,33601.0,3.494,3.5017,3.494,3.4979,33601.0
2017-08-29 15:05:00,9.05,9.06,9.05,9.06,44902.0,3.4979,3.5017,3.4979,3.5017,44902.0
2017-08-29 15:10:00,9.06,9.06,9.04,9.05,72039.0,3.5017,3.5017,3.494,3.4979,72039.0
2017-08-29 15:15:00,9.05,9.06,9.04,9.05,120970.0,3.4979,3.5017,3.494,3.4979,120970.0
2017-08-29 15:20:00,9.05,9.05,9.04,9.04,44250.0,3.4979,3.4979,3.494,3.494,44250.0
2017-08-29 15:25:00,9.04,9.05,9.03,9.04,170691.0,3.494,3.4979,3.4902,3.494,170691.0
2017-08-29 15:30:00,9.05,9.06,9.04,9.05,153461.0,3.4979,3.5017,3.494,3.4979,153461.0
2017-08-29 15:35:00,9.05,9.06,9.05,9.05,72047.0,3.4979,3.5017,3.4979,3.4979,72047.0
2017-08-29 15:40:00,9.05,9.06,9.04,9.05,128239.0,3.4979,3.5017,3.494,3.4979,128239.0
2017-08-29 15:45:00,9.04,9.06,9.04,9.06,223855.0,3.494,3.5017,3.494,3.5017,223855.0
2017-08-29 15:50:00,9.06,9.07,9.05,9.05,314720.0,3.5017,3.5056,3.4979,3.4979,314720.0
2017-08-29 15:55:00,9.05,9.07,9.05,9.06,811216.0,3.4979,3.5056,3.4979,3.5017,811216.0
2017-08-30 09:30:00,9.01,9.04,8.99,8.99,147688.0,3.4824,3.494,3.4747,3.4747,147688.0
2017-08-30 09:35:00,8.99,9.02,8.98,9.02,213475.0,3.4747,3.4863,3.4708,3.4863,213475.0
2017-08-30 09:40:00,9.02,9.04,9.01,9.03,161994.0,3.4863,3.494,3.4824,3.4902,161994.0
2017-08-30 09:45:00,9.03,9.04,9.01,9.03,139591.0,3.4902,3.494,3.4824,3.4902,139591.0
2017-08-30 09:50:00,9.03,9.03,9.0,9.02,214060.0,3.4902,3.4902,3.4786,3.4863,214060.0
2017-08-30 09:55:00,9.02,9.04,9.01,9.02,91889.0,3.4863,3.494,3.4824,3.4863,91889.0
2017-08-30 10:00:00,9.02,9.02,9.0,9.01,58491.0,3.4863,3.4863,3.4786,3.4824,58491.0
2017-08-30 10:05:00,9.01,9.02,8.98,9.01,130707.0,3.4824,3.4863,3.4708,3.4824,130707.0
2017-08-30 10:10:00,9.01,9.01,8.97,8.97,112603.0,3.4824,3.4824,3.467,3.467,112603.0
2017-08-30 10:15:00,8.97,8.98,8.95,8.95,109677.0,3.467,3.4708,3.4592,3.4592,109677.0
2017-08-30 10:20:00,8.95,8.96,8.92,8.95,392774.0,3.4592,3.4631,3.4476,3.4592,392774.0
2017-08-30 10:25:00,8.95,8.96,8.93,8.96,232504.0,3.4592,3.4631,3.4515,3.4631,232504.0
2017-08-30 10:30:00,8.96,8.99,8.93,8.96,217442.0,3.4631,3.4747,3.4515,3.4631,217442.0
2017-08-30 10:35:00,8.95,8.97,8.93,8.95,175080.0,3.4592,3.467,3.4515,3.4592,175080.0
2017-08-30 10:40:00,8.95,8.96,8.93,8.96,174203.0,3.4592,3.4631,3.4515,3.4631,174203.0
2017-08-30 10:45:00,8.96,8.97,8.93,8.95,287129.0,3.4631,3.467,3.4515,3.4592,287129.0
2017-08-30 10:50:00,8.95,8.96,8.93,8.94,207520.0,3.4592,3.4631,3.4515,3.4554,207520.0
2017-08-30 10:55:00,8.94,8.95,8.93,8.94,150575.0,3.4554,3.4592,3.4515,3.4554,150575.0
2017-08-30 11:00:00,8.94,8.94,8.91,8.91,144723.0,3.4554,3.4554,3.4438,3.4438,144723.0
2017-08-30 11:05:00,8.91,8.91,8.89,8.89,239352.0,3.4438,3.4438,3.436,3.436,239352.0
2017-08-30 11:10:00,8.89,8.9,8.88,8.88,130094.0,3.436,3.4399,3.4322,3.4322,130094.0
2017-08-30 11:15:00,8.89,8.89,8.87,8.88,155699.0,3.436,3.436,3.4283,3.4322,155699.0
2017-08-30 11:20:00,8.88,8.88,8.87,8.88,155715.0,3.4322,3.4322,3.4283,3.4322,155715.0
2017-08-30 11:25:00,8.87,8.9,8.87,8.89,218118.0,3.4283,3.4399,3.4283,3.436,218118.0
2017-08-30 11:30:00,8.89,8.9,8.88,8.89,363237.0,3.436,3.4399,3.4322,3.436,363237.0
2017-08-30 11:35:00,8.88,8.92,8.88,8.92,173348.0,3.4322,3.4476,3.4322,3.4476,173348.0
2017-08-30 11:40:00,8.92,8.94,8.91,8.93,183258.0,3.4476,3.4554,3.4438,3.4515,183258.0
2017-08-30 11:45:00,8.94,8.94,8.91,8.92,267858.0,3.4554,3.4554,3.4438,3.4476,267858.0
2017-08-30 11:50:00,8.91,8.93,8.91,8.92,147931.0,3.4438,3.4515,3.4438,3.4476,147931.0
2017-08-30 11:55:00,8.92,8.93,8.91,8.92,39070.0,3.4476,3.4515,3.4438,3.4476,39070.0
2017-08-30 12:00:00,8.93,8.93,8.91,8.93,805271.0,3.4515,3.4515,3.4438,3.4515,805271.0
2017-08-30 12:05:00,8.93,8.93,8.91,8.91,87398.0,3.4515,3.4515,3.4438,3.4438,87398.0
2017-08-30 12:10:00,8.91,8.92,8.91,8.92,100681.0,3.4438,3.4476,3.4438,3.4476,100681.0
2017-08-30 12:15:00,8.91,8.92,8.9,8.9,243437.0,3.4438,3.4476,3.4399,3.4399,243437.0
2017-08-30 12:20:00,8.9,8.91,8.9,8.91,89370.0,3.4399,3.4438,3.4399,3.4438,89370.0
2017-08-30 12:25:00,8.91,8.92,8.9,8.91,120498.0,3.4438,3.4476,3.4399,3.4438,120498.0
2017-08-30 12:30:00,8.91,8.92,8.9,8.9,42928.0,3.4438,3.4476,3.4399,3.4399,42928.0
2017-08-30 12:35:00,8.9,8.91,8.9,8.9,158810.0,3.4399,3.4438,3.4399,3.4399,158810.0
2017-08-30 12:40:00,8.9,8.91,8.88,8.89,206724.0,3.4399,3.4438,3.4322,3.436,206724.0
2017-08-30 12:45:00,8.89,8.9,8.87,8.89,305937.0,3.436,3.4399,3.4283,3.436,305937.0
2017-08-30 12:50:00,8.88,8.9,8.88,8.89,164491.0,3.4322,3.4399,3.4322,3.436,164491.0
2017-08-30 12:55:00,8.88,8.89,8.88,8.89,15900.0,3.4322,3.436,3.4322,3.436,15900.0
2017-08-30 13:00:00,8.89,8.9,8.87,8.88,132097.0,3.436,3.4399,3.4283,3.4322,132097.0
2017-08-30 13:05:00,8.88,8.89,8.87,8.88,120522.0,3.4322,3.436,3.4283,3.4322,120522.0
2017-08-30 13:10:00,8.88,8.9,8.87,8.9,307033.0,3.4322,3.4399,3.4283,3.4399,307033.0
2017-08-30 13:15:00,8.9,8.9,8.89,8.89,38122.0,3.4399,3.4399,3.436,3.436,38122.0
2017-08-30 13:20:00,8.9,8.9,8.89,8.9,21722.0,3.4399,3.4399,3.436,3.4399,21722.0
2017-08-30 13:25:00,8.9,8.91,8.89,8.9,66006.0,3.4399,3.4438,3.436,3.4399,66006.0
2017-08-30 13:30:00,8.9,8.9,8.87,8.88,143736.0,3.4399,3.4399,3.4283,3.4322,143736.0
2017-08-30 13:35:00,8.88,8.89,8.87,8.88,49066.0,3.4322,3.436,3.4283,3.4322,49066.0
2017-08-30 13:40:00,8.88,8.88,8.87,8.88,63689.0,3.4322,3.4322,3.4283,3.4322,63689.0
2017-08-30 13:45:00,8.88,8.88,8.87,8.87,14400.0,3.4322,3.4322,3.4283,3.4283,14400.0
2017-08-30 13:50:00,8.87,8.88,8.86,8.88,221437.0,3.4283,3.4322,3.4244,3.4322,221437.0
2017-08-30 13:55:00,8.88,8.88,8.87,8.88,27420.0,3.4322,3.4322,3.4283,3.4322,27420.0
2017-08-30 14:00:00,8.88,8.88,8.86,8.88,298060.0,3.4322,3.4322,3.4244,3.4322,298060.0
2017-08-30 14:05:00,8.88,8.88,8.87,8.88,205047.0,3.4322,3.4322,3.4283,3.4322,205047.0
2017-08-30 14:10:00,8.88,8.88,8.86,8.87,213823.0,3.4322,3.4322,3.4244,3.4283,213823.0
2017-08-30 14:15:00,8.86,8.86,8.85,8.86,103768.0,3.4244,3.4244,3.4206,3.4244,103768.0
2017-08-30 14:20:00,8.86,8.87,8.85,8.86,88991.0,3.4244,3.4283,3.4206,3.4244,88991.0
2017-08-30 14:25:00,8.87,8.87,8.85,8.87,96724.0,3.4283,3.4283,3.4206,3.4283,96724.0
2017-08-30 14:30:00,8.87,8.87,8.85,8.85,69790.0,3.4283,3.4283,3.4206,3.4206,69790.0
2017-08-30 14:35:00,8.86,8.86,8.84,8.86,333553.0,3.4244,3.4244,3.4167,3.4244,333553.0
2017-08-30 14:40:00,8.86,8.86,8.84,8.85,83663.0,3.4244,3.4244,3.4167,3.4206,83663.0
2017-08-30 14:45:00,8.84,8.85,8.83,8.85,178057.0,3.4167,3.4206,3.4129,3.4206,178057.0
2017-08-30 14:50:00,8.85,8.86,8.84,8.86,56824.0,3.4206,3.4244,3.4167,3.4244,56824.0
2017-08-30 14:55:00,8.86,8.86,8.82,8.83,325830.0,3.4244,3.4244,3.409,3.4129,325830.0
2017-08-30 15:00:00,8.83,8.83,8.82,8.82,96400.0,3.4129,3.4129,3.409,3.409,96400.0
2017-08-30 15:05:00,8.82,8.83,8.81,8.82,200928.0,3.409,3.4129,3.4051,3.409,200928.0
2017-08-30 15:10:00,8.82,8.82,8.8,8.81,179277.0,3.409,3.409,3.4013,3.4051,179277.0
2017-08-30 15:15:00,8.8,8.82,8.79,8.81,413113.0,3.4013,3.409,3.3974,3.4051,413113.0
2017-08-30 15:20:00,8.81,8.82,8.8,8.82,261704.0,3.4051,3.409,3.4013,3.409,261704.0
2017-08-30 15:25:00,8.82,8.82,8.81,8.82,293387.0,3.409,3.409,3.4051,3.409,293387.0
2017-08-30 15:30:00,8.82,8.82,8.81,8.82,231928.0,3.409,3.409,3.4051,3.409,231928.0
2017-08-30 15:35:00,8.81,8.82,8.8,8.8,233990.0,3.4051,3.409,3.4013,3.4013,233990.0
2017-08-30 15:40:00,8.8,8.81,8.78,8.79,256851.0,3.4013,3.4051,3.3935,3.3974,256851.0
2017-08-30 15:45:00,8.79,8.8,8.78,8.78,1059377.0,3.3974,3.4013,3.3935,3.3935,1059377.0
2017-08-30 15:50:00,8.79,8.79,8.77,8.79,579372.0,3.3974,3.3974,3.3897,3.3974,579372.0
2017-08-30 15:55:00,8.79,8.8,8.77,8.79,731596.0,3.3974,3.4013,3.3897,3.3974,731596.0
2017-08-31 09:30:00,8.85,8.91,8.83,8.91,442199.0,3.4206,3.4438,3.4129,3.4438,442199.0
2017-08-31 09:35:00,8.91,8.92,8.89,8.9,290643.0,3.4438,3.4476,3.436,3.4399,290643.0
2017-08-31 09:40:00,8.9,8.93,8.89,8.91,294129.0,3.4399,3.4515,3.436,3.4438,294129.0
2017-08-31 09:45:00,8.91,8.91,8.89,8.89,394267.0,3.4438,3.4438,3.436,3.436,394267.0
2017-08-31 09:50:00,8.89,8.89,8.86,8.88,167377.0,3.436,3.436,3.4244,3.4322,167377.0
2017-08-31 09:55:00,8.88,8.9,8.87,8.89,60990.0,3.4322,3.4399,3.4283,3.436,60990.0
2017-08-31 10:00:00,8.89,8.94,8.88,8.94,333034.0,3.436,3.4554,3.4322,3.4554,333034.0
2017-08-31 10:05:00,8.94,8.97,8.93,8.95,374121.0,3.4554,3.467,3.4515,3.4592,374121.0
2017-08-31 10:10:00,8.94,8.95,8.93,8.95,88303.0,3.4554,3.4592,3.4515,3.4592,88303.0
2017-08-31 10:15:00,8.95,8.97,8.95,8.97,173714.0,3.4592,3.467,3.4592,3.467,173714.0
2017-08-31 10:20:00,8.97,8.98,8.95,8.97,179594.0,3.467,3.4708,3.4592,3.467,179594.0
2017-08-31 10:25:00,8.97,8.98,8.97,8.97,81813.0,3.467,3.4708,3.467,3.467,81813.0
2017-08-31 10:30:00,8.97,8.98,8.97,8.97,66330.0,3.467,3.4708,3.467,3.467,66330.0
2017-08-31 10:35:00,8.98,8.98,8.95,8.96,150470.0,3.4708,3.4708,3.4592,3.4631,150470.0
2017-08-31 10:40:00,8.96,8.96,8.92,8.93,102401.0,3.4631,3.4631,3.4476,3.4515,102401.0
2017-08-31 10:45:00,8.93,8.94,8.91,8.92,304571.0,3.4515,3.4554,3.4438,3.4476,304571.0
2017-08-31 10:50:00,8.92,8.94,8.91,8.94,74872.0,3.4476,3.4554,3.4438,3.4554,74872.0
2017-08-31 10:55:00,8.94,8.96,8.94,8.96,83287.0,3.4554,3.4631,3.4554,3.4631,83287.0
2017-08-31 11:00:00,8.96,8.97,8.95,8.96,120658.0,3.4631,3.467,3.4592,3.4631,120658.0
2017-08-31 11:05:00,8.96,8.97,8.96,8.96,22408.0,3.4631,3.467,3.4631,3.4631,22408.0
2017-08-31 11:10:00,8.96,8.97,8.96,8.97,37516.0,3.4631,3.467,3.4631,3.467,37516.0
2017-08-31 11:15:00,8.96,8.97,8.92,8.92,296243.0,3.4631,3.467,3.4476,3.4476,296243.0
2017-08-31 11:20:00,8.92,8.93,8.91,8.93,92465.0,3.4476,3.4515,3.4438,3.4515,92465.0
2017-08-31 11:25:00,8.93,8.94,8.92,8.93,138197.0,3.4515,3.4554,3.4476,3.4515,138197.0
2017-08-31 11:30:00,8.92,8.94,8.92,8.93,81850.0,3.4476,3.4554,3.4476,3.4515,81850.0
2017-08-31 11:35:00,8.93,8.94,8.91,8.92,96790.0,3.4515,3.4554,3.4438,3.4476,96790.0
2017-08-31 11:40:00,8.92,8.95,8.91,8.94,105432.0,3.4476,3.4592,3.4438,3.4554,105432.0
2017-08-31 11:45:00,8.95,8.96,8.94,8.95,145227.0,3.4592,3.4631,3.4554,3.4592,145227.0
2017-08-31 11:50:00,8.95,8.96,8.94,8.96,56450.0,3.4592,3.4631,3.4554,3.4631,56450.0
2017-08-31 11:55:00,8.96,8.97,8.95,8.96,106092.0,3.4631,3.467,3.4592,3.4631,106092.0
2017-08-31 12:00:00,8.96,8.97,8.96,8.96,107328.0,3.4631,3.467,3.4631,3.4631,107328.0
2017-08-31 12:05:00,8.96,8.97,8.96,8.96,3900.0,3.4631,3.467,3.4631,3.4631,3900.0
2017-08-31 12:10:00,8.96,8.97,8.96,8.97,30428.0,3.4631,3.467,3.4631,3.467,30428.0
2017-08-31 12:15:00,8.96,8.97,8.94,8.95,166202.0,3.4631,3.467,3.4554,3.4592,166202.0
2017-08-31 12:20:00,8.95,8.96,8.93,8.95,103315.0,3.4592,3.4631,3.4515,3.4592,103315.0
2017-08-31 12:25:00,8.96,8.97,8.95,8.96,35486.0,3.4631,3.467,3.4592,3.4631,35486.0
2017-08-31 12:30:00,8.96,8.97,8.96,8.96,40004.0,3.4631,3.467,3.4631,3.4631,40004.0
2017-08-31 12:35:00,8.96,8.97,8.96,8.96,30231.0,3.4631,3.467,3.4631,3.4631,30231.0
2017-08-31 12:40:00,8.97,8.97,8.96,8.96,38565.0,3.467,3.467,3.4631,3.4631,38565.0
2017-08-31 12:45:00,8.96,8.97,8.96,8.96,70215.0,3.4631,3.467,3.4631,3.4631,70215.0
2017-08-31 12:50:00,8.96,8.98,8.96,8.97,422724.0,3.4631,3.4708,3.4631,3.467,422724.0
2017-08-31 12:55:00,8.98,8.99,8.97,8.99,112464.0,3.4708,3.4747,3.467,3.4747,112464.0
2017-08-31 13:00:00,8.99,8.99,8.98,8.99,70841.0,3.4747,3.4747,3.4708,3.4747,70841.0
2017-08-31 13:05:00,8.99,9.0,8.98,9.0,166521.0,3.4747,3.4786,3.4708,3.4786,166521.0
2017-08-31 13:10:00,9.0,9.0,8.99,9.0,23522.0,3.4786,3.4786,3.4747,3.4786,23522.0
2017-08-31 13:15:00,9.0,9.0,8.99,9.0,20524.0,3.4786,3.4786,3.4747,3.4786,20524.0
2017-08-31 13:20:00,9.0,9.0,8.98,9.0,331364.0,3.4786,3.4786,3.4708,3.4786,331364.0
2017-08-31 13:25:00,9.0,9.0,8.99,9.0,86318.0,3.4786,3.4786,3.4747,3.4786,86318.0
2017-08-31 13:30:00,9.0,9.0,8.99,9.0,56931.0,3.4786,3.4786,3.4747,3.4786,56931.0
2017-08-31 13:35:00,9.0,9.0,8.99,9.0,11200.0,3.4786,3.4786,3.4747,3.4786,11200.0
2017-08-31 13:40:00,9.0,9.01,8.99,9.01,124361.0,3.4786,3.4824,3.4747,3.4824,124361.0
2017-08-31 13:45:00,9.0,9.01,9.0,9.01,113048.0,3.4786,3.4824,3.4786,3.4824,113048.0
2017-08-31 13:50:00,9.01,9.01,9.0,9.01,161267.0,3.4824,3.4824,3.4786,3.4824,161267.0
2017-08-31 13:55:00,9.01,9.01,9.0,9.01,82253.0,3.4824,3.4824,3.4786,3.4824,82253.0
2017-08-31 14:00:00,9.01,9.01,9.0,9.01,45700.0,3.4824,3.4824,3.4786,3.4824,45700.0
2017-08-31 14:05:00,9.01,9.01,9.0,9.01,31885.0,3.4824,3.4824,3.4786,3.4824,31885.0
2017-08-31 14:10:00,9.01,9.02,9.0,9.02,104658.0,3.4824,3.4863,3.4786,3.4863,104658.0
2017-08-31 14:15:00,9.02,9.02,9.01,9.02,29062.0,3.4863,3.4863,3.4824,3.4863,29062.0
2017-08-31 14:20:00,9.02,9.02,9.01,9.02,22000.0,3.4863,3.4863,3.4824,3.4863,22000.0
2017-08-31 14:25:00,9.02,9.03,9.01,9.02,106956.0,3.4863,3.4902,3.4824,3.4863,106956.0
2017-08-31 14:30:00,9.02,9.02,9.01,9.02,19488.0,3.4863,3.4863,3.4824,3.4863,19488.0
2017-08-31 14:35:00,9.02,9.02,8.99,8.99,181926.0,3.4863,3.4863,3.4747,3.4747,181926.0
2017-08-31 14:40:00,9.0,9.01,8.98,8.99,228807.0,3.4786,3.4824,3.4708,3.4747,228807.0
2017-08-31 14:45:00,8.98,9.0,8.98,8.99,403927.0,3.4708,3.4786,3.4708,3.4747,403927.0
2017-08-31 14:50:00,8.99,8.99,8.98,8.99,69110.0,3.4747,3.4747,3.4708,3.4747,69110.0
2017-08-31 14:55:00,8.99,8.99,8.98,8.99,35685.0,3.4747,3.4747,3.4708,3.4747,35685.0
2017-08-31 15:00:00,8.99,8.99,8.98,8.99,40278.0,3.4747,3.4747,3.4708,3.4747,40278.0
2017-08-31 15:05:00,8.99,8.99,8.96,8.96,132762.0,3.4747,3.4747,3.4631,3.4631,132762.0
2017-08-31 15:10:00,8.96,8.97,8.96,8.96,36854.0,3.4631,3.467,3.4631,3.4631,36854.0
2017-08-31 15:15:00,8.97,8.97,8.96,8.96,122903.0,3.467,3.467,3.4631,3.4631,122903.0
2017-08-31 15:20:00,8.97,8.98,8.96,8.96,339464.0,3.467,3.4708,3.4631,3.4631,339464.0
2017-08-31 15:25:00,8.96,9.0,8.96,8.99,973761.0,3.4631,3.4786,3.4631,3.4747,973761.0
2017-08-31 15:30:00,8.99,9.0,8.97,8.98,573396.0,3.4747,3.4786,3.467,3.4708,573396.0
2017-08-31 15:35:00,8.98,8.99,8.97,8.97,361677.0,3.4708,3.4747,3.467,3.467,361677.0
2017-08-31 15:40:00,8.98,8.99,8.96,8.99,841322.0,3.4708,3.4747,3.4631,3.4747,841322.0
2017-08-31 15:45:00,8.99,9.0,8.98,9.0,993473.0,3.4747,3.4786,3.4708,3.4786,993473.0
2017-08-31 15:50:00,9.0,9.0,8.98,8.98,525031.0,3.4786,3.4786,3.4708,3.4708,525031.0
2017-08-31 15:55:00,8.98,8.99,8.97,8.97,1068872.0,3.4708,3.4747,3.467,3.467,1068872.0
2017-09-01 09:30:00,9.12,9.17,9.1,9.15,789249.0,3.5249,3.5443,3.5172,3.5365,789249.0
2017-09-01 09:35:00,9.16,9.17,9.1,9.15,812812.0,3.5404,3.5443,3.5172,3.5365,812812.0
2017-09-01 09:40:00,9.16,9.16,9.11,9.14,354510.0,3.5404,3.5404,3.5211,3.5327,354510.0
2017-09-01 09:45:00,9.14,9.15,9.11,9.13,282569.0,3.5327,3.5365,3.5211,3.5288,282569.0
2017-09-01 09:50:00,9.13,9.14,9.1,9.12,280627.0,3.5288,3.5327,3.5172,3.5249,280627.0
2017-09-01 09:55:00,9.13,9.13,9.1,9.11,229169.0,3.5288,3.5288,3.5172,3.5211,229169.0
2017-09-01 10:00:00,9.11,9.11,9.09,9.1,282295.0,3.5211,3.5211,3.5133,3.5172,282295.0
2017-09-01 10:05:00,9.1,9.11,9.08,9.11,181287.0,3.5172,3.5211,3.5095,3.5211,181287.0
2017-09-01 10:10:00,9.11,9.14,9.1,9.14,194250.0,3.5211,3.5327,3.5172,3.5327,194250.0
2017-09-01 10:15:00,9.14,9.16,9.13,9.16,182405.0,3.5327,3.5404,3.5288,3.5404,182405.0
2017-09-01 10:20:00,9.16,9.17,9.15,9.17,216678.0,3.5404,3.5443,3.5365,3.5443,216678.0
2017-09-01 10:25:00,9.17,9.19,9.16,9.19,519228.0,3.5443,3.552,3.5404,3.552,519228.0
2017-09-01 10:30:00,9.19,9.22,9.18,9.21,431756.0,3.552,3.5636,3.5481,3.5597,431756.0
2017-09-01 10:35:00,9.21,9.23,9.2,9.21,311495.0,3.5597,3.5675,3.5559,3.5597,311495.0
2017-09-01 10:40:00,9.21,9.22,9.18,9.2,245152.0,3.5597,3.5636,3.5481,3.5559,245152.0
2017-09-01 10:45:00,9.2,9.25,9.19,9.25,484619.0,3.5559,3.5752,3.552,3.5752,484619.0
2017-09-01 10:50:00,9.25,9.26,9.24,9.25,533393.0,3.5752,3.5791,3.5713,3.5752,533393.0
2017-09-01 10:55:00,9.26,9.27,9.25,9.27,445767.0,3.5791,3.5829,3.5752,3.5829,445767.0
2017-09-01 11:00:00,9.27,9.28,9.25,9.27,541296.0,3.5829,3.5868,3.5752,3.5829,541296.0
2017-09-01 11:05:00,9.27,9.3,9.25,9.29,482346.0,3.5829,3.5945,3.5752,3.5906,482346.0
2017-09-01 11:10:00,9.29,9.31,9.27,9.29,362535.0,3.5906,3.5984,3.5829,3.5906,362535.0
2017-09-01 11:15:00,9.29,9.31,9.29,9.31,144763.0,3.5906,3.5984,3.5906,3.5984,144763.0
2017-09-01 11:20:00,9.31,9.32,9.29,9.3,415779.0,3.5984,3.6022,3.5906,3.5945,415779.0
2017-09-01 11:25:00,9.3,9.31,9.28,9.3,148927.0,3.5945,3.5984,3.5868,3.5945,148927.0
2017-09-01 11:30:00,9.3,9.32,9.28,9.31,464493.0,3.5945,3.6022,3.5868,3.5984,464493.0
2017-09-01 11:35:00,9.31,9.32,9.29,9.32,315888.0,3.5984,3.6022,3.5906,3.6022,315888.0
2017-09-01 11:40:00,9.31,9.32,9.3,9.32,178572.0,3.5984,3.6022,3.5945,3.6022,178572.0
2017-09-01 11:45:00,9.32,9.33,9.31,9.33,209960.0,3.6022,3.6061,3.5984,3.6061,209960.0
2017-09-01 11:50:00,9.33,9.33,9.32,9.33,90752.0,3.6061,3.6061,3.6022,3.6061,90752.0
2017-09-01 11:55:00,9.33,9.37,9.32,9.33,852606.0,3.6061,3.6216,3.6022,3.6061,852606.0
2017-09-01 12:00:00,9.34,9.34,9.32,9.34,210092.0,3.61,3.61,3.6022,3.61,210092.0
2017-09-01 12:05:00,9.34,9.36,9.33,9.36,196251.0,3.61,3.6177,3.6061,3.6177,196251.0
2017-09-01 12:10:00,9.36,9.36,9.34,9.35,162371.0,3.6177,3.6177,3.61,3.6138,162371.0
2017-09-01 12:15:00,9.34,9.35,9.32,9.32,168525.0,3.61,3.6138,3.6022,3.6022,168525.0
2017-09-01 12:20:00,9.32,9.36,9.32,9.35,435655.0,3.6022,3.6177,3.6022,3.6138,435655.0
2017-09-01 12:25:00,9.36,9.36,9.34,9.36,538426.0,3.6177,3.6177,3.61,3.6177,538426.0
2017-09-01 12:30:00,9.36,9.37,9.35,9.37,198745.0,3.6177,3.6216,3.6138,3.6216,198745.0
2017-09-01 12:35:00,9.37,9.38,9.36,9.37,159467.0,3.6216,3.6254,3.6177,3.6216,159467.0
2017-09-01 12:40:00,9.37,9.37,9.35,9.37,106596.0,3.6216,3.6216,3.6138,3.6216,106596.0
2017-09-01 12:45:00,9.37,9.38,9.36,9.37,185122.0,3.6216,3.6254,3.6177,3.6216,185122.0
2017-09-01 12:50:00,9.37,9.38,9.36,9.38,97325.0,3.6216,3.6254,3.6177,3.6254,97325.0
2017-09-01 12:55:00,9.38,9.39,9.37,9.37,234254.0,3.6254,3.6293,3.6216,3.6216,234254.0
2017-09-01 13:00:00,9.38,9.38,9.36,9.37,150494.0,3.6254,3.6254,3.6177,3.6216,150494.0
2017-09-01 13:05:00,9.37,9.37,9.36,9.37,37510.0,3.6216,3.6216,3.6177,3.6216,37510.0
2017-09-01 13:10:00,9.37,9.37,9.35,9.37,154526.0,3.6216,3.6216,3.6138,3.6216,154526.0
2017-09-01 13:15:00,9.37,9.37,9.35,9.36,120884.0,3.6216,3.6216,3.6138,3.6177,120884.0
2017-09-01 13:20:00,9.36,9.36,9.34,9.35,121463.0,3.6177,3.6177,3.61,3.6138,121463.0
2017-09-01 13:25:00,9.34,9.35,9.31,9.32,168196.0,3.61,3.6138,3.5984,3.6022,168196.0
2017-09-01 13:30:00,9.32,9.33,9.31,9.33,199603.0,3.6022,3.6061,3.5984,3.6061,199603.0
2017-09-01 13:35:00,9.33,9.33,9.31,9.33,191605.0,3.6061,3.6061,3.5984,3.6061,191605.0
2017-09-01 13:40:00,9.33,9.34,9.32,9.33,192390.0,3.6061,3.61,3.6022,3.6061,192390.0
2017-09-01 13:45:00,9.33,9.34,9.32,9.34,168035.0,3.6061,3.61,3.6022,3.61,168035.0
2017-09-01 13:50:00,9.34,9.35,9.33,9.35,110150.0,3.61,3.6138,3.6061,3.6138,110150.0
2017-09-01 13:55:00,9.35,9.35,9.34,9.35,37084.0,3.6138,3.6138,3.61,3.6138,37084.0
2017-09-01 14:00:00,9.34,9.36,9.34,9.35,108796.0,3.61,3.6177,3.61,3.6138,108796.0
2017-09-01 14:05:00,9.35,9.35,9.33,9.34,103074.0,3.6138,3.6138,3.6061,3.61,103074.0
2017-09-01 14:10:00,9.35,9.37,9.34,9.36,112367.0,3.6138,3.6216,3.61,3.6177,112367.0
2017-09-01 14:15:00,9.36,9.36,9.35,9.36,51602.0,3.6177,3.6177,3.6138,3.6177,51602.0
2017-09-01 14:20:00,9.36,9.36,9.34,9.35,219399.0,3.6177,3.6177,3.61,3.6138,219399.0
2017-09-01 14:25:00,9.34,9.35,9.33,9.34,254378.0,3.61,3.6138,3.6061,3.61,254378.0
2017-09-01 14:30:00,9.35,9.35,9.34,9.35,81247.0,3.6138,3.6138,3.61,3.6138,81247.0
2017-09-01 14:35:00,9.35,9.35,9.33,9.34,171274.0,3.6138,3.6138,3.6061,3.61,171274.0
2017-09-01 14:40:00,9.34,9.34,9.33,9.34,89587.0,3.61,3.61,3.6061,3.61,89587.0
2017-09-01 14:45:00,9.33,9.35,9.33,9.35,125121.0,3.6061,3.6138,3.6061,3.6138,125121.0
2017-09-01 14:50:00,9.34,9.35,9.33,9.35,425039.0,3.61,3.6138,3.6061,3.6138,425039.0
2017-09-01 14:55:00,9.35,9.35,9.34,9.35,224537.0,3.6138,3.6138,3.61,3.6138,224537.0
2017-09-01 15:00:00,9.35,9.35,9.34,9.35,46850.0,3.6138,3.6138,3.61,3.6138,46850.0
2017-09-01 15:05:00,9.35,9.35,9.33,9.34,101297.0,3.6138,3.6138,3.6061,3.61,101297.0
2017-09-01 15:10:00,9.34,9.34,9.32,9.32,172645.0,3.61,3.61,3.6022,3.6022,172645.0
2017-09-01 15:15:00,9.32,9.33,9.31,9.32,286132.0,3.6022,3.6061,3.5984,3.6022,286132.0
2017-09-01 15:20:00,9.31,9.32,9.31,9.32,130531.0,3.5984,3.6022,3.5984,3.6022,130531.0
2017-09-01 15:25:00,9.32,9.32,9.31,9.31,206920.0,3.6022,3.6022,3.5984,3.5984,206920.0
2017-09-01 15:30:00,9.31,9.32,9.3,9.3,212300.0,3.5984,3.6022,3.5945,3.5945,212300.0
2017-09-01 15:35:00,9.3,9.31,9.3,9.3,734563.0,3.5945,3.5984,3.5945,3.5945,734563.0
2017-09-01 15:40:00,9.3,9.32,9.3,9.32,452815.0,3.5945,3.6022,3.5945,3.6022,452815.0
2017-09-01 15:45:00,9.32,9.32,9.29,9.29,470086.0,3.6022,3.6022,3.5906,3.5906,470086.0
2017-09-01 15:50:00,9.29,9.3,9.28,9.29,453855.0,3.5906,3.5945,3.5868,3.5906,453855.0
2017-09-01 15:55:00,9.29,9.3,9.27,9.29,938813.0,3.5906,3.5945,3.5829,3.5906,938813.0
2017-09-05 09:30:00,9.63,9.66,9.58,9.6,890498.0,3.7221,3.7337,3.7027,3.7105,890498.0
2017-09-05 09:35:00,9.6,9.61,9.52,9.54,1035597.0,3.7105,3.7143,3.6795,3.6873,1035597.0
2017-09-05 09:40:00,9.54,9.56,9.52,9.54,478761.0,3.6873,3.695,3.6795,3.6873,478761.0
2017-09-05 09:45:00,9.54,9.57,9.49,9.5,733358.0,3.6873,3.6989,3.6679,3.6718,733358.0
2017-09-05 09:50:00,9.5,9.55,9.49,9.51,535934.0,3.6718,3.6911,3.6679,3.6757,535934.0
2017-09-05 09:55:00,9.51,9.55,9.49,9.55,273933.0,3.6757,3.6911,3.6679,3.6911,273933.0
2017-09-05 10:00:00,9.55,9.6,9.54,9.56,584373.0,3.6911,3.7105,3.6873,3.695,584373.0
2017-09-05 10:05:00,9.55,9.57,9.54,9.57,224683.0,3.6911,3.6989,3.6873,3.6989,224683.0
2017-09-05 10:10:00,9.57,9.57,9.55,9.55,234791.0,3.6989,3.6989,3.6911,3.6911,234791.0
2017-09-05 10:15:00,9.56,9.61,9.55,9.6,641800.0,3.695,3.7143,3.6911,3.7105,641800.0
2017-09-05 10:20:00,9.6,9.6,9.58,9.59,273080.0,3.7105,3.7105,3.7027,3.7066,273080.0
2017-09-05 10:25:00,9.59,9.59,9.56,9.58,328958.0,3.7066,3.7066,3.695,3.7027,328958.0
2017-09-05 10:30:00,9.58,9.58,9.55,9.56,358995.0,3.7027,3.7027,3.6911,3.695,358995.0
2017-09-05 10:35:00,9.56,9.57,9.56,9.57,95425.0,3.695,3.6989,3.695,3.6989,95425.0
2017-09-05 10:40:00,9.57,9.57,9.51,9.52,296106.0,3.6989,3.6989,3.6757,3.6795,296106.0
2017-09-05 10:45:00,9.52,9.52,9.49,9.51,365670.0,3.6795,3.6795,3.6679,3.6757,365670.0
2017-09-05 10:50:00,9.5,9.54,9.5,9.54,301974.0,3.6718,3.6873,3.6718,3.6873,301974.0
2017-09-05 10:55:00,9.54,9.55,9.5,9.55,436659.0,3.6873,3.6911,3.6718,3.6911,436659.0
2017-09-05 11:00:00,9.54,9.54,9.51,9.52,333853.0,3.6873,3.6873,3.6757,3.6795,333853.0
2017-09-05 11:05:00,9.52,9.54,9.51,9.52,159878.0,3.6795,3.6873,3.6757,3.6795,159878.0
2017-09-05 11:10:00,9.52,9.52,9.5,9.52,134354.0,3.6795,3.6795,3.6718,3.6795,134354.0
2017-09-05 11:15:00,9.51,9.53,9.5,9.51,305009.0,3.6757,3.6834,3.6718,3.6757,305009.0
2017-09-05 11:20:00,9.51,9.53,9.51,9.52,90990.0,3.6757,3.6834,3.6757,3.6795,90990.0
2017-09-05 11:25:00,9.52,9.52,9.49,9.5,172759.0,3.6795,3.6795,3.6679,3.6718,172759.0
2017-09-05 11:30:00,9.5,9.52,9.49,9.49,281767.0,3.6718,3.6795,3.6679,3.6679,281767.0
2017-09-05 11:35:00,9.49,9.51,9.49,9.51,229685.0,3.6679,3.6757,3.6679,3.6757,229685.0
2017-09-05 11:40:00,9.5,9.52,9.49,9.5,276302.0,3.6718,3.6795,3.6679,3.6718,276302.0
2017-09-05 11:45:00,9.5,9.5,9.48,9.49,121318.0,3.6718,3.6718,3.6641,3.6679,121318.0
2017-09-05 11:50:00,9.49,9.49,9.48,9.49,64741.0,3.6679,3.6679,3.6641,3.6679,64741.0
2017-09-05 11:55:00,9.49,9.5,9.47,9.49,340096.0,3.6679,3.6718,3.6602,3.6679,340096.0
2017-09-05 12:00:00,9.49,9.49,9.46,9.46,225371.0,3.6679,3.6679,3.6564,3.6564,225371.0
2017-09-05 12:05:00,9.46,9.47,9.44,9.45,179871.0,3.6564,3.6602,3.6486,3.6525,179871.0
2017-09-05 12:10:00,9.45,9.46,9.44,9.46,351220.0,3.6525,3.6564,3.6486,3.6564,351220.0
2017-09-05 12:15:00,9.45,9.47,9.45,9.46,223151.0,3.6525,3.6602,3.6525,3.6564,223151.0
2017-09-05 12:20:00,9.46,9.48,9.46,9.47,304381.0,3.6564,3.6641,3.6564,3.6602,304381.0
2017-09-05 12:25:00,9.48,9.48,9.47,9.47,160788.0,3.6641,3.6641,3.6602,3.6602,160788.0
2017-09-05 12:30:00,9.47,9.48,9.45,9.46,416705.0,3.6602,3.6641,3.6525,3.6564,416705.0
2017-09-05 12:35:00,9.46,9.47,9.46,9.46,85842.0,3.6564,3.6602,3.6564,3.6564,85842.0
2017-09-05 12:40:00,9.46,9.47,9.46,9.46,145006.0,3.6564,3.6602,3.6564,3.6564,145006.0
2017-09-05 12:45:00,9.46,9.47,9.41,9.43,383080.0,3.6564,3.6602,3.637,3.6448,383080.0
2017-09-05 12:50:00,9.43,9.44,9.42,9.44,91419.0,3.6448,3.6486,3.6409,3.6486,91419.0
2017-09-05 12:55:00,9.44,9.5,9.43,9.47,531508.0,3.6486,3.6718,3.6448,3.6602,531508.0
2017-09-05 13:00:00,9.47,9.47,9.44,9.45,212101.0,3.6602,3.6602,3.6486,3.6525,212101.0
2017-09-05 13:05:00,9.45,9.46,9.44,9.44,141687.0,3.6525,3.6564,3.6486,3.6486,141687.0
2017-09-05 13:10:00,9.44,9.44,9.42,9.42,349304.0,3.6486,3.6486,3.6409,3.6409,349304.0
2017-09-05 13:15:00,9.41,9.43,9.4,9.43,263460.0,3.637,3.6448,3.6332,3.6448,263460.0
2017-09-05 13:20:00,9.43,9.44,9.42,9.43,294479.0,3.6448,3.6486,3.6409,3.6448,294479.0
2017-09-05 13:25:00,9.43,9.44,9.42,9.43,70922.0,3.6448,3.6486,3.6409,3.6448,70922.0
2017-09-05 13:30:00,9.43,9.45,9.42,9.43,149723.0,3.6448,3.6525,3.6409,3.6448,149723.0
2017-09-05 13:35:00,9.43,9.47,9.42,9.46,153729.0,3.6448,3.6602,3.6409,3.6564,153729.0
2017-09-05 13:40:00,9.46,9.48,9.46,9.46,183311.0,3.6564,3.6641,3.6564,3.6564,183311.0
2017-09-05 13:45:00,9.46,9.48,9.46,9.47,262933.0,3.6564,3.6641,3.6564,3.6602,262933.0
2017-09-05 13:50:00,9.47,9.5,9.47,9.49,131072.0,3.6602,3.6718,3.6602,3.6679,131072.0
2017-09-05 13:55:00,9.49,9.5,9.47,9.49,124818.0,3.6679,3.6718,3.6602,3.6679,124818.0
2017-09-05 14:00:00,9.49,9.53,9.48,9.52,301782.0,3.6679,3.6834,3.6641,3.6795,301782.0
2017-09-05 14:05:00,9.52,9.53,9.51,9.53,203367.0,3.6795,3.6834,3.6757,3.6834,203367.0
2017-09-05 14:10:00,9.53,9.54,9.52,9.52,135250.0,3.6834,3.6873,3.6795,3.6795,135250.0
2017-09-05 14:15:00,9.52,9.53,9.5,9.52,162138.0,3.6795,3.6834,3.6718,3.6795,162138.0
2017-09-05 14:20:00,9.52,9.54,9.51,9.53,173121.0,3.6795,3.6873,3.6757,3.6834,173121.0
2017-09-05 14:25:00,9.53,9.56,9.52,9.56,368215.0,3.6834,3.695,3.6795,3.695,368215.0
2017-09-05 14:30:00,9.56,9.58,9.55,9.56,423963.0,3.695,3.7027,3.6911,3.695,423963.0
2017-09-05 14:35:00,9.56,9.58,9.55,9.55,187990.0,3.695,3.7027,3.6911,3.6911,187990.0
2017-09-05 14:40:00,9.55,9.56,9.52,9.54,248344.0,3.6911,3.695,3.6795,3.6873,248344.0
2017-09-05 14:45:00,9.53,9.54,9.51,9.52,156065.0,3.6834,3.6873,3.6757,3.6795,156065.0
2017-09-05 14:50:00,9.52,9.54,9.51,9.53,138403.0,3.6795,3.6873,3.6757,3.6834,138403.0
2017-09-05 14:55:00,9.53,9.55,9.52,9.54,452541.0,3.6834,3.6911,3.6795,3.6873,452541.0
2017-09-05 15:00:00,9.54,9.55,9.53,9.54,94472.0,3.6873,3.6911,3.6834,3.6873,94472.0
2017-09-05 15:05:00,9.53,9.54,9.51,9.53,212007.0,3.6834,3.6873,3.6757,3.6834,212007.0
2017-09-05 15:10:00,9.53,9.53,9.51,9.53,138931.0,3.6834,3.6834,3.6757,3.6834,138931.0
2017-09-05 15:15:00,9.53,9.53,9.52,9.53,63675.0,3.6834,3.6834,3.6795,3.6834,63675.0
2017-09-05 15:20:00,9.53,9.53,9.5,9.52,348283.0,3.6834,3.6834,3.6718,3.6795,348283.0
2017-09-05 15:25:00,9.51,9.53,9.51,9.53,204122.0,3.6757,3.6834,3.6757,3.6834,204122.0
2017-09-05 15:30:00,9.53,9.53,9.52,9.53,176970.0,3.6834,3.6834,3.6795,3.6834,176970.0
2017-09-05 15:35:00,9.53,9.54,9.52,9.54,352495.0,3.6834,3.6873,3.6795,3.6873,352495.0
2017-09-05 15:40:00,9.54,9.54,9.51,9.52,379255.0,3.6873,3.6873,3.6757,3.6795,379255.0
2017-09-05 15:45:00,9.51,9.52,9.51,9.52,163509.0,3.6757,3.6795,3.6757,3.6795,163509.0
2017-09-05 15:50:00,9.52,9.53,9.51,9.53,404702.0,3.6795,3.6834,3.6757,3.6834,404702.0
2017-09-05 15:55:00,9.53,9.54,9.52,9.53,1346578.0,3.6834,3.6873,3.6795,3.6834,1346578.0
2017-09-06 09:30:00,9.68,9.69,9.62,9.63,1028304.0,3.7414,3.7452,3.7182,3.7221,1028304.0
2017-09-06 09:35:00,9.63,9.7,9.63,9.69,1006025.0,3.7221,3.7491,3.7221,3.7452,1006025.0
2017-09-06 09:40:00,9.69,9.71,9.67,9.7,443828.0,3.7452,3.753,3.7375,3.7491,443828.0
2017-09-06 09:45:00,9.7,9.74,9.69,9.72,440390.0,3.7491,3.7646,3.7452,3.7568,440390.0
2017-09-06 09:50:00,9.73,9.77,9.72,9.75,831912.0,3.7607,3.7762,3.7568,3.7684,831912.0
2017-09-06 09:55:00,9.76,9.78,9.74,9.78,691748.0,3.7723,3.78,3.7646,3.78,691748.0
2017-09-06 10:00:00,9.78,9.83,9.77,9.83,1009219.0,3.78,3.7994,3.7762,3.7994,1009219.0
2017-09-06 10:05:00,9.83,9.85,9.8,9.81,868393.0,3.7994,3.8071,3.7878,3.7916,868393.0
2017-09-06 10:10:00,9.8,9.81,9.79,9.8,461385.0,3.7878,3.7916,3.7839,3.7878,461385.0
2017-09-06 10:15:00,9.8,9.81,9.77,9.78,328151.0,3.7878,3.7916,3.7762,3.78,328151.0
2017-09-06 10:20:00,9.78,9.8,9.75,9.79,346332.0,3.78,3.7878,3.7684,3.7839,346332.0
2017-09-06 10:25:00,9.79,9.83,9.78,9.83,283913.0,3.7839,3.7994,3.78,3.7994,283913.0
2017-09-06 10:30:00,9.82,9.85,9.82,9.85,247499.0,3.7955,3.8071,3.7955,3.8071,247499.0
2017-09-06 10:35:00,9.84,9.85,9.82,9.85,223825.0,3.8032,3.8071,3.7955,3.8071,223825.0
2017-09-06 10:40:00,9.85,9.85,9.8,9.83,227935.0,3.8071,3.8071,3.7878,3.7994,227935.0
2017-09-06 10:45:00,9.82,9.84,9.8,9.84,210829.0,3.7955,3.8032,3.7878,3.8032,210829.0
2017-09-06 10:50:00,9.84,9.84,9.82,9.83,225911.0,3.8032,3.8032,3.7955,3.7994,225911.0
2017-09-06 10:55:00,9.83,9.83,9.8,9.81,285641.0,3.7994,3.7994,3.7878,3.7916,285641.0
2017-09-06 11:00:00,9.81,9.81,9.79,9.8,218894.0,3.7916,3.7916,3.7839,3.7878,218894.0
2017-09-06 11:05:00,9.81,9.81,9.78,9.79,131581.0,3.7916,3.7916,3.78,3.7839,131581.0
2017-09-06 11:10:00,9.79,9.79,9.77,9.78,163662.0,3.7839,3.7839,3.7762,3.78,163662.0
2017-09-06 11:15:00,9.78,9.79,9.76,9.78,489484.0,3.78,3.7839,3.7723,3.78,489484.0
2017-09-06 11:20:00,9.78,9.82,9.77,9.82,290142.0,3.78,3.7955,3.7762,3.7955,290142.0
2017-09-06 11:25:00,9.82,9.83,9.8,9.82,579823.0,3.7955,3.7994,3.7878,3.7955,579823.0
2017-09-06 11:30:00,9.82,9.83,9.81,9.83,187399.0,3.7955,3.7994,3.7916,3.7994,187399.0
2017-09-06 11:35:00,9.83,9.85,9.82,9.84,582618.0,3.7994,3.8071,3.7955,3.8032,582618.0
2017-09-06 11:40:00,9.84,9.88,9.83,9.87,428693.0,3.8032,3.8187,3.7994,3.8148,428693.0
2017-09-06 11:45:00,9.86,9.9,9.86,9.89,268837.0,3.811,3.8264,3.811,3.8225,268837.0
2017-09-06 11:50:00,9.88,9.89,9.85,9.86,363585.0,3.8187,3.8225,3.8071,3.811,363585.0
2017-09-06 11:55:00,9.86,9.88,9.85,9.88,206372.0,3.811,3.8187,3.8071,3.8187,206372.0
2017-09-06 12:00:00,9.88,9.89,9.87,9.89,149157.0,3.8187,3.8225,3.8148,3.8225,149157.0
2017-09-06 12:05:00,9.89,9.89,9.86,9.87,309696.0,3.8225,3.8225,3.811,3.8148,309696.0
2017-09-06 12:10:00,9.87,9.87,9.85,9.86,155300.0,3.8148,3.8148,3.8071,3.811,155300.0
2017-09-06 12:15:00,9.86,9.89,9.85,9.88,576586.0,3.811,3.8225,3.8071,3.8187,576586.0
2017-09-06 12:20:00,9.88,9.9,9.87,9.9,163572.0,3.8187,3.8264,3.8148,3.8264,163572.0
2017-09-06 12:25:00,9.9,9.95,9.89,9.95,564260.0,3.8264,3.8457,3.8225,3.8457,564260.0
2017-09-06 12:30:00,9.95,9.95,9.92,9.94,241234.0,3.8457,3.8457,3.8341,3.8419,241234.0
2017-09-06 12:35:00,9.94,9.95,9.93,9.95,113208.0,3.8419,3.8457,3.838,3.8457,113208.0
2017-09-06 12:40:00,9.95,9.97,9.94,9.97,182608.0,3.8457,3.8535,3.8419,3.8535,182608.0
2017-09-06 12:45:00,9.97,9.99,9.96,9.99,238750.0,3.8535,3.8612,3.8496,3.8612,238750.0
2017-09-06 12:50:00,9.99,9.99,9.97,9.98,314924.0,3.8612,3.8612,3.8535,3.8573,314924.0
2017-09-06 12:55:00,9.97,9.98,9.96,9.98,351985.0,3.8535,3.8573,3.8496,3.8573,351985.0
2017-09-06 13:00:00,9.98,10.0,9.97,9.99,402418.0,3.8573,3.8651,3.8535,3.8612,402418.0
2017-09-06 13:05:00,9.99,10.0,9.97,9.97,239057.0,3.8612,3.8651,3.8535,3.8535,239057.0
2017-09-06 13:10:00,9.97,10.0,9.97,10.0,641667.0,3.8535,3.8651,3.8535,3.8651,641667.0
2017-09-06 13:15:00,10.0,10.0,9.98,9.99,225512.0,3.8651,3.8651,3.8573,3.8612,225512.0
2017-09-06 13:20:00,9.99,10.0,9.96,9.97,446176.0,3.8612,3.8651,3.8496,3.8535,446176.0
2017-09-06 13:25:00,9.97,9.98,9.94,9.95,295856.0,3.8535,3.8573,3.8419,3.8457,295856.0
2017-09-06 13:30:00,9.95,9.96,9.93,9.94,522517.0,3.8457,3.8496,3.838,3.8419,522517.0
2017-09-06 13:35:00,9.94,9.94,9.93,9.94,49148.0,3.8419,3.8419,3.838,3.8419,49148.0
2017-09-06 13:40:00,9.93,9.94,9.91,9.92,226914.0,3.838,3.8419,3.8303,3.8341,226914.0
2017-09-06 13:45:00,9.92,9.92,9.91,9.92,161885.0,3.8341,3.8341,3.8303,3.8341,161885.0
2017-09-06 13:50:00,9.92,9.92,9.9,9.91,128077.0,3.8341,3.8341,3.8264,3.8303,128077.0
2017-09-06 13:55:00,9.91,9.93,9.9,9.92,243764.0,3.8303,3.838,3.8264,3.8341,243764.0
2017-09-06 14:00:00,9.92,9.92,9.9,9.92,197343.0,3.8341,3.8341,3.8264,3.8341,197343.0
2017-09-06 14:05:00,9.92,9.94,9.91,9.93,159338.0,3.8341,3.8419,3.8303,3.838,159338.0
2017-09-06 14:10:00,9.93,9.95,9.92,9.95,244419.0,3.838,3.8457,3.8341,3.8457,244419.0
2017-09-06 14:15:00,9.95,9.96,9.94,9.95,153609.0,3.8457,3.8496,3.8419,3.8457,153609.0
2017-09-06 14:20:00,9.95,9.95,9.94,9.95,93924.0,3.8457,3.8457,3.8419,3.8457,93924.0
2017-09-06 14:25:00,9.95,9.95,9.94,9.95,69300.0,3.8457,3.8457,3.8419,3.8457,69300.0
2017-09-06 14:30:00,9.95,9.98,9.94,9.96,571222.0,3.8457,3.8573,3.8419,3.8496,571222.0
2017-09-06 14:35:00,9.96,9.97,9.95,9.97,128979.0,3.8496,3.8535,3.8457,3.8535,128979.0
2017-09-06 14:40:00,9.97,9.98,9.96,9.96,166565.0,3.8535,3.8573,3.8496,3.8496,166565.0
2017-09-06 14:45:00,9.96,9.97,9.96,9.97,75697.0,3.8496,3.8535,3.8496,3.8535,75697.0
2017-09-06 14:50:00,9.97,9.98,9.96,9.97,153306.0,3.8535,3.8573,3.8496,3.8535,153306.0
2017-09-06 14:55:00,9.97,9.97,9.94,9.95,265212.0,3.8535,3.8535,3.8419,3.8457,265212.0
2017-09-06 15:00:00,9.95,9.95,9.94,9.95,47903.0,3.8457,3.8457,3.8419,3.8457,47903.0
2017-09-06 15:05:00,9.95,9.96,9.94,9.96,126020.0,3.8457,3.8496,3.8419,3.8496,126020.0
2017-09-06 15:10:00,9.96,9.97,9.95,9.96,152061.0,3.8496,3.8535,3.8457,3.8496,152061.0
2017-09-06 15:15:00,9.96,9.97,9.95,9.97,232661.0,3.8496,3.8535,3.8457,3.8535,232661.0
2017-09-06 15:20:00,9.97,10.0,9.96,9.99,747113.0,3.8535,3.8651,3.8496,3.8612,747113.0
2017-09-06 15:25:00,9.99,9.99,9.97,9.98,706924.0,3.8612,3.8612,3.8535,3.8573,706924.0
2017-09-06 15:30:00,9.99,9.99,9.98,9.99,311208.0,3.8612,3.8612,3.8573,3.8612,311208.0
2017-09-06 15:35:00,9.99,10.0,9.98,10.0,417642.0,3.8612,3.8651,3.8573,3.8651,417642.0
2017-09-06 15:40:00,10.0,10.0,9.98,10.0,546501.0,3.8651,3.8651,3.8573,3.8651,546501.0
2017-09-06 15:45:00,10.0,10.0,9.99,9.99,408552.0,3.8651,3.8651,3.8612,3.8612,408552.0
2017-09-06 15:50:00,10.0,10.0,9.98,10.0,1033072.0,3.8651,3.8651,3.8573,3.8651,1033072.0
2017-09-06 15:55:00,10.0,10.03,9.99,10.02,2388753.0,3.8651,3.8767,3.8612,3.8728,2388753.0
2017-09-07 09:30:00,10.0,10.09,9.99,10.08,963601.0,3.8651,3.8999,3.8612,3.896,963601.0
2017-09-07 09:35:00,10.08,10.11,10.06,10.11,406819.0,3.896,3.9076,3.8883,3.9076,406819.0
2017-09-07 09:40:00,10.1,10.15,10.09,10.11,468988.0,3.9037,3.923,3.8999,3.9076,468988.0
2017-09-07 09:45:00,10.12,10.15,10.11,10.13,317108.0,3.9114,3.923,3.9076,3.9153,317108.0
2017-09-07 09:50:00,10.14,10.14,10.13,10.13,168475.0,3.9192,3.9192,3.9153,3.9153,168475.0
2017-09-07 09:55:00,10.14,10.14,10.11,10.13,303388.0,3.9192,3.9192,3.9076,3.9153,303388.0
2017-09-07 10:00:00,10.13,10.14,10.11,10.11,342924.0,3.9153,3.9192,3.9076,3.9076,342924.0
2017-09-07 10:05:00,10.12,10.13,10.11,10.12,148053.0,3.9114,3.9153,3.9076,3.9114,148053.0
2017-09-07 10:10:00,10.12,10.14,10.09,10.1,306154.0,3.9114,3.9192,3.8999,3.9037,306154.0
2017-09-07 10:15:00,10.1,10.11,10.08,10.11,281365.0,3.9037,3.9076,3.896,3.9076,281365.0
2017-09-07 10:20:00,10.11,10.11,10.09,10.11,172179.0,3.9076,3.9076,3.8999,3.9076,172179.0
2017-09-07 10:25:00,10.11,10.12,10.06,10.07,263245.0,3.9076,3.9114,3.8883,3.8921,263245.0
2017-09-07 10:30:00,10.06,10.1,10.05,10.09,172307.0,3.8883,3.9037,3.8844,3.8999,172307.0
2017-09-07 10:35:00,10.09,10.11,10.08,10.1,204549.0,3.8999,3.9076,3.896,3.9037,204549.0
2017-09-07 10:40:00,10.1,10.11,10.09,10.1,84320.0,3.9037,3.9076,3.8999,3.9037,84320.0
2017-09-07 10:45:00,10.1,10.12,10.09,10.11,427644.0,3.9037,3.9114,3.8999,3.9076,427644.0
2017-09-07 10:50:00,10.11,10.11,10.06,10.08,348531.0,3.9076,3.9076,3.8883,3.896,348531.0
2017-09-07 10:55:00,10.06,10.09,10.06,10.07,132812.0,3.8883,3.8999,3.8883,3.8921,132812.0
2017-09-07 11:00:00,10.07,10.1,10.06,10.1,148320.0,3.8921,3.9037,3.8883,3.9037,148320.0
2017-09-07 11:05:00,10.1,10.11,10.09,10.1,237700.0,3.9037,3.9076,3.8999,3.9037,237700.0
2017-09-07 11:10:00,10.1,10.11,10.07,10.1,243392.0,3.9037,3.9076,3.8921,3.9037,243392.0
2017-09-07 11:15:00,10.1,10.1,10.08,10.09,161222.0,3.9037,3.9037,3.896,3.8999,161222.0
2017-09-07 11:20:00,10.09,10.11,10.08,10.1,158934.0,3.8999,3.9076,3.896,3.9037,158934.0
2017-09-07 11:25:00,10.1,10.11,10.05,10.06,226862.0,3.9037,3.9076,3.8844,3.8883,226862.0
2017-09-07 11:30:00,10.06,10.06,10.04,10.05,157807.0,3.8883,3.8883,3.8805,3.8844,157807.0
2017-09-07 11:35:00,10.05,10.06,10.04,10.06,142668.0,3.8844,3.8883,3.8805,3.8883,142668.0
2017-09-07 11:40:00,10.06,10.07,10.05,10.05,145736.0,3.8883,3.8921,3.8844,3.8844,145736.0
2017-09-07 11:45:00,10.05,10.06,10.0,10.0,345323.0,3.8844,3.8883,3.8651,3.8651,345323.0
2017-09-07 11:50:00,10.0,10.03,9.99,10.01,381666.0,3.8651,3.8767,3.8612,3.8689,381666.0
2017-09-07 11:55:00,10.02,10.05,10.01,10.03,353594.0,3.8728,3.8844,3.8689,3.8767,353594.0
2017-09-07 12:00:00,10.04,10.06,10.03,10.04,371714.0,3.8805,3.8883,3.8767,3.8805,371714.0
2017-09-07 12:05:00,10.04,10.06,10.04,10.05,95401.0,3.8805,3.8883,3.8805,3.8844,95401.0
2017-09-07 12:10:00,10.05,10.06,10.05,10.05,118610.0,3.8844,3.8883,3.8844,3.8844,118610.0
2017-09-07 12:15:00,10.05,10.07,10.05,10.07,34643.0,3.8844,3.8921,3.8844,3.8921,34643.0
2017-09-07 12:20:00,10.07,10.08,10.06,10.06,59616.0,3.8921,3.896,3.8883,3.8883,59616.0
2017-09-07 12:25:00,10.06,10.07,10.06,10.07,26918.0,3.8883,3.8921,3.8883,3.8921,26918.0
2017-09-07 12:30:00,10.06,10.07,10.05,10.05,100053.0,3.8883,3.8921,3.8844,3.8844,100053.0
2017-09-07 12:35:00,10.06,10.07,10.05,10.07,36437.0,3.8883,3.8921,3.8844,3.8921,36437.0
2017-09-07 12:40:00,10.06,10.07,10.06,10.07,18727.0,3.8883,3.8921,3.8883,3.8921,18727.0
2017-09-07 12:45:00,10.07,10.08,10.06,10.08,62694.0,3.8921,3.896,3.8883,3.896,62694.0
2017-09-07 12:50:00,10.07,10.08,10.07,10.08,77380.0,3.8921,3.896,3.8921,3.896,77380.0
2017-09-07 12:55:00,10.08,10.08,10.07,10.08,50689.0,3.896,3.896,3.8921,3.896,50689.0
2017-09-07 13:00:00,10.08,10.11,10.07,10.09,457796.0,3.896,3.9076,3.8921,3.8999,457796.0
2017-09-07 13:05:00,10.09,10.1,10.08,10.09,172138.0,3.8999,3.9037,3.896,3.8999,172138.0
2017-09-07 13:10:00,10.09,10.09,10.08,10.09,74877.0,3.8999,3.8999,3.896,3.8999,74877.0
2017-09-07 13:15:00,10.09,10.1,10.08,10.1,50157.0,3.8999,3.9037,3.896,3.9037,50157.0
2017-09-07 13:20:00,10.11,10.11,10.09,10.1,88904.0,3.9076,3.9076,3.8999,3.9037,88904.0
2017-09-07 13:25:00,10.1,10.11,10.08,10.1,122403.0,3.9037,3.9076,3.896,3.9037,122403.0
2017-09-07 13:30:00,10.1,10.1,10.08,10.09,89352.0,3.9037,3.9037,3.896,3.8999,89352.0
2017-09-07 13:35:00,10.09,10.1,10.08,10.1,154017.0,3.8999,3.9037,3.896,3.9037,154017.0
2017-09-07 13:40:00,10.1,10.11,10.09,10.11,66025.0,3.9037,3.9076,3.8999,3.9076,66025.0
2017-09-07 13:45:00,10.11,10.11,10.07,10.07,187676.0,3.9076,3.9076,3.8921,3.8921,187676.0
2017-09-07 13:50:00,10.08,10.1,10.07,10.1,66672.0,3.896,3.9037,3.8921,3.9037,66672.0
2017-09-07 13:55:00,10.1,10.1,10.08,10.1,129470.0,3.9037,3.9037,3.896,3.9037,129470.0
2017-09-07 14:00:00,10.1,10.1,10.08,10.09,51789.0,3.9037,3.9037,3.896,3.8999,51789.0
2017-09-07 14:05:00,10.09,10.1,10.08,10.1,72618.0,3.8999,3.9037,3.896,3.9037,72618.0
2017-09-07 14:10:00,10.1,10.11,10.09,10.11,79961.0,3.9037,3.9076,3.8999,3.9076,79961.0
2017-09-07 14:15:00,10.11,10.11,10.09,10.1,163069.0,3.9076,3.9076,3.8999,3.9037,163069.0
2017-09-07 14:20:00,10.09,10.11,10.09,10.11,87305.0,3.8999,3.9076,3.8999,3.9076,87305.0
2017-09-07 14:25:00,10.11,10.11,10.09,10.11,111442.0,3.9076,3.9076,3.8999,3.9076,111442.0
2017-09-07 14:30:00,10.11,10.11,10.09,10.1,96178.0,3.9076,3.9076,3.8999,3.9037,96178.0
2017-09-07 14:35:00,10.1,10.1,10.09,10.1,19344.0,3.9037,3.9037,3.8999,3.9037,19344.0
2017-09-07 14:40:00,10.1,10.1,10.09,10.1,50619.0,3.9037,3.9037,3.8999,3.9037,50619.0
2017-09-07 14:45:00,10.1,10.11,10.09,10.11,76379.0,3.9037,3.9076,3.8999,3.9076,76379.0
2017-09-07 14:50:00,10.11,10.11,10.1,10.11,70236.0,3.9076,3.9076,3.9037,3.9076,70236.0
2017-09-07 14:55:00,10.11,10.11,10.09,10.11,182937.0,3.9076,3.9076,3.8999,3.9076,182937.0
2017-09-07 15:00:00,10.11,10.11,10.09,10.1,80775.0,3.9076,3.9076,3.8999,3.9037,80775.0
2017-09-07 15:05:00,10.1,10.1,10.09,10.1,40735.0,3.9037,3.9037,3.8999,3.9037,40735.0
2017-09-07 15:10:00,10.1,10.11,10.09,10.11,118801.0,3.9037,3.9076,3.8999,3.9076,118801.0
2017-09-07 15:15:00,10.11,10.11,10.09,10.09,117185.0,3.9076,3.9076,3.8999,3.8999,117185.0
2017-09-07 15:20:00,10.09,10.1,10.08,10.08,74988.0,3.8999,3.9037,3.896,3.896,74988.0
2017-09-07 15:25:00,10.09,10.1,10.08,10.1,247222.0,3.8999,3.9037,3.896,3.9037,247222.0
2017-09-07 15:30:00,10.1,10.1,10.09,10.1,110026.0,3.9037,3.9037,3.8999,3.9037,110026.0
2017-09-07 15:35:00,10.1,10.1,10.07,10.1,428388.0,3.9037,3.9037,3.8921,3.9037,428388.0
2017-09-07 15:40:00,10.1,10.12,10.09,10.12,509177.0,3.9037,3.9114,3.8999,3.9114,509177.0
2017-09-07 15:45:00,10.12,10.13,10.1,10.11,358896.0,3.9114,3.9153,3.9037,3.9076,358896.0
2017-09-07 15:50:00,10.1,10.11,10.1,10.11,252762.0,3.9037,3.9076,3.9037,3.9076,252762.0
2017-09-07 15:55:00,10.11,10.12,10.1,10.12,1058572.0,3.9076,3.9114,3.9037,3.9114,1058572.0
2017-09-08 09:30:00,10.06,10.07,10.03,10.04,319143.0,3.8883,3.8921,3.8767,3.8805,319143.0
2017-09-08 09:35:00,10.04,10.04,9.98,9.99,401643.0,3.8805,3.8805,3.8573,3.8612,401643.0
2017-09-08 09:40:00,10.0,10.02,9.96,9.96,238137.0,3.8651,3.8728,3.8496,3.8496,238137.0
2017-09-08 09:45:00,9.96,9.97,9.91,9.92,458723.0,3.8496,3.8535,3.8303,3.8341,458723.0
2017-09-08 09:50:00,9.92,9.96,9.91,9.93,227275.0,3.8341,3.8496,3.8303,3.838,227275.0
2017-09-08 09:55:00,9.92,9.97,9.91,9.96,448686.0,3.8341,3.8535,3.8303,3.8496,448686.0
2017-09-08 10:00:00,9.96,9.99,9.95,9.96,242527.0,3.8496,3.8612,3.8457,3.8496,242527.0
2017-09-08 10:05:00,9.96,9.98,9.95,9.96,171682.0,3.8496,3.8573,3.8457,3.8496,171682.0
2017-09-08 10:10:00,9.96,9.97,9.94,9.95,159697.0,3.8496,3.8535,3.8419,3.8457,159697.0
2017-09-08 10:15:00,9.96,9.97,9.93,9.94,161397.0,3.8496,3.8535,3.838,3.8419,161397.0
2017-09-08 10:20:00,9.94,9.94,9.92,9.93,265876.0,3.8419,3.8419,3.8341,3.838,265876.0
2017-09-08 10:25:00,9.93,9.94,9.92,9.94,251204.0,3.838,3.8419,3.8341,3.8419,251204.0
2017-09-08 10:30:00,9.93,9.94,9.87,9.88,247622.0,3.838,3.8419,3.8148,3.8187,247622.0
2017-09-08 10:35:00,9.88,9.9,9.86,9.87,172702.0,3.8187,3.8264,3.811,3.8148,172702.0
2017-09-08 10:40:00,9.88,9.89,9.86,9.87,227867.0,3.8187,3.8225,3.811,3.8148,227867.0
2017-09-08 10:45:00,9.87,9.92,9.87,9.9,229738.0,3.8148,3.8341,3.8148,3.8264,229738.0
2017-09-08 10:50:00,9.91,9.93,9.89,9.91,155000.0,3.8303,3.838,3.8225,3.8303,155000.0
2017-09-08 10:55:00,9.91,9.91,9.87,9.88,208360.0,3.8303,3.8303,3.8148,3.8187,208360.0
2017-09-08 11:00:00,9.88,9.93,9.87,9.93,156581.0,3.8187,3.838,3.8148,3.838,156581.0
2017-09-08 11:05:00,9.93,9.93,9.88,9.89,191518.0,3.838,3.838,3.8187,3.8225,191518.0
2017-09-08 11:10:00,9.88,9.91,9.87,9.89,261997.0,3.8187,3.8303,3.8148,3.8225,261997.0
2017-09-08 11:15:00,9.9,9.9,9.85,9.86,178629.0,3.8264,3.8264,3.8071,3.811,178629.0
2017-09-08 11:20:00,9.86,9.87,9.84,9.85,153818.0,3.811,3.8148,3.8032,3.8071,153818.0
2017-09-08 11:25:00,9.85,9.86,9.83,9.83,353370.0,3.8071,3.811,3.7994,3.7994,353370.0
2017-09-08 11:30:00,9.84,9.85,9.83,9.85,432860.0,3.8032,3.8071,3.7994,3.8071,432860.0
2017-09-08 11:35:00,9.85,9.88,9.84,9.85,141005.0,3.8071,3.8187,3.8032,3.8071,141005.0
2017-09-08 11:40:00,9.85,9.85,9.83,9.84,136307.0,3.8071,3.8071,3.7994,3.8032,136307.0
2017-09-08 11:45:00,9.84,9.86,9.84,9.85,153132.0,3.8032,3.811,3.8032,3.8071,153132.0
2017-09-08 11:50:00,9.86,9.86,9.85,9.86,83501.0,3.811,3.811,3.8071,3.811,83501.0
2017-09-08 11:55:00,9.86,9.87,9.84,9.85,163831.0,3.811,3.8148,3.8032,3.8071,163831.0
2017-09-08 12:00:00,9.85,9.86,9.83,9.85,123392.0,3.8071,3.811,3.7994,3.8071,123392.0
2017-09-08 12:05:00,9.85,9.87,9.84,9.85,98017.0,3.8071,3.8148,3.8032,3.8071,98017.0
2017-09-08 12:10:00,9.85,9.86,9.84,9.84,97595.0,3.8071,3.811,3.8032,3.8032,97595.0
2017-09-08 12:15:00,9.85,9.87,9.83,9.86,170624.0,3.8071,3.8148,3.7994,3.811,170624.0
2017-09-08 12:20:00,9.85,9.86,9.82,9.84,263972.0,3.8071,3.811,3.7955,3.8032,263972.0
2017-09-08 12:25:00,9.84,9.85,9.83,9.84,242830.0,3.8032,3.8071,3.7994,3.8032,242830.0
2017-09-08 12:30:00,9.84,9.86,9.83,9.85,251273.0,3.8032,3.811,3.7994,3.8071,251273.0
2017-09-08 12:35:00,9.85,9.86,9.83,9.83,78916.0,3.8071,3.811,3.7994,3.7994,78916.0
2017-09-08 12:40:00,9.84,9.84,9.82,9.83,70800.0,3.8032,3.8032,3.7955,3.7994,70800.0
2017-09-08 12:45:00,9.83,9.84,9.82,9.82,133344.0,3.7994,3.8032,3.7955,3.7955,133344.0
2017-09-08 12:50:00,9.83,9.83,9.8,9.8,135722.0,3.7994,3.7994,3.7878,3.7878,135722.0
2017-09-08 12:55:00,9.8,9.83,9.8,9.83,114248.0,3.7878,3.7994,3.7878,3.7994,114248.0
2017-09-08 13:00:00,9.82,9.83,9.82,9.82,24850.0,3.7955,3.7994,3.7955,3.7955,24850.0
2017-09-08 13:05:00,9.82,9.83,9.81,9.82,135200.0,3.7955,3.7994,3.7916,3.7955,135200.0
2017-09-08 13:10:00,9.82,9.83,9.79,9.81,583256.0,3.7955,3.7994,3.7839,3.7916,583256.0
2017-09-08 13:15:00,9.82,9.82,9.78,9.78,217871.0,3.7955,3.7955,3.78,3.78,217871.0
2017-09-08 13:20:00,9.78,9.8,9.78,9.79,80780.0,3.78,3.7878,3.78,3.7839,80780.0
2017-09-08 13:25:00,9.79,9.8,9.77,9.78,201472.0,3.7839,3.7878,3.7762,3.78,201472.0
2017-09-08 13:30:00,9.77,9.78,9.77,9.77,24150.0,3.7762,3.78,3.7762,3.7762,24150.0
2017-09-08 13:35:00,9.78,9.78,9.76,9.77,150128.0,3.78,3.78,3.7723,3.7762,150128.0
2017-09-08 13:40:00,9.77,9.77,9.75,9.77,145262.0,3.7762,3.7762,3.7684,3.7762,145262.0
2017-09-08 13:45:00,9.77,9.77,9.76,9.77,88779.0,3.7762,3.7762,3.7723,3.7762,88779.0
2017-09-08 13:50:00,9.77,9.77,9.75,9.76,127576.0,3.7762,3.7762,3.7684,3.7723,127576.0
2017-09-08 13:55:00,9.76,9.79,9.75,9.79,138381.0,3.7723,3.7839,3.7684,3.7839,138381.0
2017-09-08 14:00:00,9.78,9.81,9.78,9.8,180594.0,3.78,3.7916,3.78,3.7878,180594.0
2017-09-08 14:05:00,9.8,9.81,9.79,9.79,66119.0,3.7878,3.7916,3.7839,3.7839,66119.0
2017-09-08 14:10:00,9.79,9.81,9.79,9.8,81101.0,3.7839,3.7916,3.7839,3.7878,81101.0
2017-09-08 14:15:00,9.8,9.82,9.79,9.81,118988.0,3.7878,3.7955,3.7839,3.7916,118988.0
2017-09-08 14:20:00,9.81,9.82,9.79,9.79,208425.0,3.7916,3.7955,3.7839,3.7839,208425.0
2017-09-08 14:25:00,9.79,9.8,9.77,9.78,509604.0,3.7839,3.7878,3.7762,3.78,509604.0
2017-09-08 14:30:00,9.78,9.78,9.76,9.77,294264.0,3.78,3.78,3.7723,3.7762,294264.0
2017-09-08 14:35:00,9.78,9.79,9.77,9.78,193210.0,3.78,3.7839,3.7762,3.78,193210.0
2017-09-08 14:40:00,9.78,9.78,9.76,9.78,184143.0,3.78,3.78,3.7723,3.78,184143.0
2017-09-08 14:45:00,9.78,9.8,9.77,9.8,120443.0,3.78,3.7878,3.7762,3.7878,120443.0
2017-09-08 14:50:00,9.8,9.81,9.79,9.8,57214.0,3.7878,3.7916,3.7839,3.7878,57214.0
2017-09-08 14:55:00,9.81,9.82,9.8,9.82,79114.0,3.7916,3.7955,3.7878,3.7955,79114.0
2017-09-08 15:00:00,9.82,9.84,9.81,9.82,93676.0,3.7955,3.8032,3.7916,3.7955,93676.0
2017-09-08 15:05:00,9.82,9.83,9.81,9.83,69273.0,3.7955,3.7994,3.7916,3.7994,69273.0
2017-09-08 15:10:00,9.83,9.83,9.8,9.81,156251.0,3.7994,3.7994,3.7878,3.7916,156251.0
2017-09-08 15:15:00,9.81,9.82,9.79,9.8,136540.0,3.7916,3.7955,3.7839,3.7878,136540.0
2017-09-08 15:20:00,9.8,9.81,9.79,9.79,90937.0,3.7878,3.7916,3.7839,3.7839,90937.0
2017-09-08 15:25:00,9.79,9.8,9.79,9.79,66124.0,3.7839,3.7878,3.7839,3.7839,66124.0
2017-09-08 15:30:00,9.79,9.8,9.77,9.78,192855.0,3.7839,3.7878,3.7762,3.78,192855.0
2017-09-08 15:35:00,9.78,9.79,9.77,9.79,189958.0,3.78,3.7839,3.7762,3.7839,189958.0
2017-09-08 15:40:00,9.79,9.79,9.78,9.79,102119.0,3.7839,3.7839,3.78,3.7839,102119.0
2017-09-08 15:45:00,9.79,9.81,9.78,9.81,533924.0,3.7839,3.7916,3.78,3.7916,533924.0
2017-09-08 15:50:00,9.8,9.82,9.79,9.8,801554.0,3.7878,3.7955,3.7839,3.7878,801554.0
2017-09-08 15:55:00,9.8,9.81,9.8,9.8,1119285.0,3.7878,3.7916,3.7878,3.7878,1119285.0
2017-09-11 09:30:00,9.94,9.99,9.93,9.96,481370.0,3.8419,3.8612,3.838,3.8496,481370.0
2017-09-11 09:35:00,9.96,9.97,9.95,9.96,385504.0,3.8496,3.8535,3.8457,3.8496,385504.0
2017-09-11 09:40:00,9.96,9.98,9.95,9.97,178550.0,3.8496,3.8573,3.8457,3.8535,178550.0
2017-09-11 09:45:00,9.97,9.98,9.94,9.95,662200.0,3.8535,3.8573,3.8419,3.8457,662200.0
2017-09-11 09:50:00,9.95,9.96,9.9,9.9,234147.0,3.8457,3.8496,3.8264,3.8264,234147.0
2017-09-11 09:55:00,9.9,9.93,9.89,9.92,556870.0,3.8264,3.838,3.8225,3.8341,556870.0
2017-09-11 10:00:00,9.91,9.93,9.91,9.93,232710.0,3.8303,3.838,3.8303,3.838,232710.0
2017-09-11 10:05:00,9.93,9.94,9.92,9.93,204523.0,3.838,3.8419,3.8341,3.838,204523.0
2017-09-11 10:10:00,9.93,9.93,9.91,9.91,165910.0,3.838,3.838,3.8303,3.8303,165910.0
2017-09-11 10:15:00,9.92,9.95,9.91,9.95,259848.0,3.8341,3.8457,3.8303,3.8457,259848.0
2017-09-11 10:20:00,9.95,9.96,9.93,9.94,581366.0,3.8457,3.8496,3.838,3.8419,581366.0
2017-09-11 10:25:00,9.94,9.95,9.93,9.94,306642.0,3.8419,3.8457,3.838,3.8419,306642.0
2017-09-11 10:30:00,9.94,9.95,9.92,9.94,185088.0,3.8419,3.8457,3.8341,3.8419,185088.0
2017-09-11 10:35:00,9.94,9.94,9.93,9.94,55452.0,3.8419,3.8419,3.838,3.8419,55452.0
2017-09-11 10:40:00,9.94,9.98,9.94,9.96,250019.0,3.8419,3.8573,3.8419,3.8496,250019.0
2017-09-11 10:45:00,9.97,9.98,9.96,9.96,153395.0,3.8535,3.8573,3.8496,3.8496,153395.0
2017-09-11 10:50:00,9.96,10.01,9.96,9.99,287663.0,3.8496,3.8689,3.8496,3.8612,287663.0
2017-09-11 10:55:00,9.99,10.0,9.99,9.99,215776.0,3.8612,3.8651,3.8612,3.8612,215776.0
2017-09-11 11:00:00,9.99,10.01,9.98,9.99,197823.0,3.8612,3.8689,3.8573,3.8612,197823.0
2017-09-11 11:05:00,10.0,10.0,9.96,9.97,285008.0,3.8651,3.8651,3.8496,3.8535,285008.0
2017-09-11 11:10:00,9.97,9.99,9.96,9.97,332406.0,3.8535,3.8612,3.8496,3.8535,332406.0
2017-09-11 11:15:00,9.97,9.98,9.96,9.97,66798.0,3.8535,3.8573,3.8496,3.8535,66798.0
2017-09-11 11:20:00,9.97,9.98,9.96,9.97,35902.0,3.8535,3.8573,3.8496,3.8535,35902.0
2017-09-11 11:25:00,9.97,10.0,9.96,9.99,180421.0,3.8535,3.8651,3.8496,3.8612,180421.0
2017-09-11 11:30:00,9.99,10.01,9.98,10.0,153082.0,3.8612,3.8689,3.8573,3.8651,153082.0
2017-09-11 11:35:00,10.0,10.01,9.98,10.0,96452.0,3.8651,3.8689,3.8573,3.8651,96452.0
2017-09-11 11:40:00,10.01,10.05,10.0,10.04,301458.0,3.8689,3.8844,3.8651,3.8805,301458.0
2017-09-11 11:45:00,10.04,10.06,10.03,10.03,342361.0,3.8805,3.8883,3.8767,3.8767,342361.0
2017-09-11 11:50:00,10.04,10.04,10.01,10.03,139010.0,3.8805,3.8805,3.8689,3.8767,139010.0
2017-09-11 11:55:00,10.03,10.06,10.02,10.05,228597.0,3.8767,3.8883,3.8728,3.8844,228597.0
2017-09-11 12:00:00,10.05,10.07,10.05,10.07,184598.0,3.8844,3.8921,3.8844,3.8921,184598.0
2017-09-11 12:05:00,10.07,10.07,10.04,10.05,349837.0,3.8921,3.8921,3.8805,3.8844,349837.0
2017-09-11 12:10:00,10.05,10.05,10.04,10.04,58197.0,3.8844,3.8844,3.8805,3.8805,58197.0
2017-09-11 12:15:00,10.04,10.05,10.03,10.04,291162.0,3.8805,3.8844,3.8767,3.8805,291162.0
2017-09-11 12:20:00,10.03,10.04,10.02,10.03,177835.0,3.8767,3.8805,3.8728,3.8767,177835.0
2017-09-11 12:25:00,10.03,10.04,10.02,10.04,173560.0,3.8767,3.8805,3.8728,3.8805,173560.0
2017-09-11 12:30:00,10.04,10.04,10.02,10.03,258695.0,3.8805,3.8805,3.8728,3.8767,258695.0
2017-09-11 12:35:00,10.04,10.04,10.02,10.03,112670.0,3.8805,3.8805,3.8728,3.8767,112670.0
2017-09-11 12:40:00,10.03,10.06,10.02,10.04,137145.0,3.8767,3.8883,3.8728,3.8805,137145.0
2017-09-11 12:45:00,10.04,10.05,10.04,10.05,112475.0,3.8805,3.8844,3.8805,3.8844,112475.0
2017-09-11 12:50:00,10.05,10.05,10.04,10.04,45342.0,3.8844,3.8844,3.8805,3.8805,45342.0
2017-09-11 12:55:00,10.04,10.05,10.03,10.05,147884.0,3.8805,3.8844,3.8767,3.8844,147884.0
2017-09-11 13:00:00,10.05,10.05,10.03,10.04,167080.0,3.8844,3.8844,3.8767,3.8805,167080.0
2017-09-11 13:05:00,10.04,10.04,10.02,10.03,69626.0,3.8805,3.8805,3.8728,3.8767,69626.0
2017-09-11 13:10:00,10.03,10.04,10.02,10.03,94360.0,3.8767,3.8805,3.8728,3.8767,94360.0
2017-09-11 13:15:00,10.04,10.04,10.03,10.04,82101.0,3.8805,3.8805,3.8767,3.8805,82101.0
2017-09-11 13:20:00,10.04,10.05,10.03,10.04,112315.0,3.8805,3.8844,3.8767,3.8805,112315.0
2017-09-11 13:25:00,10.04,10.04,10.03,10.04,31806.0,3.8805,3.8805,3.8767,3.8805,31806.0
2017-09-11 13:30:00,10.04,10.04,10.03,10.04,29583.0,3.8805,3.8805,3.8767,3.8805,29583.0
2017-09-11 13:35:00,10.03,10.04,10.02,10.02,173475.0,3.8767,3.8805,3.8728,3.8728,173475.0
2017-09-11 13:40:00,10.02,10.03,10.02,10.03,24125.0,3.8728,3.8767,3.8728,3.8767,24125.0
2017-09-11 13:45:00,10.03,10.03,10.01,10.03,79817.0,3.8767,3.8767,3.8689,3.8767,79817.0
2017-09-11 13:50:00,10.03,10.03,9.99,10.0,149128.0,3.8767,3.8767,3.8612,3.8651,149128.0
2017-09-11 13:55:00,10.0,10.01,9.99,10.0,200490.0,3.8651,3.8689,3.8612,3.8651,200490.0
2017-09-11 14:00:00,10.0,10.0,9.99,10.0,29347.0,3.8651,3.8651,3.8612,3.8651,29347.0
2017-09-11 14:05:00,10.0,10.01,9.99,10.01,182556.0,3.8651,3.8689,3.8612,3.8689,182556.0
2017-09-11 14:10:00,10.01,10.01,10.0,10.01,63395.0,3.8689,3.8689,3.8651,3.8689,63395.0
2017-09-11 14:15:00,10.01,10.01,9.99,10.0,78733.0,3.8689,3.8689,3.8612,3.8651,78733.0
2017-09-11 14:20:00,9.99,10.0,9.99,10.0,40600.0,3.8612,3.8651,3.8612,3.8651,40600.0
2017-09-11 14:25:00,10.0,10.0,9.99,10.0,135016.0,3.8651,3.8651,3.8612,3.8651,135016.0
2017-09-11 14:30:00,10.0,10.0,9.99,10.0,51663.0,3.8651,3.8651,3.8612,3.8651,51663.0
2017-09-11 14:35:00,10.0,10.0,9.98,9.98,148136.0,3.8651,3.8651,3.8573,3.8573,148136.0
2017-09-11 14:40:00,9.99,9.99,9.97,9.99,178915.0,3.8612,3.8612,3.8535,3.8612,178915.0
2017-09-11 14:45:00,9.99,10.0,9.98,10.0,87089.0,3.8612,3.8651,3.8573,3.8651,87089.0
2017-09-11 14:50:00,10.0,10.01,9.99,10.01,150777.0,3.8651,3.8689,3.8612,3.8689,150777.0
2017-09-11 14:55:00,10.01,10.01,9.96,9.97,239695.0,3.8689,3.8689,3.8496,3.8535,239695.0
2017-09-11 15:00:00,9.96,9.97,9.96,9.96,90260.0,3.8496,3.8535,3.8496,3.8496,90260.0
2017-09-11 15:05:00,9.96,9.97,9.96,9.97,98680.0,3.8496,3.8535,3.8496,3.8535,98680.0
2017-09-11 15:10:00,9.96,9.98,9.96,9.96,213326.0,3.8496,3.8573,3.8496,3.8496,213326.0
2017-09-11 15:15:00,9.96,9.99,9.96,9.98,125712.0,3.8496,3.8612,3.8496,3.8573,125712.0
2017-09-11 15:20:00,9.99,9.99,9.97,9.97,117466.0,3.8612,3.8612,3.8535,3.8535,117466.0
2017-09-11 15:25:00,9.97,9.99,9.96,9.99,201990.0,3.8535,3.8612,3.8496,3.8612,201990.0
2017-09-11 15:30:00,9.99,10.0,9.98,9.99,429809.0,3.8612,3.8651,3.8573,3.8612,429809.0
2017-09-11 15:35:00,9.99,10.0,9.98,10.0,174487.0,3.8612,3.8651,3.8573,3.8651,174487.0
2017-09-11 15:40:00,10.0,10.0,9.98,9.99,153628.0,3.8651,3.8651,3.8573,3.8612,153628.0
2017-09-11 15:45:00,9.99,9.99,9.98,9.98,217629.0,3.8612,3.8612,3.8573,3.8573,217629.0
2017-09-11 15:50:00,9.98,9.99,9.98,9.99,397576.0,3.8573,3.8612,3.8573,3.8612,397576.0
2017-09-11 15:55:00,9.99,9.99,9.98,9.98,1039421.0,3.8612,3.8612,3.8573,3.8573,1039421.0
2017-09-12 09:30:00,9.92,9.98,9.92,9.95,455600.0,3.8341,3.8573,3.8341,3.8457,455600.0
2017-09-12 09:35:00,9.96,9.98,9.94,9.95,262530.0,3.8496,3.8573,3.8419,3.8457,262530.0
2017-09-12 09:40:00,9.94,9.98,9.93,9.98,427533.0,3.8419,3.8573,3.838,3.8573,427533.0
2017-09-12 09:45:00,9.98,9.99,9.94,9.97,267744.0,3.8573,3.8612,3.8419,3.8535,267744.0
2017-09-12 09:50:00,9.96,10.0,9.95,9.99,250591.0,3.8496,3.8651,3.8457,3.8612,250591.0
2017-09-12 09:55:00,9.99,10.02,9.98,10.02,110578.0,3.8612,3.8728,3.8573,3.8728,110578.0
2017-09-12 10:00:00,10.02,10.04,10.01,10.03,147689.0,3.8728,3.8805,3.8689,3.8767,147689.0
2017-09-12 10:05:00,10.03,10.06,10.02,10.05,211532.0,3.8767,3.8883,3.8728,3.8844,211532.0
2017-09-12 10:10:00,10.05,10.07,10.03,10.06,372331.0,3.8844,3.8921,3.8767,3.8883,372331.0
2017-09-12 10:15:00,10.07,10.07,10.04,10.05,253381.0,3.8921,3.8921,3.8805,3.8844,253381.0
2017-09-12 10:20:00,10.05,10.06,10.0,10.0,222865.0,3.8844,3.8883,3.8651,3.8651,222865.0
2017-09-12 10:25:00,10.01,10.04,9.99,10.0,132555.0,3.8689,3.8805,3.8612,3.8651,132555.0
2017-09-12 10:30:00,10.0,10.0,9.98,9.99,141450.0,3.8651,3.8651,3.8573,3.8612,141450.0
2017-09-12 10:35:00,9.99,10.01,9.99,10.01,49608.0,3.8612,3.8689,3.8612,3.8689,49608.0
2017-09-12 10:40:00,10.0,10.02,10.0,10.0,84205.0,3.8651,3.8728,3.8651,3.8651,84205.0
2017-09-12 10:45:00,10.0,10.0,9.97,9.99,119412.0,3.8651,3.8651,3.8535,3.8612,119412.0
2017-09-12 10:50:00,9.99,10.01,9.98,10.0,80574.0,3.8612,3.8689,3.8573,3.8651,80574.0
2017-09-12 10:55:00,10.01,10.03,10.0,10.02,81764.0,3.8689,3.8767,3.8651,3.8728,81764.0
2017-09-12 11:00:00,10.02,10.03,10.01,10.02,110702.0,3.8728,3.8767,3.8689,3.8728,110702.0
2017-09-12 11:05:00,10.02,10.03,10.0,10.01,121900.0,3.8728,3.8767,3.8651,3.8689,121900.0
2017-09-12 11:10:00,10.01,10.04,10.0,10.03,205086.0,3.8689,3.8805,3.8651,3.8767,205086.0
2017-09-12 11:15:00,10.03,10.05,10.02,10.04,299324.0,3.8767,3.8844,3.8728,3.8805,299324.0
2017-09-12 11:20:00,10.05,10.06,10.02,10.03,148730.0,3.8844,3.8883,3.8728,3.8767,148730.0
2017-09-12 11:25:00,10.03,10.04,10.02,10.04,74926.0,3.8767,3.8805,3.8728,3.8805,74926.0
2017-09-12 11:30:00,10.04,10.06,10.03,10.05,212591.0,3.8805,3.8883,3.8767,3.8844,212591.0
2017-09-12 11:35:00,10.05,10.05,10.02,10.04,140090.0,3.8844,3.8844,3.8728,3.8805,140090.0
2017-09-12 11:40:00,10.04,10.06,10.04,10.04,133448.0,3.8805,3.8883,3.8805,3.8805,133448.0
2017-09-12 11:45:00,10.04,10.06,10.03,10.04,128657.0,3.8805,3.8883,3.8767,3.8805,128657.0
2017-09-12 11:50:00,10.04,10.05,10.03,10.05,66210.0,3.8805,3.8844,3.8767,3.8844,66210.0
2017-09-12 11:55:00,10.05,10.06,10.04,10.06,90948.0,3.8844,3.8883,3.8805,3.8883,90948.0
2017-09-12 12:00:00,10.06,10.08,10.05,10.07,144930.0,3.8883,3.896,3.8844,3.8921,144930.0
2017-09-12 12:05:00,10.07,10.07,10.04,10.05,147347.0,3.8921,3.8921,3.8805,3.8844,147347.0
2017-09-12 12:10:00,10.04,10.05,10.03,10.03,59707.0,3.8805,3.8844,3.8767,3.8767,59707.0
2017-09-12 12:15:00,10.03,10.04,10.02,10.04,68979.0,3.8767,3.8805,3.8728,3.8805,68979.0
2017-09-12 12:20:00,10.04,10.04,10.02,10.03,61902.0,3.8805,3.8805,3.8728,3.8767,61902.0
2017-09-12 12:25:00,10.03,10.04,10.02,10.04,139689.0,3.8767,3.8805,3.8728,3.8805,139689.0
2017-09-12 12:30:00,10.04,10.04,10.02,10.03,39934.0,3.8805,3.8805,3.8728,3.8767,39934.0
2017-09-12 12:35:00,10.03,10.03,10.02,10.03,39882.0,3.8767,3.8767,3.8728,3.8767,39882.0
2017-09-12 12:40:00,10.03,10.04,10.02,10.04,79224.0,3.8767,3.8805,3.8728,3.8805,79224.0
2017-09-12 12:45:00,10.04,10.06,10.03,10.05,84208.0,3.8805,3.8883,3.8767,3.8844,84208.0
2017-09-12 12:50:00,10.05,10.07,10.05,10.06,89502.0,3.8844,3.8921,3.8844,3.8883,89502.0
2017-09-12 12:55:00,10.06,10.07,10.06,10.07,67629.0,3.8883,3.8921,3.8883,3.8921,67629.0
2017-09-12 13:00:00,10.07,10.07,10.05,10.05,62392.0,3.8921,3.8921,3.8844,3.8844,62392.0
2017-09-12 13:05:00,10.05,10.07,10.05,10.05,104979.0,3.8844,3.8921,3.8844,3.8844,104979.0
2017-09-12 13:10:00,10.05,10.06,10.05,10.06,24956.0,3.8844,3.8883,3.8844,3.8883,24956.0
2017-09-12 13:15:00,10.05,10.07,10.04,10.07,101477.0,3.8844,3.8921,3.8805,3.8921,101477.0
2017-09-12 13:20:00,10.06,10.07,10.04,10.04,36312.0,3.8883,3.8921,3.8805,3.8805,36312.0
2017-09-12 13:25:00,10.04,10.05,10.04,10.05,24619.0,3.8805,3.8844,3.8805,3.8844,24619.0
2017-09-12 13:30:00,10.04,10.06,10.04,10.05,37157.0,3.8805,3.8883,3.8805,3.8844,37157.0
2017-09-12 13:35:00,10.05,10.06,10.05,10.05,15090.0,3.8844,3.8883,3.8844,3.8844,15090.0
2017-09-12 13:40:00,10.05,10.07,10.05,10.05,240526.0,3.8844,3.8921,3.8844,3.8844,240526.0
2017-09-12 13:45:00,10.05,10.06,10.04,10.04,44360.0,3.8844,3.8883,3.8805,3.8805,44360.0
2017-09-12 13:50:00,10.04,10.05,10.04,10.04,12186.0,3.8805,3.8844,3.8805,3.8805,12186.0
2017-09-12 13:55:00,10.04,10.05,10.03,10.04,42407.0,3.8805,3.8844,3.8767,3.8805,42407.0
2017-09-12 14:00:00,10.04,10.05,10.03,10.05,52045.0,3.8805,3.8844,3.8767,3.8844,52045.0
2017-09-12 14:05:00,10.05,10.07,10.04,10.06,114754.0,3.8844,3.8921,3.8805,3.8883,114754.0
2017-09-12 14:10:00,10.05,10.06,10.02,10.03,243705.0,3.8844,3.8883,3.8728,3.8767,243705.0
2017-09-12 14:15:00,10.04,10.05,10.02,10.04,111750.0,3.8805,3.8844,3.8728,3.8805,111750.0
2017-09-12 14:20:00,10.04,10.05,10.03,10.03,50565.0,3.8805,3.8844,3.8767,3.8767,50565.0
2017-09-12 14:25:00,10.04,10.04,9.99,9.99,137128.0,3.8805,3.8805,3.8612,3.8612,137128.0
2017-09-12 14:30:00,9.99,10.0,9.97,9.99,128381.0,3.8612,3.8651,3.8535,3.8612,128381.0
2017-09-12 14:35:00,10.0,10.0,9.94,9.96,316554.0,3.8651,3.8651,3.8419,3.8496,316554.0
2017-09-12 14:40:00,9.96,9.97,9.93,9.95,321654.0,3.8496,3.8535,3.838,3.8457,321654.0
2017-09-12 14:45:00,9.95,9.96,9.93,9.94,161527.0,3.8457,3.8496,3.838,3.8419,161527.0
2017-09-12 14:50:00,9.94,9.94,9.92,9.93,251840.0,3.8419,3.8419,3.8341,3.838,251840.0
2017-09-12 14:55:00,9.93,9.93,9.89,9.9,203020.0,3.838,3.838,3.8225,3.8264,203020.0
2017-09-12 15:00:00,9.89,9.9,9.87,9.88,289942.0,3.8225,3.8264,3.8148,3.8187,289942.0
2017-09-12 15:05:00,9.87,9.9,9.87,9.89,406071.0,3.8148,3.8264,3.8148,3.8225,406071.0
2017-09-12 15:10:00,9.89,9.91,9.88,9.9,190599.0,3.8225,3.8303,3.8187,3.8264,190599.0
2017-09-12 15:15:00,9.91,9.91,9.89,9.91,212340.0,3.8303,3.8303,3.8225,3.8303,212340.0
2017-09-12 15:20:00,9.91,9.91,9.9,9.9,106264.0,3.8303,3.8303,3.8264,3.8264,106264.0
2017-09-12 15:25:00,9.91,9.92,9.89,9.9,301892.0,3.8303,3.8341,3.8225,3.8264,301892.0
2017-09-12 15:30:00,9.91,9.91,9.89,9.9,104879.0,3.8303,3.8303,3.8225,3.8264,104879.0
2017-09-12 15:35:00,9.89,9.9,9.88,9.88,226162.0,3.8225,3.8264,3.8187,3.8187,226162.0
2017-09-12 15:40:00,9.88,9.89,9.88,9.88,183938.0,3.8187,3.8225,3.8187,3.8187,183938.0
2017-09-12 15:45:00,9.88,9.89,9.86,9.87,407745.0,3.8187,3.8225,3.811,3.8148,407745.0
2017-09-12 15:50:00,9.87,9.87,9.86,9.86,354899.0,3.8148,3.8148,3.811,3.811,354899.0
2017-09-12 15:55:00,9.87,9.89,9.86,9.89,817168.0,3.8148,3.8225,3.811,3.8225,817168.0
2017-09-13 09:30:00,9.87,9.87,9.84,9.84,238306.0,3.8148,3.8148,3.8032,3.8032,238306.0
2017-09-13 09:35:00,9.84,9.94,9.84,9.91,302868.0,3.8032,3.8419,3.8032,3.8303,302868.0
2017-09-13 09:40:00,9.91,9.91,9.86,9.86,223706.0,3.8303,3.8303,3.811,3.811,223706.0
2017-09-13 09:45:00,9.87,9.89,9.86,9.89,184333.0,3.8148,3.8225,3.811,3.8225,184333.0
2017-09-13 09:50:00,9.88,9.9,9.86,9.9,224962.0,3.8187,3.8264,3.811,3.8264,224962.0
2017-09-13 09:55:00,9.89,9.94,9.89,9.92,345531.0,3.8225,3.8419,3.8225,3.8341,345531.0
2017-09-13 10:00:00,9.92,9.95,9.9,9.91,524994.0,3.8341,3.8457,3.8264,3.8303,524994.0
2017-09-13 10:05:00,9.91,9.92,9.88,9.91,224204.0,3.8303,3.8341,3.8187,3.8303,224204.0
2017-09-13 10:10:00,9.9,9.92,9.89,9.9,99265.0,3.8264,3.8341,3.8225,3.8264,99265.0
2017-09-13 10:15:00,9.91,9.91,9.89,9.89,61101.0,3.8303,3.8303,3.8225,3.8225,61101.0
2017-09-13 10:20:00,9.89,9.91,9.88,9.91,161202.0,3.8225,3.8303,3.8187,3.8303,161202.0
2017-09-13 10:25:00,9.9,9.92,9.89,9.92,154966.0,3.8264,3.8341,3.8225,3.8341,154966.0
2017-09-13 10:30:00,9.92,9.93,9.89,9.91,287985.0,3.8341,3.838,3.8225,3.8303,287985.0
2017-09-13 10:35:00,9.91,9.94,9.9,9.91,124925.0,3.8303,3.8419,3.8264,3.8303,124925.0
2017-09-13 10:40:00,9.92,9.92,9.89,9.9,252963.0,3.8341,3.8341,3.8225,3.8264,252963.0
2017-09-13 10:45:00,9.9,9.9,9.84,9.86,541187.0,3.8264,3.8264,3.8032,3.811,541187.0
2017-09-13 10:50:00,9.87,9.87,9.84,9.85,202380.0,3.8148,3.8148,3.8032,3.8071,202380.0
2017-09-13 10:55:00,9.85,9.88,9.85,9.86,191130.0,3.8071,3.8187,3.8071,3.811,191130.0
2017-09-13 11:00:00,9.86,9.88,9.86,9.88,85963.0,3.811,3.8187,3.811,3.8187,85963.0
2017-09-13 11:05:00,9.87,9.91,9.87,9.9,158096.0,3.8148,3.8303,3.8148,3.8264,158096.0
2017-09-13 11:10:00,9.91,9.91,9.89,9.9,79708.0,3.8303,3.8303,3.8225,3.8264,79708.0
2017-09-13 11:15:00,9.9,9.91,9.87,9.87,138563.0,3.8264,3.8303,3.8148,3.8148,138563.0
2017-09-13 11:20:00,9.87,9.91,9.87,9.91,128125.0,3.8148,3.8303,3.8148,3.8303,128125.0
2017-09-13 11:25:00,9.91,9.92,9.9,9.92,114594.0,3.8303,3.8341,3.8264,3.8341,114594.0
2017-09-13 11:30:00,9.91,9.92,9.9,9.91,83745.0,3.8303,3.8341,3.8264,3.8303,83745.0
2017-09-13 11:35:00,9.91,9.91,9.9,9.91,76970.0,3.8303,3.8303,3.8264,3.8303,76970.0
2017-09-13 11:40:00,9.91,9.93,9.9,9.93,170879.0,3.8303,3.838,3.8264,3.838,170879.0
2017-09-13 11:45:00,9.93,9.95,9.92,9.94,304161.0,3.838,3.8457,3.8341,3.8419,304161.0
2017-09-13 11:50:00,9.94,9.95,9.93,9.93,269938.0,3.8419,3.8457,3.838,3.838,269938.0
2017-09-13 11:55:00,9.94,9.94,9.92,9.92,76348.0,3.8419,3.8419,3.8341,3.8341,76348.0
2017-09-13 12:00:00,9.92,9.94,9.91,9.93,153253.0,3.8341,3.8419,3.8303,3.838,153253.0
2017-09-13 12:05:00,9.92,9.93,9.91,9.91,68738.0,3.8341,3.838,3.8303,3.8303,68738.0
2017-09-13 12:10:00,9.92,9.92,9.9,9.9,31845.0,3.8341,3.8341,3.8264,3.8264,31845.0
2017-09-13 12:15:00,9.9,9.92,9.9,9.9,136293.0,3.8264,3.8341,3.8264,3.8264,136293.0
2017-09-13 12:20:00,9.9,9.91,9.9,9.9,29837.0,3.8264,3.8303,3.8264,3.8264,29837.0
2017-09-13 12:25:00,9.9,9.93,9.9,9.93,91447.0,3.8264,3.838,3.8264,3.838,91447.0
2017-09-13 12:30:00,9.93,9.94,9.92,9.93,95522.0,3.838,3.8419,3.8341,3.838,95522.0
2017-09-13 12:35:00,9.93,9.93,9.9,9.92,94961.0,3.838,3.838,3.8264,3.8341,94961.0
2017-09-13 12:40:00,9.92,9.92,9.91,9.91,8058.0,3.8341,3.8341,3.8303,3.8303,8058.0
2017-09-13 12:45:00,9.92,9.92,9.91,9.92,52126.0,3.8341,3.8341,3.8303,3.8341,52126.0
2017-09-13 12:50:00,9.92,9.92,9.91,9.91,19124.0,3.8341,3.8341,3.8303,3.8303,19124.0
2017-09-13 12:55:00,9.91,9.92,9.91,9.92,24700.0,3.8303,3.8341,3.8303,3.8341,24700.0
2017-09-13 13:00:00,9.91,9.93,9.91,9.93,102715.0,3.8303,3.838,3.8303,3.838,102715.0
2017-09-13 13:05:00,9.93,9.95,9.92,9.95,51892.0,3.838,3.8457,3.8341,3.8457,51892.0
2017-09-13 13:10:00,9.95,9.95,9.93,9.95,59380.0,3.8457,3.8457,3.838,3.8457,59380.0
2017-09-13 13:15:00,9.95,9.96,9.94,9.96,108196.0,3.8457,3.8496,3.8419,3.8496,108196.0
2017-09-13 13:20:00,9.96,9.97,9.95,9.96,146317.0,3.8496,3.8535,3.8457,3.8496,146317.0
2017-09-13 13:25:00,9.96,9.99,9.95,9.97,334811.0,3.8496,3.8612,3.8457,3.8535,334811.0
2017-09-13 13:30:00,9.98,10.01,9.97,10.01,495470.0,3.8573,3.8689,3.8535,3.8689,495470.0
2017-09-13 13:35:00,10.01,10.01,9.99,10.0,212945.0,3.8689,3.8689,3.8612,3.8651,212945.0
2017-09-13 13:40:00,10.0,10.0,9.98,9.99,184002.0,3.8651,3.8651,3.8573,3.8612,184002.0
2017-09-13 13:45:00,9.99,10.0,9.98,9.99,109374.0,3.8612,3.8651,3.8573,3.8612,109374.0
2017-09-13 13:50:00,9.99,9.99,9.98,9.99,122690.0,3.8612,3.8612,3.8573,3.8612,122690.0
2017-09-13 13:55:00,9.99,10.02,9.98,10.02,192284.0,3.8612,3.8728,3.8573,3.8728,192284.0
2017-09-13 14:00:00,10.02,10.03,10.01,10.03,83784.0,3.8728,3.8767,3.8689,3.8767,83784.0
2017-09-13 14:05:00,10.03,10.03,10.01,10.02,69448.0,3.8767,3.8767,3.8689,3.8728,69448.0
2017-09-13 14:10:00,10.03,10.03,10.0,10.01,53148.0,3.8767,3.8767,3.8651,3.8689,53148.0
2017-09-13 14:15:00,10.01,10.01,9.99,10.0,45302.0,3.8689,3.8689,3.8612,3.8651,45302.0
2017-09-13 14:20:00,10.0,10.02,10.0,10.01,45120.0,3.8651,3.8728,3.8651,3.8689,45120.0
2017-09-13 14:25:00,10.01,10.01,9.98,9.99,89257.0,3.8689,3.8689,3.8573,3.8612,89257.0
2017-09-13 14:30:00,9.99,10.0,9.97,9.99,177360.0,3.8612,3.8651,3.8535,3.8612,177360.0
2017-09-13 14:35:00,9.99,10.0,9.98,10.0,33602.0,3.8612,3.8651,3.8573,3.8651,33602.0
2017-09-13 14:40:00,10.0,10.0,9.98,10.0,83057.0,3.8651,3.8651,3.8573,3.8651,83057.0
2017-09-13 14:45:00,10.0,10.02,9.99,10.02,110184.0,3.8651,3.8728,3.8612,3.8728,110184.0
2017-09-13 14:50:00,10.02,10.03,10.01,10.03,172545.0,3.8728,3.8767,3.8689,3.8767,172545.0
2017-09-13 14:55:00,10.03,10.04,10.01,10.02,202651.0,3.8767,3.8805,3.8689,3.8728,202651.0
2017-09-13 15:00:00,10.02,10.04,10.01,10.03,123736.0,3.8728,3.8805,3.8689,3.8767,123736.0
2017-09-13 15:05:00,10.03,10.03,10.0,10.0,70970.0,3.8767,3.8767,3.8651,3.8651,70970.0
2017-09-13 15:10:00,10.0,10.02,10.0,10.0,133568.0,3.8651,3.8728,3.8651,3.8651,133568.0
2017-09-13 15:15:00,10.0,10.01,10.0,10.01,47002.0,3.8651,3.8689,3.8651,3.8689,47002.0
2017-09-13 15:20:00,10.01,10.02,10.0,10.02,100644.0,3.8689,3.8728,3.8651,3.8728,100644.0
2017-09-13 15:25:00,10.02,10.03,10.01,10.03,97831.0,3.8728,3.8767,3.8689,3.8767,97831.0
2017-09-13 15:30:00,10.02,10.06,10.02,10.05,404081.0,3.8728,3.8883,3.8728,3.8844,404081.0
2017-09-13 15:35:00,10.05,10.06,10.0,10.02,221936.0,3.8844,3.8883,3.8651,3.8728,221936.0
2017-09-13 15:40:00,10.03,10.03,10.0,10.01,313784.0,3.8767,3.8767,3.8651,3.8689,313784.0
2017-09-13 15:45:00,10.01,10.01,9.98,9.98,647845.0,3.8689,3.8689,3.8573,3.8573,647845.0
2017-09-13 15:50:00,9.99,9.99,9.97,9.98,294625.0,3.8612,3.8612,3.8535,3.8573,294625.0
2017-09-13 15:55:00,9.99,9.99,9.98,9.98,476880.0,3.8612,3.8612,3.8573,3.8573,476880.0
2017-09-14 09:30:00,10.06,10.07,10.02,10.04,207585.0,3.8883,3.8921,3.8728,3.8805,207585.0
2017-09-14 09:35:00,10.03,10.03,10.0,10.0,195856.0,3.8767,3.8767,3.8651,3.8651,195856.0
2017-09-14 09:40:00,10.01,10.01,9.97,9.99,194593.0,3.8689,3.8689,3.8535,3.8612,194593.0
2017-09-14 09:45:00,9.98,10.06,9.98,10.04,300888.0,3.8573,3.8883,3.8573,3.8805,300888.0
2017-09-14 09:50:00,10.05,10.07,10.04,10.07,171556.0,3.8844,3.8921,3.8805,3.8921,171556.0
2017-09-14 09:55:00,10.06,10.08,10.05,10.08,145667.0,3.8883,3.896,3.8844,3.896,145667.0
2017-09-14 10:00:00,10.08,10.11,10.07,10.11,470796.0,3.896,3.9076,3.8921,3.9076,470796.0
2017-09-14 10:05:00,10.1,10.13,10.1,10.12,386470.0,3.9037,3.9153,3.9037,3.9114,386470.0
2017-09-14 10:10:00,10.12,10.13,10.1,10.13,402336.0,3.9114,3.9153,3.9037,3.9153,402336.0
2017-09-14 10:15:00,10.13,10.15,10.12,10.15,155749.0,3.9153,3.923,3.9114,3.923,155749.0
2017-09-14 10:20:00,10.14,10.17,10.14,10.14,428825.0,3.9192,3.9308,3.9192,3.9192,428825.0
2017-09-14 10:25:00,10.14,10.17,10.14,10.16,121879.0,3.9192,3.9308,3.9192,3.9269,121879.0
2017-09-14 10:30:00,10.16,10.18,10.15,10.17,173604.0,3.9269,3.9346,3.923,3.9308,173604.0
2017-09-14 10:35:00,10.17,10.19,10.15,10.17,343825.0,3.9308,3.9385,3.923,3.9308,343825.0
2017-09-14 10:40:00,10.18,10.18,10.16,10.16,140203.0,3.9346,3.9346,3.9269,3.9269,140203.0
2017-09-14 10:45:00,10.16,10.17,10.15,10.15,159478.0,3.9269,3.9308,3.923,3.923,159478.0
2017-09-14 10:50:00,10.15,10.16,10.14,10.15,129369.0,3.923,3.9269,3.9192,3.923,129369.0
2017-09-14 10:55:00,10.15,10.15,10.12,10.14,135427.0,3.923,3.923,3.9114,3.9192,135427.0
2017-09-14 11:00:00,10.14,10.14,10.12,10.12,47509.0,3.9192,3.9192,3.9114,3.9114,47509.0
2017-09-14 11:05:00,10.11,10.14,10.1,10.13,142758.0,3.9076,3.9192,3.9037,3.9153,142758.0
2017-09-14 11:10:00,10.13,10.13,10.08,10.1,181133.0,3.9153,3.9153,3.896,3.9037,181133.0
2017-09-14 11:15:00,10.1,10.12,10.09,10.1,124161.0,3.9037,3.9114,3.8999,3.9037,124161.0
2017-09-14 11:20:00,10.11,10.12,10.07,10.07,223020.0,3.9076,3.9114,3.8921,3.8921,223020.0
2017-09-14 11:25:00,10.08,10.08,10.02,10.03,413009.0,3.896,3.896,3.8728,3.8767,413009.0
2017-09-14 11:30:00,10.03,10.04,10.02,10.03,154495.0,3.8767,3.8805,3.8728,3.8767,154495.0
2017-09-14 11:35:00,10.04,10.04,10.01,10.03,278624.0,3.8805,3.8805,3.8689,3.8767,278624.0
2017-09-14 11:40:00,10.03,10.04,10.02,10.04,58264.0,3.8767,3.8805,3.8728,3.8805,58264.0
2017-09-14 11:45:00,10.04,10.05,10.01,10.02,136251.0,3.8805,3.8844,3.8689,3.8728,136251.0
2017-09-14 11:50:00,10.02,10.02,10.0,10.02,74712.0,3.8728,3.8728,3.8651,3.8728,74712.0
2017-09-14 11:55:00,10.02,10.04,10.01,10.04,51293.0,3.8728,3.8805,3.8689,3.8805,51293.0
2017-09-14 12:00:00,10.04,10.04,10.01,10.02,91781.0,3.8805,3.8805,3.8689,3.8728,91781.0
2017-09-14 12:05:00,10.02,10.02,10.01,10.02,32880.0,3.8728,3.8728,3.8689,3.8728,32880.0
2017-09-14 12:10:00,10.01,10.04,10.01,10.03,136774.0,3.8689,3.8805,3.8689,3.8767,136774.0
2017-09-14 12:15:00,10.03,10.03,10.02,10.03,32564.0,3.8767,3.8767,3.8728,3.8767,32564.0
2017-09-14 12:20:00,10.02,10.03,10.0,10.01,88963.0,3.8728,3.8767,3.8651,3.8689,88963.0
2017-09-14 12:25:00,10.01,10.02,10.0,10.02,98550.0,3.8689,3.8728,3.8651,3.8728,98550.0
2017-09-14 12:30:00,10.01,10.02,10.0,10.02,232636.0,3.8689,3.8728,3.8651,3.8728,232636.0
2017-09-14 12:35:00,10.02,10.02,10.0,10.01,71488.0,3.8728,3.8728,3.8651,3.8689,71488.0
2017-09-14 12:40:00,10.01,10.02,10.0,10.02,77135.0,3.8689,3.8728,3.8651,3.8728,77135.0
2017-09-14 12:45:00,10.02,10.03,10.01,10.02,46867.0,3.8728,3.8767,3.8689,3.8728,46867.0
2017-09-14 12:50:00,10.03,10.04,10.02,10.04,33563.0,3.8767,3.8805,3.8728,3.8805,33563.0
2017-09-14 12:55:00,10.04,10.04,9.99,9.99,141217.0,3.8805,3.8805,3.8612,3.8612,141217.0
2017-09-14 13:00:00,10.0,10.0,9.98,9.99,153790.0,3.8651,3.8651,3.8573,3.8612,153790.0
2017-09-14 13:05:00,9.99,10.01,9.98,10.01,156982.0,3.8612,3.8689,3.8573,3.8689,156982.0
2017-09-14 13:10:00,10.01,10.04,10.0,10.04,238209.0,3.8689,3.8805,3.8651,3.8805,238209.0
2017-09-14 13:15:00,10.04,10.05,10.02,10.03,237462.0,3.8805,3.8844,3.8728,3.8767,237462.0
2017-09-14 13:20:00,10.03,10.05,10.02,10.04,78512.0,3.8767,3.8844,3.8728,3.8805,78512.0
2017-09-14 13:25:00,10.04,10.05,10.04,10.04,20024.0,3.8805,3.8844,3.8805,3.8805,20024.0
2017-09-14 13:30:00,10.05,10.06,10.04,10.06,72000.0,3.8844,3.8883,3.8805,3.8883,72000.0
2017-09-14 13:35:00,10.05,10.09,10.05,10.09,83584.0,3.8844,3.8999,3.8844,3.8999,83584.0
2017-09-14 13:40:00,10.09,10.09,10.07,10.08,66564.0,3.8999,3.8999,3.8921,3.896,66564.0
2017-09-14 13:45:00,10.08,10.08,10.06,10.07,50619.0,3.896,3.896,3.8883,3.8921,50619.0
2017-09-14 13:50:00,10.07,10.08,10.05,10.08,112430.0,3.8921,3.896,3.8844,3.896,112430.0
2017-09-14 13:55:00,10.08,10.09,10.07,10.08,195396.0,3.896,3.8999,3.8921,3.896,195396.0
2017-09-14 14:00:00,10.08,10.08,10.06,10.08,81093.0,3.896,3.896,3.8883,3.896,81093.0
2017-09-14 14:05:00,10.08,10.1,10.07,10.1,240165.0,3.896,3.9037,3.8921,3.9037,240165.0
2017-09-14 14:10:00,10.1,10.1,10.07,10.08,135484.0,3.9037,3.9037,3.8921,3.896,135484.0
2017-09-14 14:15:00,10.08,10.08,10.05,10.05,67540.0,3.896,3.896,3.8844,3.8844,67540.0
2017-09-14 14:20:00,10.06,10.08,10.05,10.08,81802.0,3.8883,3.896,3.8844,3.896,81802.0
2017-09-14 14:25:00,10.08,10.08,10.06,10.07,42388.0,3.896,3.896,3.8883,3.8921,42388.0
2017-09-14 14:30:00,10.06,10.07,10.05,10.05,43549.0,3.8883,3.8921,3.8844,3.8844,43549.0
2017-09-14 14:35:00,10.05,10.06,10.04,10.04,21605.0,3.8844,3.8883,3.8805,3.8805,21605.0
2017-09-14 14:40:00,10.04,10.06,10.04,10.05,142296.0,3.8805,3.8883,3.8805,3.8844,142296.0
2017-09-14 14:45:00,10.05,10.06,10.05,10.06,44247.0,3.8844,3.8883,3.8844,3.8883,44247.0
2017-09-14 14:50:00,10.05,10.06,10.05,10.05,20806.0,3.8844,3.8883,3.8844,3.8844,20806.0
2017-09-14 14:55:00,10.05,10.06,10.04,10.05,137757.0,3.8844,3.8883,3.8805,3.8844,137757.0
2017-09-14 15:00:00,10.05,10.07,10.05,10.05,120341.0,3.8844,3.8921,3.8844,3.8844,120341.0
2017-09-14 15:05:00,10.06,10.06,10.05,10.05,29956.0,3.8883,3.8883,3.8844,3.8844,29956.0
2017-09-14 15:10:00,10.06,10.06,10.05,10.05,161980.0,3.8883,3.8883,3.8844,3.8844,161980.0
2017-09-14 15:15:00,10.05,10.06,10.04,10.04,70300.0,3.8844,3.8883,3.8805,3.8805,70300.0
2017-09-14 15:20:00,10.04,10.06,10.04,10.05,67298.0,3.8805,3.8883,3.8805,3.8844,67298.0
2017-09-14 15:25:00,10.05,10.06,10.05,10.06,27352.0,3.8844,3.8883,3.8844,3.8883,27352.0
2017-09-14 15:30:00,10.06,10.07,10.05,10.07,97133.0,3.8883,3.8921,3.8844,3.8921,97133.0
2017-09-14 15:35:00,10.07,10.08,10.06,10.08,154763.0,3.8921,3.896,3.8883,3.896,154763.0
2017-09-14 15:40:00,10.08,10.08,10.06,10.07,156655.0,3.896,3.896,3.8883,3.8921,156655.0
2017-09-14 15:45:00,10.07,10.07,10.05,10.07,556516.0,3.8921,3.8921,3.8844,3.8921,556516.0
2017-09-14 15:50:00,10.07,10.07,10.06,10.07,189167.0,3.8921,3.8921,3.8883,3.8921,189167.0
2017-09-14 15:55:00,10.07,10.07,10.06,10.06,413816.0,3.8921,3.8921,3.8883,3.8883,413816.0
2017-09-15 09:30:00,9.97,10.05,9.96,10.05,403373.0,3.8535,3.8844,3.8496,3.8844,403373.0
2017-09-15 09:35:00,10.04,10.05,10.0,10.0,249446.0,3.8805,3.8844,3.8651,3.8651,249446.0
2017-09-15 09:40:00,9.99,9.99,9.96,9.97,183757.0,3.8612,3.8612,3.8496,3.8535,183757.0
2017-09-15 09:45:00,9.96,10.0,9.95,10.0,216690.0,3.8496,3.8651,3.8457,3.8651,216690.0
2017-09-15 09:50:00,10.01,10.03,10.0,10.03,485801.0,3.8689,3.8767,3.8651,3.8767,485801.0
2017-09-15 09:55:00,10.03,10.07,10.03,10.04,312547.0,3.8767,3.8921,3.8767,3.8805,312547.0
2017-09-15 10:00:00,10.04,10.07,10.02,10.07,167465.0,3.8805,3.8921,3.8728,3.8921,167465.0
2017-09-15 10:05:00,10.07,10.08,10.05,10.06,327949.0,3.8921,3.896,3.8844,3.8883,327949.0
2017-09-15 10:10:00,10.06,10.08,10.03,10.05,87474.0,3.8883,3.896,3.8767,3.8844,87474.0
2017-09-15 10:15:00,10.05,10.08,10.05,10.07,135148.0,3.8844,3.896,3.8844,3.8921,135148.0
2017-09-15 10:20:00,10.07,10.1,10.06,10.08,99460.0,3.8921,3.9037,3.8883,3.896,99460.0
2017-09-15 10:25:00,10.08,10.08,10.06,10.06,71908.0,3.896,3.896,3.8883,3.8883,71908.0
2017-09-15 10:30:00,10.06,10.07,10.04,10.05,98280.0,3.8883,3.8921,3.8805,3.8844,98280.0
2017-09-15 10:35:00,10.05,10.06,10.04,10.05,26507.0,3.8844,3.8883,3.8805,3.8844,26507.0
2017-09-15 10:40:00,10.05,10.06,10.03,10.04,120667.0,3.8844,3.8883,3.8767,3.8805,120667.0
2017-09-15 10:45:00,10.04,10.08,10.04,10.08,281948.0,3.8805,3.896,3.8805,3.896,281948.0
2017-09-15 10:50:00,10.08,10.11,10.08,10.1,440526.0,3.896,3.9076,3.896,3.9037,440526.0
2017-09-15 10:55:00,10.1,10.1,10.04,10.06,216785.0,3.9037,3.9037,3.8805,3.8883,216785.0
2017-09-15 11:00:00,10.05,10.07,10.05,10.06,76871.0,3.8844,3.8921,3.8844,3.8883,76871.0
2017-09-15 11:05:00,10.06,10.07,10.06,10.07,24369.0,3.8883,3.8921,3.8883,3.8921,24369.0
2017-09-15 11:10:00,10.06,10.07,10.06,10.07,11400.0,3.8883,3.8921,3.8883,3.8921,11400.0
2017-09-15 11:15:00,10.07,10.09,10.06,10.08,162707.0,3.8921,3.8999,3.8883,3.896,162707.0
2017-09-15 11:20:00,10.08,10.08,10.05,10.06,36492.0,3.896,3.896,3.8844,3.8883,36492.0
2017-09-15 11:25:00,10.06,10.07,10.05,10.07,105665.0,3.8883,3.8921,3.8844,3.8921,105665.0
2017-09-15 11:30:00,10.07,10.07,10.05,10.07,199376.0,3.8921,3.8921,3.8844,3.8921,199376.0
2017-09-15 11:35:00,10.07,10.08,10.05,10.06,104496.0,3.8921,3.896,3.8844,3.8883,104496.0
2017-09-15 11:40:00,10.05,10.07,10.05,10.07,39140.0,3.8844,3.8921,3.8844,3.8921,39140.0
2017-09-15 11:45:00,10.07,10.07,10.05,10.05,31685.0,3.8921,3.8921,3.8844,3.8844,31685.0
2017-09-15 11:50:00,10.06,10.06,10.05,10.05,31400.0,3.8883,3.8883,3.8844,3.8844,31400.0
2017-09-15 11:55:00,10.05,10.07,10.05,10.06,180387.0,3.8844,3.8921,3.8844,3.8883,180387.0
2017-09-15 12:00:00,10.05,10.06,10.05,10.06,35810.0,3.8844,3.8883,3.8844,3.8883,35810.0
2017-09-15 12:05:00,10.05,10.06,10.05,10.05,12900.0,3.8844,3.8883,3.8844,3.8844,12900.0
2017-09-15 12:10:00,10.06,10.06,10.05,10.05,36300.0,3.8883,3.8883,3.8844,3.8844,36300.0
2017-09-15 12:15:00,10.05,10.07,10.04,10.05,94739.0,3.8844,3.8921,3.8805,3.8844,94739.0
2017-09-15 12:20:00,10.05,10.06,10.04,10.06,119237.0,3.8844,3.8883,3.8805,3.8883,119237.0
2017-09-15 12:25:00,10.06,10.07,10.05,10.07,18999.0,3.8883,3.8921,3.8844,3.8921,18999.0
2017-09-15 12:30:00,10.07,10.07,10.06,10.06,32689.0,3.8921,3.8921,3.8883,3.8883,32689.0
2017-09-15 12:35:00,10.07,10.07,10.05,10.05,88538.0,3.8921,3.8921,3.8844,3.8844,88538.0
2017-09-15 12:40:00,10.05,10.07,10.05,10.06,66253.0,3.8844,3.8921,3.8844,3.8883,66253.0
2017-09-15 12:45:00,10.06,10.07,10.06,10.07,27040.0,3.8883,3.8921,3.8883,3.8921,27040.0
2017-09-15 12:50:00,10.07,10.07,10.06,10.07,10800.0,3.8921,3.8921,3.8883,3.8921,10800.0
2017-09-15 12:55:00,10.06,10.08,10.06,10.07,131496.0,3.8883,3.896,3.8883,3.8921,131496.0
2017-09-15 13:00:00,10.06,10.07,10.06,10.06,30310.0,3.8883,3.8921,3.8883,3.8883,30310.0
2017-09-15 13:05:00,10.06,10.07,10.06,10.07,11148.0,3.8883,3.8921,3.8883,3.8921,11148.0
2017-09-15 13:10:00,10.07,10.07,10.06,10.06,21418.0,3.8921,3.8921,3.8883,3.8883,21418.0
2017-09-15 13:15:00,10.07,10.07,10.06,10.07,33178.0,3.8921,3.8921,3.8883,3.8921,33178.0
2017-09-15 13:20:00,10.06,10.09,10.06,10.09,230575.0,3.8883,3.8999,3.8883,3.8999,230575.0
2017-09-15 13:25:00,10.09,10.1,10.08,10.1,78298.0,3.8999,3.9037,3.896,3.9037,78298.0
2017-09-15 13:30:00,10.1,10.11,10.09,10.1,225493.0,3.9037,3.9076,3.8999,3.9037,225493.0
2017-09-15 13:35:00,10.1,10.11,10.09,10.11,31706.0,3.9037,3.9076,3.8999,3.9076,31706.0
2017-09-15 13:40:00,10.11,10.11,10.1,10.11,91564.0,3.9076,3.9076,3.9037,3.9076,91564.0
2017-09-15 13:45:00,10.11,10.12,10.1,10.12,83798.0,3.9076,3.9114,3.9037,3.9114,83798.0
2017-09-15 13:50:00,10.12,10.13,10.11,10.13,92083.0,3.9114,3.9153,3.9076,3.9153,92083.0
2017-09-15 13:55:00,10.13,10.14,10.12,10.13,72113.0,3.9153,3.9192,3.9114,3.9153,72113.0
2017-09-15 14:00:00,10.13,10.15,10.12,10.12,343620.0,3.9153,3.923,3.9114,3.9114,343620.0
2017-09-15 14:05:00,10.12,10.12,10.09,10.1,237029.0,3.9114,3.9114,3.8999,3.9037,237029.0
2017-09-15 14:10:00,10.1,10.1,10.09,10.1,35151.0,3.9037,3.9037,3.8999,3.9037,35151.0
2017-09-15 14:15:00,10.1,10.1,10.09,10.1,7400.0,3.9037,3.9037,3.8999,3.9037,7400.0
2017-09-15 14:20:00,10.1,10.1,10.09,10.09,70657.0,3.9037,3.9037,3.8999,3.8999,70657.0
2017-09-15 14:25:00,10.09,10.1,10.09,10.1,28044.0,3.8999,3.9037,3.8999,3.9037,28044.0
2017-09-15 14:30:00,10.1,10.13,10.09,10.13,360677.0,3.9037,3.9153,3.8999,3.9153,360677.0
2017-09-15 14:35:00,10.13,10.13,10.12,10.13,31543.0,3.9153,3.9153,3.9114,3.9153,31543.0
2017-09-15 14:40:00,10.13,10.13,10.11,10.13,173489.0,3.9153,3.9153,3.9076,3.9153,173489.0
2017-09-15 14:45:00,10.13,10.15,10.13,10.14,129054.0,3.9153,3.923,3.9153,3.9192,129054.0
2017-09-15 14:50:00,10.13,10.14,10.11,10.12,101343.0,3.9153,3.9192,3.9076,3.9114,101343.0
2017-09-15 14:55:00,10.12,10.12,10.11,10.12,39353.0,3.9114,3.9114,3.9076,3.9114,39353.0
2017-09-15 15:00:00,10.12,10.12,10.11,10.12,66116.0,3.9114,3.9114,3.9076,3.9114,66116.0
2017-09-15 15:05:00,10.12,10.13,10.11,10.11,131503.0,3.9114,3.9153,3.9076,3.9076,131503.0
2017-09-15 15:10:00,10.11,10.13,10.11,10.11,125970.0,3.9076,3.9153,3.9076,3.9076,125970.0
2017-09-15 15:15:00,10.11,10.13,10.11,10.13,78804.0,3.9076,3.9153,3.9076,3.9153,78804.0
2017-09-15 15:20:00,10.13,10.13,10.11,10.12,142186.0,3.9153,3.9153,3.9076,3.9114,142186.0
2017-09-15 15:25:00,10.11,10.12,10.1,10.11,108872.0,3.9076,3.9114,3.9037,3.9076,108872.0
2017-09-15 15:30:00,10.1,10.12,10.1,10.1,126516.0,3.9037,3.9114,3.9037,3.9037,126516.0
2017-09-15 15:35:00,10.11,10.11,10.09,10.1,112284.0,3.9076,3.9076,3.8999,3.9037,112284.0
2017-09-15 15:40:00,10.1,10.1,10.09,10.09,48973.0,3.9037,3.9037,3.8999,3.8999,48973.0
2017-09-15 15:45:00,10.1,10.1,10.08,10.1,441702.0,3.9037,3.9037,3.896,3.9037,441702.0
2017-09-15 15:50:00,10.1,10.1,10.08,10.1,329113.0,3.9037,3.9037,3.896,3.9037,329113.0
2017-09-15 15:55:00,10.1,10.1,10.07,10.08,1951938.0,3.9037,3.9037,3.8921,3.896,1951938.0
2017-09-18 09:30:00,10.04,10.06,10.0,10.05,445677.0,3.8805,3.8883,3.8651,3.8844,445677.0
2017-09-18 09:35:00,10.06,10.09,10.04,10.08,404553.0,3.8883,3.8999,3.8805,3.896,404553.0
2017-09-18 09:40:00,10.09,10.13,10.08,10.11,327453.0,3.8999,3.9153,3.896,3.9076,327453.0
2017-09-18 09:45:00,10.1,10.12,10.09,10.12,172214.0,3.9037,3.9114,3.8999,3.9114,172214.0
2017-09-18 09:50:00,10.11,10.14,10.11,10.13,240402.0,3.9076,3.9192,3.9076,3.9153,240402.0
2017-09-18 09:55:00,10.13,10.13,10.1,10.1,251520.0,3.9153,3.9153,3.9037,3.9037,251520.0
2017-09-18 10:00:00,10.11,10.14,10.1,10.14,194088.0,3.9076,3.9192,3.9037,3.9192,194088.0
2017-09-18 10:05:00,10.13,10.16,10.13,10.13,106435.0,3.9153,3.9269,3.9153,3.9153,106435.0
2017-09-18 10:10:00,10.13,10.14,10.12,10.13,86596.0,3.9153,3.9192,3.9114,3.9153,86596.0
2017-09-18 10:15:00,10.14,10.14,10.1,10.12,172984.0,3.9192,3.9192,3.9037,3.9114,172984.0
2017-09-18 10:20:00,10.12,10.12,10.1,10.1,89217.0,3.9114,3.9114,3.9037,3.9037,89217.0
2017-09-18 10:25:00,10.11,10.11,10.06,10.08,438028.0,3.9076,3.9076,3.8883,3.896,438028.0
2017-09-18 10:30:00,10.08,10.08,10.05,10.07,151902.0,3.896,3.896,3.8844,3.8921,151902.0
2017-09-18 10:35:00,10.06,10.07,10.04,10.05,86534.0,3.8883,3.8921,3.8805,3.8844,86534.0
2017-09-18 10:40:00,10.05,10.05,10.04,10.04,107728.0,3.8844,3.8844,3.8805,3.8805,107728.0
2017-09-18 10:45:00,10.04,10.05,10.03,10.03,192072.0,3.8805,3.8844,3.8767,3.8767,192072.0
2017-09-18 10:50:00,10.04,10.04,10.0,10.01,350338.0,3.8805,3.8805,3.8651,3.8689,350338.0
2017-09-18 10:55:00,10.01,10.02,10.0,10.01,268961.0,3.8689,3.8728,3.8651,3.8689,268961.0
2017-09-18 11:00:00,10.0,10.02,10.0,10.02,150210.0,3.8651,3.8728,3.8651,3.8728,150210.0
2017-09-18 11:05:00,10.02,10.04,10.01,10.04,280100.0,3.8728,3.8805,3.8689,3.8805,280100.0
2017-09-18 11:10:00,10.04,10.04,10.03,10.04,38040.0,3.8805,3.8805,3.8767,3.8805,38040.0
2017-09-18 11:15:00,10.04,10.04,10.01,10.02,184258.0,3.8805,3.8805,3.8689,3.8728,184258.0
2017-09-18 11:20:00,10.02,10.03,10.0,10.01,85625.0,3.8728,3.8767,3.8651,3.8689,85625.0
2017-09-18 11:25:00,10.0,10.03,10.0,10.02,232034.0,3.8651,3.8767,3.8651,3.8728,232034.0
2017-09-18 11:30:00,10.02,10.02,9.98,9.99,199457.0,3.8728,3.8728,3.8573,3.8612,199457.0
2017-09-18 11:35:00,9.99,9.99,9.97,9.99,103552.0,3.8612,3.8612,3.8535,3.8612,103552.0
2017-09-18 11:40:00,9.99,10.0,9.98,9.99,90967.0,3.8612,3.8651,3.8573,3.8612,90967.0
2017-09-18 11:45:00,9.99,10.02,9.98,10.02,82000.0,3.8612,3.8728,3.8573,3.8728,82000.0
2017-09-18 11:50:00,10.02,10.02,9.99,9.99,193946.0,3.8728,3.8728,3.8612,3.8612,193946.0
2017-09-18 11:55:00,9.99,10.0,9.98,10.0,49638.0,3.8612,3.8651,3.8573,3.8651,49638.0
2017-09-18 12:00:00,10.0,10.02,9.99,10.02,35639.0,3.8651,3.8728,3.8612,3.8728,35639.0
2017-09-18 12:05:00,10.02,10.02,9.97,9.99,501206.0,3.8728,3.8728,3.8535,3.8612,501206.0
2017-09-18 12:10:00,10.0,10.01,9.99,10.01,56523.0,3.8651,3.8689,3.8612,3.8689,56523.0
2017-09-18 12:15:00,10.01,10.02,10.0,10.01,90150.0,3.8689,3.8728,3.8651,3.8689,90150.0
2017-09-18 12:20:00,10.01,10.03,10.01,10.02,153458.0,3.8689,3.8767,3.8689,3.8728,153458.0
2017-09-18 12:25:00,10.02,10.03,10.02,10.02,94578.0,3.8728,3.8767,3.8728,3.8728,94578.0
2017-09-18 12:30:00,10.03,10.04,10.02,10.04,107886.0,3.8767,3.8805,3.8728,3.8805,107886.0
2017-09-18 12:35:00,10.03,10.04,10.03,10.04,18748.0,3.8767,3.8805,3.8767,3.8805,18748.0
2017-09-18 12:40:00,10.04,10.06,10.03,10.06,85174.0,3.8805,3.8883,3.8767,3.8883,85174.0
2017-09-18 12:45:00,10.06,10.06,10.03,10.05,90942.0,3.8883,3.8883,3.8767,3.8844,90942.0
2017-09-18 12:50:00,10.04,10.05,10.03,10.05,39622.0,3.8805,3.8844,3.8767,3.8844,39622.0
2017-09-18 12:55:00,10.04,10.07,10.04,10.07,126676.0,3.8805,3.8921,3.8805,3.8921,126676.0
2017-09-18 13:00:00,10.07,10.08,10.06,10.07,108088.0,3.8921,3.896,3.8883,3.8921,108088.0
2017-09-18 13:05:00,10.07,10.07,10.05,10.06,182763.0,3.8921,3.8921,3.8844,3.8883,182763.0
2017-09-18 13:10:00,10.07,10.07,10.06,10.07,18169.0,3.8921,3.8921,3.8883,3.8921,18169.0
2017-09-18 13:15:00,10.07,10.09,10.06,10.09,97864.0,3.8921,3.8999,3.8883,3.8999,97864.0
2017-09-18 13:20:00,10.08,10.09,10.07,10.08,106246.0,3.896,3.8999,3.8921,3.896,106246.0
2017-09-18 13:25:00,10.08,10.09,10.06,10.08,280721.0,3.896,3.8999,3.8883,3.896,280721.0
2017-09-18 13:30:00,10.07,10.09,10.07,10.09,89924.0,3.8921,3.8999,3.8921,3.8999,89924.0
2017-09-18 13:35:00,10.09,10.1,10.09,10.1,139234.0,3.8999,3.9037,3.8999,3.9037,139234.0
2017-09-18 13:40:00,10.1,10.1,10.09,10.1,18240.0,3.9037,3.9037,3.8999,3.9037,18240.0
2017-09-18 13:45:00,10.1,10.1,10.05,10.06,272825.0,3.9037,3.9037,3.8844,3.8883,272825.0
2017-09-18 13:50:00,10.07,10.07,10.05,10.06,108656.0,3.8921,3.8921,3.8844,3.8883,108656.0
2017-09-18 13:55:00,10.07,10.07,10.06,10.07,12223.0,3.8921,3.8921,3.8883,3.8921,12223.0
2017-09-18 14:00:00,10.07,10.07,10.04,10.05,102428.0,3.8921,3.8921,3.8805,3.8844,102428.0
2017-09-18 14:05:00,10.04,10.05,10.04,10.05,58293.0,3.8805,3.8844,3.8805,3.8844,58293.0
2017-09-18 14:10:00,10.05,10.05,10.03,10.03,92632.0,3.8844,3.8844,3.8767,3.8767,92632.0
2017-09-18 14:15:00,10.04,10.04,10.01,10.02,128445.0,3.8805,3.8805,3.8689,3.8728,128445.0
2017-09-18 14:20:00,10.02,10.03,10.0,10.02,399296.0,3.8728,3.8767,3.8651,3.8728,399296.0
2017-09-18 14:25:00,10.02,10.02,10.01,10.01,75655.0,3.8728,3.8728,3.8689,3.8689,75655.0
2017-09-18 14:30:00,10.01,10.03,10.0,10.01,393036.0,3.8689,3.8767,3.8651,3.8689,393036.0
2017-09-18 14:35:00,10.01,10.01,9.98,10.0,180922.0,3.8689,3.8689,3.8573,3.8651,180922.0
2017-09-18 14:40:00,10.0,10.01,9.99,10.01,53917.0,3.8651,3.8689,3.8612,3.8689,53917.0
2017-09-18 14:45:00,10.01,10.01,10.0,10.01,27219.0,3.8689,3.8689,3.8651,3.8689,27219.0
2017-09-18 14:50:00,10.01,10.02,10.0,10.02,48985.0,3.8689,3.8728,3.8651,3.8728,48985.0
2017-09-18 14:55:00,10.02,10.03,10.01,10.02,37979.0,3.8728,3.8767,3.8689,3.8728,37979.0
2017-09-18 15:00:00,10.03,10.03,10.01,10.03,48000.0,3.8767,3.8767,3.8689,3.8767,48000.0
2017-09-18 15:05:00,10.03,10.04,10.02,10.04,32952.0,3.8767,3.8805,3.8728,3.8805,32952.0
2017-09-18 15:10:00,10.04,10.04,10.02,10.03,88672.0,3.8805,3.8805,3.8728,3.8767,88672.0
2017-09-18 15:15:00,10.03,10.04,10.03,10.04,23944.0,3.8767,3.8805,3.8767,3.8805,23944.0
2017-09-18 15:20:00,10.04,10.06,10.03,10.06,215946.0,3.8805,3.8883,3.8767,3.8883,215946.0
2017-09-18 15:25:00,10.05,10.06,10.04,10.04,114084.0,3.8844,3.8883,3.8805,3.8805,114084.0
2017-09-18 15:30:00,10.05,10.05,10.04,10.05,35645.0,3.8844,3.8844,3.8805,3.8844,35645.0
2017-09-18 15:35:00,10.05,10.06,10.03,10.05,333457.0,3.8844,3.8883,3.8767,3.8844,333457.0
2017-09-18 15:40:00,10.05,10.06,10.04,10.05,205194.0,3.8844,3.8883,3.8805,3.8844,205194.0
2017-09-18 15:45:00,10.05,10.06,10.04,10.06,333316.0,3.8844,3.8883,3.8805,3.8883,333316.0
2017-09-18 15:50:00,10.06,10.06,10.05,10.06,283512.0,3.8883,3.8883,3.8844,3.8883,283512.0
2017-09-18 15:55:00,10.06,10.06,10.05,10.06,297325.0,3.8883,3.8883,3.8844,3.8883,297325.0
2017-09-19 09:30:00,10.06,10.12,10.05,10.11,272041.0,3.8883,3.9114,3.8844,3.9076,272041.0
2017-09-19 09:35:00,10.11,10.12,10.08,10.09,407659.0,3.9076,3.9114,3.896,3.8999,407659.0
2017-09-19 09:40:00,10.09,10.1,10.05,10.09,205070.0,3.8999,3.9037,3.8844,3.8999,205070.0
2017-09-19 09:45:00,10.09,10.11,10.08,10.11,53768.0,3.8999,3.9076,3.896,3.9076,53768.0
2017-09-19 09:50:00,10.11,10.11,10.09,10.09,203080.0,3.9076,3.9076,3.8999,3.8999,203080.0
2017-09-19 09:55:00,10.08,10.08,10.06,10.07,169487.0,3.896,3.896,3.8883,3.8921,169487.0
2017-09-19 10:00:00,10.06,10.07,10.04,10.04,113599.0,3.8883,3.8921,3.8805,3.8805,113599.0
2017-09-19 10:05:00,10.04,10.05,10.01,10.04,157442.0,3.8805,3.8844,3.8689,3.8805,157442.0
2017-09-19 10:10:00,10.03,10.04,10.02,10.03,90663.0,3.8767,3.8805,3.8728,3.8767,90663.0
2017-09-19 10:15:00,10.03,10.03,10.01,10.03,184499.0,3.8767,3.8767,3.8689,3.8767,184499.0
2017-09-19 10:20:00,10.03,10.05,10.02,10.04,78227.0,3.8767,3.8844,3.8728,3.8805,78227.0
2017-09-19 10:25:00,10.04,10.04,10.01,10.02,92422.0,3.8805,3.8805,3.8689,3.8728,92422.0
2017-09-19 10:30:00,10.01,10.01,9.99,10.01,107905.0,3.8689,3.8689,3.8612,3.8689,107905.0
2017-09-19 10:35:00,10.01,10.01,9.99,10.0,173332.0,3.8689,3.8689,3.8612,3.8651,173332.0
2017-09-19 10:40:00,10.0,10.0,9.96,9.96,104389.0,3.8651,3.8651,3.8496,3.8496,104389.0
2017-09-19 10:45:00,9.97,9.98,9.94,9.96,303634.0,3.8535,3.8573,3.8419,3.8496,303634.0
2017-09-19 10:50:00,9.96,9.99,9.94,9.99,218437.0,3.8496,3.8612,3.8419,3.8612,218437.0
2017-09-19 10:55:00,9.99,10.0,9.98,9.98,124844.0,3.8612,3.8651,3.8573,3.8573,124844.0
2017-09-19 11:00:00,9.98,9.98,9.95,9.97,146739.0,3.8573,3.8573,3.8457,3.8535,146739.0
2017-09-19 11:05:00,9.97,9.99,9.96,9.98,168316.0,3.8535,3.8612,3.8496,3.8573,168316.0
2017-09-19 11:10:00,9.98,9.98,9.96,9.97,123410.0,3.8573,3.8573,3.8496,3.8535,123410.0
2017-09-19 11:15:00,9.97,9.97,9.96,9.96,29700.0,3.8535,3.8535,3.8496,3.8496,29700.0
2017-09-19 11:20:00,9.96,9.98,9.96,9.97,140649.0,3.8496,3.8573,3.8496,3.8535,140649.0
2017-09-19 11:25:00,9.97,9.98,9.96,9.96,52572.0,3.8535,3.8573,3.8496,3.8496,52572.0
2017-09-19 11:30:00,9.96,9.97,9.96,9.97,146766.0,3.8496,3.8535,3.8496,3.8535,146766.0
2017-09-19 11:35:00,9.97,9.97,9.95,9.96,257461.0,3.8535,3.8535,3.8457,3.8496,257461.0
2017-09-19 11:40:00,9.95,9.97,9.95,9.96,79546.0,3.8457,3.8535,3.8457,3.8496,79546.0
2017-09-19 11:45:00,9.96,9.99,9.96,9.98,75623.0,3.8496,3.8612,3.8496,3.8573,75623.0
2017-09-19 11:50:00,9.98,9.99,9.98,9.99,53350.0,3.8573,3.8612,3.8573,3.8612,53350.0
2017-09-19 11:55:00,9.99,9.99,9.98,9.99,17450.0,3.8612,3.8612,3.8573,3.8612,17450.0
2017-09-19 12:00:00,9.98,10.0,9.98,10.0,57716.0,3.8573,3.8651,3.8573,3.8651,57716.0
2017-09-19 12:05:00,10.0,10.01,9.99,10.01,68946.0,3.8651,3.8689,3.8612,3.8689,68946.0
2017-09-19 12:10:00,10.01,10.01,10.0,10.01,27902.0,3.8689,3.8689,3.8651,3.8689,27902.0
2017-09-19 12:15:00,10.01,10.01,9.98,9.99,172024.0,3.8689,3.8689,3.8573,3.8612,172024.0
2017-09-19 12:20:00,9.99,9.99,9.98,9.99,30900.0,3.8612,3.8612,3.8573,3.8612,30900.0
2017-09-19 12:25:00,9.99,9.99,9.98,9.99,35700.0,3.8612,3.8612,3.8573,3.8612,35700.0
2017-09-19 12:30:00,9.99,9.99,9.97,9.99,102503.0,3.8612,3.8612,3.8535,3.8612,102503.0
2017-09-19 12:35:00,9.99,9.99,9.97,9.97,54642.0,3.8612,3.8612,3.8535,3.8535,54642.0
2017-09-19 12:40:00,9.97,10.0,9.97,9.99,99969.0,3.8535,3.8651,3.8535,3.8612,99969.0
2017-09-19 12:45:00,9.99,10.0,9.98,9.98,97400.0,3.8612,3.8651,3.8573,3.8573,97400.0
2017-09-19 12:50:00,9.98,10.0,9.98,10.0,150322.0,3.8573,3.8651,3.8573,3.8651,150322.0
2017-09-19 12:55:00,10.0,10.01,9.99,10.0,70785.0,3.8651,3.8689,3.8612,3.8651,70785.0
2017-09-19 13:00:00,10.0,10.03,9.99,10.03,65864.0,3.8651,3.8767,3.8612,3.8767,65864.0
2017-09-19 13:05:00,10.03,10.05,10.02,10.04,118258.0,3.8767,3.8844,3.8728,3.8805,118258.0
2017-09-19 13:10:00,10.04,10.05,10.04,10.04,36850.0,3.8805,3.8844,3.8805,3.8805,36850.0
2017-09-19 13:15:00,10.04,10.05,10.04,10.04,62177.0,3.8805,3.8844,3.8805,3.8805,62177.0
2017-09-19 13:20:00,10.04,10.05,10.04,10.04,22900.0,3.8805,3.8844,3.8805,3.8805,22900.0
2017-09-19 13:25:00,10.05,10.05,10.02,10.03,212016.0,3.8844,3.8844,3.8728,3.8767,212016.0
2017-09-19 13:30:00,10.02,10.04,10.02,10.04,79871.0,3.8728,3.8805,3.8728,3.8805,79871.0
2017-09-19 13:35:00,10.04,10.04,10.02,10.03,55777.0,3.8805,3.8805,3.8728,3.8767,55777.0
2017-09-19 13:40:00,10.03,10.04,10.02,10.04,26876.0,3.8767,3.8805,3.8728,3.8805,26876.0
2017-09-19 13:45:00,10.04,10.04,10.03,10.03,5400.0,3.8805,3.8805,3.8767,3.8767,5400.0
2017-09-19 13:50:00,10.04,10.04,10.02,10.03,46869.0,3.8805,3.8805,3.8728,3.8767,46869.0
2017-09-19 13:55:00,10.03,10.05,10.03,10.04,127190.0,3.8767,3.8844,3.8767,3.8805,127190.0
2017-09-19 14:00:00,10.04,10.04,10.03,10.03,12300.0,3.8805,3.8805,3.8767,3.8767,12300.0
2017-09-19 14:05:00,10.04,10.05,10.03,10.04,32423.0,3.8805,3.8844,3.8767,3.8805,32423.0
2017-09-19 14:10:00,10.04,10.05,10.04,10.04,16012.0,3.8805,3.8844,3.8805,3.8805,16012.0
2017-09-19 14:15:00,10.04,10.05,10.03,10.04,40900.0,3.8805,3.8844,3.8767,3.8805,40900.0
2017-09-19 14:20:00,10.04,10.04,10.02,10.03,151013.0,3.8805,3.8805,3.8728,3.8767,151013.0
2017-09-19 14:25:00,10.03,10.03,10.02,10.03,26184.0,3.8767,3.8767,3.8728,3.8767,26184.0
2017-09-19 14:30:00,10.03,10.04,10.02,10.04,49150.0,3.8767,3.8805,3.8728,3.8805,49150.0
2017-09-19 14:35:00,10.04,10.04,10.03,10.04,15624.0,3.8805,3.8805,3.8767,3.8805,15624.0
2017-09-19 14:40:00,10.04,10.04,10.03,10.04,18036.0,3.8805,3.8805,3.8767,3.8805,18036.0
2017-09-19 14:45:00,10.04,10.04,10.03,10.04,12760.0,3.8805,3.8805,3.8767,3.8805,12760.0
2017-09-19 14:50:00,10.04,10.05,10.03,10.04,33134.0,3.8805,3.8844,3.8767,3.8805,33134.0
2017-09-19 14:55:00,10.04,10.05,10.04,10.04,10352.0,3.8805,3.8844,3.8805,3.8805,10352.0
2017-09-19 15:00:00,10.04,10.05,10.03,10.04,125576.0,3.8805,3.8844,3.8767,3.8805,125576.0
2017-09-19 15:05:00,10.04,10.05,10.03,10.04,62630.0,3.8805,3.8844,3.8767,3.8805,62630.0
2017-09-19 15:10:00,10.04,10.05,10.01,10.01,95434.0,3.8805,3.8844,3.8689,3.8689,95434.0
2017-09-19 15:15:00,10.02,10.03,10.01,10.02,60562.0,3.8728,3.8767,3.8689,3.8728,60562.0
2017-09-19 15:20:00,10.03,10.03,10.01,10.02,43475.0,3.8767,3.8767,3.8689,3.8728,43475.0
2017-09-19 15:25:00,10.02,10.03,10.01,10.03,103499.0,3.8728,3.8767,3.8689,3.8767,103499.0
2017-09-19 15:30:00,10.03,10.04,10.02,10.04,48009.0,3.8767,3.8805,3.8728,3.8805,48009.0
2017-09-19 15:35:00,10.03,10.04,10.01,10.04,203195.0,3.8767,3.8805,3.8689,3.8805,203195.0
2017-09-19 15:40:00,10.04,10.04,10.02,10.02,155107.0,3.8805,3.8805,3.8728,3.8728,155107.0
2017-09-19 15:45:00,10.03,10.03,10.02,10.03,103352.0,3.8767,3.8767,3.8728,3.8767,103352.0
2017-09-19 15:50:00,10.03,10.03,10.02,10.03,143969.0,3.8767,3.8767,3.8728,3.8767,143969.0
2017-09-19 15:55:00,10.03,10.03,10.01,10.02,643192.0,3.8767,3.8767,3.8689,3.8728,643192.0
2017-09-20 09:30:00,10.1,10.14,10.09,10.11,297326.0,3.9037,3.9192,3.8999,3.9076,297326.0
2017-09-20 09:35:00,10.11,10.12,10.09,10.1,167239.0,3.9076,3.9114,3.8999,3.9037,167239.0
2017-09-20 09:40:00,10.09,10.13,10.08,10.12,191207.0,3.8999,3.9153,3.896,3.9114,191207.0
2017-09-20 09:45:00,10.13,10.14,10.12,10.13,119804.0,3.9153,3.9192,3.9114,3.9153,119804.0
2017-09-20 09:50:00,10.12,10.13,10.1,10.11,143157.0,3.9114,3.9153,3.9037,3.9076,143157.0
2017-09-20 09:55:00,10.1,10.13,10.08,10.13,310478.0,3.9037,3.9153,3.896,3.9153,310478.0
2017-09-20 10:00:00,10.13,10.13,10.12,10.13,68182.0,3.9153,3.9153,3.9114,3.9153,68182.0
2017-09-20 10:05:00,10.13,10.13,10.1,10.11,77899.0,3.9153,3.9153,3.9037,3.9076,77899.0
2017-09-20 10:10:00,10.11,10.11,10.08,10.08,130060.0,3.9076,3.9076,3.896,3.896,130060.0
2017-09-20 10:15:00,10.09,10.11,10.08,10.1,175678.0,3.8999,3.9076,3.896,3.9037,175678.0
2017-09-20 10:20:00,10.1,10.1,10.07,10.08,84959.0,3.9037,3.9037,3.8921,3.896,84959.0
2017-09-20 10:25:00,10.08,10.09,10.07,10.09,84300.0,3.896,3.8999,3.8921,3.8999,84300.0
2017-09-20 10:30:00,10.08,10.09,10.06,10.07,146237.0,3.896,3.8999,3.8883,3.8921,146237.0
2017-09-20 10:35:00,10.07,10.09,10.06,10.06,399756.0,3.8921,3.8999,3.8883,3.8883,399756.0
2017-09-20 10:40:00,10.06,10.07,10.03,10.04,261315.0,3.8883,3.8921,3.8767,3.8805,261315.0
2017-09-20 10:45:00,10.03,10.03,10.0,10.02,441060.0,3.8767,3.8767,3.8651,3.8728,441060.0
2017-09-20 10:50:00,10.01,10.04,10.01,10.03,194131.0,3.8689,3.8805,3.8689,3.8767,194131.0
2017-09-20 10:55:00,10.03,10.06,10.01,10.05,394950.0,3.8767,3.8883,3.8689,3.8844,394950.0
2017-09-20 11:00:00,10.05,10.08,10.04,10.07,75685.0,3.8844,3.896,3.8805,3.8921,75685.0
2017-09-20 11:05:00,10.07,10.08,10.04,10.07,387013.0,3.8921,3.896,3.8805,3.8921,387013.0
2017-09-20 11:10:00,10.08,10.08,10.06,10.08,259475.0,3.896,3.896,3.8883,3.896,259475.0
2017-09-20 11:15:00,10.08,10.09,10.05,10.05,383064.0,3.896,3.8999,3.8844,3.8844,383064.0
2017-09-20 11:20:00,10.05,10.06,10.03,10.03,41725.0,3.8844,3.8883,3.8767,3.8767,41725.0
2017-09-20 11:25:00,10.04,10.04,10.01,10.03,143243.0,3.8805,3.8805,3.8689,3.8767,143243.0
2017-09-20 11:30:00,10.03,10.05,10.02,10.04,77576.0,3.8767,3.8844,3.8728,3.8805,77576.0
2017-09-20 11:35:00,10.05,10.06,10.04,10.04,98864.0,3.8844,3.8883,3.8805,3.8805,98864.0
2017-09-20 11:40:00,10.04,10.08,10.04,10.07,208868.0,3.8805,3.896,3.8805,3.8921,208868.0
2017-09-20 11:45:00,10.07,10.08,10.06,10.07,46680.0,3.8921,3.896,3.8883,3.8921,46680.0
2017-09-20 11:50:00,10.07,10.07,10.06,10.07,15450.0,3.8921,3.8921,3.8883,3.8921,15450.0
2017-09-20 11:55:00,10.07,10.07,10.06,10.06,294592.0,3.8921,3.8921,3.8883,3.8883,294592.0
2017-09-20 12:00:00,10.06,10.07,10.05,10.07,87387.0,3.8883,3.8921,3.8844,3.8921,87387.0
2017-09-20 12:05:00,10.07,10.07,10.06,10.07,6362.0,3.8921,3.8921,3.8883,3.8921,6362.0
2017-09-20 12:10:00,10.07,10.09,10.06,10.08,126524.0,3.8921,3.8999,3.8883,3.896,126524.0
2017-09-20 12:15:00,10.07,10.08,10.06,10.07,92323.0,3.8921,3.896,3.8883,3.8921,92323.0
2017-09-20 12:20:00,10.07,10.07,10.06,10.06,36550.0,3.8921,3.8921,3.8883,3.8883,36550.0
2017-09-20 12:25:00,10.05,10.07,10.05,10.07,54680.0,3.8844,3.8921,3.8844,3.8921,54680.0
2017-09-20 12:30:00,10.07,10.08,10.05,10.06,559415.0,3.8921,3.896,3.8844,3.8883,559415.0
2017-09-20 12:35:00,10.06,10.09,10.06,10.09,135661.0,3.8883,3.8999,3.8883,3.8999,135661.0
2017-09-20 12:40:00,10.08,10.08,10.07,10.08,13337.0,3.896,3.896,3.8921,3.896,13337.0
2017-09-20 12:45:00,10.07,10.07,10.06,10.07,56492.0,3.8921,3.8921,3.8883,3.8921,56492.0
2017-09-20 12:50:00,10.07,10.08,10.06,10.08,55329.0,3.8921,3.896,3.8883,3.896,55329.0
2017-09-20 12:55:00,10.07,10.1,10.07,10.09,81823.0,3.8921,3.9037,3.8921,3.8999,81823.0
2017-09-20 13:00:00,10.08,10.09,10.06,10.06,44298.0,3.896,3.8999,3.8883,3.8883,44298.0
2017-09-20 13:05:00,10.07,10.09,10.06,10.09,48332.0,3.8921,3.8999,3.8883,3.8999,48332.0
2017-09-20 13:10:00,10.08,10.09,10.08,10.09,6996.0,3.896,3.8999,3.896,3.8999,6996.0
2017-09-20 13:15:00,10.09,10.09,10.07,10.07,59214.0,3.8999,3.8999,3.8921,3.8921,59214.0
2017-09-20 13:20:00,10.07,10.08,10.06,10.08,82757.0,3.8921,3.896,3.8883,3.896,82757.0
2017-09-20 13:25:00,10.08,10.08,10.07,10.08,3783.0,3.896,3.896,3.8921,3.896,3783.0
2017-09-20 13:30:00,10.07,10.09,10.07,10.09,36646.0,3.8921,3.8999,3.8921,3.8999,36646.0
2017-09-20 13:35:00,10.09,10.1,10.08,10.1,81710.0,3.8999,3.9037,3.896,3.9037,81710.0
2017-09-20 13:40:00,10.1,10.18,10.1,10.18,774158.0,3.9037,3.9346,3.9037,3.9346,774158.0
2017-09-20 13:45:00,10.18,10.22,10.17,10.21,831249.0,3.9346,3.9501,3.9308,3.9462,831249.0
2017-09-20 13:50:00,10.22,10.27,10.21,10.25,1331456.0,3.9501,3.9694,3.9462,3.9617,1331456.0
2017-09-20 13:55:00,10.25,10.29,10.24,10.27,744681.0,3.9617,3.9772,3.9578,3.9694,744681.0
2017-09-20 14:00:00,10.26,10.34,10.24,10.33,1111003.0,3.9656,3.9965,3.9578,3.9926,1111003.0
2017-09-20 14:05:00,10.33,10.33,10.23,10.23,683198.0,3.9926,3.9926,3.954,3.954,683198.0
2017-09-20 14:10:00,10.23,10.28,10.22,10.27,320117.0,3.954,3.9733,3.9501,3.9694,320117.0
2017-09-20 14:15:00,10.27,10.27,10.22,10.23,308809.0,3.9694,3.9694,3.9501,3.954,308809.0
2017-09-20 14:20:00,10.23,10.23,10.15,10.19,687963.0,3.954,3.954,3.923,3.9385,687963.0
2017-09-20 14:25:00,10.19,10.26,10.16,10.25,543949.0,3.9385,3.9656,3.9269,3.9617,543949.0
2017-09-20 14:30:00,10.25,10.26,10.22,10.23,180418.0,3.9617,3.9656,3.9501,3.954,180418.0
2017-09-20 14:35:00,10.23,10.27,10.21,10.24,437769.0,3.954,3.9694,3.9462,3.9578,437769.0
2017-09-20 14:40:00,10.24,10.25,10.21,10.24,363614.0,3.9578,3.9617,3.9462,3.9578,363614.0
2017-09-20 14:45:00,10.24,10.3,10.23,10.3,411722.0,3.9578,3.981,3.954,3.981,411722.0
2017-09-20 14:50:00,10.3,10.3,10.28,10.29,292960.0,3.981,3.981,3.9733,3.9772,292960.0
2017-09-20 14:55:00,10.3,10.35,10.29,10.34,986414.0,3.981,4.0003,3.9772,3.9965,986414.0
2017-09-20 15:00:00,10.34,10.37,10.33,10.37,413832.0,3.9965,4.0081,3.9926,4.0081,413832.0
2017-09-20 15:05:00,10.37,10.38,10.33,10.37,634316.0,4.0081,4.0119,3.9926,4.0081,634316.0
2017-09-20 15:10:00,10.37,10.38,10.36,10.38,490331.0,4.0081,4.0119,4.0042,4.0119,490331.0
2017-09-20 15:15:00,10.37,10.38,10.35,10.36,829677.0,4.0081,4.0119,4.0003,4.0042,829677.0
2017-09-20 15:20:00,10.35,10.37,10.34,10.37,246558.0,4.0003,4.0081,3.9965,4.0081,246558.0
2017-09-20 15:25:00,10.37,10.41,10.37,10.4,722257.0,4.0081,4.0235,4.0081,4.0197,722257.0
2017-09-20 15:30:00,10.4,10.44,10.39,10.43,872305.0,4.0197,4.0351,4.0158,4.0313,872305.0
2017-09-20 15:35:00,10.43,10.45,10.4,10.43,909226.0,4.0313,4.039,4.0197,4.0313,909226.0
2017-09-20 15:40:00,10.43,10.43,10.39,10.39,364162.0,4.0313,4.0313,4.0158,4.0158,364162.0
2017-09-20 15:45:00,10.39,10.42,10.39,10.4,667350.0,4.0158,4.0274,4.0158,4.0197,667350.0
2017-09-20 15:50:00,10.4,10.4,10.38,10.39,726943.0,4.0197,4.0197,4.0119,4.0158,726943.0
2017-09-20 15:55:00,10.4,10.42,10.39,10.42,1574545.0,4.0197,4.0274,4.0158,4.0274,1574545.0
2017-09-21 09:30:00,10.41,10.47,10.39,10.47,587924.0,4.0235,4.0467,4.0158,4.0467,587924.0
2017-09-21 09:35:00,10.46,10.48,10.36,10.41,873821.0,4.0429,4.0506,4.0042,4.0235,873821.0
2017-09-21 09:40:00,10.41,10.43,10.37,10.43,460515.0,4.0235,4.0313,4.0081,4.0313,460515.0
2017-09-21 09:45:00,10.43,10.44,10.4,10.43,435811.0,4.0313,4.0351,4.0197,4.0313,435811.0
2017-09-21 09:50:00,10.43,10.43,10.37,10.38,295631.0,4.0313,4.0313,4.0081,4.0119,295631.0
2017-09-21 09:55:00,10.37,10.39,10.35,10.36,338326.0,4.0081,4.0158,4.0003,4.0042,338326.0
2017-09-21 10:00:00,10.37,10.38,10.33,10.34,177607.0,4.0081,4.0119,3.9926,3.9965,177607.0
2017-09-21 10:05:00,10.34,10.36,10.33,10.36,176621.0,3.9965,4.0042,3.9926,4.0042,176621.0
2017-09-21 10:10:00,10.36,10.36,10.33,10.35,162777.0,4.0042,4.0042,3.9926,4.0003,162777.0
2017-09-21 10:15:00,10.35,10.39,10.34,10.35,169431.0,4.0003,4.0158,3.9965,4.0003,169431.0
2017-09-21 10:20:00,10.35,10.36,10.33,10.34,250790.0,4.0003,4.0042,3.9926,3.9965,250790.0
2017-09-21 10:25:00,10.34,10.35,10.32,10.33,139175.0,3.9965,4.0003,3.9887,3.9926,139175.0
2017-09-21 10:30:00,10.33,10.37,10.32,10.36,83133.0,3.9926,4.0081,3.9887,4.0042,83133.0
2017-09-21 10:35:00,10.35,10.35,10.31,10.31,175468.0,4.0003,4.0003,3.9849,3.9849,175468.0
2017-09-21 10:40:00,10.31,10.32,10.29,10.3,155001.0,3.9849,3.9887,3.9772,3.981,155001.0
2017-09-21 10:45:00,10.3,10.33,10.29,10.32,180749.0,3.981,3.9926,3.9772,3.9887,180749.0
2017-09-21 10:50:00,10.33,10.33,10.31,10.31,64015.0,3.9926,3.9926,3.9849,3.9849,64015.0
2017-09-21 10:55:00,10.31,10.32,10.29,10.32,125857.0,3.9849,3.9887,3.9772,3.9887,125857.0
2017-09-21 11:00:00,10.32,10.37,10.31,10.33,467542.0,3.9887,4.0081,3.9849,3.9926,467542.0
2017-09-21 11:05:00,10.34,10.37,10.33,10.36,172998.0,3.9965,4.0081,3.9926,4.0042,172998.0
2017-09-21 11:10:00,10.36,10.38,10.35,10.38,404961.0,4.0042,4.0119,4.0003,4.0119,404961.0
2017-09-21 11:15:00,10.38,10.39,10.37,10.38,191801.0,4.0119,4.0158,4.0081,4.0119,191801.0
2017-09-21 11:20:00,10.38,10.39,10.36,10.36,316996.0,4.0119,4.0158,4.0042,4.0042,316996.0
2017-09-21 11:25:00,10.36,10.36,10.33,10.33,106754.0,4.0042,4.0042,3.9926,3.9926,106754.0
2017-09-21 11:30:00,10.33,10.34,10.31,10.32,136745.0,3.9926,3.9965,3.9849,3.9887,136745.0
2017-09-21 11:35:00,10.32,10.32,10.3,10.3,104150.0,3.9887,3.9887,3.981,3.981,104150.0
2017-09-21 11:40:00,10.3,10.33,10.3,10.31,262603.0,3.981,3.9926,3.981,3.9849,262603.0
2017-09-21 11:45:00,10.32,10.33,10.3,10.3,97200.0,3.9887,3.9926,3.981,3.981,97200.0
2017-09-21 11:50:00,10.31,10.33,10.3,10.32,113837.0,3.9849,3.9926,3.981,3.9887,113837.0
2017-09-21 11:55:00,10.32,10.32,10.3,10.3,17617.0,3.9887,3.9887,3.981,3.981,17617.0
2017-09-21 12:00:00,10.31,10.32,10.3,10.32,87056.0,3.9849,3.9887,3.981,3.9887,87056.0
2017-09-21 12:05:00,10.32,10.34,10.31,10.34,100006.0,3.9887,3.9965,3.9849,3.9965,100006.0
2017-09-21 12:10:00,10.34,10.34,10.33,10.33,20344.0,3.9965,3.9965,3.9926,3.9926,20344.0
2017-09-21 12:15:00,10.34,10.34,10.32,10.34,158311.0,3.9965,3.9965,3.9887,3.9965,158311.0
2017-09-21 12:20:00,10.34,10.35,10.33,10.34,99734.0,3.9965,4.0003,3.9926,3.9965,99734.0
2017-09-21 12:25:00,10.34,10.37,10.34,10.36,168710.0,3.9965,4.0081,3.9965,4.0042,168710.0
2017-09-21 12:30:00,10.36,10.39,10.36,10.39,347948.0,4.0042,4.0158,4.0042,4.0158,347948.0
2017-09-21 12:35:00,10.39,10.41,10.38,10.41,482242.0,4.0158,4.0235,4.0119,4.0235,482242.0
2017-09-21 12:40:00,10.41,10.41,10.36,10.37,331509.0,4.0235,4.0235,4.0042,4.0081,331509.0
2017-09-21 12:45:00,10.37,10.39,10.36,10.38,97959.0,4.0081,4.0158,4.0042,4.0119,97959.0
2017-09-21 12:50:00,10.38,10.41,10.38,10.39,180822.0,4.0119,4.0235,4.0119,4.0158,180822.0
2017-09-21 12:55:00,10.38,10.39,10.37,10.38,87698.0,4.0119,4.0158,4.0081,4.0119,87698.0
2017-09-21 13:00:00,10.38,10.39,10.37,10.38,67156.0,4.0119,4.0158,4.0081,4.0119,67156.0
2017-09-21 13:05:00,10.38,10.38,10.36,10.38,94817.0,4.0119,4.0119,4.0042,4.0119,94817.0
2017-09-21 13:10:00,10.38,10.38,10.35,10.36,169050.0,4.0119,4.0119,4.0003,4.0042,169050.0
2017-09-21 13:15:00,10.36,10.36,10.33,10.35,346770.0,4.0042,4.0042,3.9926,4.0003,346770.0
2017-09-21 13:20:00,10.35,10.37,10.35,10.36,115399.0,4.0003,4.0081,4.0003,4.0042,115399.0
2017-09-21 13:25:00,10.37,10.38,10.35,10.36,108639.0,4.0081,4.0119,4.0003,4.0042,108639.0
2017-09-21 13:30:00,10.35,10.36,10.34,10.35,42029.0,4.0003,4.0042,3.9965,4.0003,42029.0
2017-09-21 13:35:00,10.35,10.35,10.32,10.34,82901.0,4.0003,4.0003,3.9887,3.9965,82901.0
2017-09-21 13:40:00,10.33,10.34,10.32,10.33,108172.0,3.9926,3.9965,3.9887,3.9926,108172.0
2017-09-21 13:45:00,10.33,10.34,10.32,10.34,47778.0,3.9926,3.9965,3.9887,3.9965,47778.0
2017-09-21 13:50:00,10.34,10.35,10.33,10.35,50942.0,3.9965,4.0003,3.9926,4.0003,50942.0
2017-09-21 13:55:00,10.35,10.35,10.32,10.33,199069.0,4.0003,4.0003,3.9887,3.9926,199069.0
2017-09-21 14:00:00,10.33,10.33,10.31,10.32,54276.0,3.9926,3.9926,3.9849,3.9887,54276.0
2017-09-21 14:05:00,10.32,10.32,10.3,10.3,50337.0,3.9887,3.9887,3.981,3.981,50337.0
2017-09-21 14:10:00,10.3,10.32,10.3,10.32,137425.0,3.981,3.9887,3.981,3.9887,137425.0
2017-09-21 14:15:00,10.32,10.33,10.3,10.32,81796.0,3.9887,3.9926,3.981,3.9887,81796.0
2017-09-21 14:20:00,10.32,10.32,10.31,10.32,52965.0,3.9887,3.9887,3.9849,3.9887,52965.0
2017-09-21 14:25:00,10.32,10.32,10.31,10.32,84030.0,3.9887,3.9887,3.9849,3.9887,84030.0
2017-09-21 14:30:00,10.32,10.32,10.3,10.3,90214.0,3.9887,3.9887,3.981,3.981,90214.0
2017-09-21 14:35:00,10.3,10.31,10.29,10.3,44435.0,3.981,3.9849,3.9772,3.981,44435.0
2017-09-21 14:40:00,10.29,10.3,10.26,10.26,185465.0,3.9772,3.981,3.9656,3.9656,185465.0
2017-09-21 14:45:00,10.26,10.27,10.21,10.22,307533.0,3.9656,3.9694,3.9462,3.9501,307533.0
2017-09-21 14:50:00,10.21,10.26,10.21,10.26,440273.0,3.9462,3.9656,3.9462,3.9656,440273.0
2017-09-21 14:55:00,10.26,10.28,10.25,10.28,248490.0,3.9656,3.9733,3.9617,3.9733,248490.0
2017-09-21 15:00:00,10.28,10.29,10.27,10.29,63486.0,3.9733,3.9772,3.9694,3.9772,63486.0
2017-09-21 15:05:00,10.29,10.3,10.28,10.29,119717.0,3.9772,3.981,3.9733,3.9772,119717.0
2017-09-21 15:10:00,10.29,10.29,10.27,10.27,112695.0,3.9772,3.9772,3.9694,3.9694,112695.0
2017-09-21 15:15:00,10.27,10.29,10.27,10.28,153210.0,3.9694,3.9772,3.9694,3.9733,153210.0
2017-09-21 15:20:00,10.28,10.29,10.27,10.28,88920.0,3.9733,3.9772,3.9694,3.9733,88920.0
2017-09-21 15:25:00,10.28,10.28,10.27,10.28,26122.0,3.9733,3.9733,3.9694,3.9733,26122.0
2017-09-21 15:30:00,10.28,10.28,10.26,10.28,102011.0,3.9733,3.9733,3.9656,3.9733,102011.0
2017-09-21 15:35:00,10.28,10.29,10.27,10.29,246314.0,3.9733,3.9772,3.9694,3.9772,246314.0
2017-09-21 15:40:00,10.29,10.29,10.26,10.27,270420.0,3.9772,3.9772,3.9656,3.9694,270420.0
2017-09-21 15:45:00,10.27,10.29,10.26,10.28,856043.0,3.9694,3.9772,3.9656,3.9733,856043.0
2017-09-21 15:50:00,10.28,10.29,10.27,10.29,180498.0,3.9733,3.9772,3.9694,3.9772,180498.0
2017-09-21 15:55:00,10.29,10.3,10.28,10.29,900044.0,3.9772,3.981,3.9733,3.9772,900044.0
2017-09-22 09:30:00,10.28,10.3,10.25,10.26,264067.0,3.9733,3.981,3.9617,3.9656,264067.0
2017-09-22 09:35:00,10.26,10.27,10.2,10.27,839379.0,3.9656,3.9694,3.9424,3.9694,839379.0
2017-09-22 09:40:00,10.27,10.3,10.27,10.29,197689.0,3.9694,3.981,3.9694,3.9772,197689.0
2017-09-22 09:45:00,10.28,10.3,10.25,10.29,124719.0,3.9733,3.981,3.9617,3.9772,124719.0
2017-09-22 09:50:00,10.29,10.31,10.26,10.3,242957.0,3.9772,3.9849,3.9656,3.981,242957.0
2017-09-22 09:55:00,10.31,10.33,10.29,10.32,223983.0,3.9849,3.9926,3.9772,3.9887,223983.0
2017-09-22 10:00:00,10.32,10.38,10.32,10.36,352784.0,3.9887,4.0119,3.9887,4.0042,352784.0
2017-09-22 10:05:00,10.36,10.37,10.34,10.34,103951.0,4.0042,4.0081,3.9965,3.9965,103951.0
2017-09-22 10:10:00,10.35,10.35,10.31,10.32,123666.0,4.0003,4.0003,3.9849,3.9887,123666.0
2017-09-22 10:15:00,10.32,10.36,10.31,10.36,278953.0,3.9887,4.0042,3.9849,4.0042,278953.0
2017-09-22 10:20:00,10.35,10.39,10.35,10.39,199227.0,4.0003,4.0158,4.0003,4.0158,199227.0
2017-09-22 10:25:00,10.38,10.39,10.36,10.38,139498.0,4.0119,4.0158,4.0042,4.0119,139498.0
2017-09-22 10:30:00,10.38,10.39,10.36,10.38,192534.0,4.0119,4.0158,4.0042,4.0119,192534.0
2017-09-22 10:35:00,10.38,10.38,10.33,10.34,117939.0,4.0119,4.0119,3.9926,3.9965,117939.0
2017-09-22 10:40:00,10.34,10.35,10.32,10.35,106934.0,3.9965,4.0003,3.9887,4.0003,106934.0
2017-09-22 10:45:00,10.34,10.35,10.3,10.3,79048.0,3.9965,4.0003,3.981,3.981,79048.0
2017-09-22 10:50:00,10.31,10.33,10.3,10.32,294833.0,3.9849,3.9926,3.981,3.9887,294833.0
2017-09-22 10:55:00,10.32,10.35,10.31,10.34,144871.0,3.9887,4.0003,3.9849,3.9965,144871.0
2017-09-22 11:00:00,10.34,10.37,10.34,10.37,55891.0,3.9965,4.0081,3.9965,4.0081,55891.0
2017-09-22 11:05:00,10.37,10.41,10.36,10.4,513338.0,4.0081,4.0235,4.0042,4.0197,513338.0
2017-09-22 11:10:00,10.4,10.4,10.37,10.38,110510.0,4.0197,4.0197,4.0081,4.0119,110510.0
2017-09-22 11:15:00,10.38,10.41,10.37,10.4,98792.0,4.0119,4.0235,4.0081,4.0197,98792.0
2017-09-22 11:20:00,10.4,10.41,10.38,10.39,349041.0,4.0197,4.0235,4.0119,4.0158,349041.0
2017-09-22 11:25:00,10.39,10.39,10.37,10.38,76797.0,4.0158,4.0158,4.0081,4.0119,76797.0
2017-09-22 11:30:00,10.38,10.4,10.38,10.4,49663.0,4.0119,4.0197,4.0119,4.0197,49663.0
2017-09-22 11:35:00,10.4,10.4,10.36,10.37,76198.0,4.0197,4.0197,4.0042,4.0081,76198.0
2017-09-22 11:40:00,10.37,10.42,10.36,10.42,260165.0,4.0081,4.0274,4.0042,4.0274,260165.0
2017-09-22 11:45:00,10.42,10.43,10.39,10.4,131416.0,4.0274,4.0313,4.0158,4.0197,131416.0
2017-09-22 11:50:00,10.4,10.41,10.38,10.38,111880.0,4.0197,4.0235,4.0119,4.0119,111880.0
2017-09-22 11:55:00,10.39,10.39,10.38,10.38,26227.0,4.0158,4.0158,4.0119,4.0119,26227.0
2017-09-22 12:00:00,10.38,10.39,10.37,10.38,66578.0,4.0119,4.0158,4.0081,4.0119,66578.0
2017-09-22 12:05:00,10.38,10.39,10.35,10.37,133909.0,4.0119,4.0158,4.0003,4.0081,133909.0
2017-09-22 12:10:00,10.37,10.38,10.35,10.38,126613.0,4.0081,4.0119,4.0003,4.0119,126613.0
2017-09-22 12:15:00,10.37,10.38,10.37,10.38,12500.0,4.0081,4.0119,4.0081,4.0119,12500.0
2017-09-22 12:20:00,10.37,10.39,10.36,10.37,66126.0,4.0081,4.0158,4.0042,4.0081,66126.0
2017-09-22 12:25:00,10.36,10.37,10.35,10.36,27326.0,4.0042,4.0081,4.0003,4.0042,27326.0
2017-09-22 12:30:00,10.36,10.38,10.35,10.37,114522.0,4.0042,4.0119,4.0003,4.0081,114522.0
2017-09-22 12:35:00,10.37,10.37,10.35,10.35,102516.0,4.0081,4.0081,4.0003,4.0003,102516.0
2017-09-22 12:40:00,10.35,10.35,10.34,10.34,48189.0,4.0003,4.0003,3.9965,3.9965,48189.0
2017-09-22 12:45:00,10.35,10.35,10.33,10.33,27618.0,4.0003,4.0003,3.9926,3.9926,27618.0
2017-09-22 12:50:00,10.34,10.35,10.3,10.31,295402.0,3.9965,4.0003,3.981,3.9849,295402.0
2017-09-22 12:55:00,10.3,10.33,10.3,10.33,228813.0,3.981,3.9926,3.981,3.9926,228813.0
2017-09-22 13:00:00,10.33,10.34,10.31,10.32,357869.0,3.9926,3.9965,3.9849,3.9887,357869.0
2017-09-22 13:05:00,10.32,10.33,10.31,10.33,74826.0,3.9887,3.9926,3.9849,3.9926,74826.0
2017-09-22 13:10:00,10.33,10.33,10.31,10.31,81810.0,3.9926,3.9926,3.9849,3.9849,81810.0
2017-09-22 13:15:00,10.31,10.32,10.31,10.32,37966.0,3.9849,3.9887,3.9849,3.9887,37966.0
2017-09-22 13:20:00,10.32,10.33,10.31,10.33,60494.0,3.9887,3.9926,3.9849,3.9926,60494.0
2017-09-22 13:25:00,10.33,10.33,10.31,10.32,49750.0,3.9926,3.9926,3.9849,3.9887,49750.0
2017-09-22 13:30:00,10.32,10.32,10.3,10.32,111636.0,3.9887,3.9887,3.981,3.9887,111636.0
2017-09-22 13:35:00,10.32,10.32,10.31,10.32,9530.0,3.9887,3.9887,3.9849,3.9887,9530.0
2017-09-22 13:40:00,10.32,10.32,10.31,10.32,11175.0,3.9887,3.9887,3.9849,3.9887,11175.0
2017-09-22 13:45:00,10.32,10.34,10.31,10.33,280066.0,3.9887,3.9965,3.9849,3.9926,280066.0
2017-09-22 13:50:00,10.32,10.32,10.3,10.3,90737.0,3.9887,3.9887,3.981,3.981,90737.0
2017-09-22 13:55:00,10.3,10.32,10.3,10.31,95118.0,3.981,3.9887,3.981,3.9849,95118.0
2017-09-22 14:00:00,10.31,10.31,10.29,10.29,101079.0,3.9849,3.9849,3.9772,3.9772,101079.0
2017-09-22 14:05:00,10.3,10.31,10.29,10.31,48951.0,3.981,3.9849,3.9772,3.9849,48951.0
2017-09-22 14:10:00,10.31,10.33,10.3,10.32,61034.0,3.9849,3.9926,3.981,3.9887,61034.0
2017-09-22 14:15:00,10.32,10.34,10.31,10.34,44051.0,3.9887,3.9965,3.9849,3.9965,44051.0
2017-09-22 14:20:00,10.34,10.37,10.34,10.35,171597.0,3.9965,4.0081,3.9965,4.0003,171597.0
2017-09-22 14:25:00,10.36,10.37,10.35,10.37,40326.0,4.0042,4.0081,4.0003,4.0081,40326.0
2017-09-22 14:30:00,10.37,10.38,10.34,10.34,154647.0,4.0081,4.0119,3.9965,3.9965,154647.0
2017-09-22 14:35:00,10.34,10.36,10.33,10.36,88371.0,3.9965,4.0042,3.9926,4.0042,88371.0
2017-09-22 14:40:00,10.35,10.36,10.32,10.33,149535.0,4.0003,4.0042,3.9887,3.9926,149535.0
2017-09-22 14:45:00,10.34,10.34,10.33,10.33,49811.0,3.9965,3.9965,3.9926,3.9926,49811.0
2017-09-22 14:50:00,10.34,10.34,10.33,10.34,32105.0,3.9965,3.9965,3.9926,3.9965,32105.0
2017-09-22 14:55:00,10.34,10.34,10.33,10.34,17825.0,3.9965,3.9965,3.9926,3.9965,17825.0
2017-09-22 15:00:00,10.34,10.34,10.33,10.34,56391.0,3.9965,3.9965,3.9926,3.9965,56391.0
2017-09-22 15:05:00,10.34,10.34,10.33,10.34,29486.0,3.9965,3.9965,3.9926,3.9965,29486.0
2017-09-22 15:10:00,10.34,10.34,10.33,10.33,49414.0,3.9965,3.9965,3.9926,3.9926,49414.0
2017-09-22 15:15:00,10.33,10.34,10.31,10.31,132497.0,3.9926,3.9965,3.9849,3.9849,132497.0
2017-09-22 15:20:00,10.32,10.32,10.29,10.3,205815.0,3.9887,3.9887,3.9772,3.981,205815.0
2017-09-22 15:25:00,10.3,10.32,10.29,10.32,217740.0,3.981,3.9887,3.9772,3.9887,217740.0
2017-09-22 15:30:00,10.32,10.34,10.31,10.34,191699.0,3.9887,3.9965,3.9849,3.9965,191699.0
2017-09-22 15:35:00,10.34,10.34,10.32,10.33,163920.0,3.9965,3.9965,3.9887,3.9926,163920.0
2017-09-22 15:40:00,10.33,10.33,10.32,10.33,98215.0,3.9926,3.9926,3.9887,3.9926,98215.0
2017-09-22 15:45:00,10.33,10.33,10.32,10.33,71971.0,3.9926,3.9926,3.9887,3.9926,71971.0
2017-09-22 15:50:00,10.33,10.34,10.31,10.33,405520.0,3.9926,3.9965,3.9849,3.9926,405520.0
2017-09-22 15:55:00,10.33,10.35,10.32,10.34,1513908.0,3.9926,4.0003,3.9887,3.9965,1513908.0
2017-09-25 09:30:00,10.41,10.42,10.4,10.42,279624.0,4.0235,4.0274,4.0197,4.0274,279624.0
2017-09-25 09:35:00,10.42,10.44,10.4,10.42,336518.0,4.0274,4.0351,4.0197,4.0274,336518.0
2017-09-25 09:40:00,10.43,10.44,10.38,10.4,334020.0,4.0313,4.0351,4.0119,4.0197,334020.0
2017-09-25 09:45:00,10.4,10.42,10.37,10.37,198638.0,4.0197,4.0274,4.0081,4.0081,198638.0
2017-09-25 09:50:00,10.37,10.4,10.37,10.39,148924.0,4.0081,4.0197,4.0081,4.0158,148924.0
2017-09-25 09:55:00,10.39,10.43,10.39,10.4,174790.0,4.0158,4.0313,4.0158,4.0197,174790.0
2017-09-25 10:00:00,10.41,10.41,10.35,10.36,188882.0,4.0235,4.0235,4.0003,4.0042,188882.0
2017-09-25 10:05:00,10.35,10.39,10.34,10.39,372334.0,4.0003,4.0158,3.9965,4.0158,372334.0
2017-09-25 10:10:00,10.39,10.39,10.36,10.36,100300.0,4.0158,4.0158,4.0042,4.0042,100300.0
2017-09-25 10:15:00,10.36,10.38,10.35,10.37,170887.0,4.0042,4.0119,4.0003,4.0081,170887.0
2017-09-25 10:20:00,10.37,10.37,10.35,10.35,78951.0,4.0081,4.0081,4.0003,4.0003,78951.0
2017-09-25 10:25:00,10.35,10.36,10.34,10.36,155891.0,4.0003,4.0042,3.9965,4.0042,155891.0
2017-09-25 10:30:00,10.36,10.36,10.34,10.34,184006.0,4.0042,4.0042,3.9965,3.9965,184006.0
2017-09-25 10:35:00,10.34,10.36,10.31,10.31,389947.0,3.9965,4.0042,3.9849,3.9849,389947.0
2017-09-25 10:40:00,10.31,10.34,10.31,10.32,114584.0,3.9849,3.9965,3.9849,3.9887,114584.0
2017-09-25 10:45:00,10.32,10.33,10.31,10.32,118401.0,3.9887,3.9926,3.9849,3.9887,118401.0
2017-09-25 10:50:00,10.32,10.33,10.3,10.31,107382.0,3.9887,3.9926,3.981,3.9849,107382.0
2017-09-25 10:55:00,10.3,10.31,10.28,10.3,138556.0,3.981,3.9849,3.9733,3.981,138556.0
2017-09-25 11:00:00,10.3,10.3,10.27,10.3,696502.0,3.981,3.981,3.9694,3.981,696502.0
2017-09-25 11:05:00,10.3,10.34,10.3,10.33,405375.0,3.981,3.9965,3.981,3.9926,405375.0
2017-09-25 11:10:00,10.33,10.35,10.32,10.33,553167.0,3.9926,4.0003,3.9887,3.9926,553167.0
2017-09-25 11:15:00,10.33,10.34,10.32,10.33,197777.0,3.9926,3.9965,3.9887,3.9926,197777.0
2017-09-25 11:20:00,10.33,10.34,10.31,10.32,320648.0,3.9926,3.9965,3.9849,3.9887,320648.0
2017-09-25 11:25:00,10.32,10.37,10.32,10.35,434732.0,3.9887,4.0081,3.9887,4.0003,434732.0
2017-09-25 11:30:00,10.35,10.35,10.33,10.33,89456.0,4.0003,4.0003,3.9926,3.9926,89456.0
2017-09-25 11:35:00,10.34,10.36,10.33,10.34,90629.0,3.9965,4.0042,3.9926,3.9965,90629.0
2017-09-25 11:40:00,10.34,10.35,10.33,10.34,86706.0,3.9965,4.0003,3.9926,3.9965,86706.0
2017-09-25 11:45:00,10.34,10.34,10.32,10.32,165729.0,3.9965,3.9965,3.9887,3.9887,165729.0
2017-09-25 11:50:00,10.32,10.33,10.31,10.33,66037.0,3.9887,3.9926,3.9849,3.9926,66037.0
2017-09-25 11:55:00,10.33,10.34,10.32,10.34,83287.0,3.9926,3.9965,3.9887,3.9965,83287.0
2017-09-25 12:00:00,10.34,10.34,10.31,10.33,136712.0,3.9965,3.9965,3.9849,3.9926,136712.0
2017-09-25 12:05:00,10.32,10.33,10.31,10.32,194346.0,3.9887,3.9926,3.9849,3.9887,194346.0
2017-09-25 12:10:00,10.32,10.32,10.29,10.29,188192.0,3.9887,3.9887,3.9772,3.9772,188192.0
2017-09-25 12:15:00,10.3,10.31,10.28,10.29,309283.0,3.981,3.9849,3.9733,3.9772,309283.0
2017-09-25 12:20:00,10.3,10.32,10.29,10.3,188266.0,3.981,3.9887,3.9772,3.981,188266.0
2017-09-25 12:25:00,10.3,10.31,10.3,10.3,12227.0,3.981,3.9849,3.981,3.981,12227.0
2017-09-25 12:30:00,10.3,10.31,10.29,10.31,128408.0,3.981,3.9849,3.9772,3.9849,128408.0
2017-09-25 12:35:00,10.3,10.31,10.3,10.31,18580.0,3.981,3.9849,3.981,3.9849,18580.0
2017-09-25 12:40:00,10.31,10.31,10.3,10.3,34385.0,3.9849,3.9849,3.981,3.981,34385.0
2017-09-25 12:45:00,10.3,10.32,10.3,10.32,94948.0,3.981,3.9887,3.981,3.9887,94948.0
2017-09-25 12:50:00,10.32,10.32,10.31,10.31,70083.0,3.9887,3.9887,3.9849,3.9849,70083.0
2017-09-25 12:55:00,10.32,10.33,10.3,10.3,94137.0,3.9887,3.9926,3.981,3.981,94137.0
2017-09-25 13:00:00,10.3,10.32,10.3,10.32,117329.0,3.981,3.9887,3.981,3.9887,117329.0
2017-09-25 13:05:00,10.32,10.32,10.3,10.3,48230.0,3.9887,3.9887,3.981,3.981,48230.0
2017-09-25 13:10:00,10.3,10.31,10.28,10.29,115815.0,3.981,3.9849,3.9733,3.9772,115815.0
2017-09-25 13:15:00,10.3,10.32,10.29,10.32,46112.0,3.981,3.9887,3.9772,3.9887,46112.0
2017-09-25 13:20:00,10.32,10.33,10.31,10.33,85431.0,3.9887,3.9926,3.9849,3.9926,85431.0
2017-09-25 13:25:00,10.32,10.33,10.3,10.3,132175.0,3.9887,3.9926,3.981,3.981,132175.0
2017-09-25 13:30:00,10.3,10.33,10.3,10.32,146848.0,3.981,3.9926,3.981,3.9887,146848.0
2017-09-25 13:35:00,10.32,10.34,10.31,10.34,55310.0,3.9887,3.9965,3.9849,3.9965,55310.0
2017-09-25 13:40:00,10.34,10.35,10.33,10.34,82016.0,3.9965,4.0003,3.9926,3.9965,82016.0
2017-09-25 13:45:00,10.35,10.35,10.33,10.33,75726.0,4.0003,4.0003,3.9926,3.9926,75726.0
2017-09-25 13:50:00,10.34,10.36,10.33,10.36,164810.0,3.9965,4.0042,3.9926,4.0042,164810.0
2017-09-25 13:55:00,10.36,10.36,10.32,10.34,185403.0,4.0042,4.0042,3.9887,3.9965,185403.0
2017-09-25 14:00:00,10.34,10.35,10.32,10.35,134117.0,3.9965,4.0003,3.9887,4.0003,134117.0
2017-09-25 14:05:00,10.34,10.35,10.34,10.35,25190.0,3.9965,4.0003,3.9965,4.0003,25190.0
2017-09-25 14:10:00,10.35,10.36,10.34,10.36,208344.0,4.0003,4.0042,3.9965,4.0042,208344.0
2017-09-25 14:15:00,10.36,10.36,10.34,10.35,85940.0,4.0042,4.0042,3.9965,4.0003,85940.0
2017-09-25 14:20:00,10.35,10.35,10.33,10.34,64859.0,4.0003,4.0003,3.9926,3.9965,64859.0
2017-09-25 14:25:00,10.33,10.34,10.32,10.33,73011.0,3.9926,3.9965,3.9887,3.9926,73011.0
2017-09-25 14:30:00,10.33,10.33,10.32,10.33,140056.0,3.9926,3.9926,3.9887,3.9926,140056.0
2017-09-25 14:35:00,10.33,10.33,10.32,10.33,22853.0,3.9926,3.9926,3.9887,3.9926,22853.0
2017-09-25 14:40:00,10.33,10.33,10.32,10.32,30485.0,3.9926,3.9926,3.9887,3.9887,30485.0
2017-09-25 14:45:00,10.32,10.33,10.31,10.32,137824.0,3.9887,3.9926,3.9849,3.9887,137824.0
2017-09-25 14:50:00,10.32,10.33,10.3,10.3,182765.0,3.9887,3.9926,3.981,3.981,182765.0
2017-09-25 14:55:00,10.3,10.31,10.3,10.31,39170.0,3.981,3.9849,3.981,3.9849,39170.0
2017-09-25 15:00:00,10.3,10.33,10.3,10.33,295564.0,3.981,3.9926,3.981,3.9926,295564.0
2017-09-25 15:05:00,10.33,10.33,10.31,10.31,260906.0,3.9926,3.9926,3.9849,3.9849,260906.0
2017-09-25 15:10:00,10.31,10.32,10.31,10.31,35772.0,3.9849,3.9887,3.9849,3.9849,35772.0
2017-09-25 15:15:00,10.32,10.33,10.31,10.33,112028.0,3.9887,3.9926,3.9849,3.9926,112028.0
2017-09-25 15:20:00,10.33,10.34,10.31,10.34,151293.0,3.9926,3.9965,3.9849,3.9965,151293.0
2017-09-25 15:25:00,10.34,10.35,10.33,10.34,121810.0,3.9965,4.0003,3.9926,3.9965,121810.0
2017-09-25 15:30:00,10.34,10.34,10.31,10.33,193847.0,3.9965,3.9965,3.9849,3.9926,193847.0
2017-09-25 15:35:00,10.33,10.34,10.33,10.34,39408.0,3.9926,3.9965,3.9926,3.9965,39408.0
2017-09-25 15:40:00,10.34,10.34,10.33,10.34,86672.0,3.9965,3.9965,3.9926,3.9965,86672.0
2017-09-25 15:45:00,10.34,10.35,10.33,10.35,195714.0,3.9965,4.0003,3.9926,4.0003,195714.0
2017-09-25 15:50:00,10.35,10.35,10.34,10.35,297543.0,4.0003,4.0003,3.9965,4.0003,297543.0
2017-09-25 15:55:00,10.34,10.35,10.33,10.34,447300.0,3.9965,4.0003,3.9926,3.9965,447300.0
2017-09-26 09:30:00,10.31,10.4,10.3,10.4,701709.0,3.9849,4.0197,3.981,4.0197,701709.0
2017-09-26 09:35:00,10.4,10.4,10.37,10.38,259595.0,4.0197,4.0197,4.0081,4.0119,259595.0
2017-09-26 09:40:00,10.39,10.41,10.35,10.37,380583.0,4.0158,4.0235,4.0003,4.0081,380583.0
2017-09-26 09:45:00,10.37,10.38,10.34,10.35,198990.0,4.0081,4.0119,3.9965,4.0003,198990.0
2017-09-26 09:50:00,10.36,10.37,10.34,10.34,331009.0,4.0042,4.0081,3.9965,3.9965,331009.0
2017-09-26 09:55:00,10.34,10.35,10.31,10.33,350929.0,3.9965,4.0003,3.9849,3.9926,350929.0
2017-09-26 10:00:00,10.33,10.34,10.3,10.33,349082.0,3.9926,3.9965,3.981,3.9926,349082.0
2017-09-26 10:05:00,10.33,10.37,10.32,10.36,256249.0,3.9926,4.0081,3.9887,4.0042,256249.0
2017-09-26 10:10:00,10.37,10.37,10.33,10.34,245085.0,4.0081,4.0081,3.9926,3.9965,245085.0
2017-09-26 10:15:00,10.34,10.37,10.33,10.36,118310.0,3.9965,4.0081,3.9926,4.0042,118310.0
2017-09-26 10:20:00,10.36,10.36,10.34,10.35,91886.0,4.0042,4.0042,3.9965,4.0003,91886.0
2017-09-26 10:25:00,10.35,10.36,10.33,10.34,160241.0,4.0003,4.0042,3.9926,3.9965,160241.0
2017-09-26 10:30:00,10.34,10.35,10.31,10.32,172352.0,3.9965,4.0003,3.9849,3.9887,172352.0
2017-09-26 10:35:00,10.32,10.32,10.3,10.3,58571.0,3.9887,3.9887,3.981,3.981,58571.0
2017-09-26 10:40:00,10.31,10.32,10.3,10.32,169672.0,3.9849,3.9887,3.981,3.9887,169672.0
2017-09-26 10:45:00,10.32,10.32,10.29,10.29,133499.0,3.9887,3.9887,3.9772,3.9772,133499.0
2017-09-26 10:50:00,10.29,10.3,10.25,10.25,362182.0,3.9772,3.981,3.9617,3.9617,362182.0
2017-09-26 10:55:00,10.26,10.26,10.23,10.24,419531.0,3.9656,3.9656,3.954,3.9578,419531.0
2017-09-26 11:00:00,10.24,10.24,10.2,10.22,502413.0,3.9578,3.9578,3.9424,3.9501,502413.0
2017-09-26 11:05:00,10.22,10.24,10.22,10.22,158379.0,3.9501,3.9578,3.9501,3.9501,158379.0
2017-09-26 11:10:00,10.22,10.22,10.19,10.2,127636.0,3.9501,3.9501,3.9385,3.9424,127636.0
2017-09-26 11:15:00,10.19,10.21,10.19,10.21,126431.0,3.9385,3.9462,3.9385,3.9462,126431.0
2017-09-26 11:20:00,10.2,10.24,10.2,10.24,127473.0,3.9424,3.9578,3.9424,3.9578,127473.0
2017-09-26 11:25:00,10.24,10.24,10.21,10.22,100066.0,3.9578,3.9578,3.9462,3.9501,100066.0
2017-09-26 11:30:00,10.22,10.22,10.21,10.21,64552.0,3.9501,3.9501,3.9462,3.9462,64552.0
2017-09-26 11:35:00,10.21,10.24,10.21,10.24,118567.0,3.9462,3.9578,3.9462,3.9578,118567.0
2017-09-26 11:40:00,10.24,10.25,10.23,10.25,138094.0,3.9578,3.9617,3.954,3.9617,138094.0
2017-09-26 11:45:00,10.25,10.25,10.24,10.25,84535.0,3.9617,3.9617,3.9578,3.9617,84535.0
2017-09-26 11:50:00,10.25,10.25,10.22,10.22,280015.0,3.9617,3.9617,3.9501,3.9501,280015.0
2017-09-26 11:55:00,10.22,10.23,10.19,10.21,620877.0,3.9501,3.954,3.9385,3.9462,620877.0
2017-09-26 12:00:00,10.21,10.21,10.19,10.21,70418.0,3.9462,3.9462,3.9385,3.9462,70418.0
2017-09-26 12:05:00,10.21,10.21,10.19,10.2,58473.0,3.9462,3.9462,3.9385,3.9424,58473.0
2017-09-26 12:10:00,10.2,10.21,10.19,10.2,52586.0,3.9424,3.9462,3.9385,3.9424,52586.0
2017-09-26 12:15:00,10.2,10.21,10.18,10.21,114886.0,3.9424,3.9462,3.9346,3.9462,114886.0
2017-09-26 12:20:00,10.21,10.22,10.2,10.22,56832.0,3.9462,3.9501,3.9424,3.9501,56832.0
2017-09-26 12:25:00,10.22,10.22,10.2,10.2,91301.0,3.9501,3.9501,3.9424,3.9424,91301.0
2017-09-26 12:30:00,10.21,10.23,10.21,10.22,269841.0,3.9462,3.954,3.9462,3.9501,269841.0
2017-09-26 12:35:00,10.22,10.24,10.18,10.21,854476.0,3.9501,3.9578,3.9346,3.9462,854476.0
2017-09-26 12:40:00,10.21,10.24,10.2,10.24,127329.0,3.9462,3.9578,3.9424,3.9578,127329.0
2017-09-26 12:45:00,10.24,10.26,10.22,10.26,636260.0,3.9578,3.9656,3.9501,3.9656,636260.0
2017-09-26 12:50:00,10.26,10.28,10.25,10.28,185550.0,3.9656,3.9733,3.9617,3.9733,185550.0
2017-09-26 12:55:00,10.28,10.29,10.27,10.29,151907.0,3.9733,3.9772,3.9694,3.9772,151907.0
2017-09-26 13:00:00,10.29,10.32,10.28,10.3,213395.0,3.9772,3.9887,3.9733,3.981,213395.0
2017-09-26 13:05:00,10.3,10.34,10.3,10.33,281200.0,3.981,3.9965,3.981,3.9926,281200.0
2017-09-26 13:10:00,10.33,10.33,10.31,10.31,279804.0,3.9926,3.9926,3.9849,3.9849,279804.0
2017-09-26 13:15:00,10.32,10.34,10.31,10.32,119942.0,3.9887,3.9965,3.9849,3.9887,119942.0
2017-09-26 13:20:00,10.32,10.33,10.31,10.32,87274.0,3.9887,3.9926,3.9849,3.9887,87274.0
2017-09-26 13:25:00,10.32,10.34,10.32,10.32,228403.0,3.9887,3.9965,3.9887,3.9887,228403.0
2017-09-26 13:30:00,10.32,10.34,10.32,10.33,91232.0,3.9887,3.9965,3.9887,3.9926,91232.0
2017-09-26 13:35:00,10.33,10.33,10.32,10.33,18355.0,3.9926,3.9926,3.9887,3.9926,18355.0
2017-09-26 13:40:00,10.33,10.37,10.32,10.37,385189.0,3.9926,4.0081,3.9887,4.0081,385189.0
2017-09-26 13:45:00,10.37,10.37,10.32,10.32,438034.0,4.0081,4.0081,3.9887,3.9887,438034.0
2017-09-26 13:50:00,10.33,10.36,10.32,10.36,145698.0,3.9926,4.0042,3.9887,4.0042,145698.0
2017-09-26 13:55:00,10.36,10.37,10.34,10.35,153028.0,4.0042,4.0081,3.9965,4.0003,153028.0
2017-09-26 14:00:00,10.34,10.35,10.32,10.33,194079.0,3.9965,4.0003,3.9887,3.9926,194079.0
2017-09-26 14:05:00,10.33,10.34,10.3,10.32,487200.0,3.9926,3.9965,3.981,3.9887,487200.0
2017-09-26 14:10:00,10.32,10.33,10.31,10.33,72119.0,3.9887,3.9926,3.9849,3.9926,72119.0
2017-09-26 14:15:00,10.33,10.33,10.32,10.33,16418.0,3.9926,3.9926,3.9887,3.9926,16418.0
2017-09-26 14:20:00,10.33,10.34,10.32,10.33,80942.0,3.9926,3.9965,3.9887,3.9926,80942.0
2017-09-26 14:25:00,10.33,10.33,10.32,10.32,128796.0,3.9926,3.9926,3.9887,3.9887,128796.0
2017-09-26 14:30:00,10.32,10.33,10.31,10.32,212049.0,3.9887,3.9926,3.9849,3.9887,212049.0
2017-09-26 14:35:00,10.32,10.33,10.31,10.31,67659.0,3.9887,3.9926,3.9849,3.9849,67659.0
2017-09-26 14:40:00,10.31,10.31,10.3,10.3,104430.0,3.9849,3.9849,3.981,3.981,104430.0
2017-09-26 14:45:00,10.31,10.31,10.29,10.29,85934.0,3.9849,3.9849,3.9772,3.9772,85934.0
2017-09-26 14:50:00,10.29,10.3,10.28,10.29,118174.0,3.9772,3.981,3.9733,3.9772,118174.0
2017-09-26 14:55:00,10.29,10.29,10.27,10.28,161779.0,3.9772,3.9772,3.9694,3.9733,161779.0
2017-09-26 15:00:00,10.28,10.29,10.27,10.29,290221.0,3.9733,3.9772,3.9694,3.9772,290221.0
2017-09-26 15:05:00,10.29,10.3,10.28,10.3,84922.0,3.9772,3.981,3.9733,3.981,84922.0
2017-09-26 15:10:00,10.3,10.3,10.29,10.29,65575.0,3.981,3.981,3.9772,3.9772,65575.0
2017-09-26 15:15:00,10.29,10.3,10.29,10.29,34100.0,3.9772,3.981,3.9772,3.9772,34100.0
2017-09-26 15:20:00,10.29,10.3,10.28,10.28,207188.0,3.9772,3.981,3.9733,3.9733,207188.0
2017-09-26 15:25:00,10.28,10.29,10.28,10.29,94593.0,3.9733,3.9772,3.9733,3.9772,94593.0
2017-09-26 15:30:00,10.29,10.29,10.27,10.27,210927.0,3.9772,3.9772,3.9694,3.9694,210927.0
2017-09-26 15:35:00,10.28,10.28,10.24,10.26,306222.0,3.9733,3.9733,3.9578,3.9656,306222.0
2017-09-26 15:40:00,10.26,10.26,10.22,10.23,322865.0,3.9656,3.9656,3.9501,3.954,322865.0
2017-09-26 15:45:00,10.22,10.26,10.21,10.21,772250.0,3.9501,3.9656,3.9462,3.9462,772250.0
2017-09-26 15:50:00,10.21,10.23,10.21,10.23,579913.0,3.9462,3.954,3.9462,3.954,579913.0
2017-09-26 15:55:00,10.22,10.24,10.22,10.23,715942.0,3.9501,3.9578,3.9501,3.954,715942.0
2017-09-27 09:30:00,10.18,10.21,10.17,10.19,165104.0,3.9346,3.9462,3.9308,3.9385,165104.0
2017-09-27 09:35:00,10.19,10.19,10.1,10.1,335551.0,3.9385,3.9385,3.9037,3.9037,335551.0
2017-09-27 09:40:00,10.11,10.13,10.08,10.09,147540.0,3.9076,3.9153,3.896,3.8999,147540.0
2017-09-27 09:45:00,10.08,10.1,10.02,10.04,311437.0,3.896,3.9037,3.8728,3.8805,311437.0
2017-09-27 09:50:00,10.04,10.07,10.02,10.07,147835.0,3.8805,3.8921,3.8728,3.8921,147835.0
2017-09-27 09:55:00,10.07,10.08,10.03,10.04,251047.0,3.8921,3.896,3.8767,3.8805,251047.0
2017-09-27 10:00:00,10.04,10.07,10.04,10.07,259469.0,3.8805,3.8921,3.8805,3.8921,259469.0
2017-09-27 10:05:00,10.07,10.08,10.05,10.07,279207.0,3.8921,3.896,3.8844,3.8921,279207.0
2017-09-27 10:10:00,10.07,10.1,10.06,10.08,319188.0,3.8921,3.9037,3.8883,3.896,319188.0
2017-09-27 10:15:00,10.07,10.1,10.07,10.09,223889.0,3.8921,3.9037,3.8921,3.8999,223889.0
2017-09-27 10:20:00,10.09,10.1,10.08,10.1,319001.0,3.8999,3.9037,3.896,3.9037,319001.0
2017-09-27 10:25:00,10.1,10.12,10.09,10.12,153306.0,3.9037,3.9114,3.8999,3.9114,153306.0
2017-09-27 10:30:00,10.12,10.13,10.04,10.05,414262.0,3.9114,3.9153,3.8805,3.8844,414262.0
2017-09-27 10:35:00,10.05,10.1,10.05,10.09,209210.0,3.8844,3.9037,3.8844,3.8999,209210.0
2017-09-27 10:40:00,10.09,10.09,10.07,10.07,114540.0,3.8999,3.8999,3.8921,3.8921,114540.0
2017-09-27 10:45:00,10.07,10.07,10.04,10.05,206044.0,3.8921,3.8921,3.8805,3.8844,206044.0
2017-09-27 10:50:00,10.05,10.07,10.02,10.07,360561.0,3.8844,3.8921,3.8728,3.8921,360561.0
2017-09-27 10:55:00,10.07,10.12,10.06,10.07,349957.0,3.8921,3.9114,3.8883,3.8921,349957.0
2017-09-27 11:00:00,10.06,10.1,10.06,10.07,126948.0,3.8883,3.9037,3.8883,3.8921,126948.0
2017-09-27 11:05:00,10.07,10.08,10.05,10.05,93938.0,3.8921,3.896,3.8844,3.8844,93938.0
2017-09-27 11:10:00,10.05,10.05,10.02,10.03,208335.0,3.8844,3.8844,3.8728,3.8767,208335.0
2017-09-27 11:15:00,10.03,10.03,9.96,9.97,553754.0,3.8767,3.8767,3.8496,3.8535,553754.0
2017-09-27 11:20:00,9.97,10.02,9.95,10.01,381339.0,3.8535,3.8728,3.8457,3.8689,381339.0
2017-09-27 11:25:00,10.01,10.02,9.99,10.01,260145.0,3.8689,3.8728,3.8612,3.8689,260145.0
2017-09-27 11:30:00,10.01,10.03,10.0,10.02,200331.0,3.8689,3.8767,3.8651,3.8728,200331.0
2017-09-27 11:35:00,10.02,10.03,10.0,10.01,238554.0,3.8728,3.8767,3.8651,3.8689,238554.0
2017-09-27 11:40:00,10.0,10.01,9.95,9.95,387775.0,3.8651,3.8689,3.8457,3.8457,387775.0
2017-09-27 11:45:00,9.95,9.96,9.93,9.95,192292.0,3.8457,3.8496,3.838,3.8457,192292.0
2017-09-27 11:50:00,9.95,9.96,9.93,9.96,87193.0,3.8457,3.8496,3.838,3.8496,87193.0
2017-09-27 11:55:00,9.96,9.96,9.95,9.95,31453.0,3.8496,3.8496,3.8457,3.8457,31453.0
2017-09-27 12:00:00,9.96,9.96,9.91,9.92,731194.0,3.8496,3.8496,3.8303,3.8341,731194.0
2017-09-27 12:05:00,9.92,9.92,9.86,9.89,665467.0,3.8341,3.8341,3.811,3.8225,665467.0
2017-09-27 12:10:00,9.89,9.92,9.89,9.91,192135.0,3.8225,3.8341,3.8225,3.8303,192135.0
2017-09-27 12:15:00,9.91,9.94,9.89,9.94,366814.0,3.8303,3.8419,3.8225,3.8419,366814.0
2017-09-27 12:20:00,9.94,9.96,9.93,9.95,139108.0,3.8419,3.8496,3.838,3.8457,139108.0
2017-09-27 12:25:00,9.95,9.96,9.93,9.94,175291.0,3.8457,3.8496,3.838,3.8419,175291.0
2017-09-27 12:30:00,9.94,9.95,9.91,9.92,253579.0,3.8419,3.8457,3.8303,3.8341,253579.0
2017-09-27 12:35:00,9.92,9.95,9.91,9.94,283756.0,3.8341,3.8457,3.8303,3.8419,283756.0
2017-09-27 12:40:00,9.94,9.95,9.93,9.94,86504.0,3.8419,3.8457,3.838,3.8419,86504.0
2017-09-27 12:45:00,9.94,9.94,9.91,9.91,164342.0,3.8419,3.8419,3.8303,3.8303,164342.0
2017-09-27 12:50:00,9.92,9.96,9.91,9.95,177115.0,3.8341,3.8496,3.8303,3.8457,177115.0
2017-09-27 12:55:00,9.96,9.99,9.94,9.98,269849.0,3.8496,3.8612,3.8419,3.8573,269849.0
2017-09-27 13:00:00,9.98,9.98,9.96,9.98,147009.0,3.8573,3.8573,3.8496,3.8573,147009.0
2017-09-27 13:05:00,9.98,10.03,9.97,10.03,480229.0,3.8573,3.8767,3.8535,3.8767,480229.0
2017-09-27 13:10:00,10.03,10.03,9.99,10.0,177195.0,3.8767,3.8767,3.8612,3.8651,177195.0
2017-09-27 13:15:00,9.99,10.0,9.96,9.96,364784.0,3.8612,3.8651,3.8496,3.8496,364784.0
2017-09-27 13:20:00,9.96,9.99,9.95,9.98,163223.0,3.8496,3.8612,3.8457,3.8573,163223.0
2017-09-27 13:25:00,9.99,9.99,9.96,9.98,141337.0,3.8612,3.8612,3.8496,3.8573,141337.0
2017-09-27 13:30:00,9.99,9.99,9.93,9.93,121565.0,3.8612,3.8612,3.838,3.838,121565.0
2017-09-27 13:35:00,9.94,9.97,9.93,9.96,202057.0,3.8419,3.8535,3.838,3.8496,202057.0
2017-09-27 13:40:00,9.96,9.98,9.95,9.95,75650.0,3.8496,3.8573,3.8457,3.8457,75650.0
2017-09-27 13:45:00,9.95,9.96,9.91,9.92,114435.0,3.8457,3.8496,3.8303,3.8341,114435.0
2017-09-27 13:50:00,9.92,9.98,9.91,9.97,278613.0,3.8341,3.8573,3.8303,3.8535,278613.0
2017-09-27 13:55:00,9.96,9.97,9.93,9.97,293683.0,3.8496,3.8535,3.838,3.8535,293683.0
2017-09-27 14:00:00,9.97,10.01,9.96,10.0,325947.0,3.8535,3.8689,3.8496,3.8651,325947.0
2017-09-27 14:05:00,10.0,10.0,9.97,9.97,87085.0,3.8651,3.8651,3.8535,3.8535,87085.0
2017-09-27 14:10:00,9.97,10.01,9.97,10.01,92894.0,3.8535,3.8689,3.8535,3.8689,92894.0
2017-09-27 14:15:00,10.01,10.04,9.99,10.03,165109.0,3.8689,3.8805,3.8612,3.8767,165109.0
2017-09-27 14:20:00,10.02,10.04,10.01,10.02,183277.0,3.8728,3.8805,3.8689,3.8728,183277.0
2017-09-27 14:25:00,10.03,10.05,10.02,10.02,142423.0,3.8767,3.8844,3.8728,3.8728,142423.0
2017-09-27 14:30:00,10.03,10.05,10.02,10.04,117702.0,3.8767,3.8844,3.8728,3.8805,117702.0
2017-09-27 14:35:00,10.05,10.05,10.02,10.03,211598.0,3.8844,3.8844,3.8728,3.8767,211598.0
2017-09-27 14:40:00,10.03,10.03,10.01,10.02,62034.0,3.8767,3.8767,3.8689,3.8728,62034.0
2017-09-27 14:45:00,10.01,10.04,10.01,10.02,298577.0,3.8689,3.8805,3.8689,3.8728,298577.0
2017-09-27 14:50:00,10.01,10.01,9.99,10.01,191759.0,3.8689,3.8689,3.8612,3.8689,191759.0
2017-09-27 14:55:00,10.01,10.03,10.0,10.03,111036.0,3.8689,3.8767,3.8651,3.8767,111036.0
2017-09-27 15:00:00,10.03,10.03,10.01,10.02,88946.0,3.8767,3.8767,3.8689,3.8728,88946.0
2017-09-27 15:05:00,10.02,10.02,10.0,10.02,79528.0,3.8728,3.8728,3.8651,3.8728,79528.0
2017-09-27 15:10:00,10.02,10.03,10.01,10.02,101092.0,3.8728,3.8767,3.8689,3.8728,101092.0
2017-09-27 15:15:00,10.02,10.02,9.98,10.0,187835.0,3.8728,3.8728,3.8573,3.8651,187835.0
2017-09-27 15:20:00,10.0,10.02,9.99,10.0,83074.0,3.8651,3.8728,3.8612,3.8651,83074.0
2017-09-27 15:25:00,10.0,10.01,9.98,9.98,126341.0,3.8651,3.8689,3.8573,3.8573,126341.0
2017-09-27 15:30:00,9.98,10.0,9.98,10.0,54531.0,3.8573,3.8651,3.8573,3.8651,54531.0
2017-09-27 15:35:00,10.0,10.02,9.99,10.02,99756.0,3.8651,3.8728,3.8612,3.8728,99756.0
2017-09-27 15:40:00,10.02,10.03,10.01,10.02,237389.0,3.8728,3.8767,3.8689,3.8728,237389.0
2017-09-27 15:45:00,10.02,10.02,10.01,10.02,82481.0,3.8728,3.8728,3.8689,3.8728,82481.0
2017-09-27 15:50:00,10.02,10.02,10.0,10.01,167019.0,3.8728,3.8728,3.8651,3.8689,167019.0
2017-09-27 15:55:00,10.01,10.01,10.0,10.01,674528.0,3.8689,3.8689,3.8651,3.8689,674528.0
2017-09-28 09:30:00,10.0,10.05,9.99,10.05,221766.0,3.8651,3.8844,3.8612,3.8844,221766.0
2017-09-28 09:35:00,10.05,10.11,10.04,10.08,261708.0,3.8844,3.9076,3.8805,3.896,261708.0
2017-09-28 09:40:00,10.08,10.11,10.07,10.09,828566.0,3.896,3.9076,3.8921,3.8999,828566.0
2017-09-28 09:45:00,10.09,10.09,10.03,10.05,859557.0,3.8999,3.8999,3.8767,3.8844,859557.0
2017-09-28 09:50:00,10.05,10.07,10.04,10.05,223487.0,3.8844,3.8921,3.8805,3.8844,223487.0
2017-09-28 09:55:00,10.05,10.06,9.99,10.0,184588.0,3.8844,3.8883,3.8612,3.8651,184588.0
2017-09-28 10:00:00,10.01,10.01,9.95,10.0,565148.0,3.8689,3.8689,3.8457,3.8651,565148.0
2017-09-28 10:05:00,10.0,10.05,9.97,10.04,255473.0,3.8651,3.8844,3.8535,3.8805,255473.0
2017-09-28 10:10:00,10.03,10.06,10.01,10.03,233491.0,3.8767,3.8883,3.8689,3.8767,233491.0
2017-09-28 10:15:00,10.02,10.05,10.01,10.04,147519.0,3.8728,3.8844,3.8689,3.8805,147519.0
2017-09-28 10:20:00,10.03,10.08,10.02,10.06,132526.0,3.8767,3.896,3.8728,3.8883,132526.0
2017-09-28 10:25:00,10.07,10.09,10.02,10.02,140018.0,3.8921,3.8999,3.8728,3.8728,140018.0
2017-09-28 10:30:00,10.03,10.05,10.02,10.02,84433.0,3.8767,3.8844,3.8728,3.8728,84433.0
2017-09-28 10:35:00,10.02,10.05,10.01,10.02,237724.0,3.8728,3.8844,3.8689,3.8728,237724.0
2017-09-28 10:40:00,10.02,10.07,10.01,10.05,112269.0,3.8728,3.8921,3.8689,3.8844,112269.0
2017-09-28 10:45:00,10.05,10.08,10.05,10.05,312890.0,3.8844,3.896,3.8844,3.8844,312890.0
2017-09-28 10:50:00,10.05,10.07,10.03,10.04,284246.0,3.8844,3.8921,3.8767,3.8805,284246.0
2017-09-28 10:55:00,10.03,10.05,10.03,10.04,160514.0,3.8767,3.8844,3.8767,3.8805,160514.0
2017-09-28 11:00:00,10.03,10.04,10.01,10.02,75100.0,3.8767,3.8805,3.8689,3.8728,75100.0
2017-09-28 11:05:00,10.03,10.03,10.01,10.01,73901.0,3.8767,3.8767,3.8689,3.8689,73901.0
2017-09-28 11:10:00,10.01,10.03,10.0,10.01,291707.0,3.8689,3.8767,3.8651,3.8689,291707.0
2017-09-28 11:15:00,10.02,10.02,9.97,9.98,182171.0,3.8728,3.8728,3.8535,3.8573,182171.0
2017-09-28 11:20:00,9.98,9.99,9.96,9.97,308848.0,3.8573,3.8612,3.8496,3.8535,308848.0
2017-09-28 11:25:00,9.97,9.99,9.97,9.97,68713.0,3.8535,3.8612,3.8535,3.8535,68713.0
2017-09-28 11:30:00,9.97,9.99,9.97,9.99,129492.0,3.8535,3.8612,3.8535,3.8612,129492.0
2017-09-28 11:35:00,9.99,9.99,9.97,9.97,202766.0,3.8612,3.8612,3.8535,3.8535,202766.0
2017-09-28 11:40:00,9.97,9.99,9.96,9.97,137079.0,3.8535,3.8612,3.8496,3.8535,137079.0
2017-09-28 11:45:00,9.97,9.97,9.92,9.92,253005.0,3.8535,3.8535,3.8341,3.8341,253005.0
2017-09-28 11:50:00,9.93,9.94,9.9,9.91,164860.0,3.838,3.8419,3.8264,3.8303,164860.0
2017-09-28 11:55:00,9.91,9.93,9.89,9.93,139822.0,3.8303,3.838,3.8225,3.838,139822.0
2017-09-28 12:00:00,9.92,9.95,9.91,9.95,101411.0,3.8341,3.8457,3.8303,3.8457,101411.0
2017-09-28 12:05:00,9.94,9.96,9.92,9.94,175636.0,3.8419,3.8496,3.8341,3.8419,175636.0
2017-09-28 12:10:00,9.94,9.96,9.91,9.92,76156.0,3.8419,3.8496,3.8303,3.8341,76156.0
2017-09-28 12:15:00,9.92,9.96,9.91,9.95,79300.0,3.8341,3.8496,3.8303,3.8457,79300.0
2017-09-28 12:20:00,9.95,9.96,9.92,9.93,280360.0,3.8457,3.8496,3.8341,3.838,280360.0
2017-09-28 12:25:00,9.92,9.93,9.91,9.92,120021.0,3.8341,3.838,3.8303,3.8341,120021.0
2017-09-28 12:30:00,9.93,9.93,9.9,9.93,86024.0,3.838,3.838,3.8264,3.838,86024.0
2017-09-28 12:35:00,9.93,9.95,9.92,9.92,92005.0,3.838,3.8457,3.8341,3.8341,92005.0
2017-09-28 12:40:00,9.92,9.94,9.92,9.93,43397.0,3.8341,3.8419,3.8341,3.838,43397.0
2017-09-28 12:45:00,9.93,9.95,9.92,9.94,101927.0,3.838,3.8457,3.8341,3.8419,101927.0
2017-09-28 12:50:00,9.94,9.97,9.93,9.96,90962.0,3.8419,3.8535,3.838,3.8496,90962.0
2017-09-28 12:55:00,9.97,10.0,9.96,10.0,265898.0,3.8535,3.8651,3.8496,3.8651,265898.0
2017-09-28 13:00:00,10.0,10.0,9.97,9.98,267906.0,3.8651,3.8651,3.8535,3.8573,267906.0
2017-09-28 13:05:00,9.97,9.99,9.96,9.96,81240.0,3.8535,3.8612,3.8496,3.8496,81240.0
2017-09-28 13:10:00,9.96,9.98,9.96,9.97,55798.0,3.8496,3.8573,3.8496,3.8535,55798.0
2017-09-28 13:15:00,9.97,9.99,9.96,9.97,102064.0,3.8535,3.8612,3.8496,3.8535,102064.0
2017-09-28 13:20:00,9.97,10.01,9.97,10.0,248905.0,3.8535,3.8689,3.8535,3.8651,248905.0
2017-09-28 13:25:00,10.0,10.0,9.99,10.0,138229.0,3.8651,3.8651,3.8612,3.8651,138229.0
2017-09-28 13:30:00,10.0,10.01,9.99,10.01,46596.0,3.8651,3.8689,3.8612,3.8689,46596.0
2017-09-28 13:35:00,10.01,10.03,10.0,10.03,244334.0,3.8689,3.8767,3.8651,3.8767,244334.0
2017-09-28 13:40:00,10.03,10.05,10.02,10.05,112585.0,3.8767,3.8844,3.8728,3.8844,112585.0
2017-09-28 13:45:00,10.04,10.06,10.02,10.04,306958.0,3.8805,3.8883,3.8728,3.8805,306958.0
2017-09-28 13:50:00,10.04,10.04,10.01,10.02,115598.0,3.8805,3.8805,3.8689,3.8728,115598.0
2017-09-28 13:55:00,10.02,10.02,10.0,10.01,23863.0,3.8728,3.8728,3.8651,3.8689,23863.0
2017-09-28 14:00:00,10.0,10.03,9.99,10.02,110676.0,3.8651,3.8767,3.8612,3.8728,110676.0
2017-09-28 14:05:00,10.03,10.03,10.02,10.03,9538.0,3.8767,3.8767,3.8728,3.8767,9538.0
2017-09-28 14:10:00,10.03,10.04,10.01,10.02,89889.0,3.8767,3.8805,3.8689,3.8728,89889.0
2017-09-28 14:15:00,10.03,10.04,10.02,10.02,33231.0,3.8767,3.8805,3.8728,3.8728,33231.0
2017-09-28 14:20:00,10.02,10.03,10.0,10.01,153893.0,3.8728,3.8767,3.8651,3.8689,153893.0
2017-09-28 14:25:00,10.01,10.02,10.0,10.01,67964.0,3.8689,3.8728,3.8651,3.8689,67964.0
2017-09-28 14:30:00,10.01,10.04,10.01,10.01,93933.0,3.8689,3.8805,3.8689,3.8689,93933.0
2017-09-28 14:35:00,10.02,10.02,10.0,10.02,106202.0,3.8728,3.8728,3.8651,3.8728,106202.0
2017-09-28 14:40:00,10.02,10.03,10.01,10.02,43159.0,3.8728,3.8767,3.8689,3.8728,43159.0
2017-09-28 14:45:00,10.02,10.03,10.02,10.02,71334.0,3.8728,3.8767,3.8728,3.8728,71334.0
2017-09-28 14:50:00,10.03,10.05,10.02,10.04,105356.0,3.8767,3.8844,3.8728,3.8805,105356.0
2017-09-28 14:55:00,10.04,10.06,10.04,10.05,548182.0,3.8805,3.8883,3.8805,3.8844,548182.0
2017-09-28 15:00:00,10.05,10.06,10.03,10.03,73369.0,3.8844,3.8883,3.8767,3.8767,73369.0
2017-09-28 15:05:00,10.04,10.04,10.02,10.03,28900.0,3.8805,3.8805,3.8728,3.8767,28900.0
2017-09-28 15:10:00,10.02,10.03,10.02,10.03,33281.0,3.8728,3.8767,3.8728,3.8767,33281.0
2017-09-28 15:15:00,10.03,10.04,10.02,10.04,91444.0,3.8767,3.8805,3.8728,3.8805,91444.0
2017-09-28 15:20:00,10.04,10.04,10.02,10.03,256377.0,3.8805,3.8805,3.8728,3.8767,256377.0
2017-09-28 15:25:00,10.02,10.03,10.0,10.01,422792.0,3.8728,3.8767,3.8651,3.8689,422792.0
2017-09-28 15:30:00,10.01,10.01,9.99,10.01,367029.0,3.8689,3.8689,3.8612,3.8689,367029.0
2017-09-28 15:35:00,10.01,10.05,10.0,10.04,367592.0,3.8689,3.8844,3.8651,3.8805,367592.0
2017-09-28 15:40:00,10.04,10.06,10.03,10.04,306347.0,3.8805,3.8883,3.8767,3.8805,306347.0
2017-09-28 15:45:00,10.04,10.04,10.02,10.03,270165.0,3.8805,3.8805,3.8728,3.8767,270165.0
2017-09-28 15:50:00,10.03,10.03,10.02,10.02,202119.0,3.8767,3.8767,3.8728,3.8728,202119.0
2017-09-28 15:55:00,10.03,10.03,10.0,10.01,748195.0,3.8767,3.8767,3.8651,3.8689,748195.0
2017-09-29 09:30:00,10.15,10.16,10.07,10.08,563086.0,3.923,3.9269,3.8921,3.896,563086.0
2017-09-29 09:35:00,10.09,10.1,10.06,10.08,158075.0,3.8999,3.9037,3.8883,3.896,158075.0
2017-09-29 09:40:00,10.08,10.13,10.06,10.12,342463.0,3.896,3.9153,3.8883,3.9114,342463.0
2017-09-29 09:45:00,10.12,10.13,10.09,10.11,201967.0,3.9114,3.9153,3.8999,3.9076,201967.0
2017-09-29 09:50:00,10.1,10.13,10.08,10.13,288483.0,3.9037,3.9153,3.896,3.9153,288483.0
2017-09-29 09:55:00,10.12,10.15,10.11,10.13,204801.0,3.9114,3.923,3.9076,3.9153,204801.0
2017-09-29 10:00:00,10.13,10.14,10.11,10.13,125691.0,3.9153,3.9192,3.9076,3.9153,125691.0
2017-09-29 10:05:00,10.13,10.14,10.11,10.12,152090.0,3.9153,3.9192,3.9076,3.9114,152090.0
2017-09-29 10:10:00,10.12,10.12,10.1,10.11,176774.0,3.9114,3.9114,3.9037,3.9076,176774.0
2017-09-29 10:15:00,10.1,10.12,10.09,10.11,204193.0,3.9037,3.9114,3.8999,3.9076,204193.0
2017-09-29 10:20:00,10.11,10.12,10.08,10.11,155793.0,3.9076,3.9114,3.896,3.9076,155793.0
2017-09-29 10:25:00,10.11,10.13,10.1,10.13,188576.0,3.9076,3.9153,3.9037,3.9153,188576.0
2017-09-29 10:30:00,10.13,10.14,10.12,10.13,131586.0,3.9153,3.9192,3.9114,3.9153,131586.0
2017-09-29 10:35:00,10.13,10.15,10.12,10.13,194756.0,3.9153,3.923,3.9114,3.9153,194756.0
2017-09-29 10:40:00,10.13,10.14,10.12,10.13,114523.0,3.9153,3.9192,3.9114,3.9153,114523.0
2017-09-29 10:45:00,10.13,10.16,10.13,10.13,289139.0,3.9153,3.9269,3.9153,3.9153,289139.0
2017-09-29 10:50:00,10.13,10.17,10.13,10.16,205884.0,3.9153,3.9308,3.9153,3.9269,205884.0
2017-09-29 10:55:00,10.16,10.17,10.15,10.16,135961.0,3.9269,3.9308,3.923,3.9269,135961.0
2017-09-29 11:00:00,10.16,10.17,10.14,10.15,80435.0,3.9269,3.9308,3.9192,3.923,80435.0
2017-09-29 11:05:00,10.15,10.16,10.13,10.16,131790.0,3.923,3.9269,3.9153,3.9269,131790.0
2017-09-29 11:10:00,10.16,10.17,10.11,10.12,149563.0,3.9269,3.9308,3.9076,3.9114,149563.0
2017-09-29 11:15:00,10.13,10.13,10.11,10.12,61502.0,3.9153,3.9153,3.9076,3.9114,61502.0
2017-09-29 11:20:00,10.11,10.12,10.1,10.1,83730.0,3.9076,3.9114,3.9037,3.9037,83730.0
2017-09-29 11:25:00,10.1,10.12,10.1,10.11,101882.0,3.9037,3.9114,3.9037,3.9076,101882.0
2017-09-29 11:30:00,10.1,10.11,10.09,10.09,110990.0,3.9037,3.9076,3.8999,3.8999,110990.0
2017-09-29 11:35:00,10.1,10.1,10.06,10.09,96476.0,3.9037,3.9037,3.8883,3.8999,96476.0
2017-09-29 11:40:00,10.08,10.09,10.06,10.06,158859.0,3.896,3.8999,3.8883,3.8883,158859.0
2017-09-29 11:45:00,10.07,10.07,10.05,10.06,60043.0,3.8921,3.8921,3.8844,3.8883,60043.0
2017-09-29 11:50:00,10.06,10.07,10.04,10.07,153036.0,3.8883,3.8921,3.8805,3.8921,153036.0
2017-09-29 11:55:00,10.07,10.08,10.05,10.07,118360.0,3.8921,3.896,3.8844,3.8921,118360.0
2017-09-29 12:00:00,10.06,10.07,10.04,10.04,17436.0,3.8883,3.8921,3.8805,3.8805,17436.0
2017-09-29 12:05:00,10.04,10.07,10.04,10.05,54131.0,3.8805,3.8921,3.8805,3.8844,54131.0
2017-09-29 12:10:00,10.05,10.06,10.04,10.04,65076.0,3.8844,3.8883,3.8805,3.8805,65076.0
2017-09-29 12:15:00,10.04,10.06,10.04,10.05,51866.0,3.8805,3.8883,3.8805,3.8844,51866.0
2017-09-29 12:20:00,10.05,10.06,10.04,10.04,24775.0,3.8844,3.8883,3.8805,3.8805,24775.0
2017-09-29 12:25:00,10.04,10.05,10.01,10.03,158633.0,3.8805,3.8844,3.8689,3.8767,158633.0
2017-09-29 12:30:00,10.03,10.04,10.03,10.04,32248.0,3.8767,3.8805,3.8767,3.8805,32248.0
2017-09-29 12:35:00,10.03,10.06,10.03,10.06,177584.0,3.8767,3.8883,3.8767,3.8883,177584.0
2017-09-29 12:40:00,10.05,10.06,10.03,10.04,92340.0,3.8844,3.8883,3.8767,3.8805,92340.0
2017-09-29 12:45:00,10.04,10.04,10.0,10.02,428816.0,3.8805,3.8805,3.8651,3.8728,428816.0
2017-09-29 12:50:00,10.02,10.02,10.0,10.02,181698.0,3.8728,3.8728,3.8651,3.8728,181698.0
2017-09-29 12:55:00,10.02,10.05,10.01,10.04,115101.0,3.8728,3.8844,3.8689,3.8805,115101.0
2017-09-29 13:00:00,10.05,10.07,10.03,10.06,163580.0,3.8844,3.8921,3.8767,3.8883,163580.0
2017-09-29 13:05:00,10.06,10.06,10.04,10.04,20928.0,3.8883,3.8883,3.8805,3.8805,20928.0
2017-09-29 13:10:00,10.04,10.05,10.02,10.03,47216.0,3.8805,3.8844,3.8728,3.8767,47216.0
2017-09-29 13:15:00,10.02,10.05,10.02,10.04,116307.0,3.8728,3.8844,3.8728,3.8805,116307.0
2017-09-29 13:20:00,10.04,10.05,10.03,10.04,48644.0,3.8805,3.8844,3.8767,3.8805,48644.0
2017-09-29 13:25:00,10.04,10.05,10.03,10.04,25098.0,3.8805,3.8844,3.8767,3.8805,25098.0
2017-09-29 13:30:00,10.04,10.05,10.03,10.04,41613.0,3.8805,3.8844,3.8767,3.8805,41613.0
2017-09-29 13:35:00,10.04,10.05,10.04,10.04,31702.0,3.8805,3.8844,3.8805,3.8805,31702.0
2017-09-29 13:40:00,10.04,10.05,10.04,10.04,15715.0,3.8805,3.8844,3.8805,3.8805,15715.0
2017-09-29 13:45:00,10.04,10.05,10.03,10.05,108218.0,3.8805,3.8844,3.8767,3.8844,108218.0
2017-09-29 13:50:00,10.05,10.06,10.05,10.06,42411.0,3.8844,3.8883,3.8844,3.8883,42411.0
2017-09-29 13:55:00,10.05,10.06,10.05,10.05,59903.0,3.8844,3.8883,3.8844,3.8844,59903.0
2017-09-29 14:00:00,10.05,10.07,10.05,10.06,68280.0,3.8844,3.8921,3.8844,3.8883,68280.0
2017-09-29 14:05:00,10.07,10.07,10.06,10.06,58520.0,3.8921,3.8921,3.8883,3.8883,58520.0
2017-09-29 14:10:00,10.06,10.06,10.05,10.05,42705.0,3.8883,3.8883,3.8844,3.8844,42705.0
2017-09-29 14:15:00,10.05,10.07,10.05,10.07,60242.0,3.8844,3.8921,3.8844,3.8921,60242.0
2017-09-29 14:20:00,10.07,10.07,10.06,10.07,28877.0,3.8921,3.8921,3.8883,3.8921,28877.0
2017-09-29 14:25:00,10.06,10.09,10.06,10.08,78973.0,3.8883,3.8999,3.8883,3.896,78973.0
2017-09-29 14:30:00,10.08,10.08,10.07,10.08,69886.0,3.896,3.896,3.8921,3.896,69886.0
2017-09-29 14:35:00,10.08,10.08,10.07,10.08,23543.0,3.896,3.896,3.8921,3.896,23543.0
2017-09-29 14:40:00,10.07,10.08,10.05,10.07,146769.0,3.8921,3.896,3.8844,3.8921,146769.0
2017-09-29 14:45:00,10.06,10.08,10.05,10.07,55590.0,3.8883,3.896,3.8844,3.8921,55590.0
2017-09-29 14:50:00,10.08,10.08,10.07,10.08,122957.0,3.896,3.896,3.8921,3.896,122957.0
2017-09-29 14:55:00,10.07,10.08,10.06,10.06,76510.0,3.8921,3.896,3.8883,3.8883,76510.0
2017-09-29 15:00:00,10.06,10.07,10.05,10.06,93799.0,3.8883,3.8921,3.8844,3.8883,93799.0
2017-09-29 15:05:00,10.06,10.08,10.06,10.07,87704.0,3.8883,3.896,3.8883,3.8921,87704.0
2017-09-29 15:10:00,10.07,10.07,10.05,10.05,100414.0,3.8921,3.8921,3.8844,3.8844,100414.0
2017-09-29 15:15:00,10.06,10.07,10.05,10.05,82257.0,3.8883,3.8921,3.8844,3.8844,82257.0
2017-09-29 15:20:00,10.06,10.06,10.04,10.05,184669.0,3.8883,3.8883,3.8805,3.8844,184669.0
2017-09-29 15:25:00,10.05,10.06,10.05,10.05,22020.0,3.8844,3.8883,3.8844,3.8844,22020.0
2017-09-29 15:30:00,10.05,10.06,10.04,10.04,156826.0,3.8844,3.8883,3.8805,3.8805,156826.0
2017-09-29 15:35:00,10.04,10.05,10.04,10.04,57371.0,3.8805,3.8844,3.8805,3.8805,57371.0
2017-09-29 15:40:00,10.04,10.05,10.02,10.04,222122.0,3.8805,3.8844,3.8728,3.8805,222122.0
2017-09-29 15:45:00,10.04,10.04,10.03,10.04,95924.0,3.8805,3.8805,3.8767,3.8805,95924.0
2017-09-29 15:50:00,10.04,10.05,10.03,10.04,219206.0,3.8805,3.8844,3.8767,3.8805,219206.0
2017-09-29 15:55:00,10.04,10.05,10.02,10.03,553515.0,3.8805,3.8844,3.8728,3.8767,553515.0
2017-10-02 09:30:00,9.91,9.92,9.87,9.87,572236.0,3.8303,3.8341,3.8148,3.8148,572236.0
2017-10-02 09:35:00,9.87,9.92,9.86,9.92,142194.0,3.8148,3.8341,3.811,3.8341,142194.0
2017-10-02 09:40:00,9.92,9.92,9.86,9.89,210046.0,3.8341,3.8341,3.811,3.8225,210046.0
2017-10-02 09:45:00,9.89,9.91,9.87,9.91,168176.0,3.8225,3.8303,3.8148,3.8303,168176.0
2017-10-02 09:50:00,9.9,9.93,9.89,9.92,187495.0,3.8264,3.838,3.8225,3.8341,187495.0
2017-10-02 09:55:00,9.92,9.94,9.91,9.93,120259.0,3.8341,3.8419,3.8303,3.838,120259.0
2017-10-02 10:00:00,9.93,9.93,9.88,9.92,158713.0,3.838,3.838,3.8187,3.8341,158713.0
2017-10-02 10:05:00,9.92,9.98,9.92,9.98,229734.0,3.8341,3.8573,3.8341,3.8573,229734.0
2017-10-02 10:10:00,9.97,9.98,9.95,9.97,87299.0,3.8535,3.8573,3.8457,3.8535,87299.0
2017-10-02 10:15:00,9.97,10.0,9.97,9.99,139421.0,3.8535,3.8651,3.8535,3.8612,139421.0
2017-10-02 10:20:00,9.99,10.01,9.97,9.98,250347.0,3.8612,3.8689,3.8535,3.8573,250347.0
2017-10-02 10:25:00,9.98,9.99,9.94,9.96,105914.0,3.8573,3.8612,3.8419,3.8496,105914.0
2017-10-02 10:30:00,9.95,9.99,9.95,9.97,258582.0,3.8457,3.8612,3.8457,3.8535,258582.0
2017-10-02 10:35:00,9.97,9.99,9.96,9.99,42249.0,3.8535,3.8612,3.8496,3.8612,42249.0
2017-10-02 10:40:00,9.99,10.0,9.98,9.98,191937.0,3.8612,3.8651,3.8573,3.8573,191937.0
2017-10-02 10:45:00,9.97,9.98,9.97,9.97,44574.0,3.8535,3.8573,3.8535,3.8535,44574.0
2017-10-02 10:50:00,9.97,9.99,9.97,9.97,132428.0,3.8535,3.8612,3.8535,3.8535,132428.0
2017-10-02 10:55:00,9.98,9.98,9.96,9.97,31396.0,3.8573,3.8573,3.8496,3.8535,31396.0
2017-10-02 11:00:00,9.97,9.97,9.95,9.95,72029.0,3.8535,3.8535,3.8457,3.8457,72029.0
2017-10-02 11:05:00,9.96,9.97,9.93,9.94,78858.0,3.8496,3.8535,3.838,3.8419,78858.0
2017-10-02 11:10:00,9.94,9.94,9.91,9.91,111799.0,3.8419,3.8419,3.8303,3.8303,111799.0
2017-10-02 11:15:00,9.91,9.92,9.9,9.92,73965.0,3.8303,3.8341,3.8264,3.8341,73965.0
2017-10-02 11:20:00,9.92,9.95,9.91,9.94,74913.0,3.8341,3.8457,3.8303,3.8419,74913.0
2017-10-02 11:25:00,9.94,9.94,9.9,9.92,82454.0,3.8419,3.8419,3.8264,3.8341,82454.0
2017-10-02 11:30:00,9.92,9.92,9.9,9.91,148611.0,3.8341,3.8341,3.8264,3.8303,148611.0
2017-10-02 11:35:00,9.91,9.94,9.9,9.94,88175.0,3.8303,3.8419,3.8264,3.8419,88175.0
2017-10-02 11:40:00,9.93,9.95,9.92,9.95,82160.0,3.838,3.8457,3.8341,3.8457,82160.0
2017-10-02 11:45:00,9.95,9.95,9.93,9.93,42096.0,3.8457,3.8457,3.838,3.838,42096.0
2017-10-02 11:50:00,9.94,9.95,9.92,9.95,107052.0,3.8419,3.8457,3.8341,3.8457,107052.0
2017-10-02 11:55:00,9.95,9.95,9.92,9.93,56817.0,3.8457,3.8457,3.8341,3.838,56817.0
2017-10-02 12:00:00,9.93,9.94,9.92,9.93,39049.0,3.838,3.8419,3.8341,3.838,39049.0
2017-10-02 12:05:00,9.93,9.95,9.92,9.95,68792.0,3.838,3.8457,3.8341,3.8457,68792.0
2017-10-02 12:10:00,9.95,9.96,9.94,9.96,68507.0,3.8457,3.8496,3.8419,3.8496,68507.0
2017-10-02 12:15:00,9.96,9.98,9.95,9.97,63399.0,3.8496,3.8573,3.8457,3.8535,63399.0
2017-10-02 12:20:00,9.98,9.99,9.97,9.98,102987.0,3.8573,3.8612,3.8535,3.8573,102987.0
2017-10-02 12:25:00,9.98,9.99,9.97,9.99,53357.0,3.8573,3.8612,3.8535,3.8612,53357.0
2017-10-02 12:30:00,9.99,10.01,9.98,10.01,139228.0,3.8612,3.8689,3.8573,3.8689,139228.0
2017-10-02 12:35:00,10.01,10.02,10.0,10.02,154025.0,3.8689,3.8728,3.8651,3.8728,154025.0
2017-10-02 12:40:00,10.02,10.02,10.0,10.0,31575.0,3.8728,3.8728,3.8651,3.8651,31575.0
2017-10-02 12:45:00,10.01,10.02,10.0,10.02,78332.0,3.8689,3.8728,3.8651,3.8728,78332.0
2017-10-02 12:50:00,10.02,10.03,10.01,10.03,21909.0,3.8728,3.8767,3.8689,3.8767,21909.0
2017-10-02 12:55:00,10.03,10.04,10.02,10.04,82683.0,3.8767,3.8805,3.8728,3.8805,82683.0
2017-10-02 13:00:00,10.03,10.04,9.99,10.0,187595.0,3.8767,3.8805,3.8612,3.8651,187595.0
2017-10-02 13:05:00,9.99,10.0,9.98,10.0,149750.0,3.8612,3.8651,3.8573,3.8651,149750.0
2017-10-02 13:10:00,10.0,10.01,9.98,10.01,384222.0,3.8651,3.8689,3.8573,3.8689,384222.0
2017-10-02 13:15:00,10.01,10.02,10.01,10.02,56238.0,3.8689,3.8728,3.8689,3.8728,56238.0
2017-10-02 13:20:00,10.02,10.02,10.0,10.02,16611.0,3.8728,3.8728,3.8651,3.8728,16611.0
2017-10-02 13:25:00,10.02,10.03,10.01,10.02,137661.0,3.8728,3.8767,3.8689,3.8728,137661.0
2017-10-02 13:30:00,10.01,10.02,9.99,10.0,65755.0,3.8689,3.8728,3.8612,3.8651,65755.0
2017-10-02 13:35:00,10.0,10.01,9.98,9.99,113965.0,3.8651,3.8689,3.8573,3.8612,113965.0
2017-10-02 13:40:00,10.0,10.0,9.98,9.99,79074.0,3.8651,3.8651,3.8573,3.8612,79074.0
2017-10-02 13:45:00,10.0,10.02,9.98,10.02,71737.0,3.8651,3.8728,3.8573,3.8728,71737.0
2017-10-02 13:50:00,10.02,10.02,10.0,10.02,52399.0,3.8728,3.8728,3.8651,3.8728,52399.0
2017-10-02 13:55:00,10.02,10.02,10.01,10.02,23187.0,3.8728,3.8728,3.8689,3.8728,23187.0
2017-10-02 14:00:00,10.02,10.02,9.99,10.01,38187.0,3.8728,3.8728,3.8612,3.8689,38187.0
2017-10-02 14:05:00,10.01,10.03,10.0,10.02,133233.0,3.8689,3.8767,3.8651,3.8728,133233.0
2017-10-02 14:10:00,10.02,10.02,10.0,10.01,46636.0,3.8728,3.8728,3.8651,3.8689,46636.0
2017-10-02 14:15:00,10.01,10.02,10.0,10.0,45997.0,3.8689,3.8728,3.8651,3.8651,45997.0
2017-10-02 14:20:00,10.0,10.01,9.99,10.0,64877.0,3.8651,3.8689,3.8612,3.8651,64877.0
2017-10-02 14:25:00,10.0,10.02,9.98,10.01,97062.0,3.8651,3.8728,3.8573,3.8689,97062.0
2017-10-02 14:30:00,10.01,10.02,10.0,10.02,26250.0,3.8689,3.8728,3.8651,3.8728,26250.0
2017-10-02 14:35:00,10.02,10.03,10.01,10.03,20450.0,3.8728,3.8767,3.8689,3.8767,20450.0
2017-10-02 14:40:00,10.03,10.04,10.02,10.03,73630.0,3.8767,3.8805,3.8728,3.8767,73630.0
2017-10-02 14:45:00,10.03,10.06,10.03,10.05,148618.0,3.8767,3.8883,3.8767,3.8844,148618.0
2017-10-02 14:50:00,10.05,10.06,10.05,10.06,48329.0,3.8844,3.8883,3.8844,3.8883,48329.0
2017-10-02 14:55:00,10.06,10.07,10.05,10.05,107239.0,3.8883,3.8921,3.8844,3.8844,107239.0
2017-10-02 15:00:00,10.05,10.06,10.02,10.03,111628.0,3.8844,3.8883,3.8728,3.8767,111628.0
2017-10-02 15:05:00,10.03,10.03,10.02,10.03,30578.0,3.8767,3.8767,3.8728,3.8767,30578.0
2017-10-02 15:10:00,10.03,10.04,10.02,10.02,92342.0,3.8767,3.8805,3.8728,3.8728,92342.0
2017-10-02 15:15:00,10.02,10.03,10.01,10.03,162111.0,3.8728,3.8767,3.8689,3.8767,162111.0
2017-10-02 15:20:00,10.03,10.03,10.02,10.03,80120.0,3.8767,3.8767,3.8728,3.8767,80120.0
2017-10-02 15:25:00,10.03,10.03,10.02,10.03,93434.0,3.8767,3.8767,3.8728,3.8767,93434.0
2017-10-02 15:30:00,10.03,10.06,10.02,10.06,176646.0,3.8767,3.8883,3.8728,3.8883,176646.0
2017-10-02 15:35:00,10.06,10.06,10.04,10.05,190890.0,3.8883,3.8883,3.8805,3.8844,190890.0
2017-10-02 15:40:00,10.04,10.06,10.04,10.04,191609.0,3.8805,3.8883,3.8805,3.8805,191609.0
2017-10-02 15:45:00,10.04,10.05,10.04,10.04,374772.0,3.8805,3.8844,3.8805,3.8805,374772.0
2017-10-02 15:50:00,10.04,10.06,10.04,10.04,341243.0,3.8805,3.8883,3.8805,3.8805,341243.0
2017-10-02 15:55:00,10.04,10.06,10.04,10.06,557539.0,3.8805,3.8883,3.8805,3.8883,557539.0
2017-10-03 09:30:00,10.2,10.22,10.18,10.2,482849.0,3.9424,3.9501,3.9346,3.9424,482849.0
2017-10-03 09:35:00,10.2,10.22,10.17,10.22,323958.0,3.9424,3.9501,3.9308,3.9501,323958.0
2017-10-03 09:40:00,10.22,10.22,10.18,10.21,183760.0,3.9501,3.9501,3.9346,3.9462,183760.0
2017-10-03 09:45:00,10.21,10.26,10.2,10.26,180535.0,3.9462,3.9656,3.9424,3.9656,180535.0
2017-10-03 09:50:00,10.26,10.3,10.25,10.28,512118.0,3.9656,3.981,3.9617,3.9733,512118.0
2017-10-03 09:55:00,10.28,10.29,10.26,10.29,234081.0,3.9733,3.9772,3.9656,3.9772,234081.0
2017-10-03 10:00:00,10.29,10.31,10.27,10.29,377842.0,3.9772,3.9849,3.9694,3.9772,377842.0
2017-10-03 10:05:00,10.29,10.31,10.28,10.29,242560.0,3.9772,3.9849,3.9733,3.9772,242560.0
2017-10-03 10:10:00,10.3,10.32,10.28,10.29,283288.0,3.981,3.9887,3.9733,3.9772,283288.0
2017-10-03 10:15:00,10.29,10.32,10.27,10.3,493451.0,3.9772,3.9887,3.9694,3.981,493451.0
2017-10-03 10:20:00,10.3,10.33,10.29,10.32,274057.0,3.981,3.9926,3.9772,3.9887,274057.0
2017-10-03 10:25:00,10.32,10.32,10.28,10.29,242874.0,3.9887,3.9887,3.9733,3.9772,242874.0
2017-10-03 10:30:00,10.29,10.32,10.29,10.3,245519.0,3.9772,3.9887,3.9772,3.981,245519.0
2017-10-03 10:35:00,10.31,10.33,10.3,10.31,149623.0,3.9849,3.9926,3.981,3.9849,149623.0
2017-10-03 10:40:00,10.3,10.32,10.3,10.32,32949.0,3.981,3.9887,3.981,3.9887,32949.0
2017-10-03 10:45:00,10.32,10.34,10.3,10.32,355586.0,3.9887,3.9965,3.981,3.9887,355586.0
2017-10-03 10:50:00,10.33,10.34,10.32,10.33,99287.0,3.9926,3.9965,3.9887,3.9926,99287.0
2017-10-03 10:55:00,10.33,10.35,10.32,10.34,175730.0,3.9926,4.0003,3.9887,3.9965,175730.0
2017-10-03 11:00:00,10.34,10.36,10.33,10.36,163175.0,3.9965,4.0042,3.9926,4.0042,163175.0
2017-10-03 11:05:00,10.36,10.39,10.35,10.37,295925.0,4.0042,4.0158,4.0003,4.0081,295925.0
2017-10-03 11:10:00,10.37,10.39,10.36,10.37,230535.0,4.0081,4.0158,4.0042,4.0081,230535.0
2017-10-03 11:15:00,10.37,10.39,10.36,10.38,255517.0,4.0081,4.0158,4.0042,4.0119,255517.0
2017-10-03 11:20:00,10.38,10.4,10.38,10.4,182863.0,4.0119,4.0197,4.0119,4.0197,182863.0
2017-10-03 11:25:00,10.4,10.41,10.38,10.39,279955.0,4.0197,4.0235,4.0119,4.0158,279955.0
2017-10-03 11:30:00,10.39,10.41,10.38,10.41,386259.0,4.0158,4.0235,4.0119,4.0235,386259.0
2017-10-03 11:35:00,10.41,10.43,10.4,10.42,311554.0,4.0235,4.0313,4.0197,4.0274,311554.0
2017-10-03 11:40:00,10.41,10.43,10.41,10.43,142534.0,4.0235,4.0313,4.0235,4.0313,142534.0
2017-10-03 11:45:00,10.43,10.45,10.42,10.44,225233.0,4.0313,4.039,4.0274,4.0351,225233.0
2017-10-03 11:50:00,10.44,10.45,10.43,10.45,202951.0,4.0351,4.039,4.0313,4.039,202951.0
2017-10-03 11:55:00,10.45,10.45,10.42,10.43,241775.0,4.039,4.039,4.0274,4.0313,241775.0
2017-10-03 12:00:00,10.43,10.44,10.41,10.43,136678.0,4.0313,4.0351,4.0235,4.0313,136678.0
2017-10-03 12:05:00,10.43,10.43,10.41,10.42,77274.0,4.0313,4.0313,4.0235,4.0274,77274.0
2017-10-03 12:10:00,10.42,10.46,10.41,10.45,332430.0,4.0274,4.0429,4.0235,4.039,332430.0
2017-10-03 12:15:00,10.45,10.45,10.43,10.44,148204.0,4.039,4.039,4.0313,4.0351,148204.0
2017-10-03 12:20:00,10.45,10.45,10.43,10.44,128518.0,4.039,4.039,4.0313,4.0351,128518.0
2017-10-03 12:25:00,10.43,10.44,10.43,10.44,104008.0,4.0313,4.0351,4.0313,4.0351,104008.0
2017-10-03 12:30:00,10.44,10.44,10.43,10.44,98135.0,4.0351,4.0351,4.0313,4.0351,98135.0
2017-10-03 12:35:00,10.44,10.44,10.43,10.44,131087.0,4.0351,4.0351,4.0313,4.0351,131087.0
2017-10-03 12:40:00,10.44,10.45,10.43,10.45,457149.0,4.0351,4.039,4.0313,4.039,457149.0
2017-10-03 12:45:00,10.45,10.45,10.43,10.44,169549.0,4.039,4.039,4.0313,4.0351,169549.0
2017-10-03 12:50:00,10.44,10.44,10.42,10.43,201808.0,4.0351,4.0351,4.0274,4.0313,201808.0
2017-10-03 12:55:00,10.43,10.45,10.43,10.45,73069.0,4.0313,4.039,4.0313,4.039,73069.0
2017-10-03 13:00:00,10.45,10.45,10.44,10.45,69681.0,4.039,4.039,4.0351,4.039,69681.0
2017-10-03 13:05:00,10.45,10.47,10.43,10.46,361988.0,4.039,4.0467,4.0313,4.0429,361988.0
2017-10-03 13:10:00,10.46,10.48,10.46,10.48,131196.0,4.0429,4.0506,4.0429,4.0506,131196.0
2017-10-03 13:15:00,10.48,10.48,10.45,10.47,323958.0,4.0506,4.0506,4.039,4.0467,323958.0
2017-10-03 13:20:00,10.47,10.47,10.46,10.47,99681.0,4.0467,4.0467,4.0429,4.0467,99681.0
2017-10-03 13:25:00,10.46,10.47,10.44,10.45,117592.0,4.0429,4.0467,4.0351,4.039,117592.0
2017-10-03 13:30:00,10.45,10.45,10.4,10.42,997844.0,4.039,4.039,4.0197,4.0274,997844.0
2017-10-03 13:35:00,10.43,10.44,10.42,10.43,186102.0,4.0313,4.0351,4.0274,4.0313,186102.0
2017-10-03 13:40:00,10.43,10.45,10.42,10.44,338318.0,4.0313,4.039,4.0274,4.0351,338318.0
2017-10-03 13:45:00,10.44,10.47,10.43,10.46,350298.0,4.0351,4.0467,4.0313,4.0429,350298.0
2017-10-03 13:50:00,10.46,10.47,10.45,10.46,137212.0,4.0429,4.0467,4.039,4.0429,137212.0
2017-10-03 13:55:00,10.46,10.47,10.45,10.47,371508.0,4.0429,4.0467,4.039,4.0467,371508.0
2017-10-03 14:00:00,10.47,10.49,10.46,10.49,577977.0,4.0467,4.0545,4.0429,4.0545,577977.0
2017-10-03 14:05:00,10.49,10.51,10.47,10.5,527963.0,4.0545,4.0622,4.0467,4.0583,527963.0
2017-10-03 14:10:00,10.5,10.54,10.5,10.54,357982.0,4.0583,4.0738,4.0583,4.0738,357982.0
2017-10-03 14:15:00,10.53,10.53,10.51,10.53,359365.0,4.0699,4.0699,4.0622,4.0699,359365.0
2017-10-03 14:20:00,10.53,10.55,10.52,10.54,514278.0,4.0699,4.0776,4.066,4.0738,514278.0
2017-10-03 14:25:00,10.54,10.57,10.53,10.57,679903.0,4.0738,4.0854,4.0699,4.0854,679903.0
2017-10-03 14:30:00,10.57,10.57,10.54,10.55,360086.0,4.0854,4.0854,4.0738,4.0776,360086.0
2017-10-03 14:35:00,10.54,10.56,10.54,10.56,170718.0,4.0738,4.0815,4.0738,4.0815,170718.0
2017-10-03 14:40:00,10.55,10.57,10.54,10.55,271855.0,4.0776,4.0854,4.0738,4.0776,271855.0
2017-10-03 14:45:00,10.55,10.56,10.52,10.52,248456.0,4.0776,4.0815,4.066,4.066,248456.0
2017-10-03 14:50:00,10.52,10.53,10.5,10.52,319237.0,4.066,4.0699,4.0583,4.066,319237.0
2017-10-03 14:55:00,10.52,10.53,10.46,10.47,435829.0,4.066,4.0699,4.0429,4.0467,435829.0
2017-10-03 15:00:00,10.46,10.5,10.46,10.48,409533.0,4.0429,4.0583,4.0429,4.0506,409533.0
2017-10-03 15:05:00,10.49,10.51,10.48,10.5,125594.0,4.0545,4.0622,4.0506,4.0583,125594.0
2017-10-03 15:10:00,10.51,10.51,10.47,10.47,135413.0,4.0622,4.0622,4.0467,4.0467,135413.0
2017-10-03 15:15:00,10.48,10.49,10.47,10.49,70341.0,4.0506,4.0545,4.0467,4.0545,70341.0
2017-10-03 15:20:00,10.49,10.5,10.48,10.49,130773.0,4.0545,4.0583,4.0506,4.0545,130773.0
2017-10-03 15:25:00,10.5,10.53,10.49,10.52,168960.0,4.0583,4.0699,4.0545,4.066,168960.0
2017-10-03 15:30:00,10.52,10.52,10.49,10.51,323924.0,4.066,4.066,4.0545,4.0622,323924.0
2017-10-03 15:35:00,10.51,10.53,10.5,10.53,170905.0,4.0622,4.0699,4.0583,4.0699,170905.0
2017-10-03 15:40:00,10.53,10.53,10.51,10.52,338759.0,4.0699,4.0699,4.0622,4.066,338759.0
2017-10-03 15:45:00,10.52,10.52,10.5,10.52,252815.0,4.066,4.066,4.0583,4.066,252815.0
2017-10-03 15:50:00,10.52,10.54,10.51,10.52,798112.0,4.066,4.0738,4.0622,4.066,798112.0
2017-10-03 15:55:00,10.52,10.52,10.5,10.51,690263.0,4.066,4.066,4.0583,4.0622,690263.0
2017-10-04 09:30:00,10.5,10.54,10.48,10.53,459013.0,4.0583,4.0738,4.0506,4.0699,459013.0
2017-10-04 09:35:00,10.54,10.59,10.53,10.56,517709.0,4.0738,4.0931,4.0699,4.0815,517709.0
2017-10-04 09:40:00,10.55,10.56,10.5,10.51,167628.0,4.0776,4.0815,4.0583,4.0622,167628.0
2017-10-04 09:45:00,10.51,10.52,10.46,10.48,276155.0,4.0622,4.066,4.0429,4.0506,276155.0
2017-10-04 09:50:00,10.48,10.53,10.47,10.52,173480.0,4.0506,4.0699,4.0467,4.066,173480.0
2017-10-04 09:55:00,10.51,10.52,10.48,10.5,180386.0,4.0622,4.066,4.0506,4.0583,180386.0
2017-10-04 10:00:00,10.49,10.49,10.43,10.49,497583.0,4.0545,4.0545,4.0313,4.0545,497583.0
2017-10-04 10:05:00,10.49,10.5,10.45,10.47,135449.0,4.0545,4.0583,4.039,4.0467,135449.0
2017-10-04 10:10:00,10.47,10.47,10.44,10.46,133575.0,4.0467,4.0467,4.0351,4.0429,133575.0
2017-10-04 10:15:00,10.46,10.48,10.44,10.46,173297.0,4.0429,4.0506,4.0351,4.0429,173297.0
2017-10-04 10:20:00,10.47,10.49,10.46,10.49,125714.0,4.0467,4.0545,4.0429,4.0545,125714.0
2017-10-04 10:25:00,10.49,10.51,10.48,10.49,104025.0,4.0545,4.0622,4.0506,4.0545,104025.0
2017-10-04 10:30:00,10.49,10.59,10.48,10.57,622489.0,4.0545,4.0931,4.0506,4.0854,622489.0
2017-10-04 10:35:00,10.57,10.57,10.53,10.53,182831.0,4.0854,4.0854,4.0699,4.0699,182831.0
2017-10-04 10:40:00,10.53,10.58,10.53,10.57,134816.0,4.0699,4.0892,4.0699,4.0854,134816.0
2017-10-04 10:45:00,10.57,10.58,10.54,10.55,89397.0,4.0854,4.0892,4.0738,4.0776,89397.0
2017-10-04 10:50:00,10.55,10.56,10.52,10.54,69968.0,4.0776,4.0815,4.066,4.0738,69968.0
2017-10-04 10:55:00,10.54,10.58,10.54,10.57,191984.0,4.0738,4.0892,4.0738,4.0854,191984.0
2017-10-04 11:00:00,10.57,10.58,10.54,10.55,150020.0,4.0854,4.0892,4.0738,4.0776,150020.0
2017-10-04 11:05:00,10.55,10.55,10.51,10.54,116045.0,4.0776,4.0776,4.0622,4.0738,116045.0
2017-10-04 11:10:00,10.54,10.56,10.52,10.56,127917.0,4.0738,4.0815,4.066,4.0815,127917.0
2017-10-04 11:15:00,10.56,10.57,10.54,10.55,231136.0,4.0815,4.0854,4.0738,4.0776,231136.0
2017-10-04 11:20:00,10.55,10.56,10.54,10.56,87733.0,4.0776,4.0815,4.0738,4.0815,87733.0
2017-10-04 11:25:00,10.56,10.57,10.54,10.55,159765.0,4.0815,4.0854,4.0738,4.0776,159765.0
2017-10-04 11:30:00,10.55,10.56,10.53,10.54,156901.0,4.0776,4.0815,4.0699,4.0738,156901.0
2017-10-04 11:35:00,10.54,10.58,10.54,10.57,328560.0,4.0738,4.0892,4.0738,4.0854,328560.0
2017-10-04 11:40:00,10.57,10.58,10.56,10.57,144980.0,4.0854,4.0892,4.0815,4.0854,144980.0
2017-10-04 11:45:00,10.56,10.58,10.56,10.57,105043.0,4.0815,4.0892,4.0815,4.0854,105043.0
2017-10-04 11:50:00,10.56,10.57,10.54,10.54,88074.0,4.0815,4.0854,4.0738,4.0738,88074.0
2017-10-04 11:55:00,10.54,10.55,10.53,10.55,42055.0,4.0738,4.0776,4.0699,4.0776,42055.0
2017-10-04 12:00:00,10.55,10.55,10.54,10.54,15500.0,4.0776,4.0776,4.0738,4.0738,15500.0
2017-10-04 12:05:00,10.55,10.55,10.54,10.54,23566.0,4.0776,4.0776,4.0738,4.0738,23566.0
2017-10-04 12:10:00,10.54,10.55,10.54,10.54,16666.0,4.0738,4.0776,4.0738,4.0738,16666.0
2017-10-04 12:15:00,10.54,10.55,10.53,10.54,78613.0,4.0738,4.0776,4.0699,4.0738,78613.0
2017-10-04 12:20:00,10.54,10.54,10.51,10.52,132586.0,4.0738,4.0738,4.0622,4.066,132586.0
2017-10-04 12:25:00,10.52,10.52,10.49,10.51,161947.0,4.066,4.066,4.0545,4.0622,161947.0
2017-10-04 12:30:00,10.5,10.52,10.49,10.49,198898.0,4.0583,4.066,4.0545,4.0545,198898.0
2017-10-04 12:35:00,10.5,10.52,10.49,10.51,315293.0,4.0583,4.066,4.0545,4.0622,315293.0
2017-10-04 12:40:00,10.51,10.52,10.48,10.49,243992.0,4.0622,4.066,4.0506,4.0545,243992.0
2017-10-04 12:45:00,10.49,10.5,10.46,10.47,337268.0,4.0545,4.0583,4.0429,4.0467,337268.0
2017-10-04 12:50:00,10.47,10.5,10.47,10.49,241559.0,4.0467,4.0583,4.0467,4.0545,241559.0
2017-10-04 12:55:00,10.5,10.51,10.48,10.49,256773.0,4.0583,4.0622,4.0506,4.0545,256773.0
2017-10-04 13:00:00,10.49,10.51,10.48,10.49,310010.0,4.0545,4.0622,4.0506,4.0545,310010.0
2017-10-04 13:05:00,10.48,10.49,10.47,10.48,84479.0,4.0506,4.0545,4.0467,4.0506,84479.0
2017-10-04 13:10:00,10.47,10.49,10.46,10.46,232413.0,4.0467,4.0545,4.0429,4.0429,232413.0
2017-10-04 13:15:00,10.46,10.47,10.43,10.45,211352.0,4.0429,4.0467,4.0313,4.039,211352.0
2017-10-04 13:20:00,10.45,10.45,10.43,10.45,47321.0,4.039,4.039,4.0313,4.039,47321.0
2017-10-04 13:25:00,10.45,10.46,10.43,10.44,147674.0,4.039,4.0429,4.0313,4.0351,147674.0
2017-10-04 13:30:00,10.43,10.44,10.4,10.41,175266.0,4.0313,4.0351,4.0197,4.0235,175266.0
2017-10-04 13:35:00,10.41,10.42,10.39,10.41,107233.0,4.0235,4.0274,4.0158,4.0235,107233.0
2017-10-04 13:40:00,10.42,10.43,10.4,10.41,59534.0,4.0274,4.0313,4.0197,4.0235,59534.0
2017-10-04 13:45:00,10.41,10.42,10.4,10.42,123010.0,4.0235,4.0274,4.0197,4.0274,123010.0
2017-10-04 13:50:00,10.42,10.43,10.41,10.42,100933.0,4.0274,4.0313,4.0235,4.0274,100933.0
2017-10-04 13:55:00,10.42,10.43,10.4,10.43,148257.0,4.0274,4.0313,4.0197,4.0313,148257.0
2017-10-04 14:00:00,10.42,10.44,10.42,10.42,108362.0,4.0274,4.0351,4.0274,4.0274,108362.0
2017-10-04 14:05:00,10.43,10.44,10.42,10.43,51754.0,4.0313,4.0351,4.0274,4.0313,51754.0
2017-10-04 14:10:00,10.44,10.44,10.43,10.43,11850.0,4.0351,4.0351,4.0313,4.0313,11850.0
2017-10-04 14:15:00,10.43,10.44,10.42,10.44,71661.0,4.0313,4.0351,4.0274,4.0351,71661.0
2017-10-04 14:20:00,10.44,10.44,10.42,10.43,27892.0,4.0351,4.0351,4.0274,4.0313,27892.0
2017-10-04 14:25:00,10.43,10.43,10.4,10.42,231941.0,4.0313,4.0313,4.0197,4.0274,231941.0
2017-10-04 14:30:00,10.41,10.42,10.4,10.41,85800.0,4.0235,4.0274,4.0197,4.0235,85800.0
2017-10-04 14:35:00,10.41,10.41,10.4,10.4,21321.0,4.0235,4.0235,4.0197,4.0197,21321.0
2017-10-04 14:40:00,10.41,10.41,10.4,10.41,43206.0,4.0235,4.0235,4.0197,4.0235,43206.0
2017-10-04 14:45:00,10.41,10.42,10.41,10.42,41153.0,4.0235,4.0274,4.0235,4.0274,41153.0
2017-10-04 14:50:00,10.41,10.42,10.41,10.42,40364.0,4.0235,4.0274,4.0235,4.0274,40364.0
2017-10-04 14:55:00,10.42,10.42,10.41,10.42,78861.0,4.0274,4.0274,4.0235,4.0274,78861.0
2017-10-04 15:00:00,10.42,10.42,10.39,10.39,248755.0,4.0274,4.0274,4.0158,4.0158,248755.0
2017-10-04 15:05:00,10.4,10.41,10.38,10.39,450997.0,4.0197,4.0235,4.0119,4.0158,450997.0
2017-10-04 15:10:00,10.39,10.4,10.37,10.39,267489.0,4.0158,4.0197,4.0081,4.0158,267489.0
2017-10-04 15:15:00,10.39,10.4,10.36,10.38,180307.0,4.0158,4.0197,4.0042,4.0119,180307.0
2017-10-04 15:20:00,10.38,10.41,10.37,10.4,634637.0,4.0119,4.0235,4.0081,4.0197,634637.0
2017-10-04 15:25:00,10.4,10.41,10.38,10.4,143866.0,4.0197,4.0235,4.0119,4.0197,143866.0
2017-10-04 15:30:00,10.4,10.4,10.39,10.4,83638.0,4.0197,4.0197,4.0158,4.0197,83638.0
2017-10-04 15:35:00,10.4,10.41,10.39,10.4,160214.0,4.0197,4.0235,4.0158,4.0197,160214.0
2017-10-04 15:40:00,10.4,10.41,10.38,10.39,212868.0,4.0197,4.0235,4.0119,4.0158,212868.0
2017-10-04 15:45:00,10.38,10.4,10.38,10.4,138497.0,4.0119,4.0197,4.0119,4.0197,138497.0
2017-10-04 15:50:00,10.4,10.41,10.38,10.4,389025.0,4.0197,4.0235,4.0119,4.0197,389025.0
2017-10-04 15:55:00,10.4,10.41,10.39,10.41,541499.0,4.0197,4.0235,4.0158,4.0235,541499.0
2017-10-05 09:30:00,10.6,10.6,10.57,10.57,333324.0,4.097,4.097,4.0854,4.0854,333324.0
2017-10-05 09:35:00,10.56,10.57,10.53,10.53,286106.0,4.0815,4.0854,4.0699,4.0699,286106.0
2017-10-05 09:40:00,10.54,10.65,10.53,10.63,479017.0,4.0738,4.1163,4.0699,4.1086,479017.0
2017-10-05 09:45:00,10.64,10.66,10.62,10.63,472957.0,4.1124,4.1202,4.1047,4.1086,472957.0
2017-10-05 09:50:00,10.63,10.65,10.62,10.65,168576.0,4.1086,4.1163,4.1047,4.1163,168576.0
2017-10-05 09:55:00,10.64,10.65,10.63,10.63,260617.0,4.1124,4.1163,4.1086,4.1086,260617.0
2017-10-05 10:00:00,10.63,10.64,10.6,10.64,413328.0,4.1086,4.1124,4.097,4.1124,413328.0
2017-10-05 10:05:00,10.63,10.67,10.63,10.66,194515.0,4.1086,4.124,4.1086,4.1202,194515.0
2017-10-05 10:10:00,10.65,10.68,10.65,10.65,500230.0,4.1163,4.1279,4.1163,4.1163,500230.0
2017-10-05 10:15:00,10.65,10.65,10.62,10.63,432800.0,4.1163,4.1163,4.1047,4.1086,432800.0
2017-10-05 10:20:00,10.63,10.67,10.63,10.66,404666.0,4.1086,4.124,4.1086,4.1202,404666.0
2017-10-05 10:25:00,10.66,10.7,10.65,10.69,422766.0,4.1202,4.1356,4.1163,4.1318,422766.0
2017-10-05 10:30:00,10.69,10.71,10.67,10.71,339924.0,4.1318,4.1395,4.124,4.1395,339924.0
2017-10-05 10:35:00,10.71,10.73,10.7,10.71,345230.0,4.1395,4.1472,4.1356,4.1395,345230.0
2017-10-05 10:40:00,10.71,10.72,10.68,10.69,200728.0,4.1395,4.1433,4.1279,4.1318,200728.0
2017-10-05 10:45:00,10.69,10.7,10.67,10.68,191679.0,4.1318,4.1356,4.124,4.1279,191679.0
2017-10-05 10:50:00,10.67,10.69,10.67,10.68,135004.0,4.124,4.1318,4.124,4.1279,135004.0
2017-10-05 10:55:00,10.68,10.69,10.65,10.65,250438.0,4.1279,4.1318,4.1163,4.1163,250438.0
2017-10-05 11:00:00,10.65,10.68,10.64,10.66,313097.0,4.1163,4.1279,4.1124,4.1202,313097.0
2017-10-05 11:05:00,10.66,10.68,10.63,10.63,129413.0,4.1202,4.1279,4.1086,4.1086,129413.0
2017-10-05 11:10:00,10.63,10.64,10.61,10.62,262350.0,4.1086,4.1124,4.1008,4.1047,262350.0
2017-10-05 11:15:00,10.62,10.63,10.61,10.63,223818.0,4.1047,4.1086,4.1008,4.1086,223818.0
2017-10-05 11:20:00,10.62,10.65,10.62,10.65,188320.0,4.1047,4.1163,4.1047,4.1163,188320.0
2017-10-05 11:25:00,10.65,10.66,10.64,10.65,178078.0,4.1163,4.1202,4.1124,4.1163,178078.0
2017-10-05 11:30:00,10.64,10.66,10.63,10.66,103500.0,4.1124,4.1202,4.1086,4.1202,103500.0
2017-10-05 11:35:00,10.66,10.66,10.65,10.66,20100.0,4.1202,4.1202,4.1163,4.1202,20100.0
2017-10-05 11:40:00,10.66,10.66,10.65,10.66,102546.0,4.1202,4.1202,4.1163,4.1202,102546.0
2017-10-05 11:45:00,10.66,10.67,10.64,10.66,151997.0,4.1202,4.124,4.1124,4.1202,151997.0
2017-10-05 11:50:00,10.66,10.66,10.62,10.64,80150.0,4.1202,4.1202,4.1047,4.1124,80150.0
2017-10-05 11:55:00,10.63,10.65,10.61,10.62,99289.0,4.1086,4.1163,4.1008,4.1047,99289.0
2017-10-05 12:00:00,10.61,10.63,10.6,10.62,168688.0,4.1008,4.1086,4.097,4.1047,168688.0
2017-10-05 12:05:00,10.62,10.62,10.6,10.61,97915.0,4.1047,4.1047,4.097,4.1008,97915.0
2017-10-05 12:10:00,10.61,10.63,10.6,10.63,123146.0,4.1008,4.1086,4.097,4.1086,123146.0
2017-10-05 12:15:00,10.63,10.64,10.62,10.62,84472.0,4.1086,4.1124,4.1047,4.1047,84472.0
2017-10-05 12:20:00,10.63,10.63,10.62,10.63,54831.0,4.1086,4.1086,4.1047,4.1086,54831.0
2017-10-05 12:25:00,10.62,10.64,10.61,10.63,255971.0,4.1047,4.1124,4.1008,4.1086,255971.0
2017-10-05 12:30:00,10.63,10.64,10.63,10.64,26632.0,4.1086,4.1124,4.1086,4.1124,26632.0
2017-10-05 12:35:00,10.64,10.65,10.63,10.65,52472.0,4.1124,4.1163,4.1086,4.1163,52472.0
2017-10-05 12:40:00,10.65,10.65,10.62,10.63,115414.0,4.1163,4.1163,4.1047,4.1086,115414.0
2017-10-05 12:45:00,10.63,10.64,10.62,10.63,29773.0,4.1086,4.1124,4.1047,4.1086,29773.0
2017-10-05 12:50:00,10.62,10.63,10.62,10.63,44000.0,4.1047,4.1086,4.1047,4.1086,44000.0
2017-10-05 12:55:00,10.63,10.64,10.62,10.63,68952.0,4.1086,4.1124,4.1047,4.1086,68952.0
2017-10-05 13:00:00,10.63,10.64,10.62,10.63,49150.0,4.1086,4.1124,4.1047,4.1086,49150.0
2017-10-05 13:05:00,10.63,10.64,10.6,10.62,72350.0,4.1086,4.1124,4.097,4.1047,72350.0
2017-10-05 13:10:00,10.61,10.63,10.6,10.61,129671.0,4.1008,4.1086,4.097,4.1008,129671.0
2017-10-05 13:15:00,10.6,10.61,10.57,10.58,262998.0,4.097,4.1008,4.0854,4.0892,262998.0
2017-10-05 13:20:00,10.58,10.58,10.56,10.57,145014.0,4.0892,4.0892,4.0815,4.0854,145014.0
2017-10-05 13:25:00,10.57,10.58,10.56,10.57,231449.0,4.0854,4.0892,4.0815,4.0854,231449.0
2017-10-05 13:30:00,10.57,10.58,10.55,10.56,165973.0,4.0854,4.0892,4.0776,4.0815,165973.0
2017-10-05 13:35:00,10.55,10.57,10.55,10.56,101654.0,4.0776,4.0854,4.0776,4.0815,101654.0
2017-10-05 13:40:00,10.56,10.56,10.54,10.55,110087.0,4.0815,4.0815,4.0738,4.0776,110087.0
2017-10-05 13:45:00,10.55,10.59,10.55,10.58,216118.0,4.0776,4.0931,4.0776,4.0892,216118.0
2017-10-05 13:50:00,10.58,10.59,10.57,10.58,85411.0,4.0892,4.0931,4.0854,4.0892,85411.0
2017-10-05 13:55:00,10.57,10.6,10.57,10.59,311193.0,4.0854,4.097,4.0854,4.0931,311193.0
2017-10-05 14:00:00,10.59,10.59,10.56,10.58,107084.0,4.0931,4.0931,4.0815,4.0892,107084.0
2017-10-05 14:05:00,10.57,10.58,10.55,10.56,134688.0,4.0854,4.0892,4.0776,4.0815,134688.0
2017-10-05 14:10:00,10.56,10.57,10.56,10.56,18795.0,4.0815,4.0854,4.0815,4.0815,18795.0
2017-10-05 14:15:00,10.56,10.58,10.55,10.57,130050.0,4.0815,4.0892,4.0776,4.0854,130050.0
2017-10-05 14:20:00,10.57,10.58,10.56,10.58,51621.0,4.0854,4.0892,4.0815,4.0892,51621.0
2017-10-05 14:25:00,10.58,10.58,10.55,10.57,85239.0,4.0892,4.0892,4.0776,4.0854,85239.0
2017-10-05 14:30:00,10.57,10.58,10.56,10.58,99490.0,4.0854,4.0892,4.0815,4.0892,99490.0
2017-10-05 14:35:00,10.57,10.57,10.54,10.56,141918.0,4.0854,4.0854,4.0738,4.0815,141918.0
2017-10-05 14:40:00,10.55,10.56,10.53,10.55,150440.0,4.0776,4.0815,4.0699,4.0776,150440.0
2017-10-05 14:45:00,10.55,10.56,10.55,10.55,50100.0,4.0776,4.0815,4.0776,4.0776,50100.0
2017-10-05 14:50:00,10.56,10.56,10.53,10.54,91634.0,4.0815,4.0815,4.0699,4.0738,91634.0
2017-10-05 14:55:00,10.54,10.57,10.53,10.55,161563.0,4.0738,4.0854,4.0699,4.0776,161563.0
2017-10-05 15:00:00,10.56,10.58,10.56,10.58,48125.0,4.0815,4.0892,4.0815,4.0892,48125.0
2017-10-05 15:05:00,10.58,10.58,10.55,10.55,136126.0,4.0892,4.0892,4.0776,4.0776,136126.0
2017-10-05 15:10:00,10.55,10.57,10.55,10.57,120809.0,4.0776,4.0854,4.0776,4.0854,120809.0
2017-10-05 15:15:00,10.57,10.57,10.55,10.55,96913.0,4.0854,4.0854,4.0776,4.0776,96913.0
2017-10-05 15:20:00,10.55,10.55,10.52,10.53,131055.0,4.0776,4.0776,4.066,4.0699,131055.0
2017-10-05 15:25:00,10.52,10.54,10.52,10.53,357276.0,4.066,4.0738,4.066,4.0699,357276.0
2017-10-05 15:30:00,10.52,10.53,10.51,10.53,192478.0,4.066,4.0699,4.0622,4.0699,192478.0
2017-10-05 15:35:00,10.53,10.53,10.51,10.52,167751.0,4.0699,4.0699,4.0622,4.066,167751.0
2017-10-05 15:40:00,10.53,10.53,10.51,10.52,166010.0,4.0699,4.0699,4.0622,4.066,166010.0
2017-10-05 15:45:00,10.51,10.52,10.51,10.51,154322.0,4.0622,4.066,4.0622,4.0622,154322.0
2017-10-05 15:50:00,10.52,10.52,10.5,10.52,203568.0,4.066,4.066,4.0583,4.066,203568.0
2017-10-05 15:55:00,10.52,10.52,10.5,10.5,843381.0,4.066,4.066,4.0583,4.0583,843381.0
2017-10-06 09:30:00,10.29,10.32,10.26,10.29,466709.0,3.9772,3.9887,3.9656,3.9772,466709.0
2017-10-06 09:35:00,10.29,10.32,10.25,10.32,600072.0,3.9772,3.9887,3.9617,3.9887,600072.0
2017-10-06 09:40:00,10.31,10.36,10.28,10.35,378260.0,3.9849,4.0042,3.9733,4.0003,378260.0
2017-10-06 09:45:00,10.35,10.35,10.24,10.25,360169.0,4.0003,4.0003,3.9578,3.9617,360169.0
2017-10-06 09:50:00,10.25,10.3,10.23,10.29,335650.0,3.9617,3.981,3.954,3.9772,335650.0
2017-10-06 09:55:00,10.3,10.32,10.27,10.29,213629.0,3.981,3.9887,3.9694,3.9772,213629.0
2017-10-06 10:00:00,10.29,10.3,10.24,10.26,142021.0,3.9772,3.981,3.9578,3.9656,142021.0
2017-10-06 10:05:00,10.26,10.27,10.24,10.25,113400.0,3.9656,3.9694,3.9578,3.9617,113400.0
2017-10-06 10:10:00,10.25,10.26,10.24,10.25,179345.0,3.9617,3.9656,3.9578,3.9617,179345.0
2017-10-06 10:15:00,10.25,10.27,10.24,10.27,132805.0,3.9617,3.9694,3.9578,3.9694,132805.0
2017-10-06 10:20:00,10.26,10.32,10.25,10.32,300867.0,3.9656,3.9887,3.9617,3.9887,300867.0
2017-10-06 10:25:00,10.32,10.37,10.32,10.35,202226.0,3.9887,4.0081,3.9887,4.0003,202226.0
2017-10-06 10:30:00,10.35,10.37,10.31,10.33,95634.0,4.0003,4.0081,3.9849,3.9926,95634.0
2017-10-06 10:35:00,10.33,10.33,10.3,10.3,76266.0,3.9926,3.9926,3.981,3.981,76266.0
2017-10-06 10:40:00,10.3,10.32,10.28,10.32,115891.0,3.981,3.9887,3.9733,3.9887,115891.0
2017-10-06 10:45:00,10.32,10.32,10.26,10.26,83641.0,3.9887,3.9887,3.9656,3.9656,83641.0
2017-10-06 10:50:00,10.26,10.28,10.25,10.27,90768.0,3.9656,3.9733,3.9617,3.9694,90768.0
2017-10-06 10:55:00,10.28,10.3,10.26,10.27,127022.0,3.9733,3.981,3.9656,3.9694,127022.0
2017-10-06 11:00:00,10.26,10.26,10.24,10.26,129400.0,3.9656,3.9656,3.9578,3.9656,129400.0
2017-10-06 11:05:00,10.26,10.28,10.24,10.28,191588.0,3.9656,3.9733,3.9578,3.9733,191588.0
2017-10-06 11:10:00,10.27,10.29,10.26,10.27,82175.0,3.9694,3.9772,3.9656,3.9694,82175.0
2017-10-06 11:15:00,10.27,10.32,10.26,10.31,140011.0,3.9694,3.9887,3.9656,3.9849,140011.0
2017-10-06 11:20:00,10.31,10.32,10.28,10.29,122123.0,3.9849,3.9887,3.9733,3.9772,122123.0
2017-10-06 11:25:00,10.29,10.32,10.28,10.3,443972.0,3.9772,3.9887,3.9733,3.981,443972.0
2017-10-06 11:30:00,10.3,10.31,10.29,10.3,97084.0,3.981,3.9849,3.9772,3.981,97084.0
2017-10-06 11:35:00,10.3,10.32,10.29,10.3,119120.0,3.981,3.9887,3.9772,3.981,119120.0
2017-10-06 11:40:00,10.29,10.31,10.29,10.31,98696.0,3.9772,3.9849,3.9772,3.9849,98696.0
2017-10-06 11:45:00,10.3,10.32,10.3,10.31,144842.0,3.981,3.9887,3.981,3.9849,144842.0
2017-10-06 11:50:00,10.32,10.33,10.31,10.33,71260.0,3.9887,3.9926,3.9849,3.9926,71260.0
2017-10-06 11:55:00,10.33,10.34,10.3,10.32,112129.0,3.9926,3.9965,3.981,3.9887,112129.0
2017-10-06 12:00:00,10.32,10.32,10.29,10.31,95019.0,3.9887,3.9887,3.9772,3.9849,95019.0
2017-10-06 12:05:00,10.3,10.31,10.29,10.3,44034.0,3.981,3.9849,3.9772,3.981,44034.0
2017-10-06 12:10:00,10.3,10.31,10.27,10.27,80400.0,3.981,3.9849,3.9694,3.9694,80400.0
2017-10-06 12:15:00,10.28,10.31,10.27,10.3,110463.0,3.9733,3.9849,3.9694,3.981,110463.0
2017-10-06 12:20:00,10.3,10.3,10.27,10.28,61603.0,3.981,3.981,3.9694,3.9733,61603.0
2017-10-06 12:25:00,10.28,10.28,10.25,10.26,104455.0,3.9733,3.9733,3.9617,3.9656,104455.0
2017-10-06 12:30:00,10.26,10.29,10.25,10.27,96831.0,3.9656,3.9772,3.9617,3.9694,96831.0
2017-10-06 12:35:00,10.27,10.28,10.26,10.27,36164.0,3.9694,3.9733,3.9656,3.9694,36164.0
2017-10-06 12:40:00,10.27,10.29,10.26,10.29,21633.0,3.9694,3.9772,3.9656,3.9772,21633.0
2017-10-06 12:45:00,10.29,10.29,10.27,10.28,55083.0,3.9772,3.9772,3.9694,3.9733,55083.0
2017-10-06 12:50:00,10.28,10.28,10.26,10.26,50957.0,3.9733,3.9733,3.9656,3.9656,50957.0
2017-10-06 12:55:00,10.26,10.28,10.25,10.28,81521.0,3.9656,3.9733,3.9617,3.9733,81521.0
2017-10-06 13:00:00,10.28,10.29,10.27,10.29,73877.0,3.9733,3.9772,3.9694,3.9772,73877.0
2017-10-06 13:05:00,10.28,10.31,10.28,10.3,262042.0,3.9733,3.9849,3.9733,3.981,262042.0
2017-10-06 13:10:00,10.3,10.31,10.29,10.3,35712.0,3.981,3.9849,3.9772,3.981,35712.0
2017-10-06 13:15:00,10.3,10.31,10.29,10.3,65789.0,3.981,3.9849,3.9772,3.981,65789.0
2017-10-06 13:20:00,10.3,10.3,10.27,10.28,106615.0,3.981,3.981,3.9694,3.9733,106615.0
2017-10-06 13:25:00,10.29,10.29,10.27,10.27,72431.0,3.9772,3.9772,3.9694,3.9694,72431.0
2017-10-06 13:30:00,10.27,10.28,10.26,10.27,69877.0,3.9694,3.9733,3.9656,3.9694,69877.0
2017-10-06 13:35:00,10.27,10.28,10.27,10.27,18104.0,3.9694,3.9733,3.9694,3.9694,18104.0
2017-10-06 13:40:00,10.28,10.29,10.27,10.29,54116.0,3.9733,3.9772,3.9694,3.9772,54116.0
2017-10-06 13:45:00,10.29,10.31,10.28,10.29,186734.0,3.9772,3.9849,3.9733,3.9772,186734.0
2017-10-06 13:50:00,10.28,10.31,10.28,10.3,38425.0,3.9733,3.9849,3.9733,3.981,38425.0
2017-10-06 13:55:00,10.3,10.3,10.28,10.28,51542.0,3.981,3.981,3.9733,3.9733,51542.0
2017-10-06 14:00:00,10.28,10.3,10.28,10.29,57334.0,3.9733,3.981,3.9733,3.9772,57334.0
2017-10-06 14:05:00,10.29,10.31,10.28,10.29,33780.0,3.9772,3.9849,3.9733,3.9772,33780.0
2017-10-06 14:10:00,10.28,10.32,10.28,10.29,199073.0,3.9733,3.9887,3.9733,3.9772,199073.0
2017-10-06 14:15:00,10.29,10.31,10.28,10.3,112352.0,3.9772,3.9849,3.9733,3.981,112352.0
2017-10-06 14:20:00,10.3,10.31,10.28,10.31,153472.0,3.981,3.9849,3.9733,3.9849,153472.0
2017-10-06 14:25:00,10.31,10.32,10.29,10.29,190862.0,3.9849,3.9887,3.9772,3.9772,190862.0
2017-10-06 14:30:00,10.3,10.32,10.29,10.32,195231.0,3.981,3.9887,3.9772,3.9887,195231.0
2017-10-06 14:35:00,10.32,10.33,10.3,10.32,274358.0,3.9887,3.9926,3.981,3.9887,274358.0
2017-10-06 14:40:00,10.32,10.34,10.31,10.33,59891.0,3.9887,3.9965,3.9849,3.9926,59891.0
2017-10-06 14:45:00,10.32,10.33,10.32,10.33,24000.0,3.9887,3.9926,3.9887,3.9926,24000.0
2017-10-06 14:50:00,10.32,10.36,10.32,10.35,256872.0,3.9887,4.0042,3.9887,4.0003,256872.0
2017-10-06 14:55:00,10.35,10.36,10.34,10.36,70879.0,4.0003,4.0042,3.9965,4.0042,70879.0
2017-10-06 15:00:00,10.36,10.36,10.34,10.35,66009.0,4.0042,4.0042,3.9965,4.0003,66009.0
2017-10-06 15:05:00,10.35,10.35,10.34,10.35,63088.0,4.0003,4.0003,3.9965,4.0003,63088.0
2017-10-06 15:10:00,10.35,10.36,10.33,10.34,208431.0,4.0003,4.0042,3.9926,3.9965,208431.0
2017-10-06 15:15:00,10.34,10.35,10.33,10.35,101601.0,3.9965,4.0003,3.9926,4.0003,101601.0
2017-10-06 15:20:00,10.35,10.35,10.34,10.35,61486.0,4.0003,4.0003,3.9965,4.0003,61486.0
2017-10-06 15:25:00,10.35,10.35,10.33,10.34,119262.0,4.0003,4.0003,3.9926,3.9965,119262.0
2017-10-06 15:30:00,10.34,10.34,10.33,10.34,47742.0,3.9965,3.9965,3.9926,3.9965,47742.0
2017-10-06 15:35:00,10.33,10.34,10.32,10.33,125753.0,3.9926,3.9965,3.9887,3.9926,125753.0
2017-10-06 15:40:00,10.33,10.34,10.32,10.33,173844.0,3.9926,3.9965,3.9887,3.9926,173844.0
2017-10-06 15:45:00,10.33,10.34,10.32,10.33,212222.0,3.9926,3.9965,3.9887,3.9926,212222.0
2017-10-06 15:50:00,10.33,10.33,10.31,10.33,387688.0,3.9926,3.9926,3.9849,3.9926,387688.0
2017-10-06 15:55:00,10.33,10.33,10.32,10.32,601028.0,3.9926,3.9926,3.9887,3.9887,601028.0
2017-10-09 09:30:00,10.31,10.33,10.29,10.3,167278.0,3.9849,3.9926,3.9772,3.981,167278.0
2017-10-09 09:35:00,10.29,10.3,10.26,10.26,145881.0,3.9772,3.981,3.9656,3.9656,145881.0
2017-10-09 09:40:00,10.26,10.29,10.23,10.27,225682.0,3.9656,3.9772,3.954,3.9694,225682.0
2017-10-09 09:45:00,10.27,10.28,10.25,10.26,128241.0,3.9694,3.9733,3.9617,3.9656,128241.0
2017-10-09 09:50:00,10.26,10.28,10.23,10.25,161071.0,3.9656,3.9733,3.954,3.9617,161071.0
2017-10-09 09:55:00,10.25,10.25,10.22,10.25,127765.0,3.9617,3.9617,3.9501,3.9617,127765.0
2017-10-09 10:00:00,10.24,10.25,10.21,10.22,76104.0,3.9578,3.9617,3.9462,3.9501,76104.0
2017-10-09 10:05:00,10.21,10.22,10.2,10.2,66401.0,3.9462,3.9501,3.9424,3.9424,66401.0
2017-10-09 10:10:00,10.21,10.23,10.21,10.23,154801.0,3.9462,3.954,3.9462,3.954,154801.0
2017-10-09 10:15:00,10.23,10.24,10.22,10.24,105515.0,3.954,3.9578,3.9501,3.9578,105515.0
2017-10-09 10:20:00,10.23,10.23,10.2,10.21,127909.0,3.954,3.954,3.9424,3.9462,127909.0
2017-10-09 10:25:00,10.21,10.23,10.2,10.23,91643.0,3.9462,3.954,3.9424,3.954,91643.0
2017-10-09 10:30:00,10.23,10.24,10.21,10.24,173197.0,3.954,3.9578,3.9462,3.9578,173197.0
2017-10-09 10:35:00,10.24,10.26,10.24,10.25,80718.0,3.9578,3.9656,3.9578,3.9617,80718.0
2017-10-09 10:40:00,10.25,10.25,10.22,10.22,135007.0,3.9617,3.9617,3.9501,3.9501,135007.0
2017-10-09 10:45:00,10.22,10.23,10.21,10.22,127269.0,3.9501,3.954,3.9462,3.9501,127269.0
2017-10-09 10:50:00,10.22,10.24,10.21,10.22,78257.0,3.9501,3.9578,3.9462,3.9501,78257.0
2017-10-09 10:55:00,10.21,10.25,10.21,10.24,98505.0,3.9462,3.9617,3.9462,3.9578,98505.0
2017-10-09 11:00:00,10.25,10.25,10.22,10.25,83965.0,3.9617,3.9617,3.9501,3.9617,83965.0
2017-10-09 11:05:00,10.25,10.26,10.24,10.25,75570.0,3.9617,3.9656,3.9578,3.9617,75570.0
2017-10-09 11:10:00,10.25,10.25,10.22,10.22,29404.0,3.9617,3.9617,3.9501,3.9501,29404.0
2017-10-09 11:15:00,10.22,10.24,10.22,10.22,49382.0,3.9501,3.9578,3.9501,3.9501,49382.0
2017-10-09 11:20:00,10.22,10.23,10.2,10.22,118107.0,3.9501,3.954,3.9424,3.9501,118107.0
2017-10-09 11:25:00,10.22,10.23,10.22,10.23,13951.0,3.9501,3.954,3.9501,3.954,13951.0
2017-10-09 11:30:00,10.23,10.23,10.19,10.2,211142.0,3.954,3.954,3.9385,3.9424,211142.0
2017-10-09 11:35:00,10.2,10.23,10.2,10.21,55757.0,3.9424,3.954,3.9424,3.9462,55757.0
2017-10-09 11:40:00,10.21,10.23,10.21,10.22,35162.0,3.9462,3.954,3.9462,3.9501,35162.0
2017-10-09 11:45:00,10.22,10.23,10.2,10.21,85258.0,3.9501,3.954,3.9424,3.9462,85258.0
2017-10-09 11:50:00,10.21,10.21,10.19,10.21,103493.0,3.9462,3.9462,3.9385,3.9462,103493.0
2017-10-09 11:55:00,10.21,10.22,10.2,10.21,147749.0,3.9462,3.9501,3.9424,3.9462,147749.0
2017-10-09 12:00:00,10.21,10.22,10.19,10.2,53920.0,3.9462,3.9501,3.9385,3.9424,53920.0
2017-10-09 12:05:00,10.2,10.2,10.18,10.19,70216.0,3.9424,3.9424,3.9346,3.9385,70216.0
2017-10-09 12:10:00,10.2,10.21,10.19,10.2,180724.0,3.9424,3.9462,3.9385,3.9424,180724.0
2017-10-09 12:15:00,10.19,10.22,10.19,10.21,122679.0,3.9385,3.9501,3.9385,3.9462,122679.0
2017-10-09 12:20:00,10.21,10.21,10.19,10.2,51262.0,3.9462,3.9462,3.9385,3.9424,51262.0
2017-10-09 12:25:00,10.2,10.22,10.2,10.21,48130.0,3.9424,3.9501,3.9424,3.9462,48130.0
2017-10-09 12:30:00,10.21,10.24,10.21,10.24,187457.0,3.9462,3.9578,3.9462,3.9578,187457.0
2017-10-09 12:35:00,10.24,10.25,10.23,10.24,88490.0,3.9578,3.9617,3.954,3.9578,88490.0
2017-10-09 12:40:00,10.24,10.26,10.23,10.26,51650.0,3.9578,3.9656,3.954,3.9656,51650.0
2017-10-09 12:45:00,10.26,10.27,10.25,10.26,53700.0,3.9656,3.9694,3.9617,3.9656,53700.0
2017-10-09 12:50:00,10.26,10.28,10.25,10.28,76737.0,3.9656,3.9733,3.9617,3.9733,76737.0
2017-10-09 12:55:00,10.28,10.28,10.26,10.27,74815.0,3.9733,3.9733,3.9656,3.9694,74815.0
2017-10-09 13:00:00,10.27,10.3,10.27,10.29,160834.0,3.9694,3.981,3.9694,3.9772,160834.0
2017-10-09 13:05:00,10.29,10.3,10.28,10.29,71199.0,3.9772,3.981,3.9733,3.9772,71199.0
2017-10-09 13:10:00,10.29,10.3,10.28,10.3,35995.0,3.9772,3.981,3.9733,3.981,35995.0
2017-10-09 13:15:00,10.3,10.32,10.3,10.32,208201.0,3.981,3.9887,3.981,3.9887,208201.0
2017-10-09 13:20:00,10.32,10.32,10.3,10.3,22230.0,3.9887,3.9887,3.981,3.981,22230.0
2017-10-09 13:25:00,10.3,10.31,10.29,10.3,34367.0,3.981,3.9849,3.9772,3.981,34367.0
2017-10-09 13:30:00,10.3,10.31,10.28,10.29,79406.0,3.981,3.9849,3.9733,3.9772,79406.0
2017-10-09 13:35:00,10.29,10.29,10.28,10.29,19345.0,3.9772,3.9772,3.9733,3.9772,19345.0
2017-10-09 13:40:00,10.29,10.3,10.28,10.3,25877.0,3.9772,3.981,3.9733,3.981,25877.0
2017-10-09 13:45:00,10.29,10.31,10.29,10.29,52293.0,3.9772,3.9849,3.9772,3.9772,52293.0
2017-10-09 13:50:00,10.29,10.3,10.29,10.29,2300.0,3.9772,3.981,3.9772,3.9772,2300.0
2017-10-09 13:55:00,10.29,10.3,10.28,10.29,47896.0,3.9772,3.981,3.9733,3.9772,47896.0
2017-10-09 14:00:00,10.29,10.31,10.29,10.31,46131.0,3.9772,3.9849,3.9772,3.9849,46131.0
2017-10-09 14:05:00,10.31,10.31,10.29,10.3,37136.0,3.9849,3.9849,3.9772,3.981,37136.0
2017-10-09 14:10:00,10.3,10.3,10.28,10.3,47581.0,3.981,3.981,3.9733,3.981,47581.0
2017-10-09 14:15:00,10.3,10.3,10.28,10.29,18820.0,3.981,3.981,3.9733,3.9772,18820.0
2017-10-09 14:20:00,10.29,10.29,10.28,10.29,69537.0,3.9772,3.9772,3.9733,3.9772,69537.0
2017-10-09 14:25:00,10.29,10.3,10.28,10.29,32900.0,3.9772,3.981,3.9733,3.9772,32900.0
2017-10-09 14:30:00,10.29,10.3,10.28,10.29,53742.0,3.9772,3.981,3.9733,3.9772,53742.0
2017-10-09 14:35:00,10.29,10.3,10.28,10.3,61142.0,3.9772,3.981,3.9733,3.981,61142.0
2017-10-09 14:40:00,10.3,10.3,10.28,10.29,50152.0,3.981,3.981,3.9733,3.9772,50152.0
2017-10-09 14:45:00,10.29,10.29,10.27,10.29,52553.0,3.9772,3.9772,3.9694,3.9772,52553.0
2017-10-09 14:50:00,10.29,10.29,10.28,10.29,14800.0,3.9772,3.9772,3.9733,3.9772,14800.0
2017-10-09 14:55:00,10.29,10.3,10.27,10.28,204046.0,3.9772,3.981,3.9694,3.9733,204046.0
2017-10-09 15:00:00,10.28,10.29,10.27,10.29,56748.0,3.9733,3.9772,3.9694,3.9772,56748.0
2017-10-09 15:05:00,10.29,10.29,10.27,10.28,64697.0,3.9772,3.9772,3.9694,3.9733,64697.0
2017-10-09 15:10:00,10.28,10.28,10.24,10.25,56956.0,3.9733,3.9733,3.9578,3.9617,56956.0
2017-10-09 15:15:00,10.25,10.26,10.24,10.26,170964.0,3.9617,3.9656,3.9578,3.9656,170964.0
2017-10-09 15:20:00,10.26,10.26,10.24,10.25,26900.0,3.9656,3.9656,3.9578,3.9617,26900.0
2017-10-09 15:25:00,10.25,10.25,10.24,10.24,15500.0,3.9617,3.9617,3.9578,3.9578,15500.0
2017-10-09 15:30:00,10.24,10.25,10.22,10.25,397971.0,3.9578,3.9617,3.9501,3.9617,397971.0
2017-10-09 15:35:00,10.25,10.25,10.24,10.25,72079.0,3.9617,3.9617,3.9578,3.9617,72079.0
2017-10-09 15:40:00,10.25,10.26,10.24,10.26,110404.0,3.9617,3.9656,3.9578,3.9656,110404.0
2017-10-09 15:45:00,10.26,10.28,10.25,10.27,248806.0,3.9656,3.9733,3.9617,3.9694,248806.0
2017-10-09 15:50:00,10.27,10.3,10.26,10.29,387723.0,3.9694,3.981,3.9656,3.9772,387723.0
2017-10-09 15:55:00,10.29,10.3,10.28,10.28,753480.0,3.9772,3.981,3.9733,3.9733,753480.0
2017-10-10 09:30:00,10.52,10.53,10.48,10.49,554226.0,4.066,4.0699,4.0506,4.0545,554226.0
2017-10-10 09:35:00,10.49,10.53,10.46,10.53,430349.0,4.0545,4.0699,4.0429,4.0699,430349.0
2017-10-10 09:40:00,10.53,10.54,10.51,10.53,284191.0,4.0699,4.0738,4.0622,4.0699,284191.0
2017-10-10 09:45:00,10.53,10.54,10.5,10.52,401595.0,4.0699,4.0738,4.0583,4.066,401595.0
2017-10-10 09:50:00,10.53,10.55,10.51,10.54,156854.0,4.0699,4.0776,4.0622,4.0738,156854.0
2017-10-10 09:55:00,10.55,10.56,10.54,10.55,89967.0,4.0776,4.0815,4.0738,4.0776,89967.0
2017-10-10 10:00:00,10.55,10.55,10.5,10.51,182308.0,4.0776,4.0776,4.0583,4.0622,182308.0
2017-10-10 10:05:00,10.51,10.51,10.48,10.49,138555.0,4.0622,4.0622,4.0506,4.0545,138555.0
2017-10-10 10:10:00,10.49,10.49,10.47,10.48,111014.0,4.0545,4.0545,4.0467,4.0506,111014.0
2017-10-10 10:15:00,10.49,10.5,10.45,10.46,149120.0,4.0545,4.0583,4.039,4.0429,149120.0
2017-10-10 10:20:00,10.46,10.46,10.44,10.45,81113.0,4.0429,4.0429,4.0351,4.039,81113.0
2017-10-10 10:25:00,10.45,10.48,10.44,10.47,90184.0,4.039,4.0506,4.0351,4.0467,90184.0
2017-10-10 10:30:00,10.47,10.49,10.42,10.46,486535.0,4.0467,4.0545,4.0274,4.0429,486535.0
2017-10-10 10:35:00,10.46,10.48,10.45,10.45,229436.0,4.0429,4.0506,4.039,4.039,229436.0
2017-10-10 10:40:00,10.45,10.51,10.45,10.5,203762.0,4.039,4.0622,4.039,4.0583,203762.0
2017-10-10 10:45:00,10.51,10.51,10.48,10.5,78700.0,4.0622,4.0622,4.0506,4.0583,78700.0
2017-10-10 10:50:00,10.5,10.51,10.49,10.51,78784.0,4.0583,4.0622,4.0545,4.0622,78784.0
2017-10-10 10:55:00,10.51,10.53,10.51,10.53,222102.0,4.0622,4.0699,4.0622,4.0699,222102.0
2017-10-10 11:00:00,10.53,10.53,10.5,10.51,103652.0,4.0699,4.0699,4.0583,4.0622,103652.0
2017-10-10 11:05:00,10.51,10.52,10.49,10.52,137441.0,4.0622,4.066,4.0545,4.066,137441.0
2017-10-10 11:10:00,10.52,10.52,10.49,10.51,47992.0,4.066,4.066,4.0545,4.0622,47992.0
2017-10-10 11:15:00,10.51,10.51,10.49,10.5,112072.0,4.0622,4.0622,4.0545,4.0583,112072.0
2017-10-10 11:20:00,10.5,10.51,10.48,10.49,206038.0,4.0583,4.0622,4.0506,4.0545,206038.0
2017-10-10 11:25:00,10.49,10.53,10.49,10.52,429688.0,4.0545,4.0699,4.0545,4.066,429688.0
2017-10-10 11:30:00,10.52,10.53,10.51,10.53,364732.0,4.066,4.0699,4.0622,4.0699,364732.0
2017-10-10 11:35:00,10.53,10.53,10.47,10.48,174846.0,4.0699,4.0699,4.0467,4.0506,174846.0
2017-10-10 11:40:00,10.48,10.49,10.47,10.48,72589.0,4.0506,4.0545,4.0467,4.0506,72589.0
2017-10-10 11:45:00,10.48,10.5,10.48,10.49,96332.0,4.0506,4.0583,4.0506,4.0545,96332.0
2017-10-10 11:50:00,10.49,10.5,10.47,10.49,83802.0,4.0545,4.0583,4.0467,4.0545,83802.0
2017-10-10 11:55:00,10.48,10.48,10.45,10.47,60025.0,4.0506,4.0506,4.039,4.0467,60025.0
2017-10-10 12:00:00,10.46,10.47,10.45,10.46,47527.0,4.0429,4.0467,4.039,4.0429,47527.0
2017-10-10 12:05:00,10.46,10.47,10.45,10.46,108563.0,4.0429,4.0467,4.039,4.0429,108563.0
2017-10-10 12:10:00,10.46,10.47,10.46,10.47,52600.0,4.0429,4.0467,4.0429,4.0467,52600.0
2017-10-10 12:15:00,10.47,10.47,10.44,10.47,216456.0,4.0467,4.0467,4.0351,4.0467,216456.0
2017-10-10 12:20:00,10.47,10.48,10.46,10.47,309077.0,4.0467,4.0506,4.0429,4.0467,309077.0
2017-10-10 12:25:00,10.46,10.48,10.46,10.47,84400.0,4.0429,4.0506,4.0429,4.0467,84400.0
2017-10-10 12:30:00,10.47,10.47,10.46,10.47,41500.0,4.0467,4.0467,4.0429,4.0467,41500.0
2017-10-10 12:35:00,10.47,10.47,10.46,10.47,51129.0,4.0467,4.0467,4.0429,4.0467,51129.0
2017-10-10 12:40:00,10.46,10.47,10.45,10.46,79517.0,4.0429,4.0467,4.039,4.0429,79517.0
2017-10-10 12:45:00,10.46,10.47,10.44,10.45,102044.0,4.0429,4.0467,4.0351,4.039,102044.0
2017-10-10 12:50:00,10.45,10.46,10.44,10.46,43094.0,4.039,4.0429,4.0351,4.0429,43094.0
2017-10-10 12:55:00,10.45,10.48,10.45,10.48,131494.0,4.039,4.0506,4.039,4.0506,131494.0
2017-10-10 13:00:00,10.48,10.49,10.47,10.48,133628.0,4.0506,4.0545,4.0467,4.0506,133628.0
2017-10-10 13:05:00,10.49,10.49,10.47,10.49,130236.0,4.0545,4.0545,4.0467,4.0545,130236.0
2017-10-10 13:10:00,10.49,10.49,10.47,10.48,73471.0,4.0545,4.0545,4.0467,4.0506,73471.0
2017-10-10 13:15:00,10.48,10.49,10.47,10.48,78438.0,4.0506,4.0545,4.0467,4.0506,78438.0
2017-10-10 13:20:00,10.48,10.49,10.47,10.47,33392.0,4.0506,4.0545,4.0467,4.0467,33392.0
2017-10-10 13:25:00,10.48,10.48,10.46,10.47,43695.0,4.0506,4.0506,4.0429,4.0467,43695.0
2017-10-10 13:30:00,10.46,10.47,10.46,10.47,59614.0,4.0429,4.0467,4.0429,4.0467,59614.0
2017-10-10 13:35:00,10.47,10.48,10.45,10.48,169100.0,4.0467,4.0506,4.039,4.0506,169100.0
2017-10-10 13:40:00,10.47,10.5,10.47,10.48,87909.0,4.0467,4.0583,4.0467,4.0506,87909.0
2017-10-10 13:45:00,10.48,10.48,10.46,10.46,48950.0,4.0506,4.0506,4.0429,4.0429,48950.0
2017-10-10 13:50:00,10.46,10.47,10.45,10.46,96660.0,4.0429,4.0467,4.039,4.0429,96660.0
2017-10-10 13:55:00,10.46,10.46,10.45,10.46,29020.0,4.0429,4.0429,4.039,4.0429,29020.0
2017-10-10 14:00:00,10.45,10.47,10.44,10.46,99974.0,4.039,4.0467,4.0351,4.0429,99974.0
2017-10-10 14:05:00,10.45,10.45,10.43,10.44,36196.0,4.039,4.039,4.0313,4.0351,36196.0
2017-10-10 14:10:00,10.44,10.44,10.42,10.44,83668.0,4.0351,4.0351,4.0274,4.0351,83668.0
2017-10-10 14:15:00,10.43,10.47,10.42,10.46,284793.0,4.0313,4.0467,4.0274,4.0429,284793.0
2017-10-10 14:20:00,10.46,10.47,10.45,10.47,233673.0,4.0429,4.0467,4.039,4.0467,233673.0
2017-10-10 14:25:00,10.47,10.47,10.46,10.46,34948.0,4.0467,4.0467,4.0429,4.0429,34948.0
2017-10-10 14:30:00,10.45,10.46,10.45,10.46,27247.0,4.039,4.0429,4.039,4.0429,27247.0
2017-10-10 14:35:00,10.46,10.46,10.45,10.45,5900.0,4.0429,4.0429,4.039,4.039,5900.0
2017-10-10 14:40:00,10.45,10.46,10.44,10.45,41386.0,4.039,4.0429,4.0351,4.039,41386.0
2017-10-10 14:45:00,10.44,10.45,10.44,10.45,17487.0,4.0351,4.039,4.0351,4.039,17487.0
2017-10-10 14:50:00,10.45,10.46,10.43,10.43,95828.0,4.039,4.0429,4.0313,4.0313,95828.0
2017-10-10 14:55:00,10.43,10.44,10.43,10.44,7680.0,4.0313,4.0351,4.0313,4.0351,7680.0
2017-10-10 15:00:00,10.43,10.44,10.43,10.43,15415.0,4.0313,4.0351,4.0313,4.0313,15415.0
2017-10-10 15:05:00,10.44,10.44,10.43,10.44,26524.0,4.0351,4.0351,4.0313,4.0351,26524.0
2017-10-10 15:10:00,10.43,10.45,10.43,10.44,40996.0,4.0313,4.039,4.0313,4.0351,40996.0
2017-10-10 15:15:00,10.45,10.46,10.44,10.46,185701.0,4.039,4.0429,4.0351,4.0429,185701.0
2017-10-10 15:20:00,10.46,10.46,10.45,10.45,16548.0,4.0429,4.0429,4.039,4.039,16548.0
2017-10-10 15:25:00,10.45,10.47,10.45,10.47,57718.0,4.039,4.0467,4.039,4.0467,57718.0
2017-10-10 15:30:00,10.47,10.49,10.47,10.47,231716.0,4.0467,4.0545,4.0467,4.0467,231716.0
2017-10-10 15:35:00,10.47,10.47,10.46,10.47,190856.0,4.0467,4.0467,4.0429,4.0467,190856.0
2017-10-10 15:40:00,10.47,10.47,10.46,10.46,66363.0,4.0467,4.0467,4.0429,4.0429,66363.0
2017-10-10 15:45:00,10.46,10.47,10.45,10.46,280122.0,4.0429,4.0467,4.039,4.0429,280122.0
2017-10-10 15:50:00,10.46,10.46,10.44,10.45,219757.0,4.0429,4.0429,4.0351,4.039,219757.0
2017-10-10 15:55:00,10.45,10.47,10.44,10.46,496292.0,4.039,4.0467,4.0351,4.0429,496292.0
2017-10-11 09:30:00,10.54,10.56,10.52,10.52,130041.0,4.0738,4.0815,4.066,4.066,130041.0
2017-10-11 09:35:00,10.53,10.53,10.48,10.5,214834.0,4.0699,4.0699,4.0506,4.0583,214834.0
2017-10-11 09:40:00,10.49,10.5,10.45,10.46,337248.0,4.0545,4.0583,4.039,4.0429,337248.0
2017-10-11 09:45:00,10.46,10.48,10.46,10.47,168484.0,4.0429,4.0506,4.0429,4.0467,168484.0
2017-10-11 09:50:00,10.47,10.51,10.47,10.48,128470.0,4.0467,4.0622,4.0467,4.0506,128470.0
2017-10-11 09:55:00,10.48,10.5,10.47,10.47,71820.0,4.0506,4.0583,4.0467,4.0467,71820.0
2017-10-11 10:00:00,10.47,10.51,10.47,10.5,54457.0,4.0467,4.0622,4.0467,4.0583,54457.0
2017-10-11 10:05:00,10.5,10.52,10.5,10.51,115548.0,4.0583,4.066,4.0583,4.0622,115548.0
2017-10-11 10:10:00,10.51,10.51,10.46,10.47,73761.0,4.0622,4.0622,4.0429,4.0467,73761.0
2017-10-11 10:15:00,10.47,10.5,10.46,10.49,81312.0,4.0467,4.0583,4.0429,4.0545,81312.0
2017-10-11 10:20:00,10.48,10.52,10.48,10.5,68875.0,4.0506,4.066,4.0506,4.0583,68875.0
2017-10-11 10:25:00,10.51,10.51,10.48,10.51,81625.0,4.0622,4.0622,4.0506,4.0622,81625.0
2017-10-11 10:30:00,10.51,10.52,10.49,10.51,124849.0,4.0622,4.066,4.0545,4.0622,124849.0
2017-10-11 10:35:00,10.51,10.53,10.49,10.52,135505.0,4.0622,4.0699,4.0545,4.066,135505.0
2017-10-11 10:40:00,10.52,10.52,10.5,10.51,63575.0,4.066,4.066,4.0583,4.0622,63575.0
2017-10-11 10:45:00,10.51,10.51,10.49,10.5,103565.0,4.0622,4.0622,4.0545,4.0583,103565.0
2017-10-11 10:50:00,10.51,10.52,10.5,10.51,104331.0,4.0622,4.066,4.0583,4.0622,104331.0
2017-10-11 10:55:00,10.51,10.52,10.5,10.52,66979.0,4.0622,4.066,4.0583,4.066,66979.0
2017-10-11 11:00:00,10.52,10.52,10.49,10.5,69282.0,4.066,4.066,4.0545,4.0583,69282.0
2017-10-11 11:05:00,10.5,10.5,10.49,10.5,33795.0,4.0583,4.0583,4.0545,4.0583,33795.0
2017-10-11 11:10:00,10.49,10.5,10.48,10.48,124143.0,4.0545,4.0583,4.0506,4.0506,124143.0
2017-10-11 11:15:00,10.49,10.49,10.46,10.47,69956.0,4.0545,4.0545,4.0429,4.0467,69956.0
2017-10-11 11:20:00,10.46,10.49,10.46,10.47,175089.0,4.0429,4.0545,4.0429,4.0467,175089.0
2017-10-11 11:25:00,10.47,10.5,10.46,10.5,112779.0,4.0467,4.0583,4.0429,4.0583,112779.0
2017-10-11 11:30:00,10.5,10.52,10.5,10.51,183214.0,4.0583,4.066,4.0583,4.0622,183214.0
2017-10-11 11:35:00,10.51,10.52,10.5,10.51,146307.0,4.0622,4.066,4.0583,4.0622,146307.0
2017-10-11 11:40:00,10.5,10.51,10.49,10.5,82821.0,4.0583,4.0622,4.0545,4.0583,82821.0
2017-10-11 11:45:00,10.5,10.5,10.48,10.5,126002.0,4.0583,4.0583,4.0506,4.0583,126002.0
2017-10-11 11:50:00,10.5,10.51,10.49,10.51,59754.0,4.0583,4.0622,4.0545,4.0622,59754.0
2017-10-11 11:55:00,10.5,10.51,10.5,10.51,3800.0,4.0583,4.0622,4.0583,4.0622,3800.0
2017-10-11 12:00:00,10.51,10.52,10.49,10.5,44351.0,4.0622,4.066,4.0545,4.0583,44351.0
2017-10-11 12:05:00,10.5,10.5,10.47,10.47,51861.0,4.0583,4.0583,4.0467,4.0467,51861.0
2017-10-11 12:10:00,10.48,10.49,10.47,10.47,121122.0,4.0506,4.0545,4.0467,4.0467,121122.0
2017-10-11 12:15:00,10.47,10.49,10.47,10.47,126293.0,4.0467,4.0545,4.0467,4.0467,126293.0
2017-10-11 12:20:00,10.47,10.49,10.47,10.49,34613.0,4.0467,4.0545,4.0467,4.0545,34613.0
2017-10-11 12:25:00,10.49,10.5,10.48,10.49,64820.0,4.0545,4.0583,4.0506,4.0545,64820.0
2017-10-11 12:30:00,10.5,10.51,10.49,10.5,88694.0,4.0583,4.0622,4.0545,4.0583,88694.0
2017-10-11 12:35:00,10.5,10.5,10.48,10.49,65424.0,4.0583,4.0583,4.0506,4.0545,65424.0
2017-10-11 12:40:00,10.49,10.5,10.48,10.5,66859.0,4.0545,4.0583,4.0506,4.0583,66859.0
2017-10-11 12:45:00,10.5,10.5,10.49,10.5,15300.0,4.0583,4.0583,4.0545,4.0583,15300.0
2017-10-11 12:50:00,10.5,10.5,10.48,10.49,58677.0,4.0583,4.0583,4.0506,4.0545,58677.0
2017-10-11 12:55:00,10.49,10.49,10.47,10.47,34186.0,4.0545,4.0545,4.0467,4.0467,34186.0
2017-10-11 13:00:00,10.47,10.49,10.47,10.48,69496.0,4.0467,4.0545,4.0467,4.0506,69496.0
2017-10-11 13:05:00,10.47,10.5,10.47,10.49,84677.0,4.0467,4.0583,4.0467,4.0545,84677.0
2017-10-11 13:10:00,10.49,10.51,10.48,10.5,144912.0,4.0545,4.0622,4.0506,4.0583,144912.0
2017-10-11 13:15:00,10.51,10.51,10.49,10.5,60615.0,4.0622,4.0622,4.0545,4.0583,60615.0
2017-10-11 13:20:00,10.49,10.5,10.47,10.48,72839.0,4.0545,4.0583,4.0467,4.0506,72839.0
2017-10-11 13:25:00,10.47,10.48,10.46,10.47,31301.0,4.0467,4.0506,4.0429,4.0467,31301.0
2017-10-11 13:30:00,10.48,10.48,10.46,10.47,21314.0,4.0506,4.0506,4.0429,4.0467,21314.0
2017-10-11 13:35:00,10.46,10.48,10.46,10.47,112449.0,4.0429,4.0506,4.0429,4.0467,112449.0
2017-10-11 13:40:00,10.47,10.49,10.47,10.49,143500.0,4.0467,4.0545,4.0467,4.0545,143500.0
2017-10-11 13:45:00,10.5,10.5,10.46,10.47,400381.0,4.0583,4.0583,4.0429,4.0467,400381.0
2017-10-11 13:50:00,10.46,10.47,10.45,10.46,80064.0,4.0429,4.0467,4.039,4.0429,80064.0
2017-10-11 13:55:00,10.46,10.48,10.46,10.46,161844.0,4.0429,4.0506,4.0429,4.0429,161844.0
2017-10-11 14:00:00,10.46,10.49,10.46,10.48,242317.0,4.0429,4.0545,4.0429,4.0506,242317.0
2017-10-11 14:05:00,10.49,10.5,10.47,10.48,124177.0,4.0545,4.0583,4.0467,4.0506,124177.0
2017-10-11 14:10:00,10.48,10.48,10.45,10.46,87495.0,4.0506,4.0506,4.039,4.0429,87495.0
2017-10-11 14:15:00,10.46,10.48,10.45,10.47,47191.0,4.0429,4.0506,4.039,4.0467,47191.0
2017-10-11 14:20:00,10.47,10.47,10.44,10.45,167381.0,4.0467,4.0467,4.0351,4.039,167381.0
2017-10-11 14:25:00,10.45,10.46,10.44,10.45,90078.0,4.039,4.0429,4.0351,4.039,90078.0
2017-10-11 14:30:00,10.45,10.45,10.44,10.45,68630.0,4.039,4.039,4.0351,4.039,68630.0
2017-10-11 14:35:00,10.45,10.47,10.44,10.46,46672.0,4.039,4.0467,4.0351,4.0429,46672.0
2017-10-11 14:40:00,10.46,10.47,10.45,10.45,20030.0,4.0429,4.0467,4.039,4.039,20030.0
2017-10-11 14:45:00,10.45,10.46,10.44,10.44,82700.0,4.039,4.0429,4.0351,4.0351,82700.0
2017-10-11 14:50:00,10.44,10.45,10.43,10.44,32332.0,4.0351,4.039,4.0313,4.0351,32332.0
2017-10-11 14:55:00,10.45,10.45,10.43,10.43,198640.0,4.039,4.039,4.0313,4.0313,198640.0
2017-10-11 15:00:00,10.44,10.44,10.42,10.43,52285.0,4.0351,4.0351,4.0274,4.0313,52285.0
2017-10-11 15:05:00,10.43,10.45,10.43,10.44,50571.0,4.0313,4.039,4.0313,4.0351,50571.0
2017-10-11 15:10:00,10.45,10.47,10.44,10.46,64681.0,4.039,4.0467,4.0351,4.0429,64681.0
2017-10-11 15:15:00,10.46,10.47,10.45,10.46,19144.0,4.0429,4.0467,4.039,4.0429,19144.0
2017-10-11 15:20:00,10.46,10.47,10.44,10.45,104279.0,4.0429,4.0467,4.0351,4.039,104279.0
2017-10-11 15:25:00,10.45,10.46,10.44,10.45,75385.0,4.039,4.0429,4.0351,4.039,75385.0
2017-10-11 15:30:00,10.46,10.48,10.45,10.46,98284.0,4.0429,4.0506,4.039,4.0429,98284.0
2017-10-11 15:35:00,10.46,10.47,10.46,10.46,31350.0,4.0429,4.0467,4.0429,4.0429,31350.0
2017-10-11 15:40:00,10.46,10.47,10.46,10.46,122590.0,4.0429,4.0467,4.0429,4.0429,122590.0
2017-10-11 15:45:00,10.46,10.48,10.46,10.46,237426.0,4.0429,4.0506,4.0429,4.0429,237426.0
2017-10-11 15:50:00,10.46,10.47,10.45,10.46,410124.0,4.0429,4.0467,4.039,4.0429,410124.0
2017-10-11 15:55:00,10.46,10.49,10.46,10.49,649465.0,4.0429,4.0545,4.0429,4.0545,649465.0
2017-10-12 09:30:00,10.4,10.45,10.33,10.37,331075.0,4.0197,4.039,3.9926,4.0081,331075.0
2017-10-12 09:35:00,10.37,10.38,10.33,10.36,269228.0,4.0081,4.0119,3.9926,4.0042,269228.0
2017-10-12 09:40:00,10.37,10.37,10.33,10.35,227390.0,4.0081,4.0081,3.9926,4.0003,227390.0
2017-10-12 09:45:00,10.35,10.36,10.34,10.36,189610.0,4.0003,4.0042,3.9965,4.0042,189610.0
2017-10-12 09:50:00,10.36,10.36,10.32,10.34,174415.0,4.0042,4.0042,3.9887,3.9965,174415.0
2017-10-12 09:55:00,10.35,10.38,10.33,10.37,119308.0,4.0003,4.0119,3.9926,4.0081,119308.0
2017-10-12 10:00:00,10.37,10.39,10.35,10.38,112113.0,4.0081,4.0158,4.0003,4.0119,112113.0
2017-10-12 10:05:00,10.38,10.38,10.33,10.34,53379.0,4.0119,4.0119,3.9926,3.9965,53379.0
2017-10-12 10:10:00,10.34,10.38,10.33,10.38,78731.0,3.9965,4.0119,3.9926,4.0119,78731.0
2017-10-12 10:15:00,10.37,10.38,10.37,10.38,26765.0,4.0081,4.0119,4.0081,4.0119,26765.0
2017-10-12 10:20:00,10.38,10.39,10.37,10.38,41933.0,4.0119,4.0158,4.0081,4.0119,41933.0
2017-10-12 10:25:00,10.38,10.41,10.38,10.38,207842.0,4.0119,4.0235,4.0119,4.0119,207842.0
2017-10-12 10:30:00,10.38,10.42,10.38,10.42,172969.0,4.0119,4.0274,4.0119,4.0274,172969.0
2017-10-12 10:35:00,10.42,10.43,10.41,10.42,60519.0,4.0274,4.0313,4.0235,4.0274,60519.0
2017-10-12 10:40:00,10.42,10.42,10.39,10.4,167275.0,4.0274,4.0274,4.0158,4.0197,167275.0
2017-10-12 10:45:00,10.4,10.4,10.37,10.37,37871.0,4.0197,4.0197,4.0081,4.0081,37871.0
2017-10-12 10:50:00,10.37,10.39,10.36,10.37,58250.0,4.0081,4.0158,4.0042,4.0081,58250.0
2017-10-12 10:55:00,10.37,10.39,10.35,10.35,273421.0,4.0081,4.0158,4.0003,4.0003,273421.0
2017-10-12 11:00:00,10.35,10.4,10.35,10.37,172801.0,4.0003,4.0197,4.0003,4.0081,172801.0
2017-10-12 11:05:00,10.37,10.44,10.37,10.44,296548.0,4.0081,4.0351,4.0081,4.0351,296548.0
2017-10-12 11:10:00,10.43,10.43,10.41,10.43,61882.0,4.0313,4.0313,4.0235,4.0313,61882.0
2017-10-12 11:15:00,10.43,10.43,10.38,10.38,259130.0,4.0313,4.0313,4.0119,4.0119,259130.0
2017-10-12 11:20:00,10.38,10.38,10.36,10.37,33900.0,4.0119,4.0119,4.0042,4.0081,33900.0
2017-10-12 11:25:00,10.37,10.38,10.36,10.37,97505.0,4.0081,4.0119,4.0042,4.0081,97505.0
2017-10-12 11:30:00,10.37,10.37,10.35,10.36,56039.0,4.0081,4.0081,4.0003,4.0042,56039.0
2017-10-12 11:35:00,10.36,10.38,10.36,10.36,45244.0,4.0042,4.0119,4.0042,4.0042,45244.0
2017-10-12 11:40:00,10.37,10.38,10.36,10.38,35100.0,4.0081,4.0119,4.0042,4.0119,35100.0
2017-10-12 11:45:00,10.38,10.4,10.37,10.4,113685.0,4.0119,4.0197,4.0081,4.0197,113685.0
2017-10-12 11:50:00,10.39,10.4,10.39,10.4,46258.0,4.0158,4.0197,4.0158,4.0197,46258.0
2017-10-12 11:55:00,10.4,10.4,10.39,10.4,51713.0,4.0197,4.0197,4.0158,4.0197,51713.0
2017-10-12 12:00:00,10.4,10.42,10.39,10.42,59072.0,4.0197,4.0274,4.0158,4.0274,59072.0
2017-10-12 12:05:00,10.42,10.43,10.41,10.42,38856.0,4.0274,4.0313,4.0235,4.0274,38856.0
2017-10-12 12:10:00,10.41,10.42,10.4,10.42,102716.0,4.0235,4.0274,4.0197,4.0274,102716.0
2017-10-12 12:15:00,10.41,10.42,10.4,10.41,33947.0,4.0235,4.0274,4.0197,4.0235,33947.0
2017-10-12 12:20:00,10.41,10.42,10.4,10.41,25241.0,4.0235,4.0274,4.0197,4.0235,25241.0
2017-10-12 12:25:00,10.41,10.41,10.4,10.41,12571.0,4.0235,4.0235,4.0197,4.0235,12571.0
2017-10-12 12:30:00,10.41,10.41,10.38,10.39,59232.0,4.0235,4.0235,4.0119,4.0158,59232.0
2017-10-12 12:35:00,10.39,10.4,10.38,10.39,44900.0,4.0158,4.0197,4.0119,4.0158,44900.0
2017-10-12 12:40:00,10.38,10.39,10.38,10.38,27116.0,4.0119,4.0158,4.0119,4.0119,27116.0
2017-10-12 12:45:00,10.38,10.39,10.33,10.35,194366.0,4.0119,4.0158,3.9926,4.0003,194366.0
2017-10-12 12:50:00,10.35,10.36,10.34,10.35,33728.0,4.0003,4.0042,3.9965,4.0003,33728.0
2017-10-12 12:55:00,10.35,10.36,10.34,10.35,44582.0,4.0003,4.0042,3.9965,4.0003,44582.0
2017-10-12 13:00:00,10.35,10.35,10.34,10.35,9135.0,4.0003,4.0003,3.9965,4.0003,9135.0
2017-10-12 13:05:00,10.35,10.35,10.34,10.35,38311.0,4.0003,4.0003,3.9965,4.0003,38311.0
2017-10-12 13:10:00,10.35,10.36,10.33,10.36,139928.0,4.0003,4.0042,3.9926,4.0042,139928.0
2017-10-12 13:15:00,10.36,10.36,10.35,10.36,21609.0,4.0042,4.0042,4.0003,4.0042,21609.0
2017-10-12 13:20:00,10.36,10.37,10.35,10.37,92236.0,4.0042,4.0081,4.0003,4.0081,92236.0
2017-10-12 13:25:00,10.37,10.41,10.36,10.4,474134.0,4.0081,4.0235,4.0042,4.0197,474134.0
2017-10-12 13:30:00,10.41,10.41,10.36,10.37,340239.0,4.0235,4.0235,4.0042,4.0081,340239.0
2017-10-12 13:35:00,10.37,10.37,10.35,10.36,85842.0,4.0081,4.0081,4.0003,4.0042,85842.0
2017-10-12 13:40:00,10.36,10.36,10.34,10.36,152087.0,4.0042,4.0042,3.9965,4.0042,152087.0
2017-10-12 13:45:00,10.36,10.38,10.35,10.37,147624.0,4.0042,4.0119,4.0003,4.0081,147624.0
2017-10-12 13:50:00,10.37,10.37,10.36,10.37,35519.0,4.0081,4.0081,4.0042,4.0081,35519.0
2017-10-12 13:55:00,10.37,10.37,10.36,10.37,60246.0,4.0081,4.0081,4.0042,4.0081,60246.0
2017-10-12 14:00:00,10.37,10.38,10.36,10.37,41872.0,4.0081,4.0119,4.0042,4.0081,41872.0
2017-10-12 14:05:00,10.37,10.38,10.36,10.37,38756.0,4.0081,4.0119,4.0042,4.0081,38756.0
2017-10-12 14:10:00,10.37,10.37,10.35,10.37,45386.0,4.0081,4.0081,4.0003,4.0081,45386.0
2017-10-12 14:15:00,10.37,10.37,10.35,10.36,25900.0,4.0081,4.0081,4.0003,4.0042,25900.0
2017-10-12 14:20:00,10.36,10.38,10.35,10.37,90215.0,4.0042,4.0119,4.0003,4.0081,90215.0
2017-10-12 14:25:00,10.38,10.39,10.37,10.38,67610.0,4.0119,4.0158,4.0081,4.0119,67610.0
2017-10-12 14:30:00,10.38,10.38,10.37,10.38,22650.0,4.0119,4.0119,4.0081,4.0119,22650.0
2017-10-12 14:35:00,10.38,10.39,10.37,10.38,71804.0,4.0119,4.0158,4.0081,4.0119,71804.0
2017-10-12 14:40:00,10.38,10.39,10.36,10.37,119201.0,4.0119,4.0158,4.0042,4.0081,119201.0
2017-10-12 14:45:00,10.37,10.38,10.36,10.38,93584.0,4.0081,4.0119,4.0042,4.0119,93584.0
2017-10-12 14:50:00,10.38,10.38,10.37,10.38,23000.0,4.0119,4.0119,4.0081,4.0119,23000.0
2017-10-12 14:55:00,10.38,10.4,10.37,10.4,166657.0,4.0119,4.0197,4.0081,4.0197,166657.0
2017-10-12 15:00:00,10.4,10.4,10.38,10.39,65893.0,4.0197,4.0197,4.0119,4.0158,65893.0
2017-10-12 15:05:00,10.39,10.4,10.39,10.4,21448.0,4.0158,4.0197,4.0158,4.0197,21448.0
2017-10-12 15:10:00,10.4,10.41,10.39,10.4,43291.0,4.0197,4.0235,4.0158,4.0197,43291.0
2017-10-12 15:15:00,10.41,10.41,10.4,10.4,9495.0,4.0235,4.0235,4.0197,4.0197,9495.0
2017-10-12 15:20:00,10.41,10.42,10.4,10.42,130682.0,4.0235,4.0274,4.0197,4.0274,130682.0
2017-10-12 15:25:00,10.42,10.42,10.4,10.41,87384.0,4.0274,4.0274,4.0197,4.0235,87384.0
2017-10-12 15:30:00,10.42,10.42,10.41,10.41,51598.0,4.0274,4.0274,4.0235,4.0235,51598.0
2017-10-12 15:35:00,10.42,10.42,10.4,10.41,76188.0,4.0274,4.0274,4.0197,4.0235,76188.0
2017-10-12 15:40:00,10.41,10.41,10.4,10.41,66557.0,4.0235,4.0235,4.0197,4.0235,66557.0
2017-10-12 15:45:00,10.41,10.41,10.39,10.4,177161.0,4.0235,4.0235,4.0158,4.0197,177161.0
2017-10-12 15:50:00,10.39,10.4,10.38,10.4,200325.0,4.0158,4.0197,4.0119,4.0197,200325.0
2017-10-12 15:55:00,10.4,10.4,10.37,10.4,669748.0,4.0197,4.0197,4.0081,4.0197,669748.0
2017-10-13 09:30:00,10.55,10.62,10.54,10.61,788993.0,4.0776,4.1047,4.0738,4.1008,788993.0
2017-10-13 09:35:00,10.61,10.67,10.6,10.65,956593.0,4.1008,4.124,4.097,4.1163,956593.0
2017-10-13 09:40:00,10.65,10.66,10.61,10.62,256777.0,4.1163,4.1202,4.1008,4.1047,256777.0
2017-10-13 09:45:00,10.62,10.62,10.6,10.61,185598.0,4.1047,4.1047,4.097,4.1008,185598.0
2017-10-13 09:50:00,10.61,10.63,10.6,10.61,187918.0,4.1008,4.1086,4.097,4.1008,187918.0
2017-10-13 09:55:00,10.62,10.63,10.61,10.62,106338.0,4.1047,4.1086,4.1008,4.1047,106338.0
2017-10-13 10:00:00,10.62,10.66,10.62,10.66,366878.0,4.1047,4.1202,4.1047,4.1202,366878.0
2017-10-13 10:05:00,10.66,10.67,10.62,10.63,158023.0,4.1202,4.124,4.1047,4.1086,158023.0
2017-10-13 10:10:00,10.63,10.63,10.59,10.59,191662.0,4.1086,4.1086,4.0931,4.0931,191662.0
2017-10-13 10:15:00,10.59,10.6,10.56,10.6,295881.0,4.0931,4.097,4.0815,4.097,295881.0
2017-10-13 10:20:00,10.6,10.62,10.59,10.61,144298.0,4.097,4.1047,4.0931,4.1008,144298.0
2017-10-13 10:25:00,10.61,10.61,10.57,10.58,139890.0,4.1008,4.1008,4.0854,4.0892,139890.0
2017-10-13 10:30:00,10.58,10.58,10.56,10.58,169779.0,4.0892,4.0892,4.0815,4.0892,169779.0
2017-10-13 10:35:00,10.58,10.59,10.57,10.58,217580.0,4.0892,4.0931,4.0854,4.0892,217580.0
2017-10-13 10:40:00,10.58,10.59,10.56,10.56,345408.0,4.0892,4.0931,4.0815,4.0815,345408.0
2017-10-13 10:45:00,10.56,10.57,10.54,10.54,531509.0,4.0815,4.0854,4.0738,4.0738,531509.0
2017-10-13 10:50:00,10.54,10.54,10.52,10.52,218648.0,4.0738,4.0738,4.066,4.066,218648.0
2017-10-13 10:55:00,10.52,10.53,10.51,10.52,86380.0,4.066,4.0699,4.0622,4.066,86380.0
2017-10-13 11:00:00,10.53,10.54,10.51,10.52,88867.0,4.0699,4.0738,4.0622,4.066,88867.0
2017-10-13 11:05:00,10.51,10.55,10.51,10.53,81621.0,4.0622,4.0776,4.0622,4.0699,81621.0
2017-10-13 11:10:00,10.53,10.55,10.53,10.54,75574.0,4.0699,4.0776,4.0699,4.0738,75574.0
2017-10-13 11:15:00,10.54,10.54,10.53,10.54,66595.0,4.0738,4.0738,4.0699,4.0738,66595.0
2017-10-13 11:20:00,10.54,10.55,10.53,10.54,104988.0,4.0738,4.0776,4.0699,4.0738,104988.0
2017-10-13 11:25:00,10.54,10.55,10.51,10.52,287540.0,4.0738,4.0776,4.0622,4.066,287540.0
2017-10-13 11:30:00,10.52,10.53,10.5,10.52,368672.0,4.066,4.0699,4.0583,4.066,368672.0
2017-10-13 11:35:00,10.52,10.53,10.51,10.53,149834.0,4.066,4.0699,4.0622,4.0699,149834.0
2017-10-13 11:40:00,10.53,10.55,10.52,10.55,143307.0,4.0699,4.0776,4.066,4.0776,143307.0
2017-10-13 11:45:00,10.55,10.55,10.53,10.53,658296.0,4.0776,4.0776,4.0699,4.0699,658296.0
2017-10-13 11:50:00,10.54,10.57,10.53,10.57,610957.0,4.0738,4.0854,4.0699,4.0854,610957.0
2017-10-13 11:55:00,10.57,10.58,10.55,10.57,196965.0,4.0854,4.0892,4.0776,4.0854,196965.0
2017-10-13 12:00:00,10.57,10.57,10.55,10.55,118219.0,4.0854,4.0854,4.0776,4.0776,118219.0
2017-10-13 12:05:00,10.55,10.56,10.52,10.53,155756.0,4.0776,4.0815,4.066,4.0699,155756.0
2017-10-13 12:10:00,10.54,10.54,10.51,10.52,132657.0,4.0738,4.0738,4.0622,4.066,132657.0
2017-10-13 12:15:00,10.51,10.51,10.5,10.51,109149.0,4.0622,4.0622,4.0583,4.0622,109149.0
2017-10-13 12:20:00,10.51,10.51,10.5,10.5,35286.0,4.0622,4.0622,4.0583,4.0583,35286.0
2017-10-13 12:25:00,10.5,10.52,10.5,10.51,91915.0,4.0583,4.066,4.0583,4.0622,91915.0
2017-10-13 12:30:00,10.51,10.51,10.49,10.51,365775.0,4.0622,4.0622,4.0545,4.0622,365775.0
2017-10-13 12:35:00,10.51,10.54,10.5,10.54,128408.0,4.0622,4.0738,4.0583,4.0738,128408.0
2017-10-13 12:40:00,10.54,10.54,10.52,10.53,121305.0,4.0738,4.0738,4.066,4.0699,121305.0
2017-10-13 12:45:00,10.53,10.53,10.51,10.52,39116.0,4.0699,4.0699,4.0622,4.066,39116.0
2017-10-13 12:50:00,10.52,10.53,10.51,10.53,44420.0,4.066,4.0699,4.0622,4.0699,44420.0
2017-10-13 12:55:00,10.53,10.53,10.51,10.52,56447.0,4.0699,4.0699,4.0622,4.066,56447.0
2017-10-13 13:00:00,10.52,10.52,10.5,10.52,65839.0,4.066,4.066,4.0583,4.066,65839.0
2017-10-13 13:05:00,10.52,10.52,10.49,10.5,56677.0,4.066,4.066,4.0545,4.0583,56677.0
2017-10-13 13:10:00,10.5,10.51,10.46,10.47,430068.0,4.0583,4.0622,4.0429,4.0467,430068.0
2017-10-13 13:15:00,10.47,10.49,10.46,10.49,104016.0,4.0467,4.0545,4.0429,4.0545,104016.0
2017-10-13 13:20:00,10.49,10.51,10.48,10.51,75079.0,4.0545,4.0622,4.0506,4.0622,75079.0
2017-10-13 13:25:00,10.51,10.52,10.48,10.49,397702.0,4.0622,4.066,4.0506,4.0545,397702.0
2017-10-13 13:30:00,10.49,10.54,10.47,10.54,446801.0,4.0545,4.0738,4.0467,4.0738,446801.0
2017-10-13 13:35:00,10.54,10.55,10.53,10.53,331616.0,4.0738,4.0776,4.0699,4.0699,331616.0
2017-10-13 13:40:00,10.53,10.54,10.53,10.53,19050.0,4.0699,4.0738,4.0699,4.0699,19050.0
2017-10-13 13:45:00,10.54,10.54,10.52,10.53,54900.0,4.0738,4.0738,4.066,4.0699,54900.0
2017-10-13 13:50:00,10.53,10.53,10.52,10.53,64027.0,4.0699,4.0699,4.066,4.0699,64027.0
2017-10-13 13:55:00,10.52,10.53,10.51,10.53,178236.0,4.066,4.0699,4.0622,4.0699,178236.0
2017-10-13 14:00:00,10.53,10.53,10.52,10.53,41531.0,4.0699,4.0699,4.066,4.0699,41531.0
2017-10-13 14:05:00,10.53,10.53,10.5,10.5,83844.0,4.0699,4.0699,4.0583,4.0583,83844.0
2017-10-13 14:10:00,10.51,10.52,10.49,10.52,48628.0,4.0622,4.066,4.0545,4.066,48628.0
2017-10-13 14:15:00,10.52,10.53,10.51,10.52,58990.0,4.066,4.0699,4.0622,4.066,58990.0
2017-10-13 14:20:00,10.52,10.52,10.5,10.52,57561.0,4.066,4.066,4.0583,4.066,57561.0
2017-10-13 14:25:00,10.52,10.53,10.51,10.53,68446.0,4.066,4.0699,4.0622,4.0699,68446.0
2017-10-13 14:30:00,10.52,10.53,10.51,10.52,50720.0,4.066,4.0699,4.0622,4.066,50720.0
2017-10-13 14:35:00,10.52,10.52,10.5,10.52,86652.0,4.066,4.066,4.0583,4.066,86652.0
2017-10-13 14:40:00,10.52,10.52,10.5,10.51,51811.0,4.066,4.066,4.0583,4.0622,51811.0
2017-10-13 14:45:00,10.51,10.51,10.49,10.51,157545.0,4.0622,4.0622,4.0545,4.0622,157545.0
2017-10-13 14:50:00,10.51,10.51,10.49,10.5,56395.0,4.0622,4.0622,4.0545,4.0583,56395.0
2017-10-13 14:55:00,10.5,10.5,10.49,10.5,38800.0,4.0583,4.0583,4.0545,4.0583,38800.0
2017-10-13 15:00:00,10.49,10.5,10.47,10.5,146072.0,4.0545,4.0583,4.0467,4.0583,146072.0
2017-10-13 15:05:00,10.5,10.5,10.49,10.5,18600.0,4.0583,4.0583,4.0545,4.0583,18600.0
2017-10-13 15:10:00,10.5,10.51,10.49,10.51,216093.0,4.0583,4.0622,4.0545,4.0622,216093.0
2017-10-13 15:15:00,10.51,10.51,10.5,10.51,77382.0,4.0622,4.0622,4.0583,4.0622,77382.0
2017-10-13 15:20:00,10.51,10.51,10.5,10.51,117787.0,4.0622,4.0622,4.0583,4.0622,117787.0
2017-10-13 15:25:00,10.51,10.52,10.5,10.52,133284.0,4.0622,4.066,4.0583,4.066,133284.0
2017-10-13 15:30:00,10.52,10.52,10.5,10.51,110186.0,4.066,4.066,4.0583,4.0622,110186.0
2017-10-13 15:35:00,10.51,10.52,10.5,10.52,90188.0,4.0622,4.066,4.0583,4.066,90188.0
2017-10-13 15:40:00,10.52,10.52,10.5,10.51,102057.0,4.066,4.066,4.0583,4.0622,102057.0
2017-10-13 15:45:00,10.5,10.51,10.49,10.49,213421.0,4.0583,4.0622,4.0545,4.0545,213421.0
2017-10-13 15:50:00,10.5,10.51,10.48,10.5,253639.0,4.0583,4.0622,4.0506,4.0583,253639.0
2017-10-13 15:55:00,10.5,10.5,10.49,10.49,393927.0,4.0583,4.0583,4.0545,4.0545,393927.0
2017-10-16 09:30:00,10.6,10.62,10.58,10.59,404649.0,4.097,4.1047,4.0892,4.0931,404649.0
2017-10-16 09:35:00,10.59,10.62,10.55,10.61,265293.0,4.0931,4.1047,4.0776,4.1008,265293.0
2017-10-16 09:40:00,10.61,10.63,10.6,10.62,146820.0,4.1008,4.1086,4.097,4.1047,146820.0
2017-10-16 09:45:00,10.62,10.63,10.59,10.6,136049.0,4.1047,4.1086,4.0931,4.097,136049.0
2017-10-16 09:50:00,10.6,10.62,10.56,10.57,184929.0,4.097,4.1047,4.0815,4.0854,184929.0
2017-10-16 09:55:00,10.58,10.58,10.55,10.57,43217.0,4.0892,4.0892,4.0776,4.0854,43217.0
2017-10-16 10:00:00,10.57,10.6,10.56,10.58,192216.0,4.0854,4.097,4.0815,4.0892,192216.0
2017-10-16 10:05:00,10.58,10.59,10.56,10.56,193202.0,4.0892,4.0931,4.0815,4.0815,193202.0
2017-10-16 10:10:00,10.56,10.57,10.55,10.57,146671.0,4.0815,4.0854,4.0776,4.0854,146671.0
2017-10-16 10:15:00,10.57,10.57,10.51,10.52,299181.0,4.0854,4.0854,4.0622,4.066,299181.0
2017-10-16 10:20:00,10.52,10.52,10.49,10.5,315055.0,4.066,4.066,4.0545,4.0583,315055.0
2017-10-16 10:25:00,10.5,10.51,10.49,10.5,91613.0,4.0583,4.0622,4.0545,4.0583,91613.0
2017-10-16 10:30:00,10.49,10.5,10.47,10.47,254656.0,4.0545,4.0583,4.0467,4.0467,254656.0
2017-10-16 10:35:00,10.47,10.49,10.45,10.49,366108.0,4.0467,4.0545,4.039,4.0545,366108.0
2017-10-16 10:40:00,10.48,10.49,10.45,10.46,169103.0,4.0506,4.0545,4.039,4.0429,169103.0
2017-10-16 10:45:00,10.46,10.48,10.44,10.47,184157.0,4.0429,4.0506,4.0351,4.0467,184157.0
2017-10-16 10:50:00,10.47,10.48,10.45,10.46,90695.0,4.0467,4.0506,4.039,4.0429,90695.0
2017-10-16 10:55:00,10.46,10.47,10.43,10.45,208097.0,4.0429,4.0467,4.0313,4.039,208097.0
2017-10-16 11:00:00,10.45,10.46,10.44,10.46,185382.0,4.039,4.0429,4.0351,4.0429,185382.0
2017-10-16 11:05:00,10.46,10.47,10.45,10.46,110221.0,4.0429,4.0467,4.039,4.0429,110221.0
2017-10-16 11:10:00,10.46,10.47,10.44,10.45,93898.0,4.0429,4.0467,4.0351,4.039,93898.0
2017-10-16 11:15:00,10.45,10.45,10.42,10.42,62463.0,4.039,4.039,4.0274,4.0274,62463.0
2017-10-16 11:20:00,10.43,10.45,10.42,10.45,95002.0,4.0313,4.039,4.0274,4.039,95002.0
2017-10-16 11:25:00,10.45,10.46,10.44,10.46,72447.0,4.039,4.0429,4.0351,4.0429,72447.0
2017-10-16 11:30:00,10.46,10.46,10.44,10.45,55704.0,4.0429,4.0429,4.0351,4.039,55704.0
2017-10-16 11:35:00,10.45,10.45,10.44,10.45,45587.0,4.039,4.039,4.0351,4.039,45587.0
2017-10-16 11:40:00,10.45,10.46,10.44,10.45,81935.0,4.039,4.0429,4.0351,4.039,81935.0
2017-10-16 11:45:00,10.46,10.46,10.43,10.45,165879.0,4.0429,4.0429,4.0313,4.039,165879.0
2017-10-16 11:50:00,10.46,10.47,10.45,10.46,54955.0,4.0429,4.0467,4.039,4.0429,54955.0
2017-10-16 11:55:00,10.46,10.48,10.46,10.47,89716.0,4.0429,4.0506,4.0429,4.0467,89716.0
2017-10-16 12:00:00,10.47,10.48,10.45,10.46,150676.0,4.0467,4.0506,4.039,4.0429,150676.0
2017-10-16 12:05:00,10.46,10.47,10.45,10.46,45598.0,4.0429,4.0467,4.039,4.0429,45598.0
2017-10-16 12:10:00,10.46,10.47,10.45,10.45,71750.0,4.0429,4.0467,4.039,4.039,71750.0
2017-10-16 12:15:00,10.46,10.49,10.45,10.48,122755.0,4.0429,4.0545,4.039,4.0506,122755.0
2017-10-16 12:20:00,10.48,10.49,10.47,10.48,60347.0,4.0506,4.0545,4.0467,4.0506,60347.0
2017-10-16 12:25:00,10.48,10.48,10.46,10.46,22558.0,4.0506,4.0506,4.0429,4.0429,22558.0
2017-10-16 12:30:00,10.47,10.47,10.46,10.47,48959.0,4.0467,4.0467,4.0429,4.0467,48959.0
2017-10-16 12:35:00,10.47,10.48,10.46,10.47,76803.0,4.0467,4.0506,4.0429,4.0467,76803.0
2017-10-16 12:40:00,10.47,10.48,10.45,10.45,91503.0,4.0467,4.0506,4.039,4.039,91503.0
2017-10-16 12:45:00,10.45,10.47,10.45,10.46,89703.0,4.039,4.0467,4.039,4.0429,89703.0
2017-10-16 12:50:00,10.47,10.47,10.46,10.47,24492.0,4.0467,4.0467,4.0429,4.0467,24492.0
2017-10-16 12:55:00,10.47,10.47,10.45,10.46,52000.0,4.0467,4.0467,4.039,4.0429,52000.0
2017-10-16 13:00:00,10.46,10.48,10.45,10.47,177876.0,4.0429,4.0506,4.039,4.0467,177876.0
2017-10-16 13:05:00,10.47,10.47,10.46,10.47,57120.0,4.0467,4.0467,4.0429,4.0467,57120.0
2017-10-16 13:10:00,10.47,10.47,10.46,10.46,16200.0,4.0467,4.0467,4.0429,4.0429,16200.0
2017-10-16 13:15:00,10.46,10.47,10.46,10.47,36773.0,4.0429,4.0467,4.0429,4.0467,36773.0
2017-10-16 13:20:00,10.46,10.47,10.46,10.47,41276.0,4.0429,4.0467,4.0429,4.0467,41276.0
2017-10-16 13:25:00,10.46,10.47,10.46,10.46,36270.0,4.0429,4.0467,4.0429,4.0429,36270.0
2017-10-16 13:30:00,10.47,10.47,10.45,10.46,205110.0,4.0467,4.0467,4.039,4.0429,205110.0
2017-10-16 13:35:00,10.47,10.47,10.46,10.46,16414.0,4.0467,4.0467,4.0429,4.0429,16414.0
2017-10-16 13:40:00,10.46,10.47,10.46,10.46,23806.0,4.0429,4.0467,4.0429,4.0429,23806.0
2017-10-16 13:45:00,10.46,10.48,10.46,10.46,61674.0,4.0429,4.0506,4.0429,4.0429,61674.0
2017-10-16 13:50:00,10.46,10.47,10.46,10.46,7219.0,4.0429,4.0467,4.0429,4.0429,7219.0
2017-10-16 13:55:00,10.47,10.47,10.44,10.45,255130.0,4.0467,4.0467,4.0351,4.039,255130.0
2017-10-16 14:00:00,10.45,10.46,10.44,10.44,83708.0,4.039,4.0429,4.0351,4.0351,83708.0
2017-10-16 14:05:00,10.44,10.45,10.43,10.45,74644.0,4.0351,4.039,4.0313,4.039,74644.0
2017-10-16 14:10:00,10.44,10.45,10.42,10.44,70030.0,4.0351,4.039,4.0274,4.0351,70030.0
2017-10-16 14:15:00,10.44,10.44,10.42,10.44,23298.0,4.0351,4.0351,4.0274,4.0351,23298.0
2017-10-16 14:20:00,10.44,10.45,10.43,10.45,159458.0,4.0351,4.039,4.0313,4.039,159458.0
2017-10-16 14:25:00,10.44,10.45,10.42,10.43,63923.0,4.0351,4.039,4.0274,4.0313,63923.0
2017-10-16 14:30:00,10.43,10.45,10.43,10.43,95647.0,4.0313,4.039,4.0313,4.0313,95647.0
2017-10-16 14:35:00,10.43,10.44,10.42,10.44,111800.0,4.0313,4.0351,4.0274,4.0351,111800.0
2017-10-16 14:40:00,10.44,10.46,10.43,10.45,214627.0,4.0351,4.0429,4.0313,4.039,214627.0
2017-10-16 14:45:00,10.46,10.48,10.45,10.48,179025.0,4.0429,4.0506,4.039,4.0506,179025.0
2017-10-16 14:50:00,10.48,10.49,10.47,10.47,80934.0,4.0506,4.0545,4.0467,4.0467,80934.0
2017-10-16 14:55:00,10.48,10.48,10.47,10.48,19585.0,4.0506,4.0506,4.0467,4.0506,19585.0
2017-10-16 15:00:00,10.48,10.49,10.47,10.49,50900.0,4.0506,4.0545,4.0467,4.0545,50900.0
2017-10-16 15:05:00,10.49,10.5,10.48,10.49,193270.0,4.0545,4.0583,4.0506,4.0545,193270.0
2017-10-16 15:10:00,10.49,10.49,10.48,10.49,16209.0,4.0545,4.0545,4.0506,4.0545,16209.0
2017-10-16 15:15:00,10.49,10.49,10.48,10.49,49261.0,4.0545,4.0545,4.0506,4.0545,49261.0
2017-10-16 15:20:00,10.49,10.49,10.47,10.48,99711.0,4.0545,4.0545,4.0467,4.0506,99711.0
2017-10-16 15:25:00,10.48,10.48,10.46,10.47,210826.0,4.0506,4.0506,4.0429,4.0467,210826.0
2017-10-16 15:30:00,10.47,10.48,10.46,10.46,71862.0,4.0467,4.0506,4.0429,4.0429,71862.0
2017-10-16 15:35:00,10.47,10.47,10.46,10.46,78432.0,4.0467,4.0467,4.0429,4.0429,78432.0
2017-10-16 15:40:00,10.46,10.47,10.45,10.46,88416.0,4.0429,4.0467,4.039,4.0429,88416.0
2017-10-16 15:45:00,10.46,10.47,10.45,10.46,179050.0,4.0429,4.0467,4.039,4.0429,179050.0
2017-10-16 15:50:00,10.47,10.49,10.46,10.49,276040.0,4.0467,4.0545,4.0429,4.0545,276040.0
2017-10-16 15:55:00,10.48,10.49,10.47,10.48,386370.0,4.0506,4.0545,4.0467,4.0506,386370.0
2017-10-17 09:30:00,10.47,10.48,10.41,10.43,223301.0,4.0467,4.0506,4.0235,4.0313,223301.0
2017-10-17 09:35:00,10.43,10.44,10.4,10.44,119715.0,4.0313,4.0351,4.0197,4.0351,119715.0
2017-10-17 09:40:00,10.44,10.47,10.43,10.46,79065.0,4.0351,4.0467,4.0313,4.0429,79065.0
2017-10-17 09:45:00,10.46,10.47,10.42,10.44,224397.0,4.0429,4.0467,4.0274,4.0351,224397.0
2017-10-17 09:50:00,10.44,10.45,10.42,10.43,77322.0,4.0351,4.039,4.0274,4.0313,77322.0
2017-10-17 09:55:00,10.43,10.45,10.42,10.45,35757.0,4.0313,4.039,4.0274,4.039,35757.0
2017-10-17 10:00:00,10.45,10.45,10.42,10.45,91635.0,4.039,4.039,4.0274,4.039,91635.0
2017-10-17 10:05:00,10.44,10.44,10.4,10.41,228979.0,4.0351,4.0351,4.0197,4.0235,228979.0
2017-10-17 10:10:00,10.42,10.46,10.41,10.45,77154.0,4.0274,4.0429,4.0235,4.039,77154.0
2017-10-17 10:15:00,10.45,10.46,10.42,10.44,94116.0,4.039,4.0429,4.0274,4.0351,94116.0
2017-10-17 10:20:00,10.44,10.44,10.42,10.42,41624.0,4.0351,4.0351,4.0274,4.0274,41624.0
2017-10-17 10:25:00,10.42,10.44,10.41,10.44,145667.0,4.0274,4.0351,4.0235,4.0351,145667.0
2017-10-17 10:30:00,10.44,10.44,10.41,10.41,171651.0,4.0351,4.0351,4.0235,4.0235,171651.0
2017-10-17 10:35:00,10.42,10.42,10.39,10.4,318078.0,4.0274,4.0274,4.0158,4.0197,318078.0
2017-10-17 10:40:00,10.4,10.43,10.39,10.4,426567.0,4.0197,4.0313,4.0158,4.0197,426567.0
2017-10-17 10:45:00,10.4,10.41,10.39,10.41,118773.0,4.0197,4.0235,4.0158,4.0235,118773.0
2017-10-17 10:50:00,10.41,10.42,10.4,10.41,70713.0,4.0235,4.0274,4.0197,4.0235,70713.0
2017-10-17 10:55:00,10.41,10.41,10.37,10.39,113082.0,4.0235,4.0235,4.0081,4.0158,113082.0
2017-10-17 11:00:00,10.39,10.39,10.37,10.39,105883.0,4.0158,4.0158,4.0081,4.0158,105883.0
2017-10-17 11:05:00,10.39,10.4,10.38,10.4,58671.0,4.0158,4.0197,4.0119,4.0197,58671.0
2017-10-17 11:10:00,10.39,10.4,10.38,10.38,86715.0,4.0158,4.0197,4.0119,4.0119,86715.0
2017-10-17 11:15:00,10.38,10.39,10.37,10.38,123224.0,4.0119,4.0158,4.0081,4.0119,123224.0
2017-10-17 11:20:00,10.37,10.39,10.37,10.38,78471.0,4.0081,4.0158,4.0081,4.0119,78471.0
2017-10-17 11:25:00,10.39,10.4,10.37,10.38,224896.0,4.0158,4.0197,4.0081,4.0119,224896.0
2017-10-17 11:30:00,10.38,10.38,10.36,10.37,131529.0,4.0119,4.0119,4.0042,4.0081,131529.0
2017-10-17 11:35:00,10.37,10.37,10.35,10.36,401028.0,4.0081,4.0081,4.0003,4.0042,401028.0
2017-10-17 11:40:00,10.36,10.39,10.35,10.38,78141.0,4.0042,4.0158,4.0003,4.0119,78141.0
2017-10-17 11:45:00,10.39,10.41,10.38,10.4,132440.0,4.0158,4.0235,4.0119,4.0197,132440.0
2017-10-17 11:50:00,10.4,10.41,10.39,10.41,52423.0,4.0197,4.0235,4.0158,4.0235,52423.0
2017-10-17 11:55:00,10.41,10.42,10.4,10.42,124444.0,4.0235,4.0274,4.0197,4.0274,124444.0
2017-10-17 12:00:00,10.42,10.42,10.39,10.4,278444.0,4.0274,4.0274,4.0158,4.0197,278444.0
2017-10-17 12:05:00,10.4,10.43,10.39,10.43,207821.0,4.0197,4.0313,4.0158,4.0313,207821.0
2017-10-17 12:10:00,10.43,10.43,10.42,10.43,40952.0,4.0313,4.0313,4.0274,4.0313,40952.0
2017-10-17 12:15:00,10.43,10.44,10.41,10.43,140461.0,4.0313,4.0351,4.0235,4.0313,140461.0
2017-10-17 12:20:00,10.43,10.44,10.42,10.44,94619.0,4.0313,4.0351,4.0274,4.0351,94619.0
2017-10-17 12:25:00,10.44,10.44,10.43,10.44,15480.0,4.0351,4.0351,4.0313,4.0351,15480.0
2017-10-17 12:30:00,10.44,10.44,10.43,10.44,24200.0,4.0351,4.0351,4.0313,4.0351,24200.0
2017-10-17 12:35:00,10.44,10.44,10.43,10.44,32332.0,4.0351,4.0351,4.0313,4.0351,32332.0
2017-10-17 12:40:00,10.44,10.44,10.43,10.44,11650.0,4.0351,4.0351,4.0313,4.0351,11650.0
2017-10-17 12:45:00,10.44,10.44,10.43,10.44,21600.0,4.0351,4.0351,4.0313,4.0351,21600.0
2017-10-17 12:50:00,10.44,10.44,10.41,10.42,150839.0,4.0351,4.0351,4.0235,4.0274,150839.0
2017-10-17 12:55:00,10.41,10.42,10.41,10.42,25386.0,4.0235,4.0274,4.0235,4.0274,25386.0
2017-10-17 13:00:00,10.42,10.42,10.41,10.42,14494.0,4.0274,4.0274,4.0235,4.0274,14494.0
2017-10-17 13:05:00,10.42,10.42,10.41,10.42,29400.0,4.0274,4.0274,4.0235,4.0274,29400.0
2017-10-17 13:10:00,10.42,10.42,10.41,10.42,22050.0,4.0274,4.0274,4.0235,4.0274,22050.0
2017-10-17 13:15:00,10.42,10.43,10.41,10.43,38547.0,4.0274,4.0313,4.0235,4.0313,38547.0
2017-10-17 13:20:00,10.43,10.43,10.41,10.42,71102.0,4.0313,4.0313,4.0235,4.0274,71102.0
2017-10-17 13:25:00,10.42,10.43,10.41,10.43,59820.0,4.0274,4.0313,4.0235,4.0313,59820.0
2017-10-17 13:30:00,10.43,10.44,10.42,10.43,96252.0,4.0313,4.0351,4.0274,4.0313,96252.0
2017-10-17 13:35:00,10.43,10.44,10.42,10.44,27668.0,4.0313,4.0351,4.0274,4.0351,27668.0
2017-10-17 13:40:00,10.44,10.45,10.43,10.44,101548.0,4.0351,4.039,4.0313,4.0351,101548.0
2017-10-17 13:45:00,10.44,10.45,10.43,10.45,536371.0,4.0351,4.039,4.0313,4.039,536371.0
2017-10-17 13:50:00,10.45,10.45,10.43,10.44,83230.0,4.039,4.039,4.0313,4.0351,83230.0
2017-10-17 13:55:00,10.44,10.45,10.43,10.45,94951.0,4.0351,4.039,4.0313,4.039,94951.0
2017-10-17 14:00:00,10.44,10.45,10.43,10.44,45335.0,4.0351,4.039,4.0313,4.0351,45335.0
2017-10-17 14:05:00,10.44,10.45,10.43,10.45,110171.0,4.0351,4.039,4.0313,4.039,110171.0
2017-10-17 14:10:00,10.45,10.46,10.43,10.45,164237.0,4.039,4.0429,4.0313,4.039,164237.0
2017-10-17 14:15:00,10.44,10.45,10.44,10.45,7729.0,4.0351,4.039,4.0351,4.039,7729.0
2017-10-17 14:20:00,10.45,10.46,10.44,10.45,20166.0,4.039,4.0429,4.0351,4.039,20166.0
2017-10-17 14:25:00,10.46,10.46,10.44,10.45,90351.0,4.0429,4.0429,4.0351,4.039,90351.0
2017-10-17 14:30:00,10.45,10.47,10.44,10.46,61022.0,4.039,4.0467,4.0351,4.0429,61022.0
2017-10-17 14:35:00,10.47,10.47,10.45,10.46,35447.0,4.0467,4.0467,4.039,4.0429,35447.0
2017-10-17 14:40:00,10.46,10.47,10.45,10.46,590774.0,4.0429,4.0467,4.039,4.0429,590774.0
2017-10-17 14:45:00,10.47,10.48,10.46,10.48,99136.0,4.0467,4.0506,4.0429,4.0506,99136.0
2017-10-17 14:50:00,10.47,10.48,10.46,10.46,86508.0,4.0467,4.0506,4.0429,4.0429,86508.0
2017-10-17 14:55:00,10.46,10.47,10.46,10.47,19487.0,4.0429,4.0467,4.0429,4.0467,19487.0
2017-10-17 15:00:00,10.47,10.5,10.46,10.5,463014.0,4.0467,4.0583,4.0429,4.0583,463014.0
2017-10-17 15:05:00,10.5,10.5,10.49,10.5,23891.0,4.0583,4.0583,4.0545,4.0583,23891.0
2017-10-17 15:10:00,10.5,10.5,10.49,10.5,214007.0,4.0583,4.0583,4.0545,4.0583,214007.0
2017-10-17 15:15:00,10.5,10.5,10.49,10.5,38425.0,4.0583,4.0583,4.0545,4.0583,38425.0
2017-10-17 15:20:00,10.5,10.5,10.49,10.5,55861.0,4.0583,4.0583,4.0545,4.0583,55861.0
2017-10-17 15:25:00,10.5,10.51,10.49,10.5,202335.0,4.0583,4.0622,4.0545,4.0583,202335.0
2017-10-17 15:30:00,10.5,10.5,10.49,10.5,46442.0,4.0583,4.0583,4.0545,4.0583,46442.0
2017-10-17 15:35:00,10.5,10.5,10.49,10.49,57497.0,4.0583,4.0583,4.0545,4.0545,57497.0
2017-10-17 15:40:00,10.49,10.5,10.49,10.5,134732.0,4.0545,4.0583,4.0545,4.0583,134732.0
2017-10-17 15:45:00,10.5,10.51,10.49,10.5,276671.0,4.0583,4.0622,4.0545,4.0583,276671.0
2017-10-17 15:50:00,10.5,10.5,10.48,10.49,242628.0,4.0583,4.0583,4.0506,4.0545,242628.0
2017-10-17 15:55:00,10.49,10.5,10.48,10.5,870603.0,4.0545,4.0583,4.0506,4.0583,870603.0
2017-10-18 09:30:00,10.51,10.53,10.5,10.52,318418.0,4.0622,4.0699,4.0583,4.066,318418.0
2017-10-18 09:35:00,10.52,10.52,10.5,10.52,366749.0,4.066,4.066,4.0583,4.066,366749.0
2017-10-18 09:40:00,10.52,10.52,10.49,10.49,307534.0,4.066,4.066,4.0545,4.0545,307534.0
2017-10-18 09:45:00,10.5,10.5,10.47,10.48,137574.0,4.0583,4.0583,4.0467,4.0506,137574.0
2017-10-18 09:50:00,10.48,10.51,10.47,10.51,307514.0,4.0506,4.0622,4.0467,4.0622,307514.0
2017-10-18 09:55:00,10.51,10.52,10.49,10.52,250002.0,4.0622,4.066,4.0545,4.066,250002.0
2017-10-18 10:00:00,10.52,10.52,10.5,10.51,70289.0,4.066,4.066,4.0583,4.0622,70289.0
2017-10-18 10:05:00,10.51,10.51,10.49,10.51,66487.0,4.0622,4.0622,4.0545,4.0622,66487.0
2017-10-18 10:10:00,10.51,10.52,10.49,10.52,108859.0,4.0622,4.066,4.0545,4.066,108859.0
2017-10-18 10:15:00,10.52,10.53,10.5,10.52,260071.0,4.066,4.0699,4.0583,4.066,260071.0
2017-10-18 10:20:00,10.52,10.53,10.51,10.52,63534.0,4.066,4.0699,4.0622,4.066,63534.0
2017-10-18 10:25:00,10.52,10.53,10.51,10.51,62051.0,4.066,4.0699,4.0622,4.0622,62051.0
2017-10-18 10:30:00,10.52,10.52,10.5,10.51,121747.0,4.066,4.066,4.0583,4.0622,121747.0
2017-10-18 10:35:00,10.51,10.52,10.45,10.45,407952.0,4.0622,4.066,4.039,4.039,407952.0
2017-10-18 10:40:00,10.45,10.48,10.45,10.46,248579.0,4.039,4.0506,4.039,4.0429,248579.0
2017-10-18 10:45:00,10.46,10.48,10.46,10.46,116080.0,4.0429,4.0506,4.0429,4.0429,116080.0
2017-10-18 10:50:00,10.46,10.48,10.46,10.46,92752.0,4.0429,4.0506,4.0429,4.0429,92752.0
2017-10-18 10:55:00,10.46,10.47,10.43,10.44,183307.0,4.0429,4.0467,4.0313,4.0351,183307.0
2017-10-18 11:00:00,10.45,10.47,10.44,10.46,204908.0,4.039,4.0467,4.0351,4.0429,204908.0
2017-10-18 11:05:00,10.47,10.47,10.45,10.47,277161.0,4.0467,4.0467,4.039,4.0467,277161.0
2017-10-18 11:10:00,10.47,10.47,10.44,10.45,116609.0,4.0467,4.0467,4.0351,4.039,116609.0
2017-10-18 11:15:00,10.45,10.45,10.41,10.42,136325.0,4.039,4.039,4.0235,4.0274,136325.0
2017-10-18 11:20:00,10.42,10.43,10.4,10.41,92275.0,4.0274,4.0313,4.0197,4.0235,92275.0
2017-10-18 11:25:00,10.41,10.44,10.4,10.43,184371.0,4.0235,4.0351,4.0197,4.0313,184371.0
2017-10-18 11:30:00,10.43,10.45,10.42,10.44,238710.0,4.0313,4.039,4.0274,4.0351,238710.0
2017-10-18 11:35:00,10.44,10.44,10.42,10.42,66831.0,4.0351,4.0351,4.0274,4.0274,66831.0
2017-10-18 11:40:00,10.43,10.44,10.42,10.43,101497.0,4.0313,4.0351,4.0274,4.0313,101497.0
2017-10-18 11:45:00,10.43,10.44,10.42,10.44,103460.0,4.0313,4.0351,4.0274,4.0351,103460.0
2017-10-18 11:50:00,10.44,10.44,10.43,10.44,19284.0,4.0351,4.0351,4.0313,4.0351,19284.0
2017-10-18 11:55:00,10.44,10.45,10.43,10.45,26778.0,4.0351,4.039,4.0313,4.039,26778.0
2017-10-18 12:00:00,10.45,10.45,10.43,10.44,45779.0,4.039,4.039,4.0313,4.0351,45779.0
2017-10-18 12:05:00,10.44,10.45,10.43,10.44,88113.0,4.0351,4.039,4.0313,4.0351,88113.0
2017-10-18 12:10:00,10.44,10.44,10.42,10.43,39956.0,4.0351,4.0351,4.0274,4.0313,39956.0
2017-10-18 12:15:00,10.43,10.45,10.42,10.45,85783.0,4.0313,4.039,4.0274,4.039,85783.0
2017-10-18 12:20:00,10.45,10.46,10.44,10.45,39260.0,4.039,4.0429,4.0351,4.039,39260.0
2017-10-18 12:25:00,10.46,10.48,10.45,10.47,94932.0,4.0429,4.0506,4.039,4.0467,94932.0
2017-10-18 12:30:00,10.47,10.48,10.46,10.48,27298.0,4.0467,4.0506,4.0429,4.0506,27298.0
2017-10-18 12:35:00,10.48,10.48,10.47,10.47,43332.0,4.0506,4.0506,4.0467,4.0467,43332.0
2017-10-18 12:40:00,10.47,10.49,10.47,10.49,120190.0,4.0467,4.0545,4.0467,4.0545,120190.0
2017-10-18 12:45:00,10.49,10.49,10.47,10.48,76532.0,4.0545,4.0545,4.0467,4.0506,76532.0
2017-10-18 12:50:00,10.48,10.49,10.47,10.48,72210.0,4.0506,4.0545,4.0467,4.0506,72210.0
2017-10-18 12:55:00,10.48,10.48,10.46,10.46,127704.0,4.0506,4.0506,4.0429,4.0429,127704.0
2017-10-18 13:00:00,10.46,10.47,10.46,10.47,21400.0,4.0429,4.0467,4.0429,4.0467,21400.0
2017-10-18 13:05:00,10.47,10.47,10.45,10.47,125582.0,4.0467,4.0467,4.039,4.0467,125582.0
2017-10-18 13:10:00,10.47,10.48,10.46,10.47,62504.0,4.0467,4.0506,4.0429,4.0467,62504.0
2017-10-18 13:15:00,10.47,10.48,10.47,10.47,33426.0,4.0467,4.0506,4.0467,4.0467,33426.0
2017-10-18 13:20:00,10.47,10.5,10.47,10.49,164243.0,4.0467,4.0583,4.0467,4.0545,164243.0
2017-10-18 13:25:00,10.49,10.49,10.46,10.47,130010.0,4.0545,4.0545,4.0429,4.0467,130010.0
2017-10-18 13:30:00,10.47,10.48,10.47,10.48,21244.0,4.0467,4.0506,4.0467,4.0506,21244.0
2017-10-18 13:35:00,10.48,10.48,10.46,10.47,77911.0,4.0506,4.0506,4.0429,4.0467,77911.0
2017-10-18 13:40:00,10.47,10.49,10.47,10.49,53554.0,4.0467,4.0545,4.0467,4.0545,53554.0
2017-10-18 13:45:00,10.49,10.49,10.48,10.49,8833.0,4.0545,4.0545,4.0506,4.0545,8833.0
2017-10-18 13:50:00,10.49,10.49,10.47,10.48,81937.0,4.0545,4.0545,4.0467,4.0506,81937.0
2017-10-18 13:55:00,10.49,10.49,10.47,10.47,130561.0,4.0545,4.0545,4.0467,4.0467,130561.0
2017-10-18 14:00:00,10.48,10.49,10.48,10.49,87757.0,4.0506,4.0545,4.0506,4.0545,87757.0
2017-10-18 14:05:00,10.49,10.49,10.47,10.48,40095.0,4.0545,4.0545,4.0467,4.0506,40095.0
2017-10-18 14:10:00,10.47,10.48,10.46,10.47,75192.0,4.0467,4.0506,4.0429,4.0467,75192.0
2017-10-18 14:15:00,10.47,10.49,10.47,10.47,75668.0,4.0467,4.0545,4.0467,4.0467,75668.0
2017-10-18 14:20:00,10.47,10.49,10.47,10.49,73493.0,4.0467,4.0545,4.0467,4.0545,73493.0
2017-10-18 14:25:00,10.49,10.5,10.47,10.5,132140.0,4.0545,4.0583,4.0467,4.0583,132140.0
2017-10-18 14:30:00,10.5,10.5,10.48,10.49,218525.0,4.0583,4.0583,4.0506,4.0545,218525.0
2017-10-18 14:35:00,10.49,10.49,10.47,10.49,95075.0,4.0545,4.0545,4.0467,4.0545,95075.0
2017-10-18 14:40:00,10.49,10.49,10.48,10.49,27990.0,4.0545,4.0545,4.0506,4.0545,27990.0
2017-10-18 14:45:00,10.49,10.49,10.46,10.46,81186.0,4.0545,4.0545,4.0429,4.0429,81186.0
2017-10-18 14:50:00,10.46,10.47,10.46,10.46,43825.0,4.0429,4.0467,4.0429,4.0429,43825.0
2017-10-18 14:55:00,10.46,10.47,10.45,10.47,111097.0,4.0429,4.0467,4.039,4.0467,111097.0
2017-10-18 15:00:00,10.46,10.47,10.46,10.46,50648.0,4.0429,4.0467,4.0429,4.0429,50648.0
2017-10-18 15:05:00,10.46,10.46,10.45,10.46,113848.0,4.0429,4.0429,4.039,4.0429,113848.0
2017-10-18 15:10:00,10.45,10.47,10.45,10.46,85437.0,4.039,4.0467,4.039,4.0429,85437.0
2017-10-18 15:15:00,10.46,10.47,10.45,10.46,224689.0,4.0429,4.0467,4.039,4.0429,224689.0
2017-10-18 15:20:00,10.46,10.46,10.45,10.45,109230.0,4.0429,4.0429,4.039,4.039,109230.0
2017-10-18 15:25:00,10.45,10.47,10.45,10.47,82923.0,4.039,4.0467,4.039,4.0467,82923.0
2017-10-18 15:30:00,10.47,10.47,10.45,10.45,79672.0,4.0467,4.0467,4.039,4.039,79672.0
2017-10-18 15:35:00,10.45,10.46,10.44,10.45,204765.0,4.039,4.0429,4.0351,4.039,204765.0
2017-10-18 15:40:00,10.46,10.46,10.45,10.46,62249.0,4.0429,4.0429,4.039,4.0429,62249.0
2017-10-18 15:45:00,10.46,10.46,10.44,10.45,167396.0,4.0429,4.0429,4.0351,4.039,167396.0
2017-10-18 15:50:00,10.44,10.45,10.44,10.45,174796.0,4.0351,4.039,4.0351,4.039,174796.0
2017-10-18 15:55:00,10.44,10.45,10.44,10.44,611012.0,4.0351,4.039,4.0351,4.0351,611012.0
2017-10-19 09:30:00,10.3,10.35,10.28,10.33,500774.0,3.981,4.0003,3.9733,3.9926,500774.0
2017-10-19 09:35:00,10.33,10.36,10.3,10.32,264442.0,3.9926,4.0042,3.981,3.9887,264442.0
2017-10-19 09:40:00,10.32,10.35,10.3,10.34,181395.0,3.9887,4.0003,3.981,3.9965,181395.0
2017-10-19 09:45:00,10.34,10.35,10.32,10.33,84972.0,3.9965,4.0003,3.9887,3.9926,84972.0
2017-10-19 09:50:00,10.33,10.35,10.31,10.35,230436.0,3.9926,4.0003,3.9849,4.0003,230436.0
2017-10-19 09:55:00,10.35,10.37,10.33,10.37,209403.0,4.0003,4.0081,3.9926,4.0081,209403.0
2017-10-19 10:00:00,10.37,10.39,10.34,10.36,590390.0,4.0081,4.0158,3.9965,4.0042,590390.0
2017-10-19 10:05:00,10.36,10.4,10.35,10.37,745037.0,4.0042,4.0197,4.0003,4.0081,745037.0
2017-10-19 10:10:00,10.37,10.39,10.35,10.39,198813.0,4.0081,4.0158,4.0003,4.0158,198813.0
2017-10-19 10:15:00,10.38,10.41,10.38,10.38,107383.0,4.0119,4.0235,4.0119,4.0119,107383.0
2017-10-19 10:20:00,10.39,10.39,10.37,10.38,73095.0,4.0158,4.0158,4.0081,4.0119,73095.0
2017-10-19 10:25:00,10.38,10.39,10.36,10.38,151065.0,4.0119,4.0158,4.0042,4.0119,151065.0
2017-10-19 10:30:00,10.39,10.41,10.37,10.4,221450.0,4.0158,4.0235,4.0081,4.0197,221450.0
2017-10-19 10:35:00,10.4,10.4,10.38,10.4,122914.0,4.0197,4.0197,4.0119,4.0197,122914.0
2017-10-19 10:40:00,10.39,10.4,10.38,10.4,89219.0,4.0158,4.0197,4.0119,4.0197,89219.0
2017-10-19 10:45:00,10.4,10.41,10.39,10.4,122040.0,4.0197,4.0235,4.0158,4.0197,122040.0
2017-10-19 10:50:00,10.4,10.41,10.38,10.38,163389.0,4.0197,4.0235,4.0119,4.0119,163389.0
2017-10-19 10:55:00,10.38,10.39,10.38,10.38,22800.0,4.0119,4.0158,4.0119,4.0119,22800.0
2017-10-19 11:00:00,10.38,10.39,10.36,10.36,185664.0,4.0119,4.0158,4.0042,4.0042,185664.0
2017-10-19 11:05:00,10.36,10.38,10.34,10.37,286256.0,4.0042,4.0119,3.9965,4.0081,286256.0
2017-10-19 11:10:00,10.37,10.38,10.35,10.37,183961.0,4.0081,4.0119,4.0003,4.0081,183961.0
2017-10-19 11:15:00,10.37,10.4,10.36,10.39,220409.0,4.0081,4.0197,4.0042,4.0158,220409.0
2017-10-19 11:20:00,10.38,10.39,10.36,10.37,97873.0,4.0119,4.0158,4.0042,4.0081,97873.0
2017-10-19 11:25:00,10.37,10.37,10.35,10.36,182776.0,4.0081,4.0081,4.0003,4.0042,182776.0
2017-10-19 11:30:00,10.37,10.37,10.35,10.37,135833.0,4.0081,4.0081,4.0003,4.0081,135833.0
2017-10-19 11:35:00,10.37,10.37,10.35,10.37,125131.0,4.0081,4.0081,4.0003,4.0081,125131.0
2017-10-19 11:40:00,10.36,10.37,10.34,10.34,145889.0,4.0042,4.0081,3.9965,3.9965,145889.0
2017-10-19 11:45:00,10.34,10.35,10.32,10.34,192459.0,3.9965,4.0003,3.9887,3.9965,192459.0
2017-10-19 11:50:00,10.33,10.35,10.32,10.35,83682.0,3.9926,4.0003,3.9887,4.0003,83682.0
2017-10-19 11:55:00,10.35,10.35,10.33,10.33,192789.0,4.0003,4.0003,3.9926,3.9926,192789.0
2017-10-19 12:00:00,10.33,10.34,10.32,10.33,56874.0,3.9926,3.9965,3.9887,3.9926,56874.0
2017-10-19 12:05:00,10.34,10.34,10.33,10.34,123812.0,3.9965,3.9965,3.9926,3.9965,123812.0
2017-10-19 12:10:00,10.34,10.34,10.32,10.33,111183.0,3.9965,3.9965,3.9887,3.9926,111183.0
2017-10-19 12:15:00,10.33,10.34,10.32,10.34,81764.0,3.9926,3.9965,3.9887,3.9965,81764.0
2017-10-19 12:20:00,10.34,10.34,10.33,10.33,66548.0,3.9965,3.9965,3.9926,3.9926,66548.0
2017-10-19 12:25:00,10.34,10.34,10.32,10.34,137157.0,3.9965,3.9965,3.9887,3.9965,137157.0
2017-10-19 12:30:00,10.34,10.34,10.33,10.34,13950.0,3.9965,3.9965,3.9926,3.9965,13950.0
2017-10-19 12:35:00,10.34,10.34,10.33,10.33,87257.0,3.9965,3.9965,3.9926,3.9926,87257.0
2017-10-19 12:40:00,10.34,10.34,10.32,10.33,108739.0,3.9965,3.9965,3.9887,3.9926,108739.0
2017-10-19 12:45:00,10.33,10.34,10.32,10.34,105229.0,3.9926,3.9965,3.9887,3.9965,105229.0
2017-10-19 12:50:00,10.34,10.34,10.33,10.34,46689.0,3.9965,3.9965,3.9926,3.9965,46689.0
2017-10-19 12:55:00,10.34,10.34,10.33,10.33,104695.0,3.9965,3.9965,3.9926,3.9926,104695.0
2017-10-19 13:00:00,10.34,10.35,10.33,10.35,142198.0,3.9965,4.0003,3.9926,4.0003,142198.0
2017-10-19 13:05:00,10.34,10.35,10.34,10.35,64369.0,3.9965,4.0003,3.9965,4.0003,64369.0
2017-10-19 13:10:00,10.35,10.35,10.34,10.35,97089.0,4.0003,4.0003,3.9965,4.0003,97089.0
2017-10-19 13:15:00,10.34,10.35,10.34,10.35,53163.0,3.9965,4.0003,3.9965,4.0003,53163.0
2017-10-19 13:20:00,10.35,10.36,10.34,10.36,69263.0,4.0003,4.0042,3.9965,4.0042,69263.0
2017-10-19 13:25:00,10.36,10.37,10.35,10.37,128778.0,4.0042,4.0081,4.0003,4.0081,128778.0
2017-10-19 13:30:00,10.37,10.38,10.36,10.38,83115.0,4.0081,4.0119,4.0042,4.0119,83115.0
2017-10-19 13:35:00,10.38,10.38,10.36,10.37,178233.0,4.0119,4.0119,4.0042,4.0081,178233.0
2017-10-19 13:40:00,10.37,10.38,10.36,10.38,66477.0,4.0081,4.0119,4.0042,4.0119,66477.0
2017-10-19 13:45:00,10.38,10.39,10.37,10.38,171834.0,4.0119,4.0158,4.0081,4.0119,171834.0
2017-10-19 13:50:00,10.39,10.39,10.37,10.37,120592.0,4.0158,4.0158,4.0081,4.0081,120592.0
2017-10-19 13:55:00,10.38,10.38,10.37,10.37,25500.0,4.0119,4.0119,4.0081,4.0081,25500.0
2017-10-19 14:00:00,10.38,10.39,10.37,10.38,134522.0,4.0119,4.0158,4.0081,4.0119,134522.0
2017-10-19 14:05:00,10.38,10.39,10.37,10.37,154151.0,4.0119,4.0158,4.0081,4.0081,154151.0
2017-10-19 14:10:00,10.38,10.39,10.37,10.38,111972.0,4.0119,4.0158,4.0081,4.0119,111972.0
2017-10-19 14:15:00,10.39,10.4,10.38,10.38,133328.0,4.0158,4.0197,4.0119,4.0119,133328.0
2017-10-19 14:20:00,10.38,10.4,10.38,10.38,56132.0,4.0119,4.0197,4.0119,4.0119,56132.0
2017-10-19 14:25:00,10.38,10.39,10.37,10.38,106309.0,4.0119,4.0158,4.0081,4.0119,106309.0
2017-10-19 14:30:00,10.38,10.39,10.38,10.38,30268.0,4.0119,4.0158,4.0119,4.0119,30268.0
2017-10-19 14:35:00,10.39,10.39,10.38,10.38,49525.0,4.0158,4.0158,4.0119,4.0119,49525.0
2017-10-19 14:40:00,10.38,10.39,10.38,10.38,56566.0,4.0119,4.0158,4.0119,4.0119,56566.0
2017-10-19 14:45:00,10.38,10.39,10.38,10.38,141049.0,4.0119,4.0158,4.0119,4.0119,141049.0
2017-10-19 14:50:00,10.39,10.39,10.38,10.38,65501.0,4.0158,4.0158,4.0119,4.0119,65501.0
2017-10-19 14:55:00,10.38,10.4,10.38,10.4,132243.0,4.0119,4.0197,4.0119,4.0197,132243.0
2017-10-19 15:00:00,10.4,10.4,10.38,10.39,207639.0,4.0197,4.0197,4.0119,4.0158,207639.0
2017-10-19 15:05:00,10.39,10.41,10.38,10.41,195097.0,4.0158,4.0235,4.0119,4.0235,195097.0
2017-10-19 15:10:00,10.41,10.41,10.4,10.41,37306.0,4.0235,4.0235,4.0197,4.0235,37306.0
2017-10-19 15:15:00,10.41,10.41,10.4,10.41,45197.0,4.0235,4.0235,4.0197,4.0235,45197.0
2017-10-19 15:20:00,10.4,10.41,10.38,10.39,179871.0,4.0197,4.0235,4.0119,4.0158,179871.0
2017-10-19 15:25:00,10.39,10.4,10.38,10.4,106035.0,4.0158,4.0197,4.0119,4.0197,106035.0
2017-10-19 15:30:00,10.4,10.4,10.39,10.4,80315.0,4.0197,4.0197,4.0158,4.0197,80315.0
2017-10-19 15:35:00,10.4,10.4,10.39,10.4,174349.0,4.0197,4.0197,4.0158,4.0197,174349.0
2017-10-19 15:40:00,10.4,10.4,10.39,10.4,92222.0,4.0197,4.0197,4.0158,4.0197,92222.0
2017-10-19 15:45:00,10.4,10.4,10.39,10.39,153104.0,4.0197,4.0197,4.0158,4.0158,153104.0
2017-10-19 15:50:00,10.39,10.4,10.37,10.38,414650.0,4.0158,4.0197,4.0081,4.0119,414650.0
2017-10-19 15:55:00,10.38,10.39,10.37,10.39,725227.0,4.0119,4.0158,4.0081,4.0158,725227.0
2017-10-20 09:30:00,10.42,10.45,10.41,10.44,381382.0,4.0274,4.039,4.0235,4.0351,381382.0
2017-10-20 09:35:00,10.44,10.45,10.41,10.43,141800.0,4.0351,4.039,4.0235,4.0313,141800.0
2017-10-20 09:40:00,10.44,10.49,10.43,10.48,209477.0,4.0351,4.0545,4.0313,4.0506,209477.0
2017-10-20 09:45:00,10.48,10.48,10.42,10.45,151649.0,4.0506,4.0506,4.0274,4.039,151649.0
2017-10-20 09:50:00,10.45,10.46,10.42,10.42,87686.0,4.039,4.0429,4.0274,4.0274,87686.0
2017-10-20 09:55:00,10.42,10.42,10.38,10.39,141573.0,4.0274,4.0274,4.0119,4.0158,141573.0
2017-10-20 10:00:00,10.4,10.42,10.39,10.41,89784.0,4.0197,4.0274,4.0158,4.0235,89784.0
2017-10-20 10:05:00,10.4,10.42,10.4,10.42,58373.0,4.0197,4.0274,4.0197,4.0274,58373.0
2017-10-20 10:10:00,10.41,10.41,10.38,10.41,96117.0,4.0235,4.0235,4.0119,4.0235,96117.0
2017-10-20 10:15:00,10.41,10.44,10.4,10.43,101584.0,4.0235,4.0351,4.0197,4.0313,101584.0
2017-10-20 10:20:00,10.44,10.44,10.41,10.43,97881.0,4.0351,4.0351,4.0235,4.0313,97881.0
2017-10-20 10:25:00,10.43,10.43,10.41,10.43,77915.0,4.0313,4.0313,4.0235,4.0313,77915.0
2017-10-20 10:30:00,10.43,10.47,10.42,10.46,187909.0,4.0313,4.0467,4.0274,4.0429,187909.0
2017-10-20 10:35:00,10.46,10.46,10.44,10.45,133327.0,4.0429,4.0429,4.0351,4.039,133327.0
2017-10-20 10:40:00,10.46,10.46,10.43,10.44,91067.0,4.0429,4.0429,4.0313,4.0351,91067.0
2017-10-20 10:45:00,10.43,10.44,10.43,10.44,26054.0,4.0313,4.0351,4.0313,4.0351,26054.0
2017-10-20 10:50:00,10.44,10.44,10.42,10.44,74677.0,4.0351,4.0351,4.0274,4.0351,74677.0
2017-10-20 10:55:00,10.44,10.44,10.43,10.44,46868.0,4.0351,4.0351,4.0313,4.0351,46868.0
2017-10-20 11:00:00,10.44,10.44,10.42,10.43,83703.0,4.0351,4.0351,4.0274,4.0313,83703.0
2017-10-20 11:05:00,10.43,10.43,10.41,10.41,29752.0,4.0313,4.0313,4.0235,4.0235,29752.0
2017-10-20 11:10:00,10.42,10.42,10.4,10.4,46219.0,4.0274,4.0274,4.0197,4.0197,46219.0
2017-10-20 11:15:00,10.4,10.42,10.4,10.42,49525.0,4.0197,4.0274,4.0197,4.0274,49525.0
2017-10-20 11:20:00,10.42,10.43,10.41,10.42,85618.0,4.0274,4.0313,4.0235,4.0274,85618.0
2017-10-20 11:25:00,10.41,10.45,10.41,10.44,134021.0,4.0235,4.039,4.0235,4.0351,134021.0
2017-10-20 11:30:00,10.45,10.45,10.43,10.45,93494.0,4.039,4.039,4.0313,4.039,93494.0
2017-10-20 11:35:00,10.45,10.45,10.43,10.44,58194.0,4.039,4.039,4.0313,4.0351,58194.0
2017-10-20 11:40:00,10.44,10.45,10.43,10.45,164375.0,4.0351,4.039,4.0313,4.039,164375.0
2017-10-20 11:45:00,10.45,10.46,10.44,10.46,44964.0,4.039,4.0429,4.0351,4.0429,44964.0
2017-10-20 11:50:00,10.46,10.47,10.43,10.44,213263.0,4.0429,4.0467,4.0313,4.0351,213263.0
2017-10-20 11:55:00,10.45,10.45,10.43,10.44,29058.0,4.039,4.039,4.0313,4.0351,29058.0
2017-10-20 12:00:00,10.43,10.45,10.43,10.45,54618.0,4.0313,4.039,4.0313,4.039,54618.0
2017-10-20 12:05:00,10.45,10.45,10.42,10.44,96139.0,4.039,4.039,4.0274,4.0351,96139.0
2017-10-20 12:10:00,10.44,10.45,10.42,10.43,214029.0,4.0351,4.039,4.0274,4.0313,214029.0
2017-10-20 12:15:00,10.43,10.45,10.43,10.44,206574.0,4.0313,4.039,4.0313,4.0351,206574.0
2017-10-20 12:20:00,10.45,10.46,10.44,10.45,93678.0,4.039,4.0429,4.0351,4.039,93678.0
2017-10-20 12:25:00,10.45,10.45,10.42,10.42,67149.0,4.039,4.039,4.0274,4.0274,67149.0
2017-10-20 12:30:00,10.42,10.43,10.42,10.42,59327.0,4.0274,4.0313,4.0274,4.0274,59327.0
2017-10-20 12:35:00,10.42,10.42,10.41,10.41,45792.0,4.0274,4.0274,4.0235,4.0235,45792.0
2017-10-20 12:40:00,10.42,10.42,10.39,10.4,112722.0,4.0274,4.0274,4.0158,4.0197,112722.0
2017-10-20 12:45:00,10.4,10.41,10.39,10.41,52433.0,4.0197,4.0235,4.0158,4.0235,52433.0
2017-10-20 12:50:00,10.41,10.43,10.4,10.43,203357.0,4.0235,4.0313,4.0197,4.0313,203357.0
2017-10-20 12:55:00,10.43,10.43,10.41,10.43,191532.0,4.0313,4.0313,4.0235,4.0313,191532.0
2017-10-20 13:00:00,10.43,10.44,10.42,10.44,79236.0,4.0313,4.0351,4.0274,4.0351,79236.0
2017-10-20 13:05:00,10.44,10.45,10.43,10.44,141033.0,4.0351,4.039,4.0313,4.0351,141033.0
2017-10-20 13:10:00,10.44,10.44,10.43,10.43,17199.0,4.0351,4.0351,4.0313,4.0313,17199.0
2017-10-20 13:15:00,10.44,10.44,10.43,10.44,49345.0,4.0351,4.0351,4.0313,4.0351,49345.0
2017-10-20 13:20:00,10.44,10.44,10.41,10.42,115453.0,4.0351,4.0351,4.0235,4.0274,115453.0
2017-10-20 13:25:00,10.42,10.43,10.41,10.42,86362.0,4.0274,4.0313,4.0235,4.0274,86362.0
2017-10-20 13:30:00,10.42,10.42,10.41,10.42,48251.0,4.0274,4.0274,4.0235,4.0274,48251.0
2017-10-20 13:35:00,10.42,10.42,10.41,10.42,22582.0,4.0274,4.0274,4.0235,4.0274,22582.0
2017-10-20 13:40:00,10.42,10.42,10.41,10.41,13488.0,4.0274,4.0274,4.0235,4.0235,13488.0
2017-10-20 13:45:00,10.42,10.44,10.41,10.43,145680.0,4.0274,4.0351,4.0235,4.0313,145680.0
2017-10-20 13:50:00,10.43,10.43,10.41,10.42,29518.0,4.0313,4.0313,4.0235,4.0274,29518.0
2017-10-20 13:55:00,10.42,10.43,10.41,10.42,32577.0,4.0274,4.0313,4.0235,4.0274,32577.0
2017-10-20 14:00:00,10.43,10.43,10.42,10.43,8014.0,4.0313,4.0313,4.0274,4.0313,8014.0
2017-10-20 14:05:00,10.43,10.43,10.39,10.4,204114.0,4.0313,4.0313,4.0158,4.0197,204114.0
2017-10-20 14:10:00,10.4,10.41,10.39,10.4,53270.0,4.0197,4.0235,4.0158,4.0197,53270.0
2017-10-20 14:15:00,10.41,10.41,10.39,10.4,78244.0,4.0235,4.0235,4.0158,4.0197,78244.0
2017-10-20 14:20:00,10.4,10.41,10.39,10.4,58952.0,4.0197,4.0235,4.0158,4.0197,58952.0
2017-10-20 14:25:00,10.4,10.42,10.39,10.42,91303.0,4.0197,4.0274,4.0158,4.0274,91303.0
2017-10-20 14:30:00,10.41,10.42,10.4,10.41,54662.0,4.0235,4.0274,4.0197,4.0235,54662.0
2017-10-20 14:35:00,10.41,10.41,10.4,10.41,27378.0,4.0235,4.0235,4.0197,4.0235,27378.0
2017-10-20 14:40:00,10.4,10.41,10.38,10.39,77675.0,4.0197,4.0235,4.0119,4.0158,77675.0
2017-10-20 14:45:00,10.38,10.4,10.38,10.38,56981.0,4.0119,4.0197,4.0119,4.0119,56981.0
2017-10-20 14:50:00,10.38,10.39,10.38,10.38,32979.0,4.0119,4.0158,4.0119,4.0119,32979.0
2017-10-20 14:55:00,10.38,10.4,10.38,10.4,99141.0,4.0119,4.0197,4.0119,4.0197,99141.0
2017-10-20 15:00:00,10.4,10.4,10.38,10.38,151644.0,4.0197,4.0197,4.0119,4.0119,151644.0
2017-10-20 15:05:00,10.38,10.4,10.38,10.4,86133.0,4.0119,4.0197,4.0119,4.0197,86133.0
2017-10-20 15:10:00,10.4,10.4,10.39,10.4,41900.0,4.0197,4.0197,4.0158,4.0197,41900.0
2017-10-20 15:15:00,10.4,10.4,10.38,10.38,103135.0,4.0197,4.0197,4.0119,4.0119,103135.0
2017-10-20 15:20:00,10.38,10.39,10.37,10.37,52407.0,4.0119,4.0158,4.0081,4.0081,52407.0
2017-10-20 15:25:00,10.38,10.39,10.37,10.38,148393.0,4.0119,4.0158,4.0081,4.0119,148393.0
2017-10-20 15:30:00,10.38,10.39,10.37,10.39,101487.0,4.0119,4.0158,4.0081,4.0158,101487.0
2017-10-20 15:35:00,10.38,10.39,10.36,10.37,108579.0,4.0119,4.0158,4.0042,4.0081,108579.0
2017-10-20 15:40:00,10.37,10.37,10.35,10.36,192457.0,4.0081,4.0081,4.0003,4.0042,192457.0
2017-10-20 15:45:00,10.35,10.37,10.35,10.37,146444.0,4.0003,4.0081,4.0003,4.0081,146444.0
2017-10-20 15:50:00,10.37,10.38,10.35,10.36,376498.0,4.0081,4.0119,4.0003,4.0042,376498.0
2017-10-20 15:55:00,10.35,10.36,10.34,10.35,953064.0,4.0003,4.0042,3.9965,4.0003,953064.0
2017-10-23 09:30:00,10.33,10.35,10.33,10.35,145387.0,3.9926,4.0003,3.9926,4.0003,145387.0
2017-10-23 09:35:00,10.35,10.35,10.32,10.35,66495.0,4.0003,4.0003,3.9887,4.0003,66495.0
2017-10-23 09:40:00,10.35,10.37,10.34,10.36,106040.0,4.0003,4.0081,3.9965,4.0042,106040.0
2017-10-23 09:45:00,10.35,10.38,10.35,10.36,39865.0,4.0003,4.0119,4.0003,4.0042,39865.0
2017-10-23 09:50:00,10.37,10.37,10.35,10.36,55309.0,4.0081,4.0081,4.0003,4.0042,55309.0
2017-10-23 09:55:00,10.36,10.37,10.35,10.35,72158.0,4.0042,4.0081,4.0003,4.0003,72158.0
2017-10-23 10:00:00,10.35,10.37,10.34,10.36,58590.0,4.0003,4.0081,3.9965,4.0042,58590.0
2017-10-23 10:05:00,10.36,10.36,10.35,10.35,16595.0,4.0042,4.0042,4.0003,4.0003,16595.0
2017-10-23 10:10:00,10.35,10.36,10.34,10.34,44341.0,4.0003,4.0042,3.9965,3.9965,44341.0
2017-10-23 10:15:00,10.34,10.35,10.32,10.33,76237.0,3.9965,4.0003,3.9887,3.9926,76237.0
2017-10-23 10:20:00,10.33,10.34,10.31,10.32,53578.0,3.9926,3.9965,3.9849,3.9887,53578.0
2017-10-23 10:25:00,10.32,10.34,10.31,10.34,59009.0,3.9887,3.9965,3.9849,3.9965,59009.0
2017-10-23 10:30:00,10.33,10.33,10.31,10.32,112162.0,3.9926,3.9926,3.9849,3.9887,112162.0
2017-10-23 10:35:00,10.32,10.34,10.3,10.34,124531.0,3.9887,3.9965,3.981,3.9965,124531.0
2017-10-23 10:40:00,10.34,10.34,10.29,10.3,105010.0,3.9965,3.9965,3.9772,3.981,105010.0
2017-10-23 10:45:00,10.3,10.3,10.27,10.27,464135.0,3.981,3.981,3.9694,3.9694,464135.0
2017-10-23 10:50:00,10.27,10.29,10.27,10.28,273533.0,3.9694,3.9772,3.9694,3.9733,273533.0
2017-10-23 10:55:00,10.28,10.28,10.26,10.28,50462.0,3.9733,3.9733,3.9656,3.9733,50462.0
2017-10-23 11:00:00,10.28,10.29,10.27,10.28,69477.0,3.9733,3.9772,3.9694,3.9733,69477.0
2017-10-23 11:05:00,10.28,10.28,10.27,10.28,6090.0,3.9733,3.9733,3.9694,3.9733,6090.0
2017-10-23 11:10:00,10.28,10.28,10.27,10.28,84023.0,3.9733,3.9733,3.9694,3.9733,84023.0
2017-10-23 11:15:00,10.28,10.29,10.27,10.28,64880.0,3.9733,3.9772,3.9694,3.9733,64880.0
2017-10-23 11:20:00,10.29,10.29,10.26,10.27,27406.0,3.9772,3.9772,3.9656,3.9694,27406.0
2017-10-23 11:25:00,10.27,10.27,10.25,10.26,70816.0,3.9694,3.9694,3.9617,3.9656,70816.0
2017-10-23 11:30:00,10.26,10.27,10.24,10.26,63176.0,3.9656,3.9694,3.9578,3.9656,63176.0
2017-10-23 11:35:00,10.27,10.28,10.26,10.26,145170.0,3.9694,3.9733,3.9656,3.9656,145170.0
2017-10-23 11:40:00,10.26,10.27,10.25,10.27,256974.0,3.9656,3.9694,3.9617,3.9694,256974.0
2017-10-23 11:45:00,10.26,10.27,10.25,10.27,294487.0,3.9656,3.9694,3.9617,3.9694,294487.0
2017-10-23 11:50:00,10.26,10.28,10.26,10.28,55208.0,3.9656,3.9733,3.9656,3.9733,55208.0
2017-10-23 11:55:00,10.28,10.29,10.27,10.29,93005.0,3.9733,3.9772,3.9694,3.9772,93005.0
2017-10-23 12:00:00,10.29,10.29,10.27,10.27,67103.0,3.9772,3.9772,3.9694,3.9694,67103.0
2017-10-23 12:05:00,10.28,10.28,10.26,10.27,23601.0,3.9733,3.9733,3.9656,3.9694,23601.0
2017-10-23 12:10:00,10.26,10.29,10.26,10.29,132837.0,3.9656,3.9772,3.9656,3.9772,132837.0
2017-10-23 12:15:00,10.29,10.29,10.28,10.28,21247.0,3.9772,3.9772,3.9733,3.9733,21247.0
2017-10-23 12:20:00,10.28,10.29,10.27,10.27,36569.0,3.9733,3.9772,3.9694,3.9694,36569.0
2017-10-23 12:25:00,10.27,10.3,10.27,10.29,219560.0,3.9694,3.981,3.9694,3.9772,219560.0
2017-10-23 12:30:00,10.29,10.29,10.27,10.29,81006.0,3.9772,3.9772,3.9694,3.9772,81006.0
2017-10-23 12:35:00,10.28,10.29,10.28,10.29,13805.0,3.9733,3.9772,3.9733,3.9772,13805.0
2017-10-23 12:40:00,10.29,10.3,10.28,10.29,98957.0,3.9772,3.981,3.9733,3.9772,98957.0
2017-10-23 12:45:00,10.29,10.29,10.27,10.28,26655.0,3.9772,3.9772,3.9694,3.9733,26655.0
2017-10-23 12:50:00,10.28,10.28,10.27,10.28,14250.0,3.9733,3.9733,3.9694,3.9733,14250.0
2017-10-23 12:55:00,10.28,10.29,10.27,10.29,46341.0,3.9733,3.9772,3.9694,3.9772,46341.0
2017-10-23 13:00:00,10.29,10.29,10.28,10.28,24426.0,3.9772,3.9772,3.9733,3.9733,24426.0
2017-10-23 13:05:00,10.29,10.3,10.28,10.29,67954.0,3.9772,3.981,3.9733,3.9772,67954.0
2017-10-23 13:10:00,10.29,10.3,10.29,10.29,18208.0,3.9772,3.981,3.9772,3.9772,18208.0
2017-10-23 13:15:00,10.29,10.3,10.29,10.3,12211.0,3.9772,3.981,3.9772,3.981,12211.0
2017-10-23 13:20:00,10.29,10.31,10.29,10.3,193785.0,3.9772,3.9849,3.9772,3.981,193785.0
2017-10-23 13:25:00,10.31,10.31,10.29,10.3,83105.0,3.9849,3.9849,3.9772,3.981,83105.0
2017-10-23 13:30:00,10.3,10.31,10.29,10.29,23550.0,3.981,3.9849,3.9772,3.9772,23550.0
2017-10-23 13:35:00,10.29,10.3,10.29,10.29,8539.0,3.9772,3.981,3.9772,3.9772,8539.0
2017-10-23 13:40:00,10.29,10.29,10.28,10.29,34554.0,3.9772,3.9772,3.9733,3.9772,34554.0
2017-10-23 13:45:00,10.29,10.3,10.28,10.29,44923.0,3.9772,3.981,3.9733,3.9772,44923.0
2017-10-23 13:50:00,10.29,10.3,10.29,10.29,5023.0,3.9772,3.981,3.9772,3.9772,5023.0
2017-10-23 13:55:00,10.3,10.3,10.28,10.29,54443.0,3.981,3.981,3.9733,3.9772,54443.0
2017-10-23 14:00:00,10.29,10.29,10.28,10.29,29029.0,3.9772,3.9772,3.9733,3.9772,29029.0
2017-10-23 14:05:00,10.29,10.3,10.28,10.3,61970.0,3.9772,3.981,3.9733,3.981,61970.0
2017-10-23 14:10:00,10.3,10.3,10.28,10.28,35008.0,3.981,3.981,3.9733,3.9733,35008.0
2017-10-23 14:15:00,10.29,10.29,10.28,10.29,15207.0,3.9772,3.9772,3.9733,3.9772,15207.0
2017-10-23 14:20:00,10.29,10.29,10.28,10.29,60259.0,3.9772,3.9772,3.9733,3.9772,60259.0
2017-10-23 14:25:00,10.28,10.29,10.26,10.26,131802.0,3.9733,3.9772,3.9656,3.9656,131802.0
2017-10-23 14:30:00,10.27,10.27,10.25,10.25,216840.0,3.9694,3.9694,3.9617,3.9617,216840.0
2017-10-23 14:35:00,10.25,10.26,10.24,10.25,123175.0,3.9617,3.9656,3.9578,3.9617,123175.0
2017-10-23 14:40:00,10.25,10.26,10.23,10.23,184319.0,3.9617,3.9656,3.954,3.954,184319.0
2017-10-23 14:45:00,10.24,10.24,10.19,10.21,388712.0,3.9578,3.9578,3.9385,3.9462,388712.0
2017-10-23 14:50:00,10.2,10.24,10.19,10.24,355251.0,3.9424,3.9578,3.9385,3.9578,355251.0
2017-10-23 14:55:00,10.24,10.27,10.24,10.27,232131.0,3.9578,3.9694,3.9578,3.9694,232131.0
2017-10-23 15:00:00,10.27,10.29,10.26,10.27,492069.0,3.9694,3.9772,3.9656,3.9694,492069.0
2017-10-23 15:05:00,10.27,10.28,10.26,10.27,190551.0,3.9694,3.9733,3.9656,3.9694,190551.0
2017-10-23 15:10:00,10.27,10.27,10.26,10.26,118074.0,3.9694,3.9694,3.9656,3.9656,118074.0
2017-10-23 15:15:00,10.26,10.27,10.25,10.26,168187.0,3.9656,3.9694,3.9617,3.9656,168187.0
2017-10-23 15:20:00,10.26,10.27,10.25,10.26,78672.0,3.9656,3.9694,3.9617,3.9656,78672.0
2017-10-23 15:25:00,10.25,10.26,10.23,10.25,96918.0,3.9617,3.9656,3.954,3.9617,96918.0
2017-10-23 15:30:00,10.25,10.25,10.2,10.21,1055685.0,3.9617,3.9617,3.9424,3.9462,1055685.0
2017-10-23 15:35:00,10.21,10.22,10.19,10.19,177049.0,3.9462,3.9501,3.9385,3.9385,177049.0
2017-10-23 15:40:00,10.19,10.21,10.19,10.2,220005.0,3.9385,3.9462,3.9385,3.9424,220005.0
2017-10-23 15:45:00,10.19,10.21,10.19,10.21,155543.0,3.9385,3.9462,3.9385,3.9462,155543.0
2017-10-23 15:50:00,10.21,10.22,10.19,10.21,220468.0,3.9462,3.9501,3.9385,3.9462,220468.0
2017-10-23 15:55:00,10.22,10.22,10.2,10.21,452975.0,3.9501,3.9501,3.9424,3.9462,452975.0
2017-10-24 09:30:00,10.24,10.28,10.22,10.27,174561.0,3.9578,3.9733,3.9501,3.9694,174561.0
2017-10-24 09:35:00,10.27,10.28,10.25,10.26,103338.0,3.9694,3.9733,3.9617,3.9656,103338.0
2017-10-24 09:40:00,10.26,10.28,10.24,10.26,220184.0,3.9656,3.9733,3.9578,3.9656,220184.0
2017-10-24 09:45:00,10.27,10.3,10.26,10.3,338648.0,3.9694,3.981,3.9656,3.981,338648.0
2017-10-24 09:50:00,10.3,10.31,10.27,10.28,306287.0,3.981,3.9849,3.9694,3.9733,306287.0
2017-10-24 09:55:00,10.28,10.29,10.26,10.28,60049.0,3.9733,3.9772,3.9656,3.9733,60049.0
2017-10-24 10:00:00,10.28,10.29,10.27,10.28,71735.0,3.9733,3.9772,3.9694,3.9733,71735.0
2017-10-24 10:05:00,10.28,10.29,10.27,10.28,52037.0,3.9733,3.9772,3.9694,3.9733,52037.0
2017-10-24 10:10:00,10.28,10.28,10.26,10.27,125759.0,3.9733,3.9733,3.9656,3.9694,125759.0
2017-10-24 10:15:00,10.27,10.27,10.23,10.25,201623.0,3.9694,3.9694,3.954,3.9617,201623.0
2017-10-24 10:20:00,10.24,10.25,10.22,10.24,157474.0,3.9578,3.9617,3.9501,3.9578,157474.0
2017-10-24 10:25:00,10.24,10.24,10.22,10.22,126341.0,3.9578,3.9578,3.9501,3.9501,126341.0
2017-10-24 10:30:00,10.22,10.23,10.19,10.19,142936.0,3.9501,3.954,3.9385,3.9385,142936.0
2017-10-24 10:35:00,10.2,10.2,10.18,10.19,135429.0,3.9424,3.9424,3.9346,3.9385,135429.0
2017-10-24 10:40:00,10.19,10.2,10.16,10.17,221678.0,3.9385,3.9424,3.9269,3.9308,221678.0
2017-10-24 10:45:00,10.17,10.18,10.15,10.18,139550.0,3.9308,3.9346,3.923,3.9346,139550.0
2017-10-24 10:50:00,10.18,10.19,10.16,10.18,153461.0,3.9346,3.9385,3.9269,3.9346,153461.0
2017-10-24 10:55:00,10.18,10.18,10.16,10.18,97566.0,3.9346,3.9346,3.9269,3.9346,97566.0
2017-10-24 11:00:00,10.17,10.19,10.17,10.19,97220.0,3.9308,3.9385,3.9308,3.9385,97220.0
2017-10-24 11:05:00,10.19,10.25,10.18,10.24,685464.0,3.9385,3.9617,3.9346,3.9578,685464.0
2017-10-24 11:10:00,10.24,10.26,10.24,10.26,85391.0,3.9578,3.9656,3.9578,3.9656,85391.0
2017-10-24 11:15:00,10.26,10.26,10.23,10.24,110495.0,3.9656,3.9656,3.954,3.9578,110495.0
2017-10-24 11:20:00,10.24,10.27,10.23,10.27,296025.0,3.9578,3.9694,3.954,3.9694,296025.0
2017-10-24 11:25:00,10.27,10.29,10.26,10.29,146509.0,3.9694,3.9772,3.9656,3.9772,146509.0
2017-10-24 11:30:00,10.28,10.29,10.27,10.28,65408.0,3.9733,3.9772,3.9694,3.9733,65408.0
2017-10-24 11:35:00,10.27,10.3,10.26,10.29,179543.0,3.9694,3.981,3.9656,3.9772,179543.0
2017-10-24 11:40:00,10.29,10.32,10.28,10.32,143678.0,3.9772,3.9887,3.9733,3.9887,143678.0
2017-10-24 11:45:00,10.32,10.36,10.31,10.33,297459.0,3.9887,4.0042,3.9849,3.9926,297459.0
2017-10-24 11:50:00,10.33,10.35,10.32,10.34,147571.0,3.9926,4.0003,3.9887,3.9965,147571.0
2017-10-24 11:55:00,10.34,10.34,10.32,10.33,68136.0,3.9965,3.9965,3.9887,3.9926,68136.0
2017-10-24 12:00:00,10.32,10.33,10.31,10.32,86704.0,3.9887,3.9926,3.9849,3.9887,86704.0
2017-10-24 12:05:00,10.32,10.33,10.3,10.3,178348.0,3.9887,3.9926,3.981,3.981,178348.0
2017-10-24 12:10:00,10.3,10.33,10.3,10.3,98054.0,3.981,3.9926,3.981,3.981,98054.0
2017-10-24 12:15:00,10.31,10.32,10.31,10.31,35601.0,3.9849,3.9887,3.9849,3.9849,35601.0
2017-10-24 12:20:00,10.32,10.32,10.29,10.29,42785.0,3.9887,3.9887,3.9772,3.9772,42785.0
2017-10-24 12:25:00,10.29,10.31,10.29,10.3,69317.0,3.9772,3.9849,3.9772,3.981,69317.0
2017-10-24 12:30:00,10.3,10.31,10.29,10.3,52484.0,3.981,3.9849,3.9772,3.981,52484.0
2017-10-24 12:35:00,10.3,10.33,10.3,10.31,77807.0,3.981,3.9926,3.981,3.9849,77807.0
2017-10-24 12:40:00,10.32,10.32,10.3,10.31,77098.0,3.9887,3.9887,3.981,3.9849,77098.0
2017-10-24 12:45:00,10.31,10.31,10.29,10.3,39988.0,3.9849,3.9849,3.9772,3.981,39988.0
2017-10-24 12:50:00,10.29,10.31,10.29,10.31,36731.0,3.9772,3.9849,3.9772,3.9849,36731.0
2017-10-24 12:55:00,10.3,10.31,10.3,10.3,10270.0,3.981,3.9849,3.981,3.981,10270.0
2017-10-24 13:00:00,10.3,10.31,10.28,10.29,34840.0,3.981,3.9849,3.9733,3.9772,34840.0
2017-10-24 13:05:00,10.29,10.3,10.27,10.29,79003.0,3.9772,3.981,3.9694,3.9772,79003.0
2017-10-24 13:10:00,10.29,10.31,10.29,10.3,64430.0,3.9772,3.9849,3.9772,3.981,64430.0
2017-10-24 13:15:00,10.3,10.32,10.29,10.32,47909.0,3.981,3.9887,3.9772,3.9887,47909.0
2017-10-24 13:20:00,10.31,10.32,10.3,10.3,16520.0,3.9849,3.9887,3.981,3.981,16520.0
2017-10-24 13:25:00,10.3,10.31,10.29,10.3,13706.0,3.981,3.9849,3.9772,3.981,13706.0
2017-10-24 13:30:00,10.29,10.3,10.28,10.3,50946.0,3.9772,3.981,3.9733,3.981,50946.0
2017-10-24 13:35:00,10.3,10.32,10.29,10.31,66807.0,3.981,3.9887,3.9772,3.9849,66807.0
2017-10-24 13:40:00,10.32,10.34,10.31,10.33,29957.0,3.9887,3.9965,3.9849,3.9926,29957.0
2017-10-24 13:45:00,10.33,10.35,10.32,10.34,36949.0,3.9926,4.0003,3.9887,3.9965,36949.0
2017-10-24 13:50:00,10.34,10.35,10.33,10.35,44771.0,3.9965,4.0003,3.9926,4.0003,44771.0
2017-10-24 13:55:00,10.34,10.35,10.33,10.34,26383.0,3.9965,4.0003,3.9926,3.9965,26383.0
2017-10-24 14:00:00,10.34,10.34,10.31,10.33,57871.0,3.9965,3.9965,3.9849,3.9926,57871.0
2017-10-24 14:05:00,10.33,10.33,10.32,10.33,10679.0,3.9926,3.9926,3.9887,3.9926,10679.0
2017-10-24 14:10:00,10.33,10.33,10.32,10.33,35904.0,3.9926,3.9926,3.9887,3.9926,35904.0
2017-10-24 14:15:00,10.33,10.33,10.3,10.3,147367.0,3.9926,3.9926,3.981,3.981,147367.0
2017-10-24 14:20:00,10.31,10.32,10.3,10.31,120554.0,3.9849,3.9887,3.981,3.9849,120554.0
2017-10-24 14:25:00,10.31,10.33,10.31,10.32,109612.0,3.9849,3.9926,3.9849,3.9887,109612.0
2017-10-24 14:30:00,10.32,10.33,10.31,10.32,87101.0,3.9887,3.9926,3.9849,3.9887,87101.0
2017-10-24 14:35:00,10.32,10.33,10.31,10.32,52117.0,3.9887,3.9926,3.9849,3.9887,52117.0
2017-10-24 14:40:00,10.31,10.32,10.31,10.32,11019.0,3.9849,3.9887,3.9849,3.9887,11019.0
2017-10-24 14:45:00,10.32,10.34,10.31,10.32,122716.0,3.9887,3.9965,3.9849,3.9887,122716.0
2017-10-24 14:50:00,10.32,10.32,10.3,10.3,56698.0,3.9887,3.9887,3.981,3.981,56698.0
2017-10-24 14:55:00,10.3,10.33,10.3,10.32,61398.0,3.981,3.9926,3.981,3.9887,61398.0
2017-10-24 15:00:00,10.32,10.34,10.31,10.33,175345.0,3.9887,3.9965,3.9849,3.9926,175345.0
2017-10-24 15:05:00,10.33,10.33,10.29,10.32,162259.0,3.9926,3.9926,3.9772,3.9887,162259.0
2017-10-24 15:10:00,10.32,10.34,10.31,10.33,224681.0,3.9887,3.9965,3.9849,3.9926,224681.0
2017-10-24 15:15:00,10.33,10.36,10.32,10.35,146502.0,3.9926,4.0042,3.9887,4.0003,146502.0
2017-10-24 15:20:00,10.35,10.36,10.34,10.35,132134.0,4.0003,4.0042,3.9965,4.0003,132134.0
2017-10-24 15:25:00,10.35,10.36,10.34,10.35,132322.0,4.0003,4.0042,3.9965,4.0003,132322.0
2017-10-24 15:30:00,10.35,10.38,10.35,10.38,111366.0,4.0003,4.0119,4.0003,4.0119,111366.0
2017-10-24 15:35:00,10.38,10.38,10.36,10.38,114563.0,4.0119,4.0119,4.0042,4.0119,114563.0
2017-10-24 15:40:00,10.38,10.38,10.36,10.38,88576.0,4.0119,4.0119,4.0042,4.0119,88576.0
2017-10-24 15:45:00,10.37,10.39,10.36,10.38,203372.0,4.0081,4.0158,4.0042,4.0119,203372.0
2017-10-24 15:50:00,10.38,10.39,10.36,10.37,225173.0,4.0119,4.0158,4.0042,4.0081,225173.0
2017-10-24 15:55:00,10.38,10.39,10.36,10.38,597548.0,4.0119,4.0158,4.0042,4.0119,597548.0
2017-10-25 09:30:00,10.48,10.49,10.45,10.45,191994.0,4.0506,4.0545,4.039,4.039,191994.0
2017-10-25 09:35:00,10.45,10.46,10.43,10.46,208680.0,4.039,4.0429,4.0313,4.0429,208680.0
2017-10-25 09:40:00,10.46,10.47,10.43,10.44,224567.0,4.0429,4.0467,4.0313,4.0351,224567.0
2017-10-25 09:45:00,10.43,10.45,10.42,10.45,93302.0,4.0313,4.039,4.0274,4.039,93302.0
2017-10-25 09:50:00,10.44,10.45,10.41,10.43,93152.0,4.0351,4.039,4.0235,4.0313,93152.0
2017-10-25 09:55:00,10.42,10.42,10.39,10.4,175575.0,4.0274,4.0274,4.0158,4.0197,175575.0
2017-10-25 10:00:00,10.4,10.42,10.39,10.41,297664.0,4.0197,4.0274,4.0158,4.0235,297664.0
2017-10-25 10:05:00,10.42,10.42,10.37,10.38,289174.0,4.0274,4.0274,4.0081,4.0119,289174.0
2017-10-25 10:10:00,10.39,10.4,10.38,10.4,239021.0,4.0158,4.0197,4.0119,4.0197,239021.0
2017-10-25 10:15:00,10.4,10.42,10.38,10.42,331786.0,4.0197,4.0274,4.0119,4.0274,331786.0
2017-10-25 10:20:00,10.42,10.42,10.39,10.4,189528.0,4.0274,4.0274,4.0158,4.0197,189528.0
2017-10-25 10:25:00,10.41,10.42,10.41,10.42,87198.0,4.0235,4.0274,4.0235,4.0274,87198.0
2017-10-25 10:30:00,10.42,10.44,10.39,10.44,136418.0,4.0274,4.0351,4.0158,4.0351,136418.0
2017-10-25 10:35:00,10.43,10.44,10.4,10.41,88100.0,4.0313,4.0351,4.0197,4.0235,88100.0
2017-10-25 10:40:00,10.4,10.43,10.39,10.4,91980.0,4.0197,4.0313,4.0158,4.0197,91980.0
2017-10-25 10:45:00,10.39,10.42,10.38,10.41,331697.0,4.0158,4.0274,4.0119,4.0235,331697.0
2017-10-25 10:50:00,10.42,10.42,10.4,10.41,50950.0,4.0274,4.0274,4.0197,4.0235,50950.0
2017-10-25 10:55:00,10.41,10.41,10.39,10.4,29900.0,4.0235,4.0235,4.0158,4.0197,29900.0
2017-10-25 11:00:00,10.4,10.4,10.37,10.38,188580.0,4.0197,4.0197,4.0081,4.0119,188580.0
2017-10-25 11:05:00,10.38,10.38,10.35,10.36,126979.0,4.0119,4.0119,4.0003,4.0042,126979.0
2017-10-25 11:10:00,10.36,10.37,10.35,10.37,261662.0,4.0042,4.0081,4.0003,4.0081,261662.0
2017-10-25 11:15:00,10.37,10.38,10.35,10.37,253585.0,4.0081,4.0119,4.0003,4.0081,253585.0
2017-10-25 11:20:00,10.37,10.39,10.36,10.37,190167.0,4.0081,4.0158,4.0042,4.0081,190167.0
2017-10-25 11:25:00,10.37,10.4,10.35,10.38,233939.0,4.0081,4.0197,4.0003,4.0119,233939.0
2017-10-25 11:30:00,10.38,10.39,10.36,10.38,124365.0,4.0119,4.0158,4.0042,4.0119,124365.0
2017-10-25 11:35:00,10.38,10.38,10.36,10.38,91071.0,4.0119,4.0119,4.0042,4.0119,91071.0
2017-10-25 11:40:00,10.38,10.38,10.36,10.37,44559.0,4.0119,4.0119,4.0042,4.0081,44559.0
2017-10-25 11:45:00,10.37,10.39,10.37,10.38,91533.0,4.0081,4.0158,4.0081,4.0119,91533.0
2017-10-25 11:50:00,10.37,10.38,10.35,10.36,48354.0,4.0081,4.0119,4.0003,4.0042,48354.0
2017-10-25 11:55:00,10.36,10.36,10.33,10.35,180136.0,4.0042,4.0042,3.9926,4.0003,180136.0
2017-10-25 12:00:00,10.35,10.35,10.33,10.34,149900.0,4.0003,4.0003,3.9926,3.9965,149900.0
2017-10-25 12:05:00,10.34,10.37,10.33,10.35,121058.0,3.9965,4.0081,3.9926,4.0003,121058.0
2017-10-25 12:10:00,10.35,10.36,10.33,10.35,91090.0,4.0003,4.0042,3.9926,4.0003,91090.0
2017-10-25 12:15:00,10.35,10.35,10.34,10.34,85562.0,4.0003,4.0003,3.9965,3.9965,85562.0
2017-10-25 12:20:00,10.34,10.34,10.31,10.33,135161.0,3.9965,3.9965,3.9849,3.9926,135161.0
2017-10-25 12:25:00,10.33,10.34,10.28,10.32,305803.0,3.9926,3.9965,3.9733,3.9887,305803.0
2017-10-25 12:30:00,10.32,10.35,10.3,10.34,137472.0,3.9887,4.0003,3.981,3.9965,137472.0
2017-10-25 12:35:00,10.35,10.36,10.33,10.34,208377.0,4.0003,4.0042,3.9926,3.9965,208377.0
2017-10-25 12:40:00,10.34,10.35,10.33,10.33,76183.0,3.9965,4.0003,3.9926,3.9926,76183.0
2017-10-25 12:45:00,10.34,10.36,10.33,10.36,46743.0,3.9965,4.0042,3.9926,4.0042,46743.0
2017-10-25 12:50:00,10.36,10.38,10.35,10.38,169301.0,4.0042,4.0119,4.0003,4.0119,169301.0
2017-10-25 12:55:00,10.38,10.4,10.37,10.4,84372.0,4.0119,4.0197,4.0081,4.0197,84372.0
2017-10-25 13:00:00,10.4,10.4,10.37,10.38,50924.0,4.0197,4.0197,4.0081,4.0119,50924.0
2017-10-25 13:05:00,10.38,10.4,10.37,10.39,104282.0,4.0119,4.0197,4.0081,4.0158,104282.0
2017-10-25 13:10:00,10.4,10.4,10.38,10.39,58135.0,4.0197,4.0197,4.0119,4.0158,58135.0
2017-10-25 13:15:00,10.38,10.39,10.36,10.37,62413.0,4.0119,4.0158,4.0042,4.0081,62413.0
2017-10-25 13:20:00,10.37,10.37,10.35,10.37,56320.0,4.0081,4.0081,4.0003,4.0081,56320.0
2017-10-25 13:25:00,10.37,10.39,10.37,10.38,42695.0,4.0081,4.0158,4.0081,4.0119,42695.0
2017-10-25 13:30:00,10.38,10.39,10.37,10.37,51199.0,4.0119,4.0158,4.0081,4.0081,51199.0
2017-10-25 13:35:00,10.37,10.37,10.35,10.37,23583.0,4.0081,4.0081,4.0003,4.0081,23583.0
2017-10-25 13:40:00,10.37,10.38,10.37,10.38,21420.0,4.0081,4.0119,4.0081,4.0119,21420.0
2017-10-25 13:45:00,10.38,10.38,10.36,10.37,91681.0,4.0119,4.0119,4.0042,4.0081,91681.0
2017-10-25 13:50:00,10.37,10.39,10.36,10.38,56515.0,4.0081,4.0158,4.0042,4.0119,56515.0
2017-10-25 13:55:00,10.38,10.39,10.38,10.39,22700.0,4.0119,4.0158,4.0119,4.0158,22700.0
2017-10-25 14:00:00,10.38,10.41,10.38,10.39,144004.0,4.0119,4.0235,4.0119,4.0158,144004.0
2017-10-25 14:05:00,10.39,10.4,10.38,10.39,33148.0,4.0158,4.0197,4.0119,4.0158,33148.0
2017-10-25 14:10:00,10.4,10.4,10.38,10.39,16115.0,4.0197,4.0197,4.0119,4.0158,16115.0
2017-10-25 14:15:00,10.38,10.39,10.37,10.39,60552.0,4.0119,4.0158,4.0081,4.0158,60552.0
2017-10-25 14:20:00,10.38,10.4,10.38,10.4,53199.0,4.0119,4.0197,4.0119,4.0197,53199.0
2017-10-25 14:25:00,10.4,10.41,10.39,10.4,73660.0,4.0197,4.0235,4.0158,4.0197,73660.0
2017-10-25 14:30:00,10.4,10.41,10.37,10.39,99551.0,4.0197,4.0235,4.0081,4.0158,99551.0
2017-10-25 14:35:00,10.39,10.4,10.37,10.38,381234.0,4.0158,4.0197,4.0081,4.0119,381234.0
2017-10-25 14:40:00,10.38,10.39,10.37,10.38,81915.0,4.0119,4.0158,4.0081,4.0119,81915.0
2017-10-25 14:45:00,10.38,10.39,10.37,10.39,83517.0,4.0119,4.0158,4.0081,4.0158,83517.0
2017-10-25 14:50:00,10.38,10.39,10.38,10.39,15206.0,4.0119,4.0158,4.0119,4.0158,15206.0
2017-10-25 14:55:00,10.38,10.4,10.38,10.39,81992.0,4.0119,4.0197,4.0119,4.0158,81992.0
2017-10-25 15:00:00,10.39,10.4,10.38,10.4,78680.0,4.0158,4.0197,4.0119,4.0197,78680.0
2017-10-25 15:05:00,10.4,10.42,10.4,10.42,152228.0,4.0197,4.0274,4.0197,4.0274,152228.0
2017-10-25 15:10:00,10.42,10.44,10.41,10.44,80608.0,4.0274,4.0351,4.0235,4.0351,80608.0
2017-10-25 15:15:00,10.44,10.45,10.43,10.45,100920.0,4.0351,4.039,4.0313,4.039,100920.0
2017-10-25 15:20:00,10.45,10.46,10.43,10.45,281733.0,4.039,4.0429,4.0313,4.039,281733.0
2017-10-25 15:25:00,10.45,10.47,10.44,10.46,162184.0,4.039,4.0467,4.0351,4.0429,162184.0
2017-10-25 15:30:00,10.47,10.48,10.46,10.47,127670.0,4.0467,4.0506,4.0429,4.0467,127670.0
2017-10-25 15:35:00,10.47,10.5,10.47,10.5,228151.0,4.0467,4.0583,4.0467,4.0583,228151.0
2017-10-25 15:40:00,10.49,10.5,10.48,10.5,209641.0,4.0545,4.0583,4.0506,4.0583,209641.0
2017-10-25 15:45:00,10.49,10.5,10.49,10.5,85078.0,4.0545,4.0583,4.0545,4.0583,85078.0
2017-10-25 15:50:00,10.5,10.51,10.49,10.51,616998.0,4.0583,4.0622,4.0545,4.0622,616998.0
2017-10-25 15:55:00,10.51,10.51,10.5,10.51,525938.0,4.0622,4.0622,4.0583,4.0622,525938.0
2017-10-26 09:30:00,10.49,10.51,10.48,10.5,372164.0,4.0545,4.0622,4.0506,4.0583,372164.0
2017-10-26 09:35:00,10.5,10.5,10.43,10.45,337306.0,4.0583,4.0583,4.0313,4.039,337306.0
2017-10-26 09:40:00,10.45,10.49,10.43,10.49,148359.0,4.039,4.0545,4.0313,4.0545,148359.0
2017-10-26 09:45:00,10.49,10.49,10.47,10.49,128016.0,4.0545,4.0545,4.0467,4.0545,128016.0
2017-10-26 09:50:00,10.49,10.51,10.48,10.51,173801.0,4.0545,4.0622,4.0506,4.0622,173801.0
2017-10-26 09:55:00,10.51,10.51,10.49,10.49,140336.0,4.0622,4.0622,4.0545,4.0545,140336.0
2017-10-26 10:00:00,10.49,10.5,10.47,10.49,173634.0,4.0545,4.0583,4.0467,4.0545,173634.0
2017-10-26 10:05:00,10.49,10.49,10.44,10.44,162714.0,4.0545,4.0545,4.0351,4.0351,162714.0
2017-10-26 10:10:00,10.44,10.46,10.42,10.44,99252.0,4.0351,4.0429,4.0274,4.0351,99252.0
2017-10-26 10:15:00,10.44,10.46,10.41,10.44,194150.0,4.0351,4.0429,4.0235,4.0351,194150.0
2017-10-26 10:20:00,10.44,10.47,10.43,10.46,123800.0,4.0351,4.0467,4.0313,4.0429,123800.0
2017-10-26 10:25:00,10.46,10.48,10.45,10.47,83880.0,4.0429,4.0506,4.039,4.0467,83880.0
2017-10-26 10:30:00,10.46,10.47,10.45,10.47,41702.0,4.0429,4.0467,4.039,4.0467,41702.0
2017-10-26 10:35:00,10.46,10.48,10.45,10.47,63862.0,4.0429,4.0506,4.039,4.0467,63862.0
2017-10-26 10:40:00,10.47,10.48,10.45,10.46,45777.0,4.0467,4.0506,4.039,4.0429,45777.0
2017-10-26 10:45:00,10.46,10.47,10.45,10.46,30099.0,4.0429,4.0467,4.039,4.0429,30099.0
2017-10-26 10:50:00,10.46,10.48,10.45,10.48,185270.0,4.0429,4.0506,4.039,4.0506,185270.0
2017-10-26 10:55:00,10.48,10.48,10.45,10.47,97392.0,4.0506,4.0506,4.039,4.0467,97392.0
2017-10-26 11:00:00,10.47,10.49,10.46,10.49,78926.0,4.0467,4.0545,4.0429,4.0545,78926.0
2017-10-26 11:05:00,10.49,10.52,10.48,10.52,125992.0,4.0545,4.066,4.0506,4.066,125992.0
2017-10-26 11:10:00,10.51,10.52,10.5,10.5,62799.0,4.0622,4.066,4.0583,4.0583,62799.0
2017-10-26 11:15:00,10.5,10.52,10.5,10.52,50528.0,4.0583,4.066,4.0583,4.066,50528.0
2017-10-26 11:20:00,10.52,10.54,10.51,10.51,206568.0,4.066,4.0738,4.0622,4.0622,206568.0
2017-10-26 11:25:00,10.52,10.54,10.51,10.54,123355.0,4.066,4.0738,4.0622,4.0738,123355.0
2017-10-26 11:30:00,10.54,10.54,10.52,10.54,35170.0,4.0738,4.0738,4.066,4.0738,35170.0
2017-10-26 11:35:00,10.54,10.57,10.53,10.55,129411.0,4.0738,4.0854,4.0699,4.0776,129411.0
2017-10-26 11:40:00,10.55,10.56,10.53,10.54,218470.0,4.0776,4.0815,4.0699,4.0738,218470.0
2017-10-26 11:45:00,10.54,10.55,10.53,10.54,50421.0,4.0738,4.0776,4.0699,4.0738,50421.0
2017-10-26 11:50:00,10.54,10.54,10.53,10.54,24187.0,4.0738,4.0738,4.0699,4.0738,24187.0
2017-10-26 11:55:00,10.54,10.54,10.52,10.54,95298.0,4.0738,4.0738,4.066,4.0738,95298.0
2017-10-26 12:00:00,10.54,10.54,10.53,10.54,16020.0,4.0738,4.0738,4.0699,4.0738,16020.0
2017-10-26 12:05:00,10.54,10.54,10.53,10.53,8150.0,4.0738,4.0738,4.0699,4.0699,8150.0
2017-10-26 12:10:00,10.53,10.54,10.52,10.53,41414.0,4.0699,4.0738,4.066,4.0699,41414.0
2017-10-26 12:15:00,10.52,10.53,10.5,10.5,48225.0,4.066,4.0699,4.0583,4.0583,48225.0
2017-10-26 12:20:00,10.5,10.51,10.44,10.45,152296.0,4.0583,4.0622,4.0351,4.039,152296.0
2017-10-26 12:25:00,10.45,10.47,10.44,10.46,131361.0,4.039,4.0467,4.0351,4.0429,131361.0
2017-10-26 12:30:00,10.46,10.48,10.46,10.46,88040.0,4.0429,4.0506,4.0429,4.0429,88040.0
2017-10-26 12:35:00,10.46,10.47,10.44,10.45,81458.0,4.0429,4.0467,4.0351,4.039,81458.0
2017-10-26 12:40:00,10.44,10.44,10.41,10.43,174813.0,4.0351,4.0351,4.0235,4.0313,174813.0
2017-10-26 12:45:00,10.42,10.44,10.41,10.43,47259.0,4.0274,4.0351,4.0235,4.0313,47259.0
2017-10-26 12:50:00,10.44,10.45,10.43,10.43,93049.0,4.0351,4.039,4.0313,4.0313,93049.0
2017-10-26 12:55:00,10.43,10.44,10.39,10.4,213739.0,4.0313,4.0351,4.0158,4.0197,213739.0
2017-10-26 13:00:00,10.4,10.41,10.37,10.4,153938.0,4.0197,4.0235,4.0081,4.0197,153938.0
2017-10-26 13:05:00,10.4,10.43,10.39,10.42,110876.0,4.0197,4.0313,4.0158,4.0274,110876.0
2017-10-26 13:10:00,10.42,10.44,10.41,10.44,54787.0,4.0274,4.0351,4.0235,4.0351,54787.0
2017-10-26 13:15:00,10.44,10.44,10.41,10.42,118132.0,4.0351,4.0351,4.0235,4.0274,118132.0
2017-10-26 13:20:00,10.42,10.42,10.41,10.42,45073.0,4.0274,4.0274,4.0235,4.0274,45073.0
2017-10-26 13:25:00,10.42,10.42,10.4,10.4,44718.0,4.0274,4.0274,4.0197,4.0197,44718.0
2017-10-26 13:30:00,10.4,10.4,10.38,10.39,60454.0,4.0197,4.0197,4.0119,4.0158,60454.0
2017-10-26 13:35:00,10.38,10.42,10.38,10.41,119511.0,4.0119,4.0274,4.0119,4.0235,119511.0
2017-10-26 13:40:00,10.41,10.41,10.39,10.41,52806.0,4.0235,4.0235,4.0158,4.0235,52806.0
2017-10-26 13:45:00,10.41,10.43,10.38,10.43,252168.0,4.0235,4.0313,4.0119,4.0313,252168.0
2017-10-26 13:50:00,10.43,10.44,10.42,10.42,166801.0,4.0313,4.0351,4.0274,4.0274,166801.0
2017-10-26 13:55:00,10.42,10.44,10.42,10.44,47258.0,4.0274,4.0351,4.0274,4.0351,47258.0
2017-10-26 14:00:00,10.44,10.45,10.42,10.45,169657.0,4.0351,4.039,4.0274,4.039,169657.0
2017-10-26 14:05:00,10.45,10.47,10.44,10.46,161838.0,4.039,4.0467,4.0351,4.0429,161838.0
2017-10-26 14:10:00,10.46,10.47,10.45,10.45,55348.0,4.0429,4.0467,4.039,4.039,55348.0
2017-10-26 14:15:00,10.45,10.46,10.44,10.45,91459.0,4.039,4.0429,4.0351,4.039,91459.0
2017-10-26 14:20:00,10.45,10.46,10.44,10.46,126027.0,4.039,4.0429,4.0351,4.0429,126027.0
2017-10-26 14:25:00,10.46,10.47,10.45,10.46,82682.0,4.0429,4.0467,4.039,4.0429,82682.0
2017-10-26 14:30:00,10.45,10.46,10.43,10.45,70072.0,4.039,4.0429,4.0313,4.039,70072.0
2017-10-26 14:35:00,10.45,10.45,10.43,10.44,107539.0,4.039,4.039,4.0313,4.0351,107539.0
2017-10-26 14:40:00,10.43,10.44,10.43,10.44,14500.0,4.0313,4.0351,4.0313,4.0351,14500.0
2017-10-26 14:45:00,10.44,10.44,10.42,10.42,45431.0,4.0351,4.0351,4.0274,4.0274,45431.0
2017-10-26 14:50:00,10.42,10.43,10.42,10.43,37099.0,4.0274,4.0313,4.0274,4.0313,37099.0
2017-10-26 14:55:00,10.43,10.43,10.4,10.41,215409.0,4.0313,4.0313,4.0197,4.0235,215409.0
2017-10-26 15:00:00,10.41,10.42,10.4,10.41,138868.0,4.0235,4.0274,4.0197,4.0235,138868.0
2017-10-26 15:05:00,10.41,10.42,10.4,10.41,97084.0,4.0235,4.0274,4.0197,4.0235,97084.0
2017-10-26 15:10:00,10.41,10.41,10.4,10.41,144975.0,4.0235,4.0235,4.0197,4.0235,144975.0
2017-10-26 15:15:00,10.41,10.41,10.39,10.39,68511.0,4.0235,4.0235,4.0158,4.0158,68511.0
2017-10-26 15:20:00,10.39,10.41,10.39,10.4,95644.0,4.0158,4.0235,4.0158,4.0197,95644.0
2017-10-26 15:25:00,10.39,10.4,10.38,10.4,78423.0,4.0158,4.0197,4.0119,4.0197,78423.0
2017-10-26 15:30:00,10.4,10.4,10.39,10.4,63364.0,4.0197,4.0197,4.0158,4.0197,63364.0
2017-10-26 15:35:00,10.4,10.4,10.37,10.38,265303.0,4.0197,4.0197,4.0081,4.0119,265303.0
2017-10-26 15:40:00,10.37,10.38,10.37,10.37,203193.0,4.0081,4.0119,4.0081,4.0081,203193.0
2017-10-26 15:45:00,10.37,10.38,10.35,10.36,363597.0,4.0081,4.0119,4.0003,4.0042,363597.0
2017-10-26 15:50:00,10.36,10.36,10.35,10.36,209284.0,4.0042,4.0042,4.0003,4.0042,209284.0
2017-10-26 15:55:00,10.36,10.4,10.35,10.39,1631101.0,4.0042,4.0197,4.0003,4.0158,1631101.0
2017-10-27 09:30:00,10.43,10.44,10.38,10.44,500115.0,4.0313,4.0351,4.0119,4.0351,500115.0
2017-10-27 09:35:00,10.44,10.49,10.42,10.48,726629.0,4.0351,4.0545,4.0274,4.0506,726629.0
2017-10-27 09:40:00,10.48,10.51,10.47,10.5,509477.0,4.0506,4.0622,4.0467,4.0583,509477.0
2017-10-27 09:45:00,10.5,10.5,10.47,10.49,260905.0,4.0583,4.0583,4.0467,4.0545,260905.0
2017-10-27 09:50:00,10.49,10.54,10.47,10.53,217857.0,4.0545,4.0738,4.0467,4.0699,217857.0
2017-10-27 09:55:00,10.53,10.55,10.52,10.52,257473.0,4.0699,4.0776,4.066,4.066,257473.0
2017-10-27 10:00:00,10.52,10.65,10.52,10.64,1165365.0,4.066,4.1163,4.066,4.1124,1165365.0
2017-10-27 10:05:00,10.64,10.65,10.62,10.65,561372.0,4.1124,4.1163,4.1047,4.1163,561372.0
2017-10-27 10:10:00,10.65,10.66,10.62,10.63,291029.0,4.1163,4.1202,4.1047,4.1086,291029.0
2017-10-27 10:15:00,10.63,10.63,10.61,10.62,271668.0,4.1086,4.1086,4.1008,4.1047,271668.0
2017-10-27 10:20:00,10.62,10.63,10.61,10.62,268084.0,4.1047,4.1086,4.1008,4.1047,268084.0
2017-10-27 10:25:00,10.62,10.64,10.61,10.62,257777.0,4.1047,4.1124,4.1008,4.1047,257777.0
2017-10-27 10:30:00,10.62,10.63,10.61,10.63,311009.0,4.1047,4.1086,4.1008,4.1086,311009.0
2017-10-27 10:35:00,10.62,10.65,10.62,10.65,171311.0,4.1047,4.1163,4.1047,4.1163,171311.0
2017-10-27 10:40:00,10.65,10.66,10.62,10.66,403002.0,4.1163,4.1202,4.1047,4.1202,403002.0
2017-10-27 10:45:00,10.67,10.7,10.65,10.69,481768.0,4.124,4.1356,4.1163,4.1318,481768.0
2017-10-27 10:50:00,10.69,10.7,10.68,10.69,315652.0,4.1318,4.1356,4.1279,4.1318,315652.0
2017-10-27 10:55:00,10.69,10.7,10.66,10.67,619950.0,4.1318,4.1356,4.1202,4.124,619950.0
2017-10-27 11:00:00,10.67,10.67,10.64,10.67,362698.0,4.124,4.124,4.1124,4.124,362698.0
2017-10-27 11:05:00,10.67,10.69,10.65,10.68,163217.0,4.124,4.1318,4.1163,4.1279,163217.0
2017-10-27 11:10:00,10.68,10.7,10.67,10.7,255659.0,4.1279,4.1356,4.124,4.1356,255659.0
2017-10-27 11:15:00,10.69,10.71,10.68,10.69,451252.0,4.1318,4.1395,4.1279,4.1318,451252.0
2017-10-27 11:20:00,10.7,10.71,10.69,10.7,121222.0,4.1356,4.1395,4.1318,4.1356,121222.0
2017-10-27 11:25:00,10.7,10.73,10.69,10.71,226082.0,4.1356,4.1472,4.1318,4.1395,226082.0
2017-10-27 11:30:00,10.71,10.74,10.71,10.74,311018.0,4.1395,4.1511,4.1395,4.1511,311018.0
2017-10-27 11:35:00,10.73,10.75,10.73,10.75,135098.0,4.1472,4.1549,4.1472,4.1549,135098.0
2017-10-27 11:40:00,10.74,10.76,10.74,10.74,317588.0,4.1511,4.1588,4.1511,4.1511,317588.0
2017-10-27 11:45:00,10.75,10.77,10.74,10.74,242406.0,4.1549,4.1627,4.1511,4.1511,242406.0
2017-10-27 11:50:00,10.74,10.75,10.73,10.73,68324.0,4.1511,4.1549,4.1472,4.1472,68324.0
2017-10-27 11:55:00,10.74,10.74,10.71,10.72,204218.0,4.1511,4.1511,4.1395,4.1433,204218.0
2017-10-27 12:00:00,10.72,10.73,10.71,10.71,69801.0,4.1433,4.1472,4.1395,4.1395,69801.0
2017-10-27 12:05:00,10.71,10.72,10.69,10.71,197621.0,4.1395,4.1433,4.1318,4.1395,197621.0
2017-10-27 12:10:00,10.7,10.71,10.68,10.69,78624.0,4.1356,4.1395,4.1279,4.1318,78624.0
2017-10-27 12:15:00,10.69,10.7,10.67,10.69,72808.0,4.1318,4.1356,4.124,4.1318,72808.0
2017-10-27 12:20:00,10.68,10.69,10.67,10.69,51215.0,4.1279,4.1318,4.124,4.1318,51215.0
2017-10-27 12:25:00,10.69,10.71,10.68,10.69,98106.0,4.1318,4.1395,4.1279,4.1318,98106.0
2017-10-27 12:30:00,10.69,10.7,10.68,10.7,102182.0,4.1318,4.1356,4.1279,4.1356,102182.0
2017-10-27 12:35:00,10.7,10.7,10.68,10.7,166946.0,4.1356,4.1356,4.1279,4.1356,166946.0
2017-10-27 12:40:00,10.69,10.73,10.69,10.72,204603.0,4.1318,4.1472,4.1318,4.1433,204603.0
2017-10-27 12:45:00,10.73,10.74,10.7,10.7,137876.0,4.1472,4.1511,4.1356,4.1356,137876.0
2017-10-27 12:50:00,10.7,10.71,10.67,10.67,88019.0,4.1356,4.1395,4.124,4.124,88019.0
2017-10-27 12:55:00,10.67,10.7,10.66,10.7,127418.0,4.124,4.1356,4.1202,4.1356,127418.0
2017-10-27 13:00:00,10.69,10.72,10.68,10.71,232178.0,4.1318,4.1433,4.1279,4.1395,232178.0
2017-10-27 13:05:00,10.71,10.74,10.7,10.72,163741.0,4.1395,4.1511,4.1356,4.1433,163741.0
2017-10-27 13:10:00,10.73,10.74,10.71,10.72,280817.0,4.1472,4.1511,4.1395,4.1433,280817.0
2017-10-27 13:15:00,10.73,10.73,10.7,10.72,237785.0,4.1472,4.1472,4.1356,4.1433,237785.0
2017-10-27 13:20:00,10.72,10.74,10.71,10.73,72012.0,4.1433,4.1511,4.1395,4.1472,72012.0
2017-10-27 13:25:00,10.73,10.76,10.73,10.76,294879.0,4.1472,4.1588,4.1472,4.1588,294879.0
2017-10-27 13:30:00,10.76,10.77,10.75,10.76,86352.0,4.1588,4.1627,4.1549,4.1588,86352.0
2017-10-27 13:35:00,10.76,10.76,10.75,10.76,53990.0,4.1588,4.1588,4.1549,4.1588,53990.0
2017-10-27 13:40:00,10.76,10.77,10.74,10.74,56412.0,4.1588,4.1627,4.1511,4.1511,56412.0
2017-10-27 13:45:00,10.74,10.75,10.72,10.74,277728.0,4.1511,4.1549,4.1433,4.1511,277728.0
2017-10-27 13:50:00,10.74,10.77,10.73,10.77,223935.0,4.1511,4.1627,4.1472,4.1627,223935.0
2017-10-27 13:55:00,10.77,10.77,10.74,10.75,87736.0,4.1627,4.1627,4.1511,4.1549,87736.0
2017-10-27 14:00:00,10.75,10.77,10.75,10.77,72092.0,4.1549,4.1627,4.1549,4.1627,72092.0
2017-10-27 14:05:00,10.77,10.77,10.75,10.76,179216.0,4.1627,4.1627,4.1549,4.1588,179216.0
2017-10-27 14:10:00,10.76,10.76,10.74,10.75,169520.0,4.1588,4.1588,4.1511,4.1549,169520.0
2017-10-27 14:15:00,10.75,10.75,10.72,10.75,143015.0,4.1549,4.1549,4.1433,4.1549,143015.0
2017-10-27 14:20:00,10.75,10.75,10.72,10.73,82310.0,4.1549,4.1549,4.1433,4.1472,82310.0
2017-10-27 14:25:00,10.73,10.75,10.72,10.74,69732.0,4.1472,4.1549,4.1433,4.1511,69732.0
2017-10-27 14:30:00,10.75,10.75,10.74,10.75,25271.0,4.1549,4.1549,4.1511,4.1549,25271.0
2017-10-27 14:35:00,10.75,10.75,10.74,10.74,13480.0,4.1549,4.1549,4.1511,4.1511,13480.0
2017-10-27 14:40:00,10.75,10.75,10.72,10.72,150244.0,4.1549,4.1549,4.1433,4.1433,150244.0
2017-10-27 14:45:00,10.72,10.74,10.71,10.73,301368.0,4.1433,4.1511,4.1395,4.1472,301368.0
2017-10-27 14:50:00,10.74,10.75,10.72,10.73,123710.0,4.1511,4.1549,4.1433,4.1472,123710.0
2017-10-27 14:55:00,10.73,10.74,10.73,10.74,45520.0,4.1472,4.1511,4.1472,4.1511,45520.0
2017-10-27 15:00:00,10.73,10.74,10.72,10.73,125830.0,4.1472,4.1511,4.1433,4.1472,125830.0
2017-10-27 15:05:00,10.73,10.73,10.71,10.72,64955.0,4.1472,4.1472,4.1395,4.1433,64955.0
2017-10-27 15:10:00,10.73,10.73,10.72,10.72,25361.0,4.1472,4.1472,4.1433,4.1433,25361.0
2017-10-27 15:15:00,10.72,10.73,10.71,10.71,198107.0,4.1433,4.1472,4.1395,4.1395,198107.0
2017-10-27 15:20:00,10.72,10.72,10.71,10.71,68783.0,4.1433,4.1433,4.1395,4.1395,68783.0
2017-10-27 15:25:00,10.71,10.72,10.71,10.71,38515.0,4.1395,4.1433,4.1395,4.1395,38515.0
2017-10-27 15:30:00,10.71,10.73,10.71,10.72,167184.0,4.1395,4.1472,4.1395,4.1433,167184.0
2017-10-27 15:35:00,10.72,10.74,10.72,10.74,136790.0,4.1433,4.1511,4.1433,4.1511,136790.0
2017-10-27 15:40:00,10.74,10.75,10.74,10.75,141326.0,4.1511,4.1549,4.1511,4.1549,141326.0
2017-10-27 15:45:00,10.74,10.75,10.74,10.75,188687.0,4.1511,4.1549,4.1511,4.1549,188687.0
2017-10-27 15:50:00,10.75,10.75,10.73,10.74,557637.0,4.1549,4.1549,4.1472,4.1511,557637.0
2017-10-27 15:55:00,10.73,10.74,10.72,10.72,530415.0,4.1472,4.1511,4.1433,4.1433,530415.0
2017-10-30 09:30:00,10.62,10.68,10.61,10.66,266163.0,4.1047,4.1279,4.1008,4.1202,266163.0
2017-10-30 09:35:00,10.66,10.7,10.65,10.7,253231.0,4.1202,4.1356,4.1163,4.1356,253231.0
2017-10-30 09:40:00,10.7,10.74,10.69,10.74,310255.0,4.1356,4.1511,4.1318,4.1511,310255.0
2017-10-30 09:45:00,10.74,10.76,10.72,10.76,333305.0,4.1511,4.1588,4.1433,4.1588,333305.0
2017-10-30 09:50:00,10.76,10.79,10.75,10.79,229656.0,4.1588,4.1704,4.1549,4.1704,229656.0
2017-10-30 09:55:00,10.79,10.81,10.76,10.81,407497.0,4.1704,4.1781,4.1588,4.1781,407497.0
2017-10-30 10:00:00,10.81,10.82,10.79,10.79,314058.0,4.1781,4.182,4.1704,4.1704,314058.0
2017-10-30 10:05:00,10.79,10.8,10.74,10.75,449511.0,4.1704,4.1743,4.1511,4.1549,449511.0
2017-10-30 10:10:00,10.75,10.79,10.75,10.79,139232.0,4.1549,4.1704,4.1549,4.1704,139232.0
2017-10-30 10:15:00,10.78,10.79,10.77,10.79,170127.0,4.1665,4.1704,4.1627,4.1704,170127.0
2017-10-30 10:20:00,10.79,10.82,10.78,10.79,380455.0,4.1704,4.182,4.1665,4.1704,380455.0
2017-10-30 10:25:00,10.79,10.81,10.78,10.79,115727.0,4.1704,4.1781,4.1665,4.1704,115727.0
2017-10-30 10:30:00,10.79,10.8,10.78,10.78,85047.0,4.1704,4.1743,4.1665,4.1665,85047.0
2017-10-30 10:35:00,10.79,10.8,10.76,10.77,236188.0,4.1704,4.1743,4.1588,4.1627,236188.0
2017-10-30 10:40:00,10.77,10.8,10.77,10.79,169384.0,4.1627,4.1743,4.1627,4.1704,169384.0
2017-10-30 10:45:00,10.79,10.82,10.79,10.82,249386.0,4.1704,4.182,4.1704,4.182,249386.0
2017-10-30 10:50:00,10.82,10.82,10.78,10.79,347309.0,4.182,4.182,4.1665,4.1704,347309.0
2017-10-30 10:55:00,10.79,10.79,10.75,10.76,192995.0,4.1704,4.1704,4.1549,4.1588,192995.0
2017-10-30 11:00:00,10.76,10.77,10.75,10.77,145707.0,4.1588,4.1627,4.1549,4.1627,145707.0
2017-10-30 11:05:00,10.77,10.77,10.75,10.76,94116.0,4.1627,4.1627,4.1549,4.1588,94116.0
2017-10-30 11:10:00,10.76,10.76,10.75,10.76,47922.0,4.1588,4.1588,4.1549,4.1588,47922.0
2017-10-30 11:15:00,10.76,10.76,10.75,10.76,120770.0,4.1588,4.1588,4.1549,4.1588,120770.0
2017-10-30 11:20:00,10.76,10.79,10.75,10.78,197260.0,4.1588,4.1704,4.1549,4.1665,197260.0
2017-10-30 11:25:00,10.79,10.79,10.78,10.78,356421.0,4.1704,4.1704,4.1665,4.1665,356421.0
2017-10-30 11:30:00,10.78,10.78,10.76,10.77,143077.0,4.1665,4.1665,4.1588,4.1627,143077.0
2017-10-30 11:35:00,10.77,10.78,10.75,10.78,400547.0,4.1627,4.1665,4.1549,4.1665,400547.0
2017-10-30 11:40:00,10.77,10.78,10.76,10.77,275478.0,4.1627,4.1665,4.1588,4.1627,275478.0
2017-10-30 11:45:00,10.77,10.78,10.75,10.78,90628.0,4.1627,4.1665,4.1549,4.1665,90628.0
2017-10-30 11:50:00,10.77,10.78,10.76,10.77,86313.0,4.1627,4.1665,4.1588,4.1627,86313.0
2017-10-30 11:55:00,10.77,10.77,10.76,10.77,185776.0,4.1627,4.1627,4.1588,4.1627,185776.0
2017-10-30 12:00:00,10.77,10.77,10.76,10.77,179708.0,4.1627,4.1627,4.1588,4.1627,179708.0
2017-10-30 12:05:00,10.77,10.77,10.74,10.75,104011.0,4.1627,4.1627,4.1511,4.1549,104011.0
2017-10-30 12:10:00,10.74,10.75,10.73,10.75,179597.0,4.1511,4.1549,4.1472,4.1549,179597.0
2017-10-30 12:15:00,10.75,10.75,10.7,10.71,195181.0,4.1549,4.1549,4.1356,4.1395,195181.0
2017-10-30 12:20:00,10.7,10.71,10.68,10.7,336318.0,4.1356,4.1395,4.1279,4.1356,336318.0
2017-10-30 12:25:00,10.7,10.71,10.69,10.69,181331.0,4.1356,4.1395,4.1318,4.1318,181331.0
2017-10-30 12:30:00,10.7,10.7,10.68,10.69,78416.0,4.1356,4.1356,4.1279,4.1318,78416.0
2017-10-30 12:35:00,10.7,10.71,10.69,10.7,67764.0,4.1356,4.1395,4.1318,4.1356,67764.0
2017-10-30 12:40:00,10.7,10.71,10.66,10.66,81425.0,4.1356,4.1395,4.1202,4.1202,81425.0
2017-10-30 12:45:00,10.66,10.67,10.62,10.63,309290.0,4.1202,4.124,4.1047,4.1086,309290.0
2017-10-30 12:50:00,10.63,10.65,10.63,10.64,276271.0,4.1086,4.1163,4.1086,4.1124,276271.0
2017-10-30 12:55:00,10.65,10.66,10.64,10.65,59782.0,4.1163,4.1202,4.1124,4.1163,59782.0
2017-10-30 13:00:00,10.65,10.66,10.65,10.66,76960.0,4.1163,4.1202,4.1163,4.1202,76960.0
2017-10-30 13:05:00,10.66,10.67,10.65,10.65,136696.0,4.1202,4.124,4.1163,4.1163,136696.0
2017-10-30 13:10:00,10.66,10.67,10.65,10.66,173444.0,4.1202,4.124,4.1163,4.1202,173444.0
2017-10-30 13:15:00,10.66,10.68,10.65,10.65,200257.0,4.1202,4.1279,4.1163,4.1163,200257.0
2017-10-30 13:20:00,10.65,10.67,10.64,10.67,118997.0,4.1163,4.124,4.1124,4.124,118997.0
2017-10-30 13:25:00,10.67,10.71,10.66,10.7,206257.0,4.124,4.1395,4.1202,4.1356,206257.0
2017-10-30 13:30:00,10.71,10.72,10.68,10.69,276257.0,4.1395,4.1433,4.1279,4.1318,276257.0
2017-10-30 13:35:00,10.68,10.69,10.64,10.67,96922.0,4.1279,4.1318,4.1124,4.124,96922.0
2017-10-30 13:40:00,10.66,10.69,10.66,10.67,91346.0,4.1202,4.1318,4.1202,4.124,91346.0
2017-10-30 13:45:00,10.67,10.67,10.64,10.65,60520.0,4.124,4.124,4.1124,4.1163,60520.0
2017-10-30 13:50:00,10.65,10.66,10.64,10.64,99747.0,4.1163,4.1202,4.1124,4.1124,99747.0
2017-10-30 13:55:00,10.64,10.66,10.63,10.64,168497.0,4.1124,4.1202,4.1086,4.1124,168497.0
2017-10-30 14:00:00,10.65,10.65,10.61,10.61,117959.0,4.1163,4.1163,4.1008,4.1008,117959.0
2017-10-30 14:05:00,10.62,10.62,10.59,10.62,232889.0,4.1047,4.1047,4.0931,4.1047,232889.0
2017-10-30 14:10:00,10.62,10.63,10.6,10.62,181690.0,4.1047,4.1086,4.097,4.1047,181690.0
2017-10-30 14:15:00,10.63,10.64,10.62,10.63,197727.0,4.1086,4.1124,4.1047,4.1086,197727.0
2017-10-30 14:20:00,10.63,10.64,10.62,10.63,73016.0,4.1086,4.1124,4.1047,4.1086,73016.0
2017-10-30 14:25:00,10.63,10.64,10.62,10.62,87763.0,4.1086,4.1124,4.1047,4.1047,87763.0
2017-10-30 14:30:00,10.62,10.63,10.58,10.61,215492.0,4.1047,4.1086,4.0892,4.1008,215492.0
2017-10-30 14:35:00,10.61,10.61,10.57,10.58,349582.0,4.1008,4.1008,4.0854,4.0892,349582.0
2017-10-30 14:40:00,10.58,10.6,10.58,10.59,297984.0,4.0892,4.097,4.0892,4.0931,297984.0
2017-10-30 14:45:00,10.59,10.61,10.59,10.59,247429.0,4.0931,4.1008,4.0931,4.0931,247429.0
2017-10-30 14:50:00,10.59,10.6,10.57,10.58,206455.0,4.0931,4.097,4.0854,4.0892,206455.0
2017-10-30 14:55:00,10.59,10.59,10.58,10.58,230644.0,4.0931,4.0931,4.0892,4.0892,230644.0
2017-10-30 15:00:00,10.58,10.6,10.57,10.58,1659979.0,4.0892,4.097,4.0854,4.0892,1659979.0
2017-10-30 15:05:00,10.57,10.58,10.57,10.57,251138.0,4.0854,4.0892,4.0854,4.0854,251138.0
2017-10-30 15:10:00,10.57,10.6,10.57,10.59,281991.0,4.0854,4.097,4.0854,4.0931,281991.0
2017-10-30 15:15:00,10.6,10.6,10.58,10.59,202886.0,4.097,4.097,4.0892,4.0931,202886.0
2017-10-30 15:20:00,10.59,10.6,10.58,10.59,330291.0,4.0931,4.097,4.0892,4.0931,330291.0
2017-10-30 15:25:00,10.6,10.61,10.59,10.6,191030.0,4.097,4.1008,4.0931,4.097,191030.0
2017-10-30 15:30:00,10.6,10.6,10.59,10.59,66966.0,4.097,4.097,4.0931,4.0931,66966.0
2017-10-30 15:35:00,10.6,10.6,10.58,10.59,1043780.0,4.097,4.097,4.0892,4.0931,1043780.0
2017-10-30 15:40:00,10.59,10.59,10.57,10.58,1257604.0,4.0931,4.0931,4.0854,4.0892,1257604.0
2017-10-30 15:45:00,10.58,10.59,10.57,10.59,373713.0,4.0892,4.0931,4.0854,4.0931,373713.0
2017-10-30 15:50:00,10.59,10.62,10.58,10.61,635100.0,4.0931,4.1047,4.0892,4.1008,635100.0
2017-10-30 15:55:00,10.61,10.61,10.59,10.6,791438.0,4.1008,4.1008,4.0931,4.097,791438.0
2017-10-31 09:30:00,10.6,10.61,10.58,10.59,314307.0,4.097,4.1008,4.0892,4.0931,314307.0
2017-10-31 09:35:00,10.58,10.62,10.58,10.61,178396.0,4.0892,4.1047,4.0892,4.1008,178396.0
2017-10-31 09:40:00,10.61,10.64,10.6,10.62,146528.0,4.1008,4.1124,4.097,4.1047,146528.0
2017-10-31 09:45:00,10.62,10.66,10.6,10.63,319456.0,4.1047,4.1202,4.097,4.1086,319456.0
2017-10-31 09:50:00,10.64,10.65,10.62,10.63,164795.0,4.1124,4.1163,4.1047,4.1086,164795.0
2017-10-31 09:55:00,10.62,10.65,10.58,10.59,241792.0,4.1047,4.1163,4.0892,4.0931,241792.0
2017-10-31 10:00:00,10.59,10.62,10.58,10.61,182202.0,4.0931,4.1047,4.0892,4.1008,182202.0
2017-10-31 10:05:00,10.61,10.62,10.59,10.59,177069.0,4.1008,4.1047,4.0931,4.0931,177069.0
2017-10-31 10:10:00,10.59,10.61,10.58,10.61,237720.0,4.0931,4.1008,4.0892,4.1008,237720.0
2017-10-31 10:15:00,10.6,10.62,10.6,10.61,255338.0,4.097,4.1047,4.097,4.1008,255338.0
2017-10-31 10:20:00,10.61,10.61,10.57,10.61,316007.0,4.1008,4.1008,4.0854,4.1008,316007.0
2017-10-31 10:25:00,10.61,10.63,10.6,10.63,1045111.0,4.1008,4.1086,4.097,4.1086,1045111.0
2017-10-31 10:30:00,10.63,10.64,10.62,10.63,183477.0,4.1086,4.1124,4.1047,4.1086,183477.0
2017-10-31 10:35:00,10.63,10.65,10.61,10.65,337387.0,4.1086,4.1163,4.1008,4.1163,337387.0
2017-10-31 10:40:00,10.65,10.67,10.64,10.66,252177.0,4.1163,4.124,4.1124,4.1202,252177.0
2017-10-31 10:45:00,10.66,10.67,10.64,10.65,146976.0,4.1202,4.124,4.1124,4.1163,146976.0
2017-10-31 10:50:00,10.65,10.66,10.64,10.66,224487.0,4.1163,4.1202,4.1124,4.1202,224487.0
2017-10-31 10:55:00,10.67,10.68,10.66,10.68,74116.0,4.124,4.1279,4.1202,4.1279,74116.0
2017-10-31 11:00:00,10.68,10.69,10.67,10.69,98610.0,4.1279,4.1318,4.124,4.1318,98610.0
2017-10-31 11:05:00,10.69,10.7,10.68,10.7,70933.0,4.1318,4.1356,4.1279,4.1356,70933.0
2017-10-31 11:10:00,10.7,10.72,10.69,10.71,183263.0,4.1356,4.1433,4.1318,4.1395,183263.0
2017-10-31 11:15:00,10.71,10.72,10.7,10.71,144407.0,4.1395,4.1433,4.1356,4.1395,144407.0
2017-10-31 11:20:00,10.71,10.72,10.7,10.71,39896.0,4.1395,4.1433,4.1356,4.1395,39896.0
2017-10-31 11:25:00,10.7,10.71,10.69,10.69,117428.0,4.1356,4.1395,4.1318,4.1318,117428.0
2017-10-31 11:30:00,10.69,10.7,10.67,10.68,102181.0,4.1318,4.1356,4.124,4.1279,102181.0
2017-10-31 11:35:00,10.68,10.71,10.67,10.69,178031.0,4.1279,4.1395,4.124,4.1318,178031.0
2017-10-31 11:40:00,10.69,10.7,10.68,10.69,55281.0,4.1318,4.1356,4.1279,4.1318,55281.0
2017-10-31 11:45:00,10.7,10.7,10.69,10.7,47686.0,4.1356,4.1356,4.1318,4.1356,47686.0
2017-10-31 11:50:00,10.7,10.71,10.69,10.71,119448.0,4.1356,4.1395,4.1318,4.1395,119448.0
2017-10-31 11:55:00,10.71,10.72,10.7,10.72,109168.0,4.1395,4.1433,4.1356,4.1433,109168.0
2017-10-31 12:00:00,10.71,10.73,10.71,10.72,112821.0,4.1395,4.1472,4.1395,4.1433,112821.0
2017-10-31 12:05:00,10.73,10.73,10.72,10.72,16592.0,4.1472,4.1472,4.1433,4.1433,16592.0
2017-10-31 12:10:00,10.72,10.75,10.71,10.75,185356.0,4.1433,4.1549,4.1395,4.1549,185356.0
2017-10-31 12:15:00,10.74,10.75,10.7,10.71,217472.0,4.1511,4.1549,4.1356,4.1395,217472.0
2017-10-31 12:20:00,10.71,10.71,10.67,10.68,78489.0,4.1395,4.1395,4.124,4.1279,78489.0
2017-10-31 12:25:00,10.68,10.69,10.67,10.68,57218.0,4.1279,4.1318,4.124,4.1279,57218.0
2017-10-31 12:30:00,10.68,10.69,10.67,10.67,41795.0,4.1279,4.1318,4.124,4.124,41795.0
2017-10-31 12:35:00,10.67,10.69,10.66,10.67,87074.0,4.124,4.1318,4.1202,4.124,87074.0
2017-10-31 12:40:00,10.68,10.68,10.65,10.65,152530.0,4.1279,4.1279,4.1163,4.1163,152530.0
2017-10-31 12:45:00,10.66,10.67,10.65,10.66,46383.0,4.1202,4.124,4.1163,4.1202,46383.0
2017-10-31 12:50:00,10.67,10.67,10.65,10.66,65590.0,4.124,4.124,4.1163,4.1202,65590.0
2017-10-31 12:55:00,10.66,10.67,10.65,10.65,28897.0,4.1202,4.124,4.1163,4.1163,28897.0
2017-10-31 13:00:00,10.66,10.66,10.65,10.66,168779.0,4.1202,4.1202,4.1163,4.1202,168779.0
2017-10-31 13:05:00,10.66,10.68,10.65,10.67,67286.0,4.1202,4.1279,4.1163,4.124,67286.0
2017-10-31 13:10:00,10.67,10.67,10.63,10.63,59991.0,4.124,4.124,4.1086,4.1086,59991.0
2017-10-31 13:15:00,10.63,10.65,10.63,10.65,76042.0,4.1086,4.1163,4.1086,4.1163,76042.0
2017-10-31 13:20:00,10.65,10.66,10.64,10.66,50013.0,4.1163,4.1202,4.1124,4.1202,50013.0
2017-10-31 13:25:00,10.66,10.66,10.64,10.65,63865.0,4.1202,4.1202,4.1124,4.1163,63865.0
2017-10-31 13:30:00,10.65,10.66,10.64,10.66,42165.0,4.1163,4.1202,4.1124,4.1202,42165.0
2017-10-31 13:35:00,10.66,10.66,10.65,10.66,21950.0,4.1202,4.1202,4.1163,4.1202,21950.0
2017-10-31 13:40:00,10.66,10.66,10.64,10.65,100797.0,4.1202,4.1202,4.1124,4.1163,100797.0
2017-10-31 13:45:00,10.65,10.65,10.64,10.65,8955.0,4.1163,4.1163,4.1124,4.1163,8955.0
2017-10-31 13:50:00,10.65,10.65,10.64,10.65,22599.0,4.1163,4.1163,4.1124,4.1163,22599.0
2017-10-31 13:55:00,10.65,10.66,10.64,10.66,88830.0,4.1163,4.1202,4.1124,4.1202,88830.0
2017-10-31 14:00:00,10.65,10.66,10.65,10.65,41769.0,4.1163,4.1202,4.1163,4.1163,41769.0
2017-10-31 14:05:00,10.66,10.67,10.65,10.66,340848.0,4.1202,4.124,4.1163,4.1202,340848.0
2017-10-31 14:10:00,10.67,10.67,10.65,10.66,61198.0,4.124,4.124,4.1163,4.1202,61198.0
2017-10-31 14:15:00,10.66,10.67,10.65,10.67,35372.0,4.1202,4.124,4.1163,4.124,35372.0
2017-10-31 14:20:00,10.66,10.67,10.65,10.66,51029.0,4.1202,4.124,4.1163,4.1202,51029.0
2017-10-31 14:25:00,10.65,10.66,10.65,10.66,70336.0,4.1163,4.1202,4.1163,4.1202,70336.0
2017-10-31 14:30:00,10.65,10.66,10.65,10.66,31603.0,4.1163,4.1202,4.1163,4.1202,31603.0
2017-10-31 14:35:00,10.66,10.66,10.65,10.65,17837.0,4.1202,4.1202,4.1163,4.1163,17837.0
2017-10-31 14:40:00,10.66,10.67,10.65,10.67,75654.0,4.1202,4.124,4.1163,4.124,75654.0
2017-10-31 14:45:00,10.67,10.68,10.66,10.68,75622.0,4.124,4.1279,4.1202,4.1279,75622.0
2017-10-31 14:50:00,10.68,10.68,10.67,10.68,18420.0,4.1279,4.1279,4.124,4.1279,18420.0
2017-10-31 14:55:00,10.67,10.69,10.67,10.69,55071.0,4.124,4.1318,4.124,4.1318,55071.0
2017-10-31 15:00:00,10.69,10.69,10.67,10.69,190747.0,4.1318,4.1318,4.124,4.1318,190747.0
2017-10-31 15:05:00,10.69,10.69,10.68,10.69,133431.0,4.1318,4.1318,4.1279,4.1318,133431.0
2017-10-31 15:10:00,10.69,10.7,10.68,10.69,157570.0,4.1318,4.1356,4.1279,4.1318,157570.0
2017-10-31 15:15:00,10.69,10.7,10.68,10.69,81375.0,4.1318,4.1356,4.1279,4.1318,81375.0
2017-10-31 15:20:00,10.69,10.69,10.68,10.68,114943.0,4.1318,4.1318,4.1279,4.1279,114943.0
2017-10-31 15:25:00,10.69,10.69,10.68,10.69,70763.0,4.1318,4.1318,4.1279,4.1318,70763.0
2017-10-31 15:30:00,10.69,10.69,10.67,10.68,203482.0,4.1318,4.1318,4.124,4.1279,203482.0
2017-10-31 15:35:00,10.69,10.69,10.68,10.69,87431.0,4.1318,4.1318,4.1279,4.1318,87431.0
2017-10-31 15:40:00,10.69,10.69,10.68,10.68,122068.0,4.1318,4.1318,4.1279,4.1279,122068.0
2017-10-31 15:45:00,10.68,10.69,10.67,10.68,154758.0,4.1279,4.1318,4.124,4.1279,154758.0
2017-10-31 15:50:00,10.68,10.68,10.64,10.64,362591.0,4.1279,4.1279,4.1124,4.1124,362591.0
2017-10-31 15:55:00,10.64,10.66,10.64,10.65,1528149.0,4.1124,4.1202,4.1124,4.1163,1528149.0
2017-11-01 09:30:00,10.77,10.83,10.77,10.81,392278.0,4.1627,4.1859,4.1627,4.1781,392278.0
2017-11-01 09:35:00,10.81,10.83,10.78,10.81,525753.0,4.1781,4.1859,4.1665,4.1781,525753.0
2017-11-01 09:40:00,10.82,10.84,10.8,10.81,190684.0,4.182,4.1897,4.1743,4.1781,190684.0
2017-11-01 09:45:00,10.82,10.84,10.81,10.83,117252.0,4.182,4.1897,4.1781,4.1859,117252.0
2017-11-01 09:50:00,10.84,10.88,10.83,10.85,371744.0,4.1897,4.2052,4.1859,4.1936,371744.0
2017-11-01 09:55:00,10.85,10.87,10.84,10.86,231989.0,4.1936,4.2013,4.1897,4.1975,231989.0
2017-11-01 10:00:00,10.86,10.89,10.85,10.86,326766.0,4.1975,4.2091,4.1936,4.1975,326766.0
2017-11-01 10:05:00,10.87,10.88,10.85,10.86,172492.0,4.2013,4.2052,4.1936,4.1975,172492.0
2017-11-01 10:10:00,10.86,10.89,10.85,10.88,159628.0,4.1975,4.2091,4.1936,4.2052,159628.0
2017-11-01 10:15:00,10.88,10.89,10.86,10.87,170581.0,4.2052,4.2091,4.1975,4.2013,170581.0
2017-11-01 10:20:00,10.88,10.89,10.87,10.89,93001.0,4.2052,4.2091,4.2013,4.2091,93001.0
2017-11-01 10:25:00,10.88,10.9,10.87,10.88,104586.0,4.2052,4.2129,4.2013,4.2052,104586.0
2017-11-01 10:30:00,10.88,10.88,10.81,10.83,474631.0,4.2052,4.2052,4.1781,4.1859,474631.0
2017-11-01 10:35:00,10.83,10.86,10.81,10.84,330543.0,4.1859,4.1975,4.1781,4.1897,330543.0
2017-11-01 10:40:00,10.85,10.89,10.85,10.89,154135.0,4.1936,4.2091,4.1936,4.2091,154135.0
2017-11-01 10:45:00,10.88,10.89,10.86,10.86,130505.0,4.2052,4.2091,4.1975,4.1975,130505.0
2017-11-01 10:50:00,10.87,10.89,10.86,10.88,171212.0,4.2013,4.2091,4.1975,4.2052,171212.0
2017-11-01 10:55:00,10.88,10.89,10.85,10.86,104759.0,4.2052,4.2091,4.1936,4.1975,104759.0
2017-11-01 11:00:00,10.86,10.89,10.85,10.89,52242.0,4.1975,4.2091,4.1936,4.2091,52242.0
2017-11-01 11:05:00,10.88,10.89,10.86,10.87,101291.0,4.2052,4.2091,4.1975,4.2013,101291.0
2017-11-01 11:10:00,10.87,10.89,10.86,10.87,219761.0,4.2013,4.2091,4.1975,4.2013,219761.0
2017-11-01 11:15:00,10.86,10.89,10.86,10.88,65032.0,4.1975,4.2091,4.1975,4.2052,65032.0
2017-11-01 11:20:00,10.89,10.89,10.88,10.88,14697.0,4.2091,4.2091,4.2052,4.2052,14697.0
2017-11-01 11:25:00,10.88,10.9,10.87,10.88,248448.0,4.2052,4.2129,4.2013,4.2052,248448.0
2017-11-01 11:30:00,10.87,10.89,10.87,10.87,143717.0,4.2013,4.2091,4.2013,4.2013,143717.0
2017-11-01 11:35:00,10.88,10.88,10.86,10.86,354886.0,4.2052,4.2052,4.1975,4.1975,354886.0
2017-11-01 11:40:00,10.86,10.87,10.81,10.81,167092.0,4.1975,4.2013,4.1781,4.1781,167092.0
2017-11-01 11:45:00,10.82,10.85,10.81,10.85,167852.0,4.182,4.1936,4.1781,4.1936,167852.0
2017-11-01 11:50:00,10.85,10.85,10.8,10.8,186732.0,4.1936,4.1936,4.1743,4.1743,186732.0
2017-11-01 11:55:00,10.8,10.82,10.8,10.8,179176.0,4.1743,4.182,4.1743,4.1743,179176.0
2017-11-01 12:00:00,10.81,10.82,10.8,10.8,84518.0,4.1781,4.182,4.1743,4.1743,84518.0
2017-11-01 12:05:00,10.81,10.82,10.8,10.8,998748.0,4.1781,4.182,4.1743,4.1743,998748.0
2017-11-01 12:10:00,10.8,10.81,10.79,10.8,141103.0,4.1743,4.1781,4.1704,4.1743,141103.0
2017-11-01 12:15:00,10.8,10.82,10.8,10.8,90688.0,4.1743,4.182,4.1743,4.1743,90688.0
2017-11-01 12:20:00,10.8,10.81,10.79,10.79,183279.0,4.1743,4.1781,4.1704,4.1704,183279.0
2017-11-01 12:25:00,10.79,10.81,10.79,10.8,337754.0,4.1704,4.1781,4.1704,4.1743,337754.0
2017-11-01 12:30:00,10.79,10.81,10.79,10.81,33688.0,4.1704,4.1781,4.1704,4.1781,33688.0
2017-11-01 12:35:00,10.81,10.81,10.8,10.8,7716.0,4.1781,4.1781,4.1743,4.1743,7716.0
2017-11-01 12:40:00,10.81,10.81,10.8,10.81,16733.0,4.1781,4.1781,4.1743,4.1781,16733.0
2017-11-01 12:45:00,10.8,10.82,10.8,10.82,62831.0,4.1743,4.182,4.1743,4.182,62831.0
2017-11-01 12:50:00,10.82,10.82,10.81,10.82,30100.0,4.182,4.182,4.1781,4.182,30100.0
2017-11-01 12:55:00,10.82,10.82,10.8,10.8,96323.0,4.182,4.182,4.1743,4.1743,96323.0
2017-11-01 13:00:00,10.81,10.81,10.8,10.8,85348.0,4.1781,4.1781,4.1743,4.1743,85348.0
2017-11-01 13:05:00,10.81,10.81,10.8,10.8,259766.0,4.1781,4.1781,4.1743,4.1743,259766.0
2017-11-01 13:10:00,10.8,10.81,10.8,10.8,156150.0,4.1743,4.1781,4.1743,4.1743,156150.0
2017-11-01 13:15:00,10.8,10.81,10.76,10.77,1553476.0,4.1743,4.1781,4.1588,4.1627,1553476.0
2017-11-01 13:20:00,10.76,10.78,10.76,10.78,162845.0,4.1588,4.1665,4.1588,4.1665,162845.0
2017-11-01 13:25:00,10.78,10.78,10.77,10.77,266162.0,4.1665,4.1665,4.1627,4.1627,266162.0
2017-11-01 13:30:00,10.78,10.79,10.77,10.79,905481.0,4.1665,4.1704,4.1627,4.1704,905481.0
2017-11-01 13:35:00,10.79,10.8,10.78,10.79,342577.0,4.1704,4.1743,4.1665,4.1704,342577.0
2017-11-01 13:40:00,10.79,10.79,10.77,10.78,71044.0,4.1704,4.1704,4.1627,4.1665,71044.0
2017-11-01 13:45:00,10.78,10.79,10.77,10.78,183903.0,4.1665,4.1704,4.1627,4.1665,183903.0
2017-11-01 13:50:00,10.78,10.79,10.77,10.78,154531.0,4.1665,4.1704,4.1627,4.1665,154531.0
2017-11-01 13:55:00,10.78,10.8,10.77,10.8,104327.0,4.1665,4.1743,4.1627,4.1743,104327.0
2017-11-01 14:00:00,10.8,10.83,10.79,10.8,188268.0,4.1743,4.1859,4.1704,4.1743,188268.0
2017-11-01 14:05:00,10.8,10.81,10.77,10.78,139283.0,4.1743,4.1781,4.1627,4.1665,139283.0
2017-11-01 14:10:00,10.78,10.81,10.77,10.8,315672.0,4.1665,4.1781,4.1627,4.1743,315672.0
2017-11-01 14:15:00,10.79,10.8,10.79,10.79,15407.0,4.1704,4.1743,4.1704,4.1704,15407.0
2017-11-01 14:20:00,10.79,10.8,10.78,10.79,55701.0,4.1704,4.1743,4.1665,4.1704,55701.0
2017-11-01 14:25:00,10.79,10.8,10.78,10.79,111608.0,4.1704,4.1743,4.1665,4.1704,111608.0
2017-11-01 14:30:00,10.79,10.82,10.78,10.81,98120.0,4.1704,4.182,4.1665,4.1781,98120.0
2017-11-01 14:35:00,10.82,10.82,10.8,10.8,74897.0,4.182,4.182,4.1743,4.1743,74897.0
2017-11-01 14:40:00,10.8,10.82,10.78,10.79,211748.0,4.1743,4.182,4.1665,4.1704,211748.0
2017-11-01 14:45:00,10.79,10.81,10.78,10.8,208724.0,4.1704,4.1781,4.1665,4.1743,208724.0
2017-11-01 14:50:00,10.81,10.81,10.79,10.8,140047.0,4.1781,4.1781,4.1704,4.1743,140047.0
2017-11-01 14:55:00,10.81,10.82,10.8,10.81,59498.0,4.1781,4.182,4.1743,4.1781,59498.0
2017-11-01 15:00:00,10.8,10.83,10.8,10.82,92674.0,4.1743,4.1859,4.1743,4.182,92674.0
2017-11-01 15:05:00,10.82,10.82,10.81,10.82,19560.0,4.182,4.182,4.1781,4.182,19560.0
2017-11-01 15:10:00,10.82,10.82,10.81,10.81,65214.0,4.182,4.182,4.1781,4.1781,65214.0
2017-11-01 15:15:00,10.82,10.82,10.81,10.81,26350.0,4.182,4.182,4.1781,4.1781,26350.0
2017-11-01 15:20:00,10.81,10.82,10.81,10.82,28361.0,4.1781,4.182,4.1781,4.182,28361.0
2017-11-01 15:25:00,10.82,10.82,10.8,10.8,75854.0,4.182,4.182,4.1743,4.1743,75854.0
2017-11-01 15:30:00,10.8,10.82,10.8,10.81,156744.0,4.1743,4.182,4.1743,4.1781,156744.0
2017-11-01 15:35:00,10.8,10.81,10.79,10.8,310298.0,4.1743,4.1781,4.1704,4.1743,310298.0
2017-11-01 15:40:00,10.8,10.82,10.8,10.81,361238.0,4.1743,4.182,4.1743,4.1781,361238.0
2017-11-01 15:45:00,10.82,10.82,10.81,10.82,676645.0,4.182,4.182,4.1781,4.182,676645.0
2017-11-01 15:50:00,10.82,10.84,10.81,10.84,702936.0,4.182,4.1897,4.1781,4.1897,702936.0
2017-11-01 15:55:00,10.84,10.84,10.81,10.83,1128103.0,4.1897,4.1897,4.1781,4.1859,1128103.0
2017-11-02 09:30:00,10.74,10.76,10.64,10.75,537833.0,4.1511,4.1588,4.1124,4.1549,537833.0
2017-11-02 09:35:00,10.75,10.79,10.72,10.79,218191.0,4.1549,4.1704,4.1433,4.1704,218191.0
2017-11-02 09:40:00,10.78,10.78,10.66,10.69,342070.0,4.1665,4.1665,4.1202,4.1318,342070.0
2017-11-02 09:45:00,10.69,10.71,10.64,10.65,296452.0,4.1318,4.1395,4.1124,4.1163,296452.0
2017-11-02 09:50:00,10.65,10.73,10.63,10.71,454155.0,4.1163,4.1472,4.1086,4.1395,454155.0
2017-11-02 09:55:00,10.72,10.72,10.67,10.68,256600.0,4.1433,4.1433,4.124,4.1279,256600.0
2017-11-02 10:00:00,10.68,10.7,10.62,10.66,277196.0,4.1279,4.1356,4.1047,4.1202,277196.0
2017-11-02 10:05:00,10.66,10.68,10.65,10.68,1004610.0,4.1202,4.1279,4.1163,4.1279,1004610.0
2017-11-02 10:10:00,10.68,10.69,10.65,10.66,154174.0,4.1279,4.1318,4.1163,4.1202,154174.0
2017-11-02 10:15:00,10.66,10.71,10.65,10.71,204925.0,4.1202,4.1395,4.1163,4.1395,204925.0
2017-11-02 10:20:00,10.71,10.72,10.7,10.71,70784.0,4.1395,4.1433,4.1356,4.1395,70784.0
2017-11-02 10:25:00,10.71,10.73,10.7,10.71,46683.0,4.1395,4.1472,4.1356,4.1395,46683.0
2017-11-02 10:30:00,10.71,10.74,10.71,10.71,169039.0,4.1395,4.1511,4.1395,4.1395,169039.0
2017-11-02 10:35:00,10.71,10.73,10.71,10.72,51128.0,4.1395,4.1472,4.1395,4.1433,51128.0
2017-11-02 10:40:00,10.71,10.73,10.7,10.72,64883.0,4.1395,4.1472,4.1356,4.1433,64883.0
2017-11-02 10:45:00,10.71,10.77,10.69,10.76,448317.0,4.1395,4.1627,4.1318,4.1588,448317.0
2017-11-02 10:50:00,10.76,10.77,10.73,10.75,67606.0,4.1588,4.1627,4.1472,4.1549,67606.0
2017-11-02 10:55:00,10.75,10.75,10.73,10.75,78154.0,4.1549,4.1549,4.1472,4.1549,78154.0
2017-11-02 11:00:00,10.75,10.77,10.74,10.75,140422.0,4.1549,4.1627,4.1511,4.1549,140422.0
2017-11-02 11:05:00,10.75,10.77,10.75,10.75,154021.0,4.1549,4.1627,4.1549,4.1549,154021.0
2017-11-02 11:10:00,10.75,10.76,10.75,10.76,25463.0,4.1549,4.1588,4.1549,4.1588,25463.0
2017-11-02 11:15:00,10.76,10.76,10.74,10.74,101332.0,4.1588,4.1588,4.1511,4.1511,101332.0
2017-11-02 11:20:00,10.74,10.75,10.73,10.73,40532.0,4.1511,4.1549,4.1472,4.1472,40532.0
2017-11-02 11:25:00,10.74,10.74,10.7,10.71,117662.0,4.1511,4.1511,4.1356,4.1395,117662.0
2017-11-02 11:30:00,10.7,10.71,10.69,10.71,75787.0,4.1356,4.1395,4.1318,4.1395,75787.0
2017-11-02 11:35:00,10.71,10.71,10.68,10.69,93183.0,4.1395,4.1395,4.1279,4.1318,93183.0
2017-11-02 11:40:00,10.68,10.69,10.67,10.68,78477.0,4.1279,4.1318,4.124,4.1279,78477.0
2017-11-02 11:45:00,10.67,10.69,10.66,10.69,104777.0,4.124,4.1318,4.1202,4.1318,104777.0
2017-11-02 11:50:00,10.69,10.7,10.68,10.69,35913.0,4.1318,4.1356,4.1279,4.1318,35913.0
2017-11-02 11:55:00,10.68,10.69,10.68,10.69,12846.0,4.1279,4.1318,4.1279,4.1318,12846.0
2017-11-02 12:00:00,10.69,10.69,10.67,10.69,173417.0,4.1318,4.1318,4.124,4.1318,173417.0
2017-11-02 12:05:00,10.69,10.69,10.67,10.67,40964.0,4.1318,4.1318,4.124,4.124,40964.0
2017-11-02 12:10:00,10.68,10.69,10.67,10.68,106894.0,4.1279,4.1318,4.124,4.1279,106894.0
2017-11-02 12:15:00,10.67,10.69,10.67,10.69,49754.0,4.124,4.1318,4.124,4.1318,49754.0
2017-11-02 12:20:00,10.69,10.69,10.66,10.68,127873.0,4.1318,4.1318,4.1202,4.1279,127873.0
2017-11-02 12:25:00,10.67,10.7,10.67,10.69,73003.0,4.124,4.1356,4.124,4.1318,73003.0
2017-11-02 12:30:00,10.69,10.69,10.68,10.69,59913.0,4.1318,4.1318,4.1279,4.1318,59913.0
2017-11-02 12:35:00,10.69,10.69,10.67,10.68,40795.0,4.1318,4.1318,4.124,4.1279,40795.0
2017-11-02 12:40:00,10.68,10.68,10.66,10.67,69551.0,4.1279,4.1279,4.1202,4.124,69551.0
2017-11-02 12:45:00,10.66,10.67,10.65,10.67,84348.0,4.1202,4.124,4.1163,4.124,84348.0
2017-11-02 12:50:00,10.67,10.67,10.66,10.67,5400.0,4.124,4.124,4.1202,4.124,5400.0
2017-11-02 12:55:00,10.66,10.69,10.65,10.68,876901.0,4.1202,4.1318,4.1163,4.1279,876901.0
2017-11-02 13:00:00,10.68,10.69,10.67,10.67,114476.0,4.1279,4.1318,4.124,4.124,114476.0
2017-11-02 13:05:00,10.68,10.68,10.67,10.67,19099.0,4.1279,4.1279,4.124,4.124,19099.0
2017-11-02 13:10:00,10.67,10.69,10.67,10.67,56567.0,4.124,4.1318,4.124,4.124,56567.0
2017-11-02 13:15:00,10.67,10.68,10.67,10.68,12000.0,4.124,4.1279,4.124,4.1279,12000.0
2017-11-02 13:20:00,10.67,10.68,10.67,10.67,6712.0,4.124,4.1279,4.124,4.124,6712.0
2017-11-02 13:25:00,10.68,10.69,10.67,10.68,68920.0,4.1279,4.1318,4.124,4.1279,68920.0
2017-11-02 13:30:00,10.67,10.69,10.67,10.68,69069.0,4.124,4.1318,4.124,4.1279,69069.0
2017-11-02 13:35:00,10.68,10.68,10.67,10.68,13181.0,4.1279,4.1279,4.124,4.1279,13181.0
2017-11-02 13:40:00,10.68,10.68,10.66,10.68,155736.0,4.1279,4.1279,4.1202,4.1279,155736.0
2017-11-02 13:45:00,10.68,10.68,10.67,10.67,11942.0,4.1279,4.1279,4.124,4.124,11942.0
2017-11-02 13:50:00,10.67,10.68,10.67,10.68,9622.0,4.124,4.1279,4.124,4.1279,9622.0
2017-11-02 13:55:00,10.68,10.68,10.67,10.68,72883.0,4.1279,4.1279,4.124,4.1279,72883.0
2017-11-02 14:00:00,10.68,10.68,10.67,10.68,30175.0,4.1279,4.1279,4.124,4.1279,30175.0
2017-11-02 14:05:00,10.67,10.68,10.67,10.68,10365.0,4.124,4.1279,4.124,4.1279,10365.0
2017-11-02 14:10:00,10.68,10.68,10.66,10.67,205889.0,4.1279,4.1279,4.1202,4.124,205889.0
2017-11-02 14:15:00,10.66,10.67,10.66,10.67,26996.0,4.1202,4.124,4.1202,4.124,26996.0
2017-11-02 14:20:00,10.67,10.7,10.66,10.7,225687.0,4.124,4.1356,4.1202,4.1356,225687.0
2017-11-02 14:25:00,10.7,10.7,10.68,10.7,90950.0,4.1356,4.1356,4.1279,4.1356,90950.0
2017-11-02 14:30:00,10.7,10.7,10.69,10.7,21921.0,4.1356,4.1356,4.1318,4.1356,21921.0
2017-11-02 14:35:00,10.7,10.7,10.69,10.7,54815.0,4.1356,4.1356,4.1318,4.1356,54815.0
2017-11-02 14:40:00,10.7,10.72,10.68,10.71,239968.0,4.1356,4.1433,4.1279,4.1395,239968.0
2017-11-02 14:45:00,10.71,10.72,10.7,10.71,194799.0,4.1395,4.1433,4.1356,4.1395,194799.0
2017-11-02 14:50:00,10.71,10.73,10.71,10.72,93341.0,4.1395,4.1472,4.1395,4.1433,93341.0
2017-11-02 14:55:00,10.72,10.73,10.72,10.72,21260.0,4.1433,4.1472,4.1433,4.1433,21260.0
2017-11-02 15:00:00,10.72,10.76,10.72,10.76,210032.0,4.1433,4.1588,4.1433,4.1588,210032.0
2017-11-02 15:05:00,10.76,10.76,10.74,10.76,137231.0,4.1588,4.1588,4.1511,4.1588,137231.0
2017-11-02 15:10:00,10.76,10.78,10.75,10.77,187076.0,4.1588,4.1665,4.1549,4.1627,187076.0
2017-11-02 15:15:00,10.78,10.79,10.77,10.79,108223.0,4.1665,4.1704,4.1627,4.1704,108223.0
2017-11-02 15:20:00,10.79,10.8,10.78,10.79,181305.0,4.1704,4.1743,4.1665,4.1704,181305.0
2017-11-02 15:25:00,10.79,10.8,10.78,10.78,236002.0,4.1704,4.1743,4.1665,4.1665,236002.0
2017-11-02 15:30:00,10.78,10.81,10.78,10.8,279022.0,4.1665,4.1781,4.1665,4.1743,279022.0
2017-11-02 15:35:00,10.8,10.82,10.8,10.82,107874.0,4.1743,4.182,4.1743,4.182,107874.0
2017-11-02 15:40:00,10.81,10.82,10.81,10.81,49646.0,4.1781,4.182,4.1781,4.1781,49646.0
2017-11-02 15:45:00,10.82,10.82,10.8,10.82,219636.0,4.182,4.182,4.1743,4.182,219636.0
2017-11-02 15:50:00,10.82,10.82,10.79,10.79,184185.0,4.182,4.182,4.1704,4.1704,184185.0
2017-11-02 15:55:00,10.79,10.81,10.78,10.8,604865.0,4.1704,4.1781,4.1665,4.1743,604865.0
2017-11-03 09:30:00,10.78,10.8,10.76,10.76,204334.0,4.1665,4.1743,4.1588,4.1588,204334.0
2017-11-03 09:35:00,10.76,10.76,10.68,10.69,263736.0,4.1588,4.1588,4.1279,4.1318,263736.0
2017-11-03 09:40:00,10.68,10.74,10.68,10.71,293741.0,4.1279,4.1511,4.1279,4.1395,293741.0
2017-11-03 09:45:00,10.71,10.72,10.68,10.71,187915.0,4.1395,4.1433,4.1279,4.1395,187915.0
2017-11-03 09:50:00,10.71,10.71,10.68,10.69,347383.0,4.1395,4.1395,4.1279,4.1318,347383.0
2017-11-03 09:55:00,10.7,10.7,10.64,10.67,784315.0,4.1356,4.1356,4.1124,4.124,784315.0
2017-11-03 10:00:00,10.68,10.68,10.62,10.62,367959.0,4.1279,4.1279,4.1047,4.1047,367959.0
2017-11-03 10:05:00,10.63,10.66,10.62,10.66,591261.0,4.1086,4.1202,4.1047,4.1202,591261.0
2017-11-03 10:10:00,10.66,10.67,10.62,10.63,919062.0,4.1202,4.124,4.1047,4.1086,919062.0
2017-11-03 10:15:00,10.63,10.66,10.62,10.65,208544.0,4.1086,4.1202,4.1047,4.1163,208544.0
2017-11-03 10:20:00,10.65,10.65,10.61,10.63,137659.0,4.1163,4.1163,4.1008,4.1086,137659.0
2017-11-03 10:25:00,10.63,10.64,10.61,10.62,300594.0,4.1086,4.1124,4.1008,4.1047,300594.0
2017-11-03 10:30:00,10.61,10.62,10.59,10.6,511367.0,4.1008,4.1047,4.0931,4.097,511367.0
2017-11-03 10:35:00,10.6,10.6,10.57,10.59,385579.0,4.097,4.097,4.0854,4.0931,385579.0
2017-11-03 10:40:00,10.58,10.6,10.55,10.56,705671.0,4.0892,4.097,4.0776,4.0815,705671.0
2017-11-03 10:45:00,10.56,10.56,10.49,10.51,676498.0,4.0815,4.0815,4.0545,4.0622,676498.0
2017-11-03 10:50:00,10.51,10.54,10.5,10.54,625555.0,4.0622,4.0738,4.0583,4.0738,625555.0
2017-11-03 10:55:00,10.54,10.54,10.5,10.51,535364.0,4.0738,4.0738,4.0583,4.0622,535364.0
2017-11-03 11:00:00,10.51,10.55,10.5,10.54,238515.0,4.0622,4.0776,4.0583,4.0738,238515.0
2017-11-03 11:05:00,10.54,10.56,10.52,10.55,475419.0,4.0738,4.0815,4.066,4.0776,475419.0
2017-11-03 11:10:00,10.55,10.56,10.53,10.53,86019.0,4.0776,4.0815,4.0699,4.0699,86019.0
2017-11-03 11:15:00,10.53,10.55,10.52,10.55,211793.0,4.0699,4.0776,4.066,4.0776,211793.0
2017-11-03 11:20:00,10.54,10.58,10.54,10.55,215834.0,4.0738,4.0892,4.0738,4.0776,215834.0
2017-11-03 11:25:00,10.55,10.57,10.55,10.56,201775.0,4.0776,4.0854,4.0776,4.0815,201775.0
2017-11-03 11:30:00,10.56,10.57,10.54,10.55,291708.0,4.0815,4.0854,4.0738,4.0776,291708.0
2017-11-03 11:35:00,10.55,10.56,10.53,10.56,334821.0,4.0776,4.0815,4.0699,4.0815,334821.0
2017-11-03 11:40:00,10.55,10.59,10.55,10.59,76681.0,4.0776,4.0931,4.0776,4.0931,76681.0
2017-11-03 11:45:00,10.58,10.62,10.58,10.62,234221.0,4.0892,4.1047,4.0892,4.1047,234221.0
2017-11-03 11:50:00,10.62,10.65,10.61,10.64,224334.0,4.1047,4.1163,4.1008,4.1124,224334.0
2017-11-03 11:55:00,10.64,10.67,10.63,10.66,262723.0,4.1124,4.124,4.1086,4.1202,262723.0
2017-11-03 12:00:00,10.66,10.69,10.65,10.66,267063.0,4.1202,4.1318,4.1163,4.1202,267063.0
2017-11-03 12:05:00,10.66,10.66,10.63,10.65,179357.0,4.1202,4.1202,4.1086,4.1163,179357.0
2017-11-03 12:10:00,10.65,10.67,10.64,10.67,81080.0,4.1163,4.124,4.1124,4.124,81080.0
2017-11-03 12:15:00,10.66,10.67,10.66,10.67,4470.0,4.1202,4.124,4.1202,4.124,4470.0
2017-11-03 12:20:00,10.67,10.69,10.66,10.67,182989.0,4.124,4.1318,4.1202,4.124,182989.0
2017-11-03 12:25:00,10.68,10.69,10.66,10.69,162875.0,4.1279,4.1318,4.1202,4.1318,162875.0
2017-11-03 12:30:00,10.69,10.69,10.66,10.69,253944.0,4.1318,4.1318,4.1202,4.1318,253944.0
2017-11-03 12:35:00,10.69,10.71,10.68,10.69,125521.0,4.1318,4.1395,4.1279,4.1318,125521.0
2017-11-03 12:40:00,10.69,10.7,10.68,10.7,114002.0,4.1318,4.1356,4.1279,4.1356,114002.0
2017-11-03 12:45:00,10.7,10.71,10.67,10.68,261019.0,4.1356,4.1395,4.124,4.1279,261019.0
2017-11-03 12:50:00,10.68,10.68,10.66,10.68,48475.0,4.1279,4.1279,4.1202,4.1279,48475.0
2017-11-03 12:55:00,10.68,10.71,10.67,10.69,92535.0,4.1279,4.1395,4.124,4.1318,92535.0
2017-11-03 13:00:00,10.7,10.71,10.69,10.7,33817.0,4.1356,4.1395,4.1318,4.1356,33817.0
2017-11-03 13:05:00,10.7,10.72,10.69,10.71,95942.0,4.1356,4.1433,4.1318,4.1395,95942.0
2017-11-03 13:10:00,10.7,10.71,10.69,10.69,64533.0,4.1356,4.1395,4.1318,4.1318,64533.0
2017-11-03 13:15:00,10.69,10.71,10.69,10.71,88582.0,4.1318,4.1395,4.1318,4.1395,88582.0
2017-11-03 13:20:00,10.71,10.72,10.7,10.71,75405.0,4.1395,4.1433,4.1356,4.1395,75405.0
2017-11-03 13:25:00,10.71,10.72,10.69,10.71,165430.0,4.1395,4.1433,4.1318,4.1395,165430.0
2017-11-03 13:30:00,10.7,10.71,10.68,10.68,147432.0,4.1356,4.1395,4.1279,4.1279,147432.0
2017-11-03 13:35:00,10.69,10.69,10.68,10.69,31501.0,4.1318,4.1318,4.1279,4.1318,31501.0
2017-11-03 13:40:00,10.69,10.7,10.68,10.7,34145.0,4.1318,4.1356,4.1279,4.1356,34145.0
2017-11-03 13:45:00,10.69,10.7,10.69,10.7,19537.0,4.1318,4.1356,4.1318,4.1356,19537.0
2017-11-03 13:50:00,10.7,10.72,10.69,10.71,158833.0,4.1356,4.1433,4.1318,4.1395,158833.0
2017-11-03 13:55:00,10.72,10.73,10.71,10.73,79197.0,4.1433,4.1472,4.1395,4.1472,79197.0
2017-11-03 14:00:00,10.73,10.76,10.72,10.76,172144.0,4.1472,4.1588,4.1433,4.1588,172144.0
2017-11-03 14:05:00,10.76,10.79,10.75,10.79,112014.0,4.1588,4.1704,4.1549,4.1704,112014.0
2017-11-03 14:10:00,10.78,10.79,10.77,10.78,135113.0,4.1665,4.1704,4.1627,4.1665,135113.0
2017-11-03 14:15:00,10.78,10.8,10.77,10.78,276242.0,4.1665,4.1743,4.1627,4.1665,276242.0
2017-11-03 14:20:00,10.77,10.78,10.77,10.78,53748.0,4.1627,4.1665,4.1627,4.1665,53748.0
2017-11-03 14:25:00,10.78,10.78,10.77,10.77,343229.0,4.1665,4.1665,4.1627,4.1627,343229.0
2017-11-03 14:30:00,10.78,10.79,10.77,10.79,110287.0,4.1665,4.1704,4.1627,4.1704,110287.0
2017-11-03 14:35:00,10.78,10.79,10.75,10.75,258166.0,4.1665,4.1704,4.1549,4.1549,258166.0
2017-11-03 14:40:00,10.75,10.77,10.74,10.75,217365.0,4.1549,4.1627,4.1511,4.1549,217365.0
2017-11-03 14:45:00,10.75,10.76,10.74,10.76,121565.0,4.1549,4.1588,4.1511,4.1588,121565.0
2017-11-03 14:50:00,10.76,10.76,10.73,10.75,167610.0,4.1588,4.1588,4.1472,4.1549,167610.0
2017-11-03 14:55:00,10.75,10.75,10.74,10.75,38967.0,4.1549,4.1549,4.1511,4.1549,38967.0
2017-11-03 15:00:00,10.75,10.77,10.74,10.76,87450.0,4.1549,4.1627,4.1511,4.1588,87450.0
2017-11-03 15:05:00,10.77,10.77,10.76,10.77,43587.0,4.1627,4.1627,4.1588,4.1627,43587.0
2017-11-03 15:10:00,10.77,10.77,10.76,10.77,67947.0,4.1627,4.1627,4.1588,4.1627,67947.0
2017-11-03 15:15:00,10.77,10.77,10.75,10.76,139595.0,4.1627,4.1627,4.1549,4.1588,139595.0
2017-11-03 15:20:00,10.76,10.77,10.75,10.76,173620.0,4.1588,4.1627,4.1549,4.1588,173620.0
2017-11-03 15:25:00,10.76,10.76,10.74,10.75,209202.0,4.1588,4.1588,4.1511,4.1549,209202.0
2017-11-03 15:30:00,10.75,10.75,10.74,10.75,112586.0,4.1549,4.1549,4.1511,4.1549,112586.0
2017-11-03 15:35:00,10.75,10.75,10.7,10.72,394442.0,4.1549,4.1549,4.1356,4.1433,394442.0
2017-11-03 15:40:00,10.71,10.73,10.71,10.71,171031.0,4.1395,4.1472,4.1395,4.1395,171031.0
2017-11-03 15:45:00,10.71,10.72,10.7,10.71,198123.0,4.1395,4.1433,4.1356,4.1395,198123.0
2017-11-03 15:50:00,10.71,10.71,10.7,10.71,309011.0,4.1395,4.1395,4.1356,4.1395,309011.0
2017-11-03 15:55:00,10.71,10.71,10.69,10.7,1142018.0,4.1395,4.1395,4.1318,4.1356,1142018.0
2017-11-06 09:30:00,10.79,10.86,10.78,10.85,400790.0,4.1704,4.1975,4.1665,4.1936,400790.0
2017-11-06 09:35:00,10.85,10.86,10.81,10.85,359333.0,4.1936,4.1975,4.1781,4.1936,359333.0
2017-11-06 09:40:00,10.85,10.85,10.83,10.85,269786.0,4.1936,4.1936,4.1859,4.1936,269786.0
2017-11-06 09:45:00,10.85,10.87,10.84,10.85,290792.0,4.1936,4.2013,4.1897,4.1936,290792.0
2017-11-06 09:50:00,10.85,10.89,10.84,10.89,530237.0,4.1936,4.2091,4.1897,4.2091,530237.0
2017-11-06 09:55:00,10.88,10.91,10.87,10.91,242336.0,4.2052,4.2168,4.2013,4.2168,242336.0
2017-11-06 10:00:00,10.92,10.92,10.9,10.9,170435.0,4.2207,4.2207,4.2129,4.2129,170435.0
2017-11-06 10:05:00,10.9,10.91,10.89,10.9,194115.0,4.2129,4.2168,4.2091,4.2129,194115.0
2017-11-06 10:10:00,10.9,10.9,10.88,10.88,102985.0,4.2129,4.2129,4.2052,4.2052,102985.0
2017-11-06 10:15:00,10.88,10.9,10.88,10.89,47490.0,4.2052,4.2129,4.2052,4.2091,47490.0
2017-11-06 10:20:00,10.9,10.91,10.88,10.89,170848.0,4.2129,4.2168,4.2052,4.2091,170848.0
2017-11-06 10:25:00,10.89,10.9,10.88,10.9,74067.0,4.2091,4.2129,4.2052,4.2129,74067.0
2017-11-06 10:30:00,10.89,10.92,10.89,10.91,288965.0,4.2091,4.2207,4.2091,4.2168,288965.0
2017-11-06 10:35:00,10.92,10.93,10.91,10.92,294028.0,4.2207,4.2245,4.2168,4.2207,294028.0
2017-11-06 10:40:00,10.92,10.95,10.91,10.94,549595.0,4.2207,4.2322,4.2168,4.2284,549595.0
2017-11-06 10:45:00,10.93,10.95,10.93,10.94,171751.0,4.2245,4.2322,4.2245,4.2284,171751.0
2017-11-06 10:50:00,10.94,10.94,10.93,10.94,51922.0,4.2284,4.2284,4.2245,4.2284,51922.0
2017-11-06 10:55:00,10.93,10.94,10.88,10.9,323361.0,4.2245,4.2284,4.2052,4.2129,323361.0
2017-11-06 11:00:00,10.89,10.9,10.87,10.89,232436.0,4.2091,4.2129,4.2013,4.2091,232436.0
2017-11-06 11:05:00,10.89,10.9,10.88,10.9,54790.0,4.2091,4.2129,4.2052,4.2129,54790.0
2017-11-06 11:10:00,10.9,10.91,10.88,10.89,141163.0,4.2129,4.2168,4.2052,4.2091,141163.0
2017-11-06 11:15:00,10.89,10.91,10.88,10.91,62963.0,4.2091,4.2168,4.2052,4.2168,62963.0
2017-11-06 11:20:00,10.91,10.94,10.9,10.94,119881.0,4.2168,4.2284,4.2129,4.2284,119881.0
2017-11-06 11:25:00,10.94,10.97,10.93,10.96,489749.0,4.2284,4.24,4.2245,4.2361,489749.0
2017-11-06 11:30:00,10.96,10.97,10.95,10.96,184025.0,4.2361,4.24,4.2322,4.2361,184025.0
2017-11-06 11:35:00,10.96,10.97,10.95,10.96,144999.0,4.2361,4.24,4.2322,4.2361,144999.0
2017-11-06 11:40:00,10.96,10.97,10.95,10.96,136819.0,4.2361,4.24,4.2322,4.2361,136819.0
2017-11-06 11:45:00,10.96,10.97,10.94,10.95,280495.0,4.2361,4.24,4.2284,4.2322,280495.0
2017-11-06 11:50:00,10.95,10.99,10.95,10.99,690496.0,4.2322,4.2477,4.2322,4.2477,690496.0
2017-11-06 11:55:00,10.99,11.01,10.98,11.01,894280.0,4.2477,4.2554,4.2438,4.2554,894280.0
2017-11-06 12:00:00,11.01,11.01,10.99,11.0,376079.0,4.2554,4.2554,4.2477,4.2516,376079.0
2017-11-06 12:05:00,10.99,11.0,10.98,11.0,141468.0,4.2477,4.2516,4.2438,4.2516,141468.0
2017-11-06 12:10:00,11.0,11.01,10.99,11.0,255186.0,4.2516,4.2554,4.2477,4.2516,255186.0
2017-11-06 12:15:00,11.0,11.01,10.99,11.01,117528.0,4.2516,4.2554,4.2477,4.2554,117528.0
2017-11-06 12:20:00,11.01,11.02,11.0,11.01,406640.0,4.2554,4.2593,4.2516,4.2554,406640.0
2017-11-06 12:25:00,11.01,11.02,11.0,11.01,37338.0,4.2554,4.2593,4.2516,4.2554,37338.0
2017-11-06 12:30:00,11.01,11.04,11.01,11.03,372152.0,4.2554,4.267,4.2554,4.2632,372152.0
2017-11-06 12:35:00,11.03,11.04,11.03,11.04,45918.0,4.2632,4.267,4.2632,4.267,45918.0
2017-11-06 12:40:00,11.04,11.05,11.02,11.04,357116.0,4.267,4.2709,4.2593,4.267,357116.0
2017-11-06 12:45:00,11.04,11.06,11.04,11.06,188252.0,4.267,4.2748,4.267,4.2748,188252.0
2017-11-06 12:50:00,11.05,11.06,11.05,11.05,159957.0,4.2709,4.2748,4.2709,4.2709,159957.0
2017-11-06 12:55:00,11.05,11.06,11.04,11.05,150119.0,4.2709,4.2748,4.267,4.2709,150119.0
2017-11-06 13:00:00,11.05,11.05,11.01,11.02,481322.0,4.2709,4.2709,4.2554,4.2593,481322.0
2017-11-06 13:05:00,11.01,11.03,11.01,11.02,89541.0,4.2554,4.2632,4.2554,4.2593,89541.0
2017-11-06 13:10:00,11.03,11.03,11.02,11.03,34443.0,4.2632,4.2632,4.2593,4.2632,34443.0
2017-11-06 13:15:00,11.02,11.04,11.02,11.04,75923.0,4.2593,4.267,4.2593,4.267,75923.0
2017-11-06 13:20:00,11.04,11.05,11.03,11.04,44907.0,4.267,4.2709,4.2632,4.267,44907.0
2017-11-06 13:25:00,11.04,11.05,11.03,11.03,85749.0,4.267,4.2709,4.2632,4.2632,85749.0
2017-11-06 13:30:00,11.03,11.05,11.03,11.04,81799.0,4.2632,4.2709,4.2632,4.267,81799.0
2017-11-06 13:35:00,11.04,11.05,11.04,11.04,72246.0,4.267,4.2709,4.267,4.267,72246.0
2017-11-06 13:40:00,11.04,11.08,11.04,11.07,353970.0,4.267,4.2825,4.267,4.2786,353970.0
2017-11-06 13:45:00,11.07,11.09,11.06,11.08,196387.0,4.2786,4.2864,4.2748,4.2825,196387.0
2017-11-06 13:50:00,11.08,11.1,11.07,11.09,153367.0,4.2825,4.2902,4.2786,4.2864,153367.0
2017-11-06 13:55:00,11.09,11.1,11.08,11.1,65656.0,4.2864,4.2902,4.2825,4.2902,65656.0
2017-11-06 14:00:00,11.1,11.13,11.09,11.12,181648.0,4.2902,4.3018,4.2864,4.298,181648.0
2017-11-06 14:05:00,11.13,11.14,11.11,11.13,234155.0,4.3018,4.3057,4.2941,4.3018,234155.0
2017-11-06 14:10:00,11.14,11.15,11.13,11.13,97391.0,4.3057,4.3095,4.3018,4.3018,97391.0
2017-11-06 14:15:00,11.14,11.14,11.12,11.13,117631.0,4.3057,4.3057,4.298,4.3018,117631.0
2017-11-06 14:20:00,11.12,11.13,11.09,11.1,226063.0,4.298,4.3018,4.2864,4.2902,226063.0
2017-11-06 14:25:00,11.11,11.14,11.1,11.13,184536.0,4.2941,4.3057,4.2902,4.3018,184536.0
2017-11-06 14:30:00,11.14,11.14,11.12,11.13,129324.0,4.3057,4.3057,4.298,4.3018,129324.0
2017-11-06 14:35:00,11.13,11.14,11.11,11.13,250975.0,4.3018,4.3057,4.2941,4.3018,250975.0
2017-11-06 14:40:00,11.13,11.13,11.12,11.13,202307.0,4.3018,4.3018,4.298,4.3018,202307.0
2017-11-06 14:45:00,11.13,11.13,11.12,11.13,53970.0,4.3018,4.3018,4.298,4.3018,53970.0
2017-11-06 14:50:00,11.12,11.13,11.12,11.13,150559.0,4.298,4.3018,4.298,4.3018,150559.0
2017-11-06 14:55:00,11.12,11.15,11.11,11.13,685883.0,4.298,4.3095,4.2941,4.3018,685883.0
2017-11-06 15:00:00,11.13,11.16,11.13,11.15,328954.0,4.3018,4.3134,4.3018,4.3095,328954.0
2017-11-06 15:05:00,11.14,11.15,11.13,11.15,152163.0,4.3057,4.3095,4.3018,4.3095,152163.0
2017-11-06 15:10:00,11.14,11.15,11.14,11.15,105519.0,4.3057,4.3095,4.3057,4.3095,105519.0
2017-11-06 15:15:00,11.14,11.16,11.14,11.16,94932.0,4.3057,4.3134,4.3057,4.3134,94932.0
2017-11-06 15:20:00,11.16,11.18,11.15,11.17,153731.0,4.3134,4.3211,4.3095,4.3173,153731.0
2017-11-06 15:25:00,11.18,11.18,11.16,11.17,68992.0,4.3211,4.3211,4.3134,4.3173,68992.0
2017-11-06 15:30:00,11.17,11.18,11.16,11.17,257215.0,4.3173,4.3211,4.3134,4.3173,257215.0
2017-11-06 15:35:00,11.17,11.17,11.15,11.16,227161.0,4.3173,4.3173,4.3095,4.3134,227161.0
2017-11-06 15:40:00,11.16,11.16,11.15,11.16,117145.0,4.3134,4.3134,4.3095,4.3134,117145.0
2017-11-06 15:45:00,11.15,11.17,11.15,11.17,352390.0,4.3095,4.3173,4.3095,4.3173,352390.0
2017-11-06 15:50:00,11.17,11.17,11.16,11.17,220132.0,4.3173,4.3173,4.3134,4.3173,220132.0
2017-11-06 15:55:00,11.17,11.17,11.16,11.17,1026445.0,4.3173,4.3173,4.3134,4.3173,1026445.0
2017-11-07 09:30:00,11.05,11.1,11.05,11.07,461402.0,4.2709,4.2902,4.2709,4.2786,461402.0
2017-11-07 09:35:00,11.08,11.09,11.02,11.04,784927.0,4.2825,4.2864,4.2593,4.267,784927.0
2017-11-07 09:40:00,11.05,11.05,10.99,11.04,715693.0,4.2709,4.2709,4.2477,4.267,715693.0
2017-11-07 09:45:00,11.04,11.04,11.0,11.01,729496.0,4.267,4.267,4.2516,4.2554,729496.0
2017-11-07 09:50:00,11.01,11.01,10.97,10.97,345010.0,4.2554,4.2554,4.24,4.24,345010.0
2017-11-07 09:55:00,10.96,10.97,10.92,10.93,502172.0,4.2361,4.24,4.2207,4.2245,502172.0
2017-11-07 10:00:00,10.93,10.98,10.92,10.94,441812.0,4.2245,4.2438,4.2207,4.2284,441812.0
2017-11-07 10:05:00,10.94,10.96,10.9,10.92,469912.0,4.2284,4.2361,4.2129,4.2207,469912.0
2017-11-07 10:10:00,10.92,10.92,10.9,10.91,210640.0,4.2207,4.2207,4.2129,4.2168,210640.0
2017-11-07 10:15:00,10.92,10.92,10.89,10.89,264971.0,4.2207,4.2207,4.2091,4.2091,264971.0
2017-11-07 10:20:00,10.89,10.92,10.87,10.91,316850.0,4.2091,4.2207,4.2013,4.2168,316850.0
2017-11-07 10:25:00,10.91,10.92,10.88,10.89,312181.0,4.2168,4.2207,4.2052,4.2091,312181.0
2017-11-07 10:30:00,10.89,10.9,10.84,10.84,612307.0,4.2091,4.2129,4.1897,4.1897,612307.0
2017-11-07 10:35:00,10.83,10.84,10.77,10.79,954444.0,4.1859,4.1897,4.1627,4.1704,954444.0
2017-11-07 10:40:00,10.79,10.83,10.79,10.8,283880.0,4.1704,4.1859,4.1704,4.1743,283880.0
2017-11-07 10:45:00,10.81,10.81,10.78,10.79,530162.0,4.1781,4.1781,4.1665,4.1704,530162.0
2017-11-07 10:50:00,10.79,10.8,10.76,10.77,503510.0,4.1704,4.1743,4.1588,4.1627,503510.0
2017-11-07 10:55:00,10.77,10.79,10.73,10.74,872736.0,4.1627,4.1704,4.1472,4.1511,872736.0
2017-11-07 11:00:00,10.74,10.75,10.68,10.74,646505.0,4.1511,4.1549,4.1279,4.1511,646505.0
2017-11-07 11:05:00,10.74,10.74,10.7,10.7,304667.0,4.1511,4.1511,4.1356,4.1356,304667.0
2017-11-07 11:10:00,10.71,10.71,10.65,10.67,554549.0,4.1395,4.1395,4.1163,4.124,554549.0
2017-11-07 11:15:00,10.67,10.69,10.67,10.68,312964.0,4.124,4.1318,4.124,4.1279,312964.0
2017-11-07 11:20:00,10.67,10.68,10.65,10.66,255568.0,4.124,4.1279,4.1163,4.1202,255568.0
2017-11-07 11:25:00,10.66,10.66,10.61,10.62,677409.0,4.1202,4.1202,4.1008,4.1047,677409.0
2017-11-07 11:30:00,10.63,10.63,10.6,10.63,471689.0,4.1086,4.1086,4.097,4.1086,471689.0
2017-11-07 11:35:00,10.63,10.63,10.58,10.59,196220.0,4.1086,4.1086,4.0892,4.0931,196220.0
2017-11-07 11:40:00,10.58,10.59,10.54,10.57,521872.0,4.0892,4.0931,4.0738,4.0854,521872.0
2017-11-07 11:45:00,10.57,10.6,10.57,10.6,196747.0,4.0854,4.097,4.0854,4.097,196747.0
2017-11-07 11:50:00,10.6,10.63,10.59,10.62,412348.0,4.097,4.1086,4.0931,4.1047,412348.0
2017-11-07 11:55:00,10.62,10.62,10.58,10.58,282444.0,4.1047,4.1047,4.0892,4.0892,282444.0
2017-11-07 12:00:00,10.59,10.6,10.56,10.6,435676.0,4.0931,4.097,4.0815,4.097,435676.0
2017-11-07 12:05:00,10.6,10.63,10.59,10.62,609622.0,4.097,4.1086,4.0931,4.1047,609622.0
2017-11-07 12:10:00,10.62,10.66,10.6,10.65,771793.0,4.1047,4.1202,4.097,4.1163,771793.0
2017-11-07 12:15:00,10.65,10.66,10.63,10.64,271076.0,4.1163,4.1202,4.1086,4.1124,271076.0
2017-11-07 12:20:00,10.65,10.65,10.59,10.61,277088.0,4.1163,4.1163,4.0931,4.1008,277088.0
2017-11-07 12:25:00,10.61,10.63,10.6,10.62,131468.0,4.1008,4.1086,4.097,4.1047,131468.0
2017-11-07 12:30:00,10.62,10.63,10.62,10.62,226788.0,4.1047,4.1086,4.1047,4.1047,226788.0
2017-11-07 12:35:00,10.62,10.64,10.62,10.63,233729.0,4.1047,4.1124,4.1047,4.1086,233729.0
2017-11-07 12:40:00,10.63,10.64,10.62,10.63,178062.0,4.1086,4.1124,4.1047,4.1086,178062.0
2017-11-07 12:45:00,10.63,10.65,10.63,10.64,111383.0,4.1086,4.1163,4.1086,4.1124,111383.0
2017-11-07 12:50:00,10.64,10.68,10.64,10.67,267117.0,4.1124,4.1279,4.1124,4.124,267117.0
2017-11-07 12:55:00,10.67,10.67,10.64,10.65,161660.0,4.124,4.124,4.1124,4.1163,161660.0
2017-11-07 13:00:00,10.65,10.66,10.64,10.66,72529.0,4.1163,4.1202,4.1124,4.1202,72529.0
2017-11-07 13:05:00,10.66,10.66,10.65,10.66,267860.0,4.1202,4.1202,4.1163,4.1202,267860.0
2017-11-07 13:10:00,10.66,10.67,10.64,10.66,477122.0,4.1202,4.124,4.1124,4.1202,477122.0
2017-11-07 13:15:00,10.66,10.67,10.65,10.65,233060.0,4.1202,4.124,4.1163,4.1163,233060.0
2017-11-07 13:20:00,10.65,10.65,10.63,10.63,125545.0,4.1163,4.1163,4.1086,4.1086,125545.0
2017-11-07 13:25:00,10.63,10.65,10.63,10.65,90812.0,4.1086,4.1163,4.1086,4.1163,90812.0
2017-11-07 13:30:00,10.65,10.66,10.64,10.65,115708.0,4.1163,4.1202,4.1124,4.1163,115708.0
2017-11-07 13:35:00,10.65,10.65,10.64,10.64,122298.0,4.1163,4.1163,4.1124,4.1124,122298.0
2017-11-07 13:40:00,10.64,10.65,10.62,10.62,82578.0,4.1124,4.1163,4.1047,4.1047,82578.0
2017-11-07 13:45:00,10.62,10.63,10.6,10.61,130655.0,4.1047,4.1086,4.097,4.1008,130655.0
2017-11-07 13:50:00,10.61,10.64,10.6,10.63,363351.0,4.1008,4.1124,4.097,4.1086,363351.0
2017-11-07 13:55:00,10.63,10.64,10.61,10.62,387005.0,4.1086,4.1124,4.1008,4.1047,387005.0
2017-11-07 14:00:00,10.61,10.63,10.6,10.63,340862.0,4.1008,4.1086,4.097,4.1086,340862.0
2017-11-07 14:05:00,10.63,10.63,10.62,10.63,66773.0,4.1086,4.1086,4.1047,4.1086,66773.0
2017-11-07 14:10:00,10.63,10.65,10.62,10.63,252737.0,4.1086,4.1163,4.1047,4.1086,252737.0
2017-11-07 14:15:00,10.64,10.65,10.63,10.64,167093.0,4.1124,4.1163,4.1086,4.1124,167093.0
2017-11-07 14:20:00,10.63,10.64,10.63,10.64,47133.0,4.1086,4.1124,4.1086,4.1124,47133.0
2017-11-07 14:25:00,10.64,10.65,10.63,10.65,419796.0,4.1124,4.1163,4.1086,4.1163,419796.0
2017-11-07 14:30:00,10.64,10.65,10.61,10.62,210572.0,4.1124,4.1163,4.1008,4.1047,210572.0
2017-11-07 14:35:00,10.62,10.63,10.61,10.61,94540.0,4.1047,4.1086,4.1008,4.1008,94540.0
2017-11-07 14:40:00,10.61,10.62,10.59,10.61,212562.0,4.1008,4.1047,4.0931,4.1008,212562.0
2017-11-07 14:45:00,10.6,10.61,10.57,10.57,306589.0,4.097,4.1008,4.0854,4.0854,306589.0
2017-11-07 14:50:00,10.57,10.6,10.57,10.59,669196.0,4.0854,4.097,4.0854,4.0931,669196.0
2017-11-07 14:55:00,10.59,10.6,10.57,10.58,414132.0,4.0931,4.097,4.0854,4.0892,414132.0
2017-11-07 15:00:00,10.59,10.59,10.56,10.57,404368.0,4.0931,4.0931,4.0815,4.0854,404368.0
2017-11-07 15:05:00,10.57,10.58,10.56,10.56,123928.0,4.0854,4.0892,4.0815,4.0815,123928.0
2017-11-07 15:10:00,10.56,10.59,10.56,10.59,116451.0,4.0815,4.0931,4.0815,4.0931,116451.0
2017-11-07 15:15:00,10.59,10.61,10.58,10.61,90029.0,4.0931,4.1008,4.0892,4.1008,90029.0
2017-11-07 15:20:00,10.61,10.61,10.59,10.61,218683.0,4.1008,4.1008,4.0931,4.1008,218683.0
2017-11-07 15:25:00,10.61,10.61,10.6,10.61,96409.0,4.1008,4.1008,4.097,4.1008,96409.0
2017-11-07 15:30:00,10.61,10.61,10.6,10.61,56974.0,4.1008,4.1008,4.097,4.1008,56974.0
2017-11-07 15:35:00,10.6,10.63,10.6,10.63,281980.0,4.097,4.1086,4.097,4.1086,281980.0
2017-11-07 15:40:00,10.63,10.63,10.62,10.62,153284.0,4.1086,4.1086,4.1047,4.1047,153284.0
2017-11-07 15:45:00,10.63,10.63,10.6,10.62,371239.0,4.1086,4.1086,4.097,4.1047,371239.0
2017-11-07 15:50:00,10.62,10.62,10.61,10.62,226090.0,4.1047,4.1047,4.1008,4.1047,226090.0
2017-11-07 15:55:00,10.62,10.63,10.61,10.62,1233095.0,4.1047,4.1086,4.1008,4.1047,1233095.0
2017-11-08 09:30:00,10.78,10.79,10.7,10.73,409649.0,4.1665,4.1704,4.1356,4.1472,409649.0
2017-11-08 09:35:00,10.73,10.77,10.71,10.71,201760.0,4.1472,4.1627,4.1395,4.1395,201760.0
2017-11-08 09:40:00,10.72,10.74,10.71,10.74,339346.0,4.1433,4.1511,4.1395,4.1511,339346.0
2017-11-08 09:45:00,10.74,10.75,10.71,10.73,333969.0,4.1511,4.1549,4.1395,4.1472,333969.0
2017-11-08 09:50:00,10.72,10.74,10.71,10.74,63581.0,4.1433,4.1511,4.1395,4.1511,63581.0
2017-11-08 09:55:00,10.74,10.75,10.73,10.75,193560.0,4.1511,4.1549,4.1472,4.1549,193560.0
2017-11-08 10:00:00,10.75,10.77,10.74,10.75,256138.0,4.1549,4.1627,4.1511,4.1549,256138.0
2017-11-08 10:05:00,10.75,10.76,10.73,10.74,269420.0,4.1549,4.1588,4.1472,4.1511,269420.0
2017-11-08 10:10:00,10.74,10.78,10.73,10.78,146354.0,4.1511,4.1665,4.1472,4.1665,146354.0
2017-11-08 10:15:00,10.78,10.78,10.76,10.77,79875.0,4.1665,4.1665,4.1588,4.1627,79875.0
2017-11-08 10:20:00,10.77,10.78,10.75,10.76,154972.0,4.1627,4.1665,4.1549,4.1588,154972.0
2017-11-08 10:25:00,10.76,10.77,10.74,10.76,234055.0,4.1588,4.1627,4.1511,4.1588,234055.0
2017-11-08 10:30:00,10.76,10.77,10.72,10.72,349684.0,4.1588,4.1627,4.1433,4.1433,349684.0
2017-11-08 10:35:00,10.72,10.73,10.68,10.69,614712.0,4.1433,4.1472,4.1279,4.1318,614712.0
2017-11-08 10:40:00,10.69,10.69,10.65,10.68,130136.0,4.1318,4.1318,4.1163,4.1279,130136.0
2017-11-08 10:45:00,10.68,10.68,10.64,10.66,284345.0,4.1279,4.1279,4.1124,4.1202,284345.0
2017-11-08 10:50:00,10.66,10.71,10.65,10.71,267930.0,4.1202,4.1395,4.1163,4.1395,267930.0
2017-11-08 10:55:00,10.71,10.71,10.69,10.69,290498.0,4.1395,4.1395,4.1318,4.1318,290498.0
2017-11-08 11:00:00,10.7,10.72,10.69,10.7,301700.0,4.1356,4.1433,4.1318,4.1356,301700.0
2017-11-08 11:05:00,10.71,10.72,10.7,10.72,62930.0,4.1395,4.1433,4.1356,4.1433,62930.0
2017-11-08 11:10:00,10.71,10.76,10.71,10.76,195313.0,4.1395,4.1588,4.1395,4.1588,195313.0
2017-11-08 11:15:00,10.75,10.77,10.74,10.76,125770.0,4.1549,4.1627,4.1511,4.1588,125770.0
2017-11-08 11:20:00,10.77,10.77,10.76,10.77,24427.0,4.1627,4.1627,4.1588,4.1627,24427.0
2017-11-08 11:25:00,10.77,10.77,10.74,10.75,107250.0,4.1627,4.1627,4.1511,4.1549,107250.0
2017-11-08 11:30:00,10.75,10.75,10.74,10.75,17921.0,4.1549,4.1549,4.1511,4.1549,17921.0
2017-11-08 11:35:00,10.75,10.75,10.71,10.71,764465.0,4.1549,4.1549,4.1395,4.1395,764465.0
2017-11-08 11:40:00,10.72,10.74,10.72,10.72,116165.0,4.1433,4.1511,4.1433,4.1433,116165.0
2017-11-08 11:45:00,10.73,10.74,10.72,10.73,126913.0,4.1472,4.1511,4.1433,4.1472,126913.0
2017-11-08 11:50:00,10.73,10.75,10.73,10.74,75566.0,4.1472,4.1549,4.1472,4.1511,75566.0
2017-11-08 11:55:00,10.74,10.74,10.72,10.73,56220.0,4.1511,4.1511,4.1433,4.1472,56220.0
2017-11-08 12:00:00,10.73,10.73,10.71,10.72,292983.0,4.1472,4.1472,4.1395,4.1433,292983.0
2017-11-08 12:05:00,10.73,10.76,10.72,10.75,87393.0,4.1472,4.1588,4.1433,4.1549,87393.0
2017-11-08 12:10:00,10.75,10.75,10.73,10.74,35222.0,4.1549,4.1549,4.1472,4.1511,35222.0
2017-11-08 12:15:00,10.74,10.75,10.73,10.75,35251.0,4.1511,4.1549,4.1472,4.1549,35251.0
2017-11-08 12:20:00,10.75,10.8,10.75,10.79,234367.0,4.1549,4.1743,4.1549,4.1704,234367.0
2017-11-08 12:25:00,10.79,10.82,10.79,10.82,217650.0,4.1704,4.182,4.1704,4.182,217650.0
2017-11-08 12:30:00,10.82,10.83,10.81,10.82,119556.0,4.182,4.1859,4.1781,4.182,119556.0
2017-11-08 12:35:00,10.82,10.82,10.8,10.8,127905.0,4.182,4.182,4.1743,4.1743,127905.0
2017-11-08 12:40:00,10.8,10.81,10.77,10.78,184717.0,4.1743,4.1781,4.1627,4.1665,184717.0
2017-11-08 12:45:00,10.78,10.79,10.76,10.77,134757.0,4.1665,4.1704,4.1588,4.1627,134757.0
2017-11-08 12:50:00,10.77,10.77,10.75,10.76,36167.0,4.1627,4.1627,4.1549,4.1588,36167.0
2017-11-08 12:55:00,10.76,10.76,10.72,10.74,272804.0,4.1588,4.1588,4.1433,4.1511,272804.0
2017-11-08 13:00:00,10.74,10.75,10.72,10.72,416051.0,4.1511,4.1549,4.1433,4.1433,416051.0
2017-11-08 13:05:00,10.72,10.74,10.72,10.73,96651.0,4.1433,4.1511,4.1433,4.1472,96651.0
2017-11-08 13:10:00,10.72,10.73,10.71,10.71,112413.0,4.1433,4.1472,4.1395,4.1395,112413.0
2017-11-08 13:15:00,10.71,10.73,10.71,10.72,92428.0,4.1395,4.1472,4.1395,4.1433,92428.0
2017-11-08 13:20:00,10.73,10.73,10.7,10.71,152959.0,4.1472,4.1472,4.1356,4.1395,152959.0
2017-11-08 13:25:00,10.71,10.71,10.67,10.68,157158.0,4.1395,4.1395,4.124,4.1279,157158.0
2017-11-08 13:30:00,10.68,10.68,10.67,10.67,71827.0,4.1279,4.1279,4.124,4.124,71827.0
2017-11-08 13:35:00,10.68,10.69,10.67,10.69,112137.0,4.1279,4.1318,4.124,4.1318,112137.0
2017-11-08 13:40:00,10.68,10.69,10.68,10.69,33100.0,4.1279,4.1318,4.1279,4.1318,33100.0
2017-11-08 13:45:00,10.69,10.72,10.68,10.72,177883.0,4.1318,4.1433,4.1279,4.1433,177883.0
2017-11-08 13:50:00,10.72,10.73,10.71,10.73,63754.0,4.1433,4.1472,4.1395,4.1472,63754.0
2017-11-08 13:55:00,10.73,10.73,10.67,10.68,483941.0,4.1472,4.1472,4.124,4.1279,483941.0
2017-11-08 14:00:00,10.68,10.69,10.68,10.69,168234.0,4.1279,4.1318,4.1279,4.1318,168234.0
2017-11-08 14:05:00,10.69,10.71,10.68,10.7,93914.0,4.1318,4.1395,4.1279,4.1356,93914.0
2017-11-08 14:10:00,10.7,10.75,10.69,10.74,365622.0,4.1356,4.1549,4.1318,4.1511,365622.0
2017-11-08 14:15:00,10.74,10.8,10.71,10.78,516918.0,4.1511,4.1743,4.1395,4.1665,516918.0
2017-11-08 14:20:00,10.78,10.8,10.76,10.78,135684.0,4.1665,4.1743,4.1588,4.1665,135684.0
2017-11-08 14:25:00,10.78,10.78,10.76,10.78,138677.0,4.1665,4.1665,4.1588,4.1665,138677.0
2017-11-08 14:30:00,10.78,10.81,10.78,10.8,120950.0,4.1665,4.1781,4.1665,4.1743,120950.0
2017-11-08 14:35:00,10.8,10.85,10.79,10.84,365791.0,4.1743,4.1936,4.1704,4.1897,365791.0
2017-11-08 14:40:00,10.84,10.88,10.83,10.86,299041.0,4.1897,4.2052,4.1859,4.1975,299041.0
2017-11-08 14:45:00,10.86,10.89,10.84,10.86,418538.0,4.1975,4.2091,4.1897,4.1975,418538.0
2017-11-08 14:50:00,10.86,10.89,10.85,10.86,118960.0,4.1975,4.2091,4.1936,4.1975,118960.0
2017-11-08 14:55:00,10.86,10.91,10.86,10.89,248893.0,4.1975,4.2168,4.1975,4.2091,248893.0
2017-11-08 15:00:00,10.89,10.92,10.89,10.91,369735.0,4.2091,4.2207,4.2091,4.2168,369735.0
2017-11-08 15:05:00,10.91,10.91,10.9,10.9,92021.0,4.2168,4.2168,4.2129,4.2129,92021.0
2017-11-08 15:10:00,10.91,10.91,10.9,10.91,141240.0,4.2168,4.2168,4.2129,4.2168,141240.0
2017-11-08 15:15:00,10.91,10.91,10.89,10.89,150074.0,4.2168,4.2168,4.2091,4.2091,150074.0
2017-11-08 15:20:00,10.89,10.9,10.88,10.88,204035.0,4.2091,4.2129,4.2052,4.2052,204035.0
2017-11-08 15:25:00,10.88,10.89,10.87,10.88,213622.0,4.2052,4.2091,4.2013,4.2052,213622.0
2017-11-08 15:30:00,10.88,10.89,10.87,10.88,222075.0,4.2052,4.2091,4.2013,4.2052,222075.0
2017-11-08 15:35:00,10.88,10.9,10.88,10.9,143121.0,4.2052,4.2129,4.2052,4.2129,143121.0
2017-11-08 15:40:00,10.9,10.91,10.89,10.9,221655.0,4.2129,4.2168,4.2091,4.2129,221655.0
2017-11-08 15:45:00,10.9,10.92,10.89,10.92,206502.0,4.2129,4.2207,4.2091,4.2207,206502.0
2017-11-08 15:50:00,10.92,10.92,10.9,10.91,308038.0,4.2207,4.2207,4.2129,4.2168,308038.0
2017-11-08 15:55:00,10.91,10.92,10.91,10.91,547059.0,4.2168,4.2207,4.2168,4.2168,547059.0
2017-11-09 09:30:00,10.8,10.82,10.76,10.78,381382.0,4.1743,4.182,4.1588,4.1665,381382.0
2017-11-09 09:35:00,10.79,10.84,10.78,10.83,230799.0,4.1704,4.1897,4.1665,4.1859,230799.0
2017-11-09 09:40:00,10.84,10.87,10.83,10.84,162041.0,4.1897,4.2013,4.1859,4.1897,162041.0
2017-11-09 09:45:00,10.84,10.86,10.82,10.85,193441.0,4.1897,4.1975,4.182,4.1936,193441.0
2017-11-09 09:50:00,10.85,10.88,10.83,10.88,315745.0,4.1936,4.2052,4.1859,4.2052,315745.0
2017-11-09 09:55:00,10.88,10.91,10.86,10.87,294843.0,4.2052,4.2168,4.1975,4.2013,294843.0
2017-11-09 10:00:00,10.87,10.95,10.86,10.94,246616.0,4.2013,4.2322,4.1975,4.2284,246616.0
2017-11-09 10:05:00,10.94,10.95,10.93,10.93,103370.0,4.2284,4.2322,4.2245,4.2245,103370.0
2017-11-09 10:10:00,10.93,10.93,10.88,10.89,146187.0,4.2245,4.2245,4.2052,4.2091,146187.0
2017-11-09 10:15:00,10.89,10.91,10.88,10.9,86803.0,4.2091,4.2168,4.2052,4.2129,86803.0
2017-11-09 10:20:00,10.91,10.91,10.89,10.91,77356.0,4.2168,4.2168,4.2091,4.2168,77356.0
2017-11-09 10:25:00,10.91,10.91,10.86,10.86,198847.0,4.2168,4.2168,4.1975,4.1975,198847.0
2017-11-09 10:30:00,10.86,10.88,10.84,10.88,78487.0,4.1975,4.2052,4.1897,4.2052,78487.0
2017-11-09 10:35:00,10.87,10.88,10.85,10.86,52266.0,4.2013,4.2052,4.1936,4.1975,52266.0
2017-11-09 10:40:00,10.87,10.87,10.82,10.83,97812.0,4.2013,4.2013,4.182,4.1859,97812.0
2017-11-09 10:45:00,10.83,10.85,10.83,10.83,100408.0,4.1859,4.1936,4.1859,4.1859,100408.0
2017-11-09 10:50:00,10.84,10.87,10.83,10.87,63815.0,4.1897,4.2013,4.1859,4.2013,63815.0
2017-11-09 10:55:00,10.87,10.87,10.85,10.86,61512.0,4.2013,4.2013,4.1936,4.1975,61512.0
2017-11-09 11:00:00,10.86,10.87,10.84,10.86,191620.0,4.1975,4.2013,4.1897,4.1975,191620.0
2017-11-09 11:05:00,10.86,10.87,10.84,10.84,122088.0,4.1975,4.2013,4.1897,4.1897,122088.0
2017-11-09 11:10:00,10.84,10.86,10.82,10.84,132239.0,4.1897,4.1975,4.182,4.1897,132239.0
2017-11-09 11:15:00,10.85,10.86,10.84,10.85,34056.0,4.1936,4.1975,4.1897,4.1936,34056.0
2017-11-09 11:20:00,10.86,10.87,10.84,10.86,84962.0,4.1975,4.2013,4.1897,4.1975,84962.0
2017-11-09 11:25:00,10.87,10.9,10.86,10.88,87098.0,4.2013,4.2129,4.1975,4.2052,87098.0
2017-11-09 11:30:00,10.89,10.89,10.87,10.88,99104.0,4.2091,4.2091,4.2013,4.2052,99104.0
2017-11-09 11:35:00,10.88,10.9,10.87,10.89,90842.0,4.2052,4.2129,4.2013,4.2091,90842.0
2017-11-09 11:40:00,10.88,10.89,10.87,10.88,83340.0,4.2052,4.2091,4.2013,4.2052,83340.0
2017-11-09 11:45:00,10.89,10.9,10.87,10.89,112177.0,4.2091,4.2129,4.2013,4.2091,112177.0
2017-11-09 11:50:00,10.9,10.92,10.89,10.9,96455.0,4.2129,4.2207,4.2091,4.2129,96455.0
2017-11-09 11:55:00,10.91,10.91,10.88,10.89,52585.0,4.2168,4.2168,4.2052,4.2091,52585.0
2017-11-09 12:00:00,10.89,10.91,10.89,10.9,213404.0,4.2091,4.2168,4.2091,4.2129,213404.0
2017-11-09 12:05:00,10.9,10.93,10.9,10.92,88429.0,4.2129,4.2245,4.2129,4.2207,88429.0
2017-11-09 12:10:00,10.92,10.93,10.88,10.89,93472.0,4.2207,4.2245,4.2052,4.2091,93472.0
2017-11-09 12:15:00,10.89,10.89,10.84,10.85,139219.0,4.2091,4.2091,4.1897,4.1936,139219.0
2017-11-09 12:20:00,10.85,10.86,10.84,10.85,32976.0,4.1936,4.1975,4.1897,4.1936,32976.0
2017-11-09 12:25:00,10.84,10.86,10.8,10.81,240569.0,4.1897,4.1975,4.1743,4.1781,240569.0
2017-11-09 12:30:00,10.81,10.82,10.79,10.82,355563.0,4.1781,4.182,4.1704,4.182,355563.0
2017-11-09 12:35:00,10.82,10.84,10.82,10.83,107893.0,4.182,4.1897,4.182,4.1859,107893.0
2017-11-09 12:40:00,10.83,10.83,10.81,10.83,117737.0,4.1859,4.1859,4.1781,4.1859,117737.0
2017-11-09 12:45:00,10.83,10.84,10.81,10.81,56501.0,4.1859,4.1897,4.1781,4.1781,56501.0
2017-11-09 12:50:00,10.82,10.83,10.8,10.83,64313.0,4.182,4.1859,4.1743,4.1859,64313.0
2017-11-09 12:55:00,10.83,10.84,10.82,10.83,39293.0,4.1859,4.1897,4.182,4.1859,39293.0
2017-11-09 13:00:00,10.83,10.84,10.82,10.84,100775.0,4.1859,4.1897,4.182,4.1897,100775.0
2017-11-09 13:05:00,10.84,10.85,10.82,10.85,34242.0,4.1897,4.1936,4.182,4.1936,34242.0
2017-11-09 13:10:00,10.85,10.85,10.83,10.84,55755.0,4.1936,4.1936,4.1859,4.1897,55755.0
2017-11-09 13:15:00,10.84,10.87,10.83,10.87,54896.0,4.1897,4.2013,4.1859,4.2013,54896.0
2017-11-09 13:20:00,10.86,10.88,10.86,10.87,82674.0,4.1975,4.2052,4.1975,4.2013,82674.0
2017-11-09 13:25:00,10.87,10.89,10.87,10.87,19987.0,4.2013,4.2091,4.2013,4.2013,19987.0
2017-11-09 13:30:00,10.87,10.9,10.87,10.9,204460.0,4.2013,4.2129,4.2013,4.2129,204460.0
2017-11-09 13:35:00,10.9,10.9,10.86,10.86,147325.0,4.2129,4.2129,4.1975,4.1975,147325.0
2017-11-09 13:40:00,10.87,10.88,10.86,10.87,73795.0,4.2013,4.2052,4.1975,4.2013,73795.0
2017-11-09 13:45:00,10.87,10.89,10.86,10.87,138975.0,4.2013,4.2091,4.1975,4.2013,138975.0
2017-11-09 13:50:00,10.87,10.87,10.83,10.85,178758.0,4.2013,4.2013,4.1859,4.1936,178758.0
2017-11-09 13:55:00,10.85,10.85,10.82,10.84,171733.0,4.1936,4.1936,4.182,4.1897,171733.0
2017-11-09 14:00:00,10.84,10.85,10.83,10.85,58628.0,4.1897,4.1936,4.1859,4.1936,58628.0
2017-11-09 14:05:00,10.84,10.86,10.83,10.85,108416.0,4.1897,4.1975,4.1859,4.1936,108416.0
2017-11-09 14:10:00,10.85,10.86,10.83,10.84,81875.0,4.1936,4.1975,4.1859,4.1897,81875.0
2017-11-09 14:15:00,10.85,10.86,10.84,10.86,12776.0,4.1936,4.1975,4.1897,4.1975,12776.0
2017-11-09 14:20:00,10.85,10.86,10.83,10.85,77032.0,4.1936,4.1975,4.1859,4.1936,77032.0
2017-11-09 14:25:00,10.85,10.86,10.84,10.86,114212.0,4.1936,4.1975,4.1897,4.1975,114212.0
2017-11-09 14:30:00,10.86,10.87,10.85,10.86,73105.0,4.1975,4.2013,4.1936,4.1975,73105.0
2017-11-09 14:35:00,10.86,10.86,10.83,10.84,103786.0,4.1975,4.1975,4.1859,4.1897,103786.0
2017-11-09 14:40:00,10.83,10.84,10.82,10.84,38454.0,4.1859,4.1897,4.182,4.1897,38454.0
2017-11-09 14:45:00,10.84,10.85,10.83,10.84,25990.0,4.1897,4.1936,4.1859,4.1897,25990.0
2017-11-09 14:50:00,10.85,10.85,10.82,10.83,182623.0,4.1936,4.1936,4.182,4.1859,182623.0
2017-11-09 14:55:00,10.83,10.84,10.83,10.83,52913.0,4.1859,4.1897,4.1859,4.1859,52913.0
2017-11-09 15:00:00,10.84,10.84,10.8,10.8,502718.0,4.1897,4.1897,4.1743,4.1743,502718.0
2017-11-09 15:05:00,10.8,10.81,10.79,10.81,164251.0,4.1743,4.1781,4.1704,4.1781,164251.0
2017-11-09 15:10:00,10.81,10.83,10.81,10.82,72674.0,4.1781,4.1859,4.1781,4.182,72674.0
2017-11-09 15:15:00,10.83,10.83,10.81,10.83,82570.0,4.1859,4.1859,4.1781,4.1859,82570.0
2017-11-09 15:20:00,10.83,10.84,10.82,10.83,69315.0,4.1859,4.1897,4.182,4.1859,69315.0
2017-11-09 15:25:00,10.83,10.84,10.82,10.84,53859.0,4.1859,4.1897,4.182,4.1897,53859.0
2017-11-09 15:30:00,10.84,10.84,10.83,10.83,77036.0,4.1897,4.1897,4.1859,4.1859,77036.0
2017-11-09 15:35:00,10.83,10.84,10.83,10.84,49039.0,4.1859,4.1897,4.1859,4.1897,49039.0
2017-11-09 15:40:00,10.84,10.87,10.84,10.85,213407.0,4.1897,4.2013,4.1897,4.1936,213407.0
2017-11-09 15:45:00,10.85,10.86,10.83,10.84,191038.0,4.1936,4.1975,4.1859,4.1897,191038.0
2017-11-09 15:50:00,10.84,10.85,10.83,10.84,429704.0,4.1897,4.1936,4.1859,4.1897,429704.0
2017-11-09 15:55:00,10.84,10.85,10.83,10.85,612218.0,4.1897,4.1936,4.1859,4.1936,612218.0
2017-11-10 09:30:00,10.73,10.78,10.69,10.78,373184.0,4.1472,4.1665,4.1318,4.1665,373184.0
2017-11-10 09:35:00,10.77,10.79,10.71,10.75,271106.0,4.1627,4.1704,4.1395,4.1549,271106.0
2017-11-10 09:40:00,10.75,10.76,10.73,10.75,245193.0,4.1549,4.1588,4.1472,4.1549,245193.0
2017-11-10 09:45:00,10.75,10.76,10.74,10.76,68301.0,4.1549,4.1588,4.1511,4.1588,68301.0
2017-11-10 09:50:00,10.76,10.76,10.74,10.76,156060.0,4.1588,4.1588,4.1511,4.1588,156060.0
2017-11-10 09:55:00,10.76,10.8,10.75,10.79,181740.0,4.1588,4.1743,4.1549,4.1704,181740.0
2017-11-10 10:00:00,10.79,10.8,10.74,10.76,219505.0,4.1704,4.1743,4.1511,4.1588,219505.0
2017-11-10 10:05:00,10.75,10.75,10.74,10.75,34532.0,4.1549,4.1549,4.1511,4.1549,34532.0
2017-11-10 10:10:00,10.75,10.76,10.74,10.76,52765.0,4.1549,4.1588,4.1511,4.1588,52765.0
2017-11-10 10:15:00,10.76,10.78,10.75,10.78,45717.0,4.1588,4.1665,4.1549,4.1665,45717.0
2017-11-10 10:20:00,10.78,10.81,10.77,10.81,184620.0,4.1665,4.1781,4.1627,4.1781,184620.0
2017-11-10 10:25:00,10.81,10.83,10.8,10.81,155045.0,4.1781,4.1859,4.1743,4.1781,155045.0
2017-11-10 10:30:00,10.8,10.81,10.77,10.78,239652.0,4.1743,4.1781,4.1627,4.1665,239652.0
2017-11-10 10:35:00,10.78,10.81,10.77,10.79,319113.0,4.1665,4.1781,4.1627,4.1704,319113.0
2017-11-10 10:40:00,10.79,10.8,10.75,10.75,82308.0,4.1704,4.1743,4.1549,4.1549,82308.0
2017-11-10 10:45:00,10.75,10.77,10.75,10.76,124160.0,4.1549,4.1627,4.1549,4.1588,124160.0
2017-11-10 10:50:00,10.77,10.78,10.74,10.75,121791.0,4.1627,4.1665,4.1511,4.1549,121791.0
2017-11-10 10:55:00,10.75,10.76,10.74,10.76,60729.0,4.1549,4.1588,4.1511,4.1588,60729.0
2017-11-10 11:00:00,10.76,10.76,10.74,10.75,99996.0,4.1588,4.1588,4.1511,4.1549,99996.0
2017-11-10 11:05:00,10.74,10.76,10.73,10.74,130124.0,4.1511,4.1588,4.1472,4.1511,130124.0
2017-11-10 11:10:00,10.74,10.74,10.71,10.73,247480.0,4.1511,4.1511,4.1395,4.1472,247480.0
2017-11-10 11:15:00,10.73,10.73,10.7,10.71,151933.0,4.1472,4.1472,4.1356,4.1395,151933.0
2017-11-10 11:20:00,10.7,10.73,10.7,10.73,84071.0,4.1356,4.1472,4.1356,4.1472,84071.0
2017-11-10 11:25:00,10.73,10.73,10.72,10.72,21231.0,4.1472,4.1472,4.1433,4.1433,21231.0
2017-11-10 11:30:00,10.72,10.73,10.72,10.72,66550.0,4.1433,4.1472,4.1433,4.1433,66550.0
2017-11-10 11:35:00,10.72,10.75,10.72,10.75,149300.0,4.1433,4.1549,4.1433,4.1549,149300.0
2017-11-10 11:40:00,10.75,10.76,10.74,10.76,53178.0,4.1549,4.1588,4.1511,4.1588,53178.0
2017-11-10 11:45:00,10.76,10.76,10.73,10.73,66898.0,4.1588,4.1588,4.1472,4.1472,66898.0
2017-11-10 11:50:00,10.73,10.73,10.71,10.71,131288.0,4.1472,4.1472,4.1395,4.1395,131288.0
2017-11-10 11:55:00,10.71,10.74,10.71,10.73,45313.0,4.1395,4.1511,4.1395,4.1472,45313.0
2017-11-10 12:00:00,10.72,10.73,10.7,10.71,117620.0,4.1433,4.1472,4.1356,4.1395,117620.0
2017-11-10 12:05:00,10.71,10.73,10.71,10.72,53180.0,4.1395,4.1472,4.1395,4.1433,53180.0
2017-11-10 12:10:00,10.72,10.73,10.7,10.7,30455.0,4.1433,4.1472,4.1356,4.1356,30455.0
2017-11-10 12:15:00,10.7,10.72,10.69,10.71,156666.0,4.1356,4.1433,4.1318,4.1395,156666.0
2017-11-10 12:20:00,10.71,10.71,10.69,10.7,68616.0,4.1395,4.1395,4.1318,4.1356,68616.0
2017-11-10 12:25:00,10.7,10.71,10.68,10.69,74750.0,4.1356,4.1395,4.1279,4.1318,74750.0
2017-11-10 12:30:00,10.68,10.68,10.66,10.67,92239.0,4.1279,4.1279,4.1202,4.124,92239.0
2017-11-10 12:35:00,10.68,10.68,10.64,10.66,173993.0,4.1279,4.1279,4.1124,4.1202,173993.0
2017-11-10 12:40:00,10.66,10.68,10.65,10.68,115143.0,4.1202,4.1279,4.1163,4.1279,115143.0
2017-11-10 12:45:00,10.68,10.68,10.66,10.68,100208.0,4.1279,4.1279,4.1202,4.1279,100208.0
2017-11-10 12:50:00,10.68,10.68,10.65,10.65,69214.0,4.1279,4.1279,4.1163,4.1163,69214.0
2017-11-10 12:55:00,10.66,10.67,10.64,10.64,91351.0,4.1202,4.124,4.1124,4.1124,91351.0
2017-11-10 13:00:00,10.64,10.64,10.62,10.62,84787.0,4.1124,4.1124,4.1047,4.1047,84787.0
2017-11-10 13:05:00,10.62,10.63,10.6,10.61,105199.0,4.1047,4.1086,4.097,4.1008,105199.0
2017-11-10 13:10:00,10.61,10.62,10.6,10.62,98750.0,4.1008,4.1047,4.097,4.1047,98750.0
2017-11-10 13:15:00,10.62,10.62,10.6,10.62,55528.0,4.1047,4.1047,4.097,4.1047,55528.0
2017-11-10 13:20:00,10.62,10.63,10.6,10.61,101609.0,4.1047,4.1086,4.097,4.1008,101609.0
2017-11-10 13:25:00,10.61,10.65,10.61,10.64,56825.0,4.1008,4.1163,4.1008,4.1124,56825.0
2017-11-10 13:30:00,10.64,10.65,10.64,10.64,79093.0,4.1124,4.1163,4.1124,4.1124,79093.0
2017-11-10 13:35:00,10.65,10.65,10.62,10.62,77956.0,4.1163,4.1163,4.1047,4.1047,77956.0
2017-11-10 13:40:00,10.62,10.63,10.61,10.62,88536.0,4.1047,4.1086,4.1008,4.1047,88536.0
2017-11-10 13:45:00,10.62,10.64,10.62,10.63,102517.0,4.1047,4.1124,4.1047,4.1086,102517.0
2017-11-10 13:50:00,10.63,10.65,10.63,10.63,76482.0,4.1086,4.1163,4.1086,4.1086,76482.0
2017-11-10 13:55:00,10.63,10.64,10.62,10.63,68215.0,4.1086,4.1124,4.1047,4.1086,68215.0
2017-11-10 14:00:00,10.63,10.65,10.63,10.65,71131.0,4.1086,4.1163,4.1086,4.1163,71131.0
2017-11-10 14:05:00,10.65,10.66,10.64,10.65,89932.0,4.1163,4.1202,4.1124,4.1163,89932.0
2017-11-10 14:10:00,10.65,10.68,10.64,10.67,138073.0,4.1163,4.1279,4.1124,4.124,138073.0
2017-11-10 14:15:00,10.67,10.67,10.65,10.67,91531.0,4.124,4.124,4.1163,4.124,91531.0
2017-11-10 14:20:00,10.66,10.69,10.66,10.68,284107.0,4.1202,4.1318,4.1202,4.1279,284107.0
2017-11-10 14:25:00,10.69,10.69,10.68,10.68,35400.0,4.1318,4.1318,4.1279,4.1279,35400.0
2017-11-10 14:30:00,10.68,10.69,10.67,10.69,217306.0,4.1279,4.1318,4.124,4.1318,217306.0
2017-11-10 14:35:00,10.69,10.7,10.68,10.7,126796.0,4.1318,4.1356,4.1279,4.1356,126796.0
2017-11-10 14:40:00,10.69,10.7,10.68,10.7,76874.0,4.1318,4.1356,4.1279,4.1356,76874.0
2017-11-10 14:45:00,10.7,10.7,10.68,10.68,159318.0,4.1356,4.1356,4.1279,4.1279,159318.0
2017-11-10 14:50:00,10.68,10.7,10.67,10.68,312309.0,4.1279,4.1356,4.124,4.1279,312309.0
2017-11-10 14:55:00,10.69,10.7,10.68,10.68,227312.0,4.1318,4.1356,4.1279,4.1279,227312.0
2017-11-10 15:00:00,10.68,10.71,10.68,10.7,366940.0,4.1279,4.1395,4.1279,4.1356,366940.0
2017-11-10 15:05:00,10.7,10.72,10.7,10.71,134822.0,4.1356,4.1433,4.1356,4.1395,134822.0
2017-11-10 15:10:00,10.72,10.73,10.71,10.72,51390.0,4.1433,4.1472,4.1395,4.1433,51390.0
2017-11-10 15:15:00,10.73,10.73,10.71,10.71,70187.0,4.1472,4.1472,4.1395,4.1395,70187.0
2017-11-10 15:20:00,10.71,10.72,10.71,10.72,24718.0,4.1395,4.1433,4.1395,4.1433,24718.0
2017-11-10 15:25:00,10.71,10.72,10.71,10.71,15131.0,4.1395,4.1433,4.1395,4.1395,15131.0
2017-11-10 15:30:00,10.71,10.73,10.71,10.72,124923.0,4.1395,4.1472,4.1395,4.1433,124923.0
2017-11-10 15:35:00,10.72,10.73,10.71,10.72,122010.0,4.1433,4.1472,4.1395,4.1433,122010.0
2017-11-10 15:40:00,10.72,10.73,10.72,10.73,22925.0,4.1433,4.1472,4.1433,4.1472,22925.0
2017-11-10 15:45:00,10.73,10.73,10.71,10.72,178655.0,4.1472,4.1472,4.1395,4.1433,178655.0
2017-11-10 15:50:00,10.71,10.72,10.71,10.71,274304.0,4.1395,4.1433,4.1395,4.1395,274304.0
2017-11-10 15:55:00,10.71,10.72,10.71,10.72,397698.0,4.1395,4.1433,4.1395,4.1433,397698.0
2017-11-13 09:30:00,10.57,10.58,10.52,10.57,367515.0,4.0854,4.0892,4.066,4.0854,367515.0
2017-11-13 09:35:00,10.57,10.63,10.57,10.62,306993.0,4.0854,4.1086,4.0854,4.1047,306993.0
2017-11-13 09:40:00,10.63,10.66,10.62,10.65,206796.0,4.1086,4.1202,4.1047,4.1163,206796.0
2017-11-13 09:45:00,10.65,10.69,10.64,10.68,334595.0,4.1163,4.1318,4.1124,4.1279,334595.0
2017-11-13 09:50:00,10.68,10.69,10.66,10.67,158890.0,4.1279,4.1318,4.1202,4.124,158890.0
2017-11-13 09:55:00,10.67,10.69,10.65,10.65,258994.0,4.124,4.1318,4.1163,4.1163,258994.0
2017-11-13 10:00:00,10.66,10.68,10.63,10.66,283054.0,4.1202,4.1279,4.1086,4.1202,283054.0
2017-11-13 10:05:00,10.66,10.71,10.65,10.7,174145.0,4.1202,4.1395,4.1163,4.1356,174145.0
2017-11-13 10:10:00,10.7,10.76,10.7,10.74,288562.0,4.1356,4.1588,4.1356,4.1511,288562.0
2017-11-13 10:15:00,10.74,10.74,10.7,10.71,375782.0,4.1511,4.1511,4.1356,4.1395,375782.0
2017-11-13 10:20:00,10.71,10.72,10.68,10.7,243517.0,4.1395,4.1433,4.1279,4.1356,243517.0
2017-11-13 10:25:00,10.7,10.7,10.64,10.67,127592.0,4.1356,4.1356,4.1124,4.124,127592.0
2017-11-13 10:30:00,10.67,10.69,10.64,10.65,94690.0,4.124,4.1318,4.1124,4.1163,94690.0
2017-11-13 10:35:00,10.65,10.66,10.62,10.63,201555.0,4.1163,4.1202,4.1047,4.1086,201555.0
2017-11-13 10:40:00,10.63,10.64,10.61,10.62,105215.0,4.1086,4.1124,4.1008,4.1047,105215.0
2017-11-13 10:45:00,10.63,10.65,10.61,10.64,70613.0,4.1086,4.1163,4.1008,4.1124,70613.0
2017-11-13 10:50:00,10.64,10.66,10.64,10.65,79843.0,4.1124,4.1202,4.1124,4.1163,79843.0
2017-11-13 10:55:00,10.65,10.7,10.65,10.69,171182.0,4.1163,4.1356,4.1163,4.1318,171182.0
2017-11-13 11:00:00,10.69,10.7,10.68,10.69,52752.0,4.1318,4.1356,4.1279,4.1318,52752.0
2017-11-13 11:05:00,10.69,10.69,10.67,10.68,173897.0,4.1318,4.1318,4.124,4.1279,173897.0
2017-11-13 11:10:00,10.68,10.68,10.66,10.67,34291.0,4.1279,4.1279,4.1202,4.124,34291.0
2017-11-13 11:15:00,10.66,10.67,10.65,10.66,54437.0,4.1202,4.124,4.1163,4.1202,54437.0
2017-11-13 11:20:00,10.66,10.67,10.65,10.65,47456.0,4.1202,4.124,4.1163,4.1163,47456.0
2017-11-13 11:25:00,10.65,10.66,10.65,10.65,27466.0,4.1163,4.1202,4.1163,4.1163,27466.0
2017-11-13 11:30:00,10.65,10.66,10.63,10.63,75360.0,4.1163,4.1202,4.1086,4.1086,75360.0
2017-11-13 11:35:00,10.63,10.64,10.59,10.6,154960.0,4.1086,4.1124,4.0931,4.097,154960.0
2017-11-13 11:40:00,10.6,10.61,10.58,10.59,231981.0,4.097,4.1008,4.0892,4.0931,231981.0
2017-11-13 11:45:00,10.59,10.62,10.57,10.62,81373.0,4.0931,4.1047,4.0854,4.1047,81373.0
2017-11-13 11:50:00,10.61,10.63,10.6,10.6,119709.0,4.1008,4.1086,4.097,4.097,119709.0
2017-11-13 11:55:00,10.6,10.62,10.6,10.62,28770.0,4.097,4.1047,4.097,4.1047,28770.0
2017-11-13 12:00:00,10.62,10.62,10.59,10.6,106617.0,4.1047,4.1047,4.0931,4.097,106617.0
2017-11-13 12:05:00,10.6,10.61,10.59,10.61,72215.0,4.097,4.1008,4.0931,4.1008,72215.0
2017-11-13 12:10:00,10.61,10.62,10.59,10.61,90565.0,4.1008,4.1047,4.0931,4.1008,90565.0
2017-11-13 12:15:00,10.61,10.62,10.59,10.6,123395.0,4.1008,4.1047,4.0931,4.097,123395.0
2017-11-13 12:20:00,10.59,10.6,10.57,10.58,98842.0,4.0931,4.097,4.0854,4.0892,98842.0
2017-11-13 12:25:00,10.58,10.58,10.56,10.58,58721.0,4.0892,4.0892,4.0815,4.0892,58721.0
2017-11-13 12:30:00,10.57,10.6,10.57,10.59,47597.0,4.0854,4.097,4.0854,4.0931,47597.0
2017-11-13 12:35:00,10.59,10.6,10.57,10.57,125749.0,4.0931,4.097,4.0854,4.0854,125749.0
2017-11-13 12:40:00,10.57,10.6,10.57,10.59,123348.0,4.0854,4.097,4.0854,4.0931,123348.0
2017-11-13 12:45:00,10.59,10.6,10.58,10.6,45203.0,4.0931,4.097,4.0892,4.097,45203.0
2017-11-13 12:50:00,10.59,10.6,10.58,10.59,116171.0,4.0931,4.097,4.0892,4.0931,116171.0
2017-11-13 12:55:00,10.59,10.59,10.58,10.59,11111.0,4.0931,4.0931,4.0892,4.0931,11111.0
2017-11-13 13:00:00,10.59,10.6,10.57,10.59,134697.0,4.0931,4.097,4.0854,4.0931,134697.0
2017-11-13 13:05:00,10.59,10.6,10.58,10.59,68115.0,4.0931,4.097,4.0892,4.0931,68115.0
2017-11-13 13:10:00,10.59,10.6,10.58,10.59,167233.0,4.0931,4.097,4.0892,4.0931,167233.0
2017-11-13 13:15:00,10.59,10.59,10.57,10.58,69316.0,4.0931,4.0931,4.0854,4.0892,69316.0
2017-11-13 13:20:00,10.58,10.59,10.55,10.55,209473.0,4.0892,4.0931,4.0776,4.0776,209473.0
2017-11-13 13:25:00,10.55,10.56,10.53,10.54,172807.0,4.0776,4.0815,4.0699,4.0738,172807.0
2017-11-13 13:30:00,10.54,10.57,10.53,10.57,175984.0,4.0738,4.0854,4.0699,4.0854,175984.0
2017-11-13 13:35:00,10.57,10.57,10.55,10.56,102930.0,4.0854,4.0854,4.0776,4.0815,102930.0
2017-11-13 13:40:00,10.55,10.56,10.54,10.55,232632.0,4.0776,4.0815,4.0738,4.0776,232632.0
2017-11-13 13:45:00,10.55,10.55,10.54,10.55,88927.0,4.0776,4.0776,4.0738,4.0776,88927.0
2017-11-13 13:50:00,10.54,10.56,10.54,10.55,157287.0,4.0738,4.0815,4.0738,4.0776,157287.0
2017-11-13 13:55:00,10.55,10.56,10.54,10.56,103353.0,4.0776,4.0815,4.0738,4.0815,103353.0
2017-11-13 14:00:00,10.56,10.57,10.54,10.54,109181.0,4.0815,4.0854,4.0738,4.0738,109181.0
2017-11-13 14:05:00,10.54,10.56,10.54,10.54,59544.0,4.0738,4.0815,4.0738,4.0738,59544.0
2017-11-13 14:10:00,10.54,10.55,10.51,10.53,215212.0,4.0738,4.0776,4.0622,4.0699,215212.0
2017-11-13 14:15:00,10.53,10.55,10.52,10.54,140510.0,4.0699,4.0776,4.066,4.0738,140510.0
2017-11-13 14:20:00,10.54,10.56,10.54,10.55,101708.0,4.0738,4.0815,4.0738,4.0776,101708.0
2017-11-13 14:25:00,10.55,10.56,10.54,10.54,58895.0,4.0776,4.0815,4.0738,4.0738,58895.0
2017-11-13 14:30:00,10.54,10.62,10.54,10.61,228450.0,4.0738,4.1047,4.0738,4.1008,228450.0
2017-11-13 14:35:00,10.61,10.65,10.59,10.64,226388.0,4.1008,4.1163,4.0931,4.1124,226388.0
2017-11-13 14:40:00,10.65,10.68,10.64,10.67,229347.0,4.1163,4.1279,4.1124,4.124,229347.0
2017-11-13 14:45:00,10.67,10.69,10.65,10.67,302606.0,4.124,4.1318,4.1163,4.124,302606.0
2017-11-13 14:50:00,10.68,10.69,10.66,10.69,174116.0,4.1279,4.1318,4.1202,4.1318,174116.0
2017-11-13 14:55:00,10.69,10.69,10.65,10.65,159568.0,4.1318,4.1318,4.1163,4.1163,159568.0
2017-11-13 15:00:00,10.65,10.68,10.61,10.68,449447.0,4.1163,4.1279,4.1008,4.1279,449447.0
2017-11-13 15:05:00,10.68,10.68,10.62,10.63,256869.0,4.1279,4.1279,4.1047,4.1086,256869.0
2017-11-13 15:10:00,10.63,10.64,10.62,10.63,54295.0,4.1086,4.1124,4.1047,4.1086,54295.0
2017-11-13 15:15:00,10.63,10.64,10.63,10.64,28801.0,4.1086,4.1124,4.1086,4.1124,28801.0
2017-11-13 15:20:00,10.63,10.66,10.63,10.65,118714.0,4.1086,4.1202,4.1086,4.1163,118714.0
2017-11-13 15:25:00,10.65,10.65,10.62,10.63,120811.0,4.1163,4.1163,4.1047,4.1086,120811.0
2017-11-13 15:30:00,10.63,10.64,10.62,10.63,74343.0,4.1086,4.1124,4.1047,4.1086,74343.0
2017-11-13 15:35:00,10.63,10.64,10.62,10.63,103335.0,4.1086,4.1124,4.1047,4.1086,103335.0
2017-11-13 15:40:00,10.63,10.64,10.62,10.63,118125.0,4.1086,4.1124,4.1047,4.1086,118125.0
2017-11-13 15:45:00,10.63,10.64,10.6,10.62,450501.0,4.1086,4.1124,4.097,4.1047,450501.0
2017-11-13 15:50:00,10.62,10.63,10.61,10.62,189107.0,4.1047,4.1086,4.1008,4.1047,189107.0
2017-11-13 15:55:00,10.62,10.62,10.61,10.61,308626.0,4.1047,4.1047,4.1008,4.1008,308626.0
2017-11-14 09:30:00,10.38,10.41,10.34,10.41,791366.0,4.0119,4.0235,3.9965,4.0235,791366.0
2017-11-14 09:35:00,10.41,10.42,10.32,10.35,748963.0,4.0235,4.0274,3.9887,4.0003,748963.0
2017-11-14 09:40:00,10.35,10.35,10.25,10.28,914316.0,4.0003,4.0003,3.9617,3.9733,914316.0
2017-11-14 09:45:00,10.28,10.31,10.18,10.19,1109757.0,3.9733,3.9849,3.9346,3.9385,1109757.0
2017-11-14 09:50:00,10.19,10.2,10.15,10.18,527521.0,3.9385,3.9424,3.923,3.9346,527521.0
2017-11-14 09:55:00,10.18,10.19,10.14,10.14,709039.0,3.9346,3.9385,3.9192,3.9192,709039.0
2017-11-14 10:00:00,10.15,10.15,10.05,10.06,809395.0,3.923,3.923,3.8844,3.8883,809395.0
2017-11-14 10:05:00,10.05,10.11,10.02,10.09,729454.0,3.8844,3.9076,3.8728,3.8999,729454.0
2017-11-14 10:10:00,10.09,10.11,10.06,10.07,424724.0,3.8999,3.9076,3.8883,3.8921,424724.0
2017-11-14 10:15:00,10.07,10.1,10.06,10.07,475527.0,3.8921,3.9037,3.8883,3.8921,475527.0
2017-11-14 10:20:00,10.06,10.08,10.04,10.07,552314.0,3.8883,3.896,3.8805,3.8921,552314.0
2017-11-14 10:25:00,10.07,10.09,10.04,10.04,463417.0,3.8921,3.8999,3.8805,3.8805,463417.0
2017-11-14 10:30:00,10.04,10.05,9.99,10.01,782541.0,3.8805,3.8844,3.8612,3.8689,782541.0
2017-11-14 10:35:00,10.0,10.06,10.0,10.05,348041.0,3.8651,3.8883,3.8651,3.8844,348041.0
2017-11-14 10:40:00,10.05,10.05,10.01,10.03,446348.0,3.8844,3.8844,3.8689,3.8767,446348.0
2017-11-14 10:45:00,10.03,10.07,10.02,10.04,365603.0,3.8767,3.8921,3.8728,3.8805,365603.0
2017-11-14 10:50:00,10.04,10.04,9.98,9.99,309060.0,3.8805,3.8805,3.8573,3.8612,309060.0
2017-11-14 10:55:00,9.99,10.02,9.98,9.99,271989.0,3.8612,3.8728,3.8573,3.8612,271989.0
2017-11-14 11:00:00,9.99,10.01,9.94,9.95,622835.0,3.8612,3.8689,3.8419,3.8457,622835.0
2017-11-14 11:05:00,9.95,9.98,9.92,9.98,487609.0,3.8457,3.8573,3.8341,3.8573,487609.0
2017-11-14 11:10:00,9.97,9.98,9.92,9.93,258395.0,3.8535,3.8573,3.8341,3.838,258395.0
2017-11-14 11:15:00,9.93,9.96,9.92,9.95,133710.0,3.838,3.8496,3.8341,3.8457,133710.0
2017-11-14 11:20:00,9.95,9.97,9.94,9.95,201322.0,3.8457,3.8535,3.8419,3.8457,201322.0
2017-11-14 11:25:00,9.95,9.96,9.92,9.94,274967.0,3.8457,3.8496,3.8341,3.8419,274967.0
2017-11-14 11:30:00,9.94,9.96,9.93,9.94,99085.0,3.8419,3.8496,3.838,3.8419,99085.0
2017-11-14 11:35:00,9.93,9.95,9.92,9.93,274090.0,3.838,3.8457,3.8341,3.838,274090.0
2017-11-14 11:40:00,9.94,9.94,9.89,9.91,568837.0,3.8419,3.8419,3.8225,3.8303,568837.0
2017-11-14 11:45:00,9.91,9.91,9.87,9.89,427011.0,3.8303,3.8303,3.8148,3.8225,427011.0
2017-11-14 11:50:00,9.89,9.95,9.88,9.93,397575.0,3.8225,3.8457,3.8187,3.838,397575.0
2017-11-14 11:55:00,9.92,9.94,9.9,9.92,378359.0,3.8341,3.8419,3.8264,3.8341,378359.0
2017-11-14 12:00:00,9.92,9.93,9.9,9.92,290804.0,3.8341,3.838,3.8264,3.8341,290804.0
2017-11-14 12:05:00,9.92,9.92,9.87,9.91,270865.0,3.8341,3.8341,3.8148,3.8303,270865.0
2017-11-14 12:10:00,9.91,9.92,9.88,9.91,310217.0,3.8303,3.8341,3.8187,3.8303,310217.0
2017-11-14 12:15:00,9.9,9.94,9.89,9.94,953173.0,3.8264,3.8419,3.8225,3.8419,953173.0
2017-11-14 12:20:00,9.93,9.97,9.92,9.96,258439.0,3.838,3.8535,3.8341,3.8496,258439.0
2017-11-14 12:25:00,9.96,9.97,9.94,9.95,252450.0,3.8496,3.8535,3.8419,3.8457,252450.0
2017-11-14 12:30:00,9.95,9.98,9.94,9.97,388330.0,3.8457,3.8573,3.8419,3.8535,388330.0
2017-11-14 12:35:00,9.97,10.01,9.96,9.97,210989.0,3.8535,3.8689,3.8496,3.8535,210989.0
2017-11-14 12:40:00,9.97,9.98,9.95,9.97,220416.0,3.8535,3.8573,3.8457,3.8535,220416.0
2017-11-14 12:45:00,9.96,9.97,9.95,9.96,110596.0,3.8496,3.8535,3.8457,3.8496,110596.0
2017-11-14 12:50:00,9.96,9.98,9.94,9.95,182316.0,3.8496,3.8573,3.8419,3.8457,182316.0
2017-11-14 12:55:00,9.95,9.97,9.91,9.96,361197.0,3.8457,3.8535,3.8303,3.8496,361197.0
2017-11-14 13:00:00,9.96,9.96,9.94,9.96,96296.0,3.8496,3.8496,3.8419,3.8496,96296.0
2017-11-14 13:05:00,9.95,9.96,9.89,9.9,630535.0,3.8457,3.8496,3.8225,3.8264,630535.0
2017-11-14 13:10:00,9.9,9.93,9.9,9.93,141270.0,3.8264,3.838,3.8264,3.838,141270.0
2017-11-14 13:15:00,9.93,9.94,9.92,9.93,50046.0,3.838,3.8419,3.8341,3.838,50046.0
2017-11-14 13:20:00,9.93,9.93,9.91,9.92,165832.0,3.838,3.838,3.8303,3.8341,165832.0
2017-11-14 13:25:00,9.92,9.92,9.88,9.88,236731.0,3.8341,3.8341,3.8187,3.8187,236731.0
2017-11-14 13:30:00,9.89,9.9,9.87,9.87,181291.0,3.8225,3.8264,3.8148,3.8148,181291.0
2017-11-14 13:35:00,9.88,9.88,9.82,9.84,307546.0,3.8187,3.8187,3.7955,3.8032,307546.0
2017-11-14 13:40:00,9.84,9.85,9.82,9.85,321621.0,3.8032,3.8071,3.7955,3.8071,321621.0
2017-11-14 13:45:00,9.85,9.86,9.84,9.85,138919.0,3.8071,3.811,3.8032,3.8071,138919.0
2017-11-14 13:50:00,9.85,9.85,9.81,9.82,171408.0,3.8071,3.8071,3.7916,3.7955,171408.0
2017-11-14 13:55:00,9.82,9.83,9.8,9.81,215317.0,3.7955,3.7994,3.7878,3.7916,215317.0
2017-11-14 14:00:00,9.81,9.83,9.81,9.82,178682.0,3.7916,3.7994,3.7916,3.7955,178682.0
2017-11-14 14:05:00,9.82,9.84,9.81,9.82,292878.0,3.7955,3.8032,3.7916,3.7955,292878.0
2017-11-14 14:10:00,9.82,9.83,9.81,9.82,273309.0,3.7955,3.7994,3.7916,3.7955,273309.0
2017-11-14 14:15:00,9.82,9.82,9.78,9.79,522075.0,3.7955,3.7955,3.78,3.7839,522075.0
2017-11-14 14:20:00,9.79,9.8,9.75,9.77,528593.0,3.7839,3.7878,3.7684,3.7762,528593.0
2017-11-14 14:25:00,9.77,9.77,9.72,9.73,647475.0,3.7762,3.7762,3.7568,3.7607,647475.0
2017-11-14 14:30:00,9.73,9.75,9.7,9.75,567548.0,3.7607,3.7684,3.7491,3.7684,567548.0
2017-11-14 14:35:00,9.75,9.75,9.74,9.75,320347.0,3.7684,3.7684,3.7646,3.7684,320347.0
2017-11-14 14:40:00,9.75,9.78,9.74,9.76,589233.0,3.7684,3.78,3.7646,3.7723,589233.0
2017-11-14 14:45:00,9.77,9.77,9.75,9.76,245063.0,3.7762,3.7762,3.7684,3.7723,245063.0
2017-11-14 14:50:00,9.76,9.79,9.75,9.78,576569.0,3.7723,3.7839,3.7684,3.78,576569.0
2017-11-14 14:55:00,9.78,9.79,9.68,9.72,1162357.0,3.78,3.7839,3.7414,3.7568,1162357.0
2017-11-14 15:00:00,9.72,9.74,9.7,9.74,294505.0,3.7568,3.7646,3.7491,3.7646,294505.0
2017-11-14 15:05:00,9.74,9.75,9.71,9.72,457892.0,3.7646,3.7684,3.753,3.7568,457892.0
2017-11-14 15:10:00,9.72,9.75,9.72,9.75,144046.0,3.7568,3.7684,3.7568,3.7684,144046.0
2017-11-14 15:15:00,9.75,9.77,9.74,9.75,463492.0,3.7684,3.7762,3.7646,3.7684,463492.0
2017-11-14 15:20:00,9.76,9.76,9.72,9.72,320604.0,3.7723,3.7723,3.7568,3.7568,320604.0
2017-11-14 15:25:00,9.72,9.73,9.69,9.71,215317.0,3.7568,3.7607,3.7452,3.753,215317.0
2017-11-14 15:30:00,9.71,9.77,9.7,9.77,627546.0,3.753,3.7762,3.7491,3.7762,627546.0
2017-11-14 15:35:00,9.77,9.79,9.74,9.76,618798.0,3.7762,3.7839,3.7646,3.7723,618798.0
2017-11-14 15:40:00,9.76,9.76,9.7,9.71,558162.0,3.7723,3.7723,3.7491,3.753,558162.0
2017-11-14 15:45:00,9.71,9.77,9.71,9.72,900896.0,3.753,3.7762,3.753,3.7568,900896.0
2017-11-14 15:50:00,9.72,9.73,9.68,9.69,669357.0,3.7568,3.7607,3.7414,3.7452,669357.0
2017-11-14 15:55:00,9.69,9.72,9.66,9.68,2070697.0,3.7452,3.7568,3.7337,3.7414,2070697.0
2017-11-15 09:30:00,9.52,9.57,9.41,9.56,1033775.0,3.6795,3.6989,3.637,3.695,1033775.0
2017-11-15 09:35:00,9.57,9.64,9.55,9.63,523229.0,3.6989,3.7259,3.6911,3.7221,523229.0
2017-11-15 09:40:00,9.63,9.71,9.63,9.7,595592.0,3.7221,3.753,3.7221,3.7491,595592.0
2017-11-15 09:45:00,9.7,9.7,9.66,9.67,401676.0,3.7491,3.7491,3.7337,3.7375,401676.0
2017-11-15 09:50:00,9.67,9.68,9.63,9.68,565128.0,3.7375,3.7414,3.7221,3.7414,565128.0
2017-11-15 09:55:00,9.68,9.69,9.63,9.64,447498.0,3.7414,3.7452,3.7221,3.7259,447498.0
2017-11-15 10:00:00,9.63,9.68,9.62,9.68,331184.0,3.7221,3.7414,3.7182,3.7414,331184.0
2017-11-15 10:05:00,9.68,9.73,9.68,9.72,398435.0,3.7414,3.7607,3.7414,3.7568,398435.0
2017-11-15 10:10:00,9.71,9.72,9.69,9.72,297191.0,3.753,3.7568,3.7452,3.7568,297191.0
2017-11-15 10:15:00,9.72,9.73,9.7,9.72,234462.0,3.7568,3.7607,3.7491,3.7568,234462.0
2017-11-15 10:20:00,9.73,9.76,9.71,9.75,316964.0,3.7607,3.7723,3.753,3.7684,316964.0
2017-11-15 10:25:00,9.75,9.8,9.73,9.74,473198.0,3.7684,3.7878,3.7607,3.7646,473198.0
2017-11-15 10:30:00,9.74,9.8,9.72,9.75,357986.0,3.7646,3.7878,3.7568,3.7684,357986.0
2017-11-15 10:35:00,9.75,9.78,9.74,9.76,202720.0,3.7684,3.78,3.7646,3.7723,202720.0
2017-11-15 10:40:00,9.76,9.81,9.73,9.8,360308.0,3.7723,3.7916,3.7607,3.7878,360308.0
2017-11-15 10:45:00,9.79,9.83,9.79,9.83,203173.0,3.7839,3.7994,3.7839,3.7994,203173.0
2017-11-15 10:50:00,9.83,9.83,9.8,9.83,183067.0,3.7994,3.7994,3.7878,3.7994,183067.0
2017-11-15 10:55:00,9.83,9.84,9.82,9.83,124965.0,3.7994,3.8032,3.7955,3.7994,124965.0
2017-11-15 11:00:00,9.83,9.9,9.82,9.88,455489.0,3.7994,3.8264,3.7955,3.8187,455489.0
2017-11-15 11:05:00,9.88,9.89,9.87,9.89,262829.0,3.8187,3.8225,3.8148,3.8225,262829.0
2017-11-15 11:10:00,9.89,9.91,9.87,9.87,454585.0,3.8225,3.8303,3.8148,3.8148,454585.0
2017-11-15 11:15:00,9.88,9.91,9.87,9.9,238483.0,3.8187,3.8303,3.8148,3.8264,238483.0
2017-11-15 11:20:00,9.9,9.9,9.89,9.9,47249.0,3.8264,3.8264,3.8225,3.8264,47249.0
2017-11-15 11:25:00,9.9,9.9,9.89,9.9,90819.0,3.8264,3.8264,3.8225,3.8264,90819.0
2017-11-15 11:30:00,9.9,9.92,9.88,9.89,314612.0,3.8264,3.8341,3.8187,3.8225,314612.0
2017-11-15 11:35:00,9.88,9.89,9.87,9.88,229717.0,3.8187,3.8225,3.8148,3.8187,229717.0
2017-11-15 11:40:00,9.88,9.9,9.88,9.9,102840.0,3.8187,3.8264,3.8187,3.8264,102840.0
2017-11-15 11:45:00,9.9,9.91,9.89,9.9,159067.0,3.8264,3.8303,3.8225,3.8264,159067.0
2017-11-15 11:50:00,9.9,9.91,9.89,9.9,118747.0,3.8264,3.8303,3.8225,3.8264,118747.0
2017-11-15 11:55:00,9.9,9.91,9.9,9.91,54774.0,3.8264,3.8303,3.8264,3.8303,54774.0
2017-11-15 12:00:00,9.91,9.91,9.88,9.88,205869.0,3.8303,3.8303,3.8187,3.8187,205869.0
2017-11-15 12:05:00,9.88,9.9,9.88,9.9,78381.0,3.8187,3.8264,3.8187,3.8264,78381.0
2017-11-15 12:10:00,9.9,9.9,9.86,9.87,157622.0,3.8264,3.8264,3.811,3.8148,157622.0
2017-11-15 12:15:00,9.87,9.88,9.86,9.87,76415.0,3.8148,3.8187,3.811,3.8148,76415.0
2017-11-15 12:20:00,9.87,9.89,9.86,9.89,145078.0,3.8148,3.8225,3.811,3.8225,145078.0
2017-11-15 12:25:00,9.88,9.89,9.88,9.89,59587.0,3.8187,3.8225,3.8187,3.8225,59587.0
2017-11-15 12:30:00,9.89,9.89,9.87,9.88,79583.0,3.8225,3.8225,3.8148,3.8187,79583.0
2017-11-15 12:35:00,9.88,9.91,9.87,9.9,141811.0,3.8187,3.8303,3.8148,3.8264,141811.0
2017-11-15 12:40:00,9.9,9.91,9.88,9.89,57287.0,3.8264,3.8303,3.8187,3.8225,57287.0
2017-11-15 12:45:00,9.88,9.89,9.88,9.88,33373.0,3.8187,3.8225,3.8187,3.8187,33373.0
2017-11-15 12:50:00,9.88,9.89,9.88,9.88,13266.0,3.8187,3.8225,3.8187,3.8187,13266.0
2017-11-15 12:55:00,9.88,9.89,9.88,9.88,14614.0,3.8187,3.8225,3.8187,3.8187,14614.0
2017-11-15 13:00:00,9.88,9.89,9.88,9.88,48021.0,3.8187,3.8225,3.8187,3.8187,48021.0
2017-11-15 13:05:00,9.89,9.89,9.88,9.89,42755.0,3.8225,3.8225,3.8187,3.8225,42755.0
2017-11-15 13:10:00,9.88,9.9,9.88,9.89,156487.0,3.8187,3.8264,3.8187,3.8225,156487.0
2017-11-15 13:15:00,9.89,9.89,9.87,9.88,529709.0,3.8225,3.8225,3.8148,3.8187,529709.0
2017-11-15 13:20:00,9.88,9.9,9.88,9.88,174358.0,3.8187,3.8264,3.8187,3.8187,174358.0
2017-11-15 13:25:00,9.89,9.9,9.88,9.9,57868.0,3.8225,3.8264,3.8187,3.8264,57868.0
2017-11-15 13:30:00,9.89,9.9,9.89,9.9,91450.0,3.8225,3.8264,3.8225,3.8264,91450.0
2017-11-15 13:35:00,9.9,9.9,9.89,9.9,20304.0,3.8264,3.8264,3.8225,3.8264,20304.0
2017-11-15 13:40:00,9.89,9.9,9.89,9.9,37844.0,3.8225,3.8264,3.8225,3.8264,37844.0
2017-11-15 13:45:00,9.9,9.9,9.88,9.88,237187.0,3.8264,3.8264,3.8187,3.8187,237187.0
2017-11-15 13:50:00,9.89,9.89,9.88,9.89,56409.0,3.8225,3.8225,3.8187,3.8225,56409.0
2017-11-15 13:55:00,9.89,9.89,9.87,9.89,163776.0,3.8225,3.8225,3.8148,3.8225,163776.0
2017-11-15 14:00:00,9.89,9.9,9.88,9.9,76195.0,3.8225,3.8264,3.8187,3.8264,76195.0
2017-11-15 14:05:00,9.89,9.9,9.88,9.88,231231.0,3.8225,3.8264,3.8187,3.8187,231231.0
2017-11-15 14:10:00,9.88,9.89,9.87,9.88,173502.0,3.8187,3.8225,3.8148,3.8187,173502.0
2017-11-15 14:15:00,9.88,9.89,9.87,9.88,116767.0,3.8187,3.8225,3.8148,3.8187,116767.0
2017-11-15 14:20:00,9.88,9.88,9.87,9.88,36080.0,3.8187,3.8187,3.8148,3.8187,36080.0
2017-11-15 14:25:00,9.88,9.89,9.87,9.88,73016.0,3.8187,3.8225,3.8148,3.8187,73016.0
2017-11-15 14:30:00,9.88,9.89,9.87,9.88,73926.0,3.8187,3.8225,3.8148,3.8187,73926.0
2017-11-15 14:35:00,9.88,9.88,9.87,9.88,35858.0,3.8187,3.8187,3.8148,3.8187,35858.0
2017-11-15 14:40:00,9.88,9.88,9.87,9.87,61554.0,3.8187,3.8187,3.8148,3.8148,61554.0
2017-11-15 14:45:00,9.88,9.88,9.87,9.87,60795.0,3.8187,3.8187,3.8148,3.8148,60795.0
2017-11-15 14:50:00,9.88,9.88,9.87,9.87,110452.0,3.8187,3.8187,3.8148,3.8148,110452.0
2017-11-15 14:55:00,9.88,9.88,9.86,9.87,123275.0,3.8187,3.8187,3.811,3.8148,123275.0
2017-11-15 15:00:00,9.86,9.86,9.85,9.86,154939.0,3.811,3.811,3.8071,3.811,154939.0
2017-11-15 15:05:00,9.86,9.86,9.85,9.86,87717.0,3.811,3.811,3.8071,3.811,87717.0
2017-11-15 15:10:00,9.86,9.86,9.85,9.86,31423.0,3.811,3.811,3.8071,3.811,31423.0
2017-11-15 15:15:00,9.86,9.86,9.85,9.85,39870.0,3.811,3.811,3.8071,3.8071,39870.0
2017-11-15 15:20:00,9.85,9.86,9.83,9.83,221187.0,3.8071,3.811,3.7994,3.7994,221187.0
2017-11-15 15:25:00,9.83,9.85,9.83,9.85,195397.0,3.7994,3.8071,3.7994,3.8071,195397.0
2017-11-15 15:30:00,9.84,9.85,9.83,9.84,75416.0,3.8032,3.8071,3.7994,3.8032,75416.0
2017-11-15 15:35:00,9.83,9.84,9.83,9.84,81869.0,3.7994,3.8032,3.7994,3.8032,81869.0
2017-11-15 15:40:00,9.83,9.84,9.83,9.84,185611.0,3.7994,3.8032,3.7994,3.8032,185611.0
2017-11-15 15:45:00,9.84,9.84,9.83,9.84,175078.0,3.8032,3.8032,3.7994,3.8032,175078.0
2017-11-15 15:50:00,9.83,9.84,9.82,9.82,284099.0,3.7994,3.8032,3.7955,3.7955,284099.0
2017-11-15 15:55:00,9.82,9.83,9.82,9.83,690295.0,3.7955,3.7994,3.7955,3.7994,690295.0
2017-11-16 09:30:00,10.0,10.05,9.96,10.0,625000.0,3.8651,3.8844,3.8496,3.8651,625000.0
2017-11-16 09:35:00,10.0,10.01,9.88,9.91,511692.0,3.8651,3.8689,3.8187,3.8303,511692.0
2017-11-16 09:40:00,9.91,9.94,9.89,9.91,356550.0,3.8303,3.8419,3.8225,3.8303,356550.0
2017-11-16 09:45:00,9.91,9.91,9.83,9.84,433705.0,3.8303,3.8303,3.7994,3.8032,433705.0
2017-11-16 09:50:00,9.85,9.87,9.82,9.84,959254.0,3.8071,3.8148,3.7955,3.8032,959254.0
2017-11-16 09:55:00,9.84,9.89,9.83,9.86,302513.0,3.8032,3.8225,3.7994,3.811,302513.0
2017-11-16 10:00:00,9.86,9.95,9.85,9.94,249540.0,3.811,3.8457,3.8071,3.8419,249540.0
2017-11-16 10:05:00,9.94,9.97,9.93,9.95,281936.0,3.8419,3.8535,3.838,3.8457,281936.0
2017-11-16 10:10:00,9.96,9.99,9.94,9.98,201962.0,3.8496,3.8612,3.8419,3.8573,201962.0
2017-11-16 10:15:00,9.99,10.01,9.98,10.0,603679.0,3.8612,3.8689,3.8573,3.8651,603679.0
2017-11-16 10:20:00,10.01,10.02,9.98,9.99,372447.0,3.8689,3.8728,3.8573,3.8612,372447.0
2017-11-16 10:25:00,9.99,10.0,9.98,9.99,267468.0,3.8612,3.8651,3.8573,3.8612,267468.0
2017-11-16 10:30:00,9.99,10.0,9.98,9.98,191285.0,3.8612,3.8651,3.8573,3.8573,191285.0
2017-11-16 10:35:00,9.99,9.99,9.96,9.97,258073.0,3.8612,3.8612,3.8496,3.8535,258073.0
2017-11-16 10:40:00,9.97,10.03,9.97,10.02,376725.0,3.8535,3.8767,3.8535,3.8728,376725.0
2017-11-16 10:45:00,10.02,10.08,10.02,10.08,421101.0,3.8728,3.896,3.8728,3.896,421101.0
2017-11-16 10:50:00,10.08,10.08,10.03,10.05,359023.0,3.896,3.896,3.8767,3.8844,359023.0
2017-11-16 10:55:00,10.05,10.05,10.03,10.03,112164.0,3.8844,3.8844,3.8767,3.8767,112164.0
2017-11-16 11:00:00,10.04,10.07,10.01,10.07,396865.0,3.8805,3.8921,3.8689,3.8921,396865.0
2017-11-16 11:05:00,10.07,10.1,10.07,10.09,275488.0,3.8921,3.9037,3.8921,3.8999,275488.0
2017-11-16 11:10:00,10.09,10.09,10.03,10.04,250064.0,3.8999,3.8999,3.8767,3.8805,250064.0
2017-11-16 11:15:00,10.05,10.06,10.03,10.04,178369.0,3.8844,3.8883,3.8767,3.8805,178369.0
2017-11-16 11:20:00,10.03,10.03,10.0,10.01,120799.0,3.8767,3.8767,3.8651,3.8689,120799.0
2017-11-16 11:25:00,10.01,10.01,9.98,9.99,209505.0,3.8689,3.8689,3.8573,3.8612,209505.0
2017-11-16 11:30:00,9.99,10.0,9.98,10.0,177154.0,3.8612,3.8651,3.8573,3.8651,177154.0
2017-11-16 11:35:00,10.0,10.0,9.96,9.96,105179.0,3.8651,3.8651,3.8496,3.8496,105179.0
2017-11-16 11:40:00,9.96,10.0,9.96,9.99,209596.0,3.8496,3.8651,3.8496,3.8612,209596.0
2017-11-16 11:45:00,9.99,9.99,9.95,9.98,208377.0,3.8612,3.8612,3.8457,3.8573,208377.0
2017-11-16 11:50:00,9.98,10.0,9.96,9.96,118183.0,3.8573,3.8651,3.8496,3.8496,118183.0
2017-11-16 11:55:00,9.96,10.02,9.95,10.02,703030.0,3.8496,3.8728,3.8457,3.8728,703030.0
2017-11-16 12:00:00,10.02,10.02,9.99,10.0,133190.0,3.8728,3.8728,3.8612,3.8651,133190.0
2017-11-16 12:05:00,10.0,10.0,9.98,10.0,185126.0,3.8651,3.8651,3.8573,3.8651,185126.0
2017-11-16 12:10:00,9.99,10.0,9.99,10.0,82015.0,3.8612,3.8651,3.8612,3.8651,82015.0
2017-11-16 12:15:00,10.0,10.02,9.99,10.02,163061.0,3.8651,3.8728,3.8612,3.8728,163061.0
2017-11-16 12:20:00,10.02,10.04,10.01,10.04,152015.0,3.8728,3.8805,3.8689,3.8805,152015.0
2017-11-16 12:25:00,10.04,10.04,10.01,10.03,315946.0,3.8805,3.8805,3.8689,3.8767,315946.0
2017-11-16 12:30:00,10.03,10.05,10.02,10.04,80052.0,3.8767,3.8844,3.8728,3.8805,80052.0
2017-11-16 12:35:00,10.04,10.05,10.03,10.04,103746.0,3.8805,3.8844,3.8767,3.8805,103746.0
2017-11-16 12:40:00,10.04,10.04,10.02,10.03,27100.0,3.8805,3.8805,3.8728,3.8767,27100.0
2017-11-16 12:45:00,10.03,10.05,10.02,10.04,70990.0,3.8767,3.8844,3.8728,3.8805,70990.0
2017-11-16 12:50:00,10.04,10.04,10.02,10.03,46652.0,3.8805,3.8805,3.8728,3.8767,46652.0
2017-11-16 12:55:00,10.03,10.04,10.02,10.02,53786.0,3.8767,3.8805,3.8728,3.8728,53786.0
2017-11-16 13:00:00,10.03,10.05,10.02,10.05,130440.0,3.8767,3.8844,3.8728,3.8844,130440.0
2017-11-16 13:05:00,10.04,10.05,10.03,10.04,85294.0,3.8805,3.8844,3.8767,3.8805,85294.0
2017-11-16 13:10:00,10.04,10.05,10.03,10.04,244008.0,3.8805,3.8844,3.8767,3.8805,244008.0
2017-11-16 13:15:00,10.04,10.07,10.04,10.07,242762.0,3.8805,3.8921,3.8805,3.8921,242762.0
2017-11-16 13:20:00,10.07,10.08,10.06,10.06,176977.0,3.8921,3.896,3.8883,3.8883,176977.0
2017-11-16 13:25:00,10.06,10.07,10.05,10.06,63351.0,3.8883,3.8921,3.8844,3.8883,63351.0
2017-11-16 13:30:00,10.06,10.07,10.06,10.07,164600.0,3.8883,3.8921,3.8883,3.8921,164600.0
2017-11-16 13:35:00,10.06,10.08,10.06,10.08,50816.0,3.8883,3.896,3.8883,3.896,50816.0
2017-11-16 13:40:00,10.08,10.08,10.06,10.08,146146.0,3.896,3.896,3.8883,3.896,146146.0
2017-11-16 13:45:00,10.07,10.08,10.06,10.06,78058.0,3.8921,3.896,3.8883,3.8883,78058.0
2017-11-16 13:50:00,10.07,10.07,10.03,10.04,315868.0,3.8921,3.8921,3.8767,3.8805,315868.0
2017-11-16 13:55:00,10.03,10.04,10.01,10.02,43502.0,3.8767,3.8805,3.8689,3.8728,43502.0
2017-11-16 14:00:00,10.02,10.02,9.99,10.0,100673.0,3.8728,3.8728,3.8612,3.8651,100673.0
2017-11-16 14:05:00,10.0,10.03,9.99,10.03,182767.0,3.8651,3.8767,3.8612,3.8767,182767.0
2017-11-16 14:10:00,10.03,10.05,10.03,10.04,178457.0,3.8767,3.8844,3.8767,3.8805,178457.0
2017-11-16 14:15:00,10.04,10.05,10.04,10.04,52960.0,3.8805,3.8844,3.8805,3.8805,52960.0
2017-11-16 14:20:00,10.04,10.05,10.03,10.04,214343.0,3.8805,3.8844,3.8767,3.8805,214343.0
2017-11-16 14:25:00,10.05,10.05,10.04,10.05,36387.0,3.8844,3.8844,3.8805,3.8844,36387.0
2017-11-16 14:30:00,10.04,10.05,10.04,10.04,57563.0,3.8805,3.8844,3.8805,3.8805,57563.0
2017-11-16 14:35:00,10.05,10.05,10.04,10.04,100435.0,3.8844,3.8844,3.8805,3.8805,100435.0
2017-11-16 14:40:00,10.04,10.05,10.03,10.03,60247.0,3.8805,3.8844,3.8767,3.8767,60247.0
2017-11-16 14:45:00,10.04,10.04,10.03,10.04,42114.0,3.8805,3.8805,3.8767,3.8805,42114.0
2017-11-16 14:50:00,10.03,10.04,10.01,10.01,119875.0,3.8767,3.8805,3.8689,3.8689,119875.0
2017-11-16 14:55:00,10.02,10.02,9.97,9.97,218997.0,3.8728,3.8728,3.8535,3.8535,218997.0
2017-11-16 15:00:00,9.98,9.99,9.95,9.96,504378.0,3.8573,3.8612,3.8457,3.8496,504378.0
2017-11-16 15:05:00,9.96,9.97,9.94,9.96,223092.0,3.8496,3.8535,3.8419,3.8496,223092.0
2017-11-16 15:10:00,9.96,9.98,9.94,9.95,479927.0,3.8496,3.8573,3.8419,3.8457,479927.0
2017-11-16 15:15:00,9.95,9.98,9.94,9.96,415979.0,3.8457,3.8573,3.8419,3.8496,415979.0
2017-11-16 15:20:00,9.96,9.97,9.96,9.96,53794.0,3.8496,3.8535,3.8496,3.8496,53794.0
2017-11-16 15:25:00,9.96,9.97,9.96,9.96,61729.0,3.8496,3.8535,3.8496,3.8496,61729.0
2017-11-16 15:30:00,9.96,9.98,9.95,9.97,237154.0,3.8496,3.8573,3.8457,3.8535,237154.0
2017-11-16 15:35:00,9.97,9.98,9.96,9.97,152583.0,3.8535,3.8573,3.8496,3.8535,152583.0
2017-11-16 15:40:00,9.96,9.98,9.96,9.96,894238.0,3.8496,3.8573,3.8496,3.8496,894238.0
2017-11-16 15:45:00,9.96,9.97,9.95,9.96,615585.0,3.8496,3.8535,3.8457,3.8496,615585.0
2017-11-16 15:50:00,9.96,9.98,9.95,9.96,329314.0,3.8496,3.8573,3.8457,3.8496,329314.0
2017-11-16 15:55:00,9.96,9.97,9.95,9.96,721405.0,3.8496,3.8535,3.8457,3.8496,721405.0
2017-11-17 09:30:00,10.05,10.1,10.05,10.06,450959.0,3.8844,3.9037,3.8844,3.8883,450959.0
2017-11-17 09:35:00,10.06,10.08,10.03,10.04,200844.0,3.8883,3.896,3.8767,3.8805,200844.0
2017-11-17 09:40:00,10.04,10.04,9.98,9.99,284424.0,3.8805,3.8805,3.8573,3.8612,284424.0
2017-11-17 09:45:00,9.99,9.99,9.95,9.97,241250.0,3.8612,3.8612,3.8457,3.8535,241250.0
2017-11-17 09:50:00,9.97,10.0,9.97,10.0,102300.0,3.8535,3.8651,3.8535,3.8651,102300.0
2017-11-17 09:55:00,9.99,10.05,9.99,10.03,116894.0,3.8612,3.8844,3.8612,3.8767,116894.0
2017-11-17 10:00:00,10.02,10.05,9.99,10.04,245654.0,3.8728,3.8844,3.8612,3.8805,245654.0
2017-11-17 10:05:00,10.04,10.07,10.03,10.06,202719.0,3.8805,3.8921,3.8767,3.8883,202719.0
2017-11-17 10:10:00,10.06,10.06,10.04,10.05,104564.0,3.8883,3.8883,3.8805,3.8844,104564.0
2017-11-17 10:15:00,10.05,10.06,10.02,10.04,126977.0,3.8844,3.8883,3.8728,3.8805,126977.0
2017-11-17 10:20:00,10.04,10.04,10.01,10.02,74216.0,3.8805,3.8805,3.8689,3.8728,74216.0
2017-11-17 10:25:00,10.01,10.03,10.0,10.02,182522.0,3.8689,3.8767,3.8651,3.8728,182522.0
2017-11-17 10:30:00,10.02,10.02,9.97,10.0,255697.0,3.8728,3.8728,3.8535,3.8651,255697.0
2017-11-17 10:35:00,10.0,10.01,9.99,10.0,65068.0,3.8651,3.8689,3.8612,3.8651,65068.0
2017-11-17 10:40:00,10.0,10.0,9.99,10.0,90999.0,3.8651,3.8651,3.8612,3.8651,90999.0
2017-11-17 10:45:00,10.0,10.02,9.99,10.02,150298.0,3.8651,3.8728,3.8612,3.8728,150298.0
2017-11-17 10:50:00,10.02,10.04,10.01,10.03,111740.0,3.8728,3.8805,3.8689,3.8767,111740.0
2017-11-17 10:55:00,10.04,10.04,10.02,10.03,170073.0,3.8805,3.8805,3.8728,3.8767,170073.0
2017-11-17 11:00:00,10.03,10.03,10.01,10.01,246522.0,3.8767,3.8767,3.8689,3.8689,246522.0
2017-11-17 11:05:00,10.01,10.03,10.01,10.03,273277.0,3.8689,3.8767,3.8689,3.8767,273277.0
2017-11-17 11:10:00,10.02,10.04,10.02,10.04,133358.0,3.8728,3.8805,3.8728,3.8805,133358.0
2017-11-17 11:15:00,10.04,10.07,10.03,10.05,261929.0,3.8805,3.8921,3.8767,3.8844,261929.0
2017-11-17 11:20:00,10.05,10.06,10.03,10.03,140750.0,3.8844,3.8883,3.8767,3.8767,140750.0
2017-11-17 11:25:00,10.04,10.07,10.03,10.06,206465.0,3.8805,3.8921,3.8767,3.8883,206465.0
2017-11-17 11:30:00,10.05,10.07,10.05,10.07,43624.0,3.8844,3.8921,3.8844,3.8921,43624.0
2017-11-17 11:35:00,10.06,10.08,10.06,10.06,122065.0,3.8883,3.896,3.8883,3.8883,122065.0
2017-11-17 11:40:00,10.07,10.08,10.06,10.08,53820.0,3.8921,3.896,3.8883,3.896,53820.0
2017-11-17 11:45:00,10.08,10.1,10.07,10.1,188355.0,3.896,3.9037,3.8921,3.9037,188355.0
2017-11-17 11:50:00,10.1,10.12,10.1,10.11,285151.0,3.9037,3.9114,3.9037,3.9076,285151.0
2017-11-17 11:55:00,10.12,10.17,10.11,10.17,170871.0,3.9114,3.9308,3.9076,3.9308,170871.0
2017-11-17 12:00:00,10.17,10.18,10.15,10.17,197380.0,3.9308,3.9346,3.923,3.9308,197380.0
2017-11-17 12:05:00,10.17,10.18,10.16,10.17,87094.0,3.9308,3.9346,3.9269,3.9308,87094.0
2017-11-17 12:10:00,10.16,10.18,10.16,10.18,49145.0,3.9269,3.9346,3.9269,3.9346,49145.0
2017-11-17 12:15:00,10.18,10.21,10.17,10.2,141224.0,3.9346,3.9462,3.9308,3.9424,141224.0
2017-11-17 12:20:00,10.2,10.21,10.17,10.17,132096.0,3.9424,3.9462,3.9308,3.9308,132096.0
2017-11-17 12:25:00,10.17,10.2,10.17,10.19,132395.0,3.9308,3.9424,3.9308,3.9385,132395.0
2017-11-17 12:30:00,10.19,10.2,10.17,10.2,78955.0,3.9385,3.9424,3.9308,3.9424,78955.0
2017-11-17 12:35:00,10.2,10.2,10.19,10.2,42528.0,3.9424,3.9424,3.9385,3.9424,42528.0
2017-11-17 12:40:00,10.2,10.2,10.19,10.2,13921.0,3.9424,3.9424,3.9385,3.9424,13921.0
2017-11-17 12:45:00,10.2,10.22,10.19,10.2,92650.0,3.9424,3.9501,3.9385,3.9424,92650.0
2017-11-17 12:50:00,10.21,10.22,10.2,10.21,21619.0,3.9462,3.9501,3.9424,3.9462,21619.0
2017-11-17 12:55:00,10.21,10.23,10.2,10.21,79030.0,3.9462,3.954,3.9424,3.9462,79030.0
2017-11-17 13:00:00,10.21,10.22,10.18,10.19,110968.0,3.9462,3.9501,3.9346,3.9385,110968.0
2017-11-17 13:05:00,10.19,10.19,10.15,10.15,105678.0,3.9385,3.9385,3.923,3.923,105678.0
2017-11-17 13:10:00,10.15,10.17,10.14,10.16,251648.0,3.923,3.9308,3.9192,3.9269,251648.0
2017-11-17 13:15:00,10.16,10.18,10.16,10.18,99329.0,3.9269,3.9346,3.9269,3.9346,99329.0
2017-11-17 13:20:00,10.18,10.18,10.17,10.18,52824.0,3.9346,3.9346,3.9308,3.9346,52824.0
2017-11-17 13:25:00,10.18,10.18,10.17,10.18,11935.0,3.9346,3.9346,3.9308,3.9346,11935.0
2017-11-17 13:30:00,10.18,10.18,10.14,10.15,134377.0,3.9346,3.9346,3.9192,3.923,134377.0
2017-11-17 13:35:00,10.15,10.16,10.14,10.16,19200.0,3.923,3.9269,3.9192,3.9269,19200.0
2017-11-17 13:40:00,10.16,10.17,10.15,10.16,82887.0,3.9269,3.9308,3.923,3.9269,82887.0
2017-11-17 13:45:00,10.16,10.16,10.14,10.15,52411.0,3.9269,3.9269,3.9192,3.923,52411.0
2017-11-17 13:50:00,10.15,10.15,10.13,10.15,84192.0,3.923,3.923,3.9153,3.923,84192.0
2017-11-17 13:55:00,10.15,10.15,10.12,10.14,150113.0,3.923,3.923,3.9114,3.9192,150113.0
2017-11-17 14:00:00,10.13,10.15,10.13,10.15,94062.0,3.9153,3.923,3.9153,3.923,94062.0
2017-11-17 14:05:00,10.15,10.15,10.14,10.15,29277.0,3.923,3.923,3.9192,3.923,29277.0
2017-11-17 14:10:00,10.15,10.15,10.13,10.15,220112.0,3.923,3.923,3.9153,3.923,220112.0
2017-11-17 14:15:00,10.15,10.15,10.13,10.15,185289.0,3.923,3.923,3.9153,3.923,185289.0
2017-11-17 14:20:00,10.15,10.16,10.14,10.15,162166.0,3.923,3.9269,3.9192,3.923,162166.0
2017-11-17 14:25:00,10.15,10.15,10.13,10.15,111229.0,3.923,3.923,3.9153,3.923,111229.0
2017-11-17 14:30:00,10.14,10.15,10.13,10.14,216237.0,3.9192,3.923,3.9153,3.9192,216237.0
2017-11-17 14:35:00,10.14,10.16,10.14,10.15,79860.0,3.9192,3.9269,3.9192,3.923,79860.0
2017-11-17 14:40:00,10.15,10.15,10.14,10.15,31627.0,3.923,3.923,3.9192,3.923,31627.0
2017-11-17 14:45:00,10.15,10.15,10.12,10.13,81616.0,3.923,3.923,3.9114,3.9153,81616.0
2017-11-17 14:50:00,10.13,10.14,10.12,10.14,31779.0,3.9153,3.9192,3.9114,3.9192,31779.0
2017-11-17 14:55:00,10.14,10.15,10.12,10.15,173434.0,3.9192,3.923,3.9114,3.923,173434.0
2017-11-17 15:00:00,10.15,10.15,10.14,10.15,66870.0,3.923,3.923,3.9192,3.923,66870.0
2017-11-17 15:05:00,10.15,10.15,10.14,10.15,55949.0,3.923,3.923,3.9192,3.923,55949.0
2017-11-17 15:10:00,10.15,10.16,10.14,10.15,159602.0,3.923,3.9269,3.9192,3.923,159602.0
2017-11-17 15:15:00,10.15,10.15,10.13,10.13,112906.0,3.923,3.923,3.9153,3.9153,112906.0
2017-11-17 15:20:00,10.13,10.14,10.13,10.14,26888.0,3.9153,3.9192,3.9153,3.9192,26888.0
2017-11-17 15:25:00,10.13,10.14,10.13,10.14,47878.0,3.9153,3.9192,3.9153,3.9192,47878.0
2017-11-17 15:30:00,10.13,10.14,10.13,10.14,115919.0,3.9153,3.9192,3.9153,3.9192,115919.0
2017-11-17 15:35:00,10.14,10.14,10.13,10.13,197691.0,3.9192,3.9192,3.9153,3.9153,197691.0
2017-11-17 15:40:00,10.14,10.15,10.13,10.15,432487.0,3.9192,3.923,3.9153,3.923,432487.0
2017-11-17 15:45:00,10.15,10.15,10.14,10.15,244282.0,3.923,3.923,3.9192,3.923,244282.0
2017-11-17 15:50:00,10.14,10.15,10.14,10.15,118776.0,3.9192,3.923,3.9192,3.923,118776.0
2017-11-17 15:55:00,10.15,10.15,10.14,10.15,500977.0,3.923,3.923,3.9192,3.923,500977.0
2017-11-20 09:30:00,10.04,10.08,10.01,10.07,260454.0,3.8805,3.896,3.8689,3.8921,260454.0
2017-11-20 09:35:00,10.07,10.08,10.02,10.07,180591.0,3.8921,3.896,3.8728,3.8921,180591.0
2017-11-20 09:40:00,10.07,10.08,10.05,10.05,111298.0,3.8921,3.896,3.8844,3.8844,111298.0
2017-11-20 09:45:00,10.05,10.09,10.04,10.07,162482.0,3.8844,3.8999,3.8805,3.8921,162482.0
2017-11-20 09:50:00,10.07,10.08,10.04,10.07,149336.0,3.8921,3.896,3.8805,3.8921,149336.0
2017-11-20 09:55:00,10.07,10.08,10.05,10.06,203578.0,3.8921,3.896,3.8844,3.8883,203578.0
2017-11-20 10:00:00,10.07,10.07,10.04,10.05,163020.0,3.8921,3.8921,3.8805,3.8844,163020.0
2017-11-20 10:05:00,10.04,10.06,10.04,10.04,148822.0,3.8805,3.8883,3.8805,3.8805,148822.0
2017-11-20 10:10:00,10.04,10.06,10.03,10.05,177501.0,3.8805,3.8883,3.8767,3.8844,177501.0
2017-11-20 10:15:00,10.05,10.05,10.02,10.03,137140.0,3.8844,3.8844,3.8728,3.8767,137140.0
2017-11-20 10:20:00,10.03,10.05,10.01,10.05,141009.0,3.8767,3.8844,3.8689,3.8844,141009.0
2017-11-20 10:25:00,10.04,10.07,10.04,10.05,180833.0,3.8805,3.8921,3.8805,3.8844,180833.0
2017-11-20 10:30:00,10.05,10.08,10.05,10.06,79273.0,3.8844,3.896,3.8844,3.8883,79273.0
2017-11-20 10:35:00,10.06,10.09,10.06,10.08,105412.0,3.8883,3.8999,3.8883,3.896,105412.0
2017-11-20 10:40:00,10.09,10.13,10.08,10.12,83502.0,3.8999,3.9153,3.896,3.9114,83502.0
2017-11-20 10:45:00,10.12,10.14,10.11,10.12,111183.0,3.9114,3.9192,3.9076,3.9114,111183.0
2017-11-20 10:50:00,10.12,10.15,10.12,10.15,77877.0,3.9114,3.923,3.9114,3.923,77877.0
2017-11-20 10:55:00,10.15,10.17,10.14,10.16,51897.0,3.923,3.9308,3.9192,3.9269,51897.0
2017-11-20 11:00:00,10.16,10.16,10.14,10.16,59900.0,3.9269,3.9269,3.9192,3.9269,59900.0
2017-11-20 11:05:00,10.16,10.16,10.15,10.16,8900.0,3.9269,3.9269,3.923,3.9269,8900.0
2017-11-20 11:10:00,10.16,10.16,10.14,10.16,98098.0,3.9269,3.9269,3.9192,3.9269,98098.0
2017-11-20 11:15:00,10.16,10.19,10.16,10.19,46626.0,3.9269,3.9385,3.9269,3.9385,46626.0
2017-11-20 11:20:00,10.19,10.19,10.18,10.18,78523.0,3.9385,3.9385,3.9346,3.9346,78523.0
2017-11-20 11:25:00,10.18,10.18,10.17,10.17,33182.0,3.9346,3.9346,3.9308,3.9308,33182.0
2017-11-20 11:30:00,10.17,10.18,10.16,10.17,21959.0,3.9308,3.9346,3.9269,3.9308,21959.0
2017-11-20 11:35:00,10.17,10.17,10.16,10.17,50994.0,3.9308,3.9308,3.9269,3.9308,50994.0
2017-11-20 11:40:00,10.17,10.18,10.15,10.15,151718.0,3.9308,3.9346,3.923,3.923,151718.0
2017-11-20 11:45:00,10.16,10.18,10.16,10.18,125468.0,3.9269,3.9346,3.9269,3.9346,125468.0
2017-11-20 11:50:00,10.18,10.18,10.16,10.17,61267.0,3.9346,3.9346,3.9269,3.9308,61267.0
2017-11-20 11:55:00,10.17,10.17,10.16,10.17,16648.0,3.9308,3.9308,3.9269,3.9308,16648.0
2017-11-20 12:00:00,10.17,10.18,10.16,10.18,153568.0,3.9308,3.9346,3.9269,3.9346,153568.0
2017-11-20 12:05:00,10.18,10.18,10.16,10.17,86441.0,3.9346,3.9346,3.9269,3.9308,86441.0
2017-11-20 12:10:00,10.17,10.17,10.16,10.16,32178.0,3.9308,3.9308,3.9269,3.9269,32178.0
2017-11-20 12:15:00,10.17,10.17,10.16,10.17,6003.0,3.9308,3.9308,3.9269,3.9308,6003.0
2017-11-20 12:20:00,10.17,10.17,10.16,10.17,11090.0,3.9308,3.9308,3.9269,3.9308,11090.0
2017-11-20 12:25:00,10.17,10.17,10.16,10.16,23808.0,3.9308,3.9308,3.9269,3.9269,23808.0
2017-11-20 12:30:00,10.17,10.17,10.16,10.17,25315.0,3.9308,3.9308,3.9269,3.9308,25315.0
2017-11-20 12:35:00,10.17,10.17,10.16,10.17,10905.0,3.9308,3.9308,3.9269,3.9308,10905.0
2017-11-20 12:40:00,10.17,10.17,10.16,10.17,20249.0,3.9308,3.9308,3.9269,3.9308,20249.0
2017-11-20 12:45:00,10.17,10.17,10.14,10.15,96175.0,3.9308,3.9308,3.9192,3.923,96175.0
2017-11-20 12:50:00,10.15,10.16,10.14,10.16,34747.0,3.923,3.9269,3.9192,3.9269,34747.0
2017-11-20 12:55:00,10.16,10.16,10.15,10.15,23664.0,3.9269,3.9269,3.923,3.923,23664.0
2017-11-20 13:00:00,10.16,10.16,10.15,10.16,10300.0,3.9269,3.9269,3.923,3.9269,10300.0
2017-11-20 13:05:00,10.16,10.16,10.15,10.16,10555.0,3.9269,3.9269,3.923,3.9269,10555.0
2017-11-20 13:10:00,10.16,10.16,10.15,10.15,8355.0,3.9269,3.9269,3.923,3.923,8355.0
2017-11-20 13:15:00,10.16,10.17,10.16,10.17,79039.0,3.9269,3.9308,3.9269,3.9308,79039.0
2017-11-20 13:20:00,10.17,10.17,10.16,10.16,56844.0,3.9308,3.9308,3.9269,3.9269,56844.0
2017-11-20 13:25:00,10.17,10.17,10.16,10.17,30441.0,3.9308,3.9308,3.9269,3.9308,30441.0
2017-11-20 13:30:00,10.17,10.18,10.16,10.17,121835.0,3.9308,3.9346,3.9269,3.9308,121835.0
2017-11-20 13:35:00,10.18,10.18,10.17,10.18,13500.0,3.9346,3.9346,3.9308,3.9346,13500.0
2017-11-20 13:40:00,10.18,10.19,10.17,10.18,34849.0,3.9346,3.9385,3.9308,3.9346,34849.0
2017-11-20 13:45:00,10.19,10.19,10.18,10.19,17200.0,3.9385,3.9385,3.9346,3.9385,17200.0
2017-11-20 13:50:00,10.19,10.19,10.18,10.19,3500.0,3.9385,3.9385,3.9346,3.9385,3500.0
2017-11-20 13:55:00,10.19,10.19,10.18,10.18,21300.0,3.9385,3.9385,3.9346,3.9346,21300.0
2017-11-20 14:00:00,10.19,10.19,10.18,10.19,12100.0,3.9385,3.9385,3.9346,3.9385,12100.0
2017-11-20 14:05:00,10.19,10.2,10.18,10.2,42243.0,3.9385,3.9424,3.9346,3.9424,42243.0
2017-11-20 14:10:00,10.2,10.2,10.19,10.19,35470.0,3.9424,3.9424,3.9385,3.9385,35470.0
2017-11-20 14:15:00,10.2,10.21,10.19,10.21,69287.0,3.9424,3.9462,3.9385,3.9462,69287.0
2017-11-20 14:20:00,10.21,10.22,10.2,10.21,75330.0,3.9462,3.9501,3.9424,3.9462,75330.0
2017-11-20 14:25:00,10.21,10.21,10.18,10.19,158310.0,3.9462,3.9462,3.9346,3.9385,158310.0
2017-11-20 14:30:00,10.19,10.21,10.18,10.2,80140.0,3.9385,3.9462,3.9346,3.9424,80140.0
2017-11-20 14:35:00,10.2,10.2,10.19,10.19,8085.0,3.9424,3.9424,3.9385,3.9385,8085.0
2017-11-20 14:40:00,10.2,10.2,10.19,10.2,3842.0,3.9424,3.9424,3.9385,3.9424,3842.0
2017-11-20 14:45:00,10.2,10.2,10.19,10.19,77222.0,3.9424,3.9424,3.9385,3.9385,77222.0
2017-11-20 14:50:00,10.19,10.2,10.19,10.2,31015.0,3.9385,3.9424,3.9385,3.9424,31015.0
2017-11-20 14:55:00,10.2,10.2,10.19,10.2,21010.0,3.9424,3.9424,3.9385,3.9424,21010.0
2017-11-20 15:00:00,10.2,10.2,10.19,10.2,30129.0,3.9424,3.9424,3.9385,3.9424,30129.0
2017-11-20 15:05:00,10.2,10.2,10.19,10.2,16024.0,3.9424,3.9424,3.9385,3.9424,16024.0
2017-11-20 15:10:00,10.2,10.2,10.18,10.18,109286.0,3.9424,3.9424,3.9346,3.9346,109286.0
2017-11-20 15:15:00,10.18,10.19,10.16,10.17,51358.0,3.9346,3.9385,3.9269,3.9308,51358.0
2017-11-20 15:20:00,10.17,10.18,10.16,10.17,99047.0,3.9308,3.9346,3.9269,3.9308,99047.0
2017-11-20 15:25:00,10.17,10.17,10.16,10.17,8493.0,3.9308,3.9308,3.9269,3.9308,8493.0
2017-11-20 15:30:00,10.17,10.17,10.16,10.17,48358.0,3.9308,3.9308,3.9269,3.9308,48358.0
2017-11-20 15:35:00,10.17,10.17,10.16,10.17,51960.0,3.9308,3.9308,3.9269,3.9308,51960.0
2017-11-20 15:40:00,10.17,10.17,10.16,10.16,50190.0,3.9308,3.9308,3.9269,3.9269,50190.0
2017-11-20 15:45:00,10.17,10.18,10.16,10.18,265938.0,3.9308,3.9346,3.9269,3.9346,265938.0
2017-11-20 15:50:00,10.18,10.18,10.16,10.17,231132.0,3.9346,3.9346,3.9269,3.9308,231132.0
2017-11-20 15:55:00,10.17,10.17,10.16,10.17,302084.0,3.9308,3.9308,3.9269,3.9308,302084.0
2017-11-21 09:30:00,10.26,10.27,10.23,10.27,397078.0,3.9656,3.9694,3.954,3.9694,397078.0
2017-11-21 09:35:00,10.27,10.27,10.23,10.24,141350.0,3.9694,3.9694,3.954,3.9578,141350.0
2017-11-21 09:40:00,10.25,10.26,10.22,10.24,236794.0,3.9617,3.9656,3.9501,3.9578,236794.0
2017-11-21 09:45:00,10.25,10.27,10.24,10.26,323297.0,3.9617,3.9694,3.9578,3.9656,323297.0
2017-11-21 09:50:00,10.26,10.32,10.26,10.32,357460.0,3.9656,3.9887,3.9656,3.9887,357460.0
2017-11-21 09:55:00,10.33,10.34,10.3,10.32,166182.0,3.9926,3.9965,3.981,3.9887,166182.0
2017-11-21 10:00:00,10.32,10.33,10.3,10.31,294951.0,3.9887,3.9926,3.981,3.9849,294951.0
2017-11-21 10:05:00,10.32,10.35,10.31,10.34,332391.0,3.9887,4.0003,3.9849,3.9965,332391.0
2017-11-21 10:10:00,10.34,10.36,10.34,10.34,181944.0,3.9965,4.0042,3.9965,3.9965,181944.0
2017-11-21 10:15:00,10.35,10.35,10.29,10.29,227481.0,4.0003,4.0003,3.9772,3.9772,227481.0
2017-11-21 10:20:00,10.3,10.31,10.29,10.29,335740.0,3.981,3.9849,3.9772,3.9772,335740.0
2017-11-21 10:25:00,10.29,10.3,10.28,10.29,96325.0,3.9772,3.981,3.9733,3.9772,96325.0
2017-11-21 10:30:00,10.29,10.29,10.26,10.26,159817.0,3.9772,3.9772,3.9656,3.9656,159817.0
2017-11-21 10:35:00,10.27,10.3,10.26,10.3,71483.0,3.9694,3.981,3.9656,3.981,71483.0
2017-11-21 10:40:00,10.29,10.3,10.28,10.29,129333.0,3.9772,3.981,3.9733,3.9772,129333.0
2017-11-21 10:45:00,10.29,10.29,10.28,10.29,18000.0,3.9772,3.9772,3.9733,3.9772,18000.0
2017-11-21 10:50:00,10.29,10.29,10.27,10.29,233484.0,3.9772,3.9772,3.9694,3.9772,233484.0
2017-11-21 10:55:00,10.29,10.29,10.28,10.29,74276.0,3.9772,3.9772,3.9733,3.9772,74276.0
2017-11-21 11:00:00,10.29,10.29,10.26,10.27,175257.0,3.9772,3.9772,3.9656,3.9694,175257.0
2017-11-21 11:05:00,10.27,10.29,10.26,10.29,80062.0,3.9694,3.9772,3.9656,3.9772,80062.0
2017-11-21 11:10:00,10.29,10.29,10.28,10.29,65471.0,3.9772,3.9772,3.9733,3.9772,65471.0
2017-11-21 11:15:00,10.28,10.29,10.28,10.29,224066.0,3.9733,3.9772,3.9733,3.9772,224066.0
2017-11-21 11:20:00,10.29,10.31,10.28,10.29,77065.0,3.9772,3.9849,3.9733,3.9772,77065.0
2017-11-21 11:25:00,10.3,10.31,10.28,10.28,103803.0,3.981,3.9849,3.9733,3.9733,103803.0
2017-11-21 11:30:00,10.28,10.29,10.26,10.27,1083938.0,3.9733,3.9772,3.9656,3.9694,1083938.0
2017-11-21 11:35:00,10.27,10.28,10.26,10.27,352603.0,3.9694,3.9733,3.9656,3.9694,352603.0
2017-11-21 11:40:00,10.27,10.28,10.26,10.27,248989.0,3.9694,3.9733,3.9656,3.9694,248989.0
2017-11-21 11:45:00,10.27,10.27,10.24,10.27,220268.0,3.9694,3.9694,3.9578,3.9694,220268.0
2017-11-21 11:50:00,10.27,10.28,10.26,10.27,443533.0,3.9694,3.9733,3.9656,3.9694,443533.0
2017-11-21 11:55:00,10.27,10.27,10.25,10.25,97258.0,3.9694,3.9694,3.9617,3.9617,97258.0
2017-11-21 12:00:00,10.25,10.26,10.23,10.24,445085.0,3.9617,3.9656,3.954,3.9578,445085.0
2017-11-21 12:05:00,10.25,10.27,10.24,10.26,638577.0,3.9617,3.9694,3.9578,3.9656,638577.0
2017-11-21 12:10:00,10.26,10.27,10.25,10.27,73672.0,3.9656,3.9694,3.9617,3.9694,73672.0
2017-11-21 12:15:00,10.27,10.27,10.25,10.26,76719.0,3.9694,3.9694,3.9617,3.9656,76719.0
2017-11-21 12:20:00,10.26,10.26,10.25,10.26,34671.0,3.9656,3.9656,3.9617,3.9656,34671.0
2017-11-21 12:25:00,10.26,10.26,10.25,10.25,71172.0,3.9656,3.9656,3.9617,3.9617,71172.0
2017-11-21 12:30:00,10.26,10.27,10.25,10.27,128220.0,3.9656,3.9694,3.9617,3.9694,128220.0
2017-11-21 12:35:00,10.27,10.27,10.24,10.24,135430.0,3.9694,3.9694,3.9578,3.9578,135430.0
2017-11-21 12:40:00,10.24,10.25,10.24,10.25,11829.0,3.9578,3.9617,3.9578,3.9617,11829.0
2017-11-21 12:45:00,10.25,10.27,10.24,10.26,254980.0,3.9617,3.9694,3.9578,3.9656,254980.0
2017-11-21 12:50:00,10.25,10.26,10.25,10.26,28535.0,3.9617,3.9656,3.9617,3.9656,28535.0
2017-11-21 12:55:00,10.25,10.26,10.25,10.26,37361.0,3.9617,3.9656,3.9617,3.9656,37361.0
2017-11-21 13:00:00,10.26,10.27,10.24,10.25,345608.0,3.9656,3.9694,3.9578,3.9617,345608.0
2017-11-21 13:05:00,10.25,10.27,10.24,10.25,868467.0,3.9617,3.9694,3.9578,3.9617,868467.0
2017-11-21 13:10:00,10.25,10.26,10.22,10.25,447055.0,3.9617,3.9656,3.9501,3.9617,447055.0
2017-11-21 13:15:00,10.25,10.25,10.21,10.21,746664.0,3.9617,3.9617,3.9462,3.9462,746664.0
2017-11-21 13:20:00,10.22,10.23,10.22,10.22,37750.0,3.9501,3.954,3.9501,3.9501,37750.0
2017-11-21 13:25:00,10.23,10.23,10.2,10.21,123051.0,3.954,3.954,3.9424,3.9462,123051.0
2017-11-21 13:30:00,10.21,10.22,10.19,10.2,463230.0,3.9462,3.9501,3.9385,3.9424,463230.0
2017-11-21 13:35:00,10.2,10.21,10.19,10.2,100224.0,3.9424,3.9462,3.9385,3.9424,100224.0
2017-11-21 13:40:00,10.2,10.21,10.2,10.21,40505.0,3.9424,3.9462,3.9424,3.9462,40505.0
2017-11-21 13:45:00,10.21,10.21,10.19,10.2,103648.0,3.9462,3.9462,3.9385,3.9424,103648.0
2017-11-21 13:50:00,10.2,10.2,10.16,10.16,440915.0,3.9424,3.9424,3.9269,3.9269,440915.0
2017-11-21 13:55:00,10.17,10.17,10.14,10.15,151613.0,3.9308,3.9308,3.9192,3.923,151613.0
2017-11-21 14:00:00,10.14,10.15,10.13,10.14,111436.0,3.9192,3.923,3.9153,3.9192,111436.0
2017-11-21 14:05:00,10.14,10.16,10.13,10.15,437566.0,3.9192,3.9269,3.9153,3.923,437566.0
2017-11-21 14:10:00,10.15,10.16,10.08,10.09,650882.0,3.923,3.9269,3.896,3.8999,650882.0
2017-11-21 14:15:00,10.1,10.1,10.06,10.09,205367.0,3.9037,3.9037,3.8883,3.8999,205367.0
2017-11-21 14:20:00,10.09,10.09,10.06,10.09,89451.0,3.8999,3.8999,3.8883,3.8999,89451.0
2017-11-21 14:25:00,10.09,10.1,10.06,10.1,315854.0,3.8999,3.9037,3.8883,3.9037,315854.0
2017-11-21 14:30:00,10.09,10.1,10.07,10.08,136849.0,3.8999,3.9037,3.8921,3.896,136849.0
2017-11-21 14:35:00,10.08,10.1,10.07,10.1,149756.0,3.896,3.9037,3.8921,3.9037,149756.0
2017-11-21 14:40:00,10.1,10.1,10.09,10.1,52610.0,3.9037,3.9037,3.8999,3.9037,52610.0
2017-11-21 14:45:00,10.1,10.1,10.05,10.05,365963.0,3.9037,3.9037,3.8844,3.8844,365963.0
2017-11-21 14:50:00,10.05,10.06,10.03,10.06,583224.0,3.8844,3.8883,3.8767,3.8883,583224.0
2017-11-21 14:55:00,10.05,10.1,10.05,10.09,325299.0,3.8844,3.9037,3.8844,3.8999,325299.0
2017-11-21 15:00:00,10.09,10.11,10.06,10.06,458018.0,3.8999,3.9076,3.8883,3.8883,458018.0
2017-11-21 15:05:00,10.06,10.07,10.05,10.07,223242.0,3.8883,3.8921,3.8844,3.8921,223242.0
2017-11-21 15:10:00,10.07,10.07,10.06,10.06,108933.0,3.8921,3.8921,3.8883,3.8883,108933.0
2017-11-21 15:15:00,10.07,10.07,10.06,10.07,55374.0,3.8921,3.8921,3.8883,3.8921,55374.0
2017-11-21 15:20:00,10.07,10.07,10.06,10.07,26769.0,3.8921,3.8921,3.8883,3.8921,26769.0
2017-11-21 15:25:00,10.07,10.07,10.05,10.07,210367.0,3.8921,3.8921,3.8844,3.8921,210367.0
2017-11-21 15:30:00,10.07,10.07,10.06,10.07,25780.0,3.8921,3.8921,3.8883,3.8921,25780.0
2017-11-21 15:35:00,10.07,10.07,10.05,10.05,130840.0,3.8921,3.8921,3.8844,3.8844,130840.0
2017-11-21 15:40:00,10.06,10.06,10.04,10.04,251257.0,3.8883,3.8883,3.8805,3.8805,251257.0
2017-11-21 15:45:00,10.04,10.05,10.04,10.04,95277.0,3.8805,3.8844,3.8805,3.8805,95277.0
2017-11-21 15:50:00,10.04,10.05,10.01,10.01,415512.0,3.8805,3.8844,3.8689,3.8689,415512.0
2017-11-21 15:55:00,10.02,10.04,10.01,10.04,1032171.0,3.8728,3.8805,3.8689,3.8805,1032171.0
2017-11-22 09:30:00,10.12,10.17,10.1,10.16,310422.0,3.9114,3.9308,3.9037,3.9269,310422.0
2017-11-22 09:35:00,10.16,10.21,10.16,10.2,314358.0,3.9269,3.9462,3.9269,3.9424,314358.0
2017-11-22 09:40:00,10.19,10.25,10.19,10.24,308950.0,3.9385,3.9617,3.9385,3.9578,308950.0
2017-11-22 09:45:00,10.25,10.25,10.22,10.22,196317.0,3.9617,3.9617,3.9501,3.9501,196317.0
2017-11-22 09:50:00,10.22,10.24,10.21,10.22,164149.0,3.9501,3.9578,3.9462,3.9501,164149.0
2017-11-22 09:55:00,10.21,10.23,10.19,10.22,154808.0,3.9462,3.954,3.9385,3.9501,154808.0
2017-11-22 10:00:00,10.23,10.24,10.22,10.23,246908.0,3.954,3.9578,3.9501,3.954,246908.0
2017-11-22 10:05:00,10.22,10.24,10.21,10.24,166254.0,3.9501,3.9578,3.9462,3.9578,166254.0
2017-11-22 10:10:00,10.24,10.29,10.23,10.27,265190.0,3.9578,3.9772,3.954,3.9694,265190.0
2017-11-22 10:15:00,10.28,10.32,10.27,10.32,151402.0,3.9733,3.9887,3.9694,3.9887,151402.0
2017-11-22 10:20:00,10.31,10.34,10.3,10.33,120254.0,3.9849,3.9965,3.981,3.9926,120254.0
2017-11-22 10:25:00,10.33,10.34,10.28,10.29,276172.0,3.9926,3.9965,3.9733,3.9772,276172.0
2017-11-22 10:30:00,10.29,10.3,10.26,10.28,246843.0,3.9772,3.981,3.9656,3.9733,246843.0
2017-11-22 10:35:00,10.28,10.29,10.24,10.26,105890.0,3.9733,3.9772,3.9578,3.9656,105890.0
2017-11-22 10:40:00,10.26,10.26,10.24,10.25,98260.0,3.9656,3.9656,3.9578,3.9617,98260.0
2017-11-22 10:45:00,10.24,10.26,10.24,10.25,140048.0,3.9578,3.9656,3.9578,3.9617,140048.0
2017-11-22 10:50:00,10.25,10.25,10.24,10.25,50575.0,3.9617,3.9617,3.9578,3.9617,50575.0
2017-11-22 10:55:00,10.25,10.25,10.23,10.24,55287.0,3.9617,3.9617,3.954,3.9578,55287.0
2017-11-22 11:00:00,10.24,10.26,10.23,10.26,137589.0,3.9578,3.9656,3.954,3.9656,137589.0
2017-11-22 11:05:00,10.26,10.29,10.26,10.29,39229.0,3.9656,3.9772,3.9656,3.9772,39229.0
2017-11-22 11:10:00,10.28,10.29,10.27,10.27,110014.0,3.9733,3.9772,3.9694,3.9694,110014.0
2017-11-22 11:15:00,10.27,10.29,10.27,10.28,143739.0,3.9694,3.9772,3.9694,3.9733,143739.0
2017-11-22 11:20:00,10.28,10.28,10.26,10.27,56725.0,3.9733,3.9733,3.9656,3.9694,56725.0
2017-11-22 11:25:00,10.26,10.26,10.25,10.25,245497.0,3.9656,3.9656,3.9617,3.9617,245497.0
2017-11-22 11:30:00,10.26,10.26,10.25,10.26,28052.0,3.9656,3.9656,3.9617,3.9656,28052.0
2017-11-22 11:35:00,10.26,10.29,10.25,10.27,78104.0,3.9656,3.9772,3.9617,3.9694,78104.0
2017-11-22 11:40:00,10.28,10.28,10.26,10.27,47615.0,3.9733,3.9733,3.9656,3.9694,47615.0
2017-11-22 11:45:00,10.27,10.28,10.25,10.26,52130.0,3.9694,3.9733,3.9617,3.9656,52130.0
2017-11-22 11:50:00,10.26,10.28,10.24,10.28,52578.0,3.9656,3.9733,3.9578,3.9733,52578.0
2017-11-22 11:55:00,10.27,10.28,10.24,10.25,79219.0,3.9694,3.9733,3.9578,3.9617,79219.0
2017-11-22 12:00:00,10.26,10.27,10.25,10.27,31188.0,3.9656,3.9694,3.9617,3.9694,31188.0
2017-11-22 12:05:00,10.27,10.28,10.26,10.28,72860.0,3.9694,3.9733,3.9656,3.9733,72860.0
2017-11-22 12:10:00,10.28,10.28,10.26,10.27,103532.0,3.9733,3.9733,3.9656,3.9694,103532.0
2017-11-22 12:15:00,10.26,10.27,10.25,10.26,28012.0,3.9656,3.9694,3.9617,3.9656,28012.0
2017-11-22 12:20:00,10.26,10.28,10.25,10.28,106733.0,3.9656,3.9733,3.9617,3.9733,106733.0
2017-11-22 12:25:00,10.28,10.28,10.27,10.28,74526.0,3.9733,3.9733,3.9694,3.9733,74526.0
2017-11-22 12:30:00,10.28,10.29,10.27,10.28,49340.0,3.9733,3.9772,3.9694,3.9733,49340.0
2017-11-22 12:35:00,10.29,10.3,10.28,10.29,41096.0,3.9772,3.981,3.9733,3.9772,41096.0
2017-11-22 12:40:00,10.3,10.3,10.29,10.3,17560.0,3.981,3.981,3.9772,3.981,17560.0
2017-11-22 12:45:00,10.3,10.3,10.26,10.27,110264.0,3.981,3.981,3.9656,3.9694,110264.0
2017-11-22 12:50:00,10.26,10.27,10.25,10.27,630323.0,3.9656,3.9694,3.9617,3.9694,630323.0
2017-11-22 12:55:00,10.27,10.28,10.24,10.26,218396.0,3.9694,3.9733,3.9578,3.9656,218396.0
2017-11-22 13:00:00,10.27,10.27,10.26,10.27,68825.0,3.9694,3.9694,3.9656,3.9694,68825.0
2017-11-22 13:05:00,10.27,10.28,10.25,10.26,103314.0,3.9694,3.9733,3.9617,3.9656,103314.0
2017-11-22 13:10:00,10.26,10.26,10.24,10.25,36400.0,3.9656,3.9656,3.9578,3.9617,36400.0
2017-11-22 13:15:00,10.25,10.25,10.22,10.22,65982.0,3.9617,3.9617,3.9501,3.9501,65982.0
2017-11-22 13:20:00,10.22,10.23,10.22,10.23,17594.0,3.9501,3.954,3.9501,3.954,17594.0
2017-11-22 13:25:00,10.22,10.24,10.22,10.23,132397.0,3.9501,3.9578,3.9501,3.954,132397.0
2017-11-22 13:30:00,10.24,10.24,10.2,10.21,198038.0,3.9578,3.9578,3.9424,3.9462,198038.0
2017-11-22 13:35:00,10.21,10.22,10.21,10.22,27619.0,3.9462,3.9501,3.9462,3.9501,27619.0
2017-11-22 13:40:00,10.21,10.23,10.21,10.23,52928.0,3.9462,3.954,3.9462,3.954,52928.0
2017-11-22 13:45:00,10.23,10.24,10.22,10.22,42834.0,3.954,3.9578,3.9501,3.9501,42834.0
2017-11-22 13:50:00,10.22,10.23,10.19,10.19,155297.0,3.9501,3.954,3.9385,3.9385,155297.0
2017-11-22 13:55:00,10.19,10.21,10.19,10.2,77284.0,3.9385,3.9462,3.9385,3.9424,77284.0
2017-11-22 14:00:00,10.21,10.24,10.2,10.22,96995.0,3.9462,3.9578,3.9424,3.9501,96995.0
2017-11-22 14:05:00,10.22,10.24,10.22,10.24,107611.0,3.9501,3.9578,3.9501,3.9578,107611.0
2017-11-22 14:10:00,10.24,10.27,10.23,10.27,116891.0,3.9578,3.9694,3.954,3.9694,116891.0
2017-11-22 14:15:00,10.27,10.27,10.25,10.27,71202.0,3.9694,3.9694,3.9617,3.9694,71202.0
2017-11-22 14:20:00,10.27,10.28,10.26,10.28,65797.0,3.9694,3.9733,3.9656,3.9733,65797.0
2017-11-22 14:25:00,10.28,10.28,10.26,10.27,56401.0,3.9733,3.9733,3.9656,3.9694,56401.0
2017-11-22 14:30:00,10.27,10.27,10.24,10.25,53003.0,3.9694,3.9694,3.9578,3.9617,53003.0
2017-11-22 14:35:00,10.24,10.26,10.24,10.26,54752.0,3.9578,3.9656,3.9578,3.9656,54752.0
2017-11-22 14:40:00,10.25,10.26,10.24,10.25,96751.0,3.9617,3.9656,3.9578,3.9617,96751.0
2017-11-22 14:45:00,10.25,10.26,10.24,10.26,64008.0,3.9617,3.9656,3.9578,3.9656,64008.0
2017-11-22 14:50:00,10.26,10.26,10.24,10.25,226918.0,3.9656,3.9656,3.9578,3.9617,226918.0
2017-11-22 14:55:00,10.25,10.28,10.24,10.28,232240.0,3.9617,3.9733,3.9578,3.9733,232240.0
2017-11-22 15:00:00,10.27,10.28,10.27,10.27,55022.0,3.9694,3.9733,3.9694,3.9694,55022.0
2017-11-22 15:05:00,10.27,10.28,10.25,10.25,343924.0,3.9694,3.9733,3.9617,3.9617,343924.0
2017-11-22 15:10:00,10.26,10.26,10.25,10.26,37989.0,3.9656,3.9656,3.9617,3.9656,37989.0
2017-11-22 15:15:00,10.26,10.27,10.25,10.27,206849.0,3.9656,3.9694,3.9617,3.9694,206849.0
2017-11-22 15:20:00,10.27,10.27,10.26,10.27,125005.0,3.9694,3.9694,3.9656,3.9694,125005.0
2017-11-22 15:25:00,10.27,10.27,10.25,10.26,448595.0,3.9694,3.9694,3.9617,3.9656,448595.0
2017-11-22 15:30:00,10.27,10.27,10.25,10.26,115618.0,3.9694,3.9694,3.9617,3.9656,115618.0
2017-11-22 15:35:00,10.26,10.26,10.25,10.26,70850.0,3.9656,3.9656,3.9617,3.9656,70850.0
2017-11-22 15:40:00,10.26,10.26,10.25,10.26,97590.0,3.9656,3.9656,3.9617,3.9656,97590.0
2017-11-22 15:45:00,10.26,10.26,10.25,10.26,135749.0,3.9656,3.9656,3.9617,3.9656,135749.0
2017-11-22 15:50:00,10.26,10.26,10.25,10.26,215794.0,3.9656,3.9656,3.9617,3.9656,215794.0
2017-11-22 15:55:00,10.25,10.27,10.25,10.26,572416.0,3.9617,3.9694,3.9617,3.9656,572416.0
2017-11-24 09:30:00,10.34,10.38,10.32,10.34,311323.0,3.9965,4.0119,3.9887,3.9965,311323.0
2017-11-24 09:35:00,10.33,10.35,10.32,10.35,232078.0,3.9926,4.0003,3.9887,4.0003,232078.0
2017-11-24 09:40:00,10.35,10.38,10.34,10.37,131644.0,4.0003,4.0119,3.9965,4.0081,131644.0
2017-11-24 09:45:00,10.38,10.38,10.37,10.38,81867.0,4.0119,4.0119,4.0081,4.0119,81867.0
2017-11-24 09:50:00,10.38,10.38,10.36,10.36,34069.0,4.0119,4.0119,4.0042,4.0042,34069.0
2017-11-24 09:55:00,10.36,10.38,10.36,10.38,80974.0,4.0042,4.0119,4.0042,4.0119,80974.0
2017-11-24 10:00:00,10.37,10.38,10.34,10.36,128138.0,4.0081,4.0119,3.9965,4.0042,128138.0
2017-11-24 10:05:00,10.35,10.36,10.33,10.34,81901.0,4.0003,4.0042,3.9926,3.9965,81901.0
2017-11-24 10:10:00,10.34,10.36,10.33,10.35,92254.0,3.9965,4.0042,3.9926,4.0003,92254.0
2017-11-24 10:15:00,10.35,10.37,10.34,10.36,119984.0,4.0003,4.0081,3.9965,4.0042,119984.0
2017-11-24 10:20:00,10.36,10.37,10.32,10.32,75028.0,4.0042,4.0081,3.9887,3.9887,75028.0
2017-11-24 10:25:00,10.33,10.33,10.32,10.33,33830.0,3.9926,3.9926,3.9887,3.9926,33830.0
2017-11-24 10:30:00,10.33,10.34,10.32,10.33,102229.0,3.9926,3.9965,3.9887,3.9926,102229.0
2017-11-24 10:35:00,10.33,10.33,10.32,10.33,10113.0,3.9926,3.9926,3.9887,3.9926,10113.0
2017-11-24 10:40:00,10.33,10.33,10.31,10.32,67196.0,3.9926,3.9926,3.9849,3.9887,67196.0
2017-11-24 10:45:00,10.31,10.32,10.28,10.3,418778.0,3.9849,3.9887,3.9733,3.981,418778.0
2017-11-24 10:50:00,10.3,10.33,10.3,10.32,117128.0,3.981,3.9926,3.981,3.9887,117128.0
2017-11-24 10:55:00,10.31,10.32,10.31,10.31,47600.0,3.9849,3.9887,3.9849,3.9849,47600.0
2017-11-24 11:00:00,10.31,10.32,10.29,10.29,98556.0,3.9849,3.9887,3.9772,3.9772,98556.0
2017-11-24 11:05:00,10.29,10.34,10.29,10.34,129742.0,3.9772,3.9965,3.9772,3.9965,129742.0
2017-11-24 11:10:00,10.34,10.35,10.33,10.34,33948.0,3.9965,4.0003,3.9926,3.9965,33948.0
2017-11-24 11:15:00,10.33,10.36,10.33,10.36,33070.0,3.9926,4.0042,3.9926,4.0042,33070.0
2017-11-24 11:20:00,10.36,10.36,10.34,10.36,169020.0,4.0042,4.0042,3.9965,4.0042,169020.0
2017-11-24 11:25:00,10.36,10.36,10.34,10.34,61529.0,4.0042,4.0042,3.9965,3.9965,61529.0
2017-11-24 11:30:00,10.34,10.35,10.32,10.32,92415.0,3.9965,4.0003,3.9887,3.9887,92415.0
2017-11-24 11:35:00,10.32,10.32,10.31,10.32,68973.0,3.9887,3.9887,3.9849,3.9887,68973.0
2017-11-24 11:40:00,10.31,10.32,10.31,10.32,35250.0,3.9849,3.9887,3.9849,3.9887,35250.0
2017-11-24 11:45:00,10.32,10.35,10.31,10.34,159022.0,3.9887,4.0003,3.9849,3.9965,159022.0
2017-11-24 11:50:00,10.34,10.35,10.33,10.35,38830.0,3.9965,4.0003,3.9926,4.0003,38830.0
2017-11-24 11:55:00,10.35,10.36,10.34,10.36,39538.0,4.0003,4.0042,3.9965,4.0042,39538.0
2017-11-24 12:00:00,10.35,10.36,10.33,10.34,72789.0,4.0003,4.0042,3.9926,3.9965,72789.0
2017-11-24 12:05:00,10.34,10.34,10.33,10.34,34841.0,3.9965,3.9965,3.9926,3.9965,34841.0
2017-11-24 12:10:00,10.34,10.36,10.33,10.35,133473.0,3.9965,4.0042,3.9926,4.0003,133473.0
2017-11-24 12:15:00,10.35,10.35,10.34,10.35,27011.0,4.0003,4.0003,3.9965,4.0003,27011.0
2017-11-24 12:20:00,10.35,10.35,10.33,10.34,146121.0,4.0003,4.0003,3.9926,3.9965,146121.0
2017-11-24 12:25:00,10.34,10.34,10.33,10.34,50577.0,3.9965,3.9965,3.9926,3.9965,50577.0
2017-11-24 12:30:00,10.33,10.34,10.33,10.34,72366.0,3.9926,3.9965,3.9926,3.9965,72366.0
2017-11-24 12:35:00,10.34,10.34,10.32,10.34,191449.0,3.9965,3.9965,3.9887,3.9965,191449.0
2017-11-24 12:40:00,10.34,10.34,10.31,10.32,221195.0,3.9965,3.9965,3.9849,3.9887,221195.0
2017-11-24 12:45:00,10.32,10.32,10.31,10.32,37930.0,3.9887,3.9887,3.9849,3.9887,37930.0
2017-11-24 12:50:00,10.32,10.32,10.28,10.32,395561.0,3.9887,3.9887,3.9733,3.9887,395561.0
2017-11-24 12:55:00,10.32,10.32,10.31,10.32,328733.0,3.9887,3.9887,3.9849,3.9887,328733.0
2017-11-27 09:30:00,10.18,10.22,10.17,10.18,257584.0,3.9346,3.9501,3.9308,3.9346,257584.0
2017-11-27 09:35:00,10.18,10.2,10.17,10.18,295991.0,3.9346,3.9424,3.9308,3.9346,295991.0
2017-11-27 09:40:00,10.18,10.18,10.1,10.12,497646.0,3.9346,3.9346,3.9037,3.9114,497646.0
2017-11-27 09:45:00,10.12,10.14,10.09,10.12,161392.0,3.9114,3.9192,3.8999,3.9114,161392.0
2017-11-27 09:50:00,10.12,10.14,10.11,10.12,64188.0,3.9114,3.9192,3.9076,3.9114,64188.0
2017-11-27 09:55:00,10.12,10.13,10.09,10.12,215024.0,3.9114,3.9153,3.8999,3.9114,215024.0
2017-11-27 10:00:00,10.12,10.13,10.09,10.1,159404.0,3.9114,3.9153,3.8999,3.9037,159404.0
2017-11-27 10:05:00,10.1,10.1,10.07,10.1,158700.0,3.9037,3.9037,3.8921,3.9037,158700.0
2017-11-27 10:10:00,10.09,10.11,10.08,10.11,140013.0,3.8999,3.9076,3.896,3.9076,140013.0
2017-11-27 10:15:00,10.11,10.14,10.1,10.13,63116.0,3.9076,3.9192,3.9037,3.9153,63116.0
2017-11-27 10:20:00,10.13,10.14,10.11,10.12,90379.0,3.9153,3.9192,3.9076,3.9114,90379.0
2017-11-27 10:25:00,10.12,10.12,10.1,10.11,38708.0,3.9114,3.9114,3.9037,3.9076,38708.0
2017-11-27 10:30:00,10.1,10.12,10.1,10.12,71087.0,3.9037,3.9114,3.9037,3.9114,71087.0
2017-11-27 10:35:00,10.12,10.13,10.1,10.13,123540.0,3.9114,3.9153,3.9037,3.9153,123540.0
2017-11-27 10:40:00,10.13,10.18,10.12,10.17,94065.0,3.9153,3.9346,3.9114,3.9308,94065.0
2017-11-27 10:45:00,10.17,10.19,10.16,10.16,150558.0,3.9308,3.9385,3.9269,3.9269,150558.0
2017-11-27 10:50:00,10.17,10.19,10.16,10.18,107684.0,3.9308,3.9385,3.9269,3.9346,107684.0
2017-11-27 10:55:00,10.19,10.19,10.16,10.16,71330.0,3.9385,3.9385,3.9269,3.9269,71330.0
2017-11-27 11:00:00,10.17,10.17,10.15,10.15,44500.0,3.9308,3.9308,3.923,3.923,44500.0
2017-11-27 11:05:00,10.16,10.19,10.15,10.19,217005.0,3.9269,3.9385,3.923,3.9385,217005.0
2017-11-27 11:10:00,10.19,10.19,10.15,10.16,111222.0,3.9385,3.9385,3.923,3.9269,111222.0
2017-11-27 11:15:00,10.17,10.17,10.15,10.16,153122.0,3.9308,3.9308,3.923,3.9269,153122.0
2017-11-27 11:20:00,10.16,10.18,10.15,10.16,165229.0,3.9269,3.9346,3.923,3.9269,165229.0
2017-11-27 11:25:00,10.16,10.16,10.15,10.15,45840.0,3.9269,3.9269,3.923,3.923,45840.0
2017-11-27 11:30:00,10.16,10.16,10.14,10.15,77724.0,3.9269,3.9269,3.9192,3.923,77724.0
2017-11-27 11:35:00,10.14,10.15,10.14,10.15,31881.0,3.9192,3.923,3.9192,3.923,31881.0
2017-11-27 11:40:00,10.15,10.15,10.12,10.12,79534.0,3.923,3.923,3.9114,3.9114,79534.0
2017-11-27 11:45:00,10.13,10.13,10.11,10.12,27000.0,3.9153,3.9153,3.9076,3.9114,27000.0
2017-11-27 11:50:00,10.12,10.12,10.11,10.12,47728.0,3.9114,3.9114,3.9076,3.9114,47728.0
2017-11-27 11:55:00,10.12,10.12,10.1,10.1,42451.0,3.9114,3.9114,3.9037,3.9037,42451.0
2017-11-27 12:00:00,10.1,10.11,10.1,10.11,21906.0,3.9037,3.9076,3.9037,3.9076,21906.0
2017-11-27 12:05:00,10.11,10.13,10.1,10.12,258532.0,3.9076,3.9153,3.9037,3.9114,258532.0
2017-11-27 12:10:00,10.11,10.13,10.11,10.12,37577.0,3.9076,3.9153,3.9076,3.9114,37577.0
2017-11-27 12:15:00,10.12,10.14,10.11,10.13,96844.0,3.9114,3.9192,3.9076,3.9153,96844.0
2017-11-27 12:20:00,10.13,10.13,10.12,10.13,53528.0,3.9153,3.9153,3.9114,3.9153,53528.0
2017-11-27 12:25:00,10.12,10.13,10.12,10.12,36981.0,3.9114,3.9153,3.9114,3.9114,36981.0
2017-11-27 12:30:00,10.13,10.13,10.11,10.13,219581.0,3.9153,3.9153,3.9076,3.9153,219581.0
2017-11-27 12:35:00,10.13,10.13,10.11,10.12,94489.0,3.9153,3.9153,3.9076,3.9114,94489.0
2017-11-27 12:40:00,10.12,10.12,10.1,10.11,86852.0,3.9114,3.9114,3.9037,3.9076,86852.0
2017-11-27 12:45:00,10.11,10.11,10.1,10.11,47610.0,3.9076,3.9076,3.9037,3.9076,47610.0
2017-11-27 12:50:00,10.11,10.12,10.1,10.12,202593.0,3.9076,3.9114,3.9037,3.9114,202593.0
2017-11-27 12:55:00,10.12,10.13,10.11,10.12,200823.0,3.9114,3.9153,3.9076,3.9114,200823.0
2017-11-27 13:00:00,10.13,10.14,10.12,10.13,92873.0,3.9153,3.9192,3.9114,3.9153,92873.0
2017-11-27 13:05:00,10.13,10.14,10.12,10.13,126111.0,3.9153,3.9192,3.9114,3.9153,126111.0
2017-11-27 13:10:00,10.14,10.15,10.12,10.14,151522.0,3.9192,3.923,3.9114,3.9192,151522.0
2017-11-27 13:15:00,10.15,10.16,10.14,10.16,54451.0,3.923,3.9269,3.9192,3.9269,54451.0
2017-11-27 13:20:00,10.16,10.19,10.15,10.16,405200.0,3.9269,3.9385,3.923,3.9269,405200.0
2017-11-27 13:25:00,10.16,10.16,10.14,10.15,132584.0,3.9269,3.9269,3.9192,3.923,132584.0
2017-11-27 13:30:00,10.15,10.16,10.15,10.16,111635.0,3.923,3.9269,3.923,3.9269,111635.0
2017-11-27 13:35:00,10.16,10.16,10.14,10.16,168489.0,3.9269,3.9269,3.9192,3.9269,168489.0
2017-11-27 13:40:00,10.16,10.16,10.14,10.14,69895.0,3.9269,3.9269,3.9192,3.9192,69895.0
2017-11-27 13:45:00,10.15,10.15,10.13,10.13,58125.0,3.923,3.923,3.9153,3.9153,58125.0
2017-11-27 13:50:00,10.13,10.15,10.13,10.15,175501.0,3.9153,3.923,3.9153,3.923,175501.0
2017-11-27 13:55:00,10.15,10.17,10.14,10.16,117274.0,3.923,3.9308,3.9192,3.9269,117274.0
2017-11-27 14:00:00,10.17,10.2,10.16,10.19,216205.0,3.9308,3.9424,3.9269,3.9385,216205.0
2017-11-27 14:05:00,10.2,10.2,10.18,10.18,68673.0,3.9424,3.9424,3.9346,3.9346,68673.0
2017-11-27 14:10:00,10.18,10.18,10.17,10.18,29140.0,3.9346,3.9346,3.9308,3.9346,29140.0
2017-11-27 14:15:00,10.18,10.18,10.15,10.16,122377.0,3.9346,3.9346,3.923,3.9269,122377.0
2017-11-27 14:20:00,10.16,10.18,10.15,10.18,117336.0,3.9269,3.9346,3.923,3.9346,117336.0
2017-11-27 14:25:00,10.18,10.19,10.15,10.15,144087.0,3.9346,3.9385,3.923,3.923,144087.0
2017-11-27 14:30:00,10.16,10.16,10.15,10.16,22940.0,3.9269,3.9269,3.923,3.9269,22940.0
2017-11-27 14:35:00,10.15,10.16,10.15,10.16,35175.0,3.923,3.9269,3.923,3.9269,35175.0
2017-11-27 14:40:00,10.15,10.16,10.15,10.16,13900.0,3.923,3.9269,3.923,3.9269,13900.0
2017-11-27 14:45:00,10.16,10.16,10.14,10.15,91310.0,3.9269,3.9269,3.9192,3.923,91310.0
2017-11-27 14:50:00,10.15,10.16,10.13,10.13,176988.0,3.923,3.9269,3.9153,3.9153,176988.0
2017-11-27 14:55:00,10.13,10.15,10.11,10.14,489947.0,3.9153,3.923,3.9076,3.9192,489947.0
2017-11-27 15:00:00,10.15,10.15,10.14,10.15,121698.0,3.923,3.923,3.9192,3.923,121698.0
2017-11-27 15:05:00,10.15,10.16,10.15,10.16,168923.0,3.923,3.9269,3.923,3.9269,168923.0
2017-11-27 15:10:00,10.16,10.16,10.15,10.16,37069.0,3.9269,3.9269,3.923,3.9269,37069.0
2017-11-27 15:15:00,10.16,10.16,10.14,10.15,124027.0,3.9269,3.9269,3.9192,3.923,124027.0
2017-11-27 15:20:00,10.14,10.15,10.12,10.13,174394.0,3.9192,3.923,3.9114,3.9153,174394.0
2017-11-27 15:25:00,10.13,10.14,10.12,10.13,73292.0,3.9153,3.9192,3.9114,3.9153,73292.0
2017-11-27 15:30:00,10.13,10.13,10.12,10.13,30434.0,3.9153,3.9153,3.9114,3.9153,30434.0
2017-11-27 15:35:00,10.13,10.13,10.12,10.13,49133.0,3.9153,3.9153,3.9114,3.9153,49133.0
2017-11-27 15:40:00,10.13,10.13,10.11,10.12,167612.0,3.9153,3.9153,3.9076,3.9114,167612.0
2017-11-27 15:45:00,10.11,10.13,10.11,10.13,117986.0,3.9076,3.9153,3.9076,3.9153,117986.0
2017-11-27 15:50:00,10.13,10.13,10.12,10.13,86572.0,3.9153,3.9153,3.9114,3.9153,86572.0
2017-11-27 15:55:00,10.13,10.14,10.12,10.13,586295.0,3.9153,3.9192,3.9114,3.9153,586295.0
2017-11-28 09:30:00,10.14,10.16,10.1,10.13,189250.0,3.9192,3.9269,3.9037,3.9153,189250.0
2017-11-28 09:35:00,10.13,10.17,10.12,10.17,106645.0,3.9153,3.9308,3.9114,3.9308,106645.0
2017-11-28 09:40:00,10.17,10.19,10.16,10.18,276499.0,3.9308,3.9385,3.9269,3.9346,276499.0
2017-11-28 09:45:00,10.18,10.18,10.13,10.15,99927.0,3.9346,3.9346,3.9153,3.923,99927.0
2017-11-28 09:50:00,10.15,10.16,10.14,10.15,80353.0,3.923,3.9269,3.9192,3.923,80353.0
2017-11-28 09:55:00,10.15,10.16,10.14,10.15,123583.0,3.923,3.9269,3.9192,3.923,123583.0
2017-11-28 10:00:00,10.14,10.15,10.11,10.12,218535.0,3.9192,3.923,3.9076,3.9114,218535.0
2017-11-28 10:05:00,10.12,10.13,10.11,10.13,44806.0,3.9114,3.9153,3.9076,3.9153,44806.0
2017-11-28 10:10:00,10.13,10.16,10.12,10.16,78455.0,3.9153,3.9269,3.9114,3.9269,78455.0
2017-11-28 10:15:00,10.16,10.17,10.15,10.17,70756.0,3.9269,3.9308,3.923,3.9308,70756.0
2017-11-28 10:20:00,10.17,10.19,10.16,10.18,125732.0,3.9308,3.9385,3.9269,3.9346,125732.0
2017-11-28 10:25:00,10.18,10.19,10.17,10.18,58665.0,3.9346,3.9385,3.9308,3.9346,58665.0
2017-11-28 10:30:00,10.18,10.19,10.16,10.17,61080.0,3.9346,3.9385,3.9269,3.9308,61080.0
2017-11-28 10:35:00,10.17,10.19,10.16,10.19,133778.0,3.9308,3.9385,3.9269,3.9385,133778.0
2017-11-28 10:40:00,10.19,10.19,10.17,10.17,125572.0,3.9385,3.9385,3.9308,3.9308,125572.0
2017-11-28 10:45:00,10.18,10.21,10.17,10.21,199426.0,3.9346,3.9462,3.9308,3.9462,199426.0
2017-11-28 10:50:00,10.21,10.22,10.19,10.2,269377.0,3.9462,3.9501,3.9385,3.9424,269377.0
2017-11-28 10:55:00,10.2,10.22,10.19,10.21,192268.0,3.9424,3.9501,3.9385,3.9462,192268.0
2017-11-28 11:00:00,10.21,10.22,10.18,10.2,162933.0,3.9462,3.9501,3.9346,3.9424,162933.0
2017-11-28 11:05:00,10.2,10.2,10.19,10.19,72138.0,3.9424,3.9424,3.9385,3.9385,72138.0
2017-11-28 11:10:00,10.19,10.2,10.18,10.19,59251.0,3.9385,3.9424,3.9346,3.9385,59251.0
2017-11-28 11:15:00,10.19,10.2,10.18,10.2,147569.0,3.9385,3.9424,3.9346,3.9424,147569.0
2017-11-28 11:20:00,10.2,10.2,10.19,10.2,80984.0,3.9424,3.9424,3.9385,3.9424,80984.0
2017-11-28 11:25:00,10.2,10.23,10.19,10.23,248435.0,3.9424,3.954,3.9385,3.954,248435.0
2017-11-28 11:30:00,10.23,10.24,10.22,10.24,123786.0,3.954,3.9578,3.9501,3.9578,123786.0
2017-11-28 11:35:00,10.24,10.25,10.23,10.24,94804.0,3.9578,3.9617,3.954,3.9578,94804.0
2017-11-28 11:40:00,10.24,10.26,10.23,10.25,239314.0,3.9578,3.9656,3.954,3.9617,239314.0
2017-11-28 11:45:00,10.25,10.26,10.24,10.25,73424.0,3.9617,3.9656,3.9578,3.9617,73424.0
2017-11-28 11:50:00,10.25,10.26,10.23,10.26,119145.0,3.9617,3.9656,3.954,3.9656,119145.0
2017-11-28 11:55:00,10.26,10.26,10.25,10.26,31641.0,3.9656,3.9656,3.9617,3.9656,31641.0
2017-11-28 12:00:00,10.26,10.26,10.25,10.26,74994.0,3.9656,3.9656,3.9617,3.9656,74994.0
2017-11-28 12:05:00,10.26,10.27,10.25,10.27,47990.0,3.9656,3.9694,3.9617,3.9694,47990.0
2017-11-28 12:10:00,10.27,10.27,10.26,10.26,24285.0,3.9694,3.9694,3.9656,3.9656,24285.0
2017-11-28 12:15:00,10.27,10.29,10.26,10.29,91582.0,3.9694,3.9772,3.9656,3.9772,91582.0
2017-11-28 12:20:00,10.29,10.3,10.28,10.29,118000.0,3.9772,3.981,3.9733,3.9772,118000.0
2017-11-28 12:25:00,10.29,10.29,10.28,10.28,15455.0,3.9772,3.9772,3.9733,3.9733,15455.0
2017-11-28 12:30:00,10.28,10.29,10.26,10.27,176613.0,3.9733,3.9772,3.9656,3.9694,176613.0
2017-11-28 12:35:00,10.27,10.27,10.26,10.27,18100.0,3.9694,3.9694,3.9656,3.9694,18100.0
2017-11-28 12:40:00,10.27,10.28,10.24,10.25,324853.0,3.9694,3.9733,3.9578,3.9617,324853.0
2017-11-28 12:45:00,10.24,10.27,10.23,10.27,207295.0,3.9578,3.9694,3.954,3.9694,207295.0
2017-11-28 12:50:00,10.27,10.27,10.26,10.27,31978.0,3.9694,3.9694,3.9656,3.9694,31978.0
2017-11-28 12:55:00,10.27,10.29,10.26,10.28,102778.0,3.9694,3.9772,3.9656,3.9733,102778.0
2017-11-28 13:00:00,10.29,10.29,10.27,10.27,83373.0,3.9772,3.9772,3.9694,3.9694,83373.0
2017-11-28 13:05:00,10.28,10.29,10.27,10.29,48412.0,3.9733,3.9772,3.9694,3.9772,48412.0
2017-11-28 13:10:00,10.29,10.29,10.27,10.29,94738.0,3.9772,3.9772,3.9694,3.9772,94738.0
2017-11-28 13:15:00,10.29,10.29,10.27,10.28,41624.0,3.9772,3.9772,3.9694,3.9733,41624.0
2017-11-28 13:20:00,10.28,10.28,10.24,10.26,143525.0,3.9733,3.9733,3.9578,3.9656,143525.0
2017-11-28 13:25:00,10.26,10.26,10.2,10.25,325831.0,3.9656,3.9656,3.9424,3.9617,325831.0
2017-11-28 13:30:00,10.24,10.27,10.21,10.26,360166.0,3.9578,3.9694,3.9462,3.9656,360166.0
2017-11-28 13:35:00,10.27,10.28,10.26,10.27,58446.0,3.9694,3.9733,3.9656,3.9694,58446.0
2017-11-28 13:40:00,10.27,10.28,10.25,10.26,139082.0,3.9694,3.9733,3.9617,3.9656,139082.0
2017-11-28 13:45:00,10.26,10.27,10.24,10.27,125725.0,3.9656,3.9694,3.9578,3.9694,125725.0
2017-11-28 13:50:00,10.27,10.27,10.24,10.24,81261.0,3.9694,3.9694,3.9578,3.9578,81261.0
2017-11-28 13:55:00,10.25,10.27,10.23,10.25,101784.0,3.9617,3.9694,3.954,3.9617,101784.0
2017-11-28 14:00:00,10.25,10.25,10.22,10.23,88562.0,3.9617,3.9617,3.9501,3.954,88562.0
2017-11-28 14:05:00,10.23,10.24,10.22,10.23,101815.0,3.954,3.9578,3.9501,3.954,101815.0
2017-11-28 14:10:00,10.22,10.23,10.21,10.22,60724.0,3.9501,3.954,3.9462,3.9501,60724.0
2017-11-28 14:15:00,10.23,10.24,10.23,10.23,23720.0,3.954,3.9578,3.954,3.954,23720.0
2017-11-28 14:20:00,10.24,10.24,10.23,10.24,22600.0,3.9578,3.9578,3.954,3.9578,22600.0
2017-11-28 14:25:00,10.24,10.27,10.23,10.27,90351.0,3.9578,3.9694,3.954,3.9694,90351.0
2017-11-28 14:30:00,10.27,10.27,10.24,10.26,77727.0,3.9694,3.9694,3.9578,3.9656,77727.0
2017-11-28 14:35:00,10.26,10.26,10.25,10.25,14879.0,3.9656,3.9656,3.9617,3.9617,14879.0
2017-11-28 14:40:00,10.25,10.26,10.22,10.22,183099.0,3.9617,3.9656,3.9501,3.9501,183099.0
2017-11-28 14:45:00,10.23,10.23,10.21,10.22,76075.0,3.954,3.954,3.9462,3.9501,76075.0
2017-11-28 14:50:00,10.22,10.24,10.21,10.23,78261.0,3.9501,3.9578,3.9462,3.954,78261.0
2017-11-28 14:55:00,10.24,10.24,10.19,10.21,308668.0,3.9578,3.9578,3.9385,3.9462,308668.0
2017-11-28 15:00:00,10.21,10.21,10.17,10.18,214309.0,3.9462,3.9462,3.9308,3.9346,214309.0
2017-11-28 15:05:00,10.19,10.21,10.18,10.21,282580.0,3.9385,3.9462,3.9346,3.9462,282580.0
2017-11-28 15:10:00,10.21,10.22,10.2,10.21,110633.0,3.9462,3.9501,3.9424,3.9462,110633.0
2017-11-28 15:15:00,10.21,10.22,10.21,10.21,20872.0,3.9462,3.9501,3.9462,3.9462,20872.0
2017-11-28 15:20:00,10.21,10.22,10.21,10.21,60580.0,3.9462,3.9501,3.9462,3.9462,60580.0
2017-11-28 15:25:00,10.21,10.22,10.21,10.21,18684.0,3.9462,3.9501,3.9462,3.9462,18684.0
2017-11-28 15:30:00,10.21,10.22,10.2,10.2,159366.0,3.9462,3.9501,3.9424,3.9424,159366.0
2017-11-28 15:35:00,10.2,10.21,10.18,10.18,204795.0,3.9424,3.9462,3.9346,3.9346,204795.0
2017-11-28 15:40:00,10.19,10.19,10.18,10.18,21305.0,3.9385,3.9385,3.9346,3.9346,21305.0
2017-11-28 15:45:00,10.19,10.19,10.17,10.17,192431.0,3.9385,3.9385,3.9308,3.9308,192431.0
2017-11-28 15:50:00,10.17,10.18,10.16,10.16,81083.0,3.9308,3.9346,3.9269,3.9269,81083.0
2017-11-28 15:55:00,10.17,10.17,10.15,10.17,406486.0,3.9308,3.9308,3.923,3.9308,406486.0
2017-11-29 09:30:00,10.03,10.05,10.0,10.03,390356.0,3.8767,3.8844,3.8651,3.8767,390356.0
2017-11-29 09:35:00,10.03,10.04,10.01,10.03,173360.0,3.8767,3.8805,3.8689,3.8767,173360.0
2017-11-29 09:40:00,10.03,10.05,10.01,10.02,238517.0,3.8767,3.8844,3.8689,3.8728,238517.0
2017-11-29 09:45:00,10.01,10.02,9.97,9.97,281710.0,3.8689,3.8728,3.8535,3.8535,281710.0
2017-11-29 09:50:00,9.98,9.99,9.97,9.97,206359.0,3.8573,3.8612,3.8535,3.8535,206359.0
2017-11-29 09:55:00,9.97,10.01,9.97,9.99,168330.0,3.8535,3.8689,3.8535,3.8612,168330.0
2017-11-29 10:00:00,9.99,9.99,9.93,9.94,346027.0,3.8612,3.8612,3.838,3.8419,346027.0
2017-11-29 10:05:00,9.93,9.96,9.92,9.95,192371.0,3.838,3.8496,3.8341,3.8457,192371.0
2017-11-29 10:10:00,9.95,9.96,9.94,9.96,160346.0,3.8457,3.8496,3.8419,3.8496,160346.0
2017-11-29 10:15:00,9.95,9.96,9.91,9.96,278396.0,3.8457,3.8496,3.8303,3.8496,278396.0
2017-11-29 10:20:00,9.95,9.99,9.95,9.97,172654.0,3.8457,3.8612,3.8457,3.8535,172654.0
2017-11-29 10:25:00,9.97,9.99,9.96,9.98,87236.0,3.8535,3.8612,3.8496,3.8573,87236.0
2017-11-29 10:30:00,9.97,10.0,9.95,9.99,199753.0,3.8535,3.8651,3.8457,3.8612,199753.0
2017-11-29 10:35:00,9.98,10.01,9.98,10.01,87881.0,3.8573,3.8689,3.8573,3.8689,87881.0
2017-11-29 10:40:00,10.01,10.02,9.99,10.01,161956.0,3.8689,3.8728,3.8612,3.8689,161956.0
2017-11-29 10:45:00,10.01,10.04,10.0,10.03,227950.0,3.8689,3.8805,3.8651,3.8767,227950.0
2017-11-29 10:50:00,10.03,10.04,10.01,10.02,157587.0,3.8767,3.8805,3.8689,3.8728,157587.0
2017-11-29 10:55:00,10.02,10.05,10.01,10.05,83254.0,3.8728,3.8844,3.8689,3.8844,83254.0
2017-11-29 11:00:00,10.04,10.05,10.02,10.04,164114.0,3.8805,3.8844,3.8728,3.8805,164114.0
2017-11-29 11:05:00,10.04,10.04,9.99,10.01,225279.0,3.8805,3.8805,3.8612,3.8689,225279.0
2017-11-29 11:10:00,10.01,10.01,9.97,9.99,77046.0,3.8689,3.8689,3.8535,3.8612,77046.0
2017-11-29 11:15:00,9.99,9.99,9.96,9.97,54218.0,3.8612,3.8612,3.8496,3.8535,54218.0
2017-11-29 11:20:00,9.97,9.98,9.93,9.94,223628.0,3.8535,3.8573,3.838,3.8419,223628.0
2017-11-29 11:25:00,9.94,9.97,9.92,9.96,173810.0,3.8419,3.8535,3.8341,3.8496,173810.0
2017-11-29 11:30:00,9.96,9.97,9.92,9.93,149252.0,3.8496,3.8535,3.8341,3.838,149252.0
2017-11-29 11:35:00,9.93,9.93,9.9,9.9,298048.0,3.838,3.838,3.8264,3.8264,298048.0
2017-11-29 11:40:00,9.9,9.91,9.85,9.89,394371.0,3.8264,3.8303,3.8071,3.8225,394371.0
2017-11-29 11:45:00,9.89,9.91,9.88,9.89,275425.0,3.8225,3.8303,3.8187,3.8225,275425.0
2017-11-29 11:50:00,9.89,9.9,9.87,9.88,266409.0,3.8225,3.8264,3.8148,3.8187,266409.0
2017-11-29 11:55:00,9.88,9.88,9.83,9.86,458396.0,3.8187,3.8187,3.7994,3.811,458396.0
2017-11-29 12:00:00,9.86,9.89,9.85,9.86,180398.0,3.811,3.8225,3.8071,3.811,180398.0
2017-11-29 12:05:00,9.87,9.87,9.81,9.81,606172.0,3.8148,3.8148,3.7916,3.7916,606172.0
2017-11-29 12:10:00,9.81,9.87,9.81,9.86,268163.0,3.7916,3.8148,3.7916,3.811,268163.0
2017-11-29 12:15:00,9.86,9.88,9.85,9.87,149669.0,3.811,3.8187,3.8071,3.8148,149669.0
2017-11-29 12:20:00,9.87,9.89,9.87,9.88,129811.0,3.8148,3.8225,3.8148,3.8187,129811.0
2017-11-29 12:25:00,9.88,9.9,9.87,9.88,188328.0,3.8187,3.8264,3.8148,3.8187,188328.0
2017-11-29 12:30:00,9.88,9.89,9.85,9.86,138112.0,3.8187,3.8225,3.8071,3.811,138112.0
2017-11-29 12:35:00,9.86,9.87,9.84,9.85,233433.0,3.811,3.8148,3.8032,3.8071,233433.0
2017-11-29 12:40:00,9.85,9.86,9.84,9.86,92415.0,3.8071,3.811,3.8032,3.811,92415.0
2017-11-29 12:45:00,9.86,9.87,9.85,9.86,299411.0,3.811,3.8148,3.8071,3.811,299411.0
2017-11-29 12:50:00,9.87,9.87,9.83,9.84,269864.0,3.8148,3.8148,3.7994,3.8032,269864.0
2017-11-29 12:55:00,9.84,9.85,9.81,9.82,275236.0,3.8032,3.8071,3.7916,3.7955,275236.0
2017-11-29 13:00:00,9.81,9.85,9.8,9.84,235965.0,3.7916,3.8071,3.7878,3.8032,235965.0
2017-11-29 13:05:00,9.84,9.87,9.84,9.85,220163.0,3.8032,3.8148,3.8032,3.8071,220163.0
2017-11-29 13:10:00,9.85,9.86,9.84,9.84,213119.0,3.8071,3.811,3.8032,3.8032,213119.0
2017-11-29 13:15:00,9.85,9.86,9.84,9.86,197903.0,3.8071,3.811,3.8032,3.811,197903.0
2017-11-29 13:20:00,9.86,9.86,9.84,9.85,49232.0,3.811,3.811,3.8032,3.8071,49232.0
2017-11-29 13:25:00,9.86,9.86,9.83,9.83,165322.0,3.811,3.811,3.7994,3.7994,165322.0
2017-11-29 13:30:00,9.83,9.85,9.82,9.83,208561.0,3.7994,3.8071,3.7955,3.7994,208561.0
2017-11-29 13:35:00,9.83,9.87,9.83,9.87,174924.0,3.7994,3.8148,3.7994,3.8148,174924.0
2017-11-29 13:40:00,9.87,9.87,9.85,9.86,54259.0,3.8148,3.8148,3.8071,3.811,54259.0
2017-11-29 13:45:00,9.86,9.87,9.85,9.86,188402.0,3.811,3.8148,3.8071,3.811,188402.0
2017-11-29 13:50:00,9.86,9.86,9.84,9.84,218244.0,3.811,3.811,3.8032,3.8032,218244.0
2017-11-29 13:55:00,9.84,9.86,9.84,9.85,280663.0,3.8032,3.811,3.8032,3.8071,280663.0
2017-11-29 14:00:00,9.85,9.87,9.85,9.87,41963.0,3.8071,3.8148,3.8071,3.8148,41963.0
2017-11-29 14:05:00,9.87,9.87,9.85,9.86,121464.0,3.8148,3.8148,3.8071,3.811,121464.0
2017-11-29 14:10:00,9.87,9.87,9.86,9.87,74073.0,3.8148,3.8148,3.811,3.8148,74073.0
2017-11-29 14:15:00,9.87,9.89,9.86,9.86,210266.0,3.8148,3.8225,3.811,3.811,210266.0
2017-11-29 14:20:00,9.87,9.88,9.86,9.88,145394.0,3.8148,3.8187,3.811,3.8187,145394.0
2017-11-29 14:25:00,9.88,9.88,9.85,9.86,750726.0,3.8187,3.8187,3.8071,3.811,750726.0
2017-11-29 14:30:00,9.87,9.88,9.85,9.86,300230.0,3.8148,3.8187,3.8071,3.811,300230.0
2017-11-29 14:35:00,9.86,9.88,9.85,9.87,189483.0,3.811,3.8187,3.8071,3.8148,189483.0
2017-11-29 14:40:00,9.87,9.87,9.85,9.85,139592.0,3.8148,3.8148,3.8071,3.8071,139592.0
2017-11-29 14:45:00,9.86,9.86,9.81,9.82,669422.0,3.811,3.811,3.7916,3.7955,669422.0
2017-11-29 14:50:00,9.82,9.83,9.81,9.82,337632.0,3.7955,3.7994,3.7916,3.7955,337632.0
2017-11-29 14:55:00,9.83,9.84,9.81,9.83,527085.0,3.7994,3.8032,3.7916,3.7994,527085.0
2017-11-29 15:00:00,9.83,9.84,9.81,9.83,362988.0,3.7994,3.8032,3.7916,3.7994,362988.0
2017-11-29 15:05:00,9.83,9.85,9.82,9.85,273851.0,3.7994,3.8071,3.7955,3.8071,273851.0
2017-11-29 15:10:00,9.84,9.85,9.84,9.85,41700.0,3.8032,3.8071,3.8032,3.8071,41700.0
2017-11-29 15:15:00,9.85,9.85,9.83,9.83,272201.0,3.8071,3.8071,3.7994,3.7994,272201.0
2017-11-29 15:20:00,9.84,9.84,9.83,9.83,81212.0,3.8032,3.8032,3.7994,3.7994,81212.0
2017-11-29 15:25:00,9.84,9.84,9.83,9.84,38269.0,3.8032,3.8032,3.7994,3.8032,38269.0
2017-11-29 15:30:00,9.84,9.85,9.83,9.85,129398.0,3.8032,3.8071,3.7994,3.8071,129398.0
2017-11-29 15:35:00,9.85,9.85,9.84,9.85,40400.0,3.8071,3.8071,3.8032,3.8071,40400.0
2017-11-29 15:40:00,9.85,9.85,9.83,9.84,278784.0,3.8071,3.8071,3.7994,3.8032,278784.0
2017-11-29 15:45:00,9.84,9.84,9.83,9.84,110473.0,3.8032,3.8032,3.7994,3.8032,110473.0
2017-11-29 15:50:00,9.84,9.84,9.83,9.84,284377.0,3.8032,3.8032,3.7994,3.8032,284377.0
2017-11-29 15:55:00,9.84,9.84,9.81,9.82,1120486.0,3.8032,3.8032,3.7916,3.7955,1120486.0
2017-11-30 09:30:00,9.78,9.87,9.78,9.83,362850.0,3.78,3.8148,3.78,3.7994,362850.0
2017-11-30 09:35:00,9.82,9.87,9.82,9.83,344350.0,3.7955,3.8148,3.7955,3.7994,344350.0
2017-11-30 09:40:00,9.83,9.87,9.82,9.86,297168.0,3.7994,3.8148,3.7955,3.811,297168.0
2017-11-30 09:45:00,9.86,9.87,9.81,9.82,316895.0,3.811,3.8148,3.7916,3.7955,316895.0
2017-11-30 09:50:00,9.82,9.86,9.81,9.85,129882.0,3.7955,3.811,3.7916,3.8071,129882.0
2017-11-30 09:55:00,9.85,9.86,9.84,9.85,114657.0,3.8071,3.811,3.8032,3.8071,114657.0
2017-11-30 10:00:00,9.85,9.86,9.83,9.85,137417.0,3.8071,3.811,3.7994,3.8071,137417.0
2017-11-30 10:05:00,9.86,9.86,9.82,9.85,165964.0,3.811,3.811,3.7955,3.8071,165964.0
2017-11-30 10:10:00,9.85,9.87,9.85,9.85,79662.0,3.8071,3.8148,3.8071,3.8071,79662.0
2017-11-30 10:15:00,9.85,9.85,9.82,9.83,119090.0,3.8071,3.8071,3.7955,3.7994,119090.0
2017-11-30 10:20:00,9.82,9.82,9.77,9.8,438791.0,3.7955,3.7955,3.7762,3.7878,438791.0
2017-11-30 10:25:00,9.79,9.82,9.78,9.82,136219.0,3.7839,3.7955,3.78,3.7955,136219.0
2017-11-30 10:30:00,9.82,9.86,9.77,9.86,497504.0,3.7955,3.811,3.7762,3.811,497504.0
2017-11-30 10:35:00,9.85,9.86,9.81,9.82,185101.0,3.8071,3.811,3.7916,3.7955,185101.0
2017-11-30 10:40:00,9.83,9.86,9.82,9.85,158234.0,3.7994,3.811,3.7955,3.8071,158234.0
2017-11-30 10:45:00,9.85,9.85,9.82,9.83,80397.0,3.8071,3.8071,3.7955,3.7994,80397.0
2017-11-30 10:50:00,9.82,9.83,9.79,9.82,246918.0,3.7955,3.7994,3.7839,3.7955,246918.0
2017-11-30 10:55:00,9.82,9.84,9.81,9.82,173033.0,3.7955,3.8032,3.7916,3.7955,173033.0
2017-11-30 11:00:00,9.83,9.84,9.8,9.82,271966.0,3.7994,3.8032,3.7878,3.7955,271966.0
2017-11-30 11:05:00,9.82,9.82,9.8,9.81,377124.0,3.7955,3.7955,3.7878,3.7916,377124.0
2017-11-30 11:10:00,9.81,9.82,9.79,9.79,576172.0,3.7916,3.7955,3.7839,3.7839,576172.0
2017-11-30 11:15:00,9.79,9.8,9.77,9.78,346677.0,3.7839,3.7878,3.7762,3.78,346677.0
2017-11-30 11:20:00,9.79,9.79,9.75,9.76,484099.0,3.7839,3.7839,3.7684,3.7723,484099.0
2017-11-30 11:25:00,9.75,9.76,9.73,9.74,263257.0,3.7684,3.7723,3.7607,3.7646,263257.0
2017-11-30 11:30:00,9.74,9.75,9.7,9.71,234309.0,3.7646,3.7684,3.7491,3.753,234309.0
2017-11-30 11:35:00,9.7,9.71,9.66,9.66,394084.0,3.7491,3.753,3.7337,3.7337,394084.0
2017-11-30 11:40:00,9.66,9.7,9.66,9.69,325170.0,3.7337,3.7491,3.7337,3.7452,325170.0
2017-11-30 11:45:00,9.69,9.69,9.62,9.66,378079.0,3.7452,3.7452,3.7182,3.7337,378079.0
2017-11-30 11:50:00,9.65,9.67,9.6,9.61,556261.0,3.7298,3.7375,3.7105,3.7143,556261.0
2017-11-30 11:55:00,9.61,9.62,9.55,9.58,416251.0,3.7143,3.7182,3.6911,3.7027,416251.0
2017-11-30 12:00:00,9.58,9.62,9.58,9.61,196217.0,3.7027,3.7182,3.7027,3.7143,196217.0
2017-11-30 12:05:00,9.61,9.65,9.6,9.65,239609.0,3.7143,3.7298,3.7105,3.7298,239609.0
2017-11-30 12:10:00,9.65,9.67,9.64,9.66,372967.0,3.7298,3.7375,3.7259,3.7337,372967.0
2017-11-30 12:15:00,9.66,9.66,9.6,9.6,231010.0,3.7337,3.7337,3.7105,3.7105,231010.0
2017-11-30 12:20:00,9.61,9.63,9.59,9.63,203198.0,3.7143,3.7221,3.7066,3.7221,203198.0
2017-11-30 12:25:00,9.63,9.64,9.61,9.63,139606.0,3.7221,3.7259,3.7143,3.7221,139606.0
2017-11-30 12:30:00,9.63,9.64,9.6,9.61,165363.0,3.7221,3.7259,3.7105,3.7143,165363.0
2017-11-30 12:35:00,9.61,9.61,9.59,9.6,237019.0,3.7143,3.7143,3.7066,3.7105,237019.0
2017-11-30 12:40:00,9.6,9.65,9.6,9.63,149465.0,3.7105,3.7298,3.7105,3.7221,149465.0
2017-11-30 12:45:00,9.63,9.64,9.62,9.63,248956.0,3.7221,3.7259,3.7182,3.7221,248956.0
2017-11-30 12:50:00,9.63,9.64,9.61,9.62,137937.0,3.7221,3.7259,3.7143,3.7182,137937.0
2017-11-30 12:55:00,9.62,9.62,9.59,9.59,136398.0,3.7182,3.7182,3.7066,3.7066,136398.0
2017-11-30 13:00:00,9.59,9.6,9.57,9.59,308595.0,3.7066,3.7105,3.6989,3.7066,308595.0
2017-11-30 13:05:00,9.59,9.6,9.58,9.6,156032.0,3.7066,3.7105,3.7027,3.7105,156032.0
2017-11-30 13:10:00,9.6,9.63,9.59,9.63,181239.0,3.7105,3.7221,3.7066,3.7221,181239.0
2017-11-30 13:15:00,9.63,9.64,9.61,9.61,224861.0,3.7221,3.7259,3.7143,3.7143,224861.0
2017-11-30 13:20:00,9.62,9.64,9.61,9.63,182268.0,3.7182,3.7259,3.7143,3.7221,182268.0
2017-11-30 13:25:00,9.63,9.63,9.61,9.63,97483.0,3.7221,3.7221,3.7143,3.7221,97483.0
2017-11-30 13:30:00,9.63,9.64,9.61,9.63,188933.0,3.7221,3.7259,3.7143,3.7221,188933.0
2017-11-30 13:35:00,9.63,9.65,9.63,9.65,124095.0,3.7221,3.7298,3.7221,3.7298,124095.0
2017-11-30 13:40:00,9.64,9.66,9.64,9.66,189000.0,3.7259,3.7337,3.7259,3.7337,189000.0
2017-11-30 13:45:00,9.66,9.69,9.65,9.68,211077.0,3.7337,3.7452,3.7298,3.7414,211077.0
2017-11-30 13:50:00,9.68,9.7,9.67,9.68,148120.0,3.7414,3.7491,3.7375,3.7414,148120.0
2017-11-30 13:55:00,9.67,9.7,9.66,9.7,96004.0,3.7375,3.7491,3.7337,3.7491,96004.0
2017-11-30 14:00:00,9.69,9.7,9.67,9.68,68798.0,3.7452,3.7491,3.7375,3.7414,68798.0
2017-11-30 14:05:00,9.68,9.68,9.66,9.67,105760.0,3.7414,3.7414,3.7337,3.7375,105760.0
2017-11-30 14:10:00,9.67,9.68,9.66,9.67,127836.0,3.7375,3.7414,3.7337,3.7375,127836.0
2017-11-30 14:15:00,9.68,9.68,9.65,9.68,118391.0,3.7414,3.7414,3.7298,3.7414,118391.0
2017-11-30 14:20:00,9.68,9.71,9.67,9.71,117144.0,3.7414,3.753,3.7375,3.753,117144.0
2017-11-30 14:25:00,9.7,9.76,9.7,9.76,313714.0,3.7491,3.7723,3.7491,3.7723,313714.0
2017-11-30 14:30:00,9.76,9.79,9.76,9.77,246720.0,3.7723,3.7839,3.7723,3.7762,246720.0
2017-11-30 14:35:00,9.77,9.78,9.75,9.77,102809.0,3.7762,3.78,3.7684,3.7762,102809.0
2017-11-30 14:40:00,9.78,9.79,9.77,9.78,87176.0,3.78,3.7839,3.7762,3.78,87176.0
2017-11-30 14:45:00,9.79,9.82,9.74,9.75,665824.0,3.7839,3.7955,3.7646,3.7684,665824.0
2017-11-30 14:50:00,9.75,9.78,9.74,9.75,454012.0,3.7684,3.78,3.7646,3.7684,454012.0
2017-11-30 14:55:00,9.74,9.77,9.73,9.74,249091.0,3.7646,3.7762,3.7607,3.7646,249091.0
2017-11-30 15:00:00,9.74,9.76,9.73,9.76,209911.0,3.7646,3.7723,3.7607,3.7723,209911.0
2017-11-30 15:05:00,9.76,9.78,9.75,9.76,343340.0,3.7723,3.78,3.7684,3.7723,343340.0
2017-11-30 15:10:00,9.76,9.78,9.76,9.78,113444.0,3.7723,3.78,3.7723,3.78,113444.0
2017-11-30 15:15:00,9.77,9.78,9.77,9.78,35900.0,3.7762,3.78,3.7762,3.78,35900.0
2017-11-30 15:20:00,9.78,9.78,9.77,9.77,79596.0,3.78,3.78,3.7762,3.7762,79596.0
2017-11-30 15:25:00,9.78,9.78,9.77,9.78,81038.0,3.78,3.78,3.7762,3.78,81038.0
2017-11-30 15:30:00,9.78,9.78,9.75,9.77,317169.0,3.78,3.78,3.7684,3.7762,317169.0
2017-11-30 15:35:00,9.77,9.77,9.76,9.76,101104.0,3.7762,3.7762,3.7723,3.7723,101104.0
2017-11-30 15:40:00,9.77,9.77,9.75,9.75,311490.0,3.7762,3.7762,3.7684,3.7684,311490.0
2017-11-30 15:45:00,9.76,9.76,9.74,9.75,374799.0,3.7723,3.7723,3.7646,3.7684,374799.0
2017-11-30 15:50:00,9.75,9.76,9.74,9.75,466110.0,3.7684,3.7723,3.7646,3.7684,466110.0
2017-11-30 15:55:00,9.76,9.76,9.72,9.72,1159880.0,3.7723,3.7723,3.7568,3.7568,1159880.0
2017-12-01 09:30:00,9.89,9.93,9.88,9.88,581371.0,3.8225,3.838,3.8187,3.8187,581371.0
2017-12-01 09:35:00,9.88,9.92,9.86,9.9,202941.0,3.8187,3.8341,3.811,3.8264,202941.0
2017-12-01 09:40:00,9.9,9.91,9.87,9.87,107598.0,3.8264,3.8303,3.8148,3.8148,107598.0
2017-12-01 09:45:00,9.88,9.93,9.85,9.93,144548.0,3.8187,3.838,3.8071,3.838,144548.0
2017-12-01 09:50:00,9.93,9.95,9.91,9.92,118030.0,3.838,3.8457,3.8303,3.8341,118030.0
2017-12-01 09:55:00,9.92,9.94,9.9,9.93,193225.0,3.8341,3.8419,3.8264,3.838,193225.0
2017-12-01 10:00:00,9.93,9.95,9.9,9.95,209335.0,3.838,3.8457,3.8264,3.8457,209335.0
2017-12-01 10:05:00,9.95,9.97,9.94,9.96,233042.0,3.8457,3.8535,3.8419,3.8496,233042.0
2017-12-01 10:10:00,9.96,9.97,9.94,9.95,67831.0,3.8496,3.8535,3.8419,3.8457,67831.0
2017-12-01 10:15:00,9.95,9.96,9.94,9.95,188852.0,3.8457,3.8496,3.8419,3.8457,188852.0
2017-12-01 10:20:00,9.94,9.97,9.93,9.96,118607.0,3.8419,3.8535,3.838,3.8496,118607.0
2017-12-01 10:25:00,9.96,10.0,9.96,10.0,217531.0,3.8496,3.8651,3.8496,3.8651,217531.0
2017-12-01 10:30:00,10.0,10.0,9.95,9.96,249817.0,3.8651,3.8651,3.8457,3.8496,249817.0
2017-12-01 10:35:00,9.96,9.97,9.95,9.97,121448.0,3.8496,3.8535,3.8457,3.8535,121448.0
2017-12-01 10:40:00,9.97,9.97,9.96,9.97,59553.0,3.8535,3.8535,3.8496,3.8535,59553.0
2017-12-01 10:45:00,9.96,10.02,9.96,10.01,489967.0,3.8496,3.8728,3.8496,3.8689,489967.0
2017-12-01 10:50:00,10.01,10.04,10.0,10.04,371381.0,3.8689,3.8805,3.8651,3.8805,371381.0
2017-12-01 10:55:00,10.03,10.04,10.01,10.02,148043.0,3.8767,3.8805,3.8689,3.8728,148043.0
2017-12-01 11:00:00,10.02,10.02,10.0,10.01,225827.0,3.8728,3.8728,3.8651,3.8689,225827.0
2017-12-01 11:05:00,10.01,10.02,9.99,10.0,191476.0,3.8689,3.8728,3.8612,3.8651,191476.0
2017-12-01 11:10:00,10.0,10.01,9.93,9.97,379563.0,3.8651,3.8689,3.838,3.8535,379563.0
2017-12-01 11:15:00,9.97,9.98,9.91,9.94,402540.0,3.8535,3.8573,3.8303,3.8419,402540.0
2017-12-01 11:20:00,9.95,9.95,9.89,9.9,159333.0,3.8457,3.8457,3.8225,3.8264,159333.0
2017-12-01 11:25:00,9.89,9.91,9.84,9.87,349965.0,3.8225,3.8303,3.8032,3.8148,349965.0
2017-12-01 11:30:00,9.87,9.87,9.8,9.85,276981.0,3.8148,3.8148,3.7878,3.8071,276981.0
2017-12-01 11:35:00,9.84,9.9,9.84,9.87,342451.0,3.8032,3.8264,3.8032,3.8148,342451.0
2017-12-01 11:40:00,9.88,9.92,9.86,9.92,182951.0,3.8187,3.8341,3.811,3.8341,182951.0
2017-12-01 11:45:00,9.91,9.91,9.86,9.86,89825.0,3.8303,3.8303,3.811,3.811,89825.0
2017-12-01 11:50:00,9.86,9.89,9.84,9.86,108988.0,3.811,3.8225,3.8032,3.811,108988.0
2017-12-01 11:55:00,9.86,9.88,9.82,9.88,152504.0,3.811,3.8187,3.7955,3.8187,152504.0
2017-12-01 12:00:00,9.88,9.9,9.85,9.9,171755.0,3.8187,3.8264,3.8071,3.8264,171755.0
2017-12-01 12:05:00,9.9,9.92,9.88,9.9,165658.0,3.8264,3.8341,3.8187,3.8264,165658.0
2017-12-01 12:10:00,9.9,10.02,9.9,9.9,1457733.0,3.8264,3.8728,3.8264,3.8264,1457733.0
2017-12-01 12:15:00,9.9,9.93,9.88,9.91,329592.0,3.8264,3.838,3.8187,3.8303,329592.0
2017-12-01 12:20:00,9.92,9.93,9.89,9.9,92600.0,3.8341,3.838,3.8225,3.8264,92600.0
2017-12-01 12:25:00,9.9,9.9,9.88,9.9,88167.0,3.8264,3.8264,3.8187,3.8264,88167.0
2017-12-01 12:30:00,9.89,9.9,9.88,9.89,67739.0,3.8225,3.8264,3.8187,3.8225,67739.0
2017-12-01 12:35:00,9.89,9.9,9.88,9.9,36746.0,3.8225,3.8264,3.8187,3.8264,36746.0
2017-12-01 12:40:00,9.9,9.92,9.88,9.92,84426.0,3.8264,3.8341,3.8187,3.8341,84426.0
2017-12-01 12:45:00,9.91,9.95,9.91,9.94,106643.0,3.8303,3.8457,3.8303,3.8419,106643.0
2017-12-01 12:50:00,9.94,9.96,9.93,9.95,182764.0,3.8419,3.8496,3.838,3.8457,182764.0
2017-12-01 12:55:00,9.94,9.95,9.93,9.95,277491.0,3.8419,3.8457,3.838,3.8457,277491.0
2017-12-01 13:00:00,9.95,9.95,9.93,9.94,162368.0,3.8457,3.8457,3.838,3.8419,162368.0
2017-12-01 13:05:00,9.94,9.94,9.91,9.93,132816.0,3.8419,3.8419,3.8303,3.838,132816.0
2017-12-01 13:10:00,9.94,9.94,9.91,9.92,151018.0,3.8419,3.8419,3.8303,3.8341,151018.0
2017-12-01 13:15:00,9.92,9.93,9.91,9.92,92019.0,3.8341,3.838,3.8303,3.8341,92019.0
2017-12-01 13:20:00,9.92,9.93,9.91,9.92,84428.0,3.8341,3.838,3.8303,3.8341,84428.0
2017-12-01 13:25:00,9.92,9.94,9.92,9.93,128601.0,3.8341,3.8419,3.8341,3.838,128601.0
2017-12-01 13:30:00,9.93,9.97,9.92,9.96,87740.0,3.838,3.8535,3.8341,3.8496,87740.0
2017-12-01 13:35:00,9.96,9.97,9.94,9.95,91792.0,3.8496,3.8535,3.8419,3.8457,91792.0
2017-12-01 13:40:00,9.94,9.95,9.92,9.94,56684.0,3.8419,3.8457,3.8341,3.8419,56684.0
2017-12-01 13:45:00,9.93,9.94,9.87,9.89,322601.0,3.838,3.8419,3.8148,3.8225,322601.0
2017-12-01 13:50:00,9.89,9.92,9.88,9.9,244741.0,3.8225,3.8341,3.8187,3.8264,244741.0
2017-12-01 13:55:00,9.9,9.9,9.87,9.89,115133.0,3.8264,3.8264,3.8148,3.8225,115133.0
2017-12-01 14:00:00,9.9,9.92,9.89,9.91,105559.0,3.8264,3.8341,3.8225,3.8303,105559.0
2017-12-01 14:05:00,9.91,9.92,9.9,9.91,60347.0,3.8303,3.8341,3.8264,3.8303,60347.0
2017-12-01 14:10:00,9.91,9.91,9.89,9.9,46900.0,3.8303,3.8303,3.8225,3.8264,46900.0
2017-12-01 14:15:00,9.9,9.9,9.89,9.89,43402.0,3.8264,3.8264,3.8225,3.8225,43402.0
2017-12-01 14:20:00,9.88,9.89,9.87,9.88,39845.0,3.8187,3.8225,3.8148,3.8187,39845.0
2017-12-01 14:25:00,9.88,9.91,9.87,9.91,149939.0,3.8187,3.8303,3.8148,3.8303,149939.0
2017-12-01 14:30:00,9.91,9.93,9.9,9.92,172119.0,3.8303,3.838,3.8264,3.8341,172119.0
2017-12-01 14:35:00,9.92,9.92,9.91,9.91,42213.0,3.8341,3.8341,3.8303,3.8303,42213.0
2017-12-01 14:40:00,9.91,9.92,9.91,9.91,26666.0,3.8303,3.8341,3.8303,3.8303,26666.0
2017-12-01 14:45:00,9.91,9.92,9.9,9.91,49030.0,3.8303,3.8341,3.8264,3.8303,49030.0
2017-12-01 14:50:00,9.91,9.91,9.89,9.9,68146.0,3.8303,3.8303,3.8225,3.8264,68146.0
2017-12-01 14:55:00,9.9,9.91,9.89,9.91,73783.0,3.8264,3.8303,3.8225,3.8303,73783.0
2017-12-01 15:00:00,9.91,9.91,9.9,9.91,68208.0,3.8303,3.8303,3.8264,3.8303,68208.0
2017-12-01 15:05:00,9.91,9.91,9.89,9.9,186250.0,3.8303,3.8303,3.8225,3.8264,186250.0
2017-12-01 15:10:00,9.9,9.9,9.88,9.89,242705.0,3.8264,3.8264,3.8187,3.8225,242705.0
2017-12-01 15:15:00,9.89,9.89,9.88,9.89,42106.0,3.8225,3.8225,3.8187,3.8225,42106.0
2017-12-01 15:20:00,9.89,9.89,9.88,9.88,39553.0,3.8225,3.8225,3.8187,3.8187,39553.0
2017-12-01 15:25:00,9.88,9.89,9.88,9.88,47868.0,3.8187,3.8225,3.8187,3.8187,47868.0
2017-12-01 15:30:00,9.89,9.89,9.86,9.87,146370.0,3.8225,3.8225,3.811,3.8148,146370.0
2017-12-01 15:35:00,9.87,9.87,9.86,9.87,47749.0,3.8148,3.8148,3.811,3.8148,47749.0
2017-12-01 15:40:00,9.87,9.87,9.83,9.83,439959.0,3.8148,3.8148,3.7994,3.7994,439959.0
2017-12-01 15:45:00,9.84,9.86,9.83,9.86,413272.0,3.8032,3.811,3.7994,3.811,413272.0
2017-12-01 15:50:00,9.86,9.86,9.85,9.86,138725.0,3.811,3.811,3.8071,3.811,138725.0
2017-12-01 15:55:00,9.86,9.87,9.84,9.86,559987.0,3.811,3.8148,3.8032,3.811,559987.0
2017-12-04 09:30:00,9.88,9.93,9.88,9.92,267147.0,3.8187,3.838,3.8187,3.8341,267147.0
2017-12-04 09:35:00,9.91,9.92,9.87,9.9,284636.0,3.8303,3.8341,3.8148,3.8264,284636.0
2017-12-04 09:40:00,9.9,9.94,9.9,9.93,172575.0,3.8264,3.8419,3.8264,3.838,172575.0
2017-12-04 09:45:00,9.94,9.96,9.93,9.95,440527.0,3.8419,3.8496,3.838,3.8457,440527.0
2017-12-04 09:50:00,9.94,9.96,9.93,9.96,234578.0,3.8419,3.8496,3.838,3.8496,234578.0
2017-12-04 09:55:00,9.95,9.97,9.93,9.94,373201.0,3.8457,3.8535,3.838,3.8419,373201.0
2017-12-04 10:00:00,9.94,9.95,9.92,9.94,321118.0,3.8419,3.8457,3.8341,3.8419,321118.0
2017-12-04 10:05:00,9.94,9.95,9.91,9.94,424951.0,3.8419,3.8457,3.8303,3.8419,424951.0
2017-12-04 10:10:00,9.94,9.97,9.93,9.95,276483.0,3.8419,3.8535,3.838,3.8457,276483.0
2017-12-04 10:15:00,9.95,9.97,9.94,9.96,156896.0,3.8457,3.8535,3.8419,3.8496,156896.0
2017-12-04 10:20:00,9.97,10.0,9.96,10.0,92352.0,3.8535,3.8651,3.8496,3.8651,92352.0
2017-12-04 10:25:00,10.0,10.0,9.98,10.0,139870.0,3.8651,3.8651,3.8573,3.8651,139870.0
2017-12-04 10:30:00,10.0,10.0,9.97,10.0,429558.0,3.8651,3.8651,3.8535,3.8651,429558.0
2017-12-04 10:35:00,10.0,10.0,9.99,10.0,80692.0,3.8651,3.8651,3.8612,3.8651,80692.0
2017-12-04 10:40:00,10.0,10.01,9.99,10.01,390455.0,3.8651,3.8689,3.8612,3.8689,390455.0
2017-12-04 10:45:00,10.01,10.01,9.97,10.0,564299.0,3.8689,3.8689,3.8535,3.8651,564299.0
2017-12-04 10:50:00,10.0,10.0,9.94,9.95,148666.0,3.8651,3.8651,3.8419,3.8457,148666.0
2017-12-04 10:55:00,9.95,9.98,9.93,9.97,561137.0,3.8457,3.8573,3.838,3.8535,561137.0
2017-12-04 11:00:00,9.97,10.01,9.97,10.01,317405.0,3.8535,3.8689,3.8535,3.8689,317405.0
2017-12-04 11:05:00,10.01,10.02,10.0,10.02,81336.0,3.8689,3.8728,3.8651,3.8728,81336.0
2017-12-04 11:10:00,10.02,10.05,10.0,10.04,434709.0,3.8728,3.8844,3.8651,3.8805,434709.0
2017-12-04 11:15:00,10.04,10.07,10.03,10.07,141513.0,3.8805,3.8921,3.8767,3.8921,141513.0
2017-12-04 11:20:00,10.07,10.1,10.05,10.09,628138.0,3.8921,3.9037,3.8844,3.8999,628138.0
2017-12-04 11:25:00,10.09,10.09,10.07,10.08,223694.0,3.8999,3.8999,3.8921,3.896,223694.0
2017-12-04 11:30:00,10.08,10.09,10.06,10.07,126955.0,3.896,3.8999,3.8883,3.8921,126955.0
2017-12-04 11:35:00,10.07,10.11,10.06,10.11,222592.0,3.8921,3.9076,3.8883,3.9076,222592.0
2017-12-04 11:40:00,10.11,10.14,10.1,10.13,249635.0,3.9076,3.9192,3.9037,3.9153,249635.0
2017-12-04 11:45:00,10.13,10.13,10.09,10.1,178099.0,3.9153,3.9153,3.8999,3.9037,178099.0
2017-12-04 11:50:00,10.1,10.1,10.07,10.07,146039.0,3.9037,3.9037,3.8921,3.8921,146039.0
2017-12-04 11:55:00,10.07,10.08,10.06,10.07,122794.0,3.8921,3.896,3.8883,3.8921,122794.0
2017-12-04 12:00:00,10.06,10.08,10.06,10.06,153743.0,3.8883,3.896,3.8883,3.8883,153743.0
2017-12-04 12:05:00,10.06,10.07,10.05,10.06,194308.0,3.8883,3.8921,3.8844,3.8883,194308.0
2017-12-04 12:10:00,10.06,10.07,10.06,10.06,120458.0,3.8883,3.8921,3.8883,3.8883,120458.0
2017-12-04 12:15:00,10.06,10.07,10.05,10.05,137716.0,3.8883,3.8921,3.8844,3.8844,137716.0
2017-12-04 12:20:00,10.04,10.05,10.04,10.04,65045.0,3.8805,3.8844,3.8805,3.8805,65045.0
2017-12-04 12:25:00,10.04,10.05,10.02,10.02,130352.0,3.8805,3.8844,3.8728,3.8728,130352.0
2017-12-04 12:30:00,10.02,10.05,10.02,10.05,93603.0,3.8728,3.8844,3.8728,3.8844,93603.0
2017-12-04 12:35:00,10.04,10.06,10.04,10.05,100200.0,3.8805,3.8883,3.8805,3.8844,100200.0
2017-12-04 12:40:00,10.05,10.06,10.03,10.06,399530.0,3.8844,3.8883,3.8767,3.8883,399530.0
2017-12-04 12:45:00,10.07,10.07,10.05,10.06,97733.0,3.8921,3.8921,3.8844,3.8883,97733.0
2017-12-04 12:50:00,10.06,10.07,10.04,10.04,136799.0,3.8883,3.8921,3.8805,3.8805,136799.0
2017-12-04 12:55:00,10.04,10.06,10.03,10.05,92214.0,3.8805,3.8883,3.8767,3.8844,92214.0
2017-12-04 13:00:00,10.05,10.09,10.05,10.09,66640.0,3.8844,3.8999,3.8844,3.8999,66640.0
2017-12-04 13:05:00,10.09,10.1,10.08,10.09,147199.0,3.8999,3.9037,3.896,3.8999,147199.0
2017-12-04 13:10:00,10.08,10.1,10.08,10.09,112998.0,3.896,3.9037,3.896,3.8999,112998.0
2017-12-04 13:15:00,10.1,10.14,10.09,10.12,276435.0,3.9037,3.9192,3.8999,3.9114,276435.0
2017-12-04 13:20:00,10.13,10.13,10.1,10.12,78988.0,3.9153,3.9153,3.9037,3.9114,78988.0
2017-12-04 13:25:00,10.12,10.12,10.11,10.12,26077.0,3.9114,3.9114,3.9076,3.9114,26077.0
2017-12-04 13:30:00,10.12,10.12,10.07,10.1,267777.0,3.9114,3.9114,3.8921,3.9037,267777.0
2017-12-04 13:35:00,10.1,10.1,10.09,10.1,25354.0,3.9037,3.9037,3.8999,3.9037,25354.0
2017-12-04 13:40:00,10.1,10.1,10.08,10.08,79594.0,3.9037,3.9037,3.896,3.896,79594.0
2017-12-04 13:45:00,10.09,10.09,10.07,10.08,182261.0,3.8999,3.8999,3.8921,3.896,182261.0
2017-12-04 13:50:00,10.08,10.08,10.06,10.08,111690.0,3.896,3.896,3.8883,3.896,111690.0
2017-12-04 13:55:00,10.08,10.08,10.05,10.05,120145.0,3.896,3.896,3.8844,3.8844,120145.0
2017-12-04 14:00:00,10.05,10.07,10.05,10.07,29709.0,3.8844,3.8921,3.8844,3.8921,29709.0
2017-12-04 14:05:00,10.06,10.07,10.06,10.07,38396.0,3.8883,3.8921,3.8883,3.8921,38396.0
2017-12-04 14:10:00,10.07,10.07,10.05,10.05,53357.0,3.8921,3.8921,3.8844,3.8844,53357.0
2017-12-04 14:15:00,10.05,10.06,10.03,10.04,115138.0,3.8844,3.8883,3.8767,3.8805,115138.0
2017-12-04 14:20:00,10.03,10.05,10.03,10.04,61362.0,3.8767,3.8844,3.8767,3.8805,61362.0
2017-12-04 14:25:00,10.04,10.05,10.03,10.03,41750.0,3.8805,3.8844,3.8767,3.8767,41750.0
2017-12-04 14:30:00,10.04,10.04,10.01,10.02,80178.0,3.8805,3.8805,3.8689,3.8728,80178.0
2017-12-04 14:35:00,10.01,10.04,10.01,10.03,225281.0,3.8689,3.8805,3.8689,3.8767,225281.0
2017-12-04 14:40:00,10.03,10.03,10.01,10.02,92698.0,3.8767,3.8767,3.8689,3.8728,92698.0
2017-12-04 14:45:00,10.02,10.02,9.99,10.0,58272.0,3.8728,3.8728,3.8612,3.8651,58272.0
2017-12-04 14:50:00,10.0,10.0,9.97,9.99,193098.0,3.8651,3.8651,3.8535,3.8612,193098.0
2017-12-04 14:55:00,9.99,9.99,9.95,9.96,170405.0,3.8612,3.8612,3.8457,3.8496,170405.0
2017-12-04 15:00:00,9.96,9.97,9.95,9.96,113982.0,3.8496,3.8535,3.8457,3.8496,113982.0
2017-12-04 15:05:00,9.96,9.97,9.95,9.96,149784.0,3.8496,3.8535,3.8457,3.8496,149784.0
2017-12-04 15:10:00,9.96,9.96,9.95,9.95,71282.0,3.8496,3.8496,3.8457,3.8457,71282.0
2017-12-04 15:15:00,9.96,9.96,9.95,9.96,36072.0,3.8496,3.8496,3.8457,3.8496,36072.0
2017-12-04 15:20:00,9.96,9.96,9.95,9.96,34400.0,3.8496,3.8496,3.8457,3.8496,34400.0
2017-12-04 15:25:00,9.96,9.96,9.95,9.96,46159.0,3.8496,3.8496,3.8457,3.8496,46159.0
2017-12-04 15:30:00,9.96,9.96,9.95,9.96,38608.0,3.8496,3.8496,3.8457,3.8496,38608.0
2017-12-04 15:35:00,9.96,9.96,9.94,9.94,96997.0,3.8496,3.8496,3.8419,3.8419,96997.0
2017-12-04 15:40:00,9.95,9.95,9.94,9.95,78837.0,3.8457,3.8457,3.8419,3.8457,78837.0
2017-12-04 15:45:00,9.95,9.95,9.94,9.95,99092.0,3.8457,3.8457,3.8419,3.8457,99092.0
2017-12-04 15:50:00,9.95,9.95,9.93,9.95,349051.0,3.8457,3.8457,3.838,3.8457,349051.0
2017-12-04 15:55:00,9.95,9.95,9.94,9.95,385172.0,3.8457,3.8457,3.8419,3.8457,385172.0
2017-12-05 09:30:00,10.07,10.11,10.04,10.07,483371.0,3.8921,3.9076,3.8805,3.8921,483371.0
2017-12-05 09:35:00,10.07,10.08,10.04,10.07,340544.0,3.8921,3.896,3.8805,3.8921,340544.0
2017-12-05 09:40:00,10.08,10.08,10.01,10.02,290138.0,3.896,3.896,3.8689,3.8728,290138.0
2017-12-05 09:45:00,10.02,10.04,10.01,10.02,132737.0,3.8728,3.8805,3.8689,3.8728,132737.0
2017-12-05 09:50:00,10.02,10.02,9.99,9.99,299863.0,3.8728,3.8728,3.8612,3.8612,299863.0
2017-12-05 09:55:00,9.99,10.03,9.99,10.02,249374.0,3.8612,3.8767,3.8612,3.8728,249374.0
2017-12-05 10:00:00,10.02,10.03,9.99,10.0,164693.0,3.8728,3.8767,3.8612,3.8651,164693.0
2017-12-05 10:05:00,10.0,10.01,9.99,10.01,158525.0,3.8651,3.8689,3.8612,3.8689,158525.0
2017-12-05 10:10:00,10.01,10.03,9.98,10.03,351889.0,3.8689,3.8767,3.8573,3.8767,351889.0
2017-12-05 10:15:00,10.03,10.09,10.02,10.06,355436.0,3.8767,3.8999,3.8728,3.8883,355436.0
2017-12-05 10:20:00,10.05,10.1,10.05,10.09,122135.0,3.8844,3.9037,3.8844,3.8999,122135.0
2017-12-05 10:25:00,10.09,10.12,10.09,10.1,250832.0,3.8999,3.9114,3.8999,3.9037,250832.0
2017-12-05 10:30:00,10.1,10.11,10.06,10.08,169226.0,3.9037,3.9076,3.8883,3.896,169226.0
2017-12-05 10:35:00,10.08,10.11,10.06,10.07,229001.0,3.896,3.9076,3.8883,3.8921,229001.0
2017-12-05 10:40:00,10.07,10.11,10.06,10.09,190577.0,3.8921,3.9076,3.8883,3.8999,190577.0
2017-12-05 10:45:00,10.08,10.11,10.08,10.1,142034.0,3.896,3.9076,3.896,3.9037,142034.0
2017-12-05 10:50:00,10.1,10.11,10.09,10.11,86558.0,3.9037,3.9076,3.8999,3.9076,86558.0
2017-12-05 10:55:00,10.11,10.13,10.1,10.12,216495.0,3.9076,3.9153,3.9037,3.9114,216495.0
2017-12-05 11:00:00,10.11,10.12,10.05,10.07,155945.0,3.9076,3.9114,3.8844,3.8921,155945.0
2017-12-05 11:05:00,10.08,10.09,10.05,10.06,251570.0,3.896,3.8999,3.8844,3.8883,251570.0
2017-12-05 11:10:00,10.06,10.06,10.02,10.03,124253.0,3.8883,3.8883,3.8728,3.8767,124253.0
2017-12-05 11:15:00,10.02,10.04,10.02,10.03,223350.0,3.8728,3.8805,3.8728,3.8767,223350.0
2017-12-05 11:20:00,10.03,10.05,10.0,10.04,139837.0,3.8767,3.8844,3.8651,3.8805,139837.0
2017-12-05 11:25:00,10.04,10.06,10.04,10.05,204207.0,3.8805,3.8883,3.8805,3.8844,204207.0
2017-12-05 11:30:00,10.06,10.06,10.03,10.04,185185.0,3.8883,3.8883,3.8767,3.8805,185185.0
2017-12-05 11:35:00,10.04,10.06,10.03,10.04,159246.0,3.8805,3.8883,3.8767,3.8805,159246.0
2017-12-05 11:40:00,10.04,10.05,10.03,10.04,84438.0,3.8805,3.8844,3.8767,3.8805,84438.0
2017-12-05 11:45:00,10.04,10.05,10.0,10.01,128696.0,3.8805,3.8844,3.8651,3.8689,128696.0
2017-12-05 11:50:00,10.0,10.01,9.97,9.98,51616.0,3.8651,3.8689,3.8535,3.8573,51616.0
2017-12-05 11:55:00,9.98,9.98,9.96,9.97,65313.0,3.8573,3.8573,3.8496,3.8535,65313.0
2017-12-05 12:00:00,9.98,9.99,9.97,9.97,41863.0,3.8573,3.8612,3.8535,3.8535,41863.0
2017-12-05 12:05:00,9.98,10.04,9.98,10.02,115201.0,3.8573,3.8805,3.8573,3.8728,115201.0
2017-12-05 12:10:00,10.03,10.03,10.0,10.02,57094.0,3.8767,3.8767,3.8651,3.8728,57094.0
2017-12-05 12:15:00,10.02,10.04,10.01,10.02,85459.0,3.8728,3.8805,3.8689,3.8728,85459.0
2017-12-05 12:20:00,10.02,10.05,10.01,10.04,162348.0,3.8728,3.8844,3.8689,3.8805,162348.0
2017-12-05 12:25:00,10.04,10.07,10.03,10.07,186081.0,3.8805,3.8921,3.8767,3.8921,186081.0
2017-12-05 12:30:00,10.07,10.08,10.05,10.06,181139.0,3.8921,3.896,3.8844,3.8883,181139.0
2017-12-05 12:35:00,10.06,10.06,10.03,10.04,58159.0,3.8883,3.8883,3.8767,3.8805,58159.0
2017-12-05 12:40:00,10.04,10.04,10.02,10.03,44595.0,3.8805,3.8805,3.8728,3.8767,44595.0
2017-12-05 12:45:00,10.03,10.03,10.01,10.01,31675.0,3.8767,3.8767,3.8689,3.8689,31675.0
2017-12-05 12:50:00,10.01,10.01,9.98,9.99,132712.0,3.8689,3.8689,3.8573,3.8612,132712.0
2017-12-05 12:55:00,9.98,9.99,9.96,9.98,77087.0,3.8573,3.8612,3.8496,3.8573,77087.0
2017-12-05 13:00:00,9.98,10.0,9.97,9.99,162684.0,3.8573,3.8651,3.8535,3.8612,162684.0
2017-12-05 13:05:00,9.99,9.99,9.97,9.99,68697.0,3.8612,3.8612,3.8535,3.8612,68697.0
2017-12-05 13:10:00,9.99,9.99,9.97,9.99,63777.0,3.8612,3.8612,3.8535,3.8612,63777.0
2017-12-05 13:15:00,9.99,10.03,9.98,10.03,71098.0,3.8612,3.8767,3.8573,3.8767,71098.0
2017-12-05 13:20:00,10.03,10.03,10.01,10.02,72400.0,3.8767,3.8767,3.8689,3.8728,72400.0
2017-12-05 13:25:00,10.02,10.03,10.01,10.03,74229.0,3.8728,3.8767,3.8689,3.8767,74229.0
2017-12-05 13:30:00,10.03,10.03,10.01,10.03,52022.0,3.8767,3.8767,3.8689,3.8767,52022.0
2017-12-05 13:35:00,10.03,10.05,10.01,10.02,91012.0,3.8767,3.8844,3.8689,3.8728,91012.0
2017-12-05 13:40:00,10.02,10.04,10.01,10.01,98470.0,3.8728,3.8805,3.8689,3.8689,98470.0
2017-12-05 13:45:00,10.01,10.02,9.98,9.99,52584.0,3.8689,3.8728,3.8573,3.8612,52584.0
2017-12-05 13:50:00,9.99,10.02,9.98,9.99,360882.0,3.8612,3.8728,3.8573,3.8612,360882.0
2017-12-05 13:55:00,9.99,10.0,9.98,9.99,83880.0,3.8612,3.8651,3.8573,3.8612,83880.0
2017-12-05 14:00:00,10.0,10.01,9.99,10.0,107720.0,3.8651,3.8689,3.8612,3.8651,107720.0
2017-12-05 14:05:00,10.0,10.01,9.97,9.98,149654.0,3.8651,3.8689,3.8535,3.8573,149654.0
2017-12-05 14:10:00,9.97,9.98,9.95,9.96,70494.0,3.8535,3.8573,3.8457,3.8496,70494.0
2017-12-05 14:15:00,9.95,9.96,9.93,9.94,144230.0,3.8457,3.8496,3.838,3.8419,144230.0
2017-12-05 14:20:00,9.94,9.94,9.91,9.92,155696.0,3.8419,3.8419,3.8303,3.8341,155696.0
2017-12-05 14:25:00,9.91,9.91,9.88,9.88,172621.0,3.8303,3.8303,3.8187,3.8187,172621.0
2017-12-05 14:30:00,9.88,9.89,9.85,9.86,184673.0,3.8187,3.8225,3.8071,3.811,184673.0
2017-12-05 14:35:00,9.86,9.88,9.85,9.86,209684.0,3.811,3.8187,3.8071,3.811,209684.0
2017-12-05 14:40:00,9.85,9.86,9.81,9.83,808391.0,3.8071,3.811,3.7916,3.7994,808391.0
2017-12-05 14:45:00,9.83,9.86,9.79,9.85,417166.0,3.7994,3.811,3.7839,3.8071,417166.0
2017-12-05 14:50:00,9.85,9.86,9.83,9.83,96038.0,3.8071,3.811,3.7994,3.7994,96038.0
2017-12-05 14:55:00,9.84,9.85,9.83,9.84,199642.0,3.8032,3.8071,3.7994,3.8032,199642.0
2017-12-05 15:00:00,9.85,9.89,9.84,9.87,198495.0,3.8071,3.8225,3.8032,3.8148,198495.0
2017-12-05 15:05:00,9.87,9.88,9.85,9.86,68485.0,3.8148,3.8187,3.8071,3.811,68485.0
2017-12-05 15:10:00,9.86,9.86,9.85,9.86,33957.0,3.811,3.811,3.8071,3.811,33957.0
2017-12-05 15:15:00,9.86,9.87,9.85,9.87,79660.0,3.811,3.8148,3.8071,3.8148,79660.0
2017-12-05 15:20:00,9.87,9.87,9.86,9.87,21896.0,3.8148,3.8148,3.811,3.8148,21896.0
2017-12-05 15:25:00,9.87,9.89,9.86,9.88,137315.0,3.8148,3.8225,3.811,3.8187,137315.0
2017-12-05 15:30:00,9.88,9.89,9.87,9.88,73645.0,3.8187,3.8225,3.8148,3.8187,73645.0
2017-12-05 15:35:00,9.88,9.89,9.87,9.88,40653.0,3.8187,3.8225,3.8148,3.8187,40653.0
2017-12-05 15:40:00,9.88,9.89,9.86,9.87,269550.0,3.8187,3.8225,3.811,3.8148,269550.0
2017-12-05 15:45:00,9.86,9.87,9.85,9.86,107870.0,3.811,3.8148,3.8071,3.811,107870.0
2017-12-05 15:50:00,9.86,9.86,9.84,9.85,181873.0,3.811,3.811,3.8032,3.8071,181873.0
2017-12-05 15:55:00,9.85,9.87,9.84,9.87,557103.0,3.8071,3.8148,3.8032,3.8148,557103.0
2017-12-06 09:30:00,9.9,9.9,9.82,9.83,345995.0,3.8264,3.8264,3.7955,3.7994,345995.0
2017-12-06 09:35:00,9.83,9.83,9.79,9.81,294452.0,3.7994,3.7994,3.7839,3.7916,294452.0
2017-12-06 09:40:00,9.8,9.82,9.77,9.78,240783.0,3.7878,3.7955,3.7762,3.78,240783.0
2017-12-06 09:45:00,9.79,9.79,9.73,9.74,150038.0,3.7839,3.7839,3.7607,3.7646,150038.0
2017-12-06 09:50:00,9.74,9.76,9.73,9.74,240988.0,3.7646,3.7723,3.7607,3.7646,240988.0
2017-12-06 09:55:00,9.75,9.79,9.74,9.79,158336.0,3.7684,3.7839,3.7646,3.7839,158336.0
2017-12-06 10:00:00,9.79,9.81,9.77,9.81,241045.0,3.7839,3.7916,3.7762,3.7916,241045.0
2017-12-06 10:05:00,9.82,9.84,9.8,9.84,151608.0,3.7955,3.8032,3.7878,3.8032,151608.0
2017-12-06 10:10:00,9.84,9.84,9.8,9.81,124523.0,3.8032,3.8032,3.7878,3.7916,124523.0
2017-12-06 10:15:00,9.82,9.83,9.8,9.81,120663.0,3.7955,3.7994,3.7878,3.7916,120663.0
2017-12-06 10:20:00,9.8,9.81,9.77,9.79,79706.0,3.7878,3.7916,3.7762,3.7839,79706.0
2017-12-06 10:25:00,9.79,9.83,9.78,9.83,40549.0,3.7839,3.7994,3.78,3.7994,40549.0
2017-12-06 10:30:00,9.84,9.86,9.83,9.86,95619.0,3.8032,3.811,3.7994,3.811,95619.0
2017-12-06 10:35:00,9.85,9.86,9.8,9.82,97058.0,3.8071,3.811,3.7878,3.7955,97058.0
2017-12-06 10:40:00,9.81,9.83,9.8,9.83,118076.0,3.7916,3.7994,3.7878,3.7994,118076.0
2017-12-06 10:45:00,9.83,9.86,9.82,9.85,100780.0,3.7994,3.811,3.7955,3.8071,100780.0
2017-12-06 10:50:00,9.85,9.85,9.83,9.85,59926.0,3.8071,3.8071,3.7994,3.8071,59926.0
2017-12-06 10:55:00,9.85,9.87,9.84,9.86,43351.0,3.8071,3.8148,3.8032,3.811,43351.0
2017-12-06 11:00:00,9.86,9.89,9.86,9.88,163740.0,3.811,3.8225,3.811,3.8187,163740.0
2017-12-06 11:05:00,9.88,9.9,9.84,9.84,253995.0,3.8187,3.8264,3.8032,3.8032,253995.0
2017-12-06 11:10:00,9.84,9.85,9.81,9.81,149628.0,3.8032,3.8071,3.7916,3.7916,149628.0
2017-12-06 11:15:00,9.81,9.83,9.8,9.82,432507.0,3.7916,3.7994,3.7878,3.7955,432507.0
2017-12-06 11:20:00,9.82,9.84,9.81,9.82,109500.0,3.7955,3.8032,3.7916,3.7955,109500.0
2017-12-06 11:25:00,9.82,9.82,9.78,9.79,107407.0,3.7955,3.7955,3.78,3.7839,107407.0
2017-12-06 11:30:00,9.79,9.82,9.79,9.82,87871.0,3.7839,3.7955,3.7839,3.7955,87871.0
2017-12-06 11:35:00,9.82,9.83,9.8,9.82,183722.0,3.7955,3.7994,3.7878,3.7955,183722.0
2017-12-06 11:40:00,9.82,9.83,9.79,9.79,70850.0,3.7955,3.7994,3.7839,3.7839,70850.0
2017-12-06 11:45:00,9.79,9.81,9.78,9.8,54026.0,3.7839,3.7916,3.78,3.7878,54026.0
2017-12-06 11:50:00,9.8,9.81,9.77,9.78,117925.0,3.7878,3.7916,3.7762,3.78,117925.0
2017-12-06 11:55:00,9.78,9.81,9.77,9.81,108421.0,3.78,3.7916,3.7762,3.7916,108421.0
2017-12-06 12:00:00,9.8,9.81,9.79,9.8,37535.0,3.7878,3.7916,3.7839,3.7878,37535.0
2017-12-06 12:05:00,9.81,9.81,9.79,9.79,18084.0,3.7916,3.7916,3.7839,3.7839,18084.0
2017-12-06 12:10:00,9.8,9.82,9.8,9.82,101764.0,3.7878,3.7955,3.7878,3.7955,101764.0
2017-12-06 12:15:00,9.82,9.82,9.79,9.79,109727.0,3.7955,3.7955,3.7839,3.7839,109727.0
2017-12-06 12:20:00,9.79,9.81,9.79,9.81,37942.0,3.7839,3.7916,3.7839,3.7916,37942.0
2017-12-06 12:25:00,9.82,9.83,9.81,9.82,39480.0,3.7955,3.7994,3.7916,3.7955,39480.0
2017-12-06 12:30:00,9.81,9.82,9.8,9.82,60531.0,3.7916,3.7955,3.7878,3.7955,60531.0
2017-12-06 12:35:00,9.81,9.82,9.81,9.82,79414.0,3.7916,3.7955,3.7916,3.7955,79414.0
2017-12-06 12:40:00,9.82,9.85,9.81,9.85,118988.0,3.7955,3.8071,3.7916,3.8071,118988.0
2017-12-06 12:45:00,9.84,9.87,9.84,9.86,94764.0,3.8032,3.8148,3.8032,3.811,94764.0
2017-12-06 12:50:00,9.86,9.88,9.86,9.87,43318.0,3.811,3.8187,3.811,3.8148,43318.0
2017-12-06 12:55:00,9.87,9.9,9.86,9.9,93031.0,3.8148,3.8264,3.811,3.8264,93031.0
2017-12-06 13:00:00,9.9,9.93,9.9,9.91,211723.0,3.8264,3.838,3.8264,3.8303,211723.0
2017-12-06 13:05:00,9.91,9.92,9.88,9.89,84893.0,3.8303,3.8341,3.8187,3.8225,84893.0
2017-12-06 13:10:00,9.89,9.91,9.89,9.91,110605.0,3.8225,3.8303,3.8225,3.8303,110605.0
2017-12-06 13:15:00,9.91,9.93,9.9,9.93,87379.0,3.8303,3.838,3.8264,3.838,87379.0
2017-12-06 13:20:00,9.93,9.96,9.92,9.96,143590.0,3.838,3.8496,3.8341,3.8496,143590.0
2017-12-06 13:25:00,9.95,9.96,9.92,9.93,163017.0,3.8457,3.8496,3.8341,3.838,163017.0
2017-12-06 13:30:00,9.93,9.95,9.91,9.95,92547.0,3.838,3.8457,3.8303,3.8457,92547.0
2017-12-06 13:35:00,9.95,9.95,9.92,9.94,82787.0,3.8457,3.8457,3.8341,3.8419,82787.0
2017-12-06 13:40:00,9.94,9.96,9.93,9.95,80716.0,3.8419,3.8496,3.838,3.8457,80716.0
2017-12-06 13:45:00,9.95,9.96,9.94,9.96,283174.0,3.8457,3.8496,3.8419,3.8496,283174.0
2017-12-06 13:50:00,9.96,10.04,9.95,10.0,524105.0,3.8496,3.8805,3.8457,3.8651,524105.0
2017-12-06 13:55:00,10.0,10.01,9.97,9.97,785527.0,3.8651,3.8689,3.8535,3.8535,785527.0
2017-12-06 14:00:00,9.98,10.0,9.97,10.0,191850.0,3.8573,3.8651,3.8535,3.8651,191850.0
2017-12-06 14:05:00,10.0,10.0,9.97,9.97,108902.0,3.8651,3.8651,3.8535,3.8535,108902.0
2017-12-06 14:10:00,9.97,9.98,9.96,9.96,111695.0,3.8535,3.8573,3.8496,3.8496,111695.0
2017-12-06 14:15:00,9.96,9.98,9.96,9.96,106374.0,3.8496,3.8573,3.8496,3.8496,106374.0
2017-12-06 14:20:00,9.96,9.97,9.94,9.95,183689.0,3.8496,3.8535,3.8419,3.8457,183689.0
2017-12-06 14:25:00,9.95,9.96,9.94,9.96,61254.0,3.8457,3.8496,3.8419,3.8496,61254.0
2017-12-06 14:30:00,9.96,9.97,9.93,9.94,1250039.0,3.8496,3.8535,3.838,3.8419,1250039.0
2017-12-06 14:35:00,9.94,9.96,9.93,9.96,324660.0,3.8419,3.8496,3.838,3.8496,324660.0
2017-12-06 14:40:00,9.96,9.97,9.95,9.96,213888.0,3.8496,3.8535,3.8457,3.8496,213888.0
2017-12-06 14:45:00,9.96,9.96,9.93,9.93,1356977.0,3.8496,3.8496,3.838,3.838,1356977.0
2017-12-06 14:50:00,9.93,9.96,9.93,9.96,808843.0,3.838,3.8496,3.838,3.8496,808843.0
2017-12-06 14:55:00,9.95,9.96,9.94,9.95,1055965.0,3.8457,3.8496,3.8419,3.8457,1055965.0
2017-12-06 15:00:00,9.94,9.94,9.9,9.9,286017.0,3.8419,3.8419,3.8264,3.8264,286017.0
2017-12-06 15:05:00,9.91,9.91,9.88,9.88,183216.0,3.8303,3.8303,3.8187,3.8187,183216.0
2017-12-06 15:10:00,9.88,9.93,9.88,9.93,525397.0,3.8187,3.838,3.8187,3.838,525397.0
2017-12-06 15:15:00,9.93,9.93,9.91,9.92,150965.0,3.838,3.838,3.8303,3.8341,150965.0
2017-12-06 15:20:00,9.92,9.92,9.91,9.92,21215.0,3.8341,3.8341,3.8303,3.8341,21215.0
2017-12-06 15:25:00,9.92,9.92,9.91,9.91,10049.0,3.8341,3.8341,3.8303,3.8303,10049.0
2017-12-06 15:30:00,9.91,9.92,9.9,9.91,115094.0,3.8303,3.8341,3.8264,3.8303,115094.0
2017-12-06 15:35:00,9.91,9.91,9.89,9.9,77931.0,3.8303,3.8303,3.8225,3.8264,77931.0
2017-12-06 15:40:00,9.89,9.9,9.89,9.9,44331.0,3.8225,3.8264,3.8225,3.8264,44331.0
2017-12-06 15:45:00,9.9,9.91,9.89,9.91,311128.0,3.8264,3.8303,3.8225,3.8303,311128.0
2017-12-06 15:50:00,9.91,9.91,9.9,9.91,55882.0,3.8303,3.8303,3.8264,3.8303,55882.0
2017-12-06 15:55:00,9.91,9.93,9.9,9.93,586501.0,3.8303,3.838,3.8264,3.838,586501.0
2017-12-07 09:30:00,9.52,9.66,9.52,9.66,1306005.0,3.6795,3.7337,3.6795,3.7337,1306005.0
2017-12-07 09:35:00,9.65,9.72,9.64,9.72,938285.0,3.7298,3.7568,3.7259,3.7568,938285.0
2017-12-07 09:40:00,9.72,9.75,9.67,9.67,617079.0,3.7568,3.7684,3.7375,3.7375,617079.0
2017-12-07 09:45:00,9.67,9.7,9.64,9.67,326347.0,3.7375,3.7491,3.7259,3.7375,326347.0
2017-12-07 09:50:00,9.67,9.7,9.67,9.69,248654.0,3.7375,3.7491,3.7375,3.7452,248654.0
2017-12-07 09:55:00,9.68,9.69,9.66,9.67,172478.0,3.7414,3.7452,3.7337,3.7375,172478.0
2017-12-07 10:00:00,9.67,9.7,9.65,9.69,191248.0,3.7375,3.7491,3.7298,3.7452,191248.0
2017-12-07 10:05:00,9.68,9.69,9.66,9.68,93379.0,3.7414,3.7452,3.7337,3.7414,93379.0
2017-12-07 10:10:00,9.68,9.7,9.66,9.7,130477.0,3.7414,3.7491,3.7337,3.7491,130477.0
2017-12-07 10:15:00,9.7,9.71,9.67,9.7,312471.0,3.7491,3.753,3.7375,3.7491,312471.0
2017-12-07 10:20:00,9.71,9.73,9.7,9.71,161995.0,3.753,3.7607,3.7491,3.753,161995.0
2017-12-07 10:25:00,9.71,9.74,9.67,9.69,277265.0,3.753,3.7646,3.7375,3.7452,277265.0
2017-12-07 10:30:00,9.7,9.72,9.67,9.68,99003.0,3.7491,3.7568,3.7375,3.7414,99003.0
2017-12-07 10:35:00,9.68,9.7,9.67,9.7,148796.0,3.7414,3.7491,3.7375,3.7491,148796.0
2017-12-07 10:40:00,9.69,9.74,9.69,9.72,356270.0,3.7452,3.7646,3.7452,3.7568,356270.0
2017-12-07 10:45:00,9.72,9.73,9.71,9.72,190674.0,3.7568,3.7607,3.753,3.7568,190674.0
2017-12-07 10:50:00,9.71,9.73,9.7,9.73,182627.0,3.753,3.7607,3.7491,3.7607,182627.0
2017-12-07 10:55:00,9.73,9.74,9.71,9.73,194699.0,3.7607,3.7646,3.753,3.7607,194699.0
2017-12-07 11:00:00,9.73,9.74,9.71,9.72,103511.0,3.7607,3.7646,3.753,3.7568,103511.0
2017-12-07 11:05:00,9.71,9.72,9.69,9.71,135826.0,3.753,3.7568,3.7452,3.753,135826.0
2017-12-07 11:10:00,9.71,9.72,9.7,9.71,75264.0,3.753,3.7568,3.7491,3.753,75264.0
2017-12-07 11:15:00,9.7,9.7,9.68,9.69,146208.0,3.7491,3.7491,3.7414,3.7452,146208.0
2017-12-07 11:20:00,9.7,9.73,9.69,9.72,111545.0,3.7491,3.7607,3.7452,3.7568,111545.0
2017-12-07 11:25:00,9.72,9.78,9.72,9.78,188747.0,3.7568,3.78,3.7568,3.78,188747.0
2017-12-07 11:30:00,9.78,9.8,9.76,9.77,355787.0,3.78,3.7878,3.7723,3.7762,355787.0
2017-12-07 11:35:00,9.78,9.78,9.74,9.75,229959.0,3.78,3.78,3.7646,3.7684,229959.0
2017-12-07 11:40:00,9.75,9.77,9.73,9.75,209073.0,3.7684,3.7762,3.7607,3.7684,209073.0
2017-12-07 11:45:00,9.75,9.77,9.74,9.77,151429.0,3.7684,3.7762,3.7646,3.7762,151429.0
2017-12-07 11:50:00,9.77,9.77,9.73,9.73,149964.0,3.7762,3.7762,3.7607,3.7607,149964.0
2017-12-07 11:55:00,9.74,9.75,9.72,9.73,99208.0,3.7646,3.7684,3.7568,3.7607,99208.0
2017-12-07 12:00:00,9.72,9.75,9.71,9.75,97205.0,3.7568,3.7684,3.753,3.7684,97205.0
2017-12-07 12:05:00,9.75,9.75,9.71,9.71,755401.0,3.7684,3.7684,3.753,3.753,755401.0
2017-12-07 12:10:00,9.71,9.75,9.71,9.75,114582.0,3.753,3.7684,3.753,3.7684,114582.0
2017-12-07 12:15:00,9.75,9.76,9.73,9.74,243478.0,3.7684,3.7723,3.7607,3.7646,243478.0
2017-12-07 12:20:00,9.74,9.74,9.72,9.72,75490.0,3.7646,3.7646,3.7568,3.7568,75490.0
2017-12-07 12:25:00,9.72,9.75,9.72,9.74,120390.0,3.7568,3.7684,3.7568,3.7646,120390.0
2017-12-07 12:30:00,9.74,9.75,9.74,9.75,84092.0,3.7646,3.7684,3.7646,3.7684,84092.0
2017-12-07 12:35:00,9.74,9.75,9.72,9.72,161271.0,3.7646,3.7684,3.7568,3.7568,161271.0
2017-12-07 12:40:00,9.72,9.74,9.71,9.73,127506.0,3.7568,3.7646,3.753,3.7607,127506.0
2017-12-07 12:45:00,9.74,9.74,9.72,9.73,69437.0,3.7646,3.7646,3.7568,3.7607,69437.0
2017-12-07 12:50:00,9.72,9.73,9.7,9.7,50700.0,3.7568,3.7607,3.7491,3.7491,50700.0
2017-12-07 12:55:00,9.71,9.72,9.7,9.71,86107.0,3.753,3.7568,3.7491,3.753,86107.0
2017-12-07 13:00:00,9.71,9.73,9.71,9.71,37381.0,3.753,3.7607,3.753,3.753,37381.0
2017-12-07 13:05:00,9.71,9.73,9.7,9.72,87755.0,3.753,3.7607,3.7491,3.7568,87755.0
2017-12-07 13:10:00,9.72,9.74,9.71,9.73,99212.0,3.7568,3.7646,3.753,3.7607,99212.0
2017-12-07 13:15:00,9.74,9.74,9.69,9.7,272446.0,3.7646,3.7646,3.7452,3.7491,272446.0
2017-12-07 13:20:00,9.7,9.75,9.69,9.75,101321.0,3.7491,3.7684,3.7452,3.7684,101321.0
2017-12-07 13:25:00,9.74,9.75,9.73,9.73,94927.0,3.7646,3.7684,3.7607,3.7607,94927.0
2017-12-07 13:30:00,9.73,9.74,9.72,9.72,197987.0,3.7607,3.7646,3.7568,3.7568,197987.0
2017-12-07 13:35:00,9.72,9.75,9.71,9.74,188699.0,3.7568,3.7684,3.753,3.7646,188699.0
2017-12-07 13:40:00,9.74,9.74,9.73,9.74,11339.0,3.7646,3.7646,3.7607,3.7646,11339.0
2017-12-07 13:45:00,9.74,9.77,9.73,9.75,94925.0,3.7646,3.7762,3.7607,3.7684,94925.0
2017-12-07 13:50:00,9.76,9.76,9.74,9.75,51380.0,3.7723,3.7723,3.7646,3.7684,51380.0
2017-12-07 13:55:00,9.75,9.75,9.74,9.74,15280.0,3.7684,3.7684,3.7646,3.7646,15280.0
2017-12-07 14:00:00,9.74,9.75,9.72,9.72,168209.0,3.7646,3.7684,3.7568,3.7568,168209.0
2017-12-07 14:05:00,9.72,9.75,9.72,9.75,115512.0,3.7568,3.7684,3.7568,3.7684,115512.0
2017-12-07 14:10:00,9.75,9.75,9.72,9.72,38724.0,3.7684,3.7684,3.7568,3.7568,38724.0
2017-12-07 14:15:00,9.72,9.74,9.72,9.74,100567.0,3.7568,3.7646,3.7568,3.7646,100567.0
2017-12-07 14:20:00,9.74,9.74,9.72,9.72,53180.0,3.7646,3.7646,3.7568,3.7568,53180.0
2017-12-07 14:25:00,9.72,9.74,9.72,9.72,99381.0,3.7568,3.7646,3.7568,3.7568,99381.0
2017-12-07 14:30:00,9.72,9.73,9.71,9.73,107483.0,3.7568,3.7607,3.753,3.7607,107483.0
2017-12-07 14:35:00,9.73,9.73,9.7,9.7,176616.0,3.7607,3.7607,3.7491,3.7491,176616.0
2017-12-07 14:40:00,9.7,9.71,9.69,9.71,259183.0,3.7491,3.753,3.7452,3.753,259183.0
2017-12-07 14:45:00,9.71,9.71,9.68,9.69,189667.0,3.753,3.753,3.7414,3.7452,189667.0
2017-12-07 14:50:00,9.69,9.69,9.67,9.68,70746.0,3.7452,3.7452,3.7375,3.7414,70746.0
2017-12-07 14:55:00,9.68,9.69,9.67,9.68,140704.0,3.7414,3.7452,3.7375,3.7414,140704.0
2017-12-07 15:00:00,9.67,9.69,9.67,9.68,190592.0,3.7375,3.7452,3.7375,3.7414,190592.0
2017-12-07 15:05:00,9.68,9.68,9.67,9.67,106843.0,3.7414,3.7414,3.7375,3.7375,106843.0
2017-12-07 15:10:00,9.68,9.69,9.67,9.69,30625.0,3.7414,3.7452,3.7375,3.7452,30625.0
2017-12-07 15:15:00,9.69,9.69,9.67,9.68,64549.0,3.7452,3.7452,3.7375,3.7414,64549.0
2017-12-07 15:20:00,9.68,9.7,9.67,9.69,148721.0,3.7414,3.7491,3.7375,3.7452,148721.0
2017-12-07 15:25:00,9.69,9.7,9.68,9.69,86870.0,3.7452,3.7491,3.7414,3.7452,86870.0
2017-12-07 15:30:00,9.69,9.69,9.68,9.69,52536.0,3.7452,3.7452,3.7414,3.7452,52536.0
2017-12-07 15:35:00,9.69,9.7,9.68,9.68,303691.0,3.7452,3.7491,3.7414,3.7414,303691.0
2017-12-07 15:40:00,9.69,9.69,9.66,9.67,192435.0,3.7452,3.7452,3.7337,3.7375,192435.0
2017-12-07 15:45:00,9.66,9.67,9.65,9.65,236681.0,3.7337,3.7375,3.7298,3.7298,236681.0
2017-12-07 15:50:00,9.66,9.67,9.65,9.66,413673.0,3.7337,3.7375,3.7298,3.7337,413673.0
2017-12-07 15:55:00,9.66,9.66,9.65,9.66,475934.0,3.7337,3.7337,3.7298,3.7337,475934.0
2017-12-08 09:30:00,9.88,9.89,9.82,9.84,963416.0,3.8187,3.8225,3.7955,3.8032,963416.0
2017-12-08 09:35:00,9.84,9.87,9.83,9.85,179810.0,3.8032,3.8148,3.7994,3.8071,179810.0
2017-12-08 09:40:00,9.85,9.85,9.8,9.8,148570.0,3.8071,3.8071,3.7878,3.7878,148570.0
2017-12-08 09:45:00,9.81,9.83,9.78,9.78,912301.0,3.7916,3.7994,3.78,3.78,912301.0
2017-12-08 09:50:00,9.78,9.8,9.77,9.78,585398.0,3.78,3.7878,3.7762,3.78,585398.0
2017-12-08 09:55:00,9.78,9.79,9.74,9.76,438697.0,3.78,3.7839,3.7646,3.7723,438697.0
2017-12-08 10:00:00,9.76,9.78,9.71,9.74,652348.0,3.7723,3.78,3.753,3.7646,652348.0
2017-12-08 10:05:00,9.74,9.75,9.72,9.73,361178.0,3.7646,3.7684,3.7568,3.7607,361178.0
2017-12-08 10:10:00,9.74,9.75,9.73,9.73,153949.0,3.7646,3.7684,3.7607,3.7607,153949.0
2017-12-08 10:15:00,9.74,9.76,9.73,9.75,146364.0,3.7646,3.7723,3.7607,3.7684,146364.0
2017-12-08 10:20:00,9.75,9.75,9.7,9.71,736053.0,3.7684,3.7684,3.7491,3.753,736053.0
2017-12-08 10:25:00,9.71,9.72,9.69,9.71,349730.0,3.753,3.7568,3.7452,3.753,349730.0
2017-12-08 10:30:00,9.7,9.71,9.67,9.7,267779.0,3.7491,3.753,3.7375,3.7491,267779.0
2017-12-08 10:35:00,9.7,9.73,9.69,9.73,277139.0,3.7491,3.7607,3.7452,3.7607,277139.0
2017-12-08 10:40:00,9.72,9.74,9.71,9.72,118769.0,3.7568,3.7646,3.753,3.7568,118769.0
2017-12-08 10:45:00,9.72,9.74,9.71,9.73,59111.0,3.7568,3.7646,3.753,3.7607,59111.0
2017-12-08 10:50:00,9.73,9.74,9.72,9.74,71135.0,3.7607,3.7646,3.7568,3.7646,71135.0
2017-12-08 10:55:00,9.73,9.74,9.71,9.73,145538.0,3.7607,3.7646,3.753,3.7607,145538.0
2017-12-08 11:00:00,9.73,9.76,9.73,9.75,155911.0,3.7607,3.7723,3.7607,3.7684,155911.0
2017-12-08 11:05:00,9.76,9.76,9.74,9.75,148188.0,3.7723,3.7723,3.7646,3.7684,148188.0
2017-12-08 11:10:00,9.75,9.75,9.72,9.74,213054.0,3.7684,3.7684,3.7568,3.7646,213054.0
2017-12-08 11:15:00,9.74,9.75,9.73,9.75,243119.0,3.7646,3.7684,3.7607,3.7684,243119.0
2017-12-08 11:20:00,9.75,9.75,9.73,9.74,42228.0,3.7684,3.7684,3.7607,3.7646,42228.0
2017-12-08 11:25:00,9.74,9.74,9.7,9.71,293776.0,3.7646,3.7646,3.7491,3.753,293776.0
2017-12-08 11:30:00,9.71,9.72,9.7,9.71,71494.0,3.753,3.7568,3.7491,3.753,71494.0
2017-12-08 11:35:00,9.71,9.72,9.7,9.7,64620.0,3.753,3.7568,3.7491,3.7491,64620.0
2017-12-08 11:40:00,9.71,9.75,9.7,9.75,109267.0,3.753,3.7684,3.7491,3.7684,109267.0
2017-12-08 11:45:00,9.75,9.76,9.73,9.76,95705.0,3.7684,3.7723,3.7607,3.7723,95705.0
2017-12-08 11:50:00,9.76,9.77,9.75,9.76,121115.0,3.7723,3.7762,3.7684,3.7723,121115.0
2017-12-08 11:55:00,9.77,9.77,9.75,9.77,55960.0,3.7762,3.7762,3.7684,3.7762,55960.0
2017-12-08 12:00:00,9.77,9.77,9.75,9.77,56057.0,3.7762,3.7762,3.7684,3.7762,56057.0
2017-12-08 12:05:00,9.77,9.77,9.76,9.77,548728.0,3.7762,3.7762,3.7723,3.7762,548728.0
2017-12-08 12:10:00,9.76,9.78,9.75,9.78,90712.0,3.7723,3.78,3.7684,3.78,90712.0
2017-12-08 12:15:00,9.78,9.79,9.76,9.77,237594.0,3.78,3.7839,3.7723,3.7762,237594.0
2017-12-08 12:20:00,9.77,9.77,9.76,9.77,11118.0,3.7762,3.7762,3.7723,3.7762,11118.0
2017-12-08 12:25:00,9.76,9.77,9.75,9.77,117178.0,3.7723,3.7762,3.7684,3.7762,117178.0
2017-12-08 12:30:00,9.77,9.77,9.75,9.76,131126.0,3.7762,3.7762,3.7684,3.7723,131126.0
2017-12-08 12:35:00,9.76,9.76,9.75,9.76,15143.0,3.7723,3.7723,3.7684,3.7723,15143.0
2017-12-08 12:40:00,9.75,9.76,9.74,9.75,53982.0,3.7684,3.7723,3.7646,3.7684,53982.0
2017-12-08 12:45:00,9.74,9.76,9.74,9.74,210444.0,3.7646,3.7723,3.7646,3.7646,210444.0
2017-12-08 12:50:00,9.75,9.75,9.72,9.72,31341.0,3.7684,3.7684,3.7568,3.7568,31341.0
2017-12-08 12:55:00,9.72,9.73,9.69,9.71,531157.0,3.7568,3.7607,3.7452,3.753,531157.0
2017-12-08 13:00:00,9.71,9.74,9.71,9.74,44183.0,3.753,3.7646,3.753,3.7646,44183.0
2017-12-08 13:05:00,9.74,9.74,9.72,9.72,65897.0,3.7646,3.7646,3.7568,3.7568,65897.0
2017-12-08 13:10:00,9.72,9.73,9.71,9.73,95453.0,3.7568,3.7607,3.753,3.7607,95453.0
2017-12-08 13:15:00,9.73,9.74,9.72,9.73,36216.0,3.7607,3.7646,3.7568,3.7607,36216.0
2017-12-08 13:20:00,9.73,9.74,9.72,9.74,82447.0,3.7607,3.7646,3.7568,3.7646,82447.0
2017-12-08 13:25:00,9.74,9.74,9.72,9.72,63134.0,3.7646,3.7646,3.7568,3.7568,63134.0
2017-12-08 13:30:00,9.72,9.73,9.72,9.72,15214.0,3.7568,3.7607,3.7568,3.7568,15214.0
2017-12-08 13:35:00,9.72,9.75,9.72,9.74,347400.0,3.7568,3.7684,3.7568,3.7646,347400.0
2017-12-08 13:40:00,9.74,9.74,9.73,9.74,12499.0,3.7646,3.7646,3.7607,3.7646,12499.0
2017-12-08 13:45:00,9.73,9.74,9.73,9.73,18390.0,3.7607,3.7646,3.7607,3.7607,18390.0
2017-12-08 13:50:00,9.74,9.74,9.72,9.72,59947.0,3.7646,3.7646,3.7568,3.7568,59947.0
2017-12-08 13:55:00,9.73,9.73,9.7,9.71,69418.0,3.7607,3.7607,3.7491,3.753,69418.0
2017-12-08 14:00:00,9.7,9.71,9.67,9.7,574286.0,3.7491,3.753,3.7375,3.7491,574286.0
2017-12-08 14:05:00,9.7,9.7,9.69,9.7,20257.0,3.7491,3.7491,3.7452,3.7491,20257.0
2017-12-08 14:10:00,9.7,9.71,9.69,9.71,172312.0,3.7491,3.753,3.7452,3.753,172312.0
2017-12-08 14:15:00,9.71,9.71,9.69,9.71,302267.0,3.753,3.753,3.7452,3.753,302267.0
2017-12-08 14:20:00,9.71,9.73,9.7,9.72,58748.0,3.753,3.7607,3.7491,3.7568,58748.0
2017-12-08 14:25:00,9.73,9.73,9.71,9.72,220106.0,3.7607,3.7607,3.753,3.7568,220106.0
2017-12-08 14:30:00,9.72,9.73,9.72,9.73,26149.0,3.7568,3.7607,3.7568,3.7607,26149.0
2017-12-08 14:35:00,9.73,9.73,9.71,9.72,91196.0,3.7607,3.7607,3.753,3.7568,91196.0
2017-12-08 14:40:00,9.72,9.72,9.68,9.7,396470.0,3.7568,3.7568,3.7414,3.7491,396470.0
2017-12-08 14:45:00,9.69,9.7,9.68,9.69,77339.0,3.7452,3.7491,3.7414,3.7452,77339.0
2017-12-08 14:50:00,9.69,9.7,9.68,9.7,72136.0,3.7452,3.7491,3.7414,3.7491,72136.0
2017-12-08 14:55:00,9.7,9.7,9.68,9.69,152033.0,3.7491,3.7491,3.7414,3.7452,152033.0
2017-12-08 15:00:00,9.69,9.73,9.68,9.72,508368.0,3.7452,3.7607,3.7414,3.7568,508368.0
2017-12-08 15:05:00,9.72,9.73,9.68,9.68,683601.0,3.7568,3.7607,3.7414,3.7414,683601.0
2017-12-08 15:10:00,9.69,9.69,9.68,9.69,15180.0,3.7452,3.7452,3.7414,3.7452,15180.0
2017-12-08 15:15:00,9.69,9.69,9.68,9.69,20695.0,3.7452,3.7452,3.7414,3.7452,20695.0
2017-12-08 15:20:00,9.68,9.69,9.68,9.69,42588.0,3.7414,3.7452,3.7414,3.7452,42588.0
2017-12-08 15:25:00,9.69,9.69,9.68,9.68,22621.0,3.7452,3.7452,3.7414,3.7414,22621.0
2017-12-08 15:30:00,9.69,9.71,9.68,9.71,136296.0,3.7452,3.753,3.7414,3.753,136296.0
2017-12-08 15:35:00,9.71,9.71,9.69,9.69,159103.0,3.753,3.753,3.7452,3.7452,159103.0
2017-12-08 15:40:00,9.7,9.7,9.68,9.7,163508.0,3.7491,3.7491,3.7414,3.7491,163508.0
2017-12-08 15:45:00,9.7,9.7,9.68,9.68,165687.0,3.7491,3.7491,3.7414,3.7414,165687.0
2017-12-08 15:50:00,9.69,9.69,9.68,9.69,97110.0,3.7452,3.7452,3.7414,3.7452,97110.0
2017-12-08 15:55:00,9.69,9.69,9.68,9.69,406632.0,3.7452,3.7452,3.7414,3.7452,406632.0
2017-12-11 09:30:00,9.73,9.78,9.72,9.77,294424.0,3.7607,3.78,3.7568,3.7762,294424.0
2017-12-11 09:35:00,9.77,9.79,9.74,9.79,326750.0,3.7762,3.7839,3.7646,3.7839,326750.0
2017-12-11 09:40:00,9.79,9.81,9.78,9.79,402395.0,3.7839,3.7916,3.78,3.7839,402395.0
2017-12-11 09:45:00,9.8,9.8,9.76,9.77,180603.0,3.7878,3.7878,3.7723,3.7762,180603.0
2017-12-11 09:50:00,9.78,9.79,9.77,9.78,166829.0,3.78,3.7839,3.7762,3.78,166829.0
2017-12-11 09:55:00,9.78,9.8,9.77,9.78,224493.0,3.78,3.7878,3.7762,3.78,224493.0
2017-12-11 10:00:00,9.78,9.79,9.77,9.78,122364.0,3.78,3.7839,3.7762,3.78,122364.0
2017-12-11 10:05:00,9.78,9.79,9.76,9.77,174647.0,3.78,3.7839,3.7723,3.7762,174647.0
2017-12-11 10:10:00,9.77,9.78,9.77,9.78,96450.0,3.7762,3.78,3.7762,3.78,96450.0
2017-12-11 10:15:00,9.78,9.78,9.76,9.76,54678.0,3.78,3.78,3.7723,3.7723,54678.0
2017-12-11 10:20:00,9.77,9.78,9.76,9.78,73860.0,3.7762,3.78,3.7723,3.78,73860.0
2017-12-11 10:25:00,9.78,9.81,9.78,9.79,875376.0,3.78,3.7916,3.78,3.7839,875376.0
2017-12-11 10:30:00,9.79,9.81,9.79,9.8,54575.0,3.7839,3.7916,3.7839,3.7878,54575.0
2017-12-11 10:35:00,9.79,9.8,9.78,9.79,46921.0,3.7839,3.7878,3.78,3.7839,46921.0
2017-12-11 10:40:00,9.79,9.8,9.79,9.79,48882.0,3.7839,3.7878,3.7839,3.7839,48882.0
2017-12-11 10:45:00,9.79,9.8,9.78,9.78,251326.0,3.7839,3.7878,3.78,3.78,251326.0
2017-12-11 10:50:00,9.79,9.81,9.78,9.79,103348.0,3.7839,3.7916,3.78,3.7839,103348.0
2017-12-11 10:55:00,9.79,9.81,9.76,9.77,140408.0,3.7839,3.7916,3.7723,3.7762,140408.0
2017-12-11 11:00:00,9.78,9.79,9.76,9.79,52619.0,3.78,3.7839,3.7723,3.7839,52619.0
2017-12-11 11:05:00,9.79,9.79,9.76,9.77,46492.0,3.7839,3.7839,3.7723,3.7762,46492.0
2017-12-11 11:10:00,9.77,9.78,9.76,9.78,58844.0,3.7762,3.78,3.7723,3.78,58844.0
2017-12-11 11:15:00,9.78,9.79,9.76,9.78,84133.0,3.78,3.7839,3.7723,3.78,84133.0
2017-12-11 11:20:00,9.78,9.79,9.76,9.77,130644.0,3.78,3.7839,3.7723,3.7762,130644.0
2017-12-11 11:25:00,9.77,9.78,9.76,9.77,124072.0,3.7762,3.78,3.7723,3.7762,124072.0
2017-12-11 11:30:00,9.76,9.78,9.75,9.78,229941.0,3.7723,3.78,3.7684,3.78,229941.0
2017-12-11 11:35:00,9.77,9.78,9.76,9.77,40248.0,3.7762,3.78,3.7723,3.7762,40248.0
2017-12-11 11:40:00,9.76,9.77,9.76,9.77,22328.0,3.7723,3.7762,3.7723,3.7762,22328.0
2017-12-11 11:45:00,9.77,9.77,9.75,9.77,54324.0,3.7762,3.7762,3.7684,3.7762,54324.0
2017-12-11 11:50:00,9.77,9.79,9.76,9.79,70293.0,3.7762,3.7839,3.7723,3.7839,70293.0
2017-12-11 11:55:00,9.79,9.8,9.78,9.79,301421.0,3.7839,3.7878,3.78,3.7839,301421.0
2017-12-11 12:00:00,9.79,9.8,9.77,9.79,45364.0,3.7839,3.7878,3.7762,3.7839,45364.0
2017-12-11 12:05:00,9.79,9.8,9.77,9.79,101840.0,3.7839,3.7878,3.7762,3.7839,101840.0
2017-12-11 12:10:00,9.79,9.8,9.76,9.77,85146.0,3.7839,3.7878,3.7723,3.7762,85146.0
2017-12-11 12:15:00,9.77,9.77,9.74,9.76,145960.0,3.7762,3.7762,3.7646,3.7723,145960.0
2017-12-11 12:20:00,9.76,9.77,9.74,9.77,161697.0,3.7723,3.7762,3.7646,3.7762,161697.0
2017-12-11 12:25:00,9.77,9.77,9.75,9.76,31374.0,3.7762,3.7762,3.7684,3.7723,31374.0
2017-12-11 12:30:00,9.76,9.76,9.75,9.76,20793.0,3.7723,3.7723,3.7684,3.7723,20793.0
2017-12-11 12:35:00,9.76,9.77,9.75,9.76,36683.0,3.7723,3.7762,3.7684,3.7723,36683.0
2017-12-11 12:40:00,9.76,9.78,9.75,9.77,119358.0,3.7723,3.78,3.7684,3.7762,119358.0
2017-12-11 12:45:00,9.77,9.78,9.75,9.76,83393.0,3.7762,3.78,3.7684,3.7723,83393.0
2017-12-11 12:50:00,9.76,9.76,9.74,9.75,140190.0,3.7723,3.7723,3.7646,3.7684,140190.0
2017-12-11 12:55:00,9.75,9.76,9.74,9.76,106445.0,3.7684,3.7723,3.7646,3.7723,106445.0
2017-12-11 13:00:00,9.76,9.76,9.74,9.75,29291.0,3.7723,3.7723,3.7646,3.7684,29291.0
2017-12-11 13:05:00,9.75,9.76,9.74,9.74,98413.0,3.7684,3.7723,3.7646,3.7646,98413.0
2017-12-11 13:10:00,9.75,9.75,9.74,9.75,20073.0,3.7684,3.7684,3.7646,3.7684,20073.0
2017-12-11 13:15:00,9.75,9.75,9.74,9.75,53352.0,3.7684,3.7684,3.7646,3.7684,53352.0
2017-12-11 13:20:00,9.75,9.77,9.74,9.77,61899.0,3.7684,3.7762,3.7646,3.7762,61899.0
2017-12-11 13:25:00,9.77,9.77,9.75,9.76,231571.0,3.7762,3.7762,3.7684,3.7723,231571.0
2017-12-11 13:30:00,9.76,9.77,9.75,9.76,38969.0,3.7723,3.7762,3.7684,3.7723,38969.0
2017-12-11 13:35:00,9.76,9.78,9.76,9.77,124988.0,3.7723,3.78,3.7723,3.7762,124988.0
2017-12-11 13:40:00,9.77,9.78,9.75,9.76,99601.0,3.7762,3.78,3.7684,3.7723,99601.0
2017-12-11 13:45:00,9.76,9.77,9.75,9.76,45799.0,3.7723,3.7762,3.7684,3.7723,45799.0
2017-12-11 13:50:00,9.76,9.76,9.74,9.75,49177.0,3.7723,3.7723,3.7646,3.7684,49177.0
2017-12-11 13:55:00,9.75,9.76,9.74,9.76,36657.0,3.7684,3.7723,3.7646,3.7723,36657.0
2017-12-11 14:00:00,9.76,9.76,9.74,9.75,114988.0,3.7723,3.7723,3.7646,3.7684,114988.0
2017-12-11 14:05:00,9.75,9.75,9.73,9.74,140380.0,3.7684,3.7684,3.7607,3.7646,140380.0
2017-12-11 14:10:00,9.74,9.75,9.72,9.73,233390.0,3.7646,3.7684,3.7568,3.7607,233390.0
2017-12-11 14:15:00,9.72,9.74,9.72,9.72,139713.0,3.7568,3.7646,3.7568,3.7568,139713.0
2017-12-11 14:20:00,9.72,9.73,9.71,9.72,57603.0,3.7568,3.7607,3.753,3.7568,57603.0
2017-12-11 14:25:00,9.72,9.74,9.71,9.74,147202.0,3.7568,3.7646,3.753,3.7646,147202.0
2017-12-11 14:30:00,9.73,9.75,9.73,9.75,153140.0,3.7607,3.7684,3.7607,3.7684,153140.0
2017-12-11 14:35:00,9.74,9.75,9.73,9.74,33904.0,3.7646,3.7684,3.7607,3.7646,33904.0
2017-12-11 14:40:00,9.74,9.75,9.73,9.75,48661.0,3.7646,3.7684,3.7607,3.7684,48661.0
2017-12-11 14:45:00,9.75,9.75,9.72,9.72,246522.0,3.7684,3.7684,3.7568,3.7568,246522.0
2017-12-11 14:50:00,9.73,9.74,9.72,9.73,134578.0,3.7607,3.7646,3.7568,3.7607,134578.0
2017-12-11 14:55:00,9.73,9.74,9.71,9.71,242571.0,3.7607,3.7646,3.753,3.753,242571.0
2017-12-11 15:00:00,9.71,9.72,9.7,9.71,40518.0,3.753,3.7568,3.7491,3.753,40518.0
2017-12-11 15:05:00,9.71,9.72,9.7,9.72,96195.0,3.753,3.7568,3.7491,3.7568,96195.0
2017-12-11 15:10:00,9.71,9.72,9.71,9.71,19362.0,3.753,3.7568,3.753,3.753,19362.0
2017-12-11 15:15:00,9.71,9.72,9.7,9.71,154202.0,3.753,3.7568,3.7491,3.753,154202.0
2017-12-11 15:20:00,9.71,9.72,9.71,9.71,59883.0,3.753,3.7568,3.753,3.753,59883.0
2017-12-11 15:25:00,9.71,9.72,9.7,9.71,141490.0,3.753,3.7568,3.7491,3.753,141490.0
2017-12-11 15:30:00,9.71,9.72,9.71,9.72,15581.0,3.753,3.7568,3.753,3.7568,15581.0
2017-12-11 15:35:00,9.71,9.72,9.71,9.71,24027.0,3.753,3.7568,3.753,3.753,24027.0
2017-12-11 15:40:00,9.71,9.73,9.71,9.73,236548.0,3.753,3.7607,3.753,3.7607,236548.0
2017-12-11 15:45:00,9.72,9.74,9.72,9.72,167743.0,3.7568,3.7646,3.7568,3.7568,167743.0
2017-12-11 15:50:00,9.73,9.74,9.72,9.74,139836.0,3.7607,3.7646,3.7568,3.7646,139836.0
2017-12-11 15:55:00,9.74,9.74,9.73,9.73,293858.0,3.7646,3.7646,3.7607,3.7607,293858.0
2017-12-12 09:30:00,9.58,9.63,9.56,9.62,555694.0,3.7027,3.7221,3.695,3.7182,555694.0
2017-12-12 09:35:00,9.61,9.62,9.59,9.6,166204.0,3.7143,3.7182,3.7066,3.7105,166204.0
2017-12-12 09:40:00,9.6,9.61,9.56,9.57,148606.0,3.7105,3.7143,3.695,3.6989,148606.0
2017-12-12 09:45:00,9.58,9.59,9.57,9.57,140173.0,3.7027,3.7066,3.6989,3.6989,140173.0
2017-12-12 09:50:00,9.58,9.6,9.57,9.59,208542.0,3.7027,3.7105,3.6989,3.7066,208542.0
2017-12-12 09:55:00,9.6,9.6,9.58,9.6,161709.0,3.7105,3.7105,3.7027,3.7105,161709.0
2017-12-12 10:00:00,9.6,9.64,9.59,9.63,719594.0,3.7105,3.7259,3.7066,3.7221,719594.0
2017-12-12 10:05:00,9.63,9.63,9.61,9.62,89196.0,3.7221,3.7221,3.7143,3.7182,89196.0
2017-12-12 10:10:00,9.62,9.62,9.58,9.6,103340.0,3.7182,3.7182,3.7027,3.7105,103340.0
2017-12-12 10:15:00,9.6,9.61,9.58,9.61,78878.0,3.7105,3.7143,3.7027,3.7143,78878.0
2017-12-12 10:20:00,9.61,9.65,9.6,9.63,212653.0,3.7143,3.7298,3.7105,3.7221,212653.0
2017-12-12 10:25:00,9.63,9.63,9.6,9.62,242426.0,3.7221,3.7221,3.7105,3.7182,242426.0
2017-12-12 10:30:00,9.62,9.65,9.61,9.65,156058.0,3.7182,3.7298,3.7143,3.7298,156058.0
2017-12-12 10:35:00,9.65,9.65,9.63,9.65,206907.0,3.7298,3.7298,3.7221,3.7298,206907.0
2017-12-12 10:40:00,9.64,9.66,9.63,9.63,154018.0,3.7259,3.7337,3.7221,3.7221,154018.0
2017-12-12 10:45:00,9.64,9.67,9.63,9.67,220931.0,3.7259,3.7375,3.7221,3.7375,220931.0
2017-12-12 10:50:00,9.67,9.72,9.67,9.72,207386.0,3.7375,3.7568,3.7375,3.7568,207386.0
2017-12-12 10:55:00,9.71,9.72,9.67,9.68,200468.0,3.753,3.7568,3.7375,3.7414,200468.0
2017-12-12 11:00:00,9.68,9.69,9.67,9.68,205144.0,3.7414,3.7452,3.7375,3.7414,205144.0
2017-12-12 11:05:00,9.68,9.68,9.66,9.67,109626.0,3.7414,3.7414,3.7337,3.7375,109626.0
2017-12-12 11:10:00,9.67,9.68,9.65,9.68,213060.0,3.7375,3.7414,3.7298,3.7414,213060.0
2017-12-12 11:15:00,9.68,9.68,9.64,9.65,145201.0,3.7414,3.7414,3.7259,3.7298,145201.0
2017-12-12 11:20:00,9.64,9.67,9.63,9.67,126733.0,3.7259,3.7375,3.7221,3.7375,126733.0
2017-12-12 11:25:00,9.67,9.67,9.65,9.67,106855.0,3.7375,3.7375,3.7298,3.7375,106855.0
2017-12-12 11:30:00,9.67,9.68,9.66,9.66,58063.0,3.7375,3.7414,3.7337,3.7337,58063.0
2017-12-12 11:35:00,9.67,9.67,9.64,9.66,76276.0,3.7375,3.7375,3.7259,3.7337,76276.0
2017-12-12 11:40:00,9.66,9.67,9.63,9.63,157364.0,3.7337,3.7375,3.7221,3.7221,157364.0
2017-12-12 11:45:00,9.63,9.64,9.61,9.62,117355.0,3.7221,3.7259,3.7143,3.7182,117355.0
2017-12-12 11:50:00,9.62,9.63,9.6,9.63,95567.0,3.7182,3.7221,3.7105,3.7221,95567.0
2017-12-12 11:55:00,9.63,9.64,9.61,9.63,168253.0,3.7221,3.7259,3.7143,3.7221,168253.0
2017-12-12 12:00:00,9.62,9.63,9.61,9.62,63213.0,3.7182,3.7221,3.7143,3.7182,63213.0
2017-12-12 12:05:00,9.62,9.62,9.59,9.61,149301.0,3.7182,3.7182,3.7066,3.7143,149301.0
2017-12-12 12:10:00,9.61,9.62,9.58,9.59,109570.0,3.7143,3.7182,3.7027,3.7066,109570.0
2017-12-12 12:15:00,9.59,9.6,9.57,9.58,134172.0,3.7066,3.7105,3.6989,3.7027,134172.0
2017-12-12 12:20:00,9.58,9.6,9.57,9.6,139660.0,3.7027,3.7105,3.6989,3.7105,139660.0
2017-12-12 12:25:00,9.6,9.63,9.59,9.62,68322.0,3.7105,3.7221,3.7066,3.7182,68322.0
2017-12-12 12:30:00,9.63,9.63,9.59,9.59,122546.0,3.7221,3.7221,3.7066,3.7066,122546.0
2017-12-12 12:35:00,9.59,9.6,9.56,9.57,161723.0,3.7066,3.7105,3.695,3.6989,161723.0
2017-12-12 12:40:00,9.57,9.58,9.56,9.57,145993.0,3.6989,3.7027,3.695,3.6989,145993.0
2017-12-12 12:45:00,9.57,9.58,9.56,9.57,95401.0,3.6989,3.7027,3.695,3.6989,95401.0
2017-12-12 12:50:00,9.57,9.59,9.56,9.59,77587.0,3.6989,3.7066,3.695,3.7066,77587.0
2017-12-12 12:55:00,9.59,9.59,9.56,9.57,93876.0,3.7066,3.7066,3.695,3.6989,93876.0
2017-12-12 13:00:00,9.57,9.58,9.56,9.57,143834.0,3.6989,3.7027,3.695,3.6989,143834.0
2017-12-12 13:05:00,9.57,9.59,9.56,9.57,59168.0,3.6989,3.7066,3.695,3.6989,59168.0
2017-12-12 13:10:00,9.57,9.59,9.57,9.59,102941.0,3.6989,3.7066,3.6989,3.7066,102941.0
2017-12-12 13:15:00,9.59,9.61,9.58,9.6,69751.0,3.7066,3.7143,3.7027,3.7105,69751.0
2017-12-12 13:20:00,9.61,9.62,9.59,9.6,96777.0,3.7143,3.7182,3.7066,3.7105,96777.0
2017-12-12 13:25:00,9.6,9.6,9.57,9.59,122243.0,3.7105,3.7105,3.6989,3.7066,122243.0
2017-12-12 13:30:00,9.59,9.6,9.57,9.58,79963.0,3.7066,3.7105,3.6989,3.7027,79963.0
2017-12-12 13:35:00,9.58,9.59,9.57,9.58,97350.0,3.7027,3.7066,3.6989,3.7027,97350.0
2017-12-12 13:40:00,9.58,9.58,9.55,9.57,405624.0,3.7027,3.7027,3.6911,3.6989,405624.0
2017-12-12 13:45:00,9.57,9.58,9.56,9.57,86991.0,3.6989,3.7027,3.695,3.6989,86991.0
2017-12-12 13:50:00,9.57,9.58,9.57,9.58,65272.0,3.6989,3.7027,3.6989,3.7027,65272.0
2017-12-12 13:55:00,9.58,9.58,9.56,9.56,89520.0,3.7027,3.7027,3.695,3.695,89520.0
2017-12-12 14:00:00,9.56,9.59,9.56,9.58,110409.0,3.695,3.7066,3.695,3.7027,110409.0
2017-12-12 14:05:00,9.59,9.6,9.57,9.58,255601.0,3.7066,3.7105,3.6989,3.7027,255601.0
2017-12-12 14:10:00,9.58,9.58,9.57,9.57,54527.0,3.7027,3.7027,3.6989,3.6989,54527.0
2017-12-12 14:15:00,9.57,9.58,9.56,9.57,78293.0,3.6989,3.7027,3.695,3.6989,78293.0
2017-12-12 14:20:00,9.57,9.58,9.57,9.57,42026.0,3.6989,3.7027,3.6989,3.6989,42026.0
2017-12-12 14:25:00,9.58,9.58,9.57,9.58,125526.0,3.7027,3.7027,3.6989,3.7027,125526.0
2017-12-12 14:30:00,9.58,9.58,9.57,9.57,88667.0,3.7027,3.7027,3.6989,3.6989,88667.0
2017-12-12 14:35:00,9.58,9.62,9.57,9.62,248532.0,3.7027,3.7182,3.6989,3.7182,248532.0
2017-12-12 14:40:00,9.62,9.64,9.61,9.63,403179.0,3.7182,3.7259,3.7143,3.7221,403179.0
2017-12-12 14:45:00,9.63,9.65,9.62,9.65,387615.0,3.7221,3.7298,3.7182,3.7298,387615.0
2017-12-12 14:50:00,9.64,9.69,9.64,9.68,665405.0,3.7259,3.7452,3.7259,3.7414,665405.0
2017-12-12 14:55:00,9.68,9.69,9.67,9.68,232183.0,3.7414,3.7452,3.7375,3.7414,232183.0
2017-12-12 15:00:00,9.68,9.77,9.68,9.75,969630.0,3.7414,3.7762,3.7414,3.7684,969630.0
2017-12-12 15:05:00,9.75,9.81,9.75,9.8,1316945.0,3.7684,3.7916,3.7684,3.7878,1316945.0
2017-12-12 15:10:00,9.8,9.83,9.79,9.82,521595.0,3.7878,3.7994,3.7839,3.7955,521595.0
2017-12-12 15:15:00,9.82,9.86,9.81,9.84,1115103.0,3.7955,3.811,3.7916,3.8032,1115103.0
2017-12-12 15:20:00,9.84,9.86,9.83,9.86,366787.0,3.8032,3.811,3.7994,3.811,366787.0
2017-12-12 15:25:00,9.86,9.95,9.85,9.93,1193255.0,3.811,3.8457,3.8071,3.838,1193255.0
2017-12-12 15:30:00,9.93,9.97,9.91,9.92,733178.0,3.838,3.8535,3.8303,3.8341,733178.0
2017-12-12 15:35:00,9.93,9.94,9.9,9.92,505816.0,3.838,3.8419,3.8264,3.8341,505816.0
2017-12-12 15:40:00,9.92,9.94,9.89,9.94,516138.0,3.8341,3.8419,3.8225,3.8419,516138.0
2017-12-12 15:45:00,9.93,9.96,9.92,9.94,454943.0,3.838,3.8496,3.8341,3.8419,454943.0
2017-12-12 15:50:00,9.95,9.96,9.93,9.93,878908.0,3.8457,3.8496,3.838,3.838,878908.0
2017-12-12 15:55:00,9.94,9.95,9.92,9.93,1082991.0,3.8419,3.8457,3.8341,3.838,1082991.0
2017-12-13 09:30:00,9.93,9.99,9.91,9.98,295960.0,3.838,3.8612,3.8303,3.8573,295960.0
2017-12-13 09:35:00,9.98,9.99,9.95,9.95,380673.0,3.8573,3.8612,3.8457,3.8457,380673.0
2017-12-13 09:40:00,9.96,9.97,9.9,9.95,424383.0,3.8496,3.8535,3.8264,3.8457,424383.0
2017-12-13 09:45:00,9.95,9.96,9.92,9.92,237524.0,3.8457,3.8496,3.8341,3.8341,237524.0
2017-12-13 09:50:00,9.93,9.93,9.87,9.9,275082.0,3.838,3.838,3.8148,3.8264,275082.0
2017-12-13 09:55:00,9.9,9.93,9.9,9.92,266543.0,3.8264,3.838,3.8264,3.8341,266543.0
2017-12-13 10:00:00,9.92,9.94,9.91,9.94,350162.0,3.8341,3.8419,3.8303,3.8419,350162.0
2017-12-13 10:05:00,9.94,9.94,9.88,9.89,576547.0,3.8419,3.8419,3.8187,3.8225,576547.0
2017-12-13 10:10:00,9.9,9.91,9.88,9.88,193337.0,3.8264,3.8303,3.8187,3.8187,193337.0
2017-12-13 10:15:00,9.88,9.9,9.86,9.87,402570.0,3.8187,3.8264,3.811,3.8148,402570.0
2017-12-13 10:20:00,9.87,9.9,9.86,9.88,113482.0,3.8148,3.8264,3.811,3.8187,113482.0
2017-12-13 10:25:00,9.88,9.91,9.88,9.9,288868.0,3.8187,3.8303,3.8187,3.8264,288868.0
2017-12-13 10:30:00,9.89,9.9,9.87,9.89,243399.0,3.8225,3.8264,3.8148,3.8225,243399.0
2017-12-13 10:35:00,9.9,9.91,9.88,9.89,184267.0,3.8264,3.8303,3.8187,3.8225,184267.0
2017-12-13 10:40:00,9.89,9.9,9.87,9.88,454505.0,3.8225,3.8264,3.8148,3.8187,454505.0
2017-12-13 10:45:00,9.88,9.91,9.88,9.91,371775.0,3.8187,3.8303,3.8187,3.8303,371775.0
2017-12-13 10:50:00,9.91,9.91,9.88,9.88,481833.0,3.8303,3.8303,3.8187,3.8187,481833.0
2017-12-13 10:55:00,9.88,9.92,9.88,9.92,141589.0,3.8187,3.8341,3.8187,3.8341,141589.0
2017-12-13 11:00:00,9.92,9.93,9.89,9.9,184450.0,3.8341,3.838,3.8225,3.8264,184450.0
2017-12-13 11:05:00,9.9,9.91,9.89,9.91,115241.0,3.8264,3.8303,3.8225,3.8303,115241.0
2017-12-13 11:10:00,9.9,9.91,9.88,9.89,83426.0,3.8264,3.8303,3.8187,3.8225,83426.0
2017-12-13 11:15:00,9.89,9.92,9.88,9.91,357423.0,3.8225,3.8341,3.8187,3.8303,357423.0
2017-12-13 11:20:00,9.9,9.92,9.9,9.91,203448.0,3.8264,3.8341,3.8264,3.8303,203448.0
2017-12-13 11:25:00,9.91,9.91,9.86,9.87,198847.0,3.8303,3.8303,3.811,3.8148,198847.0
2017-12-13 11:30:00,9.88,9.89,9.85,9.86,296209.0,3.8187,3.8225,3.8071,3.811,296209.0
2017-12-13 11:35:00,9.86,9.87,9.84,9.87,86128.0,3.811,3.8148,3.8032,3.8148,86128.0
2017-12-13 11:40:00,9.87,9.88,9.86,9.88,126770.0,3.8148,3.8187,3.811,3.8187,126770.0
2017-12-13 11:45:00,9.87,9.88,9.87,9.87,38884.0,3.8148,3.8187,3.8148,3.8148,38884.0
2017-12-13 11:50:00,9.87,9.88,9.85,9.87,66549.0,3.8148,3.8187,3.8071,3.8148,66549.0
2017-12-13 11:55:00,9.86,9.87,9.81,9.82,229342.0,3.811,3.8148,3.7916,3.7955,229342.0
2017-12-13 12:00:00,9.82,9.82,9.79,9.8,383922.0,3.7955,3.7955,3.7839,3.7878,383922.0
2017-12-13 12:05:00,9.81,9.83,9.79,9.79,124870.0,3.7916,3.7994,3.7839,3.7839,124870.0
2017-12-13 12:10:00,9.8,9.81,9.78,9.8,208024.0,3.7878,3.7916,3.78,3.7878,208024.0
2017-12-13 12:15:00,9.8,9.83,9.78,9.82,143315.0,3.7878,3.7994,3.78,3.7955,143315.0
2017-12-13 12:20:00,9.82,9.84,9.81,9.84,129232.0,3.7955,3.8032,3.7916,3.8032,129232.0
2017-12-13 12:25:00,9.84,9.85,9.81,9.81,126614.0,3.8032,3.8071,3.7916,3.7916,126614.0
2017-12-13 12:30:00,9.81,9.82,9.79,9.8,82195.0,3.7916,3.7955,3.7839,3.7878,82195.0
2017-12-13 12:35:00,9.8,9.81,9.77,9.78,94068.0,3.7878,3.7916,3.7762,3.78,94068.0
2017-12-13 12:40:00,9.78,9.8,9.76,9.79,176847.0,3.78,3.7878,3.7723,3.7839,176847.0
2017-12-13 12:45:00,9.8,9.81,9.78,9.78,109085.0,3.7878,3.7916,3.78,3.78,109085.0
2017-12-13 12:50:00,9.78,9.81,9.78,9.79,86893.0,3.78,3.7916,3.78,3.7839,86893.0
2017-12-13 12:55:00,9.8,9.8,9.77,9.78,142327.0,3.7878,3.7878,3.7762,3.78,142327.0
2017-12-13 13:00:00,9.79,9.79,9.75,9.76,184972.0,3.7839,3.7839,3.7684,3.7723,184972.0
2017-12-13 13:05:00,9.77,9.77,9.72,9.73,282597.0,3.7762,3.7762,3.7568,3.7607,282597.0
2017-12-13 13:10:00,9.73,9.74,9.72,9.74,71247.0,3.7607,3.7646,3.7568,3.7646,71247.0
2017-12-13 13:15:00,9.74,9.74,9.72,9.73,29369.0,3.7646,3.7646,3.7568,3.7607,29369.0
2017-12-13 13:20:00,9.73,9.76,9.72,9.76,133324.0,3.7607,3.7723,3.7568,3.7723,133324.0
2017-12-13 13:25:00,9.76,9.76,9.72,9.73,265349.0,3.7723,3.7723,3.7568,3.7607,265349.0
2017-12-13 13:30:00,9.73,9.75,9.72,9.73,116006.0,3.7607,3.7684,3.7568,3.7607,116006.0
2017-12-13 13:35:00,9.73,9.76,9.72,9.75,72941.0,3.7607,3.7723,3.7568,3.7684,72941.0
2017-12-13 13:40:00,9.76,9.76,9.74,9.75,150046.0,3.7723,3.7723,3.7646,3.7684,150046.0
2017-12-13 13:45:00,9.75,9.78,9.74,9.77,169301.0,3.7684,3.78,3.7646,3.7762,169301.0
2017-12-13 13:50:00,9.76,9.78,9.69,9.7,389706.0,3.7723,3.78,3.7452,3.7491,389706.0
2017-12-13 13:55:00,9.7,9.75,9.67,9.72,263759.0,3.7491,3.7684,3.7375,3.7568,263759.0
2017-12-13 14:00:00,9.72,9.78,9.7,9.7,184129.0,3.7568,3.78,3.7491,3.7491,184129.0
2017-12-13 14:05:00,9.7,9.73,9.68,9.7,51768.0,3.7491,3.7607,3.7414,3.7491,51768.0
2017-12-13 14:10:00,9.7,9.71,9.63,9.65,360723.0,3.7491,3.753,3.7221,3.7298,360723.0
2017-12-13 14:15:00,9.65,9.68,9.64,9.65,265074.0,3.7298,3.7414,3.7259,3.7298,265074.0
2017-12-13 14:20:00,9.65,9.65,9.6,9.61,303769.0,3.7298,3.7298,3.7105,3.7143,303769.0
2017-12-13 14:25:00,9.61,9.61,9.58,9.59,570877.0,3.7143,3.7143,3.7027,3.7066,570877.0
2017-12-13 14:30:00,9.59,9.62,9.58,9.61,201105.0,3.7066,3.7182,3.7027,3.7143,201105.0
2017-12-13 14:35:00,9.61,9.63,9.6,9.61,364992.0,3.7143,3.7221,3.7105,3.7143,364992.0
2017-12-13 14:40:00,9.61,9.61,9.58,9.58,221829.0,3.7143,3.7143,3.7027,3.7027,221829.0
2017-12-13 14:45:00,9.58,9.59,9.56,9.58,131346.0,3.7027,3.7066,3.695,3.7027,131346.0
2017-12-13 14:50:00,9.58,9.61,9.57,9.6,232700.0,3.7027,3.7143,3.6989,3.7105,232700.0
2017-12-13 14:55:00,9.6,9.62,9.59,9.61,176823.0,3.7105,3.7182,3.7066,3.7143,176823.0
2017-12-13 15:00:00,9.61,9.64,9.6,9.64,220395.0,3.7143,3.7259,3.7105,3.7259,220395.0
2017-12-13 15:05:00,9.64,9.65,9.62,9.63,140630.0,3.7259,3.7298,3.7182,3.7221,140630.0
2017-12-13 15:10:00,9.63,9.63,9.6,9.62,106383.0,3.7221,3.7221,3.7105,3.7182,106383.0
2017-12-13 15:15:00,9.62,9.63,9.6,9.61,186317.0,3.7182,3.7221,3.7105,3.7143,186317.0
2017-12-13 15:20:00,9.61,9.61,9.6,9.61,58717.0,3.7143,3.7143,3.7105,3.7143,58717.0
2017-12-13 15:25:00,9.61,9.61,9.6,9.61,60086.0,3.7143,3.7143,3.7105,3.7143,60086.0
2017-12-13 15:30:00,9.61,9.63,9.6,9.63,117361.0,3.7143,3.7221,3.7105,3.7221,117361.0
2017-12-13 15:35:00,9.63,9.64,9.61,9.62,372221.0,3.7221,3.7259,3.7143,3.7182,372221.0
2017-12-13 15:40:00,9.63,9.63,9.62,9.63,76397.0,3.7221,3.7221,3.7182,3.7221,76397.0
2017-12-13 15:45:00,9.63,9.63,9.62,9.63,270749.0,3.7221,3.7221,3.7182,3.7221,270749.0
2017-12-13 15:50:00,9.63,9.64,9.62,9.63,411986.0,3.7221,3.7259,3.7182,3.7221,411986.0
2017-12-13 15:55:00,9.63,9.64,9.62,9.63,459148.0,3.7221,3.7259,3.7182,3.7221,459148.0
2017-12-14 09:30:00,9.49,9.56,9.49,9.55,374970.0,3.6679,3.695,3.6679,3.6911,374970.0
2017-12-14 09:35:00,9.55,9.61,9.54,9.59,538868.0,3.6911,3.7143,3.6873,3.7066,538868.0
2017-12-14 09:40:00,9.59,9.64,9.58,9.63,316204.0,3.7066,3.7259,3.7027,3.7221,316204.0
2017-12-14 09:45:00,9.63,9.64,9.59,9.6,226251.0,3.7221,3.7259,3.7066,3.7105,226251.0
2017-12-14 09:50:00,9.6,9.64,9.59,9.64,348900.0,3.7105,3.7259,3.7066,3.7259,348900.0
2017-12-14 09:55:00,9.64,9.68,9.62,9.63,287141.0,3.7259,3.7414,3.7182,3.7221,287141.0
2017-12-14 10:00:00,9.63,9.65,9.61,9.62,270047.0,3.7221,3.7298,3.7143,3.7182,270047.0
2017-12-14 10:05:00,9.62,9.66,9.6,9.65,234748.0,3.7182,3.7337,3.7105,3.7298,234748.0
2017-12-14 10:10:00,9.66,9.68,9.64,9.67,440329.0,3.7337,3.7414,3.7259,3.7375,440329.0
2017-12-14 10:15:00,9.67,9.67,9.64,9.64,196631.0,3.7375,3.7375,3.7259,3.7259,196631.0
2017-12-14 10:20:00,9.64,9.65,9.62,9.62,180931.0,3.7259,3.7298,3.7182,3.7182,180931.0
2017-12-14 10:25:00,9.62,9.65,9.61,9.61,163471.0,3.7182,3.7298,3.7143,3.7143,163471.0
2017-12-14 10:30:00,9.6,9.64,9.59,9.63,125433.0,3.7105,3.7259,3.7066,3.7221,125433.0
2017-12-14 10:35:00,9.64,9.65,9.62,9.63,168216.0,3.7259,3.7298,3.7182,3.7221,168216.0
2017-12-14 10:40:00,9.63,9.64,9.61,9.63,125307.0,3.7221,3.7259,3.7143,3.7221,125307.0
2017-12-14 10:45:00,9.63,9.64,9.62,9.62,36043.0,3.7221,3.7259,3.7182,3.7182,36043.0
2017-12-14 10:50:00,9.62,9.64,9.61,9.63,89630.0,3.7182,3.7259,3.7143,3.7221,89630.0
2017-12-14 10:55:00,9.64,9.65,9.62,9.63,150166.0,3.7259,3.7298,3.7182,3.7221,150166.0
2017-12-14 11:00:00,9.63,9.64,9.62,9.63,67699.0,3.7221,3.7259,3.7182,3.7221,67699.0
2017-12-14 11:05:00,9.63,9.64,9.61,9.62,102759.0,3.7221,3.7259,3.7143,3.7182,102759.0
2017-12-14 11:10:00,9.62,9.62,9.57,9.58,60578.0,3.7182,3.7182,3.6989,3.7027,60578.0
2017-12-14 11:15:00,9.58,9.58,9.56,9.57,139333.0,3.7027,3.7027,3.695,3.6989,139333.0
2017-12-14 11:20:00,9.57,9.58,9.53,9.55,463388.0,3.6989,3.7027,3.6834,3.6911,463388.0
2017-12-14 11:25:00,9.56,9.56,9.54,9.55,74404.0,3.695,3.695,3.6873,3.6911,74404.0
2017-12-14 11:30:00,9.55,9.56,9.54,9.54,83131.0,3.6911,3.695,3.6873,3.6873,83131.0
2017-12-14 11:35:00,9.54,9.55,9.51,9.52,185960.0,3.6873,3.6911,3.6757,3.6795,185960.0
2017-12-14 11:40:00,9.52,9.53,9.51,9.52,182480.0,3.6795,3.6834,3.6757,3.6795,182480.0
2017-12-14 11:45:00,9.52,9.52,9.5,9.52,174379.0,3.6795,3.6795,3.6718,3.6795,174379.0
2017-12-14 11:50:00,9.52,9.53,9.5,9.53,230450.0,3.6795,3.6834,3.6718,3.6834,230450.0
2017-12-14 11:55:00,9.53,9.54,9.52,9.53,160896.0,3.6834,3.6873,3.6795,3.6834,160896.0
2017-12-14 12:00:00,9.53,9.54,9.51,9.53,249204.0,3.6834,3.6873,3.6757,3.6834,249204.0
2017-12-14 12:05:00,9.53,9.53,9.52,9.52,24959.0,3.6834,3.6834,3.6795,3.6795,24959.0
2017-12-14 12:10:00,9.53,9.53,9.51,9.52,82455.0,3.6834,3.6834,3.6757,3.6795,82455.0
2017-12-14 12:15:00,9.51,9.53,9.5,9.52,85507.0,3.6757,3.6834,3.6718,3.6795,85507.0
2017-12-14 12:20:00,9.51,9.53,9.51,9.52,73113.0,3.6757,3.6834,3.6757,3.6795,73113.0
2017-12-14 12:25:00,9.52,9.53,9.51,9.53,227633.0,3.6795,3.6834,3.6757,3.6834,227633.0
2017-12-14 12:30:00,9.53,9.58,9.52,9.55,217750.0,3.6834,3.7027,3.6795,3.6911,217750.0
2017-12-14 12:35:00,9.55,9.56,9.53,9.54,123877.0,3.6911,3.695,3.6834,3.6873,123877.0
2017-12-14 12:40:00,9.53,9.54,9.52,9.54,116091.0,3.6834,3.6873,3.6795,3.6873,116091.0
2017-12-14 12:45:00,9.54,9.54,9.52,9.53,252989.0,3.6873,3.6873,3.6795,3.6834,252989.0
2017-12-14 12:50:00,9.53,9.53,9.52,9.53,175543.0,3.6834,3.6834,3.6795,3.6834,175543.0
2017-12-14 12:55:00,9.52,9.53,9.51,9.53,86030.0,3.6795,3.6834,3.6757,3.6834,86030.0
2017-12-14 13:00:00,9.53,9.53,9.51,9.53,119781.0,3.6834,3.6834,3.6757,3.6834,119781.0
2017-12-14 13:05:00,9.52,9.53,9.5,9.53,233902.0,3.6795,3.6834,3.6718,3.6834,233902.0
2017-12-14 13:10:00,9.53,9.53,9.51,9.52,108830.0,3.6834,3.6834,3.6757,3.6795,108830.0
2017-12-14 13:15:00,9.53,9.53,9.52,9.53,63984.0,3.6834,3.6834,3.6795,3.6834,63984.0
2017-12-14 13:20:00,9.52,9.53,9.52,9.53,16020.0,3.6795,3.6834,3.6795,3.6834,16020.0
2017-12-14 13:25:00,9.53,9.54,9.52,9.53,155078.0,3.6834,3.6873,3.6795,3.6834,155078.0
2017-12-14 13:30:00,9.53,9.54,9.52,9.53,91358.0,3.6834,3.6873,3.6795,3.6834,91358.0
2017-12-14 13:35:00,9.52,9.53,9.51,9.53,122327.0,3.6795,3.6834,3.6757,3.6834,122327.0
2017-12-14 13:40:00,9.53,9.54,9.52,9.53,252364.0,3.6834,3.6873,3.6795,3.6834,252364.0
2017-12-14 13:45:00,9.54,9.55,9.53,9.54,229928.0,3.6873,3.6911,3.6834,3.6873,229928.0
2017-12-14 13:50:00,9.55,9.55,9.51,9.52,173326.0,3.6911,3.6911,3.6757,3.6795,173326.0
2017-12-14 13:55:00,9.52,9.53,9.51,9.53,128532.0,3.6795,3.6834,3.6757,3.6834,128532.0
2017-12-14 14:00:00,9.52,9.55,9.52,9.54,146006.0,3.6795,3.6911,3.6795,3.6873,146006.0
2017-12-14 14:05:00,9.54,9.55,9.53,9.53,215374.0,3.6873,3.6911,3.6834,3.6834,215374.0
2017-12-14 14:10:00,9.54,9.54,9.52,9.53,163402.0,3.6873,3.6873,3.6795,3.6834,163402.0
2017-12-14 14:15:00,9.53,9.56,9.52,9.55,168651.0,3.6834,3.695,3.6795,3.6911,168651.0
2017-12-14 14:20:00,9.54,9.56,9.54,9.54,100706.0,3.6873,3.695,3.6873,3.6873,100706.0
2017-12-14 14:25:00,9.54,9.55,9.52,9.52,66128.0,3.6873,3.6911,3.6795,3.6795,66128.0
2017-12-14 14:30:00,9.53,9.53,9.51,9.52,74409.0,3.6834,3.6834,3.6757,3.6795,74409.0
2017-12-14 14:35:00,9.52,9.53,9.51,9.52,105872.0,3.6795,3.6834,3.6757,3.6795,105872.0
2017-12-14 14:40:00,9.51,9.53,9.51,9.53,62333.0,3.6757,3.6834,3.6757,3.6834,62333.0
2017-12-14 14:45:00,9.53,9.53,9.52,9.53,43415.0,3.6834,3.6834,3.6795,3.6834,43415.0
2017-12-14 14:50:00,9.53,9.53,9.52,9.52,80973.0,3.6834,3.6834,3.6795,3.6795,80973.0
2017-12-14 14:55:00,9.52,9.53,9.51,9.52,263712.0,3.6795,3.6834,3.6757,3.6795,263712.0
2017-12-14 15:00:00,9.51,9.52,9.5,9.52,579260.0,3.6757,3.6795,3.6718,3.6795,579260.0
2017-12-14 15:05:00,9.52,9.52,9.51,9.52,105670.0,3.6795,3.6795,3.6757,3.6795,105670.0
2017-12-14 15:10:00,9.52,9.52,9.51,9.52,45633.0,3.6795,3.6795,3.6757,3.6795,45633.0
2017-12-14 15:15:00,9.52,9.52,9.5,9.52,215387.0,3.6795,3.6795,3.6718,3.6795,215387.0
2017-12-14 15:20:00,9.52,9.52,9.5,9.51,107929.0,3.6795,3.6795,3.6718,3.6757,107929.0
2017-12-14 15:25:00,9.52,9.53,9.51,9.51,74106.0,3.6795,3.6834,3.6757,3.6757,74106.0
2017-12-14 15:30:00,9.52,9.52,9.51,9.51,74160.0,3.6795,3.6795,3.6757,3.6757,74160.0
2017-12-14 15:35:00,9.51,9.52,9.5,9.51,119107.0,3.6757,3.6795,3.6718,3.6757,119107.0
2017-12-14 15:40:00,9.5,9.51,9.5,9.51,66785.0,3.6718,3.6757,3.6718,3.6757,66785.0
2017-12-14 15:45:00,9.51,9.51,9.48,9.49,604394.0,3.6757,3.6757,3.6641,3.6679,604394.0
2017-12-14 15:50:00,9.49,9.49,9.48,9.49,265678.0,3.6679,3.6679,3.6641,3.6679,265678.0
2017-12-14 15:55:00,9.49,9.49,9.46,9.47,701953.0,3.6679,3.6679,3.6564,3.6602,701953.0
2017-12-15 09:30:00,9.64,9.64,9.58,9.58,473202.0,3.7259,3.7259,3.7027,3.7027,473202.0
2017-12-15 09:35:00,9.58,9.58,9.55,9.57,284633.0,3.7027,3.7027,3.6911,3.6989,284633.0
2017-12-15 09:40:00,9.57,9.57,9.53,9.53,207970.0,3.6989,3.6989,3.6834,3.6834,207970.0
2017-12-15 09:45:00,9.53,9.56,9.53,9.53,289921.0,3.6834,3.695,3.6834,3.6834,289921.0
2017-12-15 09:50:00,9.53,9.55,9.53,9.54,212643.0,3.6834,3.6911,3.6834,3.6873,212643.0
2017-12-15 09:55:00,9.53,9.54,9.51,9.52,131133.0,3.6834,3.6873,3.6757,3.6795,131133.0
2017-12-15 10:00:00,9.52,9.55,9.52,9.53,258495.0,3.6795,3.6911,3.6795,3.6834,258495.0
2017-12-15 10:05:00,9.54,9.58,9.52,9.57,136758.0,3.6873,3.7027,3.6795,3.6989,136758.0
2017-12-15 10:10:00,9.57,9.57,9.55,9.55,47425.0,3.6989,3.6989,3.6911,3.6911,47425.0
2017-12-15 10:15:00,9.55,9.57,9.55,9.55,225252.0,3.6911,3.6989,3.6911,3.6911,225252.0
2017-12-15 10:20:00,9.55,9.59,9.55,9.58,360636.0,3.6911,3.7066,3.6911,3.7027,360636.0
2017-12-15 10:25:00,9.58,9.59,9.56,9.57,94750.0,3.7027,3.7066,3.695,3.6989,94750.0
2017-12-15 10:30:00,9.58,9.58,9.56,9.58,94279.0,3.7027,3.7027,3.695,3.7027,94279.0
2017-12-15 10:35:00,9.58,9.58,9.55,9.57,95380.0,3.7027,3.7027,3.6911,3.6989,95380.0
2017-12-15 10:40:00,9.57,9.58,9.56,9.57,73301.0,3.6989,3.7027,3.695,3.6989,73301.0
2017-12-15 10:45:00,9.57,9.57,9.54,9.55,180781.0,3.6989,3.6989,3.6873,3.6911,180781.0
2017-12-15 10:50:00,9.56,9.56,9.54,9.54,119046.0,3.695,3.695,3.6873,3.6873,119046.0
2017-12-15 10:55:00,9.55,9.56,9.53,9.54,196498.0,3.6911,3.695,3.6834,3.6873,196498.0
2017-12-15 11:00:00,9.54,9.55,9.54,9.54,56095.0,3.6873,3.6911,3.6873,3.6873,56095.0
2017-12-15 11:05:00,9.54,9.57,9.54,9.57,243393.0,3.6873,3.6989,3.6873,3.6989,243393.0
2017-12-15 11:10:00,9.57,9.57,9.56,9.56,74633.0,3.6989,3.6989,3.695,3.695,74633.0
2017-12-15 11:15:00,9.56,9.57,9.56,9.56,18567.0,3.695,3.6989,3.695,3.695,18567.0
2017-12-15 11:20:00,9.57,9.57,9.54,9.55,87919.0,3.6989,3.6989,3.6873,3.6911,87919.0
2017-12-15 11:25:00,9.54,9.55,9.54,9.54,19680.0,3.6873,3.6911,3.6873,3.6873,19680.0
2017-12-15 11:30:00,9.54,9.55,9.53,9.54,117764.0,3.6873,3.6911,3.6834,3.6873,117764.0
2017-12-15 11:35:00,9.54,9.56,9.54,9.55,125058.0,3.6873,3.695,3.6873,3.6911,125058.0
2017-12-15 11:40:00,9.55,9.56,9.55,9.55,28752.0,3.6911,3.695,3.6911,3.6911,28752.0
2017-12-15 11:45:00,9.55,9.56,9.55,9.55,62801.0,3.6911,3.695,3.6911,3.6911,62801.0
2017-12-15 11:50:00,9.55,9.56,9.54,9.54,48433.0,3.6911,3.695,3.6873,3.6873,48433.0
2017-12-15 11:55:00,9.54,9.59,9.54,9.59,493453.0,3.6873,3.7066,3.6873,3.7066,493453.0
2017-12-15 12:00:00,9.59,9.59,9.55,9.55,96209.0,3.7066,3.7066,3.6911,3.6911,96209.0
2017-12-15 12:05:00,9.55,9.56,9.54,9.54,109857.0,3.6911,3.695,3.6873,3.6873,109857.0
2017-12-15 12:10:00,9.54,9.55,9.53,9.54,66325.0,3.6873,3.6911,3.6834,3.6873,66325.0
2017-12-15 12:15:00,9.54,9.54,9.52,9.54,80195.0,3.6873,3.6873,3.6795,3.6873,80195.0
2017-12-15 12:20:00,9.54,9.54,9.51,9.53,225173.0,3.6873,3.6873,3.6757,3.6834,225173.0
2017-12-15 12:25:00,9.53,9.54,9.52,9.53,35008.0,3.6834,3.6873,3.6795,3.6834,35008.0
2017-12-15 12:30:00,9.53,9.54,9.51,9.53,241903.0,3.6834,3.6873,3.6757,3.6834,241903.0
2017-12-15 12:35:00,9.53,9.54,9.52,9.53,611700.0,3.6834,3.6873,3.6795,3.6834,611700.0
2017-12-15 12:40:00,9.53,9.54,9.53,9.54,21098.0,3.6834,3.6873,3.6834,3.6873,21098.0
2017-12-15 12:45:00,9.54,9.54,9.52,9.54,497857.0,3.6873,3.6873,3.6795,3.6873,497857.0
2017-12-15 12:50:00,9.54,9.55,9.53,9.54,280161.0,3.6873,3.6911,3.6834,3.6873,280161.0
2017-12-15 12:55:00,9.54,9.54,9.53,9.54,156610.0,3.6873,3.6873,3.6834,3.6873,156610.0
2017-12-15 13:00:00,9.54,9.54,9.53,9.54,6432.0,3.6873,3.6873,3.6834,3.6873,6432.0
2017-12-15 13:05:00,9.54,9.54,9.53,9.54,18039.0,3.6873,3.6873,3.6834,3.6873,18039.0
2017-12-15 13:10:00,9.54,9.54,9.52,9.53,419120.0,3.6873,3.6873,3.6795,3.6834,419120.0
2017-12-15 13:15:00,9.53,9.54,9.52,9.53,160905.0,3.6834,3.6873,3.6795,3.6834,160905.0
2017-12-15 13:20:00,9.53,9.54,9.52,9.54,201708.0,3.6834,3.6873,3.6795,3.6873,201708.0
2017-12-15 13:25:00,9.54,9.54,9.52,9.53,163744.0,3.6873,3.6873,3.6795,3.6834,163744.0
2017-12-15 13:30:00,9.53,9.53,9.51,9.53,132409.0,3.6834,3.6834,3.6757,3.6834,132409.0
2017-12-15 13:35:00,9.53,9.53,9.52,9.53,70295.0,3.6834,3.6834,3.6795,3.6834,70295.0
2017-12-15 13:40:00,9.53,9.54,9.52,9.54,105550.0,3.6834,3.6873,3.6795,3.6873,105550.0
2017-12-15 13:45:00,9.53,9.54,9.52,9.53,58304.0,3.6834,3.6873,3.6795,3.6834,58304.0
2017-12-15 13:50:00,9.53,9.54,9.52,9.54,83082.0,3.6834,3.6873,3.6795,3.6873,83082.0
2017-12-15 13:55:00,9.54,9.54,9.52,9.53,81410.0,3.6873,3.6873,3.6795,3.6834,81410.0
2017-12-15 14:00:00,9.53,9.53,9.52,9.52,23880.0,3.6834,3.6834,3.6795,3.6795,23880.0
2017-12-15 14:05:00,9.52,9.55,9.52,9.55,456478.0,3.6795,3.6911,3.6795,3.6911,456478.0
2017-12-15 14:10:00,9.55,9.56,9.54,9.55,250067.0,3.6911,3.695,3.6873,3.6911,250067.0
2017-12-15 14:15:00,9.56,9.56,9.54,9.55,144311.0,3.695,3.695,3.6873,3.6911,144311.0
2017-12-15 14:20:00,9.55,9.56,9.53,9.54,1066756.0,3.6911,3.695,3.6834,3.6873,1066756.0
2017-12-15 14:25:00,9.54,9.54,9.52,9.53,373439.0,3.6873,3.6873,3.6795,3.6834,373439.0
2017-12-15 14:30:00,9.53,9.53,9.51,9.53,406699.0,3.6834,3.6834,3.6757,3.6834,406699.0
2017-12-15 14:35:00,9.52,9.53,9.5,9.52,524322.0,3.6795,3.6834,3.6718,3.6795,524322.0
2017-12-15 14:40:00,9.52,9.52,9.51,9.52,32176.0,3.6795,3.6795,3.6757,3.6795,32176.0
2017-12-15 14:45:00,9.52,9.52,9.5,9.51,253701.0,3.6795,3.6795,3.6718,3.6757,253701.0
2017-12-15 14:50:00,9.51,9.53,9.51,9.52,148581.0,3.6757,3.6834,3.6757,3.6795,148581.0
2017-12-15 14:55:00,9.52,9.52,9.45,9.48,1028566.0,3.6795,3.6795,3.6525,3.6641,1028566.0
2017-12-15 15:00:00,9.49,9.49,9.45,9.47,407592.0,3.6679,3.6679,3.6525,3.6602,407592.0
2017-12-15 15:05:00,9.47,9.48,9.45,9.45,253481.0,3.6602,3.6641,3.6525,3.6525,253481.0
2017-12-15 15:10:00,9.46,9.46,9.45,9.46,82362.0,3.6564,3.6564,3.6525,3.6564,82362.0
2017-12-15 15:15:00,9.46,9.46,9.45,9.45,103180.0,3.6564,3.6564,3.6525,3.6525,103180.0
2017-12-15 15:20:00,9.46,9.46,9.45,9.46,45141.0,3.6564,3.6564,3.6525,3.6564,45141.0
2017-12-15 15:25:00,9.46,9.46,9.44,9.45,201585.0,3.6564,3.6564,3.6486,3.6525,201585.0
2017-12-15 15:30:00,9.45,9.45,9.44,9.44,172772.0,3.6525,3.6525,3.6486,3.6486,172772.0
2017-12-15 15:35:00,9.45,9.45,9.44,9.44,71238.0,3.6525,3.6525,3.6486,3.6486,71238.0
2017-12-15 15:40:00,9.44,9.45,9.42,9.43,387838.0,3.6486,3.6525,3.6409,3.6448,387838.0
2017-12-15 15:45:00,9.42,9.44,9.42,9.43,479457.0,3.6409,3.6486,3.6409,3.6448,479457.0
2017-12-15 15:50:00,9.44,9.44,9.42,9.42,178689.0,3.6486,3.6486,3.6409,3.6409,178689.0
2017-12-15 15:55:00,9.42,9.43,9.41,9.43,719191.0,3.6409,3.6448,3.637,3.6448,719191.0
2017-12-18 09:30:00,9.63,9.64,9.59,9.63,488597.0,3.7221,3.7259,3.7066,3.7221,488597.0
2017-12-18 09:35:00,9.63,9.66,9.6,9.61,438520.0,3.7221,3.7337,3.7105,3.7143,438520.0
2017-12-18 09:40:00,9.61,9.62,9.57,9.59,83879.0,3.7143,3.7182,3.6989,3.7066,83879.0
2017-12-18 09:45:00,9.6,9.62,9.58,9.62,165708.0,3.7105,3.7182,3.7027,3.7182,165708.0
2017-12-18 09:50:00,9.62,9.66,9.61,9.65,441629.0,3.7182,3.7337,3.7143,3.7298,441629.0
2017-12-18 09:55:00,9.64,9.66,9.63,9.64,226071.0,3.7259,3.7337,3.7221,3.7259,226071.0
2017-12-18 10:00:00,9.64,9.67,9.63,9.66,627346.0,3.7259,3.7375,3.7221,3.7337,627346.0
2017-12-18 10:05:00,9.66,9.69,9.65,9.68,427727.0,3.7337,3.7452,3.7298,3.7414,427727.0
2017-12-18 10:10:00,9.68,9.69,9.67,9.69,268989.0,3.7414,3.7452,3.7375,3.7452,268989.0
2017-12-18 10:15:00,9.69,9.69,9.68,9.69,132580.0,3.7452,3.7452,3.7414,3.7452,132580.0
2017-12-18 10:20:00,9.69,9.69,9.67,9.68,104363.0,3.7452,3.7452,3.7375,3.7414,104363.0
2017-12-18 10:25:00,9.68,9.73,9.67,9.73,394419.0,3.7414,3.7607,3.7375,3.7607,394419.0
2017-12-18 10:30:00,9.73,9.73,9.71,9.73,189811.0,3.7607,3.7607,3.753,3.7607,189811.0
2017-12-18 10:35:00,9.72,9.73,9.71,9.71,143399.0,3.7568,3.7607,3.753,3.753,143399.0
2017-12-18 10:40:00,9.72,9.72,9.7,9.72,266702.0,3.7568,3.7568,3.7491,3.7568,266702.0
2017-12-18 10:45:00,9.72,9.72,9.71,9.71,185890.0,3.7568,3.7568,3.753,3.753,185890.0
2017-12-18 10:50:00,9.72,9.72,9.7,9.71,192522.0,3.7568,3.7568,3.7491,3.753,192522.0
2017-12-18 10:55:00,9.71,9.74,9.71,9.74,278104.0,3.753,3.7646,3.753,3.7646,278104.0
2017-12-18 11:00:00,9.74,9.75,9.73,9.75,155654.0,3.7646,3.7684,3.7607,3.7684,155654.0
2017-12-18 11:05:00,9.75,9.75,9.71,9.75,346776.0,3.7684,3.7684,3.753,3.7684,346776.0
2017-12-18 11:10:00,9.75,9.79,9.75,9.77,580843.0,3.7684,3.7839,3.7684,3.7762,580843.0
2017-12-18 11:15:00,9.77,9.78,9.76,9.77,336112.0,3.7762,3.78,3.7723,3.7762,336112.0
2017-12-18 11:20:00,9.77,9.77,9.74,9.75,200903.0,3.7762,3.7762,3.7646,3.7684,200903.0
2017-12-18 11:25:00,9.75,9.75,9.73,9.74,197109.0,3.7684,3.7684,3.7607,3.7646,197109.0
2017-12-18 11:30:00,9.74,9.75,9.73,9.73,83361.0,3.7646,3.7684,3.7607,3.7607,83361.0
2017-12-18 11:35:00,9.73,9.74,9.72,9.72,117810.0,3.7607,3.7646,3.7568,3.7568,117810.0
2017-12-18 11:40:00,9.72,9.73,9.72,9.72,63441.0,3.7568,3.7607,3.7568,3.7568,63441.0
2017-12-18 11:45:00,9.72,9.75,9.72,9.74,152212.0,3.7568,3.7684,3.7568,3.7646,152212.0
2017-12-18 11:50:00,9.74,9.75,9.72,9.73,154649.0,3.7646,3.7684,3.7568,3.7607,154649.0
2017-12-18 11:55:00,9.73,9.73,9.7,9.7,152639.0,3.7607,3.7607,3.7491,3.7491,152639.0
2017-12-18 12:00:00,9.7,9.71,9.69,9.71,103572.0,3.7491,3.753,3.7452,3.753,103572.0
2017-12-18 12:05:00,9.7,9.72,9.69,9.7,156664.0,3.7491,3.7568,3.7452,3.7491,156664.0
2017-12-18 12:10:00,9.7,9.7,9.69,9.7,34112.0,3.7491,3.7491,3.7452,3.7491,34112.0
2017-12-18 12:15:00,9.69,9.7,9.68,9.69,149445.0,3.7452,3.7491,3.7414,3.7452,149445.0
2017-12-18 12:20:00,9.69,9.69,9.67,9.68,57479.0,3.7452,3.7452,3.7375,3.7414,57479.0
2017-12-18 12:25:00,9.68,9.68,9.67,9.68,54980.0,3.7414,3.7414,3.7375,3.7414,54980.0
2017-12-18 12:30:00,9.68,9.69,9.67,9.67,128472.0,3.7414,3.7452,3.7375,3.7375,128472.0
2017-12-18 12:35:00,9.67,9.68,9.66,9.67,60601.0,3.7375,3.7414,3.7337,3.7375,60601.0
2017-12-18 12:40:00,9.67,9.67,9.65,9.66,124652.0,3.7375,3.7375,3.7298,3.7337,124652.0
2017-12-18 12:45:00,9.65,9.66,9.64,9.65,113976.0,3.7298,3.7337,3.7259,3.7298,113976.0
2017-12-18 12:50:00,9.65,9.66,9.64,9.66,127406.0,3.7298,3.7337,3.7259,3.7337,127406.0
2017-12-18 12:55:00,9.66,9.67,9.65,9.67,32000.0,3.7337,3.7375,3.7298,3.7375,32000.0
2017-12-18 13:00:00,9.67,9.68,9.65,9.65,164822.0,3.7375,3.7414,3.7298,3.7298,164822.0
2017-12-18 13:05:00,9.65,9.66,9.63,9.63,113458.0,3.7298,3.7337,3.7221,3.7221,113458.0
2017-12-18 13:10:00,9.64,9.65,9.63,9.63,221565.0,3.7259,3.7298,3.7221,3.7221,221565.0
2017-12-18 13:15:00,9.63,9.65,9.62,9.64,69446.0,3.7221,3.7298,3.7182,3.7259,69446.0
2017-12-18 13:20:00,9.64,9.66,9.64,9.66,60652.0,3.7259,3.7337,3.7259,3.7337,60652.0
2017-12-18 13:25:00,9.66,9.66,9.65,9.66,14683.0,3.7337,3.7337,3.7298,3.7337,14683.0
2017-12-18 13:30:00,9.65,9.66,9.65,9.66,37971.0,3.7298,3.7337,3.7298,3.7337,37971.0
2017-12-18 13:35:00,9.66,9.67,9.65,9.67,66788.0,3.7337,3.7375,3.7298,3.7375,66788.0
2017-12-18 13:40:00,9.66,9.68,9.66,9.67,73760.0,3.7337,3.7414,3.7337,3.7375,73760.0
2017-12-18 13:45:00,9.68,9.68,9.67,9.68,36684.0,3.7414,3.7414,3.7375,3.7414,36684.0
2017-12-18 13:50:00,9.68,9.68,9.66,9.67,271905.0,3.7414,3.7414,3.7337,3.7375,271905.0
2017-12-18 13:55:00,9.67,9.68,9.66,9.68,59512.0,3.7375,3.7414,3.7337,3.7414,59512.0
2017-12-18 14:00:00,9.67,9.68,9.66,9.68,78237.0,3.7375,3.7414,3.7337,3.7414,78237.0
2017-12-18 14:05:00,9.68,9.68,9.67,9.68,37212.0,3.7414,3.7414,3.7375,3.7414,37212.0
2017-12-18 14:10:00,9.68,9.68,9.64,9.65,207979.0,3.7414,3.7414,3.7259,3.7298,207979.0
2017-12-18 14:15:00,9.65,9.66,9.64,9.65,70140.0,3.7298,3.7337,3.7259,3.7298,70140.0
2017-12-18 14:20:00,9.65,9.66,9.63,9.63,99321.0,3.7298,3.7337,3.7221,3.7221,99321.0
2017-12-18 14:25:00,9.63,9.65,9.63,9.64,91522.0,3.7221,3.7298,3.7221,3.7259,91522.0
2017-12-18 14:30:00,9.64,9.65,9.62,9.62,271196.0,3.7259,3.7298,3.7182,3.7182,271196.0
2017-12-18 14:35:00,9.62,9.63,9.61,9.63,121749.0,3.7182,3.7221,3.7143,3.7221,121749.0
2017-12-18 14:40:00,9.62,9.63,9.61,9.62,156850.0,3.7182,3.7221,3.7143,3.7182,156850.0
2017-12-18 14:45:00,9.63,9.64,9.62,9.63,85959.0,3.7221,3.7259,3.7182,3.7221,85959.0
2017-12-18 14:50:00,9.63,9.64,9.62,9.64,161787.0,3.7221,3.7259,3.7182,3.7259,161787.0
2017-12-18 14:55:00,9.64,9.65,9.63,9.64,193635.0,3.7259,3.7298,3.7221,3.7259,193635.0
2017-12-18 15:00:00,9.64,9.65,9.63,9.65,117345.0,3.7259,3.7298,3.7221,3.7298,117345.0
2017-12-18 15:05:00,9.65,9.65,9.64,9.65,29772.0,3.7298,3.7298,3.7259,3.7298,29772.0
2017-12-18 15:10:00,9.64,9.65,9.63,9.64,133871.0,3.7259,3.7298,3.7221,3.7259,133871.0
2017-12-18 15:15:00,9.63,9.64,9.63,9.64,18437.0,3.7221,3.7259,3.7221,3.7259,18437.0
2017-12-18 15:20:00,9.64,9.64,9.63,9.63,20540.0,3.7259,3.7259,3.7221,3.7221,20540.0
2017-12-18 15:25:00,9.64,9.64,9.63,9.63,64745.0,3.7259,3.7259,3.7221,3.7221,64745.0
2017-12-18 15:30:00,9.63,9.64,9.62,9.62,195737.0,3.7221,3.7259,3.7182,3.7182,195737.0
2017-12-18 15:35:00,9.63,9.63,9.61,9.63,117581.0,3.7221,3.7221,3.7143,3.7221,117581.0
2017-12-18 15:40:00,9.62,9.63,9.62,9.62,45064.0,3.7182,3.7221,3.7182,3.7182,45064.0
2017-12-18 15:45:00,9.63,9.63,9.62,9.63,171317.0,3.7221,3.7221,3.7182,3.7221,171317.0
2017-12-18 15:50:00,9.63,9.63,9.62,9.62,199670.0,3.7221,3.7221,3.7182,3.7182,199670.0
2017-12-18 15:55:00,9.63,9.63,9.61,9.62,500235.0,3.7221,3.7221,3.7143,3.7182,500235.0
2017-12-19 09:30:00,9.56,9.57,9.53,9.56,244789.0,3.695,3.6989,3.6834,3.695,244789.0
2017-12-19 09:35:00,9.56,9.59,9.53,9.59,169786.0,3.695,3.7066,3.6834,3.7066,169786.0
2017-12-19 09:40:00,9.59,9.6,9.56,9.57,132909.0,3.7066,3.7105,3.695,3.6989,132909.0
2017-12-19 09:45:00,9.56,9.58,9.56,9.57,74060.0,3.695,3.7027,3.695,3.6989,74060.0
2017-12-19 09:50:00,9.57,9.61,9.57,9.6,180759.0,3.6989,3.7143,3.6989,3.7105,180759.0
2017-12-19 09:55:00,9.6,9.61,9.59,9.6,58512.0,3.7105,3.7143,3.7066,3.7105,58512.0
2017-12-19 10:00:00,9.6,9.62,9.59,9.6,70165.0,3.7105,3.7182,3.7066,3.7105,70165.0
2017-12-19 10:05:00,9.6,9.61,9.59,9.61,49097.0,3.7105,3.7143,3.7066,3.7143,49097.0
2017-12-19 10:10:00,9.61,9.63,9.59,9.63,196399.0,3.7143,3.7221,3.7066,3.7221,196399.0
2017-12-19 10:15:00,9.63,9.63,9.6,9.61,135607.0,3.7221,3.7221,3.7105,3.7143,135607.0
2017-12-19 10:20:00,9.6,9.61,9.57,9.57,140525.0,3.7105,3.7143,3.6989,3.6989,140525.0
2017-12-19 10:25:00,9.58,9.6,9.56,9.6,216672.0,3.7027,3.7105,3.695,3.7105,216672.0
2017-12-19 10:30:00,9.59,9.6,9.58,9.6,119232.0,3.7066,3.7105,3.7027,3.7105,119232.0
2017-12-19 10:35:00,9.6,9.61,9.58,9.6,238115.0,3.7105,3.7143,3.7027,3.7105,238115.0
2017-12-19 10:40:00,9.6,9.6,9.59,9.6,159195.0,3.7105,3.7105,3.7066,3.7105,159195.0
2017-12-19 10:45:00,9.6,9.6,9.58,9.59,152010.0,3.7105,3.7105,3.7027,3.7066,152010.0
2017-12-19 10:50:00,9.58,9.59,9.57,9.59,175825.0,3.7027,3.7066,3.6989,3.7066,175825.0
2017-12-19 10:55:00,9.59,9.59,9.57,9.58,89139.0,3.7066,3.7066,3.6989,3.7027,89139.0
2017-12-19 11:00:00,9.58,9.59,9.57,9.58,110820.0,3.7027,3.7066,3.6989,3.7027,110820.0
2017-12-19 11:05:00,9.58,9.58,9.55,9.55,91645.0,3.7027,3.7027,3.6911,3.6911,91645.0
2017-12-19 11:10:00,9.55,9.56,9.53,9.56,120038.0,3.6911,3.695,3.6834,3.695,120038.0
2017-12-19 11:15:00,9.56,9.59,9.55,9.59,142796.0,3.695,3.7066,3.6911,3.7066,142796.0
2017-12-19 11:20:00,9.59,9.59,9.58,9.59,30629.0,3.7066,3.7066,3.7027,3.7066,30629.0
2017-12-19 11:25:00,9.58,9.61,9.58,9.61,123116.0,3.7027,3.7143,3.7027,3.7143,123116.0
2017-12-19 11:30:00,9.61,9.61,9.59,9.59,86890.0,3.7143,3.7143,3.7066,3.7066,86890.0
2017-12-19 11:35:00,9.6,9.62,9.58,9.61,241205.0,3.7105,3.7182,3.7027,3.7143,241205.0
2017-12-19 11:40:00,9.61,9.61,9.59,9.59,23178.0,3.7143,3.7143,3.7066,3.7066,23178.0
2017-12-19 11:45:00,9.6,9.6,9.58,9.59,26684.0,3.7105,3.7105,3.7027,3.7066,26684.0
2017-12-19 11:50:00,9.58,9.59,9.57,9.57,48580.0,3.7027,3.7066,3.6989,3.6989,48580.0
2017-12-19 11:55:00,9.57,9.57,9.55,9.56,149450.0,3.6989,3.6989,3.6911,3.695,149450.0
2017-12-19 12:00:00,9.57,9.58,9.56,9.58,99093.0,3.6989,3.7027,3.695,3.7027,99093.0
2017-12-19 12:05:00,9.58,9.58,9.56,9.57,35105.0,3.7027,3.7027,3.695,3.6989,35105.0
2017-12-19 12:10:00,9.57,9.57,9.56,9.57,31723.0,3.6989,3.6989,3.695,3.6989,31723.0
2017-12-19 12:15:00,9.57,9.57,9.56,9.57,34046.0,3.6989,3.6989,3.695,3.6989,34046.0
2017-12-19 12:20:00,9.56,9.58,9.55,9.57,187443.0,3.695,3.7027,3.6911,3.6989,187443.0
2017-12-19 12:25:00,9.57,9.58,9.56,9.57,110909.0,3.6989,3.7027,3.695,3.6989,110909.0
2017-12-19 12:30:00,9.58,9.6,9.57,9.6,124385.0,3.7027,3.7105,3.6989,3.7105,124385.0
2017-12-19 12:35:00,9.6,9.61,9.59,9.61,208551.0,3.7105,3.7143,3.7066,3.7143,208551.0
2017-12-19 12:40:00,9.61,9.61,9.59,9.59,139994.0,3.7143,3.7143,3.7066,3.7066,139994.0
2017-12-19 12:45:00,9.6,9.61,9.58,9.61,72650.0,3.7105,3.7143,3.7027,3.7143,72650.0
2017-12-19 12:50:00,9.61,9.62,9.6,9.61,88608.0,3.7143,3.7182,3.7105,3.7143,88608.0
2017-12-19 12:55:00,9.61,9.61,9.59,9.6,26205.0,3.7143,3.7143,3.7066,3.7105,26205.0
2017-12-19 13:00:00,9.6,9.6,9.59,9.6,24890.0,3.7105,3.7105,3.7066,3.7105,24890.0
2017-12-19 13:05:00,9.6,9.6,9.59,9.6,47657.0,3.7105,3.7105,3.7066,3.7105,47657.0
2017-12-19 13:10:00,9.59,9.6,9.58,9.6,111672.0,3.7066,3.7105,3.7027,3.7105,111672.0
2017-12-19 13:15:00,9.6,9.61,9.59,9.61,31985.0,3.7105,3.7143,3.7066,3.7143,31985.0
2017-12-19 13:20:00,9.6,9.61,9.6,9.61,118488.0,3.7105,3.7143,3.7105,3.7143,118488.0
2017-12-19 13:25:00,9.61,9.61,9.6,9.61,20247.0,3.7143,3.7143,3.7105,3.7143,20247.0
2017-12-19 13:30:00,9.61,9.61,9.6,9.61,14854.0,3.7143,3.7143,3.7105,3.7143,14854.0
2017-12-19 13:35:00,9.61,9.61,9.6,9.61,16400.0,3.7143,3.7143,3.7105,3.7143,16400.0
2017-12-19 13:40:00,9.61,9.63,9.6,9.63,112524.0,3.7143,3.7221,3.7105,3.7221,112524.0
2017-12-19 13:45:00,9.63,9.64,9.62,9.63,106314.0,3.7221,3.7259,3.7182,3.7221,106314.0
2017-12-19 13:50:00,9.63,9.64,9.62,9.63,62519.0,3.7221,3.7259,3.7182,3.7221,62519.0
2017-12-19 13:55:00,9.63,9.64,9.63,9.64,33578.0,3.7221,3.7259,3.7221,3.7259,33578.0
2017-12-19 14:00:00,9.64,9.65,9.63,9.64,187914.0,3.7259,3.7298,3.7221,3.7259,187914.0
2017-12-19 14:05:00,9.63,9.64,9.63,9.64,22683.0,3.7221,3.7259,3.7221,3.7259,22683.0
2017-12-19 14:10:00,9.63,9.64,9.62,9.63,51625.0,3.7221,3.7259,3.7182,3.7221,51625.0
2017-12-19 14:15:00,9.63,9.64,9.62,9.63,103000.0,3.7221,3.7259,3.7182,3.7221,103000.0
2017-12-19 14:20:00,9.63,9.65,9.63,9.64,116066.0,3.7221,3.7298,3.7221,3.7259,116066.0
2017-12-19 14:25:00,9.64,9.65,9.63,9.64,123452.0,3.7259,3.7298,3.7221,3.7259,123452.0
2017-12-19 14:30:00,9.63,9.64,9.62,9.62,51063.0,3.7221,3.7259,3.7182,3.7182,51063.0
2017-12-19 14:35:00,9.62,9.63,9.61,9.62,54584.0,3.7182,3.7221,3.7143,3.7182,54584.0
2017-12-19 14:40:00,9.62,9.63,9.61,9.62,76513.0,3.7182,3.7221,3.7143,3.7182,76513.0
2017-12-19 14:45:00,9.62,9.63,9.61,9.63,35141.0,3.7182,3.7221,3.7143,3.7221,35141.0
2017-12-19 14:50:00,9.63,9.63,9.62,9.62,13600.0,3.7221,3.7221,3.7182,3.7182,13600.0
2017-12-19 14:55:00,9.63,9.63,9.61,9.63,319359.0,3.7221,3.7221,3.7143,3.7221,319359.0
2017-12-19 15:00:00,9.63,9.63,9.62,9.63,46300.0,3.7221,3.7221,3.7182,3.7221,46300.0
2017-12-19 15:05:00,9.63,9.63,9.61,9.62,245034.0,3.7221,3.7221,3.7143,3.7182,245034.0
2017-12-19 15:10:00,9.62,9.62,9.61,9.62,10985.0,3.7182,3.7182,3.7143,3.7182,10985.0
2017-12-19 15:15:00,9.62,9.62,9.61,9.62,12250.0,3.7182,3.7182,3.7143,3.7182,12250.0
2017-12-19 15:20:00,9.62,9.62,9.61,9.62,11806.0,3.7182,3.7182,3.7143,3.7182,11806.0
2017-12-19 15:25:00,9.62,9.62,9.61,9.62,14291.0,3.7182,3.7182,3.7143,3.7182,14291.0
2017-12-19 15:30:00,9.62,9.62,9.6,9.61,115772.0,3.7182,3.7182,3.7105,3.7143,115772.0
2017-12-19 15:35:00,9.62,9.62,9.61,9.62,31000.0,3.7182,3.7182,3.7143,3.7182,31000.0
2017-12-19 15:40:00,9.61,9.62,9.61,9.62,44215.0,3.7143,3.7182,3.7143,3.7182,44215.0
2017-12-19 15:45:00,9.62,9.62,9.61,9.62,112257.0,3.7182,3.7182,3.7143,3.7182,112257.0
2017-12-19 15:50:00,9.62,9.62,9.61,9.62,69507.0,3.7182,3.7182,3.7143,3.7182,69507.0
2017-12-19 15:55:00,9.62,9.62,9.61,9.62,320152.0,3.7182,3.7182,3.7143,3.7182,320152.0
2017-12-20 09:30:00,9.67,9.68,9.59,9.62,499180.0,3.7375,3.7414,3.7066,3.7182,499180.0
2017-12-20 09:35:00,9.62,9.62,9.58,9.6,94919.0,3.7182,3.7182,3.7027,3.7105,94919.0
2017-12-20 09:40:00,9.61,9.65,9.6,9.63,210807.0,3.7143,3.7298,3.7105,3.7221,210807.0
2017-12-20 09:45:00,9.63,9.66,9.62,9.66,207558.0,3.7221,3.7337,3.7182,3.7337,207558.0
2017-12-20 09:50:00,9.66,9.67,9.64,9.65,183586.0,3.7337,3.7375,3.7259,3.7298,183586.0
2017-12-20 09:55:00,9.65,9.67,9.64,9.65,306250.0,3.7298,3.7375,3.7259,3.7298,306250.0
2017-12-20 10:00:00,9.66,9.66,9.65,9.65,86804.0,3.7337,3.7337,3.7298,3.7298,86804.0
2017-12-20 10:05:00,9.65,9.68,9.64,9.68,241632.0,3.7298,3.7414,3.7259,3.7414,241632.0
2017-12-20 10:10:00,9.68,9.68,9.66,9.66,100957.0,3.7414,3.7414,3.7337,3.7337,100957.0
2017-12-20 10:15:00,9.66,9.67,9.65,9.66,163952.0,3.7337,3.7375,3.7298,3.7337,163952.0
2017-12-20 10:20:00,9.66,9.69,9.66,9.68,193266.0,3.7337,3.7452,3.7337,3.7414,193266.0
2017-12-20 10:25:00,9.68,9.7,9.67,9.68,134243.0,3.7414,3.7491,3.7375,3.7414,134243.0
2017-12-20 10:30:00,9.68,9.69,9.66,9.66,128159.0,3.7414,3.7452,3.7337,3.7337,128159.0
2017-12-20 10:35:00,9.66,9.69,9.65,9.67,237461.0,3.7337,3.7452,3.7298,3.7375,237461.0
2017-12-20 10:40:00,9.68,9.68,9.65,9.67,141867.0,3.7414,3.7414,3.7298,3.7375,141867.0
2017-12-20 10:45:00,9.66,9.71,9.66,9.7,323389.0,3.7337,3.753,3.7337,3.7491,323389.0
2017-12-20 10:50:00,9.7,9.71,9.69,9.71,60489.0,3.7491,3.753,3.7452,3.753,60489.0
2017-12-20 10:55:00,9.71,9.71,9.7,9.7,20784.0,3.753,3.753,3.7491,3.7491,20784.0
2017-12-20 11:00:00,9.71,9.72,9.7,9.71,275553.0,3.753,3.7568,3.7491,3.753,275553.0
2017-12-20 11:05:00,9.71,9.73,9.7,9.72,166533.0,3.753,3.7607,3.7491,3.7568,166533.0
2017-12-20 11:10:00,9.71,9.73,9.71,9.72,35941.0,3.753,3.7607,3.753,3.7568,35941.0
2017-12-20 11:15:00,9.72,9.73,9.72,9.73,39328.0,3.7568,3.7607,3.7568,3.7607,39328.0
2017-12-20 11:20:00,9.73,9.75,9.72,9.73,239695.0,3.7607,3.7684,3.7568,3.7607,239695.0
2017-12-20 11:25:00,9.74,9.76,9.74,9.76,113959.0,3.7646,3.7723,3.7646,3.7723,113959.0
2017-12-20 11:30:00,9.76,9.76,9.73,9.76,269346.0,3.7723,3.7723,3.7607,3.7723,269346.0
2017-12-20 11:35:00,9.76,9.77,9.74,9.76,174716.0,3.7723,3.7762,3.7646,3.7723,174716.0
2017-12-20 11:40:00,9.76,9.76,9.74,9.74,64373.0,3.7723,3.7723,3.7646,3.7646,64373.0
2017-12-20 11:45:00,9.74,9.76,9.74,9.76,174523.0,3.7646,3.7723,3.7646,3.7723,174523.0
2017-12-20 11:50:00,9.76,9.76,9.74,9.76,172033.0,3.7723,3.7723,3.7646,3.7723,172033.0
2017-12-20 11:55:00,9.76,9.76,9.74,9.75,47900.0,3.7723,3.7723,3.7646,3.7684,47900.0
2017-12-20 12:00:00,9.75,9.75,9.74,9.75,38038.0,3.7684,3.7684,3.7646,3.7684,38038.0
2017-12-20 12:05:00,9.75,9.75,9.73,9.74,186102.0,3.7684,3.7684,3.7607,3.7646,186102.0
2017-12-20 12:10:00,9.74,9.74,9.72,9.73,31849.0,3.7646,3.7646,3.7568,3.7607,31849.0
2017-12-20 12:15:00,9.73,9.74,9.72,9.74,87649.0,3.7607,3.7646,3.7568,3.7646,87649.0
2017-12-20 12:20:00,9.74,9.76,9.73,9.76,106998.0,3.7646,3.7723,3.7607,3.7723,106998.0
2017-12-20 12:25:00,9.76,9.77,9.75,9.76,86342.0,3.7723,3.7762,3.7684,3.7723,86342.0
2017-12-20 12:30:00,9.76,9.76,9.73,9.74,235225.0,3.7723,3.7723,3.7607,3.7646,235225.0
2017-12-20 12:35:00,9.74,9.74,9.73,9.74,46510.0,3.7646,3.7646,3.7607,3.7646,46510.0
2017-12-20 12:40:00,9.74,9.74,9.72,9.72,58200.0,3.7646,3.7646,3.7568,3.7568,58200.0
2017-12-20 12:45:00,9.72,9.73,9.72,9.72,31359.0,3.7568,3.7607,3.7568,3.7568,31359.0
2017-12-20 12:50:00,9.72,9.73,9.71,9.72,101624.0,3.7568,3.7607,3.753,3.7568,101624.0
2017-12-20 12:55:00,9.72,9.74,9.72,9.74,49530.0,3.7568,3.7646,3.7568,3.7646,49530.0
2017-12-20 13:00:00,9.74,9.74,9.72,9.72,138721.0,3.7646,3.7646,3.7568,3.7568,138721.0
2017-12-20 13:05:00,9.72,9.74,9.72,9.74,70201.0,3.7568,3.7646,3.7568,3.7646,70201.0
2017-12-20 13:10:00,9.74,9.74,9.72,9.74,34500.0,3.7646,3.7646,3.7568,3.7646,34500.0
2017-12-20 13:15:00,9.74,9.74,9.72,9.73,78969.0,3.7646,3.7646,3.7568,3.7607,78969.0
2017-12-20 13:20:00,9.72,9.74,9.72,9.74,139776.0,3.7568,3.7646,3.7568,3.7646,139776.0
2017-12-20 13:25:00,9.74,9.74,9.72,9.72,48844.0,3.7646,3.7646,3.7568,3.7568,48844.0
2017-12-20 13:30:00,9.72,9.73,9.71,9.73,159194.0,3.7568,3.7607,3.753,3.7607,159194.0
2017-12-20 13:35:00,9.72,9.73,9.72,9.73,31539.0,3.7568,3.7607,3.7568,3.7607,31539.0
2017-12-20 13:40:00,9.72,9.73,9.72,9.72,38670.0,3.7568,3.7607,3.7568,3.7568,38670.0
2017-12-20 13:45:00,9.72,9.73,9.7,9.71,158846.0,3.7568,3.7607,3.7491,3.753,158846.0
2017-12-20 13:50:00,9.71,9.72,9.7,9.71,130910.0,3.753,3.7568,3.7491,3.753,130910.0
2017-12-20 13:55:00,9.71,9.71,9.69,9.7,163612.0,3.753,3.753,3.7452,3.7491,163612.0
2017-12-20 14:00:00,9.7,9.71,9.69,9.7,93558.0,3.7491,3.753,3.7452,3.7491,93558.0
2017-12-20 14:05:00,9.7,9.72,9.69,9.71,193001.0,3.7491,3.7568,3.7452,3.753,193001.0
2017-12-20 14:10:00,9.71,9.72,9.7,9.71,51575.0,3.753,3.7568,3.7491,3.753,51575.0
2017-12-20 14:15:00,9.71,9.71,9.7,9.71,28327.0,3.753,3.753,3.7491,3.753,28327.0
2017-12-20 14:20:00,9.71,9.72,9.7,9.72,55956.0,3.753,3.7568,3.7491,3.7568,55956.0
2017-12-20 14:25:00,9.71,9.72,9.7,9.71,166233.0,3.753,3.7568,3.7491,3.753,166233.0
2017-12-20 14:30:00,9.71,9.71,9.7,9.71,74132.0,3.753,3.753,3.7491,3.753,74132.0
2017-12-20 14:35:00,9.71,9.71,9.7,9.71,59331.0,3.753,3.753,3.7491,3.753,59331.0
2017-12-20 14:40:00,9.71,9.72,9.7,9.71,170100.0,3.753,3.7568,3.7491,3.753,170100.0
2017-12-20 14:45:00,9.71,9.72,9.7,9.71,91804.0,3.753,3.7568,3.7491,3.753,91804.0
2017-12-20 14:50:00,9.71,9.72,9.71,9.71,31423.0,3.753,3.7568,3.753,3.753,31423.0
2017-12-20 14:55:00,9.72,9.73,9.71,9.72,167352.0,3.7568,3.7607,3.753,3.7568,167352.0
2017-12-20 15:00:00,9.72,9.73,9.71,9.73,140130.0,3.7568,3.7607,3.753,3.7607,140130.0
2017-12-20 15:05:00,9.72,9.73,9.71,9.71,114209.0,3.7568,3.7607,3.753,3.753,114209.0
2017-12-20 15:10:00,9.71,9.72,9.7,9.71,104325.0,3.753,3.7568,3.7491,3.753,104325.0
2017-12-20 15:15:00,9.71,9.72,9.71,9.72,16941.0,3.753,3.7568,3.753,3.7568,16941.0
2017-12-20 15:20:00,9.72,9.72,9.71,9.71,13035.0,3.7568,3.7568,3.753,3.753,13035.0
2017-12-20 15:25:00,9.71,9.73,9.7,9.72,567960.0,3.753,3.7607,3.7491,3.7568,567960.0
2017-12-20 15:30:00,9.73,9.75,9.73,9.75,168974.0,3.7607,3.7684,3.7607,3.7684,168974.0
2017-12-20 15:35:00,9.74,9.75,9.74,9.75,63782.0,3.7646,3.7684,3.7646,3.7684,63782.0
2017-12-20 15:40:00,9.75,9.75,9.73,9.74,159727.0,3.7684,3.7684,3.7607,3.7646,159727.0
2017-12-20 15:45:00,9.73,9.75,9.73,9.75,215532.0,3.7607,3.7684,3.7607,3.7684,215532.0
2017-12-20 15:50:00,9.75,9.76,9.73,9.74,364436.0,3.7684,3.7723,3.7607,3.7646,364436.0
2017-12-20 15:55:00,9.74,9.75,9.73,9.75,515932.0,3.7646,3.7684,3.7607,3.7684,515932.0
2017-12-21 09:30:00,9.8,9.81,9.77,9.79,193207.0,3.7878,3.7916,3.7762,3.7839,193207.0
2017-12-21 09:35:00,9.78,9.82,9.78,9.81,209057.0,3.78,3.7955,3.78,3.7916,209057.0
2017-12-21 09:40:00,9.81,9.83,9.8,9.82,201318.0,3.7916,3.7994,3.7878,3.7955,201318.0
2017-12-21 09:45:00,9.82,9.83,9.81,9.83,120687.0,3.7955,3.7994,3.7916,3.7994,120687.0
2017-12-21 09:50:00,9.83,9.83,9.8,9.82,192760.0,3.7994,3.7994,3.7878,3.7955,192760.0
2017-12-21 09:55:00,9.82,9.84,9.82,9.83,450153.0,3.7955,3.8032,3.7955,3.7994,450153.0
2017-12-21 10:00:00,9.83,9.87,9.82,9.86,645389.0,3.7994,3.8148,3.7955,3.811,645389.0
2017-12-21 10:05:00,9.87,9.89,9.86,9.88,216767.0,3.8148,3.8225,3.811,3.8187,216767.0
2017-12-21 10:10:00,9.88,9.89,9.87,9.89,104432.0,3.8187,3.8225,3.8148,3.8225,104432.0
2017-12-21 10:15:00,9.88,9.9,9.88,9.9,103957.0,3.8187,3.8264,3.8187,3.8264,103957.0
2017-12-21 10:20:00,9.9,9.92,9.88,9.91,218205.0,3.8264,3.8341,3.8187,3.8303,218205.0
2017-12-21 10:25:00,9.91,9.92,9.91,9.92,102956.0,3.8303,3.8341,3.8303,3.8341,102956.0
2017-12-21 10:30:00,9.92,9.94,9.91,9.94,244625.0,3.8341,3.8419,3.8303,3.8419,244625.0
2017-12-21 10:35:00,9.94,9.95,9.91,9.91,420846.0,3.8419,3.8457,3.8303,3.8303,420846.0
2017-12-21 10:40:00,9.92,9.93,9.91,9.93,276193.0,3.8341,3.838,3.8303,3.838,276193.0
2017-12-21 10:45:00,9.93,9.93,9.89,9.91,214547.0,3.838,3.838,3.8225,3.8303,214547.0
2017-12-21 10:50:00,9.91,9.92,9.89,9.92,189047.0,3.8303,3.8341,3.8225,3.8341,189047.0
2017-12-21 10:55:00,9.92,9.93,9.91,9.93,58300.0,3.8341,3.838,3.8303,3.838,58300.0
2017-12-21 11:00:00,9.93,9.95,9.92,9.93,353538.0,3.838,3.8457,3.8341,3.838,353538.0
2017-12-21 11:05:00,9.93,9.95,9.92,9.95,146685.0,3.838,3.8457,3.8341,3.8457,146685.0
2017-12-21 11:10:00,9.95,9.99,9.94,9.99,487356.0,3.8457,3.8612,3.8419,3.8612,487356.0
2017-12-21 11:15:00,9.99,9.99,9.97,9.99,292282.0,3.8612,3.8612,3.8535,3.8612,292282.0
2017-12-21 11:20:00,9.99,10.01,9.98,10.01,1442645.0,3.8612,3.8689,3.8573,3.8689,1442645.0
2017-12-21 11:25:00,10.01,10.02,9.99,10.01,415019.0,3.8689,3.8728,3.8612,3.8689,415019.0
2017-12-21 11:30:00,10.01,10.03,10.01,10.02,378320.0,3.8689,3.8767,3.8689,3.8728,378320.0
2017-12-21 11:35:00,10.02,10.02,10.0,10.01,98974.0,3.8728,3.8728,3.8651,3.8689,98974.0
2017-12-21 11:40:00,10.02,10.06,10.02,10.05,206596.0,3.8728,3.8883,3.8728,3.8844,206596.0
2017-12-21 11:45:00,10.05,10.06,10.02,10.02,355491.0,3.8844,3.8883,3.8728,3.8728,355491.0
2017-12-21 11:50:00,10.03,10.07,10.02,10.05,325975.0,3.8767,3.8921,3.8728,3.8844,325975.0
2017-12-21 11:55:00,10.06,10.08,10.05,10.06,302134.0,3.8883,3.896,3.8844,3.8883,302134.0
2017-12-21 12:00:00,10.06,10.07,10.04,10.04,53552.0,3.8883,3.8921,3.8805,3.8805,53552.0
2017-12-21 12:05:00,10.04,10.05,10.01,10.02,169917.0,3.8805,3.8844,3.8689,3.8728,169917.0
2017-12-21 12:10:00,10.01,10.02,10.0,10.0,105887.0,3.8689,3.8728,3.8651,3.8651,105887.0
2017-12-21 12:15:00,10.01,10.04,10.0,10.04,303377.0,3.8689,3.8805,3.8651,3.8805,303377.0
2017-12-21 12:20:00,10.04,10.08,10.04,10.08,211751.0,3.8805,3.896,3.8805,3.896,211751.0
2017-12-21 12:25:00,10.07,10.08,10.05,10.06,163893.0,3.8921,3.896,3.8844,3.8883,163893.0
2017-12-21 12:30:00,10.06,10.07,10.05,10.05,67903.0,3.8883,3.8921,3.8844,3.8844,67903.0
2017-12-21 12:35:00,10.05,10.06,10.05,10.05,24673.0,3.8844,3.8883,3.8844,3.8844,24673.0
2017-12-21 12:40:00,10.06,10.06,10.03,10.04,174977.0,3.8883,3.8883,3.8767,3.8805,174977.0
2017-12-21 12:45:00,10.04,10.04,10.01,10.02,56144.0,3.8805,3.8805,3.8689,3.8728,56144.0
2017-12-21 12:50:00,10.02,10.02,10.0,10.0,50885.0,3.8728,3.8728,3.8651,3.8651,50885.0
2017-12-21 12:55:00,10.0,10.01,9.99,10.0,70597.0,3.8651,3.8689,3.8612,3.8651,70597.0
2017-12-21 13:00:00,10.0,10.01,10.0,10.01,61645.0,3.8651,3.8689,3.8651,3.8689,61645.0
2017-12-21 13:05:00,10.01,10.02,10.0,10.01,105818.0,3.8689,3.8728,3.8651,3.8689,105818.0
2017-12-21 13:10:00,10.02,10.02,10.01,10.02,79385.0,3.8728,3.8728,3.8689,3.8728,79385.0
2017-12-21 13:15:00,10.02,10.02,10.01,10.02,17556.0,3.8728,3.8728,3.8689,3.8728,17556.0
2017-12-21 13:20:00,10.02,10.02,10.01,10.02,127646.0,3.8728,3.8728,3.8689,3.8728,127646.0
2017-12-21 13:25:00,10.02,10.02,10.0,10.02,190855.0,3.8728,3.8728,3.8651,3.8728,190855.0
2017-12-21 13:30:00,10.02,10.02,10.0,10.01,111597.0,3.8728,3.8728,3.8651,3.8689,111597.0
2017-12-21 13:35:00,10.01,10.03,10.0,10.03,79662.0,3.8689,3.8767,3.8651,3.8767,79662.0
2017-12-21 13:40:00,10.03,10.03,10.02,10.03,21034.0,3.8767,3.8767,3.8728,3.8767,21034.0
2017-12-21 13:45:00,10.03,10.04,10.02,10.04,149350.0,3.8767,3.8805,3.8728,3.8805,149350.0
2017-12-21 13:50:00,10.03,10.04,10.03,10.04,101223.0,3.8767,3.8805,3.8767,3.8805,101223.0
2017-12-21 13:55:00,10.04,10.04,10.02,10.03,108376.0,3.8805,3.8805,3.8728,3.8767,108376.0
2017-12-21 14:00:00,10.03,10.03,10.01,10.03,168804.0,3.8767,3.8767,3.8689,3.8767,168804.0
2017-12-21 14:05:00,10.03,10.03,10.02,10.03,97740.0,3.8767,3.8767,3.8728,3.8767,97740.0
2017-12-21 14:10:00,10.03,10.03,10.01,10.02,160722.0,3.8767,3.8767,3.8689,3.8728,160722.0
2017-12-21 14:15:00,10.03,10.06,10.02,10.05,345396.0,3.8767,3.8883,3.8728,3.8844,345396.0
2017-12-21 14:20:00,10.05,10.08,10.05,10.08,193035.0,3.8844,3.896,3.8844,3.896,193035.0
2017-12-21 14:25:00,10.08,10.08,10.06,10.06,169018.0,3.896,3.896,3.8883,3.8883,169018.0
2017-12-21 14:30:00,10.07,10.07,10.06,10.07,56097.0,3.8921,3.8921,3.8883,3.8921,56097.0
2017-12-21 14:35:00,10.07,10.08,10.06,10.08,209859.0,3.8921,3.896,3.8883,3.896,209859.0
2017-12-21 14:40:00,10.08,10.09,10.07,10.08,293069.0,3.896,3.8999,3.8921,3.896,293069.0
2017-12-21 14:45:00,10.08,10.08,10.07,10.08,50733.0,3.896,3.896,3.8921,3.896,50733.0
2017-12-21 14:50:00,10.07,10.08,10.07,10.07,240349.0,3.8921,3.896,3.8921,3.8921,240349.0
2017-12-21 14:55:00,10.07,10.09,10.07,10.09,294688.0,3.8921,3.8999,3.8921,3.8999,294688.0
2017-12-21 15:00:00,10.09,10.1,10.08,10.1,264820.0,3.8999,3.9037,3.896,3.9037,264820.0
2017-12-21 15:05:00,10.09,10.1,10.09,10.1,56894.0,3.8999,3.9037,3.8999,3.9037,56894.0
2017-12-21 15:10:00,10.1,10.11,10.09,10.11,208449.0,3.9037,3.9076,3.8999,3.9076,208449.0
2017-12-21 15:15:00,10.11,10.11,10.08,10.08,120738.0,3.9076,3.9076,3.896,3.896,120738.0
2017-12-21 15:20:00,10.08,10.09,10.07,10.07,85406.0,3.896,3.8999,3.8921,3.8921,85406.0
2017-12-21 15:25:00,10.08,10.09,10.07,10.09,133753.0,3.896,3.8999,3.8921,3.8999,133753.0
2017-12-21 15:30:00,10.09,10.09,10.08,10.09,45800.0,3.8999,3.8999,3.896,3.8999,45800.0
2017-12-21 15:35:00,10.09,10.11,10.08,10.11,229802.0,3.8999,3.9076,3.896,3.9076,229802.0
2017-12-21 15:40:00,10.11,10.12,10.1,10.12,224300.0,3.9076,3.9114,3.9037,3.9114,224300.0
2017-12-21 15:45:00,10.12,10.12,10.1,10.11,481178.0,3.9114,3.9114,3.9037,3.9076,481178.0
2017-12-21 15:50:00,10.11,10.13,10.1,10.13,720539.0,3.9076,3.9153,3.9037,3.9153,720539.0
2017-12-21 15:55:00,10.13,10.13,10.11,10.12,1171708.0,3.9153,3.9153,3.9076,3.9114,1171708.0
2017-12-22 09:30:00,10.1,10.12,10.07,10.08,897820.0,3.9037,3.9114,3.8921,3.896,897820.0
2017-12-22 09:35:00,10.09,10.09,10.02,10.04,153241.0,3.8999,3.8999,3.8728,3.8805,153241.0
2017-12-22 09:40:00,10.04,10.06,10.01,10.05,175420.0,3.8805,3.8883,3.8689,3.8844,175420.0
2017-12-22 09:45:00,10.05,10.08,10.05,10.07,162805.0,3.8844,3.896,3.8844,3.8921,162805.0
2017-12-22 09:50:00,10.07,10.07,10.05,10.07,76379.0,3.8921,3.8921,3.8844,3.8921,76379.0
2017-12-22 09:55:00,10.07,10.07,10.05,10.05,91381.0,3.8921,3.8921,3.8844,3.8844,91381.0
2017-12-22 10:00:00,10.05,10.06,10.02,10.03,112707.0,3.8844,3.8883,3.8728,3.8767,112707.0
2017-12-22 10:05:00,10.03,10.06,10.02,10.03,282848.0,3.8767,3.8883,3.8728,3.8767,282848.0
2017-12-22 10:10:00,10.03,10.05,10.01,10.04,126841.0,3.8767,3.8844,3.8689,3.8805,126841.0
2017-12-22 10:15:00,10.04,10.05,10.03,10.04,103545.0,3.8805,3.8844,3.8767,3.8805,103545.0
2017-12-22 10:20:00,10.04,10.05,10.03,10.04,97949.0,3.8805,3.8844,3.8767,3.8805,97949.0
2017-12-22 10:25:00,10.04,10.04,10.02,10.02,42820.0,3.8805,3.8805,3.8728,3.8728,42820.0
2017-12-22 10:30:00,10.03,10.03,10.01,10.02,71078.0,3.8767,3.8767,3.8689,3.8728,71078.0
2017-12-22 10:35:00,10.02,10.02,10.01,10.02,61100.0,3.8728,3.8728,3.8689,3.8728,61100.0
2017-12-22 10:40:00,10.02,10.03,10.01,10.02,134218.0,3.8728,3.8767,3.8689,3.8728,134218.0
2017-12-22 10:45:00,10.02,10.03,10.01,10.03,56933.0,3.8728,3.8767,3.8689,3.8767,56933.0
2017-12-22 10:50:00,10.03,10.05,10.02,10.04,174124.0,3.8767,3.8844,3.8728,3.8805,174124.0
2017-12-22 10:55:00,10.04,10.05,10.03,10.04,65597.0,3.8805,3.8844,3.8767,3.8805,65597.0
2017-12-22 11:00:00,10.03,10.04,10.03,10.04,171824.0,3.8767,3.8805,3.8767,3.8805,171824.0
2017-12-22 11:05:00,10.04,10.05,10.03,10.04,116638.0,3.8805,3.8844,3.8767,3.8805,116638.0
2017-12-22 11:10:00,10.04,10.05,10.04,10.04,34852.0,3.8805,3.8844,3.8805,3.8805,34852.0
2017-12-22 11:15:00,10.04,10.05,10.03,10.04,128566.0,3.8805,3.8844,3.8767,3.8805,128566.0
2017-12-22 11:20:00,10.04,10.06,10.04,10.05,69950.0,3.8805,3.8883,3.8805,3.8844,69950.0
2017-12-22 11:25:00,10.05,10.06,10.05,10.06,58313.0,3.8844,3.8883,3.8844,3.8883,58313.0
2017-12-22 11:30:00,10.06,10.07,10.04,10.05,134297.0,3.8883,3.8921,3.8805,3.8844,134297.0
2017-12-22 11:35:00,10.05,10.07,10.05,10.06,100978.0,3.8844,3.8921,3.8844,3.8883,100978.0
2017-12-22 11:40:00,10.06,10.06,10.04,10.05,83127.0,3.8883,3.8883,3.8805,3.8844,83127.0
2017-12-22 11:45:00,10.04,10.05,10.03,10.03,208354.0,3.8805,3.8844,3.8767,3.8767,208354.0
2017-12-22 11:50:00,10.04,10.05,10.03,10.04,51061.0,3.8805,3.8844,3.8767,3.8805,51061.0
2017-12-22 11:55:00,10.05,10.06,10.04,10.05,101757.0,3.8844,3.8883,3.8805,3.8844,101757.0
2017-12-22 12:00:00,10.05,10.06,10.04,10.05,45859.0,3.8844,3.8883,3.8805,3.8844,45859.0
2017-12-22 12:05:00,10.05,10.05,10.04,10.05,31516.0,3.8844,3.8844,3.8805,3.8844,31516.0
2017-12-22 12:10:00,10.04,10.05,10.04,10.04,42653.0,3.8805,3.8844,3.8805,3.8805,42653.0
2017-12-22 12:15:00,10.04,10.05,10.02,10.04,307552.0,3.8805,3.8844,3.8728,3.8805,307552.0
2017-12-22 12:20:00,10.04,10.04,10.03,10.04,21742.0,3.8805,3.8805,3.8767,3.8805,21742.0
2017-12-22 12:25:00,10.04,10.05,10.02,10.04,294626.0,3.8805,3.8844,3.8728,3.8805,294626.0
2017-12-22 12:30:00,10.04,10.05,10.03,10.04,140880.0,3.8805,3.8844,3.8767,3.8805,140880.0
2017-12-22 12:35:00,10.04,10.05,10.03,10.05,64092.0,3.8805,3.8844,3.8767,3.8844,64092.0
2017-12-22 12:40:00,10.04,10.05,10.03,10.05,64452.0,3.8805,3.8844,3.8767,3.8844,64452.0
2017-12-22 12:45:00,10.04,10.05,10.03,10.03,60648.0,3.8805,3.8844,3.8767,3.8767,60648.0
2017-12-22 12:50:00,10.03,10.04,10.01,10.02,38999.0,3.8767,3.8805,3.8689,3.8728,38999.0
2017-12-22 12:55:00,10.02,10.02,10.01,10.02,30319.0,3.8728,3.8728,3.8689,3.8728,30319.0
2017-12-22 13:00:00,10.02,10.02,10.01,10.02,17782.0,3.8728,3.8728,3.8689,3.8728,17782.0
2017-12-22 13:05:00,10.02,10.02,10.0,10.0,91504.0,3.8728,3.8728,3.8651,3.8651,91504.0
2017-12-22 13:10:00,10.0,10.02,10.0,10.0,114657.0,3.8651,3.8728,3.8651,3.8651,114657.0
2017-12-22 13:15:00,10.0,10.01,10.0,10.01,25707.0,3.8651,3.8689,3.8651,3.8689,25707.0
2017-12-22 13:20:00,10.01,10.01,10.0,10.01,20313.0,3.8689,3.8689,3.8651,3.8689,20313.0
2017-12-22 13:25:00,10.01,10.02,10.0,10.02,84546.0,3.8689,3.8728,3.8651,3.8728,84546.0
2017-12-22 13:30:00,10.02,10.02,10.01,10.02,24190.0,3.8728,3.8728,3.8689,3.8728,24190.0
2017-12-22 13:35:00,10.02,10.02,10.01,10.02,9215.0,3.8728,3.8728,3.8689,3.8728,9215.0
2017-12-22 13:40:00,10.02,10.02,10.01,10.02,29072.0,3.8728,3.8728,3.8689,3.8728,29072.0
2017-12-22 13:45:00,10.02,10.02,10.01,10.01,11462.0,3.8728,3.8728,3.8689,3.8689,11462.0
2017-12-22 13:50:00,10.02,10.02,9.99,9.99,87819.0,3.8728,3.8728,3.8612,3.8612,87819.0
2017-12-22 13:55:00,9.99,10.01,9.99,10.01,85009.0,3.8612,3.8689,3.8612,3.8689,85009.0
2017-12-22 14:00:00,10.01,10.01,9.98,9.99,90203.0,3.8689,3.8689,3.8573,3.8612,90203.0
2017-12-22 14:05:00,9.99,9.99,9.98,9.99,26301.0,3.8612,3.8612,3.8573,3.8612,26301.0
2017-12-22 14:10:00,9.99,9.99,9.97,9.99,107537.0,3.8612,3.8612,3.8535,3.8612,107537.0
2017-12-22 14:15:00,9.99,9.99,9.98,9.99,14800.0,3.8612,3.8612,3.8573,3.8612,14800.0
2017-12-22 14:20:00,9.99,9.99,9.98,9.99,13400.0,3.8612,3.8612,3.8573,3.8612,13400.0
2017-12-22 14:25:00,9.99,9.99,9.97,9.97,144970.0,3.8612,3.8612,3.8535,3.8535,144970.0
2017-12-22 14:30:00,9.98,9.99,9.97,9.99,35822.0,3.8573,3.8612,3.8535,3.8612,35822.0
2017-12-22 14:35:00,9.99,9.99,9.97,9.98,86335.0,3.8612,3.8612,3.8535,3.8573,86335.0
2017-12-22 14:40:00,9.97,9.99,9.97,9.99,90673.0,3.8535,3.8612,3.8535,3.8612,90673.0
2017-12-22 14:45:00,9.99,10.0,9.98,10.0,70993.0,3.8612,3.8651,3.8573,3.8651,70993.0
2017-12-22 14:50:00,10.0,10.01,9.99,10.0,68372.0,3.8651,3.8689,3.8612,3.8651,68372.0
2017-12-22 14:55:00,10.01,10.01,9.98,9.99,50587.0,3.8689,3.8689,3.8573,3.8612,50587.0
2017-12-22 15:00:00,9.99,10.0,9.98,9.99,114356.0,3.8612,3.8651,3.8573,3.8612,114356.0
2017-12-22 15:05:00,9.99,9.99,9.98,9.99,13457.0,3.8612,3.8612,3.8573,3.8612,13457.0
2017-12-22 15:10:00,9.98,9.99,9.98,9.99,24059.0,3.8573,3.8612,3.8573,3.8612,24059.0
2017-12-22 15:15:00,9.99,9.99,9.98,9.99,20795.0,3.8612,3.8612,3.8573,3.8612,20795.0
2017-12-22 15:20:00,9.98,10.01,9.98,9.99,283333.0,3.8573,3.8689,3.8573,3.8612,283333.0
2017-12-22 15:25:00,9.99,10.0,9.97,9.99,285523.0,3.8612,3.8651,3.8535,3.8612,285523.0
2017-12-22 15:30:00,9.98,9.99,9.97,9.99,198768.0,3.8573,3.8612,3.8535,3.8612,198768.0
2017-12-22 15:35:00,9.99,9.99,9.98,9.99,30413.0,3.8612,3.8612,3.8573,3.8612,30413.0
2017-12-22 15:40:00,9.98,9.99,9.97,9.99,243467.0,3.8573,3.8612,3.8535,3.8612,243467.0
2017-12-22 15:45:00,9.99,9.99,9.98,9.98,101565.0,3.8612,3.8612,3.8573,3.8573,101565.0
2017-12-22 15:50:00,9.99,9.99,9.98,9.99,190073.0,3.8612,3.8612,3.8573,3.8612,190073.0
2017-12-22 15:55:00,9.99,9.99,9.98,9.98,245643.0,3.8612,3.8612,3.8573,3.8573,245643.0
2017-12-26 09:30:00,10.07,10.1,10.05,10.07,188215.0,3.8921,3.9037,3.8844,3.8921,188215.0
2017-12-26 09:35:00,10.07,10.07,10.03,10.05,111042.0,3.8921,3.8921,3.8767,3.8844,111042.0
2017-12-26 09:40:00,10.05,10.05,10.0,10.01,75512.0,3.8844,3.8844,3.8651,3.8689,75512.0
2017-12-26 09:45:00,10.01,10.01,9.99,10.01,70702.0,3.8689,3.8689,3.8612,3.8689,70702.0
2017-12-26 09:50:00,10.01,10.02,10.0,10.02,46425.0,3.8689,3.8728,3.8651,3.8728,46425.0
2017-12-26 09:55:00,10.02,10.03,10.01,10.03,79870.0,3.8728,3.8767,3.8689,3.8767,79870.0
2017-12-26 10:00:00,10.03,10.04,10.01,10.04,113189.0,3.8767,3.8805,3.8689,3.8805,113189.0
2017-12-26 10:05:00,10.03,10.05,10.02,10.04,86280.0,3.8767,3.8844,3.8728,3.8805,86280.0
2017-12-26 10:10:00,10.04,10.04,10.03,10.04,13868.0,3.8805,3.8805,3.8767,3.8805,13868.0
2017-12-26 10:15:00,10.04,10.04,10.03,10.04,15444.0,3.8805,3.8805,3.8767,3.8805,15444.0
2017-12-26 10:20:00,10.04,10.04,10.03,10.03,26269.0,3.8805,3.8805,3.8767,3.8767,26269.0
2017-12-26 10:25:00,10.04,10.07,10.03,10.07,170765.0,3.8805,3.8921,3.8767,3.8921,170765.0
2017-12-26 10:30:00,10.07,10.08,10.06,10.06,290971.0,3.8921,3.896,3.8883,3.8883,290971.0
2017-12-26 10:35:00,10.06,10.07,10.05,10.06,73945.0,3.8883,3.8921,3.8844,3.8883,73945.0
2017-12-26 10:40:00,10.06,10.07,10.04,10.05,200926.0,3.8883,3.8921,3.8805,3.8844,200926.0
2017-12-26 10:45:00,10.05,10.07,10.04,10.05,78486.0,3.8844,3.8921,3.8805,3.8844,78486.0
2017-12-26 10:50:00,10.04,10.05,10.03,10.05,103161.0,3.8805,3.8844,3.8767,3.8844,103161.0
2017-12-26 10:55:00,10.05,10.06,10.03,10.05,101077.0,3.8844,3.8883,3.8767,3.8844,101077.0
2017-12-26 11:00:00,10.05,10.06,10.03,10.03,110472.0,3.8844,3.8883,3.8767,3.8767,110472.0
2017-12-26 11:05:00,10.04,10.05,10.03,10.04,23392.0,3.8805,3.8844,3.8767,3.8805,23392.0
2017-12-26 11:10:00,10.04,10.06,10.04,10.05,69183.0,3.8805,3.8883,3.8805,3.8844,69183.0
2017-12-26 11:15:00,10.05,10.06,10.05,10.05,18517.0,3.8844,3.8883,3.8844,3.8844,18517.0
2017-12-26 11:20:00,10.06,10.07,10.05,10.07,62614.0,3.8883,3.8921,3.8844,3.8921,62614.0
2017-12-26 11:25:00,10.07,10.08,10.06,10.08,82967.0,3.8921,3.896,3.8883,3.896,82967.0
2017-12-26 11:30:00,10.08,10.09,10.07,10.09,97975.0,3.896,3.8999,3.8921,3.8999,97975.0
2017-12-26 11:35:00,10.09,10.09,10.06,10.07,133471.0,3.8999,3.8999,3.8883,3.8921,133471.0
2017-12-26 11:40:00,10.06,10.08,10.06,10.08,36470.0,3.8883,3.896,3.8883,3.896,36470.0
2017-12-26 11:45:00,10.07,10.09,10.07,10.09,40293.0,3.8921,3.8999,3.8921,3.8999,40293.0
2017-12-26 11:50:00,10.09,10.1,10.08,10.1,85457.0,3.8999,3.9037,3.896,3.9037,85457.0
2017-12-26 11:55:00,10.1,10.1,10.09,10.1,43393.0,3.9037,3.9037,3.8999,3.9037,43393.0
2017-12-26 12:00:00,10.1,10.1,10.08,10.1,184972.0,3.9037,3.9037,3.896,3.9037,184972.0
2017-12-26 12:05:00,10.1,10.1,10.08,10.1,131409.0,3.9037,3.9037,3.896,3.9037,131409.0
2017-12-26 12:10:00,10.09,10.1,10.08,10.1,59084.0,3.8999,3.9037,3.896,3.9037,59084.0
2017-12-26 12:15:00,10.1,10.1,10.09,10.1,78872.0,3.9037,3.9037,3.8999,3.9037,78872.0
2017-12-26 12:20:00,10.1,10.1,10.08,10.09,36458.0,3.9037,3.9037,3.896,3.8999,36458.0
2017-12-26 12:25:00,10.09,10.1,10.08,10.1,109311.0,3.8999,3.9037,3.896,3.9037,109311.0
2017-12-26 12:30:00,10.1,10.11,10.09,10.11,96103.0,3.9037,3.9076,3.8999,3.9076,96103.0
2017-12-26 12:35:00,10.11,10.11,10.09,10.1,99085.0,3.9076,3.9076,3.8999,3.9037,99085.0
2017-12-26 12:40:00,10.09,10.1,10.09,10.1,69194.0,3.8999,3.9037,3.8999,3.9037,69194.0
2017-12-26 12:45:00,10.09,10.1,10.09,10.1,90125.0,3.8999,3.9037,3.8999,3.9037,90125.0
2017-12-26 12:50:00,10.1,10.12,10.09,10.12,184408.0,3.9037,3.9114,3.8999,3.9114,184408.0
2017-12-26 12:55:00,10.12,10.13,10.11,10.13,91916.0,3.9114,3.9153,3.9076,3.9153,91916.0
2017-12-26 13:00:00,10.12,10.13,10.11,10.13,147173.0,3.9114,3.9153,3.9076,3.9153,147173.0
2017-12-26 13:05:00,10.13,10.16,10.12,10.15,106309.0,3.9153,3.9269,3.9114,3.923,106309.0
2017-12-26 13:10:00,10.14,10.15,10.13,10.14,104899.0,3.9192,3.923,3.9153,3.9192,104899.0
2017-12-26 13:15:00,10.13,10.15,10.13,10.14,148963.0,3.9153,3.923,3.9153,3.9192,148963.0
2017-12-26 13:20:00,10.13,10.14,10.12,10.13,37811.0,3.9153,3.9192,3.9114,3.9153,37811.0
2017-12-26 13:25:00,10.13,10.13,10.11,10.13,42409.0,3.9153,3.9153,3.9076,3.9153,42409.0
2017-12-26 13:30:00,10.12,10.13,10.12,10.13,19079.0,3.9114,3.9153,3.9114,3.9153,19079.0
2017-12-26 13:35:00,10.12,10.13,10.12,10.13,9900.0,3.9114,3.9153,3.9114,3.9153,9900.0
2017-12-26 13:40:00,10.13,10.13,10.12,10.13,16241.0,3.9153,3.9153,3.9114,3.9153,16241.0
2017-12-26 13:45:00,10.13,10.13,10.12,10.13,14410.0,3.9153,3.9153,3.9114,3.9153,14410.0
2017-12-26 13:50:00,10.13,10.13,10.11,10.13,61327.0,3.9153,3.9153,3.9076,3.9153,61327.0
2017-12-26 13:55:00,10.13,10.13,10.12,10.13,165648.0,3.9153,3.9153,3.9114,3.9153,165648.0
2017-12-26 14:00:00,10.13,10.13,10.11,10.13,185115.0,3.9153,3.9153,3.9076,3.9153,185115.0
2017-12-26 14:05:00,10.13,10.13,10.12,10.12,32961.0,3.9153,3.9153,3.9114,3.9114,32961.0
2017-12-26 14:10:00,10.12,10.13,10.12,10.13,17565.0,3.9114,3.9153,3.9114,3.9153,17565.0
2017-12-26 14:15:00,10.13,10.14,10.12,10.13,51871.0,3.9153,3.9192,3.9114,3.9153,51871.0
2017-12-26 14:20:00,10.14,10.14,10.13,10.14,66267.0,3.9192,3.9192,3.9153,3.9192,66267.0
2017-12-26 14:25:00,10.13,10.14,10.12,10.13,73021.0,3.9153,3.9192,3.9114,3.9153,73021.0
2017-12-26 14:30:00,10.13,10.14,10.13,10.14,48475.0,3.9153,3.9192,3.9153,3.9192,48475.0
2017-12-26 14:35:00,10.14,10.16,10.13,10.15,290237.0,3.9192,3.9269,3.9153,3.923,290237.0
2017-12-26 14:40:00,10.15,10.15,10.14,10.15,30200.0,3.923,3.923,3.9192,3.923,30200.0
2017-12-26 14:45:00,10.15,10.15,10.14,10.15,30622.0,3.923,3.923,3.9192,3.923,30622.0
2017-12-26 14:50:00,10.15,10.16,10.13,10.16,345167.0,3.923,3.9269,3.9153,3.9269,345167.0
2017-12-26 14:55:00,10.16,10.16,10.14,10.15,85374.0,3.9269,3.9269,3.9192,3.923,85374.0
2017-12-26 15:00:00,10.15,10.15,10.13,10.15,226540.0,3.923,3.923,3.9153,3.923,226540.0
2017-12-26 15:05:00,10.15,10.15,10.14,10.15,17650.0,3.923,3.923,3.9192,3.923,17650.0
2017-12-26 15:10:00,10.15,10.15,10.14,10.15,23874.0,3.923,3.923,3.9192,3.923,23874.0
2017-12-26 15:15:00,10.15,10.16,10.14,10.16,65586.0,3.923,3.9269,3.9192,3.9269,65586.0
2017-12-26 15:20:00,10.16,10.17,10.15,10.17,126537.0,3.9269,3.9308,3.923,3.9308,126537.0
2017-12-26 15:25:00,10.17,10.17,10.15,10.16,154984.0,3.9308,3.9308,3.923,3.9269,154984.0
2017-12-26 15:30:00,10.16,10.16,10.15,10.16,71853.0,3.9269,3.9269,3.923,3.9269,71853.0
2017-12-26 15:35:00,10.16,10.17,10.14,10.17,308608.0,3.9269,3.9308,3.9192,3.9308,308608.0
2017-12-26 15:40:00,10.17,10.17,10.16,10.17,65995.0,3.9308,3.9308,3.9269,3.9308,65995.0
2017-12-26 15:45:00,10.17,10.17,10.16,10.17,98611.0,3.9308,3.9308,3.9269,3.9308,98611.0
2017-12-26 15:50:00,10.17,10.17,10.16,10.17,174452.0,3.9308,3.9308,3.9269,3.9308,174452.0
2017-12-26 15:55:00,10.17,10.17,10.16,10.17,286275.0,3.9308,3.9308,3.9269,3.9308,286275.0
2017-12-27 09:30:00,10.22,10.25,10.2,10.23,521554.0,3.9501,3.9617,3.9424,3.954,521554.0
2017-12-27 09:35:00,10.23,10.24,10.21,10.24,106180.0,3.954,3.9578,3.9462,3.9578,106180.0
2017-12-27 09:40:00,10.23,10.25,10.23,10.25,92198.0,3.954,3.9617,3.954,3.9617,92198.0
2017-12-27 09:45:00,10.26,10.28,10.25,10.26,104951.0,3.9656,3.9733,3.9617,3.9656,104951.0
2017-12-27 09:50:00,10.26,10.29,10.24,10.29,195379.0,3.9656,3.9772,3.9578,3.9772,195379.0
2017-12-27 09:55:00,10.28,10.29,10.27,10.28,45552.0,3.9733,3.9772,3.9694,3.9733,45552.0
2017-12-27 10:00:00,10.29,10.29,10.26,10.28,46963.0,3.9772,3.9772,3.9656,3.9733,46963.0
2017-12-27 10:05:00,10.28,10.28,10.26,10.28,169626.0,3.9733,3.9733,3.9656,3.9733,169626.0
2017-12-27 10:10:00,10.28,10.28,10.26,10.28,190699.0,3.9733,3.9733,3.9656,3.9733,190699.0
2017-12-27 10:15:00,10.28,10.28,10.26,10.27,92642.0,3.9733,3.9733,3.9656,3.9694,92642.0
2017-12-27 10:20:00,10.27,10.27,10.26,10.27,26745.0,3.9694,3.9694,3.9656,3.9694,26745.0
2017-12-27 10:25:00,10.27,10.29,10.26,10.28,131777.0,3.9694,3.9772,3.9656,3.9733,131777.0
2017-12-27 10:30:00,10.28,10.28,10.27,10.28,49225.0,3.9733,3.9733,3.9694,3.9733,49225.0
2017-12-27 10:35:00,10.28,10.29,10.27,10.28,197528.0,3.9733,3.9772,3.9694,3.9733,197528.0
2017-12-27 10:40:00,10.28,10.3,10.27,10.29,173186.0,3.9733,3.981,3.9694,3.9772,173186.0
2017-12-27 10:45:00,10.3,10.3,10.25,10.26,194074.0,3.981,3.981,3.9617,3.9656,194074.0
2017-12-27 10:50:00,10.27,10.27,10.24,10.24,190260.0,3.9694,3.9694,3.9578,3.9578,190260.0
2017-12-27 10:55:00,10.25,10.25,10.24,10.24,28779.0,3.9617,3.9617,3.9578,3.9578,28779.0
2017-12-27 11:00:00,10.24,10.25,10.22,10.23,35261.0,3.9578,3.9617,3.9501,3.954,35261.0
2017-12-27 11:05:00,10.23,10.24,10.22,10.24,36108.0,3.954,3.9578,3.9501,3.9578,36108.0
2017-12-27 11:10:00,10.24,10.24,10.22,10.24,78179.0,3.9578,3.9578,3.9501,3.9578,78179.0
2017-12-27 11:15:00,10.24,10.24,10.21,10.21,88263.0,3.9578,3.9578,3.9462,3.9462,88263.0
2017-12-27 11:20:00,10.21,10.24,10.21,10.24,158406.0,3.9462,3.9578,3.9462,3.9578,158406.0
2017-12-27 11:25:00,10.24,10.24,10.22,10.22,26885.0,3.9578,3.9578,3.9501,3.9501,26885.0
2017-12-27 11:30:00,10.23,10.23,10.21,10.22,67554.0,3.954,3.954,3.9462,3.9501,67554.0
2017-12-27 11:35:00,10.22,10.23,10.22,10.23,19810.0,3.9501,3.954,3.9501,3.954,19810.0
2017-12-27 11:40:00,10.22,10.23,10.21,10.21,50244.0,3.9501,3.954,3.9462,3.9462,50244.0
2017-12-27 11:45:00,10.21,10.22,10.19,10.19,83983.0,3.9462,3.9501,3.9385,3.9385,83983.0
2017-12-27 11:50:00,10.2,10.23,10.19,10.22,265630.0,3.9424,3.954,3.9385,3.9501,265630.0
2017-12-27 11:55:00,10.23,10.24,10.22,10.23,83526.0,3.954,3.9578,3.9501,3.954,83526.0
2017-12-27 12:00:00,10.22,10.24,10.22,10.22,32111.0,3.9501,3.9578,3.9501,3.9501,32111.0
2017-12-27 12:05:00,10.22,10.23,10.2,10.21,353839.0,3.9501,3.954,3.9424,3.9462,353839.0
2017-12-27 12:10:00,10.2,10.21,10.19,10.2,204604.0,3.9424,3.9462,3.9385,3.9424,204604.0
2017-12-27 12:15:00,10.19,10.19,10.17,10.18,257399.0,3.9385,3.9385,3.9308,3.9346,257399.0
2017-12-27 12:20:00,10.18,10.18,10.17,10.18,20070.0,3.9346,3.9346,3.9308,3.9346,20070.0
2017-12-27 12:25:00,10.18,10.18,10.17,10.17,16300.0,3.9346,3.9346,3.9308,3.9308,16300.0
2017-12-27 12:30:00,10.18,10.18,10.17,10.18,19112.0,3.9346,3.9346,3.9308,3.9346,19112.0
2017-12-27 12:35:00,10.18,10.19,10.17,10.18,108551.0,3.9346,3.9385,3.9308,3.9346,108551.0
2017-12-27 12:40:00,10.18,10.18,10.16,10.18,80057.0,3.9346,3.9346,3.9269,3.9346,80057.0
2017-12-27 12:45:00,10.18,10.19,10.17,10.18,59090.0,3.9346,3.9385,3.9308,3.9346,59090.0
2017-12-27 12:50:00,10.18,10.18,10.17,10.17,104594.0,3.9346,3.9346,3.9308,3.9308,104594.0
2017-12-27 12:55:00,10.18,10.19,10.17,10.19,213290.0,3.9346,3.9385,3.9308,3.9385,213290.0
2017-12-27 13:00:00,10.19,10.19,10.17,10.18,257891.0,3.9385,3.9385,3.9308,3.9346,257891.0
2017-12-27 13:05:00,10.18,10.18,10.16,10.17,232863.0,3.9346,3.9346,3.9269,3.9308,232863.0
2017-12-27 13:10:00,10.16,10.17,10.13,10.13,396121.0,3.9269,3.9308,3.9153,3.9153,396121.0
2017-12-27 13:15:00,10.13,10.16,10.13,10.16,165883.0,3.9153,3.9269,3.9153,3.9269,165883.0
2017-12-27 13:20:00,10.16,10.17,10.15,10.17,55210.0,3.9269,3.9308,3.923,3.9308,55210.0
2017-12-27 13:25:00,10.17,10.17,10.14,10.15,71809.0,3.9308,3.9308,3.9192,3.923,71809.0
2017-12-27 13:30:00,10.15,10.16,10.14,10.16,43844.0,3.923,3.9269,3.9192,3.9269,43844.0
2017-12-27 13:35:00,10.16,10.16,10.14,10.15,55705.0,3.9269,3.9269,3.9192,3.923,55705.0
2017-12-27 13:40:00,10.15,10.15,10.14,10.15,13534.0,3.923,3.923,3.9192,3.923,13534.0
2017-12-27 13:45:00,10.15,10.15,10.14,10.14,20784.0,3.923,3.923,3.9192,3.9192,20784.0
2017-12-27 13:50:00,10.15,10.16,10.14,10.15,94450.0,3.923,3.9269,3.9192,3.923,94450.0
2017-12-27 13:55:00,10.15,10.15,10.14,10.15,14508.0,3.923,3.923,3.9192,3.923,14508.0
2017-12-27 14:00:00,10.15,10.16,10.14,10.16,80187.0,3.923,3.9269,3.9192,3.9269,80187.0
2017-12-27 14:05:00,10.16,10.16,10.14,10.15,18900.0,3.9269,3.9269,3.9192,3.923,18900.0
2017-12-27 14:10:00,10.15,10.15,10.14,10.15,17472.0,3.923,3.923,3.9192,3.923,17472.0
2017-12-27 14:15:00,10.15,10.16,10.14,10.16,91577.0,3.923,3.9269,3.9192,3.9269,91577.0
2017-12-27 14:20:00,10.16,10.16,10.13,10.13,119518.0,3.9269,3.9269,3.9153,3.9153,119518.0
2017-12-27 14:25:00,10.13,10.14,10.12,10.13,64922.0,3.9153,3.9192,3.9114,3.9153,64922.0
2017-12-27 14:30:00,10.13,10.14,10.11,10.12,68550.0,3.9153,3.9192,3.9076,3.9114,68550.0
2017-12-27 14:35:00,10.12,10.12,10.11,10.12,29515.0,3.9114,3.9114,3.9076,3.9114,29515.0
2017-12-27 14:40:00,10.12,10.12,10.11,10.12,59495.0,3.9114,3.9114,3.9076,3.9114,59495.0
2017-12-27 14:45:00,10.12,10.14,10.11,10.13,165891.0,3.9114,3.9192,3.9076,3.9153,165891.0
2017-12-27 14:50:00,10.13,10.14,10.11,10.12,112228.0,3.9153,3.9192,3.9076,3.9114,112228.0
2017-12-27 14:55:00,10.13,10.13,10.11,10.13,88151.0,3.9153,3.9153,3.9076,3.9153,88151.0
2017-12-27 15:00:00,10.13,10.13,10.12,10.13,23605.0,3.9153,3.9153,3.9114,3.9153,23605.0
2017-12-27 15:05:00,10.13,10.13,10.12,10.13,15597.0,3.9153,3.9153,3.9114,3.9153,15597.0
2017-12-27 15:10:00,10.13,10.13,10.12,10.13,10247.0,3.9153,3.9153,3.9114,3.9153,10247.0
2017-12-27 15:15:00,10.12,10.13,10.12,10.13,11212.0,3.9114,3.9153,3.9114,3.9153,11212.0
2017-12-27 15:20:00,10.13,10.13,10.12,10.13,26814.0,3.9153,3.9153,3.9114,3.9153,26814.0
2017-12-27 15:25:00,10.13,10.13,10.12,10.13,16729.0,3.9153,3.9153,3.9114,3.9153,16729.0
2017-12-27 15:30:00,10.13,10.13,10.1,10.12,203817.0,3.9153,3.9153,3.9037,3.9114,203817.0
2017-12-27 15:35:00,10.12,10.12,10.1,10.1,151259.0,3.9114,3.9114,3.9037,3.9037,151259.0
2017-12-27 15:40:00,10.11,10.12,10.1,10.11,180811.0,3.9076,3.9114,3.9037,3.9076,180811.0
2017-12-27 15:45:00,10.11,10.11,10.09,10.09,220070.0,3.9076,3.9076,3.8999,3.8999,220070.0
2017-12-27 15:50:00,10.1,10.1,10.09,10.1,162104.0,3.9037,3.9037,3.8999,3.9037,162104.0
2017-12-27 15:55:00,10.1,10.1,10.07,10.09,906581.0,3.9037,3.9037,3.8921,3.8999,906581.0
2017-12-28 09:30:00,10.23,10.24,10.21,10.23,296669.0,3.954,3.9578,3.9462,3.954,296669.0
2017-12-28 09:35:00,10.24,10.25,10.22,10.25,123155.0,3.9578,3.9617,3.9501,3.9617,123155.0
2017-12-28 09:40:00,10.25,10.26,10.23,10.24,83410.0,3.9617,3.9656,3.954,3.9578,83410.0
2017-12-28 09:45:00,10.24,10.25,10.23,10.25,73329.0,3.9578,3.9617,3.954,3.9617,73329.0
2017-12-28 09:50:00,10.25,10.25,10.23,10.24,50472.0,3.9617,3.9617,3.954,3.9578,50472.0
2017-12-28 09:55:00,10.24,10.24,10.23,10.24,29716.0,3.9578,3.9578,3.954,3.9578,29716.0
2017-12-28 10:00:00,10.23,10.25,10.22,10.25,154590.0,3.954,3.9617,3.9501,3.9617,154590.0
2017-12-28 10:05:00,10.25,10.25,10.24,10.25,41481.0,3.9617,3.9617,3.9578,3.9617,41481.0
2017-12-28 10:10:00,10.25,10.25,10.24,10.24,29455.0,3.9617,3.9617,3.9578,3.9578,29455.0
2017-12-28 10:15:00,10.25,10.25,10.21,10.21,143993.0,3.9617,3.9617,3.9462,3.9462,143993.0
2017-12-28 10:20:00,10.21,10.22,10.21,10.21,23678.0,3.9462,3.9501,3.9462,3.9462,23678.0
2017-12-28 10:25:00,10.21,10.23,10.21,10.23,69091.0,3.9462,3.954,3.9462,3.954,69091.0
2017-12-28 10:30:00,10.23,10.24,10.21,10.22,202396.0,3.954,3.9578,3.9462,3.9501,202396.0
2017-12-28 10:35:00,10.22,10.25,10.22,10.25,105512.0,3.9501,3.9617,3.9501,3.9617,105512.0
2017-12-28 10:40:00,10.24,10.25,10.22,10.24,187378.0,3.9578,3.9617,3.9501,3.9578,187378.0
2017-12-28 10:45:00,10.24,10.24,10.23,10.24,47947.0,3.9578,3.9578,3.954,3.9578,47947.0
2017-12-28 10:50:00,10.24,10.25,10.23,10.25,59562.0,3.9578,3.9617,3.954,3.9617,59562.0
2017-12-28 10:55:00,10.24,10.25,10.2,10.21,154285.0,3.9578,3.9617,3.9424,3.9462,154285.0
2017-12-28 11:00:00,10.21,10.22,10.19,10.21,246917.0,3.9462,3.9501,3.9385,3.9462,246917.0
2017-12-28 11:05:00,10.21,10.23,10.2,10.22,98313.0,3.9462,3.954,3.9424,3.9501,98313.0
2017-12-28 11:10:00,10.22,10.23,10.22,10.22,14946.0,3.9501,3.954,3.9501,3.9501,14946.0
2017-12-28 11:15:00,10.22,10.24,10.21,10.21,50467.0,3.9501,3.9578,3.9462,3.9462,50467.0
2017-12-28 11:20:00,10.21,10.23,10.21,10.22,34910.0,3.9462,3.954,3.9462,3.9501,34910.0
2017-12-28 11:25:00,10.22,10.22,10.21,10.21,82845.0,3.9501,3.9501,3.9462,3.9462,82845.0
2017-12-28 11:30:00,10.21,10.22,10.2,10.21,28738.0,3.9462,3.9501,3.9424,3.9462,28738.0
2017-12-28 11:35:00,10.2,10.21,10.19,10.2,15759.0,3.9424,3.9462,3.9385,3.9424,15759.0
2017-12-28 11:40:00,10.2,10.2,10.18,10.2,119778.0,3.9424,3.9424,3.9346,3.9424,119778.0
2017-12-28 11:45:00,10.19,10.2,10.19,10.2,32861.0,3.9385,3.9424,3.9385,3.9424,32861.0
2017-12-28 11:50:00,10.2,10.2,10.19,10.2,30900.0,3.9424,3.9424,3.9385,3.9424,30900.0
2017-12-28 11:55:00,10.2,10.21,10.19,10.2,63669.0,3.9424,3.9462,3.9385,3.9424,63669.0
2017-12-28 12:00:00,10.2,10.21,10.19,10.2,23869.0,3.9424,3.9462,3.9385,3.9424,23869.0
2017-12-28 12:05:00,10.19,10.22,10.19,10.22,72730.0,3.9385,3.9501,3.9385,3.9501,72730.0
2017-12-28 12:10:00,10.22,10.22,10.21,10.22,23473.0,3.9501,3.9501,3.9462,3.9501,23473.0
2017-12-28 12:15:00,10.21,10.22,10.21,10.22,10900.0,3.9462,3.9501,3.9462,3.9501,10900.0
2017-12-28 12:20:00,10.21,10.22,10.2,10.21,108328.0,3.9462,3.9501,3.9424,3.9462,108328.0
2017-12-28 12:25:00,10.21,10.22,10.2,10.22,46016.0,3.9462,3.9501,3.9424,3.9501,46016.0
2017-12-28 12:30:00,10.22,10.23,10.21,10.22,41809.0,3.9501,3.954,3.9462,3.9501,41809.0
2017-12-28 12:35:00,10.22,10.24,10.22,10.24,42203.0,3.9501,3.9578,3.9501,3.9578,42203.0
2017-12-28 12:40:00,10.24,10.24,10.23,10.24,30301.0,3.9578,3.9578,3.954,3.9578,30301.0
2017-12-28 12:45:00,10.24,10.25,10.23,10.24,85422.0,3.9578,3.9617,3.954,3.9578,85422.0
2017-12-28 12:50:00,10.24,10.24,10.22,10.23,53360.0,3.9578,3.9578,3.9501,3.954,53360.0
2017-12-28 12:55:00,10.22,10.24,10.22,10.22,82505.0,3.9501,3.9578,3.9501,3.9501,82505.0
2017-12-28 13:00:00,10.22,10.23,10.22,10.22,33514.0,3.9501,3.954,3.9501,3.9501,33514.0
2017-12-28 13:05:00,10.22,10.23,10.22,10.22,52400.0,3.9501,3.954,3.9501,3.9501,52400.0
2017-12-28 13:10:00,10.22,10.23,10.22,10.22,30310.0,3.9501,3.954,3.9501,3.9501,30310.0
2017-12-28 13:15:00,10.22,10.23,10.21,10.23,90033.0,3.9501,3.954,3.9462,3.954,90033.0
2017-12-28 13:20:00,10.23,10.23,10.22,10.22,56151.0,3.954,3.954,3.9501,3.9501,56151.0
2017-12-28 13:25:00,10.22,10.23,10.22,10.22,12595.0,3.9501,3.954,3.9501,3.9501,12595.0
2017-12-28 13:30:00,10.22,10.23,10.2,10.21,150560.0,3.9501,3.954,3.9424,3.9462,150560.0
2017-12-28 13:35:00,10.21,10.22,10.19,10.21,113093.0,3.9462,3.9501,3.9385,3.9462,113093.0
2017-12-28 13:40:00,10.21,10.21,10.2,10.21,47026.0,3.9462,3.9462,3.9424,3.9462,47026.0
2017-12-28 13:45:00,10.21,10.21,10.19,10.19,116700.0,3.9462,3.9462,3.9385,3.9385,116700.0
2017-12-28 13:50:00,10.19,10.2,10.19,10.19,51807.0,3.9385,3.9424,3.9385,3.9385,51807.0
2017-12-28 13:55:00,10.2,10.2,10.19,10.2,71844.0,3.9424,3.9424,3.9385,3.9424,71844.0
2017-12-28 14:00:00,10.2,10.2,10.19,10.2,27721.0,3.9424,3.9424,3.9385,3.9424,27721.0
2017-12-28 14:05:00,10.2,10.21,10.19,10.2,36850.0,3.9424,3.9462,3.9385,3.9424,36850.0
2017-12-28 14:10:00,10.2,10.2,10.18,10.19,62928.0,3.9424,3.9424,3.9346,3.9385,62928.0
2017-12-28 14:15:00,10.19,10.19,10.18,10.19,34928.0,3.9385,3.9385,3.9346,3.9385,34928.0
2017-12-28 14:20:00,10.19,10.2,10.18,10.19,55132.0,3.9385,3.9424,3.9346,3.9385,55132.0
2017-12-28 14:25:00,10.18,10.19,10.18,10.19,21259.0,3.9346,3.9385,3.9346,3.9385,21259.0
2017-12-28 14:30:00,10.19,10.2,10.18,10.2,164117.0,3.9385,3.9424,3.9346,3.9424,164117.0
2017-12-28 14:35:00,10.2,10.2,10.19,10.2,29469.0,3.9424,3.9424,3.9385,3.9424,29469.0
2017-12-28 14:40:00,10.2,10.2,10.19,10.2,30266.0,3.9424,3.9424,3.9385,3.9424,30266.0
2017-12-28 14:45:00,10.2,10.21,10.19,10.21,74245.0,3.9424,3.9462,3.9385,3.9462,74245.0
2017-12-28 14:50:00,10.21,10.23,10.2,10.22,244885.0,3.9462,3.954,3.9424,3.9501,244885.0
2017-12-28 14:55:00,10.22,10.23,10.21,10.22,81727.0,3.9501,3.954,3.9462,3.9501,81727.0
2017-12-28 15:00:00,10.22,10.22,10.19,10.21,296283.0,3.9501,3.9501,3.9385,3.9462,296283.0
2017-12-28 15:05:00,10.21,10.21,10.2,10.21,53700.0,3.9462,3.9462,3.9424,3.9462,53700.0
2017-12-28 15:10:00,10.21,10.21,10.2,10.21,65655.0,3.9462,3.9462,3.9424,3.9462,65655.0
2017-12-28 15:15:00,10.21,10.21,10.2,10.21,13038.0,3.9462,3.9462,3.9424,3.9462,13038.0
2017-12-28 15:20:00,10.21,10.22,10.2,10.21,70952.0,3.9462,3.9501,3.9424,3.9462,70952.0
2017-12-28 15:25:00,10.21,10.22,10.21,10.22,27281.0,3.9462,3.9501,3.9462,3.9501,27281.0
2017-12-28 15:30:00,10.21,10.23,10.21,10.22,37863.0,3.9462,3.954,3.9462,3.9501,37863.0
2017-12-28 15:35:00,10.23,10.23,10.22,10.23,42746.0,3.954,3.954,3.9501,3.954,42746.0
2017-12-28 15:40:00,10.22,10.23,10.22,10.22,71224.0,3.9501,3.954,3.9501,3.9501,71224.0
2017-12-28 15:45:00,10.23,10.23,10.22,10.22,126908.0,3.954,3.954,3.9501,3.9501,126908.0
2017-12-28 15:50:00,10.23,10.24,10.21,10.22,321729.0,3.954,3.9578,3.9462,3.9501,321729.0
2017-12-28 15:55:00,10.22,10.23,10.21,10.22,416613.0,3.9501,3.954,3.9462,3.9501,416613.0
2017-12-29 09:30:00,10.24,10.3,10.22,10.28,312427.0,3.9578,3.981,3.9501,3.9733,312427.0
2017-12-29 09:35:00,10.28,10.29,10.24,10.28,145129.0,3.9733,3.9772,3.9578,3.9733,145129.0
2017-12-29 09:40:00,10.28,10.29,10.26,10.28,51761.0,3.9733,3.9772,3.9656,3.9733,51761.0
2017-12-29 09:45:00,10.28,10.28,10.25,10.26,149897.0,3.9733,3.9733,3.9617,3.9656,149897.0
2017-12-29 09:50:00,10.25,10.26,10.22,10.25,123790.0,3.9617,3.9656,3.9501,3.9617,123790.0
2017-12-29 09:55:00,10.25,10.27,10.25,10.27,69796.0,3.9617,3.9694,3.9617,3.9694,69796.0
2017-12-29 10:00:00,10.27,10.3,10.26,10.29,241897.0,3.9694,3.981,3.9656,3.9772,241897.0
2017-12-29 10:05:00,10.29,10.3,10.26,10.28,97774.0,3.9772,3.981,3.9656,3.9733,97774.0
2017-12-29 10:10:00,10.28,10.28,10.24,10.26,81689.0,3.9733,3.9733,3.9578,3.9656,81689.0
2017-12-29 10:15:00,10.26,10.28,10.25,10.28,42033.0,3.9656,3.9733,3.9617,3.9733,42033.0
2017-12-29 10:20:00,10.28,10.29,10.26,10.28,97858.0,3.9733,3.9772,3.9656,3.9733,97858.0
2017-12-29 10:25:00,10.28,10.29,10.28,10.28,6554.0,3.9733,3.9772,3.9733,3.9733,6554.0
2017-12-29 10:30:00,10.28,10.29,10.27,10.28,30111.0,3.9733,3.9772,3.9694,3.9733,30111.0
2017-12-29 10:35:00,10.28,10.29,10.27,10.28,78125.0,3.9733,3.9772,3.9694,3.9733,78125.0
2017-12-29 10:40:00,10.29,10.29,10.27,10.29,42468.0,3.9772,3.9772,3.9694,3.9772,42468.0
2017-12-29 10:45:00,10.29,10.29,10.27,10.29,82506.0,3.9772,3.9772,3.9694,3.9772,82506.0
2017-12-29 10:50:00,10.28,10.28,10.27,10.28,45061.0,3.9733,3.9733,3.9694,3.9733,45061.0
2017-12-29 10:55:00,10.27,10.28,10.26,10.28,37687.0,3.9694,3.9733,3.9656,3.9733,37687.0
2017-12-29 11:00:00,10.28,10.28,10.27,10.28,13744.0,3.9733,3.9733,3.9694,3.9733,13744.0
2017-12-29 11:05:00,10.28,10.28,10.26,10.28,32806.0,3.9733,3.9733,3.9656,3.9733,32806.0
2017-12-29 11:10:00,10.28,10.28,10.27,10.28,23123.0,3.9733,3.9733,3.9694,3.9733,23123.0
2017-12-29 11:15:00,10.28,10.28,10.27,10.28,11939.0,3.9733,3.9733,3.9694,3.9733,11939.0
2017-12-29 11:20:00,10.28,10.29,10.26,10.27,301421.0,3.9733,3.9772,3.9656,3.9694,301421.0
2017-12-29 11:25:00,10.27,10.3,10.26,10.29,139640.0,3.9694,3.981,3.9656,3.9772,139640.0
2017-12-29 11:30:00,10.29,10.29,10.26,10.27,108154.0,3.9772,3.9772,3.9656,3.9694,108154.0
2017-12-29 11:35:00,10.27,10.27,10.24,10.26,180564.0,3.9694,3.9694,3.9578,3.9656,180564.0
2017-12-29 11:40:00,10.25,10.26,10.24,10.26,36043.0,3.9617,3.9656,3.9578,3.9656,36043.0
2017-12-29 11:45:00,10.25,10.26,10.24,10.24,28422.0,3.9617,3.9656,3.9578,3.9578,28422.0
2017-12-29 11:50:00,10.24,10.25,10.24,10.25,49834.0,3.9578,3.9617,3.9578,3.9617,49834.0
2017-12-29 11:55:00,10.25,10.26,10.24,10.26,57296.0,3.9617,3.9656,3.9578,3.9656,57296.0
2017-12-29 12:00:00,10.26,10.28,10.25,10.28,354178.0,3.9656,3.9733,3.9617,3.9733,354178.0
2017-12-29 12:05:00,10.28,10.3,10.27,10.3,50497.0,3.9733,3.981,3.9694,3.981,50497.0
2017-12-29 12:10:00,10.3,10.3,10.28,10.29,113323.0,3.981,3.981,3.9733,3.9772,113323.0
2017-12-29 12:15:00,10.29,10.32,10.29,10.3,367345.0,3.9772,3.9887,3.9772,3.981,367345.0
2017-12-29 12:20:00,10.3,10.31,10.3,10.31,11088.0,3.981,3.9849,3.981,3.9849,11088.0
2017-12-29 12:25:00,10.31,10.31,10.3,10.31,17947.0,3.9849,3.9849,3.981,3.9849,17947.0
2017-12-29 12:30:00,10.31,10.33,10.3,10.33,152242.0,3.9849,3.9926,3.981,3.9926,152242.0
2017-12-29 12:35:00,10.33,10.33,10.31,10.32,62014.0,3.9926,3.9926,3.9849,3.9887,62014.0
2017-12-29 12:40:00,10.32,10.32,10.31,10.32,52400.0,3.9887,3.9887,3.9849,3.9887,52400.0
2017-12-29 12:45:00,10.32,10.33,10.31,10.32,38560.0,3.9887,3.9926,3.9849,3.9887,38560.0
2017-12-29 12:50:00,10.32,10.32,10.29,10.31,86667.0,3.9887,3.9887,3.9772,3.9849,86667.0
2017-12-29 12:55:00,10.3,10.31,10.3,10.31,8563.0,3.981,3.9849,3.981,3.9849,8563.0
2017-12-29 13:00:00,10.31,10.34,10.3,10.33,832956.0,3.9849,3.9965,3.981,3.9926,832956.0
2017-12-29 13:05:00,10.33,10.34,10.33,10.34,23800.0,3.9926,3.9965,3.9926,3.9965,23800.0
2017-12-29 13:10:00,10.34,10.34,10.33,10.34,24823.0,3.9965,3.9965,3.9926,3.9965,24823.0
2017-12-29 13:15:00,10.34,10.34,10.33,10.34,44110.0,3.9965,3.9965,3.9926,3.9965,44110.0
2017-12-29 13:20:00,10.34,10.34,10.32,10.33,73915.0,3.9965,3.9965,3.9887,3.9926,73915.0
2017-12-29 13:25:00,10.33,10.34,10.32,10.34,39652.0,3.9926,3.9965,3.9887,3.9965,39652.0
2017-12-29 13:30:00,10.33,10.34,10.33,10.34,20267.0,3.9926,3.9965,3.9926,3.9965,20267.0
2017-12-29 13:35:00,10.34,10.34,10.33,10.34,41955.0,3.9965,3.9965,3.9926,3.9965,41955.0
2017-12-29 13:40:00,10.34,10.34,10.32,10.34,106808.0,3.9965,3.9965,3.9887,3.9965,106808.0
2017-12-29 13:45:00,10.33,10.34,10.31,10.32,133663.0,3.9926,3.9965,3.9849,3.9887,133663.0
2017-12-29 13:50:00,10.32,10.32,10.31,10.32,25700.0,3.9887,3.9887,3.9849,3.9887,25700.0
2017-12-29 13:55:00,10.32,10.34,10.31,10.33,97009.0,3.9887,3.9965,3.9849,3.9926,97009.0
2017-12-29 14:00:00,10.34,10.34,10.31,10.32,57631.0,3.9965,3.9965,3.9849,3.9887,57631.0
2017-12-29 14:05:00,10.32,10.32,10.31,10.32,26300.0,3.9887,3.9887,3.9849,3.9887,26300.0
2017-12-29 14:10:00,10.32,10.33,10.31,10.33,70118.0,3.9887,3.9926,3.9849,3.9926,70118.0
2017-12-29 14:15:00,10.33,10.33,10.32,10.33,27620.0,3.9926,3.9926,3.9887,3.9926,27620.0
2017-12-29 14:20:00,10.33,10.33,10.32,10.33,18478.0,3.9926,3.9926,3.9887,3.9926,18478.0
2017-12-29 14:25:00,10.33,10.33,10.32,10.33,34106.0,3.9926,3.9926,3.9887,3.9926,34106.0
2017-12-29 14:30:00,10.33,10.33,10.32,10.33,26747.0,3.9926,3.9926,3.9887,3.9926,26747.0
2017-12-29 14:35:00,10.33,10.33,10.32,10.33,17823.0,3.9926,3.9926,3.9887,3.9926,17823.0
2017-12-29 14:40:00,10.33,10.33,10.32,10.33,19107.0,3.9926,3.9926,3.9887,3.9926,19107.0
2017-12-29 14:45:00,10.33,10.33,10.32,10.33,109394.0,3.9926,3.9926,3.9887,3.9926,109394.0
2017-12-29 14:50:00,10.33,10.33,10.32,10.33,18125.0,3.9926,3.9926,3.9887,3.9926,18125.0
2017-12-29 14:55:00,10.33,10.33,10.31,10.32,79928.0,3.9926,3.9926,3.9849,3.9887,79928.0
2017-12-29 15:00:00,10.32,10.33,10.31,10.33,145976.0,3.9887,3.9926,3.9849,3.9926,145976.0
2017-12-29 15:05:00,10.32,10.33,10.32,10.32,34768.0,3.9887,3.9926,3.9887,3.9887,34768.0
2017-12-29 15:10:00,10.33,10.33,10.32,10.33,13095.0,3.9926,3.9926,3.9887,3.9926,13095.0
2017-12-29 15:15:00,10.33,10.33,10.32,10.33,33363.0,3.9926,3.9926,3.9887,3.9926,33363.0
2017-12-29 15:20:00,10.33,10.33,10.32,10.33,94138.0,3.9926,3.9926,3.9887,3.9926,94138.0
2017-12-29 15:25:00,10.33,10.33,10.3,10.32,244094.0,3.9926,3.9926,3.981,3.9887,244094.0
2017-12-29 15:30:00,10.32,10.32,10.3,10.3,158147.0,3.9887,3.9887,3.981,3.981,158147.0
2017-12-29 15:35:00,10.3,10.31,10.28,10.28,116536.0,3.981,3.9849,3.9733,3.9733,116536.0
2017-12-29 15:40:00,10.28,10.29,10.28,10.28,81089.0,3.9733,3.9772,3.9733,3.9733,81089.0
2017-12-29 15:45:00,10.28,10.31,10.28,10.3,360180.0,3.9733,3.9849,3.9733,3.981,360180.0
2017-12-29 15:50:00,10.3,10.31,10.29,10.29,250285.0,3.981,3.9849,3.9772,3.9772,250285.0
2017-12-29 15:55:00,10.29,10.3,10.28,10.3,1051428.0,3.9772,3.981,3.9733,3.981,1051428.0
2018-01-02 09:30:00,10.45,10.49,10.43,10.49,643630.0,4.039,4.0545,4.0313,4.0545,643630.0
2018-01-02 09:35:00,10.49,10.56,10.48,10.55,441397.0,4.0545,4.0815,4.0506,4.0776,441397.0
2018-01-02 09:40:00,10.54,10.56,10.53,10.54,354793.0,4.0738,4.0815,4.0699,4.0738,354793.0
2018-01-02 09:45:00,10.54,10.55,10.48,10.53,827406.0,4.0738,4.0776,4.0506,4.0699,827406.0
2018-01-02 09:50:00,10.53,10.55,10.52,10.55,155700.0,4.0699,4.0776,4.066,4.0776,155700.0
2018-01-02 09:55:00,10.54,10.55,10.51,10.53,140738.0,4.0738,4.0776,4.0622,4.0699,140738.0
2018-01-02 10:00:00,10.53,10.56,10.53,10.54,167694.0,4.0699,4.0815,4.0699,4.0738,167694.0
2018-01-02 10:05:00,10.54,10.57,10.54,10.54,185145.0,4.0738,4.0854,4.0738,4.0738,185145.0
2018-01-02 10:10:00,10.55,10.55,10.53,10.54,83653.0,4.0776,4.0776,4.0699,4.0738,83653.0
2018-01-02 10:15:00,10.54,10.55,10.51,10.54,297064.0,4.0738,4.0776,4.0622,4.0738,297064.0
2018-01-02 10:20:00,10.54,10.56,10.54,10.56,173343.0,4.0738,4.0815,4.0738,4.0815,173343.0
2018-01-02 10:25:00,10.55,10.56,10.53,10.55,100648.0,4.0776,4.0815,4.0699,4.0776,100648.0
2018-01-02 10:30:00,10.55,10.56,10.54,10.55,113304.0,4.0776,4.0815,4.0738,4.0776,113304.0
2018-01-02 10:35:00,10.55,10.59,10.54,10.59,364339.0,4.0776,4.0931,4.0738,4.0931,364339.0
2018-01-02 10:40:00,10.59,10.6,10.58,10.59,69673.0,4.0931,4.097,4.0892,4.0931,69673.0
2018-01-02 10:45:00,10.59,10.6,10.57,10.59,177455.0,4.0931,4.097,4.0854,4.0931,177455.0
2018-01-02 10:50:00,10.59,10.6,10.58,10.6,257613.0,4.0931,4.097,4.0892,4.097,257613.0
2018-01-02 10:55:00,10.6,10.62,10.59,10.61,211339.0,4.097,4.1047,4.0931,4.1008,211339.0
2018-01-02 11:00:00,10.61,10.62,10.6,10.62,83035.0,4.1008,4.1047,4.097,4.1047,83035.0
2018-01-02 11:05:00,10.62,10.64,10.61,10.63,162057.0,4.1047,4.1124,4.1008,4.1086,162057.0
2018-01-02 11:10:00,10.63,10.63,10.6,10.62,248952.0,4.1086,4.1086,4.097,4.1047,248952.0
2018-01-02 11:15:00,10.62,10.63,10.6,10.63,69347.0,4.1047,4.1086,4.097,4.1086,69347.0
2018-01-02 11:20:00,10.63,10.63,10.6,10.6,111681.0,4.1086,4.1086,4.097,4.097,111681.0
2018-01-02 11:25:00,10.61,10.61,10.58,10.6,249433.0,4.1008,4.1008,4.0892,4.097,249433.0
2018-01-02 11:30:00,10.6,10.62,10.59,10.61,129607.0,4.097,4.1047,4.0931,4.1008,129607.0
2018-01-02 11:35:00,10.61,10.61,10.59,10.6,104072.0,4.1008,4.1008,4.0931,4.097,104072.0
2018-01-02 11:40:00,10.6,10.61,10.59,10.59,109878.0,4.097,4.1008,4.0931,4.0931,109878.0
2018-01-02 11:45:00,10.59,10.6,10.58,10.59,110723.0,4.0931,4.097,4.0892,4.0931,110723.0
2018-01-02 11:50:00,10.58,10.59,10.57,10.58,163677.0,4.0892,4.0931,4.0854,4.0892,163677.0
2018-01-02 11:55:00,10.59,10.59,10.58,10.59,69250.0,4.0931,4.0931,4.0892,4.0931,69250.0
2018-01-02 12:00:00,10.59,10.59,10.57,10.58,217291.0,4.0931,4.0931,4.0854,4.0892,217291.0
2018-01-02 12:05:00,10.57,10.59,10.57,10.58,156946.0,4.0854,4.0931,4.0854,4.0892,156946.0
2018-01-02 12:10:00,10.58,10.59,10.56,10.59,278688.0,4.0892,4.0931,4.0815,4.0931,278688.0
2018-01-02 12:15:00,10.59,10.59,10.57,10.59,143842.0,4.0931,4.0931,4.0854,4.0931,143842.0
2018-01-02 12:20:00,10.58,10.59,10.57,10.59,120424.0,4.0892,4.0931,4.0854,4.0931,120424.0
2018-01-02 12:25:00,10.59,10.61,10.59,10.61,184247.0,4.0931,4.1008,4.0931,4.1008,184247.0
2018-01-02 12:30:00,10.61,10.61,10.58,10.6,134995.0,4.1008,4.1008,4.0892,4.097,134995.0
2018-01-02 12:35:00,10.6,10.6,10.59,10.6,28229.0,4.097,4.097,4.0931,4.097,28229.0
2018-01-02 12:40:00,10.6,10.6,10.59,10.6,34369.0,4.097,4.097,4.0931,4.097,34369.0
2018-01-02 12:45:00,10.6,10.6,10.58,10.59,203368.0,4.097,4.097,4.0892,4.0931,203368.0
2018-01-02 12:50:00,10.58,10.59,10.57,10.58,58819.0,4.0892,4.0931,4.0854,4.0892,58819.0
2018-01-02 12:55:00,10.58,10.6,10.57,10.6,191299.0,4.0892,4.097,4.0854,4.097,191299.0
2018-01-02 13:00:00,10.6,10.6,10.59,10.6,10990.0,4.097,4.097,4.0931,4.097,10990.0
2018-01-02 13:05:00,10.6,10.61,10.59,10.6,149761.0,4.097,4.1008,4.0931,4.097,149761.0
2018-01-02 13:10:00,10.6,10.6,10.59,10.6,22135.0,4.097,4.097,4.0931,4.097,22135.0
2018-01-02 13:15:00,10.6,10.6,10.59,10.6,32806.0,4.097,4.097,4.0931,4.097,32806.0
2018-01-02 13:20:00,10.6,10.6,10.58,10.59,53126.0,4.097,4.097,4.0892,4.0931,53126.0
2018-01-02 13:25:00,10.59,10.6,10.58,10.6,42414.0,4.0931,4.097,4.0892,4.097,42414.0
2018-01-02 13:30:00,10.6,10.61,10.59,10.61,101655.0,4.097,4.1008,4.0931,4.1008,101655.0
2018-01-02 13:35:00,10.61,10.63,10.6,10.63,225541.0,4.1008,4.1086,4.097,4.1086,225541.0
2018-01-02 13:40:00,10.63,10.63,10.62,10.63,50200.0,4.1086,4.1086,4.1047,4.1086,50200.0
2018-01-02 13:45:00,10.63,10.63,10.6,10.61,281106.0,4.1086,4.1086,4.097,4.1008,281106.0
2018-01-02 13:50:00,10.61,10.62,10.6,10.61,218483.0,4.1008,4.1047,4.097,4.1008,218483.0
2018-01-02 13:55:00,10.61,10.61,10.59,10.6,226945.0,4.1008,4.1008,4.0931,4.097,226945.0
2018-01-02 14:00:00,10.6,10.61,10.59,10.61,252153.0,4.097,4.1008,4.0931,4.1008,252153.0
2018-01-02 14:05:00,10.61,10.61,10.6,10.61,66547.0,4.1008,4.1008,4.097,4.1008,66547.0
2018-01-02 14:10:00,10.61,10.61,10.59,10.59,162143.0,4.1008,4.1008,4.0931,4.0931,162143.0
2018-01-02 14:15:00,10.6,10.6,10.59,10.6,17137.0,4.097,4.097,4.0931,4.097,17137.0
2018-01-02 14:20:00,10.6,10.6,10.59,10.6,27445.0,4.097,4.097,4.0931,4.097,27445.0
2018-01-02 14:25:00,10.6,10.6,10.59,10.6,26116.0,4.097,4.097,4.0931,4.097,26116.0
2018-01-02 14:30:00,10.6,10.61,10.59,10.61,64753.0,4.097,4.1008,4.0931,4.1008,64753.0
2018-01-02 14:35:00,10.61,10.61,10.6,10.61,20405.0,4.1008,4.1008,4.097,4.1008,20405.0
2018-01-02 14:40:00,10.61,10.61,10.6,10.61,14373.0,4.1008,4.1008,4.097,4.1008,14373.0
2018-01-02 14:45:00,10.61,10.62,10.6,10.62,142219.0,4.1008,4.1047,4.097,4.1047,142219.0
2018-01-02 14:50:00,10.62,10.62,10.61,10.62,18618.0,4.1047,4.1047,4.1008,4.1047,18618.0
2018-01-02 14:55:00,10.61,10.63,10.61,10.62,139981.0,4.1008,4.1086,4.1008,4.1047,139981.0
2018-01-02 15:00:00,10.63,10.64,10.62,10.63,121890.0,4.1086,4.1124,4.1047,4.1086,121890.0
2018-01-02 15:05:00,10.64,10.64,10.63,10.64,87200.0,4.1124,4.1124,4.1086,4.1124,87200.0
2018-01-02 15:10:00,10.63,10.64,10.63,10.63,120038.0,4.1086,4.1124,4.1086,4.1086,120038.0
2018-01-02 15:15:00,10.64,10.65,10.63,10.64,95815.0,4.1124,4.1163,4.1086,4.1124,95815.0
2018-01-02 15:20:00,10.65,10.65,10.64,10.65,59367.0,4.1163,4.1163,4.1124,4.1163,59367.0
2018-01-02 15:25:00,10.65,10.65,10.64,10.65,97378.0,4.1163,4.1163,4.1124,4.1163,97378.0
2018-01-02 15:30:00,10.65,10.65,10.64,10.65,95933.0,4.1163,4.1163,4.1124,4.1163,95933.0
2018-01-02 15:35:00,10.65,10.67,10.64,10.67,318517.0,4.1163,4.124,4.1124,4.124,318517.0
2018-01-02 15:40:00,10.67,10.69,10.66,10.68,248387.0,4.124,4.1318,4.1202,4.1279,248387.0
2018-01-02 15:45:00,10.69,10.69,10.67,10.69,245544.0,4.1318,4.1318,4.124,4.1318,245544.0
2018-01-02 15:50:00,10.69,10.69,10.68,10.69,185507.0,4.1318,4.1318,4.1279,4.1318,185507.0
2018-01-02 15:55:00,10.69,10.7,10.68,10.69,759859.0,4.1318,4.1356,4.1279,4.1318,759859.0
2018-01-03 09:30:00,10.8,10.81,10.76,10.77,590084.0,4.1743,4.1781,4.1588,4.1627,590084.0
2018-01-03 09:35:00,10.77,10.78,10.7,10.72,677168.0,4.1627,4.1665,4.1356,4.1433,677168.0
2018-01-03 09:40:00,10.72,10.73,10.63,10.67,1132359.0,4.1433,4.1472,4.1086,4.124,1132359.0
2018-01-03 09:45:00,10.67,10.7,10.65,10.69,1342436.0,4.124,4.1356,4.1163,4.1318,1342436.0
2018-01-03 09:50:00,10.69,10.72,10.68,10.72,244953.0,4.1318,4.1433,4.1279,4.1433,244953.0
2018-01-03 09:55:00,10.72,10.74,10.71,10.73,429651.0,4.1433,4.1511,4.1395,4.1472,429651.0
2018-01-03 10:00:00,10.73,10.74,10.7,10.72,235313.0,4.1472,4.1511,4.1356,4.1433,235313.0
2018-01-03 10:05:00,10.72,10.74,10.72,10.73,353202.0,4.1433,4.1511,4.1433,4.1472,353202.0
2018-01-03 10:10:00,10.72,10.76,10.72,10.74,390540.0,4.1433,4.1588,4.1433,4.1511,390540.0
2018-01-03 10:15:00,10.74,10.74,10.71,10.72,337355.0,4.1511,4.1511,4.1395,4.1433,337355.0
2018-01-03 10:20:00,10.72,10.74,10.71,10.72,396232.0,4.1433,4.1511,4.1395,4.1433,396232.0
2018-01-03 10:25:00,10.72,10.75,10.71,10.71,541802.0,4.1433,4.1549,4.1395,4.1395,541802.0
2018-01-03 10:30:00,10.71,10.76,10.71,10.76,355467.0,4.1395,4.1588,4.1395,4.1588,355467.0
2018-01-03 10:35:00,10.75,10.78,10.75,10.76,230608.0,4.1549,4.1665,4.1549,4.1588,230608.0
2018-01-03 10:40:00,10.77,10.79,10.76,10.78,99315.0,4.1627,4.1704,4.1588,4.1665,99315.0
2018-01-03 10:45:00,10.79,10.82,10.77,10.82,717720.0,4.1704,4.182,4.1627,4.182,717720.0
2018-01-03 10:50:00,10.82,10.82,10.79,10.8,192614.0,4.182,4.182,4.1704,4.1743,192614.0
2018-01-03 10:55:00,10.8,10.81,10.77,10.8,387057.0,4.1743,4.1781,4.1627,4.1743,387057.0
2018-01-03 11:00:00,10.8,10.83,10.8,10.82,209338.0,4.1743,4.1859,4.1743,4.182,209338.0
2018-01-03 11:05:00,10.82,10.84,10.81,10.83,157572.0,4.182,4.1897,4.1781,4.1859,157572.0
2018-01-03 11:10:00,10.83,10.83,10.81,10.83,132311.0,4.1859,4.1859,4.1781,4.1859,132311.0
2018-01-03 11:15:00,10.83,10.83,10.81,10.82,273121.0,4.1859,4.1859,4.1781,4.182,273121.0
2018-01-03 11:20:00,10.82,10.84,10.81,10.83,329620.0,4.182,4.1897,4.1781,4.1859,329620.0
2018-01-03 11:25:00,10.83,10.83,10.81,10.83,203029.0,4.1859,4.1859,4.1781,4.1859,203029.0
2018-01-03 11:30:00,10.82,10.83,10.81,10.81,88836.0,4.182,4.1859,4.1781,4.1781,88836.0
2018-01-03 11:35:00,10.82,10.82,10.81,10.82,105020.0,4.182,4.182,4.1781,4.182,105020.0
2018-01-03 11:40:00,10.81,10.82,10.81,10.82,44102.0,4.1781,4.182,4.1781,4.182,44102.0
2018-01-03 11:45:00,10.82,10.84,10.8,10.83,473539.0,4.182,4.1897,4.1743,4.1859,473539.0
2018-01-03 11:50:00,10.82,10.85,10.82,10.84,300299.0,4.182,4.1936,4.182,4.1897,300299.0
2018-01-03 11:55:00,10.84,10.87,10.83,10.86,266847.0,4.1897,4.2013,4.1859,4.1975,266847.0
2018-01-03 12:00:00,10.86,10.88,10.84,10.85,461977.0,4.1975,4.2052,4.1897,4.1936,461977.0
2018-01-03 12:05:00,10.85,10.86,10.84,10.86,102061.0,4.1936,4.1975,4.1897,4.1975,102061.0
2018-01-03 12:10:00,10.86,10.86,10.85,10.85,398762.0,4.1975,4.1975,4.1936,4.1936,398762.0
2018-01-03 12:15:00,10.85,10.86,10.85,10.86,46407.0,4.1936,4.1975,4.1936,4.1975,46407.0
2018-01-03 12:20:00,10.85,10.87,10.85,10.87,197613.0,4.1936,4.2013,4.1936,4.2013,197613.0
2018-01-03 12:25:00,10.87,10.87,10.86,10.87,27743.0,4.2013,4.2013,4.1975,4.2013,27743.0
2018-01-03 12:30:00,10.87,10.89,10.86,10.88,310091.0,4.2013,4.2091,4.1975,4.2052,310091.0
2018-01-03 12:35:00,10.88,10.89,10.87,10.88,84318.0,4.2052,4.2091,4.2013,4.2052,84318.0
2018-01-03 12:40:00,10.88,10.9,10.88,10.89,135296.0,4.2052,4.2129,4.2052,4.2091,135296.0
2018-01-03 12:45:00,10.89,10.9,10.88,10.88,139684.0,4.2091,4.2129,4.2052,4.2052,139684.0
2018-01-03 12:50:00,10.88,10.89,10.87,10.88,233686.0,4.2052,4.2091,4.2013,4.2052,233686.0
2018-01-03 12:55:00,10.88,10.89,10.87,10.87,57173.0,4.2052,4.2091,4.2013,4.2013,57173.0
2018-01-03 13:00:00,10.88,10.89,10.87,10.88,148273.0,4.2052,4.2091,4.2013,4.2052,148273.0
2018-01-03 13:05:00,10.88,10.89,10.88,10.88,47100.0,4.2052,4.2091,4.2052,4.2052,47100.0
2018-01-03 13:10:00,10.88,10.89,10.88,10.88,134473.0,4.2052,4.2091,4.2052,4.2052,134473.0
2018-01-03 13:15:00,10.88,10.89,10.87,10.87,143504.0,4.2052,4.2091,4.2013,4.2013,143504.0
2018-01-03 13:20:00,10.87,10.89,10.87,10.88,218657.0,4.2013,4.2091,4.2013,4.2052,218657.0
2018-01-03 13:25:00,10.88,10.89,10.86,10.87,193959.0,4.2052,4.2091,4.1975,4.2013,193959.0
2018-01-03 13:30:00,10.87,10.87,10.85,10.86,98898.0,4.2013,4.2013,4.1936,4.1975,98898.0
2018-01-03 13:35:00,10.86,10.87,10.85,10.86,61059.0,4.1975,4.2013,4.1936,4.1975,61059.0
2018-01-03 13:40:00,10.87,10.87,10.84,10.86,103201.0,4.2013,4.2013,4.1897,4.1975,103201.0
2018-01-03 13:45:00,10.86,10.86,10.85,10.86,30138.0,4.1975,4.1975,4.1936,4.1975,30138.0
2018-01-03 13:50:00,10.86,10.89,10.86,10.89,165306.0,4.1975,4.2091,4.1975,4.2091,165306.0
2018-01-03 13:55:00,10.88,10.9,10.88,10.9,158851.0,4.2052,4.2129,4.2052,4.2129,158851.0
2018-01-03 14:00:00,10.9,10.91,10.87,10.88,294069.0,4.2129,4.2168,4.2013,4.2052,294069.0
2018-01-03 14:05:00,10.88,10.89,10.87,10.87,48779.0,4.2052,4.2091,4.2013,4.2013,48779.0
2018-01-03 14:10:00,10.87,10.88,10.84,10.87,240211.0,4.2013,4.2052,4.1897,4.2013,240211.0
2018-01-03 14:15:00,10.87,10.87,10.86,10.87,29733.0,4.2013,4.2013,4.1975,4.2013,29733.0
2018-01-03 14:20:00,10.87,10.88,10.86,10.88,46074.0,4.2013,4.2052,4.1975,4.2052,46074.0
2018-01-03 14:25:00,10.88,10.89,10.87,10.88,102848.0,4.2052,4.2091,4.2013,4.2052,102848.0
2018-01-03 14:30:00,10.89,10.89,10.86,10.87,128808.0,4.2091,4.2091,4.1975,4.2013,128808.0
2018-01-03 14:35:00,10.87,10.89,10.86,10.88,107705.0,4.2013,4.2091,4.1975,4.2052,107705.0
2018-01-03 14:40:00,10.88,10.9,10.88,10.89,134521.0,4.2052,4.2129,4.2052,4.2091,134521.0
2018-01-03 14:45:00,10.9,10.9,10.88,10.89,139400.0,4.2129,4.2129,4.2052,4.2091,139400.0
2018-01-03 14:50:00,10.9,10.91,10.88,10.89,249899.0,4.2129,4.2168,4.2052,4.2091,249899.0
2018-01-03 14:55:00,10.89,10.91,10.88,10.91,83007.0,4.2091,4.2168,4.2052,4.2168,83007.0
2018-01-03 15:00:00,10.91,10.91,10.89,10.9,57057.0,4.2168,4.2168,4.2091,4.2129,57057.0
2018-01-03 15:05:00,10.9,10.92,10.89,10.9,495584.0,4.2129,4.2207,4.2091,4.2129,495584.0
2018-01-03 15:10:00,10.9,10.9,10.88,10.89,136652.0,4.2129,4.2129,4.2052,4.2091,136652.0
2018-01-03 15:15:00,10.9,10.91,10.89,10.91,127411.0,4.2129,4.2168,4.2091,4.2168,127411.0
2018-01-03 15:20:00,10.91,10.92,10.9,10.92,60652.0,4.2168,4.2207,4.2129,4.2207,60652.0
2018-01-03 15:25:00,10.92,10.92,10.91,10.92,103530.0,4.2207,4.2207,4.2168,4.2207,103530.0
2018-01-03 15:30:00,10.92,10.94,10.91,10.92,241927.0,4.2207,4.2284,4.2168,4.2207,241927.0
2018-01-03 15:35:00,10.93,10.93,10.9,10.93,220082.0,4.2245,4.2245,4.2129,4.2245,220082.0
2018-01-03 15:40:00,10.93,10.94,10.92,10.93,316726.0,4.2245,4.2284,4.2207,4.2245,316726.0
2018-01-03 15:45:00,10.93,10.94,10.92,10.94,219151.0,4.2245,4.2284,4.2207,4.2284,219151.0
2018-01-03 15:50:00,10.94,10.95,10.93,10.95,364129.0,4.2284,4.2322,4.2245,4.2322,364129.0
2018-01-03 15:55:00,10.95,10.98,10.94,10.98,1090531.0,4.2322,4.2438,4.2284,4.2438,1090531.0
2018-01-04 09:30:00,11.0,11.03,10.99,11.0,667116.0,4.2516,4.2632,4.2477,4.2516,667116.0
2018-01-04 09:35:00,11.0,11.0,10.98,11.0,271898.0,4.2516,4.2516,4.2438,4.2516,271898.0
2018-01-04 09:40:00,11.0,11.0,10.97,10.98,247184.0,4.2516,4.2516,4.24,4.2438,247184.0
2018-01-04 09:45:00,10.99,11.0,10.96,10.99,208701.0,4.2477,4.2516,4.2361,4.2477,208701.0
2018-01-04 09:50:00,11.0,11.02,10.99,11.0,325025.0,4.2516,4.2593,4.2477,4.2516,325025.0
2018-01-04 09:55:00,11.0,11.04,10.99,11.03,210997.0,4.2516,4.267,4.2477,4.2632,210997.0
2018-01-04 10:00:00,11.04,11.04,11.02,11.04,165890.0,4.267,4.267,4.2593,4.267,165890.0
2018-01-04 10:05:00,11.03,11.04,11.01,11.01,162825.0,4.2632,4.267,4.2554,4.2554,162825.0
2018-01-04 10:10:00,11.02,11.03,11.0,11.02,200668.0,4.2593,4.2632,4.2516,4.2593,200668.0
2018-01-04 10:15:00,11.02,11.03,11.01,11.02,94774.0,4.2593,4.2632,4.2554,4.2593,94774.0
2018-01-04 10:20:00,11.02,11.04,11.01,11.02,144546.0,4.2593,4.267,4.2554,4.2593,144546.0
2018-01-04 10:25:00,11.02,11.05,11.01,11.04,180017.0,4.2593,4.2709,4.2554,4.267,180017.0
2018-01-04 10:30:00,11.04,11.05,11.0,11.01,280311.0,4.267,4.2709,4.2516,4.2554,280311.0
2018-01-04 10:35:00,11.01,11.03,11.0,11.03,246995.0,4.2554,4.2632,4.2516,4.2632,246995.0
2018-01-04 10:40:00,11.03,11.04,11.02,11.03,136907.0,4.2632,4.267,4.2593,4.2632,136907.0
2018-01-04 10:45:00,11.04,11.05,11.03,11.04,117603.0,4.267,4.2709,4.2632,4.267,117603.0
2018-01-04 10:50:00,11.04,11.05,11.0,11.01,346404.0,4.267,4.2709,4.2516,4.2554,346404.0
2018-01-04 10:55:00,11.01,11.02,10.99,11.02,1057812.0,4.2554,4.2593,4.2477,4.2593,1057812.0
2018-01-04 11:00:00,11.03,11.03,11.01,11.03,199238.0,4.2632,4.2632,4.2554,4.2632,199238.0
2018-01-04 11:05:00,11.03,11.03,11.02,11.03,115468.0,4.2632,4.2632,4.2593,4.2632,115468.0
2018-01-04 11:10:00,11.02,11.04,11.0,11.03,218079.0,4.2593,4.267,4.2516,4.2632,218079.0
2018-01-04 11:15:00,11.03,11.04,11.01,11.02,150734.0,4.2632,4.267,4.2554,4.2593,150734.0
2018-01-04 11:20:00,11.03,11.08,11.02,11.08,508032.0,4.2632,4.2825,4.2593,4.2825,508032.0
2018-01-04 11:25:00,11.08,11.08,11.06,11.07,218260.0,4.2825,4.2825,4.2748,4.2786,218260.0
2018-01-04 11:30:00,11.07,11.09,11.06,11.07,252577.0,4.2786,4.2864,4.2748,4.2786,252577.0
2018-01-04 11:35:00,11.07,11.08,11.06,11.08,67689.0,4.2786,4.2825,4.2748,4.2825,67689.0
2018-01-04 11:40:00,11.08,11.08,11.06,11.07,87144.0,4.2825,4.2825,4.2748,4.2786,87144.0
2018-01-04 11:45:00,11.08,11.08,11.06,11.08,131491.0,4.2825,4.2825,4.2748,4.2825,131491.0
2018-01-04 11:50:00,11.08,11.08,11.07,11.08,88232.0,4.2825,4.2825,4.2786,4.2825,88232.0
2018-01-04 11:55:00,11.08,11.09,11.07,11.07,406080.0,4.2825,4.2864,4.2786,4.2786,406080.0
2018-01-04 12:00:00,11.07,11.08,11.05,11.07,164247.0,4.2786,4.2825,4.2709,4.2786,164247.0
2018-01-04 12:05:00,11.07,11.08,11.06,11.08,87352.0,4.2786,4.2825,4.2748,4.2825,87352.0
2018-01-04 12:10:00,11.08,11.09,11.07,11.09,132958.0,4.2825,4.2864,4.2786,4.2864,132958.0
2018-01-04 12:15:00,11.09,11.09,11.07,11.09,166848.0,4.2864,4.2864,4.2786,4.2864,166848.0
2018-01-04 12:20:00,11.09,11.12,11.08,11.11,532351.0,4.2864,4.298,4.2825,4.2941,532351.0
2018-01-04 12:25:00,11.1,11.11,11.1,11.1,99296.0,4.2902,4.2941,4.2902,4.2902,99296.0
2018-01-04 12:30:00,11.11,11.11,11.09,11.1,215999.0,4.2941,4.2941,4.2864,4.2902,215999.0
2018-01-04 12:35:00,11.1,11.1,11.09,11.09,145697.0,4.2902,4.2902,4.2864,4.2864,145697.0
2018-01-04 12:40:00,11.09,11.1,11.09,11.1,46174.0,4.2864,4.2902,4.2864,4.2902,46174.0
2018-01-04 12:45:00,11.1,11.11,11.09,11.1,96402.0,4.2902,4.2941,4.2864,4.2902,96402.0
2018-01-04 12:50:00,11.1,11.11,11.09,11.1,302621.0,4.2902,4.2941,4.2864,4.2902,302621.0
2018-01-04 12:55:00,11.1,11.1,11.09,11.1,55343.0,4.2902,4.2902,4.2864,4.2902,55343.0
2018-01-04 13:00:00,11.1,11.1,11.09,11.1,91021.0,4.2902,4.2902,4.2864,4.2902,91021.0
2018-01-04 13:05:00,11.09,11.12,11.09,11.12,223923.0,4.2864,4.298,4.2864,4.298,223923.0
2018-01-04 13:10:00,11.12,11.12,11.09,11.11,1195673.0,4.298,4.298,4.2864,4.2941,1195673.0
2018-01-04 13:15:00,11.11,11.11,11.07,11.08,872044.0,4.2941,4.2941,4.2786,4.2825,872044.0
2018-01-04 13:20:00,11.09,11.1,11.08,11.1,230962.0,4.2864,4.2902,4.2825,4.2902,230962.0
2018-01-04 13:25:00,11.1,11.11,11.1,11.11,99607.0,4.2902,4.2941,4.2902,4.2941,99607.0
2018-01-04 13:30:00,11.11,11.11,11.07,11.09,609181.0,4.2941,4.2941,4.2786,4.2864,609181.0
2018-01-04 13:35:00,11.09,11.09,11.07,11.07,82278.0,4.2864,4.2864,4.2786,4.2786,82278.0
2018-01-04 13:40:00,11.07,11.08,11.05,11.05,95582.0,4.2786,4.2825,4.2709,4.2709,95582.0
2018-01-04 13:45:00,11.05,11.07,11.04,11.05,434681.0,4.2709,4.2786,4.267,4.2709,434681.0
2018-01-04 13:50:00,11.05,11.08,11.05,11.05,298671.0,4.2709,4.2825,4.2709,4.2709,298671.0
2018-01-04 13:55:00,11.05,11.07,11.05,11.07,123264.0,4.2709,4.2786,4.2709,4.2786,123264.0
2018-01-04 14:00:00,11.06,11.07,11.06,11.07,69479.0,4.2748,4.2786,4.2748,4.2786,69479.0
2018-01-04 14:05:00,11.07,11.07,11.05,11.05,90594.0,4.2786,4.2786,4.2709,4.2709,90594.0
2018-01-04 14:10:00,11.05,11.06,11.04,11.04,507416.0,4.2709,4.2748,4.267,4.267,507416.0
2018-01-04 14:15:00,11.04,11.06,11.04,11.04,164880.0,4.267,4.2748,4.267,4.267,164880.0
2018-01-04 14:20:00,11.04,11.05,11.01,11.02,183959.0,4.267,4.2709,4.2554,4.2593,183959.0
2018-01-04 14:25:00,11.02,11.02,10.99,11.0,592006.0,4.2593,4.2593,4.2477,4.2516,592006.0
2018-01-04 14:30:00,11.0,11.0,10.98,10.99,198813.0,4.2516,4.2516,4.2438,4.2477,198813.0
2018-01-04 14:35:00,10.99,10.99,10.95,10.97,752278.0,4.2477,4.2477,4.2322,4.24,752278.0
2018-01-04 14:40:00,10.96,10.98,10.93,10.98,373067.0,4.2361,4.2438,4.2245,4.2438,373067.0
2018-01-04 14:45:00,10.98,11.03,10.98,11.02,738962.0,4.2438,4.2632,4.2438,4.2593,738962.0
2018-01-04 14:50:00,11.02,11.04,11.0,11.02,386694.0,4.2593,4.267,4.2516,4.2593,386694.0
2018-01-04 14:55:00,11.02,11.03,11.01,11.02,203459.0,4.2593,4.2632,4.2554,4.2593,203459.0
2018-01-04 15:00:00,11.03,11.03,10.97,11.0,331816.0,4.2632,4.2632,4.24,4.2516,331816.0
2018-01-04 15:05:00,11.0,11.0,10.98,11.0,161855.0,4.2516,4.2516,4.2438,4.2516,161855.0
2018-01-04 15:10:00,11.0,11.02,10.99,11.01,185111.0,4.2516,4.2593,4.2477,4.2554,185111.0
2018-01-04 15:15:00,11.01,11.01,10.99,11.0,201307.0,4.2554,4.2554,4.2477,4.2516,201307.0
2018-01-04 15:20:00,11.0,11.0,10.99,10.99,124253.0,4.2516,4.2516,4.2477,4.2477,124253.0
2018-01-04 15:25:00,10.99,11.01,10.98,11.01,198736.0,4.2477,4.2554,4.2438,4.2554,198736.0
2018-01-04 15:30:00,11.01,11.01,10.99,10.99,111764.0,4.2554,4.2554,4.2477,4.2477,111764.0
2018-01-04 15:35:00,11.0,11.01,10.98,11.01,280190.0,4.2516,4.2554,4.2438,4.2554,280190.0
2018-01-04 15:40:00,11.01,11.01,11.0,11.01,256787.0,4.2554,4.2554,4.2516,4.2554,256787.0
2018-01-04 15:45:00,11.01,11.01,11.0,11.01,50424.0,4.2554,4.2554,4.2516,4.2554,50424.0
2018-01-04 15:50:00,11.01,11.01,10.98,11.0,583131.0,4.2554,4.2554,4.2438,4.2516,583131.0
2018-01-04 15:55:00,11.0,11.01,10.99,11.0,511271.0,4.2516,4.2554,4.2477,4.2516,511271.0
2018-01-05 09:30:00,10.99,10.99,10.89,10.92,387767.0,4.2477,4.2477,4.2091,4.2207,387767.0
2018-01-05 09:35:00,10.91,10.94,10.9,10.92,113281.0,4.2168,4.2284,4.2129,4.2207,113281.0
2018-01-05 09:40:00,10.92,10.98,10.92,10.97,211495.0,4.2207,4.2438,4.2207,4.24,211495.0
2018-01-05 09:45:00,10.97,11.0,10.97,10.98,224460.0,4.24,4.2516,4.24,4.2438,224460.0
2018-01-05 09:50:00,10.99,11.0,10.97,10.99,204031.0,4.2477,4.2516,4.24,4.2477,204031.0
2018-01-05 09:55:00,10.99,11.02,10.98,11.0,163761.0,4.2477,4.2593,4.2438,4.2516,163761.0
2018-01-05 10:00:00,10.99,11.02,10.98,11.02,89268.0,4.2477,4.2593,4.2438,4.2593,89268.0
2018-01-05 10:05:00,11.02,11.03,11.01,11.03,126070.0,4.2593,4.2632,4.2554,4.2632,126070.0
2018-01-05 10:10:00,11.03,11.05,11.02,11.04,196353.0,4.2632,4.2709,4.2593,4.267,196353.0
2018-01-05 10:15:00,11.04,11.05,11.01,11.03,203313.0,4.267,4.2709,4.2554,4.2632,203313.0
2018-01-05 10:20:00,11.03,11.05,11.02,11.04,97626.0,4.2632,4.2709,4.2593,4.267,97626.0
2018-01-05 10:25:00,11.04,11.05,11.02,11.04,103537.0,4.267,4.2709,4.2593,4.267,103537.0
2018-01-05 10:30:00,11.04,11.05,11.02,11.03,72923.0,4.267,4.2709,4.2593,4.2632,72923.0
2018-01-05 10:35:00,11.02,11.03,10.98,11.0,214680.0,4.2593,4.2632,4.2438,4.2516,214680.0
2018-01-05 10:40:00,11.0,11.01,10.99,11.0,165462.0,4.2516,4.2554,4.2477,4.2516,165462.0
2018-01-05 10:45:00,11.0,11.01,10.98,10.99,67871.0,4.2516,4.2554,4.2438,4.2477,67871.0
2018-01-05 10:50:00,10.98,11.01,10.97,11.01,84076.0,4.2438,4.2554,4.24,4.2554,84076.0
2018-01-05 10:55:00,11.0,11.02,10.99,11.01,205445.0,4.2516,4.2593,4.2477,4.2554,205445.0
2018-01-05 11:00:00,11.01,11.02,11.0,11.01,123347.0,4.2554,4.2593,4.2516,4.2554,123347.0
2018-01-05 11:05:00,11.01,11.02,11.0,11.01,87338.0,4.2554,4.2593,4.2516,4.2554,87338.0
2018-01-05 11:10:00,11.01,11.02,10.99,11.0,131409.0,4.2554,4.2593,4.2477,4.2516,131409.0
2018-01-05 11:15:00,10.99,11.02,10.98,10.98,316357.0,4.2477,4.2593,4.2438,4.2438,316357.0
2018-01-05 11:20:00,10.98,11.0,10.98,10.99,149458.0,4.2438,4.2516,4.2438,4.2477,149458.0
2018-01-05 11:25:00,10.99,11.02,10.99,11.02,95595.0,4.2477,4.2593,4.2477,4.2593,95595.0
2018-01-05 11:30:00,11.02,11.03,11.0,11.03,158949.0,4.2593,4.2632,4.2516,4.2632,158949.0
2018-01-05 11:35:00,11.02,11.04,11.02,11.04,200583.0,4.2593,4.267,4.2593,4.267,200583.0
2018-01-05 11:40:00,11.04,11.04,11.01,11.04,240194.0,4.267,4.267,4.2554,4.267,240194.0
2018-01-05 11:45:00,11.04,11.05,11.02,11.03,122848.0,4.267,4.2709,4.2593,4.2632,122848.0
2018-01-05 11:50:00,11.03,11.06,11.02,11.05,249945.0,4.2632,4.2748,4.2593,4.2709,249945.0
2018-01-05 11:55:00,11.05,11.08,11.05,11.05,277260.0,4.2709,4.2825,4.2709,4.2709,277260.0
2018-01-05 12:00:00,11.06,11.06,11.05,11.06,30807.0,4.2748,4.2748,4.2709,4.2748,30807.0
2018-01-05 12:05:00,11.06,11.07,11.05,11.07,116933.0,4.2748,4.2786,4.2709,4.2786,116933.0
2018-01-05 12:10:00,11.07,11.07,11.04,11.05,151213.0,4.2786,4.2786,4.267,4.2709,151213.0
2018-01-05 12:15:00,11.05,11.06,11.04,11.06,59858.0,4.2709,4.2748,4.267,4.2748,59858.0
2018-01-05 12:20:00,11.06,11.07,11.05,11.07,166012.0,4.2748,4.2786,4.2709,4.2786,166012.0
2018-01-05 12:25:00,11.07,11.07,11.05,11.07,187922.0,4.2786,4.2786,4.2709,4.2786,187922.0
2018-01-05 12:30:00,11.06,11.07,11.05,11.07,97333.0,4.2748,4.2786,4.2709,4.2786,97333.0
2018-01-05 12:35:00,11.06,11.07,11.05,11.05,64887.0,4.2748,4.2786,4.2709,4.2709,64887.0
2018-01-05 12:40:00,11.05,11.07,11.05,11.06,152614.0,4.2709,4.2786,4.2709,4.2748,152614.0
2018-01-05 12:45:00,11.05,11.07,11.05,11.07,73977.0,4.2709,4.2786,4.2709,4.2786,73977.0
2018-01-05 12:50:00,11.07,11.07,11.04,11.04,131242.0,4.2786,4.2786,4.267,4.267,131242.0
2018-01-05 12:55:00,11.04,11.06,11.03,11.05,130662.0,4.267,4.2748,4.2632,4.2709,130662.0
2018-01-05 13:00:00,11.05,11.06,11.04,11.05,52427.0,4.2709,4.2748,4.267,4.2709,52427.0
2018-01-05 13:05:00,11.05,11.06,11.04,11.06,50756.0,4.2709,4.2748,4.267,4.2748,50756.0
2018-01-05 13:10:00,11.06,11.06,11.04,11.05,102035.0,4.2748,4.2748,4.267,4.2709,102035.0
2018-01-05 13:15:00,11.05,11.07,11.05,11.07,153447.0,4.2709,4.2786,4.2709,4.2786,153447.0
2018-01-05 13:20:00,11.07,11.07,11.06,11.07,59597.0,4.2786,4.2786,4.2748,4.2786,59597.0
2018-01-05 13:25:00,11.07,11.07,11.06,11.07,61439.0,4.2786,4.2786,4.2748,4.2786,61439.0
2018-01-05 13:30:00,11.07,11.08,11.06,11.07,123433.0,4.2786,4.2825,4.2748,4.2786,123433.0
2018-01-05 13:35:00,11.07,11.08,11.06,11.08,81349.0,4.2786,4.2825,4.2748,4.2825,81349.0
2018-01-05 13:40:00,11.08,11.08,11.07,11.08,31904.0,4.2825,4.2825,4.2786,4.2825,31904.0
2018-01-05 13:45:00,11.08,11.08,11.06,11.07,85918.0,4.2825,4.2825,4.2748,4.2786,85918.0
2018-01-05 13:50:00,11.07,11.07,11.04,11.04,99097.0,4.2786,4.2786,4.267,4.267,99097.0
2018-01-05 13:55:00,11.04,11.06,11.04,11.04,125586.0,4.267,4.2748,4.267,4.267,125586.0
2018-01-05 14:00:00,11.04,11.04,11.02,11.03,89071.0,4.267,4.267,4.2593,4.2632,89071.0
2018-01-05 14:05:00,11.02,11.03,11.02,11.03,69124.0,4.2593,4.2632,4.2593,4.2632,69124.0
2018-01-05 14:10:00,11.03,11.04,11.02,11.03,62261.0,4.2632,4.267,4.2593,4.2632,62261.0
2018-01-05 14:15:00,11.03,11.04,11.02,11.03,51451.0,4.2632,4.267,4.2593,4.2632,51451.0
2018-01-05 14:20:00,11.04,11.05,11.03,11.04,80989.0,4.267,4.2709,4.2632,4.267,80989.0
2018-01-05 14:25:00,11.04,11.04,11.03,11.04,63017.0,4.267,4.267,4.2632,4.267,63017.0
2018-01-05 14:30:00,11.04,11.05,11.03,11.04,99848.0,4.267,4.2709,4.2632,4.267,99848.0
2018-01-05 14:35:00,11.04,11.05,11.04,11.04,91406.0,4.267,4.2709,4.267,4.267,91406.0
2018-01-05 14:40:00,11.04,11.05,11.03,11.03,150826.0,4.267,4.2709,4.2632,4.2632,150826.0
2018-01-05 14:45:00,11.03,11.05,11.02,11.04,295652.0,4.2632,4.2709,4.2593,4.267,295652.0
2018-01-05 14:50:00,11.04,11.06,11.04,11.04,207875.0,4.267,4.2748,4.267,4.267,207875.0
2018-01-05 14:55:00,11.04,11.06,11.04,11.04,161019.0,4.267,4.2748,4.267,4.267,161019.0
2018-01-05 15:00:00,11.04,11.05,11.04,11.05,64543.0,4.267,4.2709,4.267,4.2709,64543.0
2018-01-05 15:05:00,11.04,11.06,11.04,11.05,142898.0,4.267,4.2748,4.267,4.2709,142898.0
2018-01-05 15:10:00,11.05,11.06,11.05,11.05,83402.0,4.2709,4.2748,4.2709,4.2709,83402.0
2018-01-05 15:15:00,11.06,11.06,11.05,11.05,84988.0,4.2748,4.2748,4.2709,4.2709,84988.0
2018-01-05 15:20:00,11.05,11.06,11.03,11.04,138353.0,4.2709,4.2748,4.2632,4.267,138353.0
2018-01-05 15:25:00,11.04,11.07,11.03,11.07,88590.0,4.267,4.2786,4.2632,4.2786,88590.0
2018-01-05 15:30:00,11.06,11.07,11.06,11.07,39667.0,4.2748,4.2786,4.2748,4.2786,39667.0
2018-01-05 15:35:00,11.07,11.07,11.06,11.07,52779.0,4.2786,4.2786,4.2748,4.2786,52779.0
2018-01-05 15:40:00,11.07,11.07,11.06,11.06,130810.0,4.2786,4.2786,4.2748,4.2748,130810.0
2018-01-05 15:45:00,11.06,11.09,11.06,11.08,294691.0,4.2748,4.2864,4.2748,4.2825,294691.0
2018-01-05 15:50:00,11.08,11.08,11.06,11.06,387248.0,4.2825,4.2825,4.2748,4.2748,387248.0
2018-01-05 15:55:00,11.06,11.08,11.05,11.08,730114.0,4.2748,4.2825,4.2709,4.2825,730114.0
2018-01-08 09:30:00,11.06,11.09,11.04,11.09,173938.0,4.2748,4.2864,4.267,4.2864,173938.0
2018-01-08 09:35:00,11.08,11.08,11.05,11.05,126287.0,4.2825,4.2825,4.2709,4.2709,126287.0
2018-01-08 09:40:00,11.05,11.06,11.02,11.03,87461.0,4.2709,4.2748,4.2593,4.2632,87461.0
2018-01-08 09:45:00,11.03,11.08,11.03,11.07,78322.0,4.2632,4.2825,4.2632,4.2786,78322.0
2018-01-08 09:50:00,11.07,11.09,11.06,11.09,65563.0,4.2786,4.2864,4.2748,4.2864,65563.0
2018-01-08 09:55:00,11.09,11.1,11.07,11.08,75570.0,4.2864,4.2902,4.2786,4.2825,75570.0
2018-01-08 10:00:00,11.08,11.1,11.07,11.09,134609.0,4.2825,4.2902,4.2786,4.2864,134609.0
2018-01-08 10:05:00,11.09,11.12,11.08,11.11,411074.0,4.2864,4.298,4.2825,4.2941,411074.0
2018-01-08 10:10:00,11.11,11.12,11.09,11.12,141781.0,4.2941,4.298,4.2864,4.298,141781.0
2018-01-08 10:15:00,11.12,11.15,11.11,11.15,159800.0,4.298,4.3095,4.2941,4.3095,159800.0
2018-01-08 10:20:00,11.15,11.17,11.14,11.17,195305.0,4.3095,4.3173,4.3057,4.3173,195305.0
2018-01-08 10:25:00,11.17,11.18,11.14,11.17,222907.0,4.3173,4.3211,4.3057,4.3173,222907.0
2018-01-08 10:30:00,11.17,11.17,11.15,11.16,175620.0,4.3173,4.3173,4.3095,4.3134,175620.0
2018-01-08 10:35:00,11.16,11.17,11.15,11.16,84485.0,4.3134,4.3173,4.3095,4.3134,84485.0
2018-01-08 10:40:00,11.16,11.17,11.14,11.15,112767.0,4.3134,4.3173,4.3057,4.3095,112767.0
2018-01-08 10:45:00,11.16,11.16,11.13,11.15,208662.0,4.3134,4.3134,4.3018,4.3095,208662.0
2018-01-08 10:50:00,11.15,11.15,11.13,11.15,93343.0,4.3095,4.3095,4.3018,4.3095,93343.0
2018-01-08 10:55:00,11.15,11.16,11.14,11.16,60417.0,4.3095,4.3134,4.3057,4.3134,60417.0
2018-01-08 11:00:00,11.15,11.17,11.14,11.16,152080.0,4.3095,4.3173,4.3057,4.3134,152080.0
2018-01-08 11:05:00,11.16,11.16,11.13,11.15,65581.0,4.3134,4.3134,4.3018,4.3095,65581.0
2018-01-08 11:10:00,11.15,11.18,11.15,11.17,203112.0,4.3095,4.3211,4.3095,4.3173,203112.0
2018-01-08 11:15:00,11.17,11.17,11.1,11.1,239548.0,4.3173,4.3173,4.2902,4.2902,239548.0
2018-01-08 11:20:00,11.1,11.12,11.1,11.1,151541.0,4.2902,4.298,4.2902,4.2902,151541.0
2018-01-08 11:25:00,11.11,11.12,11.09,11.1,109569.0,4.2941,4.298,4.2864,4.2902,109569.0
2018-01-08 11:30:00,11.1,11.11,11.09,11.11,25916.0,4.2902,4.2941,4.2864,4.2941,25916.0
2018-01-08 11:35:00,11.1,11.11,11.1,11.11,42230.0,4.2902,4.2941,4.2902,4.2941,42230.0
2018-01-08 11:40:00,11.11,11.11,11.1,11.11,41280.0,4.2941,4.2941,4.2902,4.2941,41280.0
2018-01-08 11:45:00,11.11,11.11,11.1,11.11,18862.0,4.2941,4.2941,4.2902,4.2941,18862.0
2018-01-08 11:50:00,11.11,11.11,11.09,11.11,216473.0,4.2941,4.2941,4.2864,4.2941,216473.0
2018-01-08 11:55:00,11.11,11.13,11.1,11.13,62472.0,4.2941,4.3018,4.2902,4.3018,62472.0
2018-01-08 12:00:00,11.13,11.14,11.12,11.13,103087.0,4.3018,4.3057,4.298,4.3018,103087.0
2018-01-08 12:05:00,11.13,11.14,11.12,11.13,97738.0,4.3018,4.3057,4.298,4.3018,97738.0
2018-01-08 12:10:00,11.13,11.13,11.11,11.12,51773.0,4.3018,4.3018,4.2941,4.298,51773.0
2018-01-08 12:15:00,11.12,11.13,11.11,11.13,36123.0,4.298,4.3018,4.2941,4.3018,36123.0
2018-01-08 12:20:00,11.13,11.14,11.12,11.14,38659.0,4.3018,4.3057,4.298,4.3057,38659.0
2018-01-08 12:25:00,11.14,11.14,11.13,11.13,27193.0,4.3057,4.3057,4.3018,4.3018,27193.0
2018-01-08 12:30:00,11.13,11.14,11.12,11.13,86163.0,4.3018,4.3057,4.298,4.3018,86163.0
2018-01-08 12:35:00,11.12,11.13,11.12,11.12,71026.0,4.298,4.3018,4.298,4.298,71026.0
2018-01-08 12:40:00,11.13,11.14,11.11,11.13,272474.0,4.3018,4.3057,4.2941,4.3018,272474.0
2018-01-08 12:45:00,11.13,11.13,11.11,11.13,149356.0,4.3018,4.3018,4.2941,4.3018,149356.0
2018-01-08 12:50:00,11.12,11.14,11.12,11.13,67061.0,4.298,4.3057,4.298,4.3018,67061.0
2018-01-08 12:55:00,11.13,11.14,11.13,11.14,28610.0,4.3018,4.3057,4.3018,4.3057,28610.0
2018-01-08 13:00:00,11.14,11.2,11.14,11.17,563404.0,4.3057,4.3289,4.3057,4.3173,563404.0
2018-01-08 13:05:00,11.16,11.17,11.15,11.15,41456.0,4.3134,4.3173,4.3095,4.3095,41456.0
2018-01-08 13:10:00,11.16,11.16,11.14,11.15,84571.0,4.3134,4.3134,4.3057,4.3095,84571.0
2018-01-08 13:15:00,11.15,11.16,11.14,11.15,64368.0,4.3095,4.3134,4.3057,4.3095,64368.0
2018-01-08 13:20:00,11.15,11.15,11.14,11.15,39119.0,4.3095,4.3095,4.3057,4.3095,39119.0
2018-01-08 13:25:00,11.15,11.18,11.14,11.18,227070.0,4.3095,4.3211,4.3057,4.3211,227070.0
2018-01-08 13:30:00,11.18,11.19,11.15,11.17,395205.0,4.3211,4.325,4.3095,4.3173,395205.0
2018-01-08 13:35:00,11.16,11.18,11.16,11.18,204600.0,4.3134,4.3211,4.3134,4.3211,204600.0
2018-01-08 13:40:00,11.17,11.17,11.15,11.16,72232.0,4.3173,4.3173,4.3095,4.3134,72232.0
2018-01-08 13:45:00,11.16,11.17,11.15,11.16,211761.0,4.3134,4.3173,4.3095,4.3134,211761.0
2018-01-08 13:50:00,11.16,11.18,11.16,11.18,162839.0,4.3134,4.3211,4.3134,4.3211,162839.0
2018-01-08 13:55:00,11.18,11.18,11.16,11.16,93888.0,4.3211,4.3211,4.3134,4.3134,93888.0
2018-01-08 14:00:00,11.16,11.17,11.14,11.15,66428.0,4.3134,4.3173,4.3057,4.3095,66428.0
2018-01-08 14:05:00,11.15,11.15,11.14,11.15,133045.0,4.3095,4.3095,4.3057,4.3095,133045.0
2018-01-08 14:10:00,11.15,11.16,11.14,11.16,190791.0,4.3095,4.3134,4.3057,4.3134,190791.0
2018-01-08 14:15:00,11.16,11.16,11.14,11.16,90261.0,4.3134,4.3134,4.3057,4.3134,90261.0
2018-01-08 14:20:00,11.16,11.18,11.15,11.18,133324.0,4.3134,4.3211,4.3095,4.3211,133324.0
2018-01-08 14:25:00,11.18,11.18,11.16,11.18,231994.0,4.3211,4.3211,4.3134,4.3211,231994.0
2018-01-08 14:30:00,11.17,11.18,11.17,11.18,30938.0,4.3173,4.3211,4.3173,4.3211,30938.0
2018-01-08 14:35:00,11.18,11.18,11.17,11.18,179787.0,4.3211,4.3211,4.3173,4.3211,179787.0
2018-01-08 14:40:00,11.18,11.18,11.17,11.17,66083.0,4.3211,4.3211,4.3173,4.3173,66083.0
2018-01-08 14:45:00,11.17,11.19,11.17,11.18,133946.0,4.3173,4.325,4.3173,4.3211,133946.0
2018-01-08 14:50:00,11.19,11.19,11.17,11.18,148397.0,4.325,4.325,4.3173,4.3211,148397.0
2018-01-08 14:55:00,11.18,11.2,11.17,11.2,389264.0,4.3211,4.3289,4.3173,4.3289,389264.0
2018-01-08 15:00:00,11.2,11.2,11.18,11.2,459733.0,4.3289,4.3289,4.3211,4.3289,459733.0
2018-01-08 15:05:00,11.2,11.2,11.18,11.2,189637.0,4.3289,4.3289,4.3211,4.3289,189637.0
2018-01-08 15:10:00,11.19,11.2,11.18,11.18,159339.0,4.325,4.3289,4.3211,4.3211,159339.0
2018-01-08 15:15:00,11.19,11.2,11.18,11.2,45350.0,4.325,4.3289,4.3211,4.3289,45350.0
2018-01-08 15:20:00,11.2,11.2,11.18,11.19,206264.0,4.3289,4.3289,4.3211,4.325,206264.0
2018-01-08 15:25:00,11.19,11.2,11.18,11.2,138821.0,4.325,4.3289,4.3211,4.3289,138821.0
2018-01-08 15:30:00,11.2,11.2,11.19,11.19,87748.0,4.3289,4.3289,4.325,4.325,87748.0
2018-01-08 15:35:00,11.2,11.2,11.19,11.2,130206.0,4.3289,4.3289,4.325,4.3289,130206.0
2018-01-08 15:40:00,11.2,11.2,11.19,11.19,122998.0,4.3289,4.3289,4.325,4.325,122998.0
2018-01-08 15:45:00,11.2,11.2,11.19,11.2,257022.0,4.3289,4.3289,4.325,4.3289,257022.0
2018-01-08 15:50:00,11.2,11.21,11.18,11.18,1111713.0,4.3289,4.3327,4.3211,4.3211,1111713.0
2018-01-08 15:55:00,11.19,11.22,11.18,11.22,1045661.0,4.325,4.3366,4.3211,4.3366,1045661.0
2018-01-09 09:30:00,11.2,11.23,11.2,11.21,247011.0,4.3289,4.3405,4.3289,4.3327,247011.0
2018-01-09 09:35:00,11.21,11.22,11.19,11.2,92287.0,4.3327,4.3366,4.325,4.3289,92287.0
2018-01-09 09:40:00,11.19,11.23,11.18,11.22,208530.0,4.325,4.3405,4.3211,4.3366,208530.0
2018-01-09 09:45:00,11.21,11.25,11.21,11.25,349806.0,4.3327,4.3482,4.3327,4.3482,349806.0
2018-01-09 09:50:00,11.25,11.26,11.21,11.25,312871.0,4.3482,4.3521,4.3327,4.3482,312871.0
2018-01-09 09:55:00,11.25,11.27,11.24,11.26,433805.0,4.3482,4.3559,4.3443,4.3521,433805.0
2018-01-09 10:00:00,11.26,11.27,11.24,11.27,182677.0,4.3521,4.3559,4.3443,4.3559,182677.0
2018-01-09 10:05:00,11.27,11.28,11.25,11.27,309354.0,4.3559,4.3598,4.3482,4.3559,309354.0
2018-01-09 10:10:00,11.27,11.27,11.24,11.25,242266.0,4.3559,4.3559,4.3443,4.3482,242266.0
2018-01-09 10:15:00,11.25,11.26,11.24,11.25,90741.0,4.3482,4.3521,4.3443,4.3482,90741.0
2018-01-09 10:20:00,11.26,11.26,11.22,11.22,188610.0,4.3521,4.3521,4.3366,4.3366,188610.0
2018-01-09 10:25:00,11.22,11.23,11.19,11.2,293304.0,4.3366,4.3405,4.325,4.3289,293304.0
2018-01-09 10:30:00,11.21,11.21,11.19,11.19,114310.0,4.3327,4.3327,4.325,4.325,114310.0
2018-01-09 10:35:00,11.19,11.21,11.19,11.2,181488.0,4.325,4.3327,4.325,4.3289,181488.0
2018-01-09 10:40:00,11.2,11.21,11.17,11.19,317339.0,4.3289,4.3327,4.3173,4.325,317339.0
2018-01-09 10:45:00,11.19,11.2,11.18,11.19,61442.0,4.325,4.3289,4.3211,4.325,61442.0
2018-01-09 10:50:00,11.19,11.19,11.17,11.18,266800.0,4.325,4.325,4.3173,4.3211,266800.0
2018-01-09 10:55:00,11.18,11.2,11.17,11.2,70746.0,4.3211,4.3289,4.3173,4.3289,70746.0
2018-01-09 11:00:00,11.19,11.22,11.19,11.21,665018.0,4.325,4.3366,4.325,4.3327,665018.0
2018-01-09 11:05:00,11.21,11.23,11.21,11.22,373390.0,4.3327,4.3405,4.3327,4.3366,373390.0
2018-01-09 11:10:00,11.22,11.23,11.21,11.23,107189.0,4.3366,4.3405,4.3327,4.3405,107189.0
2018-01-09 11:15:00,11.23,11.23,11.21,11.22,171257.0,4.3405,4.3405,4.3327,4.3366,171257.0
2018-01-09 11:20:00,11.22,11.22,11.2,11.21,52174.0,4.3366,4.3366,4.3289,4.3327,52174.0
2018-01-09 11:25:00,11.21,11.24,11.21,11.24,175735.0,4.3327,4.3443,4.3327,4.3443,175735.0
2018-01-09 11:30:00,11.24,11.24,11.22,11.24,133819.0,4.3443,4.3443,4.3366,4.3443,133819.0
2018-01-09 11:35:00,11.24,11.24,11.22,11.23,77100.0,4.3443,4.3443,4.3366,4.3405,77100.0
2018-01-09 11:40:00,11.23,11.24,11.22,11.23,129125.0,4.3405,4.3443,4.3366,4.3405,129125.0
2018-01-09 11:45:00,11.23,11.24,11.22,11.24,91620.0,4.3405,4.3443,4.3366,4.3443,91620.0
2018-01-09 11:50:00,11.24,11.24,11.23,11.24,75437.0,4.3443,4.3443,4.3405,4.3443,75437.0
2018-01-09 11:55:00,11.24,11.24,11.23,11.24,60326.0,4.3443,4.3443,4.3405,4.3443,60326.0
2018-01-09 12:00:00,11.24,11.24,11.22,11.23,80748.0,4.3443,4.3443,4.3366,4.3405,80748.0
2018-01-09 12:05:00,11.23,11.24,11.22,11.24,158752.0,4.3405,4.3443,4.3366,4.3443,158752.0
2018-01-09 12:10:00,11.24,11.24,11.2,11.21,145023.0,4.3443,4.3443,4.3289,4.3327,145023.0
2018-01-09 12:15:00,11.22,11.22,11.21,11.21,35202.0,4.3366,4.3366,4.3327,4.3327,35202.0
2018-01-09 12:20:00,11.21,11.22,11.2,11.21,139062.0,4.3327,4.3366,4.3289,4.3327,139062.0
2018-01-09 12:25:00,11.21,11.23,11.21,11.22,42902.0,4.3327,4.3405,4.3327,4.3366,42902.0
2018-01-09 12:30:00,11.23,11.24,11.22,11.23,93058.0,4.3405,4.3443,4.3366,4.3405,93058.0
2018-01-09 12:35:00,11.23,11.23,11.22,11.22,59565.0,4.3405,4.3405,4.3366,4.3366,59565.0
2018-01-09 12:40:00,11.22,11.23,11.21,11.21,73239.0,4.3366,4.3405,4.3327,4.3327,73239.0
2018-01-09 12:45:00,11.21,11.22,11.2,11.22,58348.0,4.3327,4.3366,4.3289,4.3366,58348.0
2018-01-09 12:50:00,11.21,11.23,11.21,11.23,35309.0,4.3327,4.3405,4.3327,4.3405,35309.0
2018-01-09 12:55:00,11.23,11.24,11.22,11.24,82631.0,4.3405,4.3443,4.3366,4.3443,82631.0
2018-01-09 13:00:00,11.24,11.24,11.23,11.24,17800.0,4.3443,4.3443,4.3405,4.3443,17800.0
2018-01-09 13:05:00,11.24,11.24,11.23,11.24,40662.0,4.3443,4.3443,4.3405,4.3443,40662.0
2018-01-09 13:10:00,11.23,11.24,11.23,11.24,26500.0,4.3405,4.3443,4.3405,4.3443,26500.0
2018-01-09 13:15:00,11.24,11.24,11.22,11.24,107246.0,4.3443,4.3443,4.3366,4.3443,107246.0
2018-01-09 13:20:00,11.23,11.23,11.21,11.21,30423.0,4.3405,4.3405,4.3327,4.3327,30423.0
2018-01-09 13:25:00,11.21,11.22,11.21,11.21,50229.0,4.3327,4.3366,4.3327,4.3327,50229.0
2018-01-09 13:30:00,11.21,11.23,11.21,11.22,96914.0,4.3327,4.3405,4.3327,4.3366,96914.0
2018-01-09 13:35:00,11.22,11.23,11.22,11.23,45900.0,4.3366,4.3405,4.3366,4.3405,45900.0
2018-01-09 13:40:00,11.23,11.23,11.22,11.23,20800.0,4.3405,4.3405,4.3366,4.3405,20800.0
2018-01-09 13:45:00,11.23,11.23,11.21,11.23,76858.0,4.3405,4.3405,4.3327,4.3405,76858.0
2018-01-09 13:50:00,11.23,11.23,11.22,11.23,7600.0,4.3405,4.3405,4.3366,4.3405,7600.0
2018-01-09 13:55:00,11.23,11.24,11.22,11.24,82732.0,4.3405,4.3443,4.3366,4.3443,82732.0
2018-01-09 14:00:00,11.24,11.24,11.22,11.23,79791.0,4.3443,4.3443,4.3366,4.3405,79791.0
2018-01-09 14:05:00,11.23,11.23,11.22,11.23,14850.0,4.3405,4.3405,4.3366,4.3405,14850.0
2018-01-09 14:10:00,11.23,11.23,11.21,11.21,59647.0,4.3405,4.3405,4.3327,4.3327,59647.0
2018-01-09 14:15:00,11.21,11.22,11.21,11.21,36157.0,4.3327,4.3366,4.3327,4.3327,36157.0
2018-01-09 14:20:00,11.22,11.23,11.21,11.22,67032.0,4.3366,4.3405,4.3327,4.3366,67032.0
2018-01-09 14:25:00,11.22,11.23,11.21,11.21,82633.0,4.3366,4.3405,4.3327,4.3327,82633.0
2018-01-09 14:30:00,11.22,11.22,11.2,11.21,126473.0,4.3366,4.3366,4.3289,4.3327,126473.0
2018-01-09 14:35:00,11.21,11.22,11.2,11.21,278818.0,4.3327,4.3366,4.3289,4.3327,278818.0
2018-01-09 14:40:00,11.21,11.22,11.19,11.19,266717.0,4.3327,4.3366,4.325,4.325,266717.0
2018-01-09 14:45:00,11.19,11.2,11.18,11.2,180675.0,4.325,4.3289,4.3211,4.3289,180675.0
2018-01-09 14:50:00,11.19,11.2,11.18,11.19,122050.0,4.325,4.3289,4.3211,4.325,122050.0
2018-01-09 14:55:00,11.19,11.19,11.18,11.18,112320.0,4.325,4.325,4.3211,4.3211,112320.0
2018-01-09 15:00:00,11.19,11.2,11.18,11.18,229758.0,4.325,4.3289,4.3211,4.3211,229758.0
2018-01-09 15:05:00,11.18,11.2,11.16,11.2,252698.0,4.3211,4.3289,4.3134,4.3289,252698.0
2018-01-09 15:10:00,11.2,11.2,11.19,11.2,41900.0,4.3289,4.3289,4.325,4.3289,41900.0
2018-01-09 15:15:00,11.2,11.2,11.18,11.18,189123.0,4.3289,4.3289,4.3211,4.3211,189123.0
2018-01-09 15:20:00,11.18,11.19,11.16,11.17,84058.0,4.3211,4.325,4.3134,4.3173,84058.0
2018-01-09 15:25:00,11.17,11.18,11.16,11.18,37904.0,4.3173,4.3211,4.3134,4.3211,37904.0
2018-01-09 15:30:00,11.18,11.18,11.17,11.18,27070.0,4.3211,4.3211,4.3173,4.3211,27070.0
2018-01-09 15:35:00,11.18,11.18,11.17,11.18,76316.0,4.3211,4.3211,4.3173,4.3211,76316.0
2018-01-09 15:40:00,11.18,11.18,11.17,11.17,99204.0,4.3211,4.3211,4.3173,4.3173,99204.0
2018-01-09 15:45:00,11.18,11.18,11.14,11.16,689019.0,4.3211,4.3211,4.3057,4.3134,689019.0
2018-01-09 15:50:00,11.16,11.17,11.15,11.16,363663.0,4.3134,4.3173,4.3095,4.3134,363663.0
2018-01-09 15:55:00,11.15,11.16,11.14,11.15,2077263.0,4.3095,4.3134,4.3057,4.3095,2077263.0
2018-01-10 09:30:00,11.14,11.17,11.14,11.16,261554.0,4.3057,4.3173,4.3057,4.3134,261554.0
2018-01-10 09:35:00,11.16,11.16,11.14,11.15,204000.0,4.3134,4.3134,4.3057,4.3095,204000.0
2018-01-10 09:40:00,11.14,11.16,11.13,11.14,583192.0,4.3057,4.3134,4.3018,4.3057,583192.0
2018-01-10 09:45:00,11.14,11.15,11.12,11.15,148232.0,4.3057,4.3095,4.298,4.3095,148232.0
2018-01-10 09:50:00,11.14,11.15,11.1,11.11,196963.0,4.3057,4.3095,4.2902,4.2941,196963.0
2018-01-10 09:55:00,11.11,11.13,11.09,11.13,166570.0,4.2941,4.3018,4.2864,4.3018,166570.0
2018-01-10 10:00:00,11.13,11.14,11.1,11.13,249363.0,4.3018,4.3057,4.2902,4.3018,249363.0
2018-01-10 10:05:00,11.13,11.15,11.13,11.14,183485.0,4.3018,4.3095,4.3018,4.3057,183485.0
2018-01-10 10:10:00,11.14,11.15,11.13,11.14,635606.0,4.3057,4.3095,4.3018,4.3057,635606.0
2018-01-10 10:15:00,11.15,11.15,11.12,11.14,415185.0,4.3095,4.3095,4.298,4.3057,415185.0
2018-01-10 10:20:00,11.13,11.14,11.13,11.13,71825.0,4.3018,4.3057,4.3018,4.3018,71825.0
2018-01-10 10:25:00,11.13,11.15,11.12,11.13,275553.0,4.3018,4.3095,4.298,4.3018,275553.0
2018-01-10 10:30:00,11.13,11.14,11.07,11.08,424435.0,4.3018,4.3057,4.2786,4.2825,424435.0
2018-01-10 10:35:00,11.08,11.12,11.07,11.11,115120.0,4.2825,4.298,4.2786,4.2941,115120.0
2018-01-10 10:40:00,11.12,11.12,11.1,11.1,77408.0,4.298,4.298,4.2902,4.2902,77408.0
2018-01-10 10:45:00,11.11,11.13,11.09,11.09,126861.0,4.2941,4.3018,4.2864,4.2864,126861.0
2018-01-10 10:50:00,11.09,11.1,11.08,11.09,183317.0,4.2864,4.2902,4.2825,4.2864,183317.0
2018-01-10 10:55:00,11.09,11.09,11.06,11.08,220153.0,4.2864,4.2864,4.2748,4.2825,220153.0
2018-01-10 11:00:00,11.08,11.09,11.07,11.08,78988.0,4.2825,4.2864,4.2786,4.2825,78988.0
2018-01-10 11:05:00,11.08,11.1,11.07,11.1,122809.0,4.2825,4.2902,4.2786,4.2902,122809.0
2018-01-10 11:10:00,11.1,11.13,11.09,11.12,166158.0,4.2902,4.3018,4.2864,4.298,166158.0
2018-01-10 11:15:00,11.12,11.12,11.09,11.1,101914.0,4.298,4.298,4.2864,4.2902,101914.0
2018-01-10 11:20:00,11.09,11.1,11.08,11.09,84833.0,4.2864,4.2902,4.2825,4.2864,84833.0
2018-01-10 11:25:00,11.09,11.11,11.08,11.11,158902.0,4.2864,4.2941,4.2825,4.2941,158902.0
2018-01-10 11:30:00,11.11,11.11,11.08,11.1,438165.0,4.2941,4.2941,4.2825,4.2902,438165.0
2018-01-10 11:35:00,11.1,11.1,11.09,11.1,87290.0,4.2902,4.2902,4.2864,4.2902,87290.0
2018-01-10 11:40:00,11.1,11.1,11.07,11.07,54201.0,4.2902,4.2902,4.2786,4.2786,54201.0
2018-01-10 11:45:00,11.07,11.08,11.06,11.06,47940.0,4.2786,4.2825,4.2748,4.2748,47940.0
2018-01-10 11:50:00,11.07,11.08,11.06,11.07,104909.0,4.2786,4.2825,4.2748,4.2786,104909.0
2018-01-10 11:55:00,11.07,11.07,11.06,11.06,29721.0,4.2786,4.2786,4.2748,4.2748,29721.0
2018-01-10 12:00:00,11.07,11.07,11.04,11.04,68715.0,4.2786,4.2786,4.267,4.267,68715.0
2018-01-10 12:05:00,11.04,11.08,11.04,11.07,123843.0,4.267,4.2825,4.267,4.2786,123843.0
2018-01-10 12:10:00,11.07,11.07,11.06,11.06,24274.0,4.2786,4.2786,4.2748,4.2748,24274.0
2018-01-10 12:15:00,11.06,11.08,11.06,11.08,58798.0,4.2748,4.2825,4.2748,4.2825,58798.0
2018-01-10 12:20:00,11.08,11.09,11.07,11.08,172075.0,4.2825,4.2864,4.2786,4.2825,172075.0
2018-01-10 12:25:00,11.08,11.08,11.06,11.07,108508.0,4.2825,4.2825,4.2748,4.2786,108508.0
2018-01-10 12:30:00,11.07,11.07,11.05,11.05,39371.0,4.2786,4.2786,4.2709,4.2709,39371.0
2018-01-10 12:35:00,11.05,11.06,11.04,11.04,33366.0,4.2709,4.2748,4.267,4.267,33366.0
2018-01-10 12:40:00,11.04,11.05,11.03,11.04,95082.0,4.267,4.2709,4.2632,4.267,95082.0
2018-01-10 12:45:00,11.04,11.06,11.03,11.05,201231.0,4.267,4.2748,4.2632,4.2709,201231.0
2018-01-10 12:50:00,11.05,11.06,11.05,11.06,50905.0,4.2709,4.2748,4.2709,4.2748,50905.0
2018-01-10 12:55:00,11.06,11.07,11.05,11.05,53245.0,4.2748,4.2786,4.2709,4.2709,53245.0
2018-01-10 13:00:00,11.05,11.07,11.05,11.07,102682.0,4.2709,4.2786,4.2709,4.2786,102682.0
2018-01-10 13:05:00,11.07,11.1,11.06,11.1,210792.0,4.2786,4.2902,4.2748,4.2902,210792.0
2018-01-10 13:10:00,11.1,11.1,11.07,11.08,68840.0,4.2902,4.2902,4.2786,4.2825,68840.0
2018-01-10 13:15:00,11.08,11.1,11.07,11.1,82340.0,4.2825,4.2902,4.2786,4.2902,82340.0
2018-01-10 13:20:00,11.1,11.11,11.08,11.1,854092.0,4.2902,4.2941,4.2825,4.2902,854092.0
2018-01-10 13:25:00,11.1,11.1,11.08,11.08,89741.0,4.2902,4.2902,4.2825,4.2825,89741.0
2018-01-10 13:30:00,11.09,11.1,11.08,11.09,228674.0,4.2864,4.2902,4.2825,4.2864,228674.0
2018-01-10 13:35:00,11.09,11.1,11.08,11.1,48125.0,4.2864,4.2902,4.2825,4.2902,48125.0
2018-01-10 13:40:00,11.1,11.1,11.08,11.09,39090.0,4.2902,4.2902,4.2825,4.2864,39090.0
2018-01-10 13:45:00,11.08,11.09,11.08,11.09,31303.0,4.2825,4.2864,4.2825,4.2864,31303.0
2018-01-10 13:50:00,11.09,11.1,11.08,11.09,62821.0,4.2864,4.2902,4.2825,4.2864,62821.0
2018-01-10 13:55:00,11.1,11.1,11.08,11.09,182166.0,4.2902,4.2902,4.2825,4.2864,182166.0
2018-01-10 14:00:00,11.09,11.1,11.08,11.1,81817.0,4.2864,4.2902,4.2825,4.2902,81817.0
2018-01-10 14:05:00,11.1,11.1,11.05,11.06,205720.0,4.2902,4.2902,4.2709,4.2748,205720.0
2018-01-10 14:10:00,11.06,11.07,11.04,11.04,106746.0,4.2748,4.2786,4.267,4.267,106746.0
2018-01-10 14:15:00,11.05,11.05,11.03,11.03,153926.0,4.2709,4.2709,4.2632,4.2632,153926.0
2018-01-10 14:20:00,11.03,11.04,11.01,11.01,220759.0,4.2632,4.267,4.2554,4.2554,220759.0
2018-01-10 14:25:00,11.03,11.04,11.01,11.02,132522.0,4.2632,4.267,4.2554,4.2593,132522.0
2018-01-10 14:30:00,11.02,11.03,11.0,11.03,278897.0,4.2593,4.2632,4.2516,4.2632,278897.0
2018-01-10 14:35:00,11.03,11.04,11.01,11.01,117253.0,4.2632,4.267,4.2554,4.2554,117253.0
2018-01-10 14:40:00,11.02,11.02,11.01,11.02,35747.0,4.2593,4.2593,4.2554,4.2593,35747.0
2018-01-10 14:45:00,11.02,11.03,11.01,11.02,88352.0,4.2593,4.2632,4.2554,4.2593,88352.0
2018-01-10 14:50:00,11.02,11.02,11.0,11.02,306700.0,4.2593,4.2593,4.2516,4.2593,306700.0
2018-01-10 14:55:00,11.02,11.02,10.99,11.01,281070.0,4.2593,4.2593,4.2477,4.2554,281070.0
2018-01-10 15:00:00,11.01,11.02,11.0,11.02,76066.0,4.2554,4.2593,4.2516,4.2593,76066.0
2018-01-10 15:05:00,11.02,11.02,11.0,11.02,273399.0,4.2593,4.2593,4.2516,4.2593,273399.0
2018-01-10 15:10:00,11.02,11.02,11.01,11.02,34983.0,4.2593,4.2593,4.2554,4.2593,34983.0
2018-01-10 15:15:00,11.02,11.03,11.0,11.03,223067.0,4.2593,4.2632,4.2516,4.2632,223067.0
2018-01-10 15:20:00,11.03,11.03,11.02,11.03,32321.0,4.2632,4.2632,4.2593,4.2632,32321.0
2018-01-10 15:25:00,11.03,11.03,11.02,11.03,75343.0,4.2632,4.2632,4.2593,4.2632,75343.0
2018-01-10 15:30:00,11.03,11.04,11.02,11.03,167523.0,4.2632,4.267,4.2593,4.2632,167523.0
2018-01-10 15:35:00,11.03,11.05,11.02,11.04,233951.0,4.2632,4.2709,4.2593,4.267,233951.0
2018-01-10 15:40:00,11.04,11.06,11.04,11.04,114822.0,4.267,4.2748,4.267,4.267,114822.0
2018-01-10 15:45:00,11.04,11.05,11.04,11.05,167035.0,4.267,4.2709,4.267,4.2709,167035.0
2018-01-10 15:50:00,11.05,11.06,11.04,11.04,481840.0,4.2709,4.2748,4.267,4.267,481840.0
2018-01-10 15:55:00,11.04,11.05,11.03,11.04,447114.0,4.267,4.2709,4.2632,4.267,447114.0
2018-01-11 09:30:00,11.1,11.11,11.05,11.08,141924.0,4.2902,4.2941,4.2709,4.2825,141924.0
2018-01-11 09:35:00,11.08,11.13,11.06,11.12,315778.0,4.2825,4.3018,4.2748,4.298,315778.0
2018-01-11 09:40:00,11.11,11.13,11.11,11.12,229517.0,4.2941,4.3018,4.2941,4.298,229517.0
2018-01-11 09:45:00,11.12,11.14,11.1,11.13,450653.0,4.298,4.3057,4.2902,4.3018,450653.0
2018-01-11 09:50:00,11.13,11.17,11.13,11.15,1393836.0,4.3018,4.3173,4.3018,4.3095,1393836.0
2018-01-11 09:55:00,11.15,11.15,11.12,11.13,213874.0,4.3095,4.3095,4.298,4.3018,213874.0
2018-01-11 10:00:00,11.13,11.16,11.12,11.15,382183.0,4.3018,4.3134,4.298,4.3095,382183.0
2018-01-11 10:05:00,11.16,11.16,11.14,11.16,464376.0,4.3134,4.3134,4.3057,4.3134,464376.0
2018-01-11 10:10:00,11.15,11.2,11.15,11.2,403549.0,4.3095,4.3289,4.3095,4.3289,403549.0
2018-01-11 10:15:00,11.2,11.2,11.18,11.19,483919.0,4.3289,4.3289,4.3211,4.325,483919.0
2018-01-11 10:20:00,11.19,11.19,11.17,11.18,292023.0,4.325,4.325,4.3173,4.3211,292023.0
2018-01-11 10:25:00,11.17,11.19,11.16,11.19,426930.0,4.3173,4.325,4.3134,4.325,426930.0
2018-01-11 10:30:00,11.18,11.21,11.18,11.2,240559.0,4.3211,4.3327,4.3211,4.3289,240559.0
2018-01-11 10:35:00,11.2,11.21,11.19,11.2,593371.0,4.3289,4.3327,4.325,4.3289,593371.0
2018-01-11 10:40:00,11.2,11.21,11.19,11.19,399708.0,4.3289,4.3327,4.325,4.325,399708.0
2018-01-11 10:45:00,11.2,11.21,11.19,11.2,285669.0,4.3289,4.3327,4.325,4.3289,285669.0
2018-01-11 10:50:00,11.2,11.22,11.18,11.21,988786.0,4.3289,4.3366,4.3211,4.3327,988786.0
2018-01-11 10:55:00,11.21,11.23,11.2,11.23,275660.0,4.3327,4.3405,4.3289,4.3405,275660.0
2018-01-11 11:00:00,11.23,11.24,11.21,11.22,156896.0,4.3405,4.3443,4.3327,4.3366,156896.0
2018-01-11 11:05:00,11.22,11.22,11.2,11.21,413868.0,4.3366,4.3366,4.3289,4.3327,413868.0
2018-01-11 11:10:00,11.21,11.21,11.2,11.21,164818.0,4.3327,4.3327,4.3289,4.3327,164818.0
2018-01-11 11:15:00,11.21,11.21,11.2,11.21,168765.0,4.3327,4.3327,4.3289,4.3327,168765.0
2018-01-11 11:20:00,11.21,11.21,11.2,11.21,43630.0,4.3327,4.3327,4.3289,4.3327,43630.0
2018-01-11 11:25:00,11.21,11.21,11.19,11.2,273240.0,4.3327,4.3327,4.325,4.3289,273240.0
2018-01-11 11:30:00,11.2,11.21,11.18,11.21,294394.0,4.3289,4.3327,4.3211,4.3327,294394.0
2018-01-11 11:35:00,11.21,11.22,11.2,11.21,198517.0,4.3327,4.3366,4.3289,4.3327,198517.0
2018-01-11 11:40:00,11.21,11.22,11.2,11.21,148323.0,4.3327,4.3366,4.3289,4.3327,148323.0
2018-01-11 11:45:00,11.21,11.23,11.21,11.22,220248.0,4.3327,4.3405,4.3327,4.3366,220248.0
2018-01-11 11:50:00,11.23,11.23,11.21,11.22,551239.0,4.3405,4.3405,4.3327,4.3366,551239.0
2018-01-11 11:55:00,11.22,11.24,11.21,11.23,531161.0,4.3366,4.3443,4.3327,4.3405,531161.0
2018-01-11 12:00:00,11.23,11.24,11.22,11.23,224418.0,4.3405,4.3443,4.3366,4.3405,224418.0
2018-01-11 12:05:00,11.24,11.25,11.22,11.25,227755.0,4.3443,4.3482,4.3366,4.3482,227755.0
2018-01-11 12:10:00,11.25,11.25,11.23,11.24,104462.0,4.3482,4.3482,4.3405,4.3443,104462.0
2018-01-11 12:15:00,11.24,11.24,11.22,11.22,441099.0,4.3443,4.3443,4.3366,4.3366,441099.0
2018-01-11 12:20:00,11.23,11.23,11.22,11.23,52809.0,4.3405,4.3405,4.3366,4.3405,52809.0
2018-01-11 12:25:00,11.23,11.24,11.22,11.24,101883.0,4.3405,4.3443,4.3366,4.3443,101883.0
2018-01-11 12:30:00,11.24,11.25,11.23,11.24,350297.0,4.3443,4.3482,4.3405,4.3443,350297.0
2018-01-11 12:35:00,11.24,11.24,11.23,11.23,126098.0,4.3443,4.3443,4.3405,4.3405,126098.0
2018-01-11 12:40:00,11.23,11.24,11.22,11.22,278834.0,4.3405,4.3443,4.3366,4.3366,278834.0
2018-01-11 12:45:00,11.23,11.23,11.21,11.21,106515.0,4.3405,4.3405,4.3327,4.3327,106515.0
2018-01-11 12:50:00,11.21,11.24,11.21,11.24,139974.0,4.3327,4.3443,4.3327,4.3443,139974.0
2018-01-11 12:55:00,11.24,11.27,11.23,11.26,434029.0,4.3443,4.3559,4.3405,4.3521,434029.0
2018-01-11 13:00:00,11.26,11.26,11.25,11.25,57663.0,4.3521,4.3521,4.3482,4.3482,57663.0
2018-01-11 13:05:00,11.26,11.26,11.25,11.26,50102.0,4.3521,4.3521,4.3482,4.3521,50102.0
2018-01-11 13:10:00,11.26,11.27,11.24,11.26,315063.0,4.3521,4.3559,4.3443,4.3521,315063.0
2018-01-11 13:15:00,11.25,11.27,11.25,11.27,346433.0,4.3482,4.3559,4.3482,4.3559,346433.0
2018-01-11 13:20:00,11.27,11.29,11.26,11.28,326996.0,4.3559,4.3637,4.3521,4.3598,326996.0
2018-01-11 13:25:00,11.28,11.3,11.28,11.28,376482.0,4.3598,4.3675,4.3598,4.3598,376482.0
2018-01-11 13:30:00,11.29,11.29,11.27,11.29,165853.0,4.3637,4.3637,4.3559,4.3637,165853.0
2018-01-11 13:35:00,11.29,11.29,11.27,11.28,248800.0,4.3637,4.3637,4.3559,4.3598,248800.0
2018-01-11 13:40:00,11.28,11.28,11.27,11.28,17720.0,4.3598,4.3598,4.3559,4.3598,17720.0
2018-01-11 13:45:00,11.28,11.3,11.27,11.3,244361.0,4.3598,4.3675,4.3559,4.3675,244361.0
2018-01-11 13:50:00,11.3,11.3,11.29,11.29,97185.0,4.3675,4.3675,4.3637,4.3637,97185.0
2018-01-11 13:55:00,11.29,11.32,11.29,11.32,431807.0,4.3637,4.3753,4.3637,4.3753,431807.0
2018-01-11 14:00:00,11.32,11.35,11.31,11.35,232675.0,4.3753,4.3868,4.3714,4.3868,232675.0
2018-01-11 14:05:00,11.35,11.36,11.34,11.36,534030.0,4.3868,4.3907,4.383,4.3907,534030.0
2018-01-11 14:10:00,11.35,11.37,11.35,11.36,413616.0,4.3868,4.3946,4.3868,4.3907,413616.0
2018-01-11 14:15:00,11.36,11.36,11.31,11.34,1212229.0,4.3907,4.3907,4.3714,4.383,1212229.0
2018-01-11 14:20:00,11.33,11.34,11.31,11.32,214671.0,4.3791,4.383,4.3714,4.3753,214671.0
2018-01-11 14:25:00,11.33,11.34,11.32,11.33,499975.0,4.3791,4.383,4.3753,4.3791,499975.0
2018-01-11 14:30:00,11.32,11.33,11.31,11.32,204994.0,4.3753,4.3791,4.3714,4.3753,204994.0
2018-01-11 14:35:00,11.32,11.34,11.31,11.34,488923.0,4.3753,4.383,4.3714,4.383,488923.0
2018-01-11 14:40:00,11.34,11.35,11.33,11.35,219497.0,4.383,4.3868,4.3791,4.3868,219497.0
2018-01-11 14:45:00,11.35,11.37,11.33,11.36,817195.0,4.3868,4.3946,4.3791,4.3907,817195.0
2018-01-11 14:50:00,11.37,11.37,11.35,11.36,254530.0,4.3946,4.3946,4.3868,4.3907,254530.0
2018-01-11 14:55:00,11.36,11.38,11.35,11.38,330206.0,4.3907,4.3984,4.3868,4.3984,330206.0
2018-01-11 15:00:00,11.38,11.38,11.35,11.35,745743.0,4.3984,4.3984,4.3868,4.3868,745743.0
2018-01-11 15:05:00,11.36,11.36,11.35,11.36,200171.0,4.3907,4.3907,4.3868,4.3907,200171.0
2018-01-11 15:10:00,11.36,11.36,11.35,11.36,56685.0,4.3907,4.3907,4.3868,4.3907,56685.0
2018-01-11 15:15:00,11.36,11.36,11.35,11.36,91497.0,4.3907,4.3907,4.3868,4.3907,91497.0
2018-01-11 15:20:00,11.36,11.36,11.34,11.35,136834.0,4.3907,4.3907,4.383,4.3868,136834.0
2018-01-11 15:25:00,11.35,11.35,11.34,11.35,253652.0,4.3868,4.3868,4.383,4.3868,253652.0
2018-01-11 15:30:00,11.35,11.35,11.34,11.35,90215.0,4.3868,4.3868,4.383,4.3868,90215.0
2018-01-11 15:35:00,11.35,11.36,11.34,11.36,140675.0,4.3868,4.3907,4.383,4.3907,140675.0
2018-01-11 15:40:00,11.36,11.36,11.33,11.35,329335.0,4.3907,4.3907,4.3791,4.3868,329335.0
2018-01-11 15:45:00,11.35,11.36,11.34,11.36,621170.0,4.3868,4.3907,4.383,4.3907,621170.0
2018-01-11 15:50:00,11.36,11.38,11.35,11.38,676818.0,4.3907,4.3984,4.3868,4.3984,676818.0
2018-01-11 15:55:00,11.38,11.38,11.37,11.38,1212643.0,4.3984,4.3984,4.3946,4.3984,1212643.0
2018-01-12 09:30:00,11.3,11.32,11.28,11.31,927315.0,4.3675,4.3753,4.3598,4.3714,927315.0
2018-01-12 09:35:00,11.31,11.37,11.3,11.37,364624.0,4.3714,4.3946,4.3675,4.3946,364624.0
2018-01-12 09:40:00,11.38,11.39,11.36,11.39,249767.0,4.3984,4.4023,4.3907,4.4023,249767.0
2018-01-12 09:45:00,11.38,11.41,11.37,11.39,379700.0,4.3984,4.41,4.3946,4.4023,379700.0
2018-01-12 09:50:00,11.4,11.42,11.39,11.42,236254.0,4.4062,4.4139,4.4023,4.4139,236254.0
2018-01-12 09:55:00,11.42,11.42,11.39,11.41,84147.0,4.4139,4.4139,4.4023,4.41,84147.0
2018-01-12 10:00:00,11.41,11.44,11.4,11.43,190348.0,4.41,4.4216,4.4062,4.4178,190348.0
2018-01-12 10:05:00,11.44,11.44,11.41,11.42,151105.0,4.4216,4.4216,4.41,4.4139,151105.0
2018-01-12 10:10:00,11.42,11.44,11.41,11.44,161892.0,4.4139,4.4216,4.41,4.4216,161892.0
2018-01-12 10:15:00,11.44,11.45,11.44,11.45,232568.0,4.4216,4.4255,4.4216,4.4255,232568.0
2018-01-12 10:20:00,11.45,11.45,11.44,11.45,89923.0,4.4255,4.4255,4.4216,4.4255,89923.0
2018-01-12 10:25:00,11.45,11.45,11.43,11.43,160391.0,4.4255,4.4255,4.4178,4.4178,160391.0
2018-01-12 10:30:00,11.44,11.45,11.43,11.44,104514.0,4.4216,4.4255,4.4178,4.4216,104514.0
2018-01-12 10:35:00,11.44,11.45,11.43,11.44,60512.0,4.4216,4.4255,4.4178,4.4216,60512.0
2018-01-12 10:40:00,11.44,11.48,11.44,11.48,398302.0,4.4216,4.4371,4.4216,4.4371,398302.0
2018-01-12 10:45:00,11.48,11.48,11.46,11.46,283635.0,4.4371,4.4371,4.4294,4.4294,283635.0
2018-01-12 10:50:00,11.46,11.48,11.46,11.47,546763.0,4.4294,4.4371,4.4294,4.4332,546763.0
2018-01-12 10:55:00,11.46,11.47,11.44,11.45,159283.0,4.4294,4.4332,4.4216,4.4255,159283.0
2018-01-12 11:00:00,11.45,11.45,11.44,11.45,37215.0,4.4255,4.4255,4.4216,4.4255,37215.0
2018-01-12 11:05:00,11.45,11.45,11.44,11.45,42941.0,4.4255,4.4255,4.4216,4.4255,42941.0
2018-01-12 11:10:00,11.45,11.45,11.42,11.43,144872.0,4.4255,4.4255,4.4139,4.4178,144872.0
2018-01-12 11:15:00,11.43,11.43,11.41,11.42,218915.0,4.4178,4.4178,4.41,4.4139,218915.0
2018-01-12 11:20:00,11.42,11.42,11.4,11.42,338908.0,4.4139,4.4139,4.4062,4.4139,338908.0
2018-01-12 11:25:00,11.43,11.45,11.43,11.45,153462.0,4.4178,4.4255,4.4178,4.4255,153462.0
2018-01-12 11:30:00,11.44,11.45,11.42,11.44,286360.0,4.4216,4.4255,4.4139,4.4216,286360.0
2018-01-12 11:35:00,11.44,11.45,11.43,11.45,274610.0,4.4216,4.4255,4.4178,4.4255,274610.0
2018-01-12 11:40:00,11.44,11.45,11.43,11.44,76310.0,4.4216,4.4255,4.4178,4.4216,76310.0
2018-01-12 11:45:00,11.44,11.44,11.43,11.44,72531.0,4.4216,4.4216,4.4178,4.4216,72531.0
2018-01-12 11:50:00,11.44,11.45,11.43,11.44,625649.0,4.4216,4.4255,4.4178,4.4216,625649.0
2018-01-12 11:55:00,11.44,11.45,11.42,11.44,279085.0,4.4216,4.4255,4.4139,4.4216,279085.0
2018-01-12 12:00:00,11.43,11.45,11.42,11.44,178212.0,4.4178,4.4255,4.4139,4.4216,178212.0
2018-01-12 12:05:00,11.44,11.44,11.39,11.41,164135.0,4.4216,4.4216,4.4023,4.41,164135.0
2018-01-12 12:10:00,11.41,11.43,11.39,11.42,244421.0,4.41,4.4178,4.4023,4.4139,244421.0
2018-01-12 12:15:00,11.42,11.43,11.41,11.42,179820.0,4.4139,4.4178,4.41,4.4139,179820.0
2018-01-12 12:20:00,11.42,11.44,11.41,11.43,86192.0,4.4139,4.4216,4.41,4.4178,86192.0
2018-01-12 12:25:00,11.43,11.44,11.42,11.42,30803.0,4.4178,4.4216,4.4139,4.4139,30803.0
2018-01-12 12:30:00,11.42,11.42,11.4,11.41,31311.0,4.4139,4.4139,4.4062,4.41,31311.0
2018-01-12 12:35:00,11.41,11.43,11.4,11.4,193768.0,4.41,4.4178,4.4062,4.4062,193768.0
2018-01-12 12:40:00,11.41,11.41,11.39,11.4,139426.0,4.41,4.41,4.4023,4.4062,139426.0
2018-01-12 12:45:00,11.4,11.4,11.38,11.4,139267.0,4.4062,4.4062,4.3984,4.4062,139267.0
2018-01-12 12:50:00,11.4,11.4,11.36,11.4,402187.0,4.4062,4.4062,4.3907,4.4062,402187.0
2018-01-12 12:55:00,11.39,11.41,11.39,11.4,140401.0,4.4023,4.41,4.4023,4.4062,140401.0
2018-01-12 13:00:00,11.4,11.4,11.39,11.4,227487.0,4.4062,4.4062,4.4023,4.4062,227487.0
2018-01-12 13:05:00,11.4,11.4,11.37,11.38,167389.0,4.4062,4.4062,4.3946,4.3984,167389.0
2018-01-12 13:10:00,11.38,11.39,11.36,11.38,267580.0,4.3984,4.4023,4.3907,4.3984,267580.0
2018-01-12 13:15:00,11.38,11.38,11.36,11.36,98536.0,4.3984,4.3984,4.3907,4.3907,98536.0
2018-01-12 13:20:00,11.36,11.37,11.35,11.37,234780.0,4.3907,4.3946,4.3868,4.3946,234780.0
2018-01-12 13:25:00,11.37,11.39,11.36,11.38,284306.0,4.3946,4.4023,4.3907,4.3984,284306.0
2018-01-12 13:30:00,11.38,11.41,11.38,11.4,122581.0,4.3984,4.41,4.3984,4.4062,122581.0
2018-01-12 13:35:00,11.4,11.41,11.39,11.41,50315.0,4.4062,4.41,4.4023,4.41,50315.0
2018-01-12 13:40:00,11.41,11.42,11.4,11.42,63253.0,4.41,4.4139,4.4062,4.4139,63253.0
2018-01-12 13:45:00,11.42,11.42,11.39,11.42,178796.0,4.4139,4.4139,4.4023,4.4139,178796.0
2018-01-12 13:50:00,11.42,11.44,11.4,11.42,302160.0,4.4139,4.4216,4.4062,4.4139,302160.0
2018-01-12 13:55:00,11.42,11.43,11.41,11.43,214249.0,4.4139,4.4178,4.41,4.4178,214249.0
2018-01-12 14:00:00,11.43,11.44,11.42,11.44,186276.0,4.4178,4.4216,4.4139,4.4216,186276.0
2018-01-12 14:05:00,11.44,11.44,11.43,11.44,71119.0,4.4216,4.4216,4.4178,4.4216,71119.0
2018-01-12 14:10:00,11.44,11.44,11.42,11.44,389466.0,4.4216,4.4216,4.4139,4.4216,389466.0
2018-01-12 14:15:00,11.44,11.45,11.43,11.43,96525.0,4.4216,4.4255,4.4178,4.4178,96525.0
2018-01-12 14:20:00,11.43,11.44,11.42,11.43,270095.0,4.4178,4.4216,4.4139,4.4178,270095.0
2018-01-12 14:25:00,11.43,11.45,11.42,11.45,313614.0,4.4178,4.4255,4.4139,4.4255,313614.0
2018-01-12 14:30:00,11.45,11.45,11.44,11.44,97345.0,4.4255,4.4255,4.4216,4.4216,97345.0
2018-01-12 14:35:00,11.45,11.45,11.44,11.45,122044.0,4.4255,4.4255,4.4216,4.4255,122044.0
2018-01-12 14:40:00,11.45,11.45,11.43,11.44,245648.0,4.4255,4.4255,4.4178,4.4216,245648.0
2018-01-12 14:45:00,11.45,11.46,11.44,11.45,174276.0,4.4255,4.4294,4.4216,4.4255,174276.0
2018-01-12 14:50:00,11.46,11.47,11.45,11.47,84921.0,4.4294,4.4332,4.4255,4.4332,84921.0
2018-01-12 14:55:00,11.47,11.47,11.44,11.46,304202.0,4.4332,4.4332,4.4216,4.4294,304202.0
2018-01-12 15:00:00,11.46,11.47,11.44,11.46,371456.0,4.4294,4.4332,4.4216,4.4294,371456.0
2018-01-12 15:05:00,11.46,11.46,11.45,11.46,50000.0,4.4294,4.4294,4.4255,4.4294,50000.0
2018-01-12 15:10:00,11.46,11.46,11.45,11.46,48986.0,4.4294,4.4294,4.4255,4.4294,48986.0
2018-01-12 15:15:00,11.45,11.46,11.43,11.46,241084.0,4.4255,4.4294,4.4178,4.4294,241084.0
2018-01-12 15:20:00,11.46,11.46,11.45,11.45,93268.0,4.4294,4.4294,4.4255,4.4255,93268.0
2018-01-12 15:25:00,11.46,11.48,11.45,11.48,287178.0,4.4294,4.4371,4.4255,4.4371,287178.0
2018-01-12 15:30:00,11.48,11.48,11.47,11.47,100766.0,4.4371,4.4371,4.4332,4.4332,100766.0
2018-01-12 15:35:00,11.48,11.48,11.46,11.46,671395.0,4.4371,4.4371,4.4294,4.4294,671395.0
2018-01-12 15:40:00,11.46,11.46,11.44,11.45,1090173.0,4.4294,4.4294,4.4216,4.4255,1090173.0
2018-01-12 15:45:00,11.45,11.46,11.44,11.46,125363.0,4.4255,4.4294,4.4216,4.4294,125363.0
2018-01-12 15:50:00,11.46,11.46,11.44,11.46,460818.0,4.4294,4.4294,4.4216,4.4294,460818.0
2018-01-12 15:55:00,11.46,11.47,11.44,11.46,808309.0,4.4294,4.4332,4.4216,4.4294,808309.0
2018-01-16 09:30:00,11.65,11.69,11.6,11.61,671568.0,4.5028,4.5183,4.4835,4.4873,671568.0
2018-01-16 09:35:00,11.61,11.65,11.58,11.65,356443.0,4.4873,4.5028,4.4757,4.5028,356443.0
2018-01-16 09:40:00,11.65,11.65,11.6,11.62,292155.0,4.5028,4.5028,4.4835,4.4912,292155.0
2018-01-16 09:45:00,11.62,11.63,11.6,11.63,341276.0,4.4912,4.4951,4.4835,4.4951,341276.0
2018-01-16 09:50:00,11.63,11.65,11.62,11.65,743864.0,4.4951,4.5028,4.4912,4.5028,743864.0
2018-01-16 09:55:00,11.65,11.67,11.64,11.65,463803.0,4.5028,4.5105,4.4989,4.5028,463803.0
2018-01-16 10:00:00,11.65,11.66,11.64,11.65,402021.0,4.5028,4.5067,4.4989,4.5028,402021.0
2018-01-16 10:05:00,11.65,11.68,11.64,11.67,361687.0,4.5028,4.5144,4.4989,4.5105,361687.0
2018-01-16 10:10:00,11.67,11.7,11.64,11.67,711414.0,4.5105,4.5221,4.4989,4.5105,711414.0
2018-01-16 10:15:00,11.66,11.67,11.65,11.66,114421.0,4.5067,4.5105,4.5028,4.5067,114421.0
2018-01-16 10:20:00,11.66,11.69,11.65,11.67,238940.0,4.5067,4.5183,4.5028,4.5105,238940.0
2018-01-16 10:25:00,11.67,11.68,11.66,11.67,232271.0,4.5105,4.5144,4.5067,4.5105,232271.0
2018-01-16 10:30:00,11.67,11.67,11.64,11.67,400751.0,4.5105,4.5105,4.4989,4.5105,400751.0
2018-01-16 10:35:00,11.67,11.67,11.65,11.66,1536226.0,4.5105,4.5105,4.5028,4.5067,1536226.0
2018-01-16 10:40:00,11.66,11.67,11.63,11.65,993469.0,4.5067,4.5105,4.4951,4.5028,993469.0
2018-01-16 10:45:00,11.65,11.66,11.64,11.65,354207.0,4.5028,4.5067,4.4989,4.5028,354207.0
2018-01-16 10:50:00,11.65,11.67,11.64,11.67,335934.0,4.5028,4.5105,4.4989,4.5105,335934.0
2018-01-16 10:55:00,11.67,11.7,11.65,11.7,1113677.0,4.5105,4.5221,4.5028,4.5221,1113677.0
2018-01-16 11:00:00,11.7,11.7,11.68,11.69,245724.0,4.5221,4.5221,4.5144,4.5183,245724.0
2018-01-16 11:05:00,11.69,11.7,11.68,11.69,128038.0,4.5183,4.5221,4.5144,4.5183,128038.0
2018-01-16 11:10:00,11.69,11.7,11.68,11.69,178930.0,4.5183,4.5221,4.5144,4.5183,178930.0
2018-01-16 11:15:00,11.69,11.7,11.68,11.69,140007.0,4.5183,4.5221,4.5144,4.5183,140007.0
2018-01-16 11:20:00,11.69,11.69,11.67,11.68,441538.0,4.5183,4.5183,4.5105,4.5144,441538.0
2018-01-16 11:25:00,11.68,11.68,11.66,11.67,493685.0,4.5144,4.5144,4.5067,4.5105,493685.0
2018-01-16 11:30:00,11.67,11.67,11.66,11.66,593050.0,4.5105,4.5105,4.5067,4.5067,593050.0
2018-01-16 11:35:00,11.67,11.67,11.66,11.67,324833.0,4.5105,4.5105,4.5067,4.5105,324833.0
2018-01-16 11:40:00,11.67,11.67,11.63,11.63,1310277.0,4.5105,4.5105,4.4951,4.4951,1310277.0
2018-01-16 11:45:00,11.63,11.66,11.6,11.61,1078123.0,4.4951,4.5067,4.4835,4.4873,1078123.0
2018-01-16 11:50:00,11.61,11.63,11.6,11.61,256671.0,4.4873,4.4951,4.4835,4.4873,256671.0
2018-01-16 11:55:00,11.61,11.64,11.59,11.63,329183.0,4.4873,4.4989,4.4796,4.4951,329183.0
2018-01-16 12:00:00,11.63,11.65,11.6,11.61,302764.0,4.4951,4.5028,4.4835,4.4873,302764.0
2018-01-16 12:05:00,11.61,11.63,11.6,11.62,314819.0,4.4873,4.4951,4.4835,4.4912,314819.0
2018-01-16 12:10:00,11.62,11.63,11.61,11.63,37222.0,4.4912,4.4951,4.4873,4.4951,37222.0
2018-01-16 12:15:00,11.63,11.64,11.62,11.63,151938.0,4.4951,4.4989,4.4912,4.4951,151938.0
2018-01-16 12:20:00,11.63,11.65,11.62,11.65,87654.0,4.4951,4.5028,4.4912,4.5028,87654.0
2018-01-16 12:25:00,11.65,11.67,11.64,11.66,160973.0,4.5028,4.5105,4.4989,4.5067,160973.0
2018-01-16 12:30:00,11.66,11.67,11.65,11.67,77820.0,4.5067,4.5105,4.5028,4.5105,77820.0
2018-01-16 12:35:00,11.67,11.68,11.66,11.68,56693.0,4.5105,4.5144,4.5067,4.5144,56693.0
2018-01-16 12:40:00,11.68,11.68,11.67,11.68,100743.0,4.5144,4.5144,4.5105,4.5144,100743.0
2018-01-16 12:45:00,11.68,11.68,11.66,11.67,43090.0,4.5144,4.5144,4.5067,4.5105,43090.0
2018-01-16 12:50:00,11.66,11.68,11.66,11.68,50177.0,4.5067,4.5144,4.5067,4.5144,50177.0
2018-01-16 12:55:00,11.68,11.68,11.66,11.67,31206.0,4.5144,4.5144,4.5067,4.5105,31206.0
2018-01-16 13:00:00,11.67,11.67,11.66,11.67,40629.0,4.5105,4.5105,4.5067,4.5105,40629.0
2018-01-16 13:05:00,11.67,11.67,11.65,11.66,46713.0,4.5105,4.5105,4.5028,4.5067,46713.0
2018-01-16 13:10:00,11.66,11.66,11.65,11.66,8890.0,4.5067,4.5067,4.5028,4.5067,8890.0
2018-01-16 13:15:00,11.66,11.66,11.65,11.66,26902.0,4.5067,4.5067,4.5028,4.5067,26902.0
2018-01-16 13:20:00,11.66,11.66,11.65,11.65,16254.0,4.5067,4.5067,4.5028,4.5028,16254.0
2018-01-16 13:25:00,11.66,11.67,11.65,11.67,47383.0,4.5067,4.5105,4.5028,4.5105,47383.0
2018-01-16 13:30:00,11.67,11.68,11.66,11.68,134948.0,4.5105,4.5144,4.5067,4.5144,134948.0
2018-01-16 13:35:00,11.68,11.68,11.67,11.68,46061.0,4.5144,4.5144,4.5105,4.5144,46061.0
2018-01-16 13:40:00,11.68,11.69,11.67,11.69,127245.0,4.5144,4.5183,4.5105,4.5183,127245.0
2018-01-16 13:45:00,11.69,11.69,11.68,11.69,15768.0,4.5183,4.5183,4.5144,4.5183,15768.0
2018-01-16 13:50:00,11.69,11.69,11.66,11.67,194092.0,4.5183,4.5183,4.5067,4.5105,194092.0
2018-01-16 13:55:00,11.67,11.68,11.67,11.68,115120.0,4.5105,4.5144,4.5105,4.5144,115120.0
2018-01-16 14:00:00,11.68,11.68,11.65,11.66,366650.0,4.5144,4.5144,4.5028,4.5067,366650.0
2018-01-16 14:05:00,11.66,11.67,11.65,11.67,213588.0,4.5067,4.5105,4.5028,4.5105,213588.0
2018-01-16 14:10:00,11.67,11.67,11.65,11.66,317402.0,4.5105,4.5105,4.5028,4.5067,317402.0
2018-01-16 14:15:00,11.66,11.67,11.65,11.67,431297.0,4.5067,4.5105,4.5028,4.5105,431297.0
2018-01-16 14:20:00,11.67,11.68,11.66,11.68,338198.0,4.5105,4.5144,4.5067,4.5144,338198.0
2018-01-16 14:25:00,11.68,11.68,11.66,11.67,407094.0,4.5144,4.5144,4.5067,4.5105,407094.0
2018-01-16 14:30:00,11.66,11.68,11.66,11.68,118890.0,4.5067,4.5144,4.5067,4.5144,118890.0
2018-01-16 14:35:00,11.68,11.69,11.67,11.68,195470.0,4.5144,4.5183,4.5105,4.5144,195470.0
2018-01-16 14:40:00,11.68,11.69,11.66,11.68,676422.0,4.5144,4.5183,4.5067,4.5144,676422.0
2018-01-16 14:45:00,11.68,11.68,11.64,11.68,598195.0,4.5144,4.5144,4.4989,4.5144,598195.0
2018-01-16 14:50:00,11.68,11.68,11.65,11.66,322969.0,4.5144,4.5144,4.5028,4.5067,322969.0
2018-01-16 14:55:00,11.67,11.68,11.65,11.67,478395.0,4.5105,4.5144,4.5028,4.5105,478395.0
2018-01-16 15:00:00,11.67,11.68,11.66,11.68,255574.0,4.5105,4.5144,4.5067,4.5144,255574.0
2018-01-16 15:05:00,11.68,11.69,11.67,11.69,135678.0,4.5144,4.5183,4.5105,4.5183,135678.0
2018-01-16 15:10:00,11.69,11.69,11.67,11.68,343518.0,4.5183,4.5183,4.5105,4.5144,343518.0
2018-01-16 15:15:00,11.69,11.69,11.68,11.69,134339.0,4.5183,4.5183,4.5144,4.5183,134339.0
2018-01-16 15:20:00,11.69,11.71,11.67,11.7,902541.0,4.5183,4.526,4.5105,4.5221,902541.0
2018-01-16 15:25:00,11.7,11.71,11.68,11.7,181414.0,4.5221,4.526,4.5144,4.5221,181414.0
2018-01-16 15:30:00,11.7,11.7,11.68,11.68,89389.0,4.5221,4.5221,4.5144,4.5144,89389.0
2018-01-16 15:35:00,11.69,11.69,11.68,11.68,63321.0,4.5183,4.5183,4.5144,4.5144,63321.0
2018-01-16 15:40:00,11.69,11.7,11.68,11.69,209241.0,4.5183,4.5221,4.5144,4.5183,209241.0
2018-01-16 15:45:00,11.69,11.7,11.68,11.7,470960.0,4.5183,4.5221,4.5144,4.5221,470960.0
2018-01-16 15:50:00,11.7,11.71,11.69,11.69,294669.0,4.5221,4.526,4.5183,4.5183,294669.0
2018-01-16 15:55:00,11.69,11.7,11.68,11.7,930486.0,4.5183,4.5221,4.5144,4.5221,930486.0
2018-01-17 09:30:00,11.82,11.85,11.76,11.84,868222.0,4.5685,4.5801,4.5453,4.5762,868222.0
2018-01-17 09:35:00,11.84,11.84,11.8,11.83,356869.0,4.5762,4.5762,4.5608,4.5724,356869.0
2018-01-17 09:40:00,11.83,11.84,11.8,11.81,202632.0,4.5724,4.5762,4.5608,4.5646,202632.0
2018-01-17 09:45:00,11.8,11.83,11.8,11.8,251449.0,4.5608,4.5724,4.5608,4.5608,251449.0
2018-01-17 09:50:00,11.81,11.82,11.79,11.81,328541.0,4.5646,4.5685,4.5569,4.5646,328541.0
2018-01-17 09:55:00,11.8,11.83,11.8,11.81,311917.0,4.5608,4.5724,4.5608,4.5646,311917.0
2018-01-17 10:00:00,11.81,11.84,11.79,11.84,522825.0,4.5646,4.5762,4.5569,4.5762,522825.0
2018-01-17 10:05:00,11.84,11.87,11.82,11.87,732335.0,4.5762,4.5878,4.5685,4.5878,732335.0
2018-01-17 10:10:00,11.86,11.9,11.85,11.9,527125.0,4.584,4.5994,4.5801,4.5994,527125.0
2018-01-17 10:15:00,11.89,11.94,11.88,11.93,473268.0,4.5956,4.6149,4.5917,4.611,473268.0
2018-01-17 10:20:00,11.93,11.93,11.88,11.88,246904.0,4.611,4.611,4.5917,4.5917,246904.0
2018-01-17 10:25:00,11.88,11.9,11.87,11.88,192212.0,4.5917,4.5994,4.5878,4.5917,192212.0
2018-01-17 10:30:00,11.88,11.9,11.87,11.89,98437.0,4.5917,4.5994,4.5878,4.5956,98437.0
2018-01-17 10:35:00,11.89,11.9,11.88,11.88,132188.0,4.5956,4.5994,4.5917,4.5917,132188.0
2018-01-17 10:40:00,11.88,11.89,11.85,11.86,299598.0,4.5917,4.5956,4.5801,4.584,299598.0
2018-01-17 10:45:00,11.86,11.88,11.85,11.88,196067.0,4.584,4.5917,4.5801,4.5917,196067.0
2018-01-17 10:50:00,11.88,11.89,11.86,11.87,151146.0,4.5917,4.5956,4.584,4.5878,151146.0
2018-01-17 10:55:00,11.87,11.89,11.86,11.89,123876.0,4.5878,4.5956,4.584,4.5956,123876.0
2018-01-17 11:00:00,11.88,11.89,11.87,11.88,105389.0,4.5917,4.5956,4.5878,4.5917,105389.0
2018-01-17 11:05:00,11.88,11.89,11.87,11.89,116996.0,4.5917,4.5956,4.5878,4.5956,116996.0
2018-01-17 11:10:00,11.88,11.91,11.88,11.9,118084.0,4.5917,4.6033,4.5917,4.5994,118084.0
2018-01-17 11:15:00,11.9,11.9,11.89,11.9,113549.0,4.5994,4.5994,4.5956,4.5994,113549.0
2018-01-17 11:20:00,11.9,11.9,11.87,11.88,112884.0,4.5994,4.5994,4.5878,4.5917,112884.0
2018-01-17 11:25:00,11.88,11.9,11.87,11.9,223743.0,4.5917,4.5994,4.5878,4.5994,223743.0
2018-01-17 11:30:00,11.9,11.9,11.88,11.89,218533.0,4.5994,4.5994,4.5917,4.5956,218533.0
2018-01-17 11:35:00,11.89,11.91,11.89,11.91,222376.0,4.5956,4.6033,4.5956,4.6033,222376.0
2018-01-17 11:40:00,11.91,11.93,11.9,11.93,155084.0,4.6033,4.611,4.5994,4.611,155084.0
2018-01-17 11:45:00,11.93,11.95,11.92,11.93,243635.0,4.611,4.6188,4.6072,4.611,243635.0
2018-01-17 11:50:00,11.93,11.95,11.92,11.93,118229.0,4.611,4.6188,4.6072,4.611,118229.0
2018-01-17 11:55:00,11.93,11.95,11.92,11.94,109699.0,4.611,4.6188,4.6072,4.6149,109699.0
2018-01-17 12:00:00,11.95,11.96,11.94,11.95,188827.0,4.6188,4.6226,4.6149,4.6188,188827.0
2018-01-17 12:05:00,11.95,11.96,11.94,11.95,88879.0,4.6188,4.6226,4.6149,4.6188,88879.0
2018-01-17 12:10:00,11.95,11.96,11.94,11.96,106499.0,4.6188,4.6226,4.6149,4.6226,106499.0
2018-01-17 12:15:00,11.96,11.97,11.93,11.96,223260.0,4.6226,4.6265,4.611,4.6226,223260.0
2018-01-17 12:20:00,11.96,11.96,11.94,11.96,291970.0,4.6226,4.6226,4.6149,4.6226,291970.0
2018-01-17 12:25:00,11.96,11.98,11.95,11.97,267312.0,4.6226,4.6303,4.6188,4.6265,267312.0
2018-01-17 12:30:00,11.98,11.98,11.94,11.96,194934.0,4.6303,4.6303,4.6149,4.6226,194934.0
2018-01-17 12:35:00,11.96,11.98,11.94,11.98,278053.0,4.6226,4.6303,4.6149,4.6303,278053.0
2018-01-17 12:40:00,11.98,11.98,11.97,11.98,54702.0,4.6303,4.6303,4.6265,4.6303,54702.0
2018-01-17 12:45:00,11.98,12.0,11.97,12.0,436057.0,4.6303,4.6381,4.6265,4.6381,436057.0
2018-01-17 12:50:00,12.0,12.01,11.99,12.01,1122321.0,4.6381,4.6419,4.6342,4.6419,1122321.0
2018-01-17 12:55:00,12.01,12.03,12.0,12.02,559818.0,4.6419,4.6497,4.6381,4.6458,559818.0
2018-01-17 13:00:00,12.03,12.04,12.02,12.04,348272.0,4.6497,4.6535,4.6458,4.6535,348272.0
2018-01-17 13:05:00,12.04,12.06,12.03,12.05,649939.0,4.6535,4.6613,4.6497,4.6574,649939.0
2018-01-17 13:10:00,12.05,12.05,12.02,12.02,371729.0,4.6574,4.6574,4.6458,4.6458,371729.0
2018-01-17 13:15:00,12.02,12.05,11.99,12.04,369990.0,4.6458,4.6574,4.6342,4.6535,369990.0
2018-01-17 13:20:00,12.04,12.06,12.03,12.06,367493.0,4.6535,4.6613,4.6497,4.6613,367493.0
2018-01-17 13:25:00,12.05,12.06,12.04,12.05,109272.0,4.6574,4.6613,4.6535,4.6574,109272.0
2018-01-17 13:30:00,12.05,12.09,12.05,12.08,204353.0,4.6574,4.6729,4.6574,4.669,204353.0
2018-01-17 13:35:00,12.08,12.09,12.07,12.08,494323.0,4.669,4.6729,4.6651,4.669,494323.0
2018-01-17 13:40:00,12.08,12.1,12.07,12.09,181407.0,4.669,4.6767,4.6651,4.6729,181407.0
2018-01-17 13:45:00,12.09,12.1,12.07,12.08,238814.0,4.6729,4.6767,4.6651,4.669,238814.0
2018-01-17 13:50:00,12.08,12.08,12.05,12.06,132652.0,4.669,4.669,4.6574,4.6613,132652.0
2018-01-17 13:55:00,12.06,12.06,12.05,12.05,77665.0,4.6613,4.6613,4.6574,4.6574,77665.0
2018-01-17 14:00:00,12.05,12.07,12.04,12.07,321727.0,4.6574,4.6651,4.6535,4.6651,321727.0
2018-01-17 14:05:00,12.07,12.07,12.04,12.05,183381.0,4.6651,4.6651,4.6535,4.6574,183381.0
2018-01-17 14:10:00,12.06,12.07,12.04,12.05,357481.0,4.6613,4.6651,4.6535,4.6574,357481.0
2018-01-17 14:15:00,12.05,12.06,12.04,12.05,103329.0,4.6574,4.6613,4.6535,4.6574,103329.0
2018-01-17 14:20:00,12.05,12.08,12.05,12.08,155641.0,4.6574,4.669,4.6574,4.669,155641.0
2018-01-17 14:25:00,12.08,12.08,12.05,12.07,208124.0,4.669,4.669,4.6574,4.6651,208124.0
2018-01-17 14:30:00,12.07,12.08,12.05,12.08,169324.0,4.6651,4.669,4.6574,4.669,169324.0
2018-01-17 14:35:00,12.07,12.08,12.06,12.08,306617.0,4.6651,4.669,4.6613,4.669,306617.0
2018-01-17 14:40:00,12.08,12.09,12.07,12.09,96968.0,4.669,4.6729,4.6651,4.6729,96968.0
2018-01-17 14:45:00,12.09,12.1,12.08,12.09,237702.0,4.6729,4.6767,4.669,4.6729,237702.0
2018-01-17 14:50:00,12.09,12.1,12.08,12.1,182588.0,4.6729,4.6767,4.669,4.6767,182588.0
2018-01-17 14:55:00,12.1,12.11,12.09,12.11,476524.0,4.6767,4.6806,4.6729,4.6806,476524.0
2018-01-17 15:00:00,12.11,12.12,12.1,12.1,453482.0,4.6806,4.6845,4.6767,4.6767,453482.0
2018-01-17 15:05:00,12.11,12.11,12.1,12.1,84305.0,4.6806,4.6806,4.6767,4.6767,84305.0
2018-01-17 15:10:00,12.11,12.11,12.09,12.1,248343.0,4.6806,4.6806,4.6729,4.6767,248343.0
2018-01-17 15:15:00,12.1,12.11,12.09,12.11,48356.0,4.6767,4.6806,4.6729,4.6806,48356.0
2018-01-17 15:20:00,12.11,12.11,12.09,12.1,223424.0,4.6806,4.6806,4.6729,4.6767,223424.0
2018-01-17 15:25:00,12.09,12.1,12.08,12.09,238486.0,4.6729,4.6767,4.669,4.6729,238486.0
2018-01-17 15:30:00,12.09,12.1,12.08,12.1,182509.0,4.6729,4.6767,4.669,4.6767,182509.0
2018-01-17 15:35:00,12.1,12.11,12.09,12.11,125514.0,4.6767,4.6806,4.6729,4.6806,125514.0
2018-01-17 15:40:00,12.11,12.12,12.1,12.1,388526.0,4.6806,4.6845,4.6767,4.6767,388526.0
2018-01-17 15:45:00,12.11,12.11,12.09,12.11,765461.0,4.6806,4.6806,4.6729,4.6806,765461.0
2018-01-17 15:50:00,12.1,12.12,12.1,12.12,434055.0,4.6767,4.6845,4.6767,4.6845,434055.0
2018-01-17 15:55:00,12.12,12.12,12.11,12.12,954849.0,4.6845,4.6845,4.6806,4.6845,954849.0
2018-01-18 09:30:00,12.19,12.19,12.11,12.11,685875.0,4.7115,4.7115,4.6806,4.6806,685875.0
2018-01-18 09:35:00,12.11,12.18,12.11,12.15,561882.0,4.6806,4.7076,4.6806,4.6961,561882.0
2018-01-18 09:40:00,12.15,12.16,12.12,12.13,495320.0,4.6961,4.6999,4.6845,4.6883,495320.0
2018-01-18 09:45:00,12.13,12.2,12.12,12.19,401167.0,4.6883,4.7154,4.6845,4.7115,401167.0
2018-01-18 09:50:00,12.19,12.2,12.17,12.18,431677.0,4.7115,4.7154,4.7038,4.7076,431677.0
2018-01-18 09:55:00,12.17,12.2,12.16,12.19,809300.0,4.7038,4.7154,4.6999,4.7115,809300.0
2018-01-18 10:00:00,12.18,12.22,12.17,12.22,447656.0,4.7076,4.7231,4.7038,4.7231,447656.0
2018-01-18 10:05:00,12.21,12.23,12.19,12.21,321885.0,4.7192,4.727,4.7115,4.7192,321885.0
2018-01-18 10:10:00,12.21,12.23,12.2,12.23,210136.0,4.7192,4.727,4.7154,4.727,210136.0
2018-01-18 10:15:00,12.23,12.23,12.19,12.2,249802.0,4.727,4.727,4.7115,4.7154,249802.0
2018-01-18 10:20:00,12.2,12.2,12.17,12.19,330635.0,4.7154,4.7154,4.7038,4.7115,330635.0
2018-01-18 10:25:00,12.19,12.2,12.18,12.19,196622.0,4.7115,4.7154,4.7076,4.7115,196622.0
2018-01-18 10:30:00,12.19,12.21,12.17,12.18,425660.0,4.7115,4.7192,4.7038,4.7076,425660.0
2018-01-18 10:35:00,12.18,12.18,12.15,12.17,242575.0,4.7076,4.7076,4.6961,4.7038,242575.0
2018-01-18 10:40:00,12.17,12.17,12.14,12.16,277918.0,4.7038,4.7038,4.6922,4.6999,277918.0
2018-01-18 10:45:00,12.16,12.18,12.15,12.16,434801.0,4.6999,4.7076,4.6961,4.6999,434801.0
2018-01-18 10:50:00,12.16,12.17,12.14,12.14,278075.0,4.6999,4.7038,4.6922,4.6922,278075.0
2018-01-18 10:55:00,12.14,12.15,12.11,12.12,390785.0,4.6922,4.6961,4.6806,4.6845,390785.0
2018-01-18 11:00:00,12.12,12.16,12.11,12.14,176613.0,4.6845,4.6999,4.6806,4.6922,176613.0
2018-01-18 11:05:00,12.15,12.15,12.09,12.12,536381.0,4.6961,4.6961,4.6729,4.6845,536381.0
2018-01-18 11:10:00,12.11,12.13,12.1,12.13,219125.0,4.6806,4.6883,4.6767,4.6883,219125.0
2018-01-18 11:15:00,12.12,12.16,12.12,12.16,167394.0,4.6845,4.6999,4.6845,4.6999,167394.0
2018-01-18 11:20:00,12.16,12.18,12.15,12.16,288981.0,4.6999,4.7076,4.6961,4.6999,288981.0
2018-01-18 11:25:00,12.16,12.16,12.14,12.16,168650.0,4.6999,4.6999,4.6922,4.6999,168650.0
2018-01-18 11:30:00,12.16,12.18,12.15,12.17,237359.0,4.6999,4.7076,4.6961,4.7038,237359.0
2018-01-18 11:35:00,12.17,12.17,12.1,12.12,986229.0,4.7038,4.7038,4.6767,4.6845,986229.0
2018-01-18 11:40:00,12.12,12.13,12.08,12.1,571013.0,4.6845,4.6883,4.669,4.6767,571013.0
2018-01-18 11:45:00,12.1,12.11,12.06,12.09,1265272.0,4.6767,4.6806,4.6613,4.6729,1265272.0
2018-01-18 11:50:00,12.09,12.09,12.07,12.09,414054.0,4.6729,4.6729,4.6651,4.6729,414054.0
2018-01-18 11:55:00,12.09,12.11,12.08,12.1,275442.0,4.6729,4.6806,4.669,4.6767,275442.0
2018-01-18 12:00:00,12.1,12.13,12.09,12.13,187771.0,4.6767,4.6883,4.6729,4.6883,187771.0
2018-01-18 12:05:00,12.13,12.14,12.09,12.1,253531.0,4.6883,4.6922,4.6729,4.6767,253531.0
2018-01-18 12:10:00,12.1,12.1,12.07,12.09,429251.0,4.6767,4.6767,4.6651,4.6729,429251.0
2018-01-18 12:15:00,12.09,12.1,12.07,12.08,130276.0,4.6729,4.6767,4.6651,4.669,130276.0
2018-01-18 12:20:00,12.08,12.09,12.07,12.08,380181.0,4.669,4.6729,4.6651,4.669,380181.0
2018-01-18 12:25:00,12.09,12.13,12.08,12.12,437274.0,4.6729,4.6883,4.669,4.6845,437274.0
2018-01-18 12:30:00,12.12,12.12,12.06,12.07,398957.0,4.6845,4.6845,4.6613,4.6651,398957.0
2018-01-18 12:35:00,12.07,12.08,12.04,12.05,367818.0,4.6651,4.669,4.6535,4.6574,367818.0
2018-01-18 12:40:00,12.05,12.05,12.01,12.04,419135.0,4.6574,4.6574,4.6419,4.6535,419135.0
2018-01-18 12:45:00,12.04,12.06,12.03,12.05,342241.0,4.6535,4.6613,4.6497,4.6574,342241.0
2018-01-18 12:50:00,12.05,12.06,12.03,12.04,251270.0,4.6574,4.6613,4.6497,4.6535,251270.0
2018-01-18 12:55:00,12.04,12.07,12.03,12.07,170576.0,4.6535,4.6651,4.6497,4.6651,170576.0
2018-01-18 13:00:00,12.07,12.07,12.04,12.07,240565.0,4.6651,4.6651,4.6535,4.6651,240565.0
2018-01-18 13:05:00,12.06,12.08,12.03,12.04,349701.0,4.6613,4.669,4.6497,4.6535,349701.0
2018-01-18 13:10:00,12.05,12.06,11.99,12.0,466321.0,4.6574,4.6613,4.6342,4.6381,466321.0
2018-01-18 13:15:00,11.99,12.02,11.98,11.99,1516854.0,4.6342,4.6458,4.6303,4.6342,1516854.0
2018-01-18 13:20:00,11.98,12.0,11.96,11.97,236007.0,4.6303,4.6381,4.6226,4.6265,236007.0
2018-01-18 13:25:00,11.96,12.01,11.95,12.01,626091.0,4.6226,4.6419,4.6188,4.6419,626091.0
2018-01-18 13:30:00,12.01,12.05,11.99,12.0,615721.0,4.6419,4.6574,4.6342,4.6381,615721.0
2018-01-18 13:35:00,12.01,12.02,12.0,12.02,339179.0,4.6419,4.6458,4.6381,4.6458,339179.0
2018-01-18 13:40:00,12.02,12.04,12.01,12.02,227669.0,4.6458,4.6535,4.6419,4.6458,227669.0
2018-01-18 13:45:00,12.02,12.04,12.0,12.03,311284.0,4.6458,4.6535,4.6381,4.6497,311284.0
2018-01-18 13:50:00,12.04,12.06,12.03,12.05,427449.0,4.6535,4.6613,4.6497,4.6574,427449.0
2018-01-18 13:55:00,12.04,12.1,12.03,12.09,409810.0,4.6535,4.6767,4.6497,4.6729,409810.0
2018-01-18 14:00:00,12.09,12.1,12.08,12.09,378991.0,4.6729,4.6767,4.669,4.6729,378991.0
2018-01-18 14:05:00,12.09,12.1,12.08,12.1,261623.0,4.6729,4.6767,4.669,4.6767,261623.0
2018-01-18 14:10:00,12.1,12.1,12.06,12.07,286814.0,4.6767,4.6767,4.6613,4.6651,286814.0
2018-01-18 14:15:00,12.08,12.1,12.06,12.09,365510.0,4.669,4.6767,4.6613,4.6729,365510.0
2018-01-18 14:20:00,12.08,12.1,12.08,12.1,159129.0,4.669,4.6767,4.669,4.6767,159129.0
2018-01-18 14:25:00,12.1,12.13,12.1,12.13,280646.0,4.6767,4.6883,4.6767,4.6883,280646.0
2018-01-18 14:30:00,12.13,12.13,12.11,12.13,146395.0,4.6883,4.6883,4.6806,4.6883,146395.0
2018-01-18 14:35:00,12.13,12.14,12.12,12.14,170045.0,4.6883,4.6922,4.6845,4.6922,170045.0
2018-01-18 14:40:00,12.14,12.14,12.13,12.13,64352.0,4.6922,4.6922,4.6883,4.6883,64352.0
2018-01-18 14:45:00,12.13,12.14,12.09,12.11,502552.0,4.6883,4.6922,4.6729,4.6806,502552.0
2018-01-18 14:50:00,12.11,12.12,12.09,12.12,250623.0,4.6806,4.6845,4.6729,4.6845,250623.0
2018-01-18 14:55:00,12.12,12.15,12.11,12.13,300375.0,4.6845,4.6961,4.6806,4.6883,300375.0
2018-01-18 15:00:00,12.13,12.14,12.11,12.13,130294.0,4.6883,4.6922,4.6806,4.6883,130294.0
2018-01-18 15:05:00,12.13,12.16,12.13,12.16,239552.0,4.6883,4.6999,4.6883,4.6999,239552.0
2018-01-18 15:10:00,12.16,12.17,12.15,12.16,252792.0,4.6999,4.7038,4.6961,4.6999,252792.0
2018-01-18 15:15:00,12.16,12.18,12.16,12.18,524184.0,4.6999,4.7076,4.6999,4.7076,524184.0
2018-01-18 15:20:00,12.17,12.18,12.15,12.16,242892.0,4.7038,4.7076,4.6961,4.6999,242892.0
2018-01-18 15:25:00,12.16,12.16,12.13,12.14,455340.0,4.6999,4.6999,4.6883,4.6922,455340.0
2018-01-18 15:30:00,12.13,12.14,12.11,12.13,423835.0,4.6883,4.6922,4.6806,4.6883,423835.0
2018-01-18 15:35:00,12.13,12.14,12.12,12.13,348913.0,4.6883,4.6922,4.6845,4.6883,348913.0
2018-01-18 15:40:00,12.14,12.14,12.12,12.12,637064.0,4.6922,4.6922,4.6845,4.6845,637064.0
2018-01-18 15:45:00,12.13,12.14,12.12,12.14,330539.0,4.6883,4.6922,4.6845,4.6922,330539.0
2018-01-18 15:50:00,12.14,12.15,12.12,12.13,793871.0,4.6922,4.6961,4.6845,4.6883,793871.0
2018-01-18 15:55:00,12.13,12.14,12.12,12.13,997545.0,4.6883,4.6922,4.6845,4.6883,997545.0
2018-01-19 09:30:00,12.07,12.12,12.02,12.02,545637.0,4.6651,4.6845,4.6458,4.6458,545637.0
2018-01-19 09:35:00,12.03,12.12,12.01,12.11,794507.0,4.6497,4.6845,4.6419,4.6806,794507.0
2018-01-19 09:40:00,12.11,12.12,12.03,12.04,837457.0,4.6806,4.6845,4.6497,4.6535,837457.0
2018-01-19 09:45:00,12.04,12.06,12.03,12.05,186117.0,4.6535,4.6613,4.6497,4.6574,186117.0
2018-01-19 09:50:00,12.05,12.06,12.01,12.04,204455.0,4.6574,4.6613,4.6419,4.6535,204455.0
2018-01-19 09:55:00,12.04,12.07,12.03,12.05,152585.0,4.6535,4.6651,4.6497,4.6574,152585.0
2018-01-19 10:00:00,12.05,12.07,12.03,12.04,270343.0,4.6574,4.6651,4.6497,4.6535,270343.0
2018-01-19 10:05:00,12.04,12.04,12.02,12.03,124273.0,4.6535,4.6535,4.6458,4.6497,124273.0
2018-01-19 10:10:00,12.04,12.07,12.03,12.06,134607.0,4.6535,4.6651,4.6497,4.6613,134607.0
2018-01-19 10:15:00,12.05,12.07,12.04,12.07,90232.0,4.6574,4.6651,4.6535,4.6651,90232.0
2018-01-19 10:20:00,12.06,12.07,12.01,12.03,400901.0,4.6613,4.6651,4.6419,4.6497,400901.0
2018-01-19 10:25:00,12.04,12.06,12.02,12.03,152224.0,4.6535,4.6613,4.6458,4.6497,152224.0
2018-01-19 10:30:00,12.03,12.07,12.02,12.07,300233.0,4.6497,4.6651,4.6458,4.6651,300233.0
2018-01-19 10:35:00,12.07,12.07,12.05,12.05,153466.0,4.6651,4.6651,4.6574,4.6574,153466.0
2018-01-19 10:40:00,12.05,12.07,12.04,12.05,119207.0,4.6574,4.6651,4.6535,4.6574,119207.0
2018-01-19 10:45:00,12.05,12.07,12.03,12.04,95993.0,4.6574,4.6651,4.6497,4.6535,95993.0
2018-01-19 10:50:00,12.03,12.06,12.02,12.06,174516.0,4.6497,4.6613,4.6458,4.6613,174516.0
2018-01-19 10:55:00,12.05,12.06,12.04,12.05,123976.0,4.6574,4.6613,4.6535,4.6574,123976.0
2018-01-19 11:00:00,12.05,12.06,12.03,12.03,60665.0,4.6574,4.6613,4.6497,4.6497,60665.0
2018-01-19 11:05:00,12.03,12.05,12.02,12.05,64402.0,4.6497,4.6574,4.6458,4.6574,64402.0
2018-01-19 11:10:00,12.04,12.08,12.04,12.08,178019.0,4.6535,4.669,4.6535,4.669,178019.0
2018-01-19 11:15:00,12.08,12.09,12.07,12.08,184535.0,4.669,4.6729,4.6651,4.669,184535.0
2018-01-19 11:20:00,12.09,12.09,12.05,12.07,204649.0,4.6729,4.6729,4.6574,4.6651,204649.0
2018-01-19 11:25:00,12.07,12.07,12.04,12.04,89055.0,4.6651,4.6651,4.6535,4.6535,89055.0
2018-01-19 11:30:00,12.03,12.06,12.03,12.05,70589.0,4.6497,4.6613,4.6497,4.6574,70589.0
2018-01-19 11:35:00,12.05,12.06,12.04,12.05,46284.0,4.6574,4.6613,4.6535,4.6574,46284.0
2018-01-19 11:40:00,12.05,12.05,12.04,12.04,53365.0,4.6574,4.6574,4.6535,4.6535,53365.0
2018-01-19 11:45:00,12.04,12.06,12.03,12.05,119045.0,4.6535,4.6613,4.6497,4.6574,119045.0
2018-01-19 11:50:00,12.05,12.06,12.05,12.05,76367.0,4.6574,4.6613,4.6574,4.6574,76367.0
2018-01-19 11:55:00,12.05,12.07,12.05,12.07,52518.0,4.6574,4.6651,4.6574,4.6651,52518.0
2018-01-19 12:00:00,12.07,12.08,12.07,12.08,61357.0,4.6651,4.669,4.6651,4.669,61357.0
2018-01-19 12:05:00,12.08,12.08,12.07,12.08,101281.0,4.669,4.669,4.6651,4.669,101281.0
2018-01-19 12:10:00,12.08,12.08,12.06,12.08,32294.0,4.669,4.669,4.6613,4.669,32294.0
2018-01-19 12:15:00,12.08,12.08,12.06,12.07,74741.0,4.669,4.669,4.6613,4.6651,74741.0
2018-01-19 12:20:00,12.07,12.08,12.05,12.08,82521.0,4.6651,4.669,4.6574,4.669,82521.0
2018-01-19 12:25:00,12.08,12.08,12.05,12.07,124838.0,4.669,4.669,4.6574,4.6651,124838.0
2018-01-19 12:30:00,12.07,12.09,12.06,12.09,152287.0,4.6651,4.6729,4.6613,4.6729,152287.0
2018-01-19 12:35:00,12.09,12.1,12.08,12.1,43300.0,4.6729,4.6767,4.669,4.6767,43300.0
2018-01-19 12:40:00,12.1,12.1,12.07,12.08,113380.0,4.6767,4.6767,4.6651,4.669,113380.0
2018-01-19 12:45:00,12.08,12.1,12.08,12.1,110016.0,4.669,4.6767,4.669,4.6767,110016.0
2018-01-19 12:50:00,12.1,12.12,12.09,12.12,115461.0,4.6767,4.6845,4.6729,4.6845,115461.0
2018-01-19 12:55:00,12.12,12.12,12.09,12.1,143743.0,4.6845,4.6845,4.6729,4.6767,143743.0
2018-01-19 13:00:00,12.1,12.1,12.09,12.1,13232.0,4.6767,4.6767,4.6729,4.6767,13232.0
2018-01-19 13:05:00,12.1,12.1,12.07,12.09,113026.0,4.6767,4.6767,4.6651,4.6729,113026.0
2018-01-19 13:10:00,12.09,12.1,12.08,12.1,40079.0,4.6729,4.6767,4.669,4.6767,40079.0
2018-01-19 13:15:00,12.1,12.11,12.09,12.1,61478.0,4.6767,4.6806,4.6729,4.6767,61478.0
2018-01-19 13:20:00,12.1,12.1,12.07,12.09,92611.0,4.6767,4.6767,4.6651,4.6729,92611.0
2018-01-19 13:25:00,12.09,12.11,12.09,12.09,25093.0,4.6729,4.6806,4.6729,4.6729,25093.0
2018-01-19 13:30:00,12.1,12.11,12.09,12.1,225537.0,4.6767,4.6806,4.6729,4.6767,225537.0
2018-01-19 13:35:00,12.1,12.1,12.08,12.09,104021.0,4.6767,4.6767,4.669,4.6729,104021.0
2018-01-19 13:40:00,12.09,12.09,12.08,12.08,42290.0,4.6729,4.6729,4.669,4.669,42290.0
2018-01-19 13:45:00,12.09,12.1,12.08,12.1,69735.0,4.6729,4.6767,4.669,4.6767,69735.0
2018-01-19 13:50:00,12.1,12.13,12.1,12.13,171755.0,4.6767,4.6883,4.6767,4.6883,171755.0
2018-01-19 13:55:00,12.13,12.15,12.12,12.14,196565.0,4.6883,4.6961,4.6845,4.6922,196565.0
2018-01-19 14:00:00,12.14,12.15,12.12,12.12,175256.0,4.6922,4.6961,4.6845,4.6845,175256.0
2018-01-19 14:05:00,12.12,12.14,12.11,12.13,179821.0,4.6845,4.6922,4.6806,4.6883,179821.0
2018-01-19 14:10:00,12.13,12.15,12.12,12.13,132728.0,4.6883,4.6961,4.6845,4.6883,132728.0
2018-01-19 14:15:00,12.13,12.15,12.13,12.13,99835.0,4.6883,4.6961,4.6883,4.6883,99835.0
2018-01-19 14:20:00,12.14,12.15,12.13,12.14,37903.0,4.6922,4.6961,4.6883,4.6922,37903.0
2018-01-19 14:25:00,12.13,12.15,12.13,12.14,148313.0,4.6883,4.6961,4.6883,4.6922,148313.0
2018-01-19 14:30:00,12.14,12.15,12.13,12.14,107555.0,4.6922,4.6961,4.6883,4.6922,107555.0
2018-01-19 14:35:00,12.14,12.16,12.13,12.16,103827.0,4.6922,4.6999,4.6883,4.6999,103827.0
2018-01-19 14:40:00,12.16,12.17,12.15,12.17,191878.0,4.6999,4.7038,4.6961,4.7038,191878.0
2018-01-19 14:45:00,12.17,12.17,12.14,12.17,284240.0,4.7038,4.7038,4.6922,4.7038,284240.0
2018-01-19 14:50:00,12.17,12.17,12.16,12.16,131507.0,4.7038,4.7038,4.6999,4.6999,131507.0
2018-01-19 14:55:00,12.17,12.18,12.13,12.13,193828.0,4.7038,4.7076,4.6883,4.6883,193828.0
2018-01-19 15:00:00,12.14,12.14,12.12,12.13,139692.0,4.6922,4.6922,4.6845,4.6883,139692.0
2018-01-19 15:05:00,12.13,12.15,12.12,12.14,115762.0,4.6883,4.6961,4.6845,4.6922,115762.0
2018-01-19 15:10:00,12.14,12.15,12.12,12.13,227894.0,4.6922,4.6961,4.6845,4.6883,227894.0
2018-01-19 15:15:00,12.13,12.14,12.12,12.13,63710.0,4.6883,4.6922,4.6845,4.6883,63710.0
2018-01-19 15:20:00,12.13,12.13,12.12,12.13,35717.0,4.6883,4.6883,4.6845,4.6883,35717.0
2018-01-19 15:25:00,12.13,12.13,12.12,12.13,52544.0,4.6883,4.6883,4.6845,4.6883,52544.0
2018-01-19 15:30:00,12.13,12.13,12.11,12.12,126372.0,4.6883,4.6883,4.6806,4.6845,126372.0
2018-01-19 15:35:00,12.12,12.14,12.12,12.13,300409.0,4.6845,4.6922,4.6845,4.6883,300409.0
2018-01-19 15:40:00,12.13,12.14,12.13,12.14,120955.0,4.6883,4.6922,4.6883,4.6922,120955.0
2018-01-19 15:45:00,12.13,12.14,12.13,12.14,110613.0,4.6883,4.6922,4.6883,4.6922,110613.0
2018-01-19 15:50:00,12.14,12.17,12.13,12.16,893039.0,4.6922,4.7038,4.6883,4.6999,893039.0
2018-01-19 15:55:00,12.16,12.17,12.15,12.17,602344.0,4.6999,4.7038,4.6961,4.7038,602344.0
2018-01-22 09:30:00,12.05,12.1,12.05,12.09,471096.0,4.6574,4.6767,4.6574,4.6729,471096.0
2018-01-22 09:35:00,12.09,12.13,12.08,12.11,242691.0,4.6729,4.6883,4.669,4.6806,242691.0
2018-01-22 09:40:00,12.11,12.12,12.08,12.11,171996.0,4.6806,4.6845,4.669,4.6806,171996.0
2018-01-22 09:45:00,12.1,12.11,12.08,12.09,292499.0,4.6767,4.6806,4.669,4.6729,292499.0
2018-01-22 09:50:00,12.09,12.11,12.06,12.11,313223.0,4.6729,4.6806,4.6613,4.6806,313223.0
2018-01-22 09:55:00,12.11,12.12,12.08,12.12,370292.0,4.6806,4.6845,4.669,4.6845,370292.0
2018-01-22 10:00:00,12.11,12.13,12.11,12.13,157420.0,4.6806,4.6883,4.6806,4.6883,157420.0
2018-01-22 10:05:00,12.13,12.16,12.12,12.13,254246.0,4.6883,4.6999,4.6845,4.6883,254246.0
2018-01-22 10:10:00,12.13,12.15,12.11,12.15,292844.0,4.6883,4.6961,4.6806,4.6961,292844.0
2018-01-22 10:15:00,12.15,12.16,12.14,12.16,161350.0,4.6961,4.6999,4.6922,4.6999,161350.0
2018-01-22 10:20:00,12.16,12.17,12.14,12.16,166996.0,4.6999,4.7038,4.6922,4.6999,166996.0
2018-01-22 10:25:00,12.16,12.2,12.15,12.17,353581.0,4.6999,4.7154,4.6961,4.7038,353581.0
2018-01-22 10:30:00,12.17,12.18,12.15,12.16,126310.0,4.7038,4.7076,4.6961,4.6999,126310.0
2018-01-22 10:35:00,12.16,12.18,12.16,12.17,117259.0,4.6999,4.7076,4.6999,4.7038,117259.0
2018-01-22 10:40:00,12.17,12.18,12.16,12.18,35967.0,4.7038,4.7076,4.6999,4.7076,35967.0
2018-01-22 10:45:00,12.18,12.19,12.17,12.19,123049.0,4.7076,4.7115,4.7038,4.7115,123049.0
2018-01-22 10:50:00,12.19,12.19,12.16,12.16,125384.0,4.7115,4.7115,4.6999,4.6999,125384.0
2018-01-22 10:55:00,12.16,12.18,12.15,12.17,213676.0,4.6999,4.7076,4.6961,4.7038,213676.0
2018-01-22 11:00:00,12.17,12.19,12.16,12.17,80950.0,4.7038,4.7115,4.6999,4.7038,80950.0
2018-01-22 11:05:00,12.17,12.18,12.16,12.18,48198.0,4.7038,4.7076,4.6999,4.7076,48198.0
2018-01-22 11:10:00,12.18,12.2,12.17,12.19,146890.0,4.7076,4.7154,4.7038,4.7115,146890.0
2018-01-22 11:15:00,12.19,12.22,12.18,12.21,141248.0,4.7115,4.7231,4.7076,4.7192,141248.0
2018-01-22 11:20:00,12.22,12.25,12.21,12.23,211563.0,4.7231,4.7347,4.7192,4.727,211563.0
2018-01-22 11:25:00,12.23,12.24,12.21,12.22,85326.0,4.727,4.7308,4.7192,4.7231,85326.0
2018-01-22 11:30:00,12.22,12.23,12.2,12.23,194484.0,4.7231,4.727,4.7154,4.727,194484.0
2018-01-22 11:35:00,12.23,12.23,12.21,12.22,75974.0,4.727,4.727,4.7192,4.7231,75974.0
2018-01-22 11:40:00,12.22,12.23,12.2,12.2,203318.0,4.7231,4.727,4.7154,4.7154,203318.0
2018-01-22 11:45:00,12.2,12.22,12.19,12.22,96070.0,4.7154,4.7231,4.7115,4.7231,96070.0
2018-01-22 11:50:00,12.21,12.23,12.21,12.21,102484.0,4.7192,4.727,4.7192,4.7192,102484.0
2018-01-22 11:55:00,12.21,12.22,12.2,12.21,118298.0,4.7192,4.7231,4.7154,4.7192,118298.0
2018-01-22 12:00:00,12.21,12.21,12.18,12.18,126523.0,4.7192,4.7192,4.7076,4.7076,126523.0
2018-01-22 12:05:00,12.19,12.2,12.17,12.18,119222.0,4.7115,4.7154,4.7038,4.7076,119222.0
2018-01-22 12:10:00,12.18,12.19,12.16,12.17,195521.0,4.7076,4.7115,4.6999,4.7038,195521.0
2018-01-22 12:15:00,12.16,12.17,12.15,12.16,224952.0,4.6999,4.7038,4.6961,4.6999,224952.0
2018-01-22 12:20:00,12.16,12.19,12.15,12.18,227362.0,4.6999,4.7115,4.6961,4.7076,227362.0
2018-01-22 12:25:00,12.18,12.18,12.16,12.17,81505.0,4.7076,4.7076,4.6999,4.7038,81505.0
2018-01-22 12:30:00,12.17,12.19,12.16,12.19,151970.0,4.7038,4.7115,4.6999,4.7115,151970.0
2018-01-22 12:35:00,12.19,12.19,12.17,12.17,83669.0,4.7115,4.7115,4.7038,4.7038,83669.0
2018-01-22 12:40:00,12.18,12.18,12.17,12.18,17145.0,4.7076,4.7076,4.7038,4.7076,17145.0
2018-01-22 12:45:00,12.18,12.18,12.17,12.18,30948.0,4.7076,4.7076,4.7038,4.7076,30948.0
2018-01-22 12:50:00,12.18,12.18,12.16,12.18,143540.0,4.7076,4.7076,4.6999,4.7076,143540.0
2018-01-22 12:55:00,12.18,12.18,12.17,12.17,22161.0,4.7076,4.7076,4.7038,4.7038,22161.0
2018-01-22 13:00:00,12.18,12.18,12.17,12.18,36718.0,4.7076,4.7076,4.7038,4.7076,36718.0
2018-01-22 13:05:00,12.18,12.19,12.17,12.19,49722.0,4.7076,4.7115,4.7038,4.7115,49722.0
2018-01-22 13:10:00,12.18,12.2,12.18,12.19,67633.0,4.7076,4.7154,4.7076,4.7115,67633.0
2018-01-22 13:15:00,12.2,12.2,12.18,12.19,32616.0,4.7154,4.7154,4.7076,4.7115,32616.0
2018-01-22 13:20:00,12.19,12.2,12.17,12.17,75500.0,4.7115,4.7154,4.7038,4.7038,75500.0
2018-01-22 13:25:00,12.18,12.19,12.16,12.19,81509.0,4.7076,4.7115,4.6999,4.7115,81509.0
2018-01-22 13:30:00,12.19,12.2,12.18,12.18,115318.0,4.7115,4.7154,4.7076,4.7076,115318.0
2018-01-22 13:35:00,12.18,12.19,12.17,12.19,84099.0,4.7076,4.7115,4.7038,4.7115,84099.0
2018-01-22 13:40:00,12.18,12.19,12.16,12.18,414266.0,4.7076,4.7115,4.6999,4.7076,414266.0
2018-01-22 13:45:00,12.18,12.19,12.17,12.18,97881.0,4.7076,4.7115,4.7038,4.7076,97881.0
2018-01-22 13:50:00,12.19,12.19,12.18,12.19,76939.0,4.7115,4.7115,4.7076,4.7115,76939.0
2018-01-22 13:55:00,12.19,12.2,12.18,12.19,80791.0,4.7115,4.7154,4.7076,4.7115,80791.0
2018-01-22 14:00:00,12.19,12.19,12.17,12.17,37985.0,4.7115,4.7115,4.7038,4.7038,37985.0
2018-01-22 14:05:00,12.18,12.19,12.17,12.18,114885.0,4.7076,4.7115,4.7038,4.7076,114885.0
2018-01-22 14:10:00,12.18,12.19,12.17,12.18,56896.0,4.7076,4.7115,4.7038,4.7076,56896.0
2018-01-22 14:15:00,12.18,12.18,12.17,12.18,58502.0,4.7076,4.7076,4.7038,4.7076,58502.0
2018-01-22 14:20:00,12.18,12.18,12.17,12.18,46465.0,4.7076,4.7076,4.7038,4.7076,46465.0
2018-01-22 14:25:00,12.18,12.19,12.17,12.19,71393.0,4.7076,4.7115,4.7038,4.7115,71393.0
2018-01-22 14:30:00,12.19,12.19,12.17,12.19,151632.0,4.7115,4.7115,4.7038,4.7115,151632.0
2018-01-22 14:35:00,12.19,12.19,12.17,12.18,102065.0,4.7115,4.7115,4.7038,4.7076,102065.0
2018-01-22 14:40:00,12.17,12.18,12.17,12.17,52703.0,4.7038,4.7076,4.7038,4.7038,52703.0
2018-01-22 14:45:00,12.17,12.18,12.17,12.18,78825.0,4.7038,4.7076,4.7038,4.7076,78825.0
2018-01-22 14:50:00,12.17,12.18,12.17,12.18,156656.0,4.7038,4.7076,4.7038,4.7076,156656.0
2018-01-22 14:55:00,12.18,12.2,12.17,12.2,232393.0,4.7076,4.7154,4.7038,4.7154,232393.0
2018-01-22 15:00:00,12.2,12.21,12.18,12.19,222523.0,4.7154,4.7192,4.7076,4.7115,222523.0
2018-01-22 15:05:00,12.19,12.19,12.18,12.18,27970.0,4.7115,4.7115,4.7076,4.7076,27970.0
2018-01-22 15:10:00,12.18,12.21,12.18,12.21,238134.0,4.7076,4.7192,4.7076,4.7192,238134.0
2018-01-22 15:15:00,12.21,12.22,12.2,12.22,162618.0,4.7192,4.7231,4.7154,4.7231,162618.0
2018-01-22 15:20:00,12.21,12.23,12.21,12.22,100812.0,4.7192,4.727,4.7192,4.7231,100812.0
2018-01-22 15:25:00,12.23,12.23,12.22,12.23,49504.0,4.727,4.727,4.7231,4.727,49504.0
2018-01-22 15:30:00,12.23,12.23,12.22,12.23,112658.0,4.727,4.727,4.7231,4.727,112658.0
2018-01-22 15:35:00,12.23,12.23,12.22,12.23,66363.0,4.727,4.727,4.7231,4.727,66363.0
2018-01-22 15:40:00,12.23,12.24,12.22,12.24,384068.0,4.727,4.7308,4.7231,4.7308,384068.0
2018-01-22 15:45:00,12.24,12.26,12.23,12.26,245060.0,4.7308,4.7386,4.727,4.7386,245060.0
2018-01-22 15:50:00,12.26,12.27,12.25,12.25,342225.0,4.7386,4.7424,4.7347,4.7347,342225.0
2018-01-22 15:55:00,12.26,12.26,12.25,12.26,535286.0,4.7386,4.7386,4.7347,4.7386,535286.0
2018-01-23 09:30:00,11.97,12.08,11.96,12.03,800743.0,4.6265,4.669,4.6226,4.6497,800743.0
2018-01-23 09:35:00,12.02,12.02,11.96,11.99,891236.0,4.6458,4.6458,4.6226,4.6342,891236.0
2018-01-23 09:40:00,11.98,11.99,11.93,11.95,810792.0,4.6303,4.6342,4.611,4.6188,810792.0
2018-01-23 09:45:00,11.95,11.95,11.91,11.94,1173789.0,4.6188,4.6188,4.6033,4.6149,1173789.0
2018-01-23 09:50:00,11.94,11.96,11.91,11.91,598017.0,4.6149,4.6226,4.6033,4.6033,598017.0
2018-01-23 09:55:00,11.91,11.93,11.9,11.9,959154.0,4.6033,4.611,4.5994,4.5994,959154.0
2018-01-23 10:00:00,11.91,11.92,11.88,11.9,700225.0,4.6033,4.6072,4.5917,4.5994,700225.0
2018-01-23 10:05:00,11.9,11.92,11.89,11.9,439459.0,4.5994,4.6072,4.5956,4.5994,439459.0
2018-01-23 10:10:00,11.9,11.92,11.89,11.9,346467.0,4.5994,4.6072,4.5956,4.5994,346467.0
2018-01-23 10:15:00,11.9,11.92,11.89,11.92,414199.0,4.5994,4.6072,4.5956,4.6072,414199.0
2018-01-23 10:20:00,11.92,11.95,11.91,11.93,345978.0,4.6072,4.6188,4.6033,4.611,345978.0
2018-01-23 10:25:00,11.93,11.93,11.92,11.93,167300.0,4.611,4.611,4.6072,4.611,167300.0
2018-01-23 10:30:00,11.93,11.94,11.92,11.94,314674.0,4.611,4.6149,4.6072,4.6149,314674.0
2018-01-23 10:35:00,11.94,11.96,11.93,11.94,192534.0,4.6149,4.6226,4.611,4.6149,192534.0
2018-01-23 10:40:00,11.94,11.95,11.94,11.94,149649.0,4.6149,4.6188,4.6149,4.6149,149649.0
2018-01-23 10:45:00,11.94,11.97,11.94,11.96,206271.0,4.6149,4.6265,4.6149,4.6226,206271.0
2018-01-23 10:50:00,11.96,12.0,11.96,11.99,185519.0,4.6226,4.6381,4.6226,4.6342,185519.0
2018-01-23 10:55:00,11.99,11.99,11.96,11.97,222333.0,4.6342,4.6342,4.6226,4.6265,222333.0
2018-01-23 11:00:00,11.96,11.98,11.96,11.96,270129.0,4.6226,4.6303,4.6226,4.6226,270129.0
2018-01-23 11:05:00,11.96,11.98,11.95,11.97,173180.0,4.6226,4.6303,4.6188,4.6265,173180.0
2018-01-23 11:10:00,11.97,11.98,11.95,11.97,480951.0,4.6265,4.6303,4.6188,4.6265,480951.0
2018-01-23 11:15:00,11.96,11.98,11.96,11.96,138314.0,4.6226,4.6303,4.6226,4.6226,138314.0
2018-01-23 11:20:00,11.96,11.98,11.96,11.98,63830.0,4.6226,4.6303,4.6226,4.6303,63830.0
2018-01-23 11:25:00,11.98,11.98,11.97,11.97,54274.0,4.6303,4.6303,4.6265,4.6265,54274.0
2018-01-23 11:30:00,11.98,12.0,11.97,12.0,140383.0,4.6303,4.6381,4.6265,4.6381,140383.0
2018-01-23 11:35:00,12.0,12.0,11.99,12.0,77065.0,4.6381,4.6381,4.6342,4.6381,77065.0
2018-01-23 11:40:00,12.0,12.0,11.98,12.0,281908.0,4.6381,4.6381,4.6303,4.6381,281908.0
2018-01-23 11:45:00,12.0,12.0,11.98,11.99,314519.0,4.6381,4.6381,4.6303,4.6342,314519.0
2018-01-23 11:50:00,11.99,11.99,11.98,11.99,39396.0,4.6342,4.6342,4.6303,4.6342,39396.0
2018-01-23 11:55:00,11.99,12.01,11.98,12.0,87960.0,4.6342,4.6419,4.6303,4.6381,87960.0
2018-01-23 12:00:00,12.01,12.01,11.98,11.99,154373.0,4.6419,4.6419,4.6303,4.6342,154373.0
2018-01-23 12:05:00,11.99,12.0,11.97,11.98,215686.0,4.6342,4.6381,4.6265,4.6303,215686.0
2018-01-23 12:10:00,11.98,11.99,11.96,11.96,131283.0,4.6303,4.6342,4.6226,4.6226,131283.0
2018-01-23 12:15:00,11.96,11.97,11.95,11.95,150655.0,4.6226,4.6265,4.6188,4.6188,150655.0
2018-01-23 12:20:00,11.95,11.95,11.92,11.93,191598.0,4.6188,4.6188,4.6072,4.611,191598.0
2018-01-23 12:25:00,11.94,11.94,11.91,11.93,117346.0,4.6149,4.6149,4.6033,4.611,117346.0
2018-01-23 12:30:00,11.93,11.99,11.92,11.98,966810.0,4.611,4.6342,4.6072,4.6303,966810.0
2018-01-23 12:35:00,11.99,11.99,11.97,11.99,88036.0,4.6342,4.6342,4.6265,4.6342,88036.0
2018-01-23 12:40:00,11.99,11.99,11.96,11.98,356944.0,4.6342,4.6342,4.6226,4.6303,356944.0
2018-01-23 12:45:00,11.98,11.99,11.96,11.96,164652.0,4.6303,4.6342,4.6226,4.6226,164652.0
2018-01-23 12:50:00,11.96,11.98,11.95,11.98,110715.0,4.6226,4.6303,4.6188,4.6303,110715.0
2018-01-23 12:55:00,11.98,11.98,11.95,11.96,287867.0,4.6303,4.6303,4.6188,4.6226,287867.0
2018-01-23 13:00:00,11.96,11.97,11.96,11.96,54015.0,4.6226,4.6265,4.6226,4.6226,54015.0
2018-01-23 13:05:00,11.96,11.97,11.94,11.96,156520.0,4.6226,4.6265,4.6149,4.6226,156520.0
2018-01-23 13:10:00,11.96,11.96,11.93,11.93,388536.0,4.6226,4.6226,4.611,4.611,388536.0
2018-01-23 13:15:00,11.94,11.94,11.92,11.93,150277.0,4.6149,4.6149,4.6072,4.611,150277.0
2018-01-23 13:20:00,11.93,11.94,11.91,11.93,219646.0,4.611,4.6149,4.6033,4.611,219646.0
2018-01-23 13:25:00,11.92,11.93,11.91,11.92,153978.0,4.6072,4.611,4.6033,4.6072,153978.0
2018-01-23 13:30:00,11.93,11.93,11.91,11.91,183408.0,4.611,4.611,4.6033,4.6033,183408.0
2018-01-23 13:35:00,11.91,11.92,11.91,11.91,175751.0,4.6033,4.6072,4.6033,4.6033,175751.0
2018-01-23 13:40:00,11.92,11.92,11.9,11.9,114456.0,4.6072,4.6072,4.5994,4.5994,114456.0
2018-01-23 13:45:00,11.9,11.93,11.9,11.93,142244.0,4.5994,4.611,4.5994,4.611,142244.0
2018-01-23 13:50:00,11.93,11.94,11.92,11.94,102420.0,4.611,4.6149,4.6072,4.6149,102420.0
2018-01-23 13:55:00,11.94,11.94,11.9,11.91,172658.0,4.6149,4.6149,4.5994,4.6033,172658.0
2018-01-23 14:00:00,11.91,11.93,11.9,11.93,269861.0,4.6033,4.611,4.5994,4.611,269861.0
2018-01-23 14:05:00,11.93,11.93,11.9,11.91,330785.0,4.611,4.611,4.5994,4.6033,330785.0
2018-01-23 14:10:00,11.9,11.91,11.86,11.88,441813.0,4.5994,4.6033,4.584,4.5917,441813.0
2018-01-23 14:15:00,11.88,11.9,11.88,11.9,839727.0,4.5917,4.5994,4.5917,4.5994,839727.0
2018-01-23 14:20:00,11.89,11.93,11.89,11.92,498330.0,4.5956,4.611,4.5956,4.6072,498330.0
2018-01-23 14:25:00,11.92,11.92,11.91,11.92,53841.0,4.6072,4.6072,4.6033,4.6072,53841.0
2018-01-23 14:30:00,11.91,11.94,11.9,11.94,210837.0,4.6033,4.6149,4.5994,4.6149,210837.0
2018-01-23 14:35:00,11.94,11.94,11.93,11.94,123526.0,4.6149,4.6149,4.611,4.6149,123526.0
2018-01-23 14:40:00,11.94,11.98,11.93,11.98,816230.0,4.6149,4.6303,4.611,4.6303,816230.0
2018-01-23 14:45:00,11.98,12.0,11.97,12.0,285500.0,4.6303,4.6381,4.6265,4.6381,285500.0
2018-01-23 14:50:00,12.0,12.01,11.98,11.98,306587.0,4.6381,4.6419,4.6303,4.6303,306587.0
2018-01-23 14:55:00,11.99,12.02,11.98,12.0,503793.0,4.6342,4.6458,4.6303,4.6381,503793.0
2018-01-23 15:00:00,12.0,12.02,11.98,11.99,334545.0,4.6381,4.6458,4.6303,4.6342,334545.0
2018-01-23 15:05:00,11.99,12.01,11.98,12.01,315178.0,4.6342,4.6419,4.6303,4.6419,315178.0
2018-01-23 15:10:00,12.01,12.02,12.0,12.02,148920.0,4.6419,4.6458,4.6381,4.6458,148920.0
2018-01-23 15:15:00,12.02,12.02,12.01,12.02,60421.0,4.6458,4.6458,4.6419,4.6458,60421.0
2018-01-23 15:20:00,12.02,12.02,12.01,12.01,48640.0,4.6458,4.6458,4.6419,4.6419,48640.0
2018-01-23 15:25:00,12.02,12.02,12.01,12.02,50088.0,4.6458,4.6458,4.6419,4.6458,50088.0
2018-01-23 15:30:00,12.02,12.04,12.01,12.04,250660.0,4.6458,4.6535,4.6419,4.6535,250660.0
2018-01-23 15:35:00,12.04,12.05,12.03,12.04,205342.0,4.6535,4.6574,4.6497,4.6535,205342.0
2018-01-23 15:40:00,12.04,12.05,12.03,12.04,240507.0,4.6535,4.6574,4.6497,4.6535,240507.0
2018-01-23 15:45:00,12.04,12.04,12.03,12.04,93024.0,4.6535,4.6535,4.6497,4.6535,93024.0
2018-01-23 15:50:00,12.04,12.05,12.03,12.05,428324.0,4.6535,4.6574,4.6497,4.6574,428324.0
2018-01-23 15:55:00,12.05,12.05,12.04,12.04,1322222.0,4.6574,4.6574,4.6535,4.6535,1322222.0
2018-01-24 09:30:00,12.6,12.63,12.51,12.54,1565331.0,4.87,4.8816,4.8352,4.8468,1565331.0
2018-01-24 09:35:00,12.54,12.55,12.47,12.49,1232090.0,4.8468,4.8507,4.8197,4.8275,1232090.0
2018-01-24 09:40:00,12.49,12.53,12.48,12.52,525130.0,4.8275,4.8429,4.8236,4.8391,525130.0
2018-01-24 09:45:00,12.53,12.53,12.5,12.51,388983.0,4.8429,4.8429,4.8313,4.8352,388983.0
2018-01-24 09:50:00,12.51,12.56,12.5,12.54,537257.0,4.8352,4.8545,4.8313,4.8468,537257.0
2018-01-24 09:55:00,12.54,12.57,12.53,12.55,850015.0,4.8468,4.8584,4.8429,4.8507,850015.0
2018-01-24 10:00:00,12.55,12.56,12.53,12.54,274954.0,4.8507,4.8545,4.8429,4.8468,274954.0
2018-01-24 10:05:00,12.55,12.57,12.54,12.55,608822.0,4.8507,4.8584,4.8468,4.8507,608822.0
2018-01-24 10:10:00,12.55,12.6,12.55,12.6,652188.0,4.8507,4.87,4.8507,4.87,652188.0
2018-01-24 10:15:00,12.6,12.61,12.54,12.56,1431147.0,4.87,4.8738,4.8468,4.8545,1431147.0
2018-01-24 10:20:00,12.55,12.61,12.55,12.57,715387.0,4.8507,4.8738,4.8507,4.8584,715387.0
2018-01-24 10:25:00,12.57,12.61,12.56,12.56,534013.0,4.8584,4.8738,4.8545,4.8545,534013.0
2018-01-24 10:30:00,12.57,12.59,12.55,12.59,432846.0,4.8584,4.8661,4.8507,4.8661,432846.0
2018-01-24 10:35:00,12.59,12.65,12.58,12.64,1094722.0,4.8661,4.8893,4.8623,4.8854,1094722.0
2018-01-24 10:40:00,12.63,12.66,12.62,12.64,504708.0,4.8816,4.8932,4.8777,4.8854,504708.0
2018-01-24 10:45:00,12.64,12.65,12.62,12.63,103335.0,4.8854,4.8893,4.8777,4.8816,103335.0
2018-01-24 10:50:00,12.63,12.64,12.6,12.62,230460.0,4.8816,4.8854,4.87,4.8777,230460.0
2018-01-24 10:55:00,12.61,12.62,12.58,12.6,249184.0,4.8738,4.8777,4.8623,4.87,249184.0
2018-01-24 11:00:00,12.6,12.61,12.56,12.59,741340.0,4.87,4.8738,4.8545,4.8661,741340.0
2018-01-24 11:05:00,12.58,12.62,12.58,12.61,1040039.0,4.8623,4.8777,4.8623,4.8738,1040039.0
2018-01-24 11:10:00,12.61,12.61,12.58,12.6,976480.0,4.8738,4.8738,4.8623,4.87,976480.0
2018-01-24 11:15:00,12.6,12.6,12.55,12.59,790922.0,4.87,4.87,4.8507,4.8661,790922.0
2018-01-24 11:20:00,12.59,12.6,12.56,12.59,2569781.0,4.8661,4.87,4.8545,4.8661,2569781.0
2018-01-24 11:25:00,12.59,12.63,12.58,12.62,644686.0,4.8661,4.8816,4.8623,4.8777,644686.0
2018-01-24 11:30:00,12.62,12.63,12.6,12.61,1062001.0,4.8777,4.8816,4.87,4.8738,1062001.0
2018-01-24 11:35:00,12.61,12.62,12.6,12.61,1670556.0,4.8738,4.8777,4.87,4.8738,1670556.0
2018-01-24 11:40:00,12.61,12.62,12.6,12.62,180325.0,4.8738,4.8777,4.87,4.8777,180325.0
2018-01-24 11:45:00,12.62,12.62,12.6,12.61,253066.0,4.8777,4.8777,4.87,4.8738,253066.0
2018-01-24 11:50:00,12.61,12.63,12.6,12.62,534307.0,4.8738,4.8816,4.87,4.8777,534307.0
2018-01-24 11:55:00,12.62,12.63,12.61,12.63,537013.0,4.8777,4.8816,4.8738,4.8816,537013.0
2018-01-24 12:00:00,12.63,12.65,12.62,12.65,314375.0,4.8816,4.8893,4.8777,4.8893,314375.0
2018-01-24 12:05:00,12.65,12.67,12.64,12.67,195198.0,4.8893,4.897,4.8854,4.897,195198.0
2018-01-24 12:10:00,12.67,12.68,12.66,12.67,387863.0,4.897,4.9009,4.8932,4.897,387863.0
2018-01-24 12:15:00,12.67,12.71,12.66,12.7,426263.0,4.897,4.9125,4.8932,4.9086,426263.0
2018-01-24 12:20:00,12.7,12.73,12.67,12.71,1401908.0,4.9086,4.9202,4.897,4.9125,1401908.0
2018-01-24 12:25:00,12.71,12.72,12.68,12.71,529098.0,4.9125,4.9164,4.9009,4.9125,529098.0
2018-01-24 12:30:00,12.7,12.73,12.7,12.73,231432.0,4.9086,4.9202,4.9086,4.9202,231432.0
2018-01-24 12:35:00,12.72,12.76,12.71,12.74,899059.0,4.9164,4.9318,4.9125,4.9241,899059.0
2018-01-24 12:40:00,12.74,12.77,12.72,12.75,1201115.0,4.9241,4.9357,4.9164,4.928,1201115.0
2018-01-24 12:45:00,12.76,12.78,12.75,12.76,432631.0,4.9318,4.9396,4.928,4.9318,432631.0
2018-01-24 12:50:00,12.76,12.79,12.75,12.78,614036.0,4.9318,4.9434,4.928,4.9396,614036.0
2018-01-24 12:55:00,12.78,12.82,12.77,12.81,591729.0,4.9396,4.955,4.9357,4.9511,591729.0
2018-01-24 13:00:00,12.81,12.83,12.8,12.81,656928.0,4.9511,4.9589,4.9473,4.9511,656928.0
2018-01-24 13:05:00,12.8,12.83,12.79,12.83,911753.0,4.9473,4.9589,4.9434,4.9589,911753.0
2018-01-24 13:10:00,12.82,12.88,12.82,12.87,709097.0,4.955,4.9782,4.955,4.9743,709097.0
2018-01-24 13:15:00,12.87,12.87,12.83,12.85,652296.0,4.9743,4.9743,4.9589,4.9666,652296.0
2018-01-24 13:20:00,12.84,12.86,12.83,12.85,365934.0,4.9627,4.9705,4.9589,4.9666,365934.0
2018-01-24 13:25:00,12.85,12.86,12.81,12.83,946900.0,4.9666,4.9705,4.9511,4.9589,946900.0
2018-01-24 13:30:00,12.83,12.84,12.8,12.84,499731.0,4.9589,4.9627,4.9473,4.9627,499731.0
2018-01-24 13:35:00,12.84,12.91,12.82,12.9,662963.0,4.9627,4.9898,4.955,4.9859,662963.0
2018-01-24 13:40:00,12.9,13.05,12.89,13.04,1158497.0,4.9859,5.0439,4.9821,5.04,1158497.0
2018-01-24 13:45:00,13.05,13.28,13.04,13.25,2364930.0,5.0439,5.1328,5.04,5.1212,2364930.0
2018-01-24 13:50:00,13.26,13.26,13.17,13.19,1425151.0,5.1251,5.1251,5.0903,5.098,1425151.0
2018-01-24 13:55:00,13.2,13.2,13.03,13.06,1404564.0,5.1019,5.1019,5.0362,5.0478,1404564.0
2018-01-24 14:00:00,13.05,13.07,12.91,12.92,1306277.0,5.0439,5.0516,4.9898,4.9937,1306277.0
2018-01-24 14:05:00,12.91,12.94,12.83,12.86,898975.0,4.9898,5.0014,4.9589,4.9705,898975.0
2018-01-24 14:10:00,12.87,12.97,12.86,12.92,1107305.0,4.9743,5.013,4.9705,4.9937,1107305.0
2018-01-24 14:15:00,12.92,13.02,12.9,13.0,936241.0,4.9937,5.0323,4.9859,5.0246,936241.0
2018-01-24 14:20:00,13.0,13.07,12.98,12.99,831873.0,5.0246,5.0516,5.0169,5.0207,831873.0
2018-01-24 14:25:00,12.99,13.04,12.97,13.02,540024.0,5.0207,5.04,5.013,5.0323,540024.0
2018-01-24 14:30:00,13.02,13.05,12.98,13.04,703089.0,5.0323,5.0439,5.0169,5.04,703089.0
2018-01-24 14:35:00,13.04,13.05,12.99,13.0,333681.0,5.04,5.0439,5.0207,5.0246,333681.0
2018-01-24 14:40:00,12.99,13.03,12.95,13.02,940167.0,5.0207,5.0362,5.0053,5.0323,940167.0
2018-01-24 14:45:00,13.03,13.15,13.02,13.14,1240404.0,5.0362,5.0826,5.0323,5.0787,1240404.0
2018-01-24 14:50:00,13.15,13.15,13.02,13.04,1195875.0,5.0826,5.0826,5.0323,5.04,1195875.0
2018-01-24 14:55:00,13.04,13.09,13.01,13.09,1220142.0,5.04,5.0594,5.0284,5.0594,1220142.0
2018-01-24 15:00:00,13.09,13.13,13.08,13.1,617781.0,5.0594,5.0748,5.0555,5.0632,617781.0
2018-01-24 15:05:00,13.1,13.12,13.09,13.1,277994.0,5.0632,5.071,5.0594,5.0632,277994.0
2018-01-24 15:10:00,13.1,13.13,13.06,13.11,449168.0,5.0632,5.0748,5.0478,5.0671,449168.0
2018-01-24 15:15:00,13.12,13.15,13.11,13.15,320616.0,5.071,5.0826,5.0671,5.0826,320616.0
2018-01-24 15:20:00,13.15,13.19,13.14,13.15,398205.0,5.0826,5.098,5.0787,5.0826,398205.0
2018-01-24 15:25:00,13.16,13.17,13.1,13.13,818258.0,5.0864,5.0903,5.0632,5.0748,818258.0
2018-01-24 15:30:00,13.13,13.13,13.09,13.1,477665.0,5.0748,5.0748,5.0594,5.0632,477665.0
2018-01-24 15:35:00,13.1,13.11,13.08,13.09,517945.0,5.0632,5.0671,5.0555,5.0594,517945.0
2018-01-24 15:40:00,13.09,13.09,13.05,13.06,569932.0,5.0594,5.0594,5.0439,5.0478,569932.0
2018-01-24 15:45:00,13.07,13.11,13.06,13.1,656355.0,5.0516,5.0671,5.0478,5.0632,656355.0
2018-01-24 15:50:00,13.1,13.12,13.08,13.1,848481.0,5.0632,5.071,5.0555,5.0632,848481.0
2018-01-24 15:55:00,13.1,13.11,13.08,13.09,1016599.0,5.0632,5.0671,5.0555,5.0594,1016599.0
2018-01-25 09:30:00,13.24,13.3,13.18,13.3,907574.0,5.1173,5.1405,5.0942,5.1405,907574.0
2018-01-25 09:35:00,13.3,13.34,13.18,13.21,1130340.0,5.1405,5.156,5.0942,5.1058,1130340.0
2018-01-25 09:40:00,13.21,13.23,13.18,13.21,419818.0,5.1058,5.1135,5.0942,5.1058,419818.0
2018-01-25 09:45:00,13.21,13.26,13.19,13.26,347539.0,5.1058,5.1251,5.098,5.1251,347539.0
2018-01-25 09:50:00,13.25,13.26,13.14,13.14,469840.0,5.1212,5.1251,5.0787,5.0787,469840.0
2018-01-25 09:55:00,13.14,13.15,13.09,13.11,573923.0,5.0787,5.0826,5.0594,5.0671,573923.0
2018-01-25 10:00:00,13.11,13.14,13.08,13.13,349256.0,5.0671,5.0787,5.0555,5.0748,349256.0
2018-01-25 10:05:00,13.13,13.18,13.13,13.16,199249.0,5.0748,5.0942,5.0748,5.0864,199249.0
2018-01-25 10:10:00,13.15,13.18,13.1,13.14,309661.0,5.0826,5.0942,5.0632,5.0787,309661.0
2018-01-25 10:15:00,13.14,13.2,13.13,13.15,499742.0,5.0787,5.1019,5.0748,5.0826,499742.0
2018-01-25 10:20:00,13.15,13.24,13.14,13.24,474367.0,5.0826,5.1173,5.0787,5.1173,474367.0
2018-01-25 10:25:00,13.24,13.25,13.18,13.19,390422.0,5.1173,5.1212,5.0942,5.098,390422.0
2018-01-25 10:30:00,13.19,13.28,13.18,13.28,434556.0,5.098,5.1328,5.0942,5.1328,434556.0
2018-01-25 10:35:00,13.27,13.29,13.26,13.28,211471.0,5.1289,5.1367,5.1251,5.1328,211471.0
2018-01-25 10:40:00,13.28,13.3,13.27,13.29,216722.0,5.1328,5.1405,5.1289,5.1367,216722.0
2018-01-25 10:45:00,13.29,13.3,13.26,13.27,326524.0,5.1367,5.1405,5.1251,5.1289,326524.0
2018-01-25 10:50:00,13.27,13.29,13.25,13.26,209979.0,5.1289,5.1367,5.1212,5.1251,209979.0
2018-01-25 10:55:00,13.26,13.27,13.2,13.21,321470.0,5.1251,5.1289,5.1019,5.1058,321470.0
2018-01-25 11:00:00,13.22,13.25,13.21,13.23,243880.0,5.1096,5.1212,5.1058,5.1135,243880.0
2018-01-25 11:05:00,13.23,13.24,13.21,13.23,413631.0,5.1135,5.1173,5.1058,5.1135,413631.0
2018-01-25 11:10:00,13.24,13.29,13.23,13.29,223630.0,5.1173,5.1367,5.1135,5.1367,223630.0
2018-01-25 11:15:00,13.29,13.29,13.25,13.26,162444.0,5.1367,5.1367,5.1212,5.1251,162444.0
2018-01-25 11:20:00,13.26,13.27,13.24,13.26,181543.0,5.1251,5.1289,5.1173,5.1251,181543.0
2018-01-25 11:25:00,13.26,13.27,13.22,13.24,246483.0,5.1251,5.1289,5.1096,5.1173,246483.0
2018-01-25 11:30:00,13.24,13.27,13.24,13.26,205230.0,5.1173,5.1289,5.1173,5.1251,205230.0
2018-01-25 11:35:00,13.25,13.29,13.25,13.27,521902.0,5.1212,5.1367,5.1212,5.1289,521902.0
2018-01-25 11:40:00,13.27,13.29,13.26,13.29,259981.0,5.1289,5.1367,5.1251,5.1367,259981.0
2018-01-25 11:45:00,13.29,13.33,13.28,13.33,408984.0,5.1367,5.1521,5.1328,5.1521,408984.0
2018-01-25 11:50:00,13.33,13.34,13.31,13.32,488947.0,5.1521,5.156,5.1444,5.1483,488947.0
2018-01-25 11:55:00,13.31,13.38,13.31,13.36,347081.0,5.1444,5.1715,5.1444,5.1637,347081.0
2018-01-25 12:00:00,13.37,13.4,13.35,13.4,371962.0,5.1676,5.1792,5.1599,5.1792,371962.0
2018-01-25 12:05:00,13.4,13.42,13.39,13.41,278700.0,5.1792,5.1869,5.1753,5.1831,278700.0
2018-01-25 12:10:00,13.41,13.43,13.38,13.41,567412.0,5.1831,5.1908,5.1715,5.1831,567412.0
2018-01-25 12:15:00,13.41,13.44,13.4,13.41,340037.0,5.1831,5.1946,5.1792,5.1831,340037.0
2018-01-25 12:20:00,13.42,13.45,13.4,13.45,442178.0,5.1869,5.1985,5.1792,5.1985,442178.0
2018-01-25 12:25:00,13.45,13.45,13.42,13.44,667562.0,5.1985,5.1985,5.1869,5.1946,667562.0
2018-01-25 12:30:00,13.44,13.47,13.42,13.47,373857.0,5.1946,5.2062,5.1869,5.2062,373857.0
2018-01-25 12:35:00,13.47,13.48,13.45,13.48,452251.0,5.2062,5.2101,5.1985,5.2101,452251.0
2018-01-25 12:40:00,13.48,13.5,13.47,13.49,727942.0,5.2101,5.2178,5.2062,5.214,727942.0
2018-01-25 12:45:00,13.49,13.57,13.48,13.57,877451.0,5.214,5.2449,5.2101,5.2449,877451.0
2018-01-25 12:50:00,13.57,13.57,13.52,13.52,477534.0,5.2449,5.2449,5.2256,5.2256,477534.0
2018-01-25 12:55:00,13.53,13.57,13.51,13.57,700047.0,5.2294,5.2449,5.2217,5.2449,700047.0
2018-01-25 13:00:00,13.56,13.57,13.48,13.49,430013.0,5.241,5.2449,5.2101,5.214,430013.0
2018-01-25 13:05:00,13.49,13.58,13.48,13.57,924481.0,5.214,5.2488,5.2101,5.2449,924481.0
2018-01-25 13:10:00,13.57,13.59,13.56,13.58,396087.0,5.2449,5.2526,5.241,5.2488,396087.0
2018-01-25 13:15:00,13.58,13.62,13.57,13.6,762305.0,5.2488,5.2642,5.2449,5.2565,762305.0
2018-01-25 13:20:00,13.6,13.63,13.6,13.62,870430.0,5.2565,5.2681,5.2565,5.2642,870430.0
2018-01-25 13:25:00,13.62,13.64,13.6,13.63,408331.0,5.2642,5.2719,5.2565,5.2681,408331.0
2018-01-25 13:30:00,13.62,13.63,13.56,13.57,775664.0,5.2642,5.2681,5.241,5.2449,775664.0
2018-01-25 13:35:00,13.57,13.58,13.55,13.58,368439.0,5.2449,5.2488,5.2372,5.2488,368439.0
2018-01-25 13:40:00,13.57,13.58,13.51,13.52,249524.0,5.2449,5.2488,5.2217,5.2256,249524.0
2018-01-25 13:45:00,13.52,13.55,13.46,13.47,625370.0,5.2256,5.2372,5.2024,5.2062,625370.0
2018-01-25 13:50:00,13.48,13.51,13.45,13.49,534188.0,5.2101,5.2217,5.1985,5.214,534188.0
2018-01-25 13:55:00,13.49,13.5,13.46,13.47,481452.0,5.214,5.2178,5.2024,5.2062,481452.0
2018-01-25 14:00:00,13.47,13.48,13.39,13.4,373263.0,5.2062,5.2101,5.1753,5.1792,373263.0
2018-01-25 14:05:00,13.4,13.42,13.35,13.39,711608.0,5.1792,5.1869,5.1599,5.1753,711608.0
2018-01-25 14:10:00,13.4,13.41,13.36,13.41,588580.0,5.1792,5.1831,5.1637,5.1831,588580.0
2018-01-25 14:15:00,13.4,13.43,13.38,13.43,373100.0,5.1792,5.1908,5.1715,5.1908,373100.0
2018-01-25 14:20:00,13.43,13.43,13.35,13.36,328364.0,5.1908,5.1908,5.1599,5.1637,328364.0
2018-01-25 14:25:00,13.37,13.41,13.35,13.37,572388.0,5.1676,5.1831,5.1599,5.1676,572388.0
2018-01-25 14:30:00,13.37,13.38,13.3,13.32,364564.0,5.1676,5.1715,5.1405,5.1483,364564.0
2018-01-25 14:35:00,13.32,13.33,13.2,13.21,785686.0,5.1483,5.1521,5.1019,5.1058,785686.0
2018-01-25 14:40:00,13.21,13.28,13.2,13.26,600421.0,5.1058,5.1328,5.1019,5.1251,600421.0
2018-01-25 14:45:00,13.27,13.29,13.21,13.28,399053.0,5.1289,5.1367,5.1058,5.1328,399053.0
2018-01-25 14:50:00,13.28,13.33,13.25,13.33,337203.0,5.1328,5.1521,5.1212,5.1521,337203.0
2018-01-25 14:55:00,13.33,13.35,13.31,13.31,247116.0,5.1521,5.1599,5.1444,5.1444,247116.0
2018-01-25 15:00:00,13.32,13.34,13.31,13.33,139671.0,5.1483,5.156,5.1444,5.1521,139671.0
2018-01-25 15:05:00,13.33,13.37,13.32,13.35,222752.0,5.1521,5.1676,5.1483,5.1599,222752.0
2018-01-25 15:10:00,13.34,13.35,13.32,13.35,226384.0,5.156,5.1599,5.1483,5.1599,226384.0
2018-01-25 15:15:00,13.35,13.35,13.32,13.34,461250.0,5.1599,5.1599,5.1483,5.156,461250.0
2018-01-25 15:20:00,13.34,13.37,13.33,13.37,177502.0,5.156,5.1676,5.1521,5.1676,177502.0
2018-01-25 15:25:00,13.37,13.37,13.34,13.35,164884.0,5.1676,5.1676,5.156,5.1599,164884.0
2018-01-25 15:30:00,13.35,13.35,13.32,13.34,229712.0,5.1599,5.1599,5.1483,5.156,229712.0
2018-01-25 15:35:00,13.34,13.34,13.28,13.3,243856.0,5.156,5.156,5.1328,5.1405,243856.0
2018-01-25 15:40:00,13.29,13.32,13.29,13.29,299287.0,5.1367,5.1483,5.1367,5.1367,299287.0
2018-01-25 15:45:00,13.29,13.31,13.28,13.29,323918.0,5.1367,5.1444,5.1328,5.1367,323918.0
2018-01-25 15:50:00,13.29,13.3,13.27,13.28,582227.0,5.1367,5.1405,5.1289,5.1328,582227.0
2018-01-25 15:55:00,13.29,13.3,13.26,13.27,943687.0,5.1367,5.1405,5.1251,5.1289,943687.0
2018-01-26 09:30:00,13.16,13.19,13.07,13.19,656069.0,5.0864,5.098,5.0516,5.098,656069.0
2018-01-26 09:35:00,13.19,13.24,13.18,13.21,431452.0,5.098,5.1173,5.0942,5.1058,431452.0
2018-01-26 09:40:00,13.22,13.28,13.22,13.26,546982.0,5.1096,5.1328,5.1096,5.1251,546982.0
2018-01-26 09:45:00,13.25,13.34,13.25,13.33,1457279.0,5.1212,5.156,5.1212,5.1521,1457279.0
2018-01-26 09:50:00,13.33,13.42,13.32,13.42,1409934.0,5.1521,5.1869,5.1483,5.1869,1409934.0
2018-01-26 09:55:00,13.41,13.46,13.39,13.43,1062558.0,5.1831,5.2024,5.1753,5.1908,1062558.0
2018-01-26 10:00:00,13.43,13.52,13.43,13.51,933574.0,5.1908,5.2256,5.1908,5.2217,933574.0
2018-01-26 10:05:00,13.51,13.6,13.51,13.52,1273253.0,5.2217,5.2565,5.2217,5.2256,1273253.0
2018-01-26 10:10:00,13.51,13.6,13.44,13.53,954365.0,5.2217,5.2565,5.1946,5.2294,954365.0
2018-01-26 10:15:00,13.53,13.56,13.49,13.55,470371.0,5.2294,5.241,5.214,5.2372,470371.0
2018-01-26 10:20:00,13.54,13.57,13.52,13.55,310612.0,5.2333,5.2449,5.2256,5.2372,310612.0
2018-01-26 10:25:00,13.54,13.6,13.53,13.56,663064.0,5.2333,5.2565,5.2294,5.241,663064.0
2018-01-26 10:30:00,13.57,13.61,13.54,13.6,473976.0,5.2449,5.2604,5.2333,5.2565,473976.0
2018-01-26 10:35:00,13.6,13.62,13.59,13.62,505922.0,5.2565,5.2642,5.2526,5.2642,505922.0
2018-01-26 10:40:00,13.62,13.63,13.57,13.62,646332.0,5.2642,5.2681,5.2449,5.2642,646332.0
2018-01-26 10:45:00,13.61,13.62,13.55,13.59,1009340.0,5.2604,5.2642,5.2372,5.2526,1009340.0
2018-01-26 10:50:00,13.59,13.62,13.57,13.58,336317.0,5.2526,5.2642,5.2449,5.2488,336317.0
2018-01-26 10:55:00,13.58,13.59,13.52,13.55,915621.0,5.2488,5.2526,5.2256,5.2372,915621.0
2018-01-26 11:00:00,13.56,13.58,13.53,13.57,509775.0,5.241,5.2488,5.2294,5.2449,509775.0
2018-01-26 11:05:00,13.58,13.63,13.57,13.62,591312.0,5.2488,5.2681,5.2449,5.2642,591312.0
2018-01-26 11:10:00,13.62,13.67,13.61,13.66,538134.0,5.2642,5.2835,5.2604,5.2797,538134.0
2018-01-26 11:15:00,13.66,13.67,13.61,13.63,210799.0,5.2797,5.2835,5.2604,5.2681,210799.0
2018-01-26 11:20:00,13.62,13.66,13.58,13.64,660024.0,5.2642,5.2797,5.2488,5.2719,660024.0
2018-01-26 11:25:00,13.65,13.66,13.61,13.61,589417.0,5.2758,5.2797,5.2604,5.2604,589417.0
2018-01-26 11:30:00,13.61,13.66,13.61,13.63,536702.0,5.2604,5.2797,5.2604,5.2681,536702.0
2018-01-26 11:35:00,13.63,13.64,13.61,13.64,628879.0,5.2681,5.2719,5.2604,5.2719,628879.0
2018-01-26 11:40:00,13.64,13.64,13.62,13.64,390626.0,5.2719,5.2719,5.2642,5.2719,390626.0
2018-01-26 11:45:00,13.63,13.66,13.63,13.65,437817.0,5.2681,5.2797,5.2681,5.2758,437817.0
2018-01-26 11:50:00,13.66,13.66,13.63,13.66,533254.0,5.2797,5.2797,5.2681,5.2797,533254.0
2018-01-26 11:55:00,13.66,13.68,13.64,13.66,923676.0,5.2797,5.2874,5.2719,5.2797,923676.0
2018-01-26 12:00:00,13.67,13.7,13.65,13.69,700717.0,5.2835,5.2951,5.2758,5.2913,700717.0
2018-01-26 12:05:00,13.69,13.72,13.67,13.68,1438190.0,5.2913,5.3029,5.2835,5.2874,1438190.0
2018-01-26 12:10:00,13.68,13.69,13.66,13.68,161488.0,5.2874,5.2913,5.2797,5.2874,161488.0
2018-01-26 12:15:00,13.68,13.71,13.67,13.7,166284.0,5.2874,5.299,5.2835,5.2951,166284.0
2018-01-26 12:20:00,13.7,13.74,13.69,13.74,263731.0,5.2951,5.3106,5.2913,5.3106,263731.0
2018-01-26 12:25:00,13.73,13.74,13.7,13.72,134471.0,5.3067,5.3106,5.2951,5.3029,134471.0
2018-01-26 12:30:00,13.73,13.73,13.7,13.73,196818.0,5.3067,5.3067,5.2951,5.3067,196818.0
2018-01-26 12:35:00,13.73,13.75,13.72,13.74,266887.0,5.3067,5.3145,5.3029,5.3106,266887.0
2018-01-26 12:40:00,13.73,13.75,13.72,13.75,213961.0,5.3067,5.3145,5.3029,5.3145,213961.0
2018-01-26 12:45:00,13.75,13.78,13.74,13.78,439327.0,5.3145,5.3261,5.3106,5.3261,439327.0
2018-01-26 12:50:00,13.78,13.85,13.77,13.85,311374.0,5.3261,5.3531,5.3222,5.3531,311374.0
2018-01-26 12:55:00,13.85,13.87,13.81,13.83,569463.0,5.3531,5.3608,5.3377,5.3454,569463.0
2018-01-26 13:00:00,13.83,13.84,13.76,13.79,262479.0,5.3454,5.3493,5.3183,5.3299,262479.0
2018-01-26 13:05:00,13.79,13.79,13.75,13.75,258461.0,5.3299,5.3299,5.3145,5.3145,258461.0
2018-01-26 13:10:00,13.75,13.76,13.7,13.71,569597.0,5.3145,5.3183,5.2951,5.299,569597.0
2018-01-26 13:15:00,13.71,13.75,13.71,13.74,172229.0,5.299,5.3145,5.299,5.3106,172229.0
2018-01-26 13:20:00,13.74,13.76,13.7,13.74,272362.0,5.3106,5.3183,5.2951,5.3106,272362.0
2018-01-26 13:25:00,13.74,13.76,13.73,13.74,112592.0,5.3106,5.3183,5.3067,5.3106,112592.0
2018-01-26 13:30:00,13.74,13.76,13.73,13.74,198580.0,5.3106,5.3183,5.3067,5.3106,198580.0
2018-01-26 13:35:00,13.75,13.75,13.72,13.74,210312.0,5.3145,5.3145,5.3029,5.3106,210312.0
2018-01-26 13:40:00,13.74,13.75,13.71,13.71,261290.0,5.3106,5.3145,5.299,5.299,261290.0
2018-01-26 13:45:00,13.71,13.74,13.71,13.73,192372.0,5.299,5.3106,5.299,5.3067,192372.0
2018-01-26 13:50:00,13.72,13.74,13.7,13.73,396431.0,5.3029,5.3106,5.2951,5.3067,396431.0
2018-01-26 13:55:00,13.73,13.79,13.72,13.79,272066.0,5.3067,5.3299,5.3029,5.3299,272066.0
2018-01-26 14:00:00,13.79,13.81,13.78,13.81,324190.0,5.3299,5.3377,5.3261,5.3377,324190.0
2018-01-26 14:05:00,13.81,13.85,13.79,13.84,335776.0,5.3377,5.3531,5.3299,5.3493,335776.0
2018-01-26 14:10:00,13.85,13.87,13.83,13.86,258870.0,5.3531,5.3608,5.3454,5.357,258870.0
2018-01-26 14:15:00,13.86,13.87,13.84,13.85,468162.0,5.357,5.3608,5.3493,5.3531,468162.0
2018-01-26 14:20:00,13.83,13.84,13.77,13.77,409951.0,5.3454,5.3493,5.3222,5.3222,409951.0
2018-01-26 14:25:00,13.77,13.79,13.75,13.78,314116.0,5.3222,5.3299,5.3145,5.3261,314116.0
2018-01-26 14:30:00,13.78,13.78,13.73,13.76,193970.0,5.3261,5.3261,5.3067,5.3183,193970.0
2018-01-26 14:35:00,13.75,13.77,13.73,13.76,174578.0,5.3145,5.3222,5.3067,5.3183,174578.0
2018-01-26 14:40:00,13.76,13.78,13.74,13.76,283955.0,5.3183,5.3261,5.3106,5.3183,283955.0
2018-01-26 14:45:00,13.75,13.79,13.74,13.79,282639.0,5.3145,5.3299,5.3106,5.3299,282639.0
2018-01-26 14:50:00,13.78,13.82,13.77,13.81,366908.0,5.3261,5.3415,5.3222,5.3377,366908.0
2018-01-26 14:55:00,13.81,13.86,13.79,13.84,424119.0,5.3377,5.357,5.3299,5.3493,424119.0
2018-01-26 15:00:00,13.84,13.85,13.79,13.81,304026.0,5.3493,5.3531,5.3299,5.3377,304026.0
2018-01-26 15:05:00,13.81,13.81,13.76,13.77,327770.0,5.3377,5.3377,5.3183,5.3222,327770.0
2018-01-26 15:10:00,13.76,13.78,13.76,13.78,153657.0,5.3183,5.3261,5.3183,5.3261,153657.0
2018-01-26 15:15:00,13.78,13.8,13.77,13.79,266045.0,5.3261,5.3338,5.3222,5.3299,266045.0
2018-01-26 15:20:00,13.8,13.82,13.79,13.82,174496.0,5.3338,5.3415,5.3299,5.3415,174496.0
2018-01-26 15:25:00,13.82,13.83,13.79,13.79,337412.0,5.3415,5.3454,5.3299,5.3299,337412.0
2018-01-26 15:30:00,13.79,13.81,13.77,13.79,436391.0,5.3299,5.3377,5.3222,5.3299,436391.0
2018-01-26 15:35:00,13.79,13.84,13.78,13.84,797446.0,5.3299,5.3493,5.3261,5.3493,797446.0
2018-01-26 15:40:00,13.84,13.85,13.82,13.83,445277.0,5.3493,5.3531,5.3415,5.3454,445277.0
2018-01-26 15:45:00,13.82,13.83,13.76,13.78,479159.0,5.3415,5.3454,5.3183,5.3261,479159.0
2018-01-26 15:50:00,13.78,13.8,13.76,13.8,512456.0,5.3261,5.3338,5.3183,5.3338,512456.0
2018-01-26 15:55:00,13.8,13.84,13.78,13.83,1705767.0,5.3338,5.3493,5.3261,5.3454,1705767.0
2018-01-29 09:30:00,13.7,13.73,13.64,13.67,1136520.0,5.2951,5.3067,5.2719,5.2835,1136520.0
2018-01-29 09:35:00,13.67,13.67,13.59,13.66,913176.0,5.2835,5.2835,5.2526,5.2797,913176.0
2018-01-29 09:40:00,13.66,13.68,13.61,13.65,549740.0,5.2797,5.2874,5.2604,5.2758,549740.0
2018-01-29 09:45:00,13.65,13.7,13.64,13.7,421507.0,5.2758,5.2951,5.2719,5.2951,421507.0
2018-01-29 09:50:00,13.7,13.79,13.69,13.77,974010.0,5.2951,5.3299,5.2913,5.3222,974010.0
2018-01-29 09:55:00,13.78,13.84,13.77,13.79,542114.0,5.3261,5.3493,5.3222,5.3299,542114.0
2018-01-29 10:00:00,13.8,13.8,13.75,13.79,396747.0,5.3338,5.3338,5.3145,5.3299,396747.0
2018-01-29 10:05:00,13.79,13.86,13.79,13.86,289710.0,5.3299,5.357,5.3299,5.357,289710.0
2018-01-29 10:10:00,13.86,13.89,13.84,13.88,288769.0,5.357,5.3686,5.3493,5.3647,288769.0
2018-01-29 10:15:00,13.88,13.89,13.83,13.85,283816.0,5.3647,5.3686,5.3454,5.3531,283816.0
2018-01-29 10:20:00,13.85,13.88,13.84,13.87,207194.0,5.3531,5.3647,5.3493,5.3608,207194.0
2018-01-29 10:25:00,13.87,13.87,13.83,13.84,148545.0,5.3608,5.3608,5.3454,5.3493,148545.0
2018-01-29 10:30:00,13.84,13.85,13.79,13.82,406803.0,5.3493,5.3531,5.3299,5.3415,406803.0
2018-01-29 10:35:00,13.82,13.82,13.74,13.75,320494.0,5.3415,5.3415,5.3106,5.3145,320494.0
2018-01-29 10:40:00,13.75,13.76,13.68,13.69,301922.0,5.3145,5.3183,5.2874,5.2913,301922.0
2018-01-29 10:45:00,13.7,13.7,13.64,13.66,432277.0,5.2951,5.2951,5.2719,5.2797,432277.0
2018-01-29 10:50:00,13.66,13.68,13.64,13.65,325955.0,5.2797,5.2874,5.2719,5.2758,325955.0
2018-01-29 10:55:00,13.65,13.65,13.58,13.62,567639.0,5.2758,5.2758,5.2488,5.2642,567639.0
2018-01-29 11:00:00,13.62,13.63,13.57,13.58,239907.0,5.2642,5.2681,5.2449,5.2488,239907.0
2018-01-29 11:05:00,13.58,13.61,13.55,13.6,314788.0,5.2488,5.2604,5.2372,5.2565,314788.0
2018-01-29 11:10:00,13.6,13.6,13.52,13.55,635001.0,5.2565,5.2565,5.2256,5.2372,635001.0
2018-01-29 11:15:00,13.56,13.61,13.54,13.57,403531.0,5.241,5.2604,5.2333,5.2449,403531.0
2018-01-29 11:20:00,13.57,13.64,13.56,13.61,477729.0,5.2449,5.2719,5.241,5.2604,477729.0
2018-01-29 11:25:00,13.61,13.61,13.52,13.58,312855.0,5.2604,5.2604,5.2256,5.2488,312855.0
2018-01-29 11:30:00,13.58,13.62,13.55,13.62,217453.0,5.2488,5.2642,5.2372,5.2642,217453.0
2018-01-29 11:35:00,13.62,13.63,13.58,13.6,229466.0,5.2642,5.2681,5.2488,5.2565,229466.0
2018-01-29 11:40:00,13.6,13.63,13.6,13.62,325197.0,5.2565,5.2681,5.2565,5.2642,325197.0
2018-01-29 11:45:00,13.62,13.65,13.61,13.62,92931.0,5.2642,5.2758,5.2604,5.2642,92931.0
2018-01-29 11:50:00,13.62,13.64,13.61,13.62,107324.0,5.2642,5.2719,5.2604,5.2642,107324.0
2018-01-29 11:55:00,13.62,13.63,13.59,13.63,231268.0,5.2642,5.2681,5.2526,5.2681,231268.0
2018-01-29 12:00:00,13.63,13.63,13.59,13.63,154463.0,5.2681,5.2681,5.2526,5.2681,154463.0
2018-01-29 12:05:00,13.63,13.67,13.63,13.65,108272.0,5.2681,5.2835,5.2681,5.2758,108272.0
2018-01-29 12:10:00,13.65,13.65,13.63,13.65,90168.0,5.2758,5.2758,5.2681,5.2758,90168.0
2018-01-29 12:15:00,13.65,13.66,13.63,13.64,248259.0,5.2758,5.2797,5.2681,5.2719,248259.0
2018-01-29 12:20:00,13.63,13.64,13.6,13.61,84090.0,5.2681,5.2719,5.2565,5.2604,84090.0
2018-01-29 12:25:00,13.61,13.63,13.6,13.61,144136.0,5.2604,5.2681,5.2565,5.2604,144136.0
2018-01-29 12:30:00,13.61,13.62,13.58,13.6,136371.0,5.2604,5.2642,5.2488,5.2565,136371.0
2018-01-29 12:35:00,13.6,13.63,13.59,13.61,109302.0,5.2565,5.2681,5.2526,5.2604,109302.0
2018-01-29 12:40:00,13.61,13.62,13.6,13.61,113966.0,5.2604,5.2642,5.2565,5.2604,113966.0
2018-01-29 12:45:00,13.61,13.63,13.6,13.62,120953.0,5.2604,5.2681,5.2565,5.2642,120953.0
2018-01-29 12:50:00,13.62,13.65,13.62,13.64,157700.0,5.2642,5.2758,5.2642,5.2719,157700.0
2018-01-29 12:55:00,13.64,13.66,13.64,13.65,101477.0,5.2719,5.2797,5.2719,5.2758,101477.0
2018-01-29 13:00:00,13.65,13.66,13.63,13.65,169006.0,5.2758,5.2797,5.2681,5.2758,169006.0
2018-01-29 13:05:00,13.65,13.65,13.63,13.63,155291.0,5.2758,5.2758,5.2681,5.2681,155291.0
2018-01-29 13:10:00,13.63,13.65,13.61,13.65,166989.0,5.2681,5.2758,5.2604,5.2758,166989.0
2018-01-29 13:15:00,13.65,13.67,13.65,13.67,81076.0,5.2758,5.2835,5.2758,5.2835,81076.0
2018-01-29 13:20:00,13.67,13.67,13.65,13.67,88358.0,5.2835,5.2835,5.2758,5.2835,88358.0
2018-01-29 13:25:00,13.67,13.68,13.66,13.68,158599.0,5.2835,5.2874,5.2797,5.2874,158599.0
2018-01-29 13:30:00,13.68,13.68,13.64,13.65,311128.0,5.2874,5.2874,5.2719,5.2758,311128.0
2018-01-29 13:35:00,13.66,13.66,13.64,13.66,160751.0,5.2797,5.2797,5.2719,5.2797,160751.0
2018-01-29 13:40:00,13.66,13.67,13.65,13.67,127651.0,5.2797,5.2835,5.2758,5.2835,127651.0
2018-01-29 13:45:00,13.67,13.67,13.63,13.63,93160.0,5.2835,5.2835,5.2681,5.2681,93160.0
2018-01-29 13:50:00,13.63,13.65,13.61,13.65,353202.0,5.2681,5.2758,5.2604,5.2758,353202.0
2018-01-29 13:55:00,13.64,13.68,13.63,13.67,146246.0,5.2719,5.2874,5.2681,5.2835,146246.0
2018-01-29 14:00:00,13.67,13.72,13.66,13.69,274466.0,5.2835,5.3029,5.2797,5.2913,274466.0
2018-01-29 14:05:00,13.69,13.71,13.67,13.7,283275.0,5.2913,5.299,5.2835,5.2951,283275.0
2018-01-29 14:10:00,13.7,13.71,13.68,13.71,144497.0,5.2951,5.299,5.2874,5.299,144497.0
2018-01-29 14:15:00,13.71,13.72,13.69,13.71,256900.0,5.299,5.3029,5.2913,5.299,256900.0
2018-01-29 14:20:00,13.71,13.72,13.7,13.72,188187.0,5.299,5.3029,5.2951,5.3029,188187.0
2018-01-29 14:25:00,13.71,13.72,13.69,13.71,206157.0,5.299,5.3029,5.2913,5.299,206157.0
2018-01-29 14:30:00,13.72,13.75,13.7,13.72,151201.0,5.3029,5.3145,5.2951,5.3029,151201.0
2018-01-29 14:35:00,13.73,13.74,13.72,13.72,73990.0,5.3067,5.3106,5.3029,5.3029,73990.0
2018-01-29 14:40:00,13.72,13.72,13.7,13.71,93435.0,5.3029,5.3029,5.2951,5.299,93435.0
2018-01-29 14:45:00,13.71,13.72,13.7,13.72,72409.0,5.299,5.3029,5.2951,5.3029,72409.0
2018-01-29 14:50:00,13.72,13.74,13.71,13.73,239159.0,5.3029,5.3106,5.299,5.3067,239159.0
2018-01-29 14:55:00,13.73,13.75,13.72,13.75,261938.0,5.3067,5.3145,5.3029,5.3145,261938.0
2018-01-29 15:00:00,13.75,13.77,13.74,13.77,332990.0,5.3145,5.3222,5.3106,5.3222,332990.0
2018-01-29 15:05:00,13.77,13.77,13.75,13.77,183691.0,5.3222,5.3222,5.3145,5.3222,183691.0
2018-01-29 15:10:00,13.77,13.79,13.76,13.77,221125.0,5.3222,5.3299,5.3183,5.3222,221125.0
2018-01-29 15:15:00,13.77,13.78,13.75,13.78,160692.0,5.3222,5.3261,5.3145,5.3261,160692.0
2018-01-29 15:20:00,13.78,13.79,13.77,13.79,372129.0,5.3261,5.3299,5.3222,5.3299,372129.0
2018-01-29 15:25:00,13.79,13.79,13.75,13.76,161203.0,5.3299,5.3299,5.3145,5.3183,161203.0
2018-01-29 15:30:00,13.76,13.77,13.71,13.72,531565.0,5.3183,5.3222,5.299,5.3029,531565.0
2018-01-29 15:35:00,13.72,13.73,13.67,13.68,279846.0,5.3029,5.3067,5.2835,5.2874,279846.0
2018-01-29 15:40:00,13.68,13.68,13.66,13.67,212169.0,5.2874,5.2874,5.2797,5.2835,212169.0
2018-01-29 15:45:00,13.67,13.68,13.63,13.63,318898.0,5.2835,5.2874,5.2681,5.2681,318898.0
2018-01-29 15:50:00,13.63,13.66,13.63,13.65,635161.0,5.2681,5.2797,5.2681,5.2758,635161.0
2018-01-29 15:55:00,13.64,13.66,13.64,13.64,498006.0,5.2719,5.2797,5.2719,5.2719,498006.0
2018-01-30 09:30:00,13.53,13.53,13.38,13.44,975071.0,5.2294,5.2294,5.1715,5.1946,975071.0
2018-01-30 09:35:00,13.44,13.5,13.43,13.47,421278.0,5.1946,5.2178,5.1908,5.2062,421278.0
2018-01-30 09:40:00,13.46,13.47,13.41,13.41,348797.0,5.2024,5.2062,5.1831,5.1831,348797.0
2018-01-30 09:45:00,13.4,13.41,13.36,13.4,397979.0,5.1792,5.1831,5.1637,5.1792,397979.0
2018-01-30 09:50:00,13.39,13.45,13.39,13.45,309718.0,5.1753,5.1985,5.1753,5.1985,309718.0
2018-01-30 09:55:00,13.45,13.46,13.41,13.43,271036.0,5.1985,5.2024,5.1831,5.1908,271036.0
2018-01-30 10:00:00,13.43,13.43,13.37,13.38,302100.0,5.1908,5.1908,5.1676,5.1715,302100.0
2018-01-30 10:05:00,13.38,13.39,13.33,13.36,363254.0,5.1715,5.1753,5.1521,5.1637,363254.0
2018-01-30 10:10:00,13.36,13.36,13.3,13.34,1000760.0,5.1637,5.1637,5.1405,5.156,1000760.0
2018-01-30 10:15:00,13.35,13.41,13.34,13.35,474654.0,5.1599,5.1831,5.156,5.1599,474654.0
2018-01-30 10:20:00,13.35,13.37,13.31,13.31,377401.0,5.1599,5.1676,5.1444,5.1444,377401.0
2018-01-30 10:25:00,13.3,13.33,13.28,13.32,319394.0,5.1405,5.1521,5.1328,5.1483,319394.0
2018-01-30 10:30:00,13.32,13.34,13.29,13.3,1432910.0,5.1483,5.156,5.1367,5.1405,1432910.0
2018-01-30 10:35:00,13.31,13.4,13.3,13.39,1396182.0,5.1444,5.1792,5.1405,5.1753,1396182.0
2018-01-30 10:40:00,13.39,13.4,13.33,13.33,269227.0,5.1753,5.1792,5.1521,5.1521,269227.0
2018-01-30 10:45:00,13.34,13.36,13.3,13.3,287990.0,5.156,5.1637,5.1405,5.1405,287990.0
2018-01-30 10:50:00,13.31,13.32,13.28,13.29,282898.0,5.1444,5.1483,5.1328,5.1367,282898.0
2018-01-30 10:55:00,13.29,13.32,13.28,13.3,117468.0,5.1367,5.1483,5.1328,5.1405,117468.0
2018-01-30 11:00:00,13.31,13.34,13.29,13.3,173493.0,5.1444,5.156,5.1367,5.1405,173493.0
2018-01-30 11:05:00,13.3,13.35,13.29,13.35,98084.0,5.1405,5.1599,5.1367,5.1599,98084.0
2018-01-30 11:10:00,13.34,13.35,13.3,13.33,140161.0,5.156,5.1599,5.1405,5.1521,140161.0
2018-01-30 11:15:00,13.33,13.34,13.29,13.3,157279.0,5.1521,5.156,5.1367,5.1405,157279.0
2018-01-30 11:20:00,13.31,13.31,13.25,13.27,474347.0,5.1444,5.1444,5.1212,5.1289,474347.0
2018-01-30 11:25:00,13.27,13.31,13.25,13.25,456398.0,5.1289,5.1444,5.1212,5.1212,456398.0
2018-01-30 11:30:00,13.25,13.28,13.24,13.26,1346213.0,5.1212,5.1328,5.1173,5.1251,1346213.0
2018-01-30 11:35:00,13.27,13.27,13.24,13.25,405889.0,5.1289,5.1289,5.1173,5.1212,405889.0
2018-01-30 11:40:00,13.24,13.27,13.22,13.25,487701.0,5.1173,5.1289,5.1096,5.1212,487701.0
2018-01-30 11:45:00,13.25,13.26,13.21,13.22,209059.0,5.1212,5.1251,5.1058,5.1096,209059.0
2018-01-30 11:50:00,13.23,13.23,13.2,13.21,764670.0,5.1135,5.1135,5.1019,5.1058,764670.0
2018-01-30 11:55:00,13.21,13.23,13.2,13.21,449722.0,5.1058,5.1135,5.1019,5.1058,449722.0
2018-01-30 12:00:00,13.21,13.22,13.2,13.21,97710.0,5.1058,5.1096,5.1019,5.1058,97710.0
2018-01-30 12:05:00,13.21,13.23,13.2,13.22,435711.0,5.1058,5.1135,5.1019,5.1096,435711.0
2018-01-30 12:10:00,13.22,13.26,13.21,13.25,745094.0,5.1096,5.1251,5.1058,5.1212,745094.0
2018-01-30 12:15:00,13.25,13.27,13.24,13.27,349843.0,5.1212,5.1289,5.1173,5.1289,349843.0
2018-01-30 12:20:00,13.27,13.29,13.25,13.27,253327.0,5.1289,5.1367,5.1212,5.1289,253327.0
2018-01-30 12:25:00,13.28,13.29,13.24,13.24,171539.0,5.1328,5.1367,5.1173,5.1173,171539.0
2018-01-30 12:30:00,13.24,13.26,13.23,13.25,824296.0,5.1173,5.1251,5.1135,5.1212,824296.0
2018-01-30 12:35:00,13.25,13.25,13.24,13.24,112925.0,5.1212,5.1212,5.1173,5.1173,112925.0
2018-01-30 12:40:00,13.24,13.25,13.23,13.24,85348.0,5.1173,5.1212,5.1135,5.1173,85348.0
2018-01-30 12:45:00,13.24,13.24,13.21,13.21,104859.0,5.1173,5.1173,5.1058,5.1058,104859.0
2018-01-30 12:50:00,13.21,13.23,13.21,13.22,121692.0,5.1058,5.1135,5.1058,5.1096,121692.0
2018-01-30 12:55:00,13.22,13.23,13.21,13.21,224433.0,5.1096,5.1135,5.1058,5.1058,224433.0
2018-01-30 13:00:00,13.21,13.22,13.15,13.16,558956.0,5.1058,5.1096,5.0826,5.0864,558956.0
2018-01-30 13:05:00,13.16,13.16,13.13,13.13,494210.0,5.0864,5.0864,5.0748,5.0748,494210.0
2018-01-30 13:10:00,13.14,13.14,13.12,13.14,492243.0,5.0787,5.0787,5.071,5.0787,492243.0
2018-01-30 13:15:00,13.13,13.14,13.11,13.13,255439.0,5.0748,5.0787,5.0671,5.0748,255439.0
2018-01-30 13:20:00,13.13,13.14,13.12,13.12,218505.0,5.0748,5.0787,5.071,5.071,218505.0
2018-01-30 13:25:00,13.13,13.15,13.12,13.13,362250.0,5.0748,5.0826,5.071,5.0748,362250.0
2018-01-30 13:30:00,13.13,13.17,13.1,13.16,750575.0,5.0748,5.0903,5.0632,5.0864,750575.0
2018-01-30 13:35:00,13.17,13.21,13.15,13.21,278578.0,5.0903,5.1058,5.0826,5.1058,278578.0
2018-01-30 13:40:00,13.21,13.21,13.18,13.19,177811.0,5.1058,5.1058,5.0942,5.098,177811.0
2018-01-30 13:45:00,13.19,13.21,13.18,13.18,173272.0,5.098,5.1058,5.0942,5.0942,173272.0
2018-01-30 13:50:00,13.18,13.23,13.18,13.22,270252.0,5.0942,5.1135,5.0942,5.1096,270252.0
2018-01-30 13:55:00,13.22,13.26,13.22,13.25,331935.0,5.1096,5.1251,5.1096,5.1212,331935.0
2018-01-30 14:00:00,13.26,13.27,13.23,13.25,377115.0,5.1251,5.1289,5.1135,5.1212,377115.0
2018-01-30 14:05:00,13.25,13.26,13.23,13.24,214184.0,5.1212,5.1251,5.1135,5.1173,214184.0
2018-01-30 14:10:00,13.24,13.28,13.23,13.28,197550.0,5.1173,5.1328,5.1135,5.1328,197550.0
2018-01-30 14:15:00,13.28,13.31,13.27,13.31,282418.0,5.1328,5.1444,5.1289,5.1444,282418.0
2018-01-30 14:20:00,13.3,13.31,13.25,13.27,169520.0,5.1405,5.1444,5.1212,5.1289,169520.0
2018-01-30 14:25:00,13.27,13.29,13.26,13.28,143951.0,5.1289,5.1367,5.1251,5.1328,143951.0
2018-01-30 14:30:00,13.28,13.31,13.27,13.31,163039.0,5.1328,5.1444,5.1289,5.1444,163039.0
2018-01-30 14:35:00,13.31,13.33,13.3,13.33,167670.0,5.1444,5.1521,5.1405,5.1521,167670.0
2018-01-30 14:40:00,13.33,13.33,13.29,13.31,389326.0,5.1521,5.1521,5.1367,5.1444,389326.0
2018-01-30 14:45:00,13.31,13.33,13.28,13.33,217492.0,5.1444,5.1521,5.1328,5.1521,217492.0
2018-01-30 14:50:00,13.33,13.34,13.3,13.32,315618.0,5.1521,5.156,5.1405,5.1483,315618.0
2018-01-30 14:55:00,13.32,13.32,13.29,13.29,78757.0,5.1483,5.1483,5.1367,5.1367,78757.0
2018-01-30 15:00:00,13.29,13.3,13.28,13.3,119593.0,5.1367,5.1405,5.1328,5.1405,119593.0
2018-01-30 15:05:00,13.3,13.32,13.29,13.29,445870.0,5.1405,5.1483,5.1367,5.1367,445870.0
2018-01-30 15:10:00,13.29,13.33,13.29,13.33,436375.0,5.1367,5.1521,5.1367,5.1521,436375.0
2018-01-30 15:15:00,13.33,13.35,13.32,13.34,226524.0,5.1521,5.1599,5.1483,5.156,226524.0
2018-01-30 15:20:00,13.35,13.36,13.32,13.33,382767.0,5.1599,5.1637,5.1483,5.1521,382767.0
2018-01-30 15:25:00,13.32,13.33,13.31,13.32,136237.0,5.1483,5.1521,5.1444,5.1483,136237.0
2018-01-30 15:30:00,13.32,13.32,13.3,13.3,251600.0,5.1483,5.1483,5.1405,5.1405,251600.0
2018-01-30 15:35:00,13.31,13.36,13.3,13.36,189195.0,5.1444,5.1637,5.1405,5.1637,189195.0
2018-01-30 15:40:00,13.36,13.36,13.34,13.35,194038.0,5.1637,5.1637,5.156,5.1599,194038.0
2018-01-30 15:45:00,13.35,13.35,13.32,13.33,447300.0,5.1599,5.1599,5.1483,5.1521,447300.0
2018-01-30 15:50:00,13.33,13.35,13.32,13.34,576810.0,5.1521,5.1599,5.1483,5.156,576810.0
2018-01-30 15:55:00,13.34,13.34,13.3,13.31,494156.0,5.156,5.156,5.1405,5.1444,494156.0
2018-01-31 09:30:00,13.66,13.66,13.6,13.63,443262.0,5.2797,5.2797,5.2565,5.2681,443262.0
2018-01-31 09:35:00,13.62,13.65,13.58,13.64,263466.0,5.2642,5.2758,5.2488,5.2719,263466.0
2018-01-31 09:40:00,13.64,13.69,13.62,13.63,439741.0,5.2719,5.2913,5.2642,5.2681,439741.0
2018-01-31 09:45:00,13.63,13.67,13.62,13.67,200080.0,5.2681,5.2835,5.2642,5.2835,200080.0
2018-01-31 09:50:00,13.67,13.67,13.63,13.66,251852.0,5.2835,5.2835,5.2681,5.2797,251852.0
2018-01-31 09:55:00,13.66,13.66,13.62,13.63,64437.0,5.2797,5.2797,5.2642,5.2681,64437.0
2018-01-31 10:00:00,13.63,13.66,13.61,13.66,675120.0,5.2681,5.2797,5.2604,5.2797,675120.0
2018-01-31 10:05:00,13.66,13.66,13.62,13.63,243594.0,5.2797,5.2797,5.2642,5.2681,243594.0
2018-01-31 10:10:00,13.63,13.65,13.62,13.63,158546.0,5.2681,5.2758,5.2642,5.2681,158546.0
2018-01-31 10:15:00,13.63,13.68,13.63,13.67,179691.0,5.2681,5.2874,5.2681,5.2835,179691.0
2018-01-31 10:20:00,13.67,13.72,13.67,13.71,205695.0,5.2835,5.3029,5.2835,5.299,205695.0
2018-01-31 10:25:00,13.71,13.72,13.66,13.67,296335.0,5.299,5.3029,5.2797,5.2835,296335.0
2018-01-31 10:30:00,13.67,13.67,13.63,13.65,363105.0,5.2835,5.2835,5.2681,5.2758,363105.0
2018-01-31 10:35:00,13.65,13.68,13.64,13.65,139688.0,5.2758,5.2874,5.2719,5.2758,139688.0
2018-01-31 10:40:00,13.65,13.66,13.62,13.63,281650.0,5.2758,5.2797,5.2642,5.2681,281650.0
2018-01-31 10:45:00,13.63,13.66,13.61,13.66,267633.0,5.2681,5.2797,5.2604,5.2797,267633.0
2018-01-31 10:50:00,13.66,13.66,13.6,13.62,188721.0,5.2797,5.2797,5.2565,5.2642,188721.0
2018-01-31 10:55:00,13.61,13.63,13.6,13.63,113503.0,5.2604,5.2681,5.2565,5.2681,113503.0
2018-01-31 11:00:00,13.63,13.64,13.57,13.59,189778.0,5.2681,5.2719,5.2449,5.2526,189778.0
2018-01-31 11:05:00,13.59,13.6,13.55,13.56,268642.0,5.2526,5.2565,5.2372,5.241,268642.0
2018-01-31 11:10:00,13.55,13.59,13.54,13.58,97704.0,5.2372,5.2526,5.2333,5.2488,97704.0
2018-01-31 11:15:00,13.58,13.59,13.56,13.59,76735.0,5.2488,5.2526,5.241,5.2526,76735.0
2018-01-31 11:20:00,13.58,13.61,13.56,13.57,144669.0,5.2488,5.2604,5.241,5.2449,144669.0
2018-01-31 11:25:00,13.56,13.58,13.54,13.54,207825.0,5.241,5.2488,5.2333,5.2333,207825.0
2018-01-31 11:30:00,13.54,13.56,13.53,13.53,115290.0,5.2333,5.241,5.2294,5.2294,115290.0
2018-01-31 11:35:00,13.53,13.59,13.53,13.58,176209.0,5.2294,5.2526,5.2294,5.2488,176209.0
2018-01-31 11:40:00,13.59,13.59,13.54,13.54,67116.0,5.2526,5.2526,5.2333,5.2333,67116.0
2018-01-31 11:45:00,13.54,13.55,13.51,13.51,204400.0,5.2333,5.2372,5.2217,5.2217,204400.0
2018-01-31 11:50:00,13.52,13.53,13.51,13.52,116312.0,5.2256,5.2294,5.2217,5.2256,116312.0
2018-01-31 11:55:00,13.53,13.61,13.52,13.59,312896.0,5.2294,5.2604,5.2256,5.2526,312896.0
2018-01-31 12:00:00,13.59,13.62,13.57,13.62,207907.0,5.2526,5.2642,5.2449,5.2642,207907.0
2018-01-31 12:05:00,13.62,13.62,13.57,13.59,78286.0,5.2642,5.2642,5.2449,5.2526,78286.0
2018-01-31 12:10:00,13.59,13.59,13.55,13.57,135512.0,5.2526,5.2526,5.2372,5.2449,135512.0
2018-01-31 12:15:00,13.57,13.58,13.53,13.53,248966.0,5.2449,5.2488,5.2294,5.2294,248966.0
2018-01-31 12:20:00,13.53,13.54,13.52,13.54,129769.0,5.2294,5.2333,5.2256,5.2333,129769.0
2018-01-31 12:25:00,13.53,13.54,13.51,13.52,155225.0,5.2294,5.2333,5.2217,5.2256,155225.0
2018-01-31 12:30:00,13.53,13.54,13.52,13.53,164104.0,5.2294,5.2333,5.2256,5.2294,164104.0
2018-01-31 12:35:00,13.53,13.53,13.5,13.51,1218099.0,5.2294,5.2294,5.2178,5.2217,1218099.0
2018-01-31 12:40:00,13.51,13.51,13.46,13.5,256493.0,5.2217,5.2217,5.2024,5.2178,256493.0
2018-01-31 12:45:00,13.5,13.51,13.46,13.46,143434.0,5.2178,5.2217,5.2024,5.2024,143434.0
2018-01-31 12:50:00,13.46,13.47,13.43,13.45,163202.0,5.2024,5.2062,5.1908,5.1985,163202.0
2018-01-31 12:55:00,13.45,13.47,13.44,13.45,153557.0,5.1985,5.2062,5.1946,5.1985,153557.0
2018-01-31 13:00:00,13.45,13.45,13.42,13.44,238127.0,5.1985,5.1985,5.1869,5.1946,238127.0
2018-01-31 13:05:00,13.44,13.45,13.43,13.44,68049.0,5.1946,5.1985,5.1908,5.1946,68049.0
2018-01-31 13:10:00,13.43,13.45,13.43,13.44,194019.0,5.1908,5.1985,5.1908,5.1946,194019.0
2018-01-31 13:15:00,13.44,13.45,13.41,13.43,175714.0,5.1946,5.1985,5.1831,5.1908,175714.0
2018-01-31 13:20:00,13.42,13.45,13.42,13.44,117841.0,5.1869,5.1985,5.1869,5.1946,117841.0
2018-01-31 13:25:00,13.44,13.46,13.43,13.46,94866.0,5.1946,5.2024,5.1908,5.2024,94866.0
2018-01-31 13:30:00,13.45,13.47,13.44,13.47,55841.0,5.1985,5.2062,5.1946,5.2062,55841.0
2018-01-31 13:35:00,13.47,13.47,13.44,13.46,142592.0,5.2062,5.2062,5.1946,5.2024,142592.0
2018-01-31 13:40:00,13.46,13.47,13.44,13.45,207151.0,5.2024,5.2062,5.1946,5.1985,207151.0
2018-01-31 13:45:00,13.46,13.46,13.43,13.46,100022.0,5.2024,5.2024,5.1908,5.2024,100022.0
2018-01-31 13:50:00,13.46,13.48,13.45,13.47,216594.0,5.2024,5.2101,5.1985,5.2062,216594.0
2018-01-31 13:55:00,13.46,13.5,13.46,13.5,150155.0,5.2024,5.2178,5.2024,5.2178,150155.0
2018-01-31 14:00:00,13.49,13.51,13.47,13.49,290211.0,5.214,5.2217,5.2062,5.214,290211.0
2018-01-31 14:05:00,13.49,13.5,13.47,13.49,51435.0,5.214,5.2178,5.2062,5.214,51435.0
2018-01-31 14:10:00,13.49,13.5,13.45,13.46,250522.0,5.214,5.2178,5.1985,5.2024,250522.0
2018-01-31 14:15:00,13.46,13.5,13.46,13.49,124255.0,5.2024,5.2178,5.2024,5.214,124255.0
2018-01-31 14:20:00,13.5,13.5,13.43,13.43,124760.0,5.2178,5.2178,5.1908,5.1908,124760.0
2018-01-31 14:25:00,13.43,13.47,13.42,13.47,70857.0,5.1908,5.2062,5.1869,5.2062,70857.0
2018-01-31 14:30:00,13.46,13.47,13.43,13.44,85832.0,5.2024,5.2062,5.1908,5.1946,85832.0
2018-01-31 14:35:00,13.44,13.46,13.43,13.44,83768.0,5.1946,5.2024,5.1908,5.1946,83768.0
2018-01-31 14:40:00,13.44,13.47,13.43,13.46,90899.0,5.1946,5.2062,5.1908,5.2024,90899.0
2018-01-31 14:45:00,13.46,13.47,13.42,13.44,108425.0,5.2024,5.2062,5.1869,5.1946,108425.0
2018-01-31 14:50:00,13.44,13.44,13.4,13.41,149119.0,5.1946,5.1946,5.1792,5.1831,149119.0
2018-01-31 14:55:00,13.4,13.4,13.37,13.37,238433.0,5.1792,5.1792,5.1676,5.1676,238433.0
2018-01-31 15:00:00,13.38,13.39,13.36,13.36,208552.0,5.1715,5.1753,5.1637,5.1637,208552.0
2018-01-31 15:05:00,13.36,13.37,13.35,13.36,225668.0,5.1637,5.1676,5.1599,5.1637,225668.0
2018-01-31 15:10:00,13.37,13.37,13.33,13.33,119043.0,5.1676,5.1676,5.1521,5.1521,119043.0
2018-01-31 15:15:00,13.33,13.35,13.31,13.32,417586.0,5.1521,5.1599,5.1444,5.1483,417586.0
2018-01-31 15:20:00,13.33,13.36,13.32,13.35,215818.0,5.1521,5.1637,5.1483,5.1599,215818.0
2018-01-31 15:25:00,13.35,13.36,13.33,13.36,138494.0,5.1599,5.1637,5.1521,5.1637,138494.0
2018-01-31 15:30:00,13.35,13.37,13.35,13.37,95726.0,5.1599,5.1676,5.1599,5.1676,95726.0
2018-01-31 15:35:00,13.36,13.4,13.36,13.4,270219.0,5.1637,5.1792,5.1637,5.1792,270219.0
2018-01-31 15:40:00,13.4,13.41,13.39,13.4,277719.0,5.1792,5.1831,5.1753,5.1792,277719.0
2018-01-31 15:45:00,13.39,13.4,13.37,13.38,458055.0,5.1753,5.1792,5.1676,5.1715,458055.0
2018-01-31 15:50:00,13.38,13.38,13.37,13.38,172831.0,5.1715,5.1715,5.1676,5.1715,172831.0
2018-01-31 15:55:00,13.38,13.38,13.35,13.37,1314902.0,5.1715,5.1715,5.1599,5.1676,1314902.0
2018-02-01 09:30:00,13.7,13.71,13.61,13.61,408555.0,5.2951,5.299,5.2604,5.2604,408555.0
2018-02-01 09:35:00,13.6,13.64,13.57,13.58,413240.0,5.2565,5.2719,5.2449,5.2488,413240.0
2018-02-01 09:40:00,13.57,13.6,13.56,13.59,481776.0,5.2449,5.2565,5.241,5.2526,481776.0
2018-02-01 09:45:00,13.59,13.62,13.57,13.57,387983.0,5.2526,5.2642,5.2449,5.2449,387983.0
2018-02-01 09:50:00,13.57,13.64,13.57,13.63,133635.0,5.2449,5.2719,5.2449,5.2681,133635.0
2018-02-01 09:55:00,13.62,13.64,13.6,13.62,140402.0,5.2642,5.2719,5.2565,5.2642,140402.0
2018-02-01 10:00:00,13.63,13.65,13.6,13.63,211522.0,5.2681,5.2758,5.2565,5.2681,211522.0
2018-02-01 10:05:00,13.63,13.66,13.62,13.65,320721.0,5.2681,5.2797,5.2642,5.2758,320721.0
2018-02-01 10:10:00,13.65,13.67,13.63,13.64,158203.0,5.2758,5.2835,5.2681,5.2719,158203.0
2018-02-01 10:15:00,13.65,13.7,13.63,13.68,208047.0,5.2758,5.2951,5.2681,5.2874,208047.0
2018-02-01 10:20:00,13.67,13.7,13.66,13.69,180521.0,5.2835,5.2951,5.2797,5.2913,180521.0
2018-02-01 10:25:00,13.69,13.71,13.68,13.69,147446.0,5.2913,5.299,5.2874,5.2913,147446.0
2018-02-01 10:30:00,13.69,13.69,13.66,13.67,144055.0,5.2913,5.2913,5.2797,5.2835,144055.0
2018-02-01 10:35:00,13.66,13.68,13.65,13.68,203780.0,5.2797,5.2874,5.2758,5.2874,203780.0
2018-02-01 10:40:00,13.68,13.69,13.65,13.65,200712.0,5.2874,5.2913,5.2758,5.2758,200712.0
2018-02-01 10:45:00,13.65,13.7,13.65,13.68,191486.0,5.2758,5.2951,5.2758,5.2874,191486.0
2018-02-01 10:50:00,13.68,13.7,13.66,13.68,229671.0,5.2874,5.2951,5.2797,5.2874,229671.0
2018-02-01 10:55:00,13.68,13.68,13.63,13.66,474902.0,5.2874,5.2874,5.2681,5.2797,474902.0
2018-02-01 11:00:00,13.66,13.69,13.64,13.64,102800.0,5.2797,5.2913,5.2719,5.2719,102800.0
2018-02-01 11:05:00,13.64,13.64,13.6,13.63,282417.0,5.2719,5.2719,5.2565,5.2681,282417.0
2018-02-01 11:10:00,13.62,13.64,13.6,13.63,324409.0,5.2642,5.2719,5.2565,5.2681,324409.0
2018-02-01 11:15:00,13.63,13.64,13.62,13.64,216340.0,5.2681,5.2719,5.2642,5.2719,216340.0
2018-02-01 11:20:00,13.64,13.66,13.62,13.65,254220.0,5.2719,5.2797,5.2642,5.2758,254220.0
2018-02-01 11:25:00,13.66,13.66,13.62,13.64,135650.0,5.2797,5.2797,5.2642,5.2719,135650.0
2018-02-01 11:30:00,13.65,13.69,13.64,13.68,136719.0,5.2758,5.2913,5.2719,5.2874,136719.0
2018-02-01 11:35:00,13.69,13.7,13.67,13.7,154719.0,5.2913,5.2951,5.2835,5.2951,154719.0
2018-02-01 11:40:00,13.7,13.76,13.69,13.76,507635.0,5.2951,5.3183,5.2913,5.3183,507635.0
2018-02-01 11:45:00,13.77,13.8,13.74,13.79,529747.0,5.3222,5.3338,5.3106,5.3299,529747.0
2018-02-01 11:50:00,13.8,13.84,13.79,13.83,882578.0,5.3338,5.3493,5.3299,5.3454,882578.0
2018-02-01 11:55:00,13.83,13.89,13.81,13.89,473553.0,5.3454,5.3686,5.3377,5.3686,473553.0
2018-02-01 12:00:00,13.89,13.97,13.89,13.95,547695.0,5.3686,5.3995,5.3686,5.3918,547695.0
2018-02-01 12:05:00,13.95,13.96,13.88,13.9,364146.0,5.3918,5.3956,5.3647,5.3724,364146.0
2018-02-01 12:10:00,13.9,13.93,13.89,13.91,227130.0,5.3724,5.384,5.3686,5.3763,227130.0
2018-02-01 12:15:00,13.91,13.95,13.9,13.91,316565.0,5.3763,5.3918,5.3724,5.3763,316565.0
2018-02-01 12:20:00,13.9,13.95,13.88,13.92,314422.0,5.3724,5.3918,5.3647,5.3802,314422.0
2018-02-01 12:25:00,13.92,13.93,13.9,13.92,95682.0,5.3802,5.384,5.3724,5.3802,95682.0
2018-02-01 12:30:00,13.92,13.95,13.91,13.95,289384.0,5.3802,5.3918,5.3763,5.3918,289384.0
2018-02-01 12:35:00,13.94,13.97,13.93,13.96,453090.0,5.3879,5.3995,5.384,5.3956,453090.0
2018-02-01 12:40:00,13.96,13.99,13.95,13.96,241481.0,5.3956,5.4072,5.3918,5.3956,241481.0
2018-02-01 12:45:00,13.97,13.98,13.93,13.95,262427.0,5.3995,5.4034,5.384,5.3918,262427.0
2018-02-01 12:50:00,13.96,13.96,13.93,13.93,62822.0,5.3956,5.3956,5.384,5.384,62822.0
2018-02-01 12:55:00,13.93,13.94,13.89,13.9,302076.0,5.384,5.3879,5.3686,5.3724,302076.0
2018-02-01 13:00:00,13.9,13.95,13.89,13.94,166394.0,5.3724,5.3918,5.3686,5.3879,166394.0
2018-02-01 13:05:00,13.94,13.97,13.94,13.96,134384.0,5.3879,5.3995,5.3879,5.3956,134384.0
2018-02-01 13:10:00,13.97,13.98,13.96,13.98,104066.0,5.3995,5.4034,5.3956,5.4034,104066.0
2018-02-01 13:15:00,13.98,13.99,13.96,13.96,152116.0,5.4034,5.4072,5.3956,5.3956,152116.0
2018-02-01 13:20:00,13.96,13.97,13.95,13.95,137143.0,5.3956,5.3995,5.3918,5.3918,137143.0
2018-02-01 13:25:00,13.96,13.97,13.95,13.95,120484.0,5.3956,5.3995,5.3918,5.3918,120484.0
2018-02-01 13:30:00,13.96,13.96,13.93,13.93,173210.0,5.3956,5.3956,5.384,5.384,173210.0
2018-02-01 13:35:00,13.93,13.97,13.92,13.97,91772.0,5.384,5.3995,5.3802,5.3995,91772.0
2018-02-01 13:40:00,13.97,13.98,13.95,13.97,71590.0,5.3995,5.4034,5.3918,5.3995,71590.0
2018-02-01 13:45:00,13.96,13.98,13.95,13.96,133095.0,5.3956,5.4034,5.3918,5.3956,133095.0
2018-02-01 13:50:00,13.97,13.98,13.96,13.97,44695.0,5.3995,5.4034,5.3956,5.3995,44695.0
2018-02-01 13:55:00,13.98,13.98,13.95,13.96,125866.0,5.4034,5.4034,5.3918,5.3956,125866.0
2018-02-01 14:00:00,13.96,13.97,13.94,13.95,119267.0,5.3956,5.3995,5.3879,5.3918,119267.0
2018-02-01 14:05:00,13.95,13.97,13.94,13.95,109497.0,5.3918,5.3995,5.3879,5.3918,109497.0
2018-02-01 14:10:00,13.94,13.95,13.92,13.93,56507.0,5.3879,5.3918,5.3802,5.384,56507.0
2018-02-01 14:15:00,13.93,13.93,13.91,13.91,165013.0,5.384,5.384,5.3763,5.3763,165013.0
2018-02-01 14:20:00,13.91,13.92,13.84,13.85,356336.0,5.3763,5.3802,5.3493,5.3531,356336.0
2018-02-01 14:25:00,13.85,13.91,13.84,13.91,154640.0,5.3531,5.3763,5.3493,5.3763,154640.0
2018-02-01 14:30:00,13.92,13.93,13.9,13.91,107640.0,5.3802,5.384,5.3724,5.3763,107640.0
2018-02-01 14:35:00,13.91,13.96,13.91,13.96,146969.0,5.3763,5.3956,5.3763,5.3956,146969.0
2018-02-01 14:40:00,13.95,13.96,13.91,13.93,201335.0,5.3918,5.3956,5.3763,5.384,201335.0
2018-02-01 14:45:00,13.93,13.94,13.92,13.93,213857.0,5.384,5.3879,5.3802,5.384,213857.0
2018-02-01 14:50:00,13.92,13.93,13.89,13.9,262642.0,5.3802,5.384,5.3686,5.3724,262642.0
2018-02-01 14:55:00,13.9,13.93,13.89,13.92,160653.0,5.3724,5.384,5.3686,5.3802,160653.0
2018-02-01 15:00:00,13.92,13.95,13.91,13.95,223450.0,5.3802,5.3918,5.3763,5.3918,223450.0
2018-02-01 15:05:00,13.95,13.96,13.94,13.96,89585.0,5.3918,5.3956,5.3879,5.3956,89585.0
2018-02-01 15:10:00,13.96,13.97,13.95,13.95,104086.0,5.3956,5.3995,5.3918,5.3918,104086.0
2018-02-01 15:15:00,13.95,13.95,13.93,13.94,157312.0,5.3918,5.3918,5.384,5.3879,157312.0
2018-02-01 15:20:00,13.94,13.94,13.92,13.92,47850.0,5.3879,5.3879,5.3802,5.3802,47850.0
2018-02-01 15:25:00,13.93,13.93,13.9,13.91,66037.0,5.384,5.384,5.3724,5.3763,66037.0
2018-02-01 15:30:00,13.9,13.92,13.89,13.9,150871.0,5.3724,5.3802,5.3686,5.3724,150871.0
2018-02-01 15:35:00,13.9,13.9,13.89,13.9,51872.0,5.3724,5.3724,5.3686,5.3724,51872.0
2018-02-01 15:40:00,13.9,13.9,13.89,13.89,72737.0,5.3724,5.3724,5.3686,5.3686,72737.0
2018-02-01 15:45:00,13.89,13.94,13.89,13.94,357476.0,5.3686,5.3879,5.3686,5.3879,357476.0
2018-02-01 15:50:00,13.94,13.95,13.93,13.95,340354.0,5.3879,5.3918,5.384,5.3918,340354.0
2018-02-01 15:55:00,13.95,13.95,13.93,13.94,631804.0,5.3918,5.3918,5.384,5.3879,631804.0
2018-02-02 09:30:00,13.73,13.73,13.64,13.67,431402.0,5.3067,5.3067,5.2719,5.2835,431402.0
2018-02-02 09:35:00,13.66,13.68,13.63,13.64,188323.0,5.2797,5.2874,5.2681,5.2719,188323.0
2018-02-02 09:40:00,13.64,13.64,13.58,13.61,409365.0,5.2719,5.2719,5.2488,5.2604,409365.0
2018-02-02 09:45:00,13.6,13.62,13.56,13.57,401113.0,5.2565,5.2642,5.241,5.2449,401113.0
2018-02-02 09:50:00,13.57,13.59,13.51,13.53,399061.0,5.2449,5.2526,5.2217,5.2294,399061.0
2018-02-02 09:55:00,13.53,13.53,13.45,13.45,501287.0,5.2294,5.2294,5.1985,5.1985,501287.0
2018-02-02 10:00:00,13.45,13.45,13.38,13.4,625221.0,5.1985,5.1985,5.1715,5.1792,625221.0
2018-02-02 10:05:00,13.39,13.4,13.32,13.34,487515.0,5.1753,5.1792,5.1483,5.156,487515.0
2018-02-02 10:10:00,13.34,13.36,13.31,13.35,559553.0,5.156,5.1637,5.1444,5.1599,559553.0
2018-02-02 10:15:00,13.34,13.39,13.34,13.37,300761.0,5.156,5.1753,5.156,5.1676,300761.0
2018-02-02 10:20:00,13.37,13.39,13.32,13.37,166312.0,5.1676,5.1753,5.1483,5.1676,166312.0
2018-02-02 10:25:00,13.38,13.45,13.37,13.42,240811.0,5.1715,5.1985,5.1676,5.1869,240811.0
2018-02-02 10:30:00,13.43,13.43,13.37,13.37,175963.0,5.1908,5.1908,5.1676,5.1676,175963.0
2018-02-02 10:35:00,13.37,13.37,13.33,13.37,209718.0,5.1676,5.1676,5.1521,5.1676,209718.0
2018-02-02 10:40:00,13.37,13.44,13.37,13.44,148114.0,5.1676,5.1946,5.1676,5.1946,148114.0
2018-02-02 10:45:00,13.43,13.44,13.38,13.38,328540.0,5.1908,5.1946,5.1715,5.1715,328540.0
2018-02-02 10:50:00,13.4,13.44,13.39,13.42,237210.0,5.1792,5.1946,5.1753,5.1869,237210.0
2018-02-02 10:55:00,13.42,13.43,13.4,13.43,60279.0,5.1869,5.1908,5.1792,5.1908,60279.0
2018-02-02 11:00:00,13.43,13.45,13.42,13.43,102331.0,5.1908,5.1985,5.1869,5.1908,102331.0
2018-02-02 11:05:00,13.43,13.46,13.4,13.45,168561.0,5.1908,5.2024,5.1792,5.1985,168561.0
2018-02-02 11:10:00,13.46,13.49,13.44,13.48,135192.0,5.2024,5.214,5.1946,5.2101,135192.0
2018-02-02 11:15:00,13.49,13.49,13.42,13.42,198802.0,5.214,5.214,5.1869,5.1869,198802.0
2018-02-02 11:20:00,13.42,13.44,13.4,13.41,132912.0,5.1869,5.1946,5.1792,5.1831,132912.0
2018-02-02 11:25:00,13.42,13.44,13.4,13.43,359327.0,5.1869,5.1946,5.1792,5.1908,359327.0
2018-02-02 11:30:00,13.43,13.46,13.42,13.43,293963.0,5.1908,5.2024,5.1869,5.1908,293963.0
2018-02-02 11:35:00,13.43,13.44,13.4,13.43,236331.0,5.1908,5.1946,5.1792,5.1908,236331.0
2018-02-02 11:40:00,13.44,13.44,13.4,13.4,161790.0,5.1946,5.1946,5.1792,5.1792,161790.0
2018-02-02 11:45:00,13.39,13.44,13.38,13.42,113646.0,5.1753,5.1946,5.1715,5.1869,113646.0
2018-02-02 11:50:00,13.42,13.44,13.42,13.44,75560.0,5.1869,5.1946,5.1869,5.1946,75560.0
2018-02-02 11:55:00,13.44,13.44,13.39,13.4,173256.0,5.1946,5.1946,5.1753,5.1792,173256.0
2018-02-02 12:00:00,13.39,13.42,13.38,13.41,100227.0,5.1753,5.1869,5.1715,5.1831,100227.0
2018-02-02 12:05:00,13.42,13.42,13.39,13.41,51582.0,5.1869,5.1869,5.1753,5.1831,51582.0
2018-02-02 12:10:00,13.41,13.44,13.4,13.42,94237.0,5.1831,5.1946,5.1792,5.1869,94237.0
2018-02-02 12:15:00,13.42,13.45,13.41,13.45,214631.0,5.1869,5.1985,5.1831,5.1985,214631.0
2018-02-02 12:20:00,13.45,13.45,13.42,13.44,335552.0,5.1985,5.1985,5.1869,5.1946,335552.0
2018-02-02 12:25:00,13.44,13.48,13.42,13.47,429927.0,5.1946,5.2101,5.1869,5.2062,429927.0
2018-02-02 12:30:00,13.47,13.49,13.46,13.47,104218.0,5.2062,5.214,5.2024,5.2062,104218.0
2018-02-02 12:35:00,13.47,13.5,13.46,13.48,88785.0,5.2062,5.2178,5.2024,5.2101,88785.0
2018-02-02 12:40:00,13.49,13.51,13.49,13.51,106570.0,5.214,5.2217,5.214,5.2217,106570.0
2018-02-02 12:45:00,13.51,13.52,13.48,13.52,151841.0,5.2217,5.2256,5.2101,5.2256,151841.0
2018-02-02 12:50:00,13.52,13.53,13.48,13.49,137190.0,5.2256,5.2294,5.2101,5.214,137190.0
2018-02-02 12:55:00,13.49,13.51,13.47,13.47,132429.0,5.214,5.2217,5.2062,5.2062,132429.0
2018-02-02 13:00:00,13.47,13.48,13.44,13.46,44248.0,5.2062,5.2101,5.1946,5.2024,44248.0
2018-02-02 13:05:00,13.46,13.47,13.45,13.46,147381.0,5.2024,5.2062,5.1985,5.2024,147381.0
2018-02-02 13:10:00,13.46,13.48,13.43,13.48,125873.0,5.2024,5.2101,5.1908,5.2101,125873.0
2018-02-02 13:15:00,13.47,13.5,13.46,13.47,94283.0,5.2062,5.2178,5.2024,5.2062,94283.0
2018-02-02 13:20:00,13.47,13.48,13.45,13.47,71595.0,5.2062,5.2101,5.1985,5.2062,71595.0
2018-02-02 13:25:00,13.48,13.51,13.47,13.5,40565.0,5.2101,5.2217,5.2062,5.2178,40565.0
2018-02-02 13:30:00,13.5,13.52,13.49,13.51,204569.0,5.2178,5.2256,5.214,5.2217,204569.0
2018-02-02 13:35:00,13.51,13.51,13.48,13.48,107009.0,5.2217,5.2217,5.2101,5.2101,107009.0
2018-02-02 13:40:00,13.48,13.49,13.45,13.45,41626.0,5.2101,5.214,5.1985,5.1985,41626.0
2018-02-02 13:45:00,13.45,13.5,13.45,13.45,56023.0,5.1985,5.2178,5.1985,5.1985,56023.0
2018-02-02 13:50:00,13.46,13.47,13.44,13.45,67416.0,5.2024,5.2062,5.1946,5.1985,67416.0
2018-02-02 13:55:00,13.46,13.49,13.45,13.48,69850.0,5.2024,5.214,5.1985,5.2101,69850.0
2018-02-02 14:00:00,13.48,13.48,13.44,13.46,76984.0,5.2101,5.2101,5.1946,5.2024,76984.0
2018-02-02 14:05:00,13.45,13.48,13.43,13.45,106768.0,5.1985,5.2101,5.1908,5.1985,106768.0
2018-02-02 14:10:00,13.45,13.45,13.42,13.44,38738.0,5.1985,5.1985,5.1869,5.1946,38738.0
2018-02-02 14:15:00,13.43,13.44,13.41,13.42,115637.0,5.1908,5.1946,5.1831,5.1869,115637.0
2018-02-02 14:20:00,13.42,13.42,13.38,13.4,177734.0,5.1869,5.1869,5.1715,5.1792,177734.0
2018-02-02 14:25:00,13.4,13.41,13.38,13.4,68021.0,5.1792,5.1831,5.1715,5.1792,68021.0
2018-02-02 14:30:00,13.39,13.44,13.39,13.43,101133.0,5.1753,5.1946,5.1753,5.1908,101133.0
2018-02-02 14:35:00,13.44,13.46,13.41,13.41,121690.0,5.1946,5.2024,5.1831,5.1831,121690.0
2018-02-02 14:40:00,13.42,13.44,13.41,13.44,134565.0,5.1869,5.1946,5.1831,5.1946,134565.0
2018-02-02 14:45:00,13.44,13.44,13.4,13.43,205593.0,5.1946,5.1946,5.1792,5.1908,205593.0
2018-02-02 14:50:00,13.43,13.43,13.39,13.4,125960.0,5.1908,5.1908,5.1753,5.1792,125960.0
2018-02-02 14:55:00,13.4,13.4,13.37,13.37,157031.0,5.1792,5.1792,5.1676,5.1676,157031.0
2018-02-02 15:00:00,13.37,13.39,13.36,13.38,247021.0,5.1676,5.1753,5.1637,5.1715,247021.0
2018-02-02 15:05:00,13.38,13.4,13.37,13.38,392246.0,5.1715,5.1792,5.1676,5.1715,392246.0
2018-02-02 15:10:00,13.38,13.42,13.37,13.42,351036.0,5.1715,5.1869,5.1676,5.1869,351036.0
2018-02-02 15:15:00,13.41,13.43,13.4,13.41,95506.0,5.1831,5.1908,5.1792,5.1831,95506.0
2018-02-02 15:20:00,13.41,13.41,13.4,13.41,47884.0,5.1831,5.1831,5.1792,5.1831,47884.0
2018-02-02 15:25:00,13.41,13.42,13.4,13.42,61825.0,5.1831,5.1869,5.1792,5.1869,61825.0
2018-02-02 15:30:00,13.41,13.42,13.4,13.41,149811.0,5.1831,5.1869,5.1792,5.1831,149811.0
2018-02-02 15:35:00,13.41,13.42,13.4,13.42,84031.0,5.1831,5.1869,5.1792,5.1869,84031.0
2018-02-02 15:40:00,13.42,13.42,13.38,13.38,448145.0,5.1869,5.1869,5.1715,5.1715,448145.0
2018-02-02 15:45:00,13.39,13.39,13.34,13.37,538127.0,5.1753,5.1753,5.156,5.1676,538127.0
2018-02-02 15:50:00,13.37,13.38,13.34,13.35,454726.0,5.1676,5.1715,5.156,5.1599,454726.0
2018-02-02 15:55:00,13.35,13.37,13.32,13.33,1202807.0,5.1599,5.1676,5.1483,5.1521,1202807.0
2018-02-05 09:30:00,13.15,13.18,13.08,13.15,1048005.0,5.0826,5.0942,5.0555,5.0826,1048005.0
2018-02-05 09:35:00,13.15,13.17,13.13,13.13,985019.0,5.0826,5.0903,5.0748,5.0748,985019.0
2018-02-05 09:40:00,13.14,13.16,13.05,13.06,765458.0,5.0787,5.0864,5.0439,5.0478,765458.0
2018-02-05 09:45:00,13.06,13.06,12.96,13.01,950624.0,5.0478,5.0478,5.0091,5.0284,950624.0
2018-02-05 09:50:00,13.01,13.03,12.96,13.02,597231.0,5.0284,5.0362,5.0091,5.0323,597231.0
2018-02-05 09:55:00,13.02,13.04,12.99,13.03,355445.0,5.0323,5.04,5.0207,5.0362,355445.0
2018-02-05 10:00:00,13.02,13.04,13.0,13.02,749825.0,5.0323,5.04,5.0246,5.0323,749825.0
2018-02-05 10:05:00,13.02,13.07,13.0,13.04,721547.0,5.0323,5.0516,5.0246,5.04,721547.0
2018-02-05 10:10:00,13.04,13.12,13.04,13.12,530627.0,5.04,5.071,5.04,5.071,530627.0
2018-02-05 10:15:00,13.12,13.16,13.11,13.15,204495.0,5.071,5.0864,5.0671,5.0826,204495.0
2018-02-05 10:20:00,13.15,13.25,13.14,13.24,325705.0,5.0826,5.1212,5.0787,5.1173,325705.0
2018-02-05 10:25:00,13.25,13.29,13.22,13.25,206506.0,5.1212,5.1367,5.1096,5.1212,206506.0
2018-02-05 10:30:00,13.24,13.26,13.23,13.25,251239.0,5.1173,5.1251,5.1135,5.1212,251239.0
2018-02-05 10:35:00,13.26,13.26,13.18,13.19,379939.0,5.1251,5.1251,5.0942,5.098,379939.0
2018-02-05 10:40:00,13.19,13.23,13.18,13.21,160599.0,5.098,5.1135,5.0942,5.1058,160599.0
2018-02-05 10:45:00,13.2,13.25,13.19,13.23,280029.0,5.1019,5.1212,5.098,5.1135,280029.0
2018-02-05 10:50:00,13.23,13.31,13.23,13.29,698855.0,5.1135,5.1444,5.1135,5.1367,698855.0
2018-02-05 10:55:00,13.28,13.3,13.24,13.26,152188.0,5.1328,5.1405,5.1173,5.1251,152188.0
2018-02-05 11:00:00,13.26,13.27,13.22,13.26,208545.0,5.1251,5.1289,5.1096,5.1251,208545.0
2018-02-05 11:05:00,13.25,13.28,13.24,13.26,167477.0,5.1212,5.1328,5.1173,5.1251,167477.0
2018-02-05 11:10:00,13.26,13.3,13.24,13.25,184301.0,5.1251,5.1405,5.1173,5.1212,184301.0
2018-02-05 11:15:00,13.25,13.26,13.23,13.23,112195.0,5.1212,5.1251,5.1135,5.1135,112195.0
2018-02-05 11:20:00,13.23,13.24,13.2,13.22,260666.0,5.1135,5.1173,5.1019,5.1096,260666.0
2018-02-05 11:25:00,13.22,13.23,13.19,13.2,257111.0,5.1096,5.1135,5.098,5.1019,257111.0
2018-02-05 11:30:00,13.2,13.22,13.19,13.22,185366.0,5.1019,5.1096,5.098,5.1096,185366.0
2018-02-05 11:35:00,13.21,13.22,13.18,13.2,317868.0,5.1058,5.1096,5.0942,5.1019,317868.0
2018-02-05 11:40:00,13.2,13.21,13.16,13.17,203456.0,5.1019,5.1058,5.0864,5.0903,203456.0
2018-02-05 11:45:00,13.17,13.19,13.17,13.19,30512.0,5.0903,5.098,5.0903,5.098,30512.0
2018-02-05 11:50:00,13.19,13.22,13.18,13.21,601300.0,5.098,5.1096,5.0942,5.1058,601300.0
2018-02-05 11:55:00,13.22,13.25,13.2,13.24,459714.0,5.1096,5.1212,5.1019,5.1173,459714.0
2018-02-05 12:00:00,13.25,13.26,13.19,13.19,89753.0,5.1212,5.1251,5.098,5.098,89753.0
2018-02-05 12:05:00,13.19,13.22,13.18,13.18,60109.0,5.098,5.1096,5.0942,5.0942,60109.0
2018-02-05 12:10:00,13.18,13.19,13.17,13.19,35742.0,5.0942,5.098,5.0903,5.098,35742.0
2018-02-05 12:15:00,13.18,13.19,13.13,13.14,205539.0,5.0942,5.098,5.0748,5.0787,205539.0
2018-02-05 12:20:00,13.14,13.15,13.08,13.09,161646.0,5.0787,5.0826,5.0555,5.0594,161646.0
2018-02-05 12:25:00,13.1,13.13,13.09,13.1,163085.0,5.0632,5.0748,5.0594,5.0632,163085.0
2018-02-05 12:30:00,13.1,13.13,13.09,13.13,200095.0,5.0632,5.0748,5.0594,5.0748,200095.0
2018-02-05 12:35:00,13.12,13.14,13.08,13.12,67981.0,5.071,5.0787,5.0555,5.071,67981.0
2018-02-05 12:40:00,13.12,13.14,13.1,13.13,92241.0,5.071,5.0787,5.0632,5.0748,92241.0
2018-02-05 12:45:00,13.13,13.16,13.12,13.15,95340.0,5.0748,5.0864,5.071,5.0826,95340.0
2018-02-05 12:50:00,13.15,13.15,13.08,13.11,280447.0,5.0826,5.0826,5.0555,5.0671,280447.0
2018-02-05 12:55:00,13.1,13.11,13.07,13.09,201919.0,5.0632,5.0671,5.0516,5.0594,201919.0
2018-02-05 13:00:00,13.09,13.09,13.05,13.06,116158.0,5.0594,5.0594,5.0439,5.0478,116158.0
2018-02-05 13:05:00,13.06,13.09,13.05,13.08,296842.0,5.0478,5.0594,5.0439,5.0555,296842.0
2018-02-05 13:10:00,13.08,13.08,13.04,13.05,162071.0,5.0555,5.0555,5.04,5.0439,162071.0
2018-02-05 13:15:00,13.05,13.07,13.04,13.04,310919.0,5.0439,5.0516,5.04,5.04,310919.0
2018-02-05 13:20:00,13.04,13.09,13.02,13.07,199149.0,5.04,5.0594,5.0323,5.0516,199149.0
2018-02-05 13:25:00,13.07,13.08,13.01,13.04,327632.0,5.0516,5.0555,5.0284,5.04,327632.0
2018-02-05 13:30:00,13.04,13.08,13.02,13.03,119690.0,5.04,5.0555,5.0323,5.0362,119690.0
2018-02-05 13:35:00,13.04,13.06,12.97,12.98,368901.0,5.04,5.0478,5.013,5.0169,368901.0
2018-02-05 13:40:00,12.98,13.03,12.97,12.98,230192.0,5.0169,5.0362,5.013,5.0169,230192.0
2018-02-05 13:45:00,12.98,13.02,12.93,12.94,351969.0,5.0169,5.0323,4.9975,5.0014,351969.0
2018-02-05 13:50:00,12.93,13.04,12.93,13.04,234187.0,4.9975,5.04,4.9975,5.04,234187.0
2018-02-05 13:55:00,13.04,13.09,13.03,13.07,300977.0,5.04,5.0594,5.0362,5.0516,300977.0
2018-02-05 14:00:00,13.08,13.09,13.02,13.03,181530.0,5.0555,5.0594,5.0323,5.0362,181530.0
2018-02-05 14:05:00,13.03,13.04,13.01,13.02,80708.0,5.0362,5.04,5.0284,5.0323,80708.0
2018-02-05 14:10:00,13.01,13.04,13.01,13.03,151915.0,5.0284,5.04,5.0284,5.0362,151915.0
2018-02-05 14:15:00,13.04,13.04,12.97,12.99,242717.0,5.04,5.04,5.013,5.0207,242717.0
2018-02-05 14:20:00,12.99,12.99,12.94,12.95,97552.0,5.0207,5.0207,5.0014,5.0053,97552.0
2018-02-05 14:25:00,12.95,12.97,12.89,12.91,213224.0,5.0053,5.013,4.9821,4.9898,213224.0
2018-02-05 14:30:00,12.91,12.92,12.86,12.9,143224.0,4.9898,4.9937,4.9705,4.9859,143224.0
2018-02-05 14:35:00,12.91,12.91,12.85,12.85,177610.0,4.9898,4.9898,4.9666,4.9666,177610.0
2018-02-05 14:40:00,12.85,12.87,12.8,12.82,604400.0,4.9666,4.9743,4.9473,4.955,604400.0
2018-02-05 14:45:00,12.82,12.83,12.76,12.79,739352.0,4.955,4.9589,4.9318,4.9434,739352.0
2018-02-05 14:50:00,12.78,12.82,12.76,12.79,662981.0,4.9396,4.955,4.9318,4.9434,662981.0
2018-02-05 14:55:00,12.79,12.81,12.74,12.74,376572.0,4.9434,4.9511,4.9241,4.9241,376572.0
2018-02-05 15:00:00,12.74,12.75,12.69,12.7,572270.0,4.9241,4.928,4.9048,4.9086,572270.0
2018-02-05 15:05:00,12.7,12.73,12.55,12.55,1136659.0,4.9086,4.9202,4.8507,4.8507,1136659.0
2018-02-05 15:10:00,12.55,12.74,12.51,12.71,964924.0,4.8507,4.9241,4.8352,4.9125,964924.0
2018-02-05 15:15:00,12.71,12.83,12.69,12.79,543407.0,4.9125,4.9589,4.9048,4.9434,543407.0
2018-02-05 15:20:00,12.8,12.84,12.72,12.82,335267.0,4.9473,4.9627,4.9164,4.955,335267.0
2018-02-05 15:25:00,12.83,12.94,12.81,12.93,2382894.0,4.9589,5.0014,4.9511,4.9975,2382894.0
2018-02-05 15:30:00,12.93,12.94,12.78,12.83,604672.0,4.9975,5.0014,4.9396,4.9589,604672.0
2018-02-05 15:35:00,12.83,12.83,12.7,12.71,334779.0,4.9589,4.9589,4.9086,4.9125,334779.0
2018-02-05 15:40:00,12.71,12.75,12.66,12.73,642357.0,4.9125,4.928,4.8932,4.9202,642357.0
2018-02-05 15:45:00,12.72,12.73,12.65,12.66,377172.0,4.9164,4.9202,4.8893,4.8932,377172.0
2018-02-05 15:50:00,12.65,12.7,12.65,12.7,276864.0,4.8893,4.9086,4.8893,4.9086,276864.0
2018-02-05 15:55:00,12.7,12.77,12.69,12.7,751820.0,4.9086,4.9357,4.9048,4.9086,751820.0
2018-02-06 09:30:00,12.58,12.78,12.56,12.78,869597.0,4.8623,4.9396,4.8545,4.9396,869597.0
2018-02-06 09:35:00,12.78,12.97,12.78,12.96,560897.0,4.9396,5.013,4.9396,5.0091,560897.0
2018-02-06 09:40:00,12.96,13.16,12.93,13.13,923468.0,5.0091,5.0864,4.9975,5.0748,923468.0
2018-02-06 09:45:00,13.14,13.23,13.11,13.18,922537.0,5.0787,5.1135,5.0671,5.0942,922537.0
2018-02-06 09:50:00,13.19,13.26,13.16,13.25,837992.0,5.098,5.1251,5.0864,5.1212,837992.0
2018-02-06 09:55:00,13.24,13.27,13.04,13.13,1029750.0,5.1173,5.1289,5.04,5.0748,1029750.0
2018-02-06 10:00:00,13.13,13.16,13.04,13.06,559818.0,5.0748,5.0864,5.04,5.0478,559818.0
2018-02-06 10:05:00,13.05,13.1,12.9,12.92,1114086.0,5.0439,5.0632,4.9859,4.9937,1114086.0
2018-02-06 10:10:00,12.93,13.03,12.91,12.94,410392.0,4.9975,5.0362,4.9898,5.0014,410392.0
2018-02-06 10:15:00,12.94,12.94,12.79,12.87,543429.0,5.0014,5.0014,4.9434,4.9743,543429.0
2018-02-06 10:20:00,12.87,12.96,12.87,12.94,376527.0,4.9743,5.0091,4.9743,5.0014,376527.0
2018-02-06 10:25:00,12.94,13.02,12.91,12.96,280794.0,5.0014,5.0323,4.9898,5.0091,280794.0
2018-02-06 10:30:00,12.96,13.03,12.94,12.95,350555.0,5.0091,5.0362,5.0014,5.0053,350555.0
2018-02-06 10:35:00,12.94,12.97,12.86,12.97,269275.0,5.0014,5.013,4.9705,5.013,269275.0
2018-02-06 10:40:00,12.98,13.04,12.91,13.01,357297.0,5.0169,5.04,4.9898,5.0284,357297.0
2018-02-06 10:45:00,13.01,13.12,13.0,13.07,376714.0,5.0284,5.071,5.0246,5.0516,376714.0
2018-02-06 10:50:00,13.08,13.08,12.97,13.05,574497.0,5.0555,5.0555,5.013,5.0439,574497.0
2018-02-06 10:55:00,13.05,13.06,12.94,12.96,447809.0,5.0439,5.0478,5.0014,5.0091,447809.0
2018-02-06 11:00:00,12.96,12.98,12.93,12.95,303063.0,5.0091,5.0169,4.9975,5.0053,303063.0
2018-02-06 11:05:00,12.96,12.99,12.91,12.94,338677.0,5.0091,5.0207,4.9898,5.0014,338677.0
2018-02-06 11:10:00,12.94,12.95,12.89,12.91,315114.0,5.0014,5.0053,4.9821,4.9898,315114.0
2018-02-06 11:15:00,12.92,12.98,12.91,12.98,194923.0,4.9937,5.0169,4.9898,5.0169,194923.0
2018-02-06 11:20:00,12.97,13.04,12.97,13.01,382083.0,5.013,5.04,5.013,5.0284,382083.0
2018-02-06 11:25:00,13.01,13.04,12.98,13.03,489412.0,5.0284,5.04,5.0169,5.0362,489412.0
2018-02-06 11:30:00,13.02,13.06,13.01,13.03,173487.0,5.0323,5.0478,5.0284,5.0362,173487.0
2018-02-06 11:35:00,13.03,13.05,13.01,13.03,195645.0,5.0362,5.0439,5.0284,5.0362,195645.0
2018-02-06 11:40:00,13.04,13.07,13.03,13.05,284493.0,5.04,5.0516,5.0362,5.0439,284493.0
2018-02-06 11:45:00,13.05,13.07,13.01,13.06,223059.0,5.0439,5.0516,5.0284,5.0478,223059.0
2018-02-06 11:50:00,13.07,13.1,13.04,13.09,236900.0,5.0516,5.0632,5.04,5.0594,236900.0
2018-02-06 11:55:00,13.09,13.13,13.09,13.11,192292.0,5.0594,5.0748,5.0594,5.0671,192292.0
2018-02-06 12:00:00,13.1,13.15,13.09,13.14,194081.0,5.0632,5.0826,5.0594,5.0787,194081.0
2018-02-06 12:05:00,13.13,13.18,13.13,13.16,227631.0,5.0748,5.0942,5.0748,5.0864,227631.0
2018-02-06 12:10:00,13.15,13.21,13.14,13.21,605058.0,5.0826,5.1058,5.0787,5.1058,605058.0
2018-02-06 12:15:00,13.21,13.24,13.17,13.18,386480.0,5.1058,5.1173,5.0903,5.0942,386480.0
2018-02-06 12:20:00,13.18,13.18,13.15,13.16,208909.0,5.0942,5.0942,5.0826,5.0864,208909.0
2018-02-06 12:25:00,13.17,13.18,13.15,13.17,243365.0,5.0903,5.0942,5.0826,5.0903,243365.0
2018-02-06 12:30:00,13.17,13.18,13.13,13.16,258873.0,5.0903,5.0942,5.0748,5.0864,258873.0
2018-02-06 12:35:00,13.15,13.2,13.14,13.2,375651.0,5.0826,5.1019,5.0787,5.1019,375651.0
2018-02-06 12:40:00,13.19,13.22,13.18,13.21,334836.0,5.098,5.1096,5.0942,5.1058,334836.0
2018-02-06 12:45:00,13.2,13.22,13.16,13.17,239096.0,5.1019,5.1096,5.0864,5.0903,239096.0
2018-02-06 12:50:00,13.17,13.17,13.08,13.09,107610.0,5.0903,5.0903,5.0555,5.0594,107610.0
2018-02-06 12:55:00,13.08,13.12,13.06,13.12,118204.0,5.0555,5.071,5.0478,5.071,118204.0
2018-02-06 13:00:00,13.11,13.12,13.06,13.1,131200.0,5.0671,5.071,5.0478,5.0632,131200.0
2018-02-06 13:05:00,13.1,13.11,13.02,13.03,268135.0,5.0632,5.0671,5.0323,5.0362,268135.0
2018-02-06 13:10:00,13.02,13.09,13.01,13.09,219921.0,5.0323,5.0594,5.0284,5.0594,219921.0
2018-02-06 13:15:00,13.09,13.16,13.07,13.16,145782.0,5.0594,5.0864,5.0516,5.0864,145782.0
2018-02-06 13:20:00,13.16,13.19,13.13,13.14,281529.0,5.0864,5.098,5.0748,5.0787,281529.0
2018-02-06 13:25:00,13.13,13.19,13.13,13.18,106048.0,5.0748,5.098,5.0748,5.0942,106048.0
2018-02-06 13:30:00,13.17,13.19,13.11,13.13,90814.0,5.0903,5.098,5.0671,5.0748,90814.0
2018-02-06 13:35:00,13.13,13.17,13.11,13.14,112086.0,5.0748,5.0903,5.0671,5.0787,112086.0
2018-02-06 13:40:00,13.14,13.15,13.11,13.11,154478.0,5.0787,5.0826,5.0671,5.0671,154478.0
2018-02-06 13:45:00,13.11,13.14,13.09,13.11,153241.0,5.0671,5.0787,5.0594,5.0671,153241.0
2018-02-06 13:50:00,13.1,13.11,13.08,13.09,217282.0,5.0632,5.0671,5.0555,5.0594,217282.0
2018-02-06 13:55:00,13.1,13.1,13.07,13.07,164935.0,5.0632,5.0632,5.0516,5.0516,164935.0
2018-02-06 14:00:00,13.06,13.14,13.06,13.12,253320.0,5.0478,5.0787,5.0478,5.071,253320.0
2018-02-06 14:05:00,13.12,13.13,13.08,13.09,161047.0,5.071,5.0748,5.0555,5.0594,161047.0
2018-02-06 14:10:00,13.1,13.18,13.09,13.16,209721.0,5.0632,5.0942,5.0594,5.0864,209721.0
2018-02-06 14:15:00,13.16,13.18,13.14,13.16,217925.0,5.0864,5.0942,5.0787,5.0864,217925.0
2018-02-06 14:20:00,13.15,13.2,13.13,13.17,232904.0,5.0826,5.1019,5.0748,5.0903,232904.0
2018-02-06 14:25:00,13.18,13.18,13.12,13.13,291738.0,5.0942,5.0942,5.071,5.0748,291738.0
2018-02-06 14:30:00,13.12,13.16,13.1,13.16,173429.0,5.071,5.0864,5.0632,5.0864,173429.0
2018-02-06 14:35:00,13.16,13.21,13.16,13.19,294830.0,5.0864,5.1058,5.0864,5.098,294830.0
2018-02-06 14:40:00,13.2,13.27,13.2,13.26,314425.0,5.1019,5.1289,5.1019,5.1251,314425.0
2018-02-06 14:45:00,13.26,13.33,13.25,13.33,584990.0,5.1251,5.1521,5.1212,5.1521,584990.0
2018-02-06 14:50:00,13.32,13.33,13.28,13.31,280736.0,5.1483,5.1521,5.1328,5.1444,280736.0
2018-02-06 14:55:00,13.31,13.33,13.25,13.29,381759.0,5.1444,5.1521,5.1212,5.1367,381759.0
2018-02-06 15:00:00,13.3,13.35,13.3,13.34,347955.0,5.1405,5.1599,5.1405,5.156,347955.0
2018-02-06 15:05:00,13.34,13.35,13.32,13.34,316296.0,5.156,5.1599,5.1483,5.156,316296.0
2018-02-06 15:10:00,13.35,13.35,13.29,13.3,347265.0,5.1599,5.1599,5.1367,5.1405,347265.0
2018-02-06 15:15:00,13.3,13.35,13.26,13.27,346698.0,5.1405,5.1599,5.1251,5.1289,346698.0
2018-02-06 15:20:00,13.27,13.3,13.19,13.2,343947.0,5.1289,5.1405,5.098,5.1019,343947.0
2018-02-06 15:25:00,13.21,13.29,13.2,13.28,186203.0,5.1058,5.1367,5.1019,5.1328,186203.0
2018-02-06 15:30:00,13.27,13.32,13.24,13.31,384327.0,5.1289,5.1483,5.1173,5.1444,384327.0
2018-02-06 15:35:00,13.31,13.35,13.28,13.34,323180.0,5.1444,5.1599,5.1328,5.156,323180.0
2018-02-06 15:40:00,13.33,13.36,13.32,13.33,380020.0,5.1521,5.1637,5.1483,5.1521,380020.0
2018-02-06 15:45:00,13.33,13.33,13.26,13.28,466822.0,5.1521,5.1521,5.1251,5.1328,466822.0
2018-02-06 15:50:00,13.28,13.29,13.26,13.28,491452.0,5.1328,5.1367,5.1251,5.1328,491452.0
2018-02-06 15:55:00,13.28,13.34,13.27,13.33,1167314.0,5.1328,5.156,5.1289,5.1521,1167314.0
2018-02-07 09:30:00,13.35,13.36,13.26,13.28,490283.0,5.1599,5.1637,5.1251,5.1328,490283.0
2018-02-07 09:35:00,13.28,13.4,13.28,13.32,282437.0,5.1328,5.1792,5.1328,5.1483,282437.0
2018-02-07 09:40:00,13.32,13.39,13.3,13.36,373498.0,5.1483,5.1753,5.1405,5.1637,373498.0
2018-02-07 09:45:00,13.37,13.39,13.33,13.38,223351.0,5.1676,5.1753,5.1521,5.1715,223351.0
2018-02-07 09:50:00,13.39,13.43,13.38,13.41,184909.0,5.1753,5.1908,5.1715,5.1831,184909.0
2018-02-07 09:55:00,13.4,13.47,13.4,13.45,444183.0,5.1792,5.2062,5.1792,5.1985,444183.0
2018-02-07 10:00:00,13.44,13.44,13.39,13.41,235733.0,5.1946,5.1946,5.1753,5.1831,235733.0
2018-02-07 10:05:00,13.41,13.47,13.4,13.45,286690.0,5.1831,5.2062,5.1792,5.1985,286690.0
2018-02-07 10:10:00,13.45,13.46,13.4,13.43,243803.0,5.1985,5.2024,5.1792,5.1908,243803.0
2018-02-07 10:15:00,13.43,13.44,13.39,13.4,317478.0,5.1908,5.1946,5.1753,5.1792,317478.0
2018-02-07 10:20:00,13.41,13.43,13.37,13.38,262175.0,5.1831,5.1908,5.1676,5.1715,262175.0
2018-02-07 10:25:00,13.38,13.38,13.34,13.36,191477.0,5.1715,5.1715,5.156,5.1637,191477.0
2018-02-07 10:30:00,13.36,13.36,13.23,13.25,509580.0,5.1637,5.1637,5.1135,5.1212,509580.0
2018-02-07 10:35:00,13.25,13.27,13.21,13.27,144616.0,5.1212,5.1289,5.1058,5.1289,144616.0
2018-02-07 10:40:00,13.27,13.27,13.18,13.2,469385.0,5.1289,5.1289,5.0942,5.1019,469385.0
2018-02-07 10:45:00,13.2,13.2,13.15,13.16,440496.0,5.1019,5.1019,5.0826,5.0864,440496.0
2018-02-07 10:50:00,13.16,13.18,13.14,13.16,364671.0,5.0864,5.0942,5.0787,5.0864,364671.0
2018-02-07 10:55:00,13.17,13.18,13.1,13.13,287210.0,5.0903,5.0942,5.0632,5.0748,287210.0
2018-02-07 11:00:00,13.13,13.15,13.1,13.15,521404.0,5.0748,5.0826,5.0632,5.0826,521404.0
2018-02-07 11:05:00,13.14,13.15,13.11,13.15,181974.0,5.0787,5.0826,5.0671,5.0826,181974.0
2018-02-07 11:10:00,13.14,13.21,13.11,13.21,177647.0,5.0787,5.1058,5.0671,5.1058,177647.0
2018-02-07 11:15:00,13.2,13.22,13.16,13.19,346860.0,5.1019,5.1096,5.0864,5.098,346860.0
2018-02-07 11:20:00,13.19,13.22,13.17,13.2,135071.0,5.098,5.1096,5.0903,5.1019,135071.0
2018-02-07 11:25:00,13.2,13.21,13.15,13.16,100451.0,5.1019,5.1058,5.0826,5.0864,100451.0
2018-02-07 11:30:00,13.15,13.16,13.1,13.15,415942.0,5.0826,5.0864,5.0632,5.0826,415942.0
2018-02-07 11:35:00,13.15,13.15,13.09,13.12,155337.0,5.0826,5.0826,5.0594,5.071,155337.0
2018-02-07 11:40:00,13.12,13.12,13.09,13.09,73074.0,5.071,5.071,5.0594,5.0594,73074.0
2018-02-07 11:45:00,13.09,13.12,13.07,13.09,301726.0,5.0594,5.071,5.0516,5.0594,301726.0
2018-02-07 11:50:00,13.09,13.14,13.07,13.11,114458.0,5.0594,5.0787,5.0516,5.0671,114458.0
2018-02-07 11:55:00,13.1,13.15,13.09,13.15,184571.0,5.0632,5.0826,5.0594,5.0826,184571.0
2018-02-07 12:00:00,13.15,13.15,13.07,13.08,122547.0,5.0826,5.0826,5.0516,5.0555,122547.0
2018-02-07 12:05:00,13.07,13.08,13.01,13.02,288633.0,5.0516,5.0555,5.0284,5.0323,288633.0
2018-02-07 12:10:00,13.02,13.08,13.01,13.08,187762.0,5.0323,5.0555,5.0284,5.0555,187762.0
2018-02-07 12:15:00,13.08,13.11,13.05,13.11,199971.0,5.0555,5.0671,5.0439,5.0671,199971.0
2018-02-07 12:20:00,13.1,13.11,13.06,13.1,161493.0,5.0632,5.0671,5.0478,5.0632,161493.0
2018-02-07 12:25:00,13.1,13.12,13.08,13.09,116003.0,5.0632,5.071,5.0555,5.0594,116003.0
2018-02-07 12:30:00,13.09,13.11,13.03,13.03,383681.0,5.0594,5.0671,5.0362,5.0362,383681.0
2018-02-07 12:35:00,13.03,13.03,12.92,12.93,662050.0,5.0362,5.0362,4.9937,4.9975,662050.0
2018-02-07 12:40:00,12.93,13.0,12.92,12.97,267691.0,4.9975,5.0246,4.9937,5.013,267691.0
2018-02-07 12:45:00,12.98,13.0,12.9,12.91,419115.0,5.0169,5.0246,4.9859,4.9898,419115.0
2018-02-07 12:50:00,12.91,12.92,12.86,12.89,578280.0,4.9898,4.9937,4.9705,4.9821,578280.0
2018-02-07 12:55:00,12.89,12.97,12.88,12.93,613704.0,4.9821,5.013,4.9782,4.9975,613704.0
2018-02-07 13:00:00,12.94,12.96,12.89,12.91,269462.0,5.0014,5.0091,4.9821,4.9898,269462.0
2018-02-07 13:05:00,12.91,12.92,12.88,12.88,303548.0,4.9898,4.9937,4.9782,4.9782,303548.0
2018-02-07 13:10:00,12.88,12.89,12.85,12.85,305657.0,4.9782,4.9821,4.9666,4.9666,305657.0
2018-02-07 13:15:00,12.85,12.91,12.82,12.91,442662.0,4.9666,4.9898,4.955,4.9898,442662.0
2018-02-07 13:20:00,12.91,12.93,12.89,12.92,358220.0,4.9898,4.9975,4.9821,4.9937,358220.0
2018-02-07 13:25:00,12.93,12.94,12.86,12.89,225167.0,4.9975,5.0014,4.9705,4.9821,225167.0
2018-02-07 13:30:00,12.89,12.9,12.84,12.84,407337.0,4.9821,4.9859,4.9627,4.9627,407337.0
2018-02-07 13:35:00,12.84,12.88,12.84,12.85,1335853.0,4.9627,4.9782,4.9627,4.9666,1335853.0
2018-02-07 13:40:00,12.85,12.88,12.83,12.87,1342762.0,4.9666,4.9782,4.9589,4.9743,1342762.0
2018-02-07 13:45:00,12.87,12.89,12.83,12.84,246845.0,4.9743,4.9821,4.9589,4.9627,246845.0
2018-02-07 13:50:00,12.84,12.84,12.77,12.77,474597.0,4.9627,4.9627,4.9357,4.9357,474597.0
2018-02-07 13:55:00,12.77,12.81,12.76,12.81,414096.0,4.9357,4.9511,4.9318,4.9511,414096.0
2018-02-07 14:00:00,12.8,12.82,12.74,12.75,495644.0,4.9473,4.955,4.9241,4.928,495644.0
2018-02-07 14:05:00,12.75,12.77,12.73,12.75,629495.0,4.928,4.9357,4.9202,4.928,629495.0
2018-02-07 14:10:00,12.75,12.88,12.75,12.87,810650.0,4.928,4.9782,4.928,4.9743,810650.0
2018-02-07 14:15:00,12.87,12.9,12.85,12.89,205158.0,4.9743,4.9859,4.9666,4.9821,205158.0
2018-02-07 14:20:00,12.9,12.91,12.87,12.87,292357.0,4.9859,4.9898,4.9743,4.9743,292357.0
2018-02-07 14:25:00,12.86,12.89,12.86,12.88,198833.0,4.9705,4.9821,4.9705,4.9782,198833.0
2018-02-07 14:30:00,12.88,12.89,12.86,12.87,64590.0,4.9782,4.9821,4.9705,4.9743,64590.0
2018-02-07 14:35:00,12.87,12.88,12.85,12.85,86260.0,4.9743,4.9782,4.9666,4.9666,86260.0
2018-02-07 14:40:00,12.85,12.86,12.81,12.83,216264.0,4.9666,4.9705,4.9511,4.9589,216264.0
2018-02-07 14:45:00,12.83,12.85,12.82,12.85,387451.0,4.9589,4.9666,4.955,4.9666,387451.0
2018-02-07 14:50:00,12.85,12.85,12.82,12.85,327685.0,4.9666,4.9666,4.955,4.9666,327685.0
2018-02-07 14:55:00,12.84,12.85,12.81,12.82,423345.0,4.9627,4.9666,4.9511,4.955,423345.0
2018-02-07 15:00:00,12.83,12.85,12.82,12.85,253036.0,4.9589,4.9666,4.955,4.9666,253036.0
2018-02-07 15:05:00,12.85,12.86,12.84,12.86,169593.0,4.9666,4.9705,4.9627,4.9705,169593.0
2018-02-07 15:10:00,12.85,12.87,12.84,12.85,693026.0,4.9666,4.9743,4.9627,4.9666,693026.0
2018-02-07 15:15:00,12.85,12.86,12.83,12.84,246982.0,4.9666,4.9705,4.9589,4.9627,246982.0
2018-02-07 15:20:00,12.84,12.86,12.83,12.84,69416.0,4.9627,4.9705,4.9589,4.9627,69416.0
2018-02-07 15:25:00,12.84,12.86,12.82,12.83,186753.0,4.9627,4.9705,4.955,4.9589,186753.0
2018-02-07 15:30:00,12.84,12.85,12.82,12.85,74025.0,4.9627,4.9666,4.955,4.9666,74025.0
2018-02-07 15:35:00,12.85,12.86,12.84,12.86,55845.0,4.9666,4.9705,4.9627,4.9705,55845.0
2018-02-07 15:40:00,12.86,12.86,12.82,12.84,230333.0,4.9705,4.9705,4.955,4.9627,230333.0
2018-02-07 15:45:00,12.84,12.84,12.82,12.83,464892.0,4.9627,4.9627,4.955,4.9589,464892.0
2018-02-07 15:50:00,12.82,12.83,12.77,12.78,260993.0,4.955,4.9589,4.9357,4.9396,260993.0
2018-02-07 15:55:00,12.79,12.8,12.75,12.77,986294.0,4.9434,4.9473,4.928,4.9357,986294.0
2018-02-08 09:30:00,12.96,13.02,12.93,12.98,380416.0,5.0091,5.0323,4.9975,5.0169,380416.0
2018-02-08 09:35:00,12.99,12.99,12.89,12.91,338896.0,5.0207,5.0207,4.9821,4.9898,338896.0
2018-02-08 09:40:00,12.9,12.9,12.81,12.81,260490.0,4.9859,4.9859,4.9511,4.9511,260490.0
2018-02-08 09:45:00,12.81,12.85,12.78,12.84,399169.0,4.9511,4.9666,4.9396,4.9627,399169.0
2018-02-08 09:50:00,12.83,12.89,12.81,12.87,479318.0,4.9589,4.9821,4.9511,4.9743,479318.0
2018-02-08 09:55:00,12.87,12.88,12.81,12.83,138318.0,4.9743,4.9782,4.9511,4.9589,138318.0
2018-02-08 10:00:00,12.83,12.9,12.82,12.86,447132.0,4.9589,4.9859,4.955,4.9705,447132.0
2018-02-08 10:05:00,12.85,12.88,12.77,12.85,200446.0,4.9666,4.9782,4.9357,4.9666,200446.0
2018-02-08 10:10:00,12.85,12.88,12.81,12.87,278361.0,4.9666,4.9782,4.9511,4.9743,278361.0
2018-02-08 10:15:00,12.87,12.93,12.86,12.9,372365.0,4.9743,4.9975,4.9705,4.9859,372365.0
2018-02-08 10:20:00,12.9,12.91,12.82,12.85,124818.0,4.9859,4.9898,4.955,4.9666,124818.0
2018-02-08 10:25:00,12.85,12.87,12.77,12.8,101320.0,4.9666,4.9743,4.9357,4.9473,101320.0
2018-02-08 10:30:00,12.79,12.8,12.74,12.75,122512.0,4.9434,4.9473,4.9241,4.928,122512.0
2018-02-08 10:35:00,12.75,12.76,12.68,12.7,402616.0,4.928,4.9318,4.9009,4.9086,402616.0
2018-02-08 10:40:00,12.7,12.74,12.69,12.71,203974.0,4.9086,4.9241,4.9048,4.9125,203974.0
2018-02-08 10:45:00,12.71,12.76,12.69,12.71,168160.0,4.9125,4.9318,4.9048,4.9125,168160.0
2018-02-08 10:50:00,12.71,12.71,12.62,12.63,378054.0,4.9125,4.9125,4.8777,4.8816,378054.0
2018-02-08 10:55:00,12.63,12.63,12.57,12.58,687133.0,4.8816,4.8816,4.8584,4.8623,687133.0
2018-02-08 11:00:00,12.58,12.64,12.57,12.64,801316.0,4.8623,4.8854,4.8584,4.8854,801316.0
2018-02-08 11:05:00,12.65,12.68,12.57,12.58,254421.0,4.8893,4.9009,4.8584,4.8623,254421.0
2018-02-08 11:10:00,12.57,12.61,12.55,12.55,204787.0,4.8584,4.8738,4.8507,4.8507,204787.0
2018-02-08 11:15:00,12.55,12.56,12.47,12.49,646386.0,4.8507,4.8545,4.8197,4.8275,646386.0
2018-02-08 11:20:00,12.49,12.51,12.44,12.45,281328.0,4.8275,4.8352,4.8081,4.812,281328.0
2018-02-08 11:25:00,12.44,12.45,12.35,12.39,477255.0,4.8081,4.812,4.7734,4.7888,477255.0
2018-02-08 11:30:00,12.39,12.49,12.38,12.48,544229.0,4.7888,4.8275,4.785,4.8236,544229.0
2018-02-08 11:35:00,12.48,12.58,12.47,12.55,437023.0,4.8236,4.8623,4.8197,4.8507,437023.0
2018-02-08 11:40:00,12.55,12.56,12.44,12.47,252388.0,4.8507,4.8545,4.8081,4.8197,252388.0
2018-02-08 11:45:00,12.46,12.52,12.44,12.5,232272.0,4.8159,4.8391,4.8081,4.8313,232272.0
2018-02-08 11:50:00,12.5,12.59,12.5,12.54,244021.0,4.8313,4.8661,4.8313,4.8468,244021.0
2018-02-08 11:55:00,12.54,12.56,12.49,12.49,88761.0,4.8468,4.8545,4.8275,4.8275,88761.0
2018-02-08 12:00:00,12.49,12.52,12.48,12.51,162363.0,4.8275,4.8391,4.8236,4.8352,162363.0
2018-02-08 12:05:00,12.52,12.53,12.45,12.45,168276.0,4.8391,4.8429,4.812,4.812,168276.0
2018-02-08 12:10:00,12.45,12.48,12.43,12.44,93891.0,4.812,4.8236,4.8043,4.8081,93891.0
2018-02-08 12:15:00,12.44,12.47,12.43,12.46,70963.0,4.8081,4.8197,4.8043,4.8159,70963.0
2018-02-08 12:20:00,12.46,12.48,12.44,12.45,101882.0,4.8159,4.8236,4.8081,4.812,101882.0
2018-02-08 12:25:00,12.44,12.45,12.38,12.41,441270.0,4.8081,4.812,4.785,4.7965,441270.0
2018-02-08 12:30:00,12.42,12.42,12.38,12.41,196203.0,4.8004,4.8004,4.785,4.7965,196203.0
2018-02-08 12:35:00,12.41,12.45,12.39,12.43,134514.0,4.7965,4.812,4.7888,4.8043,134514.0
2018-02-08 12:40:00,12.43,12.49,12.42,12.42,187296.0,4.8043,4.8275,4.8004,4.8004,187296.0
2018-02-08 12:45:00,12.41,12.42,12.33,12.34,319615.0,4.7965,4.8004,4.7656,4.7695,319615.0
2018-02-08 12:50:00,12.35,12.36,12.32,12.33,159969.0,4.7734,4.7772,4.7618,4.7656,159969.0
2018-02-08 12:55:00,12.33,12.39,12.3,12.38,255688.0,4.7656,4.7888,4.754,4.785,255688.0
2018-02-08 13:00:00,12.38,12.39,12.33,12.33,140586.0,4.785,4.7888,4.7656,4.7656,140586.0
2018-02-08 13:05:00,12.34,12.39,12.31,12.38,346666.0,4.7695,4.7888,4.7579,4.785,346666.0
2018-02-08 13:10:00,12.38,12.41,12.35,12.38,330557.0,4.785,4.7965,4.7734,4.785,330557.0
2018-02-08 13:15:00,12.38,12.46,12.37,12.45,398457.0,4.785,4.8159,4.7811,4.812,398457.0
2018-02-08 13:20:00,12.44,12.47,12.42,12.44,251556.0,4.8081,4.8197,4.8004,4.8081,251556.0
2018-02-08 13:25:00,12.44,12.47,12.39,12.4,143273.0,4.8081,4.8197,4.7888,4.7927,143273.0
2018-02-08 13:30:00,12.39,12.46,12.38,12.46,243678.0,4.7888,4.8159,4.785,4.8159,243678.0
2018-02-08 13:35:00,12.45,12.53,12.45,12.53,407689.0,4.812,4.8429,4.812,4.8429,407689.0
2018-02-08 13:40:00,12.53,12.55,12.5,12.53,246859.0,4.8429,4.8507,4.8313,4.8429,246859.0
2018-02-08 13:45:00,12.54,12.6,12.53,12.54,219111.0,4.8468,4.87,4.8429,4.8468,219111.0
2018-02-08 13:50:00,12.54,12.57,12.5,12.52,245462.0,4.8468,4.8584,4.8313,4.8391,245462.0
2018-02-08 13:55:00,12.53,12.54,12.49,12.51,176170.0,4.8429,4.8468,4.8275,4.8352,176170.0
2018-02-08 14:00:00,12.51,12.52,12.43,12.43,207846.0,4.8352,4.8391,4.8043,4.8043,207846.0
2018-02-08 14:05:00,12.44,12.47,12.42,12.47,73353.0,4.8081,4.8197,4.8004,4.8197,73353.0
2018-02-08 14:10:00,12.47,12.52,12.47,12.49,210928.0,4.8197,4.8391,4.8197,4.8275,210928.0
2018-02-08 14:15:00,12.48,12.53,12.46,12.52,200447.0,4.8236,4.8429,4.8159,4.8391,200447.0
2018-02-08 14:20:00,12.52,12.54,12.47,12.49,99722.0,4.8391,4.8468,4.8197,4.8275,99722.0
2018-02-08 14:25:00,12.49,12.5,12.43,12.48,125540.0,4.8275,4.8313,4.8043,4.8236,125540.0
2018-02-08 14:30:00,12.47,12.47,12.39,12.39,232386.0,4.8197,4.8197,4.7888,4.7888,232386.0
2018-02-08 14:35:00,12.4,12.44,12.38,12.44,324142.0,4.7927,4.8081,4.785,4.8081,324142.0
2018-02-08 14:40:00,12.44,12.44,12.42,12.43,59388.0,4.8081,4.8081,4.8004,4.8043,59388.0
2018-02-08 14:45:00,12.42,12.46,12.41,12.44,177490.0,4.8004,4.8159,4.7965,4.8081,177490.0
2018-02-08 14:50:00,12.44,12.45,12.41,12.42,82141.0,4.8081,4.812,4.7965,4.8004,82141.0
2018-02-08 14:55:00,12.42,12.42,12.36,12.37,272897.0,4.8004,4.8004,4.7772,4.7811,272897.0
2018-02-08 15:00:00,12.37,12.43,12.35,12.4,481479.0,4.7811,4.8043,4.7734,4.7927,481479.0
2018-02-08 15:05:00,12.4,12.41,12.38,12.38,310767.0,4.7927,4.7965,4.785,4.785,310767.0
2018-02-08 15:10:00,12.38,12.38,12.31,12.33,320950.0,4.785,4.785,4.7579,4.7656,320950.0
2018-02-08 15:15:00,12.33,12.37,12.32,12.34,161321.0,4.7656,4.7811,4.7618,4.7695,161321.0
2018-02-08 15:20:00,12.34,12.38,12.31,12.35,174870.0,4.7695,4.785,4.7579,4.7734,174870.0
2018-02-08 15:25:00,12.36,12.42,12.35,12.41,143293.0,4.7772,4.8004,4.7734,4.7965,143293.0
2018-02-08 15:30:00,12.41,12.41,12.32,12.33,307637.0,4.7965,4.7965,4.7618,4.7656,307637.0
2018-02-08 15:35:00,12.33,12.33,12.26,12.28,598234.0,4.7656,4.7656,4.7386,4.7463,598234.0
2018-02-08 15:40:00,12.27,12.3,12.24,12.3,524464.0,4.7424,4.754,4.7308,4.754,524464.0
2018-02-08 15:45:00,12.3,12.31,12.23,12.26,527041.0,4.754,4.7579,4.727,4.7386,527041.0
2018-02-08 15:50:00,12.26,12.27,12.24,12.25,612918.0,4.7386,4.7424,4.7308,4.7347,612918.0
2018-02-08 15:55:00,12.25,12.27,12.2,12.21,819421.0,4.7347,4.7424,4.7154,4.7192,819421.0
2018-02-09 09:30:00,12.48,12.6,12.45,12.5,630258.0,4.8236,4.87,4.812,4.8313,630258.0
2018-02-09 09:35:00,12.5,12.51,12.33,12.33,636893.0,4.8313,4.8352,4.7656,4.7656,636893.0
2018-02-09 09:40:00,12.32,12.44,12.31,12.4,638120.0,4.7618,4.8081,4.7579,4.7927,638120.0
2018-02-09 09:45:00,12.4,12.45,12.36,12.42,288310.0,4.7927,4.812,4.7772,4.8004,288310.0
2018-02-09 09:50:00,12.43,12.58,12.41,12.57,441632.0,4.8043,4.8623,4.7965,4.8584,441632.0
2018-02-09 09:55:00,12.57,12.58,12.51,12.56,325786.0,4.8584,4.8623,4.8352,4.8545,325786.0
2018-02-09 10:00:00,12.56,12.57,12.45,12.45,429771.0,4.8545,4.8584,4.812,4.812,429771.0
2018-02-09 10:05:00,12.45,12.52,12.45,12.5,301354.0,4.812,4.8391,4.812,4.8313,301354.0
2018-02-09 10:10:00,12.5,12.54,12.42,12.43,439493.0,4.8313,4.8468,4.8004,4.8043,439493.0
2018-02-09 10:15:00,12.43,12.46,12.39,12.44,360087.0,4.8043,4.8159,4.7888,4.8081,360087.0
2018-02-09 10:20:00,12.44,12.46,12.42,12.43,198349.0,4.8081,4.8159,4.8004,4.8043,198349.0
2018-02-09 10:25:00,12.42,12.47,12.41,12.43,207571.0,4.8004,4.8197,4.7965,4.8043,207571.0
2018-02-09 10:30:00,12.44,12.44,12.34,12.36,335100.0,4.8081,4.8081,4.7695,4.7772,335100.0
2018-02-09 10:35:00,12.36,12.37,12.29,12.3,574440.0,4.7772,4.7811,4.7502,4.754,574440.0
2018-02-09 10:40:00,12.29,12.29,12.22,12.23,552960.0,4.7502,4.7502,4.7231,4.727,552960.0
2018-02-09 10:45:00,12.23,12.27,12.16,12.2,738027.0,4.727,4.7424,4.6999,4.7154,738027.0
2018-02-09 10:50:00,12.2,12.21,12.16,12.2,1199471.0,4.7154,4.7192,4.6999,4.7154,1199471.0
2018-02-09 10:55:00,12.2,12.22,12.14,12.15,547780.0,4.7154,4.7231,4.6922,4.6961,547780.0
2018-02-09 11:00:00,12.15,12.22,12.12,12.19,306428.0,4.6961,4.7231,4.6845,4.7115,306428.0
2018-02-09 11:05:00,12.2,12.22,12.17,12.18,341283.0,4.7154,4.7231,4.7038,4.7076,341283.0
2018-02-09 11:10:00,12.18,12.2,12.15,12.16,305653.0,4.7076,4.7154,4.6961,4.6999,305653.0
2018-02-09 11:15:00,12.16,12.17,12.08,12.16,633452.0,4.6999,4.7038,4.669,4.6999,633452.0
2018-02-09 11:20:00,12.16,12.18,12.12,12.12,300397.0,4.6999,4.7076,4.6845,4.6845,300397.0
2018-02-09 11:25:00,12.12,12.18,12.11,12.15,264560.0,4.6845,4.7076,4.6806,4.6961,264560.0
2018-02-09 11:30:00,12.14,12.19,12.13,12.18,216094.0,4.6922,4.7115,4.6883,4.7076,216094.0
2018-02-09 11:35:00,12.18,12.24,12.17,12.2,392206.0,4.7076,4.7308,4.7038,4.7154,392206.0
2018-02-09 11:40:00,12.21,12.22,12.18,12.21,219141.0,4.7192,4.7231,4.7076,4.7192,219141.0
2018-02-09 11:45:00,12.2,12.21,12.13,12.13,129142.0,4.7154,4.7192,4.6883,4.6883,129142.0
2018-02-09 11:50:00,12.14,12.16,12.1,12.13,193613.0,4.6922,4.6999,4.6767,4.6883,193613.0
2018-02-09 11:55:00,12.14,12.16,12.08,12.09,328561.0,4.6922,4.6999,4.669,4.6729,328561.0
2018-02-09 12:00:00,12.09,12.1,12.04,12.07,254954.0,4.6729,4.6767,4.6535,4.6651,254954.0
2018-02-09 12:05:00,12.07,12.09,11.99,12.0,291182.0,4.6651,4.6729,4.6342,4.6381,291182.0
2018-02-09 12:10:00,11.99,12.08,11.99,12.0,406558.0,4.6342,4.669,4.6342,4.6381,406558.0
2018-02-09 12:15:00,12.0,12.07,12.0,12.06,475085.0,4.6381,4.6651,4.6381,4.6613,475085.0
2018-02-09 12:20:00,12.06,12.12,12.04,12.05,215951.0,4.6613,4.6845,4.6535,4.6574,215951.0
2018-02-09 12:25:00,12.05,12.06,12.0,12.01,200212.0,4.6574,4.6613,4.6381,4.6419,200212.0
2018-02-09 12:30:00,12.01,12.05,12.01,12.03,233544.0,4.6419,4.6574,4.6419,4.6497,233544.0
2018-02-09 12:35:00,12.03,12.03,11.98,11.99,208334.0,4.6497,4.6497,4.6303,4.6342,208334.0
2018-02-09 12:40:00,11.98,11.99,11.94,11.96,375579.0,4.6303,4.6342,4.6149,4.6226,375579.0
2018-02-09 12:45:00,11.96,11.98,11.94,11.96,192247.0,4.6226,4.6303,4.6149,4.6226,192247.0
2018-02-09 12:50:00,11.97,12.01,11.95,11.98,212702.0,4.6265,4.6419,4.6188,4.6303,212702.0
2018-02-09 12:55:00,11.98,12.07,11.97,12.05,538817.0,4.6303,4.6651,4.6265,4.6574,538817.0
2018-02-09 13:00:00,12.05,12.05,11.97,12.01,203153.0,4.6574,4.6574,4.6265,4.6419,203153.0
2018-02-09 13:05:00,12.01,12.03,11.99,12.0,193519.0,4.6419,4.6497,4.6342,4.6381,193519.0
2018-02-09 13:10:00,12.0,12.01,11.96,12.0,220164.0,4.6381,4.6419,4.6226,4.6381,220164.0
2018-02-09 13:15:00,12.0,12.03,11.99,12.03,146669.0,4.6381,4.6497,4.6342,4.6497,146669.0
2018-02-09 13:20:00,12.03,12.04,11.97,11.98,197372.0,4.6497,4.6535,4.6265,4.6303,197372.0
2018-02-09 13:25:00,11.97,12.02,11.96,11.98,361920.0,4.6265,4.6458,4.6226,4.6303,361920.0
2018-02-09 13:30:00,11.97,11.98,11.93,11.93,361914.0,4.6265,4.6303,4.611,4.611,361914.0
2018-02-09 13:35:00,11.93,11.93,11.87,11.89,382938.0,4.611,4.611,4.5878,4.5956,382938.0
2018-02-09 13:40:00,11.89,11.96,11.89,11.93,423145.0,4.5956,4.6226,4.5956,4.611,423145.0
2018-02-09 13:45:00,11.93,12.04,11.92,12.03,464235.0,4.611,4.6535,4.6072,4.6497,464235.0
2018-02-09 13:50:00,12.04,12.13,12.03,12.1,322420.0,4.6535,4.6883,4.6497,4.6767,322420.0
2018-02-09 13:55:00,12.1,12.14,12.05,12.07,295735.0,4.6767,4.6922,4.6574,4.6651,295735.0
2018-02-09 14:00:00,12.07,12.19,12.07,12.17,392030.0,4.6651,4.7115,4.6651,4.7038,392030.0
2018-02-09 14:05:00,12.17,12.17,12.12,12.17,246442.0,4.7038,4.7038,4.6845,4.7038,246442.0
2018-02-09 14:10:00,12.17,12.26,12.17,12.2,555338.0,4.7038,4.7386,4.7038,4.7154,555338.0
2018-02-09 14:15:00,12.19,12.32,12.19,12.31,405493.0,4.7115,4.7618,4.7115,4.7579,405493.0
2018-02-09 14:20:00,12.32,12.35,12.27,12.34,568555.0,4.7618,4.7734,4.7424,4.7695,568555.0
2018-02-09 14:25:00,12.34,12.35,12.18,12.18,444688.0,4.7695,4.7734,4.7076,4.7076,444688.0
2018-02-09 14:30:00,12.18,12.22,12.15,12.19,294847.0,4.7076,4.7231,4.6961,4.7115,294847.0
2018-02-09 14:35:00,12.19,12.29,12.15,12.27,445836.0,4.7115,4.7502,4.6961,4.7424,445836.0
2018-02-09 14:40:00,12.27,12.32,12.25,12.28,444359.0,4.7424,4.7618,4.7347,4.7463,444359.0
2018-02-09 14:45:00,12.27,12.31,12.24,12.27,353325.0,4.7424,4.7579,4.7308,4.7424,353325.0
2018-02-09 14:50:00,12.26,12.3,12.24,12.24,182718.0,4.7386,4.754,4.7308,4.7308,182718.0
2018-02-09 14:55:00,12.25,12.25,12.2,12.21,150358.0,4.7347,4.7347,4.7154,4.7192,150358.0
2018-02-09 15:00:00,12.21,12.21,12.16,12.19,271547.0,4.7192,4.7192,4.6999,4.7115,271547.0
2018-02-09 15:05:00,12.19,12.23,12.17,12.18,321700.0,4.7115,4.727,4.7038,4.7076,321700.0
2018-02-09 15:10:00,12.18,12.25,12.12,12.25,318663.0,4.7076,4.7347,4.6845,4.7347,318663.0
2018-02-09 15:15:00,12.25,12.28,12.23,12.27,151453.0,4.7347,4.7463,4.727,4.7424,151453.0
2018-02-09 15:20:00,12.27,12.31,12.27,12.29,201173.0,4.7424,4.7579,4.7424,4.7502,201173.0
2018-02-09 15:25:00,12.29,12.31,12.25,12.3,188071.0,4.7502,4.7579,4.7347,4.754,188071.0
2018-02-09 15:30:00,12.29,12.31,12.28,12.31,333100.0,4.7502,4.7579,4.7463,4.7579,333100.0
2018-02-09 15:35:00,12.31,12.33,12.26,12.29,199603.0,4.7579,4.7656,4.7386,4.7502,199603.0
2018-02-09 15:40:00,12.3,12.36,12.29,12.36,233382.0,4.754,4.7772,4.7502,4.7772,233382.0
2018-02-09 15:45:00,12.36,12.42,12.35,12.41,362573.0,4.7772,4.8004,4.7734,4.7965,362573.0
2018-02-09 15:50:00,12.41,12.46,12.36,12.37,587324.0,4.7965,4.8159,4.7772,4.7811,587324.0
2018-02-09 15:55:00,12.37,12.38,12.33,12.33,510574.0,4.7811,4.785,4.7656,4.7656,510574.0
2018-02-12 09:30:00,12.54,12.57,12.46,12.57,429267.0,4.8468,4.8584,4.8159,4.8584,429267.0
2018-02-12 09:35:00,12.56,12.66,12.53,12.66,331856.0,4.8545,4.8932,4.8429,4.8932,331856.0
2018-02-12 09:40:00,12.67,12.71,12.61,12.68,451690.0,4.897,4.9125,4.8738,4.9009,451690.0
2018-02-12 09:45:00,12.68,12.72,12.6,12.6,418057.0,4.9009,4.9164,4.87,4.87,418057.0
2018-02-12 09:50:00,12.6,12.61,12.49,12.51,259267.0,4.87,4.8738,4.8275,4.8352,259267.0
2018-02-12 09:55:00,12.51,12.59,12.51,12.53,191300.0,4.8352,4.8661,4.8352,4.8429,191300.0
2018-02-12 10:00:00,12.53,12.56,12.5,12.55,254195.0,4.8429,4.8545,4.8313,4.8507,254195.0
2018-02-12 10:05:00,12.54,12.56,12.47,12.48,142300.0,4.8468,4.8545,4.8197,4.8236,142300.0
2018-02-12 10:10:00,12.49,12.53,12.47,12.49,107632.0,4.8275,4.8429,4.8197,4.8275,107632.0
2018-02-12 10:15:00,12.49,12.53,12.46,12.49,152414.0,4.8275,4.8429,4.8159,4.8275,152414.0
2018-02-12 10:20:00,12.48,12.49,12.42,12.42,121424.0,4.8236,4.8275,4.8004,4.8004,121424.0
2018-02-12 10:25:00,12.41,12.41,12.33,12.38,420017.0,4.7965,4.7965,4.7656,4.785,420017.0
2018-02-12 10:30:00,12.38,12.48,12.38,12.47,335708.0,4.785,4.8236,4.785,4.8197,335708.0
2018-02-12 10:35:00,12.46,12.51,12.42,12.42,158461.0,4.8159,4.8352,4.8004,4.8004,158461.0
2018-02-12 10:40:00,12.42,12.44,12.39,12.43,119207.0,4.8004,4.8081,4.7888,4.8043,119207.0
2018-02-12 10:45:00,12.42,12.5,12.42,12.49,120846.0,4.8004,4.8313,4.8004,4.8275,120846.0
2018-02-12 10:50:00,12.49,12.5,12.44,12.47,126688.0,4.8275,4.8313,4.8081,4.8197,126688.0
2018-02-12 10:55:00,12.48,12.51,12.46,12.5,52342.0,4.8236,4.8352,4.8159,4.8313,52342.0
2018-02-12 11:00:00,12.5,12.5,12.43,12.45,86195.0,4.8313,4.8313,4.8043,4.812,86195.0
2018-02-12 11:05:00,12.45,12.48,12.39,12.39,171921.0,4.812,4.8236,4.7888,4.7888,171921.0
2018-02-12 11:10:00,12.39,12.46,12.38,12.45,135186.0,4.7888,4.8159,4.785,4.812,135186.0
2018-02-12 11:15:00,12.45,12.48,12.4,12.43,80431.0,4.812,4.8236,4.7927,4.8043,80431.0
2018-02-12 11:20:00,12.43,12.47,12.41,12.44,219575.0,4.8043,4.8197,4.7965,4.8081,219575.0
2018-02-12 11:25:00,12.44,12.46,12.41,12.44,116846.0,4.8081,4.8159,4.7965,4.8081,116846.0
2018-02-12 11:30:00,12.44,12.45,12.4,12.44,216236.0,4.8081,4.812,4.7927,4.8081,216236.0
2018-02-12 11:35:00,12.44,12.46,12.41,12.46,103523.0,4.8081,4.8159,4.7965,4.8159,103523.0
2018-02-12 11:40:00,12.46,12.49,12.44,12.44,79589.0,4.8159,4.8275,4.8081,4.8081,79589.0
2018-02-12 11:45:00,12.44,12.44,12.4,12.4,38148.0,4.8081,4.8081,4.7927,4.7927,38148.0
2018-02-12 11:50:00,12.4,12.41,12.35,12.4,115456.0,4.7927,4.7965,4.7734,4.7927,115456.0
2018-02-12 11:55:00,12.41,12.48,12.41,12.48,176998.0,4.7965,4.8236,4.7965,4.8236,176998.0
2018-02-12 12:00:00,12.48,12.51,12.47,12.5,160807.0,4.8236,4.8352,4.8197,4.8313,160807.0
2018-02-12 12:05:00,12.5,12.5,12.45,12.47,158037.0,4.8313,4.8313,4.812,4.8197,158037.0
2018-02-12 12:10:00,12.48,12.51,12.47,12.51,189955.0,4.8236,4.8352,4.8197,4.8352,189955.0
2018-02-12 12:15:00,12.52,12.54,12.5,12.5,110189.0,4.8391,4.8468,4.8313,4.8313,110189.0
2018-02-12 12:20:00,12.5,12.51,12.48,12.5,87095.0,4.8313,4.8352,4.8236,4.8313,87095.0
2018-02-12 12:25:00,12.49,12.51,12.47,12.5,54337.0,4.8275,4.8352,4.8197,4.8313,54337.0
2018-02-12 12:30:00,12.49,12.49,12.45,12.48,69731.0,4.8275,4.8275,4.812,4.8236,69731.0
2018-02-12 12:35:00,12.48,12.49,12.45,12.47,73021.0,4.8236,4.8275,4.812,4.8197,73021.0
2018-02-12 12:40:00,12.47,12.48,12.44,12.47,64304.0,4.8197,4.8236,4.8081,4.8197,64304.0
2018-02-12 12:45:00,12.48,12.49,12.46,12.49,52695.0,4.8236,4.8275,4.8159,4.8275,52695.0
2018-02-12 12:50:00,12.49,12.53,12.48,12.52,81525.0,4.8275,4.8429,4.8236,4.8391,81525.0
2018-02-12 12:55:00,12.51,12.51,12.48,12.49,56836.0,4.8352,4.8352,4.8236,4.8275,56836.0
2018-02-12 13:00:00,12.49,12.52,12.49,12.5,109130.0,4.8275,4.8391,4.8275,4.8313,109130.0
2018-02-12 13:05:00,12.5,12.5,12.47,12.49,26938.0,4.8313,4.8313,4.8197,4.8275,26938.0
2018-02-12 13:10:00,12.49,12.54,12.48,12.52,97984.0,4.8275,4.8468,4.8236,4.8391,97984.0
2018-02-12 13:15:00,12.52,12.53,12.47,12.47,49455.0,4.8391,4.8429,4.8197,4.8197,49455.0
2018-02-12 13:20:00,12.48,12.5,12.46,12.5,42549.0,4.8236,4.8313,4.8159,4.8313,42549.0
2018-02-12 13:25:00,12.5,12.5,12.48,12.48,27128.0,4.8313,4.8313,4.8236,4.8236,27128.0
2018-02-12 13:30:00,12.49,12.51,12.47,12.51,115108.0,4.8275,4.8352,4.8197,4.8352,115108.0
2018-02-12 13:35:00,12.51,12.51,12.49,12.5,81884.0,4.8352,4.8352,4.8275,4.8313,81884.0
2018-02-12 13:40:00,12.5,12.5,12.47,12.47,28942.0,4.8313,4.8313,4.8197,4.8197,28942.0
2018-02-12 13:45:00,12.47,12.49,12.47,12.49,10802.0,4.8197,4.8275,4.8197,4.8275,10802.0
2018-02-12 13:50:00,12.49,12.52,12.48,12.52,166975.0,4.8275,4.8391,4.8236,4.8391,166975.0
2018-02-12 13:55:00,12.52,12.57,12.51,12.54,166965.0,4.8391,4.8584,4.8352,4.8468,166965.0
2018-02-12 14:00:00,12.54,12.58,12.54,12.55,111106.0,4.8468,4.8623,4.8468,4.8507,111106.0
2018-02-12 14:05:00,12.55,12.56,12.52,12.53,110231.0,4.8507,4.8545,4.8391,4.8429,110231.0
2018-02-12 14:10:00,12.53,12.54,12.5,12.51,69589.0,4.8429,4.8468,4.8313,4.8352,69589.0
2018-02-12 14:15:00,12.52,12.53,12.51,12.53,41999.0,4.8391,4.8429,4.8352,4.8429,41999.0
2018-02-12 14:20:00,12.53,12.55,12.52,12.54,106927.0,4.8429,4.8507,4.8391,4.8468,106927.0
2018-02-12 14:25:00,12.54,12.55,12.53,12.53,32802.0,4.8468,4.8507,4.8429,4.8429,32802.0
2018-02-12 14:30:00,12.52,12.54,12.52,12.53,70996.0,4.8391,4.8468,4.8391,4.8429,70996.0
2018-02-12 14:35:00,12.54,12.56,12.53,12.56,41736.0,4.8468,4.8545,4.8429,4.8545,41736.0
2018-02-12 14:40:00,12.56,12.57,12.55,12.57,205790.0,4.8545,4.8584,4.8507,4.8584,205790.0
2018-02-12 14:45:00,12.57,12.57,12.52,12.52,112328.0,4.8584,4.8584,4.8391,4.8391,112328.0
2018-02-12 14:50:00,12.52,12.52,12.5,12.52,55607.0,4.8391,4.8391,4.8313,4.8391,55607.0
2018-02-12 14:55:00,12.52,12.54,12.51,12.52,44355.0,4.8391,4.8468,4.8352,4.8391,44355.0
2018-02-12 15:00:00,12.53,12.55,12.52,12.53,65269.0,4.8429,4.8507,4.8391,4.8429,65269.0
2018-02-12 15:05:00,12.54,12.55,12.53,12.54,223438.0,4.8468,4.8507,4.8429,4.8468,223438.0
2018-02-12 15:10:00,12.54,12.57,12.53,12.57,192146.0,4.8468,4.8584,4.8429,4.8584,192146.0
2018-02-12 15:15:00,12.56,12.57,12.54,12.54,90384.0,4.8545,4.8584,4.8468,4.8468,90384.0
2018-02-12 15:20:00,12.54,12.55,12.54,12.55,180116.0,4.8468,4.8507,4.8468,4.8507,180116.0
2018-02-12 15:25:00,12.54,12.56,12.51,12.52,208747.0,4.8468,4.8545,4.8352,4.8391,208747.0
2018-02-12 15:30:00,12.52,12.52,12.47,12.48,308182.0,4.8391,4.8391,4.8197,4.8236,308182.0
2018-02-12 15:35:00,12.48,12.48,12.45,12.47,334157.0,4.8236,4.8236,4.812,4.8197,334157.0
2018-02-12 15:40:00,12.46,12.5,12.46,12.49,152308.0,4.8159,4.8313,4.8159,4.8275,152308.0
2018-02-12 15:45:00,12.49,12.49,12.42,12.45,415547.0,4.8275,4.8275,4.8004,4.812,415547.0
2018-02-12 15:50:00,12.45,12.48,12.44,12.48,179332.0,4.812,4.8236,4.8081,4.8236,179332.0
2018-02-12 15:55:00,12.47,12.48,12.47,12.48,376185.0,4.8197,4.8236,4.8197,4.8236,376185.0
2018-02-13 09:30:00,12.38,12.47,12.32,12.44,299872.0,4.785,4.8197,4.7618,4.8081,299872.0
2018-02-13 09:35:00,12.44,12.46,12.38,12.44,338174.0,4.8081,4.8159,4.785,4.8081,338174.0
2018-02-13 09:40:00,12.44,12.53,12.43,12.5,235432.0,4.8081,4.8429,4.8043,4.8313,235432.0
2018-02-13 09:45:00,12.51,12.51,12.43,12.45,184927.0,4.8352,4.8352,4.8043,4.812,184927.0
2018-02-13 09:50:00,12.44,12.48,12.42,12.46,95024.0,4.8081,4.8236,4.8004,4.8159,95024.0
2018-02-13 09:55:00,12.46,12.47,12.44,12.45,80148.0,4.8159,4.8197,4.8081,4.812,80148.0
2018-02-13 10:00:00,12.45,12.48,12.41,12.44,259532.0,4.812,4.8236,4.7965,4.8081,259532.0
2018-02-13 10:05:00,12.45,12.45,12.41,12.43,119854.0,4.812,4.812,4.7965,4.8043,119854.0
2018-02-13 10:10:00,12.44,12.44,12.4,12.41,102342.0,4.8081,4.8081,4.7927,4.7965,102342.0
2018-02-13 10:15:00,12.42,12.43,12.37,12.38,164894.0,4.8004,4.8043,4.7811,4.785,164894.0
2018-02-13 10:20:00,12.38,12.46,12.38,12.46,326263.0,4.785,4.8159,4.785,4.8159,326263.0
2018-02-13 10:25:00,12.46,12.46,12.41,12.42,122511.0,4.8159,4.8159,4.7965,4.8004,122511.0
2018-02-13 10:30:00,12.41,12.43,12.38,12.4,147278.0,4.7965,4.8043,4.785,4.7927,147278.0
2018-02-13 10:35:00,12.39,12.43,12.39,12.41,331194.0,4.7888,4.8043,4.7888,4.7965,331194.0
2018-02-13 10:40:00,12.42,12.42,12.39,12.4,90997.0,4.8004,4.8004,4.7888,4.7927,90997.0
2018-02-13 10:45:00,12.39,12.42,12.38,12.42,115057.0,4.7888,4.8004,4.785,4.8004,115057.0
2018-02-13 10:50:00,12.42,12.44,12.4,12.44,232802.0,4.8004,4.8081,4.7927,4.8081,232802.0
2018-02-13 10:55:00,12.43,12.44,12.41,12.42,68926.0,4.8043,4.8081,4.7965,4.8004,68926.0
2018-02-13 11:00:00,12.42,12.42,12.38,12.38,184509.0,4.8004,4.8004,4.785,4.785,184509.0
2018-02-13 11:05:00,12.38,12.39,12.36,12.36,79251.0,4.785,4.7888,4.7772,4.7772,79251.0
2018-02-13 11:10:00,12.37,12.41,12.36,12.41,78773.0,4.7811,4.7965,4.7772,4.7965,78773.0
2018-02-13 11:15:00,12.41,12.42,12.37,12.4,118237.0,4.7965,4.8004,4.7811,4.7927,118237.0
2018-02-13 11:20:00,12.4,12.43,12.38,12.43,177960.0,4.7927,4.8043,4.785,4.8043,177960.0
2018-02-13 11:25:00,12.42,12.42,12.38,12.39,128745.0,4.8004,4.8004,4.785,4.7888,128745.0
2018-02-13 11:30:00,12.38,12.4,12.37,12.37,343523.0,4.785,4.7927,4.7811,4.7811,343523.0
2018-02-13 11:35:00,12.38,12.4,12.36,12.4,570917.0,4.785,4.7927,4.7772,4.7927,570917.0
2018-02-13 11:40:00,12.4,12.41,12.38,12.41,74943.0,4.7927,4.7965,4.785,4.7965,74943.0
2018-02-13 11:45:00,12.41,12.44,12.4,12.43,350510.0,4.7965,4.8081,4.7927,4.8043,350510.0
2018-02-13 11:50:00,12.43,12.44,12.41,12.42,121298.0,4.8043,4.8081,4.7965,4.8004,121298.0
2018-02-13 11:55:00,12.42,12.42,12.4,12.41,56137.0,4.8004,4.8004,4.7927,4.7965,56137.0
2018-02-13 12:00:00,12.41,12.43,12.41,12.42,202906.0,4.7965,4.8043,4.7965,4.8004,202906.0
2018-02-13 12:05:00,12.42,12.42,12.37,12.4,76482.0,4.8004,4.8004,4.7811,4.7927,76482.0
2018-02-13 12:10:00,12.4,12.43,12.38,12.43,53238.0,4.7927,4.8043,4.785,4.8043,53238.0
2018-02-13 12:15:00,12.43,12.43,12.39,12.41,44107.0,4.8043,4.8043,4.7888,4.7965,44107.0
2018-02-13 12:20:00,12.4,12.43,12.38,12.39,94528.0,4.7927,4.8043,4.785,4.7888,94528.0
2018-02-13 12:25:00,12.38,12.4,12.38,12.38,37151.0,4.785,4.7927,4.785,4.785,37151.0
2018-02-13 12:30:00,12.38,12.4,12.38,12.38,38441.0,4.785,4.7927,4.785,4.785,38441.0
2018-02-13 12:35:00,12.39,12.4,12.36,12.38,60709.0,4.7888,4.7927,4.7772,4.785,60709.0
2018-02-13 12:40:00,12.38,12.41,12.37,12.4,112115.0,4.785,4.7965,4.7811,4.7927,112115.0
2018-02-13 12:45:00,12.4,12.44,12.4,12.44,50652.0,4.7927,4.8081,4.7927,4.8081,50652.0
2018-02-13 12:50:00,12.43,12.44,12.42,12.42,57542.0,4.8043,4.8081,4.8004,4.8004,57542.0
2018-02-13 12:55:00,12.42,12.43,12.41,12.42,102117.0,4.8004,4.8043,4.7965,4.8004,102117.0
2018-02-13 13:00:00,12.42,12.44,12.41,12.41,44970.0,4.8004,4.8081,4.7965,4.7965,44970.0
2018-02-13 13:05:00,12.42,12.43,12.4,12.43,38353.0,4.8004,4.8043,4.7927,4.8043,38353.0
2018-02-13 13:10:00,12.43,12.44,12.41,12.42,230873.0,4.8043,4.8081,4.7965,4.8004,230873.0
2018-02-13 13:15:00,12.43,12.46,12.42,12.45,136274.0,4.8043,4.8159,4.8004,4.812,136274.0
2018-02-13 13:20:00,12.46,12.47,12.42,12.43,254654.0,4.8159,4.8197,4.8004,4.8043,254654.0
2018-02-13 13:25:00,12.43,12.43,12.41,12.42,18491.0,4.8043,4.8043,4.7965,4.8004,18491.0
2018-02-13 13:30:00,12.41,12.43,12.4,12.42,34889.0,4.7965,4.8043,4.7927,4.8004,34889.0
2018-02-13 13:35:00,12.42,12.43,12.4,12.43,74224.0,4.8004,4.8043,4.7927,4.8043,74224.0
2018-02-13 13:40:00,12.43,12.43,12.41,12.41,78822.0,4.8043,4.8043,4.7965,4.7965,78822.0
2018-02-13 13:45:00,12.41,12.42,12.4,12.42,57609.0,4.7965,4.8004,4.7927,4.8004,57609.0
2018-02-13 13:50:00,12.41,12.42,12.4,12.4,38437.0,4.7965,4.8004,4.7927,4.7927,38437.0
2018-02-13 13:55:00,12.4,12.41,12.39,12.39,86674.0,4.7927,4.7965,4.7888,4.7888,86674.0
2018-02-13 14:00:00,12.39,12.4,12.39,12.39,35211.0,4.7888,4.7927,4.7888,4.7888,35211.0
2018-02-13 14:05:00,12.39,12.41,12.39,12.41,96203.0,4.7888,4.7965,4.7888,4.7965,96203.0
2018-02-13 14:10:00,12.41,12.42,12.4,12.41,46787.0,4.7965,4.8004,4.7927,4.7965,46787.0
2018-02-13 14:15:00,12.41,12.42,12.38,12.4,72608.0,4.7965,4.8004,4.785,4.7927,72608.0
2018-02-13 14:20:00,12.39,12.4,12.38,12.38,32753.0,4.7888,4.7927,4.785,4.785,32753.0
2018-02-13 14:25:00,12.38,12.4,12.37,12.39,218050.0,4.785,4.7927,4.7811,4.7888,218050.0
2018-02-13 14:30:00,12.39,12.4,12.38,12.4,26287.0,4.7888,4.7927,4.785,4.7927,26287.0
2018-02-13 14:35:00,12.4,12.41,12.39,12.39,40941.0,4.7927,4.7965,4.7888,4.7888,40941.0
2018-02-13 14:40:00,12.39,12.4,12.37,12.38,32714.0,4.7888,4.7927,4.7811,4.785,32714.0
2018-02-13 14:45:00,12.38,12.41,12.37,12.41,40603.0,4.785,4.7965,4.7811,4.7965,40603.0
2018-02-13 14:50:00,12.4,12.45,12.4,12.44,130709.0,4.7927,4.812,4.7927,4.8081,130709.0
2018-02-13 14:55:00,12.43,12.46,12.42,12.46,82787.0,4.8043,4.8159,4.8004,4.8159,82787.0
2018-02-13 15:00:00,12.46,12.46,12.42,12.43,209865.0,4.8159,4.8159,4.8004,4.8043,209865.0
2018-02-13 15:05:00,12.43,12.45,12.42,12.45,82985.0,4.8043,4.812,4.8004,4.812,82985.0
2018-02-13 15:10:00,12.44,12.47,12.43,12.46,185301.0,4.8081,4.8197,4.8043,4.8159,185301.0
2018-02-13 15:15:00,12.46,12.47,12.45,12.47,60232.0,4.8159,4.8197,4.812,4.8197,60232.0
2018-02-13 15:20:00,12.47,12.48,12.46,12.47,171761.0,4.8197,4.8236,4.8159,4.8197,171761.0
2018-02-13 15:25:00,12.47,12.48,12.46,12.46,80434.0,4.8197,4.8236,4.8159,4.8159,80434.0
2018-02-13 15:30:00,12.46,12.47,12.46,12.47,51655.0,4.8159,4.8197,4.8159,4.8197,51655.0
2018-02-13 15:35:00,12.47,12.5,12.46,12.49,144759.0,4.8197,4.8313,4.8159,4.8275,144759.0
2018-02-13 15:40:00,12.5,12.5,12.45,12.45,162231.0,4.8313,4.8313,4.812,4.812,162231.0
2018-02-13 15:45:00,12.46,12.49,12.45,12.49,282666.0,4.8159,4.8275,4.812,4.8275,282666.0
2018-02-13 15:50:00,12.49,12.5,12.48,12.48,173878.0,4.8275,4.8313,4.8236,4.8236,173878.0
2018-02-13 15:55:00,12.49,12.49,12.47,12.48,529244.0,4.8275,4.8275,4.8197,4.8236,529244.0
2018-02-14 09:30:00,12.33,12.39,12.29,12.34,322684.0,4.7656,4.7888,4.7502,4.7695,322684.0
2018-02-14 09:35:00,12.34,12.34,12.2,12.25,701664.0,4.7695,4.7695,4.7154,4.7347,701664.0
2018-02-14 09:40:00,12.26,12.4,12.25,12.4,337398.0,4.7386,4.7927,4.7347,4.7927,337398.0
2018-02-14 09:45:00,12.4,12.45,12.35,12.45,248054.0,4.7927,4.812,4.7734,4.812,248054.0
2018-02-14 09:50:00,12.45,12.5,12.44,12.5,128298.0,4.812,4.8313,4.8081,4.8313,128298.0
2018-02-14 09:55:00,12.5,12.5,12.35,12.36,456154.0,4.8313,4.8313,4.7734,4.7772,456154.0
2018-02-14 10:00:00,12.36,12.37,12.22,12.23,490110.0,4.7772,4.7811,4.7231,4.727,490110.0
2018-02-14 10:05:00,12.23,12.42,12.22,12.42,1039440.0,4.727,4.8004,4.7231,4.8004,1039440.0
2018-02-14 10:10:00,12.42,12.46,12.4,12.41,582446.0,4.8004,4.8159,4.7927,4.7965,582446.0
2018-02-14 10:15:00,12.41,12.42,12.36,12.41,341120.0,4.7965,4.8004,4.7772,4.7965,341120.0
2018-02-14 10:20:00,12.4,12.5,12.4,12.44,706052.0,4.7927,4.8313,4.7927,4.8081,706052.0
2018-02-14 10:25:00,12.44,12.45,12.4,12.41,257676.0,4.8081,4.812,4.7927,4.7965,257676.0
2018-02-14 10:30:00,12.41,12.54,12.4,12.49,451536.0,4.7965,4.8468,4.7927,4.8275,451536.0
2018-02-14 10:35:00,12.49,12.58,12.47,12.57,183809.0,4.8275,4.8623,4.8197,4.8584,183809.0
2018-02-14 10:40:00,12.57,12.59,12.55,12.56,208881.0,4.8584,4.8661,4.8507,4.8545,208881.0
2018-02-14 10:45:00,12.55,12.61,12.55,12.6,218855.0,4.8507,4.8738,4.8507,4.87,218855.0
2018-02-14 10:50:00,12.61,12.61,12.48,12.49,259622.0,4.8738,4.8738,4.8236,4.8275,259622.0
2018-02-14 10:55:00,12.49,12.5,12.43,12.45,632470.0,4.8275,4.8313,4.8043,4.812,632470.0
2018-02-14 11:00:00,12.45,12.48,12.42,12.42,183588.0,4.812,4.8236,4.8004,4.8004,183588.0
2018-02-14 11:05:00,12.42,12.44,12.38,12.39,514010.0,4.8004,4.8081,4.785,4.7888,514010.0
2018-02-14 11:10:00,12.39,12.41,12.32,12.4,496224.0,4.7888,4.7965,4.7618,4.7927,496224.0
2018-02-14 11:15:00,12.4,12.45,12.39,12.45,186859.0,4.7927,4.812,4.7888,4.812,186859.0
2018-02-14 11:20:00,12.45,12.46,12.4,12.44,155640.0,4.812,4.8159,4.7927,4.8081,155640.0
2018-02-14 11:25:00,12.44,12.48,12.44,12.46,229405.0,4.8081,4.8236,4.8081,4.8159,229405.0
2018-02-14 11:30:00,12.46,12.47,12.4,12.41,119351.0,4.8159,4.8197,4.7927,4.7965,119351.0
2018-02-14 11:35:00,12.4,12.46,12.39,12.45,230334.0,4.7927,4.8159,4.7888,4.812,230334.0
2018-02-14 11:40:00,12.45,12.5,12.44,12.49,541622.0,4.812,4.8313,4.8081,4.8275,541622.0
2018-02-14 11:45:00,12.49,12.5,12.42,12.42,258488.0,4.8275,4.8313,4.8004,4.8004,258488.0
2018-02-14 11:50:00,12.42,12.44,12.4,12.44,181994.0,4.8004,4.8081,4.7927,4.8081,181994.0
2018-02-14 11:55:00,12.44,12.45,12.4,12.44,246172.0,4.8081,4.812,4.7927,4.8081,246172.0
2018-02-14 12:00:00,12.44,12.47,12.43,12.43,112722.0,4.8081,4.8197,4.8043,4.8043,112722.0
2018-02-14 12:05:00,12.44,12.46,12.43,12.44,218172.0,4.8081,4.8159,4.8043,4.8081,218172.0
2018-02-14 12:10:00,12.44,12.46,12.43,12.45,137322.0,4.8081,4.8159,4.8043,4.812,137322.0
2018-02-14 12:15:00,12.45,12.46,12.42,12.44,153791.0,4.812,4.8159,4.8004,4.8081,153791.0
2018-02-14 12:20:00,12.43,12.44,12.42,12.43,160919.0,4.8043,4.8081,4.8004,4.8043,160919.0
2018-02-14 12:25:00,12.44,12.47,12.42,12.47,171965.0,4.8081,4.8197,4.8004,4.8197,171965.0
2018-02-14 12:30:00,12.46,12.47,12.43,12.45,373460.0,4.8159,4.8197,4.8043,4.812,373460.0
2018-02-14 12:35:00,12.45,12.46,12.44,12.45,104338.0,4.812,4.8159,4.8081,4.812,104338.0
2018-02-14 12:40:00,12.46,12.47,12.45,12.46,153067.0,4.8159,4.8197,4.812,4.8159,153067.0
2018-02-14 12:45:00,12.46,12.53,12.46,12.51,327734.0,4.8159,4.8429,4.8159,4.8352,327734.0
2018-02-14 12:50:00,12.51,12.54,12.5,12.52,183441.0,4.8352,4.8468,4.8313,4.8391,183441.0
2018-02-14 12:55:00,12.53,12.54,12.5,12.53,225426.0,4.8429,4.8468,4.8313,4.8429,225426.0
2018-02-14 13:00:00,12.53,12.57,12.52,12.57,363895.0,4.8429,4.8584,4.8391,4.8584,363895.0
2018-02-14 13:05:00,12.57,12.6,12.55,12.57,461491.0,4.8584,4.87,4.8507,4.8584,461491.0
2018-02-14 13:10:00,12.57,12.59,12.56,12.57,161026.0,4.8584,4.8661,4.8545,4.8584,161026.0
2018-02-14 13:15:00,12.57,12.6,12.57,12.6,50492.0,4.8584,4.87,4.8584,4.87,50492.0
2018-02-14 13:20:00,12.6,12.67,12.59,12.66,547743.0,4.87,4.897,4.8661,4.8932,547743.0
2018-02-14 13:25:00,12.66,12.66,12.59,12.6,251668.0,4.8932,4.8932,4.8661,4.87,251668.0
2018-02-14 13:30:00,12.6,12.62,12.58,12.61,285306.0,4.87,4.8777,4.8623,4.8738,285306.0
2018-02-14 13:35:00,12.61,12.63,12.59,12.63,390163.0,4.8738,4.8816,4.8661,4.8816,390163.0
2018-02-14 13:40:00,12.63,12.67,12.6,12.65,780209.0,4.8816,4.897,4.87,4.8893,780209.0
2018-02-14 13:45:00,12.65,12.7,12.65,12.7,403527.0,4.8893,4.9086,4.8893,4.9086,403527.0
2018-02-14 13:50:00,12.7,12.75,12.69,12.75,391535.0,4.9086,4.928,4.9048,4.928,391535.0
2018-02-14 13:55:00,12.74,12.75,12.68,12.69,301529.0,4.9241,4.928,4.9009,4.9048,301529.0
2018-02-14 14:00:00,12.68,12.76,12.67,12.75,323279.0,4.9009,4.9318,4.897,4.928,323279.0
2018-02-14 14:05:00,12.75,12.77,12.73,12.77,184346.0,4.928,4.9357,4.9202,4.9357,184346.0
2018-02-14 14:10:00,12.77,12.78,12.74,12.75,307110.0,4.9357,4.9396,4.9241,4.928,307110.0
2018-02-14 14:15:00,12.76,12.76,12.71,12.71,142731.0,4.9318,4.9318,4.9125,4.9125,142731.0
2018-02-14 14:20:00,12.72,12.78,12.71,12.73,805660.0,4.9164,4.9396,4.9125,4.9202,805660.0
2018-02-14 14:25:00,12.72,12.75,12.71,12.73,208372.0,4.9164,4.928,4.9125,4.9202,208372.0
2018-02-14 14:30:00,12.72,12.74,12.7,12.71,159043.0,4.9164,4.9241,4.9086,4.9125,159043.0
2018-02-14 14:35:00,12.71,12.73,12.7,12.73,199230.0,4.9125,4.9202,4.9086,4.9202,199230.0
2018-02-14 14:40:00,12.73,12.76,12.72,12.74,250819.0,4.9202,4.9318,4.9164,4.9241,250819.0
2018-02-14 14:45:00,12.74,12.75,12.71,12.74,267136.0,4.9241,4.928,4.9125,4.9241,267136.0
2018-02-14 14:50:00,12.73,12.74,12.7,12.71,133792.0,4.9202,4.9241,4.9086,4.9125,133792.0
2018-02-14 14:55:00,12.71,12.72,12.69,12.69,94334.0,4.9125,4.9164,4.9048,4.9048,94334.0
2018-02-14 15:00:00,12.69,12.72,12.69,12.71,336223.0,4.9048,4.9164,4.9048,4.9125,336223.0
2018-02-14 15:05:00,12.71,12.72,12.66,12.67,282772.0,4.9125,4.9164,4.8932,4.897,282772.0
2018-02-14 15:10:00,12.66,12.7,12.66,12.69,101888.0,4.8932,4.9086,4.8932,4.9048,101888.0
2018-02-14 15:15:00,12.69,12.74,12.68,12.74,123597.0,4.9048,4.9241,4.9009,4.9241,123597.0
2018-02-14 15:20:00,12.74,12.74,12.71,12.71,204796.0,4.9241,4.9241,4.9125,4.9125,204796.0
2018-02-14 15:25:00,12.71,12.73,12.7,12.7,155555.0,4.9125,4.9202,4.9086,4.9086,155555.0
2018-02-14 15:30:00,12.7,12.72,12.69,12.7,143870.0,4.9086,4.9164,4.9048,4.9086,143870.0
2018-02-14 15:35:00,12.7,12.71,12.69,12.7,144425.0,4.9086,4.9125,4.9048,4.9086,144425.0
2018-02-14 15:40:00,12.69,12.71,12.66,12.67,160791.0,4.9048,4.9125,4.8932,4.897,160791.0
2018-02-14 15:45:00,12.67,12.69,12.66,12.68,331109.0,4.897,4.9048,4.8932,4.9009,331109.0
2018-02-14 15:50:00,12.69,12.7,12.67,12.68,657352.0,4.9048,4.9086,4.897,4.9009,657352.0
2018-02-14 15:55:00,12.68,12.68,12.66,12.68,392634.0,4.9009,4.9009,4.8932,4.9009,392634.0
2018-02-15 09:30:00,12.78,12.8,12.76,12.76,543314.0,4.9396,4.9473,4.9318,4.9318,543314.0
2018-02-15 09:35:00,12.77,12.77,12.69,12.69,463533.0,4.9357,4.9357,4.9048,4.9048,463533.0
2018-02-15 09:40:00,12.69,12.76,12.69,12.75,449806.0,4.9048,4.9318,4.9048,4.928,449806.0
2018-02-15 09:45:00,12.76,12.8,12.71,12.79,391035.0,4.9318,4.9473,4.9125,4.9434,391035.0
2018-02-15 09:50:00,12.79,12.8,12.75,12.79,201442.0,4.9434,4.9473,4.928,4.9434,201442.0
2018-02-15 09:55:00,12.79,12.84,12.78,12.83,101016.0,4.9434,4.9627,4.9396,4.9589,101016.0
2018-02-15 10:00:00,12.83,12.84,12.8,12.81,257174.0,4.9589,4.9627,4.9473,4.9511,257174.0
2018-02-15 10:05:00,12.8,12.82,12.75,12.78,120620.0,4.9473,4.955,4.928,4.9396,120620.0
2018-02-15 10:10:00,12.77,12.79,12.74,12.78,168669.0,4.9357,4.9434,4.9241,4.9396,168669.0
2018-02-15 10:15:00,12.77,12.79,12.72,12.73,279617.0,4.9357,4.9434,4.9164,4.9202,279617.0
2018-02-15 10:20:00,12.72,12.78,12.72,12.77,174166.0,4.9164,4.9396,4.9164,4.9357,174166.0
2018-02-15 10:25:00,12.77,12.81,12.76,12.79,109506.0,4.9357,4.9511,4.9318,4.9434,109506.0
2018-02-15 10:30:00,12.79,12.8,12.77,12.77,129088.0,4.9434,4.9473,4.9357,4.9357,129088.0
2018-02-15 10:35:00,12.78,12.79,12.77,12.77,89333.0,4.9396,4.9434,4.9357,4.9357,89333.0
2018-02-15 10:40:00,12.77,12.77,12.7,12.7,401606.0,4.9357,4.9357,4.9086,4.9086,401606.0
2018-02-15 10:45:00,12.71,12.73,12.67,12.71,427466.0,4.9125,4.9202,4.897,4.9125,427466.0
2018-02-15 10:50:00,12.71,12.75,12.71,12.74,142735.0,4.9125,4.928,4.9125,4.9241,142735.0
2018-02-15 10:55:00,12.73,12.73,12.64,12.65,272187.0,4.9202,4.9202,4.8854,4.8893,272187.0
2018-02-15 11:00:00,12.64,12.65,12.58,12.59,151929.0,4.8854,4.8893,4.8623,4.8661,151929.0
2018-02-15 11:05:00,12.59,12.66,12.58,12.65,217609.0,4.8661,4.8932,4.8623,4.8893,217609.0
2018-02-15 11:10:00,12.65,12.71,12.63,12.69,162919.0,4.8893,4.9125,4.8816,4.9048,162919.0
2018-02-15 11:15:00,12.69,12.71,12.66,12.7,113950.0,4.9048,4.9125,4.8932,4.9086,113950.0
2018-02-15 11:20:00,12.7,12.75,12.69,12.71,172021.0,4.9086,4.928,4.9048,4.9125,172021.0
2018-02-15 11:25:00,12.72,12.76,12.71,12.74,122220.0,4.9164,4.9318,4.9125,4.9241,122220.0
2018-02-15 11:30:00,12.75,12.75,12.7,12.71,52805.0,4.928,4.928,4.9086,4.9125,52805.0
2018-02-15 11:35:00,12.71,12.71,12.68,12.69,83037.0,4.9125,4.9125,4.9009,4.9048,83037.0
2018-02-15 11:40:00,12.69,12.73,12.68,12.72,136324.0,4.9048,4.9202,4.9009,4.9164,136324.0
2018-02-15 11:45:00,12.73,12.75,12.71,12.74,91705.0,4.9202,4.928,4.9125,4.9241,91705.0
2018-02-15 11:50:00,12.74,12.76,12.74,12.75,83904.0,4.9241,4.9318,4.9241,4.928,83904.0
2018-02-15 11:55:00,12.76,12.78,12.74,12.75,309577.0,4.9318,4.9396,4.9241,4.928,309577.0
2018-02-15 12:00:00,12.75,12.79,12.72,12.73,157589.0,4.928,4.9434,4.9164,4.9202,157589.0
2018-02-15 12:05:00,12.73,12.74,12.72,12.72,96425.0,4.9202,4.9241,4.9164,4.9164,96425.0
2018-02-15 12:10:00,12.73,12.74,12.71,12.72,80029.0,4.9202,4.9241,4.9125,4.9164,80029.0
2018-02-15 12:15:00,12.72,12.74,12.71,12.73,91670.0,4.9164,4.9241,4.9125,4.9202,91670.0
2018-02-15 12:20:00,12.74,12.74,12.71,12.71,35779.0,4.9241,4.9241,4.9125,4.9125,35779.0
2018-02-15 12:25:00,12.72,12.73,12.71,12.71,90644.0,4.9164,4.9202,4.9125,4.9125,90644.0
2018-02-15 12:30:00,12.72,12.75,12.72,12.74,105315.0,4.9164,4.928,4.9164,4.9241,105315.0
2018-02-15 12:35:00,12.74,12.77,12.73,12.77,116310.0,4.9241,4.9357,4.9202,4.9357,116310.0
2018-02-15 12:40:00,12.77,12.78,12.73,12.73,124132.0,4.9357,4.9396,4.9202,4.9202,124132.0
2018-02-15 12:45:00,12.74,12.75,12.71,12.73,120341.0,4.9241,4.928,4.9125,4.9202,120341.0
2018-02-15 12:50:00,12.72,12.75,12.72,12.74,51546.0,4.9164,4.928,4.9164,4.9241,51546.0
2018-02-15 12:55:00,12.74,12.8,12.72,12.78,310271.0,4.9241,4.9473,4.9164,4.9396,310271.0
2018-02-15 13:00:00,12.79,12.82,12.77,12.79,203100.0,4.9434,4.955,4.9357,4.9434,203100.0
2018-02-15 13:05:00,12.8,12.81,12.79,12.79,44300.0,4.9473,4.9511,4.9434,4.9434,44300.0
2018-02-15 13:10:00,12.79,12.84,12.79,12.83,69002.0,4.9434,4.9627,4.9434,4.9589,69002.0
2018-02-15 13:15:00,12.83,12.85,12.82,12.85,116739.0,4.9589,4.9666,4.955,4.9666,116739.0
2018-02-15 13:20:00,12.85,12.86,12.8,12.81,102268.0,4.9666,4.9705,4.9473,4.9511,102268.0
2018-02-15 13:25:00,12.81,12.83,12.8,12.81,49464.0,4.9511,4.9589,4.9473,4.9511,49464.0
2018-02-15 13:30:00,12.81,12.81,12.78,12.79,44517.0,4.9511,4.9511,4.9396,4.9434,44517.0
2018-02-15 13:35:00,12.79,12.82,12.79,12.79,56266.0,4.9434,4.955,4.9434,4.9434,56266.0
2018-02-15 13:40:00,12.79,12.83,12.79,12.83,64466.0,4.9434,4.9589,4.9434,4.9589,64466.0
2018-02-15 13:45:00,12.82,12.83,12.79,12.83,157322.0,4.955,4.9589,4.9434,4.9589,157322.0
2018-02-15 13:50:00,12.83,12.83,12.79,12.8,61373.0,4.9589,4.9589,4.9434,4.9473,61373.0
2018-02-15 13:55:00,12.8,12.81,12.78,12.8,62402.0,4.9473,4.9511,4.9396,4.9473,62402.0
2018-02-15 14:00:00,12.8,12.83,12.79,12.83,84029.0,4.9473,4.9589,4.9434,4.9589,84029.0
2018-02-15 14:05:00,12.82,12.86,12.82,12.83,136154.0,4.955,4.9705,4.955,4.9589,136154.0
2018-02-15 14:10:00,12.84,12.84,12.82,12.83,119297.0,4.9627,4.9627,4.955,4.9589,119297.0
2018-02-15 14:15:00,12.83,12.85,12.81,12.82,70987.0,4.9589,4.9666,4.9511,4.955,70987.0
2018-02-15 14:20:00,12.82,12.83,12.79,12.81,135956.0,4.955,4.9589,4.9434,4.9511,135956.0
2018-02-15 14:25:00,12.81,12.85,12.81,12.84,104978.0,4.9511,4.9666,4.9511,4.9627,104978.0
2018-02-15 14:30:00,12.84,12.87,12.83,12.85,144289.0,4.9627,4.9743,4.9589,4.9666,144289.0
2018-02-15 14:35:00,12.86,12.86,12.82,12.82,95318.0,4.9705,4.9705,4.955,4.955,95318.0
2018-02-15 14:40:00,12.83,12.85,12.82,12.84,76900.0,4.9589,4.9666,4.955,4.9627,76900.0
2018-02-15 14:45:00,12.83,12.85,12.83,12.84,148659.0,4.9589,4.9666,4.9589,4.9627,148659.0
2018-02-15 14:50:00,12.84,12.86,12.83,12.83,91895.0,4.9627,4.9705,4.9589,4.9589,91895.0
2018-02-15 14:55:00,12.83,12.85,12.82,12.85,97161.0,4.9589,4.9666,4.955,4.9666,97161.0
2018-02-15 15:00:00,12.85,12.85,12.83,12.85,192428.0,4.9666,4.9666,4.9589,4.9666,192428.0
2018-02-15 15:05:00,12.85,12.85,12.83,12.83,86641.0,4.9666,4.9666,4.9589,4.9589,86641.0
2018-02-15 15:10:00,12.83,12.84,12.82,12.83,67760.0,4.9589,4.9627,4.955,4.9589,67760.0
2018-02-15 15:15:00,12.83,12.84,12.81,12.84,154377.0,4.9589,4.9627,4.9511,4.9627,154377.0
2018-02-15 15:20:00,12.83,12.84,12.82,12.82,49073.0,4.9589,4.9627,4.955,4.955,49073.0
2018-02-15 15:25:00,12.83,12.83,12.81,12.81,46595.0,4.9589,4.9589,4.9511,4.9511,46595.0
2018-02-15 15:30:00,12.82,12.83,12.77,12.78,98689.0,4.955,4.9589,4.9357,4.9396,98689.0
2018-02-15 15:35:00,12.78,12.79,12.77,12.78,128946.0,4.9396,4.9434,4.9357,4.9396,128946.0
2018-02-15 15:40:00,12.79,12.79,12.78,12.79,119887.0,4.9434,4.9434,4.9396,4.9434,119887.0
2018-02-15 15:45:00,12.78,12.8,12.77,12.78,243056.0,4.9396,4.9473,4.9357,4.9396,243056.0
2018-02-15 15:50:00,12.79,12.81,12.78,12.8,340329.0,4.9434,4.9511,4.9396,4.9473,340329.0
2018-02-15 15:55:00,12.81,12.82,12.8,12.81,326650.0,4.9511,4.955,4.9473,4.9511,326650.0
2018-02-16 09:30:00,12.74,12.77,12.72,12.76,130558.0,4.9241,4.9357,4.9164,4.9318,130558.0
2018-02-16 09:35:00,12.76,12.78,12.72,12.78,75771.0,4.9318,4.9396,4.9164,4.9396,75771.0
2018-02-16 09:40:00,12.78,12.79,12.71,12.74,319300.0,4.9396,4.9434,4.9125,4.9241,319300.0
2018-02-16 09:45:00,12.72,12.78,12.7,12.76,251427.0,4.9164,4.9396,4.9086,4.9318,251427.0
2018-02-16 09:50:00,12.76,12.78,12.75,12.78,120167.0,4.9318,4.9396,4.928,4.9396,120167.0
2018-02-16 09:55:00,12.78,12.79,12.73,12.74,79364.0,4.9396,4.9434,4.9202,4.9241,79364.0
2018-02-16 10:00:00,12.74,12.74,12.69,12.7,188896.0,4.9241,4.9241,4.9048,4.9086,188896.0
2018-02-16 10:05:00,12.7,12.74,12.69,12.72,114162.0,4.9086,4.9241,4.9048,4.9164,114162.0
2018-02-16 10:10:00,12.72,12.74,12.71,12.73,76226.0,4.9164,4.9241,4.9125,4.9202,76226.0
2018-02-16 10:15:00,12.73,12.78,12.73,12.75,148979.0,4.9202,4.9396,4.9202,4.928,148979.0
2018-02-16 10:20:00,12.75,12.79,12.74,12.77,111768.0,4.928,4.9434,4.9241,4.9357,111768.0
2018-02-16 10:25:00,12.77,12.8,12.77,12.79,102064.0,4.9357,4.9473,4.9357,4.9434,102064.0
2018-02-16 10:30:00,12.79,12.85,12.78,12.83,209489.0,4.9434,4.9666,4.9396,4.9589,209489.0
2018-02-16 10:35:00,12.84,12.85,12.83,12.84,124064.0,4.9627,4.9666,4.9589,4.9627,124064.0
2018-02-16 10:40:00,12.83,12.85,12.83,12.85,159831.0,4.9589,4.9666,4.9589,4.9666,159831.0
2018-02-16 10:45:00,12.84,12.89,12.84,12.88,161847.0,4.9627,4.9821,4.9627,4.9782,161847.0
2018-02-16 10:50:00,12.88,12.89,12.85,12.87,185725.0,4.9782,4.9821,4.9666,4.9743,185725.0
2018-02-16 10:55:00,12.86,12.88,12.84,12.85,101409.0,4.9705,4.9782,4.9627,4.9666,101409.0
2018-02-16 11:00:00,12.86,12.91,12.85,12.88,168511.0,4.9705,4.9898,4.9666,4.9782,168511.0
2018-02-16 11:05:00,12.89,12.91,12.86,12.9,172992.0,4.9821,4.9898,4.9705,4.9859,172992.0
2018-02-16 11:10:00,12.9,12.93,12.89,12.92,144800.0,4.9859,4.9975,4.9821,4.9937,144800.0
2018-02-16 11:15:00,12.92,12.94,12.89,12.89,151690.0,4.9937,5.0014,4.9821,4.9821,151690.0
2018-02-16 11:20:00,12.9,12.91,12.89,12.91,33978.0,4.9859,4.9898,4.9821,4.9898,33978.0
2018-02-16 11:25:00,12.91,12.91,12.86,12.86,222599.0,4.9898,4.9898,4.9705,4.9705,222599.0
2018-02-16 11:30:00,12.86,12.88,12.86,12.87,102868.0,4.9705,4.9782,4.9705,4.9743,102868.0
2018-02-16 11:35:00,12.88,12.88,12.83,12.85,165496.0,4.9782,4.9782,4.9589,4.9666,165496.0
2018-02-16 11:40:00,12.84,12.86,12.83,12.84,130323.0,4.9627,4.9705,4.9589,4.9627,130323.0
2018-02-16 11:45:00,12.85,12.87,12.84,12.87,78761.0,4.9666,4.9743,4.9627,4.9743,78761.0
2018-02-16 11:50:00,12.88,12.88,12.85,12.86,43559.0,4.9782,4.9782,4.9666,4.9705,43559.0
2018-02-16 11:55:00,12.87,12.89,12.85,12.88,213397.0,4.9743,4.9821,4.9666,4.9782,213397.0
2018-02-16 12:00:00,12.88,12.9,12.87,12.89,105935.0,4.9782,4.9859,4.9743,4.9821,105935.0
2018-02-16 12:05:00,12.9,12.91,12.88,12.89,67164.0,4.9859,4.9898,4.9782,4.9821,67164.0
2018-02-16 12:10:00,12.9,12.92,12.89,12.9,116333.0,4.9859,4.9937,4.9821,4.9859,116333.0
2018-02-16 12:15:00,12.9,12.92,12.89,12.91,116208.0,4.9859,4.9937,4.9821,4.9898,116208.0
2018-02-16 12:20:00,12.9,12.91,12.89,12.89,64035.0,4.9859,4.9898,4.9821,4.9821,64035.0
2018-02-16 12:25:00,12.9,12.9,12.86,12.9,192821.0,4.9859,4.9859,4.9705,4.9859,192821.0
2018-02-16 12:30:00,12.9,12.94,12.89,12.94,111199.0,4.9859,5.0014,4.9821,5.0014,111199.0
2018-02-16 12:35:00,12.94,12.97,12.93,12.96,409535.0,5.0014,5.013,4.9975,5.0091,409535.0
2018-02-16 12:40:00,12.97,13.0,12.96,12.96,96886.0,5.013,5.0246,5.0091,5.0091,96886.0
2018-02-16 12:45:00,12.96,12.97,12.93,12.94,401975.0,5.0091,5.013,4.9975,5.0014,401975.0
2018-02-16 12:50:00,12.93,12.93,12.88,12.91,126119.0,4.9975,4.9975,4.9782,4.9898,126119.0
2018-02-16 12:55:00,12.91,12.91,12.88,12.91,70040.0,4.9898,4.9898,4.9782,4.9898,70040.0
2018-02-16 13:00:00,12.9,12.93,12.88,12.9,98545.0,4.9859,4.9975,4.9782,4.9859,98545.0
2018-02-16 13:05:00,12.89,12.9,12.87,12.89,194808.0,4.9821,4.9859,4.9743,4.9821,194808.0
2018-02-16 13:10:00,12.88,12.89,12.85,12.86,125657.0,4.9782,4.9821,4.9666,4.9705,125657.0
2018-02-16 13:15:00,12.87,12.87,12.8,12.82,332661.0,4.9743,4.9743,4.9473,4.955,332661.0
2018-02-16 13:20:00,12.82,12.85,12.81,12.83,170002.0,4.955,4.9666,4.9511,4.9589,170002.0
2018-02-16 13:25:00,12.83,12.85,12.82,12.83,129033.0,4.9589,4.9666,4.955,4.9589,129033.0
2018-02-16 13:30:00,12.83,12.86,12.79,12.85,309277.0,4.9589,4.9705,4.9434,4.9666,309277.0
2018-02-16 13:35:00,12.86,12.87,12.82,12.83,157410.0,4.9705,4.9743,4.955,4.9589,157410.0
2018-02-16 13:40:00,12.83,12.86,12.82,12.83,68580.0,4.9589,4.9705,4.955,4.9589,68580.0
2018-02-16 13:45:00,12.83,12.85,12.8,12.82,179611.0,4.9589,4.9666,4.9473,4.955,179611.0
2018-02-16 13:50:00,12.82,12.82,12.79,12.79,54107.0,4.955,4.955,4.9434,4.9434,54107.0
2018-02-16 13:55:00,12.8,12.83,12.78,12.8,86685.0,4.9473,4.9589,4.9396,4.9473,86685.0
2018-02-16 14:00:00,12.81,12.84,12.8,12.81,52201.0,4.9511,4.9627,4.9473,4.9511,52201.0
2018-02-16 14:05:00,12.8,12.81,12.79,12.8,38517.0,4.9473,4.9511,4.9434,4.9473,38517.0
2018-02-16 14:10:00,12.79,12.82,12.79,12.79,80675.0,4.9434,4.955,4.9434,4.9434,80675.0
2018-02-16 14:15:00,12.79,12.82,12.78,12.81,86958.0,4.9434,4.955,4.9396,4.9511,86958.0
2018-02-16 14:20:00,12.82,12.82,12.78,12.79,83333.0,4.955,4.955,4.9396,4.9434,83333.0
2018-02-16 14:25:00,12.79,12.82,12.78,12.81,221380.0,4.9434,4.955,4.9396,4.9511,221380.0
2018-02-16 14:30:00,12.81,12.83,12.79,12.83,99969.0,4.9511,4.9589,4.9434,4.9589,99969.0
2018-02-16 14:35:00,12.83,12.83,12.81,12.82,142421.0,4.9589,4.9589,4.9511,4.955,142421.0
2018-02-16 14:40:00,12.82,12.82,12.78,12.79,124044.0,4.955,4.955,4.9396,4.9434,124044.0
2018-02-16 14:45:00,12.79,12.8,12.77,12.78,169868.0,4.9434,4.9473,4.9357,4.9396,169868.0
2018-02-16 14:50:00,12.78,12.8,12.76,12.8,149777.0,4.9396,4.9473,4.9318,4.9473,149777.0
2018-02-16 14:55:00,12.8,12.83,12.79,12.83,195276.0,4.9473,4.9589,4.9434,4.9589,195276.0
2018-02-16 15:00:00,12.82,12.83,12.81,12.82,81841.0,4.955,4.9589,4.9511,4.955,81841.0
2018-02-16 15:05:00,12.81,12.84,12.81,12.84,224387.0,4.9511,4.9627,4.9511,4.9627,224387.0
2018-02-16 15:10:00,12.84,12.84,12.81,12.83,196542.0,4.9627,4.9627,4.9511,4.9589,196542.0
2018-02-16 15:15:00,12.82,12.83,12.8,12.81,96295.0,4.955,4.9589,4.9473,4.9511,96295.0
2018-02-16 15:20:00,12.81,12.82,12.8,12.81,122131.0,4.9511,4.955,4.9473,4.9511,122131.0
2018-02-16 15:25:00,12.8,12.83,12.8,12.82,128942.0,4.9473,4.9589,4.9473,4.955,128942.0
2018-02-16 15:30:00,12.81,12.82,12.78,12.79,192695.0,4.9511,4.955,4.9396,4.9434,192695.0
2018-02-16 15:35:00,12.79,12.81,12.78,12.81,299805.0,4.9434,4.9511,4.9396,4.9511,299805.0
2018-02-16 15:40:00,12.81,12.81,12.76,12.76,262506.0,4.9511,4.9511,4.9318,4.9318,262506.0
2018-02-16 15:45:00,12.76,12.79,12.76,12.78,235978.0,4.9318,4.9434,4.9318,4.9396,235978.0
2018-02-16 15:50:00,12.78,12.78,12.77,12.78,144568.0,4.9396,4.9396,4.9357,4.9396,144568.0
2018-02-16 15:55:00,12.78,12.78,12.75,12.76,530025.0,4.9396,4.9396,4.928,4.9318,530025.0
2018-02-20 09:30:00,12.97,13.07,12.95,13.03,546820.0,5.013,5.0516,5.0053,5.0362,546820.0
2018-02-20 09:35:00,13.03,13.07,13.03,13.07,443800.0,5.0362,5.0516,5.0362,5.0516,443800.0
2018-02-20 09:40:00,13.07,13.08,13.02,13.05,442893.0,5.0516,5.0555,5.0323,5.0439,442893.0
2018-02-20 09:45:00,13.06,13.11,13.03,13.11,310312.0,5.0478,5.0671,5.0362,5.0671,310312.0
2018-02-20 09:50:00,13.11,13.12,13.07,13.07,281909.0,5.0671,5.071,5.0516,5.0516,281909.0
2018-02-20 09:55:00,13.07,13.1,13.04,13.09,386500.0,5.0516,5.0632,5.04,5.0594,386500.0
2018-02-20 10:00:00,13.09,13.13,13.06,13.1,311833.0,5.0594,5.0748,5.0478,5.0632,311833.0
2018-02-20 10:05:00,13.1,13.11,13.08,13.1,115938.0,5.0632,5.0671,5.0555,5.0632,115938.0
2018-02-20 10:10:00,13.1,13.12,13.09,13.11,177404.0,5.0632,5.071,5.0594,5.0671,177404.0
2018-02-20 10:15:00,13.1,13.16,13.09,13.16,187609.0,5.0632,5.0864,5.0594,5.0864,187609.0
2018-02-20 10:20:00,13.15,13.22,13.15,13.21,415217.0,5.0826,5.1096,5.0826,5.1058,415217.0
2018-02-20 10:25:00,13.21,13.23,13.17,13.18,462304.0,5.1058,5.1135,5.0903,5.0942,462304.0
2018-02-20 10:30:00,13.18,13.21,13.17,13.2,270431.0,5.0942,5.1058,5.0903,5.1019,270431.0
2018-02-20 10:35:00,13.2,13.21,13.17,13.19,214099.0,5.1019,5.1058,5.0903,5.098,214099.0
2018-02-20 10:40:00,13.2,13.26,13.19,13.26,339044.0,5.1019,5.1251,5.098,5.1251,339044.0
2018-02-20 10:45:00,13.26,13.34,13.25,13.31,507515.0,5.1251,5.156,5.1212,5.1444,507515.0
2018-02-20 10:50:00,13.31,13.31,13.26,13.28,434034.0,5.1444,5.1444,5.1251,5.1328,434034.0
2018-02-20 10:55:00,13.27,13.3,13.25,13.28,138409.0,5.1289,5.1405,5.1212,5.1328,138409.0
2018-02-20 11:00:00,13.28,13.32,13.27,13.32,108430.0,5.1328,5.1483,5.1289,5.1483,108430.0
2018-02-20 11:05:00,13.33,13.37,13.31,13.37,259288.0,5.1521,5.1676,5.1444,5.1676,259288.0
2018-02-20 11:10:00,13.37,13.38,13.35,13.37,205550.0,5.1676,5.1715,5.1599,5.1676,205550.0
2018-02-20 11:15:00,13.36,13.37,13.32,13.33,465209.0,5.1637,5.1676,5.1483,5.1521,465209.0
2018-02-20 11:20:00,13.33,13.41,13.32,13.38,373289.0,5.1521,5.1831,5.1483,5.1715,373289.0
2018-02-20 11:25:00,13.37,13.38,13.31,13.32,279261.0,5.1676,5.1715,5.1444,5.1483,279261.0
2018-02-20 11:30:00,13.32,13.33,13.3,13.33,164421.0,5.1483,5.1521,5.1405,5.1521,164421.0
2018-02-20 11:35:00,13.33,13.37,13.31,13.31,380661.0,5.1521,5.1676,5.1444,5.1444,380661.0
2018-02-20 11:40:00,13.32,13.34,13.3,13.34,143950.0,5.1483,5.156,5.1405,5.156,143950.0
2018-02-20 11:45:00,13.34,13.35,13.3,13.3,163410.0,5.156,5.1599,5.1405,5.1405,163410.0
2018-02-20 11:50:00,13.31,13.35,13.31,13.35,51059.0,5.1444,5.1599,5.1444,5.1599,51059.0
2018-02-20 11:55:00,13.34,13.38,13.33,13.37,228900.0,5.156,5.1715,5.1521,5.1676,228900.0
2018-02-20 12:00:00,13.38,13.41,13.37,13.4,345662.0,5.1715,5.1831,5.1676,5.1792,345662.0
2018-02-20 12:05:00,13.4,13.42,13.38,13.42,160197.0,5.1792,5.1869,5.1715,5.1869,160197.0
2018-02-20 12:10:00,13.42,13.45,13.4,13.44,232953.0,5.1869,5.1985,5.1792,5.1946,232953.0
2018-02-20 12:15:00,13.43,13.46,13.43,13.44,411054.0,5.1908,5.2024,5.1908,5.1946,411054.0
2018-02-20 12:20:00,13.44,13.47,13.43,13.46,177107.0,5.1946,5.2062,5.1908,5.2024,177107.0
2018-02-20 12:25:00,13.46,13.47,13.45,13.47,205287.0,5.2024,5.2062,5.1985,5.2062,205287.0
2018-02-20 12:30:00,13.46,13.48,13.46,13.47,182907.0,5.2024,5.2101,5.2024,5.2062,182907.0
2018-02-20 12:35:00,13.46,13.48,13.41,13.42,198073.0,5.2024,5.2101,5.1831,5.1869,198073.0
2018-02-20 12:40:00,13.42,13.43,13.39,13.41,140081.0,5.1869,5.1908,5.1753,5.1831,140081.0
2018-02-20 12:45:00,13.4,13.42,13.39,13.42,65528.0,5.1792,5.1869,5.1753,5.1869,65528.0
2018-02-20 12:50:00,13.42,13.42,13.39,13.4,153610.0,5.1869,5.1869,5.1753,5.1792,153610.0
2018-02-20 12:55:00,13.4,13.41,13.38,13.4,119453.0,5.1792,5.1831,5.1715,5.1792,119453.0
2018-02-20 13:00:00,13.4,13.42,13.37,13.38,130761.0,5.1792,5.1869,5.1676,5.1715,130761.0
2018-02-20 13:05:00,13.38,13.38,13.36,13.38,123651.0,5.1715,5.1715,5.1637,5.1715,123651.0
2018-02-20 13:10:00,13.38,13.39,13.35,13.37,212292.0,5.1715,5.1753,5.1599,5.1676,212292.0
2018-02-20 13:15:00,13.36,13.38,13.35,13.36,57280.0,5.1637,5.1715,5.1599,5.1637,57280.0
2018-02-20 13:20:00,13.37,13.37,13.35,13.36,102714.0,5.1676,5.1676,5.1599,5.1637,102714.0
2018-02-20 13:25:00,13.35,13.36,13.33,13.34,103417.0,5.1599,5.1637,5.1521,5.156,103417.0
2018-02-20 13:30:00,13.34,13.35,13.32,13.34,245619.0,5.156,5.1599,5.1483,5.156,245619.0
2018-02-20 13:35:00,13.34,13.38,13.34,13.37,169016.0,5.156,5.1715,5.156,5.1676,169016.0
2018-02-20 13:40:00,13.38,13.38,13.34,13.35,92461.0,5.1715,5.1715,5.156,5.1599,92461.0
2018-02-20 13:45:00,13.35,13.37,13.34,13.37,83711.0,5.1599,5.1676,5.156,5.1676,83711.0
2018-02-20 13:50:00,13.37,13.39,13.36,13.37,84328.0,5.1676,5.1753,5.1637,5.1676,84328.0
2018-02-20 13:55:00,13.37,13.38,13.35,13.37,74081.0,5.1676,5.1715,5.1599,5.1676,74081.0
2018-02-20 14:00:00,13.38,13.38,13.34,13.36,111830.0,5.1715,5.1715,5.156,5.1637,111830.0
2018-02-20 14:05:00,13.35,13.36,13.33,13.34,63750.0,5.1599,5.1637,5.1521,5.156,63750.0
2018-02-20 14:10:00,13.34,13.35,13.32,13.35,159779.0,5.156,5.1599,5.1483,5.1599,159779.0
2018-02-20 14:15:00,13.34,13.37,13.34,13.35,234557.0,5.156,5.1676,5.156,5.1599,234557.0
2018-02-20 14:20:00,13.35,13.36,13.33,13.35,176462.0,5.1599,5.1637,5.1521,5.1599,176462.0
2018-02-20 14:25:00,13.34,13.37,13.34,13.35,223061.0,5.156,5.1676,5.156,5.1599,223061.0
2018-02-20 14:30:00,13.34,13.38,13.34,13.37,232059.0,5.156,5.1715,5.156,5.1676,232059.0
2018-02-20 14:35:00,13.37,13.39,13.36,13.38,206125.0,5.1676,5.1753,5.1637,5.1715,206125.0
2018-02-20 14:40:00,13.38,13.4,13.38,13.38,216264.0,5.1715,5.1792,5.1715,5.1715,216264.0
2018-02-20 14:45:00,13.38,13.39,13.37,13.38,194338.0,5.1715,5.1753,5.1676,5.1715,194338.0
2018-02-20 14:50:00,13.38,13.38,13.35,13.35,377135.0,5.1715,5.1715,5.1599,5.1599,377135.0
2018-02-20 14:55:00,13.36,13.37,13.35,13.35,171633.0,5.1637,5.1676,5.1599,5.1599,171633.0
2018-02-20 15:00:00,13.35,13.38,13.35,13.38,137837.0,5.1599,5.1715,5.1599,5.1715,137837.0
2018-02-20 15:05:00,13.37,13.38,13.31,13.31,299888.0,5.1676,5.1715,5.1444,5.1444,299888.0
2018-02-20 15:10:00,13.31,13.33,13.28,13.29,176540.0,5.1444,5.1521,5.1328,5.1367,176540.0
2018-02-20 15:15:00,13.29,13.29,13.26,13.26,180240.0,5.1367,5.1367,5.1251,5.1251,180240.0
2018-02-20 15:20:00,13.26,13.26,13.21,13.21,261005.0,5.1251,5.1251,5.1058,5.1058,261005.0
2018-02-20 15:25:00,13.21,13.25,13.21,13.24,261931.0,5.1058,5.1212,5.1058,5.1173,261931.0
2018-02-20 15:30:00,13.24,13.28,13.23,13.26,195069.0,5.1173,5.1328,5.1135,5.1251,195069.0
2018-02-20 15:35:00,13.25,13.27,13.22,13.25,222304.0,5.1212,5.1289,5.1096,5.1212,222304.0
2018-02-20 15:40:00,13.24,13.24,13.21,13.22,142775.0,5.1173,5.1173,5.1058,5.1096,142775.0
2018-02-20 15:45:00,13.23,13.29,13.22,13.27,660236.0,5.1135,5.1367,5.1096,5.1289,660236.0
2018-02-20 15:50:00,13.28,13.28,13.24,13.26,369149.0,5.1328,5.1328,5.1173,5.1251,369149.0
2018-02-20 15:55:00,13.26,13.29,13.25,13.29,580882.0,5.1251,5.1367,5.1212,5.1367,580882.0
2018-02-21 09:30:00,13.44,13.48,13.41,13.43,638983.0,5.1946,5.2101,5.1831,5.1908,638983.0
2018-02-21 09:35:00,13.43,13.45,13.31,13.31,556193.0,5.1908,5.1985,5.1444,5.1444,556193.0
2018-02-21 09:40:00,13.31,13.37,13.29,13.36,351418.0,5.1444,5.1676,5.1367,5.1637,351418.0
2018-02-21 09:45:00,13.36,13.42,13.34,13.42,208512.0,5.1637,5.1869,5.156,5.1869,208512.0
2018-02-21 09:50:00,13.42,13.44,13.39,13.41,244892.0,5.1869,5.1946,5.1753,5.1831,244892.0
2018-02-21 09:55:00,13.42,13.44,13.4,13.43,126020.0,5.1869,5.1946,5.1792,5.1908,126020.0
2018-02-21 10:00:00,13.43,13.46,13.4,13.43,187106.0,5.1908,5.2024,5.1792,5.1908,187106.0
2018-02-21 10:05:00,13.43,13.46,13.42,13.46,222735.0,5.1908,5.2024,5.1869,5.2024,222735.0
2018-02-21 10:10:00,13.46,13.46,13.36,13.36,325014.0,5.2024,5.2024,5.1637,5.1637,325014.0
2018-02-21 10:15:00,13.37,13.39,13.36,13.38,92590.0,5.1676,5.1753,5.1637,5.1715,92590.0
2018-02-21 10:20:00,13.39,13.42,13.37,13.4,164696.0,5.1753,5.1869,5.1676,5.1792,164696.0
2018-02-21 10:25:00,13.39,13.4,13.37,13.4,165650.0,5.1753,5.1792,5.1676,5.1792,165650.0
2018-02-21 10:30:00,13.4,13.4,13.37,13.39,174753.0,5.1792,5.1792,5.1676,5.1753,174753.0
2018-02-21 10:35:00,13.39,13.41,13.37,13.41,386949.0,5.1753,5.1831,5.1676,5.1831,386949.0
2018-02-21 10:40:00,13.4,13.43,13.4,13.42,136100.0,5.1792,5.1908,5.1792,5.1869,136100.0
2018-02-21 10:45:00,13.42,13.43,13.41,13.42,50223.0,5.1869,5.1908,5.1831,5.1869,50223.0
2018-02-21 10:50:00,13.42,13.44,13.4,13.41,342982.0,5.1869,5.1946,5.1792,5.1831,342982.0
2018-02-21 10:55:00,13.41,13.42,13.37,13.38,135126.0,5.1831,5.1869,5.1676,5.1715,135126.0
2018-02-21 11:00:00,13.39,13.4,13.36,13.39,128614.0,5.1753,5.1792,5.1637,5.1753,128614.0
2018-02-21 11:05:00,13.39,13.41,13.37,13.4,141144.0,5.1753,5.1831,5.1676,5.1792,141144.0
2018-02-21 11:10:00,13.4,13.4,13.36,13.37,93411.0,5.1792,5.1792,5.1637,5.1676,93411.0
2018-02-21 11:15:00,13.37,13.39,13.36,13.38,90086.0,5.1676,5.1753,5.1637,5.1715,90086.0
2018-02-21 11:20:00,13.38,13.4,13.37,13.4,149921.0,5.1715,5.1792,5.1676,5.1792,149921.0
2018-02-21 11:25:00,13.4,13.43,13.39,13.43,139730.0,5.1792,5.1908,5.1753,5.1908,139730.0
2018-02-21 11:30:00,13.43,13.44,13.41,13.41,186762.0,5.1908,5.1946,5.1831,5.1831,186762.0
2018-02-21 11:35:00,13.41,13.41,13.36,13.37,275244.0,5.1831,5.1831,5.1637,5.1676,275244.0
2018-02-21 11:40:00,13.37,13.39,13.36,13.37,141163.0,5.1676,5.1753,5.1637,5.1676,141163.0
2018-02-21 11:45:00,13.38,13.4,13.36,13.4,240601.0,5.1715,5.1792,5.1637,5.1792,240601.0
2018-02-21 11:50:00,13.4,13.4,13.37,13.38,188737.0,5.1792,5.1792,5.1676,5.1715,188737.0
2018-02-21 11:55:00,13.38,13.39,13.35,13.37,156571.0,5.1715,5.1753,5.1599,5.1676,156571.0
2018-02-21 12:00:00,13.38,13.4,13.36,13.37,123332.0,5.1715,5.1792,5.1637,5.1676,123332.0
2018-02-21 12:05:00,13.37,13.4,13.37,13.38,98560.0,5.1676,5.1792,5.1676,5.1715,98560.0
2018-02-21 12:10:00,13.38,13.4,13.38,13.38,71520.0,5.1715,5.1792,5.1715,5.1715,71520.0
2018-02-21 12:15:00,13.38,13.4,13.36,13.4,178430.0,5.1715,5.1792,5.1637,5.1792,178430.0
2018-02-21 12:20:00,13.4,13.4,13.36,13.37,72075.0,5.1792,5.1792,5.1637,5.1676,72075.0
2018-02-21 12:25:00,13.37,13.38,13.36,13.37,171679.0,5.1676,5.1715,5.1637,5.1676,171679.0
2018-02-21 12:30:00,13.37,13.38,13.36,13.38,95918.0,5.1676,5.1715,5.1637,5.1715,95918.0
2018-02-21 12:35:00,13.38,13.39,13.36,13.39,217225.0,5.1715,5.1753,5.1637,5.1753,217225.0
2018-02-21 12:40:00,13.39,13.4,13.38,13.39,214201.0,5.1753,5.1792,5.1715,5.1753,214201.0
2018-02-21 12:45:00,13.39,13.42,13.39,13.41,305728.0,5.1753,5.1869,5.1753,5.1831,305728.0
2018-02-21 12:50:00,13.41,13.43,13.4,13.41,128498.0,5.1831,5.1908,5.1792,5.1831,128498.0
2018-02-21 12:55:00,13.42,13.43,13.4,13.41,140366.0,5.1869,5.1908,5.1792,5.1831,140366.0
2018-02-21 13:00:00,13.41,13.42,13.39,13.39,46155.0,5.1831,5.1869,5.1753,5.1753,46155.0
2018-02-21 13:05:00,13.39,13.41,13.39,13.41,42382.0,5.1753,5.1831,5.1753,5.1831,42382.0
2018-02-21 13:10:00,13.41,13.43,13.39,13.43,100604.0,5.1831,5.1908,5.1753,5.1908,100604.0
2018-02-21 13:15:00,13.43,13.46,13.42,13.45,311034.0,5.1908,5.2024,5.1869,5.1985,311034.0
2018-02-21 13:20:00,13.45,13.47,13.44,13.46,149194.0,5.1985,5.2062,5.1946,5.2024,149194.0
2018-02-21 13:25:00,13.45,13.46,13.44,13.46,103545.0,5.1985,5.2024,5.1946,5.2024,103545.0
2018-02-21 13:30:00,13.46,13.46,13.45,13.45,129216.0,5.2024,5.2024,5.1985,5.1985,129216.0
2018-02-21 13:35:00,13.45,13.46,13.44,13.45,70692.0,5.1985,5.2024,5.1946,5.1985,70692.0
2018-02-21 13:40:00,13.44,13.45,13.44,13.45,22465.0,5.1946,5.1985,5.1946,5.1985,22465.0
2018-02-21 13:45:00,13.45,13.47,13.43,13.44,511756.0,5.1985,5.2062,5.1908,5.1946,511756.0
2018-02-21 13:50:00,13.44,13.45,13.43,13.44,193860.0,5.1946,5.1985,5.1908,5.1946,193860.0
2018-02-21 13:55:00,13.44,13.45,13.43,13.45,134196.0,5.1946,5.1985,5.1908,5.1985,134196.0
2018-02-21 14:00:00,13.45,13.52,13.43,13.51,427886.0,5.1985,5.2256,5.1908,5.2217,427886.0
2018-02-21 14:05:00,13.51,13.55,13.5,13.53,185295.0,5.2217,5.2372,5.2178,5.2294,185295.0
2018-02-21 14:10:00,13.52,13.58,13.51,13.53,590514.0,5.2256,5.2488,5.2217,5.2294,590514.0
2018-02-21 14:15:00,13.52,13.56,13.51,13.53,236179.0,5.2256,5.241,5.2217,5.2294,236179.0
2018-02-21 14:20:00,13.53,13.53,13.49,13.51,200670.0,5.2294,5.2294,5.214,5.2217,200670.0
2018-02-21 14:25:00,13.51,13.53,13.45,13.47,131898.0,5.2217,5.2294,5.1985,5.2062,131898.0
2018-02-21 14:30:00,13.47,13.48,13.43,13.46,187189.0,5.2062,5.2101,5.1908,5.2024,187189.0
2018-02-21 14:35:00,13.46,13.5,13.45,13.48,166195.0,5.2024,5.2178,5.1985,5.2101,166195.0
2018-02-21 14:40:00,13.48,13.48,13.44,13.45,105199.0,5.2101,5.2101,5.1946,5.1985,105199.0
2018-02-21 14:45:00,13.45,13.45,13.36,13.37,393200.0,5.1985,5.1985,5.1637,5.1676,393200.0
2018-02-21 14:50:00,13.37,13.38,13.34,13.34,206673.0,5.1676,5.1715,5.156,5.156,206673.0
2018-02-21 14:55:00,13.34,13.37,13.33,13.34,165032.0,5.156,5.1676,5.1521,5.156,165032.0
2018-02-21 15:00:00,13.35,13.36,13.28,13.29,363567.0,5.1599,5.1637,5.1328,5.1367,363567.0
2018-02-21 15:05:00,13.28,13.31,13.22,13.25,197635.0,5.1328,5.1444,5.1096,5.1212,197635.0
2018-02-21 15:10:00,13.25,13.25,13.17,13.22,215653.0,5.1212,5.1212,5.0903,5.1096,215653.0
2018-02-21 15:15:00,13.22,13.23,13.19,13.22,202412.0,5.1096,5.1135,5.098,5.1096,202412.0
2018-02-21 15:20:00,13.23,13.25,13.19,13.23,189334.0,5.1135,5.1212,5.098,5.1135,189334.0
2018-02-21 15:25:00,13.22,13.24,13.19,13.24,112567.0,5.1096,5.1173,5.098,5.1173,112567.0
2018-02-21 15:30:00,13.24,13.27,13.23,13.25,132169.0,5.1173,5.1289,5.1135,5.1212,132169.0
2018-02-21 15:35:00,13.25,13.26,13.2,13.21,223036.0,5.1212,5.1251,5.1019,5.1058,223036.0
2018-02-21 15:40:00,13.2,13.22,13.19,13.2,350956.0,5.1019,5.1096,5.098,5.1019,350956.0
2018-02-21 15:45:00,13.2,13.23,13.19,13.21,297865.0,5.1019,5.1135,5.098,5.1058,297865.0
2018-02-21 15:50:00,13.21,13.21,13.17,13.18,412068.0,5.1058,5.1058,5.0903,5.0942,412068.0
2018-02-21 15:55:00,13.18,13.19,13.16,13.16,740808.0,5.0942,5.098,5.0864,5.0864,740808.0
2018-02-22 09:30:00,13.46,13.48,13.41,13.43,424750.0,5.2024,5.2101,5.1831,5.1908,424750.0
2018-02-22 09:35:00,13.44,13.47,13.4,13.45,209664.0,5.1946,5.2062,5.1792,5.1985,209664.0
2018-02-22 09:40:00,13.45,13.49,13.44,13.46,208592.0,5.1985,5.214,5.1946,5.2024,208592.0
2018-02-22 09:45:00,13.46,13.47,13.44,13.45,300644.0,5.2024,5.2062,5.1946,5.1985,300644.0
2018-02-22 09:50:00,13.45,13.46,13.43,13.45,489318.0,5.1985,5.2024,5.1908,5.1985,489318.0
2018-02-22 09:55:00,13.45,13.47,13.43,13.44,268517.0,5.1985,5.2062,5.1908,5.1946,268517.0
2018-02-22 10:00:00,13.44,13.49,13.44,13.49,151951.0,5.1946,5.214,5.1946,5.214,151951.0
2018-02-22 10:05:00,13.49,13.54,13.48,13.54,170180.0,5.214,5.2333,5.2101,5.2333,170180.0
2018-02-22 10:10:00,13.53,13.54,13.48,13.49,276718.0,5.2294,5.2333,5.2101,5.214,276718.0
2018-02-22 10:15:00,13.5,13.54,13.49,13.52,345632.0,5.2178,5.2333,5.214,5.2256,345632.0
2018-02-22 10:20:00,13.51,13.56,13.51,13.56,224258.0,5.2217,5.241,5.2217,5.241,224258.0
2018-02-22 10:25:00,13.56,13.57,13.51,13.53,367758.0,5.241,5.2449,5.2217,5.2294,367758.0
2018-02-22 10:30:00,13.54,13.56,13.53,13.56,153355.0,5.2333,5.241,5.2294,5.241,153355.0
2018-02-22 10:35:00,13.56,13.58,13.55,13.56,298991.0,5.241,5.2488,5.2372,5.241,298991.0
2018-02-22 10:40:00,13.56,13.57,13.51,13.55,177625.0,5.241,5.2449,5.2217,5.2372,177625.0
2018-02-22 10:45:00,13.54,13.56,13.53,13.56,147280.0,5.2333,5.241,5.2294,5.241,147280.0
2018-02-22 10:50:00,13.55,13.56,13.52,13.53,78455.0,5.2372,5.241,5.2256,5.2294,78455.0
2018-02-22 10:55:00,13.54,13.55,13.51,13.53,131814.0,5.2333,5.2372,5.2217,5.2294,131814.0
2018-02-22 11:00:00,13.53,13.59,13.52,13.58,190957.0,5.2294,5.2526,5.2256,5.2488,190957.0
2018-02-22 11:05:00,13.59,13.63,13.57,13.63,196175.0,5.2526,5.2681,5.2449,5.2681,196175.0
2018-02-22 11:10:00,13.63,13.65,13.62,13.63,134030.0,5.2681,5.2758,5.2642,5.2681,134030.0
2018-02-22 11:15:00,13.63,13.66,13.63,13.64,107660.0,5.2681,5.2797,5.2681,5.2719,107660.0
2018-02-22 11:20:00,13.65,13.66,13.63,13.63,136134.0,5.2758,5.2797,5.2681,5.2681,136134.0
2018-02-22 11:25:00,13.63,13.66,13.62,13.62,97327.0,5.2681,5.2797,5.2642,5.2642,97327.0
2018-02-22 11:30:00,13.63,13.63,13.59,13.6,191677.0,5.2681,5.2681,5.2526,5.2565,191677.0
2018-02-22 11:35:00,13.61,13.62,13.58,13.61,121878.0,5.2604,5.2642,5.2488,5.2604,121878.0
2018-02-22 11:40:00,13.61,13.63,13.61,13.62,100247.0,5.2604,5.2681,5.2604,5.2642,100247.0
2018-02-22 11:45:00,13.63,13.64,13.62,13.63,86070.0,5.2681,5.2719,5.2642,5.2681,86070.0
2018-02-22 11:50:00,13.63,13.64,13.62,13.63,162860.0,5.2681,5.2719,5.2642,5.2681,162860.0
2018-02-22 11:55:00,13.64,13.66,13.63,13.65,248018.0,5.2719,5.2797,5.2681,5.2758,248018.0
2018-02-22 12:00:00,13.65,13.66,13.62,13.63,223760.0,5.2758,5.2797,5.2642,5.2681,223760.0
2018-02-22 12:05:00,13.63,13.63,13.59,13.61,48421.0,5.2681,5.2681,5.2526,5.2604,48421.0
2018-02-22 12:10:00,13.61,13.64,13.6,13.63,203227.0,5.2604,5.2719,5.2565,5.2681,203227.0
2018-02-22 12:15:00,13.63,13.65,13.62,13.65,130310.0,5.2681,5.2758,5.2642,5.2758,130310.0
2018-02-22 12:20:00,13.65,13.69,13.64,13.69,92260.0,5.2758,5.2913,5.2719,5.2913,92260.0
2018-02-22 12:25:00,13.68,13.69,13.65,13.66,256315.0,5.2874,5.2913,5.2758,5.2797,256315.0
2018-02-22 12:30:00,13.66,13.68,13.66,13.67,75675.0,5.2797,5.2874,5.2797,5.2835,75675.0
2018-02-22 12:35:00,13.67,13.68,13.66,13.66,145086.0,5.2835,5.2874,5.2797,5.2797,145086.0
2018-02-22 12:40:00,13.67,13.67,13.64,13.64,140186.0,5.2835,5.2835,5.2719,5.2719,140186.0
2018-02-22 12:45:00,13.64,13.65,13.61,13.61,271251.0,5.2719,5.2758,5.2604,5.2604,271251.0
2018-02-22 12:50:00,13.61,13.64,13.58,13.63,160779.0,5.2604,5.2719,5.2488,5.2681,160779.0
2018-02-22 12:55:00,13.64,13.66,13.61,13.62,58455.0,5.2719,5.2797,5.2604,5.2642,58455.0
2018-02-22 13:00:00,13.62,13.65,13.61,13.62,96270.0,5.2642,5.2758,5.2604,5.2642,96270.0
2018-02-22 13:05:00,13.62,13.63,13.59,13.61,279775.0,5.2642,5.2681,5.2526,5.2604,279775.0
2018-02-22 13:10:00,13.61,13.61,13.54,13.54,173659.0,5.2604,5.2604,5.2333,5.2333,173659.0
2018-02-22 13:15:00,13.54,13.57,13.53,13.54,59819.0,5.2333,5.2449,5.2294,5.2333,59819.0
2018-02-22 13:20:00,13.54,13.55,13.48,13.52,353224.0,5.2333,5.2372,5.2101,5.2256,353224.0
2018-02-22 13:25:00,13.52,13.57,13.52,13.56,101615.0,5.2256,5.2449,5.2256,5.241,101615.0
2018-02-22 13:30:00,13.55,13.57,13.51,13.52,111333.0,5.2372,5.2449,5.2217,5.2256,111333.0
2018-02-22 13:35:00,13.52,13.58,13.51,13.57,118888.0,5.2256,5.2488,5.2217,5.2449,118888.0
2018-02-22 13:40:00,13.57,13.59,13.55,13.57,150487.0,5.2449,5.2526,5.2372,5.2449,150487.0
2018-02-22 13:45:00,13.57,13.58,13.54,13.55,114607.0,5.2449,5.2488,5.2333,5.2372,114607.0
2018-02-22 13:50:00,13.55,13.61,13.55,13.61,171505.0,5.2372,5.2604,5.2372,5.2604,171505.0
2018-02-22 13:55:00,13.61,13.63,13.59,13.59,169961.0,5.2604,5.2681,5.2526,5.2526,169961.0
2018-02-22 14:00:00,13.59,13.61,13.58,13.61,77845.0,5.2526,5.2604,5.2488,5.2604,77845.0
2018-02-22 14:05:00,13.6,13.61,13.55,13.55,47637.0,5.2565,5.2604,5.2372,5.2372,47637.0
2018-02-22 14:10:00,13.55,13.58,13.54,13.58,66181.0,5.2372,5.2488,5.2333,5.2488,66181.0
2018-02-22 14:15:00,13.58,13.59,13.56,13.58,99519.0,5.2488,5.2526,5.241,5.2488,99519.0
2018-02-22 14:20:00,13.58,13.59,13.55,13.57,102723.0,5.2488,5.2526,5.2372,5.2449,102723.0
2018-02-22 14:25:00,13.57,13.61,13.56,13.61,74533.0,5.2449,5.2604,5.241,5.2604,74533.0
2018-02-22 14:30:00,13.61,13.64,13.6,13.64,86499.0,5.2604,5.2719,5.2565,5.2719,86499.0
2018-02-22 14:35:00,13.63,13.64,13.59,13.61,117536.0,5.2681,5.2719,5.2526,5.2604,117536.0
2018-02-22 14:40:00,13.61,13.62,13.58,13.61,152553.0,5.2604,5.2642,5.2488,5.2604,152553.0
2018-02-22 14:45:00,13.61,13.63,13.6,13.62,52160.0,5.2604,5.2681,5.2565,5.2642,52160.0
2018-02-22 14:50:00,13.62,13.63,13.6,13.61,66382.0,5.2642,5.2681,5.2565,5.2604,66382.0
2018-02-22 14:55:00,13.61,13.61,13.58,13.59,86181.0,5.2604,5.2604,5.2488,5.2526,86181.0
2018-02-22 15:00:00,13.58,13.6,13.57,13.58,104721.0,5.2488,5.2565,5.2449,5.2488,104721.0
2018-02-22 15:05:00,13.58,13.59,13.56,13.57,89797.0,5.2488,5.2526,5.241,5.2449,89797.0
2018-02-22 15:10:00,13.56,13.59,13.55,13.59,131330.0,5.241,5.2526,5.2372,5.2526,131330.0
2018-02-22 15:15:00,13.59,13.59,13.55,13.58,122450.0,5.2526,5.2526,5.2372,5.2488,122450.0
2018-02-22 15:20:00,13.58,13.58,13.55,13.58,90546.0,5.2488,5.2488,5.2372,5.2488,90546.0
2018-02-22 15:25:00,13.58,13.6,13.56,13.56,183956.0,5.2488,5.2565,5.241,5.241,183956.0
2018-02-22 15:30:00,13.56,13.57,13.54,13.56,130972.0,5.241,5.2449,5.2333,5.241,130972.0
2018-02-22 15:35:00,13.57,13.57,13.52,13.53,250641.0,5.2449,5.2449,5.2256,5.2294,250641.0
2018-02-22 15:40:00,13.54,13.56,13.52,13.54,196699.0,5.2333,5.241,5.2256,5.2333,196699.0
2018-02-22 15:45:00,13.54,13.55,13.52,13.52,508308.0,5.2333,5.2372,5.2256,5.2256,508308.0
2018-02-22 15:50:00,13.53,13.53,13.49,13.5,626381.0,5.2294,5.2294,5.214,5.2178,626381.0
2018-02-22 15:55:00,13.5,13.55,13.48,13.54,1238152.0,5.2178,5.2372,5.2101,5.2333,1238152.0
2018-02-23 09:30:00,13.74,13.75,13.69,13.73,646870.0,5.3106,5.3145,5.2913,5.3067,646870.0
2018-02-23 09:35:00,13.73,13.75,13.7,13.75,214110.0,5.3067,5.3145,5.2951,5.3145,214110.0
2018-02-23 09:40:00,13.74,13.79,13.73,13.78,252413.0,5.3106,5.3299,5.3067,5.3261,252413.0
2018-02-23 09:45:00,13.78,13.81,13.77,13.8,289988.0,5.3261,5.3377,5.3222,5.3338,289988.0
2018-02-23 09:50:00,13.79,13.82,13.78,13.79,230308.0,5.3299,5.3415,5.3261,5.3299,230308.0
2018-02-23 09:55:00,13.79,13.81,13.77,13.8,227890.0,5.3299,5.3377,5.3222,5.3338,227890.0
2018-02-23 10:00:00,13.81,13.83,13.78,13.8,187663.0,5.3377,5.3454,5.3261,5.3338,187663.0
2018-02-23 10:05:00,13.8,13.82,13.78,13.8,140250.0,5.3338,5.3415,5.3261,5.3338,140250.0
2018-02-23 10:10:00,13.81,13.82,13.8,13.8,109963.0,5.3377,5.3415,5.3338,5.3338,109963.0
2018-02-23 10:15:00,13.8,13.81,13.78,13.79,210846.0,5.3338,5.3377,5.3261,5.3299,210846.0
2018-02-23 10:20:00,13.79,13.79,13.74,13.75,243120.0,5.3299,5.3299,5.3106,5.3145,243120.0
2018-02-23 10:25:00,13.76,13.77,13.71,13.71,339207.0,5.3183,5.3222,5.299,5.299,339207.0
2018-02-23 10:30:00,13.71,13.76,13.7,13.74,278247.0,5.299,5.3183,5.2951,5.3106,278247.0
2018-02-23 10:35:00,13.74,13.76,13.73,13.74,174278.0,5.3106,5.3183,5.3067,5.3106,174278.0
2018-02-23 10:40:00,13.75,13.77,13.74,13.77,160435.0,5.3145,5.3222,5.3106,5.3222,160435.0
2018-02-23 10:45:00,13.76,13.78,13.72,13.73,237460.0,5.3183,5.3261,5.3029,5.3067,237460.0
2018-02-23 10:50:00,13.73,13.76,13.71,13.74,158593.0,5.3067,5.3183,5.299,5.3106,158593.0
2018-02-23 10:55:00,13.74,13.75,13.71,13.73,140761.0,5.3106,5.3145,5.299,5.3067,140761.0
2018-02-23 11:00:00,13.74,13.76,13.72,13.74,109662.0,5.3106,5.3183,5.3029,5.3106,109662.0
2018-02-23 11:05:00,13.73,13.74,13.68,13.69,236568.0,5.3067,5.3106,5.2874,5.2913,236568.0
2018-02-23 11:10:00,13.68,13.68,13.65,13.67,79574.0,5.2874,5.2874,5.2758,5.2835,79574.0
2018-02-23 11:15:00,13.67,13.69,13.62,13.64,318264.0,5.2835,5.2913,5.2642,5.2719,318264.0
2018-02-23 11:20:00,13.64,13.7,13.63,13.69,180174.0,5.2719,5.2951,5.2681,5.2913,180174.0
2018-02-23 11:25:00,13.69,13.71,13.68,13.69,95610.0,5.2913,5.299,5.2874,5.2913,95610.0
2018-02-23 11:30:00,13.69,13.74,13.68,13.73,137220.0,5.2913,5.3106,5.2874,5.3067,137220.0
2018-02-23 11:35:00,13.73,13.78,13.72,13.77,138152.0,5.3067,5.3261,5.3029,5.3222,138152.0
2018-02-23 11:40:00,13.77,13.78,13.75,13.77,88849.0,5.3222,5.3261,5.3145,5.3222,88849.0
2018-02-23 11:45:00,13.77,13.79,13.76,13.78,185790.0,5.3222,5.3299,5.3183,5.3261,185790.0
2018-02-23 11:50:00,13.79,13.86,13.78,13.85,406617.0,5.3299,5.357,5.3261,5.3531,406617.0
2018-02-23 11:55:00,13.85,13.86,13.83,13.85,232159.0,5.3531,5.357,5.3454,5.3531,232159.0
2018-02-23 12:00:00,13.84,13.86,13.83,13.84,108230.0,5.3493,5.357,5.3454,5.3493,108230.0
2018-02-23 12:05:00,13.84,13.85,13.77,13.79,177527.0,5.3493,5.3531,5.3222,5.3299,177527.0
2018-02-23 12:10:00,13.79,13.83,13.79,13.82,79615.0,5.3299,5.3454,5.3299,5.3415,79615.0
2018-02-23 12:15:00,13.83,13.85,13.8,13.83,94233.0,5.3454,5.3531,5.3338,5.3454,94233.0
2018-02-23 12:20:00,13.82,13.83,13.8,13.83,64145.0,5.3415,5.3454,5.3338,5.3454,64145.0
2018-02-23 12:25:00,13.83,13.83,13.8,13.8,97594.0,5.3454,5.3454,5.3338,5.3338,97594.0
2018-02-23 12:30:00,13.81,13.83,13.79,13.82,138043.0,5.3377,5.3454,5.3299,5.3415,138043.0
2018-02-23 12:35:00,13.82,13.85,13.81,13.85,94838.0,5.3415,5.3531,5.3377,5.3531,94838.0
2018-02-23 12:40:00,13.85,13.86,13.84,13.85,229447.0,5.3531,5.357,5.3493,5.3531,229447.0
2018-02-23 12:45:00,13.84,13.89,13.83,13.89,780834.0,5.3493,5.3686,5.3454,5.3686,780834.0
2018-02-23 12:50:00,13.88,13.89,13.85,13.87,273117.0,5.3647,5.3686,5.3531,5.3608,273117.0
2018-02-23 12:55:00,13.87,13.87,13.84,13.86,384109.0,5.3608,5.3608,5.3493,5.357,384109.0
2018-02-23 13:00:00,13.86,13.86,13.84,13.85,429649.0,5.357,5.357,5.3493,5.3531,429649.0
2018-02-23 13:05:00,13.85,13.85,13.81,13.82,203677.0,5.3531,5.3531,5.3377,5.3415,203677.0
2018-02-23 13:10:00,13.82,13.86,13.82,13.85,168847.0,5.3415,5.357,5.3415,5.3531,168847.0
2018-02-23 13:15:00,13.85,13.87,13.84,13.85,325366.0,5.3531,5.3608,5.3493,5.3531,325366.0
2018-02-23 13:20:00,13.85,13.87,13.84,13.86,149507.0,5.3531,5.3608,5.3493,5.357,149507.0
2018-02-23 13:25:00,13.86,13.88,13.85,13.87,93390.0,5.357,5.3647,5.3531,5.3608,93390.0
2018-02-23 13:30:00,13.87,13.9,13.86,13.88,141336.0,5.3608,5.3724,5.357,5.3647,141336.0
2018-02-23 13:35:00,13.89,13.9,13.87,13.89,105290.0,5.3686,5.3724,5.3608,5.3686,105290.0
2018-02-23 13:40:00,13.89,13.92,13.88,13.89,280308.0,5.3686,5.3802,5.3647,5.3686,280308.0
2018-02-23 13:45:00,13.88,13.91,13.86,13.9,311527.0,5.3647,5.3763,5.357,5.3724,311527.0
2018-02-23 13:50:00,13.91,13.91,13.88,13.89,152284.0,5.3763,5.3763,5.3647,5.3686,152284.0
2018-02-23 13:55:00,13.89,13.91,13.88,13.91,341571.0,5.3686,5.3763,5.3647,5.3763,341571.0
2018-02-23 14:00:00,13.91,13.92,13.9,13.91,85649.0,5.3763,5.3802,5.3724,5.3763,85649.0
2018-02-23 14:05:00,13.91,13.92,13.9,13.92,139389.0,5.3763,5.3802,5.3724,5.3802,139389.0
2018-02-23 14:10:00,13.92,13.94,13.9,13.92,237997.0,5.3802,5.3879,5.3724,5.3802,237997.0
2018-02-23 14:15:00,13.92,13.94,13.91,13.91,102780.0,5.3802,5.3879,5.3763,5.3763,102780.0
2018-02-23 14:20:00,13.91,13.95,13.91,13.95,54791.0,5.3763,5.3918,5.3763,5.3918,54791.0
2018-02-23 14:25:00,13.94,13.95,13.92,13.95,126750.0,5.3879,5.3918,5.3802,5.3918,126750.0
2018-02-23 14:30:00,13.94,13.97,13.93,13.96,372172.0,5.3879,5.3995,5.384,5.3956,372172.0
2018-02-23 14:35:00,13.96,13.99,13.96,13.98,543589.0,5.3956,5.4072,5.3956,5.4034,543589.0
2018-02-23 14:40:00,13.98,13.98,13.95,13.97,215070.0,5.4034,5.4034,5.3918,5.3995,215070.0
2018-02-23 14:45:00,13.97,14.0,13.97,13.99,220032.0,5.3995,5.4111,5.3995,5.4072,220032.0
2018-02-23 14:50:00,13.99,14.0,13.97,13.98,208028.0,5.4072,5.4111,5.3995,5.4034,208028.0
2018-02-23 14:55:00,13.98,13.99,13.96,13.98,141177.0,5.4034,5.4072,5.3956,5.4034,141177.0
2018-02-23 15:00:00,13.98,14.02,13.97,14.02,745733.0,5.4034,5.4188,5.3995,5.4188,745733.0
2018-02-23 15:05:00,14.02,14.04,14.0,14.01,415036.0,5.4188,5.4266,5.4111,5.415,415036.0
2018-02-23 15:10:00,14.01,14.01,13.97,13.98,246977.0,5.415,5.415,5.3995,5.4034,246977.0
2018-02-23 15:15:00,13.98,13.99,13.97,13.98,195241.0,5.4034,5.4072,5.3995,5.4034,195241.0
2018-02-23 15:20:00,13.98,14.01,13.98,13.99,432653.0,5.4034,5.415,5.4034,5.4072,432653.0
2018-02-23 15:25:00,13.98,14.01,13.98,13.99,278609.0,5.4034,5.415,5.4034,5.4072,278609.0
2018-02-23 15:30:00,13.99,14.0,13.97,13.97,301917.0,5.4072,5.4111,5.3995,5.3995,301917.0
2018-02-23 15:35:00,13.98,13.99,13.97,13.99,179687.0,5.4034,5.4072,5.3995,5.4072,179687.0
2018-02-23 15:40:00,13.99,14.0,13.97,13.99,371272.0,5.4072,5.4111,5.3995,5.4072,371272.0
2018-02-23 15:45:00,13.99,13.99,13.92,13.94,546449.0,5.4072,5.4072,5.3802,5.3879,546449.0
2018-02-23 15:50:00,13.94,13.95,13.88,13.89,1220870.0,5.3879,5.3918,5.3647,5.3686,1220870.0
2018-02-23 15:55:00,13.89,13.93,13.88,13.93,1330777.0,5.3686,5.384,5.3647,5.384,1330777.0
2018-02-26 09:30:00,14.26,14.26,14.2,14.23,1006259.0,5.5116,5.5116,5.4884,5.5,1006259.0
2018-02-26 09:35:00,14.22,14.3,14.2,14.23,730657.0,5.4961,5.527,5.4884,5.5,730657.0
2018-02-26 09:40:00,14.23,14.23,14.12,14.14,432905.0,5.5,5.5,5.4575,5.4652,432905.0
2018-02-26 09:45:00,14.15,14.18,14.12,14.17,565707.0,5.4691,5.4807,5.4575,5.4768,565707.0
2018-02-26 09:50:00,14.16,14.25,14.16,14.23,501793.0,5.4729,5.5077,5.4729,5.5,501793.0
2018-02-26 09:55:00,14.23,14.24,14.21,14.24,164856.0,5.5,5.5039,5.4923,5.5039,164856.0
2018-02-26 10:00:00,14.24,14.29,14.22,14.26,982903.0,5.5039,5.5232,5.4961,5.5116,982903.0
2018-02-26 10:05:00,14.27,14.28,14.22,14.24,622322.0,5.5154,5.5193,5.4961,5.5039,622322.0
2018-02-26 10:10:00,14.24,14.24,14.13,14.14,484299.0,5.5039,5.5039,5.4613,5.4652,484299.0
2018-02-26 10:15:00,14.14,14.2,14.1,14.2,612149.0,5.4652,5.4884,5.4497,5.4884,612149.0
2018-02-26 10:20:00,14.19,14.21,14.15,14.19,363860.0,5.4845,5.4923,5.4691,5.4845,363860.0
2018-02-26 10:25:00,14.2,14.22,14.16,14.19,394574.0,5.4884,5.4961,5.4729,5.4845,394574.0
2018-02-26 10:30:00,14.19,14.19,14.13,14.14,346442.0,5.4845,5.4845,5.4613,5.4652,346442.0
2018-02-26 10:35:00,14.14,14.16,14.1,14.16,285473.0,5.4652,5.4729,5.4497,5.4729,285473.0
2018-02-26 10:40:00,14.16,14.2,14.15,14.17,228618.0,5.4729,5.4884,5.4691,5.4768,228618.0
2018-02-26 10:45:00,14.17,14.18,14.13,14.17,197709.0,5.4768,5.4807,5.4613,5.4768,197709.0
2018-02-26 10:50:00,14.18,14.2,14.15,14.19,274537.0,5.4807,5.4884,5.4691,5.4845,274537.0
2018-02-26 10:55:00,14.19,14.2,14.17,14.19,218045.0,5.4845,5.4884,5.4768,5.4845,218045.0
2018-02-26 11:00:00,14.19,14.24,14.17,14.24,285146.0,5.4845,5.5039,5.4768,5.5039,285146.0
2018-02-26 11:05:00,14.23,14.27,14.22,14.24,316788.0,5.5,5.5154,5.4961,5.5039,316788.0
2018-02-26 11:10:00,14.25,14.25,14.19,14.2,370066.0,5.5077,5.5077,5.4845,5.4884,370066.0
2018-02-26 11:15:00,14.2,14.22,14.18,14.22,173665.0,5.4884,5.4961,5.4807,5.4961,173665.0
2018-02-26 11:20:00,14.22,14.24,14.21,14.24,159740.0,5.4961,5.5039,5.4923,5.5039,159740.0
2018-02-26 11:25:00,14.23,14.26,14.22,14.24,175871.0,5.5,5.5116,5.4961,5.5039,175871.0
2018-02-26 11:30:00,14.23,14.27,14.22,14.24,246736.0,5.5,5.5154,5.4961,5.5039,246736.0
2018-02-26 11:35:00,14.24,14.26,14.22,14.22,60295.0,5.5039,5.5116,5.4961,5.4961,60295.0
2018-02-26 11:40:00,14.23,14.24,14.2,14.21,367774.0,5.5,5.5039,5.4884,5.4923,367774.0
2018-02-26 11:45:00,14.22,14.25,14.22,14.22,131206.0,5.4961,5.5077,5.4961,5.4961,131206.0
2018-02-26 11:50:00,14.23,14.25,14.21,14.21,120364.0,5.5,5.5077,5.4923,5.4923,120364.0
2018-02-26 11:55:00,14.21,14.24,14.21,14.23,126198.0,5.4923,5.5039,5.4923,5.5,126198.0
2018-02-26 12:00:00,14.23,14.26,14.22,14.26,127572.0,5.5,5.5116,5.4961,5.5116,127572.0
2018-02-26 12:05:00,14.26,14.28,14.24,14.28,141139.0,5.5116,5.5193,5.5039,5.5193,141139.0
2018-02-26 12:10:00,14.28,14.3,14.27,14.28,227418.0,5.5193,5.527,5.5154,5.5193,227418.0
2018-02-26 12:15:00,14.29,14.3,14.28,14.29,249978.0,5.5232,5.527,5.5193,5.5232,249978.0
2018-02-26 12:20:00,14.29,14.3,14.27,14.29,133861.0,5.5232,5.527,5.5154,5.5232,133861.0
2018-02-26 12:25:00,14.29,14.3,14.28,14.29,129989.0,5.5232,5.527,5.5193,5.5232,129989.0
2018-02-26 12:30:00,14.29,14.3,14.25,14.29,218291.0,5.5232,5.527,5.5077,5.5232,218291.0
2018-02-26 12:35:00,14.29,14.3,14.27,14.29,275001.0,5.5232,5.527,5.5154,5.5232,275001.0
2018-02-26 12:40:00,14.29,14.3,14.26,14.26,399845.0,5.5232,5.527,5.5116,5.5116,399845.0
2018-02-26 12:45:00,14.27,14.3,14.26,14.3,206088.0,5.5154,5.527,5.5116,5.527,206088.0
2018-02-26 12:50:00,14.29,14.31,14.28,14.29,314971.0,5.5232,5.5309,5.5193,5.5232,314971.0
2018-02-26 12:55:00,14.3,14.3,14.28,14.3,294932.0,5.527,5.527,5.5193,5.527,294932.0
2018-02-26 13:00:00,14.3,14.32,14.29,14.32,141515.0,5.527,5.5348,5.5232,5.5348,141515.0
2018-02-26 13:05:00,14.32,14.32,14.28,14.28,145736.0,5.5348,5.5348,5.5193,5.5193,145736.0
2018-02-26 13:10:00,14.29,14.29,14.25,14.28,130843.0,5.5232,5.5232,5.5077,5.5193,130843.0
2018-02-26 13:15:00,14.28,14.28,14.25,14.27,101892.0,5.5193,5.5193,5.5077,5.5154,101892.0
2018-02-26 13:20:00,14.27,14.28,14.24,14.27,197716.0,5.5154,5.5193,5.5039,5.5154,197716.0
2018-02-26 13:25:00,14.25,14.28,14.25,14.28,79809.0,5.5077,5.5193,5.5077,5.5193,79809.0
2018-02-26 13:30:00,14.28,14.29,14.27,14.29,91226.0,5.5193,5.5232,5.5154,5.5232,91226.0
2018-02-26 13:35:00,14.29,14.29,14.28,14.29,35318.0,5.5232,5.5232,5.5193,5.5232,35318.0
2018-02-26 13:40:00,14.29,14.32,14.28,14.31,271072.0,5.5232,5.5348,5.5193,5.5309,271072.0
2018-02-26 13:45:00,14.31,14.31,14.28,14.29,82404.0,5.5309,5.5309,5.5193,5.5232,82404.0
2018-02-26 13:50:00,14.29,14.3,14.26,14.26,93935.0,5.5232,5.527,5.5116,5.5116,93935.0
2018-02-26 13:55:00,14.26,14.29,14.25,14.27,165882.0,5.5116,5.5232,5.5077,5.5154,165882.0
2018-02-26 14:00:00,14.27,14.28,14.26,14.27,107191.0,5.5154,5.5193,5.5116,5.5154,107191.0
2018-02-26 14:05:00,14.26,14.28,14.25,14.28,126265.0,5.5116,5.5193,5.5077,5.5193,126265.0
2018-02-26 14:10:00,14.28,14.29,14.25,14.26,164782.0,5.5193,5.5232,5.5077,5.5116,164782.0
2018-02-26 14:15:00,14.26,14.26,14.23,14.25,144461.0,5.5116,5.5116,5.5,5.5077,144461.0
2018-02-26 14:20:00,14.25,14.27,14.24,14.26,90423.0,5.5077,5.5154,5.5039,5.5116,90423.0
2018-02-26 14:25:00,14.26,14.27,14.26,14.27,44176.0,5.5116,5.5154,5.5116,5.5154,44176.0
2018-02-26 14:30:00,14.27,14.27,14.23,14.26,223576.0,5.5154,5.5154,5.5,5.5116,223576.0
2018-02-26 14:35:00,14.26,14.3,14.25,14.29,249666.0,5.5116,5.527,5.5077,5.5232,249666.0
2018-02-26 14:40:00,14.29,14.32,14.29,14.31,227310.0,5.5232,5.5348,5.5232,5.5309,227310.0
2018-02-26 14:45:00,14.31,14.32,14.29,14.32,287430.0,5.5309,5.5348,5.5232,5.5348,287430.0
2018-02-26 14:50:00,14.31,14.34,14.29,14.34,182089.0,5.5309,5.5425,5.5232,5.5425,182089.0
2018-02-26 14:55:00,14.34,14.34,14.3,14.32,291203.0,5.5425,5.5425,5.527,5.5348,291203.0
2018-02-26 15:00:00,14.33,14.37,14.32,14.37,199900.0,5.5386,5.5541,5.5348,5.5541,199900.0
2018-02-26 15:05:00,14.37,14.39,14.34,14.38,330664.0,5.5541,5.5618,5.5425,5.558,330664.0
2018-02-26 15:10:00,14.38,14.4,14.36,14.37,374681.0,5.558,5.5657,5.5502,5.5541,374681.0
2018-02-26 15:15:00,14.36,14.38,14.34,14.36,350220.0,5.5502,5.558,5.5425,5.5502,350220.0
2018-02-26 15:20:00,14.36,14.39,14.36,14.39,215368.0,5.5502,5.5618,5.5502,5.5618,215368.0
2018-02-26 15:25:00,14.38,14.4,14.36,14.39,1555782.0,5.558,5.5657,5.5502,5.5618,1555782.0
2018-02-26 15:30:00,14.39,14.41,14.37,14.4,226499.0,5.5618,5.5696,5.5541,5.5657,226499.0
2018-02-26 15:35:00,14.4,14.41,14.38,14.41,149559.0,5.5657,5.5696,5.558,5.5696,149559.0
2018-02-26 15:40:00,14.41,14.42,14.38,14.4,326154.0,5.5696,5.5734,5.558,5.5657,326154.0
2018-02-26 15:45:00,14.4,14.41,14.38,14.39,391493.0,5.5657,5.5696,5.558,5.5618,391493.0
2018-02-26 15:50:00,14.38,14.39,14.36,14.38,506726.0,5.558,5.5618,5.5502,5.558,506726.0
2018-02-26 15:55:00,14.38,14.39,14.37,14.39,752420.0,5.558,5.5618,5.5541,5.5618,752420.0
2018-02-27 09:30:00,14.5,14.54,14.43,14.46,1124232.0,5.6043,5.6198,5.5773,5.5889,1124232.0
2018-02-27 09:35:00,14.46,14.56,14.45,14.56,310904.0,5.5889,5.6275,5.585,5.6275,310904.0
2018-02-27 09:40:00,14.55,14.58,14.53,14.58,621883.0,5.6237,5.6353,5.6159,5.6353,621883.0
2018-02-27 09:45:00,14.58,14.58,14.53,14.55,486137.0,5.6353,5.6353,5.6159,5.6237,486137.0
2018-02-27 09:50:00,14.55,14.56,14.46,14.46,275277.0,5.6237,5.6275,5.5889,5.5889,275277.0
2018-02-27 09:55:00,14.46,14.5,14.45,14.46,367794.0,5.5889,5.6043,5.585,5.5889,367794.0
2018-02-27 10:00:00,14.46,14.52,14.45,14.51,255341.0,5.5889,5.6121,5.585,5.6082,255341.0
2018-02-27 10:05:00,14.51,14.56,14.48,14.55,589004.0,5.6082,5.6275,5.5966,5.6237,589004.0
2018-02-27 10:10:00,14.54,14.56,14.52,14.54,170360.0,5.6198,5.6275,5.6121,5.6198,170360.0
2018-02-27 10:15:00,14.54,14.55,14.43,14.43,311843.0,5.6198,5.6237,5.5773,5.5773,311843.0
2018-02-27 10:20:00,14.44,14.47,14.42,14.43,361892.0,5.5812,5.5927,5.5734,5.5773,361892.0
2018-02-27 10:25:00,14.43,14.44,14.38,14.41,362005.0,5.5773,5.5812,5.558,5.5696,362005.0
2018-02-27 10:30:00,14.41,14.44,14.34,14.35,502344.0,5.5696,5.5812,5.5425,5.5464,502344.0
2018-02-27 10:35:00,14.34,14.38,14.32,14.34,386386.0,5.5425,5.558,5.5348,5.5425,386386.0
2018-02-27 10:40:00,14.35,14.39,14.29,14.31,365860.0,5.5464,5.5618,5.5232,5.5309,365860.0
2018-02-27 10:45:00,14.3,14.32,14.26,14.31,272263.0,5.527,5.5348,5.5116,5.5309,272263.0
2018-02-27 10:50:00,14.31,14.34,14.26,14.27,206097.0,5.5309,5.5425,5.5116,5.5154,206097.0
2018-02-27 10:55:00,14.27,14.31,14.24,14.31,350102.0,5.5154,5.5309,5.5039,5.5309,350102.0
2018-02-27 11:00:00,14.31,14.33,14.29,14.32,234618.0,5.5309,5.5386,5.5232,5.5348,234618.0
2018-02-27 11:05:00,14.32,14.38,14.31,14.38,180708.0,5.5348,5.558,5.5309,5.558,180708.0
2018-02-27 11:10:00,14.38,14.41,14.35,14.35,250940.0,5.558,5.5696,5.5464,5.5464,250940.0
2018-02-27 11:15:00,14.36,14.39,14.34,14.36,138589.0,5.5502,5.5618,5.5425,5.5502,138589.0
2018-02-27 11:20:00,14.36,14.36,14.32,14.36,213002.0,5.5502,5.5502,5.5348,5.5502,213002.0
2018-02-27 11:25:00,14.36,14.36,14.32,14.33,136392.0,5.5502,5.5502,5.5348,5.5386,136392.0
2018-02-27 11:30:00,14.34,14.39,14.33,14.36,128460.0,5.5425,5.5618,5.5386,5.5502,128460.0
2018-02-27 11:35:00,14.37,14.37,14.33,14.35,83503.0,5.5541,5.5541,5.5386,5.5464,83503.0
2018-02-27 11:40:00,14.35,14.35,14.28,14.29,117801.0,5.5464,5.5464,5.5193,5.5232,117801.0
2018-02-27 11:45:00,14.29,14.32,14.25,14.3,198799.0,5.5232,5.5348,5.5077,5.527,198799.0
2018-02-27 11:50:00,14.31,14.32,14.27,14.29,169107.0,5.5309,5.5348,5.5154,5.5232,169107.0
2018-02-27 11:55:00,14.29,14.3,14.25,14.28,216421.0,5.5232,5.527,5.5077,5.5193,216421.0
2018-02-27 12:00:00,14.28,14.32,14.27,14.29,254627.0,5.5193,5.5348,5.5154,5.5232,254627.0
2018-02-27 12:05:00,14.3,14.33,14.29,14.3,185703.0,5.527,5.5386,5.5232,5.527,185703.0
2018-02-27 12:10:00,14.3,14.33,14.29,14.29,105853.0,5.527,5.5386,5.5232,5.5232,105853.0
2018-02-27 12:15:00,14.29,14.33,14.29,14.32,91600.0,5.5232,5.5386,5.5232,5.5348,91600.0
2018-02-27 12:20:00,14.32,14.32,14.27,14.29,203060.0,5.5348,5.5348,5.5154,5.5232,203060.0
2018-02-27 12:25:00,14.29,14.33,14.29,14.32,153048.0,5.5232,5.5386,5.5232,5.5348,153048.0
2018-02-27 12:30:00,14.32,14.35,14.3,14.31,248054.0,5.5348,5.5464,5.527,5.5309,248054.0
2018-02-27 12:35:00,14.32,14.37,14.31,14.37,196234.0,5.5348,5.5541,5.5309,5.5541,196234.0
2018-02-27 12:40:00,14.36,14.37,14.34,14.34,105377.0,5.5502,5.5541,5.5425,5.5425,105377.0
2018-02-27 12:45:00,14.35,14.37,14.34,14.36,100048.0,5.5464,5.5541,5.5425,5.5502,100048.0
2018-02-27 12:50:00,14.36,14.4,14.35,14.35,178228.0,5.5502,5.5657,5.5464,5.5464,178228.0
2018-02-27 12:55:00,14.35,14.39,14.34,14.37,154226.0,5.5464,5.5618,5.5425,5.5541,154226.0
2018-02-27 13:00:00,14.37,14.37,14.35,14.35,89631.0,5.5541,5.5541,5.5464,5.5464,89631.0
2018-02-27 13:05:00,14.36,14.39,14.35,14.38,157878.0,5.5502,5.5618,5.5464,5.558,157878.0
2018-02-27 13:10:00,14.38,14.38,14.34,14.35,129954.0,5.558,5.558,5.5425,5.5464,129954.0
2018-02-27 13:15:00,14.35,14.36,14.33,14.35,162533.0,5.5464,5.5502,5.5386,5.5464,162533.0
2018-02-27 13:20:00,14.35,14.37,14.33,14.35,134011.0,5.5464,5.5541,5.5386,5.5464,134011.0
2018-02-27 13:25:00,14.35,14.37,14.34,14.35,69090.0,5.5464,5.5541,5.5425,5.5464,69090.0
2018-02-27 13:30:00,14.34,14.35,14.3,14.31,118336.0,5.5425,5.5464,5.527,5.5309,118336.0
2018-02-27 13:35:00,14.31,14.34,14.3,14.33,202804.0,5.5309,5.5425,5.527,5.5386,202804.0
2018-02-27 13:40:00,14.32,14.33,14.29,14.32,219545.0,5.5348,5.5386,5.5232,5.5348,219545.0
2018-02-27 13:45:00,14.32,14.35,14.3,14.32,172368.0,5.5348,5.5464,5.527,5.5348,172368.0
2018-02-27 13:50:00,14.31,14.32,14.28,14.3,280226.0,5.5309,5.5348,5.5193,5.527,280226.0
2018-02-27 13:55:00,14.3,14.31,14.28,14.3,199782.0,5.527,5.5309,5.5193,5.527,199782.0
2018-02-27 14:00:00,14.31,14.32,14.27,14.27,103498.0,5.5309,5.5348,5.5154,5.5154,103498.0
2018-02-27 14:05:00,14.27,14.3,14.25,14.28,151419.0,5.5154,5.527,5.5077,5.5193,151419.0
2018-02-27 14:10:00,14.28,14.29,14.26,14.27,133737.0,5.5193,5.5232,5.5116,5.5154,133737.0
2018-02-27 14:15:00,14.28,14.28,14.24,14.26,311984.0,5.5193,5.5193,5.5039,5.5116,311984.0
2018-02-27 14:20:00,14.26,14.28,14.24,14.24,262119.0,5.5116,5.5193,5.5039,5.5039,262119.0
2018-02-27 14:25:00,14.24,14.31,14.24,14.29,318883.0,5.5039,5.5309,5.5039,5.5232,318883.0
2018-02-27 14:30:00,14.29,14.3,14.27,14.29,105340.0,5.5232,5.527,5.5154,5.5232,105340.0
2018-02-27 14:35:00,14.29,14.33,14.28,14.3,436445.0,5.5232,5.5386,5.5193,5.527,436445.0
2018-02-27 14:40:00,14.31,14.31,14.25,14.25,275600.0,5.5309,5.5309,5.5077,5.5077,275600.0
2018-02-27 14:45:00,14.26,14.26,14.2,14.21,149155.0,5.5116,5.5116,5.4884,5.4923,149155.0
2018-02-27 14:50:00,14.21,14.25,14.21,14.23,87167.0,5.4923,5.5077,5.4923,5.5,87167.0
2018-02-27 14:55:00,14.24,14.27,14.23,14.26,101498.0,5.5039,5.5154,5.5,5.5116,101498.0
2018-02-27 15:00:00,14.25,14.26,14.24,14.25,125213.0,5.5077,5.5116,5.5039,5.5077,125213.0
2018-02-27 15:05:00,14.25,14.26,14.22,14.23,162961.0,5.5077,5.5116,5.4961,5.5,162961.0
2018-02-27 15:10:00,14.23,14.25,14.22,14.23,170728.0,5.5,5.5077,5.4961,5.5,170728.0
2018-02-27 15:15:00,14.23,14.24,14.21,14.22,154181.0,5.5,5.5039,5.4923,5.4961,154181.0
2018-02-27 15:20:00,14.23,14.23,14.19,14.21,187199.0,5.5,5.5,5.4845,5.4923,187199.0
2018-02-27 15:25:00,14.21,14.23,14.19,14.21,204933.0,5.4923,5.5,5.4845,5.4923,204933.0
2018-02-27 15:30:00,14.21,14.24,14.2,14.21,182257.0,5.4923,5.5039,5.4884,5.4923,182257.0
2018-02-27 15:35:00,14.21,14.23,14.19,14.21,250447.0,5.4923,5.5,5.4845,5.4923,250447.0
2018-02-27 15:40:00,14.21,14.23,14.2,14.21,225611.0,5.4923,5.5,5.4884,5.4923,225611.0
2018-02-27 15:45:00,14.21,14.26,14.2,14.25,578035.0,5.4923,5.5116,5.4884,5.5077,578035.0
2018-02-27 15:50:00,14.25,14.25,14.2,14.2,408013.0,5.5077,5.5077,5.4884,5.4884,408013.0
2018-02-27 15:55:00,14.2,14.22,14.19,14.2,795684.0,5.4884,5.4961,5.4845,5.4884,795684.0
2018-02-28 09:30:00,14.39,14.41,14.34,14.38,528930.0,5.5618,5.5696,5.5425,5.558,528930.0
2018-02-28 09:35:00,14.38,14.38,14.31,14.37,247967.0,5.558,5.558,5.5309,5.5541,247967.0
2018-02-28 09:40:00,14.38,14.38,14.33,14.34,167191.0,5.558,5.558,5.5386,5.5425,167191.0
2018-02-28 09:45:00,14.34,14.37,14.31,14.35,537849.0,5.5425,5.5541,5.5309,5.5464,537849.0
2018-02-28 09:50:00,14.36,14.38,14.33,14.36,297898.0,5.5502,5.558,5.5386,5.5502,297898.0
2018-02-28 09:55:00,14.36,14.37,14.35,14.37,132225.0,5.5502,5.5541,5.5464,5.5541,132225.0
2018-02-28 10:00:00,14.37,14.4,14.35,14.36,339039.0,5.5541,5.5657,5.5464,5.5502,339039.0
2018-02-28 10:05:00,14.36,14.36,14.31,14.34,231090.0,5.5502,5.5502,5.5309,5.5425,231090.0
2018-02-28 10:10:00,14.34,14.34,14.27,14.28,339753.0,5.5425,5.5425,5.5154,5.5193,339753.0
2018-02-28 10:15:00,14.28,14.29,14.25,14.29,208977.0,5.5193,5.5232,5.5077,5.5232,208977.0
2018-02-28 10:20:00,14.29,14.3,14.28,14.3,332194.0,5.5232,5.527,5.5193,5.527,332194.0
2018-02-28 10:25:00,14.3,14.32,14.27,14.31,249286.0,5.527,5.5348,5.5154,5.5309,249286.0
2018-02-28 10:30:00,14.29,14.31,14.23,14.27,449913.0,5.5232,5.5309,5.5,5.5154,449913.0
2018-02-28 10:35:00,14.27,14.27,14.23,14.24,306820.0,5.5154,5.5154,5.5,5.5039,306820.0
2018-02-28 10:40:00,14.23,14.24,14.16,14.17,298106.0,5.5,5.5039,5.4729,5.4768,298106.0
2018-02-28 10:45:00,14.17,14.21,14.14,14.17,665635.0,5.4768,5.4923,5.4652,5.4768,665635.0
2018-02-28 10:50:00,14.18,14.19,14.13,14.14,320663.0,5.4807,5.4845,5.4613,5.4652,320663.0
2018-02-28 10:55:00,14.13,14.14,14.05,14.1,457037.0,5.4613,5.4652,5.4304,5.4497,457037.0
2018-02-28 11:00:00,14.1,14.1,14.06,14.1,312898.0,5.4497,5.4497,5.4343,5.4497,312898.0
2018-02-28 11:05:00,14.09,14.14,14.07,14.08,173851.0,5.4459,5.4652,5.4381,5.442,173851.0
2018-02-28 11:10:00,14.07,14.08,14.03,14.06,297672.0,5.4381,5.442,5.4227,5.4343,297672.0
2018-02-28 11:15:00,14.06,14.12,14.04,14.11,247287.0,5.4343,5.4575,5.4266,5.4536,247287.0
2018-02-28 11:20:00,14.11,14.15,14.09,14.13,476087.0,5.4536,5.4691,5.4459,5.4613,476087.0
2018-02-28 11:25:00,14.13,14.17,14.12,14.16,219326.0,5.4613,5.4768,5.4575,5.4729,219326.0
2018-02-28 11:30:00,14.16,14.16,14.12,14.15,142388.0,5.4729,5.4729,5.4575,5.4691,142388.0
2018-02-28 11:35:00,14.14,14.21,14.14,14.21,215744.0,5.4652,5.4923,5.4652,5.4923,215744.0
2018-02-28 11:40:00,14.21,14.24,14.19,14.22,238872.0,5.4923,5.5039,5.4845,5.4961,238872.0
2018-02-28 11:45:00,14.22,14.22,14.17,14.2,122967.0,5.4961,5.4961,5.4768,5.4884,122967.0
2018-02-28 11:50:00,14.2,14.22,14.18,14.21,133309.0,5.4884,5.4961,5.4807,5.4923,133309.0
2018-02-28 11:55:00,14.21,14.28,14.21,14.28,115763.0,5.4923,5.5193,5.4923,5.5193,115763.0
2018-02-28 12:00:00,14.27,14.28,14.23,14.26,105403.0,5.5154,5.5193,5.5,5.5116,105403.0
2018-02-28 12:05:00,14.25,14.3,14.25,14.29,186093.0,5.5077,5.527,5.5077,5.5232,186093.0
2018-02-28 12:10:00,14.29,14.29,14.25,14.27,93322.0,5.5232,5.5232,5.5077,5.5154,93322.0
2018-02-28 12:15:00,14.27,14.29,14.21,14.23,101828.0,5.5154,5.5232,5.4923,5.5,101828.0
2018-02-28 12:20:00,14.23,14.26,14.21,14.23,132637.0,5.5,5.5116,5.4923,5.5,132637.0
2018-02-28 12:25:00,14.23,14.25,14.2,14.2,89471.0,5.5,5.5077,5.4884,5.4884,89471.0
2018-02-28 12:30:00,14.2,14.22,14.18,14.2,94930.0,5.4884,5.4961,5.4807,5.4884,94930.0
2018-02-28 12:35:00,14.2,14.26,14.2,14.25,269297.0,5.4884,5.5116,5.4884,5.5077,269297.0
2018-02-28 12:40:00,14.25,14.26,14.21,14.24,178033.0,5.5077,5.5116,5.4923,5.5039,178033.0
2018-02-28 12:45:00,14.24,14.29,14.24,14.27,76168.0,5.5039,5.5232,5.5039,5.5154,76168.0
2018-02-28 12:50:00,14.27,14.31,14.25,14.3,175712.0,5.5154,5.5309,5.5077,5.527,175712.0
2018-02-28 12:55:00,14.3,14.31,14.25,14.25,116478.0,5.527,5.5309,5.5077,5.5077,116478.0
2018-02-28 13:00:00,14.26,14.27,14.23,14.24,91254.0,5.5116,5.5154,5.5,5.5039,91254.0
2018-02-28 13:05:00,14.23,14.25,14.22,14.25,55853.0,5.5,5.5077,5.4961,5.5077,55853.0
2018-02-28 13:10:00,14.25,14.26,14.23,14.23,135815.0,5.5077,5.5116,5.5,5.5,135815.0
2018-02-28 13:15:00,14.24,14.26,14.23,14.26,177226.0,5.5039,5.5116,5.5,5.5116,177226.0
2018-02-28 13:20:00,14.26,14.28,14.24,14.28,138058.0,5.5116,5.5193,5.5039,5.5193,138058.0
2018-02-28 13:25:00,14.28,14.31,14.27,14.3,233738.0,5.5193,5.5309,5.5154,5.527,233738.0
2018-02-28 13:30:00,14.29,14.32,14.27,14.31,382731.0,5.5232,5.5348,5.5154,5.5309,382731.0
2018-02-28 13:35:00,14.32,14.33,14.28,14.29,246579.0,5.5348,5.5386,5.5193,5.5232,246579.0
2018-02-28 13:40:00,14.29,14.32,14.29,14.31,201327.0,5.5232,5.5348,5.5232,5.5309,201327.0
2018-02-28 13:45:00,14.32,14.34,14.28,14.29,255404.0,5.5348,5.5425,5.5193,5.5232,255404.0
2018-02-28 13:50:00,14.28,14.32,14.27,14.31,142079.0,5.5193,5.5348,5.5154,5.5309,142079.0
2018-02-28 13:55:00,14.32,14.34,14.31,14.33,112542.0,5.5348,5.5425,5.5309,5.5386,112542.0
2018-02-28 14:00:00,14.34,14.36,14.33,14.35,276083.0,5.5425,5.5502,5.5386,5.5464,276083.0
2018-02-28 14:05:00,14.36,14.36,14.34,14.34,261483.0,5.5502,5.5502,5.5425,5.5425,261483.0
2018-02-28 14:10:00,14.35,14.35,14.32,14.34,196418.0,5.5464,5.5464,5.5348,5.5425,196418.0
2018-02-28 14:15:00,14.34,14.36,14.33,14.35,174088.0,5.5425,5.5502,5.5386,5.5464,174088.0
2018-02-28 14:20:00,14.36,14.36,14.33,14.34,235059.0,5.5502,5.5502,5.5386,5.5425,235059.0
2018-02-28 14:25:00,14.33,14.34,14.29,14.3,162360.0,5.5386,5.5425,5.5232,5.527,162360.0
2018-02-28 14:30:00,14.29,14.3,14.26,14.26,94450.0,5.5232,5.527,5.5116,5.5116,94450.0
2018-02-28 14:35:00,14.27,14.28,14.25,14.25,122609.0,5.5154,5.5193,5.5077,5.5077,122609.0
2018-02-28 14:40:00,14.25,14.28,14.24,14.26,276346.0,5.5077,5.5193,5.5039,5.5116,276346.0
2018-02-28 14:45:00,14.26,14.28,14.24,14.26,144233.0,5.5116,5.5193,5.5039,5.5116,144233.0
2018-02-28 14:50:00,14.25,14.26,14.22,14.22,64327.0,5.5077,5.5116,5.4961,5.4961,64327.0
2018-02-28 14:55:00,14.22,14.25,14.22,14.24,349080.0,5.4961,5.5077,5.4961,5.5039,349080.0
2018-02-28 15:00:00,14.24,14.26,14.21,14.21,186257.0,5.5039,5.5116,5.4923,5.4923,186257.0
2018-02-28 15:05:00,14.21,14.24,14.19,14.24,277906.0,5.4923,5.5039,5.4845,5.5039,277906.0
2018-02-28 15:10:00,14.24,14.24,14.2,14.21,241899.0,5.5039,5.5039,5.4884,5.4923,241899.0
2018-02-28 15:15:00,14.21,14.22,14.17,14.17,264885.0,5.4923,5.4961,5.4768,5.4768,264885.0
2018-02-28 15:20:00,14.17,14.18,14.11,14.12,306713.0,5.4768,5.4807,5.4536,5.4575,306713.0
2018-02-28 15:25:00,14.12,14.13,14.1,14.11,361099.0,5.4575,5.4613,5.4497,5.4536,361099.0
2018-02-28 15:30:00,14.12,14.18,14.1,14.16,512907.0,5.4575,5.4807,5.4497,5.4729,512907.0
2018-02-28 15:35:00,14.16,14.19,14.13,14.18,382860.0,5.4729,5.4845,5.4613,5.4807,382860.0
2018-02-28 15:40:00,14.18,14.19,14.12,14.15,508695.0,5.4807,5.4845,5.4575,5.4691,508695.0
2018-02-28 15:45:00,14.14,14.15,14.08,14.09,659499.0,5.4652,5.4691,5.442,5.4459,659499.0
2018-02-28 15:50:00,14.08,14.09,14.04,14.05,579211.0,5.442,5.4459,5.4266,5.4304,579211.0
2018-02-28 15:55:00,14.05,14.08,14.04,14.06,1370337.0,5.4304,5.442,5.4266,5.4343,1370337.0
2018-03-01 09:30:00,14.14,14.18,14.1,14.11,590533.0,5.4652,5.4807,5.4497,5.4536,590533.0
2018-03-01 09:35:00,14.09,14.1,14.05,14.08,268375.0,5.4459,5.4497,5.4304,5.442,268375.0
2018-03-01 09:40:00,14.07,14.07,13.92,13.93,534563.0,5.4381,5.4381,5.3802,5.384,534563.0
2018-03-01 09:45:00,13.93,14.01,13.92,13.98,328949.0,5.384,5.415,5.3802,5.4034,328949.0
2018-03-01 09:50:00,13.99,14.04,13.95,13.98,228161.0,5.4072,5.4266,5.3918,5.4034,228161.0
2018-03-01 09:55:00,13.97,14.02,13.94,13.96,406725.0,5.3995,5.4188,5.3879,5.3956,406725.0
2018-03-01 10:00:00,13.95,14.02,13.94,14.01,173504.0,5.3918,5.4188,5.3879,5.415,173504.0
2018-03-01 10:05:00,14.02,14.04,13.98,13.99,183057.0,5.4188,5.4266,5.4034,5.4072,183057.0
2018-03-01 10:10:00,13.99,14.03,13.95,14.02,172567.0,5.4072,5.4227,5.3918,5.4188,172567.0
2018-03-01 10:15:00,14.03,14.06,13.98,14.02,160717.0,5.4227,5.4343,5.4034,5.4188,160717.0
2018-03-01 10:20:00,14.03,14.03,13.98,14.01,225297.0,5.4227,5.4227,5.4034,5.415,225297.0
2018-03-01 10:25:00,14.02,14.06,13.97,14.05,168903.0,5.4188,5.4343,5.3995,5.4304,168903.0
2018-03-01 10:30:00,14.06,14.14,14.03,14.13,335736.0,5.4343,5.4652,5.4227,5.4613,335736.0
2018-03-01 10:35:00,14.14,14.14,14.09,14.14,246634.0,5.4652,5.4652,5.4459,5.4652,246634.0
2018-03-01 10:40:00,14.14,14.18,14.11,14.13,184831.0,5.4652,5.4807,5.4536,5.4613,184831.0
2018-03-01 10:45:00,14.13,14.16,14.07,14.09,457547.0,5.4613,5.4729,5.4381,5.4459,457547.0
2018-03-01 10:50:00,14.09,14.13,14.07,14.12,130618.0,5.4459,5.4613,5.4381,5.4575,130618.0
2018-03-01 10:55:00,14.11,14.11,14.03,14.04,181127.0,5.4536,5.4536,5.4227,5.4266,181127.0
2018-03-01 11:00:00,14.05,14.07,14.03,14.05,165264.0,5.4304,5.4381,5.4227,5.4304,165264.0
2018-03-01 11:05:00,14.05,14.06,14.03,14.06,115912.0,5.4304,5.4343,5.4227,5.4343,115912.0
2018-03-01 11:10:00,14.05,14.06,14.01,14.03,218278.0,5.4304,5.4343,5.415,5.4227,218278.0
2018-03-01 11:15:00,14.03,14.07,14.02,14.06,132109.0,5.4227,5.4381,5.4188,5.4343,132109.0
2018-03-01 11:20:00,14.06,14.08,14.05,14.06,143919.0,5.4343,5.442,5.4304,5.4343,143919.0
2018-03-01 11:25:00,14.07,14.08,14.04,14.07,175874.0,5.4381,5.442,5.4266,5.4381,175874.0
2018-03-01 11:30:00,14.07,14.15,14.07,14.14,154417.0,5.4381,5.4691,5.4381,5.4652,154417.0
2018-03-01 11:35:00,14.14,14.17,14.13,14.16,329819.0,5.4652,5.4768,5.4613,5.4729,329819.0
2018-03-01 11:40:00,14.16,14.22,14.16,14.21,127972.0,5.4729,5.4961,5.4729,5.4923,127972.0
2018-03-01 11:45:00,14.21,14.23,14.17,14.18,123948.0,5.4923,5.5,5.4768,5.4807,123948.0
2018-03-01 11:50:00,14.18,14.23,14.17,14.23,274834.0,5.4807,5.5,5.4768,5.5,274834.0
2018-03-01 11:55:00,14.23,14.24,14.19,14.2,206783.0,5.5,5.5039,5.4845,5.4884,206783.0
2018-03-01 12:00:00,14.21,14.21,14.14,14.14,159565.0,5.4923,5.4923,5.4652,5.4652,159565.0
2018-03-01 12:05:00,14.15,14.18,14.14,14.18,148475.0,5.4691,5.4807,5.4652,5.4807,148475.0
2018-03-01 12:10:00,14.18,14.21,14.17,14.19,177937.0,5.4807,5.4923,5.4768,5.4845,177937.0
2018-03-01 12:15:00,14.19,14.19,14.14,14.15,120429.0,5.4845,5.4845,5.4652,5.4691,120429.0
2018-03-01 12:20:00,14.14,14.17,14.13,14.16,84529.0,5.4652,5.4768,5.4613,5.4729,84529.0
2018-03-01 12:25:00,14.16,14.18,14.15,14.17,96316.0,5.4729,5.4807,5.4691,5.4768,96316.0
2018-03-01 12:30:00,14.16,14.16,14.12,14.15,171981.0,5.4729,5.4729,5.4575,5.4691,171981.0
2018-03-01 12:35:00,14.15,14.19,14.14,14.18,131177.0,5.4691,5.4845,5.4652,5.4807,131177.0
2018-03-01 12:40:00,14.18,14.21,14.15,14.19,119861.0,5.4807,5.4923,5.4691,5.4845,119861.0
2018-03-01 12:45:00,14.19,14.2,14.15,14.2,135088.0,5.4845,5.4884,5.4691,5.4884,135088.0
2018-03-01 12:50:00,14.2,14.2,14.14,14.17,119190.0,5.4884,5.4884,5.4652,5.4768,119190.0
2018-03-01 12:55:00,14.17,14.17,14.13,14.15,145402.0,5.4768,5.4768,5.4613,5.4691,145402.0
2018-03-01 13:00:00,14.14,14.14,14.07,14.09,171709.0,5.4652,5.4652,5.4381,5.4459,171709.0
2018-03-01 13:05:00,14.09,14.11,14.06,14.07,181513.0,5.4459,5.4536,5.4343,5.4381,181513.0
2018-03-01 13:10:00,14.07,14.12,14.05,14.1,250244.0,5.4381,5.4575,5.4304,5.4497,250244.0
2018-03-01 13:15:00,14.1,14.12,14.09,14.1,85605.0,5.4497,5.4575,5.4459,5.4497,85605.0
2018-03-01 13:20:00,14.1,14.1,14.07,14.07,160218.0,5.4497,5.4497,5.4381,5.4381,160218.0
2018-03-01 13:25:00,14.08,14.14,14.07,14.11,138210.0,5.442,5.4652,5.4381,5.4536,138210.0
2018-03-01 13:30:00,14.1,14.13,14.08,14.08,95378.0,5.4497,5.4613,5.442,5.442,95378.0
2018-03-01 13:35:00,14.08,14.1,14.06,14.06,105134.0,5.442,5.4497,5.4343,5.4343,105134.0
2018-03-01 13:40:00,14.05,14.06,14.01,14.03,115580.0,5.4304,5.4343,5.415,5.4227,115580.0
2018-03-01 13:45:00,14.03,14.03,13.95,13.98,168338.0,5.4227,5.4227,5.3918,5.4034,168338.0
2018-03-01 13:50:00,13.98,13.99,13.92,13.92,182697.0,5.4034,5.4072,5.3802,5.3802,182697.0
2018-03-01 13:55:00,13.92,13.92,13.85,13.85,284424.0,5.3802,5.3802,5.3531,5.3531,284424.0
2018-03-01 14:00:00,13.85,13.85,13.75,13.81,733753.0,5.3531,5.3531,5.3145,5.3377,733753.0
2018-03-01 14:05:00,13.8,13.85,13.79,13.83,127337.0,5.3338,5.3531,5.3299,5.3454,127337.0
2018-03-01 14:10:00,13.83,13.85,13.76,13.77,313548.0,5.3454,5.3531,5.3183,5.3222,313548.0
2018-03-01 14:15:00,13.77,13.81,13.75,13.79,211323.0,5.3222,5.3377,5.3145,5.3299,211323.0
2018-03-01 14:20:00,13.79,13.86,13.78,13.85,161585.0,5.3299,5.357,5.3261,5.3531,161585.0
2018-03-01 14:25:00,13.85,13.92,13.82,13.91,140602.0,5.3531,5.3802,5.3415,5.3763,140602.0
2018-03-01 14:30:00,13.91,13.93,13.87,13.9,174908.0,5.3763,5.384,5.3608,5.3724,174908.0
2018-03-01 14:35:00,13.89,13.91,13.84,13.85,126499.0,5.3686,5.3763,5.3493,5.3531,126499.0
2018-03-01 14:40:00,13.85,13.91,13.85,13.89,229404.0,5.3531,5.3763,5.3531,5.3686,229404.0
2018-03-01 14:45:00,13.88,13.91,13.88,13.88,107109.0,5.3647,5.3763,5.3647,5.3647,107109.0
2018-03-01 14:50:00,13.89,13.9,13.85,13.87,131109.0,5.3686,5.3724,5.3531,5.3608,131109.0
2018-03-01 14:55:00,13.87,13.92,13.86,13.89,122271.0,5.3608,5.3802,5.357,5.3686,122271.0
2018-03-01 15:00:00,13.89,13.91,13.85,13.86,87069.0,5.3686,5.3763,5.3531,5.357,87069.0
2018-03-01 15:05:00,13.85,13.9,13.85,13.9,119318.0,5.3531,5.3724,5.3531,5.3724,119318.0
2018-03-01 15:10:00,13.9,13.98,13.89,13.97,186184.0,5.3724,5.4034,5.3686,5.3995,186184.0
2018-03-01 15:15:00,13.97,14.04,13.96,14.03,221213.0,5.3995,5.4266,5.3956,5.4227,221213.0
2018-03-01 15:20:00,14.03,14.05,13.97,13.97,229515.0,5.4227,5.4304,5.3995,5.3995,229515.0
2018-03-01 15:25:00,13.97,14.01,13.96,13.97,242041.0,5.3995,5.415,5.3956,5.3995,242041.0
2018-03-01 15:30:00,13.97,13.99,13.95,13.98,204190.0,5.3995,5.4072,5.3918,5.4034,204190.0
2018-03-01 15:35:00,13.97,13.99,13.94,13.94,170421.0,5.3995,5.4072,5.3879,5.3879,170421.0
2018-03-01 15:40:00,13.94,13.96,13.92,13.93,199789.0,5.3879,5.3956,5.3802,5.384,199789.0
2018-03-01 15:45:00,13.94,13.97,13.93,13.96,281058.0,5.3879,5.3995,5.384,5.3956,281058.0
2018-03-01 15:50:00,13.96,13.97,13.94,13.94,343255.0,5.3956,5.3995,5.3879,5.3879,343255.0
2018-03-01 15:55:00,13.96,14.01,13.95,13.97,708442.0,5.3956,5.415,5.3918,5.3995,708442.0
2018-03-02 09:30:00,13.72,13.75,13.68,13.69,321156.0,5.3029,5.3145,5.2874,5.2913,321156.0
2018-03-02 09:35:00,13.69,13.73,13.63,13.66,258888.0,5.2913,5.3067,5.2681,5.2797,258888.0
2018-03-02 09:40:00,13.67,13.67,13.59,13.61,191112.0,5.2835,5.2835,5.2526,5.2604,191112.0
2018-03-02 09:45:00,13.6,13.65,13.57,13.62,311534.0,5.2565,5.2758,5.2449,5.2642,311534.0
2018-03-02 09:50:00,13.61,13.66,13.6,13.61,248856.0,5.2604,5.2797,5.2565,5.2604,248856.0
2018-03-02 09:55:00,13.61,13.64,13.58,13.62,256955.0,5.2604,5.2719,5.2488,5.2642,256955.0
2018-03-02 10:00:00,13.61,13.68,13.61,13.67,180066.0,5.2604,5.2874,5.2604,5.2835,180066.0
2018-03-02 10:05:00,13.67,13.71,13.64,13.71,238211.0,5.2835,5.299,5.2719,5.299,238211.0
2018-03-02 10:10:00,13.7,13.71,13.66,13.69,167365.0,5.2951,5.299,5.2797,5.2913,167365.0
2018-03-02 10:15:00,13.69,13.7,13.65,13.66,179389.0,5.2913,5.2951,5.2758,5.2797,179389.0
2018-03-02 10:20:00,13.66,13.68,13.63,13.63,264536.0,5.2797,5.2874,5.2681,5.2681,264536.0
2018-03-02 10:25:00,13.63,13.66,13.6,13.62,255141.0,5.2681,5.2797,5.2565,5.2642,255141.0
2018-03-02 10:30:00,13.62,13.65,13.58,13.65,132257.0,5.2642,5.2758,5.2488,5.2758,132257.0
2018-03-02 10:35:00,13.65,13.66,13.62,13.65,67324.0,5.2758,5.2797,5.2642,5.2758,67324.0
2018-03-02 10:40:00,13.65,13.74,13.64,13.73,279838.0,5.2758,5.3106,5.2719,5.3067,279838.0
2018-03-02 10:45:00,13.72,13.76,13.72,13.73,98244.0,5.3029,5.3183,5.3029,5.3067,98244.0
2018-03-02 10:50:00,13.74,13.74,13.7,13.71,91653.0,5.3106,5.3106,5.2951,5.299,91653.0
2018-03-02 10:55:00,13.71,13.74,13.7,13.71,61499.0,5.299,5.3106,5.2951,5.299,61499.0
2018-03-02 11:00:00,13.71,13.74,13.69,13.73,102065.0,5.299,5.3106,5.2913,5.3067,102065.0
2018-03-02 11:05:00,13.73,13.75,13.71,13.74,74073.0,5.3067,5.3145,5.299,5.3106,74073.0
2018-03-02 11:10:00,13.74,13.79,13.73,13.77,371296.0,5.3106,5.3299,5.3067,5.3222,371296.0
2018-03-02 11:15:00,13.77,13.81,13.74,13.74,109712.0,5.3222,5.3377,5.3106,5.3106,109712.0
2018-03-02 11:20:00,13.74,13.77,13.72,13.76,84300.0,5.3106,5.3222,5.3029,5.3183,84300.0
2018-03-02 11:25:00,13.76,13.81,13.75,13.8,132828.0,5.3183,5.3377,5.3145,5.3338,132828.0
2018-03-02 11:30:00,13.8,13.82,13.78,13.79,67921.0,5.3338,5.3415,5.3261,5.3299,67921.0
2018-03-02 11:35:00,13.79,13.85,13.79,13.84,168261.0,5.3299,5.3531,5.3299,5.3493,168261.0
2018-03-02 11:40:00,13.85,13.9,13.84,13.86,153733.0,5.3531,5.3724,5.3493,5.357,153733.0
2018-03-02 11:45:00,13.87,13.94,13.85,13.93,130159.0,5.3608,5.3879,5.3531,5.384,130159.0
2018-03-02 11:50:00,13.93,13.96,13.92,13.92,109878.0,5.384,5.3956,5.3802,5.3802,109878.0
2018-03-02 11:55:00,13.92,13.94,13.89,13.93,97366.0,5.3802,5.3879,5.3686,5.384,97366.0
2018-03-02 12:00:00,13.93,13.99,13.92,13.96,267248.0,5.384,5.4072,5.3802,5.3956,267248.0
2018-03-02 12:05:00,13.95,13.98,13.93,13.98,72606.0,5.3918,5.4034,5.384,5.4034,72606.0
2018-03-02 12:10:00,13.98,13.98,13.92,13.96,76497.0,5.4034,5.4034,5.3802,5.3956,76497.0
2018-03-02 12:15:00,13.97,13.98,13.92,13.94,111262.0,5.3995,5.4034,5.3802,5.3879,111262.0
2018-03-02 12:20:00,13.94,13.97,13.92,13.96,179318.0,5.3879,5.3995,5.3802,5.3956,179318.0
2018-03-02 12:25:00,13.97,13.98,13.93,13.98,90895.0,5.3995,5.4034,5.384,5.4034,90895.0
2018-03-02 12:30:00,13.98,14.0,13.96,13.96,71988.0,5.4034,5.4111,5.3956,5.3956,71988.0
2018-03-02 12:35:00,13.96,14.01,13.96,13.98,97848.0,5.3956,5.415,5.3956,5.4034,97848.0
2018-03-02 12:40:00,13.98,14.05,13.97,14.03,221831.0,5.4034,5.4304,5.3995,5.4227,221831.0
2018-03-02 12:45:00,14.02,14.06,14.01,14.04,154885.0,5.4188,5.4343,5.415,5.4266,154885.0
2018-03-02 12:50:00,14.04,14.09,14.02,14.06,274008.0,5.4266,5.4459,5.4188,5.4343,274008.0
2018-03-02 12:55:00,14.06,14.13,14.05,14.09,310614.0,5.4343,5.4613,5.4304,5.4459,310614.0
2018-03-02 13:00:00,14.09,14.14,14.09,14.13,603415.0,5.4459,5.4652,5.4459,5.4613,603415.0
2018-03-02 13:05:00,14.12,14.14,14.07,14.07,353336.0,5.4575,5.4652,5.4381,5.4381,353336.0
2018-03-02 13:10:00,14.07,14.08,14.02,14.04,242502.0,5.4381,5.442,5.4188,5.4266,242502.0
2018-03-02 13:15:00,14.04,14.08,14.04,14.07,167212.0,5.4266,5.442,5.4266,5.4381,167212.0
2018-03-02 13:20:00,14.07,14.1,14.03,14.04,123433.0,5.4381,5.4497,5.4227,5.4266,123433.0
2018-03-02 13:25:00,14.04,14.05,14.01,14.01,102287.0,5.4266,5.4304,5.415,5.415,102287.0
2018-03-02 13:30:00,14.01,14.04,14.0,14.02,116750.0,5.415,5.4266,5.4111,5.4188,116750.0
2018-03-02 13:35:00,14.02,14.05,14.01,14.04,125220.0,5.4188,5.4304,5.415,5.4266,125220.0
2018-03-02 13:40:00,14.04,14.08,14.03,14.04,86463.0,5.4266,5.442,5.4227,5.4266,86463.0
2018-03-02 13:45:00,14.04,14.08,14.03,14.08,60517.0,5.4266,5.442,5.4227,5.442,60517.0
2018-03-02 13:50:00,14.08,14.09,14.04,14.05,136163.0,5.442,5.4459,5.4266,5.4304,136163.0
2018-03-02 13:55:00,14.05,14.05,14.01,14.03,50943.0,5.4304,5.4304,5.415,5.4227,50943.0
2018-03-02 14:00:00,14.03,14.06,14.02,14.04,116898.0,5.4227,5.4343,5.4188,5.4266,116898.0
2018-03-02 14:05:00,14.04,14.05,14.01,14.05,135434.0,5.4266,5.4304,5.415,5.4304,135434.0
2018-03-02 14:10:00,14.04,14.08,14.04,14.07,47852.0,5.4266,5.442,5.4266,5.4381,47852.0
2018-03-02 14:15:00,14.07,14.08,14.04,14.05,74997.0,5.4381,5.442,5.4266,5.4304,74997.0
2018-03-02 14:20:00,14.05,14.06,14.04,14.04,66517.0,5.4304,5.4343,5.4266,5.4266,66517.0
2018-03-02 14:25:00,14.04,14.08,14.04,14.06,142636.0,5.4266,5.442,5.4266,5.4343,142636.0
2018-03-02 14:30:00,14.06,14.07,14.02,14.03,94301.0,5.4343,5.4381,5.4188,5.4227,94301.0
2018-03-02 14:35:00,14.03,14.08,14.02,14.07,135687.0,5.4227,5.442,5.4188,5.4381,135687.0
2018-03-02 14:40:00,14.09,14.1,14.06,14.1,130928.0,5.4459,5.4497,5.4343,5.4497,130928.0
2018-03-02 14:45:00,14.1,14.11,14.08,14.11,133595.0,5.4497,5.4536,5.442,5.4536,133595.0
2018-03-02 14:50:00,14.11,14.12,14.08,14.1,135176.0,5.4536,5.4575,5.442,5.4497,135176.0
2018-03-02 14:55:00,14.09,14.11,14.07,14.09,121156.0,5.4459,5.4536,5.4381,5.4459,121156.0
2018-03-02 15:00:00,14.08,14.1,14.06,14.09,144922.0,5.442,5.4497,5.4343,5.4459,144922.0
2018-03-02 15:05:00,14.09,14.1,14.07,14.1,100567.0,5.4459,5.4497,5.4381,5.4497,100567.0
2018-03-02 15:10:00,14.1,14.1,14.07,14.1,110296.0,5.4497,5.4497,5.4381,5.4497,110296.0
2018-03-02 15:15:00,14.1,14.12,14.09,14.12,202233.0,5.4497,5.4575,5.4459,5.4575,202233.0
2018-03-02 15:20:00,14.12,14.15,14.1,14.15,169313.0,5.4575,5.4691,5.4497,5.4691,169313.0
2018-03-02 15:25:00,14.15,14.17,14.14,14.17,219874.0,5.4691,5.4768,5.4652,5.4768,219874.0
2018-03-02 15:30:00,14.17,14.18,14.15,14.16,374451.0,5.4768,5.4807,5.4691,5.4729,374451.0
2018-03-02 15:35:00,14.16,14.19,14.15,14.18,224428.0,5.4729,5.4845,5.4691,5.4807,224428.0
2018-03-02 15:40:00,14.19,14.22,14.16,14.22,275064.0,5.4845,5.4961,5.4729,5.4961,275064.0
2018-03-02 15:45:00,14.21,14.22,14.17,14.18,341570.0,5.4923,5.4961,5.4768,5.4807,341570.0
2018-03-02 15:50:00,14.18,14.23,14.17,14.22,394599.0,5.4807,5.5,5.4768,5.4961,394599.0
2018-03-02 15:55:00,14.22,14.24,14.2,14.21,807225.0,5.4961,5.5039,5.4884,5.4923,807225.0
2018-03-05 09:30:00,14.19,14.23,14.15,14.22,323279.0,5.4845,5.5,5.4691,5.4961,323279.0
2018-03-05 09:35:00,14.23,14.27,14.21,14.27,416397.0,5.5,5.5154,5.4923,5.5154,416397.0
2018-03-05 09:40:00,14.27,14.29,14.23,14.25,357756.0,5.5154,5.5232,5.5,5.5077,357756.0
2018-03-05 09:45:00,14.25,14.31,14.24,14.29,233088.0,5.5077,5.5309,5.5039,5.5232,233088.0
2018-03-05 09:50:00,14.29,14.35,14.27,14.33,314158.0,5.5232,5.5464,5.5154,5.5386,314158.0
2018-03-05 09:55:00,14.34,14.35,14.28,14.3,188391.0,5.5425,5.5464,5.5193,5.527,188391.0
2018-03-05 10:00:00,14.3,14.34,14.29,14.33,231401.0,5.527,5.5425,5.5232,5.5386,231401.0
2018-03-05 10:05:00,14.33,14.33,14.29,14.29,141698.0,5.5386,5.5386,5.5232,5.5232,141698.0
2018-03-05 10:10:00,14.29,14.31,14.25,14.26,221490.0,5.5232,5.5309,5.5077,5.5116,221490.0
2018-03-05 10:15:00,14.27,14.31,14.27,14.29,161705.0,5.5154,5.5309,5.5154,5.5232,161705.0
2018-03-05 10:20:00,14.28,14.35,14.27,14.34,251505.0,5.5193,5.5464,5.5154,5.5425,251505.0
2018-03-05 10:25:00,14.35,14.4,14.34,14.39,369540.0,5.5464,5.5657,5.5425,5.5618,369540.0
2018-03-05 10:30:00,14.38,14.39,14.37,14.38,399851.0,5.558,5.5618,5.5541,5.558,399851.0
2018-03-05 10:35:00,14.38,14.43,14.37,14.41,419390.0,5.558,5.5773,5.5541,5.5696,419390.0
2018-03-05 10:40:00,14.41,14.47,14.41,14.46,337435.0,5.5696,5.5927,5.5696,5.5889,337435.0
2018-03-05 10:45:00,14.46,14.48,14.45,14.47,277407.0,5.5889,5.5966,5.585,5.5927,277407.0
2018-03-05 10:50:00,14.47,14.51,14.46,14.5,511024.0,5.5927,5.6082,5.5889,5.6043,511024.0
2018-03-05 10:55:00,14.5,14.5,14.46,14.5,291002.0,5.6043,5.6043,5.5889,5.6043,291002.0
2018-03-05 11:00:00,14.5,14.55,14.49,14.53,292810.0,5.6043,5.6237,5.6005,5.6159,292810.0
2018-03-05 11:05:00,14.52,14.57,14.51,14.54,310472.0,5.6121,5.6314,5.6082,5.6198,310472.0
2018-03-05 11:10:00,14.54,14.58,14.52,14.57,146432.0,5.6198,5.6353,5.6121,5.6314,146432.0
2018-03-05 11:15:00,14.56,14.59,14.55,14.58,75330.0,5.6275,5.6391,5.6237,5.6353,75330.0
2018-03-05 11:20:00,14.58,14.6,14.56,14.6,204262.0,5.6353,5.643,5.6275,5.643,204262.0
2018-03-05 11:25:00,14.6,14.63,14.6,14.61,667999.0,5.643,5.6546,5.643,5.6469,667999.0
2018-03-05 11:30:00,14.6,14.61,14.53,14.55,408692.0,5.643,5.6469,5.6159,5.6237,408692.0
2018-03-05 11:35:00,14.55,14.56,14.52,14.55,178587.0,5.6237,5.6275,5.6121,5.6237,178587.0
2018-03-05 11:40:00,14.55,14.59,14.54,14.57,360913.0,5.6237,5.6391,5.6198,5.6314,360913.0
2018-03-05 11:45:00,14.57,14.59,14.56,14.56,118133.0,5.6314,5.6391,5.6275,5.6275,118133.0
2018-03-05 11:50:00,14.57,14.6,14.56,14.57,92265.0,5.6314,5.643,5.6275,5.6314,92265.0
2018-03-05 11:55:00,14.57,14.59,14.55,14.58,108939.0,5.6314,5.6391,5.6237,5.6353,108939.0
2018-03-05 12:00:00,14.58,14.62,14.58,14.6,150932.0,5.6353,5.6507,5.6353,5.643,150932.0
2018-03-05 12:05:00,14.6,14.61,14.59,14.6,220544.0,5.643,5.6469,5.6391,5.643,220544.0
2018-03-05 12:10:00,14.6,14.61,14.59,14.59,150684.0,5.643,5.6469,5.6391,5.6391,150684.0
2018-03-05 12:15:00,14.59,14.62,14.58,14.59,225502.0,5.6391,5.6507,5.6353,5.6391,225502.0
2018-03-05 12:20:00,14.59,14.6,14.58,14.59,125303.0,5.6391,5.643,5.6353,5.6391,125303.0
2018-03-05 12:25:00,14.59,14.6,14.58,14.59,102292.0,5.6391,5.643,5.6353,5.6391,102292.0
2018-03-05 12:30:00,14.59,14.6,14.56,14.59,275050.0,5.6391,5.643,5.6275,5.6391,275050.0
2018-03-05 12:35:00,14.6,14.62,14.58,14.6,133564.0,5.643,5.6507,5.6353,5.643,133564.0
2018-03-05 12:40:00,14.6,14.62,14.59,14.6,116949.0,5.643,5.6507,5.6391,5.643,116949.0
2018-03-05 12:45:00,14.6,14.64,14.59,14.63,124267.0,5.643,5.6585,5.6391,5.6546,124267.0
2018-03-05 12:50:00,14.64,14.65,14.61,14.63,126462.0,5.6585,5.6623,5.6469,5.6546,126462.0
2018-03-05 12:55:00,14.63,14.65,14.61,14.65,57717.0,5.6546,5.6623,5.6469,5.6623,57717.0
2018-03-05 13:00:00,14.65,14.69,14.65,14.68,280098.0,5.6623,5.6778,5.6623,5.6739,280098.0
2018-03-05 13:05:00,14.67,14.7,14.66,14.7,163203.0,5.6701,5.6816,5.6662,5.6816,163203.0
2018-03-05 13:10:00,14.7,14.7,14.67,14.68,102813.0,5.6816,5.6816,5.6701,5.6739,102813.0
2018-03-05 13:15:00,14.68,14.69,14.65,14.67,128355.0,5.6739,5.6778,5.6623,5.6701,128355.0
2018-03-05 13:20:00,14.67,14.68,14.66,14.68,61450.0,5.6701,5.6739,5.6662,5.6739,61450.0
2018-03-05 13:25:00,14.67,14.68,14.64,14.64,162072.0,5.6701,5.6739,5.6585,5.6585,162072.0
2018-03-05 13:30:00,14.64,14.65,14.6,14.61,306596.0,5.6585,5.6623,5.643,5.6469,306596.0
2018-03-05 13:35:00,14.62,14.65,14.61,14.64,192744.0,5.6507,5.6623,5.6469,5.6585,192744.0
2018-03-05 13:40:00,14.64,14.67,14.63,14.65,96674.0,5.6585,5.6701,5.6546,5.6623,96674.0
2018-03-05 13:45:00,14.65,14.67,14.61,14.64,212019.0,5.6623,5.6701,5.6469,5.6585,212019.0
2018-03-05 13:50:00,14.64,14.64,14.62,14.62,78485.0,5.6585,5.6585,5.6507,5.6507,78485.0
2018-03-05 13:55:00,14.63,14.65,14.62,14.63,179455.0,5.6546,5.6623,5.6507,5.6546,179455.0
2018-03-05 14:00:00,14.63,14.65,14.61,14.62,188821.0,5.6546,5.6623,5.6469,5.6507,188821.0
2018-03-05 14:05:00,14.63,14.63,14.6,14.61,221667.0,5.6546,5.6546,5.643,5.6469,221667.0
2018-03-05 14:10:00,14.61,14.62,14.57,14.6,251568.0,5.6469,5.6507,5.6314,5.643,251568.0
2018-03-05 14:15:00,14.6,14.62,14.56,14.57,125289.0,5.643,5.6507,5.6275,5.6314,125289.0
2018-03-05 14:20:00,14.58,14.59,14.56,14.59,216890.0,5.6353,5.6391,5.6275,5.6391,216890.0
2018-03-05 14:25:00,14.59,14.61,14.58,14.6,163455.0,5.6391,5.6469,5.6353,5.643,163455.0
2018-03-05 14:30:00,14.59,14.62,14.59,14.61,81386.0,5.6391,5.6507,5.6391,5.6469,81386.0
2018-03-05 14:35:00,14.61,14.63,14.58,14.62,121647.0,5.6469,5.6546,5.6353,5.6507,121647.0
2018-03-05 14:40:00,14.62,14.63,14.6,14.62,249998.0,5.6507,5.6546,5.643,5.6507,249998.0
2018-03-05 14:45:00,14.62,14.65,14.6,14.63,255664.0,5.6507,5.6623,5.643,5.6546,255664.0
2018-03-05 14:50:00,14.64,14.66,14.63,14.64,177311.0,5.6585,5.6662,5.6546,5.6585,177311.0
2018-03-05 14:55:00,14.63,14.67,14.63,14.66,122811.0,5.6546,5.6701,5.6546,5.6662,122811.0
2018-03-05 15:00:00,14.66,14.68,14.65,14.67,100029.0,5.6662,5.6739,5.6623,5.6701,100029.0
2018-03-05 15:05:00,14.66,14.68,14.64,14.64,241625.0,5.6662,5.6739,5.6585,5.6585,241625.0
2018-03-05 15:10:00,14.64,14.65,14.61,14.62,97708.0,5.6585,5.6623,5.6469,5.6507,97708.0
2018-03-05 15:15:00,14.62,14.63,14.58,14.63,195107.0,5.6507,5.6546,5.6353,5.6546,195107.0
2018-03-05 15:20:00,14.63,14.65,14.62,14.63,247207.0,5.6546,5.6623,5.6507,5.6546,247207.0
2018-03-05 15:25:00,14.63,14.64,14.6,14.61,222773.0,5.6546,5.6585,5.643,5.6469,222773.0
2018-03-05 15:30:00,14.61,14.65,14.6,14.64,259995.0,5.6469,5.6623,5.643,5.6585,259995.0
2018-03-05 15:35:00,14.64,14.64,14.62,14.63,114461.0,5.6585,5.6585,5.6507,5.6546,114461.0
2018-03-05 15:40:00,14.63,14.66,14.62,14.66,235629.0,5.6546,5.6662,5.6507,5.6662,235629.0
2018-03-05 15:45:00,14.66,14.68,14.65,14.65,202374.0,5.6662,5.6739,5.6623,5.6623,202374.0
2018-03-05 15:50:00,14.65,14.66,14.61,14.61,356622.0,5.6623,5.6662,5.6469,5.6469,356622.0
2018-03-05 15:55:00,14.62,14.64,14.57,14.62,1535127.0,5.6507,5.6585,5.6314,5.6507,1535127.0
2018-03-06 09:30:00,14.84,14.88,14.82,14.84,927500.0,5.7358,5.7512,5.728,5.7358,927500.0
2018-03-06 09:35:00,14.85,14.85,14.74,14.79,394925.0,5.7396,5.7396,5.6971,5.7164,394925.0
2018-03-06 09:40:00,14.79,14.84,14.74,14.74,422202.0,5.7164,5.7358,5.6971,5.6971,422202.0
2018-03-06 09:45:00,14.75,14.78,14.7,14.78,164812.0,5.701,5.7126,5.6816,5.7126,164812.0
2018-03-06 09:50:00,14.78,14.84,14.75,14.83,306132.0,5.7126,5.7358,5.701,5.7319,306132.0
2018-03-06 09:55:00,14.83,14.89,14.83,14.88,368517.0,5.7319,5.7551,5.7319,5.7512,368517.0
2018-03-06 10:00:00,14.88,14.9,14.76,14.78,446535.0,5.7512,5.7589,5.7048,5.7126,446535.0
2018-03-06 10:05:00,14.77,14.8,14.71,14.73,296459.0,5.7087,5.7203,5.6855,5.6932,296459.0
2018-03-06 10:10:00,14.73,14.77,14.7,14.77,548040.0,5.6932,5.7087,5.6816,5.7087,548040.0
2018-03-06 10:15:00,14.77,14.79,14.76,14.79,288340.0,5.7087,5.7164,5.7048,5.7164,288340.0
2018-03-06 10:20:00,14.79,14.8,14.71,14.74,236985.0,5.7164,5.7203,5.6855,5.6971,236985.0
2018-03-06 10:25:00,14.74,14.76,14.72,14.74,250321.0,5.6971,5.7048,5.6894,5.6971,250321.0
2018-03-06 10:30:00,14.74,14.78,14.73,14.75,266743.0,5.6971,5.7126,5.6932,5.701,266743.0
2018-03-06 10:35:00,14.75,14.76,14.72,14.73,217281.0,5.701,5.7048,5.6894,5.6932,217281.0
2018-03-06 10:40:00,14.73,14.75,14.71,14.74,116357.0,5.6932,5.701,5.6855,5.6971,116357.0
2018-03-06 10:45:00,14.74,14.74,14.68,14.7,233835.0,5.6971,5.6971,5.6739,5.6816,233835.0
2018-03-06 10:50:00,14.69,14.69,14.61,14.61,166401.0,5.6778,5.6778,5.6469,5.6469,166401.0
2018-03-06 10:55:00,14.62,14.68,14.58,14.62,388015.0,5.6507,5.6739,5.6353,5.6507,388015.0
2018-03-06 11:00:00,14.61,14.66,14.59,14.64,308518.0,5.6469,5.6662,5.6391,5.6585,308518.0
2018-03-06 11:05:00,14.64,14.69,14.64,14.67,327158.0,5.6585,5.6778,5.6585,5.6701,327158.0
2018-03-06 11:10:00,14.67,14.69,14.65,14.67,175460.0,5.6701,5.6778,5.6623,5.6701,175460.0
2018-03-06 11:15:00,14.68,14.7,14.64,14.69,172128.0,5.6739,5.6816,5.6585,5.6778,172128.0
2018-03-06 11:20:00,14.68,14.68,14.64,14.65,200452.0,5.6739,5.6739,5.6585,5.6623,200452.0
2018-03-06 11:25:00,14.65,14.66,14.6,14.6,177910.0,5.6623,5.6662,5.643,5.643,177910.0
2018-03-06 11:30:00,14.6,14.66,14.6,14.63,226794.0,5.643,5.6662,5.643,5.6546,226794.0
2018-03-06 11:35:00,14.64,14.66,14.63,14.65,164035.0,5.6585,5.6662,5.6546,5.6623,164035.0
2018-03-06 11:40:00,14.65,14.69,14.62,14.69,167137.0,5.6623,5.6778,5.6507,5.6778,167137.0
2018-03-06 11:45:00,14.69,14.76,14.69,14.75,172971.0,5.6778,5.7048,5.6778,5.701,172971.0
2018-03-06 11:50:00,14.75,14.79,14.73,14.77,199830.0,5.701,5.7164,5.6932,5.7087,199830.0
2018-03-06 11:55:00,14.76,14.83,14.74,14.83,121890.0,5.7048,5.7319,5.6971,5.7319,121890.0
2018-03-06 12:00:00,14.83,14.85,14.79,14.84,705046.0,5.7319,5.7396,5.7164,5.7358,705046.0
2018-03-06 12:05:00,14.84,14.84,14.77,14.77,78919.0,5.7358,5.7358,5.7087,5.7087,78919.0
2018-03-06 12:10:00,14.78,14.8,14.74,14.76,125733.0,5.7126,5.7203,5.6971,5.7048,125733.0
2018-03-06 12:15:00,14.75,14.76,14.72,14.74,109793.0,5.701,5.7048,5.6894,5.6971,109793.0
2018-03-06 12:20:00,14.74,14.75,14.71,14.72,131378.0,5.6971,5.701,5.6855,5.6894,131378.0
2018-03-06 12:25:00,14.73,14.77,14.72,14.73,98441.0,5.6932,5.7087,5.6894,5.6932,98441.0
2018-03-06 12:30:00,14.72,14.76,14.71,14.76,145368.0,5.6894,5.7048,5.6855,5.7048,145368.0
2018-03-06 12:35:00,14.75,14.78,14.74,14.76,191391.0,5.701,5.7126,5.6971,5.7048,191391.0
2018-03-06 12:40:00,14.76,14.81,14.75,14.79,197111.0,5.7048,5.7242,5.701,5.7164,197111.0
2018-03-06 12:45:00,14.79,14.81,14.77,14.81,131180.0,5.7164,5.7242,5.7087,5.7242,131180.0
2018-03-06 12:50:00,14.81,14.83,14.79,14.82,137662.0,5.7242,5.7319,5.7164,5.728,137662.0
2018-03-06 12:55:00,14.82,14.85,14.8,14.83,144036.0,5.728,5.7396,5.7203,5.7319,144036.0
2018-03-06 13:00:00,14.83,14.86,14.82,14.84,135773.0,5.7319,5.7435,5.728,5.7358,135773.0
2018-03-06 13:05:00,14.84,14.88,14.84,14.88,239974.0,5.7358,5.7512,5.7358,5.7512,239974.0
2018-03-06 13:10:00,14.88,14.93,14.88,14.9,537073.0,5.7512,5.7705,5.7512,5.7589,537073.0
2018-03-06 13:15:00,14.9,14.9,14.84,14.85,302573.0,5.7589,5.7589,5.7358,5.7396,302573.0
2018-03-06 13:20:00,14.85,14.9,14.84,14.89,131752.0,5.7396,5.7589,5.7358,5.7551,131752.0
2018-03-06 13:25:00,14.89,14.89,14.86,14.87,100545.0,5.7551,5.7551,5.7435,5.7474,100545.0
2018-03-06 13:30:00,14.86,14.89,14.84,14.85,50915.0,5.7435,5.7551,5.7358,5.7396,50915.0
2018-03-06 13:35:00,14.84,14.85,14.8,14.81,133924.0,5.7358,5.7396,5.7203,5.7242,133924.0
2018-03-06 13:40:00,14.81,14.84,14.8,14.84,99394.0,5.7242,5.7358,5.7203,5.7358,99394.0
2018-03-06 13:45:00,14.84,14.85,14.78,14.79,202307.0,5.7358,5.7396,5.7126,5.7164,202307.0
2018-03-06 13:50:00,14.79,14.8,14.77,14.79,96670.0,5.7164,5.7203,5.7087,5.7164,96670.0
2018-03-06 13:55:00,14.79,14.81,14.77,14.8,60163.0,5.7164,5.7242,5.7087,5.7203,60163.0
2018-03-06 14:00:00,14.8,14.83,14.8,14.82,61863.0,5.7203,5.7319,5.7203,5.728,61863.0
2018-03-06 14:05:00,14.83,14.83,14.8,14.82,74402.0,5.7319,5.7319,5.7203,5.728,74402.0
2018-03-06 14:10:00,14.82,14.82,14.8,14.8,73924.0,5.728,5.728,5.7203,5.7203,73924.0
2018-03-06 14:15:00,14.8,14.8,14.78,14.8,62287.0,5.7203,5.7203,5.7126,5.7203,62287.0
2018-03-06 14:20:00,14.79,14.81,14.78,14.8,60466.0,5.7164,5.7242,5.7126,5.7203,60466.0
2018-03-06 14:25:00,14.79,14.81,14.78,14.8,68533.0,5.7164,5.7242,5.7126,5.7203,68533.0
2018-03-06 14:30:00,14.8,14.84,14.8,14.84,130044.0,5.7203,5.7358,5.7203,5.7358,130044.0
2018-03-06 14:35:00,14.84,14.84,14.82,14.84,113690.0,5.7358,5.7358,5.728,5.7358,113690.0
2018-03-06 14:40:00,14.84,14.84,14.79,14.8,59046.0,5.7358,5.7358,5.7164,5.7203,59046.0
2018-03-06 14:45:00,14.79,14.82,14.79,14.81,52838.0,5.7164,5.728,5.7164,5.7242,52838.0
2018-03-06 14:50:00,14.82,14.82,14.78,14.79,52416.0,5.728,5.728,5.7126,5.7164,52416.0
2018-03-06 14:55:00,14.78,14.8,14.77,14.78,104345.0,5.7126,5.7203,5.7087,5.7126,104345.0
2018-03-06 15:00:00,14.78,14.79,14.76,14.77,84430.0,5.7126,5.7164,5.7048,5.7087,84430.0
2018-03-06 15:05:00,14.77,14.78,14.76,14.78,61011.0,5.7087,5.7126,5.7048,5.7126,61011.0
2018-03-06 15:10:00,14.77,14.78,14.74,14.74,120442.0,5.7087,5.7126,5.6971,5.6971,120442.0
2018-03-06 15:15:00,14.74,14.75,14.7,14.72,151323.0,5.6971,5.701,5.6816,5.6894,151323.0
2018-03-06 15:20:00,14.72,14.75,14.71,14.73,172598.0,5.6894,5.701,5.6855,5.6932,172598.0
2018-03-06 15:25:00,14.72,14.75,14.72,14.75,192283.0,5.6894,5.701,5.6894,5.701,192283.0
2018-03-06 15:30:00,14.74,14.77,14.72,14.73,151824.0,5.6971,5.7087,5.6894,5.6932,151824.0
2018-03-06 15:35:00,14.72,14.73,14.68,14.69,196630.0,5.6894,5.6932,5.6739,5.6778,196630.0
2018-03-06 15:40:00,14.69,14.7,14.66,14.69,292117.0,5.6778,5.6816,5.6662,5.6778,292117.0
2018-03-06 15:45:00,14.68,14.7,14.63,14.66,420947.0,5.6739,5.6816,5.6546,5.6662,420947.0
2018-03-06 15:50:00,14.66,14.69,14.65,14.66,1011896.0,5.6662,5.6778,5.6623,5.6662,1011896.0
2018-03-06 15:55:00,14.66,14.68,14.64,14.66,846652.0,5.6662,5.6739,5.6585,5.6662,846652.0
2018-03-07 09:30:00,14.52,14.52,14.39,14.45,921484.0,5.6121,5.6121,5.5618,5.585,921484.0
2018-03-07 09:35:00,14.45,14.49,14.42,14.46,536667.0,5.585,5.6005,5.5734,5.5889,536667.0
2018-03-07 09:40:00,14.46,14.5,14.42,14.43,313152.0,5.5889,5.6043,5.5734,5.5773,313152.0
2018-03-07 09:45:00,14.43,14.43,14.33,14.36,559904.0,5.5773,5.5773,5.5386,5.5502,559904.0
2018-03-07 09:50:00,14.36,14.37,14.27,14.28,241299.0,5.5502,5.5541,5.5154,5.5193,241299.0
2018-03-07 09:55:00,14.28,14.32,14.25,14.27,236225.0,5.5193,5.5348,5.5077,5.5154,236225.0
2018-03-07 10:00:00,14.26,14.33,14.23,14.3,993004.0,5.5116,5.5386,5.5,5.527,993004.0
2018-03-07 10:05:00,14.3,14.36,14.26,14.34,463759.0,5.527,5.5502,5.5116,5.5425,463759.0
2018-03-07 10:10:00,14.34,14.41,14.29,14.29,868605.0,5.5425,5.5696,5.5232,5.5232,868605.0
2018-03-07 10:15:00,14.3,14.31,14.24,14.28,496987.0,5.527,5.5309,5.5039,5.5193,496987.0
2018-03-07 10:20:00,14.28,14.3,14.25,14.29,217147.0,5.5193,5.527,5.5077,5.5232,217147.0
2018-03-07 10:25:00,14.29,14.3,14.25,14.26,320485.0,5.5232,5.527,5.5077,5.5116,320485.0
2018-03-07 10:30:00,14.26,14.4,14.26,14.39,1383401.0,5.5116,5.5657,5.5116,5.5618,1383401.0
2018-03-07 10:35:00,14.39,14.48,14.38,14.46,943844.0,5.5618,5.5966,5.558,5.5889,943844.0
2018-03-07 10:40:00,14.46,14.49,14.42,14.44,271354.0,5.5889,5.6005,5.5734,5.5812,271354.0
2018-03-07 10:45:00,14.44,14.45,14.34,14.38,689599.0,5.5812,5.585,5.5425,5.558,689599.0
2018-03-07 10:50:00,14.38,14.4,14.35,14.35,300664.0,5.558,5.5657,5.5464,5.5464,300664.0
2018-03-07 10:55:00,14.36,14.37,14.32,14.36,206172.0,5.5502,5.5541,5.5348,5.5502,206172.0
2018-03-07 11:00:00,14.36,14.38,14.29,14.3,281629.0,5.5502,5.558,5.5232,5.527,281629.0
2018-03-07 11:05:00,14.29,14.34,14.29,14.32,207471.0,5.5232,5.5425,5.5232,5.5348,207471.0
2018-03-07 11:10:00,14.33,14.33,14.26,14.28,326209.0,5.5386,5.5386,5.5116,5.5193,326209.0
2018-03-07 11:15:00,14.28,14.29,14.22,14.24,480866.0,5.5193,5.5232,5.4961,5.5039,480866.0
2018-03-07 11:20:00,14.23,14.32,14.2,14.32,587610.0,5.5,5.5348,5.4884,5.5348,587610.0
2018-03-07 11:25:00,14.32,14.38,14.29,14.37,629766.0,5.5348,5.558,5.5232,5.5541,629766.0
2018-03-07 11:30:00,14.36,14.36,14.26,14.29,557977.0,5.5502,5.5502,5.5116,5.5232,557977.0
2018-03-07 11:35:00,14.29,14.33,14.29,14.32,166505.0,5.5232,5.5386,5.5232,5.5348,166505.0
2018-03-07 11:40:00,14.32,14.33,14.3,14.33,193656.0,5.5348,5.5386,5.527,5.5386,193656.0
2018-03-07 11:45:00,14.32,14.33,14.28,14.29,106695.0,5.5348,5.5386,5.5193,5.5232,106695.0
2018-03-07 11:50:00,14.29,14.29,14.22,14.23,258382.0,5.5232,5.5232,5.4961,5.5,258382.0
2018-03-07 11:55:00,14.22,14.24,14.18,14.2,392056.0,5.4961,5.5039,5.4807,5.4884,392056.0
2018-03-07 12:00:00,14.2,14.22,14.14,14.16,225340.0,5.4884,5.4961,5.4652,5.4729,225340.0
2018-03-07 12:05:00,14.16,14.24,14.15,14.23,661254.0,5.4729,5.5039,5.4691,5.5,661254.0
2018-03-07 12:10:00,14.22,14.23,14.16,14.18,257873.0,5.4961,5.5,5.4729,5.4807,257873.0
2018-03-07 12:15:00,14.17,14.19,14.13,14.16,157264.0,5.4768,5.4845,5.4613,5.4729,157264.0
2018-03-07 12:20:00,14.16,14.17,14.12,14.15,105525.0,5.4729,5.4768,5.4575,5.4691,105525.0
2018-03-07 12:25:00,14.16,14.18,14.15,14.17,78479.0,5.4729,5.4807,5.4691,5.4768,78479.0
2018-03-07 12:30:00,14.17,14.19,14.15,14.19,86550.0,5.4768,5.4845,5.4691,5.4845,86550.0
2018-03-07 12:35:00,14.18,14.2,14.17,14.19,183078.0,5.4807,5.4884,5.4768,5.4845,183078.0
2018-03-07 12:40:00,14.2,14.21,14.17,14.2,98575.0,5.4884,5.4923,5.4768,5.4884,98575.0
2018-03-07 12:45:00,14.21,14.21,14.18,14.19,202565.0,5.4923,5.4923,5.4807,5.4845,202565.0
2018-03-07 12:50:00,14.2,14.2,14.17,14.18,69663.0,5.4884,5.4884,5.4768,5.4807,69663.0
2018-03-07 12:55:00,14.18,14.22,14.17,14.21,100765.0,5.4807,5.4961,5.4768,5.4923,100765.0
2018-03-07 13:00:00,14.2,14.22,14.16,14.17,227691.0,5.4884,5.4961,5.4729,5.4768,227691.0
2018-03-07 13:05:00,14.16,14.19,14.14,14.17,225022.0,5.4729,5.4845,5.4652,5.4768,225022.0
2018-03-07 13:10:00,14.17,14.18,14.16,14.16,35909.0,5.4768,5.4807,5.4729,5.4729,35909.0
2018-03-07 13:15:00,14.16,14.21,14.15,14.21,140426.0,5.4729,5.4923,5.4691,5.4923,140426.0
2018-03-07 13:20:00,14.21,14.22,14.2,14.22,63524.0,5.4923,5.4961,5.4884,5.4961,63524.0
2018-03-07 13:25:00,14.22,14.28,14.21,14.27,244683.0,5.4961,5.5193,5.4923,5.5154,244683.0
2018-03-07 13:30:00,14.27,14.28,14.25,14.26,98931.0,5.5154,5.5193,5.5077,5.5116,98931.0
2018-03-07 13:35:00,14.26,14.27,14.22,14.26,191543.0,5.5116,5.5154,5.4961,5.5116,191543.0
2018-03-07 13:40:00,14.26,14.3,14.25,14.29,141621.0,5.5116,5.527,5.5077,5.5232,141621.0
2018-03-07 13:45:00,14.29,14.32,14.27,14.27,114627.0,5.5232,5.5348,5.5154,5.5154,114627.0
2018-03-07 13:50:00,14.28,14.29,14.25,14.26,317958.0,5.5193,5.5232,5.5077,5.5116,317958.0
2018-03-07 13:55:00,14.25,14.25,14.2,14.22,222276.0,5.5077,5.5077,5.4884,5.4961,222276.0
2018-03-07 14:00:00,14.21,14.26,14.21,14.23,82199.0,5.4923,5.5116,5.4923,5.5,82199.0
2018-03-07 14:05:00,14.24,14.24,14.2,14.2,41677.0,5.5039,5.5039,5.4884,5.4884,41677.0
2018-03-07 14:10:00,14.2,14.26,14.2,14.25,111789.0,5.4884,5.5116,5.4884,5.5077,111789.0
2018-03-07 14:15:00,14.25,14.26,14.22,14.23,109358.0,5.5077,5.5116,5.4961,5.5,109358.0
2018-03-07 14:20:00,14.22,14.24,14.21,14.21,99698.0,5.4961,5.5039,5.4923,5.4923,99698.0
2018-03-07 14:25:00,14.21,14.22,14.17,14.18,232902.0,5.4923,5.4961,5.4768,5.4807,232902.0
2018-03-07 14:30:00,14.18,14.21,14.17,14.21,109691.0,5.4807,5.4923,5.4768,5.4923,109691.0
2018-03-07 14:35:00,14.21,14.25,14.21,14.24,161552.0,5.4923,5.5077,5.4923,5.5039,161552.0
2018-03-07 14:40:00,14.24,14.25,14.21,14.23,145053.0,5.5039,5.5077,5.4923,5.5,145053.0
2018-03-07 14:45:00,14.22,14.22,14.2,14.22,42435.0,5.4961,5.4961,5.4884,5.4961,42435.0
2018-03-07 14:50:00,14.23,14.24,14.2,14.23,280806.0,5.5,5.5039,5.4884,5.5,280806.0
2018-03-07 14:55:00,14.22,14.24,14.2,14.2,84740.0,5.4961,5.5039,5.4884,5.4884,84740.0
2018-03-07 15:00:00,14.2,14.22,14.19,14.2,77406.0,5.4884,5.4961,5.4845,5.4884,77406.0
2018-03-07 15:05:00,14.21,14.27,14.2,14.25,62585.0,5.4923,5.5154,5.4884,5.5077,62585.0
2018-03-07 15:10:00,14.25,14.29,14.25,14.27,195849.0,5.5077,5.5232,5.5077,5.5154,195849.0
2018-03-07 15:15:00,14.27,14.27,14.25,14.27,40143.0,5.5154,5.5154,5.5077,5.5154,40143.0
2018-03-07 15:20:00,14.27,14.28,14.24,14.28,118276.0,5.5154,5.5193,5.5039,5.5193,118276.0
2018-03-07 15:25:00,14.28,14.28,14.26,14.27,31207.0,5.5193,5.5193,5.5116,5.5154,31207.0
2018-03-07 15:30:00,14.27,14.29,14.26,14.28,134793.0,5.5154,5.5232,5.5116,5.5193,134793.0
2018-03-07 15:35:00,14.28,14.34,14.28,14.33,237312.0,5.5193,5.5425,5.5193,5.5386,237312.0
2018-03-07 15:40:00,14.33,14.36,14.32,14.35,144466.0,5.5386,5.5502,5.5348,5.5464,144466.0
2018-03-07 15:45:00,14.34,14.35,14.32,14.34,243843.0,5.5425,5.5464,5.5348,5.5425,243843.0
2018-03-07 15:50:00,14.34,14.35,14.31,14.33,171970.0,5.5425,5.5464,5.5309,5.5386,171970.0
2018-03-07 15:55:00,14.33,14.35,14.32,14.33,755307.0,5.5386,5.5464,5.5348,5.5386,755307.0
2018-03-08 09:30:00,14.39,14.44,14.35,14.42,257762.0,5.5618,5.5812,5.5464,5.5734,257762.0
2018-03-08 09:35:00,14.43,14.45,14.31,14.32,139981.0,5.5773,5.585,5.5309,5.5348,139981.0
2018-03-08 09:40:00,14.31,14.32,14.24,14.26,818315.0,5.5309,5.5348,5.5039,5.5116,818315.0
2018-03-08 09:45:00,14.27,14.29,14.26,14.27,182327.0,5.5154,5.5232,5.5116,5.5154,182327.0
2018-03-08 09:50:00,14.28,14.35,14.27,14.28,108984.0,5.5193,5.5464,5.5154,5.5193,108984.0
2018-03-08 09:55:00,14.27,14.27,14.19,14.21,313852.0,5.5154,5.5154,5.4845,5.4923,313852.0
2018-03-08 10:00:00,14.21,14.22,14.16,14.16,231219.0,5.4923,5.4961,5.4729,5.4729,231219.0
2018-03-08 10:05:00,14.16,14.19,14.14,14.18,232822.0,5.4729,5.4845,5.4652,5.4807,232822.0
2018-03-08 10:10:00,14.18,14.23,14.17,14.21,193004.0,5.4807,5.5,5.4768,5.4923,193004.0
2018-03-08 10:15:00,14.22,14.22,14.14,14.18,233229.0,5.4961,5.4961,5.4652,5.4807,233229.0
2018-03-08 10:20:00,14.18,14.22,14.17,14.18,117652.0,5.4807,5.4961,5.4768,5.4807,117652.0
2018-03-08 10:25:00,14.18,14.19,14.13,14.13,182318.0,5.4807,5.4845,5.4613,5.4613,182318.0
2018-03-08 10:30:00,14.13,14.17,14.12,14.12,118700.0,5.4613,5.4768,5.4575,5.4575,118700.0
2018-03-08 10:35:00,14.12,14.14,14.1,14.11,126625.0,5.4575,5.4652,5.4497,5.4536,126625.0
2018-03-08 10:40:00,14.1,14.14,14.09,14.1,134645.0,5.4497,5.4652,5.4459,5.4497,134645.0
2018-03-08 10:45:00,14.11,14.16,14.1,14.14,421115.0,5.4536,5.4729,5.4497,5.4652,421115.0
2018-03-08 10:50:00,14.13,14.18,14.11,14.15,311395.0,5.4613,5.4807,5.4536,5.4691,311395.0
2018-03-08 10:55:00,14.15,14.16,14.08,14.09,139973.0,5.4691,5.4729,5.442,5.4459,139973.0
2018-03-08 11:00:00,14.1,14.14,14.07,14.13,88078.0,5.4497,5.4652,5.4381,5.4613,88078.0
2018-03-08 11:05:00,14.13,14.16,14.12,14.16,81416.0,5.4613,5.4729,5.4575,5.4729,81416.0
2018-03-08 11:10:00,14.16,14.2,14.16,14.19,132852.0,5.4729,5.4884,5.4729,5.4845,132852.0
2018-03-08 11:15:00,14.19,14.22,14.17,14.18,129609.0,5.4845,5.4961,5.4768,5.4807,129609.0
2018-03-08 11:20:00,14.17,14.2,14.16,14.19,89927.0,5.4768,5.4884,5.4729,5.4845,89927.0
2018-03-08 11:25:00,14.2,14.22,14.17,14.17,97433.0,5.4884,5.4961,5.4768,5.4768,97433.0
2018-03-08 11:30:00,14.17,14.19,14.13,14.14,77849.0,5.4768,5.4845,5.4613,5.4652,77849.0
2018-03-08 11:35:00,14.14,14.15,14.11,14.12,101137.0,5.4652,5.4691,5.4536,5.4575,101137.0
2018-03-08 11:40:00,14.12,14.16,14.1,14.11,74761.0,5.4575,5.4729,5.4497,5.4536,74761.0
2018-03-08 11:45:00,14.11,14.13,14.09,14.11,55381.0,5.4536,5.4613,5.4459,5.4536,55381.0
2018-03-08 11:50:00,14.12,14.16,14.09,14.15,52395.0,5.4575,5.4729,5.4459,5.4691,52395.0
2018-03-08 11:55:00,14.15,14.17,14.13,14.15,95720.0,5.4691,5.4768,5.4613,5.4691,95720.0
2018-03-08 12:00:00,14.15,14.17,14.13,14.14,49035.0,5.4691,5.4768,5.4613,5.4652,49035.0
2018-03-08 12:05:00,14.14,14.15,14.12,14.12,48735.0,5.4652,5.4691,5.4575,5.4575,48735.0
2018-03-08 12:10:00,14.12,14.13,14.1,14.11,66915.0,5.4575,5.4613,5.4497,5.4536,66915.0
2018-03-08 12:15:00,14.11,14.15,14.1,14.14,86198.0,5.4536,5.4691,5.4497,5.4652,86198.0
2018-03-08 12:20:00,14.15,14.16,14.12,14.13,83429.0,5.4691,5.4729,5.4575,5.4613,83429.0
2018-03-08 12:25:00,14.13,14.18,14.12,14.17,41830.0,5.4613,5.4807,5.4575,5.4768,41830.0
2018-03-08 12:30:00,14.17,14.17,14.14,14.15,57528.0,5.4768,5.4768,5.4652,5.4691,57528.0
2018-03-08 12:35:00,14.14,14.17,14.14,14.15,47416.0,5.4652,5.4768,5.4652,5.4691,47416.0
2018-03-08 12:40:00,14.16,14.18,14.16,14.18,41646.0,5.4729,5.4807,5.4729,5.4807,41646.0
2018-03-08 12:45:00,14.18,14.19,14.15,14.18,30208.0,5.4807,5.4845,5.4691,5.4807,30208.0
2018-03-08 12:50:00,14.18,14.18,14.14,14.15,62600.0,5.4807,5.4807,5.4652,5.4691,62600.0
2018-03-08 12:55:00,14.16,14.21,14.15,14.2,55752.0,5.4729,5.4923,5.4691,5.4884,55752.0
2018-03-08 13:00:00,14.2,14.22,14.18,14.22,100464.0,5.4884,5.4961,5.4807,5.4961,100464.0
2018-03-08 13:05:00,14.22,14.23,14.2,14.21,65128.0,5.4961,5.5,5.4884,5.4923,65128.0
2018-03-08 13:10:00,14.22,14.23,14.19,14.2,49279.0,5.4961,5.5,5.4845,5.4884,49279.0
2018-03-08 13:15:00,14.2,14.2,14.17,14.18,57906.0,5.4884,5.4884,5.4768,5.4807,57906.0
2018-03-08 13:20:00,14.19,14.2,14.17,14.18,58628.0,5.4845,5.4884,5.4768,5.4807,58628.0
2018-03-08 13:25:00,14.18,14.19,14.14,14.16,62741.0,5.4807,5.4845,5.4652,5.4729,62741.0
2018-03-08 13:30:00,14.16,14.16,14.12,14.16,80528.0,5.4729,5.4729,5.4575,5.4729,80528.0
2018-03-08 13:35:00,14.16,14.16,14.14,14.14,49245.0,5.4729,5.4729,5.4652,5.4652,49245.0
2018-03-08 13:40:00,14.15,14.17,14.14,14.15,26144.0,5.4691,5.4768,5.4652,5.4691,26144.0
2018-03-08 13:45:00,14.15,14.18,14.15,14.18,53338.0,5.4691,5.4807,5.4691,5.4807,53338.0
2018-03-08 13:50:00,14.18,14.19,14.17,14.18,86152.0,5.4807,5.4845,5.4768,5.4807,86152.0
2018-03-08 13:55:00,14.19,14.19,14.16,14.18,25174.0,5.4845,5.4845,5.4729,5.4807,25174.0
2018-03-08 14:00:00,14.17,14.17,14.14,14.16,38351.0,5.4768,5.4768,5.4652,5.4729,38351.0
2018-03-08 14:05:00,14.15,14.16,14.13,14.14,11354.0,5.4691,5.4729,5.4613,5.4652,11354.0
2018-03-08 14:10:00,14.14,14.16,14.13,14.16,23145.0,5.4652,5.4729,5.4613,5.4729,23145.0
2018-03-08 14:15:00,14.16,14.2,14.16,14.2,112757.0,5.4729,5.4884,5.4729,5.4884,112757.0
2018-03-08 14:20:00,14.2,14.2,14.16,14.17,34280.0,5.4884,5.4884,5.4729,5.4768,34280.0
2018-03-08 14:25:00,14.17,14.2,14.15,14.19,117194.0,5.4768,5.4884,5.4691,5.4845,117194.0
2018-03-08 14:30:00,14.19,14.2,14.16,14.2,36758.0,5.4845,5.4884,5.4729,5.4884,36758.0
2018-03-08 14:35:00,14.2,14.21,14.19,14.21,72832.0,5.4884,5.4923,5.4845,5.4923,72832.0
2018-03-08 14:40:00,14.2,14.22,14.2,14.21,56435.0,5.4884,5.4961,5.4884,5.4923,56435.0
2018-03-08 14:45:00,14.21,14.27,14.21,14.26,123509.0,5.4923,5.5154,5.4923,5.5116,123509.0
2018-03-08 14:50:00,14.26,14.28,14.25,14.27,140747.0,5.5116,5.5193,5.5077,5.5154,140747.0
2018-03-08 14:55:00,14.26,14.28,14.22,14.23,270752.0,5.5116,5.5193,5.4961,5.5,270752.0
2018-03-08 15:00:00,14.23,14.3,14.23,14.28,275134.0,5.5,5.527,5.5,5.5193,275134.0
2018-03-08 15:05:00,14.29,14.33,14.28,14.3,326988.0,5.5232,5.5386,5.5193,5.527,326988.0
2018-03-08 15:10:00,14.3,14.31,14.25,14.28,94299.0,5.527,5.5309,5.5077,5.5193,94299.0
2018-03-08 15:15:00,14.28,14.3,14.27,14.28,82578.0,5.5193,5.527,5.5154,5.5193,82578.0
2018-03-08 15:20:00,14.28,14.31,14.28,14.29,307694.0,5.5193,5.5309,5.5193,5.5232,307694.0
2018-03-08 15:25:00,14.29,14.31,14.28,14.31,149498.0,5.5232,5.5309,5.5193,5.5309,149498.0
2018-03-08 15:30:00,14.31,14.31,14.26,14.28,195809.0,5.5309,5.5309,5.5116,5.5193,195809.0
2018-03-08 15:35:00,14.27,14.27,14.23,14.23,118563.0,5.5154,5.5154,5.5,5.5,118563.0
2018-03-08 15:40:00,14.23,14.24,14.2,14.21,224260.0,5.5,5.5039,5.4884,5.4923,224260.0
2018-03-08 15:45:00,14.21,14.25,14.2,14.21,229356.0,5.4923,5.5077,5.4884,5.4923,229356.0
2018-03-08 15:50:00,14.22,14.26,14.21,14.23,478930.0,5.4961,5.5116,5.4923,5.5,478930.0
2018-03-08 15:55:00,14.23,14.28,14.23,14.27,540859.0,5.5,5.5193,5.5,5.5154,540859.0
2018-03-09 09:30:00,14.49,14.54,14.48,14.49,200947.0,5.6005,5.6198,5.5966,5.6005,200947.0
2018-03-09 09:35:00,14.48,14.51,14.46,14.47,191561.0,5.5966,5.6082,5.5889,5.5927,191561.0
2018-03-09 09:40:00,14.47,14.49,14.44,14.46,252841.0,5.5927,5.6005,5.5812,5.5889,252841.0
2018-03-09 09:45:00,14.46,14.49,14.45,14.49,304519.0,5.5889,5.6005,5.585,5.6005,304519.0
2018-03-09 09:50:00,14.49,14.51,14.48,14.49,184658.0,5.6005,5.6082,5.5966,5.6005,184658.0
2018-03-09 09:55:00,14.49,14.55,14.49,14.54,159559.0,5.6005,5.6237,5.6005,5.6198,159559.0
2018-03-09 10:00:00,14.55,14.56,14.51,14.52,181291.0,5.6237,5.6275,5.6082,5.6121,181291.0
2018-03-09 10:05:00,14.53,14.54,14.49,14.53,203257.0,5.6159,5.6198,5.6005,5.6159,203257.0
2018-03-09 10:10:00,14.53,14.54,14.5,14.53,120828.0,5.6159,5.6198,5.6043,5.6159,120828.0
2018-03-09 10:15:00,14.54,14.55,14.52,14.54,127532.0,5.6198,5.6237,5.6121,5.6198,127532.0
2018-03-09 10:20:00,14.53,14.55,14.5,14.51,82679.0,5.6159,5.6237,5.6043,5.6082,82679.0
2018-03-09 10:25:00,14.51,14.51,14.48,14.49,57913.0,5.6082,5.6082,5.5966,5.6005,57913.0
2018-03-09 10:30:00,14.49,14.53,14.48,14.52,123121.0,5.6005,5.6159,5.5966,5.6121,123121.0
2018-03-09 10:35:00,14.52,14.54,14.5,14.53,109081.0,5.6121,5.6198,5.6043,5.6159,109081.0
2018-03-09 10:40:00,14.53,14.56,14.51,14.55,108630.0,5.6159,5.6275,5.6082,5.6237,108630.0
2018-03-09 10:45:00,14.56,14.59,14.55,14.58,148344.0,5.6275,5.6391,5.6237,5.6353,148344.0
2018-03-09 10:50:00,14.58,14.58,14.53,14.54,40406.0,5.6353,5.6353,5.6159,5.6198,40406.0
2018-03-09 10:55:00,14.54,14.55,14.51,14.54,81406.0,5.6198,5.6237,5.6082,5.6198,81406.0
2018-03-09 11:00:00,14.54,14.55,14.51,14.51,181218.0,5.6198,5.6237,5.6082,5.6082,181218.0
2018-03-09 11:05:00,14.5,14.56,14.5,14.56,83440.0,5.6043,5.6275,5.6043,5.6275,83440.0
2018-03-09 11:10:00,14.55,14.59,14.54,14.58,120919.0,5.6237,5.6391,5.6198,5.6353,120919.0
2018-03-09 11:15:00,14.58,14.62,14.57,14.61,135592.0,5.6353,5.6507,5.6314,5.6469,135592.0
2018-03-09 11:20:00,14.6,14.62,14.58,14.6,188079.0,5.643,5.6507,5.6353,5.643,188079.0
2018-03-09 11:25:00,14.61,14.63,14.59,14.61,110603.0,5.6469,5.6546,5.6391,5.6469,110603.0
2018-03-09 11:30:00,14.61,14.64,14.58,14.61,359178.0,5.6469,5.6585,5.6353,5.6469,359178.0
2018-03-09 11:35:00,14.61,14.62,14.55,14.56,92585.0,5.6469,5.6507,5.6237,5.6275,92585.0
2018-03-09 11:40:00,14.56,14.56,14.52,14.55,137500.0,5.6275,5.6275,5.6121,5.6237,137500.0
2018-03-09 11:45:00,14.55,14.59,14.53,14.58,139568.0,5.6237,5.6391,5.6159,5.6353,139568.0
2018-03-09 11:50:00,14.58,14.6,14.58,14.58,75397.0,5.6353,5.643,5.6353,5.6353,75397.0
2018-03-09 11:55:00,14.58,14.6,14.56,14.6,121288.0,5.6353,5.643,5.6275,5.643,121288.0
2018-03-09 12:00:00,14.6,14.62,14.57,14.57,87004.0,5.643,5.6507,5.6314,5.6314,87004.0
2018-03-09 12:05:00,14.57,14.58,14.55,14.58,54781.0,5.6314,5.6353,5.6237,5.6353,54781.0
2018-03-09 12:10:00,14.57,14.57,14.54,14.57,76028.0,5.6314,5.6314,5.6198,5.6314,76028.0
2018-03-09 12:15:00,14.57,14.57,14.53,14.53,33157.0,5.6314,5.6314,5.6159,5.6159,33157.0
2018-03-09 12:20:00,14.54,14.55,14.52,14.53,49711.0,5.6198,5.6237,5.6121,5.6159,49711.0
2018-03-09 12:25:00,14.52,14.54,14.5,14.53,135477.0,5.6121,5.6198,5.6043,5.6159,135477.0
2018-03-09 12:30:00,14.53,14.55,14.52,14.54,55472.0,5.6159,5.6237,5.6121,5.6198,55472.0
2018-03-09 12:35:00,14.54,14.54,14.51,14.52,113874.0,5.6198,5.6198,5.6082,5.6121,113874.0
2018-03-09 12:40:00,14.51,14.52,14.49,14.51,227995.0,5.6082,5.6121,5.6005,5.6082,227995.0
2018-03-09 12:45:00,14.51,14.51,14.47,14.47,164707.0,5.6082,5.6082,5.5927,5.5927,164707.0
2018-03-09 12:50:00,14.47,14.48,14.46,14.47,238322.0,5.5927,5.5966,5.5889,5.5927,238322.0
2018-03-09 12:55:00,14.47,14.5,14.45,14.49,157014.0,5.5927,5.6043,5.585,5.6005,157014.0
2018-03-09 13:00:00,14.48,14.52,14.48,14.51,194985.0,5.5966,5.6121,5.5966,5.6082,194985.0
2018-03-09 13:05:00,14.51,14.52,14.49,14.5,86669.0,5.6082,5.6121,5.6005,5.6043,86669.0
2018-03-09 13:10:00,14.5,14.52,14.48,14.51,115458.0,5.6043,5.6121,5.5966,5.6082,115458.0
2018-03-09 13:15:00,14.51,14.56,14.5,14.54,316831.0,5.6082,5.6275,5.6043,5.6198,316831.0
2018-03-09 13:20:00,14.54,14.57,14.54,14.54,172249.0,5.6198,5.6314,5.6198,5.6198,172249.0
2018-03-09 13:25:00,14.54,14.54,14.51,14.52,83780.0,5.6198,5.6198,5.6082,5.6121,83780.0
2018-03-09 13:30:00,14.52,14.52,14.49,14.5,189454.0,5.6121,5.6121,5.6005,5.6043,189454.0
2018-03-09 13:35:00,14.5,14.54,14.49,14.54,87775.0,5.6043,5.6198,5.6005,5.6198,87775.0
2018-03-09 13:40:00,14.54,14.56,14.53,14.54,82630.0,5.6198,5.6275,5.6159,5.6198,82630.0
2018-03-09 13:45:00,14.54,14.56,14.54,14.54,217996.0,5.6198,5.6275,5.6198,5.6198,217996.0
2018-03-09 13:50:00,14.55,14.56,14.53,14.54,43928.0,5.6237,5.6275,5.6159,5.6198,43928.0
2018-03-09 13:55:00,14.54,14.57,14.54,14.56,41109.0,5.6198,5.6314,5.6198,5.6275,41109.0
2018-03-09 14:00:00,14.56,14.57,14.53,14.55,114222.0,5.6275,5.6314,5.6159,5.6237,114222.0
2018-03-09 14:05:00,14.55,14.57,14.54,14.56,104917.0,5.6237,5.6314,5.6198,5.6275,104917.0
2018-03-09 14:10:00,14.57,14.6,14.56,14.6,49916.0,5.6314,5.643,5.6275,5.643,49916.0
2018-03-09 14:15:00,14.59,14.61,14.58,14.61,163600.0,5.6391,5.6469,5.6353,5.6469,163600.0
2018-03-09 14:20:00,14.61,14.61,14.58,14.59,284926.0,5.6469,5.6469,5.6353,5.6391,284926.0
2018-03-09 14:25:00,14.59,14.61,14.57,14.6,167116.0,5.6391,5.6469,5.6314,5.643,167116.0
2018-03-09 14:30:00,14.6,14.61,14.59,14.61,39736.0,5.643,5.6469,5.6391,5.6469,39736.0
2018-03-09 14:35:00,14.6,14.62,14.59,14.6,74839.0,5.643,5.6507,5.6391,5.643,74839.0
2018-03-09 14:40:00,14.6,14.61,14.58,14.58,134427.0,5.643,5.6469,5.6353,5.6353,134427.0
2018-03-09 14:45:00,14.58,14.61,14.58,14.61,145219.0,5.6353,5.6469,5.6353,5.6469,145219.0
2018-03-09 14:50:00,14.61,14.62,14.59,14.61,131009.0,5.6469,5.6507,5.6391,5.6469,131009.0
2018-03-09 14:55:00,14.61,14.61,14.6,14.61,177959.0,5.6469,5.6469,5.643,5.6469,177959.0
2018-03-09 15:00:00,14.61,14.61,14.59,14.6,93380.0,5.6469,5.6469,5.6391,5.643,93380.0
2018-03-09 15:05:00,14.6,14.61,14.58,14.6,104251.0,5.643,5.6469,5.6353,5.643,104251.0
2018-03-09 15:10:00,14.6,14.63,14.59,14.63,234412.0,5.643,5.6546,5.6391,5.6546,234412.0
2018-03-09 15:15:00,14.62,14.63,14.61,14.62,168292.0,5.6507,5.6546,5.6469,5.6507,168292.0
2018-03-09 15:20:00,14.62,14.62,14.6,14.61,80137.0,5.6507,5.6507,5.643,5.6469,80137.0
2018-03-09 15:25:00,14.61,14.62,14.59,14.6,242089.0,5.6469,5.6507,5.6391,5.643,242089.0
2018-03-09 15:30:00,14.6,14.63,14.6,14.63,214783.0,5.643,5.6546,5.643,5.6546,214783.0
2018-03-09 15:35:00,14.62,14.65,14.62,14.65,425172.0,5.6507,5.6623,5.6507,5.6623,425172.0
2018-03-09 15:40:00,14.65,14.67,14.65,14.65,503609.0,5.6623,5.6701,5.6623,5.6623,503609.0
2018-03-09 15:45:00,14.66,14.67,14.65,14.67,337405.0,5.6662,5.6701,5.6623,5.6701,337405.0
2018-03-09 15:50:00,14.67,14.69,14.66,14.69,382361.0,5.6701,5.6778,5.6662,5.6778,382361.0
2018-03-09 15:55:00,14.68,14.71,14.67,14.71,909108.0,5.6739,5.6855,5.6701,5.6855,909108.0
2018-03-12 09:30:00,14.73,14.78,14.73,14.73,286620.0,5.6932,5.7126,5.6932,5.6932,286620.0
2018-03-12 09:35:00,14.72,14.75,14.69,14.69,181321.0,5.6894,5.701,5.6778,5.6778,181321.0
2018-03-12 09:40:00,14.69,14.78,14.68,14.78,158034.0,5.6778,5.7126,5.6739,5.7126,158034.0
2018-03-12 09:45:00,14.77,14.82,14.76,14.79,172906.0,5.7087,5.728,5.7048,5.7164,172906.0
2018-03-12 09:50:00,14.79,14.8,14.74,14.75,184220.0,5.7164,5.7203,5.6971,5.701,184220.0
2018-03-12 09:55:00,14.75,14.76,14.7,14.71,203786.0,5.701,5.7048,5.6816,5.6855,203786.0
2018-03-12 10:00:00,14.71,14.73,14.69,14.7,116679.0,5.6855,5.6932,5.6778,5.6816,116679.0
2018-03-12 10:05:00,14.7,14.73,14.67,14.68,104836.0,5.6816,5.6932,5.6701,5.6739,104836.0
2018-03-12 10:10:00,14.68,14.72,14.66,14.71,144079.0,5.6739,5.6894,5.6662,5.6855,144079.0
2018-03-12 10:15:00,14.71,14.72,14.68,14.71,117303.0,5.6855,5.6894,5.6739,5.6855,117303.0
2018-03-12 10:20:00,14.7,14.73,14.69,14.7,123361.0,5.6816,5.6932,5.6778,5.6816,123361.0
2018-03-12 10:25:00,14.7,14.73,14.69,14.7,142389.0,5.6816,5.6932,5.6778,5.6816,142389.0
2018-03-12 10:30:00,14.7,14.72,14.67,14.7,127711.0,5.6816,5.6894,5.6701,5.6816,127711.0
2018-03-12 10:35:00,14.7,14.71,14.67,14.67,88109.0,5.6816,5.6855,5.6701,5.6701,88109.0
2018-03-12 10:40:00,14.67,14.69,14.65,14.67,184096.0,5.6701,5.6778,5.6623,5.6701,184096.0
2018-03-12 10:45:00,14.66,14.69,14.65,14.67,108853.0,5.6662,5.6778,5.6623,5.6701,108853.0
2018-03-12 10:50:00,14.68,14.69,14.62,14.65,109725.0,5.6739,5.6778,5.6507,5.6623,109725.0
2018-03-12 10:55:00,14.64,14.66,14.62,14.64,107483.0,5.6585,5.6662,5.6507,5.6585,107483.0
2018-03-12 11:00:00,14.64,14.68,14.63,14.67,60120.0,5.6585,5.6739,5.6546,5.6701,60120.0
2018-03-12 11:05:00,14.66,14.67,14.64,14.64,94498.0,5.6662,5.6701,5.6585,5.6585,94498.0
2018-03-12 11:10:00,14.64,14.66,14.62,14.63,98902.0,5.6585,5.6662,5.6507,5.6546,98902.0
2018-03-12 11:15:00,14.64,14.65,14.62,14.64,51298.0,5.6585,5.6623,5.6507,5.6585,51298.0
2018-03-12 11:20:00,14.63,14.65,14.6,14.61,105603.0,5.6546,5.6623,5.643,5.6469,105603.0
2018-03-12 11:25:00,14.61,14.61,14.55,14.56,189695.0,5.6469,5.6469,5.6237,5.6275,189695.0
2018-03-12 11:30:00,14.56,14.6,14.55,14.6,138356.0,5.6275,5.643,5.6237,5.643,138356.0
2018-03-12 11:35:00,14.6,14.61,14.58,14.6,87091.0,5.643,5.6469,5.6353,5.643,87091.0
2018-03-12 11:40:00,14.6,14.63,14.59,14.6,71875.0,5.643,5.6546,5.6391,5.643,71875.0
2018-03-12 11:45:00,14.6,14.61,14.58,14.6,56594.0,5.643,5.6469,5.6353,5.643,56594.0
2018-03-12 11:50:00,14.6,14.62,14.58,14.62,35193.0,5.643,5.6507,5.6353,5.6507,35193.0
2018-03-12 11:55:00,14.62,14.63,14.59,14.6,43849.0,5.6507,5.6546,5.6391,5.643,43849.0
2018-03-12 12:00:00,14.61,14.63,14.6,14.62,44926.0,5.6469,5.6546,5.643,5.6507,44926.0
2018-03-12 12:05:00,14.63,14.65,14.61,14.64,49674.0,5.6546,5.6623,5.6469,5.6585,49674.0
2018-03-12 12:10:00,14.63,14.67,14.63,14.67,34837.0,5.6546,5.6701,5.6546,5.6701,34837.0
2018-03-12 12:15:00,14.68,14.68,14.66,14.68,24856.0,5.6739,5.6739,5.6662,5.6739,24856.0
2018-03-12 12:20:00,14.67,14.68,14.64,14.65,58957.0,5.6701,5.6739,5.6585,5.6623,58957.0
2018-03-12 12:25:00,14.65,14.68,14.64,14.65,113248.0,5.6623,5.6739,5.6585,5.6623,113248.0
2018-03-12 12:30:00,14.65,14.67,14.64,14.65,89800.0,5.6623,5.6701,5.6585,5.6623,89800.0
2018-03-12 12:35:00,14.65,14.65,14.61,14.62,54933.0,5.6623,5.6623,5.6469,5.6507,54933.0
2018-03-12 12:40:00,14.62,14.64,14.61,14.63,52341.0,5.6507,5.6585,5.6469,5.6546,52341.0
2018-03-12 12:45:00,14.63,14.64,14.61,14.61,85329.0,5.6546,5.6585,5.6469,5.6469,85329.0
2018-03-12 12:50:00,14.62,14.65,14.61,14.65,41135.0,5.6507,5.6623,5.6469,5.6623,41135.0
2018-03-12 12:55:00,14.65,14.65,14.63,14.64,29740.0,5.6623,5.6623,5.6546,5.6585,29740.0
2018-03-12 13:00:00,14.64,14.65,14.62,14.63,55394.0,5.6585,5.6623,5.6507,5.6546,55394.0
2018-03-12 13:05:00,14.63,14.64,14.62,14.63,87558.0,5.6546,5.6585,5.6507,5.6546,87558.0
2018-03-12 13:10:00,14.62,14.65,14.62,14.63,132700.0,5.6507,5.6623,5.6507,5.6546,132700.0
2018-03-12 13:15:00,14.62,14.63,14.61,14.63,42663.0,5.6507,5.6546,5.6469,5.6546,42663.0
2018-03-12 13:20:00,14.63,14.64,14.62,14.63,317035.0,5.6546,5.6585,5.6507,5.6546,317035.0
2018-03-12 13:25:00,14.63,14.64,14.63,14.63,43381.0,5.6546,5.6585,5.6546,5.6546,43381.0
2018-03-12 13:30:00,14.63,14.64,14.62,14.63,41018.0,5.6546,5.6585,5.6507,5.6546,41018.0
2018-03-12 13:35:00,14.63,14.66,14.63,14.65,107387.0,5.6546,5.6662,5.6546,5.6623,107387.0
2018-03-12 13:40:00,14.65,14.66,14.64,14.65,29444.0,5.6623,5.6662,5.6585,5.6623,29444.0
2018-03-12 13:45:00,14.66,14.69,14.65,14.68,83957.0,5.6662,5.6778,5.6623,5.6739,83957.0
2018-03-12 13:50:00,14.68,14.69,14.65,14.66,97079.0,5.6739,5.6778,5.6623,5.6662,97079.0
2018-03-12 13:55:00,14.66,14.67,14.64,14.65,112401.0,5.6662,5.6701,5.6585,5.6623,112401.0
2018-03-12 14:00:00,14.65,14.68,14.64,14.67,122671.0,5.6623,5.6739,5.6585,5.6701,122671.0
2018-03-12 14:05:00,14.68,14.68,14.65,14.66,66971.0,5.6739,5.6739,5.6623,5.6662,66971.0
2018-03-12 14:10:00,14.65,14.67,14.64,14.65,137963.0,5.6623,5.6701,5.6585,5.6623,137963.0
2018-03-12 14:15:00,14.65,14.65,14.64,14.65,41773.0,5.6623,5.6623,5.6585,5.6623,41773.0
2018-03-12 14:20:00,14.65,14.66,14.64,14.66,44867.0,5.6623,5.6662,5.6585,5.6662,44867.0
2018-03-12 14:25:00,14.67,14.68,14.66,14.66,51980.0,5.6701,5.6739,5.6662,5.6662,51980.0
2018-03-12 14:30:00,14.67,14.7,14.66,14.69,173997.0,5.6701,5.6816,5.6662,5.6778,173997.0
2018-03-12 14:35:00,14.7,14.71,14.68,14.7,96670.0,5.6816,5.6855,5.6739,5.6816,96670.0
2018-03-12 14:40:00,14.7,14.7,14.67,14.67,99842.0,5.6816,5.6816,5.6701,5.6701,99842.0
2018-03-12 14:45:00,14.68,14.69,14.65,14.65,102626.0,5.6739,5.6778,5.6623,5.6623,102626.0
2018-03-12 14:50:00,14.65,14.67,14.65,14.67,45701.0,5.6623,5.6701,5.6623,5.6701,45701.0
2018-03-12 14:55:00,14.67,14.68,14.66,14.66,63280.0,5.6701,5.6739,5.6662,5.6662,63280.0
2018-03-12 15:00:00,14.66,14.67,14.65,14.66,67876.0,5.6662,5.6701,5.6623,5.6662,67876.0
2018-03-12 15:05:00,14.66,14.67,14.65,14.67,23366.0,5.6662,5.6701,5.6623,5.6701,23366.0
2018-03-12 15:10:00,14.67,14.68,14.66,14.66,55804.0,5.6701,5.6739,5.6662,5.6662,55804.0
2018-03-12 15:15:00,14.67,14.68,14.66,14.68,81098.0,5.6701,5.6739,5.6662,5.6739,81098.0
2018-03-12 15:20:00,14.68,14.69,14.66,14.67,173557.0,5.6739,5.6778,5.6662,5.6701,173557.0
2018-03-12 15:25:00,14.67,14.68,14.66,14.67,282222.0,5.6701,5.6739,5.6662,5.6701,282222.0
2018-03-12 15:30:00,14.67,14.7,14.66,14.69,182884.0,5.6701,5.6816,5.6662,5.6778,182884.0
2018-03-12 15:35:00,14.7,14.7,14.67,14.67,100549.0,5.6816,5.6816,5.6701,5.6701,100549.0
2018-03-12 15:40:00,14.68,14.69,14.67,14.67,175539.0,5.6739,5.6778,5.6701,5.6701,175539.0
2018-03-12 15:45:00,14.67,14.68,14.66,14.67,119375.0,5.6701,5.6739,5.6662,5.6701,119375.0
2018-03-12 15:50:00,14.66,14.67,14.64,14.65,190350.0,5.6662,5.6701,5.6585,5.6623,190350.0
2018-03-12 15:55:00,14.65,14.67,14.64,14.67,435291.0,5.6623,5.6701,5.6585,5.6701,435291.0
2018-03-13 09:30:00,14.72,14.75,14.69,14.74,309043.0,5.6894,5.701,5.6778,5.6971,309043.0
2018-03-13 09:35:00,14.73,14.76,14.73,14.75,254088.0,5.6932,5.7048,5.6932,5.701,254088.0
2018-03-13 09:40:00,14.75,14.8,14.74,14.77,221555.0,5.701,5.7203,5.6971,5.7087,221555.0
2018-03-13 09:45:00,14.78,14.81,14.76,14.78,203339.0,5.7126,5.7242,5.7048,5.7126,203339.0
2018-03-13 09:50:00,14.78,14.82,14.77,14.8,103053.0,5.7126,5.728,5.7087,5.7203,103053.0
2018-03-13 09:55:00,14.79,14.81,14.77,14.79,150240.0,5.7164,5.7242,5.7087,5.7164,150240.0
2018-03-13 10:00:00,14.79,14.8,14.78,14.79,133331.0,5.7164,5.7203,5.7126,5.7164,133331.0
2018-03-13 10:05:00,14.79,14.8,14.75,14.76,148601.0,5.7164,5.7203,5.701,5.7048,148601.0
2018-03-13 10:10:00,14.75,14.78,14.72,14.74,184882.0,5.701,5.7126,5.6894,5.6971,184882.0
2018-03-13 10:15:00,14.74,14.75,14.7,14.71,120475.0,5.6971,5.701,5.6816,5.6855,120475.0
2018-03-13 10:20:00,14.71,14.76,14.71,14.75,150419.0,5.6855,5.7048,5.6855,5.701,150419.0
2018-03-13 10:25:00,14.75,14.77,14.74,14.75,129751.0,5.701,5.7087,5.6971,5.701,129751.0
2018-03-13 10:30:00,14.75,14.75,14.72,14.73,100843.0,5.701,5.701,5.6894,5.6932,100843.0
2018-03-13 10:35:00,14.73,14.73,14.66,14.66,217252.0,5.6932,5.6932,5.6662,5.6662,217252.0
2018-03-13 10:40:00,14.66,14.68,14.64,14.65,161302.0,5.6662,5.6739,5.6585,5.6623,161302.0
2018-03-13 10:45:00,14.65,14.66,14.63,14.64,70830.0,5.6623,5.6662,5.6546,5.6585,70830.0
2018-03-13 10:50:00,14.64,14.64,14.59,14.59,152405.0,5.6585,5.6585,5.6391,5.6391,152405.0
2018-03-13 10:55:00,14.59,14.59,14.56,14.56,114007.0,5.6391,5.6391,5.6275,5.6275,114007.0
2018-03-13 11:00:00,14.56,14.56,14.52,14.54,157195.0,5.6275,5.6275,5.6121,5.6198,157195.0
2018-03-13 11:05:00,14.54,14.58,14.52,14.55,174235.0,5.6198,5.6353,5.6121,5.6237,174235.0
2018-03-13 11:10:00,14.56,14.58,14.55,14.58,125825.0,5.6275,5.6353,5.6237,5.6353,125825.0
2018-03-13 11:15:00,14.58,14.58,14.53,14.55,79743.0,5.6353,5.6353,5.6159,5.6237,79743.0
2018-03-13 11:20:00,14.56,14.58,14.55,14.58,112265.0,5.6275,5.6353,5.6237,5.6353,112265.0
2018-03-13 11:25:00,14.58,14.59,14.54,14.59,98930.0,5.6353,5.6391,5.6198,5.6391,98930.0
2018-03-13 11:30:00,14.59,14.62,14.58,14.6,152313.0,5.6391,5.6507,5.6353,5.643,152313.0
2018-03-13 11:35:00,14.59,14.61,14.57,14.6,58535.0,5.6391,5.6469,5.6314,5.643,58535.0
2018-03-13 11:40:00,14.6,14.63,14.59,14.61,157290.0,5.643,5.6546,5.6391,5.6469,157290.0
2018-03-13 11:45:00,14.61,14.64,14.6,14.64,99050.0,5.6469,5.6585,5.643,5.6585,99050.0
2018-03-13 11:50:00,14.65,14.65,14.61,14.62,73680.0,5.6623,5.6623,5.6469,5.6507,73680.0
2018-03-13 11:55:00,14.63,14.63,14.57,14.58,126726.0,5.6546,5.6546,5.6314,5.6353,126726.0
2018-03-13 12:00:00,14.58,14.59,14.53,14.54,115091.0,5.6353,5.6391,5.6159,5.6198,115091.0
2018-03-13 12:05:00,14.53,14.56,14.5,14.53,162991.0,5.6159,5.6275,5.6043,5.6159,162991.0
2018-03-13 12:10:00,14.52,14.53,14.51,14.52,71936.0,5.6121,5.6159,5.6082,5.6121,71936.0
2018-03-13 12:15:00,14.53,14.55,14.52,14.52,120849.0,5.6159,5.6237,5.6121,5.6121,120849.0
2018-03-13 12:20:00,14.52,14.54,14.5,14.51,54647.0,5.6121,5.6198,5.6043,5.6082,54647.0
2018-03-13 12:25:00,14.51,14.53,14.5,14.51,77886.0,5.6082,5.6159,5.6043,5.6082,77886.0
2018-03-13 12:30:00,14.51,14.55,14.5,14.54,116755.0,5.6082,5.6237,5.6043,5.6198,116755.0
2018-03-13 12:35:00,14.54,14.56,14.52,14.55,56012.0,5.6198,5.6275,5.6121,5.6237,56012.0
2018-03-13 12:40:00,14.55,14.56,14.53,14.55,61704.0,5.6237,5.6275,5.6159,5.6237,61704.0
2018-03-13 12:45:00,14.55,14.58,14.53,14.58,209844.0,5.6237,5.6353,5.6159,5.6353,209844.0
2018-03-13 12:50:00,14.58,14.6,14.57,14.58,60350.0,5.6353,5.643,5.6314,5.6353,60350.0
2018-03-13 12:55:00,14.59,14.61,14.57,14.58,51194.0,5.6391,5.6469,5.6314,5.6353,51194.0
2018-03-13 13:00:00,14.58,14.61,14.57,14.61,84172.0,5.6353,5.6469,5.6314,5.6469,84172.0
2018-03-13 13:05:00,14.61,14.61,14.58,14.59,38439.0,5.6469,5.6469,5.6353,5.6391,38439.0
2018-03-13 13:10:00,14.59,14.6,14.57,14.6,67560.0,5.6391,5.643,5.6314,5.643,67560.0
2018-03-13 13:15:00,14.6,14.61,14.58,14.59,80585.0,5.643,5.6469,5.6353,5.6391,80585.0
2018-03-13 13:20:00,14.58,14.6,14.55,14.56,64418.0,5.6353,5.643,5.6237,5.6275,64418.0
2018-03-13 13:25:00,14.55,14.57,14.54,14.55,45739.0,5.6237,5.6314,5.6198,5.6237,45739.0
2018-03-13 13:30:00,14.54,14.56,14.52,14.53,56579.0,5.6198,5.6275,5.6121,5.6159,56579.0
2018-03-13 13:35:00,14.53,14.55,14.52,14.55,30339.0,5.6159,5.6237,5.6121,5.6237,30339.0
2018-03-13 13:40:00,14.54,14.56,14.52,14.52,65549.0,5.6198,5.6275,5.6121,5.6121,65549.0
2018-03-13 13:45:00,14.53,14.53,14.52,14.52,26765.0,5.6159,5.6159,5.6121,5.6121,26765.0
2018-03-13 13:50:00,14.52,14.54,14.51,14.53,152271.0,5.6121,5.6198,5.6082,5.6159,152271.0
2018-03-13 13:55:00,14.54,14.54,14.51,14.51,71486.0,5.6198,5.6198,5.6082,5.6082,71486.0
2018-03-13 14:00:00,14.52,14.53,14.51,14.52,147036.0,5.6121,5.6159,5.6082,5.6121,147036.0
2018-03-13 14:05:00,14.52,14.53,14.5,14.51,240670.0,5.6121,5.6159,5.6043,5.6082,240670.0
2018-03-13 14:10:00,14.51,14.52,14.48,14.5,222825.0,5.6082,5.6121,5.5966,5.6043,222825.0
2018-03-13 14:15:00,14.5,14.53,14.49,14.53,141632.0,5.6043,5.6159,5.6005,5.6159,141632.0
2018-03-13 14:20:00,14.53,14.55,14.52,14.53,103629.0,5.6159,5.6237,5.6121,5.6159,103629.0
2018-03-13 14:25:00,14.53,14.55,14.52,14.53,56957.0,5.6159,5.6237,5.6121,5.6159,56957.0
2018-03-13 14:30:00,14.54,14.57,14.53,14.56,59074.0,5.6198,5.6314,5.6159,5.6275,59074.0
2018-03-13 14:35:00,14.56,14.57,14.54,14.55,88044.0,5.6275,5.6314,5.6198,5.6237,88044.0
2018-03-13 14:40:00,14.56,14.56,14.52,14.53,89941.0,5.6275,5.6275,5.6121,5.6159,89941.0
2018-03-13 14:45:00,14.53,14.53,14.51,14.52,136614.0,5.6159,5.6159,5.6082,5.6121,136614.0
2018-03-13 14:50:00,14.52,14.53,14.49,14.51,214489.0,5.6121,5.6159,5.6005,5.6082,214489.0
2018-03-13 14:55:00,14.51,14.54,14.5,14.53,47728.0,5.6082,5.6198,5.6043,5.6159,47728.0
2018-03-13 15:00:00,14.54,14.55,14.5,14.5,163533.0,5.6198,5.6237,5.6043,5.6043,163533.0
2018-03-13 15:05:00,14.5,14.52,14.49,14.51,104411.0,5.6043,5.6121,5.6005,5.6082,104411.0
2018-03-13 15:10:00,14.5,14.52,14.49,14.51,69307.0,5.6043,5.6121,5.6005,5.6082,69307.0
2018-03-13 15:15:00,14.51,14.53,14.49,14.52,159259.0,5.6082,5.6159,5.6005,5.6121,159259.0
2018-03-13 15:20:00,14.52,14.52,14.48,14.5,163090.0,5.6121,5.6121,5.5966,5.6043,163090.0
2018-03-13 15:25:00,14.5,14.5,14.47,14.49,82747.0,5.6043,5.6043,5.5927,5.6005,82747.0
2018-03-13 15:30:00,14.5,14.51,14.47,14.48,160641.0,5.6043,5.6082,5.5927,5.5966,160641.0
2018-03-13 15:35:00,14.47,14.5,14.45,14.46,131954.0,5.5927,5.6043,5.585,5.5889,131954.0
2018-03-13 15:40:00,14.45,14.46,14.41,14.43,494153.0,5.585,5.5889,5.5696,5.5773,494153.0
2018-03-13 15:45:00,14.43,14.43,14.4,14.41,252401.0,5.5773,5.5773,5.5657,5.5696,252401.0
2018-03-13 15:50:00,14.41,14.45,14.4,14.44,185482.0,5.5696,5.585,5.5657,5.5812,185482.0
2018-03-13 15:55:00,14.44,14.45,14.43,14.45,592291.0,5.5812,5.585,5.5773,5.585,592291.0
2018-03-14 09:30:00,14.54,14.58,14.49,14.52,385889.0,5.6198,5.6353,5.6005,5.6121,385889.0
2018-03-14 09:35:00,14.53,14.54,14.5,14.52,163807.0,5.6159,5.6198,5.6043,5.6121,163807.0
2018-03-14 09:40:00,14.52,14.58,14.51,14.57,222963.0,5.6121,5.6353,5.6082,5.6314,222963.0
2018-03-14 09:45:00,14.57,14.59,14.54,14.54,129216.0,5.6314,5.6391,5.6198,5.6198,129216.0
2018-03-14 09:50:00,14.54,14.58,14.53,14.56,98711.0,5.6198,5.6353,5.6159,5.6275,98711.0
2018-03-14 09:55:00,14.56,14.58,14.55,14.58,110062.0,5.6275,5.6353,5.6237,5.6353,110062.0
2018-03-14 10:00:00,14.58,14.6,14.56,14.59,169877.0,5.6353,5.643,5.6275,5.6391,169877.0
2018-03-14 10:05:00,14.59,14.6,14.57,14.59,129279.0,5.6391,5.643,5.6314,5.6391,129279.0
2018-03-14 10:10:00,14.58,14.6,14.53,14.55,146525.0,5.6353,5.643,5.6159,5.6237,146525.0
2018-03-14 10:15:00,14.55,14.56,14.52,14.53,126140.0,5.6237,5.6275,5.6121,5.6159,126140.0
2018-03-14 10:20:00,14.53,14.55,14.51,14.53,92432.0,5.6159,5.6237,5.6082,5.6159,92432.0
2018-03-14 10:25:00,14.54,14.57,14.53,14.56,66054.0,5.6198,5.6314,5.6159,5.6275,66054.0
2018-03-14 10:30:00,14.55,14.58,14.52,14.55,116867.0,5.6237,5.6353,5.6121,5.6237,116867.0
2018-03-14 10:35:00,14.54,14.56,14.47,14.53,184076.0,5.6198,5.6275,5.5927,5.6159,184076.0
2018-03-14 10:40:00,14.53,14.54,14.5,14.53,116506.0,5.6159,5.6198,5.6043,5.6159,116506.0
2018-03-14 10:45:00,14.53,14.57,14.52,14.54,154595.0,5.6159,5.6314,5.6121,5.6198,154595.0
2018-03-14 10:50:00,14.54,14.56,14.53,14.54,72807.0,5.6198,5.6275,5.6159,5.6198,72807.0
2018-03-14 10:55:00,14.54,14.56,14.52,14.53,54213.0,5.6198,5.6275,5.6121,5.6159,54213.0
2018-03-14 11:00:00,14.52,14.54,14.48,14.51,122253.0,5.6121,5.6198,5.5966,5.6082,122253.0
2018-03-14 11:05:00,14.51,14.52,14.48,14.52,94282.0,5.6082,5.6121,5.5966,5.6121,94282.0
2018-03-14 11:10:00,14.52,14.52,14.47,14.48,71240.0,5.6121,5.6121,5.5927,5.5966,71240.0
2018-03-14 11:15:00,14.48,14.49,14.43,14.44,186296.0,5.5966,5.6005,5.5773,5.5812,186296.0
2018-03-14 11:20:00,14.44,14.44,14.4,14.42,182200.0,5.5812,5.5812,5.5657,5.5734,182200.0
2018-03-14 11:25:00,14.42,14.45,14.41,14.44,228905.0,5.5734,5.585,5.5696,5.5812,228905.0
2018-03-14 11:30:00,14.44,14.45,14.4,14.41,120650.0,5.5812,5.585,5.5657,5.5696,120650.0
2018-03-14 11:35:00,14.41,14.41,14.35,14.36,122451.0,5.5696,5.5696,5.5464,5.5502,122451.0
2018-03-14 11:40:00,14.36,14.41,14.35,14.39,117969.0,5.5502,5.5696,5.5464,5.5618,117969.0
2018-03-14 11:45:00,14.39,14.41,14.37,14.37,112154.0,5.5618,5.5696,5.5541,5.5541,112154.0
2018-03-14 11:50:00,14.37,14.42,14.37,14.42,75873.0,5.5541,5.5734,5.5541,5.5734,75873.0
2018-03-14 11:55:00,14.41,14.44,14.41,14.44,78837.0,5.5696,5.5812,5.5696,5.5812,78837.0
2018-03-14 12:00:00,14.44,14.44,14.4,14.42,61147.0,5.5812,5.5812,5.5657,5.5734,61147.0
2018-03-14 12:05:00,14.42,14.44,14.37,14.37,81303.0,5.5734,5.5812,5.5541,5.5541,81303.0
2018-03-14 12:10:00,14.38,14.41,14.37,14.4,57712.0,5.558,5.5696,5.5541,5.5657,57712.0
2018-03-14 12:15:00,14.4,14.45,14.4,14.44,66937.0,5.5657,5.585,5.5657,5.5812,66937.0
2018-03-14 12:20:00,14.44,14.44,14.4,14.41,93028.0,5.5812,5.5812,5.5657,5.5696,93028.0
2018-03-14 12:25:00,14.42,14.44,14.4,14.41,50551.0,5.5734,5.5812,5.5657,5.5696,50551.0
2018-03-14 12:30:00,14.41,14.44,14.4,14.43,67894.0,5.5696,5.5812,5.5657,5.5773,67894.0
2018-03-14 12:35:00,14.42,14.45,14.42,14.43,52300.0,5.5734,5.585,5.5734,5.5773,52300.0
2018-03-14 12:40:00,14.42,14.44,14.41,14.42,46167.0,5.5734,5.5812,5.5696,5.5734,46167.0
2018-03-14 12:45:00,14.42,14.45,14.4,14.42,79388.0,5.5734,5.585,5.5657,5.5734,79388.0
2018-03-14 12:50:00,14.42,14.43,14.4,14.42,51428.0,5.5734,5.5773,5.5657,5.5734,51428.0
2018-03-14 12:55:00,14.42,14.44,14.41,14.42,39296.0,5.5734,5.5812,5.5696,5.5734,39296.0
2018-03-14 13:00:00,14.42,14.44,14.41,14.43,60968.0,5.5734,5.5812,5.5696,5.5773,60968.0
2018-03-14 13:05:00,14.43,14.45,14.42,14.43,30515.0,5.5773,5.585,5.5734,5.5773,30515.0
2018-03-14 13:10:00,14.43,14.45,14.42,14.43,48998.0,5.5773,5.585,5.5734,5.5773,48998.0
2018-03-14 13:15:00,14.43,14.46,14.42,14.46,61053.0,5.5773,5.5889,5.5734,5.5889,61053.0
2018-03-14 13:20:00,14.46,14.48,14.44,14.45,115980.0,5.5889,5.5966,5.5812,5.585,115980.0
2018-03-14 13:25:00,14.45,14.47,14.45,14.46,48050.0,5.585,5.5927,5.585,5.5889,48050.0
2018-03-14 13:30:00,14.46,14.52,14.46,14.51,114130.0,5.5889,5.6121,5.5889,5.6082,114130.0
2018-03-14 13:35:00,14.51,14.53,14.5,14.51,194369.0,5.6082,5.6159,5.6043,5.6082,194369.0
2018-03-14 13:40:00,14.52,14.54,14.51,14.53,59179.0,5.6121,5.6198,5.6082,5.6159,59179.0
2018-03-14 13:45:00,14.54,14.56,14.53,14.56,95182.0,5.6198,5.6275,5.6159,5.6275,95182.0
2018-03-14 13:50:00,14.56,14.57,14.54,14.54,78451.0,5.6275,5.6314,5.6198,5.6198,78451.0
2018-03-14 13:55:00,14.54,14.56,14.51,14.54,104433.0,5.6198,5.6275,5.6082,5.6198,104433.0
2018-03-14 14:00:00,14.54,14.56,14.51,14.52,80035.0,5.6198,5.6275,5.6082,5.6121,80035.0
2018-03-14 14:05:00,14.52,14.54,14.51,14.54,54024.0,5.6121,5.6198,5.6082,5.6198,54024.0
2018-03-14 14:10:00,14.54,14.54,14.5,14.52,53827.0,5.6198,5.6198,5.6043,5.6121,53827.0
2018-03-14 14:15:00,14.52,14.53,14.49,14.51,63028.0,5.6121,5.6159,5.6005,5.6082,63028.0
2018-03-14 14:20:00,14.51,14.55,14.5,14.54,56967.0,5.6082,5.6237,5.6043,5.6198,56967.0
2018-03-14 14:25:00,14.54,14.55,14.52,14.54,89394.0,5.6198,5.6237,5.6121,5.6198,89394.0
2018-03-14 14:30:00,14.54,14.55,14.53,14.53,63183.0,5.6198,5.6237,5.6159,5.6159,63183.0
2018-03-14 14:35:00,14.53,14.54,14.45,14.47,156610.0,5.6159,5.6198,5.585,5.5927,156610.0
2018-03-14 14:40:00,14.46,14.49,14.44,14.45,191128.0,5.5889,5.6005,5.5812,5.585,191128.0
2018-03-14 14:45:00,14.45,14.49,14.44,14.49,123637.0,5.585,5.6005,5.5812,5.6005,123637.0
2018-03-14 14:50:00,14.49,14.49,14.46,14.46,78049.0,5.6005,5.6005,5.5889,5.5889,78049.0
2018-03-14 14:55:00,14.46,14.49,14.45,14.48,103828.0,5.5889,5.6005,5.585,5.5966,103828.0
2018-03-14 15:00:00,14.48,14.5,14.45,14.48,139869.0,5.5966,5.6043,5.585,5.5966,139869.0
2018-03-14 15:05:00,14.48,14.49,14.46,14.47,59297.0,5.5966,5.6005,5.5889,5.5927,59297.0
2018-03-14 15:10:00,14.46,14.48,14.45,14.46,138358.0,5.5889,5.5966,5.585,5.5889,138358.0
2018-03-14 15:15:00,14.46,14.49,14.46,14.48,79826.0,5.5889,5.6005,5.5889,5.5966,79826.0
2018-03-14 15:20:00,14.48,14.5,14.46,14.49,106660.0,5.5966,5.6043,5.5889,5.6005,106660.0
2018-03-14 15:25:00,14.49,14.49,14.47,14.47,115354.0,5.6005,5.6005,5.5927,5.5927,115354.0
2018-03-14 15:30:00,14.48,14.5,14.46,14.48,167593.0,5.5966,5.6043,5.5889,5.5966,167593.0
2018-03-14 15:35:00,14.48,14.49,14.47,14.49,102787.0,5.5966,5.6005,5.5927,5.6005,102787.0
2018-03-14 15:40:00,14.49,14.5,14.48,14.48,201276.0,5.6005,5.6043,5.5966,5.5966,201276.0
2018-03-14 15:45:00,14.48,14.5,14.48,14.49,172174.0,5.5966,5.6043,5.5966,5.6005,172174.0
2018-03-14 15:50:00,14.5,14.5,14.48,14.49,282883.0,5.6043,5.6043,5.5966,5.6005,282883.0
2018-03-14 15:55:00,14.49,14.49,14.48,14.48,661576.0,5.6005,5.6005,5.5966,5.5966,661576.0
2018-03-15 09:30:00,14.27,14.32,14.23,14.31,623247.0,5.5154,5.5348,5.5,5.5309,623247.0
2018-03-15 09:35:00,14.32,14.34,14.28,14.29,317263.0,5.5348,5.5425,5.5193,5.5232,317263.0
2018-03-15 09:40:00,14.27,14.28,14.19,14.2,357269.0,5.5154,5.5193,5.4845,5.4884,357269.0
2018-03-15 09:45:00,14.2,14.2,14.05,14.08,565326.0,5.4884,5.4884,5.4304,5.442,565326.0
2018-03-15 09:50:00,14.07,14.13,14.07,14.1,349530.0,5.4381,5.4613,5.4381,5.4497,349530.0
2018-03-15 09:55:00,14.09,14.16,14.09,14.16,373901.0,5.4459,5.4729,5.4459,5.4729,373901.0
2018-03-15 10:00:00,14.16,14.23,14.15,14.23,386419.0,5.4729,5.5,5.4691,5.5,386419.0
2018-03-15 10:05:00,14.23,14.26,14.22,14.25,411445.0,5.5,5.5116,5.4961,5.5077,411445.0
2018-03-15 10:10:00,14.25,14.3,14.22,14.23,261641.0,5.5077,5.527,5.4961,5.5,261641.0
2018-03-15 10:15:00,14.23,14.25,14.2,14.21,257789.0,5.5,5.5077,5.4884,5.4923,257789.0
2018-03-15 10:20:00,14.2,14.21,14.15,14.18,415993.0,5.4884,5.4923,5.4691,5.4807,415993.0
2018-03-15 10:25:00,14.18,14.25,14.17,14.25,127008.0,5.4807,5.5077,5.4768,5.5077,127008.0
2018-03-15 10:30:00,14.25,14.28,14.23,14.26,237044.0,5.5077,5.5193,5.5,5.5116,237044.0
2018-03-15 10:35:00,14.26,14.26,14.22,14.23,100778.0,5.5116,5.5116,5.4961,5.5,100778.0
2018-03-15 10:40:00,14.23,14.24,14.2,14.2,128711.0,5.5,5.5039,5.4884,5.4884,128711.0
2018-03-15 10:45:00,14.21,14.26,14.2,14.24,149983.0,5.4923,5.5116,5.4884,5.5039,149983.0
2018-03-15 10:50:00,14.24,14.24,14.19,14.2,124787.0,5.5039,5.5039,5.4845,5.4884,124787.0
2018-03-15 10:55:00,14.2,14.25,14.2,14.24,71131.0,5.4884,5.5077,5.4884,5.5039,71131.0
2018-03-15 11:00:00,14.24,14.28,14.23,14.23,112525.0,5.5039,5.5193,5.5,5.5,112525.0
2018-03-15 11:05:00,14.24,14.26,14.22,14.22,81632.0,5.5039,5.5116,5.4961,5.4961,81632.0
2018-03-15 11:10:00,14.23,14.25,14.22,14.23,75102.0,5.5,5.5077,5.4961,5.5,75102.0
2018-03-15 11:15:00,14.23,14.24,14.18,14.19,92495.0,5.5,5.5039,5.4807,5.4845,92495.0
2018-03-15 11:20:00,14.19,14.2,14.17,14.19,55438.0,5.4845,5.4884,5.4768,5.4845,55438.0
2018-03-15 11:25:00,14.19,14.21,14.17,14.18,84770.0,5.4845,5.4923,5.4768,5.4807,84770.0
2018-03-15 11:30:00,14.17,14.18,14.12,14.14,116369.0,5.4768,5.4807,5.4575,5.4652,116369.0
2018-03-15 11:35:00,14.15,14.17,14.13,14.14,97292.0,5.4691,5.4768,5.4613,5.4652,97292.0
2018-03-15 11:40:00,14.14,14.15,14.04,14.04,171628.0,5.4652,5.4691,5.4266,5.4266,171628.0
2018-03-15 11:45:00,14.04,14.06,14.01,14.05,137886.0,5.4266,5.4343,5.415,5.4304,137886.0
2018-03-15 11:50:00,14.05,14.08,14.02,14.03,86889.0,5.4304,5.442,5.4188,5.4227,86889.0
2018-03-15 11:55:00,14.03,14.06,14.0,14.05,166926.0,5.4227,5.4343,5.4111,5.4304,166926.0
2018-03-15 12:00:00,14.06,14.1,14.04,14.09,56863.0,5.4343,5.4497,5.4266,5.4459,56863.0
2018-03-15 12:05:00,14.09,14.1,14.07,14.1,135781.0,5.4459,5.4497,5.4381,5.4497,135781.0
2018-03-15 12:10:00,14.09,14.1,14.05,14.08,81870.0,5.4459,5.4497,5.4304,5.442,81870.0
2018-03-15 12:15:00,14.08,14.11,14.08,14.1,74518.0,5.442,5.4536,5.442,5.4497,74518.0
2018-03-15 12:20:00,14.09,14.1,14.03,14.05,190633.0,5.4459,5.4497,5.4227,5.4304,190633.0
2018-03-15 12:25:00,14.05,14.07,14.04,14.05,85111.0,5.4304,5.4381,5.4266,5.4304,85111.0
2018-03-15 12:30:00,14.05,14.07,14.05,14.07,44370.0,5.4304,5.4381,5.4304,5.4381,44370.0
2018-03-15 12:35:00,14.07,14.1,14.05,14.06,76819.0,5.4381,5.4497,5.4304,5.4343,76819.0
2018-03-15 12:40:00,14.06,14.08,14.06,14.08,50774.0,5.4343,5.442,5.4343,5.442,50774.0
2018-03-15 12:45:00,14.07,14.09,14.06,14.08,166998.0,5.4381,5.4459,5.4343,5.442,166998.0
2018-03-15 12:50:00,14.08,14.12,14.07,14.1,73655.0,5.442,5.4575,5.4381,5.4497,73655.0
2018-03-15 12:55:00,14.09,14.1,14.06,14.06,45572.0,5.4459,5.4497,5.4343,5.4343,45572.0
2018-03-15 13:00:00,14.07,14.1,14.06,14.09,76169.0,5.4381,5.4497,5.4343,5.4459,76169.0
2018-03-15 13:05:00,14.08,14.1,14.07,14.09,46138.0,5.442,5.4497,5.4381,5.4459,46138.0
2018-03-15 13:10:00,14.08,14.1,14.07,14.07,36273.0,5.442,5.4497,5.4381,5.4381,36273.0
2018-03-15 13:15:00,14.07,14.08,14.01,14.03,266390.0,5.4381,5.442,5.415,5.4227,266390.0
2018-03-15 13:20:00,14.02,14.07,14.01,14.06,110338.0,5.4188,5.4381,5.415,5.4343,110338.0
2018-03-15 13:25:00,14.05,14.06,14.0,14.03,69347.0,5.4304,5.4343,5.4111,5.4227,69347.0
2018-03-15 13:30:00,14.03,14.04,14.0,14.01,48719.0,5.4227,5.4266,5.4111,5.415,48719.0
2018-03-15 13:35:00,14.01,14.02,13.99,13.99,151315.0,5.415,5.4188,5.4072,5.4072,151315.0
2018-03-15 13:40:00,13.99,14.02,13.98,14.01,139278.0,5.4072,5.4188,5.4034,5.415,139278.0
2018-03-15 13:45:00,14.02,14.02,13.99,13.99,83951.0,5.4188,5.4188,5.4072,5.4072,83951.0
2018-03-15 13:50:00,14.0,14.02,13.99,14.01,104618.0,5.4111,5.4188,5.4072,5.415,104618.0
2018-03-15 13:55:00,14.01,14.02,13.99,13.99,73110.0,5.415,5.4188,5.4072,5.4072,73110.0
2018-03-15 14:00:00,13.99,14.0,13.93,13.96,432475.0,5.4072,5.4111,5.384,5.3956,432475.0
2018-03-15 14:05:00,13.96,14.0,13.92,13.98,279140.0,5.3956,5.4111,5.3802,5.4034,279140.0
2018-03-15 14:10:00,13.99,14.03,13.98,13.99,285435.0,5.4072,5.4227,5.4034,5.4072,285435.0
2018-03-15 14:15:00,14.0,14.01,13.97,13.98,117356.0,5.4111,5.415,5.3995,5.4034,117356.0
2018-03-15 14:20:00,13.99,13.99,13.95,13.96,68150.0,5.4072,5.4072,5.3918,5.3956,68150.0
2018-03-15 14:25:00,13.96,13.97,13.94,13.97,51720.0,5.3956,5.3995,5.3879,5.3995,51720.0
2018-03-15 14:30:00,13.97,13.99,13.94,13.97,92064.0,5.3995,5.4072,5.3879,5.3995,92064.0
2018-03-15 14:35:00,13.96,13.98,13.95,13.97,124288.0,5.3956,5.4034,5.3918,5.3995,124288.0
2018-03-15 14:40:00,13.98,14.01,13.97,14.0,87535.0,5.4034,5.415,5.3995,5.4111,87535.0
2018-03-15 14:45:00,14.01,14.05,13.99,14.02,111589.0,5.415,5.4304,5.4072,5.4188,111589.0
2018-03-15 14:50:00,14.02,14.03,13.99,14.01,102444.0,5.4188,5.4227,5.4072,5.415,102444.0
2018-03-15 14:55:00,14.0,14.04,13.99,14.03,64408.0,5.4111,5.4266,5.4072,5.4227,64408.0
2018-03-15 15:00:00,14.03,14.07,14.02,14.06,178986.0,5.4227,5.4381,5.4188,5.4343,178986.0
2018-03-15 15:05:00,14.06,14.07,14.03,14.03,136610.0,5.4343,5.4381,5.4227,5.4227,136610.0
2018-03-15 15:10:00,14.03,14.05,14.02,14.03,116092.0,5.4227,5.4304,5.4188,5.4227,116092.0
2018-03-15 15:15:00,14.03,14.04,13.99,14.03,361542.0,5.4227,5.4266,5.4072,5.4227,361542.0
2018-03-15 15:20:00,14.03,14.04,14.02,14.03,138880.0,5.4227,5.4266,5.4188,5.4227,138880.0
2018-03-15 15:25:00,14.03,14.04,14.01,14.04,81314.0,5.4227,5.4266,5.415,5.4266,81314.0
2018-03-15 15:30:00,14.03,14.05,14.02,14.04,134832.0,5.4227,5.4304,5.4188,5.4266,134832.0
2018-03-15 15:35:00,14.04,14.06,14.02,14.06,287368.0,5.4266,5.4343,5.4188,5.4343,287368.0
2018-03-15 15:40:00,14.06,14.07,14.04,14.06,268625.0,5.4343,5.4381,5.4266,5.4343,268625.0
2018-03-15 15:45:00,14.06,14.07,14.04,14.07,337556.0,5.4343,5.4381,5.4266,5.4381,337556.0
2018-03-15 15:50:00,14.07,14.07,14.03,14.03,400048.0,5.4381,5.4381,5.4227,5.4227,400048.0
2018-03-15 15:55:00,14.03,14.08,14.02,14.07,1096847.0,5.4227,5.442,5.4188,5.4381,1096847.0
2018-03-16 09:30:00,14.06,14.15,14.04,14.14,371615.0,5.4343,5.4691,5.4266,5.4652,371615.0
2018-03-16 09:35:00,14.14,14.22,14.1,14.22,463359.0,5.4652,5.4961,5.4497,5.4961,463359.0
2018-03-16 09:40:00,14.22,14.23,14.16,14.21,276225.0,5.4961,5.5,5.4729,5.4923,276225.0
2018-03-16 09:45:00,14.21,14.27,14.16,14.21,238330.0,5.4923,5.5154,5.4729,5.4923,238330.0
2018-03-16 09:50:00,14.2,14.24,14.17,14.22,185758.0,5.4884,5.5039,5.4768,5.4961,185758.0
2018-03-16 09:55:00,14.23,14.25,14.19,14.2,190372.0,5.5,5.5077,5.4845,5.4884,190372.0
2018-03-16 10:00:00,14.21,14.22,14.17,14.22,294609.0,5.4923,5.4961,5.4768,5.4961,294609.0
2018-03-16 10:05:00,14.22,14.23,14.2,14.2,268084.0,5.4961,5.5,5.4884,5.4884,268084.0
2018-03-16 10:10:00,14.2,14.23,14.18,14.19,214426.0,5.4884,5.5,5.4807,5.4845,214426.0
2018-03-16 10:15:00,14.19,14.21,14.16,14.19,233322.0,5.4845,5.4923,5.4729,5.4845,233322.0
2018-03-16 10:20:00,14.19,14.21,14.16,14.2,176346.0,5.4845,5.4923,5.4729,5.4884,176346.0
2018-03-16 10:25:00,14.2,14.2,14.17,14.2,153392.0,5.4884,5.4884,5.4768,5.4884,153392.0
2018-03-16 10:30:00,14.2,14.21,14.16,14.19,116307.0,5.4884,5.4923,5.4729,5.4845,116307.0
2018-03-16 10:35:00,14.2,14.23,14.17,14.18,189753.0,5.4884,5.5,5.4768,5.4807,189753.0
2018-03-16 10:40:00,14.18,14.18,14.13,14.14,47330.0,5.4807,5.4807,5.4613,5.4652,47330.0
2018-03-16 10:45:00,14.14,14.19,14.13,14.18,115817.0,5.4652,5.4845,5.4613,5.4807,115817.0
2018-03-16 10:50:00,14.18,14.2,14.16,14.2,69497.0,5.4807,5.4884,5.4729,5.4884,69497.0
2018-03-16 10:55:00,14.2,14.2,14.14,14.15,157908.0,5.4884,5.4884,5.4652,5.4691,157908.0
2018-03-16 11:00:00,14.15,14.17,14.13,14.17,98201.0,5.4691,5.4768,5.4613,5.4768,98201.0
2018-03-16 11:05:00,14.16,14.17,14.14,14.15,55964.0,5.4729,5.4768,5.4652,5.4691,55964.0
2018-03-16 11:10:00,14.14,14.15,14.11,14.11,75776.0,5.4652,5.4691,5.4536,5.4536,75776.0
2018-03-16 11:15:00,14.11,14.13,14.1,14.12,134969.0,5.4536,5.4613,5.4497,5.4575,134969.0
2018-03-16 11:20:00,14.12,14.15,14.11,14.13,59482.0,5.4575,5.4691,5.4536,5.4613,59482.0
2018-03-16 11:25:00,14.12,14.2,14.1,14.18,212290.0,5.4575,5.4884,5.4497,5.4807,212290.0
2018-03-16 11:30:00,14.18,14.21,14.18,14.2,148058.0,5.4807,5.4923,5.4807,5.4884,148058.0
2018-03-16 11:35:00,14.21,14.21,14.16,14.17,138917.0,5.4923,5.4923,5.4729,5.4768,138917.0
2018-03-16 11:40:00,14.17,14.22,14.16,14.21,95556.0,5.4768,5.4961,5.4729,5.4923,95556.0
2018-03-16 11:45:00,14.22,14.26,14.21,14.26,218795.0,5.4961,5.5116,5.4923,5.5116,218795.0
2018-03-16 11:50:00,14.26,14.26,14.22,14.23,124916.0,5.5116,5.5116,5.4961,5.5,124916.0
2018-03-16 11:55:00,14.22,14.23,14.2,14.21,72875.0,5.4961,5.5,5.4884,5.4923,72875.0
2018-03-16 12:00:00,14.22,14.24,14.2,14.21,65989.0,5.4961,5.5039,5.4884,5.4923,65989.0
2018-03-16 12:05:00,14.21,14.22,14.18,14.19,54791.0,5.4923,5.4961,5.4807,5.4845,54791.0
2018-03-16 12:10:00,14.19,14.21,14.18,14.2,34425.0,5.4845,5.4923,5.4807,5.4884,34425.0
2018-03-16 12:15:00,14.21,14.22,14.18,14.2,76626.0,5.4923,5.4961,5.4807,5.4884,76626.0
2018-03-16 12:20:00,14.2,14.2,14.17,14.19,106917.0,5.4884,5.4884,5.4768,5.4845,106917.0
2018-03-16 12:25:00,14.18,14.19,14.17,14.18,51810.0,5.4807,5.4845,5.4768,5.4807,51810.0
2018-03-16 12:30:00,14.18,14.19,14.15,14.17,82190.0,5.4807,5.4845,5.4691,5.4768,82190.0
2018-03-16 12:35:00,14.17,14.19,14.16,14.16,213664.0,5.4768,5.4845,5.4729,5.4729,213664.0
2018-03-16 12:40:00,14.16,14.17,14.14,14.16,95381.0,5.4729,5.4768,5.4652,5.4729,95381.0
2018-03-16 12:45:00,14.16,14.17,14.15,14.16,133111.0,5.4729,5.4768,5.4691,5.4729,133111.0
2018-03-16 12:50:00,14.16,14.17,14.15,14.16,102292.0,5.4729,5.4768,5.4691,5.4729,102292.0
2018-03-16 12:55:00,14.16,14.17,14.15,14.17,91908.0,5.4729,5.4768,5.4691,5.4768,91908.0
2018-03-16 13:00:00,14.17,14.17,14.14,14.16,67302.0,5.4768,5.4768,5.4652,5.4729,67302.0
2018-03-16 13:05:00,14.16,14.18,14.15,14.18,35881.0,5.4729,5.4807,5.4691,5.4807,35881.0
2018-03-16 13:10:00,14.18,14.18,14.16,14.18,71424.0,5.4807,5.4807,5.4729,5.4807,71424.0
2018-03-16 13:15:00,14.18,14.18,14.14,14.15,42910.0,5.4807,5.4807,5.4652,5.4691,42910.0
2018-03-16 13:20:00,14.15,14.17,14.14,14.14,64767.0,5.4691,5.4768,5.4652,5.4652,64767.0
2018-03-16 13:25:00,14.15,14.16,14.14,14.15,63093.0,5.4691,5.4729,5.4652,5.4691,63093.0
2018-03-16 13:30:00,14.15,14.17,14.14,14.17,29342.0,5.4691,5.4768,5.4652,5.4768,29342.0
2018-03-16 13:35:00,14.16,14.18,14.16,14.17,39816.0,5.4729,5.4807,5.4729,5.4768,39816.0
2018-03-16 13:40:00,14.17,14.18,14.15,14.15,110260.0,5.4768,5.4807,5.4691,5.4691,110260.0
2018-03-16 13:45:00,14.15,14.17,14.14,14.16,121821.0,5.4691,5.4768,5.4652,5.4729,121821.0
2018-03-16 13:50:00,14.16,14.17,14.14,14.15,47562.0,5.4729,5.4768,5.4652,5.4691,47562.0
2018-03-16 13:55:00,14.15,14.17,14.14,14.15,191583.0,5.4691,5.4768,5.4652,5.4691,191583.0
2018-03-16 14:00:00,14.16,14.17,14.15,14.17,124177.0,5.4729,5.4768,5.4691,5.4768,124177.0
2018-03-16 14:05:00,14.16,14.17,14.14,14.15,81789.0,5.4729,5.4768,5.4652,5.4691,81789.0
2018-03-16 14:10:00,14.15,14.15,14.09,14.11,378633.0,5.4691,5.4691,5.4459,5.4536,378633.0
2018-03-16 14:15:00,14.1,14.14,14.1,14.13,145259.0,5.4497,5.4652,5.4497,5.4613,145259.0
2018-03-16 14:20:00,14.13,14.15,14.12,14.14,78264.0,5.4613,5.4691,5.4575,5.4652,78264.0
2018-03-16 14:25:00,14.14,14.16,14.13,14.14,102112.0,5.4652,5.4729,5.4613,5.4652,102112.0
2018-03-16 14:30:00,14.14,14.16,14.14,14.16,49827.0,5.4652,5.4729,5.4652,5.4729,49827.0
2018-03-16 14:35:00,14.16,14.2,14.15,14.19,117929.0,5.4729,5.4884,5.4691,5.4845,117929.0
2018-03-16 14:40:00,14.19,14.19,14.16,14.17,92924.0,5.4845,5.4845,5.4729,5.4768,92924.0
2018-03-16 14:45:00,14.17,14.18,14.15,14.16,201176.0,5.4768,5.4807,5.4691,5.4729,201176.0
2018-03-16 14:50:00,14.16,14.16,14.11,14.11,274893.0,5.4729,5.4729,5.4536,5.4536,274893.0
2018-03-16 14:55:00,14.11,14.14,14.1,14.12,136062.0,5.4536,5.4652,5.4497,5.4575,136062.0
2018-03-16 15:00:00,14.13,14.13,14.12,14.13,31085.0,5.4613,5.4613,5.4575,5.4613,31085.0
2018-03-16 15:05:00,14.13,14.14,14.12,14.13,66207.0,5.4613,5.4652,5.4575,5.4613,66207.0
2018-03-16 15:10:00,14.13,14.14,14.12,14.13,57235.0,5.4613,5.4652,5.4575,5.4613,57235.0
2018-03-16 15:15:00,14.12,14.13,14.11,14.12,77349.0,5.4575,5.4613,5.4536,5.4575,77349.0
2018-03-16 15:20:00,14.12,14.15,14.11,14.15,172166.0,5.4575,5.4691,5.4536,5.4691,172166.0
2018-03-16 15:25:00,14.15,14.16,14.13,14.15,202600.0,5.4691,5.4729,5.4613,5.4691,202600.0
2018-03-16 15:30:00,14.15,14.16,14.13,14.13,89205.0,5.4691,5.4729,5.4613,5.4613,89205.0
2018-03-16 15:35:00,14.13,14.14,14.1,14.12,169278.0,5.4613,5.4652,5.4497,5.4575,169278.0
2018-03-16 15:40:00,14.12,14.14,14.11,14.13,292114.0,5.4575,5.4652,5.4536,5.4613,292114.0
2018-03-16 15:45:00,14.13,14.13,14.12,14.13,185275.0,5.4613,5.4613,5.4575,5.4613,185275.0
2018-03-16 15:50:00,14.12,14.13,14.12,14.13,364429.0,5.4575,5.4613,5.4575,5.4613,364429.0
2018-03-16 15:55:00,14.13,14.13,14.1,14.11,1380135.0,5.4613,5.4613,5.4497,5.4536,1380135.0
2018-03-19 09:30:00,13.97,13.97,13.87,13.91,372433.0,5.3995,5.3995,5.3608,5.3763,372433.0
2018-03-19 09:35:00,13.91,13.97,13.9,13.96,120573.0,5.3763,5.3995,5.3724,5.3956,120573.0
2018-03-19 09:40:00,13.95,13.97,13.91,13.93,149294.0,5.3918,5.3995,5.3763,5.384,149294.0
2018-03-19 09:45:00,13.92,14.01,13.9,13.99,176104.0,5.3802,5.415,5.3724,5.4072,176104.0
2018-03-19 09:50:00,14.0,14.04,13.98,14.03,186607.0,5.4111,5.4266,5.4034,5.4227,186607.0
2018-03-19 09:55:00,14.03,14.04,13.97,13.98,152247.0,5.4227,5.4266,5.3995,5.4034,152247.0
2018-03-19 10:00:00,13.99,13.99,13.95,13.98,153661.0,5.4072,5.4072,5.3918,5.4034,153661.0
2018-03-19 10:05:00,13.97,13.99,13.95,13.96,164016.0,5.3995,5.4072,5.3918,5.3956,164016.0
2018-03-19 10:10:00,13.95,13.98,13.94,13.96,299536.0,5.3918,5.4034,5.3879,5.3956,299536.0
2018-03-19 10:15:00,13.96,13.98,13.94,13.95,144685.0,5.3956,5.4034,5.3879,5.3918,144685.0
2018-03-19 10:20:00,13.95,13.97,13.91,13.93,217222.0,5.3918,5.3995,5.3763,5.384,217222.0
2018-03-19 10:25:00,13.93,13.99,13.92,13.98,272820.0,5.384,5.4072,5.3802,5.4034,272820.0
2018-03-19 10:30:00,13.97,13.99,13.97,13.99,184336.0,5.3995,5.4072,5.3995,5.4072,184336.0
2018-03-19 10:35:00,13.99,14.0,13.97,13.99,197559.0,5.4072,5.4111,5.3995,5.4072,197559.0
2018-03-19 10:40:00,13.99,14.0,13.96,13.98,99180.0,5.4072,5.4111,5.3956,5.4034,99180.0
2018-03-19 10:45:00,13.97,13.98,13.95,13.95,49515.0,5.3995,5.4034,5.3918,5.3918,49515.0
2018-03-19 10:50:00,13.95,13.95,13.86,13.88,211955.0,5.3918,5.3918,5.357,5.3647,211955.0
2018-03-19 10:55:00,13.88,13.89,13.84,13.88,219591.0,5.3647,5.3686,5.3493,5.3647,219591.0
2018-03-19 11:00:00,13.88,13.88,13.82,13.84,267980.0,5.3647,5.3647,5.3415,5.3493,267980.0
2018-03-19 11:05:00,13.84,13.88,13.84,13.87,158840.0,5.3493,5.3647,5.3493,5.3608,158840.0
2018-03-19 11:10:00,13.86,13.87,13.83,13.85,100848.0,5.357,5.3608,5.3454,5.3531,100848.0
2018-03-19 11:15:00,13.84,13.84,13.81,13.83,126268.0,5.3493,5.3493,5.3377,5.3454,126268.0
2018-03-19 11:20:00,13.82,13.83,13.8,13.83,90153.0,5.3415,5.3454,5.3338,5.3454,90153.0
2018-03-19 11:25:00,13.83,13.88,13.82,13.87,157768.0,5.3454,5.3647,5.3415,5.3608,157768.0
2018-03-19 11:30:00,13.87,13.87,13.83,13.86,167024.0,5.3608,5.3608,5.3454,5.357,167024.0
2018-03-19 11:35:00,13.86,13.86,13.81,13.81,220958.0,5.357,5.357,5.3377,5.3377,220958.0
2018-03-19 11:40:00,13.81,13.82,13.75,13.77,232469.0,5.3377,5.3415,5.3145,5.3222,232469.0
2018-03-19 11:45:00,13.78,13.78,13.72,13.78,261183.0,5.3261,5.3261,5.3029,5.3261,261183.0
2018-03-19 11:50:00,13.78,13.82,13.76,13.79,145649.0,5.3261,5.3415,5.3183,5.3299,145649.0
2018-03-19 11:55:00,13.79,13.8,13.75,13.77,160771.0,5.3299,5.3338,5.3145,5.3222,160771.0
2018-03-19 12:00:00,13.77,13.77,13.73,13.75,113070.0,5.3222,5.3222,5.3067,5.3145,113070.0
2018-03-19 12:05:00,13.75,13.79,13.75,13.77,151854.0,5.3145,5.3299,5.3145,5.3222,151854.0
2018-03-19 12:10:00,13.77,13.77,13.74,13.74,89602.0,5.3222,5.3222,5.3106,5.3106,89602.0
2018-03-19 12:15:00,13.74,13.74,13.71,13.71,67250.0,5.3106,5.3106,5.299,5.299,67250.0
2018-03-19 12:20:00,13.71,13.75,13.7,13.74,107833.0,5.299,5.3145,5.2951,5.3106,107833.0
2018-03-19 12:25:00,13.74,13.79,13.73,13.79,94099.0,5.3106,5.3299,5.3067,5.3299,94099.0
2018-03-19 12:30:00,13.79,13.81,13.77,13.78,218076.0,5.3299,5.3377,5.3222,5.3261,218076.0
2018-03-19 12:35:00,13.79,13.79,13.75,13.75,52008.0,5.3299,5.3299,5.3145,5.3145,52008.0
2018-03-19 12:40:00,13.75,13.76,13.73,13.73,46860.0,5.3145,5.3183,5.3067,5.3067,46860.0
2018-03-19 12:45:00,13.73,13.73,13.71,13.72,68793.0,5.3067,5.3067,5.299,5.3029,68793.0
2018-03-19 12:50:00,13.71,13.75,13.71,13.75,76109.0,5.299,5.3145,5.299,5.3145,76109.0
2018-03-19 12:55:00,13.75,13.76,13.74,13.74,108131.0,5.3145,5.3183,5.3106,5.3106,108131.0
2018-03-19 13:00:00,13.74,13.75,13.72,13.73,92044.0,5.3106,5.3145,5.3029,5.3067,92044.0
2018-03-19 13:05:00,13.73,13.74,13.69,13.7,163370.0,5.3067,5.3106,5.2913,5.2951,163370.0
2018-03-19 13:10:00,13.7,13.72,13.7,13.71,25869.0,5.2951,5.3029,5.2951,5.299,25869.0
2018-03-19 13:15:00,13.71,13.72,13.69,13.7,53513.0,5.299,5.3029,5.2913,5.2951,53513.0
2018-03-19 13:20:00,13.7,13.74,13.69,13.73,153286.0,5.2951,5.3106,5.2913,5.3067,153286.0
2018-03-19 13:25:00,13.73,13.75,13.7,13.71,86540.0,5.3067,5.3145,5.2951,5.299,86540.0
2018-03-19 13:30:00,13.71,13.74,13.71,13.73,66891.0,5.299,5.3106,5.299,5.3067,66891.0
2018-03-19 13:35:00,13.72,13.76,13.72,13.75,53123.0,5.3029,5.3183,5.3029,5.3145,53123.0
2018-03-19 13:40:00,13.76,13.77,13.75,13.77,152650.0,5.3183,5.3222,5.3145,5.3222,152650.0
2018-03-19 13:45:00,13.77,13.79,13.76,13.77,246515.0,5.3222,5.3299,5.3183,5.3222,246515.0
2018-03-19 13:50:00,13.78,13.79,13.77,13.79,111948.0,5.3261,5.3299,5.3222,5.3299,111948.0
2018-03-19 13:55:00,13.79,13.8,13.76,13.79,156275.0,5.3299,5.3338,5.3183,5.3299,156275.0
2018-03-19 14:00:00,13.79,13.81,13.78,13.79,200570.0,5.3299,5.3377,5.3261,5.3299,200570.0
2018-03-19 14:05:00,13.78,13.79,13.77,13.77,112901.0,5.3261,5.3299,5.3222,5.3222,112901.0
2018-03-19 14:10:00,13.78,13.78,13.76,13.76,63929.0,5.3261,5.3261,5.3183,5.3183,63929.0
2018-03-19 14:15:00,13.76,13.77,13.74,13.75,137608.0,5.3183,5.3222,5.3106,5.3145,137608.0
2018-03-19 14:20:00,13.75,13.76,13.74,13.75,130805.0,5.3145,5.3183,5.3106,5.3145,130805.0
2018-03-19 14:25:00,13.75,13.77,13.74,13.76,144692.0,5.3145,5.3222,5.3106,5.3183,144692.0
2018-03-19 14:30:00,13.76,13.76,13.74,13.75,142495.0,5.3183,5.3183,5.3106,5.3145,142495.0
2018-03-19 14:35:00,13.75,13.75,13.72,13.73,74418.0,5.3145,5.3145,5.3029,5.3067,74418.0
2018-03-19 14:40:00,13.74,13.75,13.73,13.75,177099.0,5.3106,5.3145,5.3067,5.3145,177099.0
2018-03-19 14:45:00,13.74,13.77,13.73,13.73,172869.0,5.3106,5.3222,5.3067,5.3067,172869.0
2018-03-19 14:50:00,13.73,13.76,13.72,13.75,220774.0,5.3067,5.3183,5.3029,5.3145,220774.0
2018-03-19 14:55:00,13.75,13.77,13.74,13.75,311607.0,5.3145,5.3222,5.3106,5.3145,311607.0
2018-03-19 15:00:00,13.74,13.75,13.71,13.73,167463.0,5.3106,5.3145,5.299,5.3067,167463.0
2018-03-19 15:05:00,13.74,13.75,13.71,13.73,160630.0,5.3106,5.3145,5.299,5.3067,160630.0
2018-03-19 15:10:00,13.73,13.74,13.71,13.73,119941.0,5.3067,5.3106,5.299,5.3067,119941.0
2018-03-19 15:15:00,13.73,13.76,13.73,13.75,135662.0,5.3067,5.3183,5.3067,5.3145,135662.0
2018-03-19 15:20:00,13.75,13.76,13.73,13.74,97294.0,5.3145,5.3183,5.3067,5.3106,97294.0
2018-03-19 15:25:00,13.73,13.75,13.72,13.73,99782.0,5.3067,5.3145,5.3029,5.3067,99782.0
2018-03-19 15:30:00,13.73,13.73,13.7,13.72,197771.0,5.3067,5.3067,5.2951,5.3029,197771.0
2018-03-19 15:35:00,13.71,13.73,13.7,13.71,251132.0,5.299,5.3067,5.2951,5.299,251132.0
2018-03-19 15:40:00,13.71,13.73,13.7,13.73,299171.0,5.299,5.3067,5.2951,5.3067,299171.0
2018-03-19 15:45:00,13.72,13.73,13.69,13.71,611655.0,5.3029,5.3067,5.2913,5.299,611655.0
2018-03-19 15:50:00,13.71,13.74,13.7,13.71,405434.0,5.299,5.3106,5.2951,5.299,405434.0
2018-03-19 15:55:00,13.71,13.74,13.71,13.73,752249.0,5.299,5.3106,5.299,5.3067,752249.0
2018-03-20 09:30:00,13.83,13.85,13.8,13.84,383216.0,5.3454,5.3531,5.3338,5.3493,383216.0
2018-03-20 09:35:00,13.84,13.84,13.75,13.78,273922.0,5.3493,5.3493,5.3145,5.3261,273922.0
2018-03-20 09:40:00,13.78,13.86,13.77,13.84,180331.0,5.3261,5.357,5.3222,5.3493,180331.0
2018-03-20 09:45:00,13.85,13.87,13.79,13.79,141233.0,5.3531,5.3608,5.3299,5.3299,141233.0
2018-03-20 09:50:00,13.8,13.83,13.78,13.8,110350.0,5.3338,5.3454,5.3261,5.3338,110350.0
2018-03-20 09:55:00,13.8,13.8,13.73,13.73,77868.0,5.3338,5.3338,5.3067,5.3067,77868.0
2018-03-20 10:00:00,13.74,13.79,13.73,13.79,120325.0,5.3106,5.3299,5.3067,5.3299,120325.0
2018-03-20 10:05:00,13.79,13.82,13.78,13.81,172079.0,5.3299,5.3415,5.3261,5.3377,172079.0
2018-03-20 10:10:00,13.81,13.82,13.75,13.76,44611.0,5.3377,5.3415,5.3145,5.3183,44611.0
2018-03-20 10:15:00,13.77,13.78,13.73,13.76,127483.0,5.3222,5.3261,5.3067,5.3183,127483.0
2018-03-20 10:20:00,13.76,13.79,13.72,13.74,344752.0,5.3183,5.3299,5.3029,5.3106,344752.0
2018-03-20 10:25:00,13.74,13.82,13.73,13.82,278449.0,5.3106,5.3415,5.3067,5.3415,278449.0
2018-03-20 10:30:00,13.82,13.87,13.81,13.85,108023.0,5.3415,5.3608,5.3377,5.3531,108023.0
2018-03-20 10:35:00,13.84,13.86,13.81,13.84,108829.0,5.3493,5.357,5.3377,5.3493,108829.0
2018-03-20 10:40:00,13.84,13.86,13.81,13.82,81334.0,5.3493,5.357,5.3377,5.3415,81334.0
2018-03-20 10:45:00,13.82,13.88,13.82,13.86,108782.0,5.3415,5.3647,5.3415,5.357,108782.0
2018-03-20 10:50:00,13.86,13.91,13.85,13.89,128821.0,5.357,5.3763,5.3531,5.3686,128821.0
2018-03-20 10:55:00,13.88,13.89,13.85,13.86,40579.0,5.3647,5.3686,5.3531,5.357,40579.0
2018-03-20 11:00:00,13.87,13.9,13.85,13.89,170399.0,5.3608,5.3724,5.3531,5.3686,170399.0
2018-03-20 11:05:00,13.9,13.91,13.87,13.88,58556.0,5.3724,5.3763,5.3608,5.3647,58556.0
2018-03-20 11:10:00,13.89,13.92,13.88,13.9,60228.0,5.3686,5.3802,5.3647,5.3724,60228.0
2018-03-20 11:15:00,13.91,13.94,13.9,13.93,52531.0,5.3763,5.3879,5.3724,5.384,52531.0
2018-03-20 11:20:00,13.93,13.96,13.92,13.95,137839.0,5.384,5.3956,5.3802,5.3918,137839.0
2018-03-20 11:25:00,13.95,14.01,13.94,13.98,313220.0,5.3918,5.415,5.3879,5.4034,313220.0
2018-03-20 11:30:00,13.98,13.99,13.94,13.95,124518.0,5.4034,5.4072,5.3879,5.3918,124518.0
2018-03-20 11:35:00,13.94,13.98,13.94,13.98,49222.0,5.3879,5.4034,5.3879,5.4034,49222.0
2018-03-20 11:40:00,13.98,13.98,13.94,13.96,181692.0,5.4034,5.4034,5.3879,5.3956,181692.0
2018-03-20 11:45:00,13.96,13.97,13.89,13.91,395128.0,5.3956,5.3995,5.3686,5.3763,395128.0
2018-03-20 11:50:00,13.92,13.92,13.88,13.9,81653.0,5.3802,5.3802,5.3647,5.3724,81653.0
2018-03-20 11:55:00,13.9,13.94,13.9,13.94,64873.0,5.3724,5.3879,5.3724,5.3879,64873.0
2018-03-20 12:00:00,13.94,13.95,13.91,13.94,71914.0,5.3879,5.3918,5.3763,5.3879,71914.0
2018-03-20 12:05:00,13.95,13.96,13.92,13.96,224314.0,5.3918,5.3956,5.3802,5.3956,224314.0
2018-03-20 12:10:00,13.96,13.98,13.95,13.97,129727.0,5.3956,5.4034,5.3918,5.3995,129727.0
2018-03-20 12:15:00,13.97,13.97,13.92,13.94,118546.0,5.3995,5.3995,5.3802,5.3879,118546.0
2018-03-20 12:20:00,13.93,13.95,13.92,13.95,138147.0,5.384,5.3918,5.3802,5.3918,138147.0
2018-03-20 12:25:00,13.95,13.96,13.92,13.92,257318.0,5.3918,5.3956,5.3802,5.3802,257318.0
2018-03-20 12:30:00,13.93,13.93,13.9,13.92,272176.0,5.384,5.384,5.3724,5.3802,272176.0
2018-03-20 12:35:00,13.92,13.92,13.9,13.92,41816.0,5.3802,5.3802,5.3724,5.3802,41816.0
2018-03-20 12:40:00,13.92,13.92,13.89,13.9,36685.0,5.3802,5.3802,5.3686,5.3724,36685.0
2018-03-20 12:45:00,13.89,13.92,13.87,13.92,163094.0,5.3686,5.3802,5.3608,5.3802,163094.0
2018-03-20 12:50:00,13.92,13.93,13.91,13.92,104975.0,5.3802,5.384,5.3763,5.3802,104975.0
2018-03-20 12:55:00,13.92,13.93,13.9,13.93,55696.0,5.3802,5.384,5.3724,5.384,55696.0
2018-03-20 13:00:00,13.93,13.94,13.92,13.92,164813.0,5.384,5.3879,5.3802,5.3802,164813.0
2018-03-20 13:05:00,13.93,13.94,13.92,13.93,63945.0,5.384,5.3879,5.3802,5.384,63945.0
2018-03-20 13:10:00,13.94,13.95,13.91,13.93,203759.0,5.3879,5.3918,5.3763,5.384,203759.0
2018-03-20 13:15:00,13.93,13.95,13.92,13.93,116238.0,5.384,5.3918,5.3802,5.384,116238.0
2018-03-20 13:20:00,13.93,13.94,13.91,13.92,199790.0,5.384,5.3879,5.3763,5.3802,199790.0
2018-03-20 13:25:00,13.92,13.93,13.9,13.91,139338.0,5.3802,5.384,5.3724,5.3763,139338.0
2018-03-20 13:30:00,13.91,13.92,13.87,13.87,156258.0,5.3763,5.3802,5.3608,5.3608,156258.0
2018-03-20 13:35:00,13.87,13.88,13.86,13.88,135624.0,5.3608,5.3647,5.357,5.3647,135624.0
2018-03-20 13:40:00,13.88,13.88,13.87,13.88,94700.0,5.3647,5.3647,5.3608,5.3647,94700.0
2018-03-20 13:45:00,13.87,13.88,13.85,13.87,171688.0,5.3608,5.3647,5.3531,5.3608,171688.0
2018-03-20 13:50:00,13.87,13.88,13.86,13.87,117104.0,5.3608,5.3647,5.357,5.3608,117104.0
2018-03-20 13:55:00,13.86,13.87,13.85,13.85,107683.0,5.357,5.3608,5.3531,5.3531,107683.0
2018-03-20 14:00:00,13.86,13.86,13.84,13.85,170633.0,5.357,5.357,5.3493,5.3531,170633.0
2018-03-20 14:05:00,13.85,13.87,13.84,13.85,184210.0,5.3531,5.3608,5.3493,5.3531,184210.0
2018-03-20 14:10:00,13.85,13.85,13.84,13.85,55033.0,5.3531,5.3531,5.3493,5.3531,55033.0
2018-03-20 14:15:00,13.85,13.88,13.84,13.87,223390.0,5.3531,5.3647,5.3493,5.3608,223390.0
2018-03-20 14:20:00,13.87,13.89,13.86,13.87,115052.0,5.3608,5.3686,5.357,5.3608,115052.0
2018-03-20 14:25:00,13.87,13.87,13.85,13.87,95423.0,5.3608,5.3608,5.3531,5.3608,95423.0
2018-03-20 14:30:00,13.87,13.87,13.84,13.85,75814.0,5.3608,5.3608,5.3493,5.3531,75814.0
2018-03-20 14:35:00,13.85,13.86,13.83,13.85,70235.0,5.3531,5.357,5.3454,5.3531,70235.0
2018-03-20 14:40:00,13.84,13.86,13.84,13.86,71299.0,5.3493,5.357,5.3493,5.357,71299.0
2018-03-20 14:45:00,13.86,13.86,13.83,13.84,66659.0,5.357,5.357,5.3454,5.3493,66659.0
2018-03-20 14:50:00,13.84,13.85,13.82,13.83,54836.0,5.3493,5.3531,5.3415,5.3454,54836.0
2018-03-20 14:55:00,13.83,13.85,13.79,13.8,126686.0,5.3454,5.3531,5.3299,5.3338,126686.0
2018-03-20 15:00:00,13.79,13.81,13.78,13.81,94471.0,5.3299,5.3377,5.3261,5.3377,94471.0
2018-03-20 15:05:00,13.81,13.81,13.8,13.81,106311.0,5.3377,5.3377,5.3338,5.3377,106311.0
2018-03-20 15:10:00,13.81,13.83,13.79,13.82,259134.0,5.3377,5.3454,5.3299,5.3415,259134.0
2018-03-20 15:15:00,13.82,13.82,13.79,13.79,121318.0,5.3415,5.3415,5.3299,5.3299,121318.0
2018-03-20 15:20:00,13.79,13.81,13.78,13.79,178894.0,5.3299,5.3377,5.3261,5.3299,178894.0
2018-03-20 15:25:00,13.79,13.79,13.76,13.78,322876.0,5.3299,5.3299,5.3183,5.3261,322876.0
2018-03-20 15:30:00,13.77,13.79,13.76,13.78,141516.0,5.3222,5.3299,5.3183,5.3261,141516.0
2018-03-20 15:35:00,13.79,13.8,13.78,13.79,99014.0,5.3299,5.3338,5.3261,5.3299,99014.0
2018-03-20 15:40:00,13.79,13.79,13.78,13.78,65108.0,5.3299,5.3299,5.3261,5.3261,65108.0
2018-03-20 15:45:00,13.79,13.79,13.77,13.78,207593.0,5.3299,5.3299,5.3222,5.3261,207593.0
2018-03-20 15:50:00,13.78,13.78,13.76,13.76,339848.0,5.3261,5.3261,5.3183,5.3183,339848.0
2018-03-20 15:55:00,13.76,13.76,13.73,13.75,917720.0,5.3183,5.3183,5.3067,5.3145,917720.0
2018-03-21 09:30:00,13.84,13.87,13.82,13.83,231920.0,5.3493,5.3608,5.3415,5.3454,231920.0
2018-03-21 09:35:00,13.83,13.88,13.81,13.85,151412.0,5.3454,5.3647,5.3377,5.3531,151412.0
2018-03-21 09:40:00,13.85,13.92,13.85,13.88,146417.0,5.3531,5.3802,5.3531,5.3647,146417.0
2018-03-21 09:45:00,13.88,13.97,13.88,13.95,243323.0,5.3647,5.3995,5.3647,5.3918,243323.0
2018-03-21 09:50:00,13.95,14.01,13.95,13.97,276520.0,5.3918,5.415,5.3918,5.3995,276520.0
2018-03-21 09:55:00,13.97,14.03,13.95,14.02,299224.0,5.3995,5.4227,5.3918,5.4188,299224.0
2018-03-21 10:00:00,14.03,14.08,14.01,14.08,283783.0,5.4227,5.442,5.415,5.442,283783.0
2018-03-21 10:05:00,14.07,14.13,14.06,14.13,258182.0,5.4381,5.4613,5.4343,5.4613,258182.0
2018-03-21 10:10:00,14.12,14.18,14.12,14.17,602307.0,5.4575,5.4807,5.4575,5.4768,602307.0
2018-03-21 10:15:00,14.17,14.17,14.14,14.15,173266.0,5.4768,5.4768,5.4652,5.4691,173266.0
2018-03-21 10:20:00,14.15,14.17,14.12,14.12,113580.0,5.4691,5.4768,5.4575,5.4575,113580.0
2018-03-21 10:25:00,14.13,14.17,14.12,14.15,136577.0,5.4613,5.4768,5.4575,5.4691,136577.0
2018-03-21 10:30:00,14.15,14.22,14.14,14.2,316415.0,5.4691,5.4961,5.4652,5.4884,316415.0
2018-03-21 10:35:00,14.2,14.24,14.2,14.22,273579.0,5.4884,5.5039,5.4884,5.4961,273579.0
2018-03-21 10:40:00,14.22,14.27,14.2,14.25,286614.0,5.4961,5.5154,5.4884,5.5077,286614.0
2018-03-21 10:45:00,14.25,14.29,14.25,14.28,208569.0,5.5077,5.5232,5.5077,5.5193,208569.0
2018-03-21 10:50:00,14.29,14.31,14.27,14.29,165040.0,5.5232,5.5309,5.5154,5.5232,165040.0
2018-03-21 10:55:00,14.29,14.3,14.26,14.26,211471.0,5.5232,5.527,5.5116,5.5116,211471.0
2018-03-21 11:00:00,14.26,14.27,14.23,14.24,344821.0,5.5116,5.5154,5.5,5.5039,344821.0
2018-03-21 11:05:00,14.24,14.25,14.22,14.23,123733.0,5.5039,5.5077,5.4961,5.5,123733.0
2018-03-21 11:10:00,14.23,14.25,14.21,14.25,210551.0,5.5,5.5077,5.4923,5.5077,210551.0
2018-03-21 11:15:00,14.25,14.28,14.24,14.28,62571.0,5.5077,5.5193,5.5039,5.5193,62571.0
2018-03-21 11:20:00,14.28,14.31,14.27,14.31,112850.0,5.5193,5.5309,5.5154,5.5309,112850.0
2018-03-21 11:25:00,14.31,14.33,14.29,14.33,292168.0,5.5309,5.5386,5.5232,5.5386,292168.0
2018-03-21 11:30:00,14.33,14.33,14.28,14.3,211630.0,5.5386,5.5386,5.5193,5.527,211630.0
2018-03-21 11:35:00,14.3,14.3,14.27,14.29,110274.0,5.527,5.527,5.5154,5.5232,110274.0
2018-03-21 11:40:00,14.29,14.31,14.28,14.29,49798.0,5.5232,5.5309,5.5193,5.5232,49798.0
2018-03-21 11:45:00,14.29,14.3,14.27,14.29,99580.0,5.5232,5.527,5.5154,5.5232,99580.0
2018-03-21 11:50:00,14.29,14.3,14.28,14.28,41575.0,5.5232,5.527,5.5193,5.5193,41575.0
2018-03-21 11:55:00,14.29,14.3,14.24,14.24,144063.0,5.5232,5.527,5.5039,5.5039,144063.0
2018-03-21 12:00:00,14.24,14.28,14.24,14.27,97909.0,5.5039,5.5193,5.5039,5.5154,97909.0
2018-03-21 12:05:00,14.27,14.29,14.26,14.28,52960.0,5.5154,5.5232,5.5116,5.5193,52960.0
2018-03-21 12:10:00,14.28,14.3,14.26,14.29,129410.0,5.5193,5.527,5.5116,5.5232,129410.0
2018-03-21 12:15:00,14.29,14.3,14.27,14.29,88998.0,5.5232,5.527,5.5154,5.5232,88998.0
2018-03-21 12:20:00,14.29,14.3,14.27,14.29,54227.0,5.5232,5.527,5.5154,5.5232,54227.0
2018-03-21 12:25:00,14.29,14.3,14.27,14.28,59594.0,5.5232,5.527,5.5154,5.5193,59594.0
2018-03-21 12:30:00,14.29,14.29,14.24,14.27,120408.0,5.5232,5.5232,5.5039,5.5154,120408.0
2018-03-21 12:35:00,14.27,14.3,14.26,14.29,268941.0,5.5154,5.527,5.5116,5.5232,268941.0
2018-03-21 12:40:00,14.29,14.3,14.28,14.3,365852.0,5.5232,5.527,5.5193,5.527,365852.0
2018-03-21 12:45:00,14.3,14.31,14.29,14.31,71154.0,5.527,5.5309,5.5232,5.5309,71154.0
2018-03-21 12:50:00,14.31,14.34,14.3,14.32,157401.0,5.5309,5.5425,5.527,5.5348,157401.0
2018-03-21 12:55:00,14.32,14.36,14.31,14.36,201539.0,5.5348,5.5502,5.5309,5.5502,201539.0
2018-03-21 13:00:00,14.36,14.36,14.33,14.34,109371.0,5.5502,5.5502,5.5386,5.5425,109371.0
2018-03-21 13:05:00,14.34,14.35,14.3,14.31,129483.0,5.5425,5.5464,5.527,5.5309,129483.0
2018-03-21 13:10:00,14.31,14.32,14.3,14.31,65034.0,5.5309,5.5348,5.527,5.5309,65034.0
2018-03-21 13:15:00,14.32,14.33,14.31,14.31,69630.0,5.5348,5.5386,5.5309,5.5309,69630.0
2018-03-21 13:20:00,14.32,14.34,14.3,14.33,88697.0,5.5348,5.5425,5.527,5.5386,88697.0
2018-03-21 13:25:00,14.33,14.34,14.32,14.34,42739.0,5.5386,5.5425,5.5348,5.5425,42739.0
2018-03-21 13:30:00,14.34,14.34,14.31,14.32,98412.0,5.5425,5.5425,5.5309,5.5348,98412.0
2018-03-21 13:35:00,14.32,14.34,14.3,14.31,86323.0,5.5348,5.5425,5.527,5.5309,86323.0
2018-03-21 13:40:00,14.31,14.32,14.29,14.31,128026.0,5.5309,5.5348,5.5232,5.5309,128026.0
2018-03-21 13:45:00,14.31,14.34,14.3,14.32,141575.0,5.5309,5.5425,5.527,5.5348,141575.0
2018-03-21 13:50:00,14.31,14.33,14.3,14.32,99761.0,5.5309,5.5386,5.527,5.5348,99761.0
2018-03-21 13:55:00,14.32,14.32,14.3,14.31,62005.0,5.5348,5.5348,5.527,5.5309,62005.0
2018-03-21 14:00:00,14.31,14.45,14.27,14.38,597175.0,5.5309,5.585,5.5154,5.558,597175.0
2018-03-21 14:05:00,14.38,14.43,14.36,14.42,192259.0,5.558,5.5773,5.5502,5.5734,192259.0
2018-03-21 14:10:00,14.43,14.45,14.39,14.45,144711.0,5.5773,5.585,5.5618,5.585,144711.0
2018-03-21 14:15:00,14.45,14.5,14.41,14.42,314251.0,5.585,5.6043,5.5696,5.5734,314251.0
2018-03-21 14:20:00,14.43,14.45,14.39,14.41,176766.0,5.5773,5.585,5.5618,5.5696,176766.0
2018-03-21 14:25:00,14.41,14.41,14.33,14.38,212893.0,5.5696,5.5696,5.5386,5.558,212893.0
2018-03-21 14:30:00,14.38,14.42,14.37,14.41,339575.0,5.558,5.5734,5.5541,5.5696,339575.0
2018-03-21 14:35:00,14.41,14.42,14.34,14.35,242369.0,5.5696,5.5734,5.5425,5.5464,242369.0
2018-03-21 14:40:00,14.35,14.41,14.34,14.4,278081.0,5.5464,5.5696,5.5425,5.5657,278081.0
2018-03-21 14:45:00,14.41,14.43,14.39,14.4,326471.0,5.5696,5.5773,5.5618,5.5657,326471.0
2018-03-21 14:50:00,14.4,14.41,14.36,14.39,244167.0,5.5657,5.5696,5.5502,5.5618,244167.0
2018-03-21 14:55:00,14.39,14.43,14.38,14.42,153217.0,5.5618,5.5773,5.558,5.5734,153217.0
2018-03-21 15:00:00,14.42,14.47,14.41,14.47,179734.0,5.5734,5.5927,5.5696,5.5927,179734.0
2018-03-21 15:05:00,14.46,14.48,14.44,14.47,285580.0,5.5889,5.5966,5.5812,5.5927,285580.0
2018-03-21 15:10:00,14.47,14.53,14.45,14.52,283656.0,5.5927,5.6159,5.585,5.6121,283656.0
2018-03-21 15:15:00,14.52,14.52,14.48,14.5,377352.0,5.6121,5.6121,5.5966,5.6043,377352.0
2018-03-21 15:20:00,14.49,14.54,14.49,14.52,285611.0,5.6005,5.6198,5.6005,5.6121,285611.0
2018-03-21 15:25:00,14.52,14.52,14.48,14.48,174484.0,5.6121,5.6121,5.5966,5.5966,174484.0
2018-03-21 15:30:00,14.48,14.51,14.47,14.5,142630.0,5.5966,5.6082,5.5927,5.6043,142630.0
2018-03-21 15:35:00,14.5,14.55,14.49,14.53,288243.0,5.6043,5.6237,5.6005,5.6159,288243.0
2018-03-21 15:40:00,14.53,14.54,14.51,14.52,331434.0,5.6159,5.6198,5.6082,5.6121,331434.0
2018-03-21 15:45:00,14.53,14.55,14.51,14.54,356744.0,5.6159,5.6237,5.6082,5.6198,356744.0
2018-03-21 15:50:00,14.54,14.55,14.51,14.51,520031.0,5.6198,5.6237,5.6082,5.6082,520031.0
2018-03-21 15:55:00,14.52,14.52,14.49,14.5,976471.0,5.6121,5.6121,5.6005,5.6043,976471.0
2018-03-22 09:30:00,14.22,14.22,14.12,14.18,275506.0,5.4961,5.4961,5.4575,5.4807,275506.0
2018-03-22 09:35:00,14.17,14.23,14.15,14.21,218019.0,5.4768,5.5,5.4691,5.4923,218019.0
2018-03-22 09:40:00,14.21,14.23,14.18,14.21,254859.0,5.4923,5.5,5.4807,5.4923,254859.0
2018-03-22 09:45:00,14.21,14.25,14.2,14.23,199646.0,5.4923,5.5077,5.4884,5.5,199646.0
2018-03-22 09:50:00,14.22,14.22,14.16,14.17,194756.0,5.4961,5.4961,5.4729,5.4768,194756.0
2018-03-22 09:55:00,14.17,14.2,14.15,14.17,109056.0,5.4768,5.4884,5.4691,5.4768,109056.0
2018-03-22 10:00:00,14.16,14.18,14.12,14.18,229250.0,5.4729,5.4807,5.4575,5.4807,229250.0
2018-03-22 10:05:00,14.19,14.19,14.17,14.19,70032.0,5.4845,5.4845,5.4768,5.4845,70032.0
2018-03-22 10:10:00,14.19,14.24,14.17,14.22,177523.0,5.4845,5.5039,5.4768,5.4961,177523.0
2018-03-22 10:15:00,14.23,14.24,14.2,14.22,211682.0,5.5,5.5039,5.4884,5.4961,211682.0
2018-03-22 10:20:00,14.21,14.22,14.17,14.2,111725.0,5.4923,5.4961,5.4768,5.4884,111725.0
2018-03-22 10:25:00,14.2,14.22,14.18,14.19,217277.0,5.4884,5.4961,5.4807,5.4845,217277.0
2018-03-22 10:30:00,14.19,14.19,14.13,14.14,246220.0,5.4845,5.4845,5.4613,5.4652,246220.0
2018-03-22 10:35:00,14.13,14.17,14.13,14.17,75649.0,5.4613,5.4768,5.4613,5.4768,75649.0
2018-03-22 10:40:00,14.16,14.16,14.13,14.13,106255.0,5.4729,5.4729,5.4613,5.4613,106255.0
2018-03-22 10:45:00,14.13,14.14,14.09,14.1,153498.0,5.4613,5.4652,5.4459,5.4497,153498.0
2018-03-22 10:50:00,14.1,14.13,14.09,14.12,118661.0,5.4497,5.4613,5.4459,5.4575,118661.0
2018-03-22 10:55:00,14.12,14.16,14.11,14.16,126771.0,5.4575,5.4729,5.4536,5.4729,126771.0
2018-03-22 11:00:00,14.16,14.19,14.15,14.18,651775.0,5.4729,5.4845,5.4691,5.4807,651775.0
2018-03-22 11:05:00,14.18,14.21,14.17,14.18,374503.0,5.4807,5.4923,5.4768,5.4807,374503.0
2018-03-22 11:10:00,14.19,14.21,14.17,14.21,60817.0,5.4845,5.4923,5.4768,5.4923,60817.0
2018-03-22 11:15:00,14.2,14.21,14.19,14.19,62722.0,5.4884,5.4923,5.4845,5.4845,62722.0
2018-03-22 11:20:00,14.19,14.2,14.15,14.16,101896.0,5.4845,5.4884,5.4691,5.4729,101896.0
2018-03-22 11:25:00,14.17,14.19,14.15,14.19,150087.0,5.4768,5.4845,5.4691,5.4845,150087.0
2018-03-22 11:30:00,14.19,14.2,14.15,14.16,147283.0,5.4845,5.4884,5.4691,5.4729,147283.0
2018-03-22 11:35:00,14.16,14.16,14.12,14.14,185412.0,5.4729,5.4729,5.4575,5.4652,185412.0
2018-03-22 11:40:00,14.15,14.16,14.11,14.15,123132.0,5.4691,5.4729,5.4536,5.4691,123132.0
2018-03-22 11:45:00,14.15,14.19,14.13,14.18,166543.0,5.4691,5.4845,5.4613,5.4807,166543.0
2018-03-22 11:50:00,14.18,14.22,14.18,14.21,99393.0,5.4807,5.4961,5.4807,5.4923,99393.0
2018-03-22 11:55:00,14.21,14.23,14.2,14.21,98679.0,5.4923,5.5,5.4884,5.4923,98679.0
2018-03-22 12:00:00,14.2,14.24,14.2,14.24,207219.0,5.4884,5.5039,5.4884,5.5039,207219.0
2018-03-22 12:05:00,14.24,14.25,14.21,14.21,106466.0,5.5039,5.5077,5.4923,5.4923,106466.0
2018-03-22 12:10:00,14.21,14.24,14.21,14.24,94558.0,5.4923,5.5039,5.4923,5.5039,94558.0
2018-03-22 12:15:00,14.23,14.31,14.22,14.31,123120.0,5.5,5.5309,5.4961,5.5309,123120.0
2018-03-22 12:20:00,14.3,14.34,14.3,14.32,223650.0,5.527,5.5425,5.527,5.5348,223650.0
2018-03-22 12:25:00,14.32,14.34,14.29,14.32,255218.0,5.5348,5.5425,5.5232,5.5348,255218.0
2018-03-22 12:30:00,14.33,14.36,14.32,14.36,141960.0,5.5386,5.5502,5.5348,5.5502,141960.0
2018-03-22 12:35:00,14.36,14.37,14.32,14.32,56978.0,5.5502,5.5541,5.5348,5.5348,56978.0
2018-03-22 12:40:00,14.32,14.32,14.3,14.3,52550.0,5.5348,5.5348,5.527,5.527,52550.0
2018-03-22 12:45:00,14.3,14.33,14.28,14.32,62986.0,5.527,5.5386,5.5193,5.5348,62986.0
2018-03-22 12:50:00,14.32,14.35,14.3,14.33,71386.0,5.5348,5.5464,5.527,5.5386,71386.0
2018-03-22 12:55:00,14.33,14.35,14.31,14.32,34716.0,5.5386,5.5464,5.5309,5.5348,34716.0
2018-03-22 13:00:00,14.31,14.31,14.27,14.28,59979.0,5.5309,5.5309,5.5154,5.5193,59979.0
2018-03-22 13:05:00,14.28,14.31,14.27,14.31,47648.0,5.5193,5.5309,5.5154,5.5309,47648.0
2018-03-22 13:10:00,14.31,14.35,14.3,14.35,68402.0,5.5309,5.5464,5.527,5.5464,68402.0
2018-03-22 13:15:00,14.35,14.35,14.3,14.32,60625.0,5.5464,5.5464,5.527,5.5348,60625.0
2018-03-22 13:20:00,14.32,14.36,14.32,14.35,98358.0,5.5348,5.5502,5.5348,5.5464,98358.0
2018-03-22 13:25:00,14.35,14.39,14.35,14.39,119314.0,5.5464,5.5618,5.5464,5.5618,119314.0
2018-03-22 13:30:00,14.39,14.41,14.36,14.39,94635.0,5.5618,5.5696,5.5502,5.5618,94635.0
2018-03-22 13:35:00,14.39,14.43,14.39,14.42,84955.0,5.5618,5.5773,5.5618,5.5734,84955.0
2018-03-22 13:40:00,14.42,14.43,14.39,14.41,119816.0,5.5734,5.5773,5.5618,5.5696,119816.0
2018-03-22 13:45:00,14.41,14.44,14.39,14.41,342631.0,5.5696,5.5812,5.5618,5.5696,342631.0
2018-03-22 13:50:00,14.41,14.43,14.37,14.38,130911.0,5.5696,5.5773,5.5541,5.558,130911.0
2018-03-22 13:55:00,14.38,14.4,14.36,14.39,117319.0,5.558,5.5657,5.5502,5.5618,117319.0
2018-03-22 14:00:00,14.39,14.41,14.38,14.4,155581.0,5.5618,5.5696,5.558,5.5657,155581.0
2018-03-22 14:05:00,14.4,14.42,14.39,14.4,127796.0,5.5657,5.5734,5.5618,5.5657,127796.0
2018-03-22 14:10:00,14.4,14.4,14.37,14.38,66393.0,5.5657,5.5657,5.5541,5.558,66393.0
2018-03-22 14:15:00,14.39,14.42,14.38,14.41,224183.0,5.5618,5.5734,5.558,5.5696,224183.0
2018-03-22 14:20:00,14.41,14.41,14.38,14.38,114761.0,5.5696,5.5696,5.558,5.558,114761.0
2018-03-22 14:25:00,14.38,14.4,14.35,14.36,239104.0,5.558,5.5657,5.5464,5.5502,239104.0
2018-03-22 14:30:00,14.36,14.39,14.34,14.37,81484.0,5.5502,5.5618,5.5425,5.5541,81484.0
2018-03-22 14:35:00,14.38,14.39,14.35,14.39,126210.0,5.558,5.5618,5.5464,5.5618,126210.0
2018-03-22 14:40:00,14.39,14.39,14.37,14.39,79754.0,5.5618,5.5618,5.5541,5.5618,79754.0
2018-03-22 14:45:00,14.39,14.42,14.37,14.4,127808.0,5.5618,5.5734,5.5541,5.5657,127808.0
2018-03-22 14:50:00,14.4,14.4,14.36,14.36,110655.0,5.5657,5.5657,5.5502,5.5502,110655.0
2018-03-22 14:55:00,14.35,14.37,14.34,14.36,139307.0,5.5464,5.5541,5.5425,5.5502,139307.0
2018-03-22 15:00:00,14.35,14.39,14.34,14.37,119795.0,5.5464,5.5618,5.5425,5.5541,119795.0
2018-03-22 15:05:00,14.37,14.38,14.33,14.34,93312.0,5.5541,5.558,5.5386,5.5425,93312.0
2018-03-22 15:10:00,14.34,14.35,14.31,14.32,67802.0,5.5425,5.5464,5.5309,5.5348,67802.0
2018-03-22 15:15:00,14.31,14.31,14.25,14.27,148288.0,5.5309,5.5309,5.5077,5.5154,148288.0
2018-03-22 15:20:00,14.27,14.32,14.26,14.29,129317.0,5.5154,5.5348,5.5116,5.5232,129317.0
2018-03-22 15:25:00,14.29,14.29,14.24,14.25,147716.0,5.5232,5.5232,5.5039,5.5077,147716.0
2018-03-22 15:30:00,14.25,14.25,14.19,14.22,198389.0,5.5077,5.5077,5.4845,5.4961,198389.0
2018-03-22 15:35:00,14.22,14.23,14.18,14.18,184647.0,5.4961,5.5,5.4807,5.4807,184647.0
2018-03-22 15:40:00,14.18,14.22,14.17,14.21,198260.0,5.4807,5.4961,5.4768,5.4923,198260.0
2018-03-22 15:45:00,14.21,14.22,14.14,14.19,543904.0,5.4923,5.4961,5.4652,5.4845,543904.0
2018-03-22 15:50:00,14.19,14.21,14.17,14.17,480170.0,5.4845,5.4923,5.4768,5.4768,480170.0
2018-03-22 15:55:00,14.17,14.22,14.17,14.19,713634.0,5.4768,5.4961,5.4768,5.4845,713634.0
2018-03-23 09:30:00,14.31,14.34,14.24,14.24,260226.0,5.5309,5.5425,5.5039,5.5039,260226.0
2018-03-23 09:35:00,14.24,14.24,14.18,14.2,247190.0,5.5039,5.5039,5.4807,5.4884,247190.0
2018-03-23 09:40:00,14.19,14.22,14.18,14.19,149224.0,5.4845,5.4961,5.4807,5.4845,149224.0
2018-03-23 09:45:00,14.19,14.19,14.13,14.16,171216.0,5.4845,5.4845,5.4613,5.4729,171216.0
2018-03-23 09:50:00,14.17,14.23,14.15,14.23,122846.0,5.4768,5.5,5.4691,5.5,122846.0
2018-03-23 09:55:00,14.23,14.27,14.22,14.25,244138.0,5.5,5.5154,5.4961,5.5077,244138.0
2018-03-23 10:00:00,14.25,14.33,14.25,14.33,267461.0,5.5077,5.5386,5.5077,5.5386,267461.0
2018-03-23 10:05:00,14.33,14.35,14.29,14.33,197491.0,5.5386,5.5464,5.5232,5.5386,197491.0
2018-03-23 10:10:00,14.33,14.36,14.31,14.34,199235.0,5.5386,5.5502,5.5309,5.5425,199235.0
2018-03-23 10:15:00,14.33,14.35,14.31,14.33,180164.0,5.5386,5.5464,5.5309,5.5386,180164.0
2018-03-23 10:20:00,14.32,14.33,14.28,14.28,107563.0,5.5348,5.5386,5.5193,5.5193,107563.0
2018-03-23 10:25:00,14.28,14.36,14.27,14.36,115713.0,5.5193,5.5502,5.5154,5.5502,115713.0
2018-03-23 10:30:00,14.36,14.4,14.34,14.39,167746.0,5.5502,5.5657,5.5425,5.5618,167746.0
2018-03-23 10:35:00,14.39,14.39,14.36,14.38,80416.0,5.5618,5.5618,5.5502,5.558,80416.0
2018-03-23 10:40:00,14.37,14.42,14.37,14.4,119241.0,5.5541,5.5734,5.5541,5.5657,119241.0
2018-03-23 10:45:00,14.4,14.46,14.39,14.44,330327.0,5.5657,5.5889,5.5618,5.5812,330327.0
2018-03-23 10:50:00,14.44,14.44,14.39,14.42,163060.0,5.5812,5.5812,5.5618,5.5734,163060.0
2018-03-23 10:55:00,14.42,14.45,14.4,14.43,72853.0,5.5734,5.585,5.5657,5.5773,72853.0
2018-03-23 11:00:00,14.44,14.46,14.39,14.4,105037.0,5.5812,5.5889,5.5618,5.5657,105037.0
2018-03-23 11:05:00,14.41,14.42,14.39,14.39,92182.0,5.5696,5.5734,5.5618,5.5618,92182.0
2018-03-23 11:10:00,14.39,14.4,14.36,14.38,71617.0,5.5618,5.5657,5.5502,5.558,71617.0
2018-03-23 11:15:00,14.38,14.4,14.37,14.39,52263.0,5.558,5.5657,5.5541,5.5618,52263.0
2018-03-23 11:20:00,14.39,14.41,14.38,14.39,78369.0,5.5618,5.5696,5.558,5.5618,78369.0
2018-03-23 11:25:00,14.39,14.39,14.36,14.36,57746.0,5.5618,5.5618,5.5502,5.5502,57746.0
2018-03-23 11:30:00,14.36,14.38,14.35,14.37,119805.0,5.5502,5.558,5.5464,5.5541,119805.0
2018-03-23 11:35:00,14.38,14.38,14.33,14.34,95218.0,5.558,5.558,5.5386,5.5425,95218.0
2018-03-23 11:40:00,14.34,14.34,14.29,14.3,126345.0,5.5425,5.5425,5.5232,5.527,126345.0
2018-03-23 11:45:00,14.3,14.3,14.27,14.28,76269.0,5.527,5.527,5.5154,5.5193,76269.0
2018-03-23 11:50:00,14.28,14.28,14.24,14.26,83646.0,5.5193,5.5193,5.5039,5.5116,83646.0
2018-03-23 11:55:00,14.26,14.26,14.21,14.22,150638.0,5.5116,5.5116,5.4923,5.4961,150638.0
2018-03-23 12:00:00,14.23,14.26,14.19,14.2,150322.0,5.5,5.5116,5.4845,5.4884,150322.0
2018-03-23 12:05:00,14.21,14.21,14.17,14.18,86212.0,5.4923,5.4923,5.4768,5.4807,86212.0
2018-03-23 12:10:00,14.18,14.18,14.14,14.17,104558.0,5.4807,5.4807,5.4652,5.4768,104558.0
2018-03-23 12:15:00,14.17,14.21,14.17,14.2,126115.0,5.4768,5.4923,5.4768,5.4884,126115.0
2018-03-23 12:20:00,14.19,14.23,14.18,14.23,39085.0,5.4845,5.5,5.4807,5.5,39085.0
2018-03-23 12:25:00,14.23,14.29,14.23,14.29,167495.0,5.5,5.5232,5.5,5.5232,167495.0
2018-03-23 12:30:00,14.29,14.3,14.24,14.24,74281.0,5.5232,5.527,5.5039,5.5039,74281.0
2018-03-23 12:35:00,14.25,14.26,14.23,14.24,87365.0,5.5077,5.5116,5.5,5.5039,87365.0
2018-03-23 12:40:00,14.24,14.24,14.2,14.2,84787.0,5.5039,5.5039,5.4884,5.4884,84787.0
2018-03-23 12:45:00,14.2,14.23,14.2,14.2,52398.0,5.4884,5.5,5.4884,5.4884,52398.0
2018-03-23 12:50:00,14.2,14.21,14.18,14.18,102002.0,5.4884,5.4923,5.4807,5.4807,102002.0
2018-03-23 12:55:00,14.19,14.22,14.18,14.21,51655.0,5.4845,5.4961,5.4807,5.4923,51655.0
2018-03-23 13:00:00,14.21,14.24,14.19,14.24,71081.0,5.4923,5.5039,5.4845,5.5039,71081.0
2018-03-23 13:05:00,14.24,14.28,14.22,14.28,73292.0,5.5039,5.5193,5.4961,5.5193,73292.0
2018-03-23 13:10:00,14.28,14.29,14.26,14.28,86358.0,5.5193,5.5232,5.5116,5.5193,86358.0
2018-03-23 13:15:00,14.29,14.29,14.27,14.29,45296.0,5.5232,5.5232,5.5154,5.5232,45296.0
2018-03-23 13:20:00,14.29,14.34,14.28,14.34,68427.0,5.5232,5.5425,5.5193,5.5425,68427.0
2018-03-23 13:25:00,14.34,14.35,14.32,14.33,74109.0,5.5425,5.5464,5.5348,5.5386,74109.0
2018-03-23 13:30:00,14.33,14.36,14.32,14.35,63667.0,5.5386,5.5502,5.5348,5.5464,63667.0
2018-03-23 13:35:00,14.35,14.36,14.3,14.31,48255.0,5.5464,5.5502,5.527,5.5309,48255.0
2018-03-23 13:40:00,14.31,14.35,14.3,14.34,138506.0,5.5309,5.5464,5.527,5.5425,138506.0
2018-03-23 13:45:00,14.34,14.38,14.34,14.36,54756.0,5.5425,5.558,5.5425,5.5502,54756.0
2018-03-23 13:50:00,14.36,14.4,14.35,14.39,299437.0,5.5502,5.5657,5.5464,5.5618,299437.0
2018-03-23 13:55:00,14.39,14.41,14.37,14.4,128144.0,5.5618,5.5696,5.5541,5.5657,128144.0
2018-03-23 14:00:00,14.4,14.42,14.37,14.39,529181.0,5.5657,5.5734,5.5541,5.5618,529181.0
2018-03-23 14:05:00,14.4,14.4,14.37,14.4,556138.0,5.5657,5.5657,5.5541,5.5657,556138.0
2018-03-23 14:10:00,14.4,14.41,14.38,14.39,234737.0,5.5657,5.5696,5.558,5.5618,234737.0
2018-03-23 14:15:00,14.38,14.45,14.37,14.43,479334.0,5.558,5.585,5.5541,5.5773,479334.0
2018-03-23 14:20:00,14.43,14.45,14.42,14.45,768481.0,5.5773,5.585,5.5734,5.585,768481.0
2018-03-23 14:25:00,14.45,14.48,14.43,14.48,207650.0,5.585,5.5966,5.5773,5.5966,207650.0
2018-03-23 14:30:00,14.48,14.52,14.46,14.48,190001.0,5.5966,5.6121,5.5889,5.5966,190001.0
2018-03-23 14:35:00,14.48,14.48,14.44,14.45,132264.0,5.5966,5.5966,5.5812,5.585,132264.0
2018-03-23 14:40:00,14.46,14.49,14.44,14.45,161793.0,5.5889,5.6005,5.5812,5.585,161793.0
2018-03-23 14:45:00,14.45,14.45,14.38,14.41,377191.0,5.585,5.585,5.558,5.5696,377191.0
2018-03-23 14:50:00,14.41,14.42,14.35,14.42,296561.0,5.5696,5.5734,5.5464,5.5734,296561.0
2018-03-23 14:55:00,14.41,14.42,14.36,14.37,231783.0,5.5696,5.5734,5.5502,5.5541,231783.0
2018-03-23 15:00:00,14.38,14.38,14.32,14.35,174995.0,5.558,5.558,5.5348,5.5464,174995.0
2018-03-23 15:05:00,14.35,14.37,14.32,14.34,211682.0,5.5464,5.5541,5.5348,5.5425,211682.0
2018-03-23 15:10:00,14.34,14.4,14.33,14.38,166972.0,5.5425,5.5657,5.5386,5.558,166972.0
2018-03-23 15:15:00,14.38,14.43,14.38,14.4,197286.0,5.558,5.5773,5.558,5.5657,197286.0
2018-03-23 15:20:00,14.4,14.4,14.35,14.35,147950.0,5.5657,5.5657,5.5464,5.5464,147950.0
2018-03-23 15:25:00,14.35,14.4,14.35,14.38,174411.0,5.5464,5.5657,5.5464,5.558,174411.0
2018-03-23 15:30:00,14.39,14.39,14.35,14.37,237239.0,5.5618,5.5618,5.5464,5.5541,237239.0
2018-03-23 15:35:00,14.37,14.38,14.34,14.37,317526.0,5.5541,5.558,5.5425,5.5541,317526.0
2018-03-23 15:40:00,14.37,14.38,14.33,14.35,344218.0,5.5541,5.558,5.5386,5.5464,344218.0
2018-03-23 15:45:00,14.34,14.35,14.29,14.31,342572.0,5.5425,5.5464,5.5232,5.5309,342572.0
2018-03-23 15:50:00,14.31,14.32,14.27,14.3,491227.0,5.5309,5.5348,5.5154,5.527,491227.0
2018-03-23 15:55:00,14.29,14.34,14.29,14.32,934545.0,5.5232,5.5425,5.5232,5.5348,934545.0
2018-03-26 09:30:00,14.59,14.62,14.49,14.51,580135.0,5.6391,5.6507,5.6005,5.6082,580135.0
2018-03-26 09:35:00,14.51,14.52,14.45,14.51,557382.0,5.6082,5.6121,5.585,5.6082,557382.0
2018-03-26 09:40:00,14.51,14.53,14.44,14.44,376154.0,5.6082,5.6159,5.5812,5.5812,376154.0
2018-03-26 09:45:00,14.45,14.45,14.39,14.41,488711.0,5.585,5.585,5.5618,5.5696,488711.0
2018-03-26 09:50:00,14.41,14.42,14.36,14.39,305967.0,5.5696,5.5734,5.5502,5.5618,305967.0
2018-03-26 09:55:00,14.39,14.44,14.39,14.42,430696.0,5.5618,5.5812,5.5618,5.5734,430696.0
2018-03-26 10:00:00,14.41,14.42,14.37,14.39,213123.0,5.5696,5.5734,5.5541,5.5618,213123.0
2018-03-26 10:05:00,14.39,14.43,14.37,14.42,194034.0,5.5618,5.5773,5.5541,5.5734,194034.0
2018-03-26 10:10:00,14.42,14.43,14.38,14.41,139524.0,5.5734,5.5773,5.558,5.5696,139524.0
2018-03-26 10:15:00,14.41,14.41,14.37,14.39,202492.0,5.5696,5.5696,5.5541,5.5618,202492.0
2018-03-26 10:20:00,14.39,14.44,14.38,14.4,198369.0,5.5618,5.5812,5.558,5.5657,198369.0
2018-03-26 10:25:00,14.39,14.4,14.37,14.39,149431.0,5.5618,5.5657,5.5541,5.5618,149431.0
2018-03-26 10:30:00,14.39,14.46,14.38,14.46,363698.0,5.5618,5.5889,5.558,5.5889,363698.0
2018-03-26 10:35:00,14.46,14.46,14.44,14.46,152875.0,5.5889,5.5889,5.5812,5.5889,152875.0
2018-03-26 10:40:00,14.45,14.47,14.44,14.45,213847.0,5.585,5.5927,5.5812,5.585,213847.0
2018-03-26 10:45:00,14.45,14.45,14.41,14.45,100238.0,5.585,5.585,5.5696,5.585,100238.0
2018-03-26 10:50:00,14.45,14.45,14.41,14.43,79688.0,5.585,5.585,5.5696,5.5773,79688.0
2018-03-26 10:55:00,14.43,14.45,14.41,14.42,90527.0,5.5773,5.585,5.5696,5.5734,90527.0
2018-03-26 11:00:00,14.42,14.45,14.39,14.44,115332.0,5.5734,5.585,5.5618,5.5812,115332.0
2018-03-26 11:05:00,14.43,14.43,14.37,14.38,855309.0,5.5773,5.5773,5.5541,5.558,855309.0
2018-03-26 11:10:00,14.38,14.4,14.33,14.33,122803.0,5.558,5.5657,5.5386,5.5386,122803.0
2018-03-26 11:15:00,14.33,14.33,14.3,14.32,235675.0,5.5386,5.5386,5.527,5.5348,235675.0
2018-03-26 11:20:00,14.32,14.37,14.29,14.37,150760.0,5.5348,5.5541,5.5232,5.5541,150760.0
2018-03-26 11:25:00,14.37,14.37,14.33,14.35,110264.0,5.5541,5.5541,5.5386,5.5464,110264.0
2018-03-26 11:30:00,14.34,14.37,14.31,14.36,148986.0,5.5425,5.5541,5.5309,5.5502,148986.0
2018-03-26 11:35:00,14.36,14.39,14.35,14.38,127735.0,5.5502,5.5618,5.5464,5.558,127735.0
2018-03-26 11:40:00,14.39,14.41,14.38,14.38,148776.0,5.5618,5.5696,5.558,5.558,148776.0
2018-03-26 11:45:00,14.39,14.4,14.34,14.35,63163.0,5.5618,5.5657,5.5425,5.5464,63163.0
2018-03-26 11:50:00,14.35,14.4,14.34,14.39,109856.0,5.5464,5.5657,5.5425,5.5618,109856.0
2018-03-26 11:55:00,14.39,14.39,14.33,14.34,90985.0,5.5618,5.5618,5.5386,5.5425,90985.0
2018-03-26 12:00:00,14.33,14.34,14.29,14.29,133884.0,5.5386,5.5425,5.5232,5.5232,133884.0
2018-03-26 12:05:00,14.3,14.31,14.26,14.27,197171.0,5.527,5.5309,5.5116,5.5154,197171.0
2018-03-26 12:10:00,14.27,14.31,14.26,14.3,84937.0,5.5154,5.5309,5.5116,5.527,84937.0
2018-03-26 12:15:00,14.3,14.3,14.26,14.3,180783.0,5.527,5.527,5.5116,5.527,180783.0
2018-03-26 12:20:00,14.3,14.32,14.29,14.29,68025.0,5.527,5.5348,5.5232,5.5232,68025.0
2018-03-26 12:25:00,14.3,14.32,14.29,14.29,57755.0,5.527,5.5348,5.5232,5.5232,57755.0
2018-03-26 12:30:00,14.29,14.33,14.28,14.32,59128.0,5.5232,5.5386,5.5193,5.5348,59128.0
2018-03-26 12:35:00,14.32,14.33,14.28,14.28,152788.0,5.5348,5.5386,5.5193,5.5193,152788.0
2018-03-26 12:40:00,14.27,14.27,14.24,14.25,223861.0,5.5154,5.5154,5.5039,5.5077,223861.0
2018-03-26 12:45:00,14.26,14.26,14.23,14.25,107755.0,5.5116,5.5116,5.5,5.5077,107755.0
2018-03-26 12:50:00,14.25,14.28,14.24,14.27,67302.0,5.5077,5.5193,5.5039,5.5154,67302.0
2018-03-26 12:55:00,14.27,14.29,14.26,14.27,50707.0,5.5154,5.5232,5.5116,5.5154,50707.0
2018-03-26 13:00:00,14.27,14.3,14.26,14.28,54300.0,5.5154,5.527,5.5116,5.5193,54300.0
2018-03-26 13:05:00,14.28,14.31,14.26,14.29,73780.0,5.5193,5.5309,5.5116,5.5232,73780.0
2018-03-26 13:10:00,14.29,14.33,14.29,14.33,58120.0,5.5232,5.5386,5.5232,5.5386,58120.0
2018-03-26 13:15:00,14.32,14.35,14.32,14.33,127024.0,5.5348,5.5464,5.5348,5.5386,127024.0
2018-03-26 13:20:00,14.32,14.34,14.28,14.29,71473.0,5.5348,5.5425,5.5193,5.5232,71473.0
2018-03-26 13:25:00,14.28,14.34,14.28,14.34,95040.0,5.5193,5.5425,5.5193,5.5425,95040.0
2018-03-26 13:30:00,14.34,14.35,14.32,14.33,56531.0,5.5425,5.5464,5.5348,5.5386,56531.0
2018-03-26 13:35:00,14.33,14.36,14.32,14.35,85118.0,5.5386,5.5502,5.5348,5.5464,85118.0
2018-03-26 13:40:00,14.35,14.37,14.33,14.34,47415.0,5.5464,5.5541,5.5386,5.5425,47415.0
2018-03-26 13:45:00,14.34,14.37,14.33,14.35,71347.0,5.5425,5.5541,5.5386,5.5464,71347.0
2018-03-26 13:50:00,14.36,14.36,14.31,14.32,100235.0,5.5502,5.5502,5.5309,5.5348,100235.0
2018-03-26 13:55:00,14.32,14.36,14.3,14.36,29627.0,5.5348,5.5502,5.527,5.5502,29627.0
2018-03-26 14:00:00,14.36,14.37,14.33,14.36,165067.0,5.5502,5.5541,5.5386,5.5502,165067.0
2018-03-26 14:05:00,14.36,14.38,14.34,14.36,98644.0,5.5502,5.558,5.5425,5.5502,98644.0
2018-03-26 14:10:00,14.37,14.38,14.33,14.34,98897.0,5.5541,5.558,5.5386,5.5425,98897.0
2018-03-26 14:15:00,14.34,14.36,14.33,14.36,132994.0,5.5425,5.5502,5.5386,5.5502,132994.0
2018-03-26 14:20:00,14.36,14.36,14.33,14.33,65276.0,5.5502,5.5502,5.5386,5.5386,65276.0
2018-03-26 14:25:00,14.33,14.37,14.33,14.36,58015.0,5.5386,5.5541,5.5386,5.5502,58015.0
2018-03-26 14:30:00,14.36,14.38,14.35,14.35,107645.0,5.5502,5.558,5.5464,5.5464,107645.0
2018-03-26 14:35:00,14.35,14.37,14.34,14.35,46661.0,5.5464,5.5541,5.5425,5.5464,46661.0
2018-03-26 14:40:00,14.35,14.36,14.34,14.35,76404.0,5.5464,5.5502,5.5425,5.5464,76404.0
2018-03-26 14:45:00,14.34,14.35,14.33,14.35,70102.0,5.5425,5.5464,5.5386,5.5464,70102.0
2018-03-26 14:50:00,14.35,14.37,14.35,14.37,82180.0,5.5464,5.5541,5.5464,5.5541,82180.0
2018-03-26 14:55:00,14.37,14.38,14.35,14.36,151319.0,5.5541,5.558,5.5464,5.5502,151319.0
2018-03-26 15:00:00,14.36,14.38,14.35,14.38,88455.0,5.5502,5.558,5.5464,5.558,88455.0
2018-03-26 15:05:00,14.38,14.39,14.36,14.38,126085.0,5.558,5.5618,5.5502,5.558,126085.0
2018-03-26 15:10:00,14.39,14.4,14.38,14.4,81625.0,5.5618,5.5657,5.558,5.5657,81625.0
2018-03-26 15:15:00,14.4,14.42,14.38,14.41,130097.0,5.5657,5.5734,5.558,5.5696,130097.0
2018-03-26 15:20:00,14.41,14.42,14.39,14.41,144438.0,5.5696,5.5734,5.5618,5.5696,144438.0
2018-03-26 15:25:00,14.4,14.44,14.39,14.44,206927.0,5.5657,5.5812,5.5618,5.5812,206927.0
2018-03-26 15:30:00,14.44,14.48,14.43,14.46,316843.0,5.5812,5.5966,5.5773,5.5889,316843.0
2018-03-26 15:35:00,14.46,14.46,14.42,14.44,366561.0,5.5889,5.5889,5.5734,5.5812,366561.0
2018-03-26 15:40:00,14.44,14.46,14.43,14.46,298398.0,5.5812,5.5889,5.5773,5.5889,298398.0
2018-03-26 15:45:00,14.46,14.47,14.44,14.47,476146.0,5.5889,5.5927,5.5812,5.5927,476146.0
2018-03-26 15:50:00,14.47,14.47,14.45,14.46,282417.0,5.5927,5.5927,5.585,5.5889,282417.0
2018-03-26 15:55:00,14.46,14.48,14.45,14.47,631259.0,5.5889,5.5966,5.585,5.5927,631259.0
2018-03-27 09:30:00,14.45,14.46,14.34,14.36,418102.0,5.585,5.5889,5.5425,5.5502,418102.0
2018-03-27 09:35:00,14.37,14.39,14.34,14.37,189006.0,5.5541,5.5618,5.5425,5.5541,189006.0
2018-03-27 09:40:00,14.38,14.43,14.37,14.42,242139.0,5.558,5.5773,5.5541,5.5734,242139.0
2018-03-27 09:45:00,14.41,14.41,14.32,14.32,169768.0,5.5696,5.5696,5.5348,5.5348,169768.0
2018-03-27 09:50:00,14.32,14.36,14.31,14.33,163479.0,5.5348,5.5502,5.5309,5.5386,163479.0
2018-03-27 09:55:00,14.33,14.35,14.31,14.33,160164.0,5.5386,5.5464,5.5309,5.5386,160164.0
2018-03-27 10:00:00,14.34,14.34,14.31,14.34,55421.0,5.5425,5.5425,5.5309,5.5425,55421.0
2018-03-27 10:05:00,14.34,14.38,14.33,14.34,232288.0,5.5425,5.558,5.5386,5.5425,232288.0
2018-03-27 10:10:00,14.34,14.34,14.27,14.29,110778.0,5.5425,5.5425,5.5154,5.5232,110778.0
2018-03-27 10:15:00,14.28,14.32,14.27,14.31,76446.0,5.5193,5.5348,5.5154,5.5309,76446.0
2018-03-27 10:20:00,14.31,14.33,14.28,14.3,82761.0,5.5309,5.5386,5.5193,5.527,82761.0
2018-03-27 10:25:00,14.3,14.32,14.27,14.29,195651.0,5.527,5.5348,5.5154,5.5232,195651.0
2018-03-27 10:30:00,14.29,14.3,14.25,14.27,208502.0,5.5232,5.527,5.5077,5.5154,208502.0
2018-03-27 10:35:00,14.26,14.33,14.26,14.29,268509.0,5.5116,5.5386,5.5116,5.5232,268509.0
2018-03-27 10:40:00,14.29,14.33,14.27,14.32,123471.0,5.5232,5.5386,5.5154,5.5348,123471.0
2018-03-27 10:45:00,14.32,14.32,14.25,14.28,156527.0,5.5348,5.5348,5.5077,5.5193,156527.0
2018-03-27 10:50:00,14.28,14.3,14.27,14.28,122834.0,5.5193,5.527,5.5154,5.5193,122834.0
2018-03-27 10:55:00,14.27,14.3,14.26,14.28,132048.0,5.5154,5.527,5.5116,5.5193,132048.0
2018-03-27 11:00:00,14.28,14.3,14.26,14.26,128459.0,5.5193,5.527,5.5116,5.5116,128459.0
2018-03-27 11:05:00,14.27,14.28,14.25,14.28,70232.0,5.5154,5.5193,5.5077,5.5193,70232.0
2018-03-27 11:10:00,14.28,14.28,14.25,14.27,64246.0,5.5193,5.5193,5.5077,5.5154,64246.0
2018-03-27 11:15:00,14.26,14.29,14.26,14.28,88796.0,5.5116,5.5232,5.5116,5.5193,88796.0
2018-03-27 11:20:00,14.28,14.3,14.27,14.3,68501.0,5.5193,5.527,5.5154,5.527,68501.0
2018-03-27 11:25:00,14.29,14.3,14.27,14.3,58891.0,5.5232,5.527,5.5154,5.527,58891.0
2018-03-27 11:30:00,14.29,14.31,14.27,14.31,57987.0,5.5232,5.5309,5.5154,5.5309,57987.0
2018-03-27 11:35:00,14.3,14.33,14.29,14.33,256455.0,5.527,5.5386,5.5232,5.5386,256455.0
2018-03-27 11:40:00,14.32,14.35,14.32,14.35,52459.0,5.5348,5.5464,5.5348,5.5464,52459.0
2018-03-27 11:45:00,14.35,14.36,14.33,14.35,117974.0,5.5464,5.5502,5.5386,5.5464,117974.0
2018-03-27 11:50:00,14.36,14.38,14.35,14.38,61783.0,5.5502,5.558,5.5464,5.558,61783.0
2018-03-27 11:55:00,14.38,14.39,14.36,14.38,141874.0,5.558,5.5618,5.5502,5.558,141874.0
2018-03-27 12:00:00,14.37,14.39,14.35,14.39,79166.0,5.5541,5.5618,5.5464,5.5618,79166.0
2018-03-27 12:05:00,14.39,14.4,14.36,14.38,218830.0,5.5618,5.5657,5.5502,5.558,218830.0
2018-03-27 12:10:00,14.39,14.41,14.38,14.4,127257.0,5.5618,5.5696,5.558,5.5657,127257.0
2018-03-27 12:15:00,14.39,14.4,14.37,14.39,53297.0,5.5618,5.5657,5.5541,5.5618,53297.0
2018-03-27 12:20:00,14.39,14.39,14.37,14.38,52999.0,5.5618,5.5618,5.5541,5.558,52999.0
2018-03-27 12:25:00,14.37,14.38,14.31,14.32,239426.0,5.5541,5.558,5.5309,5.5348,239426.0
2018-03-27 12:30:00,14.31,14.32,14.28,14.32,211735.0,5.5309,5.5348,5.5193,5.5348,211735.0
2018-03-27 12:35:00,14.32,14.35,14.31,14.34,69326.0,5.5348,5.5464,5.5309,5.5425,69326.0
2018-03-27 12:40:00,14.34,14.37,14.34,14.36,96802.0,5.5425,5.5541,5.5425,5.5502,96802.0
2018-03-27 12:45:00,14.36,14.38,14.35,14.35,82219.0,5.5502,5.558,5.5464,5.5464,82219.0
2018-03-27 12:50:00,14.35,14.35,14.32,14.34,90990.0,5.5464,5.5464,5.5348,5.5425,90990.0
2018-03-27 12:55:00,14.34,14.37,14.33,14.36,58186.0,5.5425,5.5541,5.5386,5.5502,58186.0
2018-03-27 13:00:00,14.36,14.38,14.35,14.36,107376.0,5.5502,5.558,5.5464,5.5502,107376.0
2018-03-27 13:05:00,14.36,14.37,14.34,14.35,67022.0,5.5502,5.5541,5.5425,5.5464,67022.0
2018-03-27 13:10:00,14.35,14.36,14.32,14.36,71699.0,5.5464,5.5502,5.5348,5.5502,71699.0
2018-03-27 13:15:00,14.36,14.37,14.34,14.34,57899.0,5.5502,5.5541,5.5425,5.5425,57899.0
2018-03-27 13:20:00,14.34,14.35,14.31,14.32,92048.0,5.5425,5.5464,5.5309,5.5348,92048.0
2018-03-27 13:25:00,14.32,14.32,14.29,14.29,145731.0,5.5348,5.5348,5.5232,5.5232,145731.0
2018-03-27 13:30:00,14.3,14.31,14.28,14.29,92829.0,5.527,5.5309,5.5193,5.5232,92829.0
2018-03-27 13:35:00,14.28,14.3,14.26,14.28,104992.0,5.5193,5.527,5.5116,5.5193,104992.0
2018-03-27 13:40:00,14.28,14.3,14.27,14.3,82617.0,5.5193,5.527,5.5154,5.527,82617.0
2018-03-27 13:45:00,14.3,14.3,14.28,14.28,49847.0,5.527,5.527,5.5193,5.5193,49847.0
2018-03-27 13:50:00,14.29,14.29,14.25,14.25,98703.0,5.5232,5.5232,5.5077,5.5077,98703.0
2018-03-27 13:55:00,14.26,14.28,14.25,14.27,213388.0,5.5116,5.5193,5.5077,5.5154,213388.0
2018-03-27 14:00:00,14.26,14.27,14.23,14.24,355713.0,5.5116,5.5154,5.5,5.5039,355713.0
2018-03-27 14:05:00,14.24,14.27,14.23,14.24,125116.0,5.5039,5.5154,5.5,5.5039,125116.0
2018-03-27 14:10:00,14.24,14.26,14.22,14.23,102476.0,5.5039,5.5116,5.4961,5.5,102476.0
2018-03-27 14:15:00,14.23,14.24,14.22,14.23,167092.0,5.5,5.5039,5.4961,5.5,167092.0
2018-03-27 14:20:00,14.23,14.23,14.21,14.21,55522.0,5.5,5.5,5.4923,5.4923,55522.0
2018-03-27 14:25:00,14.21,14.21,14.17,14.18,98688.0,5.4923,5.4923,5.4768,5.4807,98688.0
2018-03-27 14:30:00,14.18,14.19,14.14,14.15,330635.0,5.4807,5.4845,5.4652,5.4691,330635.0
2018-03-27 14:35:00,14.15,14.17,14.14,14.17,204211.0,5.4691,5.4768,5.4652,5.4768,204211.0
2018-03-27 14:40:00,14.17,14.21,14.16,14.2,282579.0,5.4768,5.4923,5.4729,5.4884,282579.0
2018-03-27 14:45:00,14.2,14.2,14.13,14.14,243888.0,5.4884,5.4884,5.4613,5.4652,243888.0
2018-03-27 14:50:00,14.15,14.16,14.12,14.12,91484.0,5.4691,5.4729,5.4575,5.4575,91484.0
2018-03-27 14:55:00,14.12,14.15,14.08,14.08,181016.0,5.4575,5.4691,5.442,5.442,181016.0
2018-03-27 15:00:00,14.08,14.11,14.04,14.05,301502.0,5.442,5.4536,5.4266,5.4304,301502.0
2018-03-27 15:05:00,14.05,14.06,14.01,14.06,162313.0,5.4304,5.4343,5.415,5.4343,162313.0
2018-03-27 15:10:00,14.06,14.07,14.03,14.05,160962.0,5.4343,5.4381,5.4227,5.4304,160962.0
2018-03-27 15:15:00,14.05,14.09,14.05,14.06,92498.0,5.4304,5.4459,5.4304,5.4343,92498.0
2018-03-27 15:20:00,14.06,14.07,14.03,14.04,66178.0,5.4343,5.4381,5.4227,5.4266,66178.0
2018-03-27 15:25:00,14.04,14.04,13.97,13.98,302510.0,5.4266,5.4266,5.3995,5.4034,302510.0
2018-03-27 15:30:00,13.97,13.98,13.91,13.92,876141.0,5.3995,5.4034,5.3763,5.3802,876141.0
2018-03-27 15:35:00,13.92,13.94,13.89,13.92,795796.0,5.3802,5.3879,5.3686,5.3802,795796.0
2018-03-27 15:40:00,13.92,13.93,13.87,13.87,700235.0,5.3802,5.384,5.3608,5.3608,700235.0
2018-03-27 15:45:00,13.87,13.93,13.86,13.9,843751.0,5.3608,5.384,5.357,5.3724,843751.0
2018-03-27 15:50:00,13.91,13.96,13.9,13.95,434327.0,5.3763,5.3956,5.3724,5.3918,434327.0
2018-03-27 15:55:00,13.94,13.98,13.93,13.97,732258.0,5.3879,5.4034,5.384,5.3995,732258.0
2018-03-28 09:30:00,13.88,13.98,13.85,13.92,521367.0,5.3647,5.4034,5.3531,5.3802,521367.0
2018-03-28 09:35:00,13.92,13.94,13.82,13.83,144020.0,5.3802,5.3879,5.3415,5.3454,144020.0
2018-03-28 09:40:00,13.83,13.83,13.73,13.73,143207.0,5.3454,5.3454,5.3067,5.3067,143207.0
2018-03-28 09:45:00,13.73,13.84,13.7,13.84,283872.0,5.3067,5.3493,5.2951,5.3493,283872.0
2018-03-28 09:50:00,13.84,13.86,13.78,13.85,375645.0,5.3493,5.357,5.3261,5.3531,375645.0
2018-03-28 09:55:00,13.84,13.85,13.78,13.79,203175.0,5.3493,5.3531,5.3261,5.3299,203175.0
2018-03-28 10:00:00,13.79,13.84,13.75,13.83,232833.0,5.3299,5.3493,5.3145,5.3454,232833.0
2018-03-28 10:05:00,13.82,13.85,13.79,13.8,149373.0,5.3415,5.3531,5.3299,5.3338,149373.0
2018-03-28 10:10:00,13.8,13.8,13.73,13.74,171342.0,5.3338,5.3338,5.3067,5.3106,171342.0
2018-03-28 10:15:00,13.73,13.75,13.69,13.71,305901.0,5.3067,5.3145,5.2913,5.299,305901.0
2018-03-28 10:20:00,13.71,13.74,13.7,13.7,367060.0,5.299,5.3106,5.2951,5.2951,367060.0
2018-03-28 10:25:00,13.71,13.78,13.7,13.77,108273.0,5.299,5.3261,5.2951,5.3222,108273.0
2018-03-28 10:30:00,13.77,13.87,13.77,13.85,261624.0,5.3222,5.3608,5.3222,5.3531,261624.0
2018-03-28 10:35:00,13.85,13.85,13.79,13.79,202247.0,5.3531,5.3531,5.3299,5.3299,202247.0
2018-03-28 10:40:00,13.79,13.8,13.72,13.75,171180.0,5.3299,5.3338,5.3029,5.3145,171180.0
2018-03-28 10:45:00,13.75,13.75,13.69,13.71,172710.0,5.3145,5.3145,5.2913,5.299,172710.0
2018-03-28 10:50:00,13.71,13.75,13.68,13.74,205129.0,5.299,5.3145,5.2874,5.3106,205129.0
2018-03-28 10:55:00,13.73,13.74,13.69,13.71,170907.0,5.3067,5.3106,5.2913,5.299,170907.0
2018-03-28 11:00:00,13.71,13.74,13.68,13.68,72588.0,5.299,5.3106,5.2874,5.2874,72588.0
2018-03-28 11:05:00,13.68,13.74,13.68,13.72,146994.0,5.2874,5.3106,5.2874,5.3029,146994.0
2018-03-28 11:10:00,13.73,13.75,13.68,13.69,166712.0,5.3067,5.3145,5.2874,5.2913,166712.0
2018-03-28 11:15:00,13.7,13.74,13.67,13.72,136476.0,5.2951,5.3106,5.2835,5.3029,136476.0
2018-03-28 11:20:00,13.72,13.72,13.69,13.72,179136.0,5.3029,5.3029,5.2913,5.3029,179136.0
2018-03-28 11:25:00,13.71,13.73,13.69,13.69,175447.0,5.299,5.3067,5.2913,5.2913,175447.0
2018-03-28 11:30:00,13.7,13.7,13.64,13.66,171127.0,5.2951,5.2951,5.2719,5.2797,171127.0
2018-03-28 11:35:00,13.67,13.69,13.63,13.65,151118.0,5.2835,5.2913,5.2681,5.2758,151118.0
2018-03-28 11:40:00,13.65,13.69,13.65,13.69,89190.0,5.2758,5.2913,5.2758,5.2913,89190.0
2018-03-28 11:45:00,13.68,13.7,13.66,13.67,126886.0,5.2874,5.2951,5.2797,5.2835,126886.0
2018-03-28 11:50:00,13.68,13.69,13.65,13.65,64674.0,5.2874,5.2913,5.2758,5.2758,64674.0
2018-03-28 11:55:00,13.66,13.7,13.65,13.67,184264.0,5.2797,5.2951,5.2758,5.2835,184264.0
2018-03-28 12:00:00,13.67,13.69,13.66,13.67,60616.0,5.2835,5.2913,5.2797,5.2835,60616.0
2018-03-28 12:05:00,13.67,13.71,13.65,13.7,321810.0,5.2835,5.299,5.2758,5.2951,321810.0
2018-03-28 12:10:00,13.7,13.74,13.7,13.74,125943.0,5.2951,5.3106,5.2951,5.3106,125943.0
2018-03-28 12:15:00,13.73,13.8,13.72,13.79,75221.0,5.3067,5.3338,5.3029,5.3299,75221.0
2018-03-28 12:20:00,13.79,13.8,13.76,13.77,53849.0,5.3299,5.3338,5.3183,5.3222,53849.0
2018-03-28 12:25:00,13.77,13.78,13.73,13.73,62010.0,5.3222,5.3261,5.3067,5.3067,62010.0
2018-03-28 12:30:00,13.74,13.75,13.72,13.74,65690.0,5.3106,5.3145,5.3029,5.3106,65690.0
2018-03-28 12:35:00,13.73,13.77,13.73,13.75,35198.0,5.3067,5.3222,5.3067,5.3145,35198.0
2018-03-28 12:40:00,13.76,13.78,13.75,13.76,64923.0,5.3183,5.3261,5.3145,5.3183,64923.0
2018-03-28 12:45:00,13.75,13.77,13.73,13.75,93256.0,5.3145,5.3222,5.3067,5.3145,93256.0
2018-03-28 12:50:00,13.75,13.77,13.74,13.75,56787.0,5.3145,5.3222,5.3106,5.3145,56787.0
2018-03-28 12:55:00,13.75,13.75,13.7,13.71,184858.0,5.3145,5.3145,5.2951,5.299,184858.0
2018-03-28 13:00:00,13.71,13.71,13.67,13.7,194390.0,5.299,5.299,5.2835,5.2951,194390.0
2018-03-28 13:05:00,13.7,13.74,13.7,13.74,57458.0,5.2951,5.3106,5.2951,5.3106,57458.0
2018-03-28 13:10:00,13.73,13.73,13.71,13.71,162441.0,5.3067,5.3067,5.299,5.299,162441.0
2018-03-28 13:15:00,13.71,13.72,13.66,13.67,81760.0,5.299,5.3029,5.2797,5.2835,81760.0
2018-03-28 13:20:00,13.67,13.72,13.67,13.72,116452.0,5.2835,5.3029,5.2835,5.3029,116452.0
2018-03-28 13:25:00,13.72,13.74,13.71,13.72,69505.0,5.3029,5.3106,5.299,5.3029,69505.0
2018-03-28 13:30:00,13.73,13.73,13.7,13.71,77149.0,5.3067,5.3067,5.2951,5.299,77149.0
2018-03-28 13:35:00,13.71,13.73,13.71,13.73,69065.0,5.299,5.3067,5.299,5.3067,69065.0
2018-03-28 13:40:00,13.72,13.75,13.69,13.75,356850.0,5.3029,5.3145,5.2913,5.3145,356850.0
2018-03-28 13:45:00,13.75,13.79,13.74,13.76,227384.0,5.3145,5.3299,5.3106,5.3183,227384.0
2018-03-28 13:50:00,13.76,13.76,13.73,13.75,41676.0,5.3183,5.3183,5.3067,5.3145,41676.0
2018-03-28 13:55:00,13.75,13.75,13.72,13.73,39708.0,5.3145,5.3145,5.3029,5.3067,39708.0
2018-03-28 14:00:00,13.75,13.75,13.69,13.71,87919.0,5.3145,5.3145,5.2913,5.299,87919.0
2018-03-28 14:05:00,13.71,13.71,13.69,13.71,43649.0,5.299,5.299,5.2913,5.299,43649.0
2018-03-28 14:10:00,13.71,13.72,13.68,13.71,56200.0,5.299,5.3029,5.2874,5.299,56200.0
2018-03-28 14:15:00,13.71,13.75,13.7,13.71,83547.0,5.299,5.3145,5.2951,5.299,83547.0
2018-03-28 14:20:00,13.71,13.73,13.7,13.7,45832.0,5.299,5.3067,5.2951,5.2951,45832.0
2018-03-28 14:25:00,13.71,13.71,13.68,13.7,34463.0,5.299,5.299,5.2874,5.2951,34463.0
2018-03-28 14:30:00,13.69,13.72,13.69,13.71,81253.0,5.2913,5.3029,5.2913,5.299,81253.0
2018-03-28 14:35:00,13.71,13.73,13.69,13.72,34456.0,5.299,5.3067,5.2913,5.3029,34456.0
2018-03-28 14:40:00,13.73,13.75,13.71,13.72,137693.0,5.3067,5.3145,5.299,5.3029,137693.0
2018-03-28 14:45:00,13.72,13.75,13.72,13.75,46777.0,5.3029,5.3145,5.3029,5.3145,46777.0
2018-03-28 14:50:00,13.74,13.78,13.74,13.77,113169.0,5.3106,5.3261,5.3106,5.3222,113169.0
2018-03-28 14:55:00,13.77,13.78,13.75,13.75,42563.0,5.3222,5.3261,5.3145,5.3145,42563.0
2018-03-28 15:00:00,13.75,13.76,13.72,13.73,95559.0,5.3145,5.3183,5.3029,5.3067,95559.0
2018-03-28 15:05:00,13.73,13.73,13.67,13.68,109625.0,5.3067,5.3067,5.2835,5.2874,109625.0
2018-03-28 15:10:00,13.67,13.72,13.67,13.72,95423.0,5.2835,5.3029,5.2835,5.3029,95423.0
2018-03-28 15:15:00,13.72,13.74,13.7,13.71,178273.0,5.3029,5.3106,5.2951,5.299,178273.0
2018-03-28 15:20:00,13.71,13.74,13.68,13.73,247494.0,5.299,5.3106,5.2874,5.3067,247494.0
2018-03-28 15:25:00,13.74,13.74,13.71,13.74,90946.0,5.3106,5.3106,5.299,5.3106,90946.0
2018-03-28 15:30:00,13.74,13.76,13.72,13.72,181077.0,5.3106,5.3183,5.3029,5.3029,181077.0
2018-03-28 15:35:00,13.72,13.79,13.72,13.77,146353.0,5.3029,5.3299,5.3029,5.3222,146353.0
2018-03-28 15:40:00,13.78,13.78,13.74,13.75,160127.0,5.3261,5.3261,5.3106,5.3145,160127.0
2018-03-28 15:45:00,13.75,13.78,13.74,13.77,317107.0,5.3145,5.3261,5.3106,5.3222,317107.0
2018-03-28 15:50:00,13.77,13.77,13.75,13.77,267665.0,5.3222,5.3222,5.3145,5.3222,267665.0
2018-03-28 15:55:00,13.77,13.77,13.75,13.75,676724.0,5.3222,5.3222,5.3145,5.3145,676724.0
2018-03-29 09:30:00,13.87,13.93,13.87,13.9,175836.0,5.3608,5.384,5.3608,5.3724,175836.0
2018-03-29 09:35:00,13.89,13.93,13.89,13.93,131789.0,5.3686,5.384,5.3686,5.384,131789.0
2018-03-29 09:40:00,13.93,13.93,13.85,13.88,109485.0,5.384,5.384,5.3531,5.3647,109485.0
2018-03-29 09:45:00,13.87,13.89,13.84,13.84,79164.0,5.3608,5.3686,5.3493,5.3493,79164.0
2018-03-29 09:50:00,13.84,13.88,13.83,13.88,90962.0,5.3493,5.3647,5.3454,5.3647,90962.0
2018-03-29 09:55:00,13.88,13.93,13.88,13.93,414949.0,5.3647,5.384,5.3647,5.384,414949.0
2018-03-29 10:00:00,13.92,13.94,13.88,13.9,291553.0,5.3802,5.3879,5.3647,5.3724,291553.0
2018-03-29 10:05:00,13.9,13.96,13.9,13.93,234848.0,5.3724,5.3956,5.3724,5.384,234848.0
2018-03-29 10:10:00,13.94,14.0,13.93,13.99,269330.0,5.3879,5.4111,5.384,5.4072,269330.0
2018-03-29 10:15:00,13.99,13.99,13.96,13.97,104874.0,5.4072,5.4072,5.3956,5.3995,104874.0
2018-03-29 10:20:00,13.97,14.04,13.97,14.04,86048.0,5.3995,5.4266,5.3995,5.4266,86048.0
2018-03-29 10:25:00,14.04,14.05,14.01,14.03,108700.0,5.4266,5.4304,5.415,5.4227,108700.0
2018-03-29 10:30:00,14.03,14.03,13.98,14.02,174602.0,5.4227,5.4227,5.4034,5.4188,174602.0
2018-03-29 10:35:00,14.02,14.03,13.99,14.03,163364.0,5.4188,5.4227,5.4072,5.4227,163364.0
2018-03-29 10:40:00,14.04,14.07,14.03,14.04,157214.0,5.4266,5.4381,5.4227,5.4266,157214.0
2018-03-29 10:45:00,14.04,14.08,14.03,14.07,97700.0,5.4266,5.442,5.4227,5.4381,97700.0
2018-03-29 10:50:00,14.07,14.1,14.05,14.08,62875.0,5.4381,5.4497,5.4304,5.442,62875.0
2018-03-29 10:55:00,14.08,14.08,14.03,14.06,73811.0,5.442,5.442,5.4227,5.4343,73811.0
2018-03-29 11:00:00,14.06,14.08,14.05,14.07,91238.0,5.4343,5.442,5.4304,5.4381,91238.0
2018-03-29 11:05:00,14.07,14.08,14.06,14.07,231524.0,5.4381,5.442,5.4343,5.4381,231524.0
2018-03-29 11:10:00,14.07,14.07,14.03,14.03,157434.0,5.4381,5.4381,5.4227,5.4227,157434.0
2018-03-29 11:15:00,14.04,14.07,14.03,14.03,65583.0,5.4266,5.4381,5.4227,5.4227,65583.0
2018-03-29 11:20:00,14.03,14.04,14.01,14.02,73800.0,5.4227,5.4266,5.415,5.4188,73800.0
2018-03-29 11:25:00,14.03,14.05,14.02,14.04,272654.0,5.4227,5.4304,5.4188,5.4266,272654.0
2018-03-29 11:30:00,14.04,14.06,14.04,14.06,261393.0,5.4266,5.4343,5.4266,5.4343,261393.0
2018-03-29 11:35:00,14.06,14.06,14.05,14.06,49588.0,5.4343,5.4343,5.4304,5.4343,49588.0
2018-03-29 11:40:00,14.06,14.07,14.05,14.07,80953.0,5.4343,5.4381,5.4304,5.4381,80953.0
2018-03-29 11:45:00,14.06,14.07,14.03,14.04,120699.0,5.4343,5.4381,5.4227,5.4266,120699.0
2018-03-29 11:50:00,14.05,14.05,13.99,14.02,91661.0,5.4304,5.4304,5.4072,5.4188,91661.0
2018-03-29 11:55:00,14.02,14.03,14.0,14.03,60643.0,5.4188,5.4227,5.4111,5.4227,60643.0
2018-03-29 12:00:00,14.03,14.04,13.98,13.98,90182.0,5.4227,5.4266,5.4034,5.4034,90182.0
2018-03-29 12:05:00,13.98,14.01,13.98,13.98,59229.0,5.4034,5.415,5.4034,5.4034,59229.0
2018-03-29 12:10:00,13.99,14.02,13.97,14.02,80954.0,5.4072,5.4188,5.3995,5.4188,80954.0
2018-03-29 12:15:00,14.02,14.05,14.01,14.02,64293.0,5.4188,5.4304,5.415,5.4188,64293.0
2018-03-29 12:20:00,14.02,14.02,14.01,14.02,56136.0,5.4188,5.4188,5.415,5.4188,56136.0
2018-03-29 12:25:00,14.02,14.05,14.01,14.04,35685.0,5.4188,5.4304,5.415,5.4266,35685.0
2018-03-29 12:30:00,14.04,14.06,14.03,14.06,91671.0,5.4266,5.4343,5.4227,5.4343,91671.0
2018-03-29 12:35:00,14.05,14.06,14.03,14.04,36800.0,5.4304,5.4343,5.4227,5.4266,36800.0
2018-03-29 12:40:00,14.04,14.05,14.02,14.03,75732.0,5.4266,5.4304,5.4188,5.4227,75732.0
2018-03-29 12:45:00,14.03,14.05,14.03,14.05,78077.0,5.4227,5.4304,5.4227,5.4304,78077.0
2018-03-29 12:50:00,14.04,14.08,14.04,14.08,67101.0,5.4266,5.442,5.4266,5.442,67101.0
2018-03-29 12:55:00,14.07,14.08,14.05,14.07,101208.0,5.4381,5.442,5.4304,5.4381,101208.0
2018-03-29 13:00:00,14.07,14.09,14.04,14.05,43956.0,5.4381,5.4459,5.4266,5.4304,43956.0
2018-03-29 13:05:00,14.06,14.08,14.04,14.06,55212.0,5.4343,5.442,5.4266,5.4343,55212.0
2018-03-29 13:10:00,14.05,14.07,14.04,14.06,86604.0,5.4304,5.4381,5.4266,5.4343,86604.0
2018-03-29 13:15:00,14.06,14.06,14.03,14.04,30139.0,5.4343,5.4343,5.4227,5.4266,30139.0
2018-03-29 13:20:00,14.04,14.05,14.02,14.03,133880.0,5.4266,5.4304,5.4188,5.4227,133880.0
2018-03-29 13:25:00,14.03,14.04,14.01,14.02,116234.0,5.4227,5.4266,5.415,5.4188,116234.0
2018-03-29 13:30:00,14.02,14.05,14.01,14.05,124091.0,5.4188,5.4304,5.415,5.4304,124091.0
2018-03-29 13:35:00,14.05,14.06,14.03,14.06,168846.0,5.4304,5.4343,5.4227,5.4343,168846.0
2018-03-29 13:40:00,14.06,14.07,14.05,14.07,39065.0,5.4343,5.4381,5.4304,5.4381,39065.0
2018-03-29 13:45:00,14.07,14.12,14.06,14.11,190492.0,5.4381,5.4575,5.4343,5.4536,190492.0
2018-03-29 13:50:00,14.11,14.13,14.11,14.13,133271.0,5.4536,5.4613,5.4536,5.4613,133271.0
2018-03-29 13:55:00,14.13,14.14,14.09,14.1,96540.0,5.4613,5.4652,5.4459,5.4497,96540.0
2018-03-29 14:00:00,14.1,14.12,14.1,14.11,27395.0,5.4497,5.4575,5.4497,5.4536,27395.0
2018-03-29 14:05:00,14.11,14.15,14.1,14.14,306477.0,5.4536,5.4691,5.4497,5.4652,306477.0
2018-03-29 14:10:00,14.15,14.16,14.12,14.13,88033.0,5.4691,5.4729,5.4575,5.4613,88033.0
2018-03-29 14:15:00,14.12,14.13,14.1,14.13,67325.0,5.4575,5.4613,5.4497,5.4613,67325.0
2018-03-29 14:20:00,14.14,14.14,14.11,14.11,42445.0,5.4652,5.4652,5.4536,5.4536,42445.0
2018-03-29 14:25:00,14.11,14.15,14.1,14.14,131494.0,5.4536,5.4691,5.4497,5.4652,131494.0
2018-03-29 14:30:00,14.14,14.16,14.11,14.16,160536.0,5.4652,5.4729,5.4536,5.4729,160536.0
2018-03-29 14:35:00,14.16,14.16,14.14,14.15,128135.0,5.4729,5.4729,5.4652,5.4691,128135.0
2018-03-29 14:40:00,14.15,14.18,14.14,14.17,197231.0,5.4691,5.4807,5.4652,5.4768,197231.0
2018-03-29 14:45:00,14.17,14.17,14.13,14.17,276093.0,5.4768,5.4768,5.4613,5.4768,276093.0
2018-03-29 14:50:00,14.17,14.19,14.16,14.19,179473.0,5.4768,5.4845,5.4729,5.4845,179473.0
2018-03-29 14:55:00,14.19,14.19,14.16,14.17,249201.0,5.4845,5.4845,5.4729,5.4768,249201.0
2018-03-29 15:00:00,14.17,14.18,14.14,14.17,98991.0,5.4768,5.4807,5.4652,5.4768,98991.0
2018-03-29 15:05:00,14.17,14.19,14.16,14.19,54241.0,5.4768,5.4845,5.4729,5.4845,54241.0
2018-03-29 15:10:00,14.19,14.2,14.17,14.17,137177.0,5.4845,5.4884,5.4768,5.4768,137177.0
2018-03-29 15:15:00,14.17,14.19,14.15,14.18,347505.0,5.4768,5.4845,5.4691,5.4807,347505.0
2018-03-29 15:20:00,14.18,14.19,14.13,14.13,279975.0,5.4807,5.4845,5.4613,5.4613,279975.0
2018-03-29 15:25:00,14.13,14.16,14.13,14.15,213937.0,5.4613,5.4729,5.4613,5.4691,213937.0
2018-03-29 15:30:00,14.16,14.18,14.14,14.15,220486.0,5.4729,5.4807,5.4652,5.4691,220486.0
2018-03-29 15:35:00,14.15,14.15,14.13,14.14,327671.0,5.4691,5.4691,5.4613,5.4652,327671.0
2018-03-29 15:40:00,14.15,14.17,14.13,14.15,354878.0,5.4691,5.4768,5.4613,5.4691,354878.0
2018-03-29 15:45:00,14.14,14.18,14.14,14.17,597770.0,5.4652,5.4807,5.4652,5.4768,597770.0
2018-03-29 15:50:00,14.17,14.17,14.14,14.14,349867.0,5.4768,5.4768,5.4652,5.4652,349867.0
2018-03-29 15:55:00,14.14,14.15,14.12,14.14,502440.0,5.4652,5.4691,5.4575,5.4652,502440.0
2018-04-02 09:30:00,14.0,14.02,13.96,14.0,164513.0,5.4111,5.4188,5.3956,5.4111,164513.0
2018-04-02 09:35:00,14.0,14.08,13.99,14.08,137740.0,5.4111,5.442,5.4072,5.442,137740.0
2018-04-02 09:40:00,14.08,14.12,14.05,14.06,210303.0,5.442,5.4575,5.4304,5.4343,210303.0
2018-04-02 09:45:00,14.05,14.06,14.0,14.04,189762.0,5.4304,5.4343,5.4111,5.4266,189762.0
2018-04-02 09:50:00,14.03,14.05,14.01,14.05,103145.0,5.4227,5.4304,5.415,5.4304,103145.0
2018-04-02 09:55:00,14.05,14.08,14.04,14.07,73206.0,5.4304,5.442,5.4266,5.4381,73206.0
2018-04-02 10:00:00,14.06,14.06,13.94,13.96,170519.0,5.4343,5.4343,5.3879,5.3956,170519.0
2018-04-02 10:05:00,13.97,14.0,13.97,14.0,132341.0,5.3995,5.4111,5.3995,5.4111,132341.0
2018-04-02 10:10:00,14.0,14.01,13.96,13.96,71547.0,5.4111,5.415,5.3956,5.3956,71547.0
2018-04-02 10:15:00,13.97,14.01,13.96,14.0,40243.0,5.3995,5.415,5.3956,5.4111,40243.0
2018-04-02 10:20:00,14.0,14.06,14.0,14.06,75781.0,5.4111,5.4343,5.4111,5.4343,75781.0
2018-04-02 10:25:00,14.06,14.06,14.03,14.03,52139.0,5.4343,5.4343,5.4227,5.4227,52139.0
2018-04-02 10:30:00,14.04,14.04,14.02,14.04,58163.0,5.4266,5.4266,5.4188,5.4266,58163.0
2018-04-02 10:35:00,14.03,14.03,13.99,14.02,85947.0,5.4227,5.4227,5.4072,5.4188,85947.0
2018-04-02 10:40:00,14.03,14.03,13.99,13.99,121040.0,5.4227,5.4227,5.4072,5.4072,121040.0
2018-04-02 10:45:00,13.99,14.0,13.94,13.96,120317.0,5.4072,5.4111,5.3879,5.3956,120317.0
2018-04-02 10:50:00,13.96,13.96,13.87,13.88,297763.0,5.3956,5.3956,5.3608,5.3647,297763.0
2018-04-02 10:55:00,13.88,13.9,13.86,13.86,406171.0,5.3647,5.3724,5.357,5.357,406171.0
2018-04-02 11:00:00,13.86,13.88,13.83,13.86,110225.0,5.357,5.3647,5.3454,5.357,110225.0
2018-04-02 11:05:00,13.86,13.86,13.83,13.84,71734.0,5.357,5.357,5.3454,5.3493,71734.0
2018-04-02 11:10:00,13.85,13.87,13.83,13.85,114797.0,5.3531,5.3608,5.3454,5.3531,114797.0
2018-04-02 11:15:00,13.84,13.86,13.81,13.86,108998.0,5.3493,5.357,5.3377,5.357,108998.0
2018-04-02 11:20:00,13.86,13.88,13.82,13.84,128813.0,5.357,5.3647,5.3415,5.3493,128813.0
2018-04-02 11:25:00,13.84,13.86,13.78,13.85,245184.0,5.3493,5.357,5.3261,5.3531,245184.0
2018-04-02 11:30:00,13.85,13.85,13.82,13.84,59981.0,5.3531,5.3531,5.3415,5.3493,59981.0
2018-04-02 11:35:00,13.83,13.83,13.76,13.77,357590.0,5.3454,5.3454,5.3183,5.3222,357590.0
2018-04-02 11:40:00,13.77,13.77,13.73,13.77,129180.0,5.3222,5.3222,5.3067,5.3222,129180.0
2018-04-02 11:45:00,13.77,13.82,13.76,13.82,217644.0,5.3222,5.3415,5.3183,5.3415,217644.0
2018-04-02 11:50:00,13.82,13.82,13.76,13.79,103311.0,5.3415,5.3415,5.3183,5.3299,103311.0
2018-04-02 11:55:00,13.79,13.81,13.77,13.79,84235.0,5.3299,5.3377,5.3222,5.3299,84235.0
2018-04-02 12:00:00,13.79,13.83,13.77,13.81,70270.0,5.3299,5.3454,5.3222,5.3377,70270.0
2018-04-02 12:05:00,13.82,13.83,13.76,13.77,132294.0,5.3415,5.3454,5.3183,5.3222,132294.0
2018-04-02 12:10:00,13.76,13.76,13.71,13.74,98925.0,5.3183,5.3183,5.299,5.3106,98925.0
2018-04-02 12:15:00,13.74,13.77,13.73,13.77,67476.0,5.3106,5.3222,5.3067,5.3222,67476.0
2018-04-02 12:20:00,13.77,13.79,13.75,13.76,70337.0,5.3222,5.3299,5.3145,5.3183,70337.0
2018-04-02 12:25:00,13.75,13.81,13.75,13.79,58525.0,5.3145,5.3377,5.3145,5.3299,58525.0
2018-04-02 12:30:00,13.79,13.83,13.79,13.82,61775.0,5.3299,5.3454,5.3299,5.3415,61775.0
2018-04-02 12:35:00,13.82,13.84,13.8,13.8,52251.0,5.3415,5.3493,5.3338,5.3338,52251.0
2018-04-02 12:40:00,13.81,13.86,13.8,13.85,102258.0,5.3377,5.357,5.3338,5.3531,102258.0
2018-04-02 12:45:00,13.85,13.85,13.82,13.85,47640.0,5.3531,5.3531,5.3415,5.3531,47640.0
2018-04-02 12:50:00,13.84,13.85,13.8,13.81,161637.0,5.3493,5.3531,5.3338,5.3377,161637.0
2018-04-02 12:55:00,13.8,13.83,13.79,13.82,110827.0,5.3338,5.3454,5.3299,5.3415,110827.0
2018-04-02 13:00:00,13.82,13.82,13.76,13.78,140490.0,5.3415,5.3415,5.3183,5.3261,140490.0
2018-04-02 13:05:00,13.77,13.79,13.76,13.78,64872.0,5.3222,5.3299,5.3183,5.3261,64872.0
2018-04-02 13:10:00,13.78,13.79,13.75,13.76,67877.0,5.3261,5.3299,5.3145,5.3183,67877.0
2018-04-02 13:15:00,13.77,13.8,13.76,13.78,236502.0,5.3222,5.3338,5.3183,5.3261,236502.0
2018-04-02 13:20:00,13.78,13.79,13.75,13.76,39509.0,5.3261,5.3299,5.3145,5.3183,39509.0
2018-04-02 13:25:00,13.76,13.76,13.71,13.71,115340.0,5.3183,5.3183,5.299,5.299,115340.0
2018-04-02 13:30:00,13.71,13.74,13.7,13.74,78611.0,5.299,5.3106,5.2951,5.3106,78611.0
2018-04-02 13:35:00,13.74,13.76,13.72,13.73,67355.0,5.3106,5.3183,5.3029,5.3067,67355.0
2018-04-02 13:40:00,13.73,13.73,13.68,13.68,91019.0,5.3067,5.3067,5.2874,5.2874,91019.0
2018-04-02 13:45:00,13.68,13.69,13.67,13.68,80349.0,5.2874,5.2913,5.2835,5.2874,80349.0
2018-04-02 13:50:00,13.69,13.71,13.68,13.71,68080.0,5.2913,5.299,5.2874,5.299,68080.0
2018-04-02 13:55:00,13.71,13.72,13.67,13.68,62093.0,5.299,5.3029,5.2835,5.2874,62093.0
2018-04-02 14:00:00,13.67,13.69,13.65,13.67,69998.0,5.2835,5.2913,5.2758,5.2835,69998.0
2018-04-02 14:05:00,13.68,13.68,13.64,13.66,167413.0,5.2874,5.2874,5.2719,5.2797,167413.0
2018-04-02 14:10:00,13.66,13.66,13.62,13.63,153395.0,5.2797,5.2797,5.2642,5.2681,153395.0
2018-04-02 14:15:00,13.64,13.67,13.63,13.66,63656.0,5.2719,5.2835,5.2681,5.2797,63656.0
2018-04-02 14:20:00,13.65,13.67,13.63,13.64,123598.0,5.2758,5.2835,5.2681,5.2719,123598.0
2018-04-02 14:25:00,13.64,13.64,13.55,13.58,244218.0,5.2719,5.2719,5.2372,5.2488,244218.0
2018-04-02 14:30:00,13.57,13.59,13.55,13.58,156874.0,5.2449,5.2526,5.2372,5.2488,156874.0
2018-04-02 14:35:00,13.58,13.62,13.56,13.6,116694.0,5.2488,5.2642,5.241,5.2565,116694.0
2018-04-02 14:40:00,13.61,13.61,13.56,13.58,169047.0,5.2604,5.2604,5.241,5.2488,169047.0
2018-04-02 14:45:00,13.57,13.62,13.56,13.62,155328.0,5.2449,5.2642,5.241,5.2642,155328.0
2018-04-02 14:50:00,13.62,13.64,13.61,13.63,175354.0,5.2642,5.2719,5.2604,5.2681,175354.0
2018-04-02 14:55:00,13.63,13.63,13.6,13.62,90948.0,5.2681,5.2681,5.2565,5.2642,90948.0
2018-04-02 15:00:00,13.62,13.67,13.61,13.66,134042.0,5.2642,5.2835,5.2604,5.2797,134042.0
2018-04-02 15:05:00,13.65,13.65,13.62,13.63,97443.0,5.2758,5.2758,5.2642,5.2681,97443.0
2018-04-02 15:10:00,13.63,13.69,13.62,13.67,109150.0,5.2681,5.2913,5.2642,5.2835,109150.0
2018-04-02 15:15:00,13.67,13.7,13.66,13.7,103404.0,5.2835,5.2951,5.2797,5.2951,103404.0
2018-04-02 15:20:00,13.7,13.7,13.65,13.66,91087.0,5.2951,5.2951,5.2758,5.2797,91087.0
2018-04-02 15:25:00,13.65,13.66,13.63,13.65,104188.0,5.2758,5.2797,5.2681,5.2758,104188.0
2018-04-02 15:30:00,13.65,13.66,13.63,13.63,94654.0,5.2758,5.2797,5.2681,5.2681,94654.0
2018-04-02 15:35:00,13.64,13.65,13.63,13.64,149461.0,5.2719,5.2758,5.2681,5.2719,149461.0
2018-04-02 15:40:00,13.64,13.66,13.64,13.65,177569.0,5.2719,5.2797,5.2719,5.2758,177569.0
2018-04-02 15:45:00,13.65,13.7,13.65,13.7,264959.0,5.2758,5.2951,5.2758,5.2951,264959.0
2018-04-02 15:50:00,13.7,13.72,13.68,13.7,487408.0,5.2951,5.3029,5.2874,5.2951,487408.0
2018-04-02 15:55:00,13.71,13.73,13.69,13.71,388049.0,5.299,5.3067,5.2913,5.299,388049.0
2018-04-03 09:30:00,13.83,13.9,13.79,13.83,417789.0,5.3454,5.3724,5.3299,5.3454,417789.0
2018-04-03 09:35:00,13.82,13.86,13.78,13.86,117919.0,5.3415,5.357,5.3261,5.357,117919.0
2018-04-03 09:40:00,13.85,13.88,13.85,13.86,74188.0,5.3531,5.3647,5.3531,5.357,74188.0
2018-04-03 09:45:00,13.85,13.92,13.85,13.92,162154.0,5.3531,5.3802,5.3531,5.3802,162154.0
2018-04-03 09:50:00,13.92,13.92,13.84,13.84,146970.0,5.3802,5.3802,5.3493,5.3493,146970.0
2018-04-03 09:55:00,13.84,13.85,13.82,13.84,70112.0,5.3493,5.3531,5.3415,5.3493,70112.0
2018-04-03 10:00:00,13.84,13.85,13.78,13.81,85180.0,5.3493,5.3531,5.3261,5.3377,85180.0
2018-04-03 10:05:00,13.82,13.82,13.74,13.75,202398.0,5.3415,5.3415,5.3106,5.3145,202398.0
2018-04-03 10:10:00,13.74,13.76,13.72,13.72,189331.0,5.3106,5.3183,5.3029,5.3029,189331.0
2018-04-03 10:15:00,13.73,13.75,13.67,13.67,83455.0,5.3067,5.3145,5.2835,5.2835,83455.0
2018-04-03 10:20:00,13.67,13.7,13.65,13.69,109443.0,5.2835,5.2951,5.2758,5.2913,109443.0
2018-04-03 10:25:00,13.7,13.75,13.69,13.75,78576.0,5.2951,5.3145,5.2913,5.3145,78576.0
2018-04-03 10:30:00,13.75,13.78,13.74,13.78,98950.0,5.3145,5.3261,5.3106,5.3261,98950.0
2018-04-03 10:35:00,13.78,13.79,13.74,13.75,84101.0,5.3261,5.3299,5.3106,5.3145,84101.0
2018-04-03 10:40:00,13.76,13.78,13.74,13.75,47150.0,5.3183,5.3261,5.3106,5.3145,47150.0
2018-04-03 10:45:00,13.75,13.8,13.74,13.78,53324.0,5.3145,5.3338,5.3106,5.3261,53324.0
2018-04-03 10:50:00,13.78,13.81,13.76,13.79,59462.0,5.3261,5.3377,5.3183,5.3299,59462.0
2018-04-03 10:55:00,13.79,13.86,13.78,13.84,104736.0,5.3299,5.357,5.3261,5.3493,104736.0
2018-04-03 11:00:00,13.84,13.88,13.84,13.84,141986.0,5.3493,5.3647,5.3493,5.3493,141986.0
2018-04-03 11:05:00,13.84,13.89,13.83,13.86,119939.0,5.3493,5.3686,5.3454,5.357,119939.0
2018-04-03 11:10:00,13.85,13.87,13.84,13.86,41280.0,5.3531,5.3608,5.3493,5.357,41280.0
2018-04-03 11:15:00,13.85,13.86,13.83,13.86,69218.0,5.3531,5.357,5.3454,5.357,69218.0
2018-04-03 11:20:00,13.86,13.86,13.81,13.84,63190.0,5.357,5.357,5.3377,5.3493,63190.0
2018-04-03 11:25:00,13.84,13.86,13.83,13.85,36168.0,5.3493,5.357,5.3454,5.3531,36168.0
2018-04-03 11:30:00,13.85,13.86,13.81,13.82,89137.0,5.3531,5.357,5.3377,5.3415,89137.0
2018-04-03 11:35:00,13.81,13.81,13.76,13.78,67085.0,5.3377,5.3377,5.3183,5.3261,67085.0
2018-04-03 11:40:00,13.78,13.8,13.77,13.79,70194.0,5.3261,5.3338,5.3222,5.3299,70194.0
2018-04-03 11:45:00,13.79,13.82,13.78,13.78,106388.0,5.3299,5.3415,5.3261,5.3261,106388.0
2018-04-03 11:50:00,13.79,13.79,13.73,13.74,50678.0,5.3299,5.3299,5.3067,5.3106,50678.0
2018-04-03 11:55:00,13.74,13.78,13.73,13.74,81191.0,5.3106,5.3261,5.3067,5.3106,81191.0
2018-04-03 12:00:00,13.75,13.78,13.74,13.77,104480.0,5.3145,5.3261,5.3106,5.3222,104480.0
2018-04-03 12:05:00,13.78,13.79,13.75,13.77,31137.0,5.3261,5.3299,5.3145,5.3222,31137.0
2018-04-03 12:10:00,13.76,13.76,13.73,13.74,54778.0,5.3183,5.3183,5.3067,5.3106,54778.0
2018-04-03 12:15:00,13.74,13.75,13.71,13.73,80717.0,5.3106,5.3145,5.299,5.3067,80717.0
2018-04-03 12:20:00,13.73,13.74,13.67,13.68,112860.0,5.3067,5.3106,5.2835,5.2874,112860.0
2018-04-03 12:25:00,13.68,13.72,13.67,13.71,137800.0,5.2874,5.3029,5.2835,5.299,137800.0
2018-04-03 12:30:00,13.71,13.74,13.7,13.74,75574.0,5.299,5.3106,5.2951,5.3106,75574.0
2018-04-03 12:35:00,13.74,13.76,13.73,13.76,50337.0,5.3106,5.3183,5.3067,5.3183,50337.0
2018-04-03 12:40:00,13.76,13.78,13.75,13.77,67624.0,5.3183,5.3261,5.3145,5.3222,67624.0
2018-04-03 12:45:00,13.77,13.77,13.74,13.76,94691.0,5.3222,5.3222,5.3106,5.3183,94691.0
2018-04-03 12:50:00,13.76,13.8,13.76,13.78,51003.0,5.3183,5.3338,5.3183,5.3261,51003.0
2018-04-03 12:55:00,13.78,13.8,13.78,13.8,29973.0,5.3261,5.3338,5.3261,5.3338,29973.0
2018-04-03 13:00:00,13.8,13.81,13.78,13.8,85715.0,5.3338,5.3377,5.3261,5.3338,85715.0
2018-04-03 13:05:00,13.81,13.81,13.78,13.79,109463.0,5.3377,5.3377,5.3261,5.3299,109463.0
2018-04-03 13:10:00,13.79,13.81,13.76,13.76,38610.0,5.3299,5.3377,5.3183,5.3183,38610.0
2018-04-03 13:15:00,13.77,13.79,13.76,13.79,100711.0,5.3222,5.3299,5.3183,5.3299,100711.0
2018-04-03 13:20:00,13.79,13.83,13.78,13.82,90292.0,5.3299,5.3454,5.3261,5.3415,90292.0
2018-04-03 13:25:00,13.82,13.82,13.78,13.79,112742.0,5.3415,5.3415,5.3261,5.3299,112742.0
2018-04-03 13:30:00,13.79,13.81,13.78,13.78,30631.0,5.3299,5.3377,5.3261,5.3261,30631.0
2018-04-03 13:35:00,13.79,13.79,13.73,13.73,83797.0,5.3299,5.3299,5.3067,5.3067,83797.0
2018-04-03 13:40:00,13.73,13.73,13.69,13.7,143216.0,5.3067,5.3067,5.2913,5.2951,143216.0
2018-04-03 13:45:00,13.7,13.72,13.66,13.66,166231.0,5.2951,5.3029,5.2797,5.2797,166231.0
2018-04-03 13:50:00,13.66,13.68,13.65,13.68,63846.0,5.2797,5.2874,5.2758,5.2874,63846.0
2018-04-03 13:55:00,13.68,13.69,13.63,13.65,176449.0,5.2874,5.2913,5.2681,5.2758,176449.0
2018-04-03 14:00:00,13.65,13.66,13.62,13.63,115800.0,5.2758,5.2797,5.2642,5.2681,115800.0
2018-04-03 14:05:00,13.63,13.63,13.59,13.61,140540.0,5.2681,5.2681,5.2526,5.2604,140540.0
2018-04-03 14:10:00,13.61,13.63,13.59,13.61,101773.0,5.2604,5.2681,5.2526,5.2604,101773.0
2018-04-03 14:15:00,13.61,13.61,13.57,13.61,155025.0,5.2604,5.2604,5.2449,5.2604,155025.0
2018-04-03 14:20:00,13.61,13.62,13.58,13.59,115814.0,5.2604,5.2642,5.2488,5.2526,115814.0
2018-04-03 14:25:00,13.59,13.6,13.57,13.59,92115.0,5.2526,5.2565,5.2449,5.2526,92115.0
2018-04-03 14:30:00,13.58,13.58,13.54,13.54,142296.0,5.2488,5.2488,5.2333,5.2333,142296.0
2018-04-03 14:35:00,13.54,13.59,13.52,13.59,187418.0,5.2333,5.2526,5.2256,5.2526,187418.0
2018-04-03 14:40:00,13.59,13.62,13.56,13.57,130728.0,5.2526,5.2642,5.241,5.2449,130728.0
2018-04-03 14:45:00,13.56,13.66,13.56,13.64,115311.0,5.241,5.2797,5.241,5.2719,115311.0
2018-04-03 14:50:00,13.64,13.64,13.59,13.6,97156.0,5.2719,5.2719,5.2526,5.2565,97156.0
2018-04-03 14:55:00,13.6,13.65,13.6,13.62,115546.0,5.2565,5.2758,5.2565,5.2642,115546.0
2018-04-03 15:00:00,13.62,13.68,13.6,13.67,183470.0,5.2642,5.2874,5.2565,5.2835,183470.0
2018-04-03 15:05:00,13.66,13.7,13.66,13.69,120784.0,5.2797,5.2951,5.2797,5.2913,120784.0
2018-04-03 15:10:00,13.68,13.7,13.62,13.65,185258.0,5.2874,5.2951,5.2642,5.2758,185258.0
2018-04-03 15:15:00,13.64,13.66,13.62,13.66,85353.0,5.2719,5.2797,5.2642,5.2797,85353.0
2018-04-03 15:20:00,13.66,13.67,13.63,13.64,165719.0,5.2797,5.2835,5.2681,5.2719,165719.0
2018-04-03 15:25:00,13.64,13.65,13.62,13.63,124874.0,5.2719,5.2758,5.2642,5.2681,124874.0
2018-04-03 15:30:00,13.63,13.65,13.57,13.58,335574.0,5.2681,5.2758,5.2449,5.2488,335574.0
2018-04-03 15:35:00,13.58,13.59,13.53,13.58,549731.0,5.2488,5.2526,5.2294,5.2488,549731.0
2018-04-03 15:40:00,13.58,13.61,13.58,13.59,248020.0,5.2488,5.2604,5.2488,5.2526,248020.0
2018-04-03 15:45:00,13.6,13.64,13.59,13.61,343007.0,5.2565,5.2719,5.2526,5.2604,343007.0
2018-04-03 15:50:00,13.61,13.63,13.6,13.62,528546.0,5.2604,5.2681,5.2565,5.2642,528546.0
2018-04-03 15:55:00,13.62,13.68,13.62,13.66,887006.0,5.2642,5.2874,5.2642,5.2797,887006.0
2018-04-04 09:30:00,13.27,13.3,13.19,13.29,549220.0,5.1289,5.1405,5.098,5.1367,549220.0
2018-04-04 09:35:00,13.29,13.32,13.25,13.27,327721.0,5.1367,5.1483,5.1212,5.1289,327721.0
2018-04-04 09:40:00,13.27,13.28,13.23,13.27,500475.0,5.1289,5.1328,5.1135,5.1289,500475.0
2018-04-04 09:45:00,13.26,13.26,13.19,13.2,349902.0,5.1251,5.1251,5.098,5.1019,349902.0
2018-04-04 09:50:00,13.2,13.21,13.18,13.19,317856.0,5.1019,5.1058,5.0942,5.098,317856.0
2018-04-04 09:55:00,13.19,13.25,13.18,13.24,296481.0,5.098,5.1212,5.0942,5.1173,296481.0
2018-04-04 10:00:00,13.24,13.24,13.19,13.23,283817.0,5.1173,5.1173,5.098,5.1135,283817.0
2018-04-04 10:05:00,13.23,13.27,13.21,13.26,244596.0,5.1135,5.1289,5.1058,5.1251,244596.0
2018-04-04 10:10:00,13.25,13.31,13.25,13.29,158940.0,5.1212,5.1444,5.1212,5.1367,158940.0
2018-04-04 10:15:00,13.29,13.32,13.27,13.29,131685.0,5.1367,5.1483,5.1289,5.1367,131685.0
2018-04-04 10:20:00,13.3,13.3,13.26,13.27,105178.0,5.1405,5.1405,5.1251,5.1289,105178.0
2018-04-04 10:25:00,13.27,13.34,13.27,13.32,131479.0,5.1289,5.156,5.1289,5.1483,131479.0
2018-04-04 10:30:00,13.33,13.39,13.32,13.34,364763.0,5.1521,5.1753,5.1483,5.156,364763.0
2018-04-04 10:35:00,13.34,13.35,13.3,13.32,126169.0,5.156,5.1599,5.1405,5.1483,126169.0
2018-04-04 10:40:00,13.33,13.34,13.29,13.34,178820.0,5.1521,5.156,5.1367,5.156,178820.0
2018-04-04 10:45:00,13.33,13.41,13.32,13.41,236839.0,5.1521,5.1831,5.1483,5.1831,236839.0
2018-04-04 10:50:00,13.41,13.42,13.39,13.41,113277.0,5.1831,5.1869,5.1753,5.1831,113277.0
2018-04-04 10:55:00,13.41,13.46,13.39,13.46,107793.0,5.1831,5.2024,5.1753,5.2024,107793.0
2018-04-04 11:00:00,13.46,13.46,13.41,13.46,92245.0,5.2024,5.2024,5.1831,5.2024,92245.0
2018-04-04 11:05:00,13.46,13.46,13.42,13.44,103491.0,5.2024,5.2024,5.1869,5.1946,103491.0
2018-04-04 11:10:00,13.44,13.45,13.4,13.41,74004.0,5.1946,5.1985,5.1792,5.1831,74004.0
2018-04-04 11:15:00,13.41,13.45,13.41,13.45,80914.0,5.1831,5.1985,5.1831,5.1985,80914.0
2018-04-04 11:20:00,13.44,13.54,13.44,13.53,138901.0,5.1946,5.2333,5.1946,5.2294,138901.0
2018-04-04 11:25:00,13.52,13.53,13.49,13.52,232842.0,5.2256,5.2294,5.214,5.2256,232842.0
2018-04-04 11:30:00,13.52,13.55,13.5,13.53,152602.0,5.2256,5.2372,5.2178,5.2294,152602.0
2018-04-04 11:35:00,13.52,13.52,13.48,13.51,127123.0,5.2256,5.2256,5.2101,5.2217,127123.0
2018-04-04 11:40:00,13.51,13.53,13.48,13.49,297983.0,5.2217,5.2294,5.2101,5.214,297983.0
2018-04-04 11:45:00,13.5,13.52,13.47,13.51,97862.0,5.2178,5.2256,5.2062,5.2217,97862.0
2018-04-04 11:50:00,13.51,13.52,13.49,13.5,76481.0,5.2217,5.2256,5.214,5.2178,76481.0
2018-04-04 11:55:00,13.5,13.53,13.5,13.51,88020.0,5.2178,5.2294,5.2178,5.2217,88020.0
2018-04-04 12:00:00,13.51,13.52,13.49,13.51,85214.0,5.2217,5.2256,5.214,5.2217,85214.0
2018-04-04 12:05:00,13.51,13.51,13.47,13.5,181189.0,5.2217,5.2217,5.2062,5.2178,181189.0
2018-04-04 12:10:00,13.5,13.55,13.5,13.54,226286.0,5.2178,5.2372,5.2178,5.2333,226286.0
2018-04-04 12:15:00,13.54,13.59,13.52,13.58,397793.0,5.2333,5.2526,5.2256,5.2488,397793.0
2018-04-04 12:20:00,13.58,13.63,13.57,13.63,107168.0,5.2488,5.2681,5.2449,5.2681,107168.0
2018-04-04 12:25:00,13.63,13.63,13.59,13.59,94987.0,5.2681,5.2681,5.2526,5.2526,94987.0
2018-04-04 12:30:00,13.6,13.61,13.58,13.59,115769.0,5.2565,5.2604,5.2488,5.2526,115769.0
2018-04-04 12:35:00,13.59,13.61,13.58,13.61,76538.0,5.2526,5.2604,5.2488,5.2604,76538.0
2018-04-04 12:40:00,13.61,13.61,13.58,13.6,19267.0,5.2604,5.2604,5.2488,5.2565,19267.0
2018-04-04 12:45:00,13.6,13.6,13.54,13.55,65363.0,5.2565,5.2565,5.2333,5.2372,65363.0
2018-04-04 12:50:00,13.54,13.55,13.48,13.51,171831.0,5.2333,5.2372,5.2101,5.2217,171831.0
2018-04-04 12:55:00,13.51,13.53,13.49,13.5,72238.0,5.2217,5.2294,5.214,5.2178,72238.0
2018-04-04 13:00:00,13.5,13.5,13.47,13.47,208714.0,5.2178,5.2178,5.2062,5.2062,208714.0
2018-04-04 13:05:00,13.48,13.5,13.46,13.47,150628.0,5.2101,5.2178,5.2024,5.2062,150628.0
2018-04-04 13:10:00,13.46,13.48,13.45,13.48,137273.0,5.2024,5.2101,5.1985,5.2101,137273.0
2018-04-04 13:15:00,13.48,13.55,13.48,13.54,142545.0,5.2101,5.2372,5.2101,5.2333,142545.0
2018-04-04 13:20:00,13.54,13.57,13.52,13.55,315626.0,5.2333,5.2449,5.2256,5.2372,315626.0
2018-04-04 13:25:00,13.55,13.57,13.53,13.57,179401.0,5.2372,5.2449,5.2294,5.2449,179401.0
2018-04-04 13:30:00,13.57,13.57,13.54,13.54,42399.0,5.2449,5.2449,5.2333,5.2333,42399.0
2018-04-04 13:35:00,13.54,13.58,13.54,13.56,61427.0,5.2333,5.2488,5.2333,5.241,61427.0
2018-04-04 13:40:00,13.56,13.58,13.54,13.55,92729.0,5.241,5.2488,5.2333,5.2372,92729.0
2018-04-04 13:45:00,13.56,13.56,13.49,13.5,84070.0,5.241,5.241,5.214,5.2178,84070.0
2018-04-04 13:50:00,13.5,13.52,13.49,13.52,63050.0,5.2178,5.2256,5.214,5.2256,63050.0
2018-04-04 13:55:00,13.52,13.56,13.51,13.54,73755.0,5.2256,5.241,5.2217,5.2333,73755.0
2018-04-04 14:00:00,13.55,13.56,13.53,13.54,133057.0,5.2372,5.241,5.2294,5.2333,133057.0
2018-04-04 14:05:00,13.54,13.56,13.51,13.51,196012.0,5.2333,5.241,5.2217,5.2217,196012.0
2018-04-04 14:10:00,13.52,13.55,13.5,13.54,168883.0,5.2256,5.2372,5.2178,5.2333,168883.0
2018-04-04 14:15:00,13.55,13.59,13.54,13.57,145327.0,5.2372,5.2526,5.2333,5.2449,145327.0
2018-04-04 14:20:00,13.57,13.58,13.54,13.54,276791.0,5.2449,5.2488,5.2333,5.2333,276791.0
2018-04-04 14:25:00,13.54,13.56,13.52,13.55,118293.0,5.2333,5.241,5.2256,5.2372,118293.0
2018-04-04 14:30:00,13.54,13.56,13.52,13.54,121117.0,5.2333,5.241,5.2256,5.2333,121117.0
2018-04-04 14:35:00,13.54,13.54,13.48,13.49,251945.0,5.2333,5.2333,5.2101,5.214,251945.0
2018-04-04 14:40:00,13.49,13.55,13.47,13.54,161326.0,5.214,5.2372,5.2062,5.2333,161326.0
2018-04-04 14:45:00,13.54,13.55,13.51,13.52,90180.0,5.2333,5.2372,5.2217,5.2256,90180.0
2018-04-04 14:50:00,13.53,13.55,13.52,13.54,123359.0,5.2294,5.2372,5.2256,5.2333,123359.0
2018-04-04 14:55:00,13.54,13.54,13.49,13.53,234511.0,5.2333,5.2333,5.214,5.2294,234511.0
2018-04-04 15:00:00,13.53,13.54,13.51,13.53,211562.0,5.2294,5.2333,5.2217,5.2294,211562.0
2018-04-04 15:05:00,13.54,13.58,13.53,13.57,267158.0,5.2333,5.2488,5.2294,5.2449,267158.0
2018-04-04 15:10:00,13.58,13.59,13.54,13.54,134371.0,5.2488,5.2526,5.2333,5.2333,134371.0
2018-04-04 15:15:00,13.54,13.55,13.5,13.52,301674.0,5.2333,5.2372,5.2178,5.2256,301674.0
2018-04-04 15:20:00,13.52,13.57,13.51,13.56,105951.0,5.2256,5.2449,5.2217,5.241,105951.0
2018-04-04 15:25:00,13.56,13.57,13.54,13.55,137229.0,5.241,5.2449,5.2333,5.2372,137229.0
2018-04-04 15:30:00,13.56,13.57,13.53,13.56,231904.0,5.241,5.2449,5.2294,5.241,231904.0
2018-04-04 15:35:00,13.56,13.6,13.55,13.6,137411.0,5.241,5.2565,5.2372,5.2565,137411.0
2018-04-04 15:40:00,13.6,13.6,13.57,13.58,195385.0,5.2565,5.2565,5.2449,5.2488,195385.0
2018-04-04 15:45:00,13.58,13.6,13.57,13.59,340689.0,5.2488,5.2565,5.2449,5.2526,340689.0
2018-04-04 15:50:00,13.6,13.63,13.59,13.63,367160.0,5.2565,5.2681,5.2526,5.2681,367160.0
2018-04-04 15:55:00,13.63,13.64,13.61,13.63,1335416.0,5.2681,5.2719,5.2604,5.2681,1335416.0
2018-04-05 09:30:00,14.12,14.15,14.08,14.15,611798.0,5.4575,5.4691,5.442,5.4691,611798.0
2018-04-05 09:35:00,14.14,14.19,14.12,14.14,622654.0,5.4652,5.4845,5.4575,5.4652,622654.0
2018-04-05 09:40:00,14.14,14.21,14.13,14.18,473767.0,5.4652,5.4923,5.4613,5.4807,473767.0
2018-04-05 09:45:00,14.19,14.2,14.12,14.14,276303.0,5.4845,5.4884,5.4575,5.4652,276303.0
2018-04-05 09:50:00,14.15,14.26,14.13,14.24,499004.0,5.4691,5.5116,5.4613,5.5039,499004.0
2018-04-05 09:55:00,14.24,14.3,14.23,14.29,651822.0,5.5039,5.527,5.5,5.5232,651822.0
2018-04-05 10:00:00,14.29,14.29,14.26,14.28,250173.0,5.5232,5.5232,5.5116,5.5193,250173.0
2018-04-05 10:05:00,14.28,14.35,14.27,14.34,546107.0,5.5193,5.5464,5.5154,5.5425,546107.0
2018-04-05 10:10:00,14.34,14.36,14.32,14.34,194338.0,5.5425,5.5502,5.5348,5.5425,194338.0
2018-04-05 10:15:00,14.33,14.35,14.31,14.33,316196.0,5.5386,5.5464,5.5309,5.5386,316196.0
2018-04-05 10:20:00,14.33,14.37,14.32,14.35,456608.0,5.5386,5.5541,5.5348,5.5464,456608.0
2018-04-05 10:25:00,14.35,14.35,14.3,14.32,288297.0,5.5464,5.5464,5.527,5.5348,288297.0
2018-04-05 10:30:00,14.32,14.35,14.31,14.31,77882.0,5.5348,5.5464,5.5309,5.5309,77882.0
2018-04-05 10:35:00,14.31,14.33,14.28,14.28,92085.0,5.5309,5.5386,5.5193,5.5193,92085.0
2018-04-05 10:40:00,14.29,14.29,14.21,14.23,155205.0,5.5232,5.5232,5.4923,5.5,155205.0
2018-04-05 10:45:00,14.22,14.24,14.19,14.2,85635.0,5.4961,5.5039,5.4845,5.4884,85635.0
2018-04-05 10:50:00,14.2,14.21,14.17,14.19,79113.0,5.4884,5.4923,5.4768,5.4845,79113.0
2018-04-05 10:55:00,14.19,14.21,14.19,14.2,113801.0,5.4845,5.4923,5.4845,5.4884,113801.0
2018-04-05 11:00:00,14.2,14.24,14.19,14.23,220368.0,5.4884,5.5039,5.4845,5.5,220368.0
2018-04-05 11:05:00,14.23,14.28,14.23,14.25,207872.0,5.5,5.5193,5.5,5.5077,207872.0
2018-04-05 11:10:00,14.25,14.27,14.23,14.24,101248.0,5.5077,5.5154,5.5,5.5039,101248.0
2018-04-05 11:15:00,14.24,14.28,14.24,14.27,120815.0,5.5039,5.5193,5.5039,5.5154,120815.0
2018-04-05 11:20:00,14.27,14.29,14.27,14.28,89036.0,5.5154,5.5232,5.5154,5.5193,89036.0
2018-04-05 11:25:00,14.27,14.29,14.22,14.23,170047.0,5.5154,5.5232,5.4961,5.5,170047.0
2018-04-05 11:30:00,14.23,14.25,14.22,14.24,91407.0,5.5,5.5077,5.4961,5.5039,91407.0
2018-04-05 11:35:00,14.24,14.25,14.22,14.22,123755.0,5.5039,5.5077,5.4961,5.4961,123755.0
2018-04-05 11:40:00,14.23,14.26,14.23,14.24,334396.0,5.5,5.5116,5.5,5.5039,334396.0
2018-04-05 11:45:00,14.24,14.26,14.23,14.25,142246.0,5.5039,5.5116,5.5,5.5077,142246.0
2018-04-05 11:50:00,14.25,14.26,14.23,14.25,92223.0,5.5077,5.5116,5.5,5.5077,92223.0
2018-04-05 11:55:00,14.25,14.25,14.22,14.23,128252.0,5.5077,5.5077,5.4961,5.5,128252.0
2018-04-05 12:00:00,14.22,14.23,14.2,14.21,165728.0,5.4961,5.5,5.4884,5.4923,165728.0
2018-04-05 12:05:00,14.21,14.21,14.19,14.2,79649.0,5.4923,5.4923,5.4845,5.4884,79649.0
2018-04-05 12:10:00,14.2,14.21,14.18,14.21,321602.0,5.4884,5.4923,5.4807,5.4923,321602.0
2018-04-05 12:15:00,14.21,14.21,14.15,14.18,190735.0,5.4923,5.4923,5.4691,5.4807,190735.0
2018-04-05 12:20:00,14.17,14.2,14.17,14.18,68159.0,5.4768,5.4884,5.4768,5.4807,68159.0
2018-04-05 12:25:00,14.17,14.18,14.16,14.18,68365.0,5.4768,5.4807,5.4729,5.4807,68365.0
2018-04-05 12:30:00,14.18,14.2,14.15,14.2,121227.0,5.4807,5.4884,5.4691,5.4884,121227.0
2018-04-05 12:35:00,14.19,14.22,14.19,14.21,69111.0,5.4845,5.4961,5.4845,5.4923,69111.0
2018-04-05 12:40:00,14.22,14.22,14.18,14.18,72977.0,5.4961,5.4961,5.4807,5.4807,72977.0
2018-04-05 12:45:00,14.19,14.2,14.18,14.2,48705.0,5.4845,5.4884,5.4807,5.4884,48705.0
2018-04-05 12:50:00,14.2,14.2,14.17,14.17,79032.0,5.4884,5.4884,5.4768,5.4768,79032.0
2018-04-05 12:55:00,14.18,14.2,14.17,14.19,45468.0,5.4807,5.4884,5.4768,5.4845,45468.0
2018-04-05 13:00:00,14.19,14.2,14.18,14.19,45225.0,5.4845,5.4884,5.4807,5.4845,45225.0
2018-04-05 13:05:00,14.19,14.21,14.19,14.2,45902.0,5.4845,5.4923,5.4845,5.4884,45902.0
2018-04-05 13:10:00,14.2,14.21,14.18,14.2,86148.0,5.4884,5.4923,5.4807,5.4884,86148.0
2018-04-05 13:15:00,14.2,14.2,14.16,14.16,66464.0,5.4884,5.4884,5.4729,5.4729,66464.0
2018-04-05 13:20:00,14.17,14.18,14.11,14.13,182052.0,5.4768,5.4807,5.4536,5.4613,182052.0
2018-04-05 13:25:00,14.13,14.14,14.12,14.14,100108.0,5.4613,5.4652,5.4575,5.4652,100108.0
2018-04-05 13:30:00,14.13,14.14,14.1,14.12,91262.0,5.4613,5.4652,5.4497,5.4575,91262.0
2018-04-05 13:35:00,14.12,14.12,14.06,14.07,193623.0,5.4575,5.4575,5.4343,5.4381,193623.0
2018-04-05 13:40:00,14.07,14.07,14.04,14.06,159319.0,5.4381,5.4381,5.4266,5.4343,159319.0
2018-04-05 13:45:00,14.06,14.07,14.03,14.05,80523.0,5.4343,5.4381,5.4227,5.4304,80523.0
2018-04-05 13:50:00,14.05,14.09,14.03,14.07,117610.0,5.4304,5.4459,5.4227,5.4381,117610.0
2018-04-05 13:55:00,14.07,14.07,14.03,14.05,108895.0,5.4381,5.4381,5.4227,5.4304,108895.0
2018-04-05 14:00:00,14.05,14.08,14.02,14.07,92511.0,5.4304,5.442,5.4188,5.4381,92511.0
2018-04-05 14:05:00,14.07,14.07,14.05,14.06,44875.0,5.4381,5.4381,5.4304,5.4343,44875.0
2018-04-05 14:10:00,14.06,14.09,14.06,14.07,46762.0,5.4343,5.4459,5.4343,5.4381,46762.0
2018-04-05 14:15:00,14.06,14.09,14.04,14.08,138145.0,5.4343,5.4459,5.4266,5.442,138145.0
2018-04-05 14:20:00,14.08,14.1,14.07,14.08,127654.0,5.442,5.4497,5.4381,5.442,127654.0
2018-04-05 14:25:00,14.08,14.12,14.06,14.1,69942.0,5.442,5.4575,5.4343,5.4497,69942.0
2018-04-05 14:30:00,14.1,14.12,14.09,14.11,324189.0,5.4497,5.4575,5.4459,5.4536,324189.0
2018-04-05 14:35:00,14.11,14.12,14.07,14.09,188659.0,5.4536,5.4575,5.4381,5.4459,188659.0
2018-04-05 14:40:00,14.1,14.11,14.07,14.09,126547.0,5.4497,5.4536,5.4381,5.4459,126547.0
2018-04-05 14:45:00,14.09,14.12,14.09,14.1,148926.0,5.4459,5.4575,5.4459,5.4497,148926.0
2018-04-05 14:50:00,14.1,14.11,14.09,14.1,83369.0,5.4497,5.4536,5.4459,5.4497,83369.0
2018-04-05 14:55:00,14.1,14.11,14.09,14.11,42739.0,5.4497,5.4536,5.4459,5.4536,42739.0
2018-04-05 15:00:00,14.1,14.11,14.08,14.09,123952.0,5.4497,5.4536,5.442,5.4459,123952.0
2018-04-05 15:05:00,14.09,14.11,14.07,14.11,174783.0,5.4459,5.4536,5.4381,5.4536,174783.0
2018-04-05 15:10:00,14.11,14.12,14.09,14.09,185704.0,5.4536,5.4575,5.4459,5.4459,185704.0
2018-04-05 15:15:00,14.08,14.1,14.05,14.05,316923.0,5.442,5.4497,5.4304,5.4304,316923.0
2018-04-05 15:20:00,14.06,14.08,14.05,14.07,116157.0,5.4343,5.442,5.4304,5.4381,116157.0
2018-04-05 15:25:00,14.07,14.08,14.03,14.04,303486.0,5.4381,5.442,5.4227,5.4266,303486.0
2018-04-05 15:30:00,14.04,14.06,13.99,14.01,550550.0,5.4266,5.4343,5.4072,5.415,550550.0
2018-04-05 15:35:00,14.01,14.01,13.96,13.97,586050.0,5.415,5.415,5.3956,5.3995,586050.0
2018-04-05 15:40:00,13.96,14.0,13.95,14.0,408645.0,5.3956,5.4111,5.3918,5.4111,408645.0
2018-04-05 15:45:00,14.0,14.01,13.99,13.99,293820.0,5.4111,5.415,5.4072,5.4072,293820.0
2018-04-05 15:50:00,13.99,14.02,13.99,14.0,399215.0,5.4072,5.4188,5.4072,5.4111,399215.0
2018-04-05 15:55:00,14.0,14.01,13.96,13.97,653309.0,5.4111,5.415,5.3956,5.3995,653309.0
2018-04-06 09:30:00,13.87,13.92,13.83,13.9,256455.0,5.3608,5.3802,5.3454,5.3724,256455.0
2018-04-06 09:35:00,13.9,13.98,13.89,13.97,180385.0,5.3724,5.4034,5.3686,5.3995,180385.0
2018-04-06 09:40:00,13.96,13.97,13.91,13.93,204253.0,5.3956,5.3995,5.3763,5.384,204253.0
2018-04-06 09:45:00,13.93,13.95,13.9,13.94,158630.0,5.384,5.3918,5.3724,5.3879,158630.0
2018-04-06 09:50:00,13.94,13.96,13.93,13.94,200982.0,5.3879,5.3956,5.384,5.3879,200982.0
2018-04-06 09:55:00,13.95,13.96,13.92,13.93,100022.0,5.3918,5.3956,5.3802,5.384,100022.0
2018-04-06 10:00:00,13.93,13.94,13.88,13.89,180275.0,5.384,5.3879,5.3647,5.3686,180275.0
2018-04-06 10:05:00,13.89,13.89,13.82,13.83,250161.0,5.3686,5.3686,5.3415,5.3454,250161.0
2018-04-06 10:10:00,13.84,13.85,13.8,13.82,657956.0,5.3493,5.3531,5.3338,5.3415,657956.0
2018-04-06 10:15:00,13.82,13.83,13.77,13.79,362834.0,5.3415,5.3454,5.3222,5.3299,362834.0
2018-04-06 10:20:00,13.79,13.8,13.75,13.78,146955.0,5.3299,5.3338,5.3145,5.3261,146955.0
2018-04-06 10:25:00,13.78,13.83,13.76,13.8,222984.0,5.3261,5.3454,5.3183,5.3338,222984.0
2018-04-06 10:30:00,13.81,13.84,13.79,13.8,154444.0,5.3377,5.3493,5.3299,5.3338,154444.0
2018-04-06 10:35:00,13.8,13.81,13.78,13.8,209079.0,5.3338,5.3377,5.3261,5.3338,209079.0
2018-04-06 10:40:00,13.8,13.8,13.77,13.78,68238.0,5.3338,5.3338,5.3222,5.3261,68238.0
2018-04-06 10:45:00,13.78,13.78,13.73,13.74,314452.0,5.3261,5.3261,5.3067,5.3106,314452.0
2018-04-06 10:50:00,13.75,13.79,13.74,13.77,249883.0,5.3145,5.3299,5.3106,5.3222,249883.0
2018-04-06 10:55:00,13.77,13.8,13.75,13.76,169161.0,5.3222,5.3338,5.3145,5.3183,169161.0
2018-04-06 11:00:00,13.75,13.76,13.69,13.7,707336.0,5.3145,5.3183,5.2913,5.2951,707336.0
2018-04-06 11:05:00,13.7,13.77,13.67,13.76,141818.0,5.2951,5.3222,5.2835,5.3183,141818.0
2018-04-06 11:10:00,13.76,13.81,13.75,13.79,242917.0,5.3183,5.3377,5.3145,5.3299,242917.0
2018-04-06 11:15:00,13.79,13.8,13.77,13.79,195622.0,5.3299,5.3338,5.3222,5.3299,195622.0
2018-04-06 11:20:00,13.79,13.81,13.77,13.79,200157.0,5.3299,5.3377,5.3222,5.3299,200157.0
2018-04-06 11:25:00,13.79,13.83,13.78,13.82,167643.0,5.3299,5.3454,5.3261,5.3415,167643.0
2018-04-06 11:30:00,13.82,13.86,13.82,13.85,230135.0,5.3415,5.357,5.3415,5.3531,230135.0
2018-04-06 11:35:00,13.85,13.89,13.84,13.88,183149.0,5.3531,5.3686,5.3493,5.3647,183149.0
2018-04-06 11:40:00,13.88,13.88,13.85,13.87,101754.0,5.3647,5.3647,5.3531,5.3608,101754.0
2018-04-06 11:45:00,13.87,13.87,13.83,13.84,177515.0,5.3608,5.3608,5.3454,5.3493,177515.0
2018-04-06 11:50:00,13.84,13.88,13.82,13.88,93470.0,5.3493,5.3647,5.3415,5.3647,93470.0
2018-04-06 11:55:00,13.87,13.91,13.86,13.88,175352.0,5.3608,5.3763,5.357,5.3647,175352.0
2018-04-06 12:00:00,13.88,13.9,13.85,13.89,412069.0,5.3647,5.3724,5.3531,5.3686,412069.0
2018-04-06 12:05:00,13.89,13.91,13.87,13.89,114974.0,5.3686,5.3763,5.3608,5.3686,114974.0
2018-04-06 12:10:00,13.89,13.91,13.88,13.88,80987.0,5.3686,5.3763,5.3647,5.3647,80987.0
2018-04-06 12:15:00,13.88,13.91,13.86,13.86,125784.0,5.3647,5.3763,5.357,5.357,125784.0
2018-04-06 12:20:00,13.86,13.88,13.84,13.87,110098.0,5.357,5.3647,5.3493,5.3608,110098.0
2018-04-06 12:25:00,13.88,13.89,13.84,13.84,86076.0,5.3647,5.3686,5.3493,5.3493,86076.0
2018-04-06 12:30:00,13.84,13.86,13.83,13.85,80299.0,5.3493,5.357,5.3454,5.3531,80299.0
2018-04-06 12:35:00,13.86,13.88,13.85,13.86,35999.0,5.357,5.3647,5.3531,5.357,35999.0
2018-04-06 12:40:00,13.86,13.9,13.85,13.86,53786.0,5.357,5.3724,5.3531,5.357,53786.0
2018-04-06 12:45:00,13.86,13.89,13.86,13.88,44160.0,5.357,5.3686,5.357,5.3647,44160.0
2018-04-06 12:50:00,13.88,13.88,13.85,13.87,30972.0,5.3647,5.3647,5.3531,5.3608,30972.0
2018-04-06 12:55:00,13.87,13.9,13.87,13.9,57382.0,5.3608,5.3724,5.3608,5.3724,57382.0
2018-04-06 13:00:00,13.9,13.91,13.88,13.9,68419.0,5.3724,5.3763,5.3647,5.3724,68419.0
2018-04-06 13:05:00,13.91,13.91,13.89,13.9,75925.0,5.3763,5.3763,5.3686,5.3724,75925.0
2018-04-06 13:10:00,13.89,13.9,13.87,13.88,128789.0,5.3686,5.3724,5.3608,5.3647,128789.0
2018-04-06 13:15:00,13.88,13.9,13.87,13.89,50208.0,5.3647,5.3724,5.3608,5.3686,50208.0
2018-04-06 13:20:00,13.89,13.91,13.88,13.88,37312.0,5.3686,5.3763,5.3647,5.3647,37312.0
2018-04-06 13:25:00,13.88,13.93,13.88,13.92,92761.0,5.3647,5.384,5.3647,5.3802,92761.0
2018-04-06 13:30:00,13.93,13.96,13.91,13.91,131748.0,5.384,5.3956,5.3763,5.3763,131748.0
2018-04-06 13:35:00,13.91,13.94,13.89,13.9,57380.0,5.3763,5.3879,5.3686,5.3724,57380.0
2018-04-06 13:40:00,13.89,13.9,13.87,13.9,86054.0,5.3686,5.3724,5.3608,5.3724,86054.0
2018-04-06 13:45:00,13.9,13.91,13.85,13.86,120600.0,5.3724,5.3763,5.3531,5.357,120600.0
2018-04-06 13:50:00,13.86,13.87,13.8,13.82,188935.0,5.357,5.3608,5.3338,5.3415,188935.0
2018-04-06 13:55:00,13.82,13.84,13.81,13.82,97430.0,5.3415,5.3493,5.3377,5.3415,97430.0
2018-04-06 14:00:00,13.81,13.84,13.81,13.82,88060.0,5.3377,5.3493,5.3377,5.3415,88060.0
2018-04-06 14:05:00,13.82,13.83,13.79,13.82,88411.0,5.3415,5.3454,5.3299,5.3415,88411.0
2018-04-06 14:10:00,13.82,13.84,13.81,13.83,105203.0,5.3415,5.3493,5.3377,5.3454,105203.0
2018-04-06 14:15:00,13.83,13.87,13.82,13.83,172589.0,5.3454,5.3608,5.3415,5.3454,172589.0
2018-04-06 14:20:00,13.83,13.87,13.82,13.86,70435.0,5.3454,5.3608,5.3415,5.357,70435.0
2018-04-06 14:25:00,13.86,13.87,13.83,13.87,65774.0,5.357,5.3608,5.3454,5.3608,65774.0
2018-04-06 14:30:00,13.86,13.87,13.8,13.81,402558.0,5.357,5.3608,5.3338,5.3377,402558.0
2018-04-06 14:35:00,13.81,13.81,13.75,13.75,676750.0,5.3377,5.3377,5.3145,5.3145,676750.0
2018-04-06 14:40:00,13.75,13.77,13.72,13.72,426054.0,5.3145,5.3222,5.3029,5.3029,426054.0
2018-04-06 14:45:00,13.73,13.75,13.72,13.74,174553.0,5.3067,5.3145,5.3029,5.3106,174553.0
2018-04-06 14:50:00,13.74,13.75,13.71,13.74,317406.0,5.3106,5.3145,5.299,5.3106,317406.0
2018-04-06 14:55:00,13.74,13.75,13.69,13.71,116045.0,5.3106,5.3145,5.2913,5.299,116045.0
2018-04-06 15:00:00,13.71,13.75,13.69,13.7,206944.0,5.299,5.3145,5.2913,5.2951,206944.0
2018-04-06 15:05:00,13.7,13.73,13.68,13.73,91978.0,5.2951,5.3067,5.2874,5.3067,91978.0
2018-04-06 15:10:00,13.72,13.79,13.71,13.79,183402.0,5.3029,5.3299,5.299,5.3299,183402.0
2018-04-06 15:15:00,13.79,13.8,13.75,13.75,113420.0,5.3299,5.3338,5.3145,5.3145,113420.0
2018-04-06 15:20:00,13.76,13.81,13.75,13.79,329782.0,5.3183,5.3377,5.3145,5.3299,329782.0
2018-04-06 15:25:00,13.79,13.81,13.78,13.79,148788.0,5.3299,5.3377,5.3261,5.3299,148788.0
2018-04-06 15:30:00,13.79,13.84,13.78,13.84,234298.0,5.3299,5.3493,5.3261,5.3493,234298.0
2018-04-06 15:35:00,13.83,13.88,13.83,13.88,463518.0,5.3454,5.3647,5.3454,5.3647,463518.0
2018-04-06 15:40:00,13.88,13.91,13.87,13.9,301955.0,5.3647,5.3763,5.3608,5.3724,301955.0
2018-04-06 15:45:00,13.91,13.92,13.89,13.91,657354.0,5.3763,5.3802,5.3686,5.3763,657354.0
2018-04-06 15:50:00,13.91,13.94,13.89,13.89,657377.0,5.3763,5.3879,5.3686,5.3686,657377.0
2018-04-06 15:55:00,13.89,13.93,13.89,13.92,838007.0,5.3686,5.384,5.3686,5.3802,838007.0
2018-04-09 09:30:00,13.95,13.95,13.86,13.9,388115.0,5.3918,5.3918,5.357,5.3724,388115.0
2018-04-09 09:35:00,13.91,13.91,13.79,13.8,344277.0,5.3763,5.3763,5.3299,5.3338,344277.0
2018-04-09 09:40:00,13.8,13.86,13.8,13.8,326060.0,5.3338,5.357,5.3338,5.3338,326060.0
2018-04-09 09:45:00,13.79,13.85,13.77,13.84,305643.0,5.3299,5.3531,5.3222,5.3493,305643.0
2018-04-09 09:50:00,13.84,13.87,13.79,13.85,267618.0,5.3493,5.3608,5.3299,5.3531,267618.0
2018-04-09 09:55:00,13.85,13.86,13.8,13.81,208070.0,5.3531,5.357,5.3338,5.3377,208070.0
2018-04-09 10:00:00,13.81,13.86,13.8,13.81,333659.0,5.3377,5.357,5.3338,5.3377,333659.0
2018-04-09 10:05:00,13.81,13.83,13.78,13.81,118124.0,5.3377,5.3454,5.3261,5.3377,118124.0
2018-04-09 10:10:00,13.81,13.82,13.8,13.82,41825.0,5.3377,5.3415,5.3338,5.3415,41825.0
2018-04-09 10:15:00,13.82,13.85,13.81,13.81,99315.0,5.3415,5.3531,5.3377,5.3377,99315.0
2018-04-09 10:20:00,13.81,13.86,13.8,13.86,88841.0,5.3377,5.357,5.3338,5.357,88841.0
2018-04-09 10:25:00,13.86,13.87,13.83,13.84,63650.0,5.357,5.3608,5.3454,5.3493,63650.0
2018-04-09 10:30:00,13.85,13.87,13.83,13.85,130463.0,5.3531,5.3608,5.3454,5.3531,130463.0
2018-04-09 10:35:00,13.85,13.87,13.84,13.84,73953.0,5.3531,5.3608,5.3493,5.3493,73953.0
2018-04-09 10:40:00,13.85,13.86,13.82,13.84,73534.0,5.3531,5.357,5.3415,5.3493,73534.0
2018-04-09 10:45:00,13.85,13.86,13.83,13.85,47062.0,5.3531,5.357,5.3454,5.3531,47062.0
2018-04-09 10:50:00,13.85,13.86,13.82,13.82,68996.0,5.3531,5.357,5.3415,5.3415,68996.0
2018-04-09 10:55:00,13.83,13.84,13.82,13.84,40327.0,5.3454,5.3493,5.3415,5.3493,40327.0
2018-04-09 11:00:00,13.84,13.84,13.81,13.82,71930.0,5.3493,5.3493,5.3377,5.3415,71930.0
2018-04-09 11:05:00,13.82,13.82,13.78,13.78,108439.0,5.3415,5.3415,5.3261,5.3261,108439.0
2018-04-09 11:10:00,13.79,13.8,13.78,13.79,88072.0,5.3299,5.3338,5.3261,5.3299,88072.0
2018-04-09 11:15:00,13.8,13.81,13.78,13.79,94205.0,5.3338,5.3377,5.3261,5.3299,94205.0
2018-04-09 11:20:00,13.79,13.8,13.76,13.77,126982.0,5.3299,5.3338,5.3183,5.3222,126982.0
2018-04-09 11:25:00,13.77,13.78,13.75,13.77,100442.0,5.3222,5.3261,5.3145,5.3222,100442.0
2018-04-09 11:30:00,13.77,13.78,13.74,13.75,168069.0,5.3222,5.3261,5.3106,5.3145,168069.0
2018-04-09 11:35:00,13.75,13.76,13.68,13.71,160634.0,5.3145,5.3183,5.2874,5.299,160634.0
2018-04-09 11:40:00,13.71,13.72,13.67,13.7,103196.0,5.299,5.3029,5.2835,5.2951,103196.0
2018-04-09 11:45:00,13.7,13.73,13.69,13.7,121132.0,5.2951,5.3067,5.2913,5.2951,121132.0
2018-04-09 11:50:00,13.7,13.71,13.66,13.66,85513.0,5.2951,5.299,5.2797,5.2797,85513.0
2018-04-09 11:55:00,13.67,13.67,13.65,13.66,83870.0,5.2835,5.2835,5.2758,5.2797,83870.0
2018-04-09 12:00:00,13.66,13.66,13.64,13.66,150752.0,5.2797,5.2797,5.2719,5.2797,150752.0
2018-04-09 12:05:00,13.65,13.69,13.65,13.67,59017.0,5.2758,5.2913,5.2758,5.2835,59017.0
2018-04-09 12:10:00,13.68,13.69,13.67,13.68,53937.0,5.2874,5.2913,5.2835,5.2874,53937.0
2018-04-09 12:15:00,13.68,13.69,13.66,13.66,65789.0,5.2874,5.2913,5.2797,5.2797,65789.0
2018-04-09 12:20:00,13.67,13.67,13.6,13.63,164605.0,5.2835,5.2835,5.2565,5.2681,164605.0
2018-04-09 12:25:00,13.63,13.63,13.58,13.6,253403.0,5.2681,5.2681,5.2488,5.2565,253403.0
2018-04-09 12:30:00,13.6,13.6,13.55,13.57,96794.0,5.2565,5.2565,5.2372,5.2449,96794.0
2018-04-09 12:35:00,13.57,13.58,13.53,13.55,120670.0,5.2449,5.2488,5.2294,5.2372,120670.0
2018-04-09 12:40:00,13.55,13.59,13.53,13.58,108303.0,5.2372,5.2526,5.2294,5.2488,108303.0
2018-04-09 12:45:00,13.58,13.58,13.55,13.56,107197.0,5.2488,5.2488,5.2372,5.241,107197.0
2018-04-09 12:50:00,13.56,13.58,13.54,13.55,93246.0,5.241,5.2488,5.2333,5.2372,93246.0
2018-04-09 12:55:00,13.55,13.56,13.51,13.53,97556.0,5.2372,5.241,5.2217,5.2294,97556.0
2018-04-09 13:00:00,13.53,13.55,13.52,13.54,101052.0,5.2294,5.2372,5.2256,5.2333,101052.0
2018-04-09 13:05:00,13.54,13.56,13.53,13.54,58849.0,5.2333,5.241,5.2294,5.2333,58849.0
2018-04-09 13:10:00,13.54,13.55,13.51,13.52,163288.0,5.2333,5.2372,5.2217,5.2256,163288.0
2018-04-09 13:15:00,13.52,13.55,13.51,13.54,90760.0,5.2256,5.2372,5.2217,5.2333,90760.0
2018-04-09 13:20:00,13.54,13.55,13.45,13.46,340341.0,5.2333,5.2372,5.1985,5.2024,340341.0
2018-04-09 13:25:00,13.46,13.49,13.44,13.49,212491.0,5.2024,5.214,5.1946,5.214,212491.0
2018-04-09 13:30:00,13.49,13.5,13.47,13.49,106322.0,5.214,5.2178,5.2062,5.214,106322.0
2018-04-09 13:35:00,13.49,13.53,13.47,13.52,228418.0,5.214,5.2294,5.2062,5.2256,228418.0
2018-04-09 13:40:00,13.52,13.57,13.52,13.57,88342.0,5.2256,5.2449,5.2256,5.2449,88342.0
2018-04-09 13:45:00,13.57,13.58,13.56,13.57,120090.0,5.2449,5.2488,5.241,5.2449,120090.0
2018-04-09 13:50:00,13.57,13.6,13.57,13.59,94631.0,5.2449,5.2565,5.2449,5.2526,94631.0
2018-04-09 13:55:00,13.59,13.6,13.57,13.57,120782.0,5.2526,5.2565,5.2449,5.2449,120782.0
2018-04-09 14:00:00,13.57,13.57,13.52,13.57,162750.0,5.2449,5.2449,5.2256,5.2449,162750.0
2018-04-09 14:05:00,13.56,13.61,13.56,13.58,73017.0,5.241,5.2604,5.241,5.2488,73017.0
2018-04-09 14:10:00,13.59,13.6,13.57,13.6,41544.0,5.2526,5.2565,5.2449,5.2565,41544.0
2018-04-09 14:15:00,13.61,13.62,13.58,13.59,137100.0,5.2604,5.2642,5.2488,5.2526,137100.0
2018-04-09 14:20:00,13.59,13.59,13.56,13.59,88722.0,5.2526,5.2526,5.241,5.2526,88722.0
2018-04-09 14:25:00,13.59,13.6,13.58,13.6,68088.0,5.2526,5.2565,5.2488,5.2565,68088.0
2018-04-09 14:30:00,13.6,13.61,13.58,13.6,121793.0,5.2565,5.2604,5.2488,5.2565,121793.0
2018-04-09 14:35:00,13.59,13.61,13.58,13.61,35994.0,5.2526,5.2604,5.2488,5.2604,35994.0
2018-04-09 14:40:00,13.61,13.61,13.57,13.58,64842.0,5.2604,5.2604,5.2449,5.2488,64842.0
2018-04-09 14:45:00,13.58,13.6,13.57,13.59,122925.0,5.2488,5.2565,5.2449,5.2526,122925.0
2018-04-09 14:50:00,13.58,13.61,13.57,13.6,143002.0,5.2488,5.2604,5.2449,5.2565,143002.0
2018-04-09 14:55:00,13.6,13.61,13.58,13.58,51349.0,5.2565,5.2604,5.2488,5.2488,51349.0
2018-04-09 15:00:00,13.59,13.59,13.56,13.59,180375.0,5.2526,5.2526,5.241,5.2526,180375.0
2018-04-09 15:05:00,13.58,13.59,13.57,13.57,128666.0,5.2488,5.2526,5.2449,5.2449,128666.0
2018-04-09 15:10:00,13.57,13.59,13.52,13.52,156335.0,5.2449,5.2526,5.2256,5.2256,156335.0
2018-04-09 15:15:00,13.53,13.53,13.48,13.5,387390.0,5.2294,5.2294,5.2101,5.2178,387390.0
2018-04-09 15:20:00,13.5,13.5,13.47,13.49,167989.0,5.2178,5.2178,5.2062,5.214,167989.0
2018-04-09 15:25:00,13.48,13.51,13.48,13.51,151283.0,5.2101,5.2217,5.2101,5.2217,151283.0
2018-04-09 15:30:00,13.51,13.52,13.44,13.45,316358.0,5.2217,5.2256,5.1946,5.1985,316358.0
2018-04-09 15:35:00,13.45,13.46,13.41,13.42,501262.0,5.1985,5.2024,5.1831,5.1869,501262.0
2018-04-09 15:40:00,13.42,13.43,13.39,13.43,269023.0,5.1869,5.1908,5.1753,5.1908,269023.0
2018-04-09 15:45:00,13.43,13.44,13.36,13.36,507965.0,5.1908,5.1946,5.1637,5.1637,507965.0
2018-04-09 15:50:00,13.36,13.41,13.35,13.4,526030.0,5.1637,5.1831,5.1599,5.1792,526030.0
2018-04-09 15:55:00,13.4,13.4,13.36,13.38,880632.0,5.1792,5.1792,5.1637,5.1715,880632.0
2018-04-10 09:30:00,13.56,13.58,13.52,13.56,326127.0,5.241,5.2488,5.2256,5.241,326127.0
2018-04-10 09:35:00,13.56,13.6,13.54,13.58,334659.0,5.241,5.2565,5.2333,5.2488,334659.0
2018-04-10 09:40:00,13.59,13.6,13.51,13.53,328223.0,5.2526,5.2565,5.2217,5.2294,328223.0
2018-04-10 09:45:00,13.54,13.6,13.53,13.58,180243.0,5.2333,5.2565,5.2294,5.2488,180243.0
2018-04-10 09:50:00,13.58,13.59,13.52,13.54,215389.0,5.2488,5.2526,5.2256,5.2333,215389.0
2018-04-10 09:55:00,13.54,13.62,13.54,13.55,244437.0,5.2333,5.2642,5.2333,5.2372,244437.0
2018-04-10 10:00:00,13.56,13.58,13.54,13.55,170394.0,5.241,5.2488,5.2333,5.2372,170394.0
2018-04-10 10:05:00,13.55,13.55,13.48,13.49,214233.0,5.2372,5.2372,5.2101,5.214,214233.0
2018-04-10 10:10:00,13.49,13.56,13.48,13.53,167410.0,5.214,5.241,5.2101,5.2294,167410.0
2018-04-10 10:15:00,13.54,13.56,13.52,13.55,91439.0,5.2333,5.241,5.2256,5.2372,91439.0
2018-04-10 10:20:00,13.54,13.6,13.52,13.59,59028.0,5.2333,5.2565,5.2256,5.2526,59028.0
2018-04-10 10:25:00,13.59,13.61,13.56,13.61,371424.0,5.2526,5.2604,5.241,5.2604,371424.0
2018-04-10 10:30:00,13.6,13.64,13.6,13.61,166741.0,5.2565,5.2719,5.2565,5.2604,166741.0
2018-04-10 10:35:00,13.6,13.62,13.58,13.61,126872.0,5.2565,5.2642,5.2488,5.2604,126872.0
2018-04-10 10:40:00,13.61,13.64,13.61,13.62,231247.0,5.2604,5.2719,5.2604,5.2642,231247.0
2018-04-10 10:45:00,13.62,13.65,13.62,13.64,193332.0,5.2642,5.2758,5.2642,5.2719,193332.0
2018-04-10 10:50:00,13.64,13.65,13.63,13.65,105159.0,5.2719,5.2758,5.2681,5.2758,105159.0
2018-04-10 10:55:00,13.65,13.65,13.61,13.64,150701.0,5.2758,5.2758,5.2604,5.2719,150701.0
2018-04-10 11:00:00,13.65,13.68,13.64,13.66,254173.0,5.2758,5.2874,5.2719,5.2797,254173.0
2018-04-10 11:05:00,13.66,13.67,13.63,13.66,161345.0,5.2797,5.2835,5.2681,5.2797,161345.0
2018-04-10 11:10:00,13.65,13.67,13.63,13.66,196628.0,5.2758,5.2835,5.2681,5.2797,196628.0
2018-04-10 11:15:00,13.66,13.74,13.66,13.72,218064.0,5.2797,5.3106,5.2797,5.3029,218064.0
2018-04-10 11:20:00,13.73,13.73,13.7,13.72,368223.0,5.3067,5.3067,5.2951,5.3029,368223.0
2018-04-10 11:25:00,13.72,13.73,13.67,13.7,249646.0,5.3029,5.3067,5.2835,5.2951,249646.0
2018-04-10 11:30:00,13.7,13.77,13.69,13.76,108932.0,5.2951,5.3222,5.2913,5.3183,108932.0
2018-04-10 11:35:00,13.77,13.79,13.75,13.78,212378.0,5.3222,5.3299,5.3145,5.3261,212378.0
2018-04-10 11:40:00,13.79,13.79,13.74,13.75,256923.0,5.3299,5.3299,5.3106,5.3145,256923.0
2018-04-10 11:45:00,13.75,13.76,13.73,13.74,137314.0,5.3145,5.3183,5.3067,5.3106,137314.0
2018-04-10 11:50:00,13.74,13.78,13.73,13.78,269401.0,5.3106,5.3261,5.3067,5.3261,269401.0
2018-04-10 11:55:00,13.78,13.78,13.75,13.76,58418.0,5.3261,5.3261,5.3145,5.3183,58418.0
2018-04-10 12:00:00,13.77,13.77,13.74,13.76,102679.0,5.3222,5.3222,5.3106,5.3183,102679.0
2018-04-10 12:05:00,13.76,13.8,13.75,13.8,156716.0,5.3183,5.3338,5.3145,5.3338,156716.0
2018-04-10 12:10:00,13.8,13.81,13.77,13.79,159419.0,5.3338,5.3377,5.3222,5.3299,159419.0
2018-04-10 12:15:00,13.79,13.8,13.78,13.79,99995.0,5.3299,5.3338,5.3261,5.3299,99995.0
2018-04-10 12:20:00,13.79,13.81,13.77,13.79,214443.0,5.3299,5.3377,5.3222,5.3299,214443.0
2018-04-10 12:25:00,13.79,13.79,13.72,13.77,259877.0,5.3299,5.3299,5.3029,5.3222,259877.0
2018-04-10 12:30:00,13.77,13.79,13.75,13.76,74505.0,5.3222,5.3299,5.3145,5.3183,74505.0
2018-04-10 12:35:00,13.76,13.79,13.75,13.77,97291.0,5.3183,5.3299,5.3145,5.3222,97291.0
2018-04-10 12:40:00,13.77,13.79,13.76,13.78,111946.0,5.3222,5.3299,5.3183,5.3261,111946.0
2018-04-10 12:45:00,13.78,13.82,13.77,13.81,92115.0,5.3261,5.3415,5.3222,5.3377,92115.0
2018-04-10 12:50:00,13.81,13.82,13.77,13.77,68880.0,5.3377,5.3415,5.3222,5.3222,68880.0
2018-04-10 12:55:00,13.77,13.79,13.72,13.76,391523.0,5.3222,5.3299,5.3029,5.3183,391523.0
2018-04-10 13:00:00,13.76,13.8,13.74,13.78,414435.0,5.3183,5.3338,5.3106,5.3261,414435.0
2018-04-10 13:05:00,13.78,13.82,13.77,13.81,300490.0,5.3261,5.3415,5.3222,5.3377,300490.0
2018-04-10 13:10:00,13.81,13.85,13.81,13.81,209058.0,5.3377,5.3531,5.3377,5.3377,209058.0
2018-04-10 13:15:00,13.81,13.83,13.8,13.82,251258.0,5.3377,5.3454,5.3338,5.3415,251258.0
2018-04-10 13:20:00,13.83,13.84,13.81,13.83,72364.0,5.3454,5.3493,5.3377,5.3454,72364.0
2018-04-10 13:25:00,13.82,13.86,13.82,13.85,104411.0,5.3415,5.357,5.3415,5.3531,104411.0
2018-04-10 13:30:00,13.84,13.88,13.83,13.87,156536.0,5.3493,5.3647,5.3454,5.3608,156536.0
2018-04-10 13:35:00,13.87,13.9,13.86,13.89,237956.0,5.3608,5.3724,5.357,5.3686,237956.0
2018-04-10 13:40:00,13.89,13.9,13.86,13.88,166730.0,5.3686,5.3724,5.357,5.3647,166730.0
2018-04-10 13:45:00,13.88,13.89,13.84,13.88,94765.0,5.3647,5.3686,5.3493,5.3647,94765.0
2018-04-10 13:50:00,13.88,13.91,13.87,13.91,56410.0,5.3647,5.3763,5.3608,5.3763,56410.0
2018-04-10 13:55:00,13.91,13.92,13.9,13.92,73763.0,5.3763,5.3802,5.3724,5.3802,73763.0
2018-04-10 14:00:00,13.92,13.92,13.89,13.9,74555.0,5.3802,5.3802,5.3686,5.3724,74555.0
2018-04-10 14:05:00,13.9,13.91,13.88,13.91,182411.0,5.3724,5.3763,5.3647,5.3763,182411.0
2018-04-10 14:10:00,13.91,13.95,13.9,13.93,174819.0,5.3763,5.3918,5.3724,5.384,174819.0
2018-04-10 14:15:00,13.93,13.98,13.92,13.98,364423.0,5.384,5.4034,5.3802,5.4034,364423.0
2018-04-10 14:20:00,13.97,14.0,13.97,13.99,365497.0,5.3995,5.4111,5.3995,5.4072,365497.0
2018-04-10 14:25:00,13.99,14.0,13.97,13.98,92211.0,5.4072,5.4111,5.3995,5.4034,92211.0
2018-04-10 14:30:00,13.98,14.01,13.96,14.0,195805.0,5.4034,5.415,5.3956,5.4111,195805.0
2018-04-10 14:35:00,14.0,14.01,13.95,14.0,625498.0,5.4111,5.415,5.3918,5.4111,625498.0
2018-04-10 14:40:00,14.0,14.01,13.98,14.0,341581.0,5.4111,5.415,5.4034,5.4111,341581.0
2018-04-10 14:45:00,14.0,14.01,13.97,13.99,160540.0,5.4111,5.415,5.3995,5.4072,160540.0
2018-04-10 14:50:00,13.98,14.03,13.98,14.02,228737.0,5.4034,5.4227,5.4034,5.4188,228737.0
2018-04-10 14:55:00,14.02,14.04,14.01,14.02,133046.0,5.4188,5.4266,5.415,5.4188,133046.0
2018-04-10 15:00:00,14.03,14.04,14.02,14.03,171913.0,5.4227,5.4266,5.4188,5.4227,171913.0
2018-04-10 15:05:00,14.03,14.05,14.02,14.04,207320.0,5.4227,5.4304,5.4188,5.4266,207320.0
2018-04-10 15:10:00,14.04,14.06,14.04,14.04,271259.0,5.4266,5.4343,5.4266,5.4266,271259.0
2018-04-10 15:15:00,14.05,14.06,14.03,14.06,126499.0,5.4304,5.4343,5.4227,5.4343,126499.0
2018-04-10 15:20:00,14.06,14.06,14.01,14.01,128191.0,5.4343,5.4343,5.415,5.415,128191.0
2018-04-10 15:25:00,14.02,14.02,14.0,14.01,181593.0,5.4188,5.4188,5.4111,5.415,181593.0
2018-04-10 15:30:00,14.01,14.02,13.98,13.99,212912.0,5.415,5.4188,5.4034,5.4072,212912.0
2018-04-10 15:35:00,13.99,14.02,13.98,14.01,211770.0,5.4072,5.4188,5.4034,5.415,211770.0
2018-04-10 15:40:00,14.02,14.02,13.99,14.0,258411.0,5.4188,5.4188,5.4072,5.4111,258411.0
2018-04-10 15:45:00,14.0,14.01,13.98,14.0,541668.0,5.4111,5.415,5.4034,5.4111,541668.0
2018-04-10 15:50:00,14.0,14.0,13.98,14.0,334124.0,5.4111,5.4111,5.4034,5.4111,334124.0
2018-04-10 15:55:00,14.0,14.01,13.99,14.01,900484.0,5.4111,5.415,5.4072,5.415,900484.0
2018-04-11 09:30:00,14.08,14.14,14.06,14.12,361900.0,5.442,5.4652,5.4343,5.4575,361900.0
2018-04-11 09:35:00,14.11,14.14,14.04,14.04,304078.0,5.4536,5.4652,5.4266,5.4266,304078.0
2018-04-11 09:40:00,14.04,14.1,14.02,14.08,113495.0,5.4266,5.4497,5.4188,5.442,113495.0
2018-04-11 09:45:00,14.09,14.1,14.06,14.08,164518.0,5.4459,5.4497,5.4343,5.442,164518.0
2018-04-11 09:50:00,14.09,14.11,14.06,14.08,60130.0,5.4459,5.4536,5.4343,5.442,60130.0
2018-04-11 09:55:00,14.07,14.14,14.07,14.13,439016.0,5.4381,5.4652,5.4381,5.4613,439016.0
2018-04-11 10:00:00,14.13,14.14,14.1,14.12,116936.0,5.4613,5.4652,5.4497,5.4575,116936.0
2018-04-11 10:05:00,14.13,14.14,14.09,14.11,94973.0,5.4613,5.4652,5.4459,5.4536,94973.0
2018-04-11 10:10:00,14.12,14.13,14.1,14.13,81397.0,5.4575,5.4613,5.4497,5.4613,81397.0
2018-04-11 10:15:00,14.13,14.14,14.12,14.14,162751.0,5.4613,5.4652,5.4575,5.4652,162751.0
2018-04-11 10:20:00,14.14,14.17,14.12,14.16,206459.0,5.4652,5.4768,5.4575,5.4729,206459.0
2018-04-11 10:25:00,14.17,14.2,14.16,14.19,246494.0,5.4768,5.4884,5.4729,5.4845,246494.0
2018-04-11 10:30:00,14.18,14.19,14.13,14.19,131513.0,5.4807,5.4845,5.4613,5.4845,131513.0
2018-04-11 10:35:00,14.19,14.22,14.17,14.22,187077.0,5.4845,5.4961,5.4768,5.4961,187077.0
2018-04-11 10:40:00,14.22,14.27,14.22,14.27,187495.0,5.4961,5.5154,5.4961,5.5154,187495.0
2018-04-11 10:45:00,14.27,14.28,14.25,14.28,158510.0,5.5154,5.5193,5.5077,5.5193,158510.0
2018-04-11 10:50:00,14.29,14.33,14.28,14.31,375000.0,5.5232,5.5386,5.5193,5.5309,375000.0
2018-04-11 10:55:00,14.31,14.33,14.28,14.32,361079.0,5.5309,5.5386,5.5193,5.5348,361079.0
2018-04-11 11:00:00,14.32,14.34,14.3,14.34,227460.0,5.5348,5.5425,5.527,5.5425,227460.0
2018-04-11 11:05:00,14.33,14.36,14.31,14.32,273447.0,5.5386,5.5502,5.5309,5.5348,273447.0
2018-04-11 11:10:00,14.32,14.32,14.26,14.26,129441.0,5.5348,5.5348,5.5116,5.5116,129441.0
2018-04-11 11:15:00,14.26,14.29,14.23,14.26,98282.0,5.5116,5.5232,5.5,5.5116,98282.0
2018-04-11 11:20:00,14.26,14.31,14.26,14.31,446229.0,5.5116,5.5309,5.5116,5.5309,446229.0
2018-04-11 11:25:00,14.3,14.32,14.27,14.29,226479.0,5.527,5.5348,5.5154,5.5232,226479.0
2018-04-11 11:30:00,14.29,14.3,14.26,14.27,268115.0,5.5232,5.527,5.5116,5.5154,268115.0
2018-04-11 11:35:00,14.27,14.27,14.24,14.27,385111.0,5.5154,5.5154,5.5039,5.5154,385111.0
2018-04-11 11:40:00,14.26,14.31,14.26,14.29,352068.0,5.5116,5.5309,5.5116,5.5232,352068.0
2018-04-11 11:45:00,14.29,14.33,14.28,14.32,236609.0,5.5232,5.5386,5.5193,5.5348,236609.0
2018-04-11 11:50:00,14.33,14.36,14.32,14.33,252934.0,5.5386,5.5502,5.5348,5.5386,252934.0
2018-04-11 11:55:00,14.34,14.34,14.31,14.34,118227.0,5.5425,5.5425,5.5309,5.5425,118227.0
2018-04-11 12:00:00,14.34,14.37,14.33,14.36,260821.0,5.5425,5.5541,5.5386,5.5502,260821.0
2018-04-11 12:05:00,14.36,14.37,14.33,14.35,85132.0,5.5502,5.5541,5.5386,5.5464,85132.0
2018-04-11 12:10:00,14.36,14.37,14.34,14.35,189421.0,5.5502,5.5541,5.5425,5.5464,189421.0
2018-04-11 12:15:00,14.36,14.36,14.3,14.3,115168.0,5.5502,5.5502,5.527,5.527,115168.0
2018-04-11 12:20:00,14.31,14.33,14.3,14.31,119691.0,5.5309,5.5386,5.527,5.5309,119691.0
2018-04-11 12:25:00,14.31,14.32,14.3,14.31,76645.0,5.5309,5.5348,5.527,5.5309,76645.0
2018-04-11 12:30:00,14.32,14.32,14.29,14.29,57941.0,5.5348,5.5348,5.5232,5.5232,57941.0
2018-04-11 12:35:00,14.3,14.3,14.29,14.3,35514.0,5.527,5.527,5.5232,5.527,35514.0
2018-04-11 12:40:00,14.3,14.31,14.29,14.31,66134.0,5.527,5.5309,5.5232,5.5309,66134.0
2018-04-11 12:45:00,14.31,14.31,14.27,14.29,119985.0,5.5309,5.5309,5.5154,5.5232,119985.0
2018-04-11 12:50:00,14.28,14.32,14.28,14.32,91890.0,5.5193,5.5348,5.5193,5.5348,91890.0
2018-04-11 12:55:00,14.32,14.37,14.32,14.34,126599.0,5.5348,5.5541,5.5348,5.5425,126599.0
2018-04-11 13:00:00,14.34,14.38,14.34,14.38,99677.0,5.5425,5.558,5.5425,5.558,99677.0
2018-04-11 13:05:00,14.37,14.39,14.35,14.36,98772.0,5.5541,5.5618,5.5464,5.5502,98772.0
2018-04-11 13:10:00,14.36,14.36,14.33,14.35,99788.0,5.5502,5.5502,5.5386,5.5464,99788.0
2018-04-11 13:15:00,14.35,14.38,14.34,14.38,129654.0,5.5464,5.558,5.5425,5.558,129654.0
2018-04-11 13:20:00,14.37,14.4,14.37,14.39,157943.0,5.5541,5.5657,5.5541,5.5618,157943.0
2018-04-11 13:25:00,14.39,14.43,14.37,14.41,152786.0,5.5618,5.5773,5.5541,5.5696,152786.0
2018-04-11 13:30:00,14.42,14.43,14.4,14.41,152115.0,5.5734,5.5773,5.5657,5.5696,152115.0
2018-04-11 13:35:00,14.41,14.42,14.39,14.42,70948.0,5.5696,5.5734,5.5618,5.5734,70948.0
2018-04-11 13:40:00,14.41,14.42,14.36,14.36,232914.0,5.5696,5.5734,5.5502,5.5502,232914.0
2018-04-11 13:45:00,14.36,14.39,14.35,14.39,196550.0,5.5502,5.5618,5.5464,5.5618,196550.0
2018-04-11 13:50:00,14.39,14.39,14.36,14.36,125055.0,5.5618,5.5618,5.5502,5.5502,125055.0
2018-04-11 13:55:00,14.36,14.38,14.36,14.38,46667.0,5.5502,5.558,5.5502,5.558,46667.0
2018-04-11 14:00:00,14.38,14.4,14.35,14.36,190124.0,5.558,5.5657,5.5464,5.5502,190124.0
2018-04-11 14:05:00,14.36,14.36,14.3,14.31,160486.0,5.5502,5.5502,5.527,5.5309,160486.0
2018-04-11 14:10:00,14.31,14.32,14.29,14.29,167284.0,5.5309,5.5348,5.5232,5.5232,167284.0
2018-04-11 14:15:00,14.29,14.35,14.29,14.35,122114.0,5.5232,5.5464,5.5232,5.5464,122114.0
2018-04-11 14:20:00,14.35,14.38,14.34,14.36,148608.0,5.5464,5.558,5.5425,5.5502,148608.0
2018-04-11 14:25:00,14.36,14.37,14.33,14.34,166568.0,5.5502,5.5541,5.5386,5.5425,166568.0
2018-04-11 14:30:00,14.34,14.37,14.34,14.36,77900.0,5.5425,5.5541,5.5425,5.5502,77900.0
2018-04-11 14:35:00,14.36,14.36,14.34,14.35,166117.0,5.5502,5.5502,5.5425,5.5464,166117.0
2018-04-11 14:40:00,14.35,14.37,14.33,14.34,124956.0,5.5464,5.5541,5.5386,5.5425,124956.0
2018-04-11 14:45:00,14.34,14.35,14.31,14.35,105409.0,5.5425,5.5464,5.5309,5.5464,105409.0
2018-04-11 14:50:00,14.34,14.36,14.32,14.35,185414.0,5.5425,5.5502,5.5348,5.5464,185414.0
2018-04-11 14:55:00,14.36,14.37,14.35,14.37,100755.0,5.5502,5.5541,5.5464,5.5541,100755.0
2018-04-11 15:00:00,14.37,14.37,14.35,14.37,29039.0,5.5541,5.5541,5.5464,5.5541,29039.0
2018-04-11 15:05:00,14.37,14.39,14.34,14.35,256011.0,5.5541,5.5618,5.5425,5.5464,256011.0
2018-04-11 15:10:00,14.36,14.37,14.33,14.35,96350.0,5.5502,5.5541,5.5386,5.5464,96350.0
2018-04-11 15:15:00,14.35,14.36,14.32,14.35,169360.0,5.5464,5.5502,5.5348,5.5464,169360.0
2018-04-11 15:20:00,14.35,14.35,14.34,14.35,68340.0,5.5464,5.5464,5.5425,5.5464,68340.0
2018-04-11 15:25:00,14.35,14.37,14.34,14.37,210288.0,5.5464,5.5541,5.5425,5.5541,210288.0
2018-04-11 15:30:00,14.36,14.39,14.36,14.38,148252.0,5.5502,5.5618,5.5502,5.558,148252.0
2018-04-11 15:35:00,14.39,14.39,14.38,14.39,111747.0,5.5618,5.5618,5.558,5.5618,111747.0
2018-04-11 15:40:00,14.38,14.39,14.38,14.39,254872.0,5.558,5.5618,5.558,5.5618,254872.0
2018-04-11 15:45:00,14.39,14.39,14.37,14.39,270980.0,5.5618,5.5618,5.5541,5.5618,270980.0
2018-04-11 15:50:00,14.39,14.39,14.36,14.36,386860.0,5.5618,5.5618,5.5502,5.5502,386860.0
2018-04-11 15:55:00,14.36,14.37,14.32,14.33,1600252.0,5.5502,5.5541,5.5348,5.5386,1600252.0
2018-04-12 09:30:00,14.44,14.44,14.36,14.39,223118.0,5.5812,5.5812,5.5502,5.5618,223118.0
2018-04-12 09:35:00,14.39,14.41,14.31,14.32,181616.0,5.5618,5.5696,5.5309,5.5348,181616.0
2018-04-12 09:40:00,14.32,14.38,14.27,14.38,109213.0,5.5348,5.558,5.5154,5.558,109213.0
2018-04-12 09:45:00,14.37,14.39,14.33,14.35,228701.0,5.5541,5.5618,5.5386,5.5464,228701.0
2018-04-12 09:50:00,14.34,14.38,14.33,14.38,155313.0,5.5425,5.558,5.5386,5.558,155313.0
2018-04-12 09:55:00,14.38,14.39,14.35,14.36,208391.0,5.558,5.5618,5.5464,5.5502,208391.0
2018-04-12 10:00:00,14.37,14.38,14.35,14.37,170886.0,5.5541,5.558,5.5464,5.5541,170886.0
2018-04-12 10:05:00,14.36,14.38,14.35,14.38,117478.0,5.5502,5.558,5.5464,5.558,117478.0
2018-04-12 10:10:00,14.38,14.38,14.34,14.37,148825.0,5.558,5.558,5.5425,5.5541,148825.0
2018-04-12 10:15:00,14.38,14.38,14.35,14.38,109706.0,5.558,5.558,5.5464,5.558,109706.0
2018-04-12 10:20:00,14.38,14.43,14.37,14.43,558000.0,5.558,5.5773,5.5541,5.5773,558000.0
2018-04-12 10:25:00,14.43,14.44,14.41,14.44,382848.0,5.5773,5.5812,5.5696,5.5812,382848.0
2018-04-12 10:30:00,14.44,14.47,14.44,14.46,414658.0,5.5812,5.5927,5.5812,5.5889,414658.0
2018-04-12 10:35:00,14.46,14.48,14.44,14.46,391037.0,5.5889,5.5966,5.5812,5.5889,391037.0
2018-04-12 10:40:00,14.45,14.46,14.4,14.42,231306.0,5.585,5.5889,5.5657,5.5734,231306.0
2018-04-12 10:45:00,14.42,14.43,14.39,14.41,162839.0,5.5734,5.5773,5.5618,5.5696,162839.0
2018-04-12 10:50:00,14.41,14.41,14.39,14.41,51981.0,5.5696,5.5696,5.5618,5.5696,51981.0
2018-04-12 10:55:00,14.41,14.41,14.35,14.36,105102.0,5.5696,5.5696,5.5464,5.5502,105102.0
2018-04-12 11:00:00,14.36,14.37,14.35,14.37,55450.0,5.5502,5.5541,5.5464,5.5541,55450.0
2018-04-12 11:05:00,14.37,14.39,14.36,14.38,57684.0,5.5541,5.5618,5.5502,5.558,57684.0
2018-04-12 11:10:00,14.38,14.39,14.37,14.38,82349.0,5.558,5.5618,5.5541,5.558,82349.0
2018-04-12 11:15:00,14.38,14.4,14.37,14.4,47149.0,5.558,5.5657,5.5541,5.5657,47149.0
2018-04-12 11:20:00,14.39,14.4,14.36,14.39,97291.0,5.5618,5.5657,5.5502,5.5618,97291.0
2018-04-12 11:25:00,14.4,14.4,14.37,14.39,142549.0,5.5657,5.5657,5.5541,5.5618,142549.0
2018-04-12 11:30:00,14.39,14.41,14.38,14.4,307872.0,5.5618,5.5696,5.558,5.5657,307872.0
2018-04-12 11:35:00,14.4,14.41,14.38,14.4,113703.0,5.5657,5.5696,5.558,5.5657,113703.0
2018-04-12 11:40:00,14.4,14.41,14.39,14.39,90323.0,5.5657,5.5696,5.5618,5.5618,90323.0
2018-04-12 11:45:00,14.4,14.4,14.37,14.38,109678.0,5.5657,5.5657,5.5541,5.558,109678.0
2018-04-12 11:50:00,14.38,14.39,14.37,14.39,84534.0,5.558,5.5618,5.5541,5.5618,84534.0
2018-04-12 11:55:00,14.38,14.39,14.37,14.38,53149.0,5.558,5.5618,5.5541,5.558,53149.0
2018-04-12 12:00:00,14.38,14.4,14.37,14.37,124762.0,5.558,5.5657,5.5541,5.5541,124762.0
2018-04-12 12:05:00,14.38,14.38,14.36,14.38,89503.0,5.558,5.558,5.5502,5.558,89503.0
2018-04-12 12:10:00,14.38,14.39,14.37,14.39,83034.0,5.558,5.5618,5.5541,5.5618,83034.0
2018-04-12 12:15:00,14.39,14.39,14.37,14.39,61770.0,5.5618,5.5618,5.5541,5.5618,61770.0
2018-04-12 12:20:00,14.39,14.39,14.37,14.39,91028.0,5.5618,5.5618,5.5541,5.5618,91028.0
2018-04-12 12:25:00,14.39,14.4,14.38,14.4,41209.0,5.5618,5.5657,5.558,5.5657,41209.0
2018-04-12 12:30:00,14.4,14.41,14.39,14.4,51502.0,5.5657,5.5696,5.5618,5.5657,51502.0
2018-04-12 12:35:00,14.4,14.4,14.39,14.4,47739.0,5.5657,5.5657,5.5618,5.5657,47739.0
2018-04-12 12:40:00,14.4,14.41,14.39,14.41,99183.0,5.5657,5.5696,5.5618,5.5696,99183.0
2018-04-12 12:45:00,14.41,14.42,14.4,14.42,66852.0,5.5696,5.5734,5.5657,5.5734,66852.0
2018-04-12 12:50:00,14.41,14.42,14.37,14.39,228951.0,5.5696,5.5734,5.5541,5.5618,228951.0
2018-04-12 12:55:00,14.39,14.41,14.38,14.41,109878.0,5.5618,5.5696,5.558,5.5696,109878.0
2018-04-12 13:00:00,14.41,14.41,14.39,14.4,58671.0,5.5696,5.5696,5.5618,5.5657,58671.0
2018-04-12 13:05:00,14.4,14.41,14.37,14.38,88700.0,5.5657,5.5696,5.5541,5.558,88700.0
2018-04-12 13:10:00,14.38,14.38,14.35,14.36,87385.0,5.558,5.558,5.5464,5.5502,87385.0
2018-04-12 13:15:00,14.36,14.36,14.32,14.33,58125.0,5.5502,5.5502,5.5348,5.5386,58125.0
2018-04-12 13:20:00,14.33,14.35,14.31,14.33,113023.0,5.5386,5.5464,5.5309,5.5386,113023.0
2018-04-12 13:25:00,14.32,14.34,14.28,14.29,138612.0,5.5348,5.5425,5.5193,5.5232,138612.0
2018-04-12 13:30:00,14.29,14.3,14.26,14.3,138455.0,5.5232,5.527,5.5116,5.527,138455.0
2018-04-12 13:35:00,14.31,14.32,14.3,14.3,62999.0,5.5309,5.5348,5.527,5.527,62999.0
2018-04-12 13:40:00,14.31,14.33,14.29,14.33,54383.0,5.5309,5.5386,5.5232,5.5386,54383.0
2018-04-12 13:45:00,14.32,14.33,14.29,14.33,241294.0,5.5348,5.5386,5.5232,5.5386,241294.0
2018-04-12 13:50:00,14.33,14.35,14.32,14.32,78243.0,5.5386,5.5464,5.5348,5.5348,78243.0
2018-04-12 13:55:00,14.33,14.35,14.31,14.35,113723.0,5.5386,5.5464,5.5309,5.5464,113723.0
2018-04-12 14:00:00,14.34,14.35,14.32,14.33,77755.0,5.5425,5.5464,5.5348,5.5386,77755.0
2018-04-12 14:05:00,14.33,14.34,14.31,14.32,43805.0,5.5386,5.5425,5.5309,5.5348,43805.0
2018-04-12 14:10:00,14.32,14.33,14.31,14.33,91198.0,5.5348,5.5386,5.5309,5.5386,91198.0
2018-04-12 14:15:00,14.33,14.34,14.32,14.33,77987.0,5.5386,5.5425,5.5348,5.5386,77987.0
2018-04-12 14:20:00,14.33,14.34,14.32,14.33,27977.0,5.5386,5.5425,5.5348,5.5386,27977.0
2018-04-12 14:25:00,14.33,14.35,14.32,14.35,161575.0,5.5386,5.5464,5.5348,5.5464,161575.0
2018-04-12 14:30:00,14.35,14.36,14.34,14.35,202475.0,5.5464,5.5502,5.5425,5.5464,202475.0
2018-04-12 14:35:00,14.36,14.36,14.32,14.33,255270.0,5.5502,5.5502,5.5348,5.5386,255270.0
2018-04-12 14:40:00,14.32,14.34,14.32,14.33,42998.0,5.5348,5.5425,5.5348,5.5386,42998.0
2018-04-12 14:45:00,14.34,14.34,14.32,14.33,28463.0,5.5425,5.5425,5.5348,5.5386,28463.0
2018-04-12 14:50:00,14.33,14.33,14.31,14.33,95791.0,5.5386,5.5386,5.5309,5.5386,95791.0
2018-04-12 14:55:00,14.33,14.35,14.32,14.33,132943.0,5.5386,5.5464,5.5348,5.5386,132943.0
2018-04-12 15:00:00,14.33,14.33,14.3,14.31,29296.0,5.5386,5.5386,5.527,5.5309,29296.0
2018-04-12 15:05:00,14.31,14.32,14.28,14.29,148027.0,5.5309,5.5348,5.5193,5.5232,148027.0
2018-04-12 15:10:00,14.29,14.3,14.28,14.29,114930.0,5.5232,5.527,5.5193,5.5232,114930.0
2018-04-12 15:15:00,14.29,14.31,14.28,14.31,73827.0,5.5232,5.5309,5.5193,5.5309,73827.0
2018-04-12 15:20:00,14.31,14.34,14.3,14.32,146799.0,5.5309,5.5425,5.527,5.5348,146799.0
2018-04-12 15:25:00,14.32,14.32,14.31,14.32,41070.0,5.5348,5.5348,5.5309,5.5348,41070.0
2018-04-12 15:30:00,14.32,14.32,14.31,14.32,63803.0,5.5348,5.5348,5.5309,5.5348,63803.0
2018-04-12 15:35:00,14.32,14.32,14.29,14.3,175707.0,5.5348,5.5348,5.5232,5.527,175707.0
2018-04-12 15:40:00,14.3,14.31,14.28,14.29,321307.0,5.527,5.5309,5.5193,5.5232,321307.0
2018-04-12 15:45:00,14.3,14.3,14.26,14.28,245725.0,5.527,5.527,5.5116,5.5193,245725.0
2018-04-12 15:50:00,14.28,14.29,14.26,14.28,485363.0,5.5193,5.5232,5.5116,5.5193,485363.0
2018-04-12 15:55:00,14.28,14.29,14.27,14.27,630588.0,5.5193,5.5232,5.5154,5.5154,630588.0
2018-04-13 09:30:00,14.24,14.28,14.22,14.22,204736.0,5.5039,5.5193,5.4961,5.4961,204736.0
2018-04-13 09:35:00,14.23,14.25,14.17,14.17,328043.0,5.5,5.5077,5.4768,5.4768,328043.0
2018-04-13 09:40:00,14.17,14.2,14.17,14.18,164236.0,5.4768,5.4884,5.4768,5.4807,164236.0
2018-04-13 09:45:00,14.19,14.2,14.13,14.16,136647.0,5.4845,5.4884,5.4613,5.4729,136647.0
2018-04-13 09:50:00,14.16,14.18,14.11,14.12,195802.0,5.4729,5.4807,5.4536,5.4575,195802.0
2018-04-13 09:55:00,14.11,14.13,14.09,14.12,146590.0,5.4536,5.4613,5.4459,5.4575,146590.0
2018-04-13 10:00:00,14.11,14.13,14.07,14.07,152971.0,5.4536,5.4613,5.4381,5.4381,152971.0
2018-04-13 10:05:00,14.08,14.08,14.04,14.05,347652.0,5.442,5.442,5.4266,5.4304,347652.0
2018-04-13 10:10:00,14.05,14.05,13.96,13.96,368156.0,5.4304,5.4304,5.3956,5.3956,368156.0
2018-04-13 10:15:00,13.96,14.01,13.94,14.0,401924.0,5.3956,5.415,5.3879,5.4111,401924.0
2018-04-13 10:20:00,13.99,14.01,13.94,14.0,187683.0,5.4072,5.415,5.3879,5.4111,187683.0
2018-04-13 10:25:00,14.0,14.01,13.94,13.98,294712.0,5.4111,5.415,5.3879,5.4034,294712.0
2018-04-13 10:30:00,13.98,14.0,13.95,13.99,148372.0,5.4034,5.4111,5.3918,5.4072,148372.0
2018-04-13 10:35:00,13.99,14.02,13.99,14.0,137391.0,5.4072,5.4188,5.4072,5.4111,137391.0
2018-04-13 10:40:00,14.0,14.04,13.99,14.03,124595.0,5.4111,5.4266,5.4072,5.4227,124595.0
2018-04-13 10:45:00,14.03,14.06,14.02,14.05,69304.0,5.4227,5.4343,5.4188,5.4304,69304.0
2018-04-13 10:50:00,14.06,14.07,14.03,14.04,160917.0,5.4343,5.4381,5.4227,5.4266,160917.0
2018-04-13 10:55:00,14.05,14.06,14.01,14.01,104798.0,5.4304,5.4343,5.415,5.415,104798.0
2018-04-13 11:00:00,14.01,14.02,13.98,14.01,102268.0,5.415,5.4188,5.4034,5.415,102268.0
2018-04-13 11:05:00,14.01,14.03,14.0,14.01,64407.0,5.415,5.4227,5.4111,5.415,64407.0
2018-04-13 11:10:00,14.02,14.03,13.98,13.99,78634.0,5.4188,5.4227,5.4034,5.4072,78634.0
2018-04-13 11:15:00,14.0,14.02,13.98,13.99,152763.0,5.4111,5.4188,5.4034,5.4072,152763.0
2018-04-13 11:20:00,13.99,14.02,13.98,14.02,122625.0,5.4072,5.4188,5.4034,5.4188,122625.0
2018-04-13 11:25:00,14.02,14.06,14.02,14.05,244565.0,5.4188,5.4343,5.4188,5.4304,244565.0
2018-04-13 11:30:00,14.05,14.08,14.04,14.05,280976.0,5.4304,5.442,5.4266,5.4304,280976.0
2018-04-13 11:35:00,14.04,14.07,14.02,14.04,223196.0,5.4266,5.4381,5.4188,5.4266,223196.0
2018-04-13 11:40:00,14.04,14.06,14.02,14.06,326836.0,5.4266,5.4343,5.4188,5.4343,326836.0
2018-04-13 11:45:00,14.06,14.07,14.04,14.06,198991.0,5.4343,5.4381,5.4266,5.4343,198991.0
2018-04-13 11:50:00,14.07,14.08,14.0,14.01,348118.0,5.4381,5.442,5.4111,5.415,348118.0
2018-04-13 11:55:00,14.01,14.05,14.0,14.04,301924.0,5.415,5.4304,5.4111,5.4266,301924.0
2018-04-13 12:00:00,14.04,14.06,14.02,14.04,148048.0,5.4266,5.4343,5.4188,5.4266,148048.0
2018-04-13 12:05:00,14.04,14.04,14.0,14.01,63228.0,5.4266,5.4266,5.4111,5.415,63228.0
2018-04-13 12:10:00,14.0,14.02,13.98,14.02,66500.0,5.4111,5.4188,5.4034,5.4188,66500.0
2018-04-13 12:15:00,14.02,14.03,14.0,14.02,82251.0,5.4188,5.4227,5.4111,5.4188,82251.0
2018-04-13 12:20:00,14.01,14.04,14.01,14.02,37127.0,5.415,5.4266,5.415,5.4188,37127.0
2018-04-13 12:25:00,14.03,14.04,14.0,14.03,37189.0,5.4227,5.4266,5.4111,5.4227,37189.0
2018-04-13 12:30:00,14.03,14.04,14.01,14.03,93450.0,5.4227,5.4266,5.415,5.4227,93450.0
2018-04-13 12:35:00,14.02,14.04,14.01,14.02,47603.0,5.4188,5.4266,5.415,5.4188,47603.0
2018-04-13 12:40:00,14.02,14.03,13.98,13.98,54113.0,5.4188,5.4227,5.4034,5.4034,54113.0
2018-04-13 12:45:00,13.99,13.99,13.95,13.96,100497.0,5.4072,5.4072,5.3918,5.3956,100497.0
2018-04-13 12:50:00,13.96,13.99,13.95,13.96,123141.0,5.3956,5.4072,5.3918,5.3956,123141.0
2018-04-13 12:55:00,13.97,13.98,13.96,13.98,61884.0,5.3995,5.4034,5.3956,5.4034,61884.0
2018-04-13 13:00:00,13.98,13.99,13.96,13.98,43789.0,5.4034,5.4072,5.3956,5.4034,43789.0
2018-04-13 13:05:00,13.99,13.99,13.97,13.98,61742.0,5.4072,5.4072,5.3995,5.4034,61742.0
2018-04-13 13:10:00,13.98,14.01,13.97,14.01,63640.0,5.4034,5.415,5.3995,5.415,63640.0
2018-04-13 13:15:00,14.01,14.02,13.99,14.0,59939.0,5.415,5.4188,5.4072,5.4111,59939.0
2018-04-13 13:20:00,14.0,14.02,14.0,14.01,87679.0,5.4111,5.4188,5.4111,5.415,87679.0
2018-04-13 13:25:00,14.01,14.03,14.0,14.01,70461.0,5.415,5.4227,5.4111,5.415,70461.0
2018-04-13 13:30:00,14.0,14.02,13.98,13.99,85232.0,5.4111,5.4188,5.4034,5.4072,85232.0
2018-04-13 13:35:00,13.99,13.99,13.96,13.96,74836.0,5.4072,5.4072,5.3956,5.3956,74836.0
2018-04-13 13:40:00,13.97,13.98,13.95,13.96,241008.0,5.3995,5.4034,5.3918,5.3956,241008.0
2018-04-13 13:45:00,13.96,13.97,13.95,13.96,95395.0,5.3956,5.3995,5.3918,5.3956,95395.0
2018-04-13 13:50:00,13.96,13.96,13.9,13.93,220715.0,5.3956,5.3956,5.3724,5.384,220715.0
2018-04-13 13:55:00,13.93,13.93,13.87,13.9,221996.0,5.384,5.384,5.3608,5.3724,221996.0
2018-04-13 14:00:00,13.91,13.92,13.88,13.9,107304.0,5.3763,5.3802,5.3647,5.3724,107304.0
2018-04-13 14:05:00,13.89,13.91,13.88,13.89,129834.0,5.3686,5.3763,5.3647,5.3686,129834.0
2018-04-13 14:10:00,13.89,13.9,13.85,13.86,325449.0,5.3686,5.3724,5.3531,5.357,325449.0
2018-04-13 14:15:00,13.86,13.86,13.82,13.83,178950.0,5.357,5.357,5.3415,5.3454,178950.0
2018-04-13 14:20:00,13.83,13.84,13.82,13.84,209587.0,5.3454,5.3493,5.3415,5.3493,209587.0
2018-04-13 14:25:00,13.84,13.88,13.83,13.86,206104.0,5.3493,5.3647,5.3454,5.357,206104.0
2018-04-13 14:30:00,13.85,13.87,13.83,13.86,156596.0,5.3531,5.3608,5.3454,5.357,156596.0
2018-04-13 14:35:00,13.86,13.87,13.83,13.84,44409.0,5.357,5.3608,5.3454,5.3493,44409.0
2018-04-13 14:40:00,13.84,13.86,13.83,13.86,45698.0,5.3493,5.357,5.3454,5.357,45698.0
2018-04-13 14:45:00,13.86,13.86,13.83,13.85,70695.0,5.357,5.357,5.3454,5.3531,70695.0
2018-04-13 14:50:00,13.84,13.85,13.83,13.85,87346.0,5.3493,5.3531,5.3454,5.3531,87346.0
2018-04-13 14:55:00,13.85,13.85,13.82,13.83,112038.0,5.3531,5.3531,5.3415,5.3454,112038.0
2018-04-13 15:00:00,13.83,13.84,13.81,13.82,309233.0,5.3454,5.3493,5.3377,5.3415,309233.0
2018-04-13 15:05:00,13.82,13.82,13.8,13.81,135565.0,5.3415,5.3415,5.3338,5.3377,135565.0
2018-04-13 15:10:00,13.81,13.83,13.8,13.81,163752.0,5.3377,5.3454,5.3338,5.3377,163752.0
2018-04-13 15:15:00,13.81,13.82,13.79,13.79,267489.0,5.3377,5.3415,5.3299,5.3299,267489.0
2018-04-13 15:20:00,13.8,13.81,13.79,13.79,102824.0,5.3338,5.3377,5.3299,5.3299,102824.0
2018-04-13 15:25:00,13.79,13.81,13.79,13.81,131374.0,5.3299,5.3377,5.3299,5.3377,131374.0
2018-04-13 15:30:00,13.8,13.83,13.8,13.82,180031.0,5.3338,5.3454,5.3338,5.3415,180031.0
2018-04-13 15:35:00,13.82,13.83,13.81,13.82,124571.0,5.3415,5.3454,5.3377,5.3415,124571.0
2018-04-13 15:40:00,13.82,13.85,13.81,13.84,263792.0,5.3415,5.3531,5.3377,5.3493,263792.0
2018-04-13 15:45:00,13.84,13.86,13.83,13.86,278796.0,5.3493,5.357,5.3454,5.357,278796.0
2018-04-13 15:50:00,13.86,13.87,13.85,13.86,183643.0,5.357,5.3608,5.3531,5.357,183643.0
2018-04-13 15:55:00,13.86,13.87,13.85,13.86,665624.0,5.357,5.3608,5.3531,5.357,665624.0
2018-04-16 09:30:00,13.85,13.85,13.72,13.73,220835.0,5.3531,5.3531,5.3029,5.3067,220835.0
2018-04-16 09:35:00,13.74,13.76,13.7,13.72,378317.0,5.3106,5.3183,5.2951,5.3029,378317.0
2018-04-16 09:40:00,13.72,13.72,13.66,13.69,108625.0,5.3029,5.3029,5.2797,5.2913,108625.0
2018-04-16 09:45:00,13.7,13.72,13.65,13.66,172858.0,5.2951,5.3029,5.2758,5.2797,172858.0
2018-04-16 09:50:00,13.66,13.68,13.62,13.63,113793.0,5.2797,5.2874,5.2642,5.2681,113793.0
2018-04-16 09:55:00,13.63,13.68,13.62,13.67,125673.0,5.2681,5.2874,5.2642,5.2835,125673.0
2018-04-16 10:00:00,13.67,13.73,13.66,13.73,247660.0,5.2835,5.3067,5.2797,5.3067,247660.0
2018-04-16 10:05:00,13.72,13.74,13.68,13.69,168862.0,5.3029,5.3106,5.2874,5.2913,168862.0
2018-04-16 10:10:00,13.68,13.7,13.62,13.63,119356.0,5.2874,5.2951,5.2642,5.2681,119356.0
2018-04-16 10:15:00,13.62,13.65,13.59,13.6,242710.0,5.2642,5.2758,5.2526,5.2565,242710.0
2018-04-16 10:20:00,13.6,13.65,13.59,13.64,142599.0,5.2565,5.2758,5.2526,5.2719,142599.0
2018-04-16 10:25:00,13.65,13.67,13.63,13.66,128372.0,5.2758,5.2835,5.2681,5.2797,128372.0
2018-04-16 10:30:00,13.66,13.68,13.6,13.63,81496.0,5.2797,5.2874,5.2565,5.2681,81496.0
2018-04-16 10:35:00,13.63,13.63,13.55,13.55,530709.0,5.2681,5.2681,5.2372,5.2372,530709.0
2018-04-16 10:40:00,13.56,13.6,13.55,13.57,264618.0,5.241,5.2565,5.2372,5.2449,264618.0
2018-04-16 10:45:00,13.57,13.59,13.53,13.54,122080.0,5.2449,5.2526,5.2294,5.2333,122080.0
2018-04-16 10:50:00,13.54,13.56,13.51,13.55,162368.0,5.2333,5.241,5.2217,5.2372,162368.0
2018-04-16 10:55:00,13.55,13.59,13.54,13.56,61728.0,5.2372,5.2526,5.2333,5.241,61728.0
2018-04-16 11:00:00,13.56,13.57,13.51,13.52,165472.0,5.241,5.2449,5.2217,5.2256,165472.0
2018-04-16 11:05:00,13.52,13.55,13.51,13.54,307749.0,5.2256,5.2372,5.2217,5.2333,307749.0
2018-04-16 11:10:00,13.54,13.54,13.49,13.51,154404.0,5.2333,5.2333,5.214,5.2217,154404.0
2018-04-16 11:15:00,13.51,13.51,13.47,13.5,123518.0,5.2217,5.2217,5.2062,5.2178,123518.0
2018-04-16 11:20:00,13.5,13.51,13.47,13.51,239401.0,5.2178,5.2217,5.2062,5.2217,239401.0
2018-04-16 11:25:00,13.51,13.53,13.5,13.53,135276.0,5.2217,5.2294,5.2178,5.2294,135276.0
2018-04-16 11:30:00,13.53,13.55,13.51,13.52,208336.0,5.2294,5.2372,5.2217,5.2256,208336.0
2018-04-16 11:35:00,13.52,13.55,13.5,13.55,47152.0,5.2256,5.2372,5.2178,5.2372,47152.0
2018-04-16 11:40:00,13.55,13.56,13.54,13.54,86049.0,5.2372,5.241,5.2333,5.2333,86049.0
2018-04-16 11:45:00,13.55,13.59,13.54,13.59,137682.0,5.2372,5.2526,5.2333,5.2526,137682.0
2018-04-16 11:50:00,13.59,13.61,13.56,13.58,167549.0,5.2526,5.2604,5.241,5.2488,167549.0
2018-04-16 11:55:00,13.58,13.59,13.56,13.58,84174.0,5.2488,5.2526,5.241,5.2488,84174.0
2018-04-16 12:00:00,13.58,13.6,13.57,13.58,69333.0,5.2488,5.2565,5.2449,5.2488,69333.0
2018-04-16 12:05:00,13.58,13.58,13.56,13.57,145264.0,5.2488,5.2488,5.241,5.2449,145264.0
2018-04-16 12:10:00,13.57,13.58,13.56,13.57,57036.0,5.2449,5.2488,5.241,5.2449,57036.0
2018-04-16 12:15:00,13.56,13.57,13.55,13.56,116589.0,5.241,5.2449,5.2372,5.241,116589.0
2018-04-16 12:20:00,13.56,13.57,13.55,13.56,33909.0,5.241,5.2449,5.2372,5.241,33909.0
2018-04-16 12:25:00,13.56,13.58,13.55,13.56,47396.0,5.241,5.2488,5.2372,5.241,47396.0
2018-04-16 12:30:00,13.57,13.58,13.56,13.58,31241.0,5.2449,5.2488,5.241,5.2488,31241.0
2018-04-16 12:35:00,13.58,13.58,13.55,13.56,64765.0,5.2488,5.2488,5.2372,5.241,64765.0
2018-04-16 12:40:00,13.55,13.57,13.55,13.57,51969.0,5.2372,5.2449,5.2372,5.2449,51969.0
2018-04-16 12:45:00,13.57,13.6,13.56,13.6,67725.0,5.2449,5.2565,5.241,5.2565,67725.0
2018-04-16 12:50:00,13.6,13.61,13.58,13.59,96189.0,5.2565,5.2604,5.2488,5.2526,96189.0
2018-04-16 12:55:00,13.58,13.6,13.57,13.59,131832.0,5.2488,5.2565,5.2449,5.2526,131832.0
2018-04-16 13:00:00,13.6,13.61,13.58,13.59,79826.0,5.2565,5.2604,5.2488,5.2526,79826.0
2018-04-16 13:05:00,13.59,13.59,13.57,13.59,52530.0,5.2526,5.2526,5.2449,5.2526,52530.0
2018-04-16 13:10:00,13.59,13.6,13.58,13.58,85167.0,5.2526,5.2565,5.2488,5.2488,85167.0
2018-04-16 13:15:00,13.58,13.59,13.57,13.58,44194.0,5.2488,5.2526,5.2449,5.2488,44194.0
2018-04-16 13:20:00,13.58,13.58,13.55,13.56,48382.0,5.2488,5.2488,5.2372,5.241,48382.0
2018-04-16 13:25:00,13.56,13.57,13.55,13.55,63604.0,5.241,5.2449,5.2372,5.2372,63604.0
2018-04-16 13:30:00,13.54,13.54,13.52,13.53,29948.0,5.2333,5.2333,5.2256,5.2294,29948.0
2018-04-16 13:35:00,13.53,13.55,13.52,13.53,134341.0,5.2294,5.2372,5.2256,5.2294,134341.0
2018-04-16 13:40:00,13.53,13.54,13.51,13.52,67908.0,5.2294,5.2333,5.2217,5.2256,67908.0
2018-04-16 13:45:00,13.52,13.52,13.49,13.5,322722.0,5.2256,5.2256,5.214,5.2178,322722.0
2018-04-16 13:50:00,13.5,13.51,13.48,13.5,139682.0,5.2178,5.2217,5.2101,5.2178,139682.0
2018-04-16 13:55:00,13.5,13.52,13.49,13.52,22174.0,5.2178,5.2256,5.214,5.2256,22174.0
2018-04-16 14:00:00,13.52,13.53,13.49,13.5,153479.0,5.2256,5.2294,5.214,5.2178,153479.0
2018-04-16 14:05:00,13.49,13.5,13.45,13.46,224959.0,5.214,5.2178,5.1985,5.2024,224959.0
2018-04-16 14:10:00,13.45,13.47,13.44,13.45,406963.0,5.1985,5.2062,5.1946,5.1985,406963.0
2018-04-16 14:15:00,13.45,13.46,13.44,13.46,101966.0,5.1985,5.2024,5.1946,5.2024,101966.0
2018-04-16 14:20:00,13.46,13.46,13.41,13.42,214052.0,5.2024,5.2024,5.1831,5.1869,214052.0
2018-04-16 14:25:00,13.42,13.43,13.38,13.4,200720.0,5.1869,5.1908,5.1715,5.1792,200720.0
2018-04-16 14:30:00,13.4,13.41,13.37,13.38,136714.0,5.1792,5.1831,5.1676,5.1715,136714.0
2018-04-16 14:35:00,13.38,13.42,13.38,13.41,87370.0,5.1715,5.1869,5.1715,5.1831,87370.0
2018-04-16 14:40:00,13.42,13.43,13.4,13.43,67911.0,5.1869,5.1908,5.1792,5.1908,67911.0
2018-04-16 14:45:00,13.42,13.45,13.41,13.44,94690.0,5.1869,5.1985,5.1831,5.1946,94690.0
2018-04-16 14:50:00,13.44,13.46,13.42,13.45,106644.0,5.1946,5.2024,5.1869,5.1985,106644.0
2018-04-16 14:55:00,13.46,13.46,13.43,13.46,75711.0,5.2024,5.2024,5.1908,5.2024,75711.0
2018-04-16 15:00:00,13.46,13.48,13.46,13.48,65314.0,5.2024,5.2101,5.2024,5.2101,65314.0
2018-04-16 15:05:00,13.48,13.48,13.44,13.46,108642.0,5.2101,5.2101,5.1946,5.2024,108642.0
2018-04-16 15:10:00,13.46,13.47,13.41,13.41,117791.0,5.2024,5.2062,5.1831,5.1831,117791.0
2018-04-16 15:15:00,13.41,13.43,13.4,13.41,102697.0,5.1831,5.1908,5.1792,5.1831,102697.0
2018-04-16 15:20:00,13.41,13.41,13.37,13.38,76419.0,5.1831,5.1831,5.1676,5.1715,76419.0
2018-04-16 15:25:00,13.38,13.4,13.37,13.39,95485.0,5.1715,5.1792,5.1676,5.1753,95485.0
2018-04-16 15:30:00,13.39,13.41,13.38,13.41,190757.0,5.1753,5.1831,5.1715,5.1831,190757.0
2018-04-16 15:35:00,13.41,13.41,13.38,13.39,170962.0,5.1831,5.1831,5.1715,5.1753,170962.0
2018-04-16 15:40:00,13.4,13.41,13.39,13.41,165166.0,5.1792,5.1831,5.1753,5.1831,165166.0
2018-04-16 15:45:00,13.41,13.41,13.38,13.39,281297.0,5.1831,5.1831,5.1715,5.1753,281297.0
2018-04-16 15:50:00,13.4,13.4,13.39,13.4,112532.0,5.1792,5.1792,5.1753,5.1792,112532.0
2018-04-16 15:55:00,13.4,13.43,13.39,13.42,545097.0,5.1792,5.1908,5.1753,5.1869,545097.0
2018-04-17 09:30:00,13.51,13.51,13.4,13.42,279337.0,5.2217,5.2217,5.1792,5.1869,279337.0
2018-04-17 09:35:00,13.42,13.49,13.4,13.49,203590.0,5.1869,5.214,5.1792,5.214,203590.0
2018-04-17 09:40:00,13.49,13.56,13.49,13.54,282288.0,5.214,5.241,5.214,5.2333,282288.0
2018-04-17 09:45:00,13.54,13.56,13.48,13.49,108405.0,5.2333,5.241,5.2101,5.214,108405.0
2018-04-17 09:50:00,13.48,13.52,13.45,13.52,329401.0,5.2101,5.2256,5.1985,5.2256,329401.0
2018-04-17 09:55:00,13.51,13.58,13.51,13.55,291304.0,5.2217,5.2488,5.2217,5.2372,291304.0
2018-04-17 10:00:00,13.56,13.61,13.56,13.58,308203.0,5.241,5.2604,5.241,5.2488,308203.0
2018-04-17 10:05:00,13.57,13.57,13.51,13.54,260161.0,5.2449,5.2449,5.2217,5.2333,260161.0
2018-04-17 10:10:00,13.54,13.58,13.54,13.57,132838.0,5.2333,5.2488,5.2333,5.2449,132838.0
2018-04-17 10:15:00,13.57,13.58,13.53,13.55,125737.0,5.2449,5.2488,5.2294,5.2372,125737.0
2018-04-17 10:20:00,13.55,13.56,13.54,13.54,74911.0,5.2372,5.241,5.2333,5.2333,74911.0
2018-04-17 10:25:00,13.54,13.56,13.53,13.54,72052.0,5.2333,5.241,5.2294,5.2333,72052.0
2018-04-17 10:30:00,13.54,13.58,13.54,13.57,139232.0,5.2333,5.2488,5.2333,5.2449,139232.0
2018-04-17 10:35:00,13.57,13.58,13.54,13.56,73927.0,5.2449,5.2488,5.2333,5.241,73927.0
2018-04-17 10:40:00,13.56,13.6,13.56,13.59,137874.0,5.241,5.2565,5.241,5.2526,137874.0
2018-04-17 10:45:00,13.59,13.63,13.59,13.61,174618.0,5.2526,5.2681,5.2526,5.2604,174618.0
2018-04-17 10:50:00,13.61,13.65,13.6,13.63,86890.0,5.2604,5.2758,5.2565,5.2681,86890.0
2018-04-17 10:55:00,13.63,13.63,13.61,13.63,56146.0,5.2681,5.2681,5.2604,5.2681,56146.0
2018-04-17 11:00:00,13.63,13.64,13.63,13.63,45671.0,5.2681,5.2719,5.2681,5.2681,45671.0
2018-04-17 11:05:00,13.63,13.64,13.62,13.63,76456.0,5.2681,5.2719,5.2642,5.2681,76456.0
2018-04-17 11:10:00,13.63,13.65,13.63,13.64,62110.0,5.2681,5.2758,5.2681,5.2719,62110.0
2018-04-17 11:15:00,13.64,13.68,13.63,13.68,261789.0,5.2719,5.2874,5.2681,5.2874,261789.0
2018-04-17 11:20:00,13.67,13.71,13.67,13.7,165208.0,5.2835,5.299,5.2835,5.2951,165208.0
2018-04-17 11:25:00,13.7,13.71,13.67,13.68,198889.0,5.2951,5.299,5.2835,5.2874,198889.0
2018-04-17 11:30:00,13.68,13.69,13.66,13.67,178374.0,5.2874,5.2913,5.2797,5.2835,178374.0
2018-04-17 11:35:00,13.67,13.67,13.65,13.65,92929.0,5.2835,5.2835,5.2758,5.2758,92929.0
2018-04-17 11:40:00,13.65,13.66,13.64,13.65,69041.0,5.2758,5.2797,5.2719,5.2758,69041.0
2018-04-17 11:45:00,13.64,13.66,13.64,13.65,31611.0,5.2719,5.2797,5.2719,5.2758,31611.0
2018-04-17 11:50:00,13.66,13.68,13.65,13.68,64391.0,5.2797,5.2874,5.2758,5.2874,64391.0
2018-04-17 11:55:00,13.68,13.68,13.65,13.66,30964.0,5.2874,5.2874,5.2758,5.2797,30964.0
2018-04-17 12:00:00,13.66,13.69,13.65,13.68,76267.0,5.2797,5.2913,5.2758,5.2874,76267.0
2018-04-17 12:05:00,13.67,13.71,13.67,13.7,91041.0,5.2835,5.299,5.2835,5.2951,91041.0
2018-04-17 12:10:00,13.7,13.7,13.67,13.68,25509.0,5.2951,5.2951,5.2835,5.2874,25509.0
2018-04-17 12:15:00,13.68,13.68,13.66,13.68,81608.0,5.2874,5.2874,5.2797,5.2874,81608.0
2018-04-17 12:20:00,13.68,13.68,13.66,13.67,25352.0,5.2874,5.2874,5.2797,5.2835,25352.0
2018-04-17 12:25:00,13.66,13.69,13.66,13.68,40774.0,5.2797,5.2913,5.2797,5.2874,40774.0
2018-04-17 12:30:00,13.68,13.68,13.66,13.67,36809.0,5.2874,5.2874,5.2797,5.2835,36809.0
2018-04-17 12:35:00,13.67,13.67,13.64,13.66,89584.0,5.2835,5.2835,5.2719,5.2797,89584.0
2018-04-17 12:40:00,13.66,13.68,13.65,13.68,57308.0,5.2797,5.2874,5.2758,5.2874,57308.0
2018-04-17 12:45:00,13.68,13.69,13.67,13.69,28200.0,5.2874,5.2913,5.2835,5.2913,28200.0
2018-04-17 12:50:00,13.69,13.7,13.68,13.7,61394.0,5.2913,5.2951,5.2874,5.2951,61394.0
2018-04-17 12:55:00,13.7,13.72,13.68,13.71,93879.0,5.2951,5.3029,5.2874,5.299,93879.0
2018-04-17 13:00:00,13.71,13.73,13.7,13.72,43685.0,5.299,5.3067,5.2951,5.3029,43685.0
2018-04-17 13:05:00,13.73,13.76,13.72,13.74,145038.0,5.3067,5.3183,5.3029,5.3106,145038.0
2018-04-17 13:10:00,13.74,13.77,13.73,13.76,69092.0,5.3106,5.3222,5.3067,5.3183,69092.0
2018-04-17 13:15:00,13.76,13.76,13.72,13.74,141667.0,5.3183,5.3183,5.3029,5.3106,141667.0
2018-04-17 13:20:00,13.74,13.74,13.72,13.74,42237.0,5.3106,5.3106,5.3029,5.3106,42237.0
2018-04-17 13:25:00,13.74,13.75,13.73,13.75,21313.0,5.3106,5.3145,5.3067,5.3145,21313.0
2018-04-17 13:30:00,13.75,13.75,13.73,13.74,27919.0,5.3145,5.3145,5.3067,5.3106,27919.0
2018-04-17 13:35:00,13.73,13.74,13.71,13.71,63233.0,5.3067,5.3106,5.299,5.299,63233.0
2018-04-17 13:40:00,13.71,13.73,13.7,13.71,140552.0,5.299,5.3067,5.2951,5.299,140552.0
2018-04-17 13:45:00,13.72,13.74,13.71,13.73,127505.0,5.3029,5.3106,5.299,5.3067,127505.0
2018-04-17 13:50:00,13.72,13.73,13.7,13.71,88106.0,5.3029,5.3067,5.2951,5.299,88106.0
2018-04-17 13:55:00,13.7,13.71,13.7,13.71,16634.0,5.2951,5.299,5.2951,5.299,16634.0
2018-04-17 14:00:00,13.71,13.73,13.7,13.73,36428.0,5.299,5.3067,5.2951,5.3067,36428.0
2018-04-17 14:05:00,13.73,13.73,13.69,13.71,203489.0,5.3067,5.3067,5.2913,5.299,203489.0
2018-04-17 14:10:00,13.71,13.73,13.71,13.72,33470.0,5.299,5.3067,5.299,5.3029,33470.0
2018-04-17 14:15:00,13.72,13.73,13.71,13.71,71715.0,5.3029,5.3067,5.299,5.299,71715.0
2018-04-17 14:20:00,13.71,13.72,13.67,13.68,282945.0,5.299,5.3029,5.2835,5.2874,282945.0
2018-04-17 14:25:00,13.68,13.69,13.67,13.68,129523.0,5.2874,5.2913,5.2835,5.2874,129523.0
2018-04-17 14:30:00,13.68,13.7,13.67,13.69,60826.0,5.2874,5.2951,5.2835,5.2913,60826.0
2018-04-17 14:35:00,13.68,13.71,13.68,13.7,79316.0,5.2874,5.299,5.2874,5.2951,79316.0
2018-04-17 14:40:00,13.7,13.72,13.69,13.7,184402.0,5.2951,5.3029,5.2913,5.2951,184402.0
2018-04-17 14:45:00,13.69,13.7,13.68,13.69,46604.0,5.2913,5.2951,5.2874,5.2913,46604.0
2018-04-17 14:50:00,13.69,13.7,13.68,13.69,37201.0,5.2913,5.2951,5.2874,5.2913,37201.0
2018-04-17 14:55:00,13.68,13.69,13.67,13.69,179266.0,5.2874,5.2913,5.2835,5.2913,179266.0
2018-04-17 15:00:00,13.69,13.7,13.67,13.68,117399.0,5.2913,5.2951,5.2835,5.2874,117399.0
2018-04-17 15:05:00,13.68,13.69,13.67,13.69,35943.0,5.2874,5.2913,5.2835,5.2913,35943.0
2018-04-17 15:10:00,13.69,13.69,13.67,13.68,69355.0,5.2913,5.2913,5.2835,5.2874,69355.0
2018-04-17 15:15:00,13.67,13.68,13.66,13.68,142091.0,5.2835,5.2874,5.2797,5.2874,142091.0
2018-04-17 15:20:00,13.68,13.7,13.67,13.7,95060.0,5.2874,5.2951,5.2835,5.2951,95060.0
2018-04-17 15:25:00,13.7,13.71,13.69,13.7,91472.0,5.2951,5.299,5.2913,5.2951,91472.0
2018-04-17 15:30:00,13.71,13.72,13.7,13.71,153780.0,5.299,5.3029,5.2951,5.299,153780.0
2018-04-17 15:35:00,13.71,13.71,13.68,13.69,203656.0,5.299,5.299,5.2874,5.2913,203656.0
2018-04-17 15:40:00,13.68,13.7,13.67,13.7,164519.0,5.2874,5.2951,5.2835,5.2951,164519.0
2018-04-17 15:45:00,13.69,13.7,13.68,13.68,140444.0,5.2913,5.2951,5.2874,5.2874,140444.0
2018-04-17 15:50:00,13.68,13.69,13.65,13.66,332034.0,5.2874,5.2913,5.2758,5.2797,332034.0
2018-04-17 15:55:00,13.66,13.69,13.66,13.68,567585.0,5.2797,5.2913,5.2797,5.2874,567585.0
2018-04-18 09:30:00,14.0,14.08,14.0,14.07,797256.0,5.4111,5.442,5.4111,5.4381,797256.0
2018-04-18 09:35:00,14.07,14.09,14.03,14.04,348777.0,5.4381,5.4459,5.4227,5.4266,348777.0
2018-04-18 09:40:00,14.03,14.05,13.99,14.01,323321.0,5.4227,5.4304,5.4072,5.415,323321.0
2018-04-18 09:45:00,14.01,14.01,13.96,13.98,222511.0,5.415,5.415,5.3956,5.4034,222511.0
2018-04-18 09:50:00,13.98,14.0,13.96,13.96,116351.0,5.4034,5.4111,5.3956,5.3956,116351.0
2018-04-18 09:55:00,13.97,14.01,13.96,14.0,284028.0,5.3995,5.415,5.3956,5.4111,284028.0
2018-04-18 10:00:00,14.0,14.01,13.95,13.99,155663.0,5.4111,5.415,5.3918,5.4072,155663.0
2018-04-18 10:05:00,13.98,13.99,13.94,13.98,104652.0,5.4034,5.4072,5.3879,5.4034,104652.0
2018-04-18 10:10:00,13.98,14.01,13.97,13.98,78718.0,5.4034,5.415,5.3995,5.4034,78718.0
2018-04-18 10:15:00,13.97,13.99,13.96,13.97,91114.0,5.3995,5.4072,5.3956,5.3995,91114.0
2018-04-18 10:20:00,13.97,13.98,13.96,13.98,150996.0,5.3995,5.4034,5.3956,5.4034,150996.0
2018-04-18 10:25:00,13.98,14.0,13.96,14.0,140801.0,5.4034,5.4111,5.3956,5.4111,140801.0
2018-04-18 10:30:00,14.0,14.08,13.99,14.08,338209.0,5.4111,5.442,5.4072,5.442,338209.0
2018-04-18 10:35:00,14.08,14.1,14.07,14.1,215505.0,5.442,5.4497,5.4381,5.4497,215505.0
2018-04-18 10:40:00,14.1,14.12,14.09,14.11,277959.0,5.4497,5.4575,5.4459,5.4536,277959.0
2018-04-18 10:45:00,14.11,14.13,14.1,14.11,137713.0,5.4536,5.4613,5.4497,5.4536,137713.0
2018-04-18 10:50:00,14.11,14.11,14.09,14.09,135347.0,5.4536,5.4536,5.4459,5.4459,135347.0
2018-04-18 10:55:00,14.09,14.14,14.08,14.13,80808.0,5.4459,5.4652,5.442,5.4613,80808.0
2018-04-18 11:00:00,14.13,14.14,14.12,14.14,103067.0,5.4613,5.4652,5.4575,5.4652,103067.0
2018-04-18 11:05:00,14.14,14.16,14.12,14.16,95293.0,5.4652,5.4729,5.4575,5.4729,95293.0
2018-04-18 11:10:00,14.16,14.16,14.13,14.14,60427.0,5.4729,5.4729,5.4613,5.4652,60427.0
2018-04-18 11:15:00,14.14,14.15,14.12,14.13,155129.0,5.4652,5.4691,5.4575,5.4613,155129.0
2018-04-18 11:20:00,14.14,14.15,14.13,14.13,61095.0,5.4652,5.4691,5.4613,5.4613,61095.0
2018-04-18 11:25:00,14.13,14.16,14.12,14.14,168274.0,5.4613,5.4729,5.4575,5.4652,168274.0
2018-04-18 11:30:00,14.14,14.14,14.11,14.12,58609.0,5.4652,5.4652,5.4536,5.4575,58609.0
2018-04-18 11:35:00,14.12,14.13,14.11,14.11,147342.0,5.4575,5.4613,5.4536,5.4536,147342.0
2018-04-18 11:40:00,14.12,14.12,14.09,14.09,44914.0,5.4575,5.4575,5.4459,5.4459,44914.0
2018-04-18 11:45:00,14.1,14.11,14.09,14.11,87968.0,5.4497,5.4536,5.4459,5.4536,87968.0
2018-04-18 11:50:00,14.1,14.14,14.1,14.14,120664.0,5.4497,5.4652,5.4497,5.4652,120664.0
2018-04-18 11:55:00,14.13,14.13,14.1,14.11,45201.0,5.4613,5.4613,5.4497,5.4536,45201.0
2018-04-18 12:00:00,14.11,14.13,14.1,14.11,52987.0,5.4536,5.4613,5.4497,5.4536,52987.0
2018-04-18 12:05:00,14.11,14.11,14.1,14.1,96923.0,5.4536,5.4536,5.4497,5.4497,96923.0
2018-04-18 12:10:00,14.1,14.13,14.1,14.12,88934.0,5.4497,5.4613,5.4497,5.4575,88934.0
2018-04-18 12:15:00,14.12,14.15,14.11,14.14,294066.0,5.4575,5.4691,5.4536,5.4652,294066.0
2018-04-18 12:20:00,14.15,14.15,14.12,14.14,54424.0,5.4691,5.4691,5.4575,5.4652,54424.0
2018-04-18 12:25:00,14.15,14.15,14.13,14.14,35066.0,5.4691,5.4691,5.4613,5.4652,35066.0
2018-04-18 12:30:00,14.15,14.15,14.14,14.15,36162.0,5.4691,5.4691,5.4652,5.4691,36162.0
2018-04-18 12:35:00,14.15,14.15,14.1,14.11,27058.0,5.4691,5.4691,5.4497,5.4536,27058.0
2018-04-18 12:40:00,14.11,14.12,14.1,14.12,58665.0,5.4536,5.4575,5.4497,5.4575,58665.0
2018-04-18 12:45:00,14.12,14.13,14.1,14.11,21056.0,5.4575,5.4613,5.4497,5.4536,21056.0
2018-04-18 12:50:00,14.11,14.12,14.09,14.12,124065.0,5.4536,5.4575,5.4459,5.4575,124065.0
2018-04-18 12:55:00,14.12,14.14,14.11,14.13,121249.0,5.4575,5.4652,5.4536,5.4613,121249.0
2018-04-18 13:00:00,14.14,14.16,14.13,14.16,237895.0,5.4652,5.4729,5.4613,5.4729,237895.0
2018-04-18 13:05:00,14.16,14.17,14.15,14.15,70190.0,5.4729,5.4768,5.4691,5.4691,70190.0
2018-04-18 13:10:00,14.16,14.17,14.15,14.17,117412.0,5.4729,5.4768,5.4691,5.4768,117412.0
2018-04-18 13:15:00,14.17,14.19,14.15,14.18,57034.0,5.4768,5.4845,5.4691,5.4807,57034.0
2018-04-18 13:20:00,14.18,14.19,14.17,14.18,103910.0,5.4807,5.4845,5.4768,5.4807,103910.0
2018-04-18 13:25:00,14.18,14.2,14.17,14.19,139123.0,5.4807,5.4884,5.4768,5.4845,139123.0
2018-04-18 13:30:00,14.19,14.2,14.17,14.18,64394.0,5.4845,5.4884,5.4768,5.4807,64394.0
2018-04-18 13:35:00,14.18,14.19,14.17,14.18,39542.0,5.4807,5.4845,5.4768,5.4807,39542.0
2018-04-18 13:40:00,14.18,14.18,14.15,14.16,67855.0,5.4807,5.4807,5.4691,5.4729,67855.0
2018-04-18 13:45:00,14.16,14.17,14.15,14.16,128997.0,5.4729,5.4768,5.4691,5.4729,128997.0
2018-04-18 13:50:00,14.16,14.19,14.16,14.19,130051.0,5.4729,5.4845,5.4729,5.4845,130051.0
2018-04-18 13:55:00,14.19,14.2,14.18,14.2,122216.0,5.4845,5.4884,5.4807,5.4884,122216.0
2018-04-18 14:00:00,14.19,14.21,14.17,14.2,210567.0,5.4845,5.4923,5.4768,5.4884,210567.0
2018-04-18 14:05:00,14.2,14.21,14.19,14.2,68056.0,5.4884,5.4923,5.4845,5.4884,68056.0
2018-04-18 14:10:00,14.2,14.21,14.19,14.2,154084.0,5.4884,5.4923,5.4845,5.4884,154084.0
2018-04-18 14:15:00,14.2,14.25,14.19,14.24,294397.0,5.4884,5.5077,5.4845,5.5039,294397.0
2018-04-18 14:20:00,14.23,14.24,14.19,14.2,146399.0,5.5,5.5039,5.4845,5.4884,146399.0
2018-04-18 14:25:00,14.2,14.23,14.2,14.22,75594.0,5.4884,5.5,5.4884,5.4961,75594.0
2018-04-18 14:30:00,14.23,14.24,14.21,14.24,128222.0,5.5,5.5039,5.4923,5.5039,128222.0
2018-04-18 14:35:00,14.24,14.27,14.23,14.27,211536.0,5.5039,5.5154,5.5,5.5154,211536.0
2018-04-18 14:40:00,14.27,14.29,14.26,14.27,230303.0,5.5154,5.5232,5.5116,5.5154,230303.0
2018-04-18 14:45:00,14.28,14.29,14.26,14.28,119425.0,5.5193,5.5232,5.5116,5.5193,119425.0
2018-04-18 14:50:00,14.27,14.31,14.27,14.31,166092.0,5.5154,5.5309,5.5154,5.5309,166092.0
2018-04-18 14:55:00,14.31,14.32,14.28,14.29,179447.0,5.5309,5.5348,5.5193,5.5232,179447.0
2018-04-18 15:00:00,14.29,14.31,14.29,14.31,118735.0,5.5232,5.5309,5.5232,5.5309,118735.0
2018-04-18 15:05:00,14.31,14.32,14.27,14.28,291036.0,5.5309,5.5348,5.5154,5.5193,291036.0
2018-04-18 15:10:00,14.28,14.29,14.26,14.27,358118.0,5.5193,5.5232,5.5116,5.5154,358118.0
2018-04-18 15:15:00,14.28,14.29,14.27,14.29,79229.0,5.5193,5.5232,5.5154,5.5232,79229.0
2018-04-18 15:20:00,14.29,14.29,14.27,14.28,89207.0,5.5232,5.5232,5.5154,5.5193,89207.0
2018-04-18 15:25:00,14.28,14.29,14.27,14.28,86066.0,5.5193,5.5232,5.5154,5.5193,86066.0
2018-04-18 15:30:00,14.29,14.29,14.25,14.25,173403.0,5.5232,5.5232,5.5077,5.5077,173403.0
2018-04-18 15:35:00,14.25,14.27,14.25,14.25,56619.0,5.5077,5.5154,5.5077,5.5077,56619.0
2018-04-18 15:40:00,14.26,14.26,14.23,14.23,145847.0,5.5116,5.5116,5.5,5.5,145847.0
2018-04-18 15:45:00,14.24,14.25,14.21,14.21,256795.0,5.5039,5.5077,5.4923,5.4923,256795.0
2018-04-18 15:50:00,14.21,14.22,14.2,14.22,375812.0,5.4923,5.4961,5.4884,5.4961,375812.0
2018-04-18 15:55:00,14.22,14.24,14.21,14.24,383269.0,5.4961,5.5039,5.4923,5.5039,383269.0
2018-04-19 09:30:00,14.35,14.41,14.34,14.37,606480.0,5.5464,5.5696,5.5425,5.5541,606480.0
2018-04-19 09:35:00,14.37,14.48,14.35,14.47,670489.0,5.5541,5.5966,5.5464,5.5927,670489.0
2018-04-19 09:40:00,14.47,14.49,14.41,14.41,275787.0,5.5927,5.6005,5.5696,5.5696,275787.0
2018-04-19 09:45:00,14.42,14.43,14.35,14.38,319715.0,5.5734,5.5773,5.5464,5.558,319715.0
2018-04-19 09:50:00,14.37,14.38,14.33,14.35,156477.0,5.5541,5.558,5.5386,5.5464,156477.0
2018-04-19 09:55:00,14.34,14.39,14.32,14.38,166351.0,5.5425,5.5618,5.5348,5.558,166351.0
2018-04-19 10:00:00,14.38,14.38,14.33,14.38,285196.0,5.558,5.558,5.5386,5.558,285196.0
2018-04-19 10:05:00,14.38,14.38,14.33,14.36,359600.0,5.558,5.558,5.5386,5.5502,359600.0
2018-04-19 10:10:00,14.35,14.4,14.33,14.39,509287.0,5.5464,5.5657,5.5386,5.5618,509287.0
2018-04-19 10:15:00,14.4,14.42,14.38,14.39,165764.0,5.5657,5.5734,5.558,5.5618,165764.0
2018-04-19 10:20:00,14.39,14.41,14.38,14.39,143457.0,5.5618,5.5696,5.558,5.5618,143457.0
2018-04-19 10:25:00,14.39,14.44,14.38,14.39,187991.0,5.5618,5.5812,5.558,5.5618,187991.0
2018-04-19 10:30:00,14.39,14.4,14.37,14.38,120850.0,5.5618,5.5657,5.5541,5.558,120850.0
2018-04-19 10:35:00,14.39,14.42,14.38,14.39,68328.0,5.5618,5.5734,5.558,5.5618,68328.0
2018-04-19 10:40:00,14.39,14.41,14.36,14.41,96246.0,5.5618,5.5696,5.5502,5.5696,96246.0
2018-04-19 10:45:00,14.4,14.43,14.39,14.42,89651.0,5.5657,5.5773,5.5618,5.5734,89651.0
2018-04-19 10:50:00,14.43,14.45,14.41,14.44,72004.0,5.5773,5.585,5.5696,5.5812,72004.0
2018-04-19 10:55:00,14.45,14.46,14.42,14.46,120183.0,5.585,5.5889,5.5734,5.5889,120183.0
2018-04-19 11:00:00,14.46,14.46,14.4,14.4,106061.0,5.5889,5.5889,5.5657,5.5657,106061.0
2018-04-19 11:05:00,14.41,14.45,14.4,14.44,140872.0,5.5696,5.585,5.5657,5.5812,140872.0
2018-04-19 11:10:00,14.44,14.46,14.43,14.44,122898.0,5.5812,5.5889,5.5773,5.5812,122898.0
2018-04-19 11:15:00,14.44,14.46,14.42,14.45,180821.0,5.5812,5.5889,5.5734,5.585,180821.0
2018-04-19 11:20:00,14.44,14.46,14.43,14.43,242237.0,5.5812,5.5889,5.5773,5.5773,242237.0
2018-04-19 11:25:00,14.44,14.46,14.42,14.45,114654.0,5.5812,5.5889,5.5734,5.585,114654.0
2018-04-19 11:30:00,14.45,14.45,14.39,14.4,126302.0,5.585,5.585,5.5618,5.5657,126302.0
2018-04-19 11:35:00,14.4,14.41,14.37,14.37,103245.0,5.5657,5.5696,5.5541,5.5541,103245.0
2018-04-19 11:40:00,14.37,14.38,14.33,14.36,62575.0,5.5541,5.558,5.5386,5.5502,62575.0
2018-04-19 11:45:00,14.36,14.36,14.33,14.34,143546.0,5.5502,5.5502,5.5386,5.5425,143546.0
2018-04-19 11:50:00,14.34,14.36,14.33,14.35,172450.0,5.5425,5.5502,5.5386,5.5464,172450.0
2018-04-19 11:55:00,14.35,14.36,14.32,14.33,277290.0,5.5464,5.5502,5.5348,5.5386,277290.0
2018-04-19 12:00:00,14.34,14.34,14.29,14.3,228420.0,5.5425,5.5425,5.5232,5.527,228420.0
2018-04-19 12:05:00,14.3,14.33,14.3,14.33,490822.0,5.527,5.5386,5.527,5.5386,490822.0
2018-04-19 12:10:00,14.33,14.33,14.3,14.3,59159.0,5.5386,5.5386,5.527,5.527,59159.0
2018-04-19 12:15:00,14.3,14.31,14.27,14.29,138675.0,5.527,5.5309,5.5154,5.5232,138675.0
2018-04-19 12:20:00,14.28,14.3,14.26,14.26,85574.0,5.5193,5.527,5.5116,5.5116,85574.0
2018-04-19 12:25:00,14.27,14.29,14.26,14.28,100015.0,5.5154,5.5232,5.5116,5.5193,100015.0
2018-04-19 12:30:00,14.28,14.3,14.27,14.29,146226.0,5.5193,5.527,5.5154,5.5232,146226.0
2018-04-19 12:35:00,14.29,14.33,14.28,14.33,111365.0,5.5232,5.5386,5.5193,5.5386,111365.0
2018-04-19 12:40:00,14.33,14.33,14.29,14.31,65816.0,5.5386,5.5386,5.5232,5.5309,65816.0
2018-04-19 12:45:00,14.31,14.34,14.29,14.34,62716.0,5.5309,5.5425,5.5232,5.5425,62716.0
2018-04-19 12:50:00,14.34,14.34,14.31,14.32,73853.0,5.5425,5.5425,5.5309,5.5348,73853.0
2018-04-19 12:55:00,14.32,14.33,14.29,14.31,110209.0,5.5348,5.5386,5.5232,5.5309,110209.0
2018-04-19 13:00:00,14.31,14.31,14.28,14.3,90217.0,5.5309,5.5309,5.5193,5.527,90217.0
2018-04-19 13:05:00,14.31,14.33,14.29,14.32,79489.0,5.5309,5.5386,5.5232,5.5348,79489.0
2018-04-19 13:10:00,14.32,14.32,14.31,14.32,18927.0,5.5348,5.5348,5.5309,5.5348,18927.0
2018-04-19 13:15:00,14.31,14.33,14.27,14.28,133821.0,5.5309,5.5386,5.5154,5.5193,133821.0
2018-04-19 13:20:00,14.28,14.3,14.24,14.26,188479.0,5.5193,5.527,5.5039,5.5116,188479.0
2018-04-19 13:25:00,14.26,14.26,14.2,14.2,440000.0,5.5116,5.5116,5.4884,5.4884,440000.0
2018-04-19 13:30:00,14.21,14.22,14.17,14.21,248221.0,5.4923,5.4961,5.4768,5.4923,248221.0
2018-04-19 13:35:00,14.21,14.23,14.21,14.22,81886.0,5.4923,5.5,5.4923,5.4961,81886.0
2018-04-19 13:40:00,14.22,14.25,14.21,14.25,47903.0,5.4961,5.5077,5.4923,5.5077,47903.0
2018-04-19 13:45:00,14.25,14.28,14.24,14.28,134384.0,5.5077,5.5193,5.5039,5.5193,134384.0
2018-04-19 13:50:00,14.28,14.3,14.26,14.29,98162.0,5.5193,5.527,5.5116,5.5232,98162.0
2018-04-19 13:55:00,14.29,14.31,14.28,14.29,75060.0,5.5232,5.5309,5.5193,5.5232,75060.0
2018-04-19 14:00:00,14.29,14.3,14.26,14.26,54166.0,5.5232,5.527,5.5116,5.5116,54166.0
2018-04-19 14:05:00,14.26,14.29,14.25,14.27,60639.0,5.5116,5.5232,5.5077,5.5154,60639.0
2018-04-19 14:10:00,14.27,14.29,14.26,14.27,238324.0,5.5154,5.5232,5.5116,5.5154,238324.0
2018-04-19 14:15:00,14.27,14.28,14.25,14.26,98322.0,5.5154,5.5193,5.5077,5.5116,98322.0
2018-04-19 14:20:00,14.26,14.28,14.25,14.27,138013.0,5.5116,5.5193,5.5077,5.5154,138013.0
2018-04-19 14:25:00,14.27,14.32,14.27,14.31,113606.0,5.5154,5.5348,5.5154,5.5309,113606.0
2018-04-19 14:30:00,14.3,14.34,14.3,14.32,114708.0,5.527,5.5425,5.527,5.5348,114708.0
2018-04-19 14:35:00,14.32,14.34,14.3,14.34,87488.0,5.5348,5.5425,5.527,5.5425,87488.0
2018-04-19 14:40:00,14.34,14.35,14.31,14.35,62254.0,5.5425,5.5464,5.5309,5.5464,62254.0
2018-04-19 14:45:00,14.35,14.35,14.32,14.34,66421.0,5.5464,5.5464,5.5348,5.5425,66421.0
2018-04-19 14:50:00,14.34,14.34,14.32,14.33,87700.0,5.5425,5.5425,5.5348,5.5386,87700.0
2018-04-19 14:55:00,14.34,14.36,14.33,14.35,129111.0,5.5425,5.5502,5.5386,5.5464,129111.0
2018-04-19 15:00:00,14.35,14.37,14.34,14.37,66524.0,5.5464,5.5541,5.5425,5.5541,66524.0
2018-04-19 15:05:00,14.37,14.39,14.36,14.39,110866.0,5.5541,5.5618,5.5502,5.5618,110866.0
2018-04-19 15:10:00,14.39,14.39,14.35,14.37,77514.0,5.5618,5.5618,5.5464,5.5541,77514.0
2018-04-19 15:15:00,14.36,14.38,14.35,14.38,64593.0,5.5502,5.558,5.5464,5.558,64593.0
2018-04-19 15:20:00,14.38,14.39,14.37,14.38,130964.0,5.558,5.5618,5.5541,5.558,130964.0
2018-04-19 15:25:00,14.38,14.38,14.36,14.37,96281.0,5.558,5.558,5.5502,5.5541,96281.0
2018-04-19 15:30:00,14.37,14.4,14.36,14.4,145903.0,5.5541,5.5657,5.5502,5.5657,145903.0
2018-04-19 15:35:00,14.4,14.42,14.39,14.4,251404.0,5.5657,5.5734,5.5618,5.5657,251404.0
2018-04-19 15:40:00,14.4,14.4,14.38,14.4,142197.0,5.5657,5.5657,5.558,5.5657,142197.0
2018-04-19 15:45:00,14.39,14.4,14.37,14.4,218417.0,5.5618,5.5657,5.5541,5.5657,218417.0
2018-04-19 15:50:00,14.4,14.4,14.36,14.37,184609.0,5.5657,5.5657,5.5502,5.5541,184609.0
2018-04-19 15:55:00,14.36,14.38,14.35,14.38,691219.0,5.5502,5.558,5.5464,5.558,691219.0
2018-04-20 09:30:00,14.19,14.19,14.1,14.11,428876.0,5.4845,5.4845,5.4497,5.4536,428876.0
2018-04-20 09:35:00,14.12,14.14,14.07,14.1,411015.0,5.4575,5.4652,5.4381,5.4497,411015.0
2018-04-20 09:40:00,14.09,14.11,14.04,14.04,364049.0,5.4459,5.4536,5.4266,5.4266,364049.0
2018-04-20 09:45:00,14.05,14.14,14.04,14.14,264529.0,5.4304,5.4652,5.4266,5.4652,264529.0
2018-04-20 09:50:00,14.14,14.16,14.08,14.09,547190.0,5.4652,5.4729,5.442,5.4459,547190.0
2018-04-20 09:55:00,14.09,14.13,14.07,14.11,108450.0,5.4459,5.4613,5.4381,5.4536,108450.0
2018-04-20 10:00:00,14.12,14.12,14.06,14.1,186379.0,5.4575,5.4575,5.4343,5.4497,186379.0
2018-04-20 10:05:00,14.1,14.14,14.09,14.12,204673.0,5.4497,5.4652,5.4459,5.4575,204673.0
2018-04-20 10:10:00,14.12,14.14,14.09,14.13,213778.0,5.4575,5.4652,5.4459,5.4613,213778.0
2018-04-20 10:15:00,14.13,14.17,14.12,14.16,280901.0,5.4613,5.4768,5.4575,5.4729,280901.0
2018-04-20 10:20:00,14.16,14.18,14.14,14.18,227371.0,5.4729,5.4807,5.4652,5.4807,227371.0
2018-04-20 10:25:00,14.18,14.19,14.16,14.19,133660.0,5.4807,5.4845,5.4729,5.4845,133660.0
2018-04-20 10:30:00,14.19,14.25,14.18,14.25,182822.0,5.4845,5.5077,5.4807,5.5077,182822.0
2018-04-20 10:35:00,14.25,14.32,14.24,14.32,535613.0,5.5077,5.5348,5.5039,5.5348,535613.0
2018-04-20 10:40:00,14.32,14.36,14.3,14.31,162177.0,5.5348,5.5502,5.527,5.5309,162177.0
2018-04-20 10:45:00,14.31,14.31,14.24,14.24,200383.0,5.5309,5.5309,5.5039,5.5039,200383.0
2018-04-20 10:50:00,14.24,14.25,14.2,14.23,383320.0,5.5039,5.5077,5.4884,5.5,383320.0
2018-04-20 10:55:00,14.22,14.26,14.22,14.26,109447.0,5.4961,5.5116,5.4961,5.5116,109447.0
2018-04-20 11:00:00,14.26,14.26,14.22,14.22,210903.0,5.5116,5.5116,5.4961,5.4961,210903.0
2018-04-20 11:05:00,14.22,14.24,14.21,14.23,65519.0,5.4961,5.5039,5.4923,5.5,65519.0
2018-04-20 11:10:00,14.23,14.23,14.17,14.2,141635.0,5.5,5.5,5.4768,5.4884,141635.0
2018-04-20 11:15:00,14.19,14.24,14.18,14.24,212294.0,5.4845,5.5039,5.4807,5.5039,212294.0
2018-04-20 11:20:00,14.24,14.25,14.22,14.23,75501.0,5.5039,5.5077,5.4961,5.5,75501.0
2018-04-20 11:25:00,14.23,14.24,14.2,14.23,158379.0,5.5,5.5039,5.4884,5.5,158379.0
2018-04-20 11:30:00,14.23,14.26,14.23,14.26,87985.0,5.5,5.5116,5.5,5.5116,87985.0
2018-04-20 11:35:00,14.26,14.26,14.23,14.26,152027.0,5.5116,5.5116,5.5,5.5116,152027.0
2018-04-20 11:40:00,14.26,14.28,14.25,14.27,140682.0,5.5116,5.5193,5.5077,5.5154,140682.0
2018-04-20 11:45:00,14.28,14.29,14.26,14.28,155033.0,5.5193,5.5232,5.5116,5.5193,155033.0
2018-04-20 11:50:00,14.27,14.3,14.27,14.28,85995.0,5.5154,5.527,5.5154,5.5193,85995.0
2018-04-20 11:55:00,14.27,14.3,14.27,14.29,185039.0,5.5154,5.527,5.5154,5.5232,185039.0
2018-04-20 12:00:00,14.29,14.31,14.28,14.31,99132.0,5.5232,5.5309,5.5193,5.5309,99132.0
2018-04-20 12:05:00,14.31,14.33,14.3,14.33,116030.0,5.5309,5.5386,5.527,5.5386,116030.0
2018-04-20 12:10:00,14.32,14.35,14.31,14.35,119445.0,5.5348,5.5464,5.5309,5.5464,119445.0
2018-04-20 12:15:00,14.35,14.37,14.33,14.35,85152.0,5.5464,5.5541,5.5386,5.5464,85152.0
2018-04-20 12:20:00,14.35,14.35,14.32,14.33,37302.0,5.5464,5.5464,5.5348,5.5386,37302.0
2018-04-20 12:25:00,14.33,14.34,14.32,14.34,36548.0,5.5386,5.5425,5.5348,5.5425,36548.0
2018-04-20 12:30:00,14.34,14.34,14.31,14.34,49021.0,5.5425,5.5425,5.5309,5.5425,49021.0
2018-04-20 12:35:00,14.34,14.35,14.3,14.31,32371.0,5.5425,5.5464,5.527,5.5309,32371.0
2018-04-20 12:40:00,14.31,14.32,14.29,14.32,21311.0,5.5309,5.5348,5.5232,5.5348,21311.0
2018-04-20 12:45:00,14.31,14.34,14.3,14.3,92159.0,5.5309,5.5425,5.527,5.527,92159.0
2018-04-20 12:50:00,14.3,14.32,14.28,14.32,68806.0,5.527,5.5348,5.5193,5.5348,68806.0
2018-04-20 12:55:00,14.32,14.33,14.3,14.32,59660.0,5.5348,5.5386,5.527,5.5348,59660.0
2018-04-20 13:00:00,14.32,14.34,14.31,14.31,100764.0,5.5348,5.5425,5.5309,5.5309,100764.0
2018-04-20 13:05:00,14.32,14.34,14.31,14.33,31852.0,5.5348,5.5425,5.5309,5.5386,31852.0
2018-04-20 13:10:00,14.34,14.35,14.32,14.34,155254.0,5.5425,5.5464,5.5348,5.5425,155254.0
2018-04-20 13:15:00,14.33,14.35,14.31,14.35,120350.0,5.5386,5.5464,5.5309,5.5464,120350.0
2018-04-20 13:20:00,14.35,14.35,14.31,14.31,41196.0,5.5464,5.5464,5.5309,5.5309,41196.0
2018-04-20 13:25:00,14.32,14.33,14.3,14.33,56646.0,5.5348,5.5386,5.527,5.5386,56646.0
2018-04-20 13:30:00,14.33,14.34,14.3,14.31,100012.0,5.5386,5.5425,5.527,5.5309,100012.0
2018-04-20 13:35:00,14.31,14.32,14.29,14.32,95152.0,5.5309,5.5348,5.5232,5.5348,95152.0
2018-04-20 13:40:00,14.32,14.34,14.32,14.33,42339.0,5.5348,5.5425,5.5348,5.5386,42339.0
2018-04-20 13:45:00,14.33,14.34,14.32,14.34,88074.0,5.5386,5.5425,5.5348,5.5425,88074.0
2018-04-20 13:50:00,14.34,14.37,14.33,14.36,174574.0,5.5425,5.5541,5.5386,5.5502,174574.0
2018-04-20 13:55:00,14.36,14.37,14.35,14.36,248863.0,5.5502,5.5541,5.5464,5.5502,248863.0
2018-04-20 14:00:00,14.37,14.39,14.36,14.38,45124.0,5.5541,5.5618,5.5502,5.558,45124.0
2018-04-20 14:05:00,14.38,14.39,14.37,14.38,33288.0,5.558,5.5618,5.5541,5.558,33288.0
2018-04-20 14:10:00,14.38,14.39,14.36,14.37,103497.0,5.558,5.5618,5.5502,5.5541,103497.0
2018-04-20 14:15:00,14.38,14.39,14.37,14.38,81976.0,5.558,5.5618,5.5541,5.558,81976.0
2018-04-20 14:20:00,14.38,14.38,14.36,14.38,23521.0,5.558,5.558,5.5502,5.558,23521.0
2018-04-20 14:25:00,14.38,14.4,14.37,14.38,86585.0,5.558,5.5657,5.5541,5.558,86585.0
2018-04-20 14:30:00,14.39,14.39,14.35,14.36,32090.0,5.5618,5.5618,5.5464,5.5502,32090.0
2018-04-20 14:35:00,14.36,14.37,14.34,14.35,41255.0,5.5502,5.5541,5.5425,5.5464,41255.0
2018-04-20 14:40:00,14.35,14.36,14.34,14.35,78238.0,5.5464,5.5502,5.5425,5.5464,78238.0
2018-04-20 14:45:00,14.35,14.35,14.3,14.3,121332.0,5.5464,5.5464,5.527,5.527,121332.0
2018-04-20 14:50:00,14.3,14.32,14.29,14.31,83487.0,5.527,5.5348,5.5232,5.5309,83487.0
2018-04-20 14:55:00,14.31,14.32,14.29,14.29,85875.0,5.5309,5.5348,5.5232,5.5232,85875.0
2018-04-20 15:00:00,14.29,14.29,14.26,14.27,63536.0,5.5232,5.5232,5.5116,5.5154,63536.0
2018-04-20 15:05:00,14.28,14.28,14.23,14.24,60601.0,5.5193,5.5193,5.5,5.5039,60601.0
2018-04-20 15:10:00,14.23,14.27,14.22,14.27,90936.0,5.5,5.5154,5.4961,5.5154,90936.0
2018-04-20 15:15:00,14.26,14.26,14.23,14.24,47557.0,5.5116,5.5116,5.5,5.5039,47557.0
2018-04-20 15:20:00,14.23,14.26,14.23,14.25,35377.0,5.5,5.5116,5.5,5.5077,35377.0
2018-04-20 15:25:00,14.25,14.26,14.24,14.26,75679.0,5.5077,5.5116,5.5039,5.5116,75679.0
2018-04-20 15:30:00,14.26,14.27,14.24,14.27,112282.0,5.5116,5.5154,5.5039,5.5154,112282.0
2018-04-20 15:35:00,14.27,14.3,14.25,14.29,159605.0,5.5154,5.527,5.5077,5.5232,159605.0
2018-04-20 15:40:00,14.29,14.29,14.27,14.28,128644.0,5.5232,5.5232,5.5154,5.5193,128644.0
2018-04-20 15:45:00,14.28,14.3,14.27,14.29,173090.0,5.5193,5.527,5.5154,5.5232,173090.0
2018-04-20 15:50:00,14.3,14.3,14.28,14.29,142120.0,5.527,5.527,5.5193,5.5232,142120.0
2018-04-20 15:55:00,14.3,14.31,14.29,14.31,571734.0,5.527,5.5309,5.5232,5.5309,571734.0
2018-04-23 09:30:00,14.03,14.03,13.98,13.99,396919.0,5.4227,5.4227,5.4034,5.4072,396919.0
2018-04-23 09:35:00,13.99,14.0,13.95,13.96,362277.0,5.4072,5.4111,5.3918,5.3956,362277.0
2018-04-23 09:40:00,13.96,13.97,13.89,13.9,187429.0,5.3956,5.3995,5.3686,5.3724,187429.0
2018-04-23 09:45:00,13.9,13.9,13.84,13.87,235477.0,5.3724,5.3724,5.3493,5.3608,235477.0
2018-04-23 09:50:00,13.88,13.88,13.82,13.83,129125.0,5.3647,5.3647,5.3415,5.3454,129125.0
2018-04-23 09:55:00,13.84,13.87,13.83,13.87,163261.0,5.3493,5.3608,5.3454,5.3608,163261.0
2018-04-23 10:00:00,13.87,13.89,13.81,13.83,362177.0,5.3608,5.3686,5.3377,5.3454,362177.0
2018-04-23 10:05:00,13.83,13.84,13.81,13.83,153981.0,5.3454,5.3493,5.3377,5.3454,153981.0
2018-04-23 10:10:00,13.84,13.87,13.82,13.83,252424.0,5.3493,5.3608,5.3415,5.3454,252424.0
2018-04-23 10:15:00,13.83,13.88,13.83,13.88,171804.0,5.3454,5.3647,5.3454,5.3647,171804.0
2018-04-23 10:20:00,13.88,13.92,13.86,13.92,129447.0,5.3647,5.3802,5.357,5.3802,129447.0
2018-04-23 10:25:00,13.92,13.93,13.89,13.9,133325.0,5.3802,5.384,5.3686,5.3724,133325.0
2018-04-23 10:30:00,13.9,13.91,13.87,13.9,81071.0,5.3724,5.3763,5.3608,5.3724,81071.0
2018-04-23 10:35:00,13.9,13.93,13.89,13.92,96147.0,5.3724,5.384,5.3686,5.3802,96147.0
2018-04-23 10:40:00,13.91,13.92,13.9,13.92,83728.0,5.3763,5.3802,5.3724,5.3802,83728.0
2018-04-23 10:45:00,13.93,13.95,13.92,13.94,93861.0,5.384,5.3918,5.3802,5.3879,93861.0
2018-04-23 10:50:00,13.94,13.96,13.93,13.96,71692.0,5.3879,5.3956,5.384,5.3956,71692.0
2018-04-23 10:55:00,13.96,13.97,13.94,13.96,98719.0,5.3956,5.3995,5.3879,5.3956,98719.0
2018-04-23 11:00:00,13.96,14.01,13.95,14.01,126018.0,5.3956,5.415,5.3918,5.415,126018.0
2018-04-23 11:05:00,14.01,14.06,14.0,14.05,136764.0,5.415,5.4343,5.4111,5.4304,136764.0
2018-04-23 11:10:00,14.05,14.07,14.04,14.06,67782.0,5.4304,5.4381,5.4266,5.4343,67782.0
2018-04-23 11:15:00,14.06,14.06,14.04,14.04,37670.0,5.4343,5.4343,5.4266,5.4266,37670.0
2018-04-23 11:20:00,14.04,14.05,14.01,14.03,114750.0,5.4266,5.4304,5.415,5.4227,114750.0
2018-04-23 11:25:00,14.03,14.08,14.02,14.08,150185.0,5.4227,5.442,5.4188,5.442,150185.0
2018-04-23 11:30:00,14.07,14.08,14.04,14.04,94243.0,5.4381,5.442,5.4266,5.4266,94243.0
2018-04-23 11:35:00,14.04,14.07,14.04,14.05,98107.0,5.4266,5.4381,5.4266,5.4304,98107.0
2018-04-23 11:40:00,14.05,14.06,14.04,14.05,45357.0,5.4304,5.4343,5.4266,5.4304,45357.0
2018-04-23 11:45:00,14.04,14.05,14.02,14.02,57695.0,5.4266,5.4304,5.4188,5.4188,57695.0
2018-04-23 11:50:00,14.02,14.05,14.02,14.03,58100.0,5.4188,5.4304,5.4188,5.4227,58100.0
2018-04-23 11:55:00,14.04,14.04,14.01,14.02,43507.0,5.4266,5.4266,5.415,5.4188,43507.0
2018-04-23 12:00:00,14.03,14.04,14.02,14.04,37620.0,5.4227,5.4266,5.4188,5.4266,37620.0
2018-04-23 12:05:00,14.04,14.07,14.03,14.07,162189.0,5.4266,5.4381,5.4227,5.4381,162189.0
2018-04-23 12:10:00,14.07,14.1,14.07,14.07,101558.0,5.4381,5.4497,5.4381,5.4381,101558.0
2018-04-23 12:15:00,14.08,14.09,14.06,14.07,118877.0,5.442,5.4459,5.4343,5.4381,118877.0
2018-04-23 12:20:00,14.06,14.07,14.06,14.07,26844.0,5.4343,5.4381,5.4343,5.4381,26844.0
2018-04-23 12:25:00,14.07,14.09,14.06,14.09,32788.0,5.4381,5.4459,5.4343,5.4459,32788.0
2018-04-23 12:30:00,14.09,14.09,14.07,14.09,94033.0,5.4459,5.4459,5.4381,5.4459,94033.0
2018-04-23 12:35:00,14.08,14.09,14.07,14.09,19757.0,5.442,5.4459,5.4381,5.4459,19757.0
2018-04-23 12:40:00,14.09,14.09,14.06,14.07,23770.0,5.4459,5.4459,5.4343,5.4381,23770.0
2018-04-23 12:45:00,14.07,14.07,14.06,14.07,29397.0,5.4381,5.4381,5.4343,5.4381,29397.0
2018-04-23 12:50:00,14.07,14.08,14.06,14.08,20550.0,5.4381,5.442,5.4343,5.442,20550.0
2018-04-23 12:55:00,14.08,14.11,14.07,14.11,93059.0,5.442,5.4536,5.4381,5.4536,93059.0
2018-04-23 13:00:00,14.11,14.15,14.11,14.14,59157.0,5.4536,5.4691,5.4536,5.4652,59157.0
2018-04-23 13:05:00,14.14,14.14,14.11,14.12,9013.0,5.4652,5.4652,5.4536,5.4575,9013.0
2018-04-23 13:10:00,14.12,14.13,14.09,14.11,57439.0,5.4575,5.4613,5.4459,5.4536,57439.0
2018-04-23 13:15:00,14.11,14.11,14.08,14.1,42607.0,5.4536,5.4536,5.442,5.4497,42607.0
2018-04-23 13:20:00,14.09,14.1,14.08,14.1,20394.0,5.4459,5.4497,5.442,5.4497,20394.0
2018-04-23 13:25:00,14.1,14.11,14.09,14.11,43018.0,5.4497,5.4536,5.4459,5.4536,43018.0
2018-04-23 13:30:00,14.11,14.13,14.1,14.11,37820.0,5.4536,5.4613,5.4497,5.4536,37820.0
2018-04-23 13:35:00,14.11,14.12,14.09,14.1,68528.0,5.4536,5.4575,5.4459,5.4497,68528.0
2018-04-23 13:40:00,14.09,14.1,14.08,14.09,22671.0,5.4459,5.4497,5.442,5.4459,22671.0
2018-04-23 13:45:00,14.08,14.09,14.07,14.08,118038.0,5.442,5.4459,5.4381,5.442,118038.0
2018-04-23 13:50:00,14.09,14.11,14.08,14.1,25287.0,5.4459,5.4536,5.442,5.4497,25287.0
2018-04-23 13:55:00,14.09,14.11,14.08,14.11,150473.0,5.4459,5.4536,5.442,5.4536,150473.0
2018-04-23 14:00:00,14.11,14.11,14.08,14.11,166874.0,5.4536,5.4536,5.442,5.4536,166874.0
2018-04-23 14:05:00,14.11,14.11,14.07,14.08,59708.0,5.4536,5.4536,5.4381,5.442,59708.0
2018-04-23 14:10:00,14.08,14.1,14.08,14.08,24453.0,5.442,5.4497,5.442,5.442,24453.0
2018-04-23 14:15:00,14.08,14.09,14.06,14.07,76569.0,5.442,5.4459,5.4343,5.4381,76569.0
2018-04-23 14:20:00,14.07,14.08,14.06,14.06,47244.0,5.4381,5.442,5.4343,5.4343,47244.0
2018-04-23 14:25:00,14.06,14.09,14.05,14.06,139272.0,5.4343,5.4459,5.4304,5.4343,139272.0
2018-04-23 14:30:00,14.07,14.07,14.05,14.06,80827.0,5.4381,5.4381,5.4304,5.4343,80827.0
2018-04-23 14:35:00,14.05,14.08,14.05,14.08,115063.0,5.4304,5.442,5.4304,5.442,115063.0
2018-04-23 14:40:00,14.08,14.09,14.07,14.09,75846.0,5.442,5.4459,5.4381,5.4459,75846.0
2018-04-23 14:45:00,14.09,14.09,14.05,14.06,58079.0,5.4459,5.4459,5.4304,5.4343,58079.0
2018-04-23 14:50:00,14.07,14.07,14.03,14.05,228749.0,5.4381,5.4381,5.4227,5.4304,228749.0
2018-04-23 14:55:00,14.05,14.07,14.04,14.06,46163.0,5.4304,5.4381,5.4266,5.4343,46163.0
2018-04-23 15:00:00,14.06,14.08,14.05,14.07,144731.0,5.4343,5.442,5.4304,5.4381,144731.0
2018-04-23 15:05:00,14.06,14.07,14.03,14.04,274279.0,5.4343,5.4381,5.4227,5.4266,274279.0
2018-04-23 15:10:00,14.05,14.08,14.03,14.06,242003.0,5.4304,5.442,5.4227,5.4343,242003.0
2018-04-23 15:15:00,14.06,14.07,14.05,14.05,72242.0,5.4343,5.4381,5.4304,5.4304,72242.0
2018-04-23 15:20:00,14.06,14.08,14.05,14.08,93867.0,5.4343,5.442,5.4304,5.442,93867.0
2018-04-23 15:25:00,14.08,14.1,14.07,14.09,42492.0,5.442,5.4497,5.4381,5.4459,42492.0
2018-04-23 15:30:00,14.09,14.12,14.07,14.11,118958.0,5.4459,5.4575,5.4381,5.4536,118958.0
2018-04-23 15:35:00,14.11,14.12,14.08,14.08,119754.0,5.4536,5.4575,5.442,5.442,119754.0
2018-04-23 15:40:00,14.09,14.1,14.08,14.1,61250.0,5.4459,5.4497,5.442,5.4497,61250.0
2018-04-23 15:45:00,14.1,14.12,14.09,14.1,134407.0,5.4497,5.4575,5.4459,5.4497,134407.0
2018-04-23 15:50:00,14.1,14.11,14.08,14.09,138988.0,5.4497,5.4536,5.442,5.4459,138988.0
2018-04-23 15:55:00,14.09,14.11,14.08,14.1,600827.0,5.4459,5.4536,5.442,5.4497,600827.0
2018-04-24 09:30:00,14.15,14.17,14.1,14.11,206305.0,5.4691,5.4768,5.4497,5.4536,206305.0
2018-04-24 09:35:00,14.12,14.16,14.08,14.15,324123.0,5.4575,5.4729,5.442,5.4691,324123.0
2018-04-24 09:40:00,14.16,14.21,14.14,14.2,272531.0,5.4729,5.4923,5.4652,5.4884,272531.0
2018-04-24 09:45:00,14.2,14.24,14.2,14.22,146389.0,5.4884,5.5039,5.4884,5.4961,146389.0
2018-04-24 09:50:00,14.21,14.23,14.18,14.19,261487.0,5.4923,5.5,5.4807,5.4845,261487.0
2018-04-24 09:55:00,14.19,14.23,14.18,14.22,82182.0,5.4845,5.5,5.4807,5.4961,82182.0
2018-04-24 10:00:00,14.23,14.24,14.2,14.24,89650.0,5.5,5.5039,5.4884,5.5039,89650.0
2018-04-24 10:05:00,14.23,14.24,14.19,14.2,63957.0,5.5,5.5039,5.4845,5.4884,63957.0
2018-04-24 10:10:00,14.2,14.24,14.19,14.2,35255.0,5.4884,5.5039,5.4845,5.4884,35255.0
2018-04-24 10:15:00,14.2,14.21,14.17,14.17,97587.0,5.4884,5.4923,5.4768,5.4768,97587.0
2018-04-24 10:20:00,14.17,14.18,14.11,14.11,66417.0,5.4768,5.4807,5.4536,5.4536,66417.0
2018-04-24 10:25:00,14.11,14.15,14.11,14.14,79021.0,5.4536,5.4691,5.4536,5.4652,79021.0
2018-04-24 10:30:00,14.14,14.15,14.08,14.09,165596.0,5.4652,5.4691,5.442,5.4459,165596.0
2018-04-24 10:35:00,14.09,14.09,14.05,14.06,111278.0,5.4459,5.4459,5.4304,5.4343,111278.0
2018-04-24 10:40:00,14.06,14.1,14.05,14.1,137140.0,5.4343,5.4497,5.4304,5.4497,137140.0
2018-04-24 10:45:00,14.1,14.11,14.07,14.1,76822.0,5.4497,5.4536,5.4381,5.4497,76822.0
2018-04-24 10:50:00,14.09,14.1,14.07,14.08,120298.0,5.4459,5.4497,5.4381,5.442,120298.0
2018-04-24 10:55:00,14.09,14.1,14.06,14.07,165168.0,5.4459,5.4497,5.4343,5.4381,165168.0
2018-04-24 11:00:00,14.07,14.09,14.04,14.04,108984.0,5.4381,5.4459,5.4266,5.4266,108984.0
2018-04-24 11:05:00,14.04,14.04,14.01,14.03,151430.0,5.4266,5.4266,5.415,5.4227,151430.0
2018-04-24 11:10:00,14.02,14.04,14.01,14.04,103700.0,5.4188,5.4266,5.415,5.4266,103700.0
2018-04-24 11:15:00,14.03,14.07,14.03,14.06,142148.0,5.4227,5.4381,5.4227,5.4343,142148.0
2018-04-24 11:20:00,14.06,14.11,14.05,14.09,75397.0,5.4343,5.4536,5.4304,5.4459,75397.0
2018-04-24 11:25:00,14.08,14.12,14.07,14.11,77716.0,5.442,5.4575,5.4381,5.4536,77716.0
2018-04-24 11:30:00,14.11,14.12,14.08,14.1,75621.0,5.4536,5.4575,5.442,5.4497,75621.0
2018-04-24 11:35:00,14.1,14.11,14.08,14.09,42656.0,5.4497,5.4536,5.442,5.4459,42656.0
2018-04-24 11:40:00,14.1,14.11,14.08,14.09,111586.0,5.4497,5.4536,5.442,5.4459,111586.0
2018-04-24 11:45:00,14.09,14.11,14.09,14.1,55998.0,5.4459,5.4536,5.4459,5.4497,55998.0
2018-04-24 11:50:00,14.09,14.1,14.07,14.08,93621.0,5.4459,5.4497,5.4381,5.442,93621.0
2018-04-24 11:55:00,14.09,14.11,14.07,14.07,124247.0,5.4459,5.4536,5.4381,5.4381,124247.0
2018-04-24 12:00:00,14.07,14.09,14.06,14.09,43382.0,5.4381,5.4459,5.4343,5.4459,43382.0
2018-04-24 12:05:00,14.09,14.1,14.07,14.1,55687.0,5.4459,5.4497,5.4381,5.4497,55687.0
2018-04-24 12:10:00,14.09,14.11,14.08,14.09,48316.0,5.4459,5.4536,5.442,5.4459,48316.0
2018-04-24 12:15:00,14.08,14.08,14.05,14.06,48579.0,5.442,5.442,5.4304,5.4343,48579.0
2018-04-24 12:20:00,14.06,14.07,14.05,14.07,43684.0,5.4343,5.4381,5.4304,5.4381,43684.0
2018-04-24 12:25:00,14.06,14.06,14.02,14.04,43079.0,5.4343,5.4343,5.4188,5.4266,43079.0
2018-04-24 12:30:00,14.04,14.05,14.02,14.03,59423.0,5.4266,5.4304,5.4188,5.4227,59423.0
2018-04-24 12:35:00,14.03,14.03,14.0,14.03,55202.0,5.4227,5.4227,5.4111,5.4227,55202.0
2018-04-24 12:40:00,14.03,14.03,14.0,14.02,62011.0,5.4227,5.4227,5.4111,5.4188,62011.0
2018-04-24 12:45:00,14.02,14.02,14.01,14.02,41865.0,5.4188,5.4188,5.415,5.4188,41865.0
2018-04-24 12:50:00,14.02,14.04,14.02,14.02,23479.0,5.4188,5.4266,5.4188,5.4188,23479.0
2018-04-24 12:55:00,14.03,14.03,13.99,14.0,242514.0,5.4227,5.4227,5.4072,5.4111,242514.0
2018-04-24 13:00:00,14.0,14.01,13.99,14.0,24907.0,5.4111,5.415,5.4072,5.4111,24907.0
2018-04-24 13:05:00,14.0,14.02,13.98,14.01,235835.0,5.4111,5.4188,5.4034,5.415,235835.0
2018-04-24 13:10:00,14.0,14.02,13.99,14.01,63073.0,5.4111,5.4188,5.4072,5.415,63073.0
2018-04-24 13:15:00,14.01,14.03,13.98,13.99,116829.0,5.415,5.4227,5.4034,5.4072,116829.0
2018-04-24 13:20:00,13.99,13.99,13.93,13.95,295663.0,5.4072,5.4072,5.384,5.3918,295663.0
2018-04-24 13:25:00,13.95,13.96,13.93,13.96,69512.0,5.3918,5.3956,5.384,5.3956,69512.0
2018-04-24 13:30:00,13.96,13.97,13.94,13.95,53329.0,5.3956,5.3995,5.3879,5.3918,53329.0
2018-04-24 13:35:00,13.95,13.96,13.92,13.94,129073.0,5.3918,5.3956,5.3802,5.3879,129073.0
2018-04-24 13:40:00,13.95,13.96,13.93,13.94,109355.0,5.3918,5.3956,5.384,5.3879,109355.0
2018-04-24 13:45:00,13.94,13.95,13.89,13.91,177008.0,5.3879,5.3918,5.3686,5.3763,177008.0
2018-04-24 13:50:00,13.91,13.91,13.86,13.87,168958.0,5.3763,5.3763,5.357,5.3608,168958.0
2018-04-24 13:55:00,13.88,13.88,13.83,13.85,214155.0,5.3647,5.3647,5.3454,5.3531,214155.0
2018-04-24 14:00:00,13.85,13.85,13.81,13.83,108779.0,5.3531,5.3531,5.3377,5.3454,108779.0
2018-04-24 14:05:00,13.83,13.85,13.81,13.85,167163.0,5.3454,5.3531,5.3377,5.3531,167163.0
2018-04-24 14:10:00,13.85,13.9,13.84,13.9,96784.0,5.3531,5.3724,5.3493,5.3724,96784.0
2018-04-24 14:15:00,13.9,13.91,13.88,13.89,47641.0,5.3724,5.3763,5.3647,5.3686,47641.0
2018-04-24 14:20:00,13.89,13.94,13.89,13.93,65538.0,5.3686,5.3879,5.3686,5.384,65538.0
2018-04-24 14:25:00,13.93,13.93,13.86,13.87,92367.0,5.384,5.384,5.357,5.3608,92367.0
2018-04-24 14:30:00,13.86,13.91,13.86,13.9,40452.0,5.357,5.3763,5.357,5.3724,40452.0
2018-04-24 14:35:00,13.9,13.91,13.85,13.86,52811.0,5.3724,5.3763,5.3531,5.357,52811.0
2018-04-24 14:40:00,13.86,13.89,13.85,13.88,43488.0,5.357,5.3686,5.3531,5.3647,43488.0
2018-04-24 14:45:00,13.88,13.91,13.87,13.9,61745.0,5.3647,5.3763,5.3608,5.3724,61745.0
2018-04-24 14:50:00,13.91,13.93,13.9,13.91,48445.0,5.3763,5.384,5.3724,5.3763,48445.0
2018-04-24 14:55:00,13.92,13.95,13.91,13.94,48019.0,5.3802,5.3918,5.3763,5.3879,48019.0
2018-04-24 15:00:00,13.94,13.98,13.94,13.98,70408.0,5.3879,5.4034,5.3879,5.4034,70408.0
2018-04-24 15:05:00,13.98,13.99,13.95,13.96,93912.0,5.4034,5.4072,5.3918,5.3956,93912.0
2018-04-24 15:10:00,13.96,13.96,13.94,13.96,48531.0,5.3956,5.3956,5.3879,5.3956,48531.0
2018-04-24 15:15:00,13.97,13.97,13.92,13.93,66053.0,5.3995,5.3995,5.3802,5.384,66053.0
2018-04-24 15:20:00,13.93,13.98,13.92,13.97,181532.0,5.384,5.4034,5.3802,5.3995,181532.0
2018-04-24 15:25:00,13.97,13.97,13.94,13.95,41710.0,5.3995,5.3995,5.3879,5.3918,41710.0
2018-04-24 15:30:00,13.94,13.97,13.93,13.95,189090.0,5.3879,5.3995,5.384,5.3918,189090.0
2018-04-24 15:35:00,13.95,13.95,13.91,13.92,59750.0,5.3918,5.3918,5.3763,5.3802,59750.0
2018-04-24 15:40:00,13.91,13.95,13.9,13.94,153808.0,5.3763,5.3918,5.3724,5.3879,153808.0
2018-04-24 15:45:00,13.93,13.98,13.93,13.96,314804.0,5.384,5.4034,5.384,5.3956,314804.0
2018-04-24 15:50:00,13.96,13.98,13.95,13.96,231503.0,5.3956,5.4034,5.3918,5.3956,231503.0
2018-04-24 15:55:00,13.97,13.98,13.94,13.97,757943.0,5.3995,5.4034,5.3879,5.3995,757943.0
2018-04-25 09:30:00,13.62,13.64,13.55,13.57,618401.0,5.2642,5.2719,5.2372,5.2449,618401.0
2018-04-25 09:35:00,13.57,13.57,13.48,13.49,653623.0,5.2449,5.2449,5.2101,5.214,653623.0
2018-04-25 09:40:00,13.48,13.49,13.44,13.46,493331.0,5.2101,5.214,5.1946,5.2024,493331.0
2018-04-25 09:45:00,13.47,13.47,13.36,13.41,635820.0,5.2062,5.2062,5.1637,5.1831,635820.0
2018-04-25 09:50:00,13.41,13.43,13.38,13.42,209399.0,5.1831,5.1908,5.1715,5.1869,209399.0
2018-04-25 09:55:00,13.42,13.43,13.3,13.31,379762.0,5.1869,5.1908,5.1405,5.1444,379762.0
2018-04-25 10:00:00,13.3,13.35,13.29,13.34,376892.0,5.1405,5.1599,5.1367,5.156,376892.0
2018-04-25 10:05:00,13.34,13.38,13.33,13.36,205223.0,5.156,5.1715,5.1521,5.1637,205223.0
2018-04-25 10:10:00,13.35,13.4,13.35,13.39,439955.0,5.1599,5.1792,5.1599,5.1753,439955.0
2018-04-25 10:15:00,13.4,13.42,13.36,13.37,285838.0,5.1792,5.1869,5.1637,5.1676,285838.0
2018-04-25 10:20:00,13.37,13.41,13.35,13.41,88795.0,5.1676,5.1831,5.1599,5.1831,88795.0
2018-04-25 10:25:00,13.41,13.41,13.34,13.35,276595.0,5.1831,5.1831,5.156,5.1599,276595.0
2018-04-25 10:30:00,13.34,13.39,13.3,13.38,382483.0,5.156,5.1753,5.1405,5.1715,382483.0
2018-04-25 10:35:00,13.38,13.42,13.38,13.41,143588.0,5.1715,5.1869,5.1715,5.1831,143588.0
2018-04-25 10:40:00,13.41,13.42,13.38,13.41,143793.0,5.1831,5.1869,5.1715,5.1831,143793.0
2018-04-25 10:45:00,13.41,13.45,13.4,13.45,185972.0,5.1831,5.1985,5.1792,5.1985,185972.0
2018-04-25 10:50:00,13.44,13.47,13.42,13.45,136838.0,5.1946,5.2062,5.1869,5.1985,136838.0
2018-04-25 10:55:00,13.46,13.46,13.4,13.45,212485.0,5.2024,5.2024,5.1792,5.1985,212485.0
2018-04-25 11:00:00,13.45,13.46,13.42,13.45,142532.0,5.1985,5.2024,5.1869,5.1985,142532.0
2018-04-25 11:05:00,13.45,13.52,13.45,13.5,272197.0,5.1985,5.2256,5.1985,5.2178,272197.0
2018-04-25 11:10:00,13.51,13.54,13.5,13.53,246829.0,5.2217,5.2333,5.2178,5.2294,246829.0
2018-04-25 11:15:00,13.54,13.56,13.51,13.53,302463.0,5.2333,5.241,5.2217,5.2294,302463.0
2018-04-25 11:20:00,13.53,13.58,13.53,13.56,410181.0,5.2294,5.2488,5.2294,5.241,410181.0
2018-04-25 11:25:00,13.56,13.58,13.53,13.57,255814.0,5.241,5.2488,5.2294,5.2449,255814.0
2018-04-25 11:30:00,13.57,13.59,13.54,13.55,281955.0,5.2449,5.2526,5.2333,5.2372,281955.0
2018-04-25 11:35:00,13.55,13.56,13.51,13.51,233777.0,5.2372,5.241,5.2217,5.2217,233777.0
2018-04-25 11:40:00,13.5,13.51,13.44,13.46,364312.0,5.2178,5.2217,5.1946,5.2024,364312.0
2018-04-25 11:45:00,13.46,13.49,13.44,13.45,153796.0,5.2024,5.214,5.1946,5.1985,153796.0
2018-04-25 11:50:00,13.46,13.49,13.45,13.48,53959.0,5.2024,5.214,5.1985,5.2101,53959.0
2018-04-25 11:55:00,13.48,13.49,13.45,13.47,68051.0,5.2101,5.214,5.1985,5.2062,68051.0
2018-04-25 12:00:00,13.47,13.49,13.46,13.48,77832.0,5.2062,5.214,5.2024,5.2101,77832.0
2018-04-25 12:05:00,13.48,13.5,13.48,13.49,54500.0,5.2101,5.2178,5.2101,5.214,54500.0
2018-04-25 12:10:00,13.48,13.52,13.47,13.52,118454.0,5.2101,5.2256,5.2062,5.2256,118454.0
2018-04-25 12:15:00,13.52,13.54,13.51,13.53,53592.0,5.2256,5.2333,5.2217,5.2294,53592.0
2018-04-25 12:20:00,13.53,13.54,13.51,13.51,61790.0,5.2294,5.2333,5.2217,5.2217,61790.0
2018-04-25 12:25:00,13.51,13.53,13.49,13.51,56115.0,5.2217,5.2294,5.214,5.2217,56115.0
2018-04-25 12:30:00,13.52,13.55,13.5,13.54,89650.0,5.2256,5.2372,5.2178,5.2333,89650.0
2018-04-25 12:35:00,13.54,13.55,13.53,13.53,51822.0,5.2333,5.2372,5.2294,5.2294,51822.0
2018-04-25 12:40:00,13.54,13.54,13.5,13.51,49683.0,5.2333,5.2333,5.2178,5.2217,49683.0
2018-04-25 12:45:00,13.51,13.53,13.5,13.51,71707.0,5.2217,5.2294,5.2178,5.2217,71707.0
2018-04-25 12:50:00,13.51,13.51,13.47,13.49,59609.0,5.2217,5.2217,5.2062,5.214,59609.0
2018-04-25 12:55:00,13.5,13.51,13.48,13.48,60687.0,5.2178,5.2217,5.2101,5.2101,60687.0
2018-04-25 13:00:00,13.48,13.5,13.47,13.48,117776.0,5.2101,5.2178,5.2062,5.2101,117776.0
2018-04-25 13:05:00,13.48,13.48,13.44,13.45,709651.0,5.2101,5.2101,5.1946,5.1985,709651.0
2018-04-25 13:10:00,13.45,13.45,13.41,13.41,64411.0,5.1985,5.1985,5.1831,5.1831,64411.0
2018-04-25 13:15:00,13.41,13.42,13.39,13.4,145149.0,5.1831,5.1869,5.1753,5.1792,145149.0
2018-04-25 13:20:00,13.4,13.41,13.38,13.41,90251.0,5.1792,5.1831,5.1715,5.1831,90251.0
2018-04-25 13:25:00,13.41,13.45,13.41,13.45,65895.0,5.1831,5.1985,5.1831,5.1985,65895.0
2018-04-25 13:30:00,13.45,13.53,13.45,13.52,74181.0,5.1985,5.2294,5.1985,5.2256,74181.0
2018-04-25 13:35:00,13.53,13.53,13.46,13.46,161621.0,5.2294,5.2294,5.2024,5.2024,161621.0
2018-04-25 13:40:00,13.47,13.49,13.45,13.45,75572.0,5.2062,5.214,5.1985,5.1985,75572.0
2018-04-25 13:45:00,13.45,13.46,13.43,13.45,158646.0,5.1985,5.2024,5.1908,5.1985,158646.0
2018-04-25 13:50:00,13.45,13.46,13.43,13.44,195739.0,5.1985,5.2024,5.1908,5.1946,195739.0
2018-04-25 13:55:00,13.44,13.45,13.42,13.43,150990.0,5.1946,5.1985,5.1869,5.1908,150990.0
2018-04-25 14:00:00,13.43,13.45,13.42,13.43,312724.0,5.1908,5.1985,5.1869,5.1908,312724.0
2018-04-25 14:05:00,13.43,13.45,13.41,13.44,195961.0,5.1908,5.1985,5.1831,5.1946,195961.0
2018-04-25 14:10:00,13.45,13.47,13.44,13.46,53804.0,5.1985,5.2062,5.1946,5.2024,53804.0
2018-04-25 14:15:00,13.46,13.49,13.45,13.46,140617.0,5.2024,5.214,5.1985,5.2024,140617.0
2018-04-25 14:20:00,13.46,13.47,13.44,13.44,188615.0,5.2024,5.2062,5.1946,5.1946,188615.0
2018-04-25 14:25:00,13.45,13.49,13.44,13.46,151001.0,5.1985,5.214,5.1946,5.2024,151001.0
2018-04-25 14:30:00,13.45,13.48,13.43,13.48,105662.0,5.1985,5.2101,5.1908,5.2101,105662.0
2018-04-25 14:35:00,13.47,13.49,13.46,13.46,117807.0,5.2062,5.214,5.2024,5.2024,117807.0
2018-04-25 14:40:00,13.47,13.49,13.46,13.48,163620.0,5.2062,5.214,5.2024,5.2101,163620.0
2018-04-25 14:45:00,13.47,13.54,13.47,13.53,122204.0,5.2062,5.2333,5.2062,5.2294,122204.0
2018-04-25 14:50:00,13.53,13.54,13.5,13.51,93467.0,5.2294,5.2333,5.2178,5.2217,93467.0
2018-04-25 14:55:00,13.51,13.54,13.5,13.52,104168.0,5.2217,5.2333,5.2178,5.2256,104168.0
2018-04-25 15:00:00,13.52,13.56,13.52,13.54,481228.0,5.2256,5.241,5.2256,5.2333,481228.0
2018-04-25 15:05:00,13.54,13.56,13.52,13.53,111077.0,5.2333,5.241,5.2256,5.2294,111077.0
2018-04-25 15:10:00,13.53,13.53,13.51,13.53,127391.0,5.2294,5.2294,5.2217,5.2294,127391.0
2018-04-25 15:15:00,13.52,13.53,13.48,13.48,91070.0,5.2256,5.2294,5.2101,5.2101,91070.0
2018-04-25 15:20:00,13.48,13.52,13.47,13.51,157953.0,5.2101,5.2256,5.2062,5.2217,157953.0
2018-04-25 15:25:00,13.51,13.52,13.48,13.5,164455.0,5.2217,5.2256,5.2101,5.2178,164455.0
2018-04-25 15:30:00,13.5,13.53,13.49,13.53,334208.0,5.2178,5.2294,5.214,5.2294,334208.0
2018-04-25 15:35:00,13.53,13.54,13.5,13.51,252144.0,5.2294,5.2333,5.2178,5.2217,252144.0
2018-04-25 15:40:00,13.51,13.52,13.49,13.5,212168.0,5.2217,5.2256,5.214,5.2178,212168.0
2018-04-25 15:45:00,13.5,13.5,13.48,13.5,320856.0,5.2178,5.2178,5.2101,5.2178,320856.0
2018-04-25 15:50:00,13.49,13.51,13.49,13.5,413869.0,5.214,5.2217,5.214,5.2178,413869.0
2018-04-25 15:55:00,13.5,13.52,13.49,13.5,667487.0,5.2178,5.2256,5.214,5.2178,667487.0
2018-04-26 09:30:00,13.6,13.64,13.59,13.64,229988.0,5.2565,5.2719,5.2526,5.2719,229988.0
2018-04-26 09:35:00,13.64,13.69,13.6,13.68,179588.0,5.2719,5.2913,5.2565,5.2874,179588.0
2018-04-26 09:40:00,13.68,13.69,13.64,13.67,135314.0,5.2874,5.2913,5.2719,5.2835,135314.0
2018-04-26 09:45:00,13.67,13.67,13.61,13.61,360341.0,5.2835,5.2835,5.2604,5.2604,360341.0
2018-04-26 09:50:00,13.61,13.64,13.59,13.63,314531.0,5.2604,5.2719,5.2526,5.2681,314531.0
2018-04-26 09:55:00,13.63,13.67,13.62,13.67,139590.0,5.2681,5.2835,5.2642,5.2835,139590.0
2018-04-26 10:00:00,13.67,13.68,13.65,13.65,106929.0,5.2835,5.2874,5.2758,5.2758,106929.0
2018-04-26 10:05:00,13.66,13.66,13.63,13.63,71555.0,5.2797,5.2797,5.2681,5.2681,71555.0
2018-04-26 10:10:00,13.64,13.66,13.63,13.66,132886.0,5.2719,5.2797,5.2681,5.2797,132886.0
2018-04-26 10:15:00,13.66,13.66,13.6,13.63,210980.0,5.2797,5.2797,5.2565,5.2681,210980.0
2018-04-26 10:20:00,13.63,13.65,13.61,13.63,56493.0,5.2681,5.2758,5.2604,5.2681,56493.0
2018-04-26 10:25:00,13.63,13.65,13.62,13.63,75711.0,5.2681,5.2758,5.2642,5.2681,75711.0
2018-04-26 10:30:00,13.63,13.66,13.63,13.66,69477.0,5.2681,5.2797,5.2681,5.2797,69477.0
2018-04-26 10:35:00,13.66,13.69,13.65,13.69,138658.0,5.2797,5.2913,5.2758,5.2913,138658.0
2018-04-26 10:40:00,13.69,13.69,13.67,13.68,61650.0,5.2913,5.2913,5.2835,5.2874,61650.0
2018-04-26 10:45:00,13.68,13.71,13.67,13.71,70768.0,5.2874,5.299,5.2835,5.299,70768.0
2018-04-26 10:50:00,13.7,13.75,13.7,13.74,61343.0,5.2951,5.3145,5.2951,5.3106,61343.0
2018-04-26 10:55:00,13.74,13.74,13.7,13.71,99947.0,5.3106,5.3106,5.2951,5.299,99947.0
2018-04-26 11:00:00,13.72,13.74,13.71,13.74,87029.0,5.3029,5.3106,5.299,5.3106,87029.0
2018-04-26 11:05:00,13.74,13.75,13.71,13.72,137359.0,5.3106,5.3145,5.299,5.3029,137359.0
2018-04-26 11:10:00,13.72,13.73,13.68,13.68,190948.0,5.3029,5.3067,5.2874,5.2874,190948.0
2018-04-26 11:15:00,13.68,13.7,13.66,13.7,137643.0,5.2874,5.2951,5.2797,5.2951,137643.0
2018-04-26 11:20:00,13.7,13.71,13.68,13.7,170539.0,5.2951,5.299,5.2874,5.2951,170539.0
2018-04-26 11:25:00,13.71,13.76,13.7,13.74,196020.0,5.299,5.3183,5.2951,5.3106,196020.0
2018-04-26 11:30:00,13.74,13.76,13.72,13.73,155779.0,5.3106,5.3183,5.3029,5.3067,155779.0
2018-04-26 11:35:00,13.73,13.77,13.72,13.75,81871.0,5.3067,5.3222,5.3029,5.3145,81871.0
2018-04-26 11:40:00,13.75,13.76,13.72,13.73,159714.0,5.3145,5.3183,5.3029,5.3067,159714.0
2018-04-26 11:45:00,13.73,13.74,13.7,13.73,92853.0,5.3067,5.3106,5.2951,5.3067,92853.0
2018-04-26 11:50:00,13.73,13.74,13.71,13.72,33088.0,5.3067,5.3106,5.299,5.3029,33088.0
2018-04-26 11:55:00,13.71,13.73,13.69,13.71,98990.0,5.299,5.3067,5.2913,5.299,98990.0
2018-04-26 12:00:00,13.71,13.75,13.7,13.75,56756.0,5.299,5.3145,5.2951,5.3145,56756.0
2018-04-26 12:05:00,13.75,13.77,13.74,13.77,88808.0,5.3145,5.3222,5.3106,5.3222,88808.0
2018-04-26 12:10:00,13.77,13.77,13.72,13.73,172943.0,5.3222,5.3222,5.3029,5.3067,172943.0
2018-04-26 12:15:00,13.73,13.75,13.72,13.74,91683.0,5.3067,5.3145,5.3029,5.3106,91683.0
2018-04-26 12:20:00,13.74,13.75,13.73,13.75,53643.0,5.3106,5.3145,5.3067,5.3145,53643.0
2018-04-26 12:25:00,13.75,13.75,13.73,13.75,105825.0,5.3145,5.3145,5.3067,5.3145,105825.0
2018-04-26 12:30:00,13.75,13.76,13.72,13.73,118097.0,5.3145,5.3183,5.3029,5.3067,118097.0
2018-04-26 12:35:00,13.73,13.73,13.71,13.72,73820.0,5.3067,5.3067,5.299,5.3029,73820.0
2018-04-26 12:40:00,13.72,13.74,13.71,13.74,75416.0,5.3029,5.3106,5.299,5.3106,75416.0
2018-04-26 12:45:00,13.74,13.74,13.7,13.71,81582.0,5.3106,5.3106,5.2951,5.299,81582.0
2018-04-26 12:50:00,13.72,13.73,13.7,13.72,52300.0,5.3029,5.3067,5.2951,5.3029,52300.0
2018-04-26 12:55:00,13.71,13.73,13.71,13.72,48187.0,5.299,5.3067,5.299,5.3029,48187.0
2018-04-26 13:00:00,13.73,13.73,13.71,13.73,43782.0,5.3067,5.3067,5.299,5.3067,43782.0
2018-04-26 13:05:00,13.73,13.73,13.71,13.71,97419.0,5.3067,5.3067,5.299,5.299,97419.0
2018-04-26 13:10:00,13.72,13.72,13.69,13.7,106900.0,5.3029,5.3029,5.2913,5.2951,106900.0
2018-04-26 13:15:00,13.69,13.7,13.69,13.69,83146.0,5.2913,5.2951,5.2913,5.2913,83146.0
2018-04-26 13:20:00,13.69,13.7,13.67,13.69,82897.0,5.2913,5.2951,5.2835,5.2913,82897.0
2018-04-26 13:25:00,13.69,13.7,13.68,13.68,40883.0,5.2913,5.2951,5.2874,5.2874,40883.0
2018-04-26 13:30:00,13.68,13.69,13.66,13.69,67519.0,5.2874,5.2913,5.2797,5.2913,67519.0
2018-04-26 13:35:00,13.69,13.7,13.68,13.7,70601.0,5.2913,5.2951,5.2874,5.2951,70601.0
2018-04-26 13:40:00,13.69,13.71,13.68,13.7,99597.0,5.2913,5.299,5.2874,5.2951,99597.0
2018-04-26 13:45:00,13.7,13.72,13.69,13.71,41559.0,5.2951,5.3029,5.2913,5.299,41559.0
2018-04-26 13:50:00,13.71,13.72,13.7,13.71,65750.0,5.299,5.3029,5.2951,5.299,65750.0
2018-04-26 13:55:00,13.71,13.73,13.7,13.72,67476.0,5.299,5.3067,5.2951,5.3029,67476.0
2018-04-26 14:00:00,13.72,13.75,13.72,13.75,36492.0,5.3029,5.3145,5.3029,5.3145,36492.0
2018-04-26 14:05:00,13.75,13.76,13.73,13.76,184115.0,5.3145,5.3183,5.3067,5.3183,184115.0
2018-04-26 14:10:00,13.76,13.78,13.75,13.75,207901.0,5.3183,5.3261,5.3145,5.3145,207901.0
2018-04-26 14:15:00,13.76,13.79,13.75,13.78,101618.0,5.3183,5.3299,5.3145,5.3261,101618.0
2018-04-26 14:20:00,13.78,13.79,13.77,13.78,396911.0,5.3261,5.3299,5.3222,5.3261,396911.0
2018-04-26 14:25:00,13.78,13.8,13.78,13.79,109586.0,5.3261,5.3338,5.3261,5.3299,109586.0
2018-04-26 14:30:00,13.79,13.82,13.78,13.82,121988.0,5.3299,5.3415,5.3261,5.3415,121988.0
2018-04-26 14:35:00,13.82,13.82,13.8,13.81,47266.0,5.3415,5.3415,5.3338,5.3377,47266.0
2018-04-26 14:40:00,13.81,13.82,13.8,13.82,320295.0,5.3377,5.3415,5.3338,5.3415,320295.0
2018-04-26 14:45:00,13.82,13.83,13.81,13.82,64246.0,5.3415,5.3454,5.3377,5.3415,64246.0
2018-04-26 14:50:00,13.83,13.84,13.82,13.83,173757.0,5.3454,5.3493,5.3415,5.3454,173757.0
2018-04-26 14:55:00,13.82,13.85,13.82,13.84,77798.0,5.3415,5.3531,5.3415,5.3493,77798.0
2018-04-26 15:00:00,13.84,13.86,13.83,13.86,308054.0,5.3493,5.357,5.3454,5.357,308054.0
2018-04-26 15:05:00,13.87,13.88,13.85,13.88,93664.0,5.3608,5.3647,5.3531,5.3647,93664.0
2018-04-26 15:10:00,13.88,13.89,13.87,13.89,88725.0,5.3647,5.3686,5.3608,5.3686,88725.0
2018-04-26 15:15:00,13.88,13.93,13.88,13.92,351856.0,5.3647,5.384,5.3647,5.3802,351856.0
2018-04-26 15:20:00,13.92,13.96,13.91,13.96,722989.0,5.3802,5.3956,5.3763,5.3956,722989.0
2018-04-26 15:25:00,13.96,13.98,13.95,13.96,415518.0,5.3956,5.4034,5.3918,5.3956,415518.0
2018-04-26 15:30:00,13.97,13.99,13.95,13.97,213032.0,5.3995,5.4072,5.3918,5.3995,213032.0
2018-04-26 15:35:00,13.97,13.98,13.96,13.98,133576.0,5.3995,5.4034,5.3956,5.4034,133576.0
2018-04-26 15:40:00,13.97,14.0,13.96,14.0,685655.0,5.3995,5.4111,5.3956,5.4111,685655.0
2018-04-26 15:45:00,13.99,14.01,13.98,14.0,994634.0,5.4072,5.415,5.4034,5.4111,994634.0
2018-04-26 15:50:00,14.0,14.01,13.98,14.01,772891.0,5.4111,5.415,5.4034,5.415,772891.0
2018-04-26 15:55:00,14.01,14.07,14.0,14.07,1973297.0,5.415,5.4381,5.4111,5.4381,1973297.0
2018-04-27 09:30:00,14.18,14.19,14.14,14.17,366103.0,5.4807,5.4845,5.4652,5.4768,366103.0
2018-04-27 09:35:00,14.17,14.17,14.09,14.1,364123.0,5.4768,5.4768,5.4459,5.4497,364123.0
2018-04-27 09:40:00,14.1,14.21,14.09,14.2,540004.0,5.4497,5.4923,5.4459,5.4884,540004.0
2018-04-27 09:45:00,14.2,14.25,14.19,14.23,279888.0,5.4884,5.5077,5.4845,5.5,279888.0
2018-04-27 09:50:00,14.23,14.24,14.15,14.16,191338.0,5.5,5.5039,5.4691,5.4729,191338.0
2018-04-27 09:55:00,14.17,14.2,14.16,14.18,121727.0,5.4768,5.4884,5.4729,5.4807,121727.0
2018-04-27 10:00:00,14.18,14.23,14.17,14.22,154687.0,5.4807,5.5,5.4768,5.4961,154687.0
2018-04-27 10:05:00,14.23,14.24,14.17,14.17,102443.0,5.5,5.5039,5.4768,5.4768,102443.0
2018-04-27 10:10:00,14.18,14.18,14.14,14.16,400839.0,5.4807,5.4807,5.4652,5.4729,400839.0
2018-04-27 10:15:00,14.17,14.2,14.17,14.2,96629.0,5.4768,5.4884,5.4768,5.4884,96629.0
2018-04-27 10:20:00,14.2,14.23,14.18,14.22,137477.0,5.4884,5.5,5.4807,5.4961,137477.0
2018-04-27 10:25:00,14.22,14.22,14.18,14.2,170669.0,5.4961,5.4961,5.4807,5.4884,170669.0
2018-04-27 10:30:00,14.19,14.21,14.19,14.2,170330.0,5.4845,5.4923,5.4845,5.4884,170330.0
2018-04-27 10:35:00,14.2,14.21,14.16,14.18,160873.0,5.4884,5.4923,5.4729,5.4807,160873.0
2018-04-27 10:40:00,14.18,14.2,14.15,14.2,151852.0,5.4807,5.4884,5.4691,5.4884,151852.0
2018-04-27 10:45:00,14.2,14.21,14.19,14.2,395584.0,5.4884,5.4923,5.4845,5.4884,395584.0
2018-04-27 10:50:00,14.2,14.2,14.15,14.17,184932.0,5.4884,5.4884,5.4691,5.4768,184932.0
2018-04-27 10:55:00,14.17,14.2,14.14,14.19,349103.0,5.4768,5.4884,5.4652,5.4845,349103.0
2018-04-27 11:00:00,14.19,14.22,14.19,14.19,80454.0,5.4845,5.4961,5.4845,5.4845,80454.0
2018-04-27 11:05:00,14.19,14.19,14.15,14.18,84789.0,5.4845,5.4845,5.4691,5.4807,84789.0
2018-04-27 11:10:00,14.18,14.21,14.15,14.2,110775.0,5.4807,5.4923,5.4691,5.4884,110775.0
2018-04-27 11:15:00,14.19,14.2,14.17,14.19,93163.0,5.4845,5.4884,5.4768,5.4845,93163.0
2018-04-27 11:20:00,14.2,14.2,14.17,14.19,63255.0,5.4884,5.4884,5.4768,5.4845,63255.0
2018-04-27 11:25:00,14.19,14.21,14.17,14.2,105775.0,5.4845,5.4923,5.4768,5.4884,105775.0
2018-04-27 11:30:00,14.19,14.19,14.16,14.16,56614.0,5.4845,5.4845,5.4729,5.4729,56614.0
2018-04-27 11:35:00,14.16,14.17,14.15,14.16,55030.0,5.4729,5.4768,5.4691,5.4729,55030.0
2018-04-27 11:40:00,14.16,14.17,14.15,14.16,283235.0,5.4729,5.4768,5.4691,5.4729,283235.0
2018-04-27 11:45:00,14.15,14.17,14.14,14.17,228374.0,5.4691,5.4768,5.4652,5.4768,228374.0
2018-04-27 11:50:00,14.17,14.19,14.16,14.17,86757.0,5.4768,5.4845,5.4729,5.4768,86757.0
2018-04-27 11:55:00,14.17,14.21,14.16,14.2,46923.0,5.4768,5.4923,5.4729,5.4884,46923.0
2018-04-27 12:00:00,14.19,14.22,14.19,14.19,58466.0,5.4845,5.4961,5.4845,5.4845,58466.0
2018-04-27 12:05:00,14.19,14.2,14.18,14.18,22649.0,5.4845,5.4884,5.4807,5.4807,22649.0
2018-04-27 12:10:00,14.19,14.19,14.17,14.18,129795.0,5.4845,5.4845,5.4768,5.4807,129795.0
2018-04-27 12:15:00,14.18,14.19,14.16,14.18,41315.0,5.4807,5.4845,5.4729,5.4807,41315.0
2018-04-27 12:20:00,14.18,14.2,14.18,14.2,16878.0,5.4807,5.4884,5.4807,5.4884,16878.0
2018-04-27 12:25:00,14.2,14.2,14.18,14.2,13814.0,5.4884,5.4884,5.4807,5.4884,13814.0
2018-04-27 12:30:00,14.2,14.2,14.16,14.17,36896.0,5.4884,5.4884,5.4729,5.4768,36896.0
2018-04-27 12:35:00,14.17,14.2,14.16,14.19,53776.0,5.4768,5.4884,5.4729,5.4845,53776.0
2018-04-27 12:40:00,14.19,14.2,14.18,14.18,52791.0,5.4845,5.4884,5.4807,5.4807,52791.0
2018-04-27 12:45:00,14.18,14.2,14.18,14.19,32077.0,5.4807,5.4884,5.4807,5.4845,32077.0
2018-04-27 12:50:00,14.2,14.21,14.19,14.21,24987.0,5.4884,5.4923,5.4845,5.4923,24987.0
2018-04-27 12:55:00,14.21,14.22,14.19,14.21,56266.0,5.4923,5.4961,5.4845,5.4923,56266.0
2018-04-27 13:00:00,14.21,14.22,14.2,14.21,16734.0,5.4923,5.4961,5.4884,5.4923,16734.0
2018-04-27 13:05:00,14.2,14.21,14.18,14.18,69662.0,5.4884,5.4923,5.4807,5.4807,69662.0
2018-04-27 13:10:00,14.18,14.2,14.17,14.19,26714.0,5.4807,5.4884,5.4768,5.4845,26714.0
2018-04-27 13:15:00,14.19,14.2,14.19,14.2,15071.0,5.4845,5.4884,5.4845,5.4884,15071.0
2018-04-27 13:20:00,14.2,14.2,14.17,14.19,65150.0,5.4884,5.4884,5.4768,5.4845,65150.0
2018-04-27 13:25:00,14.19,14.19,14.17,14.19,68858.0,5.4845,5.4845,5.4768,5.4845,68858.0
2018-04-27 13:30:00,14.19,14.19,14.17,14.18,36843.0,5.4845,5.4845,5.4768,5.4807,36843.0
2018-04-27 13:35:00,14.18,14.2,14.18,14.18,57744.0,5.4807,5.4884,5.4807,5.4807,57744.0
2018-04-27 13:40:00,14.18,14.18,14.16,14.17,30139.0,5.4807,5.4807,5.4729,5.4768,30139.0
2018-04-27 13:45:00,14.17,14.18,14.15,14.17,39693.0,5.4768,5.4807,5.4691,5.4768,39693.0
2018-04-27 13:50:00,14.17,14.19,14.16,14.17,23675.0,5.4768,5.4845,5.4729,5.4768,23675.0
2018-04-27 13:55:00,14.17,14.18,14.17,14.18,12952.0,5.4768,5.4807,5.4768,5.4807,12952.0
2018-04-27 14:00:00,14.18,14.18,14.15,14.16,85761.0,5.4807,5.4807,5.4691,5.4729,85761.0
2018-04-27 14:05:00,14.16,14.18,14.15,14.18,22669.0,5.4729,5.4807,5.4691,5.4807,22669.0
2018-04-27 14:10:00,14.18,14.19,14.17,14.17,60021.0,5.4807,5.4845,5.4768,5.4768,60021.0
2018-04-27 14:15:00,14.17,14.18,14.16,14.18,63309.0,5.4768,5.4807,5.4729,5.4807,63309.0
2018-04-27 14:20:00,14.18,14.18,14.15,14.16,29177.0,5.4807,5.4807,5.4691,5.4729,29177.0
2018-04-27 14:25:00,14.17,14.19,14.16,14.17,91770.0,5.4768,5.4845,5.4729,5.4768,91770.0
2018-04-27 14:30:00,14.18,14.19,14.16,14.18,91720.0,5.4807,5.4845,5.4729,5.4807,91720.0
2018-04-27 14:35:00,14.18,14.2,14.17,14.2,65518.0,5.4807,5.4884,5.4768,5.4884,65518.0
2018-04-27 14:40:00,14.2,14.21,14.19,14.2,210449.0,5.4884,5.4923,5.4845,5.4884,210449.0
2018-04-27 14:45:00,14.2,14.22,14.19,14.21,125645.0,5.4884,5.4961,5.4845,5.4923,125645.0
2018-04-27 14:50:00,14.21,14.22,14.19,14.21,61961.0,5.4923,5.4961,5.4845,5.4923,61961.0
2018-04-27 14:55:00,14.21,14.22,14.2,14.22,97738.0,5.4923,5.4961,5.4884,5.4961,97738.0
2018-04-27 15:00:00,14.21,14.22,14.19,14.21,60237.0,5.4923,5.4961,5.4845,5.4923,60237.0
2018-04-27 15:05:00,14.21,14.21,14.18,14.18,48200.0,5.4923,5.4923,5.4807,5.4807,48200.0
2018-04-27 15:10:00,14.19,14.19,14.17,14.18,24121.0,5.4845,5.4845,5.4768,5.4807,24121.0
2018-04-27 15:15:00,14.18,14.19,14.17,14.18,121901.0,5.4807,5.4845,5.4768,5.4807,121901.0
2018-04-27 15:20:00,14.17,14.18,14.16,14.16,102636.0,5.4768,5.4807,5.4729,5.4729,102636.0
2018-04-27 15:25:00,14.16,14.17,14.14,14.14,121376.0,5.4729,5.4768,5.4652,5.4652,121376.0
2018-04-27 15:30:00,14.15,14.16,14.14,14.15,167128.0,5.4691,5.4729,5.4652,5.4691,167128.0
2018-04-27 15:35:00,14.15,14.16,14.13,14.16,420387.0,5.4691,5.4729,5.4613,5.4729,420387.0
2018-04-27 15:40:00,14.15,14.16,14.11,14.13,411186.0,5.4691,5.4729,5.4536,5.4613,411186.0
2018-04-27 15:45:00,14.13,14.16,14.12,14.13,569811.0,5.4613,5.4729,5.4575,5.4613,569811.0
2018-04-27 15:50:00,14.13,14.14,14.11,14.14,319342.0,5.4613,5.4652,5.4536,5.4652,319342.0
2018-04-27 15:55:00,14.14,14.15,14.13,14.14,531579.0,5.4652,5.4691,5.4613,5.4652,531579.0
2018-04-30 09:30:00,14.12,14.13,14.06,14.06,208020.0,5.4575,5.4613,5.4343,5.4343,208020.0
2018-04-30 09:35:00,14.07,14.1,14.06,14.1,127764.0,5.4381,5.4497,5.4343,5.4497,127764.0
2018-04-30 09:40:00,14.1,14.13,14.07,14.09,91406.0,5.4497,5.4613,5.4381,5.4459,91406.0
2018-04-30 09:45:00,14.1,14.12,14.09,14.12,65533.0,5.4497,5.4575,5.4459,5.4575,65533.0
2018-04-30 09:50:00,14.12,14.15,14.1,14.11,60699.0,5.4575,5.4691,5.4497,5.4536,60699.0
2018-04-30 09:55:00,14.11,14.12,14.08,14.08,116836.0,5.4536,5.4575,5.442,5.442,116836.0
2018-04-30 10:00:00,14.08,14.13,14.07,14.11,121399.0,5.442,5.4613,5.4381,5.4536,121399.0
2018-04-30 10:05:00,14.12,14.14,14.11,14.13,212644.0,5.4575,5.4652,5.4536,5.4613,212644.0
2018-04-30 10:10:00,14.13,14.14,14.11,14.12,73821.0,5.4613,5.4652,5.4536,5.4575,73821.0
2018-04-30 10:15:00,14.12,14.12,14.09,14.1,146004.0,5.4575,5.4575,5.4459,5.4497,146004.0
2018-04-30 10:20:00,14.09,14.1,14.06,14.08,55786.0,5.4459,5.4497,5.4343,5.442,55786.0
2018-04-30 10:25:00,14.07,14.09,14.06,14.07,29705.0,5.4381,5.4459,5.4343,5.4381,29705.0
2018-04-30 10:30:00,14.07,14.07,14.06,14.07,35854.0,5.4381,5.4381,5.4343,5.4381,35854.0
2018-04-30 10:35:00,14.07,14.09,14.04,14.04,45547.0,5.4381,5.4459,5.4266,5.4266,45547.0
2018-04-30 10:40:00,14.04,14.07,14.04,14.05,35178.0,5.4266,5.4381,5.4266,5.4304,35178.0
2018-04-30 10:45:00,14.05,14.05,14.0,14.03,276873.0,5.4304,5.4304,5.4111,5.4227,276873.0
2018-04-30 10:50:00,14.03,14.04,14.01,14.02,82952.0,5.4227,5.4266,5.415,5.4188,82952.0
2018-04-30 10:55:00,14.01,14.03,14.0,14.03,74727.0,5.415,5.4227,5.4111,5.4227,74727.0
2018-04-30 11:00:00,14.03,14.04,14.02,14.02,75254.0,5.4227,5.4266,5.4188,5.4188,75254.0
2018-04-30 11:05:00,14.03,14.03,14.01,14.03,47881.0,5.4227,5.4227,5.415,5.4227,47881.0
2018-04-30 11:10:00,14.03,14.04,14.01,14.02,86559.0,5.4227,5.4266,5.415,5.4188,86559.0
2018-04-30 11:15:00,14.02,14.02,13.99,13.99,163245.0,5.4188,5.4188,5.4072,5.4072,163245.0
2018-04-30 11:20:00,14.0,14.01,13.97,14.01,127273.0,5.4111,5.415,5.3995,5.415,127273.0
2018-04-30 11:25:00,14.02,14.02,14.0,14.01,41390.0,5.4188,5.4188,5.4111,5.415,41390.0
2018-04-30 11:30:00,14.01,14.01,13.98,13.99,106786.0,5.415,5.415,5.4034,5.4072,106786.0
2018-04-30 11:35:00,13.99,13.99,13.97,13.97,83001.0,5.4072,5.4072,5.3995,5.3995,83001.0
2018-04-30 11:40:00,13.97,14.0,13.97,13.99,35733.0,5.3995,5.4111,5.3995,5.4072,35733.0
2018-04-30 11:45:00,13.99,14.0,13.98,13.99,30814.0,5.4072,5.4111,5.4034,5.4072,30814.0
2018-04-30 11:50:00,13.99,14.0,13.98,13.99,34947.0,5.4072,5.4111,5.4034,5.4072,34947.0
2018-04-30 11:55:00,13.99,14.02,13.98,14.01,30404.0,5.4072,5.4188,5.4034,5.415,30404.0
2018-04-30 12:00:00,14.01,14.02,14.0,14.0,51718.0,5.415,5.4188,5.4111,5.4111,51718.0
2018-04-30 12:05:00,14.01,14.02,14.0,14.01,26153.0,5.415,5.4188,5.4111,5.415,26153.0
2018-04-30 12:10:00,14.02,14.02,13.99,13.99,124328.0,5.4188,5.4188,5.4072,5.4072,124328.0
2018-04-30 12:15:00,13.99,14.0,13.98,14.0,70794.0,5.4072,5.4111,5.4034,5.4111,70794.0
2018-04-30 12:20:00,14.0,14.01,13.99,14.0,37771.0,5.4111,5.415,5.4072,5.4111,37771.0
2018-04-30 12:25:00,14.0,14.01,14.0,14.01,17740.0,5.4111,5.415,5.4111,5.415,17740.0
2018-04-30 12:30:00,14.01,14.02,14.0,14.02,24865.0,5.415,5.4188,5.4111,5.4188,24865.0
2018-04-30 12:35:00,14.02,14.03,14.01,14.02,38430.0,5.4188,5.4227,5.415,5.4188,38430.0
2018-04-30 12:40:00,14.02,14.03,14.0,14.02,45056.0,5.4188,5.4227,5.4111,5.4188,45056.0
2018-04-30 12:45:00,14.02,14.03,13.99,14.0,42348.0,5.4188,5.4227,5.4072,5.4111,42348.0
2018-04-30 12:50:00,14.0,14.01,13.98,14.0,25006.0,5.4111,5.415,5.4034,5.4111,25006.0
2018-04-30 12:55:00,14.0,14.01,13.99,14.0,55730.0,5.4111,5.415,5.4072,5.4111,55730.0
2018-04-30 13:00:00,14.0,14.01,13.99,14.0,52127.0,5.4111,5.415,5.4072,5.4111,52127.0
2018-04-30 13:05:00,14.0,14.01,13.99,14.0,24456.0,5.4111,5.415,5.4072,5.4111,24456.0
2018-04-30 13:10:00,14.01,14.03,14.0,14.02,120189.0,5.415,5.4227,5.4111,5.4188,120189.0
2018-04-30 13:15:00,14.02,14.09,14.02,14.08,187494.0,5.4188,5.4459,5.4188,5.442,187494.0
2018-04-30 13:20:00,14.08,14.14,14.07,14.13,425990.0,5.442,5.4652,5.4381,5.4613,425990.0
2018-04-30 13:25:00,14.13,14.14,14.11,14.11,68471.0,5.4613,5.4652,5.4536,5.4536,68471.0
2018-04-30 13:30:00,14.12,14.13,14.1,14.11,137617.0,5.4575,5.4613,5.4497,5.4536,137617.0
2018-04-30 13:35:00,14.11,14.16,14.11,14.14,100162.0,5.4536,5.4729,5.4536,5.4652,100162.0
2018-04-30 13:40:00,14.15,14.16,14.14,14.15,66396.0,5.4691,5.4729,5.4652,5.4691,66396.0
2018-04-30 13:45:00,14.15,14.15,14.13,14.15,27799.0,5.4691,5.4691,5.4613,5.4691,27799.0
2018-04-30 13:50:00,14.15,14.18,14.14,14.16,116065.0,5.4691,5.4807,5.4652,5.4729,116065.0
2018-04-30 13:55:00,14.16,14.18,14.15,14.18,40601.0,5.4729,5.4807,5.4691,5.4807,40601.0
2018-04-30 14:00:00,14.18,14.18,14.15,14.15,31172.0,5.4807,5.4807,5.4691,5.4691,31172.0
2018-04-30 14:05:00,14.15,14.16,14.12,14.13,34761.0,5.4691,5.4729,5.4575,5.4613,34761.0
2018-04-30 14:10:00,14.14,14.14,14.11,14.13,34829.0,5.4652,5.4652,5.4536,5.4613,34829.0
2018-04-30 14:15:00,14.13,14.13,14.11,14.12,94184.0,5.4613,5.4613,5.4536,5.4575,94184.0
2018-04-30 14:20:00,14.11,14.13,14.11,14.12,116278.0,5.4536,5.4613,5.4536,5.4575,116278.0
2018-04-30 14:25:00,14.12,14.12,14.11,14.11,10640.0,5.4575,5.4575,5.4536,5.4536,10640.0
2018-04-30 14:30:00,14.11,14.12,14.09,14.1,45496.0,5.4536,5.4575,5.4459,5.4497,45496.0
2018-04-30 14:35:00,14.1,14.1,14.09,14.1,30947.0,5.4497,5.4497,5.4459,5.4497,30947.0
2018-04-30 14:40:00,14.09,14.11,14.09,14.11,127762.0,5.4459,5.4536,5.4459,5.4536,127762.0
2018-04-30 14:45:00,14.11,14.12,14.1,14.11,38815.0,5.4536,5.4575,5.4497,5.4536,38815.0
2018-04-30 14:50:00,14.11,14.11,14.08,14.08,56940.0,5.4536,5.4536,5.442,5.442,56940.0
2018-04-30 14:55:00,14.08,14.1,14.08,14.09,28060.0,5.442,5.4497,5.442,5.4459,28060.0
2018-04-30 15:00:00,14.09,14.09,14.06,14.08,72833.0,5.4459,5.4459,5.4343,5.442,72833.0
2018-04-30 15:05:00,14.08,14.1,14.07,14.09,120804.0,5.442,5.4497,5.4381,5.4459,120804.0
2018-04-30 15:10:00,14.09,14.1,14.08,14.1,34226.0,5.4459,5.4497,5.442,5.4497,34226.0
2018-04-30 15:15:00,14.1,14.11,14.07,14.09,121536.0,5.4497,5.4536,5.4381,5.4459,121536.0
2018-04-30 15:20:00,14.09,14.09,14.06,14.07,75668.0,5.4459,5.4459,5.4343,5.4381,75668.0
2018-04-30 15:25:00,14.07,14.08,14.06,14.07,29561.0,5.4381,5.442,5.4343,5.4381,29561.0
2018-04-30 15:30:00,14.08,14.1,14.07,14.1,136487.0,5.442,5.4497,5.4381,5.4497,136487.0
2018-04-30 15:35:00,14.1,14.14,14.09,14.13,131101.0,5.4497,5.4652,5.4459,5.4613,131101.0
2018-04-30 15:40:00,14.13,14.13,14.11,14.11,219796.0,5.4613,5.4613,5.4536,5.4536,219796.0
2018-04-30 15:45:00,14.11,14.12,14.09,14.11,204816.0,5.4536,5.4575,5.4459,5.4536,204816.0
2018-04-30 15:50:00,14.11,14.11,14.09,14.11,298224.0,5.4536,5.4536,5.4459,5.4536,298224.0
2018-04-30 15:55:00,14.11,14.12,14.09,14.1,740521.0,5.4536,5.4575,5.4459,5.4497,740521.0
2018-05-01 09:30:00,14.05,14.07,13.91,13.92,398709.0,5.4304,5.4381,5.3763,5.3802,398709.0
2018-05-01 09:35:00,13.92,13.95,13.87,13.87,156752.0,5.3802,5.3918,5.3608,5.3608,156752.0
2018-05-01 09:40:00,13.87,13.9,13.82,13.83,169823.0,5.3608,5.3724,5.3415,5.3454,169823.0
2018-05-01 09:45:00,13.83,13.88,13.82,13.86,130032.0,5.3454,5.3647,5.3415,5.357,130032.0
2018-05-01 09:50:00,13.86,13.9,13.86,13.88,77752.0,5.357,5.3724,5.357,5.3647,77752.0
2018-05-01 09:55:00,13.88,13.89,13.82,13.83,140546.0,5.3647,5.3686,5.3415,5.3454,140546.0
2018-05-01 10:00:00,13.83,13.84,13.77,13.79,218976.0,5.3454,5.3493,5.3222,5.3299,218976.0
2018-05-01 10:05:00,13.79,13.8,13.75,13.76,142486.0,5.3299,5.3338,5.3145,5.3183,142486.0
2018-05-01 10:10:00,13.76,13.78,13.73,13.78,208385.0,5.3183,5.3261,5.3067,5.3261,208385.0
2018-05-01 10:15:00,13.79,13.83,13.78,13.82,244239.0,5.3299,5.3454,5.3261,5.3415,244239.0
2018-05-01 10:20:00,13.82,13.83,13.78,13.79,180326.0,5.3415,5.3454,5.3261,5.3299,180326.0
2018-05-01 10:25:00,13.8,13.8,13.77,13.78,68349.0,5.3338,5.3338,5.3222,5.3261,68349.0
2018-05-01 10:30:00,13.78,13.81,13.77,13.79,190850.0,5.3261,5.3377,5.3222,5.3299,190850.0
2018-05-01 10:35:00,13.79,13.8,13.76,13.78,75507.0,5.3299,5.3338,5.3183,5.3261,75507.0
2018-05-01 10:40:00,13.78,13.79,13.75,13.76,130409.0,5.3261,5.3299,5.3145,5.3183,130409.0
2018-05-01 10:45:00,13.76,13.8,13.75,13.77,60734.0,5.3183,5.3338,5.3145,5.3222,60734.0
2018-05-01 10:50:00,13.76,13.76,13.69,13.7,113087.0,5.3183,5.3183,5.2913,5.2951,113087.0
2018-05-01 10:55:00,13.7,13.72,13.69,13.7,160164.0,5.2951,5.3029,5.2913,5.2951,160164.0
2018-05-01 11:00:00,13.7,13.71,13.68,13.7,64981.0,5.2951,5.299,5.2874,5.2951,64981.0
2018-05-01 11:05:00,13.7,13.7,13.66,13.68,174592.0,5.2951,5.2951,5.2797,5.2874,174592.0
2018-05-01 11:10:00,13.68,13.75,13.67,13.74,300465.0,5.2874,5.3145,5.2835,5.3106,300465.0
2018-05-01 11:15:00,13.74,13.79,13.74,13.79,124481.0,5.3106,5.3299,5.3106,5.3299,124481.0
2018-05-01 11:20:00,13.79,13.81,13.78,13.79,118524.0,5.3299,5.3377,5.3261,5.3299,118524.0
2018-05-01 11:25:00,13.79,13.8,13.76,13.77,88444.0,5.3299,5.3338,5.3183,5.3222,88444.0
2018-05-01 11:30:00,13.77,13.78,13.75,13.76,52653.0,5.3222,5.3261,5.3145,5.3183,52653.0
2018-05-01 11:35:00,13.76,13.78,13.75,13.77,75048.0,5.3183,5.3261,5.3145,5.3222,75048.0
2018-05-01 11:40:00,13.77,13.77,13.71,13.72,204804.0,5.3222,5.3222,5.299,5.3029,204804.0
2018-05-01 11:45:00,13.71,13.73,13.71,13.71,74628.0,5.299,5.3067,5.299,5.299,74628.0
2018-05-01 11:50:00,13.71,13.73,13.71,13.71,133069.0,5.299,5.3067,5.299,5.299,133069.0
2018-05-01 11:55:00,13.71,13.72,13.7,13.7,60229.0,5.299,5.3029,5.2951,5.2951,60229.0
2018-05-01 12:00:00,13.7,13.73,13.7,13.71,33296.0,5.2951,5.3067,5.2951,5.299,33296.0
2018-05-01 12:05:00,13.71,13.73,13.7,13.71,33720.0,5.299,5.3067,5.2951,5.299,33720.0
2018-05-01 12:10:00,13.71,13.72,13.69,13.7,89272.0,5.299,5.3029,5.2913,5.2951,89272.0
2018-05-01 12:15:00,13.69,13.7,13.67,13.7,171674.0,5.2913,5.2951,5.2835,5.2951,171674.0
2018-05-01 12:20:00,13.7,13.72,13.69,13.72,53991.0,5.2951,5.3029,5.2913,5.3029,53991.0
2018-05-01 12:25:00,13.72,13.72,13.7,13.71,38793.0,5.3029,5.3029,5.2951,5.299,38793.0
2018-05-01 12:30:00,13.71,13.74,13.71,13.73,39941.0,5.299,5.3106,5.299,5.3067,39941.0
2018-05-01 12:35:00,13.73,13.73,13.72,13.73,22527.0,5.3067,5.3067,5.3029,5.3067,22527.0
2018-05-01 12:40:00,13.72,13.74,13.72,13.74,28512.0,5.3029,5.3106,5.3029,5.3106,28512.0
2018-05-01 12:45:00,13.74,13.75,13.71,13.71,144916.0,5.3106,5.3145,5.299,5.299,144916.0
2018-05-01 12:50:00,13.72,13.76,13.71,13.75,37434.0,5.3029,5.3183,5.299,5.3145,37434.0
2018-05-01 12:55:00,13.75,13.76,13.73,13.75,37018.0,5.3145,5.3183,5.3067,5.3145,37018.0
2018-05-01 13:00:00,13.75,13.75,13.71,13.71,68666.0,5.3145,5.3145,5.299,5.299,68666.0
2018-05-01 13:05:00,13.71,13.72,13.69,13.71,102309.0,5.299,5.3029,5.2913,5.299,102309.0
2018-05-01 13:10:00,13.7,13.72,13.69,13.72,84342.0,5.2951,5.3029,5.2913,5.3029,84342.0
2018-05-01 13:15:00,13.71,13.74,13.71,13.74,94720.0,5.299,5.3106,5.299,5.3106,94720.0
2018-05-01 13:20:00,13.74,13.74,13.71,13.72,34040.0,5.3106,5.3106,5.299,5.3029,34040.0
2018-05-01 13:25:00,13.72,13.72,13.71,13.71,30101.0,5.3029,5.3029,5.299,5.299,30101.0
2018-05-01 13:30:00,13.72,13.72,13.69,13.71,151357.0,5.3029,5.3029,5.2913,5.299,151357.0
2018-05-01 13:35:00,13.71,13.71,13.67,13.68,69218.0,5.299,5.299,5.2835,5.2874,69218.0
2018-05-01 13:40:00,13.68,13.69,13.65,13.66,54788.0,5.2874,5.2913,5.2758,5.2797,54788.0
2018-05-01 13:45:00,13.66,13.68,13.65,13.67,61031.0,5.2797,5.2874,5.2758,5.2835,61031.0
2018-05-01 13:50:00,13.68,13.68,13.65,13.66,37620.0,5.2874,5.2874,5.2758,5.2797,37620.0
2018-05-01 13:55:00,13.66,13.69,13.66,13.68,121034.0,5.2797,5.2913,5.2797,5.2874,121034.0
2018-05-01 14:00:00,13.68,13.76,13.67,13.75,345066.0,5.2874,5.3183,5.2835,5.3145,345066.0
2018-05-01 14:05:00,13.76,13.76,13.73,13.74,74165.0,5.3183,5.3183,5.3067,5.3106,74165.0
2018-05-01 14:10:00,13.75,13.76,13.74,13.75,44957.0,5.3145,5.3183,5.3106,5.3145,44957.0
2018-05-01 14:15:00,13.75,13.76,13.74,13.75,25528.0,5.3145,5.3183,5.3106,5.3145,25528.0
2018-05-01 14:20:00,13.75,13.78,13.74,13.77,226291.0,5.3145,5.3261,5.3106,5.3222,226291.0
2018-05-01 14:25:00,13.77,13.79,13.76,13.78,98494.0,5.3222,5.3299,5.3183,5.3261,98494.0
2018-05-01 14:30:00,13.78,13.81,13.78,13.78,102021.0,5.3261,5.3377,5.3261,5.3261,102021.0
2018-05-01 14:35:00,13.79,13.8,13.78,13.8,68970.0,5.3299,5.3338,5.3261,5.3338,68970.0
2018-05-01 14:40:00,13.79,13.8,13.77,13.79,95488.0,5.3299,5.3338,5.3222,5.3299,95488.0
2018-05-01 14:45:00,13.79,13.8,13.77,13.77,60654.0,5.3299,5.3338,5.3222,5.3222,60654.0
2018-05-01 14:50:00,13.77,13.78,13.76,13.76,24024.0,5.3222,5.3261,5.3183,5.3183,24024.0
2018-05-01 14:55:00,13.77,13.77,13.75,13.75,43755.0,5.3222,5.3222,5.3145,5.3145,43755.0
2018-05-01 15:00:00,13.75,13.77,13.75,13.75,77337.0,5.3145,5.3222,5.3145,5.3145,77337.0
2018-05-01 15:05:00,13.76,13.77,13.75,13.77,72649.0,5.3183,5.3222,5.3145,5.3222,72649.0
2018-05-01 15:10:00,13.77,13.77,13.76,13.77,27758.0,5.3222,5.3222,5.3183,5.3222,27758.0
2018-05-01 15:15:00,13.77,13.77,13.75,13.76,38709.0,5.3222,5.3222,5.3145,5.3183,38709.0
2018-05-01 15:20:00,13.76,13.76,13.75,13.76,22417.0,5.3183,5.3183,5.3145,5.3183,22417.0
2018-05-01 15:25:00,13.76,13.76,13.73,13.75,59208.0,5.3183,5.3183,5.3067,5.3145,59208.0
2018-05-01 15:30:00,13.75,13.76,13.74,13.76,74302.0,5.3145,5.3183,5.3106,5.3183,74302.0
2018-05-01 15:35:00,13.76,13.76,13.72,13.72,165855.0,5.3183,5.3183,5.3029,5.3029,165855.0
2018-05-01 15:40:00,13.72,13.75,13.71,13.73,153715.0,5.3029,5.3145,5.299,5.3067,153715.0
2018-05-01 15:45:00,13.73,13.78,13.73,13.78,292331.0,5.3067,5.3261,5.3067,5.3261,292331.0
2018-05-01 15:50:00,13.78,13.79,13.76,13.77,253533.0,5.3261,5.3299,5.3183,5.3222,253533.0
2018-05-01 15:55:00,13.76,13.78,13.76,13.77,497978.0,5.3183,5.3261,5.3183,5.3222,497978.0
2018-05-02 09:30:00,13.68,13.74,13.67,13.74,250100.0,5.2874,5.3106,5.2835,5.3106,250100.0
2018-05-02 09:35:00,13.74,13.78,13.72,13.77,195753.0,5.3106,5.3261,5.3029,5.3222,195753.0
2018-05-02 09:40:00,13.78,13.82,13.76,13.81,249901.0,5.3261,5.3415,5.3183,5.3377,249901.0
2018-05-02 09:45:00,13.81,13.82,13.69,13.7,207374.0,5.3377,5.3415,5.2913,5.2951,207374.0
2018-05-02 09:50:00,13.69,13.73,13.66,13.73,293547.0,5.2913,5.3067,5.2797,5.3067,293547.0
2018-05-02 09:55:00,13.73,13.75,13.71,13.75,262201.0,5.3067,5.3145,5.299,5.3145,262201.0
2018-05-02 10:00:00,13.76,13.79,13.75,13.79,291257.0,5.3183,5.3299,5.3145,5.3299,291257.0
2018-05-02 10:05:00,13.79,13.83,13.77,13.81,157704.0,5.3299,5.3454,5.3222,5.3377,157704.0
2018-05-02 10:10:00,13.8,13.8,13.75,13.79,306234.0,5.3338,5.3338,5.3145,5.3299,306234.0
2018-05-02 10:15:00,13.79,13.85,13.79,13.85,207242.0,5.3299,5.3531,5.3299,5.3531,207242.0
2018-05-02 10:20:00,13.85,13.85,13.83,13.84,224190.0,5.3531,5.3531,5.3454,5.3493,224190.0
2018-05-02 10:25:00,13.84,13.89,13.82,13.88,122478.0,5.3493,5.3686,5.3415,5.3647,122478.0
2018-05-02 10:30:00,13.88,13.89,13.8,13.85,220250.0,5.3647,5.3686,5.3338,5.3531,220250.0
2018-05-02 10:35:00,13.84,13.86,13.81,13.82,173185.0,5.3493,5.357,5.3377,5.3415,173185.0
2018-05-02 10:40:00,13.82,13.85,13.79,13.81,383526.0,5.3415,5.3531,5.3299,5.3377,383526.0
2018-05-02 10:45:00,13.81,13.84,13.79,13.84,335667.0,5.3377,5.3493,5.3299,5.3493,335667.0
2018-05-02 10:50:00,13.84,13.85,13.81,13.82,169212.0,5.3493,5.3531,5.3377,5.3415,169212.0
2018-05-02 10:55:00,13.83,13.84,13.81,13.83,71186.0,5.3454,5.3493,5.3377,5.3454,71186.0
2018-05-02 11:00:00,13.82,13.83,13.8,13.83,162672.0,5.3415,5.3454,5.3338,5.3454,162672.0
2018-05-02 11:05:00,13.82,13.86,13.81,13.86,97243.0,5.3415,5.357,5.3377,5.357,97243.0
2018-05-02 11:10:00,13.86,13.87,13.84,13.85,116296.0,5.357,5.3608,5.3493,5.3531,116296.0
2018-05-02 11:15:00,13.85,13.85,13.82,13.85,129189.0,5.3531,5.3531,5.3415,5.3531,129189.0
2018-05-02 11:20:00,13.85,13.86,13.83,13.86,114413.0,5.3531,5.357,5.3454,5.357,114413.0
2018-05-02 11:25:00,13.85,13.86,13.84,13.86,40749.0,5.3531,5.357,5.3493,5.357,40749.0
2018-05-02 11:30:00,13.86,13.87,13.85,13.87,130893.0,5.357,5.3608,5.3531,5.3608,130893.0
2018-05-02 11:35:00,13.86,13.89,13.85,13.89,292770.0,5.357,5.3686,5.3531,5.3686,292770.0
2018-05-02 11:40:00,13.88,13.9,13.87,13.87,111035.0,5.3647,5.3724,5.3608,5.3608,111035.0
2018-05-02 11:45:00,13.86,13.87,13.84,13.86,55977.0,5.357,5.3608,5.3493,5.357,55977.0
2018-05-02 11:50:00,13.86,13.88,13.86,13.88,84747.0,5.357,5.3647,5.357,5.3647,84747.0
2018-05-02 11:55:00,13.88,13.89,13.87,13.88,37267.0,5.3647,5.3686,5.3608,5.3647,37267.0
2018-05-02 12:00:00,13.88,13.88,13.86,13.88,95141.0,5.3647,5.3647,5.357,5.3647,95141.0
2018-05-02 12:05:00,13.88,13.88,13.85,13.87,123309.0,5.3647,5.3647,5.3531,5.3608,123309.0
2018-05-02 12:10:00,13.87,13.88,13.86,13.86,136056.0,5.3608,5.3647,5.357,5.357,136056.0
2018-05-02 12:15:00,13.86,13.87,13.85,13.85,106678.0,5.357,5.3608,5.3531,5.3531,106678.0
2018-05-02 12:20:00,13.86,13.87,13.85,13.87,105972.0,5.357,5.3608,5.3531,5.3608,105972.0
2018-05-02 12:25:00,13.87,13.87,13.84,13.86,131554.0,5.3608,5.3608,5.3493,5.357,131554.0
2018-05-02 12:30:00,13.86,13.87,13.83,13.85,83999.0,5.357,5.3608,5.3454,5.3531,83999.0
2018-05-02 12:35:00,13.84,13.86,13.84,13.86,21618.0,5.3493,5.357,5.3493,5.357,21618.0
2018-05-02 12:40:00,13.85,13.86,13.84,13.86,73911.0,5.3531,5.357,5.3493,5.357,73911.0
2018-05-02 12:45:00,13.86,13.86,13.83,13.85,47892.0,5.357,5.357,5.3454,5.3531,47892.0
2018-05-02 12:50:00,13.85,13.85,13.83,13.84,52183.0,5.3531,5.3531,5.3454,5.3493,52183.0
2018-05-02 12:55:00,13.84,13.85,13.83,13.85,20299.0,5.3493,5.3531,5.3454,5.3531,20299.0
2018-05-02 13:00:00,13.85,13.85,13.84,13.85,31606.0,5.3531,5.3531,5.3493,5.3531,31606.0
2018-05-02 13:05:00,13.85,13.85,13.83,13.85,110422.0,5.3531,5.3531,5.3454,5.3531,110422.0
2018-05-02 13:10:00,13.85,13.87,13.85,13.86,93149.0,5.3531,5.3608,5.3531,5.357,93149.0
2018-05-02 13:15:00,13.86,13.87,13.85,13.87,87627.0,5.357,5.3608,5.3531,5.3608,87627.0
2018-05-02 13:20:00,13.87,13.87,13.85,13.86,51177.0,5.3608,5.3608,5.3531,5.357,51177.0
2018-05-02 13:25:00,13.85,13.86,13.84,13.86,27145.0,5.3531,5.357,5.3493,5.357,27145.0
2018-05-02 13:30:00,13.86,13.87,13.85,13.86,113084.0,5.357,5.3608,5.3531,5.357,113084.0
2018-05-02 13:35:00,13.86,13.87,13.85,13.87,30588.0,5.357,5.3608,5.3531,5.3608,30588.0
2018-05-02 13:40:00,13.87,13.89,13.86,13.86,153236.0,5.3608,5.3686,5.357,5.357,153236.0
2018-05-02 13:45:00,13.86,13.87,13.85,13.86,59108.0,5.357,5.3608,5.3531,5.357,59108.0
2018-05-02 13:50:00,13.86,13.87,13.84,13.87,40966.0,5.357,5.3608,5.3493,5.3608,40966.0
2018-05-02 13:55:00,13.86,13.87,13.86,13.86,70279.0,5.357,5.3608,5.357,5.357,70279.0
2018-05-02 14:00:00,13.86,13.98,13.86,13.98,171562.0,5.357,5.4034,5.357,5.4034,171562.0
2018-05-02 14:05:00,13.98,13.98,13.92,13.95,102035.0,5.4034,5.4034,5.3802,5.3918,102035.0
2018-05-02 14:10:00,13.95,14.02,13.93,14.01,192078.0,5.3918,5.4188,5.384,5.415,192078.0
2018-05-02 14:15:00,14.01,14.04,13.99,14.0,93217.0,5.415,5.4266,5.4072,5.4111,93217.0
2018-05-02 14:20:00,14.0,14.01,13.94,13.95,179763.0,5.4111,5.415,5.3879,5.3918,179763.0
2018-05-02 14:25:00,13.95,13.97,13.94,13.96,68265.0,5.3918,5.3995,5.3879,5.3956,68265.0
2018-05-02 14:30:00,13.96,13.97,13.94,13.95,79317.0,5.3956,5.3995,5.3879,5.3918,79317.0
2018-05-02 14:35:00,13.95,13.98,13.93,13.98,169719.0,5.3918,5.4034,5.384,5.4034,169719.0
2018-05-02 14:40:00,13.97,14.01,13.96,14.0,271923.0,5.3995,5.415,5.3956,5.4111,271923.0
2018-05-02 14:45:00,14.0,14.02,14.0,14.0,113878.0,5.4111,5.4188,5.4111,5.4111,113878.0
2018-05-02 14:50:00,14.0,14.0,13.97,13.98,76418.0,5.4111,5.4111,5.3995,5.4034,76418.0
2018-05-02 14:55:00,13.98,13.98,13.95,13.96,44844.0,5.4034,5.4034,5.3918,5.3956,44844.0
2018-05-02 15:00:00,13.96,13.98,13.94,13.97,50231.0,5.3956,5.4034,5.3879,5.3995,50231.0
2018-05-02 15:05:00,13.97,13.99,13.97,13.97,36946.0,5.3995,5.4072,5.3995,5.3995,36946.0
2018-05-02 15:10:00,13.98,13.98,13.95,13.96,59784.0,5.4034,5.4034,5.3918,5.3956,59784.0
2018-05-02 15:15:00,13.96,13.96,13.94,13.95,54214.0,5.3956,5.3956,5.3879,5.3918,54214.0
2018-05-02 15:20:00,13.95,13.95,13.89,13.9,135904.0,5.3918,5.3918,5.3686,5.3724,135904.0
2018-05-02 15:25:00,13.89,13.91,13.88,13.89,158197.0,5.3686,5.3763,5.3647,5.3686,158197.0
2018-05-02 15:30:00,13.88,13.89,13.84,13.87,141550.0,5.3647,5.3686,5.3493,5.3608,141550.0
2018-05-02 15:35:00,13.87,13.87,13.81,13.84,294562.0,5.3608,5.3608,5.3377,5.3493,294562.0
2018-05-02 15:40:00,13.84,13.85,13.82,13.84,257359.0,5.3493,5.3531,5.3415,5.3493,257359.0
2018-05-02 15:45:00,13.84,13.84,13.78,13.78,179625.0,5.3493,5.3493,5.3261,5.3261,179625.0
2018-05-02 15:50:00,13.78,13.8,13.76,13.79,446532.0,5.3261,5.3338,5.3183,5.3299,446532.0
2018-05-02 15:55:00,13.79,13.83,13.79,13.82,433536.0,5.3299,5.3454,5.3299,5.3415,433536.0
2018-05-03 09:30:00,13.81,13.83,13.77,13.8,129727.0,5.3377,5.3454,5.3222,5.3338,129727.0
2018-05-03 09:35:00,13.79,13.79,13.74,13.77,94207.0,5.3299,5.3299,5.3106,5.3222,94207.0
2018-05-03 09:40:00,13.77,13.77,13.72,13.74,108808.0,5.3222,5.3222,5.3029,5.3106,108808.0
2018-05-03 09:45:00,13.73,13.79,13.71,13.79,148099.0,5.3067,5.3299,5.299,5.3299,148099.0
2018-05-03 09:50:00,13.79,13.85,13.78,13.83,57172.0,5.3299,5.3531,5.3261,5.3454,57172.0
2018-05-03 09:55:00,13.82,13.85,13.82,13.84,163005.0,5.3415,5.3531,5.3415,5.3493,163005.0
2018-05-03 10:00:00,13.85,13.87,13.8,13.83,127945.0,5.3531,5.3608,5.3338,5.3454,127945.0
2018-05-03 10:05:00,13.83,13.85,13.79,13.82,165771.0,5.3454,5.3531,5.3299,5.3415,165771.0
2018-05-03 10:10:00,13.82,13.84,13.8,13.8,83901.0,5.3415,5.3493,5.3338,5.3338,83901.0
2018-05-03 10:15:00,13.8,13.81,13.78,13.79,97455.0,5.3338,5.3377,5.3261,5.3299,97455.0
2018-05-03 10:20:00,13.79,13.79,13.71,13.72,240777.0,5.3299,5.3299,5.299,5.3029,240777.0
2018-05-03 10:25:00,13.71,13.74,13.7,13.71,159014.0,5.299,5.3106,5.2951,5.299,159014.0
2018-05-03 10:30:00,13.72,13.74,13.66,13.66,144935.0,5.3029,5.3106,5.2797,5.2797,144935.0
2018-05-03 10:35:00,13.66,13.67,13.62,13.64,197711.0,5.2797,5.2835,5.2642,5.2719,197711.0
2018-05-03 10:40:00,13.64,13.65,13.62,13.63,201107.0,5.2719,5.2758,5.2642,5.2681,201107.0
2018-05-03 10:45:00,13.63,13.64,13.6,13.61,162469.0,5.2681,5.2719,5.2565,5.2604,162469.0
2018-05-03 10:50:00,13.61,13.65,13.6,13.65,91997.0,5.2604,5.2758,5.2565,5.2758,91997.0
2018-05-03 10:55:00,13.65,13.65,13.54,13.54,151347.0,5.2758,5.2758,5.2333,5.2333,151347.0
2018-05-03 11:00:00,13.54,13.55,13.52,13.52,88094.0,5.2333,5.2372,5.2256,5.2256,88094.0
2018-05-03 11:05:00,13.52,13.54,13.5,13.51,159743.0,5.2256,5.2333,5.2178,5.2217,159743.0
2018-05-03 11:10:00,13.51,13.52,13.48,13.49,127644.0,5.2217,5.2256,5.2101,5.214,127644.0
2018-05-03 11:15:00,13.48,13.49,13.46,13.47,267197.0,5.2101,5.214,5.2024,5.2062,267197.0
2018-05-03 11:20:00,13.46,13.48,13.43,13.48,131935.0,5.2024,5.2101,5.1908,5.2101,131935.0
2018-05-03 11:25:00,13.48,13.49,13.44,13.44,77197.0,5.2101,5.214,5.1946,5.1946,77197.0
2018-05-03 11:30:00,13.45,13.54,13.44,13.54,409971.0,5.1985,5.2333,5.1946,5.2333,409971.0
2018-05-03 11:35:00,13.54,13.57,13.54,13.56,127519.0,5.2333,5.2449,5.2333,5.241,127519.0
2018-05-03 11:40:00,13.56,13.57,13.5,13.51,104151.0,5.241,5.2449,5.2178,5.2217,104151.0
2018-05-03 11:45:00,13.51,13.56,13.5,13.55,67655.0,5.2217,5.241,5.2178,5.2372,67655.0
2018-05-03 11:50:00,13.55,13.56,13.53,13.56,129528.0,5.2372,5.241,5.2294,5.241,129528.0
2018-05-03 11:55:00,13.56,13.58,13.55,13.57,26950.0,5.241,5.2488,5.2372,5.2449,26950.0
2018-05-03 12:00:00,13.57,13.58,13.54,13.54,62213.0,5.2449,5.2488,5.2333,5.2333,62213.0
2018-05-03 12:05:00,13.55,13.57,13.54,13.56,82472.0,5.2372,5.2449,5.2333,5.241,82472.0
2018-05-03 12:10:00,13.56,13.58,13.55,13.58,69645.0,5.241,5.2488,5.2372,5.2488,69645.0
2018-05-03 12:15:00,13.59,13.59,13.57,13.58,55400.0,5.2526,5.2526,5.2449,5.2488,55400.0
2018-05-03 12:20:00,13.58,13.58,13.55,13.55,49379.0,5.2488,5.2488,5.2372,5.2372,49379.0
2018-05-03 12:25:00,13.55,13.57,13.54,13.56,92048.0,5.2372,5.2449,5.2333,5.241,92048.0
2018-05-03 12:30:00,13.57,13.62,13.56,13.62,83156.0,5.2449,5.2642,5.241,5.2642,83156.0
2018-05-03 12:35:00,13.62,13.66,13.61,13.65,189483.0,5.2642,5.2797,5.2604,5.2758,189483.0
2018-05-03 12:40:00,13.65,13.67,13.64,13.67,45670.0,5.2758,5.2835,5.2719,5.2835,45670.0
2018-05-03 12:45:00,13.67,13.7,13.67,13.69,92307.0,5.2835,5.2951,5.2835,5.2913,92307.0
2018-05-03 12:50:00,13.69,13.74,13.68,13.73,306935.0,5.2913,5.3106,5.2874,5.3067,306935.0
2018-05-03 12:55:00,13.73,13.74,13.71,13.73,204829.0,5.3067,5.3106,5.299,5.3067,204829.0
2018-05-03 13:00:00,13.73,13.73,13.68,13.69,51280.0,5.3067,5.3067,5.2874,5.2913,51280.0
2018-05-03 13:05:00,13.68,13.73,13.67,13.7,61371.0,5.2874,5.3067,5.2835,5.2951,61371.0
2018-05-03 13:10:00,13.7,13.71,13.68,13.71,27866.0,5.2951,5.299,5.2874,5.299,27866.0
2018-05-03 13:15:00,13.71,13.74,13.7,13.71,44779.0,5.299,5.3106,5.2951,5.299,44779.0
2018-05-03 13:20:00,13.71,13.73,13.69,13.7,71204.0,5.299,5.3067,5.2913,5.2951,71204.0
2018-05-03 13:25:00,13.7,13.73,13.67,13.71,195663.0,5.2951,5.3067,5.2835,5.299,195663.0
2018-05-03 13:30:00,13.71,13.77,13.71,13.77,120570.0,5.299,5.3222,5.299,5.3222,120570.0
2018-05-03 13:35:00,13.77,13.82,13.76,13.79,124127.0,5.3222,5.3415,5.3183,5.3299,124127.0
2018-05-03 13:40:00,13.79,13.82,13.79,13.8,128550.0,5.3299,5.3415,5.3299,5.3338,128550.0
2018-05-03 13:45:00,13.8,13.8,13.74,13.78,101156.0,5.3338,5.3338,5.3106,5.3261,101156.0
2018-05-03 13:50:00,13.78,13.8,13.76,13.8,78315.0,5.3261,5.3338,5.3183,5.3338,78315.0
2018-05-03 13:55:00,13.8,13.84,13.79,13.81,84597.0,5.3338,5.3493,5.3299,5.3377,84597.0
2018-05-03 14:00:00,13.81,13.81,13.77,13.79,261898.0,5.3377,5.3377,5.3222,5.3299,261898.0
2018-05-03 14:05:00,13.79,13.84,13.79,13.84,76574.0,5.3299,5.3493,5.3299,5.3493,76574.0
2018-05-03 14:10:00,13.85,13.85,13.81,13.83,120706.0,5.3531,5.3531,5.3377,5.3454,120706.0
2018-05-03 14:15:00,13.84,13.84,13.81,13.81,40525.0,5.3493,5.3493,5.3377,5.3377,40525.0
2018-05-03 14:20:00,13.81,13.82,13.8,13.82,182061.0,5.3377,5.3415,5.3338,5.3415,182061.0
2018-05-03 14:25:00,13.82,13.83,13.8,13.82,86547.0,5.3415,5.3454,5.3338,5.3415,86547.0
2018-05-03 14:30:00,13.82,13.85,13.82,13.85,115355.0,5.3415,5.3531,5.3415,5.3531,115355.0
2018-05-03 14:35:00,13.85,13.87,13.83,13.86,149506.0,5.3531,5.3608,5.3454,5.357,149506.0
2018-05-03 14:40:00,13.87,13.88,13.84,13.85,130249.0,5.3608,5.3647,5.3493,5.3531,130249.0
2018-05-03 14:45:00,13.85,13.85,13.83,13.84,102983.0,5.3531,5.3531,5.3454,5.3493,102983.0
2018-05-03 14:50:00,13.84,13.86,13.83,13.85,111897.0,5.3493,5.357,5.3454,5.3531,111897.0
2018-05-03 14:55:00,13.85,13.85,13.8,13.83,37785.0,5.3531,5.3531,5.3338,5.3454,37785.0
2018-05-03 15:00:00,13.83,13.84,13.82,13.82,112633.0,5.3454,5.3493,5.3415,5.3415,112633.0
2018-05-03 15:05:00,13.82,13.84,13.8,13.81,55350.0,5.3415,5.3493,5.3338,5.3377,55350.0
2018-05-03 15:10:00,13.81,13.83,13.8,13.82,65356.0,5.3377,5.3454,5.3338,5.3415,65356.0
2018-05-03 15:15:00,13.82,13.84,13.81,13.81,186259.0,5.3415,5.3493,5.3377,5.3377,186259.0
2018-05-03 15:20:00,13.82,13.82,13.8,13.81,106927.0,5.3415,5.3415,5.3338,5.3377,106927.0
2018-05-03 15:25:00,13.81,13.81,13.78,13.81,293459.0,5.3377,5.3377,5.3261,5.3377,293459.0
2018-05-03 15:30:00,13.81,13.84,13.8,13.82,156833.0,5.3377,5.3493,5.3338,5.3415,156833.0
2018-05-03 15:35:00,13.81,13.82,13.79,13.79,84827.0,5.3377,5.3415,5.3299,5.3299,84827.0
2018-05-03 15:40:00,13.8,13.8,13.78,13.78,148615.0,5.3338,5.3338,5.3261,5.3261,148615.0
2018-05-03 15:45:00,13.78,13.79,13.75,13.76,435716.0,5.3261,5.3299,5.3145,5.3183,435716.0
2018-05-03 15:50:00,13.75,13.78,13.75,13.75,270483.0,5.3145,5.3261,5.3145,5.3145,270483.0
2018-05-03 15:55:00,13.75,13.76,13.7,13.73,1000543.0,5.3145,5.3183,5.2951,5.3067,1000543.0
2018-05-04 09:30:00,13.68,13.73,13.63,13.68,268086.0,5.2874,5.3067,5.2681,5.2874,268086.0
2018-05-04 09:35:00,13.68,13.71,13.66,13.69,374525.0,5.2874,5.299,5.2797,5.2913,374525.0
2018-05-04 09:40:00,13.69,13.69,13.6,13.66,523495.0,5.2913,5.2913,5.2565,5.2797,523495.0
2018-05-04 09:45:00,13.66,13.74,13.65,13.72,450046.0,5.2797,5.3106,5.2758,5.3029,450046.0
2018-05-04 09:50:00,13.72,13.73,13.65,13.67,758505.0,5.3029,5.3067,5.2758,5.2835,758505.0
2018-05-04 09:55:00,13.66,13.7,13.64,13.64,626073.0,5.2797,5.2951,5.2719,5.2719,626073.0
2018-05-04 10:00:00,13.64,13.65,13.57,13.59,897990.0,5.2719,5.2758,5.2449,5.2526,897990.0
2018-05-04 10:05:00,13.6,13.61,13.58,13.59,528651.0,5.2565,5.2604,5.2488,5.2526,528651.0
2018-05-04 10:10:00,13.59,13.62,13.57,13.57,363983.0,5.2526,5.2642,5.2449,5.2449,363983.0
2018-05-04 10:15:00,13.58,13.59,13.53,13.54,422259.0,5.2488,5.2526,5.2294,5.2333,422259.0
2018-05-04 10:20:00,13.54,13.62,13.53,13.61,212724.0,5.2333,5.2642,5.2294,5.2604,212724.0
2018-05-04 10:25:00,13.61,13.65,13.6,13.65,293434.0,5.2604,5.2758,5.2565,5.2758,293434.0
2018-05-04 10:30:00,13.65,13.71,13.65,13.71,194272.0,5.2758,5.299,5.2758,5.299,194272.0
2018-05-04 10:35:00,13.71,13.71,13.68,13.71,73408.0,5.299,5.299,5.2874,5.299,73408.0
2018-05-04 10:40:00,13.71,13.72,13.7,13.71,58319.0,5.299,5.3029,5.2951,5.299,58319.0
2018-05-04 10:45:00,13.71,13.72,13.69,13.69,72317.0,5.299,5.3029,5.2913,5.2913,72317.0
2018-05-04 10:50:00,13.7,13.71,13.67,13.68,88955.0,5.2951,5.299,5.2835,5.2874,88955.0
2018-05-04 10:55:00,13.69,13.7,13.64,13.64,189071.0,5.2913,5.2951,5.2719,5.2719,189071.0
2018-05-04 11:00:00,13.65,13.68,13.64,13.67,40024.0,5.2758,5.2874,5.2719,5.2835,40024.0
2018-05-04 11:05:00,13.66,13.67,13.62,13.65,164873.0,5.2797,5.2835,5.2642,5.2758,164873.0
2018-05-04 11:10:00,13.65,13.67,13.64,13.65,78979.0,5.2758,5.2835,5.2719,5.2758,78979.0
2018-05-04 11:15:00,13.65,13.66,13.64,13.65,35245.0,5.2758,5.2797,5.2719,5.2758,35245.0
2018-05-04 11:20:00,13.65,13.69,13.64,13.68,185036.0,5.2758,5.2913,5.2719,5.2874,185036.0
2018-05-04 11:25:00,13.68,13.71,13.67,13.7,288558.0,5.2874,5.299,5.2835,5.2951,288558.0
2018-05-04 11:30:00,13.7,13.74,13.7,13.73,84825.0,5.2951,5.3106,5.2951,5.3067,84825.0
2018-05-04 11:35:00,13.73,13.77,13.73,13.75,294773.0,5.3067,5.3222,5.3067,5.3145,294773.0
2018-05-04 11:40:00,13.75,13.78,13.74,13.77,184557.0,5.3145,5.3261,5.3106,5.3222,184557.0
2018-05-04 11:45:00,13.77,13.79,13.75,13.76,206632.0,5.3222,5.3299,5.3145,5.3183,206632.0
2018-05-04 11:50:00,13.75,13.78,13.75,13.76,80552.0,5.3145,5.3261,5.3145,5.3183,80552.0
2018-05-04 11:55:00,13.76,13.8,13.76,13.8,117110.0,5.3183,5.3338,5.3183,5.3338,117110.0
2018-05-04 12:00:00,13.8,13.81,13.78,13.81,115495.0,5.3338,5.3377,5.3261,5.3377,115495.0
2018-05-04 12:05:00,13.81,13.82,13.78,13.79,87163.0,5.3377,5.3415,5.3261,5.3299,87163.0
2018-05-04 12:10:00,13.79,13.83,13.79,13.8,66720.0,5.3299,5.3454,5.3299,5.3338,66720.0
2018-05-04 12:15:00,13.81,13.81,13.77,13.8,107505.0,5.3377,5.3377,5.3222,5.3338,107505.0
2018-05-04 12:20:00,13.8,13.84,13.79,13.84,71291.0,5.3338,5.3493,5.3299,5.3493,71291.0
2018-05-04 12:25:00,13.84,13.85,13.8,13.81,42462.0,5.3493,5.3531,5.3338,5.3377,42462.0
2018-05-04 12:30:00,13.81,13.82,13.81,13.81,10540.0,5.3377,5.3415,5.3377,5.3377,10540.0
2018-05-04 12:35:00,13.82,13.82,13.8,13.82,36992.0,5.3415,5.3415,5.3338,5.3415,36992.0
2018-05-04 12:40:00,13.82,13.83,13.81,13.82,54954.0,5.3415,5.3454,5.3377,5.3415,54954.0
2018-05-04 12:45:00,13.81,13.82,13.79,13.8,58859.0,5.3377,5.3415,5.3299,5.3338,58859.0
2018-05-04 12:50:00,13.8,13.82,13.79,13.82,14803.0,5.3338,5.3415,5.3299,5.3415,14803.0
2018-05-04 12:55:00,13.82,13.83,13.82,13.83,11346.0,5.3415,5.3454,5.3415,5.3454,11346.0
2018-05-04 13:00:00,13.82,13.83,13.81,13.82,26885.0,5.3415,5.3454,5.3377,5.3415,26885.0
2018-05-04 13:05:00,13.82,13.83,13.81,13.82,46721.0,5.3415,5.3454,5.3377,5.3415,46721.0
2018-05-04 13:10:00,13.82,13.82,13.8,13.81,16334.0,5.3415,5.3415,5.3338,5.3377,16334.0
2018-05-04 13:15:00,13.81,13.81,13.78,13.79,16981.0,5.3377,5.3377,5.3261,5.3299,16981.0
2018-05-04 13:20:00,13.79,13.84,13.79,13.82,87418.0,5.3299,5.3493,5.3299,5.3415,87418.0
2018-05-04 13:25:00,13.82,13.82,13.78,13.78,46477.0,5.3415,5.3415,5.3261,5.3261,46477.0
2018-05-04 13:30:00,13.78,13.79,13.76,13.77,31740.0,5.3261,5.3299,5.3183,5.3222,31740.0
2018-05-04 13:35:00,13.77,13.79,13.76,13.79,32814.0,5.3222,5.3299,5.3183,5.3299,32814.0
2018-05-04 13:40:00,13.79,13.79,13.77,13.78,58087.0,5.3299,5.3299,5.3222,5.3261,58087.0
2018-05-04 13:45:00,13.78,13.79,13.77,13.77,1028795.0,5.3261,5.3299,5.3222,5.3222,1028795.0
2018-05-04 13:50:00,13.77,13.8,13.77,13.78,79144.0,5.3222,5.3338,5.3222,5.3261,79144.0
2018-05-04 13:55:00,13.78,13.79,13.77,13.79,17250.0,5.3261,5.3299,5.3222,5.3299,17250.0
2018-05-04 14:00:00,13.79,13.79,13.75,13.76,65239.0,5.3299,5.3299,5.3145,5.3183,65239.0
2018-05-04 14:05:00,13.76,13.78,13.75,13.78,72454.0,5.3183,5.3261,5.3145,5.3261,72454.0
2018-05-04 14:10:00,13.78,13.78,13.76,13.76,1042642.0,5.3261,5.3261,5.3183,5.3183,1042642.0
2018-05-04 14:15:00,13.76,13.77,13.75,13.77,44790.0,5.3183,5.3222,5.3145,5.3222,44790.0
2018-05-04 14:20:00,13.76,13.78,13.75,13.76,45932.0,5.3183,5.3261,5.3145,5.3183,45932.0
2018-05-04 14:25:00,13.76,13.77,13.74,13.76,38788.0,5.3183,5.3222,5.3106,5.3183,38788.0
2018-05-04 14:30:00,13.76,13.77,13.75,13.76,24006.0,5.3183,5.3222,5.3145,5.3183,24006.0
2018-05-04 14:35:00,13.76,13.76,13.72,13.74,90095.0,5.3183,5.3183,5.3029,5.3106,90095.0
2018-05-04 14:40:00,13.74,13.75,13.74,13.75,7074.0,5.3106,5.3145,5.3106,5.3145,7074.0
2018-05-04 14:45:00,13.75,13.75,13.74,13.75,50962.0,5.3145,5.3145,5.3106,5.3145,50962.0
2018-05-04 14:50:00,13.75,13.75,13.74,13.74,10684.0,5.3145,5.3145,5.3106,5.3106,10684.0
2018-05-04 14:55:00,13.75,13.75,13.69,13.71,65614.0,5.3145,5.3145,5.2913,5.299,65614.0
2018-05-04 15:00:00,13.71,13.74,13.71,13.74,63175.0,5.299,5.3106,5.299,5.3106,63175.0
2018-05-04 15:05:00,13.74,13.74,13.69,13.71,108158.0,5.3106,5.3106,5.2913,5.299,108158.0
2018-05-04 15:10:00,13.71,13.74,13.69,13.74,144980.0,5.299,5.3106,5.2913,5.3106,144980.0
2018-05-04 15:15:00,13.73,13.73,13.7,13.71,161267.0,5.3067,5.3067,5.2951,5.299,161267.0
2018-05-04 15:20:00,13.71,13.72,13.71,13.71,27966.0,5.299,5.3029,5.299,5.299,27966.0
2018-05-04 15:25:00,13.71,13.74,13.7,13.72,154730.0,5.299,5.3106,5.2951,5.3029,154730.0
2018-05-04 15:30:00,13.72,13.74,13.71,13.72,203741.0,5.3029,5.3106,5.299,5.3029,203741.0
2018-05-04 15:35:00,13.72,13.73,13.7,13.71,123548.0,5.3029,5.3067,5.2951,5.299,123548.0
2018-05-04 15:40:00,13.7,13.71,13.69,13.71,233701.0,5.2951,5.299,5.2913,5.299,233701.0
2018-05-04 15:45:00,13.71,13.71,13.69,13.7,375000.0,5.299,5.299,5.2913,5.2951,375000.0
2018-05-04 15:50:00,13.71,13.71,13.64,13.66,648742.0,5.299,5.299,5.2719,5.2797,648742.0
2018-05-04 15:55:00,13.66,13.69,13.63,13.68,1500978.0,5.2797,5.2913,5.2681,5.2874,1500978.0
2018-05-07 09:30:00,13.63,13.74,13.62,13.7,330095.0,5.2681,5.3106,5.2642,5.2951,330095.0
2018-05-07 09:35:00,13.7,13.79,13.69,13.78,298804.0,5.2951,5.3299,5.2913,5.3261,298804.0
2018-05-07 09:40:00,13.79,13.87,13.78,13.87,300077.0,5.3299,5.3608,5.3261,5.3608,300077.0
2018-05-07 09:45:00,13.86,13.95,13.85,13.94,379022.0,5.357,5.3918,5.3531,5.3879,379022.0
2018-05-07 09:50:00,13.94,13.95,13.9,13.93,507537.0,5.3879,5.3918,5.3724,5.384,507537.0
2018-05-07 09:55:00,13.93,13.98,13.91,13.98,278744.0,5.384,5.4034,5.3763,5.4034,278744.0
2018-05-07 10:00:00,13.97,14.02,13.97,14.0,427742.0,5.3995,5.4188,5.3995,5.4111,427742.0
2018-05-07 10:05:00,14.0,14.02,13.98,14.0,467733.0,5.4111,5.4188,5.4034,5.4111,467733.0
2018-05-07 10:10:00,14.0,14.0,13.9,13.91,405669.0,5.4111,5.4111,5.3724,5.3763,405669.0
2018-05-07 10:15:00,13.91,13.92,13.88,13.88,245915.0,5.3763,5.3802,5.3647,5.3647,245915.0
2018-05-07 10:20:00,13.88,13.9,13.87,13.89,290170.0,5.3647,5.3724,5.3608,5.3686,290170.0
2018-05-07 10:25:00,13.9,13.92,13.89,13.92,163615.0,5.3724,5.3802,5.3686,5.3802,163615.0
2018-05-07 10:30:00,13.92,13.92,13.86,13.87,294805.0,5.3802,5.3802,5.357,5.3608,294805.0
2018-05-07 10:35:00,13.88,13.89,13.86,13.88,103697.0,5.3647,5.3686,5.357,5.3647,103697.0
2018-05-07 10:40:00,13.88,13.91,13.86,13.91,159383.0,5.3647,5.3763,5.357,5.3763,159383.0
2018-05-07 10:45:00,13.91,13.96,13.9,13.95,134858.0,5.3763,5.3956,5.3724,5.3918,134858.0
2018-05-07 10:50:00,13.95,13.97,13.93,13.96,160639.0,5.3918,5.3995,5.384,5.3956,160639.0
2018-05-07 10:55:00,13.96,13.98,13.96,13.98,84224.0,5.3956,5.4034,5.3956,5.4034,84224.0
2018-05-07 11:00:00,13.98,14.03,13.96,14.02,321361.0,5.4034,5.4227,5.3956,5.4188,321361.0
2018-05-07 11:05:00,14.02,14.03,13.99,14.02,194050.0,5.4188,5.4227,5.4072,5.4188,194050.0
2018-05-07 11:10:00,14.02,14.05,14.01,14.03,166561.0,5.4188,5.4304,5.415,5.4227,166561.0
2018-05-07 11:15:00,14.03,14.05,14.02,14.03,62343.0,5.4227,5.4304,5.4188,5.4227,62343.0
2018-05-07 11:20:00,14.03,14.06,14.03,14.05,161695.0,5.4227,5.4343,5.4227,5.4304,161695.0
2018-05-07 11:25:00,14.05,14.07,14.04,14.05,177404.0,5.4304,5.4381,5.4266,5.4304,177404.0
2018-05-07 11:30:00,14.05,14.06,14.0,14.02,179752.0,5.4304,5.4343,5.4111,5.4188,179752.0
2018-05-07 11:35:00,14.02,14.03,14.0,14.01,101201.0,5.4188,5.4227,5.4111,5.415,101201.0
2018-05-07 11:40:00,14.02,14.03,13.97,13.97,345259.0,5.4188,5.4227,5.3995,5.3995,345259.0
2018-05-07 11:45:00,13.97,13.98,13.95,13.97,141864.0,5.3995,5.4034,5.3918,5.3995,141864.0
2018-05-07 11:50:00,13.96,13.99,13.96,13.99,53951.0,5.3956,5.4072,5.3956,5.4072,53951.0
2018-05-07 11:55:00,13.99,14.0,13.98,13.99,631343.0,5.4072,5.4111,5.4034,5.4072,631343.0
2018-05-07 12:00:00,13.99,14.02,13.98,14.02,325302.0,5.4072,5.4188,5.4034,5.4188,325302.0
2018-05-07 12:05:00,14.02,14.04,14.01,14.02,158867.0,5.4188,5.4266,5.415,5.4188,158867.0
2018-05-07 12:10:00,14.02,14.04,14.02,14.04,563795.0,5.4188,5.4266,5.4188,5.4266,563795.0
2018-05-07 12:15:00,14.03,14.06,14.03,14.04,190254.0,5.4227,5.4343,5.4227,5.4266,190254.0
2018-05-07 12:20:00,14.05,14.08,14.04,14.07,277532.0,5.4304,5.442,5.4266,5.4381,277532.0
2018-05-07 12:25:00,14.08,14.12,14.06,14.12,670512.0,5.442,5.4575,5.4343,5.4575,670512.0
2018-05-07 12:30:00,14.12,14.12,14.09,14.11,69484.0,5.4575,5.4575,5.4459,5.4536,69484.0
2018-05-07 12:35:00,14.1,14.13,14.1,14.13,157150.0,5.4497,5.4613,5.4497,5.4613,157150.0
2018-05-07 12:40:00,14.13,14.14,14.1,14.14,111003.0,5.4613,5.4652,5.4497,5.4652,111003.0
2018-05-07 12:45:00,14.14,14.15,14.11,14.14,193861.0,5.4652,5.4691,5.4536,5.4652,193861.0
2018-05-07 12:50:00,14.13,14.15,14.13,14.14,175477.0,5.4613,5.4691,5.4613,5.4652,175477.0
2018-05-07 12:55:00,14.14,14.15,14.11,14.12,146793.0,5.4652,5.4691,5.4536,5.4575,146793.0
2018-05-07 13:00:00,14.12,14.14,14.11,14.14,106967.0,5.4575,5.4652,5.4536,5.4652,106967.0
2018-05-07 13:05:00,14.14,14.15,14.12,14.13,240375.0,5.4652,5.4691,5.4575,5.4613,240375.0
2018-05-07 13:10:00,14.12,14.15,14.12,14.14,111378.0,5.4575,5.4691,5.4575,5.4652,111378.0
2018-05-07 13:15:00,14.14,14.15,14.13,14.15,108921.0,5.4652,5.4691,5.4613,5.4691,108921.0
2018-05-07 13:20:00,14.14,14.17,14.14,14.17,65123.0,5.4652,5.4768,5.4652,5.4768,65123.0
2018-05-07 13:25:00,14.17,14.18,14.16,14.17,191615.0,5.4768,5.4807,5.4729,5.4768,191615.0
2018-05-07 13:30:00,14.17,14.2,14.16,14.2,115210.0,5.4768,5.4884,5.4729,5.4884,115210.0
2018-05-07 13:35:00,14.2,14.2,14.18,14.18,139805.0,5.4884,5.4884,5.4807,5.4807,139805.0
2018-05-07 13:40:00,14.18,14.19,14.17,14.17,81524.0,5.4807,5.4845,5.4768,5.4768,81524.0
2018-05-07 13:45:00,14.17,14.19,14.17,14.18,69425.0,5.4768,5.4845,5.4768,5.4807,69425.0
2018-05-07 13:50:00,14.18,14.2,14.18,14.2,68551.0,5.4807,5.4884,5.4807,5.4884,68551.0
2018-05-07 13:55:00,14.19,14.2,14.18,14.19,73123.0,5.4845,5.4884,5.4807,5.4845,73123.0
2018-05-07 14:00:00,14.2,14.2,14.18,14.19,220020.0,5.4884,5.4884,5.4807,5.4845,220020.0
2018-05-07 14:05:00,14.19,14.23,14.17,14.21,367098.0,5.4845,5.5,5.4768,5.4923,367098.0
2018-05-07 14:10:00,14.21,14.23,14.2,14.22,110863.0,5.4923,5.5,5.4884,5.4961,110863.0
2018-05-07 14:15:00,14.22,14.24,14.21,14.21,128238.0,5.4961,5.5039,5.4923,5.4923,128238.0
2018-05-07 14:20:00,14.21,14.22,14.17,14.17,87323.0,5.4923,5.4961,5.4768,5.4768,87323.0
2018-05-07 14:25:00,14.17,14.19,14.17,14.18,74057.0,5.4768,5.4845,5.4768,5.4807,74057.0
2018-05-07 14:30:00,14.19,14.19,14.14,14.15,125101.0,5.4845,5.4845,5.4652,5.4691,125101.0
2018-05-07 14:35:00,14.15,14.17,14.15,14.15,69364.0,5.4691,5.4768,5.4691,5.4691,69364.0
2018-05-07 14:40:00,14.16,14.16,14.09,14.1,264510.0,5.4729,5.4729,5.4459,5.4497,264510.0
2018-05-07 14:45:00,14.09,14.11,14.07,14.1,164335.0,5.4459,5.4536,5.4381,5.4497,164335.0
2018-05-07 14:50:00,14.1,14.11,14.01,14.04,847321.0,5.4497,5.4536,5.415,5.4266,847321.0
2018-05-07 14:55:00,14.04,14.07,14.03,14.04,359940.0,5.4266,5.4381,5.4227,5.4266,359940.0
2018-05-07 15:00:00,14.04,14.05,14.0,14.02,268423.0,5.4266,5.4304,5.4111,5.4188,268423.0
2018-05-07 15:05:00,14.02,14.07,14.0,14.0,572560.0,5.4188,5.4381,5.4111,5.4111,572560.0
2018-05-07 15:10:00,14.0,14.01,13.93,13.95,441450.0,5.4111,5.415,5.384,5.3918,441450.0
2018-05-07 15:15:00,13.94,13.96,13.89,13.9,335558.0,5.3879,5.3956,5.3686,5.3724,335558.0
2018-05-07 15:20:00,13.9,13.91,13.85,13.88,691035.0,5.3724,5.3763,5.3531,5.3647,691035.0
2018-05-07 15:25:00,13.88,13.94,13.88,13.93,250341.0,5.3647,5.3879,5.3647,5.384,250341.0
2018-05-07 15:30:00,13.93,13.97,13.91,13.96,232244.0,5.384,5.3995,5.3763,5.3956,232244.0
2018-05-07 15:35:00,13.96,13.97,13.93,13.94,264515.0,5.3956,5.3995,5.384,5.3879,264515.0
2018-05-07 15:40:00,13.94,13.96,13.93,13.95,281336.0,5.3879,5.3956,5.384,5.3918,281336.0
2018-05-07 15:45:00,13.95,13.96,13.92,13.95,479049.0,5.3918,5.3956,5.3802,5.3918,479049.0
2018-05-07 15:50:00,13.95,13.95,13.92,13.95,647234.0,5.3918,5.3918,5.3802,5.3918,647234.0
2018-05-07 15:55:00,13.95,14.0,13.94,13.98,1782779.0,5.3918,5.4111,5.3879,5.4034,1782779.0
2018-05-08 09:30:00,14.07,14.14,14.03,14.14,402509.0,5.4381,5.4652,5.4227,5.4652,402509.0
2018-05-08 09:35:00,14.14,14.14,13.96,13.97,387213.0,5.4652,5.4652,5.3956,5.3995,387213.0
2018-05-08 09:40:00,13.98,13.98,13.9,13.97,606202.0,5.4034,5.4034,5.3724,5.3995,606202.0
2018-05-08 09:45:00,13.96,13.98,13.86,13.87,384613.0,5.3956,5.4034,5.357,5.3608,384613.0
2018-05-08 09:50:00,13.87,13.9,13.8,13.8,366038.0,5.3608,5.3724,5.3338,5.3338,366038.0
2018-05-08 09:55:00,13.81,13.87,13.8,13.87,198024.0,5.3377,5.3608,5.3338,5.3608,198024.0
2018-05-08 10:00:00,13.88,13.96,13.88,13.96,234779.0,5.3647,5.3956,5.3647,5.3956,234779.0
2018-05-08 10:05:00,13.96,13.97,13.94,13.95,222626.0,5.3956,5.3995,5.3879,5.3918,222626.0
2018-05-08 10:10:00,13.94,13.94,13.92,13.93,129172.0,5.3879,5.3879,5.3802,5.384,129172.0
2018-05-08 10:15:00,13.94,13.98,13.91,13.94,440757.0,5.3879,5.4034,5.3763,5.3879,440757.0
2018-05-08 10:20:00,13.94,13.95,13.89,13.9,202355.0,5.3879,5.3918,5.3686,5.3724,202355.0
2018-05-08 10:25:00,13.89,13.91,13.83,13.84,233969.0,5.3686,5.3763,5.3454,5.3493,233969.0
2018-05-08 10:30:00,13.83,13.89,13.83,13.88,159708.0,5.3454,5.3686,5.3454,5.3647,159708.0
2018-05-08 10:35:00,13.89,13.9,13.84,13.84,154090.0,5.3686,5.3724,5.3493,5.3493,154090.0
2018-05-08 10:40:00,13.84,13.85,13.82,13.83,144857.0,5.3493,5.3531,5.3415,5.3454,144857.0
2018-05-08 10:45:00,13.83,13.86,13.81,13.84,212446.0,5.3454,5.357,5.3377,5.3493,212446.0
2018-05-08 10:50:00,13.83,13.89,13.83,13.88,246939.0,5.3454,5.3686,5.3454,5.3647,246939.0
2018-05-08 10:55:00,13.88,13.89,13.83,13.83,117806.0,5.3647,5.3686,5.3454,5.3454,117806.0
2018-05-08 11:00:00,13.84,13.85,13.82,13.84,106784.0,5.3493,5.3531,5.3415,5.3493,106784.0
2018-05-08 11:05:00,13.85,13.85,13.67,13.67,369120.0,5.3531,5.3531,5.2835,5.2835,369120.0
2018-05-08 11:10:00,13.67,13.73,13.65,13.71,243528.0,5.2835,5.3067,5.2758,5.299,243528.0
2018-05-08 11:15:00,13.72,13.73,13.6,13.61,299743.0,5.3029,5.3067,5.2565,5.2604,299743.0
2018-05-08 11:20:00,13.61,13.62,13.54,13.59,329531.0,5.2604,5.2642,5.2333,5.2526,329531.0
2018-05-08 11:25:00,13.6,13.66,13.59,13.62,472523.0,5.2565,5.2797,5.2526,5.2642,472523.0
2018-05-08 11:30:00,13.63,13.65,13.58,13.59,364682.0,5.2681,5.2758,5.2488,5.2526,364682.0
2018-05-08 11:35:00,13.59,13.65,13.56,13.63,435732.0,5.2526,5.2758,5.241,5.2681,435732.0
2018-05-08 11:40:00,13.63,13.63,13.57,13.61,185961.0,5.2681,5.2681,5.2449,5.2604,185961.0
2018-05-08 11:45:00,13.61,13.67,13.6,13.64,190560.0,5.2604,5.2835,5.2565,5.2719,190560.0
2018-05-08 11:50:00,13.65,13.67,13.63,13.66,127832.0,5.2758,5.2835,5.2681,5.2797,127832.0
2018-05-08 11:55:00,13.66,13.67,13.61,13.62,158015.0,5.2797,5.2835,5.2604,5.2642,158015.0
2018-05-08 12:00:00,13.61,13.67,13.61,13.65,99598.0,5.2604,5.2835,5.2604,5.2758,99598.0
2018-05-08 12:05:00,13.65,13.7,13.64,13.68,223300.0,5.2758,5.2951,5.2719,5.2874,223300.0
2018-05-08 12:10:00,13.67,13.7,13.66,13.68,130431.0,5.2835,5.2951,5.2797,5.2874,130431.0
2018-05-08 12:15:00,13.68,13.68,13.62,13.63,233893.0,5.2874,5.2874,5.2642,5.2681,233893.0
2018-05-08 12:20:00,13.63,13.65,13.62,13.64,110532.0,5.2681,5.2758,5.2642,5.2719,110532.0
2018-05-08 12:25:00,13.63,13.65,13.62,13.64,153443.0,5.2681,5.2758,5.2642,5.2719,153443.0
2018-05-08 12:30:00,13.64,13.68,13.63,13.67,71716.0,5.2719,5.2874,5.2681,5.2835,71716.0
2018-05-08 12:35:00,13.67,13.69,13.66,13.69,97646.0,5.2835,5.2913,5.2797,5.2913,97646.0
2018-05-08 12:40:00,13.69,13.7,13.66,13.68,125100.0,5.2913,5.2951,5.2797,5.2874,125100.0
2018-05-08 12:45:00,13.68,13.69,13.63,13.63,59885.0,5.2874,5.2913,5.2681,5.2681,59885.0
2018-05-08 12:50:00,13.63,13.68,13.63,13.67,186095.0,5.2681,5.2874,5.2681,5.2835,186095.0
2018-05-08 12:55:00,13.67,13.67,13.63,13.66,136504.0,5.2835,5.2835,5.2681,5.2797,136504.0
2018-05-08 13:00:00,13.65,13.67,13.64,13.65,69969.0,5.2758,5.2835,5.2719,5.2758,69969.0
2018-05-08 13:05:00,13.65,13.68,13.64,13.68,36071.0,5.2758,5.2874,5.2719,5.2874,36071.0
2018-05-08 13:10:00,13.69,13.71,13.67,13.7,160648.0,5.2913,5.299,5.2835,5.2951,160648.0
2018-05-08 13:15:00,13.7,13.72,13.69,13.71,70821.0,5.2951,5.3029,5.2913,5.299,70821.0
2018-05-08 13:20:00,13.72,13.8,13.72,13.77,287189.0,5.3029,5.3338,5.3029,5.3222,287189.0
2018-05-08 13:25:00,13.77,13.78,13.73,13.75,86733.0,5.3222,5.3261,5.3067,5.3145,86733.0
2018-05-08 13:30:00,13.76,13.82,13.76,13.81,154437.0,5.3183,5.3415,5.3183,5.3377,154437.0
2018-05-08 13:35:00,13.81,13.81,13.72,13.74,82498.0,5.3377,5.3377,5.3029,5.3106,82498.0
2018-05-08 13:40:00,13.74,13.77,13.73,13.77,63058.0,5.3106,5.3222,5.3067,5.3222,63058.0
2018-05-08 13:45:00,13.77,13.82,13.76,13.8,248917.0,5.3222,5.3415,5.3183,5.3338,248917.0
2018-05-08 13:50:00,13.8,13.81,13.78,13.78,172599.0,5.3338,5.3377,5.3261,5.3261,172599.0
2018-05-08 13:55:00,13.78,13.79,13.74,13.77,130896.0,5.3261,5.3299,5.3106,5.3222,130896.0
2018-05-08 14:00:00,13.77,13.82,13.76,13.77,122663.0,5.3222,5.3415,5.3183,5.3222,122663.0
2018-05-08 14:05:00,13.76,13.8,13.75,13.79,75866.0,5.3183,5.3338,5.3145,5.3299,75866.0
2018-05-08 14:10:00,13.79,13.8,13.75,13.79,34837.0,5.3299,5.3338,5.3145,5.3299,34837.0
2018-05-08 14:15:00,13.8,13.95,13.8,13.9,407645.0,5.3338,5.3918,5.3338,5.3724,407645.0
2018-05-08 14:20:00,13.9,14.03,13.88,13.98,545254.0,5.3724,5.4227,5.3647,5.4034,545254.0
2018-05-08 14:25:00,13.97,13.99,13.84,13.89,226074.0,5.3995,5.4072,5.3493,5.3686,226074.0
2018-05-08 14:30:00,13.89,13.89,13.81,13.84,320692.0,5.3686,5.3686,5.3377,5.3493,320692.0
2018-05-08 14:35:00,13.85,13.94,13.84,13.86,276057.0,5.3531,5.3879,5.3493,5.357,276057.0
2018-05-08 14:40:00,13.85,13.86,13.81,13.86,221244.0,5.3531,5.357,5.3377,5.357,221244.0
2018-05-08 14:45:00,13.87,13.9,13.87,13.88,131612.0,5.3608,5.3724,5.3608,5.3647,131612.0
2018-05-08 14:50:00,13.88,13.92,13.86,13.88,150248.0,5.3647,5.3802,5.357,5.3647,150248.0
2018-05-08 14:55:00,13.88,13.92,13.87,13.91,169980.0,5.3647,5.3802,5.3608,5.3763,169980.0
2018-05-08 15:00:00,13.91,13.93,13.88,13.92,132094.0,5.3763,5.384,5.3647,5.3802,132094.0
2018-05-08 15:05:00,13.92,13.93,13.89,13.9,90191.0,5.3802,5.384,5.3686,5.3724,90191.0
2018-05-08 15:10:00,13.89,13.92,13.89,13.91,71011.0,5.3686,5.3802,5.3686,5.3763,71011.0
2018-05-08 15:15:00,13.92,13.92,13.89,13.9,171306.0,5.3802,5.3802,5.3686,5.3724,171306.0
2018-05-08 15:20:00,13.9,13.92,13.89,13.9,97720.0,5.3724,5.3802,5.3686,5.3724,97720.0
2018-05-08 15:25:00,13.91,13.92,13.9,13.91,92663.0,5.3763,5.3802,5.3724,5.3763,92663.0
2018-05-08 15:30:00,13.91,13.93,13.9,13.91,66170.0,5.3763,5.384,5.3724,5.3763,66170.0
2018-05-08 15:35:00,13.91,13.93,13.9,13.93,94983.0,5.3763,5.384,5.3724,5.384,94983.0
2018-05-08 15:40:00,13.93,13.94,13.9,13.9,138359.0,5.384,5.3879,5.3724,5.3724,138359.0
2018-05-08 15:45:00,13.9,13.91,13.88,13.88,329266.0,5.3724,5.3763,5.3647,5.3647,329266.0
2018-05-08 15:50:00,13.89,13.92,13.88,13.88,218318.0,5.3686,5.3802,5.3647,5.3647,218318.0
2018-05-08 15:55:00,13.88,13.9,13.86,13.87,450971.0,5.3647,5.3724,5.357,5.3608,450971.0
2018-05-09 09:30:00,14.02,14.1,14.01,14.09,631691.0,5.4188,5.4497,5.415,5.4459,631691.0
2018-05-09 09:35:00,14.09,14.17,14.08,14.15,539476.0,5.4459,5.4768,5.442,5.4691,539476.0
2018-05-09 09:40:00,14.15,14.24,14.15,14.23,354063.0,5.4691,5.5039,5.4691,5.5,354063.0
2018-05-09 09:45:00,14.22,14.32,14.2,14.31,1062371.0,5.4961,5.5348,5.4884,5.5309,1062371.0
2018-05-09 09:50:00,14.32,14.33,14.25,14.31,597421.0,5.5348,5.5386,5.5077,5.5309,597421.0
2018-05-09 09:55:00,14.32,14.38,14.31,14.35,745931.0,5.5348,5.558,5.5309,5.5464,745931.0
2018-05-09 10:00:00,14.35,14.39,14.32,14.37,436712.0,5.5464,5.5618,5.5348,5.5541,436712.0
2018-05-09 10:05:00,14.37,14.41,14.36,14.41,403229.0,5.5541,5.5696,5.5502,5.5696,403229.0
2018-05-09 10:10:00,14.41,14.47,14.38,14.44,465554.0,5.5696,5.5927,5.558,5.5812,465554.0
2018-05-09 10:15:00,14.44,14.46,14.41,14.44,324394.0,5.5812,5.5889,5.5696,5.5812,324394.0
2018-05-09 10:20:00,14.43,14.5,14.43,14.5,438925.0,5.5773,5.6043,5.5773,5.6043,438925.0
2018-05-09 10:25:00,14.5,14.51,14.49,14.5,507425.0,5.6043,5.6082,5.6005,5.6043,507425.0
2018-05-09 10:30:00,14.5,14.55,14.49,14.54,683436.0,5.6043,5.6237,5.6005,5.6198,683436.0
2018-05-09 10:35:00,14.54,14.63,14.54,14.61,605540.0,5.6198,5.6546,5.6198,5.6469,605540.0
2018-05-09 10:40:00,14.61,14.63,14.55,14.56,912247.0,5.6469,5.6546,5.6237,5.6275,912247.0
2018-05-09 10:45:00,14.55,14.58,14.52,14.55,274381.0,5.6237,5.6353,5.6121,5.6237,274381.0
2018-05-09 10:50:00,14.55,14.55,14.51,14.52,165618.0,5.6237,5.6237,5.6082,5.6121,165618.0
2018-05-09 10:55:00,14.52,14.53,14.46,14.48,454791.0,5.6121,5.6159,5.5889,5.5966,454791.0
2018-05-09 11:00:00,14.48,14.53,14.47,14.53,254023.0,5.5966,5.6159,5.5927,5.6159,254023.0
2018-05-09 11:05:00,14.53,14.59,14.52,14.59,422883.0,5.6159,5.6391,5.6121,5.6391,422883.0
2018-05-09 11:10:00,14.58,14.61,14.57,14.6,353560.0,5.6353,5.6469,5.6314,5.643,353560.0
2018-05-09 11:15:00,14.61,14.61,14.57,14.59,634240.0,5.6469,5.6469,5.6314,5.6391,634240.0
2018-05-09 11:20:00,14.58,14.65,14.57,14.64,616023.0,5.6353,5.6623,5.6314,5.6585,616023.0
2018-05-09 11:25:00,14.63,14.66,14.62,14.65,273931.0,5.6546,5.6662,5.6507,5.6623,273931.0
2018-05-09 11:30:00,14.65,14.69,14.64,14.69,658192.0,5.6623,5.6778,5.6585,5.6778,658192.0
2018-05-09 11:35:00,14.69,14.75,14.68,14.75,845926.0,5.6778,5.701,5.6739,5.701,845926.0
2018-05-09 11:40:00,14.75,14.81,14.74,14.81,483468.0,5.701,5.7242,5.6971,5.7242,483468.0
2018-05-09 11:45:00,14.81,14.82,14.78,14.8,344840.0,5.7242,5.728,5.7126,5.7203,344840.0
2018-05-09 11:50:00,14.8,14.81,14.77,14.81,484620.0,5.7203,5.7242,5.7087,5.7242,484620.0
2018-05-09 11:55:00,14.81,14.85,14.79,14.84,386734.0,5.7242,5.7396,5.7164,5.7358,386734.0
2018-05-09 12:00:00,14.84,14.89,14.84,14.86,599277.0,5.7358,5.7551,5.7358,5.7435,599277.0
2018-05-09 12:05:00,14.87,14.98,14.86,14.95,841018.0,5.7474,5.7899,5.7435,5.7783,841018.0
2018-05-09 12:10:00,14.96,15.06,14.95,15.04,927796.0,5.7821,5.8208,5.7783,5.8131,927796.0
2018-05-09 12:15:00,15.04,15.05,14.99,15.03,358936.0,5.8131,5.8169,5.7937,5.8092,358936.0
2018-05-09 12:20:00,15.03,15.07,15.01,15.06,388709.0,5.8092,5.8247,5.8015,5.8208,388709.0
2018-05-09 12:25:00,15.06,15.11,15.05,15.07,423491.0,5.8208,5.8401,5.8169,5.8247,423491.0
2018-05-09 12:30:00,15.07,15.07,14.94,14.96,661045.0,5.8247,5.8247,5.7744,5.7821,661045.0
2018-05-09 12:35:00,14.96,15.0,14.95,14.97,142732.0,5.7821,5.7976,5.7783,5.786,142732.0
2018-05-09 12:40:00,14.97,15.01,14.97,15.01,210656.0,5.786,5.8015,5.786,5.8015,210656.0
2018-05-09 12:45:00,15.01,15.05,15.0,15.03,319884.0,5.8015,5.8169,5.7976,5.8092,319884.0
2018-05-09 12:50:00,15.03,15.03,14.96,14.96,537324.0,5.8092,5.8092,5.7821,5.7821,537324.0
2018-05-09 12:55:00,14.96,14.98,14.87,14.88,903994.0,5.7821,5.7899,5.7474,5.7512,903994.0
2018-05-09 13:00:00,14.89,14.91,14.83,14.83,635506.0,5.7551,5.7628,5.7319,5.7319,635506.0
2018-05-09 13:05:00,14.83,14.85,14.78,14.85,975927.0,5.7319,5.7396,5.7126,5.7396,975927.0
2018-05-09 13:10:00,14.85,14.9,14.84,14.9,310254.0,5.7396,5.7589,5.7358,5.7589,310254.0
2018-05-09 13:15:00,14.88,14.92,14.88,14.89,290101.0,5.7512,5.7667,5.7512,5.7551,290101.0
2018-05-09 13:20:00,14.89,14.9,14.83,14.84,269917.0,5.7551,5.7589,5.7319,5.7358,269917.0
2018-05-09 13:25:00,14.84,14.89,14.83,14.88,225006.0,5.7358,5.7551,5.7319,5.7512,225006.0
2018-05-09 13:30:00,14.88,14.93,14.87,14.92,190628.0,5.7512,5.7705,5.7474,5.7667,190628.0
2018-05-09 13:35:00,14.92,14.93,14.9,14.92,243566.0,5.7667,5.7705,5.7589,5.7667,243566.0
2018-05-09 13:40:00,14.92,14.98,14.92,14.98,161292.0,5.7667,5.7899,5.7667,5.7899,161292.0
2018-05-09 13:45:00,14.98,14.99,14.95,14.95,164601.0,5.7899,5.7937,5.7783,5.7783,164601.0
2018-05-09 13:50:00,14.96,15.0,14.94,15.0,338463.0,5.7821,5.7976,5.7744,5.7976,338463.0
2018-05-09 13:55:00,15.0,15.0,14.96,14.97,266441.0,5.7976,5.7976,5.7821,5.786,266441.0
2018-05-09 14:00:00,14.97,14.99,14.96,14.98,253916.0,5.786,5.7937,5.7821,5.7899,253916.0
2018-05-09 14:05:00,14.99,15.03,14.98,15.03,359141.0,5.7937,5.8092,5.7899,5.8092,359141.0
2018-05-09 14:10:00,15.03,15.06,15.02,15.05,133513.0,5.8092,5.8208,5.8053,5.8169,133513.0
2018-05-09 14:15:00,15.04,15.05,14.98,14.98,292790.0,5.8131,5.8169,5.7899,5.7899,292790.0
2018-05-09 14:20:00,14.98,14.99,14.94,14.96,178934.0,5.7899,5.7937,5.7744,5.7821,178934.0
2018-05-09 14:25:00,14.97,15.02,14.96,15.01,198663.0,5.786,5.8053,5.7821,5.8015,198663.0
2018-05-09 14:30:00,15.0,15.06,15.0,15.05,249306.0,5.7976,5.8208,5.7976,5.8169,249306.0
2018-05-09 14:35:00,15.05,15.06,15.02,15.04,288600.0,5.8169,5.8208,5.8053,5.8131,288600.0
2018-05-09 14:40:00,15.05,15.08,15.03,15.08,327877.0,5.8169,5.8285,5.8092,5.8285,327877.0
2018-05-09 14:45:00,15.07,15.18,15.07,15.16,762052.0,5.8247,5.8672,5.8247,5.8594,762052.0
2018-05-09 14:50:00,15.16,15.21,15.14,15.19,553656.0,5.8594,5.8788,5.8517,5.871,553656.0
2018-05-09 14:55:00,15.19,15.21,15.16,15.16,813205.0,5.871,5.8788,5.8594,5.8594,813205.0
2018-05-09 15:00:00,15.16,15.17,15.12,15.13,390471.0,5.8594,5.8633,5.844,5.8478,390471.0
2018-05-09 15:05:00,15.14,15.2,15.13,15.18,457489.0,5.8517,5.8749,5.8478,5.8672,457489.0
2018-05-09 15:10:00,15.18,15.19,15.13,15.14,226957.0,5.8672,5.871,5.8478,5.8517,226957.0
2018-05-09 15:15:00,15.14,15.14,15.07,15.09,572055.0,5.8517,5.8517,5.8247,5.8324,572055.0
2018-05-09 15:20:00,15.08,15.08,15.0,15.01,640137.0,5.8285,5.8285,5.7976,5.8015,640137.0
2018-05-09 15:25:00,15.0,15.01,14.97,14.99,307269.0,5.7976,5.8015,5.786,5.7937,307269.0
2018-05-09 15:30:00,14.99,15.04,14.98,15.04,386073.0,5.7937,5.8131,5.7899,5.8131,386073.0
2018-05-09 15:35:00,15.04,15.04,14.98,15.0,482742.0,5.8131,5.8131,5.7899,5.7976,482742.0
2018-05-09 15:40:00,15.0,15.02,14.99,15.01,587736.0,5.7976,5.8053,5.7937,5.8015,587736.0
2018-05-09 15:45:00,15.0,15.05,14.99,15.04,643066.0,5.7976,5.8169,5.7937,5.8131,643066.0
2018-05-09 15:50:00,15.05,15.1,15.04,15.09,728874.0,5.8169,5.8362,5.8131,5.8324,728874.0
2018-05-09 15:55:00,15.09,15.14,15.07,15.14,1429831.0,5.8324,5.8517,5.8247,5.8517,1429831.0
2018-05-10 09:30:00,15.52,15.64,15.52,15.59,1542579.0,5.9986,6.045,5.9986,6.0256,1542579.0
2018-05-10 09:35:00,15.59,15.66,15.44,15.47,1338123.0,6.0256,6.0527,5.9677,5.9793,1338123.0
2018-05-10 09:40:00,15.46,15.7,15.46,15.58,980208.0,5.9754,6.0682,5.9754,6.0218,980208.0
2018-05-10 09:45:00,15.58,15.64,15.58,15.62,582784.0,6.0218,6.045,6.0218,6.0372,582784.0
2018-05-10 09:50:00,15.62,15.69,15.61,15.68,777524.0,6.0372,6.0643,6.0334,6.0604,777524.0
2018-05-10 09:55:00,15.68,15.73,15.63,15.72,704753.0,6.0604,6.0797,6.0411,6.0759,704753.0
2018-05-10 10:00:00,15.72,15.75,15.67,15.7,841793.0,6.0759,6.0875,6.0566,6.0682,841793.0
2018-05-10 10:05:00,15.7,15.74,15.68,15.68,513176.0,6.0682,6.0836,6.0604,6.0604,513176.0
2018-05-10 10:10:00,15.68,15.74,15.68,15.72,505761.0,6.0604,6.0836,6.0604,6.0759,505761.0
2018-05-10 10:15:00,15.72,15.78,15.7,15.77,533804.0,6.0759,6.0991,6.0682,6.0952,533804.0
2018-05-10 10:20:00,15.78,15.83,15.77,15.78,446291.0,6.0991,6.1184,6.0952,6.0991,446291.0
2018-05-10 10:25:00,15.79,15.86,15.78,15.86,834538.0,6.1029,6.13,6.0991,6.13,834538.0
2018-05-10 10:30:00,15.86,16.0,15.85,16.0,1029870.0,6.13,6.1841,6.1261,6.1841,1029870.0
2018-05-10 10:35:00,15.99,15.99,15.94,15.96,526979.0,6.1802,6.1802,6.1609,6.1686,526979.0
2018-05-10 10:40:00,15.96,16.0,15.95,15.99,555041.0,6.1686,6.1841,6.1648,6.1802,555041.0
2018-05-10 10:45:00,15.98,15.99,15.92,15.97,663562.0,6.1764,6.1802,6.1532,6.1725,663562.0
2018-05-10 10:50:00,15.97,16.06,15.96,16.05,1114675.0,6.1725,6.2073,6.1686,6.2034,1114675.0
2018-05-10 10:55:00,16.05,16.06,15.95,15.97,458079.0,6.2034,6.2073,6.1648,6.1725,458079.0
2018-05-10 11:00:00,15.97,15.98,15.91,15.92,490583.0,6.1725,6.1764,6.1493,6.1532,490583.0
2018-05-10 11:05:00,15.93,15.93,15.84,15.85,335542.0,6.157,6.157,6.1223,6.1261,335542.0
2018-05-10 11:10:00,15.85,15.97,15.85,15.97,258718.0,6.1261,6.1725,6.1261,6.1725,258718.0
2018-05-10 11:15:00,15.97,15.99,15.94,15.95,251172.0,6.1725,6.1802,6.1609,6.1648,251172.0
2018-05-10 11:20:00,15.96,16.03,15.95,16.02,245742.0,6.1686,6.1957,6.1648,6.1918,245742.0
2018-05-10 11:25:00,16.02,16.05,16.0,16.04,343536.0,6.1918,6.2034,6.1841,6.1996,343536.0
2018-05-10 11:30:00,16.04,16.04,16.0,16.03,294443.0,6.1996,6.1996,6.1841,6.1957,294443.0
2018-05-10 11:35:00,16.04,16.06,16.03,16.06,332216.0,6.1996,6.2073,6.1957,6.2073,332216.0
2018-05-10 11:40:00,16.07,16.08,16.02,16.05,294795.0,6.2112,6.215,6.1918,6.2034,294795.0
2018-05-10 11:45:00,16.06,16.07,16.04,16.05,313950.0,6.2073,6.2112,6.1996,6.2034,313950.0
2018-05-10 11:50:00,16.05,16.08,16.05,16.05,230974.0,6.2034,6.215,6.2034,6.2034,230974.0
2018-05-10 11:55:00,16.06,16.08,16.05,16.08,300035.0,6.2073,6.215,6.2034,6.215,300035.0
2018-05-10 12:00:00,16.08,16.1,16.05,16.06,253414.0,6.215,6.2228,6.2034,6.2073,253414.0
2018-05-10 12:05:00,16.07,16.1,16.05,16.07,265944.0,6.2112,6.2228,6.2034,6.2112,265944.0
2018-05-10 12:10:00,16.08,16.09,16.05,16.06,200887.0,6.215,6.2189,6.2034,6.2073,200887.0
2018-05-10 12:15:00,16.07,16.13,16.06,16.12,278852.0,6.2112,6.2344,6.2073,6.2305,278852.0
2018-05-10 12:20:00,16.13,16.15,16.12,16.14,138973.0,6.2344,6.2421,6.2305,6.2382,138973.0
2018-05-10 12:25:00,16.14,16.17,16.13,16.16,130974.0,6.2382,6.2498,6.2344,6.2459,130974.0
2018-05-10 12:30:00,16.16,16.17,16.11,16.16,345763.0,6.2459,6.2498,6.2266,6.2459,345763.0
2018-05-10 12:35:00,16.16,16.18,16.15,16.16,317916.0,6.2459,6.2537,6.2421,6.2459,317916.0
2018-05-10 12:40:00,16.16,16.2,16.16,16.16,288379.0,6.2459,6.2614,6.2459,6.2459,288379.0
2018-05-10 12:45:00,16.16,16.18,16.12,16.13,240794.0,6.2459,6.2537,6.2305,6.2344,240794.0
2018-05-10 12:50:00,16.13,16.16,16.12,16.15,434442.0,6.2344,6.2459,6.2305,6.2421,434442.0
2018-05-10 12:55:00,16.16,16.19,16.15,16.19,262642.0,6.2459,6.2575,6.2421,6.2575,262642.0
2018-05-10 13:00:00,16.19,16.22,16.19,16.22,369985.0,6.2575,6.2691,6.2575,6.2691,369985.0
2018-05-10 13:05:00,16.22,16.29,16.22,16.29,297277.0,6.2691,6.2962,6.2691,6.2962,297277.0
2018-05-10 13:10:00,16.29,16.3,16.27,16.3,307691.0,6.2962,6.3001,6.2885,6.3001,307691.0
2018-05-10 13:15:00,16.3,16.42,16.29,16.41,538762.0,6.3001,6.3464,6.2962,6.3426,538762.0
2018-05-10 13:20:00,16.41,16.44,16.39,16.42,722033.0,6.3426,6.3542,6.3348,6.3464,722033.0
2018-05-10 13:25:00,16.42,16.52,16.42,16.49,806296.0,6.3464,6.3851,6.3464,6.3735,806296.0
2018-05-10 13:30:00,16.49,16.51,16.43,16.44,782390.0,6.3735,6.3812,6.3503,6.3542,782390.0
2018-05-10 13:35:00,16.45,16.46,16.42,16.43,500242.0,6.358,6.3619,6.3464,6.3503,500242.0
2018-05-10 13:40:00,16.44,16.47,16.42,16.43,402790.0,6.3542,6.3658,6.3464,6.3503,402790.0
2018-05-10 13:45:00,16.43,16.43,16.3,16.38,993987.0,6.3503,6.3503,6.3001,6.331,993987.0
2018-05-10 13:50:00,16.37,16.42,16.35,16.39,664574.0,6.3271,6.3464,6.3194,6.3348,664574.0
2018-05-10 13:55:00,16.39,16.4,16.3,16.32,485187.0,6.3348,6.3387,6.3001,6.3078,485187.0
2018-05-10 14:00:00,16.31,16.32,16.28,16.3,411969.0,6.3039,6.3078,6.2923,6.3001,411969.0
2018-05-10 14:05:00,16.3,16.32,16.29,16.32,197309.0,6.3001,6.3078,6.2962,6.3078,197309.0
2018-05-10 14:10:00,16.32,16.39,16.31,16.36,344172.0,6.3078,6.3348,6.3039,6.3232,344172.0
2018-05-10 14:15:00,16.36,16.39,16.35,16.37,258955.0,6.3232,6.3348,6.3194,6.3271,258955.0
2018-05-10 14:20:00,16.37,16.43,16.36,16.41,449822.0,6.3271,6.3503,6.3232,6.3426,449822.0
2018-05-10 14:25:00,16.41,16.42,16.35,16.38,411975.0,6.3426,6.3464,6.3194,6.331,411975.0
2018-05-10 14:30:00,16.37,16.39,16.37,16.38,136625.0,6.3271,6.3348,6.3271,6.331,136625.0
2018-05-10 14:35:00,16.38,16.38,16.33,16.34,297916.0,6.331,6.331,6.3117,6.3155,297916.0
2018-05-10 14:40:00,16.34,16.35,16.31,16.34,566155.0,6.3155,6.3194,6.3039,6.3155,566155.0
2018-05-10 14:45:00,16.34,16.36,16.33,16.34,269387.0,6.3155,6.3232,6.3117,6.3155,269387.0
2018-05-10 14:50:00,16.34,16.35,16.3,16.35,294540.0,6.3155,6.3194,6.3001,6.3194,294540.0
2018-05-10 14:55:00,16.35,16.36,16.28,16.31,340830.0,6.3194,6.3232,6.2923,6.3039,340830.0
2018-05-10 15:00:00,16.31,16.33,16.15,16.16,472227.0,6.3039,6.3117,6.2421,6.2459,472227.0
2018-05-10 15:05:00,16.16,16.26,16.15,16.26,681420.0,6.2459,6.2846,6.2421,6.2846,681420.0
2018-05-10 15:10:00,16.26,16.29,16.24,16.29,315543.0,6.2846,6.2962,6.2769,6.2962,315543.0
2018-05-10 15:15:00,16.28,16.36,16.28,16.3,363242.0,6.2923,6.3232,6.2923,6.3001,363242.0
2018-05-10 15:20:00,16.3,16.34,16.29,16.3,234607.0,6.3001,6.3155,6.2962,6.3001,234607.0
2018-05-10 15:25:00,16.3,16.32,16.23,16.24,448368.0,6.3001,6.3078,6.273,6.2769,448368.0
2018-05-10 15:30:00,16.23,16.31,16.23,16.3,239435.0,6.273,6.3039,6.273,6.3001,239435.0
2018-05-10 15:35:00,16.31,16.31,16.27,16.28,359080.0,6.3039,6.3039,6.2885,6.2923,359080.0
2018-05-10 15:40:00,16.28,16.28,16.21,16.22,708023.0,6.2923,6.2923,6.2653,6.2691,708023.0
2018-05-10 15:45:00,16.21,16.24,16.19,16.23,845134.0,6.2653,6.2769,6.2575,6.273,845134.0
2018-05-10 15:50:00,16.24,16.24,16.22,16.23,546597.0,6.2769,6.2769,6.2691,6.273,546597.0
2018-05-10 15:55:00,16.23,16.27,16.21,16.21,1727348.0,6.273,6.2885,6.2653,6.2653,1727348.0
2018-05-11 09:30:00,16.32,16.37,16.3,16.35,556396.0,6.3078,6.3271,6.3001,6.3194,556396.0
2018-05-11 09:35:00,16.35,16.44,16.33,16.4,803163.0,6.3194,6.3542,6.3117,6.3387,803163.0
2018-05-11 09:40:00,16.41,16.42,16.31,16.33,673807.0,6.3426,6.3464,6.3039,6.3117,673807.0
2018-05-11 09:45:00,16.33,16.38,16.33,16.35,243784.0,6.3117,6.331,6.3117,6.3194,243784.0
2018-05-11 09:50:00,16.35,16.42,16.34,16.39,702197.0,6.3194,6.3464,6.3155,6.3348,702197.0
2018-05-11 09:55:00,16.39,16.45,16.36,16.44,657367.0,6.3348,6.358,6.3232,6.3542,657367.0
2018-05-11 10:00:00,16.45,16.56,16.44,16.55,642205.0,6.358,6.4005,6.3542,6.3967,642205.0
2018-05-11 10:05:00,16.55,16.63,16.55,16.61,851706.0,6.3967,6.4276,6.3967,6.4199,851706.0
2018-05-11 10:10:00,16.62,16.64,16.58,16.63,824486.0,6.4237,6.4315,6.4083,6.4276,824486.0
2018-05-11 10:15:00,16.63,16.65,16.6,16.64,238034.0,6.4276,6.4353,6.416,6.4315,238034.0
2018-05-11 10:20:00,16.65,16.66,16.58,16.6,629652.0,6.4353,6.4392,6.4083,6.416,629652.0
2018-05-11 10:25:00,16.61,16.67,16.59,16.64,413666.0,6.4199,6.4431,6.4121,6.4315,413666.0
2018-05-11 10:30:00,16.65,16.68,16.63,16.66,407025.0,6.4353,6.4469,6.4276,6.4392,407025.0
2018-05-11 10:35:00,16.67,16.67,16.55,16.56,341213.0,6.4431,6.4431,6.3967,6.4005,341213.0
2018-05-11 10:40:00,16.57,16.67,16.56,16.66,574515.0,6.4044,6.4431,6.4005,6.4392,574515.0
2018-05-11 10:45:00,16.66,16.69,16.61,16.63,475515.0,6.4392,6.4508,6.4199,6.4276,475515.0
2018-05-11 10:50:00,16.63,16.68,16.62,16.67,190081.0,6.4276,6.4469,6.4237,6.4431,190081.0
2018-05-11 10:55:00,16.68,16.7,16.62,16.63,294904.0,6.4469,6.4547,6.4237,6.4276,294904.0
2018-05-11 11:00:00,16.62,16.64,16.6,16.64,1378189.0,6.4237,6.4315,6.416,6.4315,1378189.0
2018-05-11 11:05:00,16.64,16.64,16.57,16.57,494661.0,6.4315,6.4315,6.4044,6.4044,494661.0
2018-05-11 11:10:00,16.57,16.61,16.51,16.52,891382.0,6.4044,6.4199,6.3812,6.3851,891382.0
2018-05-11 11:15:00,16.52,16.54,16.46,16.46,508119.0,6.3851,6.3928,6.3619,6.3619,508119.0
2018-05-11 11:20:00,16.46,16.51,16.46,16.47,147755.0,6.3619,6.3812,6.3619,6.3658,147755.0
2018-05-11 11:25:00,16.48,16.5,16.36,16.39,700816.0,6.3696,6.3774,6.3232,6.3348,700816.0
2018-05-11 11:30:00,16.4,16.45,16.37,16.45,784808.0,6.3387,6.358,6.3271,6.358,784808.0
2018-05-11 11:35:00,16.45,16.49,16.42,16.44,313335.0,6.358,6.3735,6.3464,6.3542,313335.0
2018-05-11 11:40:00,16.43,16.5,16.43,16.48,224695.0,6.3503,6.3774,6.3503,6.3696,224695.0
2018-05-11 11:45:00,16.48,16.49,16.46,16.48,197243.0,6.3696,6.3735,6.3619,6.3696,197243.0
2018-05-11 11:50:00,16.49,16.56,16.49,16.55,309388.0,6.3735,6.4005,6.3735,6.3967,309388.0
2018-05-11 11:55:00,16.55,16.58,16.53,16.57,177856.0,6.3967,6.4083,6.389,6.4044,177856.0
2018-05-11 12:00:00,16.57,16.6,16.55,16.55,219880.0,6.4044,6.416,6.3967,6.3967,219880.0
2018-05-11 12:05:00,16.55,16.56,16.48,16.48,291644.0,6.3967,6.4005,6.3696,6.3696,291644.0
2018-05-11 12:10:00,16.48,16.5,16.44,16.44,197724.0,6.3696,6.3774,6.3542,6.3542,197724.0
2018-05-11 12:15:00,16.45,16.46,16.39,16.43,359526.0,6.358,6.3619,6.3348,6.3503,359526.0
2018-05-11 12:20:00,16.43,16.43,16.33,16.34,258045.0,6.3503,6.3503,6.3117,6.3155,258045.0
2018-05-11 12:25:00,16.33,16.38,16.32,16.37,221700.0,6.3117,6.331,6.3078,6.3271,221700.0
2018-05-11 12:30:00,16.37,16.4,16.36,16.38,147086.0,6.3271,6.3387,6.3232,6.331,147086.0
2018-05-11 12:35:00,16.38,16.39,16.36,16.38,110681.0,6.331,6.3348,6.3232,6.331,110681.0
2018-05-11 12:40:00,16.39,16.4,16.37,16.38,111418.0,6.3348,6.3387,6.3271,6.331,111418.0
2018-05-11 12:45:00,16.38,16.42,16.37,16.41,145820.0,6.331,6.3464,6.3271,6.3426,145820.0
2018-05-11 12:50:00,16.41,16.42,16.36,16.37,212623.0,6.3426,6.3464,6.3232,6.3271,212623.0
2018-05-11 12:55:00,16.37,16.38,16.35,16.36,140173.0,6.3271,6.331,6.3194,6.3232,140173.0
2018-05-11 13:00:00,16.36,16.36,16.32,16.36,170329.0,6.3232,6.3232,6.3078,6.3232,170329.0
2018-05-11 13:05:00,16.35,16.42,16.35,16.41,239396.0,6.3194,6.3464,6.3194,6.3426,239396.0
2018-05-11 13:10:00,16.41,16.41,16.37,16.39,140377.0,6.3426,6.3426,6.3271,6.3348,140377.0
2018-05-11 13:15:00,16.39,16.45,16.39,16.4,126763.0,6.3348,6.358,6.3348,6.3387,126763.0
2018-05-11 13:20:00,16.4,16.47,16.39,16.45,105508.0,6.3387,6.3658,6.3348,6.358,105508.0
2018-05-11 13:25:00,16.46,16.5,16.44,16.49,181039.0,6.3619,6.3774,6.3542,6.3735,181039.0
2018-05-11 13:30:00,16.48,16.52,16.47,16.51,128145.0,6.3696,6.3851,6.3658,6.3812,128145.0
2018-05-11 13:35:00,16.51,16.51,16.46,16.5,57979.0,6.3812,6.3812,6.3619,6.3774,57979.0
2018-05-11 13:40:00,16.5,16.53,16.5,16.53,164130.0,6.3774,6.389,6.3774,6.389,164130.0
2018-05-11 13:45:00,16.53,16.55,16.52,16.54,176628.0,6.389,6.3967,6.3851,6.3928,176628.0
2018-05-11 13:50:00,16.54,16.54,16.5,16.53,72480.0,6.3928,6.3928,6.3774,6.389,72480.0
2018-05-11 13:55:00,16.53,16.54,16.51,16.51,151768.0,6.389,6.3928,6.3812,6.3812,151768.0
2018-05-11 14:00:00,16.51,16.52,16.49,16.51,114426.0,6.3812,6.3851,6.3735,6.3812,114426.0
2018-05-11 14:05:00,16.51,16.52,16.5,16.51,63302.0,6.3812,6.3851,6.3774,6.3812,63302.0
2018-05-11 14:10:00,16.51,16.53,16.45,16.46,134391.0,6.3812,6.389,6.358,6.3619,134391.0
2018-05-11 14:15:00,16.46,16.51,16.45,16.5,111582.0,6.3619,6.3812,6.358,6.3774,111582.0
2018-05-11 14:20:00,16.5,16.5,16.47,16.48,69490.0,6.3774,6.3774,6.3658,6.3696,69490.0
2018-05-11 14:25:00,16.47,16.48,16.41,16.41,175723.0,6.3658,6.3696,6.3426,6.3426,175723.0
2018-05-11 14:30:00,16.41,16.42,16.36,16.37,228109.0,6.3426,6.3464,6.3232,6.3271,228109.0
2018-05-11 14:35:00,16.37,16.4,16.35,16.36,273675.0,6.3271,6.3387,6.3194,6.3232,273675.0
2018-05-11 14:40:00,16.36,16.37,16.25,16.28,521689.0,6.3232,6.3271,6.2807,6.2923,521689.0
2018-05-11 14:45:00,16.28,16.36,16.28,16.35,193586.0,6.2923,6.3232,6.2923,6.3194,193586.0
2018-05-11 14:50:00,16.35,16.36,16.29,16.34,221592.0,6.3194,6.3232,6.2962,6.3155,221592.0
2018-05-11 14:55:00,16.34,16.34,16.19,16.23,793688.0,6.3155,6.3155,6.2575,6.273,793688.0
2018-05-11 15:00:00,16.23,16.26,16.2,16.21,166690.0,6.273,6.2846,6.2614,6.2653,166690.0
2018-05-11 15:05:00,16.21,16.23,16.18,16.19,298726.0,6.2653,6.273,6.2537,6.2575,298726.0
2018-05-11 15:10:00,16.19,16.22,16.09,16.1,723006.0,6.2575,6.2691,6.2189,6.2228,723006.0
2018-05-11 15:15:00,16.11,16.16,16.09,16.14,630896.0,6.2266,6.2459,6.2189,6.2382,630896.0
2018-05-11 15:20:00,16.14,16.21,16.11,16.2,537423.0,6.2382,6.2653,6.2266,6.2614,537423.0
2018-05-11 15:25:00,16.2,16.22,16.18,16.2,185627.0,6.2614,6.2691,6.2537,6.2614,185627.0
2018-05-11 15:30:00,16.2,16.21,16.15,16.16,171359.0,6.2614,6.2653,6.2421,6.2459,171359.0
2018-05-11 15:35:00,16.16,16.21,16.16,16.18,267084.0,6.2459,6.2653,6.2459,6.2537,267084.0
2018-05-11 15:40:00,16.17,16.18,16.13,16.14,579657.0,6.2498,6.2537,6.2344,6.2382,579657.0
2018-05-11 15:45:00,16.14,16.16,16.12,16.14,480746.0,6.2382,6.2459,6.2305,6.2382,480746.0
2018-05-11 15:50:00,16.14,16.18,16.13,16.18,607104.0,6.2382,6.2537,6.2344,6.2537,607104.0
2018-05-11 15:55:00,16.18,16.2,16.16,16.18,695994.0,6.2537,6.2614,6.2459,6.2537,695994.0
2018-05-14 09:30:00,16.39,16.44,16.3,16.31,652119.0,6.3348,6.3542,6.3001,6.3039,652119.0
2018-05-14 09:35:00,16.31,16.38,16.3,16.37,296827.0,6.3039,6.331,6.3001,6.3271,296827.0
2018-05-14 09:40:00,16.37,16.53,16.36,16.5,492343.0,6.3271,6.389,6.3232,6.3774,492343.0
2018-05-14 09:45:00,16.5,16.6,16.49,16.57,246243.0,6.3774,6.416,6.3735,6.4044,246243.0
2018-05-14 09:50:00,16.58,16.64,16.56,16.64,284183.0,6.4083,6.4315,6.4005,6.4315,284183.0
2018-05-14 09:55:00,16.63,16.68,16.61,16.68,481600.0,6.4276,6.4469,6.4199,6.4469,481600.0
2018-05-14 10:00:00,16.68,16.7,16.58,16.58,625300.0,6.4469,6.4547,6.4083,6.4083,625300.0
2018-05-14 10:05:00,16.57,16.6,16.49,16.53,402918.0,6.4044,6.416,6.3735,6.389,402918.0
2018-05-14 10:10:00,16.54,16.69,16.53,16.69,435264.0,6.3928,6.4508,6.389,6.4508,435264.0
2018-05-14 10:15:00,16.68,16.7,16.64,16.66,344277.0,6.4469,6.4547,6.4315,6.4392,344277.0
2018-05-14 10:20:00,16.66,16.69,16.62,16.66,410548.0,6.4392,6.4508,6.4237,6.4392,410548.0
2018-05-14 10:25:00,16.66,16.72,16.66,16.7,415653.0,6.4392,6.4624,6.4392,6.4547,415653.0
2018-05-14 10:30:00,16.71,16.72,16.66,16.7,291005.0,6.4585,6.4624,6.4392,6.4547,291005.0
2018-05-14 10:35:00,16.69,16.71,16.66,16.69,282772.0,6.4508,6.4585,6.4392,6.4508,282772.0
2018-05-14 10:40:00,16.69,16.76,16.68,16.73,622228.0,6.4508,6.4778,6.4469,6.4663,622228.0
2018-05-14 10:45:00,16.73,16.77,16.72,16.75,536818.0,6.4663,6.4817,6.4624,6.474,536818.0
2018-05-14 10:50:00,16.74,16.77,16.73,16.73,310108.0,6.4701,6.4817,6.4663,6.4663,310108.0
2018-05-14 10:55:00,16.74,16.75,16.66,16.69,176070.0,6.4701,6.474,6.4392,6.4508,176070.0
2018-05-14 11:00:00,16.69,16.75,16.67,16.74,194934.0,6.4508,6.474,6.4431,6.4701,194934.0
2018-05-14 11:05:00,16.75,16.79,16.74,16.79,196446.0,6.474,6.4894,6.4701,6.4894,196446.0
2018-05-14 11:10:00,16.79,16.79,16.74,16.75,170898.0,6.4894,6.4894,6.4701,6.474,170898.0
2018-05-14 11:15:00,16.75,16.78,16.73,16.78,226512.0,6.474,6.4856,6.4663,6.4856,226512.0
2018-05-14 11:20:00,16.78,16.8,16.75,16.78,247140.0,6.4856,6.4933,6.474,6.4856,247140.0
2018-05-14 11:25:00,16.78,16.8,16.76,16.76,88537.0,6.4856,6.4933,6.4778,6.4778,88537.0
2018-05-14 11:30:00,16.76,16.82,16.74,16.82,219109.0,6.4778,6.501,6.4701,6.501,219109.0
2018-05-14 11:35:00,16.81,16.87,16.81,16.85,492634.0,6.4972,6.5204,6.4972,6.5126,492634.0
2018-05-14 11:40:00,16.84,16.88,16.81,16.88,260845.0,6.5088,6.5242,6.4972,6.5242,260845.0
2018-05-14 11:45:00,16.87,16.88,16.79,16.82,643868.0,6.5204,6.5242,6.4894,6.501,643868.0
2018-05-14 11:50:00,16.82,16.83,16.77,16.83,260290.0,6.501,6.5049,6.4817,6.5049,260290.0
2018-05-14 11:55:00,16.83,16.83,16.76,16.78,153916.0,6.5049,6.5049,6.4778,6.4856,153916.0
2018-05-14 12:00:00,16.78,16.78,16.75,16.75,429133.0,6.4856,6.4856,6.474,6.474,429133.0
2018-05-14 12:05:00,16.75,16.75,16.71,16.71,743148.0,6.474,6.474,6.4585,6.4585,743148.0
2018-05-14 12:10:00,16.71,16.72,16.64,16.66,230832.0,6.4585,6.4624,6.4315,6.4392,230832.0
2018-05-14 12:15:00,16.66,16.7,16.64,16.66,225903.0,6.4392,6.4547,6.4315,6.4392,225903.0
2018-05-14 12:20:00,16.66,16.7,16.66,16.7,780330.0,6.4392,6.4547,6.4392,6.4547,780330.0
2018-05-14 12:25:00,16.7,16.7,16.67,16.68,188728.0,6.4547,6.4547,6.4431,6.4469,188728.0
2018-05-14 12:30:00,16.68,16.69,16.66,16.68,176973.0,6.4469,6.4508,6.4392,6.4469,176973.0
2018-05-14 12:35:00,16.68,16.7,16.67,16.69,56328.0,6.4469,6.4547,6.4431,6.4508,56328.0
2018-05-14 12:40:00,16.7,16.74,16.65,16.7,244042.0,6.4547,6.4701,6.4353,6.4547,244042.0
2018-05-14 12:45:00,16.7,16.71,16.65,16.67,864027.0,6.4547,6.4585,6.4353,6.4431,864027.0
2018-05-14 12:50:00,16.67,16.69,16.65,16.67,581920.0,6.4431,6.4508,6.4353,6.4431,581920.0
2018-05-14 12:55:00,16.66,16.69,16.65,16.68,316841.0,6.4392,6.4508,6.4353,6.4469,316841.0
2018-05-14 13:00:00,16.67,16.67,16.56,16.62,533938.0,6.4431,6.4431,6.4005,6.4237,533938.0
2018-05-14 13:05:00,16.63,16.68,16.6,16.67,147747.0,6.4276,6.4469,6.416,6.4431,147747.0
2018-05-14 13:10:00,16.67,16.67,16.62,16.63,239410.0,6.4431,6.4431,6.4237,6.4276,239410.0
2018-05-14 13:15:00,16.63,16.67,16.61,16.61,536035.0,6.4276,6.4431,6.4199,6.4199,536035.0
2018-05-14 13:20:00,16.62,16.63,16.56,16.56,407041.0,6.4237,6.4276,6.4005,6.4005,407041.0
2018-05-14 13:25:00,16.57,16.6,16.53,16.58,165155.0,6.4044,6.416,6.389,6.4083,165155.0
2018-05-14 13:30:00,16.57,16.57,16.53,16.54,114944.0,6.4044,6.4044,6.389,6.3928,114944.0
2018-05-14 13:35:00,16.55,16.61,16.54,16.59,90034.0,6.3967,6.4199,6.3928,6.4121,90034.0
2018-05-14 13:40:00,16.59,16.61,16.54,16.55,153021.0,6.4121,6.4199,6.3928,6.3967,153021.0
2018-05-14 13:45:00,16.55,16.61,16.54,16.57,149707.0,6.3967,6.4199,6.3928,6.4044,149707.0
2018-05-14 13:50:00,16.57,16.64,16.57,16.57,174875.0,6.4044,6.4315,6.4044,6.4044,174875.0
2018-05-14 13:55:00,16.57,16.59,16.57,16.59,100940.0,6.4044,6.4121,6.4044,6.4121,100940.0
2018-05-14 14:00:00,16.59,16.59,16.57,16.58,54329.0,6.4121,6.4121,6.4044,6.4083,54329.0
2018-05-14 14:05:00,16.58,16.6,16.56,16.57,72056.0,6.4083,6.416,6.4005,6.4044,72056.0
2018-05-14 14:10:00,16.57,16.58,16.55,16.56,80376.0,6.4044,6.4083,6.3967,6.4005,80376.0
2018-05-14 14:15:00,16.56,16.56,16.5,16.53,288728.0,6.4005,6.4005,6.3774,6.389,288728.0
2018-05-14 14:20:00,16.53,16.56,16.52,16.55,43790.0,6.389,6.4005,6.3851,6.3967,43790.0
2018-05-14 14:25:00,16.54,16.61,16.53,16.61,183478.0,6.3928,6.4199,6.389,6.4199,183478.0
2018-05-14 14:30:00,16.6,16.62,16.56,16.57,125167.0,6.416,6.4237,6.4005,6.4044,125167.0
2018-05-14 14:35:00,16.57,16.58,16.54,16.55,163608.0,6.4044,6.4083,6.3928,6.3967,163608.0
2018-05-14 14:40:00,16.54,16.58,16.53,16.58,98751.0,6.3928,6.4083,6.389,6.4083,98751.0
2018-05-14 14:45:00,16.58,16.63,16.56,16.59,205050.0,6.4083,6.4276,6.4005,6.4121,205050.0
2018-05-14 14:50:00,16.59,16.66,16.58,16.66,518160.0,6.4121,6.4392,6.4083,6.4392,518160.0
2018-05-14 14:55:00,16.66,16.72,16.64,16.71,272193.0,6.4392,6.4624,6.4315,6.4585,272193.0
2018-05-14 15:00:00,16.71,16.73,16.67,16.67,275181.0,6.4585,6.4663,6.4431,6.4431,275181.0
2018-05-14 15:05:00,16.67,16.68,16.64,16.66,209474.0,6.4431,6.4469,6.4315,6.4392,209474.0
2018-05-14 15:10:00,16.66,16.7,16.65,16.68,108038.0,6.4392,6.4547,6.4353,6.4469,108038.0
2018-05-14 15:15:00,16.68,16.69,16.65,16.66,124412.0,6.4469,6.4508,6.4353,6.4392,124412.0
2018-05-14 15:20:00,16.66,16.67,16.64,16.64,205155.0,6.4392,6.4431,6.4315,6.4315,205155.0
2018-05-14 15:25:00,16.65,16.71,16.64,16.66,399869.0,6.4353,6.4585,6.4315,6.4392,399869.0
2018-05-14 15:30:00,16.67,16.68,16.64,16.65,232905.0,6.4431,6.4469,6.4315,6.4353,232905.0
2018-05-14 15:35:00,16.65,16.67,16.63,16.63,260516.0,6.4353,6.4431,6.4276,6.4276,260516.0
2018-05-14 15:40:00,16.63,16.67,16.62,16.65,252970.0,6.4276,6.4431,6.4237,6.4353,252970.0
2018-05-14 15:45:00,16.64,16.67,16.63,16.65,432174.0,6.4315,6.4431,6.4276,6.4353,432174.0
2018-05-14 15:50:00,16.64,16.66,16.63,16.64,383473.0,6.4315,6.4392,6.4276,6.4315,383473.0
2018-05-14 15:55:00,16.65,16.67,16.64,16.66,950117.0,6.4353,6.4431,6.4315,6.4392,950117.0
2018-05-15 09:30:00,16.39,16.51,16.36,16.49,1032734.0,6.3348,6.3812,6.3232,6.3735,1032734.0
2018-05-15 09:35:00,16.49,16.52,16.42,16.51,575192.0,6.3735,6.3851,6.3464,6.3812,575192.0
2018-05-15 09:40:00,16.51,16.55,16.48,16.5,408586.0,6.3812,6.3967,6.3696,6.3774,408586.0
2018-05-15 09:45:00,16.5,16.52,16.45,16.45,333973.0,6.3774,6.3851,6.358,6.358,333973.0
2018-05-15 09:50:00,16.46,16.46,16.41,16.43,208359.0,6.3619,6.3619,6.3426,6.3503,208359.0
2018-05-15 09:55:00,16.44,16.44,16.38,16.39,528964.0,6.3542,6.3542,6.331,6.3348,528964.0
2018-05-15 10:00:00,16.39,16.45,16.37,16.45,541346.0,6.3348,6.358,6.3271,6.358,541346.0
2018-05-15 10:05:00,16.45,16.47,16.37,16.38,569465.0,6.358,6.3658,6.3271,6.331,569465.0
2018-05-15 10:10:00,16.38,16.43,16.37,16.4,195362.0,6.331,6.3503,6.3271,6.3387,195362.0
2018-05-15 10:15:00,16.39,16.41,16.36,16.4,148945.0,6.3348,6.3426,6.3232,6.3387,148945.0
2018-05-15 10:20:00,16.4,16.48,16.4,16.44,243233.0,6.3387,6.3696,6.3387,6.3542,243233.0
2018-05-15 10:25:00,16.44,16.51,16.42,16.48,255861.0,6.3542,6.3812,6.3464,6.3696,255861.0
2018-05-15 10:30:00,16.48,16.56,16.46,16.56,219454.0,6.3696,6.4005,6.3619,6.4005,219454.0
2018-05-15 10:35:00,16.57,16.58,16.49,16.52,253293.0,6.4044,6.4083,6.3735,6.3851,253293.0
2018-05-15 10:40:00,16.52,16.52,16.45,16.5,123577.0,6.3851,6.3851,6.358,6.3774,123577.0
2018-05-15 10:45:00,16.5,16.52,16.47,16.51,78302.0,6.3774,6.3851,6.3658,6.3812,78302.0
2018-05-15 10:50:00,16.51,16.52,16.48,16.52,202742.0,6.3812,6.3851,6.3696,6.3851,202742.0
2018-05-15 10:55:00,16.52,16.58,16.51,16.55,403058.0,6.3851,6.4083,6.3812,6.3967,403058.0
2018-05-15 11:00:00,16.54,16.59,16.52,16.54,262658.0,6.3928,6.4121,6.3851,6.3928,262658.0
2018-05-15 11:05:00,16.55,16.59,16.54,16.57,221184.0,6.3967,6.4121,6.3928,6.4044,221184.0
2018-05-15 11:10:00,16.57,16.64,16.57,16.6,275624.0,6.4044,6.4315,6.4044,6.416,275624.0
2018-05-15 11:15:00,16.6,16.66,16.58,16.66,208575.0,6.416,6.4392,6.4083,6.4392,208575.0
2018-05-15 11:20:00,16.66,16.7,16.65,16.68,144664.0,6.4392,6.4547,6.4353,6.4469,144664.0
2018-05-15 11:25:00,16.68,16.7,16.64,16.64,154316.0,6.4469,6.4547,6.4315,6.4315,154316.0
2018-05-15 11:30:00,16.65,16.72,16.64,16.7,331990.0,6.4353,6.4624,6.4315,6.4547,331990.0
2018-05-15 11:35:00,16.7,16.7,16.66,16.68,174321.0,6.4547,6.4547,6.4392,6.4469,174321.0
2018-05-15 11:40:00,16.68,16.68,16.62,16.66,92941.0,6.4469,6.4469,6.4237,6.4392,92941.0
2018-05-15 11:45:00,16.66,16.69,16.65,16.69,184989.0,6.4392,6.4508,6.4353,6.4508,184989.0
2018-05-15 11:50:00,16.69,16.75,16.68,16.75,248168.0,6.4508,6.474,6.4469,6.474,248168.0
2018-05-15 11:55:00,16.74,16.79,16.71,16.73,521335.0,6.4701,6.4894,6.4585,6.4663,521335.0
2018-05-15 12:00:00,16.74,16.78,16.73,16.76,164663.0,6.4701,6.4856,6.4663,6.4778,164663.0
2018-05-15 12:05:00,16.76,16.82,16.75,16.8,299855.0,6.4778,6.501,6.474,6.4933,299855.0
2018-05-15 12:10:00,16.8,16.81,16.74,16.75,150724.0,6.4933,6.4972,6.4701,6.474,150724.0
2018-05-15 12:15:00,16.75,16.79,16.74,16.78,157097.0,6.474,6.4894,6.4701,6.4856,157097.0
2018-05-15 12:20:00,16.78,16.82,16.77,16.8,275881.0,6.4856,6.501,6.4817,6.4933,275881.0
2018-05-15 12:25:00,16.8,16.84,16.79,16.84,167150.0,6.4933,6.5088,6.4894,6.5088,167150.0
2018-05-15 12:30:00,16.83,16.87,16.83,16.85,123109.0,6.5049,6.5204,6.5049,6.5126,123109.0
2018-05-15 12:35:00,16.85,16.87,16.83,16.85,80853.0,6.5126,6.5204,6.5049,6.5126,80853.0
2018-05-15 12:40:00,16.85,16.87,16.83,16.87,71722.0,6.5126,6.5204,6.5049,6.5204,71722.0
2018-05-15 12:45:00,16.87,16.92,16.86,16.88,262927.0,6.5204,6.5397,6.5165,6.5242,262927.0
2018-05-15 12:50:00,16.88,16.93,16.88,16.91,268443.0,6.5242,6.5436,6.5242,6.5358,268443.0
2018-05-15 12:55:00,16.91,16.92,16.88,16.89,737538.0,6.5358,6.5397,6.5242,6.5281,737538.0
2018-05-15 13:00:00,16.89,16.91,16.87,16.89,791169.0,6.5281,6.5358,6.5204,6.5281,791169.0
2018-05-15 13:05:00,16.89,16.9,16.86,16.87,167238.0,6.5281,6.532,6.5165,6.5204,167238.0
2018-05-15 13:10:00,16.86,16.89,16.84,16.87,773323.0,6.5165,6.5281,6.5088,6.5204,773323.0
2018-05-15 13:15:00,16.88,16.89,16.85,16.88,654678.0,6.5242,6.5281,6.5126,6.5242,654678.0
2018-05-15 13:20:00,16.88,16.91,16.85,16.88,96053.0,6.5242,6.5358,6.5126,6.5242,96053.0
2018-05-15 13:25:00,16.87,16.92,16.87,16.89,53805.0,6.5204,6.5397,6.5204,6.5281,53805.0
2018-05-15 13:30:00,16.89,16.9,16.87,16.88,84969.0,6.5281,6.532,6.5204,6.5242,84969.0
2018-05-15 13:35:00,16.89,16.9,16.86,16.88,69781.0,6.5281,6.532,6.5165,6.5242,69781.0
2018-05-15 13:40:00,16.88,16.93,16.86,16.88,236929.0,6.5242,6.5436,6.5165,6.5242,236929.0
2018-05-15 13:45:00,16.88,16.92,16.86,16.91,144334.0,6.5242,6.5397,6.5165,6.5358,144334.0
2018-05-15 13:50:00,16.91,16.94,16.89,16.92,261352.0,6.5358,6.5474,6.5281,6.5397,261352.0
2018-05-15 13:55:00,16.92,16.94,16.88,16.89,1159220.0,6.5397,6.5474,6.5242,6.5281,1159220.0
2018-05-15 14:00:00,16.89,16.91,16.87,16.88,214071.0,6.5281,6.5358,6.5204,6.5242,214071.0
2018-05-15 14:05:00,16.89,16.9,16.82,16.82,149611.0,6.5281,6.532,6.501,6.501,149611.0
2018-05-15 14:10:00,16.82,16.84,16.79,16.82,356300.0,6.501,6.5088,6.4894,6.501,356300.0
2018-05-15 14:15:00,16.82,16.83,16.71,16.73,337501.0,6.501,6.5049,6.4585,6.4663,337501.0
2018-05-15 14:20:00,16.73,16.74,16.67,16.72,166389.0,6.4663,6.4701,6.4431,6.4624,166389.0
2018-05-15 14:25:00,16.72,16.78,16.69,16.75,275266.0,6.4624,6.4856,6.4508,6.474,275266.0
2018-05-15 14:30:00,16.75,16.8,16.75,16.8,260144.0,6.474,6.4933,6.474,6.4933,260144.0
2018-05-15 14:35:00,16.8,16.81,16.78,16.79,62647.0,6.4933,6.4972,6.4856,6.4894,62647.0
2018-05-15 14:40:00,16.79,16.81,16.75,16.78,396315.0,6.4894,6.4972,6.474,6.4856,396315.0
2018-05-15 14:45:00,16.78,16.79,16.74,16.77,188690.0,6.4856,6.4894,6.4701,6.4817,188690.0
2018-05-15 14:50:00,16.77,16.79,16.77,16.77,139106.0,6.4817,6.4894,6.4817,6.4817,139106.0
2018-05-15 14:55:00,16.77,16.78,16.76,16.77,171949.0,6.4817,6.4856,6.4778,6.4817,171949.0
2018-05-15 15:00:00,16.78,16.78,16.72,16.72,169770.0,6.4856,6.4856,6.4624,6.4624,169770.0
2018-05-15 15:05:00,16.73,16.73,16.69,16.73,371436.0,6.4663,6.4663,6.4508,6.4663,371436.0
2018-05-15 15:10:00,16.73,16.77,16.72,16.76,206784.0,6.4663,6.4817,6.4624,6.4778,206784.0
2018-05-15 15:15:00,16.76,16.82,16.76,16.8,234491.0,6.4778,6.501,6.4778,6.4933,234491.0
2018-05-15 15:20:00,16.8,16.84,16.8,16.82,187728.0,6.4933,6.5088,6.4933,6.501,187728.0
2018-05-15 15:25:00,16.82,16.84,16.75,16.78,415021.0,6.501,6.5088,6.474,6.4856,415021.0
2018-05-15 15:30:00,16.77,16.82,16.77,16.79,230477.0,6.4817,6.501,6.4817,6.4894,230477.0
2018-05-15 15:35:00,16.79,16.81,16.74,16.76,354096.0,6.4894,6.4972,6.4701,6.4778,354096.0
2018-05-15 15:40:00,16.76,16.79,16.75,16.77,302519.0,6.4778,6.4894,6.474,6.4817,302519.0
2018-05-15 15:45:00,16.78,16.82,16.75,16.79,605523.0,6.4856,6.501,6.474,6.4894,605523.0
2018-05-15 15:50:00,16.8,16.8,16.78,16.79,349014.0,6.4933,6.4933,6.4856,6.4894,349014.0
2018-05-15 15:55:00,16.79,16.89,16.78,16.86,1681587.0,6.4894,6.5281,6.4856,6.5165,1681587.0
2018-05-16 09:30:00,16.94,17.17,16.81,17.1,824232.0,6.5474,6.6363,6.4972,6.6093,824232.0
2018-05-16 09:35:00,17.1,17.2,17.06,17.17,563755.0,6.6093,6.6479,6.5938,6.6363,563755.0
2018-05-16 09:40:00,17.18,17.18,17.07,17.09,424000.0,6.6402,6.6402,6.5977,6.6054,424000.0
2018-05-16 09:45:00,17.09,17.2,17.08,17.16,642156.0,6.6054,6.6479,6.6015,6.6325,642156.0
2018-05-16 09:50:00,17.16,17.19,17.12,17.17,683198.0,6.6325,6.644,6.617,6.6363,683198.0
2018-05-16 09:55:00,17.17,17.18,17.04,17.1,1046843.0,6.6363,6.6402,6.5861,6.6093,1046843.0
2018-05-16 10:00:00,17.1,17.17,17.07,17.14,273784.0,6.6093,6.6363,6.5977,6.6247,273784.0
2018-05-16 10:05:00,17.15,17.18,17.12,17.17,262064.0,6.6286,6.6402,6.617,6.6363,262064.0
2018-05-16 10:10:00,17.16,17.18,17.06,17.07,358953.0,6.6325,6.6402,6.5938,6.5977,358953.0
2018-05-16 10:15:00,17.07,17.11,17.03,17.05,134808.0,6.5977,6.6131,6.5822,6.5899,134808.0
2018-05-16 10:20:00,17.05,17.09,17.03,17.06,190407.0,6.5899,6.6054,6.5822,6.5938,190407.0
2018-05-16 10:25:00,17.07,17.07,17.01,17.02,174320.0,6.5977,6.5977,6.5745,6.5783,174320.0
2018-05-16 10:30:00,17.02,17.09,17.02,17.08,611262.0,6.5783,6.6054,6.5783,6.6015,611262.0
2018-05-16 10:35:00,17.08,17.12,17.07,17.1,308260.0,6.6015,6.617,6.5977,6.6093,308260.0
2018-05-16 10:40:00,17.1,17.11,17.06,17.1,162534.0,6.6093,6.6131,6.5938,6.6093,162534.0
2018-05-16 10:45:00,17.11,17.13,17.08,17.09,278486.0,6.6131,6.6209,6.6015,6.6054,278486.0
2018-05-16 10:50:00,17.09,17.13,17.08,17.13,235179.0,6.6054,6.6209,6.6015,6.6209,235179.0
2018-05-16 10:55:00,17.13,17.14,17.11,17.14,198432.0,6.6209,6.6247,6.6131,6.6247,198432.0
2018-05-16 11:00:00,17.14,17.15,17.09,17.12,172594.0,6.6247,6.6286,6.6054,6.617,172594.0
2018-05-16 11:05:00,17.11,17.14,17.11,17.14,107325.0,6.6131,6.6247,6.6131,6.6247,107325.0
2018-05-16 11:10:00,17.14,17.14,17.11,17.12,113569.0,6.6247,6.6247,6.6131,6.617,113569.0
2018-05-16 11:15:00,17.13,17.14,17.11,17.12,99896.0,6.6209,6.6247,6.6131,6.617,99896.0
2018-05-16 11:20:00,17.13,17.16,17.11,17.13,147401.0,6.6209,6.6325,6.6131,6.6209,147401.0
2018-05-16 11:25:00,17.12,17.13,17.08,17.09,156073.0,6.617,6.6209,6.6015,6.6054,156073.0
2018-05-16 11:30:00,17.08,17.1,17.04,17.07,188275.0,6.6015,6.6093,6.5861,6.5977,188275.0
2018-05-16 11:35:00,17.07,17.09,17.04,17.07,145131.0,6.5977,6.6054,6.5861,6.5977,145131.0
2018-05-16 11:40:00,17.07,17.08,17.03,17.04,116465.0,6.5977,6.6015,6.5822,6.5861,116465.0
2018-05-16 11:45:00,17.04,17.08,17.02,17.07,341850.0,6.5861,6.6015,6.5783,6.5977,341850.0
2018-05-16 11:50:00,17.07,17.08,17.04,17.05,130406.0,6.5977,6.6015,6.5861,6.5899,130406.0
2018-05-16 11:55:00,17.05,17.07,17.03,17.07,86849.0,6.5899,6.5977,6.5822,6.5977,86849.0
2018-05-16 12:00:00,17.07,17.11,17.07,17.11,124005.0,6.5977,6.6131,6.5977,6.6131,124005.0
2018-05-16 12:05:00,17.11,17.14,17.11,17.11,86176.0,6.6131,6.6247,6.6131,6.6131,86176.0
2018-05-16 12:10:00,17.12,17.13,17.07,17.09,94747.0,6.617,6.6209,6.5977,6.6054,94747.0
2018-05-16 12:15:00,17.09,17.12,17.06,17.12,171859.0,6.6054,6.617,6.5938,6.617,171859.0
2018-05-16 12:20:00,17.12,17.12,17.09,17.09,46376.0,6.617,6.617,6.6054,6.6054,46376.0
2018-05-16 12:25:00,17.1,17.11,17.06,17.06,52775.0,6.6093,6.6131,6.5938,6.5938,52775.0
2018-05-16 12:30:00,17.07,17.12,17.06,17.11,116106.0,6.5977,6.617,6.5938,6.6131,116106.0
2018-05-16 12:35:00,17.11,17.14,17.1,17.14,91188.0,6.6131,6.6247,6.6093,6.6247,91188.0
2018-05-16 12:40:00,17.14,17.17,17.13,17.16,128024.0,6.6247,6.6363,6.6209,6.6325,128024.0
2018-05-16 12:45:00,17.16,17.16,17.13,17.13,40196.0,6.6325,6.6325,6.6209,6.6209,40196.0
2018-05-16 12:50:00,17.14,17.16,17.13,17.14,93081.0,6.6247,6.6325,6.6209,6.6247,93081.0
2018-05-16 12:55:00,17.14,17.16,17.12,17.16,65904.0,6.6247,6.6325,6.617,6.6325,65904.0
2018-05-16 13:00:00,17.16,17.16,17.13,17.14,87158.0,6.6325,6.6325,6.6209,6.6247,87158.0
2018-05-16 13:05:00,17.14,17.17,17.13,17.14,105864.0,6.6247,6.6363,6.6209,6.6247,105864.0
2018-05-16 13:10:00,17.14,17.14,17.11,17.12,89821.0,6.6247,6.6247,6.6131,6.617,89821.0
2018-05-16 13:15:00,17.12,17.13,17.1,17.11,29266.0,6.617,6.6209,6.6093,6.6131,29266.0
2018-05-16 13:20:00,17.1,17.1,17.08,17.09,229356.0,6.6093,6.6093,6.6015,6.6054,229356.0
2018-05-16 13:25:00,17.09,17.11,17.07,17.1,126846.0,6.6054,6.6131,6.5977,6.6093,126846.0
2018-05-16 13:30:00,17.1,17.12,17.05,17.05,162000.0,6.6093,6.617,6.5899,6.5899,162000.0
2018-05-16 13:35:00,17.05,17.09,17.04,17.06,112187.0,6.5899,6.6054,6.5861,6.5938,112187.0
2018-05-16 13:40:00,17.06,17.09,17.05,17.09,143949.0,6.5938,6.6054,6.5899,6.6054,143949.0
2018-05-16 13:45:00,17.09,17.12,17.06,17.1,152139.0,6.6054,6.617,6.5938,6.6093,152139.0
2018-05-16 13:50:00,17.1,17.1,17.08,17.1,75017.0,6.6093,6.6093,6.6015,6.6093,75017.0
2018-05-16 13:55:00,17.1,17.14,17.09,17.13,85071.0,6.6093,6.6247,6.6054,6.6209,85071.0
2018-05-16 14:00:00,17.13,17.15,17.13,17.14,75943.0,6.6209,6.6286,6.6209,6.6247,75943.0
2018-05-16 14:05:00,17.14,17.15,17.11,17.12,72175.0,6.6247,6.6286,6.6131,6.617,72175.0
2018-05-16 14:10:00,17.12,17.13,17.1,17.1,83344.0,6.617,6.6209,6.6093,6.6093,83344.0
2018-05-16 14:15:00,17.1,17.1,17.03,17.04,183866.0,6.6093,6.6093,6.5822,6.5861,183866.0
2018-05-16 14:20:00,17.04,17.09,17.03,17.07,232249.0,6.5861,6.6054,6.5822,6.5977,232249.0
2018-05-16 14:25:00,17.07,17.1,17.05,17.08,144531.0,6.5977,6.6093,6.5899,6.6015,144531.0
2018-05-16 14:30:00,17.09,17.11,17.07,17.09,194661.0,6.6054,6.6131,6.5977,6.6054,194661.0
2018-05-16 14:35:00,17.09,17.1,17.01,17.02,337751.0,6.6054,6.6093,6.5745,6.5783,337751.0
2018-05-16 14:40:00,17.02,17.05,17.01,17.04,143473.0,6.5783,6.5899,6.5745,6.5861,143473.0
2018-05-16 14:45:00,17.04,17.04,16.97,16.98,295245.0,6.5861,6.5861,6.559,6.5629,295245.0
2018-05-16 14:50:00,16.98,17.04,16.97,17.02,200302.0,6.5629,6.5861,6.559,6.5783,200302.0
2018-05-16 14:55:00,17.02,17.05,17.02,17.04,82954.0,6.5783,6.5899,6.5783,6.5861,82954.0
2018-05-16 15:00:00,17.05,17.05,17.03,17.04,63807.0,6.5899,6.5899,6.5822,6.5861,63807.0
2018-05-16 15:05:00,17.03,17.05,17.03,17.04,188487.0,6.5822,6.5899,6.5822,6.5861,188487.0
2018-05-16 15:10:00,17.03,17.04,17.0,17.04,190190.0,6.5822,6.5861,6.5706,6.5861,190190.0
2018-05-16 15:15:00,17.04,17.06,17.0,17.0,119802.0,6.5861,6.5938,6.5706,6.5706,119802.0
2018-05-16 15:20:00,17.0,17.04,17.0,17.02,133073.0,6.5706,6.5861,6.5706,6.5783,133073.0
2018-05-16 15:25:00,17.02,17.03,17.0,17.01,67002.0,6.5783,6.5822,6.5706,6.5745,67002.0
2018-05-16 15:30:00,17.01,17.05,17.0,17.05,244996.0,6.5745,6.5899,6.5706,6.5899,244996.0
2018-05-16 15:35:00,17.05,17.09,17.04,17.09,177534.0,6.5899,6.6054,6.5861,6.6054,177534.0
2018-05-16 15:40:00,17.09,17.11,17.07,17.09,472526.0,6.6054,6.6131,6.5977,6.6054,472526.0
2018-05-16 15:45:00,17.09,17.09,17.05,17.05,1834274.0,6.6054,6.6054,6.5899,6.5899,1834274.0
2018-05-16 15:50:00,17.05,17.09,17.05,17.07,1011910.0,6.5899,6.6054,6.5899,6.5977,1011910.0
2018-05-16 15:55:00,17.07,17.14,17.07,17.13,1083938.0,6.5977,6.6247,6.5977,6.6209,1083938.0
2018-05-17 09:30:00,16.88,16.91,16.8,16.81,871018.0,6.5242,6.5358,6.4933,6.4972,871018.0
2018-05-17 09:35:00,16.82,16.84,16.73,16.78,707111.0,6.501,6.5088,6.4663,6.4856,707111.0
2018-05-17 09:40:00,16.78,16.88,16.74,16.87,552836.0,6.4856,6.5242,6.4701,6.5204,552836.0
2018-05-17 09:45:00,16.87,16.96,16.85,16.96,359243.0,6.5204,6.5552,6.5126,6.5552,359243.0
2018-05-17 09:50:00,16.96,17.04,16.94,16.96,582056.0,6.5552,6.5861,6.5474,6.5552,582056.0
2018-05-17 09:55:00,16.96,16.97,16.85,16.89,318217.0,6.5552,6.559,6.5126,6.5281,318217.0
2018-05-17 10:00:00,16.89,16.96,16.88,16.9,361003.0,6.5281,6.5552,6.5242,6.532,361003.0
2018-05-17 10:05:00,16.91,16.92,16.88,16.89,570519.0,6.5358,6.5397,6.5242,6.5281,570519.0
2018-05-17 10:10:00,16.88,16.9,16.85,16.86,188286.0,6.5242,6.532,6.5126,6.5165,188286.0
2018-05-17 10:15:00,16.86,16.87,16.84,16.87,129073.0,6.5165,6.5204,6.5088,6.5204,129073.0
2018-05-17 10:20:00,16.87,16.96,16.86,16.94,181785.0,6.5204,6.5552,6.5165,6.5474,181785.0
2018-05-17 10:25:00,16.94,16.95,16.89,16.91,285855.0,6.5474,6.5513,6.5281,6.5358,285855.0
2018-05-17 10:30:00,16.91,17.05,16.91,17.03,332410.0,6.5358,6.5899,6.5358,6.5822,332410.0
2018-05-17 10:35:00,17.03,17.09,17.0,17.04,204222.0,6.5822,6.6054,6.5706,6.5861,204222.0
2018-05-17 10:40:00,17.03,17.08,17.01,17.06,233509.0,6.5822,6.6015,6.5745,6.5938,233509.0
2018-05-17 10:45:00,17.06,17.08,17.02,17.04,164255.0,6.5938,6.6015,6.5783,6.5861,164255.0
2018-05-17 10:50:00,17.04,17.08,17.02,17.07,117315.0,6.5861,6.6015,6.5783,6.5977,117315.0
2018-05-17 10:55:00,17.07,17.12,17.07,17.1,134682.0,6.5977,6.617,6.5977,6.6093,134682.0
2018-05-17 11:00:00,17.11,17.11,17.02,17.05,178121.0,6.6131,6.6131,6.5783,6.5899,178121.0
2018-05-17 11:05:00,17.05,17.07,17.01,17.01,164891.0,6.5899,6.5977,6.5745,6.5745,164891.0
2018-05-17 11:10:00,17.01,17.04,17.0,17.02,83136.0,6.5745,6.5861,6.5706,6.5783,83136.0
2018-05-17 11:15:00,17.02,17.02,16.93,16.95,260558.0,6.5783,6.5783,6.5436,6.5513,260558.0
2018-05-17 11:20:00,16.95,16.96,16.85,16.89,1135572.0,6.5513,6.5552,6.5126,6.5281,1135572.0
2018-05-17 11:25:00,16.89,16.9,16.85,16.88,187519.0,6.5281,6.532,6.5126,6.5242,187519.0
2018-05-17 11:30:00,16.89,16.93,16.86,16.92,1240045.0,6.5281,6.5436,6.5165,6.5397,1240045.0
2018-05-17 11:35:00,16.92,16.93,16.88,16.92,245620.0,6.5397,6.5436,6.5242,6.5397,245620.0
2018-05-17 11:40:00,16.92,16.93,16.89,16.9,101504.0,6.5397,6.5436,6.5281,6.532,101504.0
2018-05-17 11:45:00,16.9,16.94,16.89,16.9,381730.0,6.532,6.5474,6.5281,6.532,381730.0
2018-05-17 11:50:00,16.91,16.91,16.86,16.86,239119.0,6.5358,6.5358,6.5165,6.5165,239119.0
2018-05-17 11:55:00,16.87,16.9,16.83,16.86,638973.0,6.5204,6.532,6.5049,6.5165,638973.0
2018-05-17 12:00:00,16.86,16.91,16.86,16.88,37562.0,6.5165,6.5358,6.5165,6.5242,37562.0
2018-05-17 12:05:00,16.88,16.89,16.85,16.87,246031.0,6.5242,6.5281,6.5126,6.5204,246031.0
2018-05-17 12:10:00,16.87,16.9,16.86,16.88,122451.0,6.5204,6.532,6.5165,6.5242,122451.0
2018-05-17 12:15:00,16.88,16.89,16.86,16.87,100738.0,6.5242,6.5281,6.5165,6.5204,100738.0
2018-05-17 12:20:00,16.87,16.9,16.86,16.89,132889.0,6.5204,6.532,6.5165,6.5281,132889.0
2018-05-17 12:25:00,16.89,16.91,16.87,16.89,198083.0,6.5281,6.5358,6.5204,6.5281,198083.0
2018-05-17 12:30:00,16.88,16.91,16.88,16.89,164482.0,6.5242,6.5358,6.5242,6.5281,164482.0
2018-05-17 12:35:00,16.89,16.89,16.84,16.84,154506.0,6.5281,6.5281,6.5088,6.5088,154506.0
2018-05-17 12:40:00,16.84,16.86,16.82,16.86,374294.0,6.5088,6.5165,6.501,6.5165,374294.0
2018-05-17 12:45:00,16.87,16.87,16.82,16.83,330200.0,6.5204,6.5204,6.501,6.5049,330200.0
2018-05-17 12:50:00,16.82,16.83,16.74,16.78,435282.0,6.501,6.5049,6.4701,6.4856,435282.0
2018-05-17 12:55:00,16.78,16.79,16.75,16.78,90787.0,6.4856,6.4894,6.474,6.4856,90787.0
2018-05-17 13:00:00,16.78,16.83,16.77,16.82,65222.0,6.4856,6.5049,6.4817,6.501,65222.0
2018-05-17 13:05:00,16.82,16.82,16.78,16.79,286105.0,6.501,6.501,6.4856,6.4894,286105.0
2018-05-17 13:10:00,16.79,16.82,16.79,16.8,46485.0,6.4894,6.501,6.4894,6.4933,46485.0
2018-05-17 13:15:00,16.8,16.85,16.8,16.82,72667.0,6.4933,6.5126,6.4933,6.501,72667.0
2018-05-17 13:20:00,16.82,16.86,16.82,16.86,174553.0,6.501,6.5165,6.501,6.5165,174553.0
2018-05-17 13:25:00,16.86,16.86,16.82,16.82,209337.0,6.5165,6.5165,6.501,6.501,209337.0
2018-05-17 13:30:00,16.82,16.83,16.76,16.76,396197.0,6.501,6.5049,6.4778,6.4778,396197.0
2018-05-17 13:35:00,16.77,16.79,16.71,16.71,325136.0,6.4817,6.4894,6.4585,6.4585,325136.0
2018-05-17 13:40:00,16.71,16.75,16.68,16.7,677173.0,6.4585,6.474,6.4469,6.4547,677173.0
2018-05-17 13:45:00,16.7,16.76,16.68,16.75,259400.0,6.4547,6.4778,6.4469,6.474,259400.0
2018-05-17 13:50:00,16.75,16.76,16.7,16.7,410765.0,6.474,6.4778,6.4547,6.4547,410765.0
2018-05-17 13:55:00,16.71,16.73,16.66,16.66,378976.0,6.4585,6.4663,6.4392,6.4392,378976.0
2018-05-17 14:00:00,16.66,16.67,16.52,16.57,1240976.0,6.4392,6.4431,6.3851,6.4044,1240976.0
2018-05-17 14:05:00,16.57,16.65,16.54,16.65,528875.0,6.4044,6.4353,6.3928,6.4353,528875.0
2018-05-17 14:10:00,16.65,16.68,16.62,16.65,150305.0,6.4353,6.4469,6.4237,6.4353,150305.0
2018-05-17 14:15:00,16.65,16.68,16.62,16.67,188702.0,6.4353,6.4469,6.4237,6.4431,188702.0
2018-05-17 14:20:00,16.67,16.68,16.58,16.61,222482.0,6.4431,6.4469,6.4083,6.4199,222482.0
2018-05-17 14:25:00,16.61,16.7,16.6,16.68,244386.0,6.4199,6.4547,6.416,6.4469,244386.0
2018-05-17 14:30:00,16.68,16.69,16.61,16.62,286360.0,6.4469,6.4508,6.4199,6.4237,286360.0
2018-05-17 14:35:00,16.62,16.64,16.45,16.46,779938.0,6.4237,6.4315,6.358,6.3619,779938.0
2018-05-17 14:40:00,16.46,16.55,16.44,16.54,919096.0,6.3619,6.3967,6.3542,6.3928,919096.0
2018-05-17 14:45:00,16.53,16.53,16.44,16.45,495600.0,6.389,6.389,6.3542,6.358,495600.0
2018-05-17 14:50:00,16.45,16.5,16.42,16.45,444313.0,6.358,6.3774,6.3464,6.358,444313.0
2018-05-17 14:55:00,16.45,16.46,16.35,16.38,643406.0,6.358,6.3619,6.3194,6.331,643406.0
2018-05-17 15:00:00,16.38,16.43,16.37,16.38,505033.0,6.331,6.3503,6.3271,6.331,505033.0
2018-05-17 15:05:00,16.38,16.44,16.37,16.44,471263.0,6.331,6.3542,6.3271,6.3542,471263.0
2018-05-17 15:10:00,16.44,16.44,16.33,16.35,604697.0,6.3542,6.3542,6.3117,6.3194,604697.0
2018-05-17 15:15:00,16.35,16.35,16.24,16.25,969010.0,6.3194,6.3194,6.2769,6.2807,969010.0
2018-05-17 15:20:00,16.25,16.27,16.18,16.23,1012404.0,6.2807,6.2885,6.2537,6.273,1012404.0
2018-05-17 15:25:00,16.23,16.25,16.18,16.21,536891.0,6.273,6.2807,6.2537,6.2653,536891.0
2018-05-17 15:30:00,16.21,16.28,16.19,16.27,852969.0,6.2653,6.2923,6.2575,6.2885,852969.0
2018-05-17 15:35:00,16.27,16.34,16.26,16.33,629867.0,6.2885,6.3155,6.2846,6.3117,629867.0
2018-05-17 15:40:00,16.33,16.46,16.3,16.44,862749.0,6.3117,6.3619,6.3001,6.3542,862749.0
2018-05-17 15:45:00,16.44,16.49,16.4,16.48,603934.0,6.3542,6.3735,6.3387,6.3696,603934.0
2018-05-17 15:50:00,16.49,16.51,16.45,16.46,709994.0,6.3735,6.3812,6.358,6.3619,709994.0
2018-05-17 15:55:00,16.47,16.47,16.44,16.47,1093908.0,6.3658,6.3658,6.3542,6.3658,1093908.0
2018-05-18 09:30:00,16.18,16.32,16.11,16.31,761693.0,6.2537,6.3078,6.2266,6.3039,761693.0
2018-05-18 09:35:00,16.31,16.47,16.3,16.39,587756.0,6.3039,6.3658,6.3001,6.3348,587756.0
2018-05-18 09:40:00,16.39,16.41,16.3,16.4,472728.0,6.3348,6.3426,6.3001,6.3387,472728.0
2018-05-18 09:45:00,16.39,16.4,16.3,16.34,864407.0,6.3348,6.3387,6.3001,6.3155,864407.0
2018-05-18 09:50:00,16.35,16.35,16.25,16.26,668130.0,6.3194,6.3194,6.2807,6.2846,668130.0
2018-05-18 09:55:00,16.26,16.28,16.22,16.28,462529.0,6.2846,6.2923,6.2691,6.2923,462529.0
2018-05-18 10:00:00,16.28,16.28,16.17,16.19,378379.0,6.2923,6.2923,6.2498,6.2575,378379.0
2018-05-18 10:05:00,16.19,16.33,16.17,16.32,301157.0,6.2575,6.3117,6.2498,6.3078,301157.0
2018-05-18 10:10:00,16.32,16.37,16.28,16.37,445799.0,6.3078,6.3271,6.2923,6.3271,445799.0
2018-05-18 10:15:00,16.37,16.43,16.34,16.35,380820.0,6.3271,6.3503,6.3155,6.3194,380820.0
2018-05-18 10:20:00,16.34,16.4,16.29,16.39,172003.0,6.3155,6.3387,6.2962,6.3348,172003.0
2018-05-18 10:25:00,16.39,16.4,16.3,16.33,230139.0,6.3348,6.3387,6.3001,6.3117,230139.0
2018-05-18 10:30:00,16.34,16.35,16.3,16.31,224121.0,6.3155,6.3194,6.3001,6.3039,224121.0
2018-05-18 10:35:00,16.31,16.36,16.27,16.32,176535.0,6.3039,6.3232,6.2885,6.3078,176535.0
2018-05-18 10:40:00,16.32,16.34,16.29,16.3,165329.0,6.3078,6.3155,6.2962,6.3001,165329.0
2018-05-18 10:45:00,16.3,16.34,16.28,16.28,147396.0,6.3001,6.3155,6.2923,6.2923,147396.0
2018-05-18 10:50:00,16.28,16.31,16.26,16.28,188164.0,6.2923,6.3039,6.2846,6.2923,188164.0
2018-05-18 10:55:00,16.28,16.29,16.2,16.27,313410.0,6.2923,6.2962,6.2614,6.2885,313410.0
2018-05-18 11:00:00,16.27,16.28,16.21,16.22,205046.0,6.2885,6.2923,6.2653,6.2691,205046.0
2018-05-18 11:05:00,16.22,16.25,16.19,16.21,72839.0,6.2691,6.2807,6.2575,6.2653,72839.0
2018-05-18 11:10:00,16.21,16.25,16.19,16.2,232329.0,6.2653,6.2807,6.2575,6.2614,232329.0
2018-05-18 11:15:00,16.19,16.21,16.15,16.19,237387.0,6.2575,6.2653,6.2421,6.2575,237387.0
2018-05-18 11:20:00,16.19,16.19,16.13,16.13,214731.0,6.2575,6.2575,6.2344,6.2344,214731.0
2018-05-18 11:25:00,16.13,16.15,16.05,16.09,459037.0,6.2344,6.2421,6.2034,6.2189,459037.0
2018-05-18 11:30:00,16.09,16.2,16.06,16.14,573916.0,6.2189,6.2614,6.2073,6.2382,573916.0
2018-05-18 11:35:00,16.14,16.2,16.13,16.19,135203.0,6.2382,6.2614,6.2344,6.2575,135203.0
2018-05-18 11:40:00,16.19,16.2,16.1,16.11,159036.0,6.2575,6.2614,6.2228,6.2266,159036.0
2018-05-18 11:45:00,16.11,16.19,16.08,16.18,149574.0,6.2266,6.2575,6.215,6.2537,149574.0
2018-05-18 11:50:00,16.18,16.22,16.17,16.19,127734.0,6.2537,6.2691,6.2498,6.2575,127734.0
2018-05-18 11:55:00,16.19,16.2,16.13,16.13,101030.0,6.2575,6.2614,6.2344,6.2344,101030.0
2018-05-18 12:00:00,16.13,16.15,16.1,16.13,128719.0,6.2344,6.2421,6.2228,6.2344,128719.0
2018-05-18 12:05:00,16.13,16.14,16.08,16.12,227066.0,6.2344,6.2382,6.215,6.2305,227066.0
2018-05-18 12:10:00,16.12,16.14,16.07,16.09,275953.0,6.2305,6.2382,6.2112,6.2189,275953.0
2018-05-18 12:15:00,16.09,16.13,16.06,16.12,192443.0,6.2189,6.2344,6.2073,6.2305,192443.0
2018-05-18 12:20:00,16.12,16.12,16.07,16.07,126846.0,6.2305,6.2305,6.2112,6.2112,126846.0
2018-05-18 12:25:00,16.07,16.12,16.05,16.12,175510.0,6.2112,6.2305,6.2034,6.2305,175510.0
2018-05-18 12:30:00,16.12,16.18,16.11,16.14,229439.0,6.2305,6.2537,6.2266,6.2382,229439.0
2018-05-18 12:35:00,16.14,16.14,16.07,16.11,194452.0,6.2382,6.2382,6.2112,6.2266,194452.0
2018-05-18 12:40:00,16.11,16.13,16.05,16.08,302996.0,6.2266,6.2344,6.2034,6.215,302996.0
2018-05-18 12:45:00,16.07,16.08,15.97,16.01,588430.0,6.2112,6.215,6.1725,6.188,588430.0
2018-05-18 12:50:00,16.01,16.01,15.92,15.92,515121.0,6.188,6.188,6.1532,6.1532,515121.0
2018-05-18 12:55:00,15.92,15.93,15.85,15.89,622845.0,6.1532,6.157,6.1261,6.1416,622845.0
2018-05-18 13:00:00,15.9,15.95,15.85,15.94,291486.0,6.1455,6.1648,6.1261,6.1609,291486.0
2018-05-18 13:05:00,15.94,15.94,15.91,15.94,198909.0,6.1609,6.1609,6.1493,6.1609,198909.0
2018-05-18 13:10:00,15.94,16.04,15.93,16.0,277516.0,6.1609,6.1996,6.157,6.1841,277516.0
2018-05-18 13:15:00,16.0,16.07,15.98,15.99,258063.0,6.1841,6.2112,6.1764,6.1802,258063.0
2018-05-18 13:20:00,15.99,16.03,15.92,16.02,313703.0,6.1802,6.1957,6.1532,6.1918,313703.0
2018-05-18 13:25:00,16.03,16.05,15.98,16.03,190437.0,6.1957,6.2034,6.1764,6.1957,190437.0
2018-05-18 13:30:00,16.04,16.1,15.96,15.96,575365.0,6.1996,6.2228,6.1686,6.1686,575365.0
2018-05-18 13:35:00,15.96,15.97,15.89,15.92,378921.0,6.1686,6.1725,6.1416,6.1532,378921.0
2018-05-18 13:40:00,15.92,15.94,15.88,15.89,263608.0,6.1532,6.1609,6.1377,6.1416,263608.0
2018-05-18 13:45:00,15.89,15.96,15.89,15.96,288979.0,6.1416,6.1686,6.1416,6.1686,288979.0
2018-05-18 13:50:00,15.95,15.98,15.92,15.92,194420.0,6.1648,6.1764,6.1532,6.1532,194420.0
2018-05-18 13:55:00,15.92,16.06,15.92,16.05,161337.0,6.1532,6.2073,6.1532,6.2034,161337.0
2018-05-18 14:00:00,16.05,16.06,16.02,16.04,102098.0,6.2034,6.2073,6.1918,6.1996,102098.0
2018-05-18 14:05:00,16.05,16.15,16.02,16.1,298874.0,6.2034,6.2421,6.1918,6.2228,298874.0
2018-05-18 14:10:00,16.1,16.11,16.05,16.11,189817.0,6.2228,6.2266,6.2034,6.2266,189817.0
2018-05-18 14:15:00,16.11,16.18,16.1,16.18,112145.0,6.2266,6.2537,6.2228,6.2537,112145.0
2018-05-18 14:20:00,16.18,16.19,16.09,16.12,258969.0,6.2537,6.2575,6.2189,6.2305,258969.0
2018-05-18 14:25:00,16.13,16.13,16.05,16.05,180341.0,6.2344,6.2344,6.2034,6.2034,180341.0
2018-05-18 14:30:00,16.05,16.07,16.0,16.02,205145.0,6.2034,6.2112,6.1841,6.1918,205145.0
2018-05-18 14:35:00,16.02,16.08,16.02,16.06,192489.0,6.1918,6.215,6.1918,6.2073,192489.0
2018-05-18 14:40:00,16.06,16.09,16.03,16.03,146414.0,6.2073,6.2189,6.1957,6.1957,146414.0
2018-05-18 14:45:00,16.03,16.08,16.01,16.07,189199.0,6.1957,6.215,6.188,6.2112,189199.0
2018-05-18 14:50:00,16.07,16.13,16.06,16.1,125265.0,6.2112,6.2344,6.2073,6.2228,125265.0
2018-05-18 14:55:00,16.09,16.11,16.07,16.1,153339.0,6.2189,6.2266,6.2112,6.2228,153339.0
2018-05-18 15:00:00,16.1,16.11,16.07,16.09,381772.0,6.2228,6.2266,6.2112,6.2189,381772.0
2018-05-18 15:05:00,16.08,16.14,16.08,16.13,214982.0,6.215,6.2382,6.215,6.2344,214982.0
2018-05-18 15:10:00,16.13,16.18,16.11,16.16,219861.0,6.2344,6.2537,6.2266,6.2459,219861.0
2018-05-18 15:15:00,16.15,16.2,16.13,16.2,240742.0,6.2421,6.2614,6.2344,6.2614,240742.0
2018-05-18 15:20:00,16.2,16.27,16.19,16.25,340879.0,6.2614,6.2885,6.2575,6.2807,340879.0
2018-05-18 15:25:00,16.26,16.26,16.22,16.23,281556.0,6.2846,6.2846,6.2691,6.273,281556.0
2018-05-18 15:30:00,16.23,16.23,16.1,16.13,668397.0,6.273,6.273,6.2228,6.2344,668397.0
2018-05-18 15:35:00,16.13,16.16,16.1,16.16,337071.0,6.2344,6.2459,6.2228,6.2459,337071.0
2018-05-18 15:40:00,16.15,16.15,16.09,16.12,559912.0,6.2421,6.2421,6.2189,6.2305,559912.0
2018-05-18 15:45:00,16.12,16.16,16.11,16.16,486044.0,6.2305,6.2459,6.2266,6.2459,486044.0
2018-05-18 15:50:00,16.16,16.18,16.13,16.18,502748.0,6.2459,6.2537,6.2344,6.2537,502748.0
2018-05-18 15:55:00,16.18,16.18,16.13,16.18,1313644.0,6.2537,6.2537,6.2344,6.2537,1313644.0
2018-05-21 09:30:00,16.56,16.68,16.56,16.61,442083.0,6.4005,6.4469,6.4005,6.4199,442083.0
2018-05-21 09:35:00,16.61,16.63,16.49,16.57,565545.0,6.4199,6.4276,6.3735,6.4044,565545.0
2018-05-21 09:40:00,16.57,16.57,16.51,16.54,301355.0,6.4044,6.4044,6.3812,6.3928,301355.0
2018-05-21 09:45:00,16.53,16.54,16.41,16.42,490219.0,6.389,6.3928,6.3426,6.3464,490219.0
2018-05-21 09:50:00,16.42,16.43,16.28,16.28,413713.0,6.3464,6.3503,6.2923,6.2923,413713.0
2018-05-21 09:55:00,16.28,16.35,16.27,16.28,332969.0,6.2923,6.3194,6.2885,6.2923,332969.0
2018-05-21 10:00:00,16.29,16.4,16.28,16.34,558437.0,6.2962,6.3387,6.2923,6.3155,558437.0
2018-05-21 10:05:00,16.34,16.36,16.24,16.29,314619.0,6.3155,6.3232,6.2769,6.2962,314619.0
2018-05-21 10:10:00,16.3,16.31,16.2,16.27,377319.0,6.3001,6.3039,6.2614,6.2885,377319.0
2018-05-21 10:15:00,16.27,16.3,16.24,16.25,212655.0,6.2885,6.3001,6.2769,6.2807,212655.0
2018-05-21 10:20:00,16.25,16.31,16.25,16.29,225462.0,6.2807,6.3039,6.2807,6.2962,225462.0
2018-05-21 10:25:00,16.3,16.37,16.29,16.34,409972.0,6.3001,6.3271,6.2962,6.3155,409972.0
2018-05-21 10:30:00,16.34,16.34,16.28,16.34,283931.0,6.3155,6.3155,6.2923,6.3155,283931.0
2018-05-21 10:35:00,16.33,16.42,16.33,16.4,403254.0,6.3117,6.3464,6.3117,6.3387,403254.0
2018-05-21 10:40:00,16.4,16.45,16.39,16.42,218014.0,6.3387,6.358,6.3348,6.3464,218014.0
2018-05-21 10:45:00,16.43,16.47,16.38,16.39,201264.0,6.3503,6.3658,6.331,6.3348,201264.0
2018-05-21 10:50:00,16.38,16.39,16.34,16.39,252386.0,6.331,6.3348,6.3155,6.3348,252386.0
2018-05-21 10:55:00,16.38,16.47,16.38,16.46,180297.0,6.331,6.3658,6.331,6.3619,180297.0
2018-05-21 11:00:00,16.46,16.47,16.42,16.43,128373.0,6.3619,6.3658,6.3464,6.3503,128373.0
2018-05-21 11:05:00,16.43,16.45,16.41,16.43,272074.0,6.3503,6.358,6.3426,6.3503,272074.0
2018-05-21 11:10:00,16.43,16.51,16.42,16.5,487451.0,6.3503,6.3812,6.3464,6.3774,487451.0
2018-05-21 11:15:00,16.5,16.5,16.45,16.45,184634.0,6.3774,6.3774,6.358,6.358,184634.0
2018-05-21 11:20:00,16.45,16.46,16.39,16.41,276023.0,6.358,6.3619,6.3348,6.3426,276023.0
2018-05-21 11:25:00,16.4,16.43,16.38,16.43,351598.0,6.3387,6.3503,6.331,6.3503,351598.0
2018-05-21 11:30:00,16.43,16.43,16.35,16.37,237081.0,6.3503,6.3503,6.3194,6.3271,237081.0
2018-05-21 11:35:00,16.38,16.38,16.35,16.36,138719.0,6.331,6.331,6.3194,6.3232,138719.0
2018-05-21 11:40:00,16.36,16.36,16.33,16.33,178497.0,6.3232,6.3232,6.3117,6.3117,178497.0
2018-05-21 11:45:00,16.33,16.35,16.31,16.32,181084.0,6.3117,6.3194,6.3039,6.3078,181084.0
2018-05-21 11:50:00,16.32,16.32,16.3,16.31,137656.0,6.3078,6.3078,6.3001,6.3039,137656.0
2018-05-21 11:55:00,16.32,16.34,16.29,16.32,165029.0,6.3078,6.3155,6.2962,6.3078,165029.0
2018-05-21 12:00:00,16.33,16.33,16.29,16.29,139107.0,6.3117,6.3117,6.2962,6.2962,139107.0
2018-05-21 12:05:00,16.29,16.29,16.24,16.25,223283.0,6.2962,6.2962,6.2769,6.2807,223283.0
2018-05-21 12:10:00,16.25,16.26,16.2,16.22,160152.0,6.2807,6.2846,6.2614,6.2691,160152.0
2018-05-21 12:15:00,16.22,16.23,16.18,16.21,305098.0,6.2691,6.273,6.2537,6.2653,305098.0
2018-05-21 12:20:00,16.21,16.22,16.17,16.2,288240.0,6.2653,6.2691,6.2498,6.2614,288240.0
2018-05-21 12:25:00,16.19,16.22,16.15,16.16,178770.0,6.2575,6.2691,6.2421,6.2459,178770.0
2018-05-21 12:30:00,16.17,16.18,16.14,16.14,215928.0,6.2498,6.2537,6.2382,6.2382,215928.0
2018-05-21 12:35:00,16.15,16.15,16.08,16.08,310166.0,6.2421,6.2421,6.215,6.215,310166.0
2018-05-21 12:40:00,16.08,16.13,16.07,16.12,290148.0,6.215,6.2344,6.2112,6.2305,290148.0
2018-05-21 12:45:00,16.13,16.17,16.1,16.12,142462.0,6.2344,6.2498,6.2228,6.2305,142462.0
2018-05-21 12:50:00,16.12,16.16,16.11,16.16,248232.0,6.2305,6.2459,6.2266,6.2459,248232.0
2018-05-21 12:55:00,16.16,16.2,16.15,16.19,218499.0,6.2459,6.2614,6.2421,6.2575,218499.0
2018-05-21 13:00:00,16.19,16.2,16.13,16.14,141905.0,6.2575,6.2614,6.2344,6.2382,141905.0
2018-05-21 13:05:00,16.13,16.15,16.11,16.12,142461.0,6.2344,6.2421,6.2266,6.2305,142461.0
2018-05-21 13:10:00,16.13,16.17,16.11,16.16,170318.0,6.2344,6.2498,6.2266,6.2459,170318.0
2018-05-21 13:15:00,16.16,16.21,16.16,16.2,267139.0,6.2459,6.2653,6.2459,6.2614,267139.0
2018-05-21 13:20:00,16.2,16.2,16.15,16.16,140167.0,6.2614,6.2614,6.2421,6.2459,140167.0
2018-05-21 13:25:00,16.16,16.18,16.13,16.14,136779.0,6.2459,6.2537,6.2344,6.2382,136779.0
2018-05-21 13:30:00,16.14,16.17,16.12,16.13,222310.0,6.2382,6.2498,6.2305,6.2344,222310.0
2018-05-21 13:35:00,16.13,16.16,16.11,16.15,153844.0,6.2344,6.2459,6.2266,6.2421,153844.0
2018-05-21 13:40:00,16.14,16.24,16.14,16.2,267744.0,6.2382,6.2769,6.2382,6.2614,267744.0
2018-05-21 13:45:00,16.2,16.21,16.14,16.14,210949.0,6.2614,6.2653,6.2382,6.2382,210949.0
2018-05-21 13:50:00,16.14,16.15,16.12,16.13,121885.0,6.2382,6.2421,6.2305,6.2344,121885.0
2018-05-21 13:55:00,16.13,16.13,16.08,16.11,280745.0,6.2344,6.2344,6.215,6.2266,280745.0
2018-05-21 14:00:00,16.11,16.11,16.01,16.02,360691.0,6.2266,6.2266,6.188,6.1918,360691.0
2018-05-21 14:05:00,16.02,16.07,16.0,16.04,232406.0,6.1918,6.2112,6.1841,6.1996,232406.0
2018-05-21 14:10:00,16.04,16.09,15.93,15.95,627517.0,6.1996,6.2189,6.157,6.1648,627517.0
2018-05-21 14:15:00,15.96,15.98,15.9,15.92,518559.0,6.1686,6.1764,6.1455,6.1532,518559.0
2018-05-21 14:20:00,15.91,15.93,15.85,15.9,671605.0,6.1493,6.157,6.1261,6.1455,671605.0
2018-05-21 14:25:00,15.9,15.9,15.84,15.85,247678.0,6.1455,6.1455,6.1223,6.1261,247678.0
2018-05-21 14:30:00,15.85,15.86,15.76,15.81,592547.0,6.1261,6.13,6.0913,6.1107,592547.0
2018-05-21 14:35:00,15.81,15.87,15.77,15.86,386358.0,6.1107,6.1339,6.0952,6.13,386358.0
2018-05-21 14:40:00,15.86,15.91,15.83,15.89,282699.0,6.13,6.1493,6.1184,6.1416,282699.0
2018-05-21 14:45:00,15.89,16.02,15.87,16.02,291550.0,6.1416,6.1918,6.1339,6.1918,291550.0
2018-05-21 14:50:00,16.01,16.02,15.89,15.9,279038.0,6.188,6.1918,6.1416,6.1455,279038.0
2018-05-21 14:55:00,15.91,16.0,15.9,15.93,188105.0,6.1493,6.1841,6.1455,6.157,188105.0
2018-05-21 15:00:00,15.93,15.94,15.87,15.89,186009.0,6.157,6.1609,6.1339,6.1416,186009.0
2018-05-21 15:05:00,15.89,15.92,15.88,15.89,153377.0,6.1416,6.1532,6.1377,6.1416,153377.0
2018-05-21 15:10:00,15.89,15.94,15.88,15.9,163208.0,6.1416,6.1609,6.1377,6.1455,163208.0
2018-05-21 15:15:00,15.9,15.91,15.86,15.89,217179.0,6.1455,6.1493,6.13,6.1416,217179.0
2018-05-21 15:20:00,15.89,15.93,15.88,15.9,225694.0,6.1416,6.157,6.1377,6.1455,225694.0
2018-05-21 15:25:00,15.9,15.93,15.86,15.93,350334.0,6.1455,6.157,6.13,6.157,350334.0
2018-05-21 15:30:00,15.93,15.96,15.9,15.94,270682.0,6.157,6.1686,6.1455,6.1609,270682.0
2018-05-21 15:35:00,15.94,15.94,15.88,15.9,313098.0,6.1609,6.1609,6.1377,6.1455,313098.0
2018-05-21 15:40:00,15.9,15.92,15.88,15.92,388226.0,6.1455,6.1532,6.1377,6.1532,388226.0
2018-05-21 15:45:00,15.92,15.95,15.89,15.9,608986.0,6.1532,6.1648,6.1416,6.1455,608986.0
2018-05-21 15:50:00,15.9,15.93,15.88,15.89,819895.0,6.1455,6.157,6.1377,6.1416,819895.0
2018-05-21 15:55:00,15.88,15.9,15.87,15.89,1460011.0,6.1377,6.1455,6.1339,6.1416,1460011.0
2018-05-22 09:30:00,15.56,15.74,15.56,15.7,639514.0,6.0248,6.0945,6.0248,6.079,639514.0
2018-05-22 09:35:00,15.71,15.75,15.61,15.72,357760.0,6.0829,6.0983,6.0441,6.0867,357760.0
2018-05-22 09:40:00,15.73,15.73,15.64,15.7,351356.0,6.0906,6.0906,6.0558,6.079,351356.0
2018-05-22 09:45:00,15.7,15.7,15.62,15.65,194491.0,6.079,6.079,6.048,6.0596,194491.0
2018-05-22 09:50:00,15.65,15.71,15.62,15.7,283280.0,6.0596,6.0829,6.048,6.079,283280.0
2018-05-22 09:55:00,15.7,15.72,15.59,15.6,309297.0,6.079,6.0867,6.0364,6.0403,309297.0
2018-05-22 10:00:00,15.6,15.6,15.45,15.54,680947.0,6.0403,6.0403,5.9822,6.017,680947.0
2018-05-22 10:05:00,15.54,15.63,15.54,15.6,450932.0,6.017,6.0519,6.017,6.0403,450932.0
2018-05-22 10:10:00,15.6,15.64,15.59,15.62,266151.0,6.0403,6.0558,6.0364,6.048,266151.0
2018-05-22 10:15:00,15.61,15.62,15.57,15.61,273142.0,6.0441,6.048,6.0286,6.0441,273142.0
2018-05-22 10:20:00,15.61,15.66,15.59,15.59,274119.0,6.0441,6.0635,6.0364,6.0364,274119.0
2018-05-22 10:25:00,15.6,15.61,15.52,15.52,239689.0,6.0403,6.0441,6.0093,6.0093,239689.0
2018-05-22 10:30:00,15.53,15.58,15.49,15.55,820709.0,6.0132,6.0325,5.9977,6.0209,820709.0
2018-05-22 10:35:00,15.55,15.6,15.54,15.58,576079.0,6.0209,6.0403,6.017,6.0325,576079.0
2018-05-22 10:40:00,15.58,15.64,15.58,15.59,314692.0,6.0325,6.0558,6.0325,6.0364,314692.0
2018-05-22 10:45:00,15.59,15.6,15.54,15.59,233671.0,6.0364,6.0403,6.017,6.0364,233671.0
2018-05-22 10:50:00,15.59,15.65,15.58,15.6,318443.0,6.0364,6.0596,6.0325,6.0403,318443.0
2018-05-22 10:55:00,15.6,15.6,15.52,15.56,223587.0,6.0403,6.0403,6.0093,6.0248,223587.0
2018-05-22 11:00:00,15.56,15.65,15.55,15.65,280275.0,6.0248,6.0596,6.0209,6.0596,280275.0
2018-05-22 11:05:00,15.65,15.66,15.6,15.63,216720.0,6.0596,6.0635,6.0403,6.0519,216720.0
2018-05-22 11:10:00,15.63,15.66,15.62,15.63,275261.0,6.0519,6.0635,6.048,6.0519,275261.0
2018-05-22 11:15:00,15.63,15.64,15.6,15.61,180536.0,6.0519,6.0558,6.0403,6.0441,180536.0
2018-05-22 11:20:00,15.62,15.63,15.59,15.63,284052.0,6.048,6.0519,6.0364,6.0519,284052.0
2018-05-22 11:25:00,15.63,15.68,15.63,15.66,160154.0,6.0519,6.0712,6.0519,6.0635,160154.0
2018-05-22 11:30:00,15.66,15.7,15.64,15.65,201280.0,6.0635,6.079,6.0558,6.0596,201280.0
2018-05-22 11:35:00,15.66,15.74,15.66,15.73,113063.0,6.0635,6.0945,6.0635,6.0906,113063.0
2018-05-22 11:40:00,15.74,15.74,15.7,15.72,287610.0,6.0945,6.0945,6.079,6.0867,287610.0
2018-05-22 11:45:00,15.72,15.72,15.68,15.68,189854.0,6.0867,6.0867,6.0712,6.0712,189854.0
2018-05-22 11:50:00,15.68,15.71,15.66,15.67,206475.0,6.0712,6.0829,6.0635,6.0674,206475.0
2018-05-22 11:55:00,15.68,15.69,15.64,15.66,266542.0,6.0712,6.0751,6.0558,6.0635,266542.0
2018-05-22 12:00:00,15.66,15.66,15.61,15.62,112049.0,6.0635,6.0635,6.0441,6.048,112049.0
2018-05-22 12:05:00,15.62,15.63,15.56,15.6,450126.0,6.048,6.0519,6.0248,6.0403,450126.0
2018-05-22 12:10:00,15.6,15.61,15.57,15.6,286171.0,6.0403,6.0441,6.0286,6.0403,286171.0
2018-05-22 12:15:00,15.6,15.64,15.6,15.63,132989.0,6.0403,6.0558,6.0403,6.0519,132989.0
2018-05-22 12:20:00,15.63,15.65,15.61,15.62,120805.0,6.0519,6.0596,6.0441,6.048,120805.0
2018-05-22 12:25:00,15.62,15.63,15.58,15.59,116419.0,6.048,6.0519,6.0325,6.0364,116419.0
2018-05-22 12:30:00,15.59,15.62,15.58,15.61,107219.0,6.0364,6.048,6.0325,6.0441,107219.0
2018-05-22 12:35:00,15.62,15.63,15.57,15.58,108837.0,6.048,6.0519,6.0286,6.0325,108837.0
2018-05-22 12:40:00,15.57,15.58,15.53,15.53,220159.0,6.0286,6.0325,6.0132,6.0132,220159.0
2018-05-22 12:45:00,15.53,15.59,15.51,15.59,365439.0,6.0132,6.0364,6.0054,6.0364,365439.0
2018-05-22 12:50:00,15.59,15.6,15.55,15.58,129130.0,6.0364,6.0403,6.0209,6.0325,129130.0
2018-05-22 12:55:00,15.59,15.59,15.56,15.58,101793.0,6.0364,6.0364,6.0248,6.0325,101793.0
2018-05-22 13:00:00,15.58,15.58,15.54,15.56,167466.0,6.0325,6.0325,6.017,6.0248,167466.0
2018-05-22 13:05:00,15.56,15.56,15.52,15.54,194179.0,6.0248,6.0248,6.0093,6.017,194179.0
2018-05-22 13:10:00,15.54,15.54,15.52,15.53,97247.0,6.017,6.017,6.0093,6.0132,97247.0
2018-05-22 13:15:00,15.54,15.55,15.5,15.51,278481.0,6.017,6.0209,6.0015,6.0054,278481.0
2018-05-22 13:20:00,15.51,15.52,15.46,15.47,114738.0,6.0054,6.0093,5.9861,5.9899,114738.0
2018-05-22 13:25:00,15.48,15.51,15.47,15.51,169512.0,5.9938,6.0054,5.9899,6.0054,169512.0
2018-05-22 13:30:00,15.52,15.6,15.52,15.58,147352.0,6.0093,6.0403,6.0093,6.0325,147352.0
2018-05-22 13:35:00,15.58,15.62,15.56,15.62,135262.0,6.0325,6.048,6.0248,6.048,135262.0
2018-05-22 13:40:00,15.62,15.65,15.61,15.64,115075.0,6.048,6.0596,6.0441,6.0558,115075.0
2018-05-22 13:45:00,15.63,15.64,15.61,15.61,73730.0,6.0519,6.0558,6.0441,6.0441,73730.0
2018-05-22 13:50:00,15.62,15.67,15.61,15.64,191802.0,6.048,6.0674,6.0441,6.0558,191802.0
2018-05-22 13:55:00,15.64,15.73,15.63,15.68,205242.0,6.0558,6.0906,6.0519,6.0712,205242.0
2018-05-22 14:00:00,15.68,15.73,15.67,15.72,171277.0,6.0712,6.0906,6.0674,6.0867,171277.0
2018-05-22 14:05:00,15.72,15.75,15.71,15.74,56162.0,6.0867,6.0983,6.0829,6.0945,56162.0
2018-05-22 14:10:00,15.74,15.87,15.73,15.86,408007.0,6.0945,6.1448,6.0906,6.1409,408007.0
2018-05-22 14:15:00,15.87,15.87,15.79,15.82,352752.0,6.1448,6.1448,6.1138,6.1254,352752.0
2018-05-22 14:20:00,15.82,15.83,15.77,15.79,115680.0,6.1254,6.1293,6.1061,6.1138,115680.0
2018-05-22 14:25:00,15.78,15.82,15.74,15.81,118530.0,6.11,6.1254,6.0945,6.1216,118530.0
2018-05-22 14:30:00,15.81,15.85,15.8,15.81,181861.0,6.1216,6.1371,6.1177,6.1216,181861.0
2018-05-22 14:35:00,15.81,15.81,15.72,15.73,245266.0,6.1216,6.1216,6.0867,6.0906,245266.0
2018-05-22 14:40:00,15.72,15.75,15.68,15.69,123732.0,6.0867,6.0983,6.0712,6.0751,123732.0
2018-05-22 14:45:00,15.69,15.7,15.65,15.69,417920.0,6.0751,6.079,6.0596,6.0751,417920.0
2018-05-22 14:50:00,15.69,15.71,15.63,15.64,269327.0,6.0751,6.0829,6.0519,6.0558,269327.0
2018-05-22 14:55:00,15.64,15.65,15.58,15.59,121133.0,6.0558,6.0596,6.0325,6.0364,121133.0
2018-05-22 15:00:00,15.59,15.6,15.54,15.54,213306.0,6.0364,6.0403,6.017,6.017,213306.0
2018-05-22 15:05:00,15.54,15.77,15.54,15.77,770445.0,6.017,6.1061,6.017,6.1061,770445.0
2018-05-22 15:10:00,15.77,15.9,15.72,15.87,1313514.0,6.1061,6.1564,6.0867,6.1448,1313514.0
2018-05-22 15:15:00,15.87,16.04,15.86,15.92,1230540.0,6.1448,6.2106,6.1409,6.1642,1230540.0
2018-05-22 15:20:00,15.92,15.93,15.87,15.89,381599.0,6.1642,6.168,6.1448,6.1526,381599.0
2018-05-22 15:25:00,15.89,15.93,15.83,15.84,379739.0,6.1526,6.168,6.1293,6.1332,379739.0
2018-05-22 15:30:00,15.84,15.84,15.75,15.8,455292.0,6.1332,6.1332,6.0983,6.1177,455292.0
2018-05-22 15:35:00,15.79,15.8,15.74,15.77,241360.0,6.1138,6.1177,6.0945,6.1061,241360.0
2018-05-22 15:40:00,15.77,15.79,15.7,15.77,413243.0,6.1061,6.1138,6.079,6.1061,413243.0
2018-05-22 15:45:00,15.77,15.78,15.72,15.77,394310.0,6.1061,6.11,6.0867,6.1061,394310.0
2018-05-22 15:50:00,15.77,15.77,15.73,15.75,428176.0,6.1061,6.1061,6.0906,6.0983,428176.0
2018-05-22 15:55:00,15.75,15.75,15.69,15.7,887959.0,6.0983,6.0983,6.0751,6.079,887959.0
2018-05-23 09:30:00,15.41,15.49,15.38,15.46,405613.0,5.9667,5.9977,5.9551,5.9861,405613.0
2018-05-23 09:35:00,15.46,15.5,15.4,15.5,249402.0,5.9861,6.0015,5.9628,6.0015,249402.0
2018-05-23 09:40:00,15.51,15.57,15.47,15.52,197567.0,6.0054,6.0286,5.9899,6.0093,197567.0
2018-05-23 09:45:00,15.52,15.56,15.48,15.5,106944.0,6.0093,6.0248,5.9938,6.0015,106944.0
2018-05-23 09:50:00,15.51,15.56,15.47,15.54,155122.0,6.0054,6.0248,5.9899,6.017,155122.0
2018-05-23 09:55:00,15.54,15.55,15.48,15.48,207482.0,6.017,6.0209,5.9938,5.9938,207482.0
2018-05-23 10:00:00,15.48,15.51,15.41,15.42,158309.0,5.9938,6.0054,5.9667,5.9706,158309.0
2018-05-23 10:05:00,15.43,15.44,15.37,15.44,317204.0,5.9744,5.9783,5.9512,5.9783,317204.0
2018-05-23 10:10:00,15.44,15.46,15.43,15.45,161602.0,5.9783,5.9861,5.9744,5.9822,161602.0
2018-05-23 10:15:00,15.46,15.47,15.43,15.46,97566.0,5.9861,5.9899,5.9744,5.9861,97566.0
2018-05-23 10:20:00,15.46,15.47,15.39,15.4,209384.0,5.9861,5.9899,5.959,5.9628,209384.0
2018-05-23 10:25:00,15.4,15.41,15.34,15.39,149620.0,5.9628,5.9667,5.9396,5.959,149620.0
2018-05-23 10:30:00,15.39,15.39,15.17,15.19,911074.0,5.959,5.959,5.8738,5.8815,911074.0
2018-05-23 10:35:00,15.19,15.28,15.19,15.23,574840.0,5.8815,5.9164,5.8815,5.897,574840.0
2018-05-23 10:40:00,15.23,15.29,15.2,15.29,197056.0,5.897,5.9202,5.8854,5.9202,197056.0
2018-05-23 10:45:00,15.29,15.3,15.22,15.25,186985.0,5.9202,5.9241,5.8931,5.9047,186985.0
2018-05-23 10:50:00,15.25,15.34,15.25,15.32,323138.0,5.9047,5.9396,5.9047,5.9318,323138.0
2018-05-23 10:55:00,15.32,15.33,15.27,15.28,325303.0,5.9318,5.9357,5.9125,5.9164,325303.0
2018-05-23 11:00:00,15.28,15.35,15.27,15.32,608142.0,5.9164,5.9435,5.9125,5.9318,608142.0
2018-05-23 11:05:00,15.32,15.33,15.24,15.26,237288.0,5.9318,5.9357,5.9009,5.9086,237288.0
2018-05-23 11:10:00,15.26,15.3,15.25,15.3,125891.0,5.9086,5.9241,5.9047,5.9241,125891.0
2018-05-23 11:15:00,15.29,15.32,15.27,15.3,181546.0,5.9202,5.9318,5.9125,5.9241,181546.0
2018-05-23 11:20:00,15.3,15.3,15.25,15.28,153398.0,5.9241,5.9241,5.9047,5.9164,153398.0
2018-05-23 11:25:00,15.28,15.29,15.26,15.27,79073.0,5.9164,5.9202,5.9086,5.9125,79073.0
2018-05-23 11:30:00,15.28,15.28,15.24,15.25,533493.0,5.9164,5.9164,5.9009,5.9047,533493.0
2018-05-23 11:35:00,15.25,15.26,15.2,15.22,390182.0,5.9047,5.9086,5.8854,5.8931,390182.0
2018-05-23 11:40:00,15.22,15.25,15.21,15.25,309873.0,5.8931,5.9047,5.8893,5.9047,309873.0
2018-05-23 11:45:00,15.24,15.28,15.21,15.21,251441.0,5.9009,5.9164,5.8893,5.8893,251441.0
2018-05-23 11:50:00,15.22,15.23,15.18,15.19,289443.0,5.8931,5.897,5.8776,5.8815,289443.0
2018-05-23 11:55:00,15.19,15.24,15.17,15.2,245159.0,5.8815,5.9009,5.8738,5.8854,245159.0
2018-05-23 12:00:00,15.2,15.21,15.16,15.16,236883.0,5.8854,5.8893,5.8699,5.8699,236883.0
2018-05-23 12:05:00,15.16,15.2,15.15,15.2,164093.0,5.8699,5.8854,5.866,5.8854,164093.0
2018-05-23 12:10:00,15.19,15.21,15.18,15.2,289798.0,5.8815,5.8893,5.8776,5.8854,289798.0
2018-05-23 12:15:00,15.2,15.26,15.19,15.22,233652.0,5.8854,5.9086,5.8815,5.8931,233652.0
2018-05-23 12:20:00,15.23,15.24,15.2,15.21,184799.0,5.897,5.9009,5.8854,5.8893,184799.0
2018-05-23 12:25:00,15.2,15.2,15.14,15.15,257856.0,5.8854,5.8854,5.8622,5.866,257856.0
2018-05-23 12:30:00,15.15,15.19,15.15,15.17,192800.0,5.866,5.8815,5.866,5.8738,192800.0
2018-05-23 12:35:00,15.17,15.17,15.14,15.17,171672.0,5.8738,5.8738,5.8622,5.8738,171672.0
2018-05-23 12:40:00,15.18,15.23,15.17,15.23,172087.0,5.8776,5.897,5.8738,5.897,172087.0
2018-05-23 12:45:00,15.23,15.25,15.19,15.2,110742.0,5.897,5.9047,5.8815,5.8854,110742.0
2018-05-23 12:50:00,15.2,15.2,15.17,15.17,69933.0,5.8854,5.8854,5.8738,5.8738,69933.0
2018-05-23 12:55:00,15.18,15.21,15.17,15.21,47178.0,5.8776,5.8893,5.8738,5.8893,47178.0
2018-05-23 13:00:00,15.2,15.21,15.18,15.19,78275.0,5.8854,5.8893,5.8776,5.8815,78275.0
2018-05-23 13:05:00,15.19,15.24,15.18,15.23,84973.0,5.8815,5.9009,5.8776,5.897,84973.0
2018-05-23 13:10:00,15.23,15.23,15.19,15.2,63285.0,5.897,5.897,5.8815,5.8854,63285.0
2018-05-23 13:15:00,15.2,15.21,15.15,15.17,123093.0,5.8854,5.8893,5.866,5.8738,123093.0
2018-05-23 13:20:00,15.17,15.18,15.15,15.17,107989.0,5.8738,5.8776,5.866,5.8738,107989.0
2018-05-23 13:25:00,15.17,15.19,15.16,15.18,108039.0,5.8738,5.8815,5.8699,5.8776,108039.0
2018-05-23 13:30:00,15.18,15.2,15.17,15.17,82118.0,5.8776,5.8854,5.8738,5.8738,82118.0
2018-05-23 13:35:00,15.17,15.18,15.16,15.17,83717.0,5.8738,5.8776,5.8699,5.8738,83717.0
2018-05-23 13:40:00,15.18,15.22,15.17,15.2,50768.0,5.8776,5.8931,5.8738,5.8854,50768.0
2018-05-23 13:45:00,15.2,15.22,15.19,15.21,53497.0,5.8854,5.8931,5.8815,5.8893,53497.0
2018-05-23 13:50:00,15.21,15.23,15.2,15.21,75247.0,5.8893,5.897,5.8854,5.8893,75247.0
2018-05-23 13:55:00,15.21,15.26,15.21,15.24,199042.0,5.8893,5.9086,5.8893,5.9009,199042.0
2018-05-23 14:00:00,15.24,15.29,15.2,15.27,279921.0,5.9009,5.9202,5.8854,5.9125,279921.0
2018-05-23 14:05:00,15.27,15.34,15.26,15.3,843685.0,5.9125,5.9396,5.9086,5.9241,843685.0
2018-05-23 14:10:00,15.31,15.34,15.24,15.25,227459.0,5.928,5.9396,5.9009,5.9047,227459.0
2018-05-23 14:15:00,15.25,15.26,15.21,15.21,189138.0,5.9047,5.9086,5.8893,5.8893,189138.0
2018-05-23 14:20:00,15.21,15.27,15.19,15.27,233865.0,5.8893,5.9125,5.8815,5.9125,233865.0
2018-05-23 14:25:00,15.28,15.3,15.23,15.25,289630.0,5.9164,5.9241,5.897,5.9047,289630.0
2018-05-23 14:30:00,15.25,15.25,15.2,15.2,133140.0,5.9047,5.9047,5.8854,5.8854,133140.0
2018-05-23 14:35:00,15.2,15.21,15.17,15.18,89692.0,5.8854,5.8893,5.8738,5.8776,89692.0
2018-05-23 14:40:00,15.17,15.21,15.17,15.2,57193.0,5.8738,5.8893,5.8738,5.8854,57193.0
2018-05-23 14:45:00,15.2,15.2,15.12,15.15,211272.0,5.8854,5.8854,5.8544,5.866,211272.0
2018-05-23 14:50:00,15.15,15.17,15.14,15.16,135835.0,5.866,5.8738,5.8622,5.8699,135835.0
2018-05-23 14:55:00,15.16,15.17,15.12,15.12,155011.0,5.8699,5.8738,5.8544,5.8544,155011.0
2018-05-23 15:00:00,15.12,15.15,15.11,15.15,150703.0,5.8544,5.866,5.8505,5.866,150703.0
2018-05-23 15:05:00,15.15,15.16,15.07,15.08,306133.0,5.866,5.8699,5.835,5.8389,306133.0
2018-05-23 15:10:00,15.09,15.1,15.06,15.06,216528.0,5.8428,5.8467,5.8312,5.8312,216528.0
2018-05-23 15:15:00,15.06,15.07,15.03,15.03,334815.0,5.8312,5.835,5.8196,5.8196,334815.0
2018-05-23 15:20:00,15.03,15.08,15.03,15.07,457196.0,5.8196,5.8389,5.8196,5.835,457196.0
2018-05-23 15:25:00,15.07,15.11,15.06,15.09,200950.0,5.835,5.8505,5.8312,5.8428,200950.0
2018-05-23 15:30:00,15.09,15.16,15.08,15.14,439158.0,5.8428,5.8699,5.8389,5.8622,439158.0
2018-05-23 15:35:00,15.15,15.19,15.12,15.12,306803.0,5.866,5.8815,5.8544,5.8544,306803.0
2018-05-23 15:40:00,15.12,15.14,15.08,15.1,389611.0,5.8544,5.8622,5.8389,5.8467,389611.0
2018-05-23 15:45:00,15.1,15.1,15.04,15.06,655098.0,5.8467,5.8467,5.8234,5.8312,655098.0
2018-05-23 15:50:00,15.07,15.12,15.06,15.12,698643.0,5.835,5.8544,5.8312,5.8544,698643.0
2018-05-23 15:55:00,15.12,15.14,15.09,15.1,933346.0,5.8544,5.8622,5.8428,5.8467,933346.0
2018-05-24 09:30:00,13.13,13.17,12.86,13.02,4089739.0,5.0839,5.0994,4.9793,5.0413,4089739.0
2018-05-24 09:35:00,13.02,13.44,12.97,13.43,3586382.0,5.0413,5.2039,5.0219,5.2,3586382.0
2018-05-24 09:40:00,13.43,13.44,13.25,13.25,2697677.0,5.2,5.2039,5.1304,5.1304,2697677.0
2018-05-24 09:45:00,13.25,13.26,13.1,13.19,1891800.0,5.1304,5.1342,5.0723,5.1071,1891800.0
2018-05-24 09:50:00,13.19,13.35,13.15,13.34,1301102.0,5.1071,5.1691,5.0916,5.1652,1301102.0
2018-05-24 09:55:00,13.34,13.35,13.2,13.22,1772886.0,5.1652,5.1691,5.111,5.1187,1772886.0
2018-05-24 10:00:00,13.22,13.26,13.17,13.23,1120406.0,5.1187,5.1342,5.0994,5.1226,1120406.0
2018-05-24 10:05:00,13.24,13.32,13.23,13.29,1333013.0,5.1265,5.1575,5.1226,5.1458,1333013.0
2018-05-24 10:10:00,13.3,13.33,13.18,13.24,1148536.0,5.1497,5.1613,5.1032,5.1265,1148536.0
2018-05-24 10:15:00,13.24,13.28,13.21,13.22,997086.0,5.1265,5.142,5.1149,5.1187,997086.0
2018-05-24 10:20:00,13.22,13.24,13.11,13.2,1207795.0,5.1187,5.1265,5.0761,5.111,1207795.0
2018-05-24 10:25:00,13.2,13.2,13.11,13.11,1890069.0,5.111,5.111,5.0761,5.0761,1890069.0
2018-05-24 10:30:00,13.11,13.12,13.05,13.06,1474365.0,5.0761,5.08,5.0529,5.0568,1474365.0
2018-05-24 10:35:00,13.06,13.09,13.0,13.08,1146470.0,5.0568,5.0684,5.0336,5.0645,1146470.0
2018-05-24 10:40:00,13.09,13.16,13.08,13.14,984226.0,5.0684,5.0955,5.0645,5.0878,984226.0
2018-05-24 10:45:00,13.14,13.14,13.06,13.12,1003264.0,5.0878,5.0878,5.0568,5.08,1003264.0
2018-05-24 10:50:00,13.11,13.12,13.03,13.06,813103.0,5.0761,5.08,5.0452,5.0568,813103.0
2018-05-24 10:55:00,13.05,13.06,13.0,13.01,766746.0,5.0529,5.0568,5.0336,5.0374,766746.0
2018-05-24 11:00:00,13.01,13.04,12.97,13.04,1007748.0,5.0374,5.049,5.0219,5.049,1007748.0
2018-05-24 11:05:00,13.04,13.13,13.03,13.13,879802.0,5.049,5.0839,5.0452,5.0839,879802.0
2018-05-24 11:10:00,13.12,13.18,13.11,13.15,1205809.0,5.08,5.1032,5.0761,5.0916,1205809.0
2018-05-24 11:15:00,13.15,13.18,13.12,13.15,1127770.0,5.0916,5.1032,5.08,5.0916,1127770.0
2018-05-24 11:20:00,13.15,13.15,13.11,13.11,1460780.0,5.0916,5.0916,5.0761,5.0761,1460780.0
2018-05-24 11:25:00,13.12,13.12,13.06,13.09,1089987.0,5.08,5.08,5.0568,5.0684,1089987.0
2018-05-24 11:30:00,13.09,13.1,13.02,13.04,634465.0,5.0684,5.0723,5.0413,5.049,634465.0
2018-05-24 11:35:00,13.04,13.05,13.0,13.01,453027.0,5.049,5.0529,5.0336,5.0374,453027.0
2018-05-24 11:40:00,13.02,13.02,13.0,13.01,1779743.0,5.0413,5.0413,5.0336,5.0374,1779743.0
2018-05-24 11:45:00,13.01,13.01,13.0,13.0,605590.0,5.0374,5.0374,5.0336,5.0336,605590.0
2018-05-24 11:50:00,13.0,13.01,12.94,12.95,782032.0,5.0336,5.0374,5.0103,5.0142,782032.0
2018-05-24 11:55:00,12.94,12.95,12.91,12.93,1374234.0,5.0103,5.0142,4.9987,5.0064,1374234.0
2018-05-24 12:00:00,12.93,12.97,12.9,12.9,1010086.0,5.0064,5.0219,4.9948,4.9948,1010086.0
2018-05-24 12:05:00,12.9,12.91,12.75,12.84,2114665.0,4.9948,4.9987,4.9368,4.9716,2114665.0
2018-05-24 12:10:00,12.83,12.85,12.79,12.83,914392.0,4.9677,4.9755,4.9522,4.9677,914392.0
2018-05-24 12:15:00,12.82,12.86,12.82,12.86,497414.0,4.9639,4.9793,4.9639,4.9793,497414.0
2018-05-24 12:20:00,12.86,12.89,12.84,12.86,655567.0,4.9793,4.991,4.9716,4.9793,655567.0
2018-05-24 12:25:00,12.85,12.86,12.82,12.84,438267.0,4.9755,4.9793,4.9639,4.9716,438267.0
2018-05-24 12:30:00,12.83,12.84,12.8,12.84,538645.0,4.9677,4.9716,4.9561,4.9716,538645.0
2018-05-24 12:35:00,12.84,12.85,12.81,12.81,305154.0,4.9716,4.9755,4.96,4.96,305154.0
2018-05-24 12:40:00,12.81,12.82,12.8,12.82,289659.0,4.96,4.9639,4.9561,4.9639,289659.0
2018-05-24 12:45:00,12.82,12.82,12.8,12.82,439438.0,4.9639,4.9639,4.9561,4.9639,439438.0
2018-05-24 12:50:00,12.82,12.84,12.8,12.84,1282950.0,4.9639,4.9716,4.9561,4.9716,1282950.0
2018-05-24 12:55:00,12.84,12.88,12.83,12.87,521099.0,4.9716,4.9871,4.9677,4.9832,521099.0
2018-05-24 13:00:00,12.87,12.93,12.86,12.9,813007.0,4.9832,5.0064,4.9793,4.9948,813007.0
2018-05-24 13:05:00,12.9,12.9,12.83,12.83,467610.0,4.9948,4.9948,4.9677,4.9677,467610.0
2018-05-24 13:10:00,12.83,12.85,12.82,12.82,512301.0,4.9677,4.9755,4.9639,4.9639,512301.0
2018-05-24 13:15:00,12.82,12.83,12.7,12.7,930092.0,4.9639,4.9677,4.9174,4.9174,930092.0
2018-05-24 13:20:00,12.71,12.74,12.7,12.71,757761.0,4.9213,4.9329,4.9174,4.9213,757761.0
2018-05-24 13:25:00,12.71,12.72,12.66,12.67,772420.0,4.9213,4.9251,4.9019,4.9058,772420.0
2018-05-24 13:30:00,12.66,12.67,12.63,12.63,810353.0,4.9019,4.9058,4.8903,4.8903,810353.0
2018-05-24 13:35:00,12.63,12.79,12.63,12.78,2449275.0,4.8903,4.9522,4.8903,4.9484,2449275.0
2018-05-24 13:40:00,12.77,12.96,12.73,12.86,2934539.0,4.9445,5.0181,4.929,4.9793,2934539.0
2018-05-24 13:45:00,12.86,12.95,12.84,12.88,1797306.0,4.9793,5.0142,4.9716,4.9871,1797306.0
2018-05-24 13:50:00,12.88,12.9,12.8,12.8,1146032.0,4.9871,4.9948,4.9561,4.9561,1146032.0
2018-05-24 13:55:00,12.8,12.81,12.69,12.74,1036135.0,4.9561,4.96,4.9135,4.9329,1036135.0
2018-05-24 14:00:00,12.74,12.81,12.73,12.8,734890.0,4.9329,4.96,4.929,4.9561,734890.0
2018-05-24 14:05:00,12.79,12.8,12.73,12.73,412027.0,4.9522,4.9561,4.929,4.929,412027.0
2018-05-24 14:10:00,12.74,12.8,12.72,12.77,584357.0,4.9329,4.9561,4.9251,4.9445,584357.0
2018-05-24 14:15:00,12.76,12.77,12.74,12.74,390238.0,4.9406,4.9445,4.9329,4.9329,390238.0
2018-05-24 14:20:00,12.74,12.75,12.69,12.69,320394.0,4.9329,4.9368,4.9135,4.9135,320394.0
2018-05-24 14:25:00,12.69,12.72,12.65,12.71,818300.0,4.9135,4.9251,4.898,4.9213,818300.0
2018-05-24 14:30:00,12.71,12.72,12.66,12.66,671866.0,4.9213,4.9251,4.9019,4.9019,671866.0
2018-05-24 14:35:00,12.66,12.74,12.65,12.7,1484122.0,4.9019,4.9329,4.898,4.9174,1484122.0
2018-05-24 14:40:00,12.7,12.71,12.68,12.68,405035.0,4.9174,4.9213,4.9096,4.9096,405035.0
2018-05-24 14:45:00,12.68,12.72,12.68,12.71,973945.0,4.9096,4.9251,4.9096,4.9213,973945.0
2018-05-24 14:50:00,12.71,12.83,12.71,12.78,1375135.0,4.9213,4.9677,4.9213,4.9484,1375135.0
2018-05-24 14:55:00,12.79,12.9,12.78,12.83,1545376.0,4.9522,4.9948,4.9484,4.9677,1545376.0
2018-05-24 15:00:00,12.83,12.83,12.75,12.79,917488.0,4.9677,4.9677,4.9368,4.9522,917488.0
2018-05-24 15:05:00,12.79,12.86,12.78,12.85,805792.0,4.9522,4.9793,4.9484,4.9755,805792.0
2018-05-24 15:10:00,12.85,12.91,12.84,12.88,1006094.0,4.9755,4.9987,4.9716,4.9871,1006094.0
2018-05-24 15:15:00,12.89,13.0,12.87,12.98,1155505.0,4.991,5.0336,4.9832,5.0258,1155505.0
2018-05-24 15:20:00,12.98,12.98,12.86,12.87,702057.0,5.0258,5.0258,4.9793,4.9832,702057.0
2018-05-24 15:25:00,12.87,12.94,12.86,12.91,776566.0,4.9832,5.0103,4.9793,4.9987,776566.0
2018-05-24 15:30:00,12.91,12.91,12.86,12.87,293635.0,4.9987,4.9987,4.9793,4.9832,293635.0
2018-05-24 15:35:00,12.87,12.88,12.8,12.81,878577.0,4.9832,4.9871,4.9561,4.96,878577.0
2018-05-24 15:40:00,12.81,12.83,12.8,12.81,609376.0,4.96,4.9677,4.9561,4.96,609376.0
2018-05-24 15:45:00,12.82,12.85,12.8,12.8,1410059.0,4.9639,4.9755,4.9561,4.9561,1410059.0
2018-05-24 15:50:00,12.81,12.83,12.77,12.81,1894886.0,4.96,4.9677,4.9445,4.96,1894886.0
2018-05-24 15:55:00,12.81,12.81,12.72,12.77,2500814.0,4.96,4.96,4.9251,4.9445,2500814.0
2018-05-25 09:30:00,12.85,13.0,12.81,12.86,1113035.0,4.9755,5.0336,4.96,4.9793,1113035.0
2018-05-25 09:35:00,12.86,12.87,12.78,12.83,1776077.0,4.9793,4.9832,4.9484,4.9677,1776077.0
2018-05-25 09:40:00,12.83,12.84,12.76,12.78,1230826.0,4.9677,4.9716,4.9406,4.9484,1230826.0
2018-05-25 09:45:00,12.78,12.83,12.77,12.79,884599.0,4.9484,4.9677,4.9445,4.9522,884599.0
2018-05-25 09:50:00,12.79,12.8,12.72,12.78,915219.0,4.9522,4.9561,4.9251,4.9484,915219.0
2018-05-25 09:55:00,12.79,12.86,12.76,12.86,1329220.0,4.9522,4.9793,4.9406,4.9793,1329220.0
2018-05-25 10:00:00,12.85,12.99,12.84,12.99,864781.0,4.9755,5.0297,4.9716,5.0297,864781.0
2018-05-25 10:05:00,12.98,12.98,12.9,12.91,446166.0,5.0258,5.0258,4.9948,4.9987,446166.0
2018-05-25 10:10:00,12.91,12.92,12.78,12.81,708905.0,4.9987,5.0026,4.9484,4.96,708905.0
2018-05-25 10:15:00,12.81,12.85,12.8,12.8,486188.0,4.96,4.9755,4.9561,4.9561,486188.0
2018-05-25 10:20:00,12.79,12.8,12.69,12.7,531596.0,4.9522,4.9561,4.9135,4.9174,531596.0
2018-05-25 10:25:00,12.7,12.7,12.61,12.62,1094522.0,4.9174,4.9174,4.8825,4.8864,1094522.0
2018-05-25 10:30:00,12.62,12.7,12.62,12.7,1172170.0,4.8864,4.9174,4.8864,4.9174,1172170.0
2018-05-25 10:35:00,12.69,12.69,12.63,12.65,458427.0,4.9135,4.9135,4.8903,4.898,458427.0
2018-05-25 10:40:00,12.66,12.78,12.62,12.73,946557.0,4.9019,4.9484,4.8864,4.929,946557.0
2018-05-25 10:45:00,12.74,12.77,12.71,12.76,337263.0,4.9329,4.9445,4.9213,4.9406,337263.0
2018-05-25 10:50:00,12.76,12.79,12.75,12.78,246715.0,4.9406,4.9522,4.9368,4.9484,246715.0
2018-05-25 10:55:00,12.77,12.78,12.7,12.74,371478.0,4.9445,4.9484,4.9174,4.9329,371478.0
2018-05-25 11:00:00,12.73,12.73,12.65,12.65,304417.0,4.929,4.929,4.898,4.898,304417.0
2018-05-25 11:05:00,12.65,12.71,12.63,12.71,526954.0,4.898,4.9213,4.8903,4.9213,526954.0
2018-05-25 11:10:00,12.71,12.75,12.68,12.7,305200.0,4.9213,4.9368,4.9096,4.9174,305200.0
2018-05-25 11:15:00,12.7,12.77,12.69,12.75,348704.0,4.9174,4.9445,4.9135,4.9368,348704.0
2018-05-25 11:20:00,12.76,12.76,12.72,12.75,253092.0,4.9406,4.9406,4.9251,4.9368,253092.0
2018-05-25 11:25:00,12.75,12.8,12.74,12.79,339340.0,4.9368,4.9561,4.9329,4.9522,339340.0
2018-05-25 11:30:00,12.79,12.85,12.79,12.82,476621.0,4.9522,4.9755,4.9522,4.9639,476621.0
2018-05-25 11:35:00,12.83,12.83,12.78,12.82,276158.0,4.9677,4.9677,4.9484,4.9639,276158.0
2018-05-25 11:40:00,12.83,12.87,12.82,12.84,400985.0,4.9677,4.9832,4.9639,4.9716,400985.0
2018-05-25 11:45:00,12.84,12.84,12.78,12.79,679179.0,4.9716,4.9716,4.9484,4.9522,679179.0
2018-05-25 11:50:00,12.79,12.87,12.78,12.87,596534.0,4.9522,4.9832,4.9484,4.9832,596534.0
2018-05-25 11:55:00,12.87,12.88,12.84,12.84,649005.0,4.9832,4.9871,4.9716,4.9716,649005.0
2018-05-25 12:00:00,12.84,12.86,12.81,12.85,393127.0,4.9716,4.9793,4.96,4.9755,393127.0
2018-05-25 12:05:00,12.84,12.85,12.79,12.79,257414.0,4.9716,4.9755,4.9522,4.9522,257414.0
2018-05-25 12:10:00,12.79,12.8,12.76,12.76,172004.0,4.9522,4.9561,4.9406,4.9406,172004.0
2018-05-25 12:15:00,12.77,12.8,12.76,12.79,213805.0,4.9445,4.9561,4.9406,4.9522,213805.0
2018-05-25 12:20:00,12.79,12.92,12.79,12.92,1052169.0,4.9522,5.0026,4.9522,5.0026,1052169.0
2018-05-25 12:25:00,12.92,12.95,12.87,12.92,1310293.0,5.0026,5.0142,4.9832,5.0026,1310293.0
2018-05-25 12:30:00,12.91,12.92,12.88,12.9,231661.0,4.9987,5.0026,4.9871,4.9948,231661.0
2018-05-25 12:35:00,12.89,12.92,12.88,12.9,791682.0,4.991,5.0026,4.9871,4.9948,791682.0
2018-05-25 12:40:00,12.91,12.91,12.85,12.87,817738.0,4.9987,4.9987,4.9755,4.9832,817738.0
2018-05-25 12:45:00,12.87,12.88,12.83,12.85,278447.0,4.9832,4.9871,4.9677,4.9755,278447.0
2018-05-25 12:50:00,12.85,12.85,12.8,12.85,376753.0,4.9755,4.9755,4.9561,4.9755,376753.0
2018-05-25 12:55:00,12.85,12.85,12.81,12.83,183422.0,4.9755,4.9755,4.96,4.9677,183422.0
2018-05-25 13:00:00,12.83,12.84,12.79,12.79,133471.0,4.9677,4.9716,4.9522,4.9522,133471.0
2018-05-25 13:05:00,12.79,12.81,12.79,12.8,103303.0,4.9522,4.96,4.9522,4.9561,103303.0
2018-05-25 13:10:00,12.81,12.83,12.8,12.82,390093.0,4.96,4.9677,4.9561,4.9639,390093.0
2018-05-25 13:15:00,12.82,12.85,12.78,12.83,662592.0,4.9639,4.9755,4.9484,4.9677,662592.0
2018-05-25 13:20:00,12.83,12.84,12.81,12.82,808169.0,4.9677,4.9716,4.96,4.9639,808169.0
2018-05-25 13:25:00,12.81,12.86,12.79,12.86,543073.0,4.96,4.9793,4.9522,4.9793,543073.0
2018-05-25 13:30:00,12.85,12.85,12.82,12.82,245003.0,4.9755,4.9755,4.9639,4.9639,245003.0
2018-05-25 13:35:00,12.83,12.84,12.82,12.82,268342.0,4.9677,4.9716,4.9639,4.9639,268342.0
2018-05-25 13:40:00,12.83,12.85,12.81,12.85,373205.0,4.9677,4.9755,4.96,4.9755,373205.0
2018-05-25 13:45:00,12.85,12.85,12.82,12.82,227375.0,4.9755,4.9755,4.9639,4.9639,227375.0
2018-05-25 13:50:00,12.82,12.84,12.8,12.81,462695.0,4.9639,4.9716,4.9561,4.96,462695.0
2018-05-25 13:55:00,12.81,12.83,12.79,12.8,596176.0,4.96,4.9677,4.9522,4.9561,596176.0
2018-05-25 14:00:00,12.79,12.8,12.77,12.8,760125.0,4.9522,4.9561,4.9445,4.9561,760125.0
2018-05-25 14:05:00,12.79,12.8,12.77,12.78,546635.0,4.9522,4.9561,4.9445,4.9484,546635.0
2018-05-25 14:10:00,12.78,12.79,12.74,12.77,1090158.0,4.9484,4.9522,4.9329,4.9445,1090158.0
2018-05-25 14:15:00,12.78,12.82,12.77,12.78,584168.0,4.9484,4.9639,4.9445,4.9484,584168.0
2018-05-25 14:20:00,12.77,12.78,12.7,12.71,480592.0,4.9445,4.9484,4.9174,4.9213,480592.0
2018-05-25 14:25:00,12.71,12.71,12.53,12.54,870468.0,4.9213,4.9213,4.8516,4.8554,870468.0
2018-05-25 14:30:00,12.54,12.64,12.53,12.63,554340.0,4.8554,4.8942,4.8516,4.8903,554340.0
2018-05-25 14:35:00,12.62,12.63,12.56,12.57,331800.0,4.8864,4.8903,4.8632,4.8671,331800.0
2018-05-25 14:40:00,12.58,12.63,12.57,12.6,316400.0,4.8709,4.8903,4.8671,4.8787,316400.0
2018-05-25 14:45:00,12.6,12.74,12.59,12.73,417763.0,4.8787,4.9329,4.8748,4.929,417763.0
2018-05-25 14:50:00,12.74,12.76,12.69,12.71,300374.0,4.9329,4.9406,4.9135,4.9213,300374.0
2018-05-25 14:55:00,12.71,12.72,12.7,12.71,158437.0,4.9213,4.9251,4.9174,4.9213,158437.0
2018-05-25 15:00:00,12.7,12.71,12.61,12.67,456468.0,4.9174,4.9213,4.8825,4.9058,456468.0
2018-05-25 15:05:00,12.67,12.72,12.66,12.68,210054.0,4.9058,4.9251,4.9019,4.9096,210054.0
2018-05-25 15:10:00,12.68,12.68,12.6,12.61,289352.0,4.9096,4.9096,4.8787,4.8825,289352.0
2018-05-25 15:15:00,12.61,12.63,12.61,12.63,311293.0,4.8825,4.8903,4.8825,4.8903,311293.0
2018-05-25 15:20:00,12.63,12.65,12.61,12.65,450081.0,4.8903,4.898,4.8825,4.898,450081.0
2018-05-25 15:25:00,12.65,12.68,12.63,12.68,293883.0,4.898,4.9096,4.8903,4.9096,293883.0
2018-05-25 15:30:00,12.68,12.69,12.66,12.69,332500.0,4.9096,4.9135,4.9019,4.9135,332500.0
2018-05-25 15:35:00,12.69,12.69,12.67,12.67,306123.0,4.9135,4.9135,4.9058,4.9058,306123.0
2018-05-25 15:40:00,12.67,12.68,12.65,12.65,361817.0,4.9058,4.9096,4.898,4.898,361817.0
2018-05-25 15:45:00,12.66,12.68,12.65,12.65,1148468.0,4.9019,4.9096,4.898,4.898,1148468.0
2018-05-25 15:50:00,12.66,12.66,12.61,12.63,769681.0,4.9019,4.9019,4.8825,4.8903,769681.0
2018-05-25 15:55:00,12.63,12.63,12.58,12.61,2302757.0,4.8903,4.8903,4.8709,4.8825,2302757.0
2018-05-29 09:30:00,11.04,11.26,11.02,11.21,2613667.0,4.2746,4.3598,4.2669,4.3405,2613667.0
2018-05-29 09:35:00,11.22,11.41,11.15,11.41,3393595.0,4.3443,4.4179,4.3172,4.4179,3393595.0
2018-05-29 09:40:00,11.41,11.6,11.4,11.53,2298182.0,4.4179,4.4915,4.414,4.4644,2298182.0
2018-05-29 09:45:00,11.53,11.66,11.45,11.65,1967866.0,4.4644,4.5147,4.4334,4.5108,1967866.0
2018-05-29 09:50:00,11.65,11.67,11.53,11.64,1609933.0,4.5108,4.5186,4.4644,4.507,1609933.0
2018-05-29 09:55:00,11.64,11.79,11.63,11.77,1340878.0,4.507,4.565,4.5031,4.5573,1340878.0
2018-05-29 10:00:00,11.77,11.79,11.7,11.76,1160918.0,4.5573,4.565,4.5302,4.5534,1160918.0
2018-05-29 10:05:00,11.76,11.76,11.64,11.7,1280318.0,4.5534,4.5534,4.507,4.5302,1280318.0
2018-05-29 10:10:00,11.7,11.84,11.68,11.81,1090185.0,4.5302,4.5844,4.5225,4.5728,1090185.0
2018-05-29 10:15:00,11.81,11.81,11.71,11.71,1303964.0,4.5728,4.5728,4.5341,4.5341,1303964.0
2018-05-29 10:20:00,11.71,11.74,11.61,11.63,830373.0,4.5341,4.5457,4.4953,4.5031,830373.0
2018-05-29 10:25:00,11.63,11.66,11.56,11.57,1090636.0,4.5031,4.5147,4.476,4.4799,1090636.0
2018-05-29 10:30:00,11.56,11.62,11.49,11.62,1412583.0,4.476,4.4992,4.4489,4.4992,1412583.0
2018-05-29 10:35:00,11.61,11.62,11.46,11.52,910254.0,4.4953,4.4992,4.4373,4.4605,910254.0
2018-05-29 10:40:00,11.52,11.54,11.47,11.53,534068.0,4.4605,4.4682,4.4411,4.4644,534068.0
2018-05-29 10:45:00,11.53,11.65,11.52,11.63,725319.0,4.4644,4.5108,4.4605,4.5031,725319.0
2018-05-29 10:50:00,11.63,11.68,11.56,11.57,538561.0,4.5031,4.5225,4.476,4.4799,538561.0
2018-05-29 10:55:00,11.57,11.61,11.56,11.59,454042.0,4.4799,4.4953,4.476,4.4876,454042.0
2018-05-29 11:00:00,11.59,11.6,11.52,11.53,515834.0,4.4876,4.4915,4.4605,4.4644,515834.0
2018-05-29 11:05:00,11.53,11.58,11.52,11.58,461231.0,4.4644,4.4837,4.4605,4.4837,461231.0
2018-05-29 11:10:00,11.58,11.72,11.56,11.66,901892.0,4.4837,4.5379,4.476,4.5147,901892.0
2018-05-29 11:15:00,11.66,11.73,11.64,11.69,1081976.0,4.5147,4.5418,4.507,4.5263,1081976.0
2018-05-29 11:20:00,11.69,11.77,11.68,11.73,758078.0,4.5263,4.5573,4.5225,4.5418,758078.0
2018-05-29 11:25:00,11.73,11.81,11.7,11.77,582486.0,4.5418,4.5728,4.5302,4.5573,582486.0
2018-05-29 11:30:00,11.77,11.88,11.76,11.87,729049.0,4.5573,4.5999,4.5534,4.596,729049.0
2018-05-29 11:35:00,11.87,11.87,11.78,11.82,1492144.0,4.596,4.596,4.5612,4.5767,1492144.0
2018-05-29 11:40:00,11.82,11.83,11.75,11.77,1267765.0,4.5767,4.5805,4.5496,4.5573,1267765.0
2018-05-29 11:45:00,11.76,11.76,11.68,11.69,800909.0,4.5534,4.5534,4.5225,4.5263,800909.0
2018-05-29 11:50:00,11.69,11.78,11.68,11.74,279123.0,4.5263,4.5612,4.5225,4.5457,279123.0
2018-05-29 11:55:00,11.74,11.83,11.73,11.82,445388.0,4.5457,4.5805,4.5418,4.5767,445388.0
2018-05-29 12:00:00,11.82,11.82,11.76,11.78,620351.0,4.5767,4.5767,4.5534,4.5612,620351.0
2018-05-29 12:05:00,11.78,11.85,11.76,11.84,488644.0,4.5612,4.5883,4.5534,4.5844,488644.0
2018-05-29 12:10:00,11.83,11.84,11.75,11.78,463072.0,4.5805,4.5844,4.5496,4.5612,463072.0
2018-05-29 12:15:00,11.78,11.81,11.77,11.79,510331.0,4.5612,4.5728,4.5573,4.565,510331.0
2018-05-29 12:20:00,11.79,11.8,11.72,11.78,735907.0,4.565,4.5689,4.5379,4.5612,735907.0
2018-05-29 12:25:00,11.78,11.81,11.75,11.75,321100.0,4.5612,4.5728,4.5496,4.5496,321100.0
2018-05-29 12:30:00,11.75,11.78,11.74,11.78,269508.0,4.5496,4.5612,4.5457,4.5612,269508.0
2018-05-29 12:35:00,11.77,11.83,11.74,11.82,240092.0,4.5573,4.5805,4.5457,4.5767,240092.0
2018-05-29 12:40:00,11.82,11.86,11.81,11.85,304220.0,4.5767,4.5921,4.5728,4.5883,304220.0
2018-05-29 12:45:00,11.85,11.88,11.83,11.87,295694.0,4.5883,4.5999,4.5805,4.596,295694.0
2018-05-29 12:50:00,11.87,11.94,11.84,11.92,478258.0,4.596,4.6231,4.5844,4.6154,478258.0
2018-05-29 12:55:00,11.91,11.95,11.91,11.92,319820.0,4.6115,4.627,4.6115,4.6154,319820.0
2018-05-29 13:00:00,11.93,11.93,11.87,11.89,272038.0,4.6193,4.6193,4.596,4.6038,272038.0
2018-05-29 13:05:00,11.9,11.9,11.89,11.9,113142.0,4.6076,4.6076,4.6038,4.6076,113142.0
2018-05-29 13:10:00,11.9,11.95,11.89,11.94,493247.0,4.6076,4.627,4.6038,4.6231,493247.0
2018-05-29 13:15:00,11.94,11.98,11.92,11.97,599042.0,4.6231,4.6386,4.6154,4.6347,599042.0
2018-05-29 13:20:00,11.97,12.15,11.96,12.13,943778.0,4.6347,4.7044,4.6309,4.6967,943778.0
2018-05-29 13:25:00,12.12,12.12,12.03,12.06,366271.0,4.6928,4.6928,4.658,4.6696,366271.0
2018-05-29 13:30:00,12.06,12.14,12.04,12.08,592498.0,4.6696,4.7006,4.6618,4.6773,592498.0
2018-05-29 13:35:00,12.08,12.12,12.07,12.09,249553.0,4.6773,4.6928,4.6735,4.6812,249553.0
2018-05-29 13:40:00,12.1,12.15,12.03,12.07,393671.0,4.6851,4.7044,4.658,4.6735,393671.0
2018-05-29 13:45:00,12.07,12.12,12.06,12.11,148547.0,4.6735,4.6928,4.6696,4.6889,148547.0
2018-05-29 13:50:00,12.11,12.13,12.07,12.07,263137.0,4.6889,4.6967,4.6735,4.6735,263137.0
2018-05-29 13:55:00,12.08,12.08,11.94,11.95,615472.0,4.6773,4.6773,4.6231,4.627,615472.0
2018-05-29 14:00:00,11.96,11.97,11.89,11.9,386580.0,4.6309,4.6347,4.6038,4.6076,386580.0
2018-05-29 14:05:00,11.89,11.9,11.78,11.84,770956.0,4.6038,4.6076,4.5612,4.5844,770956.0
2018-05-29 14:10:00,11.84,11.88,11.77,11.8,347768.0,4.5844,4.5999,4.5573,4.5689,347768.0
2018-05-29 14:15:00,11.8,11.81,11.72,11.74,575019.0,4.5689,4.5728,4.5379,4.5457,575019.0
2018-05-29 14:20:00,11.74,11.77,11.72,11.74,769802.0,4.5457,4.5573,4.5379,4.5457,769802.0
2018-05-29 14:25:00,11.74,11.8,11.73,11.76,902329.0,4.5457,4.5689,4.5418,4.5534,902329.0
2018-05-29 14:30:00,11.76,11.78,11.73,11.76,351105.0,4.5534,4.5612,4.5418,4.5534,351105.0
2018-05-29 14:35:00,11.76,11.82,11.68,11.7,685807.0,4.5534,4.5767,4.5225,4.5302,685807.0
2018-05-29 14:40:00,11.7,11.77,11.66,11.66,643132.0,4.5302,4.5573,4.5147,4.5147,643132.0
2018-05-29 14:45:00,11.66,11.72,11.62,11.71,346410.0,4.5147,4.5379,4.4992,4.5341,346410.0
2018-05-29 14:50:00,11.71,11.76,11.7,11.71,340262.0,4.5341,4.5534,4.5302,4.5341,340262.0
2018-05-29 14:55:00,11.72,11.78,11.7,11.73,735534.0,4.5379,4.5612,4.5302,4.5418,735534.0
2018-05-29 15:00:00,11.73,11.76,11.71,11.74,415472.0,4.5418,4.5534,4.5341,4.5457,415472.0
2018-05-29 15:05:00,11.74,11.74,11.7,11.71,307370.0,4.5457,4.5457,4.5302,4.5341,307370.0
2018-05-29 15:10:00,11.71,11.78,11.69,11.75,565223.0,4.5341,4.5612,4.5263,4.5496,565223.0
2018-05-29 15:15:00,11.75,11.75,11.69,11.74,501432.0,4.5496,4.5496,4.5263,4.5457,501432.0
2018-05-29 15:20:00,11.74,11.79,11.71,11.77,230262.0,4.5457,4.565,4.5341,4.5573,230262.0
2018-05-29 15:25:00,11.78,11.88,11.77,11.86,413891.0,4.5612,4.5999,4.5573,4.5921,413891.0
2018-05-29 15:30:00,11.86,11.9,11.82,11.87,515213.0,4.5921,4.6076,4.5767,4.596,515213.0
2018-05-29 15:35:00,11.86,11.96,11.86,11.88,512984.0,4.5921,4.6309,4.5921,4.5999,512984.0
2018-05-29 15:40:00,11.88,11.93,11.85,11.88,611590.0,4.5999,4.6193,4.5883,4.5999,611590.0
2018-05-29 15:45:00,11.88,11.91,11.85,11.88,707371.0,4.5999,4.6115,4.5883,4.5999,707371.0
2018-05-29 15:50:00,11.88,11.91,11.88,11.9,584435.0,4.5999,4.6115,4.5999,4.6076,584435.0
2018-05-29 15:55:00,11.89,11.92,11.89,11.92,1516000.0,4.6038,4.6154,4.6038,4.6154,1516000.0
2018-05-30 09:30:00,11.72,11.86,11.72,11.74,783041.0,4.5379,4.5921,4.5379,4.5457,783041.0
2018-05-30 09:35:00,11.74,11.75,11.63,11.67,644229.0,4.5457,4.5496,4.5031,4.5186,644229.0
2018-05-30 09:40:00,11.67,11.72,11.65,11.72,358224.0,4.5186,4.5379,4.5108,4.5379,358224.0
2018-05-30 09:45:00,11.71,11.82,11.71,11.76,429099.0,4.5341,4.5767,4.5341,4.5534,429099.0
2018-05-30 09:50:00,11.75,11.78,11.66,11.67,312747.0,4.5496,4.5612,4.5147,4.5186,312747.0
2018-05-30 09:55:00,11.67,11.68,11.6,11.61,550346.0,4.5186,4.5225,4.4915,4.4953,550346.0
2018-05-30 10:00:00,11.61,11.69,11.6,11.61,1245420.0,4.4953,4.5263,4.4915,4.4953,1245420.0
2018-05-30 10:05:00,11.61,11.65,11.55,11.64,767017.0,4.4953,4.5108,4.4721,4.507,767017.0
2018-05-30 10:10:00,11.63,11.69,11.6,11.67,397728.0,4.5031,4.5263,4.4915,4.5186,397728.0
2018-05-30 10:15:00,11.67,11.76,11.63,11.64,501449.0,4.5186,4.5534,4.5031,4.507,501449.0
2018-05-30 10:20:00,11.63,11.66,11.6,11.63,429685.0,4.5031,4.5147,4.4915,4.5031,429685.0
2018-05-30 10:25:00,11.63,11.7,11.62,11.66,494506.0,4.5031,4.5302,4.4992,4.5147,494506.0
2018-05-30 10:30:00,11.66,11.78,11.64,11.77,788957.0,4.5147,4.5612,4.507,4.5573,788957.0
2018-05-30 10:35:00,11.78,11.78,11.67,11.69,274957.0,4.5612,4.5612,4.5186,4.5263,274957.0
2018-05-30 10:40:00,11.69,11.75,11.68,11.74,262434.0,4.5263,4.5496,4.5225,4.5457,262434.0
2018-05-30 10:45:00,11.74,11.81,11.74,11.77,357222.0,4.5457,4.5728,4.5457,4.5573,357222.0
2018-05-30 10:50:00,11.77,11.79,11.75,11.77,265432.0,4.5573,4.565,4.5496,4.5573,265432.0
2018-05-30 10:55:00,11.76,11.94,11.76,11.93,1061318.0,4.5534,4.6231,4.5534,4.6193,1061318.0
2018-05-30 11:00:00,11.93,12.0,11.83,11.99,1375542.0,4.6193,4.6464,4.5805,4.6425,1375542.0
2018-05-30 11:05:00,11.99,12.06,11.96,12.01,1383231.0,4.6425,4.6696,4.6309,4.6502,1383231.0
2018-05-30 11:10:00,12.01,12.12,12.0,12.1,1004601.0,4.6502,4.6928,4.6464,4.6851,1004601.0
2018-05-30 11:15:00,12.11,12.22,12.1,12.18,1375788.0,4.6889,4.7315,4.6851,4.7161,1375788.0
2018-05-30 11:20:00,12.17,12.19,12.06,12.19,998461.0,4.7122,4.7199,4.6696,4.7199,998461.0
2018-05-30 11:25:00,12.19,12.25,12.18,12.23,1052521.0,4.7199,4.7432,4.7161,4.7354,1052521.0
2018-05-30 11:30:00,12.23,12.36,12.22,12.28,842478.0,4.7354,4.7857,4.7315,4.7548,842478.0
2018-05-30 11:35:00,12.28,12.4,12.26,12.3,1314002.0,4.7548,4.8012,4.747,4.7625,1314002.0
2018-05-30 11:40:00,12.3,12.36,12.26,12.31,824887.0,4.7625,4.7857,4.747,4.7664,824887.0
2018-05-30 11:45:00,12.32,12.32,12.14,12.23,710079.0,4.7703,4.7703,4.7006,4.7354,710079.0
2018-05-30 11:50:00,12.24,12.26,12.21,12.23,437351.0,4.7393,4.747,4.7277,4.7354,437351.0
2018-05-30 11:55:00,12.23,12.33,12.21,12.29,749658.0,4.7354,4.7741,4.7277,4.7586,749658.0
2018-05-30 12:00:00,12.29,12.35,12.26,12.26,549339.0,4.7586,4.7819,4.747,4.747,549339.0
2018-05-30 12:05:00,12.26,12.3,12.25,12.26,466444.0,4.747,4.7625,4.7432,4.747,466444.0
2018-05-30 12:10:00,12.26,12.26,12.18,12.18,509597.0,4.747,4.747,4.7161,4.7161,509597.0
2018-05-30 12:15:00,12.19,12.21,12.14,12.16,236429.0,4.7199,4.7277,4.7006,4.7083,236429.0
2018-05-30 12:20:00,12.16,12.18,12.03,12.13,556980.0,4.7083,4.7161,4.658,4.6967,556980.0
2018-05-30 12:25:00,12.13,12.14,12.03,12.05,348663.0,4.6967,4.7006,4.658,4.6657,348663.0
2018-05-30 12:30:00,12.05,12.1,12.0,12.09,588784.0,4.6657,4.6851,4.6464,4.6812,588784.0
2018-05-30 12:35:00,12.09,12.11,12.04,12.05,325192.0,4.6812,4.6889,4.6618,4.6657,325192.0
2018-05-30 12:40:00,12.05,12.14,12.02,12.07,309437.0,4.6657,4.7006,4.6541,4.6735,309437.0
2018-05-30 12:45:00,12.06,12.09,12.04,12.06,122349.0,4.6696,4.6812,4.6618,4.6696,122349.0
2018-05-30 12:50:00,12.06,12.06,12.01,12.01,143293.0,4.6696,4.6696,4.6502,4.6502,143293.0
2018-05-30 12:55:00,12.02,12.03,12.0,12.01,235589.0,4.6541,4.658,4.6464,4.6502,235589.0
2018-05-30 13:00:00,12.02,12.05,12.0,12.01,123364.0,4.6541,4.6657,4.6464,4.6502,123364.0
2018-05-30 13:05:00,12.01,12.01,11.91,11.93,420582.0,4.6502,4.6502,4.6115,4.6193,420582.0
2018-05-30 13:10:00,11.93,11.98,11.9,11.96,218346.0,4.6193,4.6386,4.6076,4.6309,218346.0
2018-05-30 13:15:00,11.97,12.07,11.97,12.0,317540.0,4.6347,4.6735,4.6347,4.6464,317540.0
2018-05-30 13:20:00,12.0,12.08,11.99,12.05,292899.0,4.6464,4.6773,4.6425,4.6657,292899.0
2018-05-30 13:25:00,12.05,12.07,11.99,12.03,149993.0,4.6657,4.6735,4.6425,4.658,149993.0
2018-05-30 13:30:00,12.03,12.04,12.01,12.03,137758.0,4.658,4.6618,4.6502,4.658,137758.0
2018-05-30 13:35:00,12.03,12.04,12.0,12.01,109203.0,4.658,4.6618,4.6464,4.6502,109203.0
2018-05-30 13:40:00,12.01,12.03,11.94,11.96,147705.0,4.6502,4.658,4.6231,4.6309,147705.0
2018-05-30 13:45:00,11.96,11.98,11.93,11.94,135632.0,4.6309,4.6386,4.6193,4.6231,135632.0
2018-05-30 13:50:00,11.94,11.94,11.91,11.92,165144.0,4.6231,4.6231,4.6115,4.6154,165144.0
2018-05-30 13:55:00,11.93,11.96,11.86,11.86,373214.0,4.6193,4.6309,4.5921,4.5921,373214.0
2018-05-30 14:00:00,11.86,11.94,11.85,11.89,179896.0,4.5921,4.6231,4.5883,4.6038,179896.0
2018-05-30 14:05:00,11.89,11.9,11.84,11.86,336912.0,4.6038,4.6076,4.5844,4.5921,336912.0
2018-05-30 14:10:00,11.87,11.92,11.85,11.88,383843.0,4.596,4.6154,4.5883,4.5999,383843.0
2018-05-30 14:15:00,11.88,11.94,11.88,11.94,329109.0,4.5999,4.6231,4.5999,4.6231,329109.0
2018-05-30 14:20:00,11.94,11.97,11.88,11.93,261550.0,4.6231,4.6347,4.5999,4.6193,261550.0
2018-05-30 14:25:00,11.92,11.95,11.89,11.9,177781.0,4.6154,4.627,4.6038,4.6076,177781.0
2018-05-30 14:30:00,11.9,11.95,11.89,11.94,198958.0,4.6076,4.627,4.6038,4.6231,198958.0
2018-05-30 14:35:00,11.94,11.95,11.9,11.94,137806.0,4.6231,4.627,4.6076,4.6231,137806.0
2018-05-30 14:40:00,11.95,12.0,11.94,11.99,410141.0,4.627,4.6464,4.6231,4.6425,410141.0
2018-05-30 14:45:00,11.99,12.03,11.97,12.02,349270.0,4.6425,4.658,4.6347,4.6541,349270.0
2018-05-30 14:50:00,12.02,12.05,11.98,11.99,264714.0,4.6541,4.6657,4.6386,4.6425,264714.0
2018-05-30 14:55:00,11.99,12.03,11.98,12.02,238659.0,4.6425,4.658,4.6386,4.6541,238659.0
2018-05-30 15:00:00,12.03,12.03,11.99,12.0,172506.0,4.658,4.658,4.6425,4.6464,172506.0
2018-05-30 15:05:00,12.0,12.07,11.99,12.03,263910.0,4.6464,4.6735,4.6425,4.658,263910.0
2018-05-30 15:10:00,12.03,12.03,11.92,11.93,522469.0,4.658,4.658,4.6154,4.6193,522469.0
2018-05-30 15:15:00,11.93,11.95,11.92,11.93,186537.0,4.6193,4.627,4.6154,4.6193,186537.0
2018-05-30 15:20:00,11.93,11.94,11.9,11.91,283005.0,4.6193,4.6231,4.6076,4.6115,283005.0
2018-05-30 15:25:00,11.9,11.95,11.9,11.94,327946.0,4.6076,4.627,4.6076,4.6231,327946.0
2018-05-30 15:30:00,11.94,11.94,11.9,11.92,297786.0,4.6231,4.6231,4.6076,4.6154,297786.0
2018-05-30 15:35:00,11.92,11.92,11.89,11.89,274188.0,4.6154,4.6154,4.6038,4.6038,274188.0
2018-05-30 15:40:00,11.89,11.9,11.87,11.88,502011.0,4.6038,4.6076,4.596,4.5999,502011.0
2018-05-30 15:45:00,11.88,11.91,11.87,11.9,380128.0,4.5999,4.6115,4.596,4.6076,380128.0
2018-05-30 15:50:00,11.91,11.97,11.9,11.95,1020271.0,4.6115,4.6347,4.6076,4.627,1020271.0
2018-05-30 15:55:00,11.95,11.97,11.9,11.93,1418587.0,4.627,4.6347,4.6076,4.6193,1418587.0
2018-05-31 09:30:00,11.89,12.07,11.83,12.01,808949.0,4.6038,4.6735,4.5805,4.6502,808949.0
2018-05-31 09:35:00,12.02,12.03,11.84,11.94,629976.0,4.6541,4.658,4.5844,4.6231,629976.0
2018-05-31 09:40:00,11.93,12.09,11.93,11.97,492842.0,4.6193,4.6812,4.6193,4.6347,492842.0
2018-05-31 09:45:00,11.98,12.09,11.97,11.98,563693.0,4.6386,4.6812,4.6347,4.6386,563693.0
2018-05-31 09:50:00,11.99,11.99,11.92,11.96,185244.0,4.6425,4.6425,4.6154,4.6309,185244.0
2018-05-31 09:55:00,11.96,12.02,11.95,12.02,342974.0,4.6309,4.6541,4.627,4.6541,342974.0
2018-05-31 10:00:00,12.02,12.02,11.96,11.97,320476.0,4.6541,4.6541,4.6309,4.6347,320476.0
2018-05-31 10:05:00,11.97,12.0,11.96,12.0,418232.0,4.6347,4.6464,4.6309,4.6464,418232.0
2018-05-31 10:10:00,12.0,12.01,11.94,11.97,267172.0,4.6464,4.6502,4.6231,4.6347,267172.0
2018-05-31 10:15:00,11.97,11.98,11.89,11.9,241490.0,4.6347,4.6386,4.6038,4.6076,241490.0
2018-05-31 10:20:00,11.9,11.94,11.88,11.92,220079.0,4.6076,4.6231,4.5999,4.6154,220079.0
2018-05-31 10:25:00,11.92,11.96,11.91,11.96,128333.0,4.6154,4.6309,4.6115,4.6309,128333.0
2018-05-31 10:30:00,11.96,12.01,11.95,12.0,333739.0,4.6309,4.6502,4.627,4.6464,333739.0
2018-05-31 10:35:00,12.0,12.01,11.97,12.01,161880.0,4.6464,4.6502,4.6347,4.6502,161880.0
2018-05-31 10:40:00,12.01,12.02,11.98,12.0,132676.0,4.6502,4.6541,4.6386,4.6464,132676.0
2018-05-31 10:45:00,12.01,12.04,11.99,12.01,326264.0,4.6502,4.6618,4.6425,4.6502,326264.0
2018-05-31 10:50:00,12.01,12.02,11.96,11.96,119911.0,4.6502,4.6541,4.6309,4.6309,119911.0
2018-05-31 10:55:00,11.96,11.99,11.95,11.98,154063.0,4.6309,4.6425,4.627,4.6386,154063.0
2018-05-31 11:00:00,11.98,12.08,11.98,12.07,466692.0,4.6386,4.6773,4.6386,4.6735,466692.0
2018-05-31 11:05:00,12.07,12.1,12.07,12.07,192505.0,4.6735,4.6851,4.6735,4.6735,192505.0
2018-05-31 11:10:00,12.08,12.09,12.01,12.01,231351.0,4.6773,4.6812,4.6502,4.6502,231351.0
2018-05-31 11:15:00,12.02,12.02,11.92,11.93,304982.0,4.6541,4.6541,4.6154,4.6193,304982.0
2018-05-31 11:20:00,11.92,11.95,11.9,11.91,305140.0,4.6154,4.627,4.6076,4.6115,305140.0
2018-05-31 11:25:00,11.91,11.92,11.87,11.92,377231.0,4.6115,4.6154,4.596,4.6154,377231.0
2018-05-31 11:30:00,11.91,11.94,11.9,11.93,379318.0,4.6115,4.6231,4.6076,4.6193,379318.0
2018-05-31 11:35:00,11.93,11.98,11.92,11.98,340699.0,4.6193,4.6386,4.6154,4.6386,340699.0
2018-05-31 11:40:00,11.97,12.03,11.97,12.0,289392.0,4.6347,4.658,4.6347,4.6464,289392.0
2018-05-31 11:45:00,12.0,12.0,11.97,11.99,175891.0,4.6464,4.6464,4.6347,4.6425,175891.0
2018-05-31 11:50:00,11.99,12.0,11.95,11.98,149035.0,4.6425,4.6464,4.627,4.6386,149035.0
2018-05-31 11:55:00,11.98,12.03,11.97,12.02,231247.0,4.6386,4.658,4.6347,4.6541,231247.0
2018-05-31 12:00:00,12.02,12.04,12.0,12.02,282463.0,4.6541,4.6618,4.6464,4.6541,282463.0
2018-05-31 12:05:00,12.02,12.03,11.97,11.98,94251.0,4.6541,4.658,4.6347,4.6386,94251.0
2018-05-31 12:10:00,11.98,12.01,11.97,12.0,59401.0,4.6386,4.6502,4.6347,4.6464,59401.0
2018-05-31 12:15:00,12.0,12.0,11.99,12.0,46710.0,4.6464,4.6464,4.6425,4.6464,46710.0
2018-05-31 12:20:00,12.0,12.05,12.0,12.04,210773.0,4.6464,4.6657,4.6464,4.6618,210773.0
2018-05-31 12:25:00,12.04,12.04,12.01,12.03,101835.0,4.6618,4.6618,4.6502,4.658,101835.0
2018-05-31 12:30:00,12.03,12.03,11.99,12.0,154556.0,4.658,4.658,4.6425,4.6464,154556.0
2018-05-31 12:35:00,12.0,12.02,12.0,12.01,43749.0,4.6464,4.6541,4.6464,4.6502,43749.0
2018-05-31 12:40:00,12.01,12.01,11.99,12.01,45140.0,4.6502,4.6502,4.6425,4.6502,45140.0
2018-05-31 12:45:00,12.0,12.02,12.0,12.01,69963.0,4.6464,4.6541,4.6464,4.6502,69963.0
2018-05-31 12:50:00,12.01,12.01,11.99,12.0,91842.0,4.6502,4.6502,4.6425,4.6464,91842.0
2018-05-31 12:55:00,12.0,12.0,11.99,12.0,17411.0,4.6464,4.6464,4.6425,4.6464,17411.0
2018-05-31 13:00:00,12.0,12.0,11.96,11.97,85169.0,4.6464,4.6464,4.6309,4.6347,85169.0
2018-05-31 13:05:00,11.97,11.98,11.95,11.95,59488.0,4.6347,4.6386,4.627,4.627,59488.0
2018-05-31 13:10:00,11.96,11.97,11.94,11.96,245947.0,4.6309,4.6347,4.6231,4.6309,245947.0
2018-05-31 13:15:00,11.96,11.96,11.93,11.95,118599.0,4.6309,4.6309,4.6193,4.627,118599.0
2018-05-31 13:20:00,11.95,11.96,11.94,11.95,150761.0,4.627,4.6309,4.6231,4.627,150761.0
2018-05-31 13:25:00,11.94,11.96,11.94,11.95,164919.0,4.6231,4.6309,4.6231,4.627,164919.0
2018-05-31 13:30:00,11.95,11.95,11.91,11.93,108791.0,4.627,4.627,4.6115,4.6193,108791.0
2018-05-31 13:35:00,11.93,11.96,11.93,11.95,180742.0,4.6193,4.6309,4.6193,4.627,180742.0
2018-05-31 13:40:00,11.95,11.96,11.94,11.95,92459.0,4.627,4.6309,4.6231,4.627,92459.0
2018-05-31 13:45:00,11.95,11.95,11.92,11.93,81509.0,4.627,4.627,4.6154,4.6193,81509.0
2018-05-31 13:50:00,11.93,11.93,11.91,11.91,44605.0,4.6193,4.6193,4.6115,4.6115,44605.0
2018-05-31 13:55:00,11.91,11.92,11.85,11.86,361686.0,4.6115,4.6154,4.5883,4.5921,361686.0
2018-05-31 14:00:00,11.86,11.86,11.82,11.85,228559.0,4.5921,4.5921,4.5767,4.5883,228559.0
2018-05-31 14:05:00,11.85,11.88,11.85,11.86,77203.0,4.5883,4.5999,4.5883,4.5921,77203.0
2018-05-31 14:10:00,11.86,11.87,11.85,11.87,69721.0,4.5921,4.596,4.5883,4.596,69721.0
2018-05-31 14:15:00,11.87,11.89,11.86,11.88,145879.0,4.596,4.6038,4.5921,4.5999,145879.0
2018-05-31 14:20:00,11.88,11.88,11.87,11.88,63134.0,4.5999,4.5999,4.596,4.5999,63134.0
2018-05-31 14:25:00,11.88,11.9,11.88,11.9,110079.0,4.5999,4.6076,4.5999,4.6076,110079.0
2018-05-31 14:30:00,11.89,11.91,11.89,11.91,148899.0,4.6038,4.6115,4.6038,4.6115,148899.0
2018-05-31 14:35:00,11.91,11.91,11.89,11.91,77344.0,4.6115,4.6115,4.6038,4.6115,77344.0
2018-05-31 14:40:00,11.91,11.91,11.88,11.89,117093.0,4.6115,4.6115,4.5999,4.6038,117093.0
2018-05-31 14:45:00,11.89,11.89,11.88,11.89,58687.0,4.6038,4.6038,4.5999,4.6038,58687.0
2018-05-31 14:50:00,11.88,11.89,11.88,11.89,44410.0,4.5999,4.6038,4.5999,4.6038,44410.0
2018-05-31 14:55:00,11.88,11.92,11.88,11.92,193862.0,4.5999,4.6154,4.5999,4.6154,193862.0
2018-05-31 15:00:00,11.92,11.93,11.91,11.92,115626.0,4.6154,4.6193,4.6115,4.6154,115626.0
2018-05-31 15:05:00,11.92,11.94,11.91,11.94,91144.0,4.6154,4.6231,4.6115,4.6231,91144.0
2018-05-31 15:10:00,11.94,11.95,11.92,11.93,87853.0,4.6231,4.627,4.6154,4.6193,87853.0
2018-05-31 15:15:00,11.93,11.93,11.92,11.93,49533.0,4.6193,4.6193,4.6154,4.6193,49533.0
2018-05-31 15:20:00,11.93,11.95,11.92,11.93,311837.0,4.6193,4.627,4.6154,4.6193,311837.0
2018-05-31 15:25:00,11.93,11.94,11.92,11.94,63206.0,4.6193,4.6231,4.6154,4.6231,63206.0
2018-05-31 15:30:00,11.94,11.94,11.89,11.91,275596.0,4.6231,4.6231,4.6038,4.6115,275596.0
2018-05-31 15:35:00,11.92,11.94,11.91,11.92,193864.0,4.6154,4.6231,4.6115,4.6154,193864.0
2018-05-31 15:40:00,11.92,11.93,11.88,11.91,488974.0,4.6154,4.6193,4.5999,4.6115,488974.0
2018-05-31 15:45:00,11.9,11.91,11.87,11.87,404342.0,4.6076,4.6115,4.596,4.596,404342.0
2018-05-31 15:50:00,11.87,11.88,11.85,11.87,527584.0,4.596,4.5999,4.5883,4.596,527584.0
2018-05-31 15:55:00,11.86,11.87,11.85,11.85,1783125.0,4.5921,4.596,4.5883,4.5883,1783125.0
2018-06-01 09:30:00,12.13,12.28,12.12,12.22,927417.0,4.6967,4.7548,4.6928,4.7315,927417.0
2018-06-01 09:35:00,12.21,12.24,12.18,12.19,430220.0,4.7277,4.7393,4.7161,4.7199,430220.0
2018-06-01 09:40:00,12.19,12.24,12.16,12.21,350866.0,4.7199,4.7393,4.7083,4.7277,350866.0
2018-06-01 09:45:00,12.21,12.26,12.2,12.23,471264.0,4.7277,4.747,4.7238,4.7354,471264.0
2018-06-01 09:50:00,12.24,12.3,12.22,12.25,427738.0,4.7393,4.7625,4.7315,4.7432,427738.0
2018-06-01 09:55:00,12.26,12.28,12.13,12.14,316065.0,4.747,4.7548,4.6967,4.7006,316065.0
2018-06-01 10:00:00,12.13,12.24,12.13,12.18,301542.0,4.6967,4.7393,4.6967,4.7161,301542.0
2018-06-01 10:05:00,12.18,12.23,12.15,12.16,684553.0,4.7161,4.7354,4.7044,4.7083,684553.0
2018-06-01 10:10:00,12.17,12.18,12.14,12.15,244759.0,4.7122,4.7161,4.7006,4.7044,244759.0
2018-06-01 10:15:00,12.15,12.15,12.09,12.14,249728.0,4.7044,4.7044,4.6812,4.7006,249728.0
2018-06-01 10:20:00,12.14,12.17,10.91,11.34,10471980.0,4.7006,4.7122,4.2243,4.3908,10471980.0
2018-06-01 10:25:00,11.36,11.39,10.66,10.9,4931892.0,4.3986,4.4102,4.1275,4.2204,4931892.0
2018-06-01 10:30:00,10.9,11.06,10.85,10.99,2557632.0,4.2204,4.2824,4.2011,4.2553,2557632.0
2018-06-01 10:35:00,10.99,11.06,10.83,10.87,2922177.0,4.2553,4.2824,4.1933,4.2088,2922177.0
2018-06-01 10:40:00,10.87,10.89,10.54,10.54,2920374.0,4.2088,4.2166,4.081,4.081,2920374.0
2018-06-01 10:45:00,10.54,10.71,10.5,10.59,6238458.0,4.081,4.1469,4.0656,4.1004,6238458.0
2018-06-01 10:50:00,10.59,10.7,10.43,10.44,2796542.0,4.1004,4.143,4.0385,4.0423,2796542.0
2018-06-01 10:55:00,10.44,10.46,10.18,10.26,5331167.0,4.0423,4.0501,3.9417,3.9726,5331167.0
2018-06-01 11:00:00,10.26,10.35,10.01,10.04,4541065.0,3.9726,4.0075,3.8758,3.8875,4541065.0
2018-06-01 11:05:00,10.04,10.17,9.88,9.91,5344301.0,3.8875,3.9378,3.8255,3.8371,5344301.0
2018-06-01 11:10:00,9.92,10.26,9.87,10.15,5312602.0,3.841,3.9726,3.8216,3.93,5312602.0
2018-06-01 11:15:00,10.15,10.27,10.12,10.24,4376663.0,3.93,3.9765,3.9184,3.9649,4376663.0
2018-06-01 11:20:00,10.24,10.31,10.18,10.19,3324897.0,3.9649,3.992,3.9417,3.9455,3324897.0
2018-06-01 11:25:00,10.19,10.22,9.99,10.02,2963850.0,3.9455,3.9571,3.8681,3.8797,2963850.0
2018-06-01 11:30:00,10.02,10.08,9.41,9.47,6802030.0,3.8797,3.9029,3.6435,3.6667,6802030.0
2018-06-01 11:35:00,9.47,9.5,9.2,9.41,9371076.0,3.6667,3.6784,3.5622,3.6435,9371076.0
2018-06-01 11:40:00,9.4,9.52,9.34,9.46,6404827.0,3.6396,3.6861,3.6164,3.6629,6404827.0
2018-06-01 11:45:00,9.45,9.74,9.35,9.69,3411013.0,3.659,3.7713,3.6203,3.7519,3411013.0
2018-06-01 11:50:00,9.7,9.8,9.57,9.79,2752536.0,3.7558,3.7945,3.7055,3.7907,2752536.0
2018-06-01 11:55:00,9.79,9.88,9.76,9.86,2902527.0,3.7907,3.8255,3.779,3.8178,2902527.0
2018-06-01 12:00:00,9.86,9.97,9.8,9.96,2726836.0,3.8178,3.8603,3.7945,3.8565,2726836.0
2018-06-01 12:05:00,9.97,10.02,9.94,10.0,3143650.0,3.8603,3.8797,3.8487,3.872,3143650.0
2018-06-01 12:10:00,10.0,10.09,9.96,10.01,3266677.0,3.872,3.9068,3.8565,3.8758,3266677.0
2018-06-01 12:15:00,10.01,10.03,9.95,10.03,1690769.0,3.8758,3.8836,3.8526,3.8836,1690769.0
2018-06-01 12:20:00,10.03,10.05,9.95,10.04,1258853.0,3.8836,3.8913,3.8526,3.8875,1258853.0
2018-06-01 12:25:00,10.05,10.15,10.02,10.13,1485968.0,3.8913,3.93,3.8797,3.9223,1485968.0
2018-06-01 12:30:00,10.13,10.2,10.1,10.18,1264642.0,3.9223,3.9494,3.9107,3.9417,1264642.0
2018-06-01 12:35:00,10.18,10.21,10.0,10.01,1670025.0,3.9417,3.9533,3.872,3.8758,1670025.0
2018-06-01 12:40:00,10.01,10.07,9.98,10.01,1547189.0,3.8758,3.8991,3.8642,3.8758,1547189.0
2018-06-01 12:45:00,10.01,10.03,9.99,10.03,568682.0,3.8758,3.8836,3.8681,3.8836,568682.0
2018-06-01 12:50:00,10.03,10.13,10.01,10.1,985709.0,3.8836,3.9223,3.8758,3.9107,985709.0
2018-06-01 12:55:00,10.1,10.12,10.01,10.08,582780.0,3.9107,3.9184,3.8758,3.9029,582780.0
2018-06-01 13:00:00,10.09,10.13,10.07,10.07,745134.0,3.9068,3.9223,3.8991,3.8991,745134.0
2018-06-01 13:05:00,10.08,10.08,10.0,10.03,881549.0,3.9029,3.9029,3.872,3.8836,881549.0
2018-06-01 13:10:00,10.03,10.08,10.0,10.08,743000.0,3.8836,3.9029,3.872,3.9029,743000.0
2018-06-01 13:15:00,10.07,10.08,9.98,10.04,1087561.0,3.8991,3.9029,3.8642,3.8875,1087561.0
2018-06-01 13:20:00,10.04,10.04,9.9,10.03,1438943.0,3.8875,3.8875,3.8332,3.8836,1438943.0
2018-06-01 13:25:00,10.02,10.06,10.01,10.06,1188154.0,3.8797,3.8952,3.8758,3.8952,1188154.0
2018-06-01 13:30:00,10.06,10.15,10.05,10.1,1328699.0,3.8952,3.93,3.8913,3.9107,1328699.0
2018-06-01 13:35:00,10.09,10.19,10.09,10.17,555832.0,3.9068,3.9455,3.9068,3.9378,555832.0
2018-06-01 13:40:00,10.17,10.25,10.16,10.25,880485.0,3.9378,3.9688,3.9339,3.9688,880485.0
2018-06-01 13:45:00,10.25,10.3,10.24,10.3,1391699.0,3.9688,3.9881,3.9649,3.9881,1391699.0
2018-06-01 13:50:00,10.29,10.35,10.22,10.35,2118591.0,3.9843,4.0075,3.9571,4.0075,2118591.0
2018-06-01 13:55:00,10.35,10.4,10.28,10.37,1493790.0,4.0075,4.0268,3.9804,4.0152,1493790.0
2018-06-01 14:00:00,10.37,10.39,10.32,10.35,1612735.0,4.0152,4.023,3.9959,4.0075,1612735.0
2018-06-01 14:05:00,10.35,10.41,10.31,10.35,1120378.0,4.0075,4.0307,3.992,4.0075,1120378.0
2018-06-01 14:10:00,10.35,10.39,10.3,10.37,699643.0,4.0075,4.023,3.9881,4.0152,699643.0
2018-06-01 14:15:00,10.37,10.41,10.35,10.39,809644.0,4.0152,4.0307,4.0075,4.023,809644.0
2018-06-01 14:20:00,10.39,10.44,10.37,10.44,922239.0,4.023,4.0423,4.0152,4.0423,922239.0
2018-06-01 14:25:00,10.44,10.49,10.41,10.44,1904678.0,4.0423,4.0617,4.0307,4.0423,1904678.0
2018-06-01 14:30:00,10.44,10.44,10.38,10.41,1122697.0,4.0423,4.0423,4.0191,4.0307,1122697.0
2018-06-01 14:35:00,10.41,10.42,10.35,10.36,1080749.0,4.0307,4.0346,4.0075,4.0114,1080749.0
2018-06-01 14:40:00,10.36,10.36,10.23,10.24,1674016.0,4.0114,4.0114,3.961,3.9649,1674016.0
2018-06-01 14:45:00,10.24,10.24,10.11,10.12,2171219.0,3.9649,3.9649,3.9146,3.9184,2171219.0
2018-06-01 14:50:00,10.12,10.13,10.0,10.13,1986294.0,3.9184,3.9223,3.872,3.9223,1986294.0
2018-06-01 14:55:00,10.13,10.19,10.03,10.13,1625413.0,3.9223,3.9455,3.8836,3.9223,1625413.0
2018-06-01 15:00:00,10.13,10.13,10.06,10.08,756973.0,3.9223,3.9223,3.8952,3.9029,756973.0
2018-06-01 15:05:00,10.07,10.09,10.05,10.07,882899.0,3.8991,3.9068,3.8913,3.8991,882899.0
2018-06-01 15:10:00,10.07,10.17,10.01,10.03,2004049.0,3.8991,3.9378,3.8758,3.8836,2004049.0
2018-06-01 15:15:00,10.03,10.07,10.02,10.05,1027851.0,3.8836,3.8991,3.8797,3.8913,1027851.0
2018-06-01 15:20:00,10.06,10.07,10.02,10.05,1004905.0,3.8952,3.8991,3.8797,3.8913,1004905.0
2018-06-01 15:25:00,10.05,10.08,10.02,10.05,1920751.0,3.8913,3.9029,3.8797,3.8913,1920751.0
2018-06-01 15:30:00,10.04,10.07,10.01,10.07,1990442.0,3.8875,3.8991,3.8758,3.8991,1990442.0
2018-06-01 15:35:00,10.07,10.11,10.04,10.09,1873708.0,3.8991,3.9146,3.8875,3.9068,1873708.0
2018-06-01 15:40:00,10.09,10.09,10.05,10.06,1332409.0,3.9068,3.9068,3.8913,3.8952,1332409.0
2018-06-01 15:45:00,10.06,10.06,10.05,10.05,2348990.0,3.8952,3.8952,3.8913,3.8913,2348990.0
2018-06-01 15:50:00,10.05,10.1,10.05,10.07,3390710.0,3.8913,3.9107,3.8913,3.8991,3390710.0
2018-06-01 15:55:00,10.08,10.13,10.05,10.13,6392899.0,3.9029,3.9223,3.8913,3.9223,6392899.0
2018-06-04 09:30:00,10.74,11.05,10.67,10.87,3778516.0,4.1585,4.2785,4.1314,4.2088,3778516.0
2018-06-04 09:35:00,10.87,10.88,10.77,10.83,1857044.0,4.2088,4.2127,4.1701,4.1933,1857044.0
2018-06-04 09:40:00,10.83,10.83,10.69,10.8,1084362.0,4.1933,4.1933,4.1391,4.1817,1084362.0
2018-06-04 09:45:00,10.79,10.8,10.74,10.78,652262.0,4.1778,4.1817,4.1585,4.174,652262.0
2018-06-04 09:50:00,10.79,10.84,10.68,10.7,1172824.0,4.1778,4.1972,4.1353,4.143,1172824.0
2018-06-04 09:55:00,10.71,10.76,10.67,10.71,634765.0,4.1469,4.1662,4.1314,4.1469,634765.0
2018-06-04 10:00:00,10.71,10.76,10.7,10.71,703915.0,4.1469,4.1662,4.143,4.1469,703915.0
2018-06-04 10:05:00,10.71,10.71,10.64,10.64,782919.0,4.1469,4.1469,4.1198,4.1198,782919.0
2018-06-04 10:10:00,10.64,10.67,10.61,10.65,612807.0,4.1198,4.1314,4.1082,4.1236,612807.0
2018-06-04 10:15:00,10.64,10.72,10.64,10.71,470006.0,4.1198,4.1507,4.1198,4.1469,470006.0
2018-06-04 10:20:00,10.71,10.72,10.67,10.69,438749.0,4.1469,4.1507,4.1314,4.1391,438749.0
2018-06-04 10:25:00,10.69,10.69,10.65,10.67,553320.0,4.1391,4.1391,4.1236,4.1314,553320.0
2018-06-04 10:30:00,10.67,10.67,10.63,10.64,462019.0,4.1314,4.1314,4.1159,4.1198,462019.0
2018-06-04 10:35:00,10.63,10.65,10.62,10.63,422080.0,4.1159,4.1236,4.112,4.1159,422080.0
2018-06-04 10:40:00,10.63,10.73,10.63,10.71,410930.0,4.1159,4.1546,4.1159,4.1469,410930.0
2018-06-04 10:45:00,10.7,10.87,10.7,10.87,1020741.0,4.143,4.2088,4.143,4.2088,1020741.0
2018-06-04 10:50:00,10.87,10.91,10.82,10.9,715372.0,4.2088,4.2243,4.1895,4.2204,715372.0
2018-06-04 10:55:00,10.9,10.9,10.78,10.82,403648.0,4.2204,4.2204,4.174,4.1895,403648.0
2018-06-04 11:00:00,10.82,10.84,10.79,10.8,322377.0,4.1895,4.1972,4.1778,4.1817,322377.0
2018-06-04 11:05:00,10.8,10.85,10.76,10.77,331857.0,4.1817,4.2011,4.1662,4.1701,331857.0
2018-06-04 11:10:00,10.77,10.78,10.74,10.75,376713.0,4.1701,4.174,4.1585,4.1624,376713.0
2018-06-04 11:15:00,10.75,10.77,10.74,10.75,208957.0,4.1624,4.1701,4.1585,4.1624,208957.0
2018-06-04 11:20:00,10.75,10.75,10.72,10.73,294124.0,4.1624,4.1624,4.1507,4.1546,294124.0
2018-06-04 11:25:00,10.74,10.78,10.73,10.77,286252.0,4.1585,4.174,4.1546,4.1701,286252.0
2018-06-04 11:30:00,10.77,10.77,10.7,10.7,444827.0,4.1701,4.1701,4.143,4.143,444827.0
2018-06-04 11:35:00,10.71,10.75,10.69,10.72,493014.0,4.1469,4.1624,4.1391,4.1507,493014.0
2018-06-04 11:40:00,10.72,10.74,10.71,10.72,210267.0,4.1507,4.1585,4.1469,4.1507,210267.0
2018-06-04 11:45:00,10.72,10.76,10.71,10.74,383606.0,4.1507,4.1662,4.1469,4.1585,383606.0
2018-06-04 11:50:00,10.75,10.75,10.68,10.69,333332.0,4.1624,4.1624,4.1353,4.1391,333332.0
2018-06-04 11:55:00,10.69,10.73,10.67,10.71,241449.0,4.1391,4.1546,4.1314,4.1469,241449.0
2018-06-04 12:00:00,10.71,10.73,10.71,10.72,135084.0,4.1469,4.1546,4.1469,4.1507,135084.0
2018-06-04 12:05:00,10.72,10.75,10.72,10.74,144344.0,4.1507,4.1624,4.1507,4.1585,144344.0
2018-06-04 12:10:00,10.74,10.75,10.73,10.74,205572.0,4.1585,4.1624,4.1546,4.1585,205572.0
2018-06-04 12:15:00,10.75,10.76,10.73,10.75,245141.0,4.1624,4.1662,4.1546,4.1624,245141.0
2018-06-04 12:20:00,10.76,10.8,10.75,10.79,147797.0,4.1662,4.1817,4.1624,4.1778,147797.0
2018-06-04 12:25:00,10.79,10.79,10.77,10.78,216233.0,4.1778,4.1778,4.1701,4.174,216233.0
2018-06-04 12:30:00,10.78,10.78,10.74,10.75,157051.0,4.174,4.174,4.1585,4.1624,157051.0
2018-06-04 12:35:00,10.75,10.78,10.74,10.77,151609.0,4.1624,4.174,4.1585,4.1701,151609.0
2018-06-04 12:40:00,10.77,10.79,10.76,10.78,126530.0,4.1701,4.1778,4.1662,4.174,126530.0
2018-06-04 12:45:00,10.78,10.79,10.77,10.79,96954.0,4.174,4.1778,4.1701,4.1778,96954.0
2018-06-04 12:50:00,10.79,10.79,10.77,10.78,140368.0,4.1778,4.1778,4.1701,4.174,140368.0
2018-06-04 12:55:00,10.78,10.78,10.75,10.75,243146.0,4.174,4.174,4.1624,4.1624,243146.0
2018-06-04 13:00:00,10.75,10.76,10.73,10.74,291774.0,4.1624,4.1662,4.1546,4.1585,291774.0
2018-06-04 13:05:00,10.74,10.76,10.73,10.76,159930.0,4.1585,4.1662,4.1546,4.1662,159930.0
2018-06-04 13:10:00,10.76,10.78,10.75,10.77,135230.0,4.1662,4.174,4.1624,4.1701,135230.0
2018-06-04 13:15:00,10.77,10.78,10.76,10.78,112921.0,4.1701,4.174,4.1662,4.174,112921.0
2018-06-04 13:20:00,10.78,10.78,10.75,10.76,143617.0,4.174,4.174,4.1624,4.1662,143617.0
2018-06-04 13:25:00,10.77,10.79,10.76,10.79,146763.0,4.1701,4.1778,4.1662,4.1778,146763.0
2018-06-04 13:30:00,10.79,10.85,10.78,10.83,400586.0,4.1778,4.2011,4.174,4.1933,400586.0
2018-06-04 13:35:00,10.83,10.85,10.82,10.84,202035.0,4.1933,4.2011,4.1895,4.1972,202035.0
2018-06-04 13:40:00,10.84,10.86,10.83,10.86,222477.0,4.1972,4.205,4.1933,4.205,222477.0
2018-06-04 13:45:00,10.86,10.92,10.85,10.91,381796.0,4.205,4.2282,4.2011,4.2243,381796.0
2018-06-04 13:50:00,10.9,10.9,10.8,10.84,707638.0,4.2204,4.2204,4.1817,4.1972,707638.0
2018-06-04 13:55:00,10.84,10.85,10.83,10.85,264848.0,4.1972,4.2011,4.1933,4.2011,264848.0
2018-06-04 14:00:00,10.85,10.9,10.83,10.85,342060.0,4.2011,4.2204,4.1933,4.2011,342060.0
2018-06-04 14:05:00,10.85,10.85,10.78,10.79,363411.0,4.2011,4.2011,4.174,4.1778,363411.0
2018-06-04 14:10:00,10.78,10.85,10.77,10.85,388897.0,4.174,4.2011,4.1701,4.2011,388897.0
2018-06-04 14:15:00,10.85,10.86,10.81,10.82,271598.0,4.2011,4.205,4.1856,4.1895,271598.0
2018-06-04 14:20:00,10.82,10.83,10.77,10.78,332268.0,4.1895,4.1933,4.1701,4.174,332268.0
2018-06-04 14:25:00,10.78,10.8,10.75,10.76,242046.0,4.174,4.1817,4.1624,4.1662,242046.0
2018-06-04 14:30:00,10.76,10.8,10.74,10.79,227316.0,4.1662,4.1817,4.1585,4.1778,227316.0
2018-06-04 14:35:00,10.79,10.86,10.78,10.83,348354.0,4.1778,4.205,4.174,4.1933,348354.0
2018-06-04 14:40:00,10.84,10.84,10.8,10.82,244537.0,4.1972,4.1972,4.1817,4.1895,244537.0
2018-06-04 14:45:00,10.82,10.83,10.81,10.83,180371.0,4.1895,4.1933,4.1856,4.1933,180371.0
2018-06-04 14:50:00,10.83,10.83,10.8,10.8,225690.0,4.1933,4.1933,4.1817,4.1817,225690.0
2018-06-04 14:55:00,10.8,10.87,10.79,10.85,538834.0,4.1817,4.2088,4.1778,4.2011,538834.0
2018-06-04 15:00:00,10.86,10.86,10.8,10.82,322389.0,4.205,4.205,4.1817,4.1895,322389.0
2018-06-04 15:05:00,10.82,10.85,10.8,10.85,294799.0,4.1895,4.2011,4.1817,4.2011,294799.0
2018-06-04 15:10:00,10.85,10.87,10.83,10.83,273307.0,4.2011,4.2088,4.1933,4.1933,273307.0
2018-06-04 15:15:00,10.84,10.84,10.8,10.82,362862.0,4.1972,4.1972,4.1817,4.1895,362862.0
2018-06-04 15:20:00,10.82,10.82,10.77,10.79,218612.0,4.1895,4.1895,4.1701,4.1778,218612.0
2018-06-04 15:25:00,10.78,10.79,10.73,10.74,450609.0,4.174,4.1778,4.1546,4.1585,450609.0
2018-06-04 15:30:00,10.74,10.74,10.7,10.71,396968.0,4.1585,4.1585,4.143,4.1469,396968.0
2018-06-04 15:35:00,10.71,10.72,10.7,10.7,381380.0,4.1469,4.1507,4.143,4.143,381380.0
2018-06-04 15:40:00,10.71,10.71,10.69,10.69,358266.0,4.1469,4.1469,4.1391,4.1391,358266.0
2018-06-04 15:45:00,10.7,10.71,10.68,10.71,829728.0,4.143,4.1469,4.1353,4.1469,829728.0
2018-06-04 15:50:00,10.71,10.71,10.67,10.67,518740.0,4.1469,4.1469,4.1314,4.1314,518740.0
2018-06-04 15:55:00,10.68,10.72,10.67,10.7,1639588.0,4.1353,4.1507,4.1314,4.143,1639588.0
2018-06-05 09:30:00,10.54,10.61,10.51,10.59,965284.0,4.081,4.1082,4.0694,4.1004,965284.0
2018-06-05 09:35:00,10.59,10.71,10.53,10.69,629430.0,4.1004,4.1469,4.0772,4.1391,629430.0
2018-06-05 09:40:00,10.68,10.8,10.65,10.78,602669.0,4.1353,4.1817,4.1236,4.174,602669.0
2018-06-05 09:45:00,10.78,10.8,10.59,10.64,797708.0,4.174,4.1817,4.1004,4.1198,797708.0
2018-06-05 09:50:00,10.65,10.7,10.6,10.68,402874.0,4.1236,4.143,4.1043,4.1353,402874.0
2018-06-05 09:55:00,10.67,10.67,10.63,10.63,345219.0,4.1314,4.1314,4.1159,4.1159,345219.0
2018-06-05 10:00:00,10.63,10.64,10.56,10.56,523055.0,4.1159,4.1198,4.0888,4.0888,523055.0
2018-06-05 10:05:00,10.57,10.59,10.51,10.57,652881.0,4.0927,4.1004,4.0694,4.0927,652881.0
2018-06-05 10:10:00,10.56,10.58,10.51,10.54,453988.0,4.0888,4.0965,4.0694,4.081,453988.0
2018-06-05 10:15:00,10.54,10.57,10.5,10.51,681074.0,4.081,4.0927,4.0656,4.0694,681074.0
2018-06-05 10:20:00,10.52,10.55,10.51,10.54,402860.0,4.0733,4.0849,4.0694,4.081,402860.0
2018-06-05 10:25:00,10.54,10.55,10.51,10.54,347023.0,4.081,4.0849,4.0694,4.081,347023.0
2018-06-05 10:30:00,10.54,10.6,10.5,10.56,785669.0,4.081,4.1043,4.0656,4.0888,785669.0
2018-06-05 10:35:00,10.57,10.58,10.52,10.53,427408.0,4.0927,4.0965,4.0733,4.0772,427408.0
2018-06-05 10:40:00,10.54,10.54,10.5,10.5,592325.0,4.081,4.081,4.0656,4.0656,592325.0
2018-06-05 10:45:00,10.5,10.52,10.38,10.4,1201979.0,4.0656,4.0733,4.0191,4.0268,1201979.0
2018-06-05 10:50:00,10.4,10.45,10.38,10.41,718449.0,4.0268,4.0462,4.0191,4.0307,718449.0
2018-06-05 10:55:00,10.41,10.52,10.4,10.46,709558.0,4.0307,4.0733,4.0268,4.0501,709558.0
2018-06-05 11:00:00,10.46,10.46,10.38,10.43,652030.0,4.0501,4.0501,4.0191,4.0385,652030.0
2018-06-05 11:05:00,10.43,10.43,10.32,10.36,678626.0,4.0385,4.0385,3.9959,4.0114,678626.0
2018-06-05 11:10:00,10.37,10.45,10.36,10.43,463871.0,4.0152,4.0462,4.0114,4.0385,463871.0
2018-06-05 11:15:00,10.43,10.5,10.42,10.49,468624.0,4.0385,4.0656,4.0346,4.0617,468624.0
2018-06-05 11:20:00,10.49,10.54,10.48,10.5,541559.0,4.0617,4.081,4.0578,4.0656,541559.0
2018-06-05 11:25:00,10.5,10.53,10.47,10.5,349070.0,4.0656,4.0772,4.0539,4.0656,349070.0
2018-06-05 11:30:00,10.51,10.54,10.5,10.53,371694.0,4.0694,4.081,4.0656,4.0772,371694.0
2018-06-05 11:35:00,10.53,10.56,10.5,10.51,468547.0,4.0772,4.0888,4.0656,4.0694,468547.0
2018-06-05 11:40:00,10.51,10.54,10.45,10.45,399351.0,4.0694,4.081,4.0462,4.0462,399351.0
2018-06-05 11:45:00,10.45,10.5,10.43,10.48,326064.0,4.0462,4.0656,4.0385,4.0578,326064.0
2018-06-05 11:50:00,10.47,10.47,10.41,10.42,197479.0,4.0539,4.0539,4.0307,4.0346,197479.0
2018-06-05 11:55:00,10.41,10.44,10.4,10.43,282115.0,4.0307,4.0423,4.0268,4.0385,282115.0
2018-06-05 12:00:00,10.43,10.48,10.41,10.45,193623.0,4.0385,4.0578,4.0307,4.0462,193623.0
2018-06-05 12:05:00,10.46,10.48,10.45,10.47,154993.0,4.0501,4.0578,4.0462,4.0539,154993.0
2018-06-05 12:10:00,10.46,10.48,10.44,10.45,307740.0,4.0501,4.0578,4.0423,4.0462,307740.0
2018-06-05 12:15:00,10.46,10.47,10.45,10.45,159843.0,4.0501,4.0539,4.0462,4.0462,159843.0
2018-06-05 12:20:00,10.45,10.45,10.42,10.44,175034.0,4.0462,4.0462,4.0346,4.0423,175034.0
2018-06-05 12:25:00,10.44,10.52,10.43,10.52,283105.0,4.0423,4.0733,4.0385,4.0733,283105.0
2018-06-05 12:30:00,10.52,10.54,10.51,10.52,173870.0,4.0733,4.081,4.0694,4.0733,173870.0
2018-06-05 12:35:00,10.52,10.53,10.46,10.47,434117.0,4.0733,4.0772,4.0501,4.0539,434117.0
2018-06-05 12:40:00,10.48,10.5,10.44,10.45,200010.0,4.0578,4.0656,4.0423,4.0462,200010.0
2018-06-05 12:45:00,10.46,10.49,10.45,10.46,363463.0,4.0501,4.0617,4.0462,4.0501,363463.0
2018-06-05 12:50:00,10.45,10.48,10.45,10.47,112234.0,4.0462,4.0578,4.0462,4.0539,112234.0
2018-06-05 12:55:00,10.47,10.48,10.44,10.45,174666.0,4.0539,4.0578,4.0423,4.0462,174666.0
2018-06-05 13:00:00,10.44,10.49,10.44,10.46,208495.0,4.0423,4.0617,4.0423,4.0501,208495.0
2018-06-05 13:05:00,10.46,10.5,10.45,10.49,135739.0,4.0501,4.0656,4.0462,4.0617,135739.0
2018-06-05 13:10:00,10.49,10.5,10.46,10.49,183172.0,4.0617,4.0656,4.0501,4.0617,183172.0
2018-06-05 13:15:00,10.49,10.49,10.43,10.43,171900.0,4.0617,4.0617,4.0385,4.0385,171900.0
2018-06-05 13:20:00,10.44,10.48,10.43,10.47,144704.0,4.0423,4.0578,4.0385,4.0539,144704.0
2018-06-05 13:25:00,10.47,10.49,10.46,10.46,120093.0,4.0539,4.0617,4.0501,4.0501,120093.0
2018-06-05 13:30:00,10.46,10.48,10.45,10.47,119285.0,4.0501,4.0578,4.0462,4.0539,119285.0
2018-06-05 13:35:00,10.47,10.48,10.46,10.46,67303.0,4.0539,4.0578,4.0501,4.0501,67303.0
2018-06-05 13:40:00,10.46,10.47,10.44,10.46,191134.0,4.0501,4.0539,4.0423,4.0501,191134.0
2018-06-05 13:45:00,10.46,10.47,10.44,10.46,89616.0,4.0501,4.0539,4.0423,4.0501,89616.0
2018-06-05 13:50:00,10.46,10.47,10.45,10.46,51235.0,4.0501,4.0539,4.0462,4.0501,51235.0
2018-06-05 13:55:00,10.46,10.48,10.45,10.46,111106.0,4.0501,4.0578,4.0462,4.0501,111106.0
2018-06-05 14:00:00,10.46,10.47,10.44,10.45,164862.0,4.0501,4.0539,4.0423,4.0462,164862.0
2018-06-05 14:05:00,10.46,10.46,10.4,10.42,530075.0,4.0501,4.0501,4.0268,4.0346,530075.0
2018-06-05 14:10:00,10.43,10.45,10.37,10.38,287084.0,4.0385,4.0462,4.0152,4.0191,287084.0
2018-06-05 14:15:00,10.38,10.4,10.36,10.38,160918.0,4.0191,4.0268,4.0114,4.0191,160918.0
2018-06-05 14:20:00,10.38,10.42,10.36,10.38,238440.0,4.0191,4.0346,4.0114,4.0191,238440.0
2018-06-05 14:25:00,10.39,10.39,10.35,10.35,282639.0,4.023,4.023,4.0075,4.0075,282639.0
2018-06-05 14:30:00,10.35,10.38,10.33,10.36,265949.0,4.0075,4.0191,3.9997,4.0114,265949.0
2018-06-05 14:35:00,10.37,10.37,10.35,10.35,118733.0,4.0152,4.0152,4.0075,4.0075,118733.0
2018-06-05 14:40:00,10.35,10.38,10.32,10.36,284119.0,4.0075,4.0191,3.9959,4.0114,284119.0
2018-06-05 14:45:00,10.36,10.37,10.3,10.34,472535.0,4.0114,4.0152,3.9881,4.0036,472535.0
2018-06-05 14:50:00,10.34,10.34,10.3,10.31,187939.0,4.0036,4.0036,3.9881,3.992,187939.0
2018-06-05 14:55:00,10.31,10.32,10.25,10.28,473597.0,3.992,3.9959,3.9688,3.9804,473597.0
2018-06-05 15:00:00,10.29,10.29,10.26,10.28,207068.0,3.9843,3.9843,3.9726,3.9804,207068.0
2018-06-05 15:05:00,10.27,10.32,10.23,10.23,536403.0,3.9765,3.9959,3.961,3.961,536403.0
2018-06-05 15:10:00,10.23,10.24,10.2,10.2,513624.0,3.961,3.9649,3.9494,3.9494,513624.0
2018-06-05 15:15:00,10.21,10.23,10.2,10.22,257643.0,3.9533,3.961,3.9494,3.9571,257643.0
2018-06-05 15:20:00,10.22,10.23,10.17,10.19,568146.0,3.9571,3.961,3.9378,3.9455,568146.0
2018-06-05 15:25:00,10.19,10.2,10.15,10.19,659366.0,3.9455,3.9494,3.93,3.9455,659366.0
2018-06-05 15:30:00,10.19,10.29,10.18,10.29,689448.0,3.9455,3.9843,3.9417,3.9843,689448.0
2018-06-05 15:35:00,10.29,10.29,10.25,10.26,546297.0,3.9843,3.9843,3.9688,3.9726,546297.0
2018-06-05 15:40:00,10.26,10.26,10.23,10.24,503499.0,3.9726,3.9726,3.961,3.9649,503499.0
2018-06-05 15:45:00,10.25,10.28,10.22,10.24,710130.0,3.9688,3.9804,3.9571,3.9649,710130.0
2018-06-05 15:50:00,10.25,10.26,10.21,10.24,836265.0,3.9688,3.9726,3.9533,3.9649,836265.0
2018-06-05 15:55:00,10.24,10.27,10.23,10.24,1761479.0,3.9649,3.9765,3.961,3.9649,1761479.0
2018-06-06 09:30:00,10.07,10.14,10.01,10.08,1359254.0,3.8991,3.9262,3.8758,3.9029,1359254.0
2018-06-06 09:35:00,10.09,10.17,10.05,10.13,681216.0,3.9068,3.9378,3.8913,3.9223,681216.0
2018-06-06 09:40:00,10.13,10.19,10.02,10.17,895087.0,3.9223,3.9455,3.8797,3.9378,895087.0
2018-06-06 09:45:00,10.18,10.24,10.11,10.13,942146.0,3.9417,3.9649,3.9146,3.9223,942146.0
2018-06-06 09:50:00,10.13,10.17,10.13,10.15,768785.0,3.9223,3.9378,3.9223,3.93,768785.0
2018-06-06 09:55:00,10.15,10.16,10.05,10.09,533942.0,3.93,3.9339,3.8913,3.9068,533942.0
2018-06-06 10:00:00,10.09,10.12,10.05,10.07,510711.0,3.9068,3.9184,3.8913,3.8991,510711.0
2018-06-06 10:05:00,10.08,10.12,10.06,10.1,719019.0,3.9029,3.9184,3.8952,3.9107,719019.0
2018-06-06 10:10:00,10.1,10.16,10.1,10.12,400546.0,3.9107,3.9339,3.9107,3.9184,400546.0
2018-06-06 10:15:00,10.12,10.17,10.09,10.17,414344.0,3.9184,3.9378,3.9068,3.9378,414344.0
2018-06-06 10:20:00,10.17,10.19,10.12,10.16,319521.0,3.9378,3.9455,3.9184,3.9339,319521.0
2018-06-06 10:25:00,10.16,10.19,10.13,10.17,226972.0,3.9339,3.9455,3.9223,3.9378,226972.0
2018-06-06 10:30:00,10.18,10.18,10.05,10.06,619182.0,3.9417,3.9417,3.8913,3.8952,619182.0
2018-06-06 10:35:00,10.06,10.08,10.02,10.05,577401.0,3.8952,3.9029,3.8797,3.8913,577401.0
2018-06-06 10:40:00,10.05,10.06,10.01,10.06,510929.0,3.8913,3.8952,3.8758,3.8952,510929.0
2018-06-06 10:45:00,10.06,10.06,9.93,9.94,1169114.0,3.8952,3.8952,3.8449,3.8487,1169114.0
2018-06-06 10:50:00,9.94,10.0,9.91,10.0,701429.0,3.8487,3.872,3.8371,3.872,701429.0
2018-06-06 10:55:00,10.0,10.03,9.96,10.0,455123.0,3.872,3.8836,3.8565,3.872,455123.0
2018-06-06 11:00:00,10.0,10.02,9.95,10.0,347320.0,3.872,3.8797,3.8526,3.872,347320.0
2018-06-06 11:05:00,10.0,10.02,9.92,9.95,594959.0,3.872,3.8797,3.841,3.8526,594959.0
2018-06-06 11:10:00,9.95,9.95,9.85,9.88,1679473.0,3.8526,3.8526,3.8139,3.8255,1679473.0
2018-06-06 11:15:00,9.88,9.92,9.84,9.91,714306.0,3.8255,3.841,3.81,3.8371,714306.0
2018-06-06 11:20:00,9.92,9.97,9.9,9.91,727275.0,3.841,3.8603,3.8332,3.8371,727275.0
2018-06-06 11:25:00,9.92,10.12,9.89,10.04,2155139.0,3.841,3.9184,3.8294,3.8875,2155139.0
2018-06-06 11:30:00,10.03,10.07,10.0,10.01,1226806.0,3.8836,3.8991,3.872,3.8758,1226806.0
2018-06-06 11:35:00,10.01,10.09,9.95,9.96,515278.0,3.8758,3.9068,3.8526,3.8565,515278.0
2018-06-06 11:40:00,9.95,10.03,9.95,10.03,427028.0,3.8526,3.8836,3.8526,3.8836,427028.0
2018-06-06 11:45:00,10.03,10.03,9.98,10.01,316388.0,3.8836,3.8836,3.8642,3.8758,316388.0
2018-06-06 11:50:00,10.02,10.05,9.99,10.04,418958.0,3.8797,3.8913,3.8681,3.8875,418958.0
2018-06-06 11:55:00,10.04,10.1,10.01,10.08,738135.0,3.8875,3.9107,3.8758,3.9029,738135.0
2018-06-06 12:00:00,10.08,10.17,10.07,10.13,764527.0,3.9029,3.9378,3.8991,3.9223,764527.0
2018-06-06 12:05:00,10.14,10.15,10.11,10.14,434715.0,3.9262,3.93,3.9146,3.9262,434715.0
2018-06-06 12:10:00,10.13,10.14,10.08,10.12,315679.0,3.9223,3.9262,3.9029,3.9184,315679.0
2018-06-06 12:15:00,10.12,10.12,10.08,10.12,257458.0,3.9184,3.9184,3.9029,3.9184,257458.0
2018-06-06 12:20:00,10.12,10.13,10.1,10.11,229204.0,3.9184,3.9223,3.9107,3.9146,229204.0
2018-06-06 12:25:00,10.1,10.12,10.07,10.11,464137.0,3.9107,3.9184,3.8991,3.9146,464137.0
2018-06-06 12:30:00,10.11,10.11,10.0,10.01,441565.0,3.9146,3.9146,3.872,3.8758,441565.0
2018-06-06 12:35:00,10.0,10.03,9.97,10.02,473168.0,3.872,3.8836,3.8603,3.8797,473168.0
2018-06-06 12:40:00,10.03,10.05,10.01,10.01,92330.0,3.8836,3.8913,3.8758,3.8758,92330.0
2018-06-06 12:45:00,10.01,10.05,10.01,10.04,106508.0,3.8758,3.8913,3.8758,3.8875,106508.0
2018-06-06 12:50:00,10.04,10.04,10.0,10.01,96526.0,3.8875,3.8875,3.872,3.8758,96526.0
2018-06-06 12:55:00,10.01,10.03,9.99,10.03,223913.0,3.8758,3.8836,3.8681,3.8836,223913.0
2018-06-06 13:00:00,10.03,10.04,9.99,10.01,149371.0,3.8836,3.8875,3.8681,3.8758,149371.0
2018-06-06 13:05:00,10.02,10.04,10.0,10.02,212519.0,3.8797,3.8875,3.872,3.8797,212519.0
2018-06-06 13:10:00,10.02,10.03,10.01,10.02,149293.0,3.8797,3.8836,3.8758,3.8797,149293.0
2018-06-06 13:15:00,10.02,10.05,10.01,10.03,182213.0,3.8797,3.8913,3.8758,3.8836,182213.0
2018-06-06 13:20:00,10.03,10.04,10.01,10.03,152483.0,3.8836,3.8875,3.8758,3.8836,152483.0
2018-06-06 13:25:00,10.03,10.05,10.02,10.02,102962.0,3.8836,3.8913,3.8797,3.8797,102962.0
2018-06-06 13:30:00,10.03,10.05,10.01,10.04,95863.0,3.8836,3.8913,3.8758,3.8875,95863.0
2018-06-06 13:35:00,10.05,10.06,10.02,10.03,245234.0,3.8913,3.8952,3.8797,3.8836,245234.0
2018-06-06 13:40:00,10.04,10.07,10.03,10.05,175474.0,3.8875,3.8991,3.8836,3.8913,175474.0
2018-06-06 13:45:00,10.06,10.1,10.05,10.07,284033.0,3.8952,3.9107,3.8913,3.8991,284033.0
2018-06-06 13:50:00,10.08,10.12,10.07,10.09,300834.0,3.9029,3.9184,3.8991,3.9068,300834.0
2018-06-06 13:55:00,10.08,10.12,10.06,10.12,278686.0,3.9029,3.9184,3.8952,3.9184,278686.0
2018-06-06 14:00:00,10.12,10.15,10.08,10.1,350897.0,3.9184,3.93,3.9029,3.9107,350897.0
2018-06-06 14:05:00,10.11,10.11,10.05,10.08,238892.0,3.9146,3.9146,3.8913,3.9029,238892.0
2018-06-06 14:10:00,10.07,10.11,10.07,10.1,226503.0,3.8991,3.9146,3.8991,3.9107,226503.0
2018-06-06 14:15:00,10.1,10.12,10.04,10.04,384126.0,3.9107,3.9184,3.8875,3.8875,384126.0
2018-06-06 14:20:00,10.04,10.06,10.02,10.03,304613.0,3.8875,3.8952,3.8797,3.8836,304613.0
2018-06-06 14:25:00,10.02,10.05,10.0,10.04,317383.0,3.8797,3.8913,3.872,3.8875,317383.0
2018-06-06 14:30:00,10.05,10.06,10.02,10.03,131396.0,3.8913,3.8952,3.8797,3.8836,131396.0
2018-06-06 14:35:00,10.03,10.04,9.99,10.0,393716.0,3.8836,3.8875,3.8681,3.872,393716.0
2018-06-06 14:40:00,9.99,10.04,9.99,10.01,211228.0,3.8681,3.8875,3.8681,3.8758,211228.0
2018-06-06 14:45:00,10.01,10.03,10.0,10.0,280446.0,3.8758,3.8836,3.872,3.872,280446.0
2018-06-06 14:50:00,10.0,10.1,10.0,10.08,597985.0,3.872,3.9107,3.872,3.9029,597985.0
2018-06-06 14:55:00,10.08,10.08,10.04,10.05,255636.0,3.9029,3.9029,3.8875,3.8913,255636.0
2018-06-06 15:00:00,10.05,10.07,10.04,10.04,273702.0,3.8913,3.8991,3.8875,3.8875,273702.0
2018-06-06 15:05:00,10.05,10.08,10.04,10.06,345894.0,3.8913,3.9029,3.8875,3.8952,345894.0
2018-06-06 15:10:00,10.06,10.08,10.05,10.08,228187.0,3.8952,3.9029,3.8913,3.9029,228187.0
2018-06-06 15:15:00,10.08,10.08,10.05,10.05,161430.0,3.9029,3.9029,3.8913,3.8913,161430.0
2018-06-06 15:20:00,10.05,10.11,10.05,10.08,309558.0,3.8913,3.9146,3.8913,3.9029,309558.0
2018-06-06 15:25:00,10.08,10.1,10.07,10.08,165266.0,3.9029,3.9107,3.8991,3.9029,165266.0
2018-06-06 15:30:00,10.08,10.1,10.06,10.09,256938.0,3.9029,3.9107,3.8952,3.9068,256938.0
2018-06-06 15:35:00,10.09,10.11,10.08,10.09,336593.0,3.9068,3.9146,3.9029,3.9068,336593.0
2018-06-06 15:40:00,10.09,10.1,10.07,10.09,515547.0,3.9068,3.9107,3.8991,3.9068,515547.0
2018-06-06 15:45:00,10.08,10.09,10.03,10.04,808413.0,3.9029,3.9068,3.8836,3.8875,808413.0
2018-06-06 15:50:00,10.04,10.05,10.02,10.02,1234120.0,3.8875,3.8913,3.8797,3.8797,1234120.0
2018-06-06 15:55:00,10.03,10.05,10.01,10.03,2549296.0,3.8836,3.8913,3.8758,3.8836,2549296.0
2018-06-07 09:30:00,9.84,9.9,9.79,9.8,1918235.0,3.81,3.8332,3.7907,3.7945,1918235.0
2018-06-07 09:35:00,9.79,9.86,9.74,9.78,1196569.0,3.7907,3.8178,3.7713,3.7868,1196569.0
2018-06-07 09:40:00,9.79,9.86,9.71,9.73,1199409.0,3.7907,3.8178,3.7597,3.7674,1199409.0
2018-06-07 09:45:00,9.73,9.73,9.63,9.66,1488244.0,3.7674,3.7674,3.7287,3.7403,1488244.0
2018-06-07 09:50:00,9.66,9.7,9.63,9.67,882259.0,3.7403,3.7558,3.7287,3.7442,882259.0
2018-06-07 09:55:00,9.67,9.75,9.65,9.74,1015580.0,3.7442,3.7752,3.7364,3.7713,1015580.0
2018-06-07 10:00:00,9.75,9.84,9.74,9.8,846093.0,3.7752,3.81,3.7713,3.7945,846093.0
2018-06-07 10:05:00,9.81,9.86,9.75,9.85,1062916.0,3.7984,3.8178,3.7752,3.8139,1062916.0
2018-06-07 10:10:00,9.85,9.86,9.75,9.79,934192.0,3.8139,3.8178,3.7752,3.7907,934192.0
2018-06-07 10:15:00,9.79,9.8,9.75,9.76,736315.0,3.7907,3.7945,3.7752,3.779,736315.0
2018-06-07 10:20:00,9.76,9.78,9.71,9.74,1134128.0,3.779,3.7868,3.7597,3.7713,1134128.0
2018-06-07 10:25:00,9.74,9.77,9.71,9.72,608104.0,3.7713,3.7829,3.7597,3.7635,608104.0
2018-06-07 10:30:00,9.72,9.73,9.65,9.68,796195.0,3.7635,3.7674,3.7364,3.7481,796195.0
2018-06-07 10:35:00,9.67,9.68,9.6,9.65,833819.0,3.7442,3.7481,3.7171,3.7364,833819.0
2018-06-07 10:40:00,9.65,9.67,9.61,9.66,501832.0,3.7364,3.7442,3.721,3.7403,501832.0
2018-06-07 10:45:00,9.65,9.66,9.6,9.62,844485.0,3.7364,3.7403,3.7171,3.7248,844485.0
2018-06-07 10:50:00,9.62,9.65,9.6,9.64,618962.0,3.7248,3.7364,3.7171,3.7326,618962.0
2018-06-07 10:55:00,9.64,9.67,9.56,9.59,1020391.0,3.7326,3.7442,3.7016,3.7132,1020391.0
2018-06-07 11:00:00,9.58,9.59,9.52,9.53,1140597.0,3.7093,3.7132,3.6861,3.69,1140597.0
2018-06-07 11:05:00,9.54,9.58,9.53,9.58,685838.0,3.6939,3.7093,3.69,3.7093,685838.0
2018-06-07 11:10:00,9.57,9.6,9.54,9.6,775569.0,3.7055,3.7171,3.6939,3.7171,775569.0
2018-06-07 11:15:00,9.6,9.6,9.53,9.54,937651.0,3.7171,3.7171,3.69,3.6939,937651.0
2018-06-07 11:20:00,9.54,9.55,9.5,9.51,728327.0,3.6939,3.6977,3.6784,3.6822,728327.0
2018-06-07 11:25:00,9.51,9.53,9.48,9.51,997698.0,3.6822,3.69,3.6706,3.6822,997698.0
2018-06-07 11:30:00,9.51,9.61,9.5,9.55,1126784.0,3.6822,3.721,3.6784,3.6977,1126784.0
2018-06-07 11:35:00,9.54,9.6,9.54,9.59,575101.0,3.6939,3.7171,3.6939,3.7132,575101.0
2018-06-07 11:40:00,9.59,9.6,9.41,9.46,1161105.0,3.7132,3.7171,3.6435,3.6629,1161105.0
2018-06-07 11:45:00,9.46,9.52,9.4,9.46,1020261.0,3.6629,3.6861,3.6396,3.6629,1020261.0
2018-06-07 11:50:00,9.46,9.51,9.46,9.46,743261.0,3.6629,3.6822,3.6629,3.6629,743261.0
2018-06-07 11:55:00,9.46,9.48,9.41,9.44,925845.0,3.6629,3.6706,3.6435,3.6551,925845.0
2018-06-07 12:00:00,9.44,9.47,9.41,9.46,774600.0,3.6551,3.6667,3.6435,3.6629,774600.0
2018-06-07 12:05:00,9.46,9.56,9.45,9.52,1014252.0,3.6629,3.7016,3.659,3.6861,1014252.0
2018-06-07 12:10:00,9.52,9.56,9.5,9.53,1234544.0,3.6861,3.7016,3.6784,3.69,1234544.0
2018-06-07 12:15:00,9.52,9.55,9.5,9.54,598214.0,3.6861,3.6977,3.6784,3.6939,598214.0
2018-06-07 12:20:00,9.54,9.58,9.5,9.54,501740.0,3.6939,3.7093,3.6784,3.6939,501740.0
2018-06-07 12:25:00,9.54,9.57,9.51,9.56,793555.0,3.6939,3.7055,3.6822,3.7016,793555.0
2018-06-07 12:30:00,9.55,9.57,9.52,9.53,495069.0,3.6977,3.7055,3.6861,3.69,495069.0
2018-06-07 12:35:00,9.54,9.54,9.45,9.47,675907.0,3.6939,3.6939,3.659,3.6667,675907.0
2018-06-07 12:40:00,9.47,9.5,9.43,9.49,677042.0,3.6667,3.6784,3.6513,3.6745,677042.0
2018-06-07 12:45:00,9.5,9.5,9.43,9.5,685043.0,3.6784,3.6784,3.6513,3.6784,685043.0
2018-06-07 12:50:00,9.49,9.5,9.38,9.38,1172967.0,3.6745,3.6784,3.6319,3.6319,1172967.0
2018-06-07 12:55:00,9.39,9.39,9.31,9.34,1478158.0,3.6358,3.6358,3.6048,3.6164,1478158.0
2018-06-07 13:00:00,9.33,9.4,9.33,9.33,625252.0,3.6125,3.6396,3.6125,3.6125,625252.0
2018-06-07 13:05:00,9.32,9.35,9.3,9.34,1229277.0,3.6087,3.6203,3.6009,3.6164,1229277.0
2018-06-07 13:10:00,9.34,9.37,9.31,9.34,481448.0,3.6164,3.628,3.6048,3.6164,481448.0
2018-06-07 13:15:00,9.34,9.39,9.33,9.36,560438.0,3.6164,3.6358,3.6125,3.6242,560438.0
2018-06-07 13:20:00,9.37,9.41,9.36,9.38,705214.0,3.628,3.6435,3.6242,3.6319,705214.0
2018-06-07 13:25:00,9.38,9.42,9.35,9.36,699445.0,3.6319,3.6474,3.6203,3.6242,699445.0
2018-06-07 13:30:00,9.36,9.39,9.3,9.34,1312751.0,3.6242,3.6358,3.6009,3.6164,1312751.0
2018-06-07 13:35:00,9.34,9.35,9.24,9.28,1916594.0,3.6164,3.6203,3.5777,3.5932,1916594.0
2018-06-07 13:40:00,9.27,9.34,9.22,9.34,909185.0,3.5893,3.6164,3.57,3.6164,909185.0
2018-06-07 13:45:00,9.34,9.43,9.3,9.41,1489168.0,3.6164,3.6513,3.6009,3.6435,1489168.0
2018-06-07 13:50:00,9.41,9.47,9.34,9.46,1276127.0,3.6435,3.6667,3.6164,3.6629,1276127.0
2018-06-07 13:55:00,9.46,9.5,9.36,9.37,1536737.0,3.6629,3.6784,3.6242,3.628,1536737.0
2018-06-07 14:00:00,9.37,9.47,9.35,9.45,771624.0,3.628,3.6667,3.6203,3.659,771624.0
2018-06-07 14:05:00,9.45,9.52,9.42,9.5,1472675.0,3.659,3.6861,3.6474,3.6784,1472675.0
2018-06-07 14:10:00,9.49,9.5,9.43,9.43,1394106.0,3.6745,3.6784,3.6513,3.6513,1394106.0
2018-06-07 14:15:00,9.44,9.44,9.35,9.37,796051.0,3.6551,3.6551,3.6203,3.628,796051.0
2018-06-07 14:20:00,9.37,9.48,9.36,9.46,961016.0,3.628,3.6706,3.6242,3.6629,961016.0
2018-06-07 14:25:00,9.46,9.5,9.41,9.5,620690.0,3.6629,3.6784,3.6435,3.6784,620690.0
2018-06-07 14:30:00,9.49,9.53,9.46,9.46,1190026.0,3.6745,3.69,3.6629,3.6629,1190026.0
2018-06-07 14:35:00,9.46,9.53,9.45,9.53,760861.0,3.6629,3.69,3.659,3.69,760861.0
2018-06-07 14:40:00,9.53,9.6,9.51,9.6,716580.0,3.69,3.7171,3.6822,3.7171,716580.0
2018-06-07 14:45:00,9.59,9.69,9.56,9.64,2175507.0,3.7132,3.7519,3.7016,3.7326,2175507.0
2018-06-07 14:50:00,9.64,9.65,9.58,9.62,987791.0,3.7326,3.7364,3.7093,3.7248,987791.0
2018-06-07 14:55:00,9.62,9.65,9.6,9.61,501849.0,3.7248,3.7364,3.7171,3.721,501849.0
2018-06-07 15:00:00,9.61,9.65,9.58,9.64,763198.0,3.721,3.7364,3.7093,3.7326,763198.0
2018-06-07 15:05:00,9.63,9.7,9.63,9.66,784207.0,3.7287,3.7558,3.7287,3.7403,784207.0
2018-06-07 15:10:00,9.66,9.67,9.63,9.65,488332.0,3.7403,3.7442,3.7287,3.7364,488332.0
2018-06-07 15:15:00,9.65,9.67,9.58,9.62,535568.0,3.7364,3.7442,3.7093,3.7248,535568.0
2018-06-07 15:20:00,9.61,9.62,9.55,9.6,578276.0,3.721,3.7248,3.6977,3.7171,578276.0
2018-06-07 15:25:00,9.6,9.63,9.59,9.63,230284.0,3.7171,3.7287,3.7132,3.7287,230284.0
2018-06-07 15:30:00,9.63,9.65,9.61,9.63,505947.0,3.7287,3.7364,3.721,3.7287,505947.0
2018-06-07 15:35:00,9.63,9.64,9.61,9.63,689600.0,3.7287,3.7326,3.721,3.7287,689600.0
2018-06-07 15:40:00,9.64,9.66,9.63,9.66,470864.0,3.7326,3.7403,3.7287,3.7403,470864.0
2018-06-07 15:45:00,9.66,9.66,9.61,9.62,486950.0,3.7403,3.7403,3.721,3.7248,486950.0
2018-06-07 15:50:00,9.62,9.67,9.61,9.64,1140915.0,3.7248,3.7442,3.721,3.7326,1140915.0
2018-06-07 15:55:00,9.64,9.7,9.63,9.67,3398352.0,3.7326,3.7558,3.7287,3.7442,3398352.0
2018-06-08 09:30:00,10.08,10.09,9.91,9.94,3282307.0,3.9029,3.9068,3.8371,3.8487,3282307.0
2018-06-08 09:35:00,9.94,10.03,9.9,9.91,1955235.0,3.8487,3.8836,3.8332,3.8371,1955235.0
2018-06-08 09:40:00,9.91,9.95,9.82,9.89,1706097.0,3.8371,3.8526,3.8023,3.8294,1706097.0
2018-06-08 09:45:00,9.89,9.93,9.83,9.85,1312906.0,3.8294,3.8449,3.8061,3.8139,1312906.0
2018-06-08 09:50:00,9.85,9.92,9.83,9.88,1479182.0,3.8139,3.841,3.8061,3.8255,1479182.0
2018-06-08 09:55:00,9.88,9.88,9.7,9.73,1023291.0,3.8255,3.8255,3.7558,3.7674,1023291.0
2018-06-08 10:00:00,9.73,9.74,9.58,9.62,1443379.0,3.7674,3.7713,3.7093,3.7248,1443379.0
2018-06-08 10:05:00,9.63,9.69,9.61,9.68,885958.0,3.7287,3.7519,3.721,3.7481,885958.0
2018-06-08 10:10:00,9.68,9.72,9.54,9.56,1409771.0,3.7481,3.7635,3.6939,3.7016,1409771.0
2018-06-08 10:15:00,9.55,9.63,9.49,9.56,1367423.0,3.6977,3.7287,3.6745,3.7016,1367423.0
2018-06-08 10:20:00,9.56,9.66,9.52,9.58,1015226.0,3.7016,3.7403,3.6861,3.7093,1015226.0
2018-06-08 10:25:00,9.57,9.63,9.51,9.52,967177.0,3.7055,3.7287,3.6822,3.6861,967177.0
2018-06-08 10:30:00,9.52,9.61,9.5,9.51,1207995.0,3.6861,3.721,3.6784,3.6822,1207995.0
2018-06-08 10:35:00,9.51,9.51,9.4,9.4,2456058.0,3.6822,3.6822,3.6396,3.6396,2456058.0
2018-06-08 10:40:00,9.41,9.48,9.4,9.44,1092246.0,3.6435,3.6706,3.6396,3.6551,1092246.0
2018-06-08 10:45:00,9.43,9.5,9.42,9.49,717470.0,3.6513,3.6784,3.6474,3.6745,717470.0
2018-06-08 10:50:00,9.49,9.6,9.48,9.59,1249493.0,3.6745,3.7171,3.6706,3.7132,1249493.0
2018-06-08 10:55:00,9.59,9.64,9.52,9.64,558182.0,3.7132,3.7326,3.6861,3.7326,558182.0
2018-06-08 11:00:00,9.64,9.65,9.55,9.57,480581.0,3.7326,3.7364,3.6977,3.7055,480581.0
2018-06-08 11:05:00,9.57,9.7,9.55,9.69,636467.0,3.7055,3.7558,3.6977,3.7519,636467.0
2018-06-08 11:10:00,9.69,9.71,9.63,9.7,748889.0,3.7519,3.7597,3.7287,3.7558,748889.0
2018-06-08 11:15:00,9.7,9.78,9.68,9.71,575494.0,3.7558,3.7868,3.7481,3.7597,575494.0
2018-06-08 11:20:00,9.71,9.73,9.66,9.7,400438.0,3.7597,3.7674,3.7403,3.7558,400438.0
2018-06-08 11:25:00,9.7,9.79,9.69,9.75,768260.0,3.7558,3.7907,3.7519,3.7752,768260.0
2018-06-08 11:30:00,9.75,9.76,9.7,9.72,695738.0,3.7752,3.779,3.7558,3.7635,695738.0
2018-06-08 11:35:00,9.72,9.74,9.67,9.72,728129.0,3.7635,3.7713,3.7442,3.7635,728129.0
2018-06-08 11:40:00,9.72,9.78,9.71,9.77,391653.0,3.7635,3.7868,3.7597,3.7829,391653.0
2018-06-08 11:45:00,9.77,9.78,9.71,9.72,274118.0,3.7829,3.7868,3.7597,3.7635,274118.0
2018-06-08 11:50:00,9.72,9.74,9.67,9.72,455122.0,3.7635,3.7713,3.7442,3.7635,455122.0
2018-06-08 11:55:00,9.72,9.8,9.71,9.78,696857.0,3.7635,3.7945,3.7597,3.7868,696857.0
2018-06-08 12:00:00,9.78,9.79,9.75,9.76,195605.0,3.7868,3.7907,3.7752,3.779,195605.0
2018-06-08 12:05:00,9.76,9.76,9.7,9.73,325508.0,3.779,3.779,3.7558,3.7674,325508.0
2018-06-08 12:10:00,9.73,9.73,9.63,9.69,567714.0,3.7674,3.7674,3.7287,3.7519,567714.0
2018-06-08 12:15:00,9.69,9.77,9.67,9.73,684668.0,3.7519,3.7829,3.7442,3.7674,684668.0
2018-06-08 12:20:00,9.72,9.75,9.69,9.72,295366.0,3.7635,3.7752,3.7519,3.7635,295366.0
2018-06-08 12:25:00,9.71,9.73,9.67,9.69,279596.0,3.7597,3.7674,3.7442,3.7519,279596.0
2018-06-08 12:30:00,9.69,9.71,9.66,9.69,349743.0,3.7519,3.7597,3.7403,3.7519,349743.0
2018-06-08 12:35:00,9.69,9.72,9.68,9.69,205631.0,3.7519,3.7635,3.7481,3.7519,205631.0
2018-06-08 12:40:00,9.7,9.7,9.67,9.68,242129.0,3.7558,3.7558,3.7442,3.7481,242129.0
2018-06-08 12:45:00,9.68,9.74,9.67,9.72,433009.0,3.7481,3.7713,3.7442,3.7635,433009.0
2018-06-08 12:50:00,9.72,9.76,9.72,9.76,324819.0,3.7635,3.779,3.7635,3.779,324819.0
2018-06-08 12:55:00,9.76,9.78,9.72,9.74,326454.0,3.779,3.7868,3.7635,3.7713,326454.0
2018-06-08 13:00:00,9.74,9.77,9.73,9.75,250754.0,3.7713,3.7829,3.7674,3.7752,250754.0
2018-06-08 13:05:00,9.75,9.75,9.72,9.72,121972.0,3.7752,3.7752,3.7635,3.7635,121972.0
2018-06-08 13:10:00,9.72,9.74,9.71,9.74,284215.0,3.7635,3.7713,3.7597,3.7713,284215.0
2018-06-08 13:15:00,9.74,9.77,9.73,9.76,385559.0,3.7713,3.7829,3.7674,3.779,385559.0
2018-06-08 13:20:00,9.76,9.78,9.75,9.78,357636.0,3.779,3.7868,3.7752,3.7868,357636.0
2018-06-08 13:25:00,9.77,9.82,9.76,9.81,726047.0,3.7829,3.8023,3.779,3.7984,726047.0
2018-06-08 13:30:00,9.81,9.87,9.79,9.86,424106.0,3.7984,3.8216,3.7907,3.8178,424106.0
2018-06-08 13:35:00,9.86,9.97,9.85,9.89,1422915.0,3.8178,3.8603,3.8139,3.8294,1422915.0
2018-06-08 13:40:00,9.9,9.9,9.79,9.81,830519.0,3.8332,3.8332,3.7907,3.7984,830519.0
2018-06-08 13:45:00,9.82,9.88,9.79,9.87,552531.0,3.8023,3.8255,3.7907,3.8216,552531.0
2018-06-08 13:50:00,9.88,9.88,9.84,9.86,426940.0,3.8255,3.8255,3.81,3.8178,426940.0
2018-06-08 13:55:00,9.86,9.86,9.83,9.84,299069.0,3.8178,3.8178,3.8061,3.81,299069.0
2018-06-08 14:00:00,9.84,9.85,9.81,9.81,472942.0,3.81,3.8139,3.7984,3.7984,472942.0
2018-06-08 14:05:00,9.81,9.89,9.81,9.89,444994.0,3.7984,3.8294,3.7984,3.8294,444994.0
2018-06-08 14:10:00,9.89,9.92,9.85,9.88,1287147.0,3.8294,3.841,3.8139,3.8255,1287147.0
2018-06-08 14:15:00,9.88,9.92,9.87,9.88,709758.0,3.8255,3.841,3.8216,3.8255,709758.0
2018-06-08 14:20:00,9.88,9.89,9.86,9.87,302600.0,3.8255,3.8294,3.8178,3.8216,302600.0
2018-06-08 14:25:00,9.88,9.88,9.82,9.84,318816.0,3.8255,3.8255,3.8023,3.81,318816.0
2018-06-08 14:30:00,9.84,9.87,9.83,9.86,237898.0,3.81,3.8216,3.8061,3.8178,237898.0
2018-06-08 14:35:00,9.86,9.95,9.85,9.94,706209.0,3.8178,3.8526,3.8139,3.8487,706209.0
2018-06-08 14:40:00,9.94,9.95,9.93,9.94,362172.0,3.8487,3.8526,3.8449,3.8487,362172.0
2018-06-08 14:45:00,9.94,9.99,9.93,9.99,734414.0,3.8487,3.8681,3.8449,3.8681,734414.0
2018-06-08 14:50:00,9.98,10.01,9.92,9.93,768486.0,3.8642,3.8758,3.841,3.8449,768486.0
2018-06-08 14:55:00,9.94,9.96,9.88,9.89,541156.0,3.8487,3.8565,3.8255,3.8294,541156.0
2018-06-08 15:00:00,9.89,9.9,9.84,9.88,399315.0,3.8294,3.8332,3.81,3.8255,399315.0
2018-06-08 15:05:00,9.88,9.88,9.84,9.85,254501.0,3.8255,3.8255,3.81,3.8139,254501.0
2018-06-08 15:10:00,9.85,9.86,9.82,9.83,276438.0,3.8139,3.8178,3.8023,3.8061,276438.0
2018-06-08 15:15:00,9.83,9.84,9.77,9.79,650929.0,3.8061,3.81,3.7829,3.7907,650929.0
2018-06-08 15:20:00,9.79,9.81,9.74,9.76,443302.0,3.7907,3.7984,3.7713,3.779,443302.0
2018-06-08 15:25:00,9.77,9.8,9.74,9.79,264858.0,3.7829,3.7945,3.7713,3.7907,264858.0
2018-06-08 15:30:00,9.79,9.8,9.77,9.77,193132.0,3.7907,3.7945,3.7829,3.7829,193132.0
2018-06-08 15:35:00,9.77,9.8,9.76,9.79,387618.0,3.7829,3.7945,3.779,3.7907,387618.0
2018-06-08 15:40:00,9.79,9.8,9.77,9.79,396639.0,3.7907,3.7945,3.7829,3.7907,396639.0
2018-06-08 15:45:00,9.79,9.79,9.74,9.77,351623.0,3.7907,3.7907,3.7713,3.7829,351623.0
2018-06-08 15:50:00,9.77,9.77,9.74,9.75,605391.0,3.7829,3.7829,3.7713,3.7752,605391.0
2018-06-08 15:55:00,9.75,9.78,9.74,9.78,624116.0,3.7752,3.7868,3.7713,3.7868,624116.0
2018-06-11 09:30:00,9.96,10.0,9.86,9.9,1129417.0,3.8565,3.872,3.8178,3.8332,1129417.0
2018-06-11 09:35:00,9.9,9.95,9.82,9.84,1201245.0,3.8332,3.8526,3.8023,3.81,1201245.0
2018-06-11 09:40:00,9.85,9.91,9.8,9.8,1054619.0,3.8139,3.8371,3.7945,3.7945,1054619.0
2018-06-11 09:45:00,9.8,9.85,9.79,9.84,677521.0,3.7945,3.8139,3.7907,3.81,677521.0
2018-06-11 09:50:00,9.85,9.88,9.8,9.84,418459.0,3.8139,3.8255,3.7945,3.81,418459.0
2018-06-11 09:55:00,9.83,9.87,9.81,9.82,461407.0,3.8061,3.8216,3.7984,3.8023,461407.0
2018-06-11 10:00:00,9.81,9.82,9.76,9.79,873431.0,3.7984,3.8023,3.779,3.7907,873431.0
2018-06-11 10:05:00,9.78,9.82,9.77,9.81,472924.0,3.7868,3.8023,3.7829,3.7984,472924.0
2018-06-11 10:10:00,9.81,9.87,9.77,9.87,598841.0,3.7984,3.8216,3.7829,3.8216,598841.0
2018-06-11 10:15:00,9.87,9.93,9.85,9.92,1024666.0,3.8216,3.8449,3.8139,3.841,1024666.0
2018-06-11 10:20:00,9.92,9.92,9.85,9.9,530801.0,3.841,3.841,3.8139,3.8332,530801.0
2018-06-11 10:25:00,9.9,9.92,9.85,9.85,415019.0,3.8332,3.841,3.8139,3.8139,415019.0
2018-06-11 10:30:00,9.85,9.9,9.85,9.86,323378.0,3.8139,3.8332,3.8139,3.8178,323378.0
2018-06-11 10:35:00,9.86,9.86,9.79,9.82,494065.0,3.8178,3.8178,3.7907,3.8023,494065.0
2018-06-11 10:40:00,9.82,9.82,9.79,9.8,299115.0,3.8023,3.8023,3.7907,3.7945,299115.0
2018-06-11 10:45:00,9.79,9.83,9.78,9.81,516774.0,3.7907,3.8061,3.7868,3.7984,516774.0
2018-06-11 10:50:00,9.81,9.84,9.78,9.84,352357.0,3.7984,3.81,3.7868,3.81,352357.0
2018-06-11 10:55:00,9.84,9.86,9.8,9.86,270428.0,3.81,3.8178,3.7945,3.8178,270428.0
2018-06-11 11:00:00,9.85,9.87,9.82,9.87,284762.0,3.8139,3.8216,3.8023,3.8216,284762.0
2018-06-11 11:05:00,9.87,9.87,9.82,9.83,156849.0,3.8216,3.8216,3.8023,3.8061,156849.0
2018-06-11 11:10:00,9.83,9.86,9.82,9.85,179501.0,3.8061,3.8178,3.8023,3.8139,179501.0
2018-06-11 11:15:00,9.85,9.86,9.84,9.85,158969.0,3.8139,3.8178,3.81,3.8139,158969.0
2018-06-11 11:20:00,9.86,9.9,9.85,9.87,272049.0,3.8178,3.8332,3.8139,3.8216,272049.0
2018-06-11 11:25:00,9.87,9.91,9.86,9.88,303537.0,3.8216,3.8371,3.8178,3.8255,303537.0
2018-06-11 11:30:00,9.88,9.89,9.83,9.84,188351.0,3.8255,3.8294,3.8061,3.81,188351.0
2018-06-11 11:35:00,9.84,9.87,9.82,9.85,267262.0,3.81,3.8216,3.8023,3.8139,267262.0
2018-06-11 11:40:00,9.85,9.89,9.84,9.88,267096.0,3.8139,3.8294,3.81,3.8255,267096.0
2018-06-11 11:45:00,9.89,9.89,9.87,9.87,153978.0,3.8294,3.8294,3.8216,3.8216,153978.0
2018-06-11 11:50:00,9.88,9.89,9.86,9.87,114796.0,3.8255,3.8294,3.8178,3.8216,114796.0
2018-06-11 11:55:00,9.88,9.89,9.85,9.86,253254.0,3.8255,3.8294,3.8139,3.8178,253254.0
2018-06-11 12:00:00,9.86,9.87,9.83,9.83,240615.0,3.8178,3.8216,3.8061,3.8061,240615.0
2018-06-11 12:05:00,9.83,9.84,9.77,9.8,436720.0,3.8061,3.81,3.7829,3.7945,436720.0
2018-06-11 12:10:00,9.8,9.81,9.74,9.78,294118.0,3.7945,3.7984,3.7713,3.7868,294118.0
2018-06-11 12:15:00,9.79,9.81,9.76,9.77,202873.0,3.7907,3.7984,3.779,3.7829,202873.0
2018-06-11 12:20:00,9.77,9.8,9.77,9.78,123427.0,3.7829,3.7945,3.7829,3.7868,123427.0
2018-06-11 12:25:00,9.77,9.79,9.76,9.77,123234.0,3.7829,3.7907,3.779,3.7829,123234.0
2018-06-11 12:30:00,9.77,9.82,9.76,9.79,331690.0,3.7829,3.8023,3.779,3.7907,331690.0
2018-06-11 12:35:00,9.79,9.79,9.77,9.79,126957.0,3.7907,3.7907,3.7829,3.7907,126957.0
2018-06-11 12:40:00,9.79,9.83,9.79,9.8,153883.0,3.7907,3.8061,3.7907,3.7945,153883.0
2018-06-11 12:45:00,9.8,9.81,9.78,9.81,149727.0,3.7945,3.7984,3.7868,3.7984,149727.0
2018-06-11 12:50:00,9.81,9.86,9.81,9.83,492393.0,3.7984,3.8178,3.7984,3.8061,492393.0
2018-06-11 12:55:00,9.83,9.84,9.81,9.82,132957.0,3.8061,3.81,3.7984,3.8023,132957.0
2018-06-11 13:00:00,9.81,9.82,9.79,9.79,214584.0,3.7984,3.8023,3.7907,3.7907,214584.0
2018-06-11 13:05:00,9.79,9.82,9.78,9.8,174572.0,3.7907,3.8023,3.7868,3.7945,174572.0
2018-06-11 13:10:00,9.79,9.82,9.79,9.82,146933.0,3.7907,3.8023,3.7907,3.8023,146933.0
2018-06-11 13:15:00,9.81,9.82,9.77,9.78,710912.0,3.7984,3.8023,3.7829,3.7868,710912.0
2018-06-11 13:20:00,9.77,9.79,9.75,9.77,214219.0,3.7829,3.7907,3.7752,3.7829,214219.0
2018-06-11 13:25:00,9.76,9.79,9.76,9.79,116894.0,3.779,3.7907,3.779,3.7907,116894.0
2018-06-11 13:30:00,9.79,9.8,9.77,9.77,234274.0,3.7907,3.7945,3.7829,3.7829,234274.0
2018-06-11 13:35:00,9.78,9.8,9.77,9.8,257927.0,3.7868,3.7945,3.7829,3.7945,257927.0
2018-06-11 13:40:00,9.79,9.81,9.78,9.79,524230.0,3.7907,3.7984,3.7868,3.7907,524230.0
2018-06-11 13:45:00,9.79,9.81,9.77,9.78,207512.0,3.7907,3.7984,3.7829,3.7868,207512.0
2018-06-11 13:50:00,9.78,9.8,9.78,9.78,108491.0,3.7868,3.7945,3.7868,3.7868,108491.0
2018-06-11 13:55:00,9.78,9.79,9.75,9.76,428079.0,3.7868,3.7907,3.7752,3.779,428079.0
2018-06-11 14:00:00,9.76,9.78,9.75,9.78,258342.0,3.779,3.7868,3.7752,3.7868,258342.0
2018-06-11 14:05:00,9.78,9.81,9.77,9.8,222534.0,3.7868,3.7984,3.7829,3.7945,222534.0
2018-06-11 14:10:00,9.8,9.81,9.77,9.79,396018.0,3.7945,3.7984,3.7829,3.7907,396018.0
2018-06-11 14:15:00,9.79,9.82,9.78,9.8,601674.0,3.7907,3.8023,3.7868,3.7945,601674.0
2018-06-11 14:20:00,9.8,9.81,9.78,9.79,247811.0,3.7945,3.7984,3.7868,3.7907,247811.0
2018-06-11 14:25:00,9.79,9.82,9.78,9.81,180990.0,3.7907,3.8023,3.7868,3.7984,180990.0
2018-06-11 14:30:00,9.8,9.81,9.79,9.79,55594.0,3.7945,3.7984,3.7907,3.7907,55594.0
2018-06-11 14:35:00,9.8,9.82,9.79,9.82,224482.0,3.7945,3.8023,3.7907,3.8023,224482.0
2018-06-11 14:40:00,9.82,9.83,9.79,9.83,245266.0,3.8023,3.8061,3.7907,3.8061,245266.0
2018-06-11 14:45:00,9.83,9.85,9.82,9.85,215397.0,3.8061,3.8139,3.8023,3.8139,215397.0
2018-06-11 14:50:00,9.85,9.86,9.84,9.85,285931.0,3.8139,3.8178,3.81,3.8139,285931.0
2018-06-11 14:55:00,9.85,9.89,9.84,9.88,416495.0,3.8139,3.8294,3.81,3.8255,416495.0
2018-06-11 15:00:00,9.87,9.88,9.86,9.87,91993.0,3.8216,3.8255,3.8178,3.8216,91993.0
2018-06-11 15:05:00,9.87,9.88,9.86,9.88,132659.0,3.8216,3.8255,3.8178,3.8255,132659.0
2018-06-11 15:10:00,9.87,9.89,9.87,9.88,232115.0,3.8216,3.8294,3.8216,3.8255,232115.0
2018-06-11 15:15:00,9.88,9.9,9.88,9.88,482342.0,3.8255,3.8332,3.8255,3.8255,482342.0
2018-06-11 15:20:00,9.88,9.9,9.86,9.9,395002.0,3.8255,3.8332,3.8178,3.8332,395002.0
2018-06-11 15:25:00,9.89,9.9,9.88,9.88,370533.0,3.8294,3.8332,3.8255,3.8255,370533.0
2018-06-11 15:30:00,9.89,9.89,9.85,9.87,405534.0,3.8294,3.8294,3.8139,3.8216,405534.0
2018-06-11 15:35:00,9.87,9.88,9.86,9.88,190281.0,3.8216,3.8255,3.8178,3.8255,190281.0
2018-06-11 15:40:00,9.88,9.89,9.85,9.87,581980.0,3.8255,3.8294,3.8139,3.8216,581980.0
2018-06-11 15:45:00,9.87,9.88,9.86,9.86,315330.0,3.8216,3.8255,3.8178,3.8178,315330.0
2018-06-11 15:50:00,9.87,9.89,9.85,9.88,637525.0,3.8216,3.8294,3.8139,3.8255,637525.0
2018-06-11 15:55:00,9.88,9.89,9.86,9.88,1353554.0,3.8255,3.8294,3.8178,3.8255,1353554.0
2018-06-12 09:30:00,10.0,10.01,9.95,9.96,782414.0,3.872,3.8758,3.8526,3.8565,782414.0
2018-06-12 09:35:00,9.95,9.97,9.9,9.94,591357.0,3.8526,3.8603,3.8332,3.8487,591357.0
2018-06-12 09:40:00,9.93,9.94,9.9,9.92,508011.0,3.8449,3.8487,3.8332,3.841,508011.0
2018-06-12 09:45:00,9.93,9.97,9.91,9.92,472727.0,3.8449,3.8603,3.8371,3.841,472727.0
2018-06-12 09:50:00,9.92,9.92,9.87,9.91,864061.0,3.841,3.841,3.8216,3.8371,864061.0
2018-06-12 09:55:00,9.91,9.96,9.9,9.94,574499.0,3.8371,3.8565,3.8332,3.8487,574499.0
2018-06-12 10:00:00,9.94,9.98,9.94,9.97,507021.0,3.8487,3.8642,3.8487,3.8603,507021.0
2018-06-12 10:05:00,9.97,9.99,9.95,9.96,419281.0,3.8603,3.8681,3.8526,3.8565,419281.0
2018-06-12 10:10:00,9.95,10.0,9.95,9.99,545516.0,3.8526,3.872,3.8526,3.8681,545516.0
2018-06-12 10:15:00,9.99,10.0,9.97,9.99,320675.0,3.8681,3.872,3.8603,3.8681,320675.0
2018-06-12 10:20:00,9.99,9.99,9.95,9.95,172836.0,3.8681,3.8681,3.8526,3.8526,172836.0
2018-06-12 10:25:00,9.95,9.95,9.89,9.89,365372.0,3.8526,3.8526,3.8294,3.8294,365372.0
2018-06-12 10:30:00,9.9,9.94,9.88,9.91,419317.0,3.8332,3.8487,3.8255,3.8371,419317.0
2018-06-12 10:35:00,9.9,9.92,9.88,9.88,392524.0,3.8332,3.841,3.8255,3.8255,392524.0
2018-06-12 10:40:00,9.89,9.94,9.88,9.93,343858.0,3.8294,3.8487,3.8255,3.8449,343858.0
2018-06-12 10:45:00,9.93,9.97,9.93,9.97,488373.0,3.8449,3.8603,3.8449,3.8603,488373.0
2018-06-12 10:50:00,9.96,9.97,9.92,9.92,333558.0,3.8565,3.8603,3.841,3.841,333558.0
2018-06-12 10:55:00,9.92,9.96,9.91,9.94,198929.0,3.841,3.8565,3.8371,3.8487,198929.0
2018-06-12 11:00:00,9.94,9.98,9.94,9.96,283609.0,3.8487,3.8642,3.8487,3.8565,283609.0
2018-06-12 11:05:00,9.96,9.98,9.92,9.93,243651.0,3.8565,3.8642,3.841,3.8449,243651.0
2018-06-12 11:10:00,9.94,9.95,9.92,9.94,160839.0,3.8487,3.8526,3.841,3.8487,160839.0
2018-06-12 11:15:00,9.94,9.95,9.92,9.92,137143.0,3.8487,3.8526,3.841,3.841,137143.0
2018-06-12 11:20:00,9.92,10.01,9.92,9.97,1015614.0,3.841,3.8758,3.841,3.8603,1015614.0
2018-06-12 11:25:00,9.97,10.02,9.95,10.02,644861.0,3.8603,3.8797,3.8526,3.8797,644861.0
2018-06-12 11:30:00,10.02,10.02,9.92,9.93,461315.0,3.8797,3.8797,3.841,3.8449,461315.0
2018-06-12 11:35:00,9.93,9.97,9.92,9.93,254751.0,3.8449,3.8603,3.841,3.8449,254751.0
2018-06-12 11:40:00,9.94,9.96,9.93,9.95,183608.0,3.8487,3.8565,3.8449,3.8526,183608.0
2018-06-12 11:45:00,9.95,9.96,9.91,9.91,264632.0,3.8526,3.8565,3.8371,3.8371,264632.0
2018-06-12 11:50:00,9.92,9.95,9.92,9.93,344408.0,3.841,3.8526,3.841,3.8449,344408.0
2018-06-12 11:55:00,9.93,9.96,9.93,9.94,188974.0,3.8449,3.8565,3.8449,3.8487,188974.0
2018-06-12 12:00:00,9.95,9.95,9.92,9.93,82914.0,3.8526,3.8526,3.841,3.8449,82914.0
2018-06-12 12:05:00,9.93,9.94,9.92,9.94,191389.0,3.8449,3.8487,3.841,3.8487,191389.0
2018-06-12 12:10:00,9.94,9.94,9.92,9.93,138371.0,3.8487,3.8487,3.841,3.8449,138371.0
2018-06-12 12:15:00,9.93,9.94,9.92,9.93,188550.0,3.8449,3.8487,3.841,3.8449,188550.0
2018-06-12 12:20:00,9.93,9.93,9.88,9.88,324848.0,3.8449,3.8449,3.8255,3.8255,324848.0
2018-06-12 12:25:00,9.88,9.92,9.87,9.91,210914.0,3.8255,3.841,3.8216,3.8371,210914.0
2018-06-12 12:30:00,9.91,9.92,9.89,9.91,171282.0,3.8371,3.841,3.8294,3.8371,171282.0
2018-06-12 12:35:00,9.91,9.92,9.9,9.91,61104.0,3.8371,3.841,3.8332,3.8371,61104.0
2018-06-12 12:40:00,9.91,9.92,9.89,9.9,93950.0,3.8371,3.841,3.8294,3.8332,93950.0
2018-06-12 12:45:00,9.9,9.9,9.89,9.9,37614.0,3.8332,3.8332,3.8294,3.8332,37614.0
2018-06-12 12:50:00,9.89,9.93,9.89,9.92,226744.0,3.8294,3.8449,3.8294,3.841,226744.0
2018-06-12 12:55:00,9.93,9.93,9.89,9.9,118789.0,3.8449,3.8449,3.8294,3.8332,118789.0
2018-06-12 13:00:00,9.91,9.94,9.89,9.94,229766.0,3.8371,3.8487,3.8294,3.8487,229766.0
2018-06-12 13:05:00,9.94,9.95,9.92,9.94,188537.0,3.8487,3.8526,3.841,3.8487,188537.0
2018-06-12 13:10:00,9.94,9.94,9.9,9.91,119606.0,3.8487,3.8487,3.8332,3.8371,119606.0
2018-06-12 13:15:00,9.9,9.92,9.87,9.89,350213.0,3.8332,3.841,3.8216,3.8294,350213.0
2018-06-12 13:20:00,9.89,9.9,9.88,9.9,246316.0,3.8294,3.8332,3.8255,3.8332,246316.0
2018-06-12 13:25:00,9.89,9.92,9.89,9.9,150635.0,3.8294,3.841,3.8294,3.8332,150635.0
2018-06-12 13:30:00,9.9,9.9,9.88,9.88,310899.0,3.8332,3.8332,3.8255,3.8255,310899.0
2018-06-12 13:35:00,9.88,9.89,9.85,9.85,223396.0,3.8255,3.8294,3.8139,3.8139,223396.0
2018-06-12 13:40:00,9.86,9.86,9.83,9.84,269630.0,3.8178,3.8178,3.8061,3.81,269630.0
2018-06-12 13:45:00,9.83,9.85,9.83,9.84,128490.0,3.8061,3.8139,3.8061,3.81,128490.0
2018-06-12 13:50:00,9.84,9.87,9.84,9.87,139739.0,3.81,3.8216,3.81,3.8216,139739.0
2018-06-12 13:55:00,9.87,9.88,9.86,9.88,132624.0,3.8216,3.8255,3.8178,3.8255,132624.0
2018-06-12 14:00:00,9.88,9.88,9.85,9.85,60056.0,3.8255,3.8255,3.8139,3.8139,60056.0
2018-06-12 14:05:00,9.85,9.86,9.83,9.83,163687.0,3.8139,3.8178,3.8061,3.8061,163687.0
2018-06-12 14:10:00,9.83,9.84,9.81,9.84,237815.0,3.8061,3.81,3.7984,3.81,237815.0
2018-06-12 14:15:00,9.84,9.85,9.83,9.84,135979.0,3.81,3.8139,3.8061,3.81,135979.0
2018-06-12 14:20:00,9.84,9.85,9.82,9.83,81742.0,3.81,3.8139,3.8023,3.8061,81742.0
2018-06-12 14:25:00,9.83,9.84,9.81,9.81,164532.0,3.8061,3.81,3.7984,3.7984,164532.0
2018-06-12 14:30:00,9.81,9.82,9.8,9.8,248559.0,3.7984,3.8023,3.7945,3.7945,248559.0
2018-06-12 14:35:00,9.8,9.81,9.77,9.8,393784.0,3.7945,3.7984,3.7829,3.7945,393784.0
2018-06-12 14:40:00,9.81,9.82,9.78,9.79,149261.0,3.7984,3.8023,3.7868,3.7907,149261.0
2018-06-12 14:45:00,9.79,9.81,9.77,9.79,205450.0,3.7907,3.7984,3.7829,3.7907,205450.0
2018-06-12 14:50:00,9.79,9.8,9.77,9.79,129148.0,3.7907,3.7945,3.7829,3.7907,129148.0
2018-06-12 14:55:00,9.79,9.8,9.77,9.79,145507.0,3.7907,3.7945,3.7829,3.7907,145507.0
2018-06-12 15:00:00,9.79,9.8,9.77,9.79,157834.0,3.7907,3.7945,3.7829,3.7907,157834.0
2018-06-12 15:05:00,9.79,9.83,9.78,9.82,192364.0,3.7907,3.8061,3.7868,3.8023,192364.0
2018-06-12 15:10:00,9.81,9.82,9.8,9.8,169903.0,3.7984,3.8023,3.7945,3.7945,169903.0
2018-06-12 15:15:00,9.81,9.81,9.79,9.79,163220.0,3.7984,3.7984,3.7907,3.7907,163220.0
2018-06-12 15:20:00,9.8,9.82,9.79,9.81,126840.0,3.7945,3.8023,3.7907,3.7984,126840.0
2018-06-12 15:25:00,9.82,9.85,9.81,9.84,262602.0,3.8023,3.8139,3.7984,3.81,262602.0
2018-06-12 15:30:00,9.84,9.84,9.8,9.8,194333.0,3.81,3.81,3.7945,3.7945,194333.0
2018-06-12 15:35:00,9.8,9.87,9.79,9.81,759521.0,3.7945,3.8216,3.7907,3.7984,759521.0
2018-06-12 15:40:00,9.82,9.83,9.78,9.79,467591.0,3.8023,3.8061,3.7868,3.7907,467591.0
2018-06-12 15:45:00,9.79,9.81,9.78,9.8,360010.0,3.7907,3.7984,3.7868,3.7945,360010.0
2018-06-12 15:50:00,9.8,9.81,9.78,9.79,518489.0,3.7945,3.7984,3.7868,3.7907,518489.0
2018-06-12 15:55:00,9.79,9.8,9.77,9.78,1107192.0,3.7907,3.7945,3.7829,3.7868,1107192.0
2018-06-13 09:30:00,9.82,9.87,9.76,9.78,544922.0,3.8023,3.8216,3.779,3.7868,544922.0
2018-06-13 09:35:00,9.77,9.78,9.71,9.74,364925.0,3.7829,3.7868,3.7597,3.7713,364925.0
2018-06-13 09:40:00,9.74,9.77,9.71,9.71,370129.0,3.7713,3.7829,3.7597,3.7597,370129.0
2018-06-13 09:45:00,9.72,9.74,9.65,9.66,577034.0,3.7635,3.7713,3.7364,3.7403,577034.0
2018-06-13 09:50:00,9.66,9.67,9.62,9.63,400177.0,3.7403,3.7442,3.7248,3.7287,400177.0
2018-06-13 09:55:00,9.63,9.67,9.6,9.67,495132.0,3.7287,3.7442,3.7171,3.7442,495132.0
2018-06-13 10:00:00,9.66,9.67,9.61,9.62,437121.0,3.7403,3.7442,3.721,3.7248,437121.0
2018-06-13 10:05:00,9.63,9.65,9.6,9.64,246012.0,3.7287,3.7364,3.7171,3.7326,246012.0
2018-06-13 10:10:00,9.64,9.66,9.61,9.62,234949.0,3.7326,3.7403,3.721,3.7248,234949.0
2018-06-13 10:15:00,9.63,9.66,9.62,9.64,176647.0,3.7287,3.7403,3.7248,3.7326,176647.0
2018-06-13 10:20:00,9.64,9.66,9.62,9.64,220971.0,3.7326,3.7403,3.7248,3.7326,220971.0
2018-06-13 10:25:00,9.64,9.66,9.62,9.65,141967.0,3.7326,3.7403,3.7248,3.7364,141967.0
2018-06-13 10:30:00,9.66,9.76,9.66,9.72,532954.0,3.7403,3.779,3.7403,3.7635,532954.0
2018-06-13 10:35:00,9.71,9.76,9.71,9.75,363378.0,3.7597,3.779,3.7597,3.7752,363378.0
2018-06-13 10:40:00,9.75,9.77,9.73,9.75,343307.0,3.7752,3.7829,3.7674,3.7752,343307.0
2018-06-13 10:45:00,9.74,9.77,9.73,9.74,450911.0,3.7713,3.7829,3.7674,3.7713,450911.0
2018-06-13 10:50:00,9.74,9.79,9.72,9.79,336194.0,3.7713,3.7907,3.7635,3.7907,336194.0
2018-06-13 10:55:00,9.79,9.8,9.77,9.79,320583.0,3.7907,3.7945,3.7829,3.7907,320583.0
2018-06-13 11:00:00,9.79,9.81,9.74,9.76,241248.0,3.7907,3.7984,3.7713,3.779,241248.0
2018-06-13 11:05:00,9.76,9.76,9.69,9.71,356307.0,3.779,3.779,3.7519,3.7597,356307.0
2018-06-13 11:10:00,9.72,9.74,9.71,9.73,275855.0,3.7635,3.7713,3.7597,3.7674,275855.0
2018-06-13 11:15:00,9.73,9.75,9.73,9.74,140741.0,3.7674,3.7752,3.7674,3.7713,140741.0
2018-06-13 11:20:00,9.74,9.74,9.71,9.71,142529.0,3.7713,3.7713,3.7597,3.7597,142529.0
2018-06-13 11:25:00,9.72,9.73,9.71,9.71,203751.0,3.7635,3.7674,3.7597,3.7597,203751.0
2018-06-13 11:30:00,9.7,9.72,9.69,9.7,165346.0,3.7558,3.7635,3.7519,3.7558,165346.0
2018-06-13 11:35:00,9.7,9.71,9.69,9.71,282608.0,3.7558,3.7597,3.7519,3.7597,282608.0
2018-06-13 11:40:00,9.71,9.72,9.7,9.7,287457.0,3.7597,3.7635,3.7558,3.7558,287457.0
2018-06-13 11:45:00,9.7,9.71,9.68,9.71,236144.0,3.7558,3.7597,3.7481,3.7597,236144.0
2018-06-13 11:50:00,9.71,9.71,9.68,9.7,317494.0,3.7597,3.7597,3.7481,3.7558,317494.0
2018-06-13 11:55:00,9.7,9.71,9.68,9.69,241157.0,3.7558,3.7597,3.7481,3.7519,241157.0
2018-06-13 12:00:00,9.7,9.7,9.68,9.69,224471.0,3.7558,3.7558,3.7481,3.7519,224471.0
2018-06-13 12:05:00,9.7,9.7,9.69,9.7,85492.0,3.7558,3.7558,3.7519,3.7558,85492.0
2018-06-13 12:10:00,9.7,9.71,9.68,9.69,134024.0,3.7558,3.7597,3.7481,3.7519,134024.0
2018-06-13 12:15:00,9.69,9.74,9.68,9.72,180055.0,3.7519,3.7713,3.7481,3.7635,180055.0
2018-06-13 12:20:00,9.72,9.74,9.71,9.72,182569.0,3.7635,3.7713,3.7597,3.7635,182569.0
2018-06-13 12:25:00,9.72,9.73,9.69,9.71,262603.0,3.7635,3.7674,3.7519,3.7597,262603.0
2018-06-13 12:30:00,9.71,9.72,9.69,9.7,171660.0,3.7597,3.7635,3.7519,3.7558,171660.0
2018-06-13 12:35:00,9.69,9.7,9.68,9.68,117701.0,3.7519,3.7558,3.7481,3.7481,117701.0
2018-06-13 12:40:00,9.69,9.71,9.67,9.68,225766.0,3.7519,3.7597,3.7442,3.7481,225766.0
2018-06-13 12:45:00,9.68,9.69,9.64,9.64,285031.0,3.7481,3.7519,3.7326,3.7326,285031.0
2018-06-13 12:50:00,9.64,9.67,9.63,9.64,312349.0,3.7326,3.7442,3.7287,3.7326,312349.0
2018-06-13 12:55:00,9.64,9.65,9.6,9.61,323940.0,3.7326,3.7364,3.7171,3.721,323940.0
2018-06-13 13:00:00,9.6,9.61,9.56,9.59,639021.0,3.7171,3.721,3.7016,3.7132,639021.0
2018-06-13 13:05:00,9.59,9.59,9.53,9.53,512515.0,3.7132,3.7132,3.69,3.69,512515.0
2018-06-13 13:10:00,9.53,9.55,9.41,9.49,1491432.0,3.69,3.6977,3.6435,3.6745,1491432.0
2018-06-13 13:15:00,9.5,9.57,9.49,9.57,218232.0,3.6784,3.7055,3.6745,3.7055,218232.0
2018-06-13 13:20:00,9.57,9.63,9.56,9.59,436231.0,3.7055,3.7287,3.7016,3.7132,436231.0
2018-06-13 13:25:00,9.59,9.61,9.57,9.57,262058.0,3.7132,3.721,3.7055,3.7055,262058.0
2018-06-13 13:30:00,9.58,9.62,9.57,9.62,381298.0,3.7093,3.7248,3.7055,3.7248,381298.0
2018-06-13 13:35:00,9.63,9.67,9.61,9.63,260777.0,3.7287,3.7442,3.721,3.7287,260777.0
2018-06-13 13:40:00,9.63,9.64,9.58,9.63,236865.0,3.7287,3.7326,3.7093,3.7287,236865.0
2018-06-13 13:45:00,9.63,9.66,9.62,9.63,149100.0,3.7287,3.7403,3.7248,3.7287,149100.0
2018-06-13 13:50:00,9.64,9.69,9.61,9.68,307636.0,3.7326,3.7519,3.721,3.7481,307636.0
2018-06-13 13:55:00,9.68,9.7,9.65,9.66,190524.0,3.7481,3.7558,3.7364,3.7403,190524.0
2018-06-13 14:00:00,9.66,9.68,9.57,9.58,397322.0,3.7403,3.7481,3.7055,3.7093,397322.0
2018-06-13 14:05:00,9.58,9.6,9.55,9.56,204779.0,3.7093,3.7171,3.6977,3.7016,204779.0
2018-06-13 14:10:00,9.56,9.59,9.55,9.58,260787.0,3.7016,3.7132,3.6977,3.7093,260787.0
2018-06-13 14:15:00,9.58,9.62,9.58,9.61,262690.0,3.7093,3.7248,3.7093,3.721,262690.0
2018-06-13 14:20:00,9.61,9.61,9.55,9.55,414838.0,3.721,3.721,3.6977,3.6977,414838.0
2018-06-13 14:25:00,9.56,9.56,9.52,9.52,259330.0,3.7016,3.7016,3.6861,3.6861,259330.0
2018-06-13 14:30:00,9.53,9.54,9.48,9.54,626631.0,3.69,3.6939,3.6706,3.6939,626631.0
2018-06-13 14:35:00,9.54,9.62,9.53,9.61,485352.0,3.6939,3.7248,3.69,3.721,485352.0
2018-06-13 14:40:00,9.6,9.66,9.58,9.63,333866.0,3.7171,3.7403,3.7093,3.7287,333866.0
2018-06-13 14:45:00,9.63,9.64,9.6,9.63,144020.0,3.7287,3.7326,3.7171,3.7287,144020.0
2018-06-13 14:50:00,9.63,9.67,9.62,9.66,229847.0,3.7287,3.7442,3.7248,3.7403,229847.0
2018-06-13 14:55:00,9.65,9.71,9.65,9.71,211539.0,3.7364,3.7597,3.7364,3.7597,211539.0
2018-06-13 15:00:00,9.71,9.77,9.7,9.74,616812.0,3.7597,3.7829,3.7558,3.7713,616812.0
2018-06-13 15:05:00,9.74,9.79,9.72,9.72,499498.0,3.7713,3.7907,3.7635,3.7635,499498.0
2018-06-13 15:10:00,9.72,9.75,9.71,9.73,289263.0,3.7635,3.7752,3.7597,3.7674,289263.0
2018-06-13 15:15:00,9.73,9.73,9.68,9.7,441565.0,3.7674,3.7674,3.7481,3.7558,441565.0
2018-06-13 15:20:00,9.7,9.71,9.66,9.69,183703.0,3.7558,3.7597,3.7403,3.7519,183703.0
2018-06-13 15:25:00,9.68,9.71,9.68,9.69,155891.0,3.7481,3.7597,3.7481,3.7519,155891.0
2018-06-13 15:30:00,9.7,9.74,9.69,9.74,216321.0,3.7558,3.7713,3.7519,3.7713,216321.0
2018-06-13 15:35:00,9.74,9.74,9.68,9.69,237741.0,3.7713,3.7713,3.7481,3.7519,237741.0
2018-06-13 15:40:00,9.68,9.7,9.65,9.7,437242.0,3.7481,3.7558,3.7364,3.7558,437242.0
2018-06-13 15:45:00,9.69,9.7,9.66,9.68,390425.0,3.7519,3.7558,3.7403,3.7481,390425.0
2018-06-13 15:50:00,9.67,9.69,9.66,9.67,416210.0,3.7442,3.7519,3.7403,3.7442,416210.0
2018-06-13 15:55:00,9.67,9.68,9.66,9.67,535957.0,3.7442,3.7481,3.7403,3.7442,535957.0
2018-06-14 09:30:00,9.77,9.77,9.7,9.71,484342.0,3.7829,3.7829,3.7558,3.7597,484342.0
2018-06-14 09:35:00,9.7,9.82,9.7,9.8,675723.0,3.7558,3.8023,3.7558,3.7945,675723.0
2018-06-14 09:40:00,9.79,9.8,9.71,9.73,253794.0,3.7907,3.7945,3.7597,3.7674,253794.0
2018-06-14 09:45:00,9.73,9.78,9.73,9.78,148896.0,3.7674,3.7868,3.7674,3.7868,148896.0
2018-06-14 09:50:00,9.77,9.81,9.76,9.79,452829.0,3.7829,3.7984,3.779,3.7907,452829.0
2018-06-14 09:55:00,9.79,9.82,9.79,9.79,241999.0,3.7907,3.8023,3.7907,3.7907,241999.0
2018-06-14 10:00:00,9.79,9.8,9.75,9.76,146795.0,3.7907,3.7945,3.7752,3.779,146795.0
2018-06-14 10:05:00,9.76,9.77,9.74,9.75,239474.0,3.779,3.7829,3.7713,3.7752,239474.0
2018-06-14 10:10:00,9.75,9.75,9.71,9.71,179322.0,3.7752,3.7752,3.7597,3.7597,179322.0
2018-06-14 10:15:00,9.71,9.76,9.71,9.75,162887.0,3.7597,3.779,3.7597,3.7752,162887.0
2018-06-14 10:20:00,9.76,9.78,9.74,9.75,253762.0,3.779,3.7868,3.7713,3.7752,253762.0
2018-06-14 10:25:00,9.75,9.75,9.7,9.71,129329.0,3.7752,3.7752,3.7558,3.7597,129329.0
2018-06-14 10:30:00,9.71,9.72,9.66,9.67,274936.0,3.7597,3.7635,3.7403,3.7442,274936.0
2018-06-14 10:35:00,9.66,9.72,9.64,9.7,356158.0,3.7403,3.7635,3.7326,3.7558,356158.0
2018-06-14 10:40:00,9.7,9.7,9.63,9.66,290349.0,3.7558,3.7558,3.7287,3.7403,290349.0
2018-06-14 10:45:00,9.66,9.68,9.63,9.68,190262.0,3.7403,3.7481,3.7287,3.7481,190262.0
2018-06-14 10:50:00,9.68,9.69,9.65,9.66,138639.0,3.7481,3.7519,3.7364,3.7403,138639.0
2018-06-14 10:55:00,9.66,9.69,9.65,9.69,82344.0,3.7403,3.7519,3.7364,3.7519,82344.0
2018-06-14 11:00:00,9.69,9.72,9.68,9.72,125356.0,3.7519,3.7635,3.7481,3.7635,125356.0
2018-06-14 11:05:00,9.72,9.73,9.71,9.72,174680.0,3.7635,3.7674,3.7597,3.7635,174680.0
2018-06-14 11:10:00,9.72,9.73,9.71,9.71,192810.0,3.7635,3.7674,3.7597,3.7597,192810.0
2018-06-14 11:15:00,9.71,9.72,9.68,9.69,114423.0,3.7597,3.7635,3.7481,3.7519,114423.0
2018-06-14 11:20:00,9.69,9.71,9.68,9.71,94700.0,3.7519,3.7597,3.7481,3.7597,94700.0
2018-06-14 11:25:00,9.71,9.73,9.7,9.73,140894.0,3.7597,3.7674,3.7558,3.7674,140894.0
2018-06-14 11:30:00,9.73,9.73,9.69,9.71,109076.0,3.7674,3.7674,3.7519,3.7597,109076.0
2018-06-14 11:35:00,9.71,9.72,9.69,9.71,102589.0,3.7597,3.7635,3.7519,3.7597,102589.0
2018-06-14 11:40:00,9.71,9.72,9.7,9.71,193383.0,3.7597,3.7635,3.7558,3.7597,193383.0
2018-06-14 11:45:00,9.7,9.72,9.69,9.7,165937.0,3.7558,3.7635,3.7519,3.7558,165937.0
2018-06-14 11:50:00,9.7,9.73,9.69,9.7,110913.0,3.7558,3.7674,3.7519,3.7558,110913.0
2018-06-14 11:55:00,9.71,9.72,9.7,9.71,80875.0,3.7597,3.7635,3.7558,3.7597,80875.0
2018-06-14 12:00:00,9.71,9.71,9.68,9.69,128577.0,3.7597,3.7597,3.7481,3.7519,128577.0
2018-06-14 12:05:00,9.69,9.69,9.66,9.66,255088.0,3.7519,3.7519,3.7403,3.7403,255088.0
2018-06-14 12:10:00,9.66,9.67,9.63,9.63,159607.0,3.7403,3.7442,3.7287,3.7287,159607.0
2018-06-14 12:15:00,9.64,9.65,9.62,9.64,187677.0,3.7326,3.7364,3.7248,3.7326,187677.0
2018-06-14 12:20:00,9.64,9.66,9.62,9.62,373889.0,3.7326,3.7403,3.7248,3.7248,373889.0
2018-06-14 12:25:00,9.63,9.64,9.58,9.59,189349.0,3.7287,3.7326,3.7093,3.7132,189349.0
2018-06-14 12:30:00,9.59,9.63,9.58,9.62,173116.0,3.7132,3.7287,3.7093,3.7248,173116.0
2018-06-14 12:35:00,9.62,9.64,9.62,9.63,90165.0,3.7248,3.7326,3.7248,3.7287,90165.0
2018-06-14 12:40:00,9.62,9.63,9.61,9.61,38946.0,3.7248,3.7287,3.721,3.721,38946.0
2018-06-14 12:45:00,9.61,9.63,9.61,9.62,152287.0,3.721,3.7287,3.721,3.7248,152287.0
2018-06-14 12:50:00,9.62,9.63,9.61,9.62,79908.0,3.7248,3.7287,3.721,3.7248,79908.0
2018-06-14 12:55:00,9.62,9.63,9.61,9.63,99505.0,3.7248,3.7287,3.721,3.7287,99505.0
2018-06-14 13:00:00,9.63,9.64,9.6,9.62,138410.0,3.7287,3.7326,3.7171,3.7248,138410.0
2018-06-14 13:05:00,9.62,9.63,9.61,9.61,60055.0,3.7248,3.7287,3.721,3.721,60055.0
2018-06-14 13:10:00,9.61,9.62,9.59,9.6,195575.0,3.721,3.7248,3.7132,3.7171,195575.0
2018-06-14 13:15:00,9.6,9.62,9.6,9.62,109975.0,3.7171,3.7248,3.7171,3.7248,109975.0
2018-06-14 13:20:00,9.62,9.63,9.6,9.61,89402.0,3.7248,3.7287,3.7171,3.721,89402.0
2018-06-14 13:25:00,9.61,9.64,9.59,9.62,176397.0,3.721,3.7326,3.7132,3.7248,176397.0
2018-06-14 13:30:00,9.62,9.62,9.6,9.62,102413.0,3.7248,3.7248,3.7171,3.7248,102413.0
2018-06-14 13:35:00,9.62,9.64,9.61,9.63,77048.0,3.7248,3.7326,3.721,3.7287,77048.0
2018-06-14 13:40:00,9.63,9.65,9.63,9.65,57202.0,3.7287,3.7364,3.7287,3.7364,57202.0
2018-06-14 13:45:00,9.65,9.67,9.64,9.65,136795.0,3.7364,3.7442,3.7326,3.7364,136795.0
2018-06-14 13:50:00,9.65,9.67,9.61,9.61,188500.0,3.7364,3.7442,3.721,3.721,188500.0
2018-06-14 13:55:00,9.61,9.62,9.54,9.55,627998.0,3.721,3.7248,3.6939,3.6977,627998.0
2018-06-14 14:00:00,9.55,9.58,9.51,9.57,393738.0,3.6977,3.7093,3.6822,3.7055,393738.0
2018-06-14 14:05:00,9.57,9.6,9.57,9.6,274150.0,3.7055,3.7171,3.7055,3.7171,274150.0
2018-06-14 14:10:00,9.6,9.64,9.59,9.61,433460.0,3.7171,3.7326,3.7132,3.721,433460.0
2018-06-14 14:15:00,9.6,9.61,9.54,9.54,192915.0,3.7171,3.721,3.6939,3.6939,192915.0
2018-06-14 14:20:00,9.54,9.59,9.54,9.59,225374.0,3.6939,3.7132,3.6939,3.7132,225374.0
2018-06-14 14:25:00,9.59,9.6,9.57,9.6,93481.0,3.7132,3.7171,3.7055,3.7171,93481.0
2018-06-14 14:30:00,9.6,9.6,9.55,9.56,91912.0,3.7171,3.7171,3.6977,3.7016,91912.0
2018-06-14 14:35:00,9.56,9.57,9.51,9.54,279134.0,3.7016,3.7055,3.6822,3.6939,279134.0
2018-06-14 14:40:00,9.54,9.57,9.53,9.54,320232.0,3.6939,3.7055,3.69,3.6939,320232.0
2018-06-14 14:45:00,9.54,9.55,9.5,9.54,215523.0,3.6939,3.6977,3.6784,3.6939,215523.0
2018-06-14 14:50:00,9.54,9.55,9.52,9.54,140951.0,3.6939,3.6977,3.6861,3.6939,140951.0
2018-06-14 14:55:00,9.54,9.55,9.51,9.52,90697.0,3.6939,3.6977,3.6822,3.6861,90697.0
2018-06-14 15:00:00,9.51,9.53,9.5,9.53,208194.0,3.6822,3.69,3.6784,3.69,208194.0
2018-06-14 15:05:00,9.54,9.54,9.52,9.53,167813.0,3.6939,3.6939,3.6861,3.69,167813.0
2018-06-14 15:10:00,9.53,9.55,9.52,9.54,154613.0,3.69,3.6977,3.6861,3.6939,154613.0
2018-06-14 15:15:00,9.54,9.54,9.51,9.52,195995.0,3.6939,3.6939,3.6822,3.6861,195995.0
2018-06-14 15:20:00,9.52,9.53,9.51,9.52,131176.0,3.6861,3.69,3.6822,3.6861,131176.0
2018-06-14 15:25:00,9.52,9.53,9.51,9.52,141110.0,3.6861,3.69,3.6822,3.6861,141110.0
2018-06-14 15:30:00,9.53,9.53,9.51,9.53,210259.0,3.69,3.69,3.6822,3.69,210259.0
2018-06-14 15:35:00,9.52,9.53,9.5,9.52,396606.0,3.6861,3.69,3.6784,3.6861,396606.0
2018-06-14 15:40:00,9.52,9.54,9.52,9.52,317662.0,3.6861,3.6939,3.6861,3.6861,317662.0
2018-06-14 15:45:00,9.53,9.53,9.51,9.52,582201.0,3.69,3.69,3.6822,3.6861,582201.0
2018-06-14 15:50:00,9.52,9.53,9.51,9.53,726763.0,3.6861,3.69,3.6822,3.69,726763.0
2018-06-14 15:55:00,9.53,9.53,9.51,9.52,1019402.0,3.69,3.69,3.6822,3.6861,1019402.0
2018-06-15 09:30:00,9.46,9.47,9.4,9.42,300563.0,3.6629,3.6667,3.6396,3.6474,300563.0
2018-06-15 09:35:00,9.43,9.45,9.34,9.38,699663.0,3.6513,3.659,3.6164,3.6319,699663.0
2018-06-15 09:40:00,9.38,9.4,9.34,9.34,480692.0,3.6319,3.6396,3.6164,3.6164,480692.0
2018-06-15 09:45:00,9.35,9.42,9.32,9.42,455604.0,3.6203,3.6474,3.6087,3.6474,455604.0
2018-06-15 09:50:00,9.41,9.42,9.37,9.38,324647.0,3.6435,3.6474,3.628,3.6319,324647.0
2018-06-15 09:55:00,9.38,9.42,9.35,9.36,353910.0,3.6319,3.6474,3.6203,3.6242,353910.0
2018-06-15 10:00:00,9.35,9.37,9.33,9.35,295268.0,3.6203,3.628,3.6125,3.6203,295268.0
2018-06-15 10:05:00,9.35,9.37,9.3,9.35,548046.0,3.6203,3.628,3.6009,3.6203,548046.0
2018-06-15 10:10:00,9.35,9.35,9.3,9.32,218724.0,3.6203,3.6203,3.6009,3.6087,218724.0
2018-06-15 10:15:00,9.32,9.33,9.3,9.33,254083.0,3.6087,3.6125,3.6009,3.6125,254083.0
2018-06-15 10:20:00,9.33,9.33,9.3,9.31,290365.0,3.6125,3.6125,3.6009,3.6048,290365.0
2018-06-15 10:25:00,9.31,9.33,9.3,9.3,269138.0,3.6048,3.6125,3.6009,3.6009,269138.0
2018-06-15 10:30:00,9.3,9.32,9.29,9.3,272169.0,3.6009,3.6087,3.5971,3.6009,272169.0
2018-06-15 10:35:00,9.31,9.31,9.26,9.29,285180.0,3.6048,3.6048,3.5854,3.5971,285180.0
2018-06-15 10:40:00,9.28,9.29,9.26,9.29,193954.0,3.5932,3.5971,3.5854,3.5971,193954.0
2018-06-15 10:45:00,9.29,9.32,9.28,9.32,132506.0,3.5971,3.6087,3.5932,3.6087,132506.0
2018-06-15 10:50:00,9.32,9.32,9.28,9.28,147768.0,3.6087,3.6087,3.5932,3.5932,147768.0
2018-06-15 10:55:00,9.28,9.29,9.26,9.28,285816.0,3.5932,3.5971,3.5854,3.5932,285816.0
2018-06-15 11:00:00,9.28,9.3,9.26,9.28,442439.0,3.5932,3.6009,3.5854,3.5932,442439.0
2018-06-15 11:05:00,9.28,9.3,9.26,9.3,121503.0,3.5932,3.6009,3.5854,3.6009,121503.0
2018-06-15 11:10:00,9.3,9.34,9.29,9.31,489959.0,3.6009,3.6164,3.5971,3.6048,489959.0
2018-06-15 11:15:00,9.3,9.32,9.28,9.28,239831.0,3.6009,3.6087,3.5932,3.5932,239831.0
2018-06-15 11:20:00,9.29,9.32,9.28,9.31,229169.0,3.5971,3.6087,3.5932,3.6048,229169.0
2018-06-15 11:25:00,9.31,9.32,9.28,9.29,124145.0,3.6048,3.6087,3.5932,3.5971,124145.0
2018-06-15 11:30:00,9.29,9.32,9.28,9.32,238468.0,3.5971,3.6087,3.5932,3.6087,238468.0
2018-06-15 11:35:00,9.32,9.32,9.29,9.3,164412.0,3.6087,3.6087,3.5971,3.6009,164412.0
2018-06-15 11:40:00,9.3,9.31,9.26,9.27,472734.0,3.6009,3.6048,3.5854,3.5893,472734.0
2018-06-15 11:45:00,9.28,9.28,9.24,9.24,206490.0,3.5932,3.5932,3.5777,3.5777,206490.0
2018-06-15 11:50:00,9.25,9.3,9.24,9.29,229184.0,3.5816,3.6009,3.5777,3.5971,229184.0
2018-06-15 11:55:00,9.3,9.3,9.26,9.26,170432.0,3.6009,3.6009,3.5854,3.5854,170432.0
2018-06-15 12:00:00,9.26,9.29,9.25,9.28,203955.0,3.5854,3.5971,3.5816,3.5932,203955.0
2018-06-15 12:05:00,9.28,9.29,9.25,9.27,163374.0,3.5932,3.5971,3.5816,3.5893,163374.0
2018-06-15 12:10:00,9.27,9.3,9.26,9.29,237760.0,3.5893,3.6009,3.5854,3.5971,237760.0
2018-06-15 12:15:00,9.29,9.31,9.29,9.3,150169.0,3.5971,3.6048,3.5971,3.6009,150169.0
2018-06-15 12:20:00,9.3,9.31,9.27,9.29,197258.0,3.6009,3.6048,3.5893,3.5971,197258.0
2018-06-15 12:25:00,9.29,9.29,9.26,9.29,180874.0,3.5971,3.5971,3.5854,3.5971,180874.0
2018-06-15 12:30:00,9.29,9.29,9.26,9.27,222429.0,3.5971,3.5971,3.5854,3.5893,222429.0
2018-06-15 12:35:00,9.26,9.28,9.26,9.28,117464.0,3.5854,3.5932,3.5854,3.5932,117464.0
2018-06-15 12:40:00,9.28,9.3,9.27,9.3,73125.0,3.5932,3.6009,3.5893,3.6009,73125.0
2018-06-15 12:45:00,9.3,9.36,9.29,9.35,283692.0,3.6009,3.6242,3.5971,3.6203,283692.0
2018-06-15 12:50:00,9.35,9.36,9.28,9.32,514484.0,3.6203,3.6242,3.5932,3.6087,514484.0
2018-06-15 12:55:00,9.32,9.35,9.31,9.34,230594.0,3.6087,3.6203,3.6048,3.6164,230594.0
2018-06-15 13:00:00,9.34,9.34,9.29,9.31,125167.0,3.6164,3.6164,3.5971,3.6048,125167.0
2018-06-15 13:05:00,9.3,9.32,9.29,9.32,142460.0,3.6009,3.6087,3.5971,3.6087,142460.0
2018-06-15 13:10:00,9.32,9.32,9.28,9.29,150704.0,3.6087,3.6087,3.5932,3.5971,150704.0
2018-06-15 13:15:00,9.29,9.3,9.28,9.3,67281.0,3.5971,3.6009,3.5932,3.6009,67281.0
2018-06-15 13:20:00,9.3,9.31,9.28,9.3,99878.0,3.6009,3.6048,3.5932,3.6009,99878.0
2018-06-15 13:25:00,9.3,9.33,9.29,9.3,209552.0,3.6009,3.6125,3.5971,3.6009,209552.0
2018-06-15 13:30:00,9.3,9.31,9.28,9.29,93683.0,3.6009,3.6048,3.5932,3.5971,93683.0
2018-06-15 13:35:00,9.28,9.31,9.27,9.31,83081.0,3.5932,3.6048,3.5893,3.6048,83081.0
2018-06-15 13:40:00,9.3,9.31,9.29,9.3,121363.0,3.6009,3.6048,3.5971,3.6009,121363.0
2018-06-15 13:45:00,9.3,9.32,9.29,9.3,103712.0,3.6009,3.6087,3.5971,3.6009,103712.0
2018-06-15 13:50:00,9.3,9.3,9.28,9.3,156996.0,3.6009,3.6009,3.5932,3.6009,156996.0
2018-06-15 13:55:00,9.29,9.33,9.29,9.32,140704.0,3.5971,3.6125,3.5971,3.6087,140704.0
2018-06-15 14:00:00,9.32,9.34,9.31,9.34,91972.0,3.6087,3.6164,3.6048,3.6164,91972.0
2018-06-15 14:05:00,9.34,9.36,9.32,9.33,350148.0,3.6164,3.6242,3.6087,3.6125,350148.0
2018-06-15 14:10:00,9.34,9.35,9.33,9.35,362523.0,3.6164,3.6203,3.6125,3.6203,362523.0
2018-06-15 14:15:00,9.34,9.37,9.34,9.37,72531.0,3.6164,3.628,3.6164,3.628,72531.0
2018-06-15 14:20:00,9.37,9.44,9.36,9.41,525841.0,3.628,3.6551,3.6242,3.6435,525841.0
2018-06-15 14:25:00,9.41,9.44,9.4,9.41,218645.0,3.6435,3.6551,3.6396,3.6435,218645.0
2018-06-15 14:30:00,9.42,9.44,9.4,9.43,203490.0,3.6474,3.6551,3.6396,3.6513,203490.0
2018-06-15 14:35:00,9.42,9.45,9.41,9.41,193061.0,3.6474,3.659,3.6435,3.6435,193061.0
2018-06-15 14:40:00,9.42,9.43,9.41,9.42,124392.0,3.6474,3.6513,3.6435,3.6474,124392.0
2018-06-15 14:45:00,9.42,9.42,9.39,9.42,246459.0,3.6474,3.6474,3.6358,3.6474,246459.0
2018-06-15 14:50:00,9.43,9.47,9.42,9.47,269744.0,3.6513,3.6667,3.6474,3.6667,269744.0
2018-06-15 14:55:00,9.46,9.47,9.43,9.46,262523.0,3.6629,3.6667,3.6513,3.6629,262523.0
2018-06-15 15:00:00,9.46,9.46,9.42,9.44,187666.0,3.6629,3.6629,3.6474,3.6551,187666.0
2018-06-15 15:05:00,9.44,9.45,9.43,9.44,66954.0,3.6551,3.659,3.6513,3.6551,66954.0
2018-06-15 15:10:00,9.45,9.46,9.4,9.41,200439.0,3.659,3.6629,3.6396,3.6435,200439.0
2018-06-15 15:15:00,9.42,9.42,9.39,9.39,137181.0,3.6474,3.6474,3.6358,3.6358,137181.0
2018-06-15 15:20:00,9.4,9.44,9.39,9.44,186757.0,3.6396,3.6551,3.6358,3.6551,186757.0
2018-06-15 15:25:00,9.44,9.44,9.42,9.43,209271.0,3.6551,3.6551,3.6474,3.6513,209271.0
2018-06-15 15:30:00,9.44,9.44,9.42,9.43,139744.0,3.6551,3.6551,3.6474,3.6513,139744.0
2018-06-15 15:35:00,9.43,9.44,9.4,9.41,224369.0,3.6513,3.6551,3.6396,3.6435,224369.0
2018-06-15 15:40:00,9.4,9.41,9.39,9.4,308710.0,3.6396,3.6435,3.6358,3.6396,308710.0
2018-06-15 15:45:00,9.4,9.44,9.39,9.44,572328.0,3.6396,3.6551,3.6358,3.6551,572328.0
2018-06-15 15:50:00,9.44,9.44,9.4,9.42,730267.0,3.6551,3.6551,3.6396,3.6474,730267.0
2018-06-15 15:55:00,9.42,9.45,9.41,9.44,2105941.0,3.6474,3.659,3.6435,3.6551,2105941.0
2018-06-18 09:30:00,9.32,9.33,9.24,9.27,453643.0,3.6087,3.6125,3.5777,3.5893,453643.0
2018-06-18 09:35:00,9.27,9.33,9.24,9.28,578469.0,3.5893,3.6125,3.5777,3.5932,578469.0
2018-06-18 09:40:00,9.28,9.38,9.27,9.35,596524.0,3.5932,3.6319,3.5893,3.6203,596524.0
2018-06-18 09:45:00,9.35,9.39,9.33,9.36,364116.0,3.6203,3.6358,3.6125,3.6242,364116.0
2018-06-18 09:50:00,9.36,9.43,9.34,9.37,477029.0,3.6242,3.6513,3.6164,3.628,477029.0
2018-06-18 09:55:00,9.37,9.4,9.34,9.36,511008.0,3.628,3.6396,3.6164,3.6242,511008.0
2018-06-18 10:00:00,9.36,9.37,9.32,9.36,487469.0,3.6242,3.628,3.6087,3.6242,487469.0
2018-06-18 10:05:00,9.35,9.36,9.31,9.32,238240.0,3.6203,3.6242,3.6048,3.6087,238240.0
2018-06-18 10:10:00,9.32,9.35,9.3,9.33,363996.0,3.6087,3.6203,3.6009,3.6125,363996.0
2018-06-18 10:15:00,9.33,9.34,9.3,9.33,199290.0,3.6125,3.6164,3.6009,3.6125,199290.0
2018-06-18 10:20:00,9.33,9.34,9.31,9.34,341135.0,3.6125,3.6164,3.6048,3.6164,341135.0
2018-06-18 10:25:00,9.34,9.34,9.31,9.32,172947.0,3.6164,3.6164,3.6048,3.6087,172947.0
2018-06-18 10:30:00,9.32,9.32,9.29,9.29,263379.0,3.6087,3.6087,3.5971,3.5971,263379.0
2018-06-18 10:35:00,9.3,9.32,9.29,9.3,348550.0,3.6009,3.6087,3.5971,3.6009,348550.0
2018-06-18 10:40:00,9.31,9.33,9.3,9.32,304723.0,3.6048,3.6125,3.6009,3.6087,304723.0
2018-06-18 10:45:00,9.32,9.32,9.3,9.3,96543.0,3.6087,3.6087,3.6009,3.6009,96543.0
2018-06-18 10:50:00,9.31,9.31,9.29,9.3,161795.0,3.6048,3.6048,3.5971,3.6009,161795.0
2018-06-18 10:55:00,9.29,9.31,9.29,9.3,175091.0,3.5971,3.6048,3.5971,3.6009,175091.0
2018-06-18 11:00:00,9.3,9.31,9.29,9.3,131095.0,3.6009,3.6048,3.5971,3.6009,131095.0
2018-06-18 11:05:00,9.3,9.31,9.29,9.3,106147.0,3.6009,3.6048,3.5971,3.6009,106147.0
2018-06-18 11:10:00,9.3,9.31,9.29,9.3,64211.0,3.6009,3.6048,3.5971,3.6009,64211.0
2018-06-18 11:15:00,9.29,9.32,9.29,9.29,214979.0,3.5971,3.6087,3.5971,3.5971,214979.0
2018-06-18 11:20:00,9.3,9.32,9.29,9.31,209921.0,3.6009,3.6087,3.5971,3.6048,209921.0
2018-06-18 11:25:00,9.32,9.32,9.3,9.32,115643.0,3.6087,3.6087,3.6009,3.6087,115643.0
2018-06-18 11:30:00,9.31,9.32,9.3,9.31,247536.0,3.6048,3.6087,3.6009,3.6048,247536.0
2018-06-18 11:35:00,9.32,9.32,9.3,9.31,150442.0,3.6087,3.6087,3.6009,3.6048,150442.0
2018-06-18 11:40:00,9.32,9.32,9.3,9.31,320682.0,3.6087,3.6087,3.6009,3.6048,320682.0
2018-06-18 11:45:00,9.31,9.32,9.31,9.31,30355.0,3.6048,3.6087,3.6048,3.6048,30355.0
2018-06-18 11:50:00,9.31,9.33,9.31,9.31,117479.0,3.6048,3.6125,3.6048,3.6048,117479.0
2018-06-18 11:55:00,9.32,9.32,9.29,9.29,357147.0,3.6087,3.6087,3.5971,3.5971,357147.0
2018-06-18 12:00:00,9.29,9.3,9.26,9.26,160885.0,3.5971,3.6009,3.5854,3.5854,160885.0
2018-06-18 12:05:00,9.27,9.29,9.26,9.28,266983.0,3.5893,3.5971,3.5854,3.5932,266983.0
2018-06-18 12:10:00,9.28,9.3,9.28,9.29,155253.0,3.5932,3.6009,3.5932,3.5971,155253.0
2018-06-18 12:15:00,9.29,9.31,9.28,9.3,136246.0,3.5971,3.6048,3.5932,3.6009,136246.0
2018-06-18 12:20:00,9.3,9.32,9.28,9.31,209740.0,3.6009,3.6087,3.5932,3.6048,209740.0
2018-06-18 12:25:00,9.3,9.31,9.29,9.29,94353.0,3.6009,3.6048,3.5971,3.5971,94353.0
2018-06-18 12:30:00,9.29,9.3,9.28,9.28,111837.0,3.5971,3.6009,3.5932,3.5932,111837.0
2018-06-18 12:35:00,9.28,9.29,9.27,9.27,80565.0,3.5932,3.5971,3.5893,3.5893,80565.0
2018-06-18 12:40:00,9.27,9.3,9.26,9.29,347793.0,3.5893,3.6009,3.5854,3.5971,347793.0
2018-06-18 12:45:00,9.29,9.3,9.28,9.29,99702.0,3.5971,3.6009,3.5932,3.5971,99702.0
2018-06-18 12:50:00,9.29,9.3,9.28,9.29,39003.0,3.5971,3.6009,3.5932,3.5971,39003.0
2018-06-18 12:55:00,9.29,9.29,9.26,9.27,617962.0,3.5971,3.5971,3.5854,3.5893,617962.0
2018-06-18 13:00:00,9.27,9.28,9.26,9.27,132407.0,3.5893,3.5932,3.5854,3.5893,132407.0
2018-06-18 13:05:00,9.27,9.27,9.26,9.26,141233.0,3.5893,3.5893,3.5854,3.5854,141233.0
2018-06-18 13:10:00,9.26,9.27,9.26,9.27,62406.0,3.5854,3.5893,3.5854,3.5893,62406.0
2018-06-18 13:15:00,9.27,9.28,9.26,9.26,153339.0,3.5893,3.5932,3.5854,3.5854,153339.0
2018-06-18 13:20:00,9.27,9.28,9.26,9.26,112858.0,3.5893,3.5932,3.5854,3.5854,112858.0
2018-06-18 13:25:00,9.26,9.3,9.26,9.29,145279.0,3.5854,3.6009,3.5854,3.5971,145279.0
2018-06-18 13:30:00,9.29,9.3,9.28,9.29,110390.0,3.5971,3.6009,3.5932,3.5971,110390.0
2018-06-18 13:35:00,9.29,9.34,9.28,9.34,130206.0,3.5971,3.6164,3.5932,3.6164,130206.0
2018-06-18 13:40:00,9.34,9.35,9.32,9.35,355461.0,3.6164,3.6203,3.6087,3.6203,355461.0
2018-06-18 13:45:00,9.35,9.35,9.32,9.32,188414.0,3.6203,3.6203,3.6087,3.6087,188414.0
2018-06-18 13:50:00,9.33,9.33,9.3,9.32,285419.0,3.6125,3.6125,3.6009,3.6087,285419.0
2018-06-18 13:55:00,9.32,9.34,9.31,9.34,99628.0,3.6087,3.6164,3.6048,3.6164,99628.0
2018-06-18 14:00:00,9.34,9.35,9.32,9.32,186584.0,3.6164,3.6203,3.6087,3.6087,186584.0
2018-06-18 14:05:00,9.32,9.34,9.31,9.34,153075.0,3.6087,3.6164,3.6048,3.6164,153075.0
2018-06-18 14:10:00,9.33,9.36,9.33,9.36,128717.0,3.6125,3.6242,3.6125,3.6242,128717.0
2018-06-18 14:15:00,9.36,9.36,9.35,9.35,58607.0,3.6242,3.6242,3.6203,3.6203,58607.0
2018-06-18 14:20:00,9.36,9.38,9.34,9.37,212364.0,3.6242,3.6319,3.6164,3.628,212364.0
2018-06-18 14:25:00,9.37,9.39,9.34,9.38,297439.0,3.628,3.6358,3.6164,3.6319,297439.0
2018-06-18 14:30:00,9.38,9.39,9.33,9.34,367374.0,3.6319,3.6358,3.6125,3.6164,367374.0
2018-06-18 14:35:00,9.34,9.35,9.31,9.32,204368.0,3.6164,3.6203,3.6048,3.6087,204368.0
2018-06-18 14:40:00,9.32,9.33,9.31,9.31,90687.0,3.6087,3.6125,3.6048,3.6048,90687.0
2018-06-18 14:45:00,9.31,9.33,9.31,9.32,155750.0,3.6048,3.6125,3.6048,3.6087,155750.0
2018-06-18 14:50:00,9.32,9.33,9.28,9.3,157291.0,3.6087,3.6125,3.5932,3.6009,157291.0
2018-06-18 14:55:00,9.29,9.31,9.28,9.3,108237.0,3.5971,3.6048,3.5932,3.6009,108237.0
2018-06-18 15:00:00,9.31,9.31,9.29,9.29,125512.0,3.6048,3.6048,3.5971,3.5971,125512.0
2018-06-18 15:05:00,9.29,9.32,9.28,9.31,178198.0,3.5971,3.6087,3.5932,3.6048,178198.0
2018-06-18 15:10:00,9.31,9.32,9.3,9.32,65696.0,3.6048,3.6087,3.6009,3.6087,65696.0
2018-06-18 15:15:00,9.31,9.33,9.31,9.32,144666.0,3.6048,3.6125,3.6048,3.6087,144666.0
2018-06-18 15:20:00,9.32,9.32,9.3,9.3,108454.0,3.6087,3.6087,3.6009,3.6009,108454.0
2018-06-18 15:25:00,9.3,9.31,9.29,9.3,211236.0,3.6009,3.6048,3.5971,3.6009,211236.0
2018-06-18 15:30:00,9.3,9.3,9.28,9.29,196006.0,3.6009,3.6009,3.5932,3.5971,196006.0
2018-06-18 15:35:00,9.29,9.3,9.27,9.29,398512.0,3.5971,3.6009,3.5893,3.5971,398512.0
2018-06-18 15:40:00,9.29,9.3,9.27,9.28,242371.0,3.5971,3.6009,3.5893,3.5932,242371.0
2018-06-18 15:45:00,9.27,9.3,9.26,9.29,595046.0,3.5893,3.6009,3.5854,3.5971,595046.0
2018-06-18 15:50:00,9.29,9.3,9.26,9.29,389185.0,3.5971,3.6009,3.5854,3.5971,389185.0
2018-06-18 15:55:00,9.29,9.3,9.26,9.28,954368.0,3.5971,3.6009,3.5854,3.5932,954368.0
2018-06-19 09:30:00,9.07,9.15,9.05,9.13,910183.0,3.5119,3.5428,3.5041,3.5351,910183.0
2018-06-19 09:35:00,9.12,9.19,9.1,9.19,510285.0,3.5312,3.5583,3.5235,3.5583,510285.0
2018-06-19 09:40:00,9.18,9.19,9.12,9.12,337244.0,3.5545,3.5583,3.5312,3.5312,337244.0
2018-06-19 09:45:00,9.12,9.13,9.05,9.07,1159834.0,3.5312,3.5351,3.5041,3.5119,1159834.0
2018-06-19 09:50:00,9.07,9.09,9.02,9.05,819547.0,3.5119,3.5196,3.4925,3.5041,819547.0
2018-06-19 09:55:00,9.05,9.07,9.03,9.06,320434.0,3.5041,3.5119,3.4964,3.508,320434.0
2018-06-19 10:00:00,9.07,9.11,9.05,9.11,511871.0,3.5119,3.5274,3.5041,3.5274,511871.0
2018-06-19 10:05:00,9.11,9.12,9.05,9.05,1057558.0,3.5274,3.5312,3.5041,3.5041,1057558.0
2018-06-19 10:10:00,9.05,9.06,9.03,9.05,673811.0,3.5041,3.508,3.4964,3.5041,673811.0
2018-06-19 10:15:00,9.04,9.07,9.03,9.07,506098.0,3.5003,3.5119,3.4964,3.5119,506098.0
2018-06-19 10:20:00,9.07,9.1,9.07,9.1,391185.0,3.5119,3.5235,3.5119,3.5235,391185.0
2018-06-19 10:25:00,9.09,9.1,9.05,9.06,423652.0,3.5196,3.5235,3.5041,3.508,423652.0
2018-06-19 10:30:00,9.06,9.06,9.03,9.04,226209.0,3.508,3.508,3.4964,3.5003,226209.0
2018-06-19 10:35:00,9.04,9.11,9.03,9.11,586643.0,3.5003,3.5274,3.4964,3.5274,586643.0
2018-06-19 10:40:00,9.11,9.17,9.09,9.13,1089804.0,3.5274,3.5506,3.5196,3.5351,1089804.0
2018-06-19 10:45:00,9.13,9.16,9.12,9.16,869014.0,3.5351,3.5467,3.5312,3.5467,869014.0
2018-06-19 10:50:00,9.15,9.17,9.12,9.13,755881.0,3.5428,3.5506,3.5312,3.5351,755881.0
2018-06-19 10:55:00,9.12,9.14,9.11,9.13,857516.0,3.5312,3.539,3.5274,3.5351,857516.0
2018-06-19 11:00:00,9.13,9.13,9.08,9.09,600370.0,3.5351,3.5351,3.5157,3.5196,600370.0
2018-06-19 11:05:00,9.09,9.16,9.08,9.14,201868.0,3.5196,3.5467,3.5157,3.539,201868.0
2018-06-19 11:10:00,9.15,9.36,9.14,9.34,926636.0,3.5428,3.6242,3.539,3.6164,926636.0
2018-06-19 11:15:00,9.34,9.38,9.23,9.28,2302389.0,3.6164,3.6319,3.5738,3.5932,2302389.0
2018-06-19 11:20:00,9.28,9.43,9.25,9.43,846811.0,3.5932,3.6513,3.5816,3.6513,846811.0
2018-06-19 11:25:00,9.43,9.43,9.31,9.36,544601.0,3.6513,3.6513,3.6048,3.6242,544601.0
2018-06-19 11:30:00,9.36,9.38,9.3,9.3,371055.0,3.6242,3.6319,3.6009,3.6009,371055.0
2018-06-19 11:35:00,9.3,9.37,9.29,9.35,524650.0,3.6009,3.628,3.5971,3.6203,524650.0
2018-06-19 11:40:00,9.35,9.36,9.32,9.35,314186.0,3.6203,3.6242,3.6087,3.6203,314186.0
2018-06-19 11:45:00,9.35,9.41,9.34,9.39,489811.0,3.6203,3.6435,3.6164,3.6358,489811.0
2018-06-19 11:50:00,9.38,9.45,9.37,9.45,501860.0,3.6319,3.659,3.628,3.659,501860.0
2018-06-19 11:55:00,9.45,9.55,9.43,9.53,1200490.0,3.659,3.6977,3.6513,3.69,1200490.0
2018-06-19 12:00:00,9.54,9.56,9.5,9.51,735043.0,3.6939,3.7016,3.6784,3.6822,735043.0
2018-06-19 12:05:00,9.51,9.58,9.48,9.5,547822.0,3.6822,3.7093,3.6706,3.6784,547822.0
2018-06-19 12:10:00,9.5,9.5,9.43,9.44,413644.0,3.6784,3.6784,3.6513,3.6551,413644.0
2018-06-19 12:15:00,9.44,9.49,9.41,9.46,338857.0,3.6551,3.6745,3.6435,3.6629,338857.0
2018-06-19 12:20:00,9.46,9.48,9.43,9.45,109065.0,3.6629,3.6706,3.6513,3.659,109065.0
2018-06-19 12:25:00,9.46,9.47,9.43,9.46,167867.0,3.6629,3.6667,3.6513,3.6629,167867.0
2018-06-19 12:30:00,9.47,9.47,9.38,9.4,268572.0,3.6667,3.6667,3.6319,3.6396,268572.0
2018-06-19 12:35:00,9.4,9.41,9.38,9.4,300698.0,3.6396,3.6435,3.6319,3.6396,300698.0
2018-06-19 12:40:00,9.4,9.42,9.38,9.41,308777.0,3.6396,3.6474,3.6319,3.6435,308777.0
2018-06-19 12:45:00,9.41,9.45,9.4,9.44,128553.0,3.6435,3.659,3.6396,3.6551,128553.0
2018-06-19 12:50:00,9.45,9.48,9.43,9.47,229591.0,3.659,3.6706,3.6513,3.6667,229591.0
2018-06-19 12:55:00,9.47,9.5,9.44,9.5,648291.0,3.6667,3.6784,3.6551,3.6784,648291.0
2018-06-19 13:00:00,9.5,9.5,9.42,9.43,269460.0,3.6784,3.6784,3.6474,3.6513,269460.0
2018-06-19 13:05:00,9.43,9.47,9.4,9.44,198427.0,3.6513,3.6667,3.6396,3.6551,198427.0
2018-06-19 13:10:00,9.44,9.49,9.43,9.47,683315.0,3.6551,3.6745,3.6513,3.6667,683315.0
2018-06-19 13:15:00,9.48,9.48,9.43,9.45,218076.0,3.6706,3.6706,3.6513,3.659,218076.0
2018-06-19 13:20:00,9.45,9.47,9.44,9.45,68009.0,3.659,3.6667,3.6551,3.659,68009.0
2018-06-19 13:25:00,9.45,9.45,9.4,9.41,176506.0,3.659,3.659,3.6396,3.6435,176506.0
2018-06-19 13:30:00,9.41,9.48,9.4,9.47,355712.0,3.6435,3.6706,3.6396,3.6667,355712.0
2018-06-19 13:35:00,9.47,9.56,9.47,9.56,446623.0,3.6667,3.7016,3.6667,3.7016,446623.0
2018-06-19 13:40:00,9.56,9.58,9.51,9.54,539922.0,3.7016,3.7093,3.6822,3.6939,539922.0
2018-06-19 13:45:00,9.54,9.56,9.52,9.56,344791.0,3.6939,3.7016,3.6861,3.7016,344791.0
2018-06-19 13:50:00,9.56,9.57,9.53,9.54,495223.0,3.7016,3.7055,3.69,3.6939,495223.0
2018-06-19 13:55:00,9.55,9.61,9.54,9.6,702402.0,3.6977,3.721,3.6939,3.7171,702402.0
2018-06-19 14:00:00,9.6,9.7,9.59,9.68,728489.0,3.7171,3.7558,3.7132,3.7481,728489.0
2018-06-19 14:05:00,9.68,9.7,9.63,9.66,474406.0,3.7481,3.7558,3.7287,3.7403,474406.0
2018-06-19 14:10:00,9.66,9.67,9.64,9.66,562836.0,3.7403,3.7442,3.7326,3.7403,562836.0
2018-06-19 14:15:00,9.66,9.75,9.65,9.73,647905.0,3.7403,3.7752,3.7364,3.7674,647905.0
2018-06-19 14:20:00,9.73,9.8,9.71,9.79,1003220.0,3.7674,3.7945,3.7597,3.7907,1003220.0
2018-06-19 14:25:00,9.79,9.84,9.78,9.79,1467117.0,3.7907,3.81,3.7868,3.7907,1467117.0
2018-06-19 14:30:00,9.79,9.8,9.75,9.77,528922.0,3.7907,3.7945,3.7752,3.7829,528922.0
2018-06-19 14:35:00,9.78,9.81,9.75,9.77,598640.0,3.7868,3.7984,3.7752,3.7829,598640.0
2018-06-19 14:40:00,9.77,9.77,9.72,9.72,569700.0,3.7829,3.7829,3.7635,3.7635,569700.0
2018-06-19 14:45:00,9.72,9.73,9.65,9.66,475792.0,3.7635,3.7674,3.7364,3.7403,475792.0
2018-06-19 14:50:00,9.66,9.69,9.64,9.68,494947.0,3.7403,3.7519,3.7326,3.7481,494947.0
2018-06-19 14:55:00,9.68,9.69,9.65,9.67,383927.0,3.7481,3.7519,3.7364,3.7442,383927.0
2018-06-19 15:00:00,9.67,9.68,9.6,9.61,693173.0,3.7442,3.7481,3.7171,3.721,693173.0
2018-06-19 15:05:00,9.61,9.65,9.59,9.62,580894.0,3.721,3.7364,3.7132,3.7248,580894.0
2018-06-19 15:10:00,9.63,9.65,9.58,9.6,702684.0,3.7287,3.7364,3.7093,3.7171,702684.0
2018-06-19 15:15:00,9.61,9.61,9.57,9.59,538036.0,3.721,3.721,3.7055,3.7132,538036.0
2018-06-19 15:20:00,9.59,9.61,9.57,9.61,663903.0,3.7132,3.721,3.7055,3.721,663903.0
2018-06-19 15:25:00,9.61,9.67,9.6,9.65,818559.0,3.721,3.7442,3.7171,3.7364,818559.0
2018-06-19 15:30:00,9.66,9.66,9.59,9.6,580753.0,3.7403,3.7403,3.7132,3.7171,580753.0
2018-06-19 15:35:00,9.6,9.61,9.55,9.57,726610.0,3.7171,3.721,3.6977,3.7055,726610.0
2018-06-19 15:40:00,9.57,9.58,9.52,9.54,732739.0,3.7055,3.7093,3.6861,3.6939,732739.0
2018-06-19 15:45:00,9.53,9.56,9.52,9.53,957499.0,3.69,3.7016,3.6861,3.69,957499.0
2018-06-19 15:50:00,9.53,9.55,9.51,9.54,1364572.0,3.69,3.6977,3.6822,3.6939,1364572.0
2018-06-19 15:55:00,9.53,9.55,9.52,9.52,1503050.0,3.69,3.6977,3.6861,3.6861,1503050.0
2018-06-20 09:30:00,9.93,9.93,9.78,9.88,1666538.0,3.8449,3.8449,3.7868,3.8255,1666538.0
2018-06-20 09:35:00,9.87,9.89,9.81,9.85,1394034.0,3.8216,3.8294,3.7984,3.8139,1394034.0
2018-06-20 09:40:00,9.85,9.86,9.77,9.85,630771.0,3.8139,3.8178,3.7829,3.8139,630771.0
2018-06-20 09:45:00,9.85,9.86,9.81,9.85,808200.0,3.8139,3.8178,3.7984,3.8139,808200.0
2018-06-20 09:50:00,9.85,9.87,9.8,9.87,692024.0,3.8139,3.8216,3.7945,3.8216,692024.0
2018-06-20 09:55:00,9.87,9.93,9.86,9.92,975093.0,3.8216,3.8449,3.8178,3.841,975093.0
2018-06-20 10:00:00,9.92,9.99,9.91,9.97,760026.0,3.841,3.8681,3.8371,3.8603,760026.0
2018-06-20 10:05:00,9.97,10.04,9.92,9.93,1083415.0,3.8603,3.8875,3.841,3.8449,1083415.0
2018-06-20 10:10:00,9.92,9.97,9.87,9.87,776388.0,3.841,3.8603,3.8216,3.8216,776388.0
2018-06-20 10:15:00,9.87,9.92,9.87,9.88,360281.0,3.8216,3.841,3.8216,3.8255,360281.0
2018-06-20 10:20:00,9.89,9.89,9.82,9.83,633105.0,3.8294,3.8294,3.8023,3.8061,633105.0
2018-06-20 10:25:00,9.83,9.84,9.76,9.79,1816919.0,3.8061,3.81,3.779,3.7907,1816919.0
2018-06-20 10:30:00,9.8,9.85,9.75,9.78,953097.0,3.7945,3.8139,3.7752,3.7868,953097.0
2018-06-20 10:35:00,9.78,9.82,9.77,9.8,639724.0,3.7868,3.8023,3.7829,3.7945,639724.0
2018-06-20 10:40:00,9.79,9.82,9.75,9.79,617247.0,3.7907,3.8023,3.7752,3.7907,617247.0
2018-06-20 10:45:00,9.79,9.81,9.77,9.78,415788.0,3.7907,3.7984,3.7829,3.7868,415788.0
2018-06-20 10:50:00,9.78,9.83,9.77,9.81,302336.0,3.7868,3.8061,3.7829,3.7984,302336.0
2018-06-20 10:55:00,9.81,9.89,9.8,9.84,581310.0,3.7984,3.8294,3.7945,3.81,581310.0
2018-06-20 11:00:00,9.84,9.84,9.8,9.83,332143.0,3.81,3.81,3.7945,3.8061,332143.0
2018-06-20 11:05:00,9.83,9.86,9.82,9.84,161113.0,3.8061,3.8178,3.8023,3.81,161113.0
2018-06-20 11:10:00,9.84,9.86,9.82,9.86,288058.0,3.81,3.8178,3.8023,3.8178,288058.0
2018-06-20 11:15:00,9.86,9.9,9.85,9.88,374884.0,3.8178,3.8332,3.8139,3.8255,374884.0
2018-06-20 11:20:00,9.88,9.97,9.88,9.95,597328.0,3.8255,3.8603,3.8255,3.8526,597328.0
2018-06-20 11:25:00,9.96,10.12,9.95,10.07,2328001.0,3.8565,3.9184,3.8526,3.8991,2328001.0
2018-06-20 11:30:00,10.07,10.08,10.01,10.04,1190733.0,3.8991,3.9029,3.8758,3.8875,1190733.0
2018-06-20 11:35:00,10.04,10.08,10.02,10.03,584720.0,3.8875,3.9029,3.8797,3.8836,584720.0
2018-06-20 11:40:00,10.03,10.13,10.02,10.05,1196356.0,3.8836,3.9223,3.8797,3.8913,1196356.0
2018-06-20 11:45:00,10.05,10.1,10.02,10.04,727666.0,3.8913,3.9107,3.8797,3.8875,727666.0
2018-06-20 11:50:00,10.04,10.1,10.02,10.09,431193.0,3.8875,3.9107,3.8797,3.9068,431193.0
2018-06-20 11:55:00,10.1,10.1,10.06,10.08,514900.0,3.9107,3.9107,3.8952,3.9029,514900.0
2018-06-20 12:00:00,10.09,10.12,10.06,10.09,393381.0,3.9068,3.9184,3.8952,3.9068,393381.0
2018-06-20 12:05:00,10.09,10.09,10.01,10.02,377445.0,3.9068,3.9068,3.8758,3.8797,377445.0
2018-06-20 12:10:00,10.03,10.03,9.96,9.98,474997.0,3.8836,3.8836,3.8565,3.8642,474997.0
2018-06-20 12:15:00,9.98,10.0,9.93,9.94,645617.0,3.8642,3.872,3.8449,3.8487,645617.0
2018-06-20 12:20:00,9.94,9.95,9.89,9.9,346983.0,3.8487,3.8526,3.8294,3.8332,346983.0
2018-06-20 12:25:00,9.9,9.95,9.89,9.92,481314.0,3.8332,3.8526,3.8294,3.841,481314.0
2018-06-20 12:30:00,9.93,9.97,9.92,9.96,268830.0,3.8449,3.8603,3.841,3.8565,268830.0
2018-06-20 12:35:00,9.96,9.99,9.95,9.98,306670.0,3.8565,3.8681,3.8526,3.8642,306670.0
2018-06-20 12:40:00,9.97,9.98,9.96,9.96,190850.0,3.8603,3.8642,3.8565,3.8565,190850.0
2018-06-20 12:45:00,9.97,9.98,9.95,9.95,383288.0,3.8603,3.8642,3.8526,3.8526,383288.0
2018-06-20 12:50:00,9.96,9.96,9.9,9.91,144053.0,3.8565,3.8565,3.8332,3.8371,144053.0
2018-06-20 12:55:00,9.91,9.92,9.88,9.88,259358.0,3.8371,3.841,3.8255,3.8255,259358.0
2018-06-20 13:00:00,9.88,9.91,9.85,9.89,295630.0,3.8255,3.8371,3.8139,3.8294,295630.0
2018-06-20 13:05:00,9.89,9.93,9.87,9.9,371900.0,3.8294,3.8449,3.8216,3.8332,371900.0
2018-06-20 13:10:00,9.9,9.9,9.88,9.9,157437.0,3.8332,3.8332,3.8255,3.8332,157437.0
2018-06-20 13:15:00,9.9,9.9,9.87,9.88,177856.0,3.8332,3.8332,3.8216,3.8255,177856.0
2018-06-20 13:20:00,9.88,9.93,9.88,9.92,292397.0,3.8255,3.8449,3.8255,3.841,292397.0
2018-06-20 13:25:00,9.92,9.94,9.9,9.92,298712.0,3.841,3.8487,3.8332,3.841,298712.0
2018-06-20 13:30:00,9.92,9.95,9.92,9.94,136026.0,3.841,3.8526,3.841,3.8487,136026.0
2018-06-20 13:35:00,9.93,9.95,9.92,9.94,187827.0,3.8449,3.8526,3.841,3.8487,187827.0
2018-06-20 13:40:00,9.93,9.95,9.92,9.93,205103.0,3.8449,3.8526,3.841,3.8449,205103.0
2018-06-20 13:45:00,9.94,9.95,9.92,9.94,229341.0,3.8487,3.8526,3.841,3.8487,229341.0
2018-06-20 13:50:00,9.94,9.97,9.92,9.96,223957.0,3.8487,3.8603,3.841,3.8565,223957.0
2018-06-20 13:55:00,9.97,10.0,9.96,9.99,346860.0,3.8603,3.872,3.8565,3.8681,346860.0
2018-06-20 14:00:00,9.99,9.99,9.96,9.97,248804.0,3.8681,3.8681,3.8565,3.8603,248804.0
2018-06-20 14:05:00,9.97,9.98,9.96,9.96,53852.0,3.8603,3.8642,3.8565,3.8565,53852.0
2018-06-20 14:10:00,9.97,9.98,9.96,9.97,191789.0,3.8603,3.8642,3.8565,3.8603,191789.0
2018-06-20 14:15:00,9.96,9.97,9.94,9.95,209315.0,3.8565,3.8603,3.8487,3.8526,209315.0
2018-06-20 14:20:00,9.95,9.97,9.93,9.96,308774.0,3.8526,3.8603,3.8449,3.8565,308774.0
2018-06-20 14:25:00,9.97,9.97,9.93,9.95,389603.0,3.8603,3.8603,3.8449,3.8526,389603.0
2018-06-20 14:30:00,9.94,9.96,9.92,9.96,248081.0,3.8487,3.8565,3.841,3.8565,248081.0
2018-06-20 14:35:00,9.96,9.97,9.94,9.95,226042.0,3.8565,3.8603,3.8487,3.8526,226042.0
2018-06-20 14:40:00,9.95,9.95,9.93,9.94,121294.0,3.8526,3.8526,3.8449,3.8487,121294.0
2018-06-20 14:45:00,9.93,9.94,9.92,9.94,190528.0,3.8449,3.8487,3.841,3.8487,190528.0
2018-06-20 14:50:00,9.94,9.94,9.93,9.94,119056.0,3.8487,3.8487,3.8449,3.8487,119056.0
2018-06-20 14:55:00,9.94,9.95,9.91,9.92,245889.0,3.8487,3.8526,3.8371,3.841,245889.0
2018-06-20 15:00:00,9.92,9.95,9.88,9.88,399071.0,3.841,3.8526,3.8255,3.8255,399071.0
2018-06-20 15:05:00,9.88,9.89,9.88,9.89,113421.0,3.8255,3.8294,3.8255,3.8294,113421.0
2018-06-20 15:10:00,9.88,9.9,9.81,9.85,927750.0,3.8255,3.8332,3.7984,3.8139,927750.0
2018-06-20 15:15:00,9.85,9.87,9.83,9.85,367109.0,3.8139,3.8216,3.8061,3.8139,367109.0
2018-06-20 15:20:00,9.85,9.87,9.84,9.86,259747.0,3.8139,3.8216,3.81,3.8178,259747.0
2018-06-20 15:25:00,9.87,9.87,9.84,9.86,299927.0,3.8216,3.8216,3.81,3.8178,299927.0
2018-06-20 15:30:00,9.86,9.89,9.85,9.89,251779.0,3.8178,3.8294,3.8139,3.8294,251779.0
2018-06-20 15:35:00,9.89,9.89,9.85,9.86,368801.0,3.8294,3.8294,3.8139,3.8178,368801.0
2018-06-20 15:40:00,9.86,9.87,9.85,9.87,441887.0,3.8178,3.8216,3.8139,3.8216,441887.0
2018-06-20 15:45:00,9.87,9.87,9.84,9.86,901054.0,3.8216,3.8216,3.81,3.8178,901054.0
2018-06-20 15:50:00,9.86,9.88,9.84,9.85,845156.0,3.8178,3.8255,3.81,3.8139,845156.0
2018-06-20 15:55:00,9.85,9.85,9.82,9.84,957465.0,3.8139,3.8139,3.8023,3.81,957465.0
2018-06-21 09:30:00,9.79,9.81,9.7,9.72,893924.0,3.7907,3.7984,3.7558,3.7635,893924.0
2018-06-21 09:35:00,9.72,9.72,9.56,9.66,766575.0,3.7635,3.7635,3.7016,3.7403,766575.0
2018-06-21 09:40:00,9.66,9.69,9.61,9.62,815487.0,3.7403,3.7519,3.721,3.7248,815487.0
2018-06-21 09:45:00,9.61,9.67,9.58,9.61,617619.0,3.721,3.7442,3.7093,3.721,617619.0
2018-06-21 09:50:00,9.6,9.62,9.56,9.57,412704.0,3.7171,3.7248,3.7016,3.7055,412704.0
2018-06-21 09:55:00,9.57,9.59,9.52,9.54,513836.0,3.7055,3.7132,3.6861,3.6939,513836.0
2018-06-21 10:00:00,9.54,9.6,9.53,9.57,519735.0,3.6939,3.7171,3.69,3.7055,519735.0
2018-06-21 10:05:00,9.57,9.57,9.47,9.49,1064295.0,3.7055,3.7055,3.6667,3.6745,1064295.0
2018-06-21 10:10:00,9.49,9.54,9.48,9.52,738642.0,3.6745,3.6939,3.6706,3.6861,738642.0
2018-06-21 10:15:00,9.51,9.56,9.5,9.52,401426.0,3.6822,3.7016,3.6784,3.6861,401426.0
2018-06-21 10:20:00,9.52,9.58,9.52,9.58,463196.0,3.6861,3.7093,3.6861,3.7093,463196.0
2018-06-21 10:25:00,9.58,9.58,9.52,9.55,172445.0,3.7093,3.7093,3.6861,3.6977,172445.0
2018-06-21 10:30:00,9.55,9.59,9.53,9.54,410846.0,3.6977,3.7132,3.69,3.6939,410846.0
2018-06-21 10:35:00,9.55,9.55,9.48,9.51,653851.0,3.6977,3.6977,3.6706,3.6822,653851.0
2018-06-21 10:40:00,9.52,9.53,9.48,9.51,361746.0,3.6861,3.69,3.6706,3.6822,361746.0
2018-06-21 10:45:00,9.51,9.53,9.48,9.52,333347.0,3.6822,3.69,3.6706,3.6861,333347.0
2018-06-21 10:50:00,9.51,9.56,9.5,9.54,263102.0,3.6822,3.7016,3.6784,3.6939,263102.0
2018-06-21 10:55:00,9.54,9.54,9.5,9.51,195141.0,3.6939,3.6939,3.6784,3.6822,195141.0
2018-06-21 11:00:00,9.51,9.52,9.47,9.47,444645.0,3.6822,3.6861,3.6667,3.6667,444645.0
2018-06-21 11:05:00,9.48,9.48,9.45,9.46,388157.0,3.6706,3.6706,3.659,3.6629,388157.0
2018-06-21 11:10:00,9.46,9.5,9.43,9.5,641124.0,3.6629,3.6784,3.6513,3.6784,641124.0
2018-06-21 11:15:00,9.5,9.55,9.49,9.53,403020.0,3.6784,3.6977,3.6745,3.69,403020.0
2018-06-21 11:20:00,9.54,9.54,9.51,9.51,402778.0,3.6939,3.6939,3.6822,3.6822,402778.0
2018-06-21 11:25:00,9.51,9.55,9.5,9.54,121798.0,3.6822,3.6977,3.6784,3.6939,121798.0
2018-06-21 11:30:00,9.54,9.56,9.52,9.55,214202.0,3.6939,3.7016,3.6861,3.6977,214202.0
2018-06-21 11:35:00,9.54,9.55,9.5,9.54,567684.0,3.6939,3.6977,3.6784,3.6939,567684.0
2018-06-21 11:40:00,9.54,9.54,9.52,9.53,122601.0,3.6939,3.6939,3.6861,3.69,122601.0
2018-06-21 11:45:00,9.53,9.54,9.52,9.54,71194.0,3.69,3.6939,3.6861,3.6939,71194.0
2018-06-21 11:50:00,9.54,9.59,9.53,9.57,351436.0,3.6939,3.7132,3.69,3.7055,351436.0
2018-06-21 11:55:00,9.57,9.58,9.55,9.55,142609.0,3.7055,3.7093,3.6977,3.6977,142609.0
2018-06-21 12:00:00,9.56,9.58,9.53,9.54,131766.0,3.7016,3.7093,3.69,3.6939,131766.0
2018-06-21 12:05:00,9.54,9.55,9.53,9.54,95673.0,3.6939,3.6977,3.69,3.6939,95673.0
2018-06-21 12:10:00,9.54,9.55,9.53,9.54,47148.0,3.6939,3.6977,3.69,3.6939,47148.0
2018-06-21 12:15:00,9.54,9.55,9.53,9.55,45327.0,3.6939,3.6977,3.69,3.6977,45327.0
2018-06-21 12:20:00,9.55,9.56,9.54,9.56,95086.0,3.6977,3.7016,3.6939,3.7016,95086.0
2018-06-21 12:25:00,9.55,9.58,9.55,9.55,132426.0,3.6977,3.7093,3.6977,3.6977,132426.0
2018-06-21 12:30:00,9.55,9.56,9.53,9.54,61656.0,3.6977,3.7016,3.69,3.6939,61656.0
2018-06-21 12:35:00,9.54,9.55,9.54,9.54,40193.0,3.6939,3.6977,3.6939,3.6939,40193.0
2018-06-21 12:40:00,9.54,9.56,9.53,9.56,165032.0,3.6939,3.7016,3.69,3.7016,165032.0
2018-06-21 12:45:00,9.56,9.56,9.52,9.53,91666.0,3.7016,3.7016,3.6861,3.69,91666.0
2018-06-21 12:50:00,9.53,9.55,9.52,9.55,36546.0,3.69,3.6977,3.6861,3.6977,36546.0
2018-06-21 12:55:00,9.54,9.56,9.54,9.54,45535.0,3.6939,3.7016,3.6939,3.6939,45535.0
2018-06-21 13:00:00,9.54,9.55,9.52,9.54,171475.0,3.6939,3.6977,3.6861,3.6939,171475.0
2018-06-21 13:05:00,9.54,9.54,9.5,9.51,319441.0,3.6939,3.6939,3.6784,3.6822,319441.0
2018-06-21 13:10:00,9.51,9.51,9.47,9.5,249321.0,3.6822,3.6822,3.6667,3.6784,249321.0
2018-06-21 13:15:00,9.5,9.53,9.49,9.53,222262.0,3.6784,3.69,3.6745,3.69,222262.0
2018-06-21 13:20:00,9.53,9.55,9.52,9.54,69066.0,3.69,3.6977,3.6861,3.6939,69066.0
2018-06-21 13:25:00,9.54,9.54,9.51,9.52,93026.0,3.6939,3.6939,3.6822,3.6861,93026.0
2018-06-21 13:30:00,9.53,9.54,9.5,9.52,298827.0,3.69,3.6939,3.6784,3.6861,298827.0
2018-06-21 13:35:00,9.52,9.52,9.5,9.51,144199.0,3.6861,3.6861,3.6784,3.6822,144199.0
2018-06-21 13:40:00,9.51,9.52,9.46,9.49,296430.0,3.6822,3.6861,3.6629,3.6745,296430.0
2018-06-21 13:45:00,9.49,9.5,9.46,9.47,147527.0,3.6745,3.6784,3.6629,3.6667,147527.0
2018-06-21 13:50:00,9.47,9.47,9.44,9.45,286623.0,3.6667,3.6667,3.6551,3.659,286623.0
2018-06-21 13:55:00,9.45,9.46,9.43,9.44,230828.0,3.659,3.6629,3.6513,3.6551,230828.0
2018-06-21 14:00:00,9.44,9.48,9.43,9.44,218354.0,3.6551,3.6706,3.6513,3.6551,218354.0
2018-06-21 14:05:00,9.44,9.48,9.44,9.46,97368.0,3.6551,3.6706,3.6551,3.6629,97368.0
2018-06-21 14:10:00,9.46,9.51,9.46,9.48,345794.0,3.6629,3.6822,3.6629,3.6706,345794.0
2018-06-21 14:15:00,9.48,9.49,9.46,9.46,105200.0,3.6706,3.6745,3.6629,3.6629,105200.0
2018-06-21 14:20:00,9.46,9.51,9.46,9.49,150344.0,3.6629,3.6822,3.6629,3.6745,150344.0
2018-06-21 14:25:00,9.48,9.49,9.46,9.48,126498.0,3.6706,3.6745,3.6629,3.6706,126498.0
2018-06-21 14:30:00,9.48,9.51,9.46,9.5,157301.0,3.6706,3.6822,3.6629,3.6784,157301.0
2018-06-21 14:35:00,9.5,9.52,9.47,9.47,171817.0,3.6784,3.6861,3.6667,3.6667,171817.0
2018-06-21 14:40:00,9.47,9.5,9.46,9.48,164276.0,3.6667,3.6784,3.6629,3.6706,164276.0
2018-06-21 14:45:00,9.49,9.5,9.47,9.49,174437.0,3.6745,3.6784,3.6667,3.6745,174437.0
2018-06-21 14:50:00,9.49,9.49,9.46,9.46,139633.0,3.6745,3.6745,3.6629,3.6629,139633.0
2018-06-21 14:55:00,9.46,9.47,9.44,9.45,139820.0,3.6629,3.6667,3.6551,3.659,139820.0
2018-06-21 15:00:00,9.44,9.45,9.42,9.45,303637.0,3.6551,3.659,3.6474,3.659,303637.0
2018-06-21 15:05:00,9.44,9.48,9.44,9.47,205783.0,3.6551,3.6706,3.6551,3.6667,205783.0
2018-06-21 15:10:00,9.47,9.48,9.45,9.46,185367.0,3.6667,3.6706,3.659,3.6629,185367.0
2018-06-21 15:15:00,9.46,9.47,9.43,9.45,316775.0,3.6629,3.6667,3.6513,3.659,316775.0
2018-06-21 15:20:00,9.45,9.45,9.41,9.43,402787.0,3.659,3.659,3.6435,3.6513,402787.0
2018-06-21 15:25:00,9.43,9.43,9.37,9.39,1257507.0,3.6513,3.6513,3.628,3.6358,1257507.0
2018-06-21 15:30:00,9.39,9.4,9.35,9.37,819682.0,3.6358,3.6396,3.6203,3.628,819682.0
2018-06-21 15:35:00,9.37,9.38,9.35,9.37,457831.0,3.628,3.6319,3.6203,3.628,457831.0
2018-06-21 15:40:00,9.37,9.37,9.34,9.35,674812.0,3.628,3.628,3.6164,3.6203,674812.0
2018-06-21 15:45:00,9.35,9.38,9.35,9.37,873907.0,3.6203,3.6319,3.6203,3.628,873907.0
2018-06-21 15:50:00,9.37,9.4,9.35,9.39,607920.0,3.628,3.6396,3.6203,3.6358,607920.0
2018-06-21 15:55:00,9.38,9.44,9.38,9.41,1185453.0,3.6319,3.6551,3.6319,3.6435,1185453.0
2018-06-22 09:30:00,9.55,9.67,9.49,9.55,1305035.0,3.6977,3.7442,3.6745,3.6977,1305035.0
2018-06-22 09:35:00,9.56,9.59,9.5,9.51,776075.0,3.7016,3.7132,3.6784,3.6822,776075.0
2018-06-22 09:40:00,9.51,9.54,9.48,9.51,581186.0,3.6822,3.6939,3.6706,3.6822,581186.0
2018-06-22 09:45:00,9.51,9.58,9.5,9.56,340988.0,3.6822,3.7093,3.6784,3.7016,340988.0
2018-06-22 09:50:00,9.57,9.61,9.55,9.6,436695.0,3.7055,3.721,3.6977,3.7171,436695.0
2018-06-22 09:55:00,9.61,9.68,9.6,9.65,648890.0,3.721,3.7481,3.7171,3.7364,648890.0
2018-06-22 10:00:00,9.66,9.66,9.57,9.57,676142.0,3.7403,3.7403,3.7055,3.7055,676142.0
2018-06-22 10:05:00,9.58,9.63,9.57,9.62,313133.0,3.7093,3.7287,3.7055,3.7248,313133.0
2018-06-22 10:10:00,9.61,9.61,9.55,9.58,371090.0,3.721,3.721,3.6977,3.7093,371090.0
2018-06-22 10:15:00,9.59,9.59,9.52,9.53,230341.0,3.7132,3.7132,3.6861,3.69,230341.0
2018-06-22 10:20:00,9.52,9.58,9.51,9.54,409732.0,3.6861,3.7093,3.6822,3.6939,409732.0
2018-06-22 10:25:00,9.54,9.55,9.38,9.39,745225.0,3.6939,3.6977,3.6319,3.6358,745225.0
2018-06-22 10:30:00,9.39,9.44,9.35,9.38,1617282.0,3.6358,3.6551,3.6203,3.6319,1617282.0
2018-06-22 10:35:00,9.38,9.39,9.33,9.37,961290.0,3.6319,3.6358,3.6125,3.628,961290.0
2018-06-22 10:40:00,9.38,9.41,9.34,9.38,315985.0,3.6319,3.6435,3.6164,3.6319,315985.0
2018-06-22 10:45:00,9.38,9.45,9.38,9.43,406456.0,3.6319,3.659,3.6319,3.6513,406456.0
2018-06-22 10:50:00,9.43,9.46,9.42,9.46,358394.0,3.6513,3.6629,3.6474,3.6629,358394.0
2018-06-22 10:55:00,9.46,9.5,9.46,9.48,291011.0,3.6629,3.6784,3.6629,3.6706,291011.0
2018-06-22 11:00:00,9.48,9.55,9.48,9.54,227448.0,3.6706,3.6977,3.6706,3.6939,227448.0
2018-06-22 11:05:00,9.54,9.56,9.51,9.52,452796.0,3.6939,3.7016,3.6822,3.6861,452796.0
2018-06-22 11:10:00,9.52,9.52,9.49,9.5,261058.0,3.6861,3.6861,3.6745,3.6784,261058.0
2018-06-22 11:15:00,9.51,9.54,9.51,9.52,126932.0,3.6822,3.6939,3.6822,3.6861,126932.0
2018-06-22 11:20:00,9.52,9.56,9.51,9.52,244914.0,3.6861,3.7016,3.6822,3.6861,244914.0
2018-06-22 11:25:00,9.53,9.55,9.51,9.54,243232.0,3.69,3.6977,3.6822,3.6939,243232.0
2018-06-22 11:30:00,9.54,9.56,9.52,9.53,137927.0,3.6939,3.7016,3.6861,3.69,137927.0
2018-06-22 11:35:00,9.53,9.53,9.47,9.5,242380.0,3.69,3.69,3.6667,3.6784,242380.0
2018-06-22 11:40:00,9.5,9.51,9.48,9.49,130994.0,3.6784,3.6822,3.6706,3.6745,130994.0
2018-06-22 11:45:00,9.49,9.51,9.49,9.51,134349.0,3.6745,3.6822,3.6745,3.6822,134349.0
2018-06-22 11:50:00,9.51,9.52,9.5,9.5,74730.0,3.6822,3.6861,3.6784,3.6784,74730.0
2018-06-22 11:55:00,9.5,9.51,9.47,9.49,206481.0,3.6784,3.6822,3.6667,3.6745,206481.0
2018-06-22 12:00:00,9.48,9.5,9.46,9.49,423857.0,3.6706,3.6784,3.6629,3.6745,423857.0
2018-06-22 12:05:00,9.49,9.51,9.48,9.51,193126.0,3.6745,3.6822,3.6706,3.6822,193126.0
2018-06-22 12:10:00,9.5,9.53,9.5,9.53,115724.0,3.6784,3.69,3.6784,3.69,115724.0
2018-06-22 12:15:00,9.53,9.55,9.52,9.52,122435.0,3.69,3.6977,3.6861,3.6861,122435.0
2018-06-22 12:20:00,9.52,9.53,9.5,9.51,119582.0,3.6861,3.69,3.6784,3.6822,119582.0
2018-06-22 12:25:00,9.52,9.52,9.49,9.49,53956.0,3.6861,3.6861,3.6745,3.6745,53956.0
2018-06-22 12:30:00,9.49,9.5,9.45,9.46,186106.0,3.6745,3.6784,3.659,3.6629,186106.0
2018-06-22 12:35:00,9.46,9.47,9.44,9.45,289053.0,3.6629,3.6667,3.6551,3.659,289053.0
2018-06-22 12:40:00,9.45,9.47,9.44,9.45,89191.0,3.659,3.6667,3.6551,3.659,89191.0
2018-06-22 12:45:00,9.45,9.47,9.44,9.47,85341.0,3.659,3.6667,3.6551,3.6667,85341.0
2018-06-22 12:50:00,9.47,9.48,9.46,9.46,100107.0,3.6667,3.6706,3.6629,3.6629,100107.0
2018-06-22 12:55:00,9.46,9.48,9.46,9.46,85910.0,3.6629,3.6706,3.6629,3.6629,85910.0
2018-06-22 13:00:00,9.46,9.48,9.46,9.47,209201.0,3.6629,3.6706,3.6629,3.6667,209201.0
2018-06-22 13:05:00,9.47,9.5,9.47,9.49,592008.0,3.6667,3.6784,3.6667,3.6745,592008.0
2018-06-22 13:10:00,9.49,9.52,9.48,9.52,280372.0,3.6745,3.6861,3.6706,3.6861,280372.0
2018-06-22 13:15:00,9.52,9.52,9.5,9.51,91499.0,3.6861,3.6861,3.6784,3.6822,91499.0
2018-06-22 13:20:00,9.51,9.51,9.49,9.51,132216.0,3.6822,3.6822,3.6745,3.6822,132216.0
2018-06-22 13:25:00,9.51,9.53,9.5,9.53,78612.0,3.6822,3.69,3.6784,3.69,78612.0
2018-06-22 13:30:00,9.53,9.53,9.5,9.51,179695.0,3.69,3.69,3.6784,3.6822,179695.0
2018-06-22 13:35:00,9.51,9.51,9.49,9.5,106837.0,3.6822,3.6822,3.6745,3.6784,106837.0
2018-06-22 13:40:00,9.5,9.51,9.49,9.49,98723.0,3.6784,3.6822,3.6745,3.6745,98723.0
2018-06-22 13:45:00,9.5,9.5,9.48,9.48,64337.0,3.6784,3.6784,3.6706,3.6706,64337.0
2018-06-22 13:50:00,9.48,9.5,9.46,9.5,106926.0,3.6706,3.6784,3.6629,3.6784,106926.0
2018-06-22 13:55:00,9.49,9.5,9.48,9.5,73703.0,3.6745,3.6784,3.6706,3.6784,73703.0
2018-06-22 14:00:00,9.5,9.55,9.49,9.54,279843.0,3.6784,3.6977,3.6745,3.6939,279843.0
2018-06-22 14:05:00,9.54,9.55,9.53,9.55,243657.0,3.6939,3.6977,3.69,3.6977,243657.0
2018-06-22 14:10:00,9.54,9.55,9.52,9.53,171860.0,3.6939,3.6977,3.6861,3.69,171860.0
2018-06-22 14:15:00,9.52,9.53,9.47,9.47,205002.0,3.6861,3.69,3.6667,3.6667,205002.0
2018-06-22 14:20:00,9.47,9.49,9.47,9.49,203246.0,3.6667,3.6745,3.6667,3.6745,203246.0
2018-06-22 14:25:00,9.49,9.49,9.46,9.49,68535.0,3.6745,3.6745,3.6629,3.6745,68535.0
2018-06-22 14:30:00,9.49,9.49,9.45,9.47,147440.0,3.6745,3.6745,3.659,3.6667,147440.0
2018-06-22 14:35:00,9.47,9.49,9.46,9.48,56810.0,3.6667,3.6745,3.6629,3.6706,56810.0
2018-06-22 14:40:00,9.49,9.49,9.46,9.47,99586.0,3.6745,3.6745,3.6629,3.6667,99586.0
2018-06-22 14:45:00,9.47,9.48,9.45,9.47,67034.0,3.6667,3.6706,3.659,3.6667,67034.0
2018-06-22 14:50:00,9.48,9.48,9.46,9.47,72894.0,3.6706,3.6706,3.6629,3.6667,72894.0
2018-06-22 14:55:00,9.48,9.5,9.47,9.49,132883.0,3.6706,3.6784,3.6667,3.6745,132883.0
2018-06-22 15:00:00,9.49,9.5,9.47,9.47,69122.0,3.6745,3.6784,3.6667,3.6667,69122.0
2018-06-22 15:05:00,9.48,9.49,9.46,9.47,106941.0,3.6706,3.6745,3.6629,3.6667,106941.0
2018-06-22 15:10:00,9.47,9.48,9.46,9.47,71301.0,3.6667,3.6706,3.6629,3.6667,71301.0
2018-06-22 15:15:00,9.47,9.49,9.47,9.48,72922.0,3.6667,3.6745,3.6667,3.6706,72922.0
2018-06-22 15:20:00,9.49,9.49,9.46,9.48,151541.0,3.6745,3.6745,3.6629,3.6706,151541.0
2018-06-22 15:25:00,9.47,9.49,9.45,9.46,544458.0,3.6667,3.6745,3.659,3.6629,544458.0
2018-06-22 15:30:00,9.46,9.46,9.42,9.46,354011.0,3.6629,3.6629,3.6474,3.6629,354011.0
2018-06-22 15:35:00,9.46,9.46,9.45,9.46,68208.0,3.6629,3.6629,3.659,3.6629,68208.0
2018-06-22 15:40:00,9.46,9.46,9.44,9.45,383106.0,3.6629,3.6629,3.6551,3.659,383106.0
2018-06-22 15:45:00,9.44,9.46,9.44,9.44,286677.0,3.6551,3.6629,3.6551,3.6551,286677.0
2018-06-22 15:50:00,9.45,9.45,9.42,9.45,354572.0,3.659,3.659,3.6474,3.659,354572.0
2018-06-22 15:55:00,9.45,9.45,9.42,9.43,912209.0,3.659,3.659,3.6474,3.6513,912209.0
2018-06-25 09:30:00,9.6,9.61,9.52,9.58,628903.0,3.7171,3.721,3.6861,3.7093,628903.0
2018-06-25 09:35:00,9.58,9.59,9.53,9.54,289468.0,3.7093,3.7132,3.69,3.6939,289468.0
2018-06-25 09:40:00,9.54,9.56,9.5,9.52,429628.0,3.6939,3.7016,3.6784,3.6861,429628.0
2018-06-25 09:45:00,9.51,9.53,9.43,9.47,514396.0,3.6822,3.69,3.6513,3.6667,514396.0
2018-06-25 09:50:00,9.47,9.5,9.44,9.46,588526.0,3.6667,3.6784,3.6551,3.6629,588526.0
2018-06-25 09:55:00,9.46,9.48,9.42,9.43,354607.0,3.6629,3.6706,3.6474,3.6513,354607.0
2018-06-25 10:00:00,9.43,9.44,9.38,9.4,372370.0,3.6513,3.6551,3.6319,3.6396,372370.0
2018-06-25 10:05:00,9.41,9.41,9.37,9.39,305716.0,3.6435,3.6435,3.628,3.6358,305716.0
2018-06-25 10:10:00,9.39,9.4,9.34,9.39,528423.0,3.6358,3.6396,3.6164,3.6358,528423.0
2018-06-25 10:15:00,9.39,9.41,9.37,9.37,271307.0,3.6358,3.6435,3.628,3.628,271307.0
2018-06-25 10:20:00,9.37,9.37,9.34,9.36,146561.0,3.628,3.628,3.6164,3.6242,146561.0
2018-06-25 10:25:00,9.36,9.41,9.36,9.4,124791.0,3.6242,3.6435,3.6242,3.6396,124791.0
2018-06-25 10:30:00,9.41,9.41,9.35,9.35,209032.0,3.6435,3.6435,3.6203,3.6203,209032.0
2018-06-25 10:35:00,9.35,9.38,9.33,9.34,227276.0,3.6203,3.6319,3.6125,3.6164,227276.0
2018-06-25 10:40:00,9.34,9.38,9.31,9.37,170000.0,3.6164,3.6319,3.6048,3.628,170000.0
2018-06-25 10:45:00,9.37,9.39,9.35,9.39,158032.0,3.628,3.6358,3.6203,3.6358,158032.0
2018-06-25 10:50:00,9.38,9.41,9.36,9.37,211137.0,3.6319,3.6435,3.6242,3.628,211137.0
2018-06-25 10:55:00,9.37,9.39,9.36,9.38,147928.0,3.628,3.6358,3.6242,3.6319,147928.0
2018-06-25 11:00:00,9.38,9.38,9.32,9.33,179679.0,3.6319,3.6319,3.6087,3.6125,179679.0
2018-06-25 11:05:00,9.33,9.37,9.33,9.37,135109.0,3.6125,3.628,3.6125,3.628,135109.0
2018-06-25 11:10:00,9.37,9.4,9.36,9.37,129504.0,3.628,3.6396,3.6242,3.628,129504.0
2018-06-25 11:15:00,9.36,9.37,9.34,9.36,116252.0,3.6242,3.628,3.6164,3.6242,116252.0
2018-06-25 11:20:00,9.36,9.36,9.34,9.36,144971.0,3.6242,3.6242,3.6164,3.6242,144971.0
2018-06-25 11:25:00,9.36,9.38,9.34,9.36,160824.0,3.6242,3.6319,3.6164,3.6242,160824.0
2018-06-25 11:30:00,9.36,9.37,9.34,9.35,352368.0,3.6242,3.628,3.6164,3.6203,352368.0
2018-06-25 11:35:00,9.35,9.36,9.33,9.36,265095.0,3.6203,3.6242,3.6125,3.6242,265095.0
2018-06-25 11:40:00,9.36,9.4,9.35,9.38,290328.0,3.6242,3.6396,3.6203,3.6319,290328.0
2018-06-25 11:45:00,9.38,9.38,9.35,9.37,188245.0,3.6319,3.6319,3.6203,3.628,188245.0
2018-06-25 11:50:00,9.37,9.39,9.35,9.38,173458.0,3.628,3.6358,3.6203,3.6319,173458.0
2018-06-25 11:55:00,9.38,9.4,9.38,9.38,89454.0,3.6319,3.6396,3.6319,3.6319,89454.0
2018-06-25 12:00:00,9.39,9.4,9.38,9.39,161462.0,3.6358,3.6396,3.6319,3.6358,161462.0
2018-06-25 12:05:00,9.39,9.4,9.38,9.39,127672.0,3.6358,3.6396,3.6319,3.6358,127672.0
2018-06-25 12:10:00,9.38,9.4,9.37,9.4,85975.0,3.6319,3.6396,3.628,3.6396,85975.0
2018-06-25 12:15:00,9.39,9.42,9.39,9.41,119919.0,3.6358,3.6474,3.6358,3.6435,119919.0
2018-06-25 12:20:00,9.41,9.42,9.39,9.42,63068.0,3.6435,3.6474,3.6358,3.6474,63068.0
2018-06-25 12:25:00,9.42,9.45,9.41,9.44,164058.0,3.6474,3.659,3.6435,3.6551,164058.0
2018-06-25 12:30:00,9.44,9.45,9.42,9.45,173879.0,3.6551,3.659,3.6474,3.659,173879.0
2018-06-25 12:35:00,9.45,9.46,9.42,9.42,129696.0,3.659,3.6629,3.6474,3.6474,129696.0
2018-06-25 12:40:00,9.43,9.44,9.42,9.42,106793.0,3.6513,3.6551,3.6474,3.6474,106793.0
2018-06-25 12:45:00,9.42,9.43,9.41,9.43,54758.0,3.6474,3.6513,3.6435,3.6513,54758.0
2018-06-25 12:50:00,9.43,9.45,9.41,9.45,149340.0,3.6513,3.659,3.6435,3.659,149340.0
2018-06-25 12:55:00,9.45,9.49,9.44,9.48,126493.0,3.659,3.6745,3.6551,3.6706,126493.0
2018-06-25 13:00:00,9.48,9.5,9.47,9.48,130247.0,3.6706,3.6784,3.6667,3.6706,130247.0
2018-06-25 13:05:00,9.48,9.5,9.48,9.5,169351.0,3.6706,3.6784,3.6706,3.6784,169351.0
2018-06-25 13:10:00,9.5,9.51,9.49,9.5,261908.0,3.6784,3.6822,3.6745,3.6784,261908.0
2018-06-25 13:15:00,9.49,9.5,9.47,9.5,98855.0,3.6745,3.6784,3.6667,3.6784,98855.0
2018-06-25 13:20:00,9.5,9.57,9.49,9.56,364872.0,3.6784,3.7055,3.6745,3.7016,364872.0
2018-06-25 13:25:00,9.56,9.6,9.56,9.56,371240.0,3.7016,3.7171,3.7016,3.7016,371240.0
2018-06-25 13:30:00,9.56,9.59,9.56,9.56,151159.0,3.7016,3.7132,3.7016,3.7016,151159.0
2018-06-25 13:35:00,9.56,9.59,9.54,9.58,154770.0,3.7016,3.7132,3.6939,3.7093,154770.0
2018-06-25 13:40:00,9.58,9.61,9.57,9.61,144454.0,3.7093,3.721,3.7055,3.721,144454.0
2018-06-25 13:45:00,9.61,9.61,9.58,9.59,322185.0,3.721,3.721,3.7093,3.7132,322185.0
2018-06-25 13:50:00,9.6,9.62,9.59,9.61,411649.0,3.7171,3.7248,3.7132,3.721,411649.0
2018-06-25 13:55:00,9.61,9.61,9.59,9.6,226649.0,3.721,3.721,3.7132,3.7171,226649.0
2018-06-25 14:00:00,9.6,9.67,9.58,9.66,872385.0,3.7171,3.7442,3.7093,3.7403,872385.0
2018-06-25 14:05:00,9.66,9.68,9.6,9.61,458656.0,3.7403,3.7481,3.7171,3.721,458656.0
2018-06-25 14:10:00,9.61,9.61,9.55,9.58,364627.0,3.721,3.721,3.6977,3.7093,364627.0
2018-06-25 14:15:00,9.58,9.63,9.57,9.6,248488.0,3.7093,3.7287,3.7055,3.7171,248488.0
2018-06-25 14:20:00,9.6,9.64,9.59,9.63,166620.0,3.7171,3.7326,3.7132,3.7287,166620.0
2018-06-25 14:25:00,9.63,9.67,9.62,9.66,528907.0,3.7287,3.7442,3.7248,3.7403,528907.0
2018-06-25 14:30:00,9.67,9.67,9.63,9.63,251160.0,3.7442,3.7442,3.7287,3.7287,251160.0
2018-06-25 14:35:00,9.63,9.64,9.58,9.58,93009.0,3.7287,3.7326,3.7093,3.7093,93009.0
2018-06-25 14:40:00,9.58,9.6,9.56,9.59,321184.0,3.7093,3.7171,3.7016,3.7132,321184.0
2018-06-25 14:45:00,9.59,9.59,9.55,9.56,152765.0,3.7132,3.7132,3.6977,3.7016,152765.0
2018-06-25 14:50:00,9.56,9.57,9.54,9.54,157123.0,3.7016,3.7055,3.6939,3.6939,157123.0
2018-06-25 14:55:00,9.54,9.57,9.52,9.54,225857.0,3.6939,3.7055,3.6861,3.6939,225857.0
2018-06-25 15:00:00,9.54,9.56,9.54,9.54,151684.0,3.6939,3.7016,3.6939,3.6939,151684.0
2018-06-25 15:05:00,9.54,9.55,9.53,9.53,97812.0,3.6939,3.6977,3.69,3.69,97812.0
2018-06-25 15:10:00,9.54,9.56,9.53,9.54,94793.0,3.6939,3.7016,3.69,3.6939,94793.0
2018-06-25 15:15:00,9.54,9.59,9.54,9.58,307553.0,3.6939,3.7132,3.6939,3.7093,307553.0
2018-06-25 15:20:00,9.58,9.58,9.56,9.57,95450.0,3.7093,3.7093,3.7016,3.7055,95450.0
2018-06-25 15:25:00,9.57,9.58,9.55,9.56,216816.0,3.7055,3.7093,3.6977,3.7016,216816.0
2018-06-25 15:30:00,9.56,9.59,9.55,9.58,253727.0,3.7016,3.7132,3.6977,3.7093,253727.0
2018-06-25 15:35:00,9.58,9.63,9.57,9.62,537206.0,3.7093,3.7287,3.7055,3.7248,537206.0
2018-06-25 15:40:00,9.62,9.62,9.6,9.6,301837.0,3.7248,3.7248,3.7171,3.7171,301837.0
2018-06-25 15:45:00,9.61,9.62,9.59,9.62,468739.0,3.721,3.7248,3.7132,3.7248,468739.0
2018-06-25 15:50:00,9.62,9.63,9.6,9.61,559127.0,3.7248,3.7287,3.7171,3.721,559127.0
2018-06-25 15:55:00,9.61,9.61,9.59,9.59,1009463.0,3.721,3.721,3.7132,3.7132,1009463.0
2018-06-26 09:30:00,9.79,9.81,9.75,9.76,648665.0,3.7907,3.7984,3.7752,3.779,648665.0
2018-06-26 09:35:00,9.76,9.77,9.7,9.77,804291.0,3.779,3.7829,3.7558,3.7829,804291.0
2018-06-26 09:40:00,9.77,9.81,9.76,9.77,407852.0,3.7829,3.7984,3.779,3.7829,407852.0
2018-06-26 09:45:00,9.77,9.8,9.75,9.78,696544.0,3.7829,3.7945,3.7752,3.7868,696544.0
2018-06-26 09:50:00,9.78,9.79,9.73,9.74,682353.0,3.7868,3.7907,3.7674,3.7713,682353.0
2018-06-26 09:55:00,9.74,9.74,9.67,9.7,446374.0,3.7713,3.7713,3.7442,3.7558,446374.0
2018-06-26 10:00:00,9.7,9.72,9.69,9.7,387620.0,3.7558,3.7635,3.7519,3.7558,387620.0
2018-06-26 10:05:00,9.7,9.71,9.61,9.62,636489.0,3.7558,3.7597,3.721,3.7248,636489.0
2018-06-26 10:10:00,9.62,9.63,9.6,9.62,565571.0,3.7248,3.7287,3.7171,3.7248,565571.0
2018-06-26 10:15:00,9.62,9.65,9.61,9.63,384515.0,3.7248,3.7364,3.721,3.7287,384515.0
2018-06-26 10:20:00,9.63,9.65,9.61,9.63,297524.0,3.7287,3.7364,3.721,3.7287,297524.0
2018-06-26 10:25:00,9.63,9.65,9.61,9.61,173445.0,3.7287,3.7364,3.721,3.721,173445.0
2018-06-26 10:30:00,9.61,9.62,9.55,9.59,533932.0,3.721,3.7248,3.6977,3.7132,533932.0
2018-06-26 10:35:00,9.59,9.59,9.46,9.51,666255.0,3.7132,3.7132,3.6629,3.6822,666255.0
2018-06-26 10:40:00,9.51,9.58,9.5,9.54,272550.0,3.6822,3.7093,3.6784,3.6939,272550.0
2018-06-26 10:45:00,9.54,9.59,9.52,9.54,262945.0,3.6939,3.7132,3.6861,3.6939,262945.0
2018-06-26 10:50:00,9.54,9.57,9.51,9.56,271228.0,3.6939,3.7055,3.6822,3.7016,271228.0
2018-06-26 10:55:00,9.57,9.57,9.55,9.57,121259.0,3.7055,3.7055,3.6977,3.7055,121259.0
2018-06-26 11:00:00,9.57,9.57,9.53,9.56,194549.0,3.7055,3.7055,3.69,3.7016,194549.0
2018-06-26 11:05:00,9.55,9.56,9.53,9.54,163698.0,3.6977,3.7016,3.69,3.6939,163698.0
2018-06-26 11:10:00,9.55,9.56,9.53,9.54,173732.0,3.6977,3.7016,3.69,3.6939,173732.0
2018-06-26 11:15:00,9.54,9.57,9.54,9.56,71321.0,3.6939,3.7055,3.6939,3.7016,71321.0
2018-06-26 11:20:00,9.57,9.63,9.56,9.6,264325.0,3.7055,3.7287,3.7016,3.7171,264325.0
2018-06-26 11:25:00,9.61,9.64,9.59,9.63,307749.0,3.721,3.7326,3.7132,3.7287,307749.0
2018-06-26 11:30:00,9.63,9.63,9.58,9.59,145590.0,3.7287,3.7287,3.7093,3.7132,145590.0
2018-06-26 11:35:00,9.6,9.67,9.59,9.64,425751.0,3.7171,3.7442,3.7132,3.7326,425751.0
2018-06-26 11:40:00,9.64,9.67,9.61,9.67,162304.0,3.7326,3.7442,3.721,3.7442,162304.0
2018-06-26 11:45:00,9.67,9.73,9.65,9.71,371929.0,3.7442,3.7674,3.7364,3.7597,371929.0
2018-06-26 11:50:00,9.71,9.72,9.67,9.69,251098.0,3.7597,3.7635,3.7442,3.7519,251098.0
2018-06-26 11:55:00,9.7,9.75,9.69,9.71,533292.0,3.7558,3.7752,3.7519,3.7597,533292.0
2018-06-26 12:00:00,9.72,9.76,9.71,9.72,192526.0,3.7635,3.779,3.7597,3.7635,192526.0
2018-06-26 12:05:00,9.73,9.75,9.72,9.74,154486.0,3.7674,3.7752,3.7635,3.7713,154486.0
2018-06-26 12:10:00,9.74,9.76,9.73,9.74,130704.0,3.7713,3.779,3.7674,3.7713,130704.0
2018-06-26 12:15:00,9.73,9.74,9.69,9.71,120436.0,3.7674,3.7713,3.7519,3.7597,120436.0
2018-06-26 12:20:00,9.71,9.72,9.69,9.72,134958.0,3.7597,3.7635,3.7519,3.7635,134958.0
2018-06-26 12:25:00,9.71,9.73,9.69,9.72,198329.0,3.7597,3.7674,3.7519,3.7635,198329.0
2018-06-26 12:30:00,9.72,9.74,9.71,9.74,142156.0,3.7635,3.7713,3.7597,3.7713,142156.0
2018-06-26 12:35:00,9.74,9.75,9.73,9.74,77215.0,3.7713,3.7752,3.7674,3.7713,77215.0
2018-06-26 12:40:00,9.74,9.74,9.7,9.71,331929.0,3.7713,3.7713,3.7558,3.7597,331929.0
2018-06-26 12:45:00,9.71,9.73,9.69,9.7,65747.0,3.7597,3.7674,3.7519,3.7558,65747.0
2018-06-26 12:50:00,9.7,9.7,9.67,9.7,82574.0,3.7558,3.7558,3.7442,3.7558,82574.0
2018-06-26 12:55:00,9.69,9.71,9.69,9.7,124055.0,3.7519,3.7597,3.7519,3.7558,124055.0
2018-06-26 13:00:00,9.7,9.7,9.67,9.69,118702.0,3.7558,3.7558,3.7442,3.7519,118702.0
2018-06-26 13:05:00,9.69,9.7,9.65,9.68,114099.0,3.7519,3.7558,3.7364,3.7481,114099.0
2018-06-26 13:10:00,9.69,9.69,9.64,9.66,161306.0,3.7519,3.7519,3.7326,3.7403,161306.0
2018-06-26 13:15:00,9.66,9.71,9.66,9.7,178173.0,3.7403,3.7597,3.7403,3.7558,178173.0
2018-06-26 13:20:00,9.71,9.71,9.68,9.7,159131.0,3.7597,3.7597,3.7481,3.7558,159131.0
2018-06-26 13:25:00,9.69,9.71,9.69,9.71,48354.0,3.7519,3.7597,3.7519,3.7597,48354.0
2018-06-26 13:30:00,9.71,9.73,9.7,9.7,205251.0,3.7597,3.7674,3.7558,3.7558,205251.0
2018-06-26 13:35:00,9.7,9.71,9.68,9.7,51856.0,3.7558,3.7597,3.7481,3.7558,51856.0
2018-06-26 13:40:00,9.7,9.7,9.65,9.68,110544.0,3.7558,3.7558,3.7364,3.7481,110544.0
2018-06-26 13:45:00,9.68,9.69,9.66,9.68,116442.0,3.7481,3.7519,3.7403,3.7481,116442.0
2018-06-26 13:50:00,9.68,9.7,9.67,9.68,125672.0,3.7481,3.7558,3.7442,3.7481,125672.0
2018-06-26 13:55:00,9.68,9.68,9.65,9.67,208494.0,3.7481,3.7481,3.7364,3.7442,208494.0
2018-06-26 14:00:00,9.67,9.67,9.65,9.66,119034.0,3.7442,3.7442,3.7364,3.7403,119034.0
2018-06-26 14:05:00,9.65,9.68,9.65,9.68,69925.0,3.7364,3.7481,3.7364,3.7481,69925.0
2018-06-26 14:10:00,9.68,9.68,9.67,9.68,22934.0,3.7481,3.7481,3.7442,3.7481,22934.0
2018-06-26 14:15:00,9.68,9.68,9.66,9.68,64875.0,3.7481,3.7481,3.7403,3.7481,64875.0
2018-06-26 14:20:00,9.68,9.69,9.67,9.69,128498.0,3.7481,3.7519,3.7442,3.7519,128498.0
2018-06-26 14:25:00,9.68,9.69,9.67,9.67,131142.0,3.7481,3.7519,3.7442,3.7442,131142.0
2018-06-26 14:30:00,9.67,9.68,9.66,9.68,49957.0,3.7442,3.7481,3.7403,3.7481,49957.0
2018-06-26 14:35:00,9.68,9.71,9.67,9.71,125071.0,3.7481,3.7597,3.7442,3.7597,125071.0
2018-06-26 14:40:00,9.72,9.73,9.71,9.71,101626.0,3.7635,3.7674,3.7597,3.7597,101626.0
2018-06-26 14:45:00,9.71,9.74,9.71,9.74,80184.0,3.7597,3.7713,3.7597,3.7713,80184.0
2018-06-26 14:50:00,9.74,9.75,9.72,9.73,113039.0,3.7713,3.7752,3.7635,3.7674,113039.0
2018-06-26 14:55:00,9.72,9.75,9.72,9.75,115174.0,3.7635,3.7752,3.7635,3.7752,115174.0
2018-06-26 15:00:00,9.75,9.75,9.71,9.72,134709.0,3.7752,3.7752,3.7597,3.7635,134709.0
2018-06-26 15:05:00,9.72,9.74,9.71,9.74,49243.0,3.7635,3.7713,3.7597,3.7713,49243.0
2018-06-26 15:10:00,9.74,9.74,9.72,9.74,67013.0,3.7713,3.7713,3.7635,3.7713,67013.0
2018-06-26 15:15:00,9.74,9.75,9.73,9.74,102917.0,3.7713,3.7752,3.7674,3.7713,102917.0
2018-06-26 15:20:00,9.74,9.74,9.73,9.74,91976.0,3.7713,3.7713,3.7674,3.7713,91976.0
2018-06-26 15:25:00,9.74,9.74,9.72,9.74,215035.0,3.7713,3.7713,3.7635,3.7713,215035.0
2018-06-26 15:30:00,9.73,9.74,9.73,9.74,67592.0,3.7674,3.7713,3.7674,3.7713,67592.0
2018-06-26 15:35:00,9.74,9.74,9.73,9.74,55464.0,3.7713,3.7713,3.7674,3.7713,55464.0
2018-06-26 15:40:00,9.73,9.74,9.71,9.72,145259.0,3.7674,3.7713,3.7597,3.7635,145259.0
2018-06-26 15:45:00,9.71,9.72,9.7,9.71,477088.0,3.7597,3.7635,3.7558,3.7597,477088.0
2018-06-26 15:50:00,9.71,9.71,9.68,9.7,435923.0,3.7597,3.7597,3.7481,3.7558,435923.0
2018-06-26 15:55:00,9.69,9.74,9.69,9.73,795882.0,3.7519,3.7713,3.7519,3.7674,795882.0
2018-06-27 09:30:00,9.75,9.8,9.74,9.76,560459.0,3.7752,3.7945,3.7713,3.779,560459.0
2018-06-27 09:35:00,9.76,9.79,9.71,9.73,303615.0,3.779,3.7907,3.7597,3.7674,303615.0
2018-06-27 09:40:00,9.73,9.76,9.7,9.76,227179.0,3.7674,3.779,3.7558,3.779,227179.0
2018-06-27 09:45:00,9.75,9.82,9.73,9.8,317558.0,3.7752,3.8023,3.7674,3.7945,317558.0
2018-06-27 09:50:00,9.81,9.82,9.77,9.78,361847.0,3.7984,3.8023,3.7829,3.7868,361847.0
2018-06-27 09:55:00,9.79,9.79,9.77,9.78,105827.0,3.7907,3.7907,3.7829,3.7868,105827.0
2018-06-27 10:00:00,9.78,9.78,9.73,9.77,195664.0,3.7868,3.7868,3.7674,3.7829,195664.0
2018-06-27 10:05:00,9.78,9.83,9.77,9.82,297591.0,3.7868,3.8061,3.7829,3.8023,297591.0
2018-06-27 10:10:00,9.81,9.92,9.79,9.91,729185.0,3.7984,3.841,3.7907,3.8371,729185.0
2018-06-27 10:15:00,9.91,10.02,9.85,10.02,2383629.0,3.8371,3.8797,3.8139,3.8797,2383629.0
2018-06-27 10:20:00,10.02,10.11,10.0,10.01,1817460.0,3.8797,3.9146,3.872,3.8758,1817460.0
2018-06-27 10:25:00,10.01,10.05,9.93,9.94,664330.0,3.8758,3.8913,3.8449,3.8487,664330.0
2018-06-27 10:30:00,9.94,10.05,9.93,10.02,608081.0,3.8487,3.8913,3.8449,3.8797,608081.0
2018-06-27 10:35:00,10.01,10.04,9.98,10.02,379559.0,3.8758,3.8875,3.8642,3.8797,379559.0
2018-06-27 10:40:00,10.02,10.06,10.01,10.04,422894.0,3.8797,3.8952,3.8758,3.8875,422894.0
2018-06-27 10:45:00,10.04,10.05,10.01,10.01,142844.0,3.8875,3.8913,3.8758,3.8758,142844.0
2018-06-27 10:50:00,10.02,10.05,9.98,10.04,364405.0,3.8797,3.8913,3.8642,3.8875,364405.0
2018-06-27 10:55:00,10.05,10.12,10.05,10.09,624470.0,3.8913,3.9184,3.8913,3.9068,624470.0
2018-06-27 11:00:00,10.09,10.09,9.98,9.99,206766.0,3.9068,3.9068,3.8642,3.8681,206766.0
2018-06-27 11:05:00,9.98,10.03,9.96,10.01,576977.0,3.8642,3.8836,3.8565,3.8758,576977.0
2018-06-27 11:10:00,10.01,10.03,9.94,9.96,706732.0,3.8758,3.8836,3.8487,3.8565,706732.0
2018-06-27 11:15:00,9.96,10.0,9.93,9.95,241192.0,3.8565,3.872,3.8449,3.8526,241192.0
2018-06-27 11:20:00,9.94,9.95,9.84,9.85,444215.0,3.8487,3.8526,3.81,3.8139,444215.0
2018-06-27 11:25:00,9.85,9.92,9.84,9.9,391412.0,3.8139,3.841,3.81,3.8332,391412.0
2018-06-27 11:30:00,9.89,9.92,9.86,9.9,221712.0,3.8294,3.841,3.8178,3.8332,221712.0
2018-06-27 11:35:00,9.9,9.92,9.88,9.89,182884.0,3.8332,3.841,3.8255,3.8294,182884.0
2018-06-27 11:40:00,9.89,9.89,9.81,9.85,393804.0,3.8294,3.8294,3.7984,3.8139,393804.0
2018-06-27 11:45:00,9.85,9.9,9.85,9.9,627852.0,3.8139,3.8332,3.8139,3.8332,627852.0
2018-06-27 11:50:00,9.9,9.93,9.88,9.92,256110.0,3.8332,3.8449,3.8255,3.841,256110.0
2018-06-27 11:55:00,9.92,9.96,9.9,9.95,805622.0,3.841,3.8565,3.8332,3.8526,805622.0
2018-06-27 12:00:00,9.95,9.98,9.93,9.96,237939.0,3.8526,3.8642,3.8449,3.8565,237939.0
2018-06-27 12:05:00,9.96,9.98,9.92,9.94,193212.0,3.8565,3.8642,3.841,3.8487,193212.0
2018-06-27 12:10:00,9.93,9.94,9.9,9.94,219046.0,3.8449,3.8487,3.8332,3.8487,219046.0
2018-06-27 12:15:00,9.94,9.98,9.92,9.96,428460.0,3.8487,3.8642,3.841,3.8565,428460.0
2018-06-27 12:20:00,9.96,9.97,9.93,9.94,135078.0,3.8565,3.8603,3.8449,3.8487,135078.0
2018-06-27 12:25:00,9.94,9.97,9.93,9.94,154419.0,3.8487,3.8603,3.8449,3.8487,154419.0
2018-06-27 12:30:00,9.94,9.95,9.92,9.95,337415.0,3.8487,3.8526,3.841,3.8526,337415.0
2018-06-27 12:35:00,9.94,9.95,9.93,9.94,478814.0,3.8487,3.8526,3.8449,3.8487,478814.0
2018-06-27 12:40:00,9.94,9.94,9.87,9.88,360889.0,3.8487,3.8487,3.8216,3.8255,360889.0
2018-06-27 12:45:00,9.88,9.93,9.86,9.91,188300.0,3.8255,3.8449,3.8178,3.8371,188300.0
2018-06-27 12:50:00,9.92,9.92,9.89,9.9,131579.0,3.841,3.841,3.8294,3.8332,131579.0
2018-06-27 12:55:00,9.91,9.93,9.9,9.93,214040.0,3.8371,3.8449,3.8332,3.8449,214040.0
2018-06-27 13:00:00,9.93,9.96,9.92,9.96,141451.0,3.8449,3.8565,3.841,3.8565,141451.0
2018-06-27 13:05:00,9.96,9.97,9.92,9.94,280780.0,3.8565,3.8603,3.841,3.8487,280780.0
2018-06-27 13:10:00,9.93,9.94,9.92,9.93,485650.0,3.8449,3.8487,3.841,3.8449,485650.0
2018-06-27 13:15:00,9.93,9.93,9.9,9.91,789481.0,3.8449,3.8449,3.8332,3.8371,789481.0
2018-06-27 13:20:00,9.91,9.92,9.89,9.91,141843.0,3.8371,3.841,3.8294,3.8371,141843.0
2018-06-27 13:25:00,9.9,9.91,9.88,9.9,260892.0,3.8332,3.8371,3.8255,3.8332,260892.0
2018-06-27 13:30:00,9.9,9.92,9.88,9.92,272017.0,3.8332,3.841,3.8255,3.841,272017.0
2018-06-27 13:35:00,9.92,9.93,9.9,9.91,78425.0,3.841,3.8449,3.8332,3.8371,78425.0
2018-06-27 13:40:00,9.92,9.94,9.91,9.94,93319.0,3.841,3.8487,3.8371,3.8487,93319.0
2018-06-27 13:45:00,9.94,9.94,9.91,9.91,91569.0,3.8487,3.8487,3.8371,3.8371,91569.0
2018-06-27 13:50:00,9.92,9.93,9.9,9.91,126834.0,3.841,3.8449,3.8332,3.8371,126834.0
2018-06-27 13:55:00,9.9,9.93,9.9,9.9,236661.0,3.8332,3.8449,3.8332,3.8332,236661.0
2018-06-27 14:00:00,9.91,9.91,9.89,9.91,108591.0,3.8371,3.8371,3.8294,3.8371,108591.0
2018-06-27 14:05:00,9.9,9.91,9.89,9.9,431558.0,3.8332,3.8371,3.8294,3.8332,431558.0
2018-06-27 14:10:00,9.9,9.91,9.88,9.88,467404.0,3.8332,3.8371,3.8255,3.8255,467404.0
2018-06-27 14:15:00,9.88,9.9,9.88,9.88,63188.0,3.8255,3.8332,3.8255,3.8255,63188.0
2018-06-27 14:20:00,9.89,9.9,9.87,9.87,145164.0,3.8294,3.8332,3.8216,3.8216,145164.0
2018-06-27 14:25:00,9.88,9.89,9.86,9.87,289931.0,3.8255,3.8294,3.8178,3.8216,289931.0
2018-06-27 14:30:00,9.86,9.87,9.83,9.84,400775.0,3.8178,3.8216,3.8061,3.81,400775.0
2018-06-27 14:35:00,9.84,9.86,9.82,9.83,218386.0,3.81,3.8178,3.8023,3.8061,218386.0
2018-06-27 14:40:00,9.83,9.85,9.82,9.85,88476.0,3.8061,3.8139,3.8023,3.8139,88476.0
2018-06-27 14:45:00,9.84,9.85,9.82,9.82,86600.0,3.81,3.8139,3.8023,3.8023,86600.0
2018-06-27 14:50:00,9.82,9.84,9.8,9.8,243866.0,3.8023,3.81,3.7945,3.7945,243866.0
2018-06-27 14:55:00,9.8,9.81,9.72,9.74,544097.0,3.7945,3.7984,3.7635,3.7713,544097.0
2018-06-27 15:00:00,9.74,9.81,9.72,9.8,363612.0,3.7713,3.7984,3.7635,3.7945,363612.0
2018-06-27 15:05:00,9.8,9.81,9.76,9.76,189044.0,3.7945,3.7984,3.779,3.779,189044.0
2018-06-27 15:10:00,9.77,9.78,9.73,9.75,142992.0,3.7829,3.7868,3.7674,3.7752,142992.0
2018-06-27 15:15:00,9.75,9.77,9.71,9.75,219903.0,3.7752,3.7829,3.7597,3.7752,219903.0
2018-06-27 15:20:00,9.75,9.77,9.73,9.76,178973.0,3.7752,3.7829,3.7674,3.779,178973.0
2018-06-27 15:25:00,9.76,9.79,9.75,9.76,662488.0,3.779,3.7907,3.7752,3.779,662488.0
2018-06-27 15:30:00,9.76,9.78,9.75,9.75,166191.0,3.779,3.7868,3.7752,3.7752,166191.0
2018-06-27 15:35:00,9.75,9.79,9.75,9.79,139016.0,3.7752,3.7907,3.7752,3.7907,139016.0
2018-06-27 15:40:00,9.78,9.8,9.76,9.77,376004.0,3.7868,3.7945,3.779,3.7829,376004.0
2018-06-27 15:45:00,9.77,9.79,9.77,9.78,438867.0,3.7829,3.7907,3.7829,3.7868,438867.0
2018-06-27 15:50:00,9.78,9.81,9.77,9.78,601919.0,3.7868,3.7984,3.7829,3.7868,601919.0
2018-06-27 15:55:00,9.79,9.79,9.76,9.78,1142210.0,3.7907,3.7907,3.779,3.7868,1142210.0
2018-06-28 09:30:00,9.99,10.0,9.95,9.98,427231.0,3.8681,3.872,3.8526,3.8642,427231.0
2018-06-28 09:35:00,9.97,9.99,9.89,9.92,877061.0,3.8603,3.8681,3.8294,3.841,877061.0
2018-06-28 09:40:00,9.92,9.96,9.84,9.84,858577.0,3.841,3.8565,3.81,3.81,858577.0
2018-06-28 09:45:00,9.85,9.86,9.75,9.78,634773.0,3.8139,3.8178,3.7752,3.7868,634773.0
2018-06-28 09:50:00,9.78,9.88,9.77,9.85,593233.0,3.7868,3.8255,3.7829,3.8139,593233.0
2018-06-28 09:55:00,9.85,9.87,9.81,9.81,482466.0,3.8139,3.8216,3.7984,3.7984,482466.0
2018-06-28 10:00:00,9.81,9.91,9.79,9.88,551081.0,3.7984,3.8371,3.7907,3.8255,551081.0
2018-06-28 10:05:00,9.88,9.92,9.85,9.87,349906.0,3.8255,3.841,3.8139,3.8216,349906.0
2018-06-28 10:10:00,9.87,9.89,9.85,9.87,266587.0,3.8216,3.8294,3.8139,3.8216,266587.0
2018-06-28 10:15:00,9.86,9.89,9.8,9.83,147106.0,3.8178,3.8294,3.7945,3.8061,147106.0
2018-06-28 10:20:00,9.83,9.85,9.81,9.83,154568.0,3.8061,3.8139,3.7984,3.8061,154568.0
2018-06-28 10:25:00,9.83,9.84,9.8,9.83,208707.0,3.8061,3.81,3.7945,3.8061,208707.0
2018-06-28 10:30:00,9.83,9.85,9.79,9.82,278654.0,3.8061,3.8139,3.7907,3.8023,278654.0
2018-06-28 10:35:00,9.82,9.92,9.81,9.91,950414.0,3.8023,3.841,3.7984,3.8371,950414.0
2018-06-28 10:40:00,9.91,9.97,9.89,9.97,598806.0,3.8371,3.8603,3.8294,3.8603,598806.0
2018-06-28 10:45:00,9.97,9.98,9.93,9.96,664107.0,3.8603,3.8642,3.8449,3.8565,664107.0
2018-06-28 10:50:00,9.96,10.01,9.94,10.01,614304.0,3.8565,3.8758,3.8487,3.8758,614304.0
2018-06-28 10:55:00,10.01,10.01,9.95,10.0,769262.0,3.8758,3.8758,3.8526,3.872,769262.0
2018-06-28 11:00:00,10.0,10.0,9.92,9.94,358460.0,3.872,3.872,3.841,3.8487,358460.0
2018-06-28 11:05:00,9.93,9.99,9.93,9.98,323903.0,3.8449,3.8681,3.8449,3.8642,323903.0
2018-06-28 11:10:00,9.97,9.98,9.91,9.92,500691.0,3.8603,3.8642,3.8371,3.841,500691.0
2018-06-28 11:15:00,9.92,9.94,9.89,9.93,387180.0,3.841,3.8487,3.8294,3.8449,387180.0
2018-06-28 11:20:00,9.94,9.95,9.91,9.92,681396.0,3.8487,3.8526,3.8371,3.841,681396.0
2018-06-28 11:25:00,9.92,9.92,9.86,9.88,406902.0,3.841,3.841,3.8178,3.8255,406902.0
2018-06-28 11:30:00,9.88,9.93,9.87,9.93,202841.0,3.8255,3.8449,3.8216,3.8449,202841.0
2018-06-28 11:35:00,9.93,9.93,9.88,9.88,97842.0,3.8449,3.8449,3.8255,3.8255,97842.0
2018-06-28 11:40:00,9.88,9.89,9.86,9.87,221396.0,3.8255,3.8294,3.8178,3.8216,221396.0
2018-06-28 11:45:00,9.86,9.9,9.86,9.89,256842.0,3.8178,3.8332,3.8178,3.8294,256842.0
2018-06-28 11:50:00,9.9,9.92,9.89,9.9,99374.0,3.8332,3.841,3.8294,3.8332,99374.0
2018-06-28 11:55:00,9.9,9.91,9.87,9.89,65523.0,3.8332,3.8371,3.8216,3.8294,65523.0
2018-06-28 12:00:00,9.89,9.91,9.87,9.89,221430.0,3.8294,3.8371,3.8216,3.8294,221430.0
2018-06-28 12:05:00,9.89,9.9,9.88,9.9,65663.0,3.8294,3.8332,3.8255,3.8332,65663.0
2018-06-28 12:10:00,9.9,9.91,9.83,9.84,473204.0,3.8332,3.8371,3.8061,3.81,473204.0
2018-06-28 12:15:00,9.84,9.85,9.82,9.84,144853.0,3.81,3.8139,3.8023,3.81,144853.0
2018-06-28 12:20:00,9.84,9.84,9.8,9.83,155753.0,3.81,3.81,3.7945,3.8061,155753.0
2018-06-28 12:25:00,9.84,9.85,9.82,9.85,108966.0,3.81,3.8139,3.8023,3.8139,108966.0
2018-06-28 12:30:00,9.84,9.85,9.83,9.84,207942.0,3.81,3.8139,3.8061,3.81,207942.0
2018-06-28 12:35:00,9.84,9.86,9.83,9.84,118312.0,3.81,3.8178,3.8061,3.81,118312.0
2018-06-28 12:40:00,9.84,9.85,9.81,9.84,122246.0,3.81,3.8139,3.7984,3.81,122246.0
2018-06-28 12:45:00,9.83,9.84,9.81,9.84,84586.0,3.8061,3.81,3.7984,3.81,84586.0
2018-06-28 12:50:00,9.84,9.86,9.83,9.84,60309.0,3.81,3.8178,3.8061,3.81,60309.0
2018-06-28 12:55:00,9.84,9.88,9.83,9.88,147136.0,3.81,3.8255,3.8061,3.8255,147136.0
2018-06-28 13:00:00,9.88,9.89,9.86,9.87,61687.0,3.8255,3.8294,3.8178,3.8216,61687.0
2018-06-28 13:05:00,9.87,9.89,9.86,9.88,103968.0,3.8216,3.8294,3.8178,3.8255,103968.0
2018-06-28 13:10:00,9.88,9.9,9.87,9.88,94395.0,3.8255,3.8332,3.8216,3.8255,94395.0
2018-06-28 13:15:00,9.88,9.89,9.86,9.88,179777.0,3.8255,3.8294,3.8178,3.8255,179777.0
2018-06-28 13:20:00,9.88,9.9,9.87,9.87,145461.0,3.8255,3.8332,3.8216,3.8216,145461.0
2018-06-28 13:25:00,9.87,9.88,9.86,9.87,201661.0,3.8216,3.8255,3.8178,3.8216,201661.0
2018-06-28 13:30:00,9.87,9.89,9.86,9.88,250368.0,3.8216,3.8294,3.8178,3.8255,250368.0
2018-06-28 13:35:00,9.88,9.9,9.87,9.9,220946.0,3.8255,3.8332,3.8216,3.8332,220946.0
2018-06-28 13:40:00,9.9,9.94,9.89,9.92,136535.0,3.8332,3.8487,3.8294,3.841,136535.0
2018-06-28 13:45:00,9.92,9.96,9.91,9.96,258121.0,3.841,3.8565,3.8371,3.8565,258121.0
2018-06-28 13:50:00,9.96,9.98,9.95,9.98,198556.0,3.8565,3.8642,3.8526,3.8642,198556.0
2018-06-28 13:55:00,9.98,10.02,9.96,10.02,821702.0,3.8642,3.8797,3.8565,3.8797,821702.0
2018-06-28 14:00:00,10.01,10.03,9.99,10.0,530817.0,3.8758,3.8836,3.8681,3.872,530817.0
2018-06-28 14:05:00,10.0,10.01,9.98,9.99,229728.0,3.872,3.8758,3.8642,3.8681,229728.0
2018-06-28 14:10:00,9.99,9.99,9.96,9.96,121045.0,3.8681,3.8681,3.8565,3.8565,121045.0
2018-06-28 14:15:00,9.96,9.99,9.96,9.97,77799.0,3.8565,3.8681,3.8565,3.8603,77799.0
2018-06-28 14:20:00,9.97,10.01,9.97,10.01,182609.0,3.8603,3.8758,3.8603,3.8758,182609.0
2018-06-28 14:25:00,10.0,10.01,9.97,9.97,162836.0,3.872,3.8758,3.8603,3.8603,162836.0
2018-06-28 14:30:00,9.97,9.98,9.94,9.96,109988.0,3.8603,3.8642,3.8487,3.8565,109988.0
2018-06-28 14:35:00,9.96,9.97,9.95,9.95,63061.0,3.8565,3.8603,3.8526,3.8526,63061.0
2018-06-28 14:40:00,9.95,9.99,9.95,9.95,221388.0,3.8526,3.8681,3.8526,3.8526,221388.0
2018-06-28 14:45:00,9.95,9.97,9.94,9.96,71739.0,3.8526,3.8603,3.8487,3.8565,71739.0
2018-06-28 14:50:00,9.96,9.97,9.92,9.96,279069.0,3.8565,3.8603,3.841,3.8565,279069.0
2018-06-28 14:55:00,9.96,9.97,9.93,9.96,91266.0,3.8565,3.8603,3.8449,3.8565,91266.0
2018-06-28 15:00:00,9.95,9.96,9.86,9.88,592507.0,3.8526,3.8565,3.8178,3.8255,592507.0
2018-06-28 15:05:00,9.88,9.93,9.86,9.92,369773.0,3.8255,3.8449,3.8178,3.841,369773.0
2018-06-28 15:10:00,9.91,9.92,9.9,9.92,342061.0,3.8371,3.841,3.8332,3.841,342061.0
2018-06-28 15:15:00,9.92,9.92,9.85,9.87,219311.0,3.841,3.841,3.8139,3.8216,219311.0
2018-06-28 15:20:00,9.87,9.87,9.78,9.79,969768.0,3.8216,3.8216,3.7868,3.7907,969768.0
2018-06-28 15:25:00,9.79,9.81,9.77,9.79,1444906.0,3.7907,3.7984,3.7829,3.7907,1444906.0
2018-06-28 15:30:00,9.79,9.79,9.75,9.78,1142971.0,3.7907,3.7907,3.7752,3.7868,1142971.0
2018-06-28 15:35:00,9.79,9.8,9.75,9.78,569010.0,3.7907,3.7945,3.7752,3.7868,569010.0
2018-06-28 15:40:00,9.78,9.85,9.77,9.84,621385.0,3.7868,3.8139,3.7829,3.81,621385.0
2018-06-28 15:45:00,9.84,9.85,9.81,9.84,460062.0,3.81,3.8139,3.7984,3.81,460062.0
2018-06-28 15:50:00,9.83,9.85,9.82,9.85,521292.0,3.8061,3.8139,3.8023,3.8139,521292.0
2018-06-28 15:55:00,9.85,9.85,9.83,9.83,1011296.0,3.8139,3.8139,3.8061,3.8061,1011296.0
2018-06-29 09:30:00,9.91,9.98,9.9,9.96,661291.0,3.8371,3.8642,3.8332,3.8565,661291.0
2018-06-29 09:35:00,9.96,10.03,9.95,10.03,703426.0,3.8565,3.8836,3.8526,3.8836,703426.0
2018-06-29 09:40:00,10.03,10.05,10.01,10.04,263985.0,3.8836,3.8913,3.8758,3.8875,263985.0
2018-06-29 09:45:00,10.04,10.07,10.0,10.01,506107.0,3.8875,3.8991,3.872,3.8758,506107.0
2018-06-29 09:50:00,10.02,10.04,9.98,10.01,469163.0,3.8797,3.8875,3.8642,3.8758,469163.0
2018-06-29 09:55:00,10.01,10.01,9.98,9.98,404127.0,3.8758,3.8758,3.8642,3.8642,404127.0
2018-06-29 10:00:00,9.99,10.08,9.98,10.07,1524033.0,3.8681,3.9029,3.8642,3.8991,1524033.0
2018-06-29 10:05:00,10.08,10.1,10.06,10.08,476307.0,3.9029,3.9107,3.8952,3.9029,476307.0
2018-06-29 10:10:00,10.08,10.1,10.05,10.06,231555.0,3.9029,3.9107,3.8913,3.8952,231555.0
2018-06-29 10:15:00,10.06,10.12,10.06,10.12,548113.0,3.8952,3.9184,3.8952,3.9184,548113.0
2018-06-29 10:20:00,10.12,10.12,10.07,10.1,577199.0,3.9184,3.9184,3.8991,3.9107,577199.0
2018-06-29 10:25:00,10.1,10.14,10.1,10.12,535290.0,3.9107,3.9262,3.9107,3.9184,535290.0
2018-06-29 10:30:00,10.12,10.13,10.06,10.08,416368.0,3.9184,3.9223,3.8952,3.9029,416368.0
2018-06-29 10:35:00,10.08,10.09,9.99,10.02,679794.0,3.9029,3.9068,3.8681,3.8797,679794.0
2018-06-29 10:40:00,10.03,10.09,10.01,10.09,357473.0,3.8836,3.9068,3.8758,3.9068,357473.0
2018-06-29 10:45:00,10.09,10.1,10.06,10.1,148803.0,3.9068,3.9107,3.8952,3.9107,148803.0
2018-06-29 10:50:00,10.1,10.1,10.06,10.07,157946.0,3.9107,3.9107,3.8952,3.8991,157946.0
2018-06-29 10:55:00,10.07,10.08,10.02,10.04,275914.0,3.8991,3.9029,3.8797,3.8875,275914.0
2018-06-29 11:00:00,10.04,10.08,10.04,10.05,150474.0,3.8875,3.9029,3.8875,3.8913,150474.0
2018-06-29 11:05:00,10.05,10.06,10.04,10.06,99407.0,3.8913,3.8952,3.8875,3.8952,99407.0
2018-06-29 11:10:00,10.06,10.08,10.06,10.07,78966.0,3.8952,3.9029,3.8952,3.8991,78966.0
2018-06-29 11:15:00,10.06,10.07,10.03,10.03,127353.0,3.8952,3.8991,3.8836,3.8836,127353.0
2018-06-29 11:20:00,10.04,10.05,10.02,10.03,73466.0,3.8875,3.8913,3.8797,3.8836,73466.0
2018-06-29 11:25:00,10.02,10.05,9.99,10.04,323874.0,3.8797,3.8913,3.8681,3.8875,323874.0
2018-06-29 11:30:00,10.04,10.05,10.02,10.03,69434.0,3.8875,3.8913,3.8797,3.8836,69434.0
2018-06-29 11:35:00,10.03,10.04,9.95,9.95,444720.0,3.8836,3.8875,3.8526,3.8526,444720.0
2018-06-29 11:40:00,9.96,9.98,9.95,9.95,151485.0,3.8565,3.8642,3.8526,3.8526,151485.0
2018-06-29 11:45:00,9.96,9.99,9.95,9.99,298598.0,3.8565,3.8681,3.8526,3.8681,298598.0
2018-06-29 11:50:00,10.0,10.0,9.98,10.0,75638.0,3.872,3.872,3.8642,3.872,75638.0
2018-06-29 11:55:00,10.0,10.0,9.97,9.99,128118.0,3.872,3.872,3.8603,3.8681,128118.0
2018-06-29 12:00:00,9.99,10.03,9.98,10.03,267024.0,3.8681,3.8836,3.8642,3.8836,267024.0
2018-06-29 12:05:00,10.02,10.04,10.01,10.03,235514.0,3.8797,3.8875,3.8758,3.8836,235514.0
2018-06-29 12:10:00,10.02,10.03,10.0,10.0,159708.0,3.8797,3.8836,3.872,3.872,159708.0
2018-06-29 12:15:00,10.01,10.01,9.99,10.0,79426.0,3.8758,3.8758,3.8681,3.872,79426.0
2018-06-29 12:20:00,10.0,10.02,9.99,10.0,143082.0,3.872,3.8797,3.8681,3.872,143082.0
2018-06-29 12:25:00,10.0,10.02,9.99,10.01,57661.0,3.872,3.8797,3.8681,3.8758,57661.0
2018-06-29 12:30:00,10.01,10.02,10.0,10.02,49277.0,3.8758,3.8797,3.872,3.8797,49277.0
2018-06-29 12:35:00,10.02,10.02,10.0,10.0,48137.0,3.8797,3.8797,3.872,3.872,48137.0
2018-06-29 12:40:00,10.01,10.01,9.99,10.0,36662.0,3.8758,3.8758,3.8681,3.872,36662.0
2018-06-29 12:45:00,10.0,10.0,9.99,10.0,23583.0,3.872,3.872,3.8681,3.872,23583.0
2018-06-29 12:50:00,10.0,10.01,9.99,10.0,60895.0,3.872,3.8758,3.8681,3.872,60895.0
2018-06-29 12:55:00,10.0,10.0,9.98,9.99,67626.0,3.872,3.872,3.8642,3.8681,67626.0
2018-06-29 13:00:00,9.99,9.99,9.97,9.99,44032.0,3.8681,3.8681,3.8603,3.8681,44032.0
2018-06-29 13:05:00,9.99,10.0,9.98,9.99,58123.0,3.8681,3.872,3.8642,3.8681,58123.0
2018-06-29 13:10:00,9.99,9.99,9.95,9.96,75308.0,3.8681,3.8681,3.8526,3.8565,75308.0
2018-06-29 13:15:00,9.96,9.96,9.94,9.94,73534.0,3.8565,3.8565,3.8487,3.8487,73534.0
2018-06-29 13:20:00,9.94,9.96,9.93,9.96,130366.0,3.8487,3.8565,3.8449,3.8565,130366.0
2018-06-29 13:25:00,9.96,9.98,9.94,9.96,72786.0,3.8565,3.8642,3.8487,3.8565,72786.0
2018-06-29 13:30:00,9.96,9.97,9.95,9.96,31070.0,3.8565,3.8603,3.8526,3.8565,31070.0
2018-06-29 13:35:00,9.96,9.96,9.93,9.94,181577.0,3.8565,3.8565,3.8449,3.8487,181577.0
2018-06-29 13:40:00,9.95,9.97,9.94,9.97,180346.0,3.8526,3.8603,3.8487,3.8603,180346.0
2018-06-29 13:45:00,9.96,9.98,9.95,9.96,93486.0,3.8565,3.8642,3.8526,3.8565,93486.0
2018-06-29 13:50:00,9.97,9.97,9.96,9.96,17045.0,3.8603,3.8603,3.8565,3.8565,17045.0
2018-06-29 13:55:00,9.96,9.97,9.94,9.95,171631.0,3.8565,3.8603,3.8487,3.8526,171631.0
2018-06-29 14:00:00,9.95,9.97,9.94,9.96,83200.0,3.8526,3.8603,3.8487,3.8565,83200.0
2018-06-29 14:05:00,9.96,9.96,9.94,9.96,82978.0,3.8565,3.8565,3.8487,3.8565,82978.0
2018-06-29 14:10:00,9.96,9.97,9.95,9.96,49630.0,3.8565,3.8603,3.8526,3.8565,49630.0
2018-06-29 14:15:00,9.96,9.97,9.96,9.97,48208.0,3.8565,3.8603,3.8565,3.8603,48208.0
2018-06-29 14:20:00,9.97,9.99,9.96,9.99,147030.0,3.8603,3.8681,3.8565,3.8681,147030.0
2018-06-29 14:25:00,9.99,10.02,9.98,10.0,149401.0,3.8681,3.8797,3.8642,3.872,149401.0
2018-06-29 14:30:00,10.0,10.01,9.99,10.01,105520.0,3.872,3.8758,3.8681,3.8758,105520.0
2018-06-29 14:35:00,10.01,10.02,9.99,10.01,217427.0,3.8758,3.8797,3.8681,3.8758,217427.0
2018-06-29 14:40:00,10.01,10.02,10.0,10.02,44114.0,3.8758,3.8797,3.872,3.8797,44114.0
2018-06-29 14:45:00,10.02,10.02,10.0,10.02,189204.0,3.8797,3.8797,3.872,3.8797,189204.0
2018-06-29 14:50:00,10.02,10.02,10.0,10.01,188788.0,3.8797,3.8797,3.872,3.8758,188788.0
2018-06-29 14:55:00,10.0,10.03,9.98,10.02,356760.0,3.872,3.8836,3.8642,3.8797,356760.0
2018-06-29 15:00:00,10.02,10.06,10.01,10.04,257156.0,3.8797,3.8952,3.8758,3.8875,257156.0
2018-06-29 15:05:00,10.05,10.05,10.01,10.01,106539.0,3.8913,3.8913,3.8758,3.8758,106539.0
2018-06-29 15:10:00,10.01,10.05,10.01,10.04,148554.0,3.8758,3.8913,3.8758,3.8875,148554.0
2018-06-29 15:15:00,10.04,10.05,10.03,10.04,76867.0,3.8875,3.8913,3.8836,3.8875,76867.0
2018-06-29 15:20:00,10.04,10.05,10.02,10.04,139918.0,3.8875,3.8913,3.8797,3.8875,139918.0
2018-06-29 15:25:00,10.04,10.04,10.02,10.04,327559.0,3.8875,3.8875,3.8797,3.8875,327559.0
2018-06-29 15:30:00,10.03,10.04,10.02,10.03,241301.0,3.8836,3.8875,3.8797,3.8836,241301.0
2018-06-29 15:35:00,10.03,10.04,10.01,10.02,264307.0,3.8836,3.8875,3.8758,3.8797,264307.0
2018-06-29 15:40:00,10.03,10.03,10.0,10.0,362204.0,3.8836,3.8836,3.872,3.872,362204.0
2018-06-29 15:45:00,10.0,10.01,9.99,10.0,499282.0,3.872,3.8758,3.8681,3.872,499282.0
2018-06-29 15:50:00,9.99,10.01,9.98,10.0,432261.0,3.8681,3.8758,3.8642,3.872,432261.0
2018-06-29 15:55:00,10.01,10.03,9.99,10.02,1510332.0,3.8758,3.8836,3.8681,3.8797,1510332.0
2018-07-02 09:30:00,9.9,9.93,9.87,9.9,454707.0,3.8332,3.8449,3.8216,3.8332,454707.0
2018-07-02 09:35:00,9.9,9.97,9.88,9.93,297828.0,3.8332,3.8603,3.8255,3.8449,297828.0
2018-07-02 09:40:00,9.93,9.93,9.82,9.84,551141.0,3.8449,3.8449,3.8023,3.81,551141.0
2018-07-02 09:45:00,9.84,9.9,9.83,9.88,300146.0,3.81,3.8332,3.8061,3.8255,300146.0
2018-07-02 09:50:00,9.88,9.91,9.87,9.91,152174.0,3.8255,3.8371,3.8216,3.8371,152174.0
2018-07-02 09:55:00,9.92,9.94,9.91,9.94,226192.0,3.841,3.8487,3.8371,3.8487,226192.0
2018-07-02 10:00:00,9.94,9.98,9.9,9.92,382886.0,3.8487,3.8642,3.8332,3.841,382886.0
2018-07-02 10:05:00,9.91,9.92,9.88,9.9,576773.0,3.8371,3.841,3.8255,3.8332,576773.0
2018-07-02 10:10:00,9.9,9.9,9.87,9.89,280353.0,3.8332,3.8332,3.8216,3.8294,280353.0
2018-07-02 10:15:00,9.89,9.91,9.88,9.91,206427.0,3.8294,3.8371,3.8255,3.8371,206427.0
2018-07-02 10:20:00,9.91,9.92,9.89,9.91,119794.0,3.8371,3.841,3.8294,3.8371,119794.0
2018-07-02 10:25:00,9.92,9.93,9.9,9.92,73796.0,3.841,3.8449,3.8332,3.841,73796.0
2018-07-02 10:30:00,9.92,9.93,9.89,9.91,181074.0,3.841,3.8449,3.8294,3.8371,181074.0
2018-07-02 10:35:00,9.91,9.93,9.89,9.93,109035.0,3.8371,3.8449,3.8294,3.8449,109035.0
2018-07-02 10:40:00,9.93,9.94,9.91,9.92,88770.0,3.8449,3.8487,3.8371,3.841,88770.0
2018-07-02 10:45:00,9.92,9.93,9.89,9.92,133539.0,3.841,3.8449,3.8294,3.841,133539.0
2018-07-02 10:50:00,9.92,9.92,9.89,9.9,29500.0,3.841,3.841,3.8294,3.8332,29500.0
2018-07-02 10:55:00,9.9,9.92,9.89,9.9,95303.0,3.8332,3.841,3.8294,3.8332,95303.0
2018-07-02 11:00:00,9.9,9.91,9.88,9.9,89217.0,3.8332,3.8371,3.8255,3.8332,89217.0
2018-07-02 11:05:00,9.9,9.9,9.88,9.9,128852.0,3.8332,3.8332,3.8255,3.8332,128852.0
2018-07-02 11:10:00,9.9,9.9,9.88,9.9,68435.0,3.8332,3.8332,3.8255,3.8332,68435.0
2018-07-02 11:15:00,9.9,9.9,9.88,9.88,77295.0,3.8332,3.8332,3.8255,3.8255,77295.0
2018-07-02 11:20:00,9.88,9.9,9.88,9.88,91878.0,3.8255,3.8332,3.8255,3.8255,91878.0
2018-07-02 11:25:00,9.88,9.89,9.85,9.87,187481.0,3.8255,3.8294,3.8139,3.8216,187481.0
2018-07-02 11:30:00,9.86,9.88,9.85,9.86,157617.0,3.8178,3.8255,3.8139,3.8178,157617.0
2018-07-02 11:35:00,9.86,9.87,9.85,9.87,53033.0,3.8178,3.8216,3.8139,3.8216,53033.0
2018-07-02 11:40:00,9.87,9.87,9.86,9.87,33104.0,3.8216,3.8216,3.8178,3.8216,33104.0
2018-07-02 11:45:00,9.87,9.89,9.86,9.87,157161.0,3.8216,3.8294,3.8178,3.8216,157161.0
2018-07-02 11:50:00,9.87,9.91,9.87,9.91,107929.0,3.8216,3.8371,3.8216,3.8371,107929.0
2018-07-02 11:55:00,9.91,9.93,9.9,9.93,144537.0,3.8371,3.8449,3.8332,3.8449,144537.0
2018-07-02 12:00:00,9.93,9.96,9.92,9.95,134709.0,3.8449,3.8565,3.841,3.8526,134709.0
2018-07-02 12:05:00,9.95,9.97,9.94,9.95,214105.0,3.8526,3.8603,3.8487,3.8526,214105.0
2018-07-02 12:10:00,9.95,9.96,9.94,9.96,128453.0,3.8526,3.8565,3.8487,3.8565,128453.0
2018-07-02 12:15:00,9.96,9.97,9.94,9.95,231032.0,3.8565,3.8603,3.8487,3.8526,231032.0
2018-07-02 12:20:00,9.95,9.95,9.9,9.94,305366.0,3.8526,3.8526,3.8332,3.8487,305366.0
2018-07-02 12:25:00,9.93,9.97,9.93,9.96,82209.0,3.8449,3.8603,3.8449,3.8565,82209.0
2018-07-02 12:30:00,9.96,9.99,9.95,9.99,162225.0,3.8565,3.8681,3.8526,3.8681,162225.0
2018-07-02 12:35:00,9.99,10.01,9.98,9.99,174037.0,3.8681,3.8758,3.8642,3.8681,174037.0
2018-07-02 12:40:00,9.99,10.0,9.96,9.97,215468.0,3.8681,3.872,3.8565,3.8603,215468.0
2018-07-02 12:45:00,9.97,9.98,9.96,9.97,50680.0,3.8603,3.8642,3.8565,3.8603,50680.0
2018-07-02 12:50:00,9.97,9.98,9.95,9.97,81131.0,3.8603,3.8642,3.8526,3.8603,81131.0
2018-07-02 12:55:00,9.97,9.98,9.96,9.96,68145.0,3.8603,3.8642,3.8565,3.8565,68145.0
2018-07-02 13:00:00,9.96,9.98,9.96,9.96,114930.0,3.8565,3.8642,3.8565,3.8565,114930.0
2018-07-02 13:05:00,9.96,9.97,9.94,9.95,94585.0,3.8565,3.8603,3.8487,3.8526,94585.0
2018-07-02 13:10:00,9.95,9.95,9.93,9.95,128668.0,3.8526,3.8526,3.8449,3.8526,128668.0
2018-07-02 13:15:00,9.95,9.96,9.94,9.96,98278.0,3.8526,3.8565,3.8487,3.8565,98278.0
2018-07-02 13:20:00,9.95,9.96,9.94,9.95,126744.0,3.8526,3.8565,3.8487,3.8526,126744.0
2018-07-02 13:25:00,9.95,9.95,9.93,9.94,74792.0,3.8526,3.8526,3.8449,3.8487,74792.0
2018-07-02 13:30:00,9.93,9.96,9.93,9.96,79592.0,3.8449,3.8565,3.8449,3.8565,79592.0
2018-07-02 13:35:00,9.96,9.96,9.93,9.94,104567.0,3.8565,3.8565,3.8449,3.8487,104567.0
2018-07-02 13:40:00,9.94,9.95,9.93,9.94,80812.0,3.8487,3.8526,3.8449,3.8487,80812.0
2018-07-02 13:45:00,9.94,9.97,9.93,9.96,113395.0,3.8487,3.8603,3.8449,3.8565,113395.0
2018-07-02 13:50:00,9.96,9.98,9.96,9.97,65669.0,3.8565,3.8642,3.8565,3.8603,65669.0
2018-07-02 13:55:00,9.98,9.99,9.96,9.96,177598.0,3.8642,3.8681,3.8565,3.8565,177598.0
2018-07-02 14:00:00,9.96,9.99,9.95,9.97,106804.0,3.8565,3.8681,3.8526,3.8603,106804.0
2018-07-02 14:05:00,9.97,9.98,9.96,9.98,100407.0,3.8603,3.8642,3.8565,3.8642,100407.0
2018-07-02 14:10:00,9.98,10.0,9.97,9.99,160130.0,3.8642,3.872,3.8603,3.8681,160130.0
2018-07-02 14:15:00,9.99,10.0,9.98,9.98,91054.0,3.8681,3.872,3.8642,3.8642,91054.0
2018-07-02 14:20:00,9.98,9.99,9.96,9.98,118177.0,3.8642,3.8681,3.8565,3.8642,118177.0
2018-07-02 14:25:00,9.98,10.0,9.98,10.0,98025.0,3.8642,3.872,3.8642,3.872,98025.0
2018-07-02 14:30:00,10.0,10.01,9.97,9.98,104092.0,3.872,3.8758,3.8603,3.8642,104092.0
2018-07-02 14:35:00,9.97,10.01,9.97,10.0,75424.0,3.8603,3.8758,3.8603,3.872,75424.0
2018-07-02 14:40:00,10.0,10.05,10.0,10.03,336155.0,3.872,3.8913,3.872,3.8836,336155.0
2018-07-02 14:45:00,10.03,10.07,10.03,10.05,109306.0,3.8836,3.8991,3.8836,3.8913,109306.0
2018-07-02 14:50:00,10.06,10.07,10.03,10.03,248469.0,3.8952,3.8991,3.8836,3.8836,248469.0
2018-07-02 14:55:00,10.03,10.06,10.03,10.05,130188.0,3.8836,3.8952,3.8836,3.8913,130188.0
2018-07-02 15:00:00,10.05,10.08,10.05,10.07,200330.0,3.8913,3.9029,3.8913,3.8991,200330.0
2018-07-02 15:05:00,10.07,10.07,10.05,10.07,162622.0,3.8991,3.8991,3.8913,3.8991,162622.0
2018-07-02 15:10:00,10.07,10.09,10.06,10.07,180911.0,3.8991,3.9068,3.8952,3.8991,180911.0
2018-07-02 15:15:00,10.08,10.09,10.07,10.08,136524.0,3.9029,3.9068,3.8991,3.9029,136524.0
2018-07-02 15:20:00,10.07,10.09,10.07,10.07,161540.0,3.8991,3.9068,3.8991,3.8991,161540.0
2018-07-02 15:25:00,10.07,10.08,10.06,10.08,151092.0,3.8991,3.9029,3.8952,3.9029,151092.0
2018-07-02 15:30:00,10.08,10.08,10.05,10.06,244391.0,3.9029,3.9029,3.8913,3.8952,244391.0
2018-07-02 15:35:00,10.06,10.07,10.05,10.07,172176.0,3.8952,3.8991,3.8913,3.8991,172176.0
2018-07-02 15:40:00,10.07,10.08,10.06,10.08,173222.0,3.8991,3.9029,3.8952,3.9029,173222.0
2018-07-02 15:45:00,10.08,10.1,10.07,10.09,590074.0,3.9029,3.9107,3.8991,3.9068,590074.0
2018-07-02 15:50:00,10.09,10.09,10.06,10.07,330094.0,3.9068,3.9068,3.8952,3.8991,330094.0
2018-07-02 15:55:00,10.06,10.09,10.06,10.07,1020824.0,3.8952,3.9068,3.8952,3.8991,1020824.0
2018-07-03 09:30:00,10.22,10.24,10.18,10.21,720833.0,3.9571,3.9649,3.9417,3.9533,720833.0
2018-07-03 09:35:00,10.21,10.26,10.16,10.19,666889.0,3.9533,3.9726,3.9339,3.9455,666889.0
2018-07-03 09:40:00,10.2,10.28,10.19,10.23,659081.0,3.9494,3.9804,3.9455,3.961,659081.0
2018-07-03 09:45:00,10.23,10.28,10.22,10.28,453951.0,3.961,3.9804,3.9571,3.9804,453951.0
2018-07-03 09:50:00,10.27,10.3,10.27,10.28,265159.0,3.9765,3.9881,3.9765,3.9804,265159.0
2018-07-03 09:55:00,10.27,10.28,10.22,10.23,309130.0,3.9765,3.9804,3.9571,3.961,309130.0
2018-07-03 10:00:00,10.23,10.25,10.2,10.2,225930.0,3.961,3.9688,3.9494,3.9494,225930.0
2018-07-03 10:05:00,10.2,10.25,10.2,10.25,332188.0,3.9494,3.9688,3.9494,3.9688,332188.0
2018-07-03 10:10:00,10.25,10.27,10.2,10.22,363475.0,3.9688,3.9765,3.9494,3.9571,363475.0
2018-07-03 10:15:00,10.21,10.26,10.2,10.24,251135.0,3.9533,3.9726,3.9494,3.9649,251135.0
2018-07-03 10:20:00,10.23,10.26,10.22,10.26,126762.0,3.961,3.9726,3.9571,3.9726,126762.0
2018-07-03 10:25:00,10.26,10.28,10.25,10.26,224735.0,3.9726,3.9804,3.9688,3.9726,224735.0
2018-07-03 10:30:00,10.26,10.33,10.24,10.31,980044.0,3.9726,3.9997,3.9649,3.992,980044.0
2018-07-03 10:35:00,10.32,10.36,10.3,10.36,532452.0,3.9959,4.0114,3.9881,4.0114,532452.0
2018-07-03 10:40:00,10.36,10.36,10.33,10.34,508299.0,4.0114,4.0114,3.9997,4.0036,508299.0
2018-07-03 10:45:00,10.35,10.36,10.34,10.35,236270.0,4.0075,4.0114,4.0036,4.0075,236270.0
2018-07-03 10:50:00,10.35,10.41,10.33,10.41,751091.0,4.0075,4.0307,3.9997,4.0307,751091.0
2018-07-03 10:55:00,10.41,10.43,10.39,10.41,846239.0,4.0307,4.0385,4.023,4.0307,846239.0
2018-07-03 11:00:00,10.41,10.41,10.37,10.37,207468.0,4.0307,4.0307,4.0152,4.0152,207468.0
2018-07-03 11:05:00,10.38,10.39,10.34,10.36,357867.0,4.0191,4.023,4.0036,4.0114,357867.0
2018-07-03 11:10:00,10.36,10.37,10.34,10.36,320113.0,4.0114,4.0152,4.0036,4.0114,320113.0
2018-07-03 11:15:00,10.37,10.38,10.34,10.36,217740.0,4.0152,4.0191,4.0036,4.0114,217740.0
2018-07-03 11:20:00,10.36,10.36,10.33,10.34,258165.0,4.0114,4.0114,3.9997,4.0036,258165.0
2018-07-03 11:25:00,10.34,10.35,10.29,10.34,381464.0,4.0036,4.0075,3.9843,4.0036,381464.0
2018-07-03 11:30:00,10.33,10.38,10.33,10.36,445093.0,3.9997,4.0191,3.9997,4.0114,445093.0
2018-07-03 11:35:00,10.36,10.39,10.34,10.39,313389.0,4.0114,4.023,4.0036,4.023,313389.0
2018-07-03 11:40:00,10.38,10.39,10.35,10.36,302230.0,4.0191,4.023,4.0075,4.0114,302230.0
2018-07-03 11:45:00,10.36,10.36,10.33,10.34,121357.0,4.0114,4.0114,3.9997,4.0036,121357.0
2018-07-03 11:50:00,10.35,10.35,10.33,10.35,240379.0,4.0075,4.0075,3.9997,4.0075,240379.0
2018-07-03 11:55:00,10.35,10.35,10.33,10.33,90145.0,4.0075,4.0075,3.9997,3.9997,90145.0
2018-07-03 12:00:00,10.33,10.34,10.31,10.32,214047.0,3.9997,4.0036,3.992,3.9959,214047.0
2018-07-03 12:05:00,10.32,10.32,10.31,10.32,64297.0,3.9959,3.9959,3.992,3.9959,64297.0
2018-07-03 12:10:00,10.32,10.33,10.28,10.29,187406.0,3.9959,3.9997,3.9804,3.9843,187406.0
2018-07-03 12:15:00,10.29,10.32,10.27,10.32,188638.0,3.9843,3.9959,3.9765,3.9959,188638.0
2018-07-03 12:20:00,10.32,10.32,10.28,10.28,71564.0,3.9959,3.9959,3.9804,3.9804,71564.0
2018-07-03 12:25:00,10.28,10.29,10.26,10.26,111881.0,3.9804,3.9843,3.9726,3.9726,111881.0
2018-07-03 12:30:00,10.26,10.27,10.24,10.26,223211.0,3.9726,3.9765,3.9649,3.9726,223211.0
2018-07-03 12:35:00,10.26,10.28,10.23,10.24,188921.0,3.9726,3.9804,3.961,3.9649,188921.0
2018-07-03 12:40:00,10.23,10.25,10.23,10.24,180237.0,3.961,3.9688,3.961,3.9649,180237.0
2018-07-03 12:45:00,10.24,10.24,10.18,10.19,564096.0,3.9649,3.9649,3.9417,3.9455,564096.0
2018-07-03 12:50:00,10.19,10.2,10.14,10.17,681065.0,3.9455,3.9494,3.9262,3.9378,681065.0
2018-07-03 12:55:00,10.17,10.22,10.16,10.21,450323.0,3.9378,3.9571,3.9339,3.9533,450323.0
2018-07-05 09:30:00,10.57,10.66,10.46,10.5,1772838.0,4.0927,4.1275,4.0501,4.0656,1772838.0
2018-07-05 09:35:00,10.5,10.5,10.33,10.38,1136297.0,4.0656,4.0656,3.9997,4.0191,1136297.0
2018-07-05 09:40:00,10.38,10.48,10.37,10.44,791069.0,4.0191,4.0578,4.0152,4.0423,791069.0
2018-07-05 09:45:00,10.45,10.49,10.42,10.45,555873.0,4.0462,4.0617,4.0346,4.0462,555873.0
2018-07-05 09:50:00,10.46,10.46,10.41,10.44,831554.0,4.0501,4.0501,4.0307,4.0423,831554.0
2018-07-05 09:55:00,10.44,10.46,10.42,10.43,850113.0,4.0423,4.0501,4.0346,4.0385,850113.0
2018-07-05 10:00:00,10.43,10.43,10.33,10.36,635410.0,4.0385,4.0385,3.9997,4.0114,635410.0
2018-07-05 10:05:00,10.36,10.4,10.33,10.38,337687.0,4.0114,4.0268,3.9997,4.0191,337687.0
2018-07-05 10:10:00,10.39,10.41,10.37,10.39,366077.0,4.023,4.0307,4.0152,4.023,366077.0
2018-07-05 10:15:00,10.39,10.39,10.34,10.37,363652.0,4.023,4.023,4.0036,4.0152,363652.0
2018-07-05 10:20:00,10.37,10.39,10.35,10.37,263886.0,4.0152,4.023,4.0075,4.0152,263886.0
2018-07-05 10:25:00,10.37,10.41,10.36,10.38,297969.0,4.0152,4.0307,4.0114,4.0191,297969.0
2018-07-05 10:30:00,10.37,10.4,10.36,10.4,183179.0,4.0152,4.0268,4.0114,4.0268,183179.0
2018-07-05 10:35:00,10.4,10.4,10.35,10.37,278005.0,4.0268,4.0268,4.0075,4.0152,278005.0
2018-07-05 10:40:00,10.38,10.38,10.36,10.36,108400.0,4.0191,4.0191,4.0114,4.0114,108400.0
2018-07-05 10:45:00,10.36,10.37,10.35,10.36,136337.0,4.0114,4.0152,4.0075,4.0114,136337.0
2018-07-05 10:50:00,10.37,10.37,10.23,10.23,396486.0,4.0152,4.0152,3.961,3.961,396486.0
2018-07-05 10:55:00,10.24,10.26,10.15,10.24,798762.0,3.9649,3.9726,3.93,3.9649,798762.0
2018-07-05 11:00:00,10.22,10.24,10.06,10.16,561940.0,3.9571,3.9649,3.8952,3.9339,561940.0
2018-07-05 11:05:00,10.17,10.21,10.14,10.21,234957.0,3.9378,3.9533,3.9262,3.9533,234957.0
2018-07-05 11:10:00,10.21,10.24,10.19,10.22,269788.0,3.9533,3.9649,3.9455,3.9571,269788.0
2018-07-05 11:15:00,10.22,10.29,10.22,10.28,371568.0,3.9571,3.9843,3.9571,3.9804,371568.0
2018-07-05 11:20:00,10.28,10.3,10.24,10.28,301370.0,3.9804,3.9881,3.9649,3.9804,301370.0
2018-07-05 11:25:00,10.29,10.3,10.25,10.26,178374.0,3.9843,3.9881,3.9688,3.9726,178374.0
2018-07-05 11:30:00,10.26,10.31,10.25,10.28,270165.0,3.9726,3.992,3.9688,3.9804,270165.0
2018-07-05 11:35:00,10.28,10.31,10.26,10.27,316405.0,3.9804,3.992,3.9726,3.9765,316405.0
2018-07-05 11:40:00,10.27,10.3,10.26,10.29,105822.0,3.9765,3.9881,3.9726,3.9843,105822.0
2018-07-05 11:45:00,10.29,10.35,10.28,10.33,393359.0,3.9843,4.0075,3.9804,3.9997,393359.0
2018-07-05 11:50:00,10.33,10.35,10.31,10.35,162938.0,3.9997,4.0075,3.992,4.0075,162938.0
2018-07-05 11:55:00,10.35,10.35,10.31,10.32,111854.0,4.0075,4.0075,3.992,3.9959,111854.0
2018-07-05 12:00:00,10.32,10.36,10.3,10.36,266815.0,3.9959,4.0114,3.9881,4.0114,266815.0
2018-07-05 12:05:00,10.36,10.37,10.3,10.31,115557.0,4.0114,4.0152,3.9881,3.992,115557.0
2018-07-05 12:10:00,10.31,10.31,10.28,10.3,277332.0,3.992,3.992,3.9804,3.9881,277332.0
2018-07-05 12:15:00,10.31,10.34,10.3,10.33,127547.0,3.992,4.0036,3.9881,3.9997,127547.0
2018-07-05 12:20:00,10.33,10.35,10.32,10.34,60565.0,3.9997,4.0075,3.9959,4.0036,60565.0
2018-07-05 12:25:00,10.34,10.34,10.31,10.34,129516.0,4.0036,4.0036,3.992,4.0036,129516.0
2018-07-05 12:30:00,10.34,10.37,10.32,10.36,96134.0,4.0036,4.0152,3.9959,4.0114,96134.0
2018-07-05 12:35:00,10.36,10.38,10.34,10.35,131729.0,4.0114,4.0191,4.0036,4.0075,131729.0
2018-07-05 12:40:00,10.35,10.36,10.33,10.35,73916.0,4.0075,4.0114,3.9997,4.0075,73916.0
2018-07-05 12:45:00,10.34,10.41,10.34,10.4,329477.0,4.0036,4.0307,4.0036,4.0268,329477.0
2018-07-05 12:50:00,10.4,10.4,10.32,10.35,260194.0,4.0268,4.0268,3.9959,4.0075,260194.0
2018-07-05 12:55:00,10.35,10.38,10.34,10.38,206237.0,4.0075,4.0191,4.0036,4.0191,206237.0
2018-07-05 13:00:00,10.37,10.39,10.36,10.37,51921.0,4.0152,4.023,4.0114,4.0152,51921.0
2018-07-05 13:05:00,10.37,10.41,10.36,10.41,118915.0,4.0152,4.0307,4.0114,4.0307,118915.0
2018-07-05 13:10:00,10.41,10.41,10.36,10.37,183817.0,4.0307,4.0307,4.0114,4.0152,183817.0
2018-07-05 13:15:00,10.37,10.38,10.36,10.37,53923.0,4.0152,4.0191,4.0114,4.0152,53923.0
2018-07-05 13:20:00,10.38,10.38,10.34,10.35,88108.0,4.0191,4.0191,4.0036,4.0075,88108.0
2018-07-05 13:25:00,10.35,10.35,10.32,10.35,65732.0,4.0075,4.0075,3.9959,4.0075,65732.0
2018-07-05 13:30:00,10.35,10.37,10.34,10.36,110919.0,4.0075,4.0152,4.0036,4.0114,110919.0
2018-07-05 13:35:00,10.36,10.36,10.28,10.29,278696.0,4.0114,4.0114,3.9804,3.9843,278696.0
2018-07-05 13:40:00,10.29,10.31,10.28,10.29,102293.0,3.9843,3.992,3.9804,3.9843,102293.0
2018-07-05 13:45:00,10.29,10.32,10.28,10.28,163286.0,3.9843,3.9959,3.9804,3.9804,163286.0
2018-07-05 13:50:00,10.28,10.29,10.23,10.25,186345.0,3.9804,3.9843,3.961,3.9688,186345.0
2018-07-05 13:55:00,10.25,10.27,10.24,10.25,94870.0,3.9688,3.9765,3.9649,3.9688,94870.0
2018-07-05 14:00:00,10.25,10.31,10.24,10.25,109794.0,3.9688,3.992,3.9649,3.9688,109794.0
2018-07-05 14:05:00,10.25,10.26,10.21,10.22,212274.0,3.9688,3.9726,3.9533,3.9571,212274.0
2018-07-05 14:10:00,10.22,10.29,10.2,10.25,212771.0,3.9571,3.9843,3.9494,3.9688,212771.0
2018-07-05 14:15:00,10.24,10.29,10.22,10.28,163327.0,3.9649,3.9843,3.9571,3.9804,163327.0
2018-07-05 14:20:00,10.28,10.31,10.24,10.24,185413.0,3.9804,3.992,3.9649,3.9649,185413.0
2018-07-05 14:25:00,10.24,10.28,10.23,10.28,68971.0,3.9649,3.9804,3.961,3.9804,68971.0
2018-07-05 14:30:00,10.27,10.3,10.26,10.29,88649.0,3.9765,3.9881,3.9726,3.9843,88649.0
2018-07-05 14:35:00,10.29,10.3,10.26,10.26,75390.0,3.9843,3.9881,3.9726,3.9726,75390.0
2018-07-05 14:40:00,10.27,10.28,10.25,10.25,37358.0,3.9765,3.9804,3.9688,3.9688,37358.0
2018-07-05 14:45:00,10.25,10.27,10.23,10.25,97819.0,3.9688,3.9765,3.961,3.9688,97819.0
2018-07-05 14:50:00,10.25,10.28,10.24,10.28,103516.0,3.9688,3.9804,3.9649,3.9804,103516.0
2018-07-05 14:55:00,10.28,10.28,10.26,10.27,109009.0,3.9804,3.9804,3.9726,3.9765,109009.0
2018-07-05 15:00:00,10.27,10.29,10.26,10.29,85105.0,3.9765,3.9843,3.9726,3.9843,85105.0
2018-07-05 15:05:00,10.29,10.3,10.28,10.29,109174.0,3.9843,3.9881,3.9804,3.9843,109174.0
2018-07-05 15:10:00,10.29,10.3,10.28,10.29,59728.0,3.9843,3.9881,3.9804,3.9843,59728.0
2018-07-05 15:15:00,10.29,10.3,10.25,10.25,192167.0,3.9843,3.9881,3.9688,3.9688,192167.0
2018-07-05 15:20:00,10.26,10.28,10.24,10.26,121736.0,3.9726,3.9804,3.9649,3.9726,121736.0
2018-07-05 15:25:00,10.26,10.27,10.24,10.25,87585.0,3.9726,3.9765,3.9649,3.9688,87585.0
2018-07-05 15:30:00,10.25,10.25,10.22,10.25,143565.0,3.9688,3.9688,3.9571,3.9688,143565.0
2018-07-05 15:35:00,10.25,10.27,10.24,10.26,54604.0,3.9688,3.9765,3.9649,3.9726,54604.0
2018-07-05 15:40:00,10.26,10.28,10.26,10.27,130082.0,3.9726,3.9804,3.9726,3.9765,130082.0
2018-07-05 15:45:00,10.27,10.28,10.25,10.26,192219.0,3.9765,3.9804,3.9688,3.9726,192219.0
2018-07-05 15:50:00,10.26,10.28,10.25,10.27,172856.0,3.9726,3.9804,3.9688,3.9765,172856.0
2018-07-05 15:55:00,10.27,10.28,10.25,10.27,638343.0,3.9765,3.9804,3.9688,3.9765,638343.0
2018-07-06 09:30:00,10.16,10.19,10.1,10.16,633750.0,3.9339,3.9455,3.9107,3.9339,633750.0
2018-07-06 09:35:00,10.16,10.24,10.15,10.23,387152.0,3.9339,3.9649,3.93,3.961,387152.0
2018-07-06 09:40:00,10.24,10.25,10.21,10.23,272874.0,3.9649,3.9688,3.9533,3.961,272874.0
2018-07-06 09:45:00,10.24,10.24,10.18,10.2,106834.0,3.9649,3.9649,3.9417,3.9494,106834.0
2018-07-06 09:50:00,10.2,10.25,10.18,10.25,115136.0,3.9494,3.9688,3.9417,3.9688,115136.0
2018-07-06 09:55:00,10.25,10.26,10.2,10.26,242121.0,3.9688,3.9726,3.9494,3.9726,242121.0
2018-07-06 10:00:00,10.26,10.26,10.22,10.25,162782.0,3.9726,3.9726,3.9571,3.9688,162782.0
2018-07-06 10:05:00,10.24,10.25,10.22,10.24,143084.0,3.9649,3.9688,3.9571,3.9649,143084.0
2018-07-06 10:10:00,10.24,10.3,10.23,10.29,486239.0,3.9649,3.9881,3.961,3.9843,486239.0
2018-07-06 10:15:00,10.29,10.33,10.29,10.29,331422.0,3.9843,3.9997,3.9843,3.9843,331422.0
2018-07-06 10:20:00,10.29,10.31,10.26,10.3,207205.0,3.9843,3.992,3.9726,3.9881,207205.0
2018-07-06 10:25:00,10.3,10.33,10.28,10.32,246269.0,3.9881,3.9997,3.9804,3.9959,246269.0
2018-07-06 10:30:00,10.31,10.33,10.28,10.3,96316.0,3.992,3.9997,3.9804,3.9881,96316.0
2018-07-06 10:35:00,10.31,10.35,10.31,10.33,69725.0,3.992,4.0075,3.992,3.9997,69725.0
2018-07-06 10:40:00,10.33,10.39,10.33,10.38,121218.0,3.9997,4.023,3.9997,4.0191,121218.0
2018-07-06 10:45:00,10.39,10.4,10.36,10.37,197567.0,4.023,4.0268,4.0114,4.0152,197567.0
2018-07-06 10:50:00,10.37,10.39,10.34,10.36,161152.0,4.0152,4.023,4.0036,4.0114,161152.0
2018-07-06 10:55:00,10.35,10.39,10.35,10.38,109227.0,4.0075,4.023,4.0075,4.0191,109227.0
2018-07-06 11:00:00,10.38,10.39,10.34,10.36,84121.0,4.0191,4.023,4.0036,4.0114,84121.0
2018-07-06 11:05:00,10.36,10.4,10.35,10.4,104653.0,4.0114,4.0268,4.0075,4.0268,104653.0
2018-07-06 11:10:00,10.39,10.41,10.37,10.4,122669.0,4.023,4.0307,4.0152,4.0268,122669.0
2018-07-06 11:15:00,10.41,10.45,10.4,10.42,256067.0,4.0307,4.0462,4.0268,4.0346,256067.0
2018-07-06 11:20:00,10.43,10.43,10.38,10.38,79707.0,4.0385,4.0385,4.0191,4.0191,79707.0
2018-07-06 11:25:00,10.38,10.44,10.38,10.42,151332.0,4.0191,4.0423,4.0191,4.0346,151332.0
2018-07-06 11:30:00,10.42,10.43,10.35,10.36,217273.0,4.0346,4.0385,4.0075,4.0114,217273.0
2018-07-06 11:35:00,10.36,10.38,10.34,10.36,228184.0,4.0114,4.0191,4.0036,4.0114,228184.0
2018-07-06 11:40:00,10.35,10.36,10.3,10.32,241318.0,4.0075,4.0114,3.9881,3.9959,241318.0
2018-07-06 11:45:00,10.31,10.33,10.3,10.31,160479.0,3.992,3.9997,3.9881,3.992,160479.0
2018-07-06 11:50:00,10.32,10.32,10.28,10.3,230750.0,3.9959,3.9959,3.9804,3.9881,230750.0
2018-07-06 11:55:00,10.3,10.33,10.29,10.31,163788.0,3.9881,3.9997,3.9843,3.992,163788.0
2018-07-06 12:00:00,10.32,10.34,10.31,10.33,75278.0,3.9959,4.0036,3.992,3.9997,75278.0
2018-07-06 12:05:00,10.33,10.35,10.32,10.33,92731.0,3.9997,4.0075,3.9959,3.9997,92731.0
2018-07-06 12:10:00,10.33,10.33,10.32,10.33,26055.0,3.9997,3.9997,3.9959,3.9997,26055.0
2018-07-06 12:15:00,10.33,10.33,10.28,10.29,132219.0,3.9997,3.9997,3.9804,3.9843,132219.0
2018-07-06 12:20:00,10.29,10.32,10.28,10.3,200475.0,3.9843,3.9959,3.9804,3.9881,200475.0
2018-07-06 12:25:00,10.31,10.31,10.26,10.27,190465.0,3.992,3.992,3.9726,3.9765,190465.0
2018-07-06 12:30:00,10.27,10.31,10.26,10.29,148011.0,3.9765,3.992,3.9726,3.9843,148011.0
2018-07-06 12:35:00,10.3,10.31,10.3,10.31,27507.0,3.9881,3.992,3.9881,3.992,27507.0
2018-07-06 12:40:00,10.3,10.31,10.28,10.31,89705.0,3.9881,3.992,3.9804,3.992,89705.0
2018-07-06 12:45:00,10.31,10.35,10.3,10.32,247333.0,3.992,4.0075,3.9881,3.9959,247333.0
2018-07-06 12:50:00,10.32,10.33,10.29,10.32,171827.0,3.9959,3.9997,3.9843,3.9959,171827.0
2018-07-06 12:55:00,10.31,10.33,10.31,10.33,78204.0,3.992,3.9997,3.992,3.9997,78204.0
2018-07-06 13:00:00,10.33,10.35,10.32,10.34,58759.0,3.9997,4.0075,3.9959,4.0036,58759.0
2018-07-06 13:05:00,10.33,10.36,10.33,10.35,59261.0,3.9997,4.0114,3.9997,4.0075,59261.0
2018-07-06 13:10:00,10.35,10.39,10.35,10.38,86769.0,4.0075,4.023,4.0075,4.0191,86769.0
2018-07-06 13:15:00,10.39,10.4,10.37,10.4,80341.0,4.023,4.0268,4.0152,4.0268,80341.0
2018-07-06 13:20:00,10.4,10.42,10.39,10.4,150886.0,4.0268,4.0346,4.023,4.0268,150886.0
2018-07-06 13:25:00,10.4,10.43,10.39,10.42,108018.0,4.0268,4.0385,4.023,4.0346,108018.0
2018-07-06 13:30:00,10.42,10.43,10.41,10.41,71735.0,4.0346,4.0385,4.0307,4.0307,71735.0
2018-07-06 13:35:00,10.42,10.45,10.41,10.44,78392.0,4.0346,4.0462,4.0307,4.0423,78392.0
2018-07-06 13:40:00,10.45,10.45,10.43,10.45,113341.0,4.0462,4.0462,4.0385,4.0462,113341.0
2018-07-06 13:45:00,10.44,10.46,10.43,10.46,122626.0,4.0423,4.0501,4.0385,4.0501,122626.0
2018-07-06 13:50:00,10.46,10.46,10.42,10.43,139022.0,4.0501,4.0501,4.0346,4.0385,139022.0
2018-07-06 13:55:00,10.42,10.44,10.42,10.44,118834.0,4.0346,4.0423,4.0346,4.0423,118834.0
2018-07-06 14:00:00,10.44,10.47,10.44,10.46,156239.0,4.0423,4.0539,4.0423,4.0501,156239.0
2018-07-06 14:05:00,10.46,10.47,10.45,10.46,43958.0,4.0501,4.0539,4.0462,4.0501,43958.0
2018-07-06 14:10:00,10.46,10.47,10.45,10.46,45749.0,4.0501,4.0539,4.0462,4.0501,45749.0
2018-07-06 14:15:00,10.46,10.46,10.45,10.46,29416.0,4.0501,4.0501,4.0462,4.0501,29416.0
2018-07-06 14:20:00,10.45,10.48,10.45,10.46,191560.0,4.0462,4.0578,4.0462,4.0501,191560.0
2018-07-06 14:25:00,10.46,10.47,10.44,10.46,105882.0,4.0501,4.0539,4.0423,4.0501,105882.0
2018-07-06 14:30:00,10.46,10.49,10.45,10.48,85176.0,4.0501,4.0617,4.0462,4.0578,85176.0
2018-07-06 14:35:00,10.49,10.49,10.46,10.46,77021.0,4.0617,4.0617,4.0501,4.0501,77021.0
2018-07-06 14:40:00,10.46,10.47,10.44,10.44,105976.0,4.0501,4.0539,4.0423,4.0423,105976.0
2018-07-06 14:45:00,10.45,10.45,10.44,10.45,65749.0,4.0462,4.0462,4.0423,4.0462,65749.0
2018-07-06 14:50:00,10.45,10.46,10.44,10.44,123740.0,4.0462,4.0501,4.0423,4.0423,123740.0
2018-07-06 14:55:00,10.44,10.45,10.43,10.44,133353.0,4.0423,4.0462,4.0385,4.0423,133353.0
2018-07-06 15:00:00,10.44,10.45,10.44,10.45,37713.0,4.0423,4.0462,4.0423,4.0462,37713.0
2018-07-06 15:05:00,10.45,10.45,10.43,10.45,83995.0,4.0462,4.0462,4.0385,4.0462,83995.0
2018-07-06 15:10:00,10.44,10.47,10.44,10.46,142394.0,4.0423,4.0539,4.0423,4.0501,142394.0
2018-07-06 15:15:00,10.46,10.47,10.45,10.46,88348.0,4.0501,4.0539,4.0462,4.0501,88348.0
2018-07-06 15:20:00,10.46,10.49,10.46,10.49,142802.0,4.0501,4.0617,4.0501,4.0617,142802.0
2018-07-06 15:25:00,10.48,10.5,10.46,10.46,261799.0,4.0578,4.0656,4.0501,4.0501,261799.0
2018-07-06 15:30:00,10.46,10.47,10.44,10.45,168508.0,4.0501,4.0539,4.0423,4.0462,168508.0
2018-07-06 15:35:00,10.45,10.45,10.42,10.43,287724.0,4.0462,4.0462,4.0346,4.0385,287724.0
2018-07-06 15:40:00,10.43,10.44,10.42,10.42,167219.0,4.0385,4.0423,4.0346,4.0346,167219.0
2018-07-06 15:45:00,10.43,10.44,10.41,10.42,269560.0,4.0385,4.0423,4.0307,4.0346,269560.0
2018-07-06 15:50:00,10.41,10.43,10.41,10.43,164969.0,4.0307,4.0385,4.0307,4.0385,164969.0
2018-07-06 15:55:00,10.42,10.43,10.41,10.43,589969.0,4.0346,4.0385,4.0307,4.0385,589969.0
2018-07-09 09:30:00,10.43,10.65,10.43,10.65,1188708.0,4.0385,4.1236,4.0385,4.1236,1188708.0
2018-07-09 09:35:00,10.64,10.65,10.55,10.61,459745.0,4.1198,4.1236,4.0849,4.1082,459745.0
2018-07-09 09:40:00,10.6,10.64,10.55,10.63,269013.0,4.1043,4.1198,4.0849,4.1159,269013.0
2018-07-09 09:45:00,10.63,10.68,10.62,10.66,510440.0,4.1159,4.1353,4.112,4.1275,510440.0
2018-07-09 09:50:00,10.66,10.67,10.6,10.6,294953.0,4.1275,4.1314,4.1043,4.1043,294953.0
2018-07-09 09:55:00,10.6,10.64,10.55,10.56,372267.0,4.1043,4.1198,4.0849,4.0888,372267.0
2018-07-09 10:00:00,10.56,10.59,10.5,10.53,517903.0,4.0888,4.1004,4.0656,4.0772,517903.0
2018-07-09 10:05:00,10.52,10.56,10.5,10.55,231577.0,4.0733,4.0888,4.0656,4.0849,231577.0
2018-07-09 10:10:00,10.54,10.57,10.53,10.54,185395.0,4.081,4.0927,4.0772,4.081,185395.0
2018-07-09 10:15:00,10.54,10.56,10.52,10.54,146632.0,4.081,4.0888,4.0733,4.081,146632.0
2018-07-09 10:20:00,10.54,10.57,10.52,10.56,201462.0,4.081,4.0927,4.0733,4.0888,201462.0
2018-07-09 10:25:00,10.57,10.63,10.54,10.6,284466.0,4.0927,4.1159,4.081,4.1043,284466.0
2018-07-09 10:30:00,10.6,10.62,10.58,10.61,284488.0,4.1043,4.112,4.0965,4.1082,284488.0
2018-07-09 10:35:00,10.62,10.64,10.59,10.63,260879.0,4.112,4.1198,4.1004,4.1159,260879.0
2018-07-09 10:40:00,10.63,10.67,10.62,10.66,206702.0,4.1159,4.1314,4.112,4.1275,206702.0
2018-07-09 10:45:00,10.66,10.72,10.66,10.72,522126.0,4.1275,4.1507,4.1275,4.1507,522126.0
2018-07-09 10:50:00,10.72,10.75,10.71,10.73,310793.0,4.1507,4.1624,4.1469,4.1546,310793.0
2018-07-09 10:55:00,10.74,10.75,10.71,10.74,233607.0,4.1585,4.1624,4.1469,4.1585,233607.0
2018-07-09 11:00:00,10.75,10.77,10.73,10.76,233286.0,4.1624,4.1701,4.1546,4.1662,233286.0
2018-07-09 11:05:00,10.76,10.79,10.75,10.77,213453.0,4.1662,4.1778,4.1624,4.1701,213453.0
2018-07-09 11:10:00,10.77,10.79,10.68,10.72,584367.0,4.1701,4.1778,4.1353,4.1507,584367.0
2018-07-09 11:15:00,10.72,10.76,10.71,10.72,239342.0,4.1507,4.1662,4.1469,4.1507,239342.0
2018-07-09 11:20:00,10.73,10.74,10.68,10.7,113954.0,4.1546,4.1585,4.1353,4.143,113954.0
2018-07-09 11:25:00,10.69,10.72,10.69,10.72,174940.0,4.1391,4.1507,4.1391,4.1507,174940.0
2018-07-09 11:30:00,10.71,10.72,10.67,10.68,129848.0,4.1469,4.1507,4.1314,4.1353,129848.0
2018-07-09 11:35:00,10.68,10.69,10.66,10.68,115311.0,4.1353,4.1391,4.1275,4.1353,115311.0
2018-07-09 11:40:00,10.68,10.69,10.67,10.67,112588.0,4.1353,4.1391,4.1314,4.1314,112588.0
2018-07-09 11:45:00,10.68,10.68,10.64,10.65,78277.0,4.1353,4.1353,4.1198,4.1236,78277.0
2018-07-09 11:50:00,10.65,10.66,10.63,10.65,179235.0,4.1236,4.1275,4.1159,4.1236,179235.0
2018-07-09 11:55:00,10.66,10.66,10.62,10.62,136808.0,4.1275,4.1275,4.112,4.112,136808.0
2018-07-09 12:00:00,10.63,10.65,10.61,10.62,143830.0,4.1159,4.1236,4.1082,4.112,143830.0
2018-07-09 12:05:00,10.62,10.66,10.62,10.65,44614.0,4.112,4.1275,4.112,4.1236,44614.0
2018-07-09 12:10:00,10.66,10.68,10.65,10.67,78201.0,4.1275,4.1353,4.1236,4.1314,78201.0
2018-07-09 12:15:00,10.67,10.67,10.65,10.65,52402.0,4.1314,4.1314,4.1236,4.1236,52402.0
2018-07-09 12:20:00,10.65,10.66,10.63,10.63,91695.0,4.1236,4.1275,4.1159,4.1159,91695.0
2018-07-09 12:25:00,10.63,10.67,10.63,10.66,60557.0,4.1159,4.1314,4.1159,4.1275,60557.0
2018-07-09 12:30:00,10.66,10.67,10.65,10.65,41201.0,4.1275,4.1314,4.1236,4.1236,41201.0
2018-07-09 12:35:00,10.66,10.66,10.62,10.64,98421.0,4.1275,4.1275,4.112,4.1198,98421.0
2018-07-09 12:40:00,10.64,10.66,10.63,10.66,22075.0,4.1198,4.1275,4.1159,4.1275,22075.0
2018-07-09 12:45:00,10.65,10.68,10.64,10.67,77884.0,4.1236,4.1353,4.1198,4.1314,77884.0
2018-07-09 12:50:00,10.67,10.67,10.65,10.66,37697.0,4.1314,4.1314,4.1236,4.1275,37697.0
2018-07-09 12:55:00,10.66,10.67,10.65,10.65,79115.0,4.1275,4.1314,4.1236,4.1236,79115.0
2018-07-09 13:00:00,10.66,10.66,10.65,10.66,16736.0,4.1275,4.1275,4.1236,4.1275,16736.0
2018-07-09 13:05:00,10.66,10.66,10.64,10.66,56136.0,4.1275,4.1275,4.1198,4.1275,56136.0
2018-07-09 13:10:00,10.66,10.66,10.63,10.66,41575.0,4.1275,4.1275,4.1159,4.1275,41575.0
2018-07-09 13:15:00,10.66,10.68,10.65,10.68,55997.0,4.1275,4.1353,4.1236,4.1353,55997.0
2018-07-09 13:20:00,10.68,10.68,10.66,10.66,43700.0,4.1353,4.1353,4.1275,4.1275,43700.0
2018-07-09 13:25:00,10.67,10.68,10.66,10.67,36745.0,4.1314,4.1353,4.1275,4.1314,36745.0
2018-07-09 13:30:00,10.68,10.68,10.66,10.66,28910.0,4.1353,4.1353,4.1275,4.1275,28910.0
2018-07-09 13:35:00,10.67,10.67,10.64,10.64,37922.0,4.1314,4.1314,4.1198,4.1198,37922.0
2018-07-09 13:40:00,10.64,10.65,10.63,10.63,101858.0,4.1198,4.1236,4.1159,4.1159,101858.0
2018-07-09 13:45:00,10.63,10.64,10.63,10.63,38793.0,4.1159,4.1198,4.1159,4.1159,38793.0
2018-07-09 13:50:00,10.63,10.65,10.62,10.63,49415.0,4.1159,4.1236,4.112,4.1159,49415.0
2018-07-09 13:55:00,10.62,10.64,10.62,10.63,70478.0,4.112,4.1198,4.112,4.1159,70478.0
2018-07-09 14:00:00,10.63,10.64,10.62,10.63,63018.0,4.1159,4.1198,4.112,4.1159,63018.0
2018-07-09 14:05:00,10.63,10.64,10.62,10.63,50945.0,4.1159,4.1198,4.112,4.1159,50945.0
2018-07-09 14:10:00,10.63,10.66,10.63,10.66,70961.0,4.1159,4.1275,4.1159,4.1275,70961.0
2018-07-09 14:15:00,10.65,10.67,10.64,10.66,106833.0,4.1236,4.1314,4.1198,4.1275,106833.0
2018-07-09 14:20:00,10.67,10.67,10.66,10.66,35961.0,4.1314,4.1314,4.1275,4.1275,35961.0
2018-07-09 14:25:00,10.67,10.68,10.62,10.63,381200.0,4.1314,4.1353,4.112,4.1159,381200.0
2018-07-09 14:30:00,10.63,10.64,10.62,10.63,83159.0,4.1159,4.1198,4.112,4.1159,83159.0
2018-07-09 14:35:00,10.63,10.66,10.63,10.65,103617.0,4.1159,4.1275,4.1159,4.1236,103617.0
2018-07-09 14:40:00,10.64,10.66,10.64,10.65,49481.0,4.1198,4.1275,4.1198,4.1236,49481.0
2018-07-09 14:45:00,10.65,10.66,10.64,10.66,39525.0,4.1236,4.1275,4.1198,4.1275,39525.0
2018-07-09 14:50:00,10.66,10.66,10.65,10.66,27448.0,4.1275,4.1275,4.1236,4.1275,27448.0
2018-07-09 14:55:00,10.66,10.67,10.65,10.67,83343.0,4.1275,4.1314,4.1236,4.1314,83343.0
2018-07-09 15:00:00,10.67,10.68,10.66,10.67,90921.0,4.1314,4.1353,4.1275,4.1314,90921.0
2018-07-09 15:05:00,10.67,10.67,10.66,10.67,44270.0,4.1314,4.1314,4.1275,4.1314,44270.0
2018-07-09 15:10:00,10.67,10.67,10.66,10.67,41328.0,4.1314,4.1314,4.1275,4.1314,41328.0
2018-07-09 15:15:00,10.67,10.68,10.66,10.68,133367.0,4.1314,4.1353,4.1275,4.1353,133367.0
2018-07-09 15:20:00,10.68,10.7,10.67,10.7,196961.0,4.1353,4.143,4.1314,4.143,196961.0
2018-07-09 15:25:00,10.7,10.7,10.67,10.68,142124.0,4.143,4.143,4.1314,4.1353,142124.0
2018-07-09 15:30:00,10.68,10.69,10.67,10.69,145087.0,4.1353,4.1391,4.1314,4.1391,145087.0
2018-07-09 15:35:00,10.69,10.7,10.68,10.7,79227.0,4.1391,4.143,4.1353,4.143,79227.0
2018-07-09 15:40:00,10.7,10.71,10.68,10.7,305937.0,4.143,4.1469,4.1353,4.143,305937.0
2018-07-09 15:45:00,10.7,10.71,10.68,10.69,329612.0,4.143,4.1469,4.1353,4.1391,329612.0
2018-07-09 15:50:00,10.68,10.69,10.68,10.69,260429.0,4.1353,4.1391,4.1353,4.1391,260429.0
2018-07-09 15:55:00,10.69,10.69,10.67,10.69,1306420.0,4.1391,4.1391,4.1314,4.1391,1306420.0
2018-07-10 09:30:00,10.74,10.76,10.67,10.72,455324.0,4.1585,4.1662,4.1314,4.1507,455324.0
2018-07-10 09:35:00,10.73,10.78,10.72,10.77,415858.0,4.1546,4.174,4.1507,4.1701,415858.0
2018-07-10 09:40:00,10.77,10.78,10.73,10.78,155584.0,4.1701,4.174,4.1546,4.174,155584.0
2018-07-10 09:45:00,10.78,10.79,10.75,10.76,148269.0,4.174,4.1778,4.1624,4.1662,148269.0
2018-07-10 09:50:00,10.77,10.79,10.75,10.76,219932.0,4.1701,4.1778,4.1624,4.1662,219932.0
2018-07-10 09:55:00,10.76,10.78,10.75,10.76,67485.0,4.1662,4.174,4.1624,4.1662,67485.0
2018-07-10 10:00:00,10.75,10.77,10.73,10.74,202812.0,4.1624,4.1701,4.1546,4.1585,202812.0
2018-07-10 10:05:00,10.74,10.77,10.73,10.74,136595.0,4.1585,4.1701,4.1546,4.1585,136595.0
2018-07-10 10:10:00,10.73,10.75,10.73,10.73,87383.0,4.1546,4.1624,4.1546,4.1546,87383.0
2018-07-10 10:15:00,10.74,10.75,10.72,10.75,97052.0,4.1585,4.1624,4.1507,4.1624,97052.0
2018-07-10 10:20:00,10.75,10.76,10.73,10.73,175723.0,4.1624,4.1662,4.1546,4.1546,175723.0
2018-07-10 10:25:00,10.73,10.74,10.68,10.69,146467.0,4.1546,4.1585,4.1353,4.1391,146467.0
2018-07-10 10:30:00,10.69,10.7,10.65,10.66,277498.0,4.1391,4.143,4.1236,4.1275,277498.0
2018-07-10 10:35:00,10.66,10.67,10.64,10.67,129020.0,4.1275,4.1314,4.1198,4.1314,129020.0
2018-07-10 10:40:00,10.67,10.67,10.64,10.64,199300.0,4.1314,4.1314,4.1198,4.1198,199300.0
2018-07-10 10:45:00,10.63,10.67,10.63,10.66,202793.0,4.1159,4.1314,4.1159,4.1275,202793.0
2018-07-10 10:50:00,10.66,10.68,10.63,10.63,137836.0,4.1275,4.1353,4.1159,4.1159,137836.0
2018-07-10 10:55:00,10.63,10.65,10.61,10.65,132146.0,4.1159,4.1236,4.1082,4.1236,132146.0
2018-07-10 11:00:00,10.65,10.7,10.65,10.69,206404.0,4.1236,4.143,4.1236,4.1391,206404.0
2018-07-10 11:05:00,10.69,10.7,10.67,10.68,91340.0,4.1391,4.143,4.1314,4.1353,91340.0
2018-07-10 11:10:00,10.68,10.73,10.68,10.71,152234.0,4.1353,4.1546,4.1353,4.1469,152234.0
2018-07-10 11:15:00,10.71,10.74,10.71,10.72,84472.0,4.1469,4.1585,4.1469,4.1507,84472.0
2018-07-10 11:20:00,10.73,10.74,10.69,10.69,164675.0,4.1546,4.1585,4.1391,4.1391,164675.0
2018-07-10 11:25:00,10.7,10.72,10.69,10.71,272581.0,4.143,4.1507,4.1391,4.1469,272581.0
2018-07-10 11:30:00,10.71,10.73,10.7,10.71,103674.0,4.1469,4.1546,4.143,4.1469,103674.0
2018-07-10 11:35:00,10.71,10.73,10.71,10.71,87454.0,4.1469,4.1546,4.1469,4.1469,87454.0
2018-07-10 11:40:00,10.71,10.73,10.71,10.72,113721.0,4.1469,4.1546,4.1469,4.1507,113721.0
2018-07-10 11:45:00,10.72,10.74,10.71,10.72,134761.0,4.1507,4.1585,4.1469,4.1507,134761.0
2018-07-10 11:50:00,10.73,10.75,10.7,10.71,112674.0,4.1546,4.1624,4.143,4.1469,112674.0
2018-07-10 11:55:00,10.71,10.71,10.69,10.7,35338.0,4.1469,4.1469,4.1391,4.143,35338.0
2018-07-10 12:00:00,10.69,10.7,10.65,10.66,171866.0,4.1391,4.143,4.1236,4.1275,171866.0
2018-07-10 12:05:00,10.66,10.67,10.65,10.67,191531.0,4.1275,4.1314,4.1236,4.1314,191531.0
2018-07-10 12:10:00,10.67,10.7,10.66,10.69,343076.0,4.1314,4.143,4.1275,4.1391,343076.0
2018-07-10 12:15:00,10.69,10.69,10.67,10.69,79134.0,4.1391,4.1391,4.1314,4.1391,79134.0
2018-07-10 12:20:00,10.68,10.69,10.66,10.66,129637.0,4.1353,4.1391,4.1275,4.1275,129637.0
2018-07-10 12:25:00,10.67,10.72,10.66,10.7,251549.0,4.1314,4.1507,4.1275,4.143,251549.0
2018-07-10 12:30:00,10.7,10.71,10.68,10.7,106678.0,4.143,4.1469,4.1353,4.143,106678.0
2018-07-10 12:35:00,10.7,10.7,10.67,10.68,104213.0,4.143,4.143,4.1314,4.1353,104213.0
2018-07-10 12:40:00,10.67,10.68,10.65,10.67,104083.0,4.1314,4.1353,4.1236,4.1314,104083.0
2018-07-10 12:45:00,10.67,10.67,10.64,10.65,94761.0,4.1314,4.1314,4.1198,4.1236,94761.0
2018-07-10 12:50:00,10.65,10.67,10.64,10.65,50898.0,4.1236,4.1314,4.1198,4.1236,50898.0
2018-07-10 12:55:00,10.65,10.67,10.63,10.67,142860.0,4.1236,4.1314,4.1159,4.1314,142860.0
2018-07-10 13:00:00,10.67,10.67,10.65,10.67,63689.0,4.1314,4.1314,4.1236,4.1314,63689.0
2018-07-10 13:05:00,10.67,10.67,10.64,10.66,167518.0,4.1314,4.1314,4.1198,4.1275,167518.0
2018-07-10 13:10:00,10.66,10.68,10.65,10.66,105093.0,4.1275,4.1353,4.1236,4.1275,105093.0
2018-07-10 13:15:00,10.66,10.66,10.62,10.65,161833.0,4.1275,4.1275,4.112,4.1236,161833.0
2018-07-10 13:20:00,10.65,10.65,10.63,10.63,45420.0,4.1236,4.1236,4.1159,4.1159,45420.0
2018-07-10 13:25:00,10.63,10.65,10.62,10.65,60715.0,4.1159,4.1236,4.112,4.1236,60715.0
2018-07-10 13:30:00,10.65,10.66,10.65,10.65,56091.0,4.1236,4.1275,4.1236,4.1236,56091.0
2018-07-10 13:35:00,10.66,10.66,10.65,10.66,28714.0,4.1275,4.1275,4.1236,4.1275,28714.0
2018-07-10 13:40:00,10.65,10.66,10.63,10.64,143851.0,4.1236,4.1275,4.1159,4.1198,143851.0
2018-07-10 13:45:00,10.64,10.65,10.61,10.62,120443.0,4.1198,4.1236,4.1082,4.112,120443.0
2018-07-10 13:50:00,10.61,10.63,10.6,10.63,183737.0,4.1082,4.1159,4.1043,4.1159,183737.0
2018-07-10 13:55:00,10.62,10.63,10.61,10.62,103502.0,4.112,4.1159,4.1082,4.112,103502.0
2018-07-10 14:00:00,10.62,10.64,10.61,10.63,55401.0,4.112,4.1198,4.1082,4.1159,55401.0
2018-07-10 14:05:00,10.63,10.64,10.62,10.64,89091.0,4.1159,4.1198,4.112,4.1198,89091.0
2018-07-10 14:10:00,10.64,10.66,10.63,10.66,92238.0,4.1198,4.1275,4.1159,4.1275,92238.0
2018-07-10 14:15:00,10.66,10.67,10.64,10.66,124833.0,4.1275,4.1314,4.1198,4.1275,124833.0
2018-07-10 14:20:00,10.67,10.67,10.65,10.67,74501.0,4.1314,4.1314,4.1236,4.1314,74501.0
2018-07-10 14:25:00,10.67,10.7,10.66,10.69,262880.0,4.1314,4.143,4.1275,4.1391,262880.0
2018-07-10 14:30:00,10.69,10.69,10.63,10.63,223838.0,4.1391,4.1391,4.1159,4.1159,223838.0
2018-07-10 14:35:00,10.64,10.65,10.6,10.63,487514.0,4.1198,4.1236,4.1043,4.1159,487514.0
2018-07-10 14:40:00,10.62,10.64,10.57,10.6,502865.0,4.112,4.1198,4.0927,4.1043,502865.0
2018-07-10 14:45:00,10.6,10.62,10.59,10.6,241493.0,4.1043,4.112,4.1004,4.1043,241493.0
2018-07-10 14:50:00,10.6,10.61,10.54,10.58,532902.0,4.1043,4.1082,4.081,4.0965,532902.0
2018-07-10 14:55:00,10.58,10.63,10.57,10.63,140223.0,4.0965,4.1159,4.0927,4.1159,140223.0
2018-07-10 15:00:00,10.62,10.66,10.61,10.63,225829.0,4.112,4.1275,4.1082,4.1159,225829.0
2018-07-10 15:05:00,10.63,10.66,10.62,10.62,144537.0,4.1159,4.1275,4.112,4.112,144537.0
2018-07-10 15:10:00,10.63,10.66,10.62,10.64,96455.0,4.1159,4.1275,4.112,4.1198,96455.0
2018-07-10 15:15:00,10.64,10.66,10.64,10.66,56817.0,4.1198,4.1275,4.1198,4.1275,56817.0
2018-07-10 15:20:00,10.66,10.66,10.63,10.63,200982.0,4.1275,4.1275,4.1159,4.1159,200982.0
2018-07-10 15:25:00,10.62,10.65,10.61,10.65,98858.0,4.112,4.1236,4.1082,4.1236,98858.0
2018-07-10 15:30:00,10.65,10.66,10.64,10.65,106351.0,4.1236,4.1275,4.1198,4.1236,106351.0
2018-07-10 15:35:00,10.65,10.66,10.64,10.64,115246.0,4.1236,4.1275,4.1198,4.1198,115246.0
2018-07-10 15:40:00,10.64,10.66,10.63,10.66,215272.0,4.1198,4.1275,4.1159,4.1275,215272.0
2018-07-10 15:45:00,10.66,10.66,10.63,10.65,410885.0,4.1275,4.1275,4.1159,4.1236,410885.0
2018-07-10 15:50:00,10.65,10.67,10.64,10.67,232076.0,4.1236,4.1314,4.1198,4.1314,232076.0
2018-07-10 15:55:00,10.67,10.67,10.66,10.67,353418.0,4.1314,4.1314,4.1275,4.1314,353418.0
2018-07-11 09:30:00,10.6,10.7,10.54,10.69,799997.0,4.1043,4.143,4.081,4.1391,799997.0
2018-07-11 09:35:00,10.69,10.79,10.68,10.74,455459.0,4.1391,4.1778,4.1353,4.1585,455459.0
2018-07-11 09:40:00,10.74,10.74,10.66,10.67,177530.0,4.1585,4.1585,4.1275,4.1314,177530.0
2018-07-11 09:45:00,10.66,10.74,10.65,10.69,136959.0,4.1275,4.1585,4.1236,4.1391,136959.0
2018-07-11 09:50:00,10.7,10.72,10.67,10.71,163292.0,4.143,4.1507,4.1314,4.1469,163292.0
2018-07-11 09:55:00,10.71,10.75,10.68,10.71,158096.0,4.1469,4.1624,4.1353,4.1469,158096.0
2018-07-11 10:00:00,10.71,10.75,10.71,10.74,177634.0,4.1469,4.1624,4.1469,4.1585,177634.0
2018-07-11 10:05:00,10.74,10.74,10.73,10.73,14100.0,4.1585,4.1585,4.1546,4.1546,14100.0
2018-07-11 10:10:00,10.73,10.74,10.69,10.7,142449.0,4.1546,4.1585,4.1391,4.143,142449.0
2018-07-11 10:15:00,10.7,10.74,10.7,10.73,110828.0,4.143,4.1585,4.143,4.1546,110828.0
2018-07-11 10:20:00,10.73,10.74,10.7,10.73,140980.0,4.1546,4.1585,4.143,4.1546,140980.0
2018-07-11 10:25:00,10.74,10.75,10.7,10.71,181113.0,4.1585,4.1624,4.143,4.1469,181113.0
2018-07-11 10:30:00,10.71,10.84,10.71,10.79,781469.0,4.1469,4.1972,4.1469,4.1778,781469.0
2018-07-11 10:35:00,10.79,10.8,10.75,10.76,166370.0,4.1778,4.1817,4.1624,4.1662,166370.0
2018-07-11 10:40:00,10.76,10.76,10.71,10.73,287625.0,4.1662,4.1662,4.1469,4.1546,287625.0
2018-07-11 10:45:00,10.72,10.73,10.69,10.71,249480.0,4.1507,4.1546,4.1391,4.1469,249480.0
2018-07-11 10:50:00,10.71,10.71,10.69,10.7,147184.0,4.1469,4.1469,4.1391,4.143,147184.0
2018-07-11 10:55:00,10.7,10.73,10.69,10.71,395864.0,4.143,4.1546,4.1391,4.1469,395864.0
2018-07-11 11:00:00,10.71,10.73,10.64,10.66,552815.0,4.1469,4.1546,4.1198,4.1275,552815.0
2018-07-11 11:05:00,10.66,10.67,10.62,10.62,233063.0,4.1275,4.1314,4.112,4.112,233063.0
2018-07-11 11:10:00,10.62,10.63,10.58,10.59,279005.0,4.112,4.1159,4.0965,4.1004,279005.0
2018-07-11 11:15:00,10.59,10.61,10.56,10.59,218683.0,4.1004,4.1082,4.0888,4.1004,218683.0
2018-07-11 11:20:00,10.59,10.59,10.53,10.53,190491.0,4.1004,4.1004,4.0772,4.0772,190491.0
2018-07-11 11:25:00,10.53,10.54,10.5,10.51,354345.0,4.0772,4.081,4.0656,4.0694,354345.0
2018-07-11 11:30:00,10.52,10.54,10.5,10.52,293704.0,4.0733,4.081,4.0656,4.0733,293704.0
2018-07-11 11:35:00,10.52,10.55,10.51,10.55,185039.0,4.0733,4.0849,4.0694,4.0849,185039.0
2018-07-11 11:40:00,10.54,10.55,10.46,10.49,505554.0,4.081,4.0849,4.0501,4.0617,505554.0
2018-07-11 11:45:00,10.49,10.51,10.47,10.5,196539.0,4.0617,4.0694,4.0539,4.0656,196539.0
2018-07-11 11:50:00,10.5,10.5,10.46,10.5,210367.0,4.0656,4.0656,4.0501,4.0656,210367.0
2018-07-11 11:55:00,10.5,10.51,10.48,10.49,125841.0,4.0656,4.0694,4.0578,4.0617,125841.0
2018-07-11 12:00:00,10.5,10.51,10.48,10.51,297263.0,4.0656,4.0694,4.0578,4.0694,297263.0
2018-07-11 12:05:00,10.51,10.53,10.5,10.52,279885.0,4.0694,4.0772,4.0656,4.0733,279885.0
2018-07-11 12:10:00,10.52,10.54,10.51,10.53,174529.0,4.0733,4.081,4.0694,4.0772,174529.0
2018-07-11 12:15:00,10.53,10.58,10.53,10.55,177610.0,4.0772,4.0965,4.0772,4.0849,177610.0
2018-07-11 12:20:00,10.54,10.56,10.54,10.54,299201.0,4.081,4.0888,4.081,4.081,299201.0
2018-07-11 12:25:00,10.54,10.55,10.53,10.54,132011.0,4.081,4.0849,4.0772,4.081,132011.0
2018-07-11 12:30:00,10.54,10.58,10.53,10.58,82306.0,4.081,4.0965,4.0772,4.0965,82306.0
2018-07-11 12:35:00,10.58,10.59,10.57,10.57,123589.0,4.0965,4.1004,4.0927,4.0927,123589.0
2018-07-11 12:40:00,10.57,10.58,10.54,10.55,126490.0,4.0927,4.0965,4.081,4.0849,126490.0
2018-07-11 12:45:00,10.55,10.6,10.54,10.59,57748.0,4.0849,4.1043,4.081,4.1004,57748.0
2018-07-11 12:50:00,10.59,10.59,10.56,10.58,42248.0,4.1004,4.1004,4.0888,4.0965,42248.0
2018-07-11 12:55:00,10.59,10.59,10.55,10.55,35494.0,4.1004,4.1004,4.0849,4.0849,35494.0
2018-07-11 13:00:00,10.55,10.56,10.47,10.47,134239.0,4.0849,4.0888,4.0539,4.0539,134239.0
2018-07-11 13:05:00,10.47,10.51,10.47,10.49,148149.0,4.0539,4.0694,4.0539,4.0617,148149.0
2018-07-11 13:10:00,10.49,10.52,10.48,10.5,78689.0,4.0617,4.0733,4.0578,4.0656,78689.0
2018-07-11 13:15:00,10.49,10.5,10.47,10.49,143098.0,4.0617,4.0656,4.0539,4.0617,143098.0
2018-07-11 13:20:00,10.5,10.53,10.49,10.52,75810.0,4.0656,4.0772,4.0617,4.0733,75810.0
2018-07-11 13:25:00,10.51,10.53,10.48,10.49,80158.0,4.0694,4.0772,4.0578,4.0617,80158.0
2018-07-11 13:30:00,10.49,10.51,10.48,10.49,73351.0,4.0617,4.0694,4.0578,4.0617,73351.0
2018-07-11 13:35:00,10.49,10.49,10.47,10.47,43337.0,4.0617,4.0617,4.0539,4.0539,43337.0
2018-07-11 13:40:00,10.48,10.48,10.46,10.47,97190.0,4.0578,4.0578,4.0501,4.0539,97190.0
2018-07-11 13:45:00,10.47,10.48,10.45,10.45,147222.0,4.0539,4.0578,4.0462,4.0462,147222.0
2018-07-11 13:50:00,10.45,10.46,10.41,10.43,299399.0,4.0462,4.0501,4.0307,4.0385,299399.0
2018-07-11 13:55:00,10.44,10.45,10.39,10.4,674305.0,4.0423,4.0462,4.023,4.0268,674305.0
2018-07-11 14:00:00,10.41,10.41,10.34,10.35,372470.0,4.0307,4.0307,4.0036,4.0075,372470.0
2018-07-11 14:05:00,10.34,10.37,10.29,10.29,399973.0,4.0036,4.0152,3.9843,3.9843,399973.0
2018-07-11 14:10:00,10.29,10.34,10.27,10.33,402502.0,3.9843,4.0036,3.9765,3.9997,402502.0
2018-07-11 14:15:00,10.33,10.36,10.3,10.35,281593.0,3.9997,4.0114,3.9881,4.0075,281593.0
2018-07-11 14:20:00,10.35,10.4,10.34,10.38,184974.0,4.0075,4.0268,4.0036,4.0191,184974.0
2018-07-11 14:25:00,10.38,10.38,10.35,10.36,162425.0,4.0191,4.0191,4.0075,4.0114,162425.0
2018-07-11 14:30:00,10.36,10.39,10.36,10.38,190199.0,4.0114,4.023,4.0114,4.0191,190199.0
2018-07-11 14:35:00,10.39,10.41,10.36,10.4,305356.0,4.023,4.0307,4.0114,4.0268,305356.0
2018-07-11 14:40:00,10.4,10.41,10.38,10.38,217267.0,4.0268,4.0307,4.0191,4.0191,217267.0
2018-07-11 14:45:00,10.39,10.42,10.38,10.4,175657.0,4.023,4.0346,4.0191,4.0268,175657.0
2018-07-11 14:50:00,10.4,10.4,10.36,10.37,208919.0,4.0268,4.0268,4.0114,4.0152,208919.0
2018-07-11 14:55:00,10.36,10.37,10.35,10.36,97698.0,4.0114,4.0152,4.0075,4.0114,97698.0
2018-07-11 15:00:00,10.36,10.37,10.34,10.34,254237.0,4.0114,4.0152,4.0036,4.0036,254237.0
2018-07-11 15:05:00,10.35,10.37,10.34,10.36,166263.0,4.0075,4.0152,4.0036,4.0114,166263.0
2018-07-11 15:10:00,10.35,10.36,10.34,10.35,222193.0,4.0075,4.0114,4.0036,4.0075,222193.0
2018-07-11 15:15:00,10.35,10.36,10.34,10.35,90369.0,4.0075,4.0114,4.0036,4.0075,90369.0
2018-07-11 15:20:00,10.35,10.35,10.31,10.35,287356.0,4.0075,4.0075,3.992,4.0075,287356.0
2018-07-11 15:25:00,10.34,10.35,10.31,10.32,119683.0,4.0036,4.0075,3.992,3.9959,119683.0
2018-07-11 15:30:00,10.31,10.34,10.31,10.31,354339.0,3.992,4.0036,3.992,3.992,354339.0
2018-07-11 15:35:00,10.32,10.33,10.3,10.33,168678.0,3.9959,3.9997,3.9881,3.9997,168678.0
2018-07-11 15:40:00,10.32,10.38,10.32,10.36,515105.0,3.9959,4.0191,3.9959,4.0114,515105.0
2018-07-11 15:45:00,10.36,10.39,10.36,10.38,348519.0,4.0114,4.023,4.0114,4.0191,348519.0
2018-07-11 15:50:00,10.37,10.38,10.35,10.37,531022.0,4.0152,4.0191,4.0075,4.0152,531022.0
2018-07-11 15:55:00,10.37,10.38,10.35,10.36,988884.0,4.0152,4.0191,4.0075,4.0114,988884.0
2018-07-12 09:30:00,10.51,10.52,10.45,10.48,445749.0,4.0694,4.0733,4.0462,4.0578,445749.0
2018-07-12 09:35:00,10.47,10.51,10.44,10.47,305605.0,4.0539,4.0694,4.0423,4.0539,305605.0
2018-07-12 09:40:00,10.47,10.5,10.43,10.47,368189.0,4.0539,4.0656,4.0385,4.0539,368189.0
2018-07-12 09:45:00,10.48,10.52,10.46,10.52,175708.0,4.0578,4.0733,4.0501,4.0733,175708.0
2018-07-12 09:50:00,10.52,10.6,10.51,10.6,371112.0,4.0733,4.1043,4.0694,4.1043,371112.0
2018-07-12 09:55:00,10.6,10.6,10.55,10.58,519396.0,4.1043,4.1043,4.0849,4.0965,519396.0
2018-07-12 10:00:00,10.58,10.6,10.55,10.57,250925.0,4.0965,4.1043,4.0849,4.0927,250925.0
2018-07-12 10:05:00,10.57,10.59,10.56,10.57,167527.0,4.0927,4.1004,4.0888,4.0927,167527.0
2018-07-12 10:10:00,10.56,10.58,10.55,10.55,161953.0,4.0888,4.0965,4.0849,4.0849,161953.0
2018-07-12 10:15:00,10.55,10.57,10.52,10.52,153083.0,4.0849,4.0927,4.0733,4.0733,153083.0
2018-07-12 10:20:00,10.53,10.53,10.49,10.49,290245.0,4.0772,4.0772,4.0617,4.0617,290245.0
2018-07-12 10:25:00,10.5,10.57,10.48,10.56,189159.0,4.0656,4.0927,4.0578,4.0888,189159.0
2018-07-12 10:30:00,10.57,10.57,10.54,10.57,275387.0,4.0927,4.0927,4.081,4.0927,275387.0
2018-07-12 10:35:00,10.57,10.6,10.56,10.58,160804.0,4.0927,4.1043,4.0888,4.0965,160804.0
2018-07-12 10:40:00,10.58,10.58,10.52,10.53,206715.0,4.0965,4.0965,4.0733,4.0772,206715.0
2018-07-12 10:45:00,10.52,10.55,10.51,10.54,142945.0,4.0733,4.0849,4.0694,4.081,142945.0
2018-07-12 10:50:00,10.54,10.58,10.53,10.57,176694.0,4.081,4.0965,4.0772,4.0927,176694.0
2018-07-12 10:55:00,10.57,10.58,10.53,10.55,128773.0,4.0927,4.0965,4.0772,4.0849,128773.0
2018-07-12 11:00:00,10.54,10.56,10.53,10.54,122236.0,4.081,4.0888,4.0772,4.081,122236.0
2018-07-12 11:05:00,10.54,10.55,10.53,10.54,129213.0,4.081,4.0849,4.0772,4.081,129213.0
2018-07-12 11:10:00,10.54,10.56,10.53,10.54,141819.0,4.081,4.0888,4.0772,4.081,141819.0
2018-07-12 11:15:00,10.55,10.56,10.53,10.54,119782.0,4.0849,4.0888,4.0772,4.081,119782.0
2018-07-12 11:20:00,10.54,10.55,10.51,10.55,95359.0,4.081,4.0849,4.0694,4.0849,95359.0
2018-07-12 11:25:00,10.54,10.58,10.54,10.56,153579.0,4.081,4.0965,4.081,4.0888,153579.0
2018-07-12 11:30:00,10.57,10.58,10.54,10.54,115684.0,4.0927,4.0965,4.081,4.081,115684.0
2018-07-12 11:35:00,10.54,10.56,10.53,10.55,73507.0,4.081,4.0888,4.0772,4.0849,73507.0
2018-07-12 11:40:00,10.56,10.56,10.52,10.55,114674.0,4.0888,4.0888,4.0733,4.0849,114674.0
2018-07-12 11:45:00,10.54,10.55,10.52,10.54,55289.0,4.081,4.0849,4.0733,4.081,55289.0
2018-07-12 11:50:00,10.54,10.56,10.53,10.55,75487.0,4.081,4.0888,4.0772,4.0849,75487.0
2018-07-12 11:55:00,10.55,10.56,10.54,10.55,65656.0,4.0849,4.0888,4.081,4.0849,65656.0
2018-07-12 12:00:00,10.55,10.56,10.52,10.52,112347.0,4.0849,4.0888,4.0733,4.0733,112347.0
2018-07-12 12:05:00,10.52,10.53,10.5,10.51,132594.0,4.0733,4.0772,4.0656,4.0694,132594.0
2018-07-12 12:10:00,10.52,10.52,10.47,10.51,149099.0,4.0733,4.0733,4.0539,4.0694,149099.0
2018-07-12 12:15:00,10.51,10.52,10.51,10.52,27705.0,4.0694,4.0733,4.0694,4.0733,27705.0
2018-07-12 12:20:00,10.52,10.54,10.51,10.53,82882.0,4.0733,4.081,4.0694,4.0772,82882.0
2018-07-12 12:25:00,10.53,10.54,10.52,10.54,61653.0,4.0772,4.081,4.0733,4.081,61653.0
2018-07-12 12:30:00,10.54,10.56,10.53,10.55,140397.0,4.081,4.0888,4.0772,4.0849,140397.0
2018-07-12 12:35:00,10.55,10.57,10.54,10.56,84235.0,4.0849,4.0927,4.081,4.0888,84235.0
2018-07-12 12:40:00,10.56,10.56,10.54,10.55,53046.0,4.0888,4.0888,4.081,4.0849,53046.0
2018-07-12 12:45:00,10.55,10.57,10.55,10.57,50548.0,4.0849,4.0927,4.0849,4.0927,50548.0
2018-07-12 12:50:00,10.57,10.61,10.56,10.61,253408.0,4.0927,4.1082,4.0888,4.1082,253408.0
2018-07-12 12:55:00,10.6,10.61,10.57,10.58,124213.0,4.1043,4.1082,4.0927,4.0965,124213.0
2018-07-12 13:00:00,10.58,10.59,10.56,10.58,104617.0,4.0965,4.1004,4.0888,4.0965,104617.0
2018-07-12 13:05:00,10.58,10.6,10.57,10.58,68443.0,4.0965,4.1043,4.0927,4.0965,68443.0
2018-07-12 13:10:00,10.58,10.59,10.58,10.59,24959.0,4.0965,4.1004,4.0965,4.1004,24959.0
2018-07-12 13:15:00,10.59,10.6,10.58,10.58,52111.0,4.1004,4.1043,4.0965,4.0965,52111.0
2018-07-12 13:20:00,10.57,10.58,10.56,10.58,47739.0,4.0927,4.0965,4.0888,4.0965,47739.0
2018-07-12 13:25:00,10.58,10.58,10.54,10.58,127229.0,4.0965,4.0965,4.081,4.0965,127229.0
2018-07-12 13:30:00,10.58,10.59,10.56,10.58,55524.0,4.0965,4.1004,4.0888,4.0965,55524.0
2018-07-12 13:35:00,10.58,10.6,10.57,10.6,76363.0,4.0965,4.1043,4.0927,4.1043,76363.0
2018-07-12 13:40:00,10.6,10.62,10.56,10.56,235359.0,4.1043,4.112,4.0888,4.0888,235359.0
2018-07-12 13:45:00,10.56,10.58,10.56,10.58,41102.0,4.0888,4.0965,4.0888,4.0965,41102.0
2018-07-12 13:50:00,10.58,10.58,10.55,10.58,154318.0,4.0965,4.0965,4.0849,4.0965,154318.0
2018-07-12 13:55:00,10.58,10.63,10.57,10.6,283043.0,4.0965,4.1159,4.0927,4.1043,283043.0
2018-07-12 14:00:00,10.6,10.61,10.58,10.59,70605.0,4.1043,4.1082,4.0965,4.1004,70605.0
2018-07-12 14:05:00,10.59,10.61,10.59,10.61,49084.0,4.1004,4.1082,4.1004,4.1082,49084.0
2018-07-12 14:10:00,10.6,10.61,10.56,10.56,100843.0,4.1043,4.1082,4.0888,4.0888,100843.0
2018-07-12 14:15:00,10.56,10.57,10.55,10.55,53684.0,4.0888,4.0927,4.0849,4.0849,53684.0
2018-07-12 14:20:00,10.55,10.57,10.52,10.56,110625.0,4.0849,4.0927,4.0733,4.0888,110625.0
2018-07-12 14:25:00,10.56,10.59,10.55,10.57,45794.0,4.0888,4.1004,4.0849,4.0927,45794.0
2018-07-12 14:30:00,10.57,10.6,10.55,10.58,65850.0,4.0927,4.1043,4.0849,4.0965,65850.0
2018-07-12 14:35:00,10.59,10.59,10.56,10.58,59935.0,4.1004,4.1004,4.0888,4.0965,59935.0
2018-07-12 14:40:00,10.58,10.59,10.56,10.56,93485.0,4.0965,4.1004,4.0888,4.0888,93485.0
2018-07-12 14:45:00,10.57,10.58,10.55,10.58,66274.0,4.0927,4.0965,4.0849,4.0965,66274.0
2018-07-12 14:50:00,10.58,10.6,10.56,10.59,93063.0,4.0965,4.1043,4.0888,4.1004,93063.0
2018-07-12 14:55:00,10.6,10.61,10.59,10.61,38322.0,4.1043,4.1082,4.1004,4.1082,38322.0
2018-07-12 15:00:00,10.61,10.64,10.6,10.64,155436.0,4.1082,4.1198,4.1043,4.1198,155436.0
2018-07-12 15:05:00,10.63,10.65,10.62,10.64,155919.0,4.1159,4.1236,4.112,4.1198,155919.0
2018-07-12 15:10:00,10.63,10.64,10.61,10.61,86500.0,4.1159,4.1198,4.1082,4.1082,86500.0
2018-07-12 15:15:00,10.61,10.62,10.6,10.62,106753.0,4.1082,4.112,4.1043,4.112,106753.0
2018-07-12 15:20:00,10.62,10.62,10.59,10.6,108643.0,4.112,4.112,4.1004,4.1043,108643.0
2018-07-12 15:25:00,10.6,10.61,10.59,10.6,87035.0,4.1043,4.1082,4.1004,4.1043,87035.0
2018-07-12 15:30:00,10.6,10.62,10.59,10.62,146453.0,4.1043,4.112,4.1004,4.112,146453.0
2018-07-12 15:35:00,10.62,10.63,10.61,10.62,260814.0,4.112,4.1159,4.1082,4.112,260814.0
2018-07-12 15:40:00,10.61,10.62,10.58,10.58,385096.0,4.1082,4.112,4.0965,4.0965,385096.0
2018-07-12 15:45:00,10.58,10.61,10.57,10.61,315243.0,4.0965,4.1082,4.0927,4.1082,315243.0
2018-07-12 15:50:00,10.61,10.66,10.6,10.62,967357.0,4.1082,4.1275,4.1043,4.112,967357.0
2018-07-12 15:55:00,10.63,10.64,10.62,10.63,784634.0,4.1159,4.1198,4.112,4.1159,784634.0
2018-07-13 09:30:00,10.66,10.67,10.63,10.64,244906.0,4.1275,4.1314,4.1159,4.1198,244906.0
2018-07-13 09:35:00,10.65,10.66,10.59,10.62,308247.0,4.1236,4.1275,4.1004,4.112,308247.0
2018-07-13 09:40:00,10.63,10.64,10.56,10.57,219081.0,4.1159,4.1198,4.0888,4.0927,219081.0
2018-07-13 09:45:00,10.57,10.59,10.55,10.56,203927.0,4.0927,4.1004,4.0849,4.0888,203927.0
2018-07-13 09:50:00,10.56,10.56,10.53,10.54,170732.0,4.0888,4.0888,4.0772,4.081,170732.0
2018-07-13 09:55:00,10.54,10.6,10.54,10.59,123349.0,4.081,4.1043,4.081,4.1004,123349.0
2018-07-13 10:00:00,10.59,10.63,10.58,10.59,202230.0,4.1004,4.1159,4.0965,4.1004,202230.0
2018-07-13 10:05:00,10.59,10.6,10.55,10.59,63488.0,4.1004,4.1043,4.0849,4.1004,63488.0
2018-07-13 10:10:00,10.59,10.59,10.55,10.56,66828.0,4.1004,4.1004,4.0849,4.0888,66828.0
2018-07-13 10:15:00,10.55,10.58,10.52,10.53,341587.0,4.0849,4.0965,4.0733,4.0772,341587.0
2018-07-13 10:20:00,10.53,10.57,10.53,10.54,250751.0,4.0772,4.0927,4.0772,4.081,250751.0
2018-07-13 10:25:00,10.54,10.57,10.54,10.54,108275.0,4.081,4.0927,4.081,4.081,108275.0
2018-07-13 10:30:00,10.54,10.55,10.52,10.53,129985.0,4.081,4.0849,4.0733,4.0772,129985.0
2018-07-13 10:35:00,10.52,10.57,10.52,10.56,76173.0,4.0733,4.0927,4.0733,4.0888,76173.0
2018-07-13 10:40:00,10.57,10.59,10.56,10.59,61389.0,4.0927,4.1004,4.0888,4.1004,61389.0
2018-07-13 10:45:00,10.59,10.6,10.56,10.6,159976.0,4.1004,4.1043,4.0888,4.1043,159976.0
2018-07-13 10:50:00,10.6,10.64,10.59,10.63,145071.0,4.1043,4.1198,4.1004,4.1159,145071.0
2018-07-13 10:55:00,10.63,10.66,10.6,10.65,176466.0,4.1159,4.1275,4.1043,4.1236,176466.0
2018-07-13 11:00:00,10.65,10.67,10.62,10.63,210801.0,4.1236,4.1314,4.112,4.1159,210801.0
2018-07-13 11:05:00,10.64,10.66,10.61,10.64,351041.0,4.1198,4.1275,4.1082,4.1198,351041.0
2018-07-13 11:10:00,10.63,10.65,10.63,10.64,110414.0,4.1159,4.1236,4.1159,4.1198,110414.0
2018-07-13 11:15:00,10.65,10.68,10.64,10.68,99531.0,4.1236,4.1353,4.1198,4.1353,99531.0
2018-07-13 11:20:00,10.69,10.74,10.66,10.72,494696.0,4.1391,4.1585,4.1275,4.1507,494696.0
2018-07-13 11:25:00,10.71,10.73,10.68,10.7,477098.0,4.1469,4.1546,4.1353,4.143,477098.0
2018-07-13 11:30:00,10.7,10.71,10.66,10.69,175928.0,4.143,4.1469,4.1275,4.1391,175928.0
2018-07-13 11:35:00,10.69,10.7,10.68,10.69,74499.0,4.1391,4.143,4.1353,4.1391,74499.0
2018-07-13 11:40:00,10.7,10.7,10.67,10.7,118022.0,4.143,4.143,4.1314,4.143,118022.0
2018-07-13 11:45:00,10.71,10.71,10.68,10.69,131362.0,4.1469,4.1469,4.1353,4.1391,131362.0
2018-07-13 11:50:00,10.69,10.7,10.67,10.68,35947.0,4.1391,4.143,4.1314,4.1353,35947.0
2018-07-13 11:55:00,10.68,10.7,10.67,10.68,54878.0,4.1353,4.143,4.1314,4.1353,54878.0
2018-07-13 12:00:00,10.68,10.69,10.65,10.69,117053.0,4.1353,4.1391,4.1236,4.1391,117053.0
2018-07-13 12:05:00,10.69,10.7,10.67,10.68,34854.0,4.1391,4.143,4.1314,4.1353,34854.0
2018-07-13 12:10:00,10.68,10.68,10.67,10.68,29708.0,4.1353,4.1353,4.1314,4.1353,29708.0
2018-07-13 12:15:00,10.68,10.69,10.67,10.68,36223.0,4.1353,4.1391,4.1314,4.1353,36223.0
2018-07-13 12:20:00,10.68,10.68,10.64,10.64,101522.0,4.1353,4.1353,4.1198,4.1198,101522.0
2018-07-13 12:25:00,10.65,10.67,10.64,10.67,42620.0,4.1236,4.1314,4.1198,4.1314,42620.0
2018-07-13 12:30:00,10.67,10.68,10.66,10.67,34271.0,4.1314,4.1353,4.1275,4.1314,34271.0
2018-07-13 12:35:00,10.66,10.68,10.65,10.67,60375.0,4.1275,4.1353,4.1236,4.1314,60375.0
2018-07-13 12:40:00,10.67,10.69,10.67,10.69,41724.0,4.1314,4.1391,4.1314,4.1391,41724.0
2018-07-13 12:45:00,10.69,10.69,10.68,10.69,34248.0,4.1391,4.1391,4.1353,4.1391,34248.0
2018-07-13 12:50:00,10.69,10.7,10.67,10.68,158288.0,4.1391,4.143,4.1314,4.1353,158288.0
2018-07-13 12:55:00,10.69,10.69,10.68,10.69,33311.0,4.1391,4.1391,4.1353,4.1391,33311.0
2018-07-13 13:00:00,10.69,10.7,10.68,10.69,79340.0,4.1391,4.143,4.1353,4.1391,79340.0
2018-07-13 13:05:00,10.68,10.69,10.67,10.67,37093.0,4.1353,4.1391,4.1314,4.1314,37093.0
2018-07-13 13:10:00,10.67,10.68,10.65,10.65,48143.0,4.1314,4.1353,4.1236,4.1236,48143.0
2018-07-13 13:15:00,10.66,10.66,10.64,10.64,21781.0,4.1275,4.1275,4.1198,4.1198,21781.0
2018-07-13 13:20:00,10.64,10.66,10.64,10.65,88747.0,4.1198,4.1275,4.1198,4.1236,88747.0
2018-07-13 13:25:00,10.65,10.71,10.65,10.71,421238.0,4.1236,4.1469,4.1236,4.1469,421238.0
2018-07-13 13:30:00,10.71,10.71,10.69,10.69,107287.0,4.1469,4.1469,4.1391,4.1391,107287.0
2018-07-13 13:35:00,10.69,10.69,10.67,10.68,96091.0,4.1391,4.1391,4.1314,4.1353,96091.0
2018-07-13 13:40:00,10.69,10.7,10.67,10.69,67378.0,4.1391,4.143,4.1314,4.1391,67378.0
2018-07-13 13:45:00,10.69,10.7,10.67,10.67,18252.0,4.1391,4.143,4.1314,4.1314,18252.0
2018-07-13 13:50:00,10.68,10.68,10.67,10.68,18588.0,4.1353,4.1353,4.1314,4.1353,18588.0
2018-07-13 13:55:00,10.67,10.71,10.67,10.71,74025.0,4.1314,4.1469,4.1314,4.1469,74025.0
2018-07-13 14:00:00,10.71,10.72,10.7,10.72,85172.0,4.1469,4.1507,4.143,4.1507,85172.0
2018-07-13 14:05:00,10.73,10.74,10.72,10.72,220729.0,4.1546,4.1585,4.1507,4.1507,220729.0
2018-07-13 14:10:00,10.72,10.75,10.72,10.73,92011.0,4.1507,4.1624,4.1507,4.1546,92011.0
2018-07-13 14:15:00,10.74,10.74,10.71,10.71,55166.0,4.1585,4.1585,4.1469,4.1469,55166.0
2018-07-13 14:20:00,10.71,10.73,10.71,10.72,53538.0,4.1469,4.1546,4.1469,4.1507,53538.0
2018-07-13 14:25:00,10.72,10.73,10.71,10.71,35493.0,4.1507,4.1546,4.1469,4.1469,35493.0
2018-07-13 14:30:00,10.71,10.72,10.68,10.68,51909.0,4.1469,4.1507,4.1353,4.1353,51909.0
2018-07-13 14:35:00,10.69,10.69,10.65,10.67,107434.0,4.1391,4.1391,4.1236,4.1314,107434.0
2018-07-13 14:40:00,10.67,10.67,10.65,10.65,52323.0,4.1314,4.1314,4.1236,4.1236,52323.0
2018-07-13 14:45:00,10.65,10.66,10.63,10.63,37801.0,4.1236,4.1275,4.1159,4.1159,37801.0
2018-07-13 14:50:00,10.63,10.65,10.63,10.64,56383.0,4.1159,4.1236,4.1159,4.1198,56383.0
2018-07-13 14:55:00,10.64,10.65,10.61,10.63,134527.0,4.1198,4.1236,4.1082,4.1159,134527.0
2018-07-13 15:00:00,10.63,10.66,10.62,10.65,52652.0,4.1159,4.1275,4.112,4.1236,52652.0
2018-07-13 15:05:00,10.65,10.67,10.64,10.67,104160.0,4.1236,4.1314,4.1198,4.1314,104160.0
2018-07-13 15:10:00,10.67,10.69,10.66,10.68,112575.0,4.1314,4.1391,4.1275,4.1353,112575.0
2018-07-13 15:15:00,10.68,10.72,10.67,10.7,150384.0,4.1353,4.1507,4.1314,4.143,150384.0
2018-07-13 15:20:00,10.7,10.72,10.69,10.69,182820.0,4.143,4.1507,4.1391,4.1391,182820.0
2018-07-13 15:25:00,10.69,10.7,10.69,10.7,110539.0,4.1391,4.143,4.1391,4.143,110539.0
2018-07-13 15:30:00,10.7,10.71,10.69,10.71,132341.0,4.143,4.1469,4.1391,4.1469,132341.0
2018-07-13 15:35:00,10.7,10.7,10.69,10.7,169840.0,4.143,4.143,4.1391,4.143,169840.0
2018-07-13 15:40:00,10.7,10.71,10.69,10.7,195652.0,4.143,4.1469,4.1391,4.143,195652.0
2018-07-13 15:45:00,10.7,10.72,10.7,10.71,406119.0,4.143,4.1507,4.143,4.1469,406119.0
2018-07-13 15:50:00,10.71,10.71,10.69,10.7,307503.0,4.1469,4.1469,4.1391,4.143,307503.0
2018-07-13 15:55:00,10.69,10.7,10.69,10.69,373044.0,4.1391,4.143,4.1391,4.1391,373044.0
2018-07-16 09:30:00,10.53,10.56,10.5,10.5,314671.0,4.0772,4.0888,4.0656,4.0656,314671.0
2018-07-16 09:35:00,10.5,10.54,10.49,10.5,452620.0,4.0656,4.081,4.0617,4.0656,452620.0
2018-07-16 09:40:00,10.5,10.51,10.45,10.51,180268.0,4.0656,4.0694,4.0462,4.0694,180268.0
2018-07-16 09:45:00,10.5,10.52,10.48,10.5,170999.0,4.0656,4.0733,4.0578,4.0656,170999.0
2018-07-16 09:50:00,10.49,10.52,10.48,10.52,174280.0,4.0617,4.0733,4.0578,4.0733,174280.0
2018-07-16 09:55:00,10.51,10.53,10.49,10.52,238866.0,4.0694,4.0772,4.0617,4.0733,238866.0
2018-07-16 10:00:00,10.52,10.55,10.5,10.52,186939.0,4.0733,4.0849,4.0656,4.0733,186939.0
2018-07-16 10:05:00,10.52,10.54,10.51,10.53,67912.0,4.0733,4.081,4.0694,4.0772,67912.0
2018-07-16 10:10:00,10.53,10.55,10.51,10.51,371735.0,4.0772,4.0849,4.0694,4.0694,371735.0
2018-07-16 10:15:00,10.52,10.52,10.44,10.46,262386.0,4.0733,4.0733,4.0423,4.0501,262386.0
2018-07-16 10:20:00,10.45,10.47,10.43,10.44,216424.0,4.0462,4.0539,4.0385,4.0423,216424.0
2018-07-16 10:25:00,10.44,10.47,10.43,10.44,243965.0,4.0423,4.0539,4.0385,4.0423,243965.0
2018-07-16 10:30:00,10.43,10.45,10.42,10.44,187544.0,4.0385,4.0462,4.0346,4.0423,187544.0
2018-07-16 10:35:00,10.43,10.47,10.42,10.43,102917.0,4.0385,4.0539,4.0346,4.0385,102917.0
2018-07-16 10:40:00,10.43,10.43,10.4,10.4,124103.0,4.0385,4.0385,4.0268,4.0268,124103.0
2018-07-16 10:45:00,10.41,10.42,10.37,10.4,213688.0,4.0307,4.0346,4.0152,4.0268,213688.0
2018-07-16 10:50:00,10.4,10.41,10.38,10.41,91095.0,4.0268,4.0307,4.0191,4.0307,91095.0
2018-07-16 10:55:00,10.4,10.41,10.39,10.4,49615.0,4.0268,4.0307,4.023,4.0268,49615.0
2018-07-16 11:00:00,10.4,10.43,10.39,10.43,130567.0,4.0268,4.0385,4.023,4.0385,130567.0
2018-07-16 11:05:00,10.43,10.44,10.41,10.43,161058.0,4.0385,4.0423,4.0307,4.0385,161058.0
2018-07-16 11:10:00,10.42,10.45,10.42,10.42,250798.0,4.0346,4.0462,4.0346,4.0346,250798.0
2018-07-16 11:15:00,10.42,10.44,10.42,10.43,122161.0,4.0346,4.0423,4.0346,4.0385,122161.0
2018-07-16 11:20:00,10.42,10.44,10.42,10.43,51845.0,4.0346,4.0423,4.0346,4.0385,51845.0
2018-07-16 11:25:00,10.43,10.43,10.41,10.43,133129.0,4.0385,4.0385,4.0307,4.0385,133129.0
2018-07-16 11:30:00,10.42,10.43,10.4,10.4,167927.0,4.0346,4.0385,4.0268,4.0268,167927.0
2018-07-16 11:35:00,10.4,10.42,10.39,10.39,203310.0,4.0268,4.0346,4.023,4.023,203310.0
2018-07-16 11:40:00,10.4,10.43,10.39,10.41,61428.0,4.0268,4.0385,4.023,4.0307,61428.0
2018-07-16 11:45:00,10.41,10.42,10.41,10.42,17100.0,4.0307,4.0346,4.0307,4.0346,17100.0
2018-07-16 11:50:00,10.42,10.45,10.42,10.42,66405.0,4.0346,4.0462,4.0346,4.0346,66405.0
2018-07-16 11:55:00,10.43,10.46,10.42,10.46,95610.0,4.0385,4.0501,4.0346,4.0501,95610.0
2018-07-16 12:00:00,10.46,10.48,10.44,10.47,60563.0,4.0501,4.0578,4.0423,4.0539,60563.0
2018-07-16 12:05:00,10.47,10.5,10.47,10.49,55115.0,4.0539,4.0656,4.0539,4.0617,55115.0
2018-07-16 12:10:00,10.49,10.49,10.47,10.49,34282.0,4.0617,4.0617,4.0539,4.0617,34282.0
2018-07-16 12:15:00,10.49,10.49,10.46,10.47,34057.0,4.0617,4.0617,4.0501,4.0539,34057.0
2018-07-16 12:20:00,10.47,10.48,10.45,10.46,50657.0,4.0539,4.0578,4.0462,4.0501,50657.0
2018-07-16 12:25:00,10.46,10.46,10.43,10.44,61027.0,4.0501,4.0501,4.0385,4.0423,61027.0
2018-07-16 12:30:00,10.44,10.46,10.42,10.44,196950.0,4.0423,4.0501,4.0346,4.0423,196950.0
2018-07-16 12:35:00,10.44,10.45,10.43,10.45,43202.0,4.0423,4.0462,4.0385,4.0462,43202.0
2018-07-16 12:40:00,10.45,10.45,10.44,10.45,42060.0,4.0462,4.0462,4.0423,4.0462,42060.0
2018-07-16 12:45:00,10.45,10.45,10.44,10.45,17090.0,4.0462,4.0462,4.0423,4.0462,17090.0
2018-07-16 12:50:00,10.44,10.45,10.44,10.44,22769.0,4.0423,4.0462,4.0423,4.0423,22769.0
2018-07-16 12:55:00,10.44,10.48,10.44,10.46,114142.0,4.0423,4.0578,4.0423,4.0501,114142.0
2018-07-16 13:00:00,10.46,10.47,10.45,10.45,43296.0,4.0501,4.0539,4.0462,4.0462,43296.0
2018-07-16 13:05:00,10.46,10.46,10.44,10.45,47870.0,4.0501,4.0501,4.0423,4.0462,47870.0
2018-07-16 13:10:00,10.45,10.45,10.43,10.44,100157.0,4.0462,4.0462,4.0385,4.0423,100157.0
2018-07-16 13:15:00,10.44,10.45,10.43,10.44,48924.0,4.0423,4.0462,4.0385,4.0423,48924.0
2018-07-16 13:20:00,10.44,10.44,10.42,10.42,39925.0,4.0423,4.0423,4.0346,4.0346,39925.0
2018-07-16 13:25:00,10.43,10.43,10.41,10.41,25445.0,4.0385,4.0385,4.0307,4.0307,25445.0
2018-07-16 13:30:00,10.41,10.42,10.39,10.42,84488.0,4.0307,4.0346,4.023,4.0346,84488.0
2018-07-16 13:35:00,10.42,10.45,10.41,10.44,58443.0,4.0346,4.0462,4.0307,4.0423,58443.0
2018-07-16 13:40:00,10.44,10.46,10.43,10.45,91565.0,4.0423,4.0501,4.0385,4.0462,91565.0
2018-07-16 13:45:00,10.45,10.47,10.44,10.46,116779.0,4.0462,4.0539,4.0423,4.0501,116779.0
2018-07-16 13:50:00,10.46,10.46,10.44,10.45,101783.0,4.0501,4.0501,4.0423,4.0462,101783.0
2018-07-16 13:55:00,10.46,10.47,10.45,10.46,70575.0,4.0501,4.0539,4.0462,4.0501,70575.0
2018-07-16 14:00:00,10.46,10.47,10.44,10.45,129296.0,4.0501,4.0539,4.0423,4.0462,129296.0
2018-07-16 14:05:00,10.46,10.46,10.44,10.46,72029.0,4.0501,4.0501,4.0423,4.0501,72029.0
2018-07-16 14:10:00,10.46,10.47,10.45,10.47,141784.0,4.0501,4.0539,4.0462,4.0539,141784.0
2018-07-16 14:15:00,10.46,10.49,10.46,10.48,287632.0,4.0501,4.0617,4.0501,4.0578,287632.0
2018-07-16 14:20:00,10.48,10.54,10.48,10.5,420407.0,4.0578,4.081,4.0578,4.0656,420407.0
2018-07-16 14:25:00,10.5,10.52,10.49,10.52,143130.0,4.0656,4.0733,4.0617,4.0733,143130.0
2018-07-16 14:30:00,10.52,10.53,10.51,10.51,145792.0,4.0733,4.0772,4.0694,4.0694,145792.0
2018-07-16 14:35:00,10.52,10.55,10.51,10.54,137761.0,4.0733,4.0849,4.0694,4.081,137761.0
2018-07-16 14:40:00,10.54,10.55,10.52,10.54,98077.0,4.081,4.0849,4.0733,4.081,98077.0
2018-07-16 14:45:00,10.54,10.55,10.53,10.54,37927.0,4.081,4.0849,4.0772,4.081,37927.0
2018-07-16 14:50:00,10.54,10.55,10.53,10.54,51390.0,4.081,4.0849,4.0772,4.081,51390.0
2018-07-16 14:55:00,10.55,10.55,10.54,10.54,89085.0,4.0849,4.0849,4.081,4.081,89085.0
2018-07-16 15:00:00,10.54,10.6,10.54,10.58,236353.0,4.081,4.1043,4.081,4.0965,236353.0
2018-07-16 15:05:00,10.58,10.59,10.57,10.58,342570.0,4.0965,4.1004,4.0927,4.0965,342570.0
2018-07-16 15:10:00,10.58,10.58,10.56,10.58,100866.0,4.0965,4.0965,4.0888,4.0965,100866.0
2018-07-16 15:15:00,10.58,10.59,10.57,10.59,98111.0,4.0965,4.1004,4.0927,4.1004,98111.0
2018-07-16 15:20:00,10.59,10.59,10.58,10.59,38095.0,4.1004,4.1004,4.0965,4.1004,38095.0
2018-07-16 15:25:00,10.59,10.61,10.58,10.6,64499.0,4.1004,4.1082,4.0965,4.1043,64499.0
2018-07-16 15:30:00,10.6,10.61,10.59,10.61,153769.0,4.1043,4.1082,4.1004,4.1082,153769.0
2018-07-16 15:35:00,10.61,10.61,10.6,10.61,84483.0,4.1082,4.1082,4.1043,4.1082,84483.0
2018-07-16 15:40:00,10.61,10.62,10.6,10.62,252285.0,4.1082,4.112,4.1043,4.112,252285.0
2018-07-16 15:45:00,10.62,10.63,10.6,10.62,559060.0,4.112,4.1159,4.1043,4.112,559060.0
2018-07-16 15:50:00,10.62,10.64,10.6,10.61,396246.0,4.112,4.1198,4.1043,4.1082,396246.0
2018-07-16 15:55:00,10.61,10.62,10.6,10.6,647420.0,4.1082,4.112,4.1043,4.1043,647420.0
2018-07-17 09:30:00,10.56,10.57,10.5,10.51,157125.0,4.0888,4.0927,4.0656,4.0694,157125.0
2018-07-17 09:35:00,10.51,10.57,10.51,10.51,141892.0,4.0694,4.0927,4.0694,4.0694,141892.0
2018-07-17 09:40:00,10.51,10.56,10.5,10.54,265090.0,4.0694,4.0888,4.0656,4.081,265090.0
2018-07-17 09:45:00,10.54,10.58,10.53,10.57,221046.0,4.081,4.0965,4.0772,4.0927,221046.0
2018-07-17 09:50:00,10.57,10.65,10.57,10.62,151928.0,4.0927,4.1236,4.0927,4.112,151928.0
2018-07-17 09:55:00,10.62,10.62,10.56,10.59,82312.0,4.112,4.112,4.0888,4.1004,82312.0
2018-07-17 10:00:00,10.6,10.63,10.6,10.61,130000.0,4.1043,4.1159,4.1043,4.1082,130000.0
2018-07-17 10:05:00,10.61,10.61,10.58,10.61,72836.0,4.1082,4.1082,4.0965,4.1082,72836.0
2018-07-17 10:10:00,10.61,10.68,10.61,10.68,195212.0,4.1082,4.1353,4.1082,4.1353,195212.0
2018-07-17 10:15:00,10.68,10.68,10.64,10.65,287395.0,4.1353,4.1353,4.1198,4.1236,287395.0
2018-07-17 10:20:00,10.66,10.67,10.63,10.64,157589.0,4.1275,4.1314,4.1159,4.1198,157589.0
2018-07-17 10:25:00,10.64,10.69,10.63,10.68,205883.0,4.1198,4.1391,4.1159,4.1353,205883.0
2018-07-17 10:30:00,10.68,10.72,10.67,10.72,186066.0,4.1353,4.1507,4.1314,4.1507,186066.0
2018-07-17 10:35:00,10.72,10.73,10.7,10.71,85637.0,4.1507,4.1546,4.143,4.1469,85637.0
2018-07-17 10:40:00,10.71,10.75,10.7,10.73,162756.0,4.1469,4.1624,4.143,4.1546,162756.0
2018-07-17 10:45:00,10.74,10.78,10.74,10.78,137733.0,4.1585,4.174,4.1585,4.174,137733.0
2018-07-17 10:50:00,10.78,10.78,10.73,10.74,133751.0,4.174,4.174,4.1546,4.1585,133751.0
2018-07-17 10:55:00,10.75,10.8,10.74,10.77,252653.0,4.1624,4.1817,4.1585,4.1701,252653.0
2018-07-17 11:00:00,10.78,10.79,10.76,10.79,104732.0,4.174,4.1778,4.1662,4.1778,104732.0
2018-07-17 11:05:00,10.79,10.8,10.75,10.76,142509.0,4.1778,4.1817,4.1624,4.1662,142509.0
2018-07-17 11:10:00,10.75,10.77,10.74,10.76,89998.0,4.1624,4.1701,4.1585,4.1662,89998.0
2018-07-17 11:15:00,10.76,10.77,10.75,10.77,44149.0,4.1662,4.1701,4.1624,4.1701,44149.0
2018-07-17 11:20:00,10.77,10.79,10.75,10.79,323695.0,4.1701,4.1778,4.1624,4.1778,323695.0
2018-07-17 11:25:00,10.78,10.8,10.76,10.77,110401.0,4.174,4.1817,4.1662,4.1701,110401.0
2018-07-17 11:30:00,10.77,10.79,10.75,10.78,201068.0,4.1701,4.1778,4.1624,4.174,201068.0
2018-07-17 11:35:00,10.78,10.78,10.75,10.76,61494.0,4.174,4.174,4.1624,4.1662,61494.0
2018-07-17 11:40:00,10.76,10.78,10.76,10.78,59895.0,4.1662,4.174,4.1662,4.174,59895.0
2018-07-17 11:45:00,10.78,10.8,10.77,10.78,77689.0,4.174,4.1817,4.1701,4.174,77689.0
2018-07-17 11:50:00,10.78,10.8,10.77,10.79,81906.0,4.174,4.1817,4.1701,4.1778,81906.0
2018-07-17 11:55:00,10.8,10.84,10.79,10.83,368850.0,4.1817,4.1972,4.1778,4.1933,368850.0
2018-07-17 12:00:00,10.82,10.84,10.81,10.83,106862.0,4.1895,4.1972,4.1856,4.1933,106862.0
2018-07-17 12:05:00,10.83,10.83,10.8,10.8,60371.0,4.1933,4.1933,4.1817,4.1817,60371.0
2018-07-17 12:10:00,10.81,10.82,10.8,10.8,72710.0,4.1856,4.1895,4.1817,4.1817,72710.0
2018-07-17 12:15:00,10.81,10.83,10.8,10.8,144508.0,4.1856,4.1933,4.1817,4.1817,144508.0
2018-07-17 12:20:00,10.8,10.87,10.8,10.84,328629.0,4.1817,4.2088,4.1817,4.1972,328629.0
2018-07-17 12:25:00,10.85,10.85,10.84,10.85,19277.0,4.2011,4.2011,4.1972,4.2011,19277.0
2018-07-17 12:30:00,10.85,10.87,10.82,10.86,195440.0,4.2011,4.2088,4.1895,4.205,195440.0
2018-07-17 12:35:00,10.86,10.91,10.85,10.9,373385.0,4.205,4.2243,4.2011,4.2204,373385.0
2018-07-17 12:40:00,10.91,10.92,10.9,10.92,88868.0,4.2243,4.2282,4.2204,4.2282,88868.0
2018-07-17 12:45:00,10.92,10.94,10.88,10.89,168951.0,4.2282,4.2359,4.2127,4.2166,168951.0
2018-07-17 12:50:00,10.9,10.91,10.88,10.91,160436.0,4.2204,4.2243,4.2127,4.2243,160436.0
2018-07-17 12:55:00,10.91,10.91,10.87,10.89,65741.0,4.2243,4.2243,4.2088,4.2166,65741.0
2018-07-17 13:00:00,10.88,10.9,10.88,10.88,162239.0,4.2127,4.2204,4.2127,4.2127,162239.0
2018-07-17 13:05:00,10.88,10.91,10.87,10.9,133587.0,4.2127,4.2243,4.2088,4.2204,133587.0
2018-07-17 13:10:00,10.9,10.92,10.9,10.92,139593.0,4.2204,4.2282,4.2204,4.2282,139593.0
2018-07-17 13:15:00,10.93,10.93,10.89,10.92,92807.0,4.2321,4.2321,4.2166,4.2282,92807.0
2018-07-17 13:20:00,10.92,10.93,10.9,10.91,142735.0,4.2282,4.2321,4.2204,4.2243,142735.0
2018-07-17 13:25:00,10.91,10.92,10.9,10.91,52121.0,4.2243,4.2282,4.2204,4.2243,52121.0
2018-07-17 13:30:00,10.91,10.94,10.91,10.93,95280.0,4.2243,4.2359,4.2243,4.2321,95280.0
2018-07-17 13:35:00,10.93,10.96,10.92,10.95,177809.0,4.2321,4.2437,4.2282,4.2398,177809.0
2018-07-17 13:40:00,10.95,10.97,10.92,10.94,267216.0,4.2398,4.2475,4.2282,4.2359,267216.0
2018-07-17 13:45:00,10.94,10.95,10.92,10.93,140048.0,4.2359,4.2398,4.2282,4.2321,140048.0
2018-07-17 13:50:00,10.93,10.93,10.91,10.92,61050.0,4.2321,4.2321,4.2243,4.2282,61050.0
2018-07-17 13:55:00,10.92,10.93,10.9,10.92,125211.0,4.2282,4.2321,4.2204,4.2282,125211.0
2018-07-17 14:00:00,10.93,10.93,10.88,10.88,131035.0,4.2321,4.2321,4.2127,4.2127,131035.0
2018-07-17 14:05:00,10.89,10.91,10.88,10.9,158144.0,4.2166,4.2243,4.2127,4.2204,158144.0
2018-07-17 14:10:00,10.9,10.9,10.87,10.88,157362.0,4.2204,4.2204,4.2088,4.2127,157362.0
2018-07-17 14:15:00,10.88,10.88,10.86,10.88,132055.0,4.2127,4.2127,4.205,4.2127,132055.0
2018-07-17 14:20:00,10.88,10.9,10.87,10.9,212702.0,4.2127,4.2204,4.2088,4.2204,212702.0
2018-07-17 14:25:00,10.9,10.91,10.89,10.9,142289.0,4.2204,4.2243,4.2166,4.2204,142289.0
2018-07-17 14:30:00,10.9,10.92,10.9,10.91,62291.0,4.2204,4.2282,4.2204,4.2243,62291.0
2018-07-17 14:35:00,10.91,10.93,10.9,10.93,66719.0,4.2243,4.2321,4.2204,4.2321,66719.0
2018-07-17 14:40:00,10.93,10.95,10.92,10.94,236125.0,4.2321,4.2398,4.2282,4.2359,236125.0
2018-07-17 14:45:00,10.94,10.96,10.93,10.94,115098.0,4.2359,4.2437,4.2321,4.2359,115098.0
2018-07-17 14:50:00,10.94,10.95,10.93,10.95,58867.0,4.2359,4.2398,4.2321,4.2398,58867.0
2018-07-17 14:55:00,10.94,10.95,10.91,10.92,127301.0,4.2359,4.2398,4.2243,4.2282,127301.0
2018-07-17 15:00:00,10.92,10.92,10.9,10.91,121732.0,4.2282,4.2282,4.2204,4.2243,121732.0
2018-07-17 15:05:00,10.91,10.96,10.9,10.95,564631.0,4.2243,4.2437,4.2204,4.2398,564631.0
2018-07-17 15:10:00,10.95,10.95,10.93,10.94,125404.0,4.2398,4.2398,4.2321,4.2359,125404.0
2018-07-17 15:15:00,10.93,10.94,10.93,10.93,77602.0,4.2321,4.2359,4.2321,4.2321,77602.0
2018-07-17 15:20:00,10.94,10.95,10.93,10.95,596367.0,4.2359,4.2398,4.2321,4.2398,596367.0
2018-07-17 15:25:00,10.95,10.95,10.94,10.95,100343.0,4.2398,4.2398,4.2359,4.2398,100343.0
2018-07-17 15:30:00,10.95,10.95,10.92,10.93,165575.0,4.2398,4.2398,4.2282,4.2321,165575.0
2018-07-17 15:35:00,10.92,10.95,10.92,10.95,324764.0,4.2282,4.2398,4.2282,4.2398,324764.0
2018-07-17 15:40:00,10.95,10.96,10.94,10.95,400650.0,4.2398,4.2437,4.2359,4.2398,400650.0
2018-07-17 15:45:00,10.94,10.97,10.94,10.96,711706.0,4.2359,4.2475,4.2359,4.2437,711706.0
2018-07-17 15:50:00,10.96,10.97,10.94,10.96,349593.0,4.2437,4.2475,4.2359,4.2437,349593.0
2018-07-17 15:55:00,10.95,10.96,10.95,10.96,754783.0,4.2398,4.2437,4.2398,4.2437,754783.0
2018-07-18 09:30:00,10.97,10.98,10.81,10.84,370177.0,4.2475,4.2514,4.1856,4.1972,370177.0
2018-07-18 09:35:00,10.82,10.86,10.81,10.83,290216.0,4.1895,4.205,4.1856,4.1933,290216.0
2018-07-18 09:40:00,10.83,10.83,10.76,10.8,379488.0,4.1933,4.1933,4.1662,4.1817,379488.0
2018-07-18 09:45:00,10.8,10.84,10.75,10.8,310171.0,4.1817,4.1972,4.1624,4.1817,310171.0
2018-07-18 09:50:00,10.79,10.82,10.77,10.77,209988.0,4.1778,4.1895,4.1701,4.1701,209988.0
2018-07-18 09:55:00,10.77,10.79,10.75,10.76,173876.0,4.1701,4.1778,4.1624,4.1662,173876.0
2018-07-18 10:00:00,10.76,10.79,10.75,10.79,245510.0,4.1662,4.1778,4.1624,4.1778,245510.0
2018-07-18 10:05:00,10.78,10.8,10.76,10.79,226709.0,4.174,4.1817,4.1662,4.1778,226709.0
2018-07-18 10:10:00,10.79,10.8,10.75,10.76,163640.0,4.1778,4.1817,4.1624,4.1662,163640.0
2018-07-18 10:15:00,10.75,10.76,10.73,10.76,125527.0,4.1624,4.1662,4.1546,4.1662,125527.0
2018-07-18 10:20:00,10.76,10.78,10.75,10.75,112124.0,4.1662,4.174,4.1624,4.1624,112124.0
2018-07-18 10:25:00,10.75,10.77,10.74,10.76,145259.0,4.1624,4.1701,4.1585,4.1662,145259.0
2018-07-18 10:30:00,10.76,10.78,10.66,10.77,443864.0,4.1662,4.174,4.1275,4.1701,443864.0
2018-07-18 10:35:00,10.78,10.81,10.76,10.81,168178.0,4.174,4.1856,4.1662,4.1856,168178.0
2018-07-18 10:40:00,10.8,10.81,10.75,10.77,102357.0,4.1817,4.1856,4.1624,4.1701,102357.0
2018-07-18 10:45:00,10.77,10.78,10.74,10.78,216418.0,4.1701,4.174,4.1585,4.174,216418.0
2018-07-18 10:50:00,10.78,10.8,10.77,10.8,94766.0,4.174,4.1817,4.1701,4.1817,94766.0
2018-07-18 10:55:00,10.8,10.83,10.79,10.83,148041.0,4.1817,4.1933,4.1778,4.1933,148041.0
2018-07-18 11:00:00,10.83,10.86,10.82,10.83,106468.0,4.1933,4.205,4.1895,4.1933,106468.0
2018-07-18 11:05:00,10.83,10.9,10.82,10.88,137738.0,4.1933,4.2204,4.1895,4.2127,137738.0
2018-07-18 11:10:00,10.88,10.89,10.86,10.88,75807.0,4.2127,4.2166,4.205,4.2127,75807.0
2018-07-18 11:15:00,10.88,10.91,10.87,10.89,200644.0,4.2127,4.2243,4.2088,4.2166,200644.0
2018-07-18 11:20:00,10.89,10.9,10.86,10.87,153505.0,4.2166,4.2204,4.205,4.2088,153505.0
2018-07-18 11:25:00,10.87,10.87,10.83,10.83,164550.0,4.2088,4.2088,4.1933,4.1933,164550.0
2018-07-18 11:30:00,10.83,10.84,10.82,10.84,138121.0,4.1933,4.1972,4.1895,4.1972,138121.0
2018-07-18 11:35:00,10.84,10.84,10.8,10.8,81883.0,4.1972,4.1972,4.1817,4.1817,81883.0
2018-07-18 11:40:00,10.8,10.82,10.79,10.8,157527.0,4.1817,4.1895,4.1778,4.1817,157527.0
2018-07-18 11:45:00,10.8,10.81,10.79,10.8,91823.0,4.1817,4.1856,4.1778,4.1817,91823.0
2018-07-18 11:50:00,10.8,10.84,10.8,10.83,102876.0,4.1817,4.1972,4.1817,4.1933,102876.0
2018-07-18 11:55:00,10.84,10.87,10.83,10.86,57468.0,4.1972,4.2088,4.1933,4.205,57468.0
2018-07-18 12:00:00,10.86,10.87,10.83,10.86,47473.0,4.205,4.2088,4.1933,4.205,47473.0
2018-07-18 12:05:00,10.86,10.91,10.86,10.91,207402.0,4.205,4.2243,4.205,4.2243,207402.0
2018-07-18 12:10:00,10.91,10.95,10.89,10.94,224498.0,4.2243,4.2398,4.2166,4.2359,224498.0
2018-07-18 12:15:00,10.95,10.96,10.9,10.93,404259.0,4.2398,4.2437,4.2204,4.2321,404259.0
2018-07-18 12:20:00,10.93,10.95,10.93,10.95,121446.0,4.2321,4.2398,4.2321,4.2398,121446.0
2018-07-18 12:25:00,10.94,10.95,10.93,10.94,98423.0,4.2359,4.2398,4.2321,4.2359,98423.0
2018-07-18 12:30:00,10.94,10.94,10.89,10.9,196691.0,4.2359,4.2359,4.2166,4.2204,196691.0
2018-07-18 12:35:00,10.9,10.91,10.89,10.9,70386.0,4.2204,4.2243,4.2166,4.2204,70386.0
2018-07-18 12:40:00,10.91,10.91,10.89,10.91,96703.0,4.2243,4.2243,4.2166,4.2243,96703.0
2018-07-18 12:45:00,10.91,10.92,10.89,10.91,71056.0,4.2243,4.2282,4.2166,4.2243,71056.0
2018-07-18 12:50:00,10.9,10.93,10.9,10.93,98382.0,4.2204,4.2321,4.2204,4.2321,98382.0
2018-07-18 12:55:00,10.92,10.93,10.89,10.9,78145.0,4.2282,4.2321,4.2166,4.2204,78145.0
2018-07-18 13:00:00,10.9,10.94,10.89,10.93,111475.0,4.2204,4.2359,4.2166,4.2321,111475.0
2018-07-18 13:05:00,10.92,10.94,10.92,10.92,170431.0,4.2282,4.2359,4.2282,4.2282,170431.0
2018-07-18 13:10:00,10.93,10.93,10.91,10.92,71535.0,4.2321,4.2321,4.2243,4.2282,71535.0
2018-07-18 13:15:00,10.92,10.93,10.91,10.91,48948.0,4.2282,4.2321,4.2243,4.2243,48948.0
2018-07-18 13:20:00,10.91,10.91,10.88,10.9,470057.0,4.2243,4.2243,4.2127,4.2204,470057.0
2018-07-18 13:25:00,10.9,10.91,10.89,10.91,118148.0,4.2204,4.2243,4.2166,4.2243,118148.0
2018-07-18 13:30:00,10.91,10.91,10.87,10.88,128807.0,4.2243,4.2243,4.2088,4.2127,128807.0
2018-07-18 13:35:00,10.88,10.89,10.86,10.86,164764.0,4.2127,4.2166,4.205,4.205,164764.0
2018-07-18 13:40:00,10.87,10.87,10.85,10.86,130193.0,4.2088,4.2088,4.2011,4.205,130193.0
2018-07-18 13:45:00,10.87,10.87,10.84,10.84,110158.0,4.2088,4.2088,4.1972,4.1972,110158.0
2018-07-18 13:50:00,10.84,10.85,10.83,10.84,203903.0,4.1972,4.2011,4.1933,4.1972,203903.0
2018-07-18 13:55:00,10.85,10.86,10.83,10.85,205852.0,4.2011,4.205,4.1933,4.2011,205852.0
2018-07-18 14:00:00,10.85,10.86,10.84,10.85,53944.0,4.2011,4.205,4.1972,4.2011,53944.0
2018-07-18 14:05:00,10.85,10.87,10.84,10.86,126433.0,4.2011,4.2088,4.1972,4.205,126433.0
2018-07-18 14:10:00,10.86,10.89,10.85,10.88,121398.0,4.205,4.2166,4.2011,4.2127,121398.0
2018-07-18 14:15:00,10.88,10.89,10.87,10.89,204971.0,4.2127,4.2166,4.2088,4.2166,204971.0
2018-07-18 14:20:00,10.88,10.89,10.87,10.88,66764.0,4.2127,4.2166,4.2088,4.2127,66764.0
2018-07-18 14:25:00,10.88,10.88,10.84,10.86,212067.0,4.2127,4.2127,4.1972,4.205,212067.0
2018-07-18 14:30:00,10.86,10.9,10.86,10.9,188252.0,4.205,4.2204,4.205,4.2204,188252.0
2018-07-18 14:35:00,10.9,10.9,10.89,10.9,24703.0,4.2204,4.2204,4.2166,4.2204,24703.0
2018-07-18 14:40:00,10.9,10.9,10.88,10.9,88922.0,4.2204,4.2204,4.2127,4.2204,88922.0
2018-07-18 14:45:00,10.9,10.91,10.89,10.89,84593.0,4.2204,4.2243,4.2166,4.2166,84593.0
2018-07-18 14:50:00,10.89,10.9,10.87,10.9,117000.0,4.2166,4.2204,4.2088,4.2204,117000.0
2018-07-18 14:55:00,10.9,10.91,10.88,10.9,260199.0,4.2204,4.2243,4.2127,4.2204,260199.0
2018-07-18 15:00:00,10.91,10.91,10.9,10.91,55268.0,4.2243,4.2243,4.2204,4.2243,55268.0
2018-07-18 15:05:00,10.9,10.9,10.87,10.87,176270.0,4.2204,4.2204,4.2088,4.2088,176270.0
2018-07-18 15:10:00,10.88,10.89,10.84,10.85,131945.0,4.2127,4.2166,4.1972,4.2011,131945.0
2018-07-18 15:15:00,10.84,10.86,10.84,10.85,76438.0,4.1972,4.205,4.1972,4.2011,76438.0
2018-07-18 15:20:00,10.85,10.85,10.82,10.83,170006.0,4.2011,4.2011,4.1895,4.1933,170006.0
2018-07-18 15:25:00,10.83,10.83,10.8,10.8,68855.0,4.1933,4.1933,4.1817,4.1817,68855.0
2018-07-18 15:30:00,10.8,10.83,10.8,10.81,324320.0,4.1817,4.1933,4.1817,4.1856,324320.0
2018-07-18 15:35:00,10.8,10.82,10.8,10.8,133759.0,4.1817,4.1895,4.1817,4.1817,133759.0
2018-07-18 15:40:00,10.81,10.81,10.78,10.79,289550.0,4.1856,4.1856,4.174,4.1778,289550.0
2018-07-18 15:45:00,10.79,10.8,10.77,10.8,593610.0,4.1778,4.1817,4.1701,4.1817,593610.0
2018-07-18 15:50:00,10.8,10.8,10.7,10.71,2163809.0,4.1817,4.1817,4.143,4.1469,2163809.0
2018-07-18 15:55:00,10.71,10.72,10.7,10.72,990818.0,4.1469,4.1507,4.143,4.1507,990818.0
2018-07-19 09:30:00,10.62,10.68,10.59,10.67,701089.0,4.112,4.1353,4.1004,4.1314,701089.0
2018-07-19 09:35:00,10.67,10.75,10.65,10.66,431437.0,4.1314,4.1624,4.1236,4.1275,431437.0
2018-07-19 09:40:00,10.66,10.71,10.6,10.61,261210.0,4.1275,4.1469,4.1043,4.1082,261210.0
2018-07-19 09:45:00,10.61,10.63,10.53,10.55,440981.0,4.1082,4.1159,4.0772,4.0849,440981.0
2018-07-19 09:50:00,10.56,10.56,10.47,10.49,711876.0,4.0888,4.0888,4.0539,4.0617,711876.0
2018-07-19 09:55:00,10.48,10.54,10.48,10.52,523440.0,4.0578,4.081,4.0578,4.0733,523440.0
2018-07-19 10:00:00,10.53,10.59,10.51,10.59,485351.0,4.0772,4.1004,4.0694,4.1004,485351.0
2018-07-19 10:05:00,10.59,10.6,10.56,10.57,264586.0,4.1004,4.1043,4.0888,4.0927,264586.0
2018-07-19 10:10:00,10.58,10.61,10.56,10.59,377970.0,4.0965,4.1082,4.0888,4.1004,377970.0
2018-07-19 10:15:00,10.59,10.63,10.58,10.62,126201.0,4.1004,4.1159,4.0965,4.112,126201.0
2018-07-19 10:20:00,10.63,10.64,10.61,10.62,196598.0,4.1159,4.1198,4.1082,4.112,196598.0
2018-07-19 10:25:00,10.61,10.65,10.61,10.63,160167.0,4.1082,4.1236,4.1082,4.1159,160167.0
2018-07-19 10:30:00,10.63,10.66,10.62,10.65,177151.0,4.1159,4.1275,4.112,4.1236,177151.0
2018-07-19 10:35:00,10.65,10.66,10.62,10.63,222979.0,4.1236,4.1275,4.112,4.1159,222979.0
2018-07-19 10:40:00,10.63,10.64,10.59,10.61,257609.0,4.1159,4.1198,4.1004,4.1082,257609.0
2018-07-19 10:45:00,10.61,10.65,10.58,10.64,138991.0,4.1082,4.1236,4.0965,4.1198,138991.0
2018-07-19 10:50:00,10.64,10.69,10.63,10.69,110896.0,4.1198,4.1391,4.1159,4.1391,110896.0
2018-07-19 10:55:00,10.69,10.7,10.67,10.68,232044.0,4.1391,4.143,4.1314,4.1353,232044.0
2018-07-19 11:00:00,10.68,10.69,10.67,10.67,166633.0,4.1353,4.1391,4.1314,4.1314,166633.0
2018-07-19 11:05:00,10.67,10.7,10.66,10.68,67811.0,4.1314,4.143,4.1275,4.1353,67811.0
2018-07-19 11:10:00,10.67,10.68,10.63,10.64,170192.0,4.1314,4.1353,4.1159,4.1198,170192.0
2018-07-19 11:15:00,10.65,10.65,10.61,10.61,117668.0,4.1236,4.1236,4.1082,4.1082,117668.0
2018-07-19 11:20:00,10.61,10.64,10.59,10.62,223894.0,4.1082,4.1198,4.1004,4.112,223894.0
2018-07-19 11:25:00,10.62,10.64,10.62,10.62,180188.0,4.112,4.1198,4.112,4.112,180188.0
2018-07-19 11:30:00,10.61,10.64,10.59,10.63,120421.0,4.1082,4.1198,4.1004,4.1159,120421.0
2018-07-19 11:35:00,10.63,10.63,10.61,10.62,89847.0,4.1159,4.1159,4.1082,4.112,89847.0
2018-07-19 11:40:00,10.62,10.63,10.61,10.62,80160.0,4.112,4.1159,4.1082,4.112,80160.0
2018-07-19 11:45:00,10.62,10.62,10.58,10.59,194705.0,4.112,4.112,4.0965,4.1004,194705.0
2018-07-19 11:50:00,10.59,10.62,10.57,10.61,230830.0,4.1004,4.112,4.0927,4.1082,230830.0
2018-07-19 11:55:00,10.61,10.61,10.59,10.61,45194.0,4.1082,4.1082,4.1004,4.1082,45194.0
2018-07-19 12:00:00,10.61,10.64,10.61,10.64,48566.0,4.1082,4.1198,4.1082,4.1198,48566.0
2018-07-19 12:05:00,10.64,10.65,10.63,10.64,86613.0,4.1198,4.1236,4.1159,4.1198,86613.0
2018-07-19 12:10:00,10.64,10.66,10.63,10.65,33263.0,4.1198,4.1275,4.1159,4.1236,33263.0
2018-07-19 12:15:00,10.65,10.66,10.64,10.65,47169.0,4.1236,4.1275,4.1198,4.1236,47169.0
2018-07-19 12:20:00,10.65,10.66,10.63,10.64,104614.0,4.1236,4.1275,4.1159,4.1198,104614.0
2018-07-19 12:25:00,10.64,10.65,10.63,10.64,19537.0,4.1198,4.1236,4.1159,4.1198,19537.0
2018-07-19 12:30:00,10.64,10.66,10.62,10.66,51037.0,4.1198,4.1275,4.112,4.1275,51037.0
2018-07-19 12:35:00,10.65,10.67,10.65,10.65,54893.0,4.1236,4.1314,4.1236,4.1236,54893.0
2018-07-19 12:40:00,10.65,10.67,10.64,10.65,63477.0,4.1236,4.1314,4.1198,4.1236,63477.0
2018-07-19 12:45:00,10.65,10.65,10.61,10.63,39495.0,4.1236,4.1236,4.1082,4.1159,39495.0
2018-07-19 12:50:00,10.62,10.64,10.61,10.62,85628.0,4.112,4.1198,4.1082,4.112,85628.0
2018-07-19 12:55:00,10.62,10.64,10.61,10.63,38923.0,4.112,4.1198,4.1082,4.1159,38923.0
2018-07-19 13:00:00,10.63,10.65,10.62,10.63,119123.0,4.1159,4.1236,4.112,4.1159,119123.0
2018-07-19 13:05:00,10.63,10.68,10.63,10.65,180189.0,4.1159,4.1353,4.1159,4.1236,180189.0
2018-07-19 13:10:00,10.66,10.66,10.63,10.66,68586.0,4.1275,4.1275,4.1159,4.1275,68586.0
2018-07-19 13:15:00,10.65,10.73,10.65,10.71,112465.0,4.1236,4.1546,4.1236,4.1469,112465.0
2018-07-19 13:20:00,10.71,10.72,10.69,10.7,133287.0,4.1469,4.1507,4.1391,4.143,133287.0
2018-07-19 13:25:00,10.7,10.73,10.69,10.71,153924.0,4.143,4.1546,4.1391,4.1469,153924.0
2018-07-19 13:30:00,10.71,10.74,10.7,10.74,57354.0,4.1469,4.1585,4.143,4.1585,57354.0
2018-07-19 13:35:00,10.74,10.77,10.73,10.76,119212.0,4.1585,4.1701,4.1546,4.1662,119212.0
2018-07-19 13:40:00,10.76,10.77,10.71,10.71,336208.0,4.1662,4.1701,4.1469,4.1469,336208.0
2018-07-19 13:45:00,10.71,10.72,10.69,10.69,165705.0,4.1469,4.1507,4.1391,4.1391,165705.0
2018-07-19 13:50:00,10.68,10.7,10.66,10.7,94012.0,4.1353,4.143,4.1275,4.143,94012.0
2018-07-19 13:55:00,10.7,10.71,10.68,10.71,70449.0,4.143,4.1469,4.1353,4.1469,70449.0
2018-07-19 14:00:00,10.71,10.74,10.7,10.74,149202.0,4.1469,4.1585,4.143,4.1585,149202.0
2018-07-19 14:05:00,10.74,10.76,10.68,10.68,326537.0,4.1585,4.1662,4.1353,4.1353,326537.0
2018-07-19 14:10:00,10.68,10.69,10.67,10.68,104189.0,4.1353,4.1391,4.1314,4.1353,104189.0
2018-07-19 14:15:00,10.68,10.69,10.67,10.69,31019.0,4.1353,4.1391,4.1314,4.1391,31019.0
2018-07-19 14:20:00,10.69,10.71,10.67,10.71,69401.0,4.1391,4.1469,4.1314,4.1469,69401.0
2018-07-19 14:25:00,10.71,10.73,10.7,10.73,96788.0,4.1469,4.1546,4.143,4.1546,96788.0
2018-07-19 14:30:00,10.72,10.75,10.71,10.74,125841.0,4.1507,4.1624,4.1469,4.1585,125841.0
2018-07-19 14:35:00,10.74,10.75,10.7,10.72,158826.0,4.1585,4.1624,4.143,4.1507,158826.0
2018-07-19 14:40:00,10.71,10.72,10.69,10.7,38233.0,4.1469,4.1507,4.1391,4.143,38233.0
2018-07-19 14:45:00,10.7,10.71,10.68,10.71,72152.0,4.143,4.1469,4.1353,4.1469,72152.0
2018-07-19 14:50:00,10.71,10.71,10.68,10.69,87470.0,4.1469,4.1469,4.1353,4.1391,87470.0
2018-07-19 14:55:00,10.69,10.69,10.66,10.68,109812.0,4.1391,4.1391,4.1275,4.1353,109812.0
2018-07-19 15:00:00,10.68,10.71,10.67,10.7,54937.0,4.1353,4.1469,4.1314,4.143,54937.0
2018-07-19 15:05:00,10.71,10.71,10.69,10.7,83915.0,4.1469,4.1469,4.1391,4.143,83915.0
2018-07-19 15:10:00,10.7,10.71,10.67,10.68,202036.0,4.143,4.1469,4.1314,4.1353,202036.0
2018-07-19 15:15:00,10.68,10.69,10.66,10.68,193499.0,4.1353,4.1391,4.1275,4.1353,193499.0
2018-07-19 15:20:00,10.68,10.69,10.67,10.68,61806.0,4.1353,4.1391,4.1314,4.1353,61806.0
2018-07-19 15:25:00,10.68,10.68,10.64,10.66,265419.0,4.1353,4.1353,4.1198,4.1275,265419.0
2018-07-19 15:30:00,10.66,10.68,10.65,10.67,163963.0,4.1275,4.1353,4.1236,4.1314,163963.0
2018-07-19 15:35:00,10.67,10.67,10.64,10.67,100151.0,4.1314,4.1314,4.1198,4.1314,100151.0
2018-07-19 15:40:00,10.67,10.67,10.64,10.67,140901.0,4.1314,4.1314,4.1198,4.1314,140901.0
2018-07-19 15:45:00,10.67,10.84,10.65,10.79,1792416.0,4.1314,4.1972,4.1236,4.1778,1792416.0
2018-07-19 15:50:00,10.79,10.8,10.75,10.79,609517.0,4.1778,4.1817,4.1624,4.1778,609517.0
2018-07-19 15:55:00,10.79,10.79,10.73,10.78,2770408.0,4.1778,4.1778,4.1546,4.174,2770408.0
2018-07-20 09:30:00,11.32,11.36,11.23,11.27,1466260.0,4.3831,4.3986,4.3482,4.3637,1466260.0
2018-07-20 09:35:00,11.27,11.34,11.26,11.31,1156370.0,4.3637,4.3908,4.3598,4.3792,1156370.0
2018-07-20 09:40:00,11.31,11.4,11.3,11.35,1032393.0,4.3792,4.414,4.3753,4.3947,1032393.0
2018-07-20 09:45:00,11.35,11.45,11.34,11.45,1301497.0,4.3947,4.4334,4.3908,4.4334,1301497.0
2018-07-20 09:50:00,11.45,11.46,11.34,11.38,1018225.0,4.4334,4.4373,4.3908,4.4063,1018225.0
2018-07-20 09:55:00,11.38,11.43,11.37,11.42,750700.0,4.4063,4.4257,4.4024,4.4218,750700.0
2018-07-20 10:00:00,11.42,11.45,11.39,11.41,722826.0,4.4218,4.4334,4.4102,4.4179,722826.0
2018-07-20 10:05:00,11.41,11.42,11.36,11.38,680746.0,4.4179,4.4218,4.3986,4.4063,680746.0
2018-07-20 10:10:00,11.39,11.41,11.3,11.31,750829.0,4.4102,4.4179,4.3753,4.3792,750829.0
2018-07-20 10:15:00,11.31,11.37,11.29,11.36,742896.0,4.3792,4.4024,4.3714,4.3986,742896.0
2018-07-20 10:20:00,11.36,11.48,11.35,11.46,690103.0,4.3986,4.445,4.3947,4.4373,690103.0
2018-07-20 10:25:00,11.46,11.48,11.42,11.47,476882.0,4.4373,4.445,4.4218,4.4411,476882.0
2018-07-20 10:30:00,11.47,11.47,11.38,11.42,1153917.0,4.4411,4.4411,4.4063,4.4218,1153917.0
2018-07-20 10:35:00,11.42,11.44,11.39,11.42,293923.0,4.4218,4.4295,4.4102,4.4218,293923.0
2018-07-20 10:40:00,11.41,11.44,11.39,11.41,277079.0,4.4179,4.4295,4.4102,4.4179,277079.0
2018-07-20 10:45:00,11.41,11.44,11.32,11.4,1019571.0,4.4179,4.4295,4.3831,4.414,1019571.0
2018-07-20 10:50:00,11.39,11.41,11.37,11.38,316885.0,4.4102,4.4179,4.4024,4.4063,316885.0
2018-07-20 10:55:00,11.39,11.43,11.38,11.43,788019.0,4.4102,4.4257,4.4063,4.4257,788019.0
2018-07-20 11:00:00,11.43,11.45,11.4,11.42,1185792.0,4.4257,4.4334,4.414,4.4218,1185792.0
2018-07-20 11:05:00,11.42,11.43,11.39,11.41,381463.0,4.4218,4.4257,4.4102,4.4179,381463.0
2018-07-20 11:10:00,11.41,11.42,11.35,11.38,1130203.0,4.4179,4.4218,4.3947,4.4063,1130203.0
2018-07-20 11:15:00,11.38,11.4,11.36,11.38,238962.0,4.4063,4.414,4.3986,4.4063,238962.0
2018-07-20 11:20:00,11.38,11.4,11.36,11.38,170648.0,4.4063,4.414,4.3986,4.4063,170648.0
2018-07-20 11:25:00,11.38,11.39,11.32,11.36,346217.0,4.4063,4.4102,4.3831,4.3986,346217.0
2018-07-20 11:30:00,11.35,11.36,11.33,11.35,240059.0,4.3947,4.3986,4.3869,4.3947,240059.0
2018-07-20 11:35:00,11.35,11.35,11.32,11.33,402488.0,4.3947,4.3947,4.3831,4.3869,402488.0
2018-07-20 11:40:00,11.33,11.33,11.29,11.32,409266.0,4.3869,4.3869,4.3714,4.3831,409266.0
2018-07-20 11:45:00,11.32,11.33,11.28,11.31,211783.0,4.3831,4.3869,4.3676,4.3792,211783.0
2018-07-20 11:50:00,11.31,11.31,11.28,11.3,131386.0,4.3792,4.3792,4.3676,4.3753,131386.0
2018-07-20 11:55:00,11.29,11.31,11.27,11.27,370336.0,4.3714,4.3792,4.3637,4.3637,370336.0
2018-07-20 12:00:00,11.27,11.28,11.23,11.24,322579.0,4.3637,4.3676,4.3482,4.3521,322579.0
2018-07-20 12:05:00,11.24,11.27,11.22,11.26,274422.0,4.3521,4.3637,4.3443,4.3598,274422.0
2018-07-20 12:10:00,11.26,11.28,11.25,11.27,369898.0,4.3598,4.3676,4.356,4.3637,369898.0
2018-07-20 12:15:00,11.27,11.29,11.26,11.28,221249.0,4.3637,4.3714,4.3598,4.3676,221249.0
2018-07-20 12:20:00,11.28,11.32,11.27,11.32,492543.0,4.3676,4.3831,4.3637,4.3831,492543.0
2018-07-20 12:25:00,11.32,11.33,11.3,11.33,202385.0,4.3831,4.3869,4.3753,4.3869,202385.0
2018-07-20 12:30:00,11.33,11.36,11.32,11.35,387300.0,4.3869,4.3986,4.3831,4.3947,387300.0
2018-07-20 12:35:00,11.35,11.38,11.34,11.35,333573.0,4.3947,4.4063,4.3908,4.3947,333573.0
2018-07-20 12:40:00,11.35,11.37,11.35,11.36,137269.0,4.3947,4.4024,4.3947,4.3986,137269.0
2018-07-20 12:45:00,11.36,11.39,11.35,11.38,278241.0,4.3986,4.4102,4.3947,4.4063,278241.0
2018-07-20 12:50:00,11.38,11.39,11.34,11.35,398220.0,4.4063,4.4102,4.3908,4.3947,398220.0
2018-07-20 12:55:00,11.35,11.35,11.32,11.33,122868.0,4.3947,4.3947,4.3831,4.3869,122868.0
2018-07-20 13:00:00,11.33,11.34,11.32,11.33,559273.0,4.3869,4.3908,4.3831,4.3869,559273.0
2018-07-20 13:05:00,11.33,11.34,11.32,11.33,478042.0,4.3869,4.3908,4.3831,4.3869,478042.0
2018-07-20 13:10:00,11.33,11.34,11.3,11.32,958488.0,4.3869,4.3908,4.3753,4.3831,958488.0
2018-07-20 13:15:00,11.32,11.34,11.31,11.32,899787.0,4.3831,4.3908,4.3792,4.3831,899787.0
2018-07-20 13:20:00,11.32,11.34,11.31,11.32,245965.0,4.3831,4.3908,4.3792,4.3831,245965.0
2018-07-20 13:25:00,11.32,11.37,11.3,11.37,408289.0,4.3831,4.4024,4.3753,4.4024,408289.0
2018-07-20 13:30:00,11.36,11.4,11.36,11.38,218814.0,4.3986,4.414,4.3986,4.4063,218814.0
2018-07-20 13:35:00,11.38,11.38,11.36,11.38,156199.0,4.4063,4.4063,4.3986,4.4063,156199.0
2018-07-20 13:40:00,11.38,11.38,11.35,11.36,132858.0,4.4063,4.4063,4.3947,4.3986,132858.0
2018-07-20 13:45:00,11.36,11.38,11.35,11.37,208905.0,4.3986,4.4063,4.3947,4.4024,208905.0
2018-07-20 13:50:00,11.37,11.38,11.36,11.38,88764.0,4.4024,4.4063,4.3986,4.4063,88764.0
2018-07-20 13:55:00,11.38,11.39,11.37,11.38,136925.0,4.4063,4.4102,4.4024,4.4063,136925.0
2018-07-20 14:00:00,11.38,11.4,11.37,11.38,317948.0,4.4063,4.414,4.4024,4.4063,317948.0
2018-07-20 14:05:00,11.38,11.39,11.36,11.38,146034.0,4.4063,4.4102,4.3986,4.4063,146034.0
2018-07-20 14:10:00,11.38,11.39,11.37,11.37,173783.0,4.4063,4.4102,4.4024,4.4024,173783.0
2018-07-20 14:15:00,11.38,11.4,11.37,11.38,184559.0,4.4063,4.414,4.4024,4.4063,184559.0
2018-07-20 14:20:00,11.38,11.38,11.36,11.38,113593.0,4.4063,4.4063,4.3986,4.4063,113593.0
2018-07-20 14:25:00,11.38,11.39,11.37,11.37,169320.0,4.4063,4.4102,4.4024,4.4024,169320.0
2018-07-20 14:30:00,11.37,11.38,11.32,11.34,207117.0,4.4024,4.4063,4.3831,4.3908,207117.0
2018-07-20 14:35:00,11.33,11.35,11.31,11.32,144013.0,4.3869,4.3947,4.3792,4.3831,144013.0
2018-07-20 14:40:00,11.32,11.33,11.3,11.33,122043.0,4.3831,4.3869,4.3753,4.3869,122043.0
2018-07-20 14:45:00,11.33,11.33,11.31,11.33,112059.0,4.3869,4.3869,4.3792,4.3869,112059.0
2018-07-20 14:50:00,11.33,11.33,11.32,11.33,126798.0,4.3869,4.3869,4.3831,4.3869,126798.0
2018-07-20 14:55:00,11.33,11.34,11.33,11.34,114066.0,4.3869,4.3908,4.3869,4.3908,114066.0
2018-07-20 15:00:00,11.33,11.35,11.32,11.35,115339.0,4.3869,4.3947,4.3831,4.3947,115339.0
2018-07-20 15:05:00,11.35,11.36,11.32,11.35,280123.0,4.3947,4.3986,4.3831,4.3947,280123.0
2018-07-20 15:10:00,11.35,11.36,11.34,11.36,212653.0,4.3947,4.3986,4.3908,4.3986,212653.0
2018-07-20 15:15:00,11.36,11.38,11.35,11.38,157537.0,4.3986,4.4063,4.3947,4.4063,157537.0
2018-07-20 15:20:00,11.38,11.38,11.35,11.36,310738.0,4.4063,4.4063,4.3947,4.3986,310738.0
2018-07-20 15:25:00,11.36,11.37,11.35,11.36,210911.0,4.3986,4.4024,4.3947,4.3986,210911.0
2018-07-20 15:30:00,11.36,11.36,11.34,11.36,167802.0,4.3986,4.3986,4.3908,4.3986,167802.0
2018-07-20 15:35:00,11.36,11.36,11.34,11.36,282768.0,4.3986,4.3986,4.3908,4.3986,282768.0
2018-07-20 15:40:00,11.36,11.36,11.35,11.36,511321.0,4.3986,4.3986,4.3947,4.3986,511321.0
2018-07-20 15:45:00,11.36,11.37,11.35,11.36,705415.0,4.3986,4.4024,4.3947,4.3986,705415.0
2018-07-20 15:50:00,11.35,11.36,11.34,11.35,416682.0,4.3947,4.3986,4.3908,4.3947,416682.0
2018-07-20 15:55:00,11.35,11.35,11.34,11.35,1398167.0,4.3947,4.3947,4.3908,4.3947,1398167.0
2018-07-23 09:30:00,11.34,11.37,11.28,11.28,507220.0,4.3908,4.4024,4.3676,4.3676,507220.0
2018-07-23 09:35:00,11.29,11.31,11.28,11.29,190962.0,4.3714,4.3792,4.3676,4.3714,190962.0
2018-07-23 09:40:00,11.29,11.29,11.17,11.23,926093.0,4.3714,4.3714,4.325,4.3482,926093.0
2018-07-23 09:45:00,11.23,11.29,11.23,11.27,224605.0,4.3482,4.3714,4.3482,4.3637,224605.0
2018-07-23 09:50:00,11.28,11.31,11.25,11.29,159362.0,4.3676,4.3792,4.356,4.3714,159362.0
2018-07-23 09:55:00,11.3,11.34,11.28,11.32,273795.0,4.3753,4.3908,4.3676,4.3831,273795.0
2018-07-23 10:00:00,11.32,11.39,11.31,11.36,661979.0,4.3831,4.4102,4.3792,4.3986,661979.0
2018-07-23 10:05:00,11.37,11.38,11.3,11.32,190057.0,4.4024,4.4063,4.3753,4.3831,190057.0
2018-07-23 10:10:00,11.32,11.33,11.28,11.33,179766.0,4.3831,4.3869,4.3676,4.3869,179766.0
2018-07-23 10:15:00,11.32,11.33,11.28,11.3,209320.0,4.3831,4.3869,4.3676,4.3753,209320.0
2018-07-23 10:20:00,11.3,11.36,11.29,11.34,287811.0,4.3753,4.3986,4.3714,4.3908,287811.0
2018-07-23 10:25:00,11.33,11.34,11.29,11.3,167194.0,4.3869,4.3908,4.3714,4.3753,167194.0
2018-07-23 10:30:00,11.3,11.34,11.29,11.32,80030.0,4.3753,4.3908,4.3714,4.3831,80030.0
2018-07-23 10:35:00,11.32,11.35,11.32,11.34,46576.0,4.3831,4.3947,4.3831,4.3908,46576.0
2018-07-23 10:40:00,11.34,11.36,11.33,11.36,117961.0,4.3908,4.3986,4.3869,4.3986,117961.0
2018-07-23 10:45:00,11.36,11.37,11.32,11.35,139109.0,4.3986,4.4024,4.3831,4.3947,139109.0
2018-07-23 10:50:00,11.35,11.37,11.34,11.37,159379.0,4.3947,4.4024,4.3908,4.4024,159379.0
2018-07-23 10:55:00,11.36,11.37,11.33,11.35,85595.0,4.3986,4.4024,4.3869,4.3947,85595.0
2018-07-23 11:00:00,11.35,11.36,11.33,11.34,111544.0,4.3947,4.3986,4.3869,4.3908,111544.0
2018-07-23 11:05:00,11.34,11.35,11.32,11.33,138632.0,4.3908,4.3947,4.3831,4.3869,138632.0
2018-07-23 11:10:00,11.34,11.37,11.34,11.36,145893.0,4.3908,4.4024,4.3908,4.3986,145893.0
2018-07-23 11:15:00,11.36,11.37,11.34,11.36,199661.0,4.3986,4.4024,4.3908,4.3986,199661.0
2018-07-23 11:20:00,11.36,11.4,11.35,11.39,464835.0,4.3986,4.414,4.3947,4.4102,464835.0
2018-07-23 11:25:00,11.38,11.39,11.37,11.38,126237.0,4.4063,4.4102,4.4024,4.4063,126237.0
2018-07-23 11:30:00,11.38,11.39,11.36,11.37,113491.0,4.4063,4.4102,4.3986,4.4024,113491.0
2018-07-23 11:35:00,11.37,11.38,11.34,11.35,97412.0,4.4024,4.4063,4.3908,4.3947,97412.0
2018-07-23 11:40:00,11.36,11.37,11.35,11.37,45173.0,4.3986,4.4024,4.3947,4.4024,45173.0
2018-07-23 11:45:00,11.37,11.39,11.36,11.38,188024.0,4.4024,4.4102,4.3986,4.4063,188024.0
2018-07-23 11:50:00,11.38,11.39,11.37,11.38,35652.0,4.4063,4.4102,4.4024,4.4063,35652.0
2018-07-23 11:55:00,11.38,11.38,11.36,11.37,61308.0,4.4063,4.4063,4.3986,4.4024,61308.0
2018-07-23 12:00:00,11.36,11.37,11.35,11.37,105581.0,4.3986,4.4024,4.3947,4.4024,105581.0
2018-07-23 12:05:00,11.36,11.37,11.34,11.36,186066.0,4.3986,4.4024,4.3908,4.3986,186066.0
2018-07-23 12:10:00,11.35,11.36,11.34,11.36,50649.0,4.3947,4.3986,4.3908,4.3986,50649.0
2018-07-23 12:15:00,11.35,11.37,11.34,11.37,101336.0,4.3947,4.4024,4.3908,4.4024,101336.0
2018-07-23 12:20:00,11.37,11.38,11.36,11.38,49125.0,4.4024,4.4063,4.3986,4.4063,49125.0
2018-07-23 12:25:00,11.37,11.38,11.35,11.36,77748.0,4.4024,4.4063,4.3947,4.3986,77748.0
2018-07-23 12:30:00,11.36,11.37,11.34,11.35,106419.0,4.3986,4.4024,4.3908,4.3947,106419.0
2018-07-23 12:35:00,11.35,11.36,11.34,11.35,75633.0,4.3947,4.3986,4.3908,4.3947,75633.0
2018-07-23 12:40:00,11.35,11.35,11.34,11.35,46897.0,4.3947,4.3947,4.3908,4.3947,46897.0
2018-07-23 12:45:00,11.35,11.36,11.34,11.36,252190.0,4.3947,4.3986,4.3908,4.3986,252190.0
2018-07-23 12:50:00,11.36,11.37,11.34,11.36,135192.0,4.3986,4.4024,4.3908,4.3986,135192.0
2018-07-23 12:55:00,11.36,11.37,11.34,11.35,34368.0,4.3986,4.4024,4.3908,4.3947,34368.0
2018-07-23 13:00:00,11.35,11.36,11.34,11.35,21622.0,4.3947,4.3986,4.3908,4.3947,21622.0
2018-07-23 13:05:00,11.35,11.37,11.34,11.37,31426.0,4.3947,4.4024,4.3908,4.4024,31426.0
2018-07-23 13:10:00,11.37,11.39,11.36,11.38,94285.0,4.4024,4.4102,4.3986,4.4063,94285.0
2018-07-23 13:15:00,11.38,11.39,11.38,11.38,31935.0,4.4063,4.4102,4.4063,4.4063,31935.0
2018-07-23 13:20:00,11.38,11.39,11.38,11.38,22156.0,4.4063,4.4102,4.4063,4.4063,22156.0
2018-07-23 13:25:00,11.38,11.4,11.38,11.4,99676.0,4.4063,4.414,4.4063,4.414,99676.0
2018-07-23 13:30:00,11.39,11.4,11.39,11.4,20468.0,4.4102,4.414,4.4102,4.414,20468.0
2018-07-23 13:35:00,11.4,11.4,11.39,11.4,18525.0,4.414,4.414,4.4102,4.414,18525.0
2018-07-23 13:40:00,11.39,11.41,11.39,11.4,84208.0,4.4102,4.4179,4.4102,4.414,84208.0
2018-07-23 13:45:00,11.4,11.4,11.39,11.4,22245.0,4.414,4.414,4.4102,4.414,22245.0
2018-07-23 13:50:00,11.39,11.4,11.38,11.39,80558.0,4.4102,4.414,4.4063,4.4102,80558.0
2018-07-23 13:55:00,11.39,11.4,11.38,11.4,37818.0,4.4102,4.414,4.4063,4.414,37818.0
2018-07-23 14:00:00,11.4,11.41,11.39,11.41,110199.0,4.414,4.4179,4.4102,4.4179,110199.0
2018-07-23 14:05:00,11.41,11.42,11.4,11.42,134950.0,4.4179,4.4218,4.414,4.4218,134950.0
2018-07-23 14:10:00,11.42,11.42,11.41,11.42,46731.0,4.4218,4.4218,4.4179,4.4218,46731.0
2018-07-23 14:15:00,11.42,11.43,11.41,11.43,64848.0,4.4218,4.4257,4.4179,4.4257,64848.0
2018-07-23 14:20:00,11.43,11.44,11.42,11.43,111692.0,4.4257,4.4295,4.4218,4.4257,111692.0
2018-07-23 14:25:00,11.44,11.44,11.41,11.44,75194.0,4.4295,4.4295,4.4179,4.4295,75194.0
2018-07-23 14:30:00,11.44,11.44,11.43,11.44,24877.0,4.4295,4.4295,4.4257,4.4295,24877.0
2018-07-23 14:35:00,11.44,11.44,11.43,11.43,29864.0,4.4295,4.4295,4.4257,4.4257,29864.0
2018-07-23 14:40:00,11.44,11.45,11.43,11.45,102937.0,4.4295,4.4334,4.4257,4.4334,102937.0
2018-07-23 14:45:00,11.45,11.45,11.43,11.44,194528.0,4.4334,4.4334,4.4257,4.4295,194528.0
2018-07-23 14:50:00,11.45,11.45,11.41,11.43,124157.0,4.4334,4.4334,4.4179,4.4257,124157.0
2018-07-23 14:55:00,11.42,11.43,11.4,11.41,79421.0,4.4218,4.4257,4.414,4.4179,79421.0
2018-07-23 15:00:00,11.41,11.41,11.39,11.4,127420.0,4.4179,4.4179,4.4102,4.414,127420.0
2018-07-23 15:05:00,11.4,11.41,11.4,11.4,17501.0,4.414,4.4179,4.414,4.414,17501.0
2018-07-23 15:10:00,11.41,11.41,11.38,11.38,79118.0,4.4179,4.4179,4.4063,4.4063,79118.0
2018-07-23 15:15:00,11.38,11.4,11.38,11.39,107202.0,4.4063,4.414,4.4063,4.4102,107202.0
2018-07-23 15:20:00,11.4,11.4,11.39,11.4,100698.0,4.414,4.414,4.4102,4.414,100698.0
2018-07-23 15:25:00,11.4,11.41,11.38,11.38,137015.0,4.414,4.4179,4.4063,4.4063,137015.0
2018-07-23 15:30:00,11.38,11.41,11.38,11.4,114685.0,4.4063,4.4179,4.4063,4.414,114685.0
2018-07-23 15:35:00,11.4,11.41,11.39,11.41,86943.0,4.414,4.4179,4.4102,4.4179,86943.0
2018-07-23 15:40:00,11.41,11.42,11.4,11.41,136819.0,4.4179,4.4218,4.414,4.4179,136819.0
2018-07-23 15:45:00,11.41,11.41,11.39,11.41,181341.0,4.4179,4.4179,4.4102,4.4179,181341.0
2018-07-23 15:50:00,11.41,11.41,11.38,11.38,352791.0,4.4179,4.4179,4.4063,4.4063,352791.0
2018-07-23 15:55:00,11.38,11.39,11.37,11.38,356095.0,4.4063,4.4102,4.4024,4.4063,356095.0
2018-07-24 09:30:00,11.57,11.64,11.54,11.63,649858.0,4.4799,4.507,4.4682,4.5031,649858.0
2018-07-24 09:35:00,11.62,11.7,11.61,11.69,266670.0,4.4992,4.5302,4.4953,4.5263,266670.0
2018-07-24 09:40:00,11.69,11.72,11.66,11.67,457332.0,4.5263,4.5379,4.5147,4.5186,457332.0
2018-07-24 09:45:00,11.67,11.7,11.64,11.67,370531.0,4.5186,4.5302,4.507,4.5186,370531.0
2018-07-24 09:50:00,11.68,11.71,11.66,11.7,415822.0,4.5225,4.5341,4.5147,4.5302,415822.0
2018-07-24 09:55:00,11.7,11.72,11.68,11.71,340736.0,4.5302,4.5379,4.5225,4.5341,340736.0
2018-07-24 10:00:00,11.72,11.75,11.72,11.75,160279.0,4.5379,4.5496,4.5379,4.5496,160279.0
2018-07-24 10:05:00,11.75,11.77,11.7,11.71,452532.0,4.5496,4.5573,4.5302,4.5341,452532.0
2018-07-24 10:10:00,11.71,11.73,11.7,11.73,281096.0,4.5341,4.5418,4.5302,4.5418,281096.0
2018-07-24 10:15:00,11.73,11.73,11.7,11.71,178510.0,4.5418,4.5418,4.5302,4.5341,178510.0
2018-07-24 10:20:00,11.72,11.72,11.69,11.7,235410.0,4.5379,4.5379,4.5263,4.5302,235410.0
2018-07-24 10:25:00,11.7,11.73,11.69,11.73,318688.0,4.5302,4.5418,4.5263,4.5418,318688.0
2018-07-24 10:30:00,11.72,11.78,11.71,11.78,297029.0,4.5379,4.5612,4.5341,4.5612,297029.0
2018-07-24 10:35:00,11.78,11.82,11.78,11.8,628318.0,4.5612,4.5767,4.5612,4.5689,628318.0
2018-07-24 10:40:00,11.79,11.84,11.79,11.82,424052.0,4.565,4.5844,4.565,4.5767,424052.0
2018-07-24 10:45:00,11.82,11.89,11.81,11.85,345835.0,4.5767,4.6038,4.5728,4.5883,345835.0
2018-07-24 10:50:00,11.85,11.86,11.8,11.8,378218.0,4.5883,4.5921,4.5689,4.5689,378218.0
2018-07-24 10:55:00,11.8,11.85,11.78,11.84,230915.0,4.5689,4.5883,4.5612,4.5844,230915.0
2018-07-24 11:00:00,11.85,11.86,11.8,11.81,280450.0,4.5883,4.5921,4.5689,4.5728,280450.0
2018-07-24 11:05:00,11.8,11.81,11.77,11.79,323498.0,4.5689,4.5728,4.5573,4.565,323498.0
2018-07-24 11:10:00,11.79,11.86,11.78,11.85,328130.0,4.565,4.5921,4.5612,4.5883,328130.0
2018-07-24 11:15:00,11.85,11.86,11.82,11.84,227108.0,4.5883,4.5921,4.5767,4.5844,227108.0
2018-07-24 11:20:00,11.84,11.85,11.82,11.84,214488.0,4.5844,4.5883,4.5767,4.5844,214488.0
2018-07-24 11:25:00,11.84,11.89,11.83,11.88,345218.0,4.5844,4.6038,4.5805,4.5999,345218.0
2018-07-24 11:30:00,11.88,11.88,11.83,11.85,624363.0,4.5999,4.5999,4.5805,4.5883,624363.0
2018-07-24 11:35:00,11.85,11.85,11.81,11.84,273136.0,4.5883,4.5883,4.5728,4.5844,273136.0
2018-07-24 11:40:00,11.83,11.84,11.82,11.83,149799.0,4.5805,4.5844,4.5767,4.5805,149799.0
2018-07-24 11:45:00,11.82,11.83,11.79,11.8,169339.0,4.5767,4.5805,4.565,4.5689,169339.0
2018-07-24 11:50:00,11.8,11.81,11.77,11.79,171014.0,4.5689,4.5728,4.5573,4.565,171014.0
2018-07-24 11:55:00,11.8,11.8,11.77,11.78,68162.0,4.5689,4.5689,4.5573,4.5612,68162.0
2018-07-24 12:00:00,11.78,11.78,11.74,11.76,158437.0,4.5612,4.5612,4.5457,4.5534,158437.0
2018-07-24 12:05:00,11.76,11.76,11.74,11.76,121827.0,4.5534,4.5534,4.5457,4.5534,121827.0
2018-07-24 12:10:00,11.75,11.76,11.7,11.71,243913.0,4.5496,4.5534,4.5302,4.5341,243913.0
2018-07-24 12:15:00,11.72,11.73,11.71,11.72,214138.0,4.5379,4.5418,4.5341,4.5379,214138.0
2018-07-24 12:20:00,11.71,11.75,11.71,11.74,163969.0,4.5341,4.5496,4.5341,4.5457,163969.0
2018-07-24 12:25:00,11.74,11.74,11.71,11.72,165506.0,4.5457,4.5457,4.5341,4.5379,165506.0
2018-07-24 12:30:00,11.72,11.72,11.7,11.71,95385.0,4.5379,4.5379,4.5302,4.5341,95385.0
2018-07-24 12:35:00,11.71,11.73,11.7,11.71,170456.0,4.5341,4.5418,4.5302,4.5341,170456.0
2018-07-24 12:40:00,11.71,11.72,11.7,11.7,38204.0,4.5341,4.5379,4.5302,4.5302,38204.0
2018-07-24 12:45:00,11.71,11.71,11.68,11.69,74569.0,4.5341,4.5341,4.5225,4.5263,74569.0
2018-07-24 12:50:00,11.68,11.7,11.66,11.69,187814.0,4.5225,4.5302,4.5147,4.5263,187814.0
2018-07-24 12:55:00,11.69,11.71,11.68,11.68,122656.0,4.5263,4.5341,4.5225,4.5225,122656.0
2018-07-24 13:00:00,11.69,11.7,11.67,11.67,108829.0,4.5263,4.5302,4.5186,4.5186,108829.0
2018-07-24 13:05:00,11.68,11.69,11.67,11.67,79833.0,4.5225,4.5263,4.5186,4.5186,79833.0
2018-07-24 13:10:00,11.68,11.68,11.64,11.65,135468.0,4.5225,4.5225,4.507,4.5108,135468.0
2018-07-24 13:15:00,11.65,11.65,11.62,11.63,124948.0,4.5108,4.5108,4.4992,4.5031,124948.0
2018-07-24 13:20:00,11.63,11.66,11.63,11.66,45384.0,4.5031,4.5147,4.5031,4.5147,45384.0
2018-07-24 13:25:00,11.66,11.66,11.64,11.64,37042.0,4.5147,4.5147,4.507,4.507,37042.0
2018-07-24 13:30:00,11.65,11.65,11.6,11.62,164296.0,4.5108,4.5108,4.4915,4.4992,164296.0
2018-07-24 13:35:00,11.61,11.63,11.6,11.63,159871.0,4.4953,4.5031,4.4915,4.5031,159871.0
2018-07-24 13:40:00,11.63,11.64,11.61,11.63,161652.0,4.5031,4.507,4.4953,4.5031,161652.0
2018-07-24 13:45:00,11.63,11.66,11.6,11.64,152560.0,4.5031,4.5147,4.4915,4.507,152560.0
2018-07-24 13:50:00,11.65,11.66,11.63,11.65,140417.0,4.5108,4.5147,4.5031,4.5108,140417.0
2018-07-24 13:55:00,11.66,11.69,11.65,11.66,119427.0,4.5147,4.5263,4.5108,4.5147,119427.0
2018-07-24 14:00:00,11.67,11.69,11.66,11.67,55306.0,4.5186,4.5263,4.5147,4.5186,55306.0
2018-07-24 14:05:00,11.67,11.68,11.66,11.66,27633.0,4.5186,4.5225,4.5147,4.5147,27633.0
2018-07-24 14:10:00,11.67,11.68,11.66,11.68,32522.0,4.5186,4.5225,4.5147,4.5225,32522.0
2018-07-24 14:15:00,11.68,11.69,11.66,11.69,36658.0,4.5225,4.5263,4.5147,4.5263,36658.0
2018-07-24 14:20:00,11.69,11.69,11.67,11.69,56556.0,4.5263,4.5263,4.5186,4.5263,56556.0
2018-07-24 14:25:00,11.69,11.71,11.67,11.69,64252.0,4.5263,4.5341,4.5186,4.5263,64252.0
2018-07-24 14:30:00,11.69,11.7,11.67,11.68,47771.0,4.5263,4.5302,4.5186,4.5225,47771.0
2018-07-24 14:35:00,11.68,11.68,11.65,11.67,77718.0,4.5225,4.5225,4.5108,4.5186,77718.0
2018-07-24 14:40:00,11.67,11.69,11.66,11.68,73803.0,4.5186,4.5263,4.5147,4.5225,73803.0
2018-07-24 14:45:00,11.68,11.71,11.67,11.69,59077.0,4.5225,4.5341,4.5186,4.5263,59077.0
2018-07-24 14:50:00,11.69,11.7,11.67,11.67,53140.0,4.5263,4.5302,4.5186,4.5186,53140.0
2018-07-24 14:55:00,11.68,11.71,11.67,11.7,241238.0,4.5225,4.5341,4.5186,4.5302,241238.0
2018-07-24 15:00:00,11.71,11.72,11.7,11.71,24340.0,4.5341,4.5379,4.5302,4.5341,24340.0
2018-07-24 15:05:00,11.71,11.72,11.69,11.7,57011.0,4.5341,4.5379,4.5263,4.5302,57011.0
2018-07-24 15:10:00,11.7,11.7,11.68,11.7,78737.0,4.5302,4.5302,4.5225,4.5302,78737.0
2018-07-24 15:15:00,11.7,11.7,11.67,11.67,40340.0,4.5302,4.5302,4.5186,4.5186,40340.0
2018-07-24 15:20:00,11.67,11.69,11.66,11.69,79541.0,4.5186,4.5263,4.5147,4.5263,79541.0
2018-07-24 15:25:00,11.69,11.7,11.68,11.7,140323.0,4.5263,4.5302,4.5225,4.5302,140323.0
2018-07-24 15:30:00,11.7,11.71,11.69,11.7,80483.0,4.5302,4.5341,4.5263,4.5302,80483.0
2018-07-24 15:35:00,11.7,11.71,11.68,11.7,206295.0,4.5302,4.5341,4.5225,4.5302,206295.0
2018-07-24 15:40:00,11.7,11.71,11.69,11.71,155269.0,4.5302,4.5341,4.5263,4.5341,155269.0
2018-07-24 15:45:00,11.71,11.71,11.69,11.7,276518.0,4.5341,4.5341,4.5263,4.5302,276518.0
2018-07-24 15:50:00,11.7,11.71,11.7,11.71,170031.0,4.5302,4.5341,4.5302,4.5341,170031.0
2018-07-24 15:55:00,11.7,11.71,11.68,11.68,563536.0,4.5302,4.5341,4.5225,4.5225,563536.0
2018-07-25 09:30:00,11.84,11.89,11.81,11.85,611929.0,4.5844,4.6038,4.5728,4.5883,611929.0
2018-07-25 09:35:00,11.85,11.9,11.81,11.82,364000.0,4.5883,4.6076,4.5728,4.5767,364000.0
2018-07-25 09:40:00,11.82,11.84,11.78,11.83,400589.0,4.5767,4.5844,4.5612,4.5805,400589.0
2018-07-25 09:45:00,11.83,11.84,11.76,11.79,295699.0,4.5805,4.5844,4.5534,4.565,295699.0
2018-07-25 09:50:00,11.78,11.81,11.75,11.75,356752.0,4.5612,4.5728,4.5496,4.5496,356752.0
2018-07-25 09:55:00,11.76,11.78,11.74,11.76,329662.0,4.5534,4.5612,4.5457,4.5534,329662.0
2018-07-25 10:00:00,11.76,11.79,11.74,11.77,290894.0,4.5534,4.565,4.5457,4.5573,290894.0
2018-07-25 10:05:00,11.77,11.77,11.74,11.77,222273.0,4.5573,4.5573,4.5457,4.5573,222273.0
2018-07-25 10:10:00,11.78,11.79,11.76,11.77,187951.0,4.5612,4.565,4.5534,4.5573,187951.0
2018-07-25 10:15:00,11.77,11.82,11.77,11.81,147610.0,4.5573,4.5767,4.5573,4.5728,147610.0
2018-07-25 10:20:00,11.82,11.84,11.78,11.84,159921.0,4.5767,4.5844,4.5612,4.5844,159921.0
2018-07-25 10:25:00,11.84,11.85,11.8,11.83,70610.0,4.5844,4.5883,4.5689,4.5805,70610.0
2018-07-25 10:30:00,11.84,11.9,11.83,11.89,240016.0,4.5844,4.6076,4.5805,4.6038,240016.0
2018-07-25 10:35:00,11.89,11.97,11.87,11.95,766604.0,4.6038,4.6347,4.596,4.627,766604.0
2018-07-25 10:40:00,11.96,11.98,11.9,11.92,830903.0,4.6309,4.6386,4.6076,4.6154,830903.0
2018-07-25 10:45:00,11.91,11.93,11.87,11.89,237782.0,4.6115,4.6193,4.596,4.6038,237782.0
2018-07-25 10:50:00,11.89,11.89,11.81,11.83,124839.0,4.6038,4.6038,4.5728,4.5805,124839.0
2018-07-25 10:55:00,11.83,11.84,11.79,11.83,93408.0,4.5805,4.5844,4.565,4.5805,93408.0
2018-07-25 11:00:00,11.83,11.84,11.8,11.81,303682.0,4.5805,4.5844,4.5689,4.5728,303682.0
2018-07-25 11:05:00,11.82,11.83,11.78,11.79,136014.0,4.5767,4.5805,4.5612,4.565,136014.0
2018-07-25 11:10:00,11.79,11.83,11.78,11.83,176810.0,4.565,4.5805,4.5612,4.5805,176810.0
2018-07-25 11:15:00,11.83,11.86,11.8,11.86,199028.0,4.5805,4.5921,4.5689,4.5921,199028.0
2018-07-25 11:20:00,11.87,11.9,11.86,11.88,200177.0,4.596,4.6076,4.5921,4.5999,200177.0
2018-07-25 11:25:00,11.88,11.9,11.87,11.89,46342.0,4.5999,4.6076,4.596,4.6038,46342.0
2018-07-25 11:30:00,11.89,11.9,11.87,11.87,76854.0,4.6038,4.6076,4.596,4.596,76854.0
2018-07-25 11:35:00,11.87,11.87,11.83,11.84,55185.0,4.596,4.596,4.5805,4.5844,55185.0
2018-07-25 11:40:00,11.84,11.87,11.83,11.87,83053.0,4.5844,4.596,4.5805,4.596,83053.0
2018-07-25 11:45:00,11.86,11.87,11.84,11.85,57335.0,4.5921,4.596,4.5844,4.5883,57335.0
2018-07-25 11:50:00,11.85,11.86,11.84,11.84,82945.0,4.5883,4.5921,4.5844,4.5844,82945.0
2018-07-25 11:55:00,11.84,11.87,11.83,11.86,66503.0,4.5844,4.596,4.5805,4.5921,66503.0
2018-07-25 12:00:00,11.86,11.87,11.84,11.86,143303.0,4.5921,4.596,4.5844,4.5921,143303.0
2018-07-25 12:05:00,11.86,11.87,11.85,11.85,51550.0,4.5921,4.596,4.5883,4.5883,51550.0
2018-07-25 12:10:00,11.85,11.87,11.85,11.86,36640.0,4.5883,4.596,4.5883,4.5921,36640.0
2018-07-25 12:15:00,11.86,11.87,11.85,11.87,33437.0,4.5921,4.596,4.5883,4.596,33437.0
2018-07-25 12:20:00,11.86,11.89,11.86,11.88,52589.0,4.5921,4.6038,4.5921,4.5999,52589.0
2018-07-25 12:25:00,11.88,11.89,11.86,11.86,124588.0,4.5999,4.6038,4.5921,4.5921,124588.0
2018-07-25 12:30:00,11.87,11.88,11.86,11.88,87409.0,4.596,4.5999,4.5921,4.5999,87409.0
2018-07-25 12:35:00,11.88,11.89,11.86,11.88,70366.0,4.5999,4.6038,4.5921,4.5999,70366.0
2018-07-25 12:40:00,11.88,11.9,11.87,11.89,41844.0,4.5999,4.6076,4.596,4.6038,41844.0
2018-07-25 12:45:00,11.89,11.89,11.87,11.88,53146.0,4.6038,4.6038,4.596,4.5999,53146.0
2018-07-25 12:50:00,11.88,11.89,11.87,11.88,28660.0,4.5999,4.6038,4.596,4.5999,28660.0
2018-07-25 12:55:00,11.88,11.89,11.87,11.88,39578.0,4.5999,4.6038,4.596,4.5999,39578.0
2018-07-25 13:00:00,11.88,11.9,11.87,11.88,124818.0,4.5999,4.6076,4.596,4.5999,124818.0
2018-07-25 13:05:00,11.89,11.89,11.86,11.88,76444.0,4.6038,4.6038,4.5921,4.5999,76444.0
2018-07-25 13:10:00,11.88,11.89,11.86,11.87,48004.0,4.5999,4.6038,4.5921,4.596,48004.0
2018-07-25 13:15:00,11.88,11.88,11.86,11.87,71620.0,4.5999,4.5999,4.5921,4.596,71620.0
2018-07-25 13:20:00,11.87,11.88,11.86,11.87,70618.0,4.596,4.5999,4.5921,4.596,70618.0
2018-07-25 13:25:00,11.88,11.89,11.87,11.88,96289.0,4.5999,4.6038,4.596,4.5999,96289.0
2018-07-25 13:30:00,11.88,11.89,11.87,11.88,56627.0,4.5999,4.6038,4.596,4.5999,56627.0
2018-07-25 13:35:00,11.88,11.9,11.88,11.89,298251.0,4.5999,4.6076,4.5999,4.6038,298251.0
2018-07-25 13:40:00,11.9,11.92,11.89,11.92,143006.0,4.6076,4.6154,4.6038,4.6154,143006.0
2018-07-25 13:45:00,11.92,11.93,11.91,11.92,106905.0,4.6154,4.6193,4.6115,4.6154,106905.0
2018-07-25 13:50:00,11.93,11.93,11.9,11.91,106855.0,4.6193,4.6193,4.6076,4.6115,106855.0
2018-07-25 13:55:00,11.91,11.93,11.9,11.93,98909.0,4.6115,4.6193,4.6076,4.6193,98909.0
2018-07-25 14:00:00,11.93,11.93,11.91,11.93,77002.0,4.6193,4.6193,4.6115,4.6193,77002.0
2018-07-25 14:05:00,11.93,11.97,11.92,11.97,208339.0,4.6193,4.6347,4.6154,4.6347,208339.0
2018-07-25 14:10:00,11.96,11.97,11.94,11.96,203236.0,4.6309,4.6347,4.6231,4.6309,203236.0
2018-07-25 14:15:00,11.96,11.98,11.95,11.96,175316.0,4.6309,4.6386,4.627,4.6309,175316.0
2018-07-25 14:20:00,11.96,11.97,11.94,11.95,195496.0,4.6309,4.6347,4.6231,4.627,195496.0
2018-07-25 14:25:00,11.95,11.96,11.92,11.93,177500.0,4.627,4.6309,4.6154,4.6193,177500.0
2018-07-25 14:30:00,11.93,11.94,11.92,11.94,155642.0,4.6193,4.6231,4.6154,4.6231,155642.0
2018-07-25 14:35:00,11.94,11.97,11.93,11.95,165209.0,4.6231,4.6347,4.6193,4.627,165209.0
2018-07-25 14:40:00,11.94,11.95,11.93,11.94,153050.0,4.6231,4.627,4.6193,4.6231,153050.0
2018-07-25 14:45:00,11.95,11.95,11.93,11.94,96927.0,4.627,4.627,4.6193,4.6231,96927.0
2018-07-25 14:50:00,11.94,11.94,11.91,11.91,97051.0,4.6231,4.6231,4.6115,4.6115,97051.0
2018-07-25 14:55:00,11.91,11.92,11.9,11.9,148753.0,4.6115,4.6154,4.6076,4.6076,148753.0
2018-07-25 15:00:00,11.9,11.91,11.89,11.89,98449.0,4.6076,4.6115,4.6038,4.6038,98449.0
2018-07-25 15:05:00,11.89,11.91,11.89,11.9,159520.0,4.6038,4.6115,4.6038,4.6076,159520.0
2018-07-25 15:10:00,11.91,11.91,11.88,11.9,199605.0,4.6115,4.6115,4.5999,4.6076,199605.0
2018-07-25 15:15:00,11.9,11.92,11.89,11.91,74659.0,4.6076,4.6154,4.6038,4.6115,74659.0
2018-07-25 15:20:00,11.92,11.92,11.91,11.92,57132.0,4.6154,4.6154,4.6115,4.6154,57132.0
2018-07-25 15:25:00,11.92,11.92,11.91,11.92,65282.0,4.6154,4.6154,4.6115,4.6154,65282.0
2018-07-25 15:30:00,11.92,11.92,11.88,11.89,396268.0,4.6154,4.6154,4.5999,4.6038,396268.0
2018-07-25 15:35:00,11.9,11.95,11.89,11.95,222640.0,4.6076,4.627,4.6038,4.627,222640.0
2018-07-25 15:40:00,11.94,11.98,11.94,11.98,470058.0,4.6231,4.6386,4.6231,4.6386,470058.0
2018-07-25 15:45:00,11.98,11.99,11.9,11.99,411374.0,4.6386,4.6425,4.6076,4.6425,411374.0
2018-07-25 15:50:00,11.98,12.0,11.9,11.97,498492.0,4.6386,4.6464,4.6076,4.6347,498492.0
2018-07-25 15:55:00,11.98,11.98,11.9,11.95,723772.0,4.6386,4.6386,4.6076,4.627,723772.0
2018-07-26 09:30:00,11.83,11.83,11.73,11.81,467009.0,4.5805,4.5805,4.5418,4.5728,467009.0
2018-07-26 09:35:00,11.81,11.87,11.77,11.82,516674.0,4.5728,4.596,4.5573,4.5767,516674.0
2018-07-26 09:40:00,11.82,11.82,11.75,11.75,420651.0,4.5767,4.5767,4.5496,4.5496,420651.0
2018-07-26 09:45:00,11.76,11.79,11.74,11.74,264796.0,4.5534,4.565,4.5457,4.5457,264796.0
2018-07-26 09:50:00,11.73,11.79,11.72,11.77,187346.0,4.5418,4.565,4.5379,4.5573,187346.0
2018-07-26 09:55:00,11.77,11.77,11.68,11.71,601551.0,4.5573,4.5573,4.5225,4.5341,601551.0
2018-07-26 10:00:00,11.72,11.76,11.69,11.72,230121.0,4.5379,4.5534,4.5263,4.5379,230121.0
2018-07-26 10:05:00,11.72,11.74,11.7,11.73,316821.0,4.5379,4.5457,4.5302,4.5418,316821.0
2018-07-26 10:10:00,11.73,11.75,11.7,11.71,259485.0,4.5418,4.5496,4.5302,4.5341,259485.0
2018-07-26 10:15:00,11.71,11.73,11.69,11.72,166317.0,4.5341,4.5418,4.5263,4.5379,166317.0
2018-07-26 10:20:00,11.72,11.72,11.69,11.69,156244.0,4.5379,4.5379,4.5263,4.5263,156244.0
2018-07-26 10:25:00,11.69,11.7,11.64,11.65,352677.0,4.5263,4.5302,4.507,4.5108,352677.0
2018-07-26 10:30:00,11.64,11.65,11.6,11.63,546102.0,4.507,4.5108,4.4915,4.5031,546102.0
2018-07-26 10:35:00,11.62,11.67,11.61,11.65,262380.0,4.4992,4.5186,4.4953,4.5108,262380.0
2018-07-26 10:40:00,11.66,11.69,11.62,11.68,203718.0,4.5147,4.5263,4.4992,4.5225,203718.0
2018-07-26 10:45:00,11.68,11.68,11.64,11.65,322491.0,4.5225,4.5225,4.507,4.5108,322491.0
2018-07-26 10:50:00,11.64,11.68,11.63,11.68,97179.0,4.507,4.5225,4.5031,4.5225,97179.0
2018-07-26 10:55:00,11.68,11.7,11.67,11.69,115943.0,4.5225,4.5302,4.5186,4.5263,115943.0
2018-07-26 11:00:00,11.7,11.72,11.69,11.71,81065.0,4.5302,4.5379,4.5263,4.5341,81065.0
2018-07-26 11:05:00,11.71,11.74,11.7,11.73,147141.0,4.5341,4.5457,4.5302,4.5418,147141.0
2018-07-26 11:10:00,11.73,11.73,11.68,11.71,226988.0,4.5418,4.5418,4.5225,4.5341,226988.0
2018-07-26 11:15:00,11.71,11.72,11.69,11.72,133442.0,4.5341,4.5379,4.5263,4.5379,133442.0
2018-07-26 11:20:00,11.72,11.75,11.72,11.73,145915.0,4.5379,4.5496,4.5379,4.5418,145915.0
2018-07-26 11:25:00,11.73,11.73,11.71,11.71,202576.0,4.5418,4.5418,4.5341,4.5341,202576.0
2018-07-26 11:30:00,11.71,11.73,11.7,11.71,101873.0,4.5341,4.5418,4.5302,4.5341,101873.0
2018-07-26 11:35:00,11.71,11.73,11.7,11.73,126605.0,4.5341,4.5418,4.5302,4.5418,126605.0
2018-07-26 11:40:00,11.73,11.74,11.71,11.72,143396.0,4.5418,4.5457,4.5341,4.5379,143396.0
2018-07-26 11:45:00,11.73,11.73,11.7,11.7,44549.0,4.5418,4.5418,4.5302,4.5302,44549.0
2018-07-26 11:50:00,11.7,11.72,11.7,11.71,111821.0,4.5302,4.5379,4.5302,4.5341,111821.0
2018-07-26 11:55:00,11.71,11.71,11.69,11.7,105761.0,4.5341,4.5341,4.5263,4.5302,105761.0
2018-07-26 12:00:00,11.69,11.7,11.68,11.69,92458.0,4.5263,4.5302,4.5225,4.5263,92458.0
2018-07-26 12:05:00,11.69,11.7,11.66,11.66,210796.0,4.5263,4.5302,4.5147,4.5147,210796.0
2018-07-26 12:10:00,11.66,11.68,11.66,11.67,119956.0,4.5147,4.5225,4.5147,4.5186,119956.0
2018-07-26 12:15:00,11.67,11.68,11.66,11.66,39180.0,4.5186,4.5225,4.5147,4.5147,39180.0
2018-07-26 12:20:00,11.66,11.69,11.65,11.68,112335.0,4.5147,4.5263,4.5108,4.5225,112335.0
2018-07-26 12:25:00,11.68,11.7,11.68,11.69,58266.0,4.5225,4.5302,4.5225,4.5263,58266.0
2018-07-26 12:30:00,11.7,11.7,11.67,11.67,79889.0,4.5302,4.5302,4.5186,4.5186,79889.0
2018-07-26 12:35:00,11.67,11.68,11.64,11.65,176420.0,4.5186,4.5225,4.507,4.5108,176420.0
2018-07-26 12:40:00,11.64,11.65,11.63,11.64,40130.0,4.507,4.5108,4.5031,4.507,40130.0
2018-07-26 12:45:00,11.64,11.65,11.62,11.64,102302.0,4.507,4.5108,4.4992,4.507,102302.0
2018-07-26 12:50:00,11.64,11.65,11.62,11.64,167904.0,4.507,4.5108,4.4992,4.507,167904.0
2018-07-26 12:55:00,11.64,11.65,11.62,11.63,32262.0,4.507,4.5108,4.4992,4.5031,32262.0
2018-07-26 13:00:00,11.63,11.64,11.61,11.63,162391.0,4.5031,4.507,4.4953,4.5031,162391.0
2018-07-26 13:05:00,11.63,11.65,11.61,11.65,49849.0,4.5031,4.5108,4.4953,4.5108,49849.0
2018-07-26 13:10:00,11.65,11.66,11.61,11.62,72876.0,4.5108,4.5147,4.4953,4.4992,72876.0
2018-07-26 13:15:00,11.62,11.64,11.6,11.63,95663.0,4.4992,4.507,4.4915,4.5031,95663.0
2018-07-26 13:20:00,11.63,11.67,11.63,11.66,120000.0,4.5031,4.5186,4.5031,4.5147,120000.0
2018-07-26 13:25:00,11.67,11.69,11.66,11.68,182574.0,4.5186,4.5263,4.5147,4.5225,182574.0
2018-07-26 13:30:00,11.68,11.68,11.66,11.67,30585.0,4.5225,4.5225,4.5147,4.5186,30585.0
2018-07-26 13:35:00,11.67,11.67,11.65,11.67,33412.0,4.5186,4.5186,4.5108,4.5186,33412.0
2018-07-26 13:40:00,11.66,11.67,11.65,11.65,69916.0,4.5147,4.5186,4.5108,4.5108,69916.0
2018-07-26 13:45:00,11.66,11.66,11.63,11.64,230107.0,4.5147,4.5147,4.5031,4.507,230107.0
2018-07-26 13:50:00,11.64,11.67,11.63,11.65,94388.0,4.507,4.5186,4.5031,4.5108,94388.0
2018-07-26 13:55:00,11.64,11.66,11.64,11.66,63479.0,4.507,4.5147,4.507,4.5147,63479.0
2018-07-26 14:00:00,11.66,11.66,11.61,11.64,61932.0,4.5147,4.5147,4.4953,4.507,61932.0
2018-07-26 14:05:00,11.63,11.64,11.62,11.63,55033.0,4.5031,4.507,4.4992,4.5031,55033.0
2018-07-26 14:10:00,11.63,11.64,11.6,11.61,68244.0,4.5031,4.507,4.4915,4.4953,68244.0
2018-07-26 14:15:00,11.6,11.61,11.57,11.59,223417.0,4.4915,4.4953,4.4799,4.4876,223417.0
2018-07-26 14:20:00,11.59,11.6,11.56,11.6,130575.0,4.4876,4.4915,4.476,4.4915,130575.0
2018-07-26 14:25:00,11.6,11.62,11.59,11.62,50969.0,4.4915,4.4992,4.4876,4.4992,50969.0
2018-07-26 14:30:00,11.61,11.65,11.6,11.65,181163.0,4.4953,4.5108,4.4915,4.5108,181163.0
2018-07-26 14:35:00,11.64,11.71,11.64,11.7,236324.0,4.507,4.5341,4.507,4.5302,236324.0
2018-07-26 14:40:00,11.71,11.71,11.68,11.69,89158.0,4.5341,4.5341,4.5225,4.5263,89158.0
2018-07-26 14:45:00,11.69,11.7,11.67,11.69,148204.0,4.5263,4.5302,4.5186,4.5263,148204.0
2018-07-26 14:50:00,11.69,11.7,11.64,11.64,250760.0,4.5263,4.5302,4.507,4.507,250760.0
2018-07-26 14:55:00,11.65,11.66,11.63,11.63,137970.0,4.5108,4.5147,4.5031,4.5031,137970.0
2018-07-26 15:00:00,11.63,11.65,11.61,11.63,253867.0,4.5031,4.5108,4.4953,4.5031,253867.0
2018-07-26 15:05:00,11.64,11.65,11.62,11.63,69276.0,4.507,4.5108,4.4992,4.5031,69276.0
2018-07-26 15:10:00,11.63,11.65,11.62,11.64,50782.0,4.5031,4.5108,4.4992,4.507,50782.0
2018-07-26 15:15:00,11.64,11.66,11.63,11.64,91409.0,4.507,4.5147,4.5031,4.507,91409.0
2018-07-26 15:20:00,11.65,11.65,11.62,11.64,78481.0,4.5108,4.5108,4.4992,4.507,78481.0
2018-07-26 15:25:00,11.64,11.66,11.63,11.65,99312.0,4.507,4.5147,4.5031,4.5108,99312.0
2018-07-26 15:30:00,11.65,11.66,11.64,11.65,49352.0,4.5108,4.5147,4.507,4.5108,49352.0
2018-07-26 15:35:00,11.65,11.65,11.62,11.62,140264.0,4.5108,4.5108,4.4992,4.4992,140264.0
2018-07-26 15:40:00,11.63,11.63,11.57,11.58,467026.0,4.5031,4.5031,4.4799,4.4837,467026.0
2018-07-26 15:45:00,11.58,11.6,11.56,11.59,318376.0,4.4837,4.4915,4.476,4.4876,318376.0
2018-07-26 15:50:00,11.59,11.61,11.58,11.59,454895.0,4.4876,4.4953,4.4837,4.4876,454895.0
2018-07-26 15:55:00,11.59,11.6,11.58,11.59,647431.0,4.4876,4.4915,4.4837,4.4876,647431.0
2018-07-27 09:30:00,11.72,11.81,11.69,11.77,403840.0,4.5379,4.5728,4.5263,4.5573,403840.0
2018-07-27 09:35:00,11.77,11.79,11.72,11.73,214922.0,4.5573,4.565,4.5379,4.5418,214922.0
2018-07-27 09:40:00,11.73,11.79,11.73,11.78,433794.0,4.5418,4.565,4.5418,4.5612,433794.0
2018-07-27 09:45:00,11.78,11.89,11.77,11.87,759715.0,4.5612,4.6038,4.5573,4.596,759715.0
2018-07-27 09:50:00,11.87,11.93,11.86,11.92,706474.0,4.596,4.6193,4.5921,4.6154,706474.0
2018-07-27 09:55:00,11.91,11.92,11.85,11.91,588092.0,4.6115,4.6154,4.5883,4.6115,588092.0
2018-07-27 10:00:00,11.91,11.94,11.9,11.93,290616.0,4.6115,4.6231,4.6076,4.6193,290616.0
2018-07-27 10:05:00,11.93,11.93,11.9,11.91,179450.0,4.6193,4.6193,4.6076,4.6115,179450.0
2018-07-27 10:10:00,11.91,11.91,11.87,11.87,190858.0,4.6115,4.6115,4.596,4.596,190858.0
2018-07-27 10:15:00,11.87,11.89,11.83,11.86,413658.0,4.596,4.6038,4.5805,4.5921,413658.0
2018-07-27 10:20:00,11.86,11.9,11.85,11.87,97557.0,4.5921,4.6076,4.5883,4.596,97557.0
2018-07-27 10:25:00,11.87,11.87,11.82,11.84,117675.0,4.596,4.596,4.5767,4.5844,117675.0
2018-07-27 10:30:00,11.83,11.84,11.8,11.82,272364.0,4.5805,4.5844,4.5689,4.5767,272364.0
2018-07-27 10:35:00,11.82,11.84,11.81,11.84,82376.0,4.5767,4.5844,4.5728,4.5844,82376.0
2018-07-27 10:40:00,11.84,11.84,11.8,11.83,179749.0,4.5844,4.5844,4.5689,4.5805,179749.0
2018-07-27 10:45:00,11.84,11.86,11.82,11.82,175141.0,4.5844,4.5921,4.5767,4.5767,175141.0
2018-07-27 10:50:00,11.83,11.84,11.8,11.8,159151.0,4.5805,4.5844,4.5689,4.5689,159151.0
2018-07-27 10:55:00,11.8,11.85,11.8,11.84,89014.0,4.5689,4.5883,4.5689,4.5844,89014.0
2018-07-27 11:00:00,11.84,11.9,11.82,11.89,360417.0,4.5844,4.6076,4.5767,4.6038,360417.0
2018-07-27 11:05:00,11.89,11.9,11.85,11.86,291491.0,4.6038,4.6076,4.5883,4.5921,291491.0
2018-07-27 11:10:00,11.87,11.92,11.85,11.91,461828.0,4.596,4.6154,4.5883,4.6115,461828.0
2018-07-27 11:15:00,11.9,11.91,11.88,11.9,126759.0,4.6076,4.6115,4.5999,4.6076,126759.0
2018-07-27 11:20:00,11.9,11.9,11.87,11.87,127971.0,4.6076,4.6076,4.596,4.596,127971.0
2018-07-27 11:25:00,11.87,11.9,11.86,11.88,132933.0,4.596,4.6076,4.5921,4.5999,132933.0
2018-07-27 11:30:00,11.88,11.9,11.86,11.88,254091.0,4.5999,4.6076,4.5921,4.5999,254091.0
2018-07-27 11:35:00,11.89,11.9,11.88,11.9,108014.0,4.6038,4.6076,4.5999,4.6076,108014.0
2018-07-27 11:40:00,11.9,11.91,11.89,11.89,109480.0,4.6076,4.6115,4.6038,4.6038,109480.0
2018-07-27 11:45:00,11.89,11.93,11.88,11.93,123793.0,4.6038,4.6193,4.5999,4.6193,123793.0
2018-07-27 11:50:00,11.93,11.96,11.92,11.95,281732.0,4.6193,4.6309,4.6154,4.627,281732.0
2018-07-27 11:55:00,11.95,11.96,11.94,11.95,111515.0,4.627,4.6309,4.6231,4.627,111515.0
2018-07-27 12:00:00,11.95,11.96,11.91,11.92,312478.0,4.627,4.6309,4.6115,4.6154,312478.0
2018-07-27 12:05:00,11.92,11.95,11.91,11.95,527067.0,4.6154,4.627,4.6115,4.627,527067.0
2018-07-27 12:10:00,11.95,11.98,11.94,11.98,283305.0,4.627,4.6386,4.6231,4.6386,283305.0
2018-07-27 12:15:00,11.98,11.98,11.94,11.94,334397.0,4.6386,4.6386,4.6231,4.6231,334397.0
2018-07-27 12:20:00,11.95,11.95,11.92,11.95,92369.0,4.627,4.627,4.6154,4.627,92369.0
2018-07-27 12:25:00,11.94,11.95,11.93,11.94,86579.0,4.6231,4.627,4.6193,4.6231,86579.0
2018-07-27 12:30:00,11.94,11.95,11.93,11.94,69472.0,4.6231,4.627,4.6193,4.6231,69472.0
2018-07-27 12:35:00,11.94,11.94,11.88,11.88,383973.0,4.6231,4.6231,4.5999,4.5999,383973.0
2018-07-27 12:40:00,11.88,11.89,11.85,11.85,331975.0,4.5999,4.6038,4.5883,4.5883,331975.0
2018-07-27 12:45:00,11.86,11.87,11.85,11.85,57933.0,4.5921,4.596,4.5883,4.5883,57933.0
2018-07-27 12:50:00,11.85,11.86,11.83,11.85,976107.0,4.5883,4.5921,4.5805,4.5883,976107.0
2018-07-27 12:55:00,11.84,11.85,11.8,11.81,268605.0,4.5844,4.5883,4.5689,4.5728,268605.0
2018-07-27 13:00:00,11.81,11.81,11.78,11.79,341930.0,4.5728,4.5728,4.5612,4.565,341930.0
2018-07-27 13:05:00,11.79,11.82,11.78,11.82,562665.0,4.565,4.5767,4.5612,4.5767,562665.0
2018-07-27 13:10:00,11.82,11.85,11.8,11.84,450040.0,4.5767,4.5883,4.5689,4.5844,450040.0
2018-07-27 13:15:00,11.84,11.86,11.83,11.86,173480.0,4.5844,4.5921,4.5805,4.5921,173480.0
2018-07-27 13:20:00,11.86,11.86,11.84,11.85,85701.0,4.5921,4.5921,4.5844,4.5883,85701.0
2018-07-27 13:25:00,11.85,11.87,11.84,11.86,85204.0,4.5883,4.596,4.5844,4.5921,85204.0
2018-07-27 13:30:00,11.86,11.87,11.84,11.85,106314.0,4.5921,4.596,4.5844,4.5883,106314.0
2018-07-27 13:35:00,11.85,11.89,11.85,11.88,50375.0,4.5883,4.6038,4.5883,4.5999,50375.0
2018-07-27 13:40:00,11.89,11.89,11.84,11.86,181837.0,4.6038,4.6038,4.5844,4.5921,181837.0
2018-07-27 13:45:00,11.86,11.88,11.85,11.86,107672.0,4.5921,4.5999,4.5883,4.5921,107672.0
2018-07-27 13:50:00,11.86,11.89,11.85,11.88,111946.0,4.5921,4.6038,4.5883,4.5999,111946.0
2018-07-27 13:55:00,11.88,11.9,11.87,11.88,67923.0,4.5999,4.6076,4.596,4.5999,67923.0
2018-07-27 14:00:00,11.88,11.88,11.86,11.87,30824.0,4.5999,4.5999,4.5921,4.596,30824.0
2018-07-27 14:05:00,11.88,11.88,11.86,11.86,157156.0,4.5999,4.5999,4.5921,4.5921,157156.0
2018-07-27 14:10:00,11.86,11.87,11.85,11.85,41162.0,4.5921,4.596,4.5883,4.5883,41162.0
2018-07-27 14:15:00,11.85,11.86,11.81,11.84,125941.0,4.5883,4.5921,4.5728,4.5844,125941.0
2018-07-27 14:20:00,11.84,11.85,11.82,11.85,44981.0,4.5844,4.5883,4.5767,4.5883,44981.0
2018-07-27 14:25:00,11.85,11.85,11.83,11.84,84174.0,4.5883,4.5883,4.5805,4.5844,84174.0
2018-07-27 14:30:00,11.85,11.88,11.83,11.86,134380.0,4.5883,4.5999,4.5805,4.5921,134380.0
2018-07-27 14:35:00,11.85,11.86,11.83,11.84,55090.0,4.5883,4.5921,4.5805,4.5844,55090.0
2018-07-27 14:40:00,11.84,11.84,11.83,11.83,45443.0,4.5844,4.5844,4.5805,4.5805,45443.0
2018-07-27 14:45:00,11.84,11.85,11.83,11.83,39246.0,4.5844,4.5883,4.5805,4.5805,39246.0
2018-07-27 14:50:00,11.84,11.86,11.83,11.86,77059.0,4.5844,4.5921,4.5805,4.5921,77059.0
2018-07-27 14:55:00,11.86,11.87,11.85,11.87,28150.0,4.5921,4.596,4.5883,4.596,28150.0
2018-07-27 15:00:00,11.87,11.87,11.86,11.87,37630.0,4.596,4.596,4.5921,4.596,37630.0
2018-07-27 15:05:00,11.86,11.87,11.85,11.87,135579.0,4.5921,4.596,4.5883,4.596,135579.0
2018-07-27 15:10:00,11.87,11.89,11.86,11.88,112183.0,4.596,4.6038,4.5921,4.5999,112183.0
2018-07-27 15:15:00,11.88,11.89,11.86,11.87,59631.0,4.5999,4.6038,4.5921,4.596,59631.0
2018-07-27 15:20:00,11.87,11.87,11.86,11.87,61009.0,4.596,4.596,4.5921,4.596,61009.0
2018-07-27 15:25:00,11.87,11.88,11.86,11.88,132007.0,4.596,4.5999,4.5921,4.5999,132007.0
2018-07-27 15:30:00,11.88,11.88,11.86,11.88,136459.0,4.5999,4.5999,4.5921,4.5999,136459.0
2018-07-27 15:35:00,11.88,11.88,11.86,11.87,70006.0,4.5999,4.5999,4.5921,4.596,70006.0
2018-07-27 15:40:00,11.87,11.88,11.85,11.88,195850.0,4.596,4.5999,4.5883,4.5999,195850.0
2018-07-27 15:45:00,11.88,11.9,11.88,11.9,482727.0,4.5999,4.6076,4.5999,4.6076,482727.0
2018-07-27 15:50:00,11.9,11.91,11.89,11.9,302841.0,4.6076,4.6115,4.6038,4.6076,302841.0
2018-07-27 15:55:00,11.9,11.91,11.88,11.91,1596474.0,4.6076,4.6115,4.5999,4.6115,1596474.0
2018-07-30 09:30:00,12.03,12.08,12.01,12.03,441167.0,4.658,4.6773,4.6502,4.658,441167.0
2018-07-30 09:35:00,12.03,12.05,11.98,11.98,566361.0,4.658,4.6657,4.6386,4.6386,566361.0
2018-07-30 09:40:00,11.99,12.01,11.96,11.97,296912.0,4.6425,4.6502,4.6309,4.6347,296912.0
2018-07-30 09:45:00,11.97,12.0,11.96,11.99,232852.0,4.6347,4.6464,4.6309,4.6425,232852.0
2018-07-30 09:50:00,11.99,11.99,11.96,11.98,228250.0,4.6425,4.6425,4.6309,4.6386,228250.0
2018-07-30 09:55:00,11.97,11.98,11.94,11.96,298896.0,4.6347,4.6386,4.6231,4.6309,298896.0
2018-07-30 10:00:00,11.96,11.97,11.94,11.94,139055.0,4.6309,4.6347,4.6231,4.6231,139055.0
2018-07-30 10:05:00,11.94,11.95,11.91,11.91,488536.0,4.6231,4.627,4.6115,4.6115,488536.0
2018-07-30 10:10:00,11.91,11.92,11.89,11.9,235534.0,4.6115,4.6154,4.6038,4.6076,235534.0
2018-07-30 10:15:00,11.9,11.9,11.85,11.86,275022.0,4.6076,4.6076,4.5883,4.5921,275022.0
2018-07-30 10:20:00,11.86,11.86,11.78,11.82,956902.0,4.5921,4.5921,4.5612,4.5767,956902.0
2018-07-30 10:25:00,11.82,11.85,11.82,11.84,218688.0,4.5767,4.5883,4.5767,4.5844,218688.0
2018-07-30 10:30:00,11.84,11.85,11.81,11.82,245866.0,4.5844,4.5883,4.5728,4.5767,245866.0
2018-07-30 10:35:00,11.82,11.82,11.79,11.79,277669.0,4.5767,4.5767,4.565,4.565,277669.0
2018-07-30 10:40:00,11.8,11.8,11.73,11.75,1002548.0,4.5689,4.5689,4.5418,4.5496,1002548.0
2018-07-30 10:45:00,11.75,11.75,11.74,11.74,268650.0,4.5496,4.5496,4.5457,4.5457,268650.0
2018-07-30 10:50:00,11.74,11.78,11.74,11.76,279566.0,4.5457,4.5612,4.5457,4.5534,279566.0
2018-07-30 10:55:00,11.76,11.77,11.74,11.74,164441.0,4.5534,4.5573,4.5457,4.5457,164441.0
2018-07-30 11:00:00,11.74,11.76,11.74,11.76,80667.0,4.5457,4.5534,4.5457,4.5534,80667.0
2018-07-30 11:05:00,11.76,11.79,11.75,11.78,152415.0,4.5534,4.565,4.5496,4.5612,152415.0
2018-07-30 11:10:00,11.78,11.81,11.78,11.79,137982.0,4.5612,4.5728,4.5612,4.565,137982.0
2018-07-30 11:15:00,11.79,11.81,11.78,11.78,110213.0,4.565,4.5728,4.5612,4.5612,110213.0
2018-07-30 11:20:00,11.78,11.81,11.78,11.8,126831.0,4.5612,4.5728,4.5612,4.5689,126831.0
2018-07-30 11:25:00,11.8,11.82,11.79,11.79,125604.0,4.5689,4.5767,4.565,4.565,125604.0
2018-07-30 11:30:00,11.79,11.82,11.79,11.81,135706.0,4.565,4.5767,4.565,4.5728,135706.0
2018-07-30 11:35:00,11.81,11.82,11.79,11.8,90011.0,4.5728,4.5767,4.565,4.5689,90011.0
2018-07-30 11:40:00,11.79,11.82,11.79,11.82,76596.0,4.565,4.5767,4.565,4.5767,76596.0
2018-07-30 11:45:00,11.81,11.82,11.8,11.8,43773.0,4.5728,4.5767,4.5689,4.5689,43773.0
2018-07-30 11:50:00,11.8,11.81,11.8,11.81,15630.0,4.5689,4.5728,4.5689,4.5728,15630.0
2018-07-30 11:55:00,11.8,11.84,11.8,11.82,86485.0,4.5689,4.5844,4.5689,4.5767,86485.0
2018-07-30 12:00:00,11.83,11.83,11.81,11.82,72454.0,4.5805,4.5805,4.5728,4.5767,72454.0
2018-07-30 12:05:00,11.82,11.83,11.8,11.8,106870.0,4.5767,4.5805,4.5689,4.5689,106870.0
2018-07-30 12:10:00,11.8,11.82,11.79,11.8,98650.0,4.5689,4.5767,4.565,4.5689,98650.0
2018-07-30 12:15:00,11.81,11.82,11.8,11.81,23154.0,4.5728,4.5767,4.5689,4.5728,23154.0
2018-07-30 12:20:00,11.81,11.81,11.79,11.8,38108.0,4.5728,4.5728,4.565,4.5689,38108.0
2018-07-30 12:25:00,11.8,11.8,11.79,11.79,5761.0,4.5689,4.5689,4.565,4.565,5761.0
2018-07-30 12:30:00,11.79,11.8,11.79,11.79,6630.0,4.565,4.5689,4.565,4.565,6630.0
2018-07-30 12:35:00,11.79,11.81,11.78,11.78,114616.0,4.565,4.5728,4.5612,4.5612,114616.0
2018-07-30 12:40:00,11.79,11.79,11.78,11.79,18325.0,4.565,4.565,4.5612,4.565,18325.0
2018-07-30 12:45:00,11.78,11.79,11.77,11.77,81060.0,4.5612,4.565,4.5573,4.5573,81060.0
2018-07-30 12:50:00,11.78,11.78,11.77,11.78,8619.0,4.5612,4.5612,4.5573,4.5612,8619.0
2018-07-30 12:55:00,11.78,11.8,11.77,11.79,143794.0,4.5612,4.5689,4.5573,4.565,143794.0
2018-07-30 13:00:00,11.8,11.81,11.79,11.79,46392.0,4.5689,4.5728,4.565,4.565,46392.0
2018-07-30 13:05:00,11.79,11.81,11.79,11.8,88976.0,4.565,4.5728,4.565,4.5689,88976.0
2018-07-30 13:10:00,11.8,11.82,11.8,11.81,131272.0,4.5689,4.5767,4.5689,4.5728,131272.0
2018-07-30 13:15:00,11.82,11.84,11.81,11.84,301058.0,4.5767,4.5844,4.5728,4.5844,301058.0
2018-07-30 13:20:00,11.83,11.86,11.83,11.85,344450.0,4.5805,4.5921,4.5805,4.5883,344450.0
2018-07-30 13:25:00,11.85,11.86,11.84,11.85,153446.0,4.5883,4.5921,4.5844,4.5883,153446.0
2018-07-30 13:30:00,11.85,11.86,11.84,11.86,106757.0,4.5883,4.5921,4.5844,4.5921,106757.0
2018-07-30 13:35:00,11.85,11.89,11.85,11.88,231847.0,4.5883,4.6038,4.5883,4.5999,231847.0
2018-07-30 13:40:00,11.89,11.9,11.87,11.88,147797.0,4.6038,4.6076,4.596,4.5999,147797.0
2018-07-30 13:45:00,11.87,11.89,11.86,11.86,104686.0,4.596,4.6038,4.5921,4.5921,104686.0
2018-07-30 13:50:00,11.86,11.88,11.86,11.88,41047.0,4.5921,4.5999,4.5921,4.5999,41047.0
2018-07-30 13:55:00,11.88,11.89,11.87,11.88,35996.0,4.5999,4.6038,4.596,4.5999,35996.0
2018-07-30 14:00:00,11.88,11.89,11.87,11.88,86028.0,4.5999,4.6038,4.596,4.5999,86028.0
2018-07-30 14:05:00,11.88,11.91,11.87,11.91,328725.0,4.5999,4.6115,4.596,4.6115,328725.0
2018-07-30 14:10:00,11.91,11.91,11.89,11.9,29346.0,4.6115,4.6115,4.6038,4.6076,29346.0
2018-07-30 14:15:00,11.9,11.9,11.89,11.9,23818.0,4.6076,4.6076,4.6038,4.6076,23818.0
2018-07-30 14:20:00,11.89,11.9,11.87,11.88,178285.0,4.6038,4.6076,4.596,4.5999,178285.0
2018-07-30 14:25:00,11.88,11.9,11.88,11.9,49456.0,4.5999,4.6076,4.5999,4.6076,49456.0
2018-07-30 14:30:00,11.89,11.9,11.88,11.88,43616.0,4.6038,4.6076,4.5999,4.5999,43616.0
2018-07-30 14:35:00,11.88,11.9,11.8,11.8,743036.0,4.5999,4.6076,4.5689,4.5689,743036.0
2018-07-30 14:40:00,11.8,11.81,11.77,11.79,670914.0,4.5689,4.5728,4.5573,4.565,670914.0
2018-07-30 14:45:00,11.79,11.81,11.78,11.79,164602.0,4.565,4.5728,4.5612,4.565,164602.0
2018-07-30 14:50:00,11.79,11.79,11.71,11.71,704999.0,4.565,4.565,4.5341,4.5341,704999.0
2018-07-30 14:55:00,11.72,11.77,11.69,11.76,716830.0,4.5379,4.5573,4.5263,4.5534,716830.0
2018-07-30 15:00:00,11.75,11.81,11.75,11.8,103215.0,4.5496,4.5728,4.5496,4.5689,103215.0
2018-07-30 15:05:00,11.81,11.82,11.8,11.8,49019.0,4.5728,4.5767,4.5689,4.5689,49019.0
2018-07-30 15:10:00,11.8,11.83,11.8,11.83,66236.0,4.5689,4.5805,4.5689,4.5805,66236.0
2018-07-30 15:15:00,11.83,11.84,11.8,11.82,90777.0,4.5805,4.5844,4.5689,4.5767,90777.0
2018-07-30 15:20:00,11.82,11.85,11.82,11.83,61436.0,4.5767,4.5883,4.5767,4.5805,61436.0
2018-07-30 15:25:00,11.83,11.85,11.83,11.84,73318.0,4.5805,4.5883,4.5805,4.5844,73318.0
2018-07-30 15:30:00,11.84,11.86,11.82,11.86,165817.0,4.5844,4.5921,4.5767,4.5921,165817.0
2018-07-30 15:35:00,11.86,11.86,11.83,11.83,134743.0,4.5921,4.5921,4.5805,4.5805,134743.0
2018-07-30 15:40:00,11.83,11.84,11.81,11.83,214791.0,4.5805,4.5844,4.5728,4.5805,214791.0
2018-07-30 15:45:00,11.83,11.84,11.81,11.84,232527.0,4.5805,4.5844,4.5728,4.5844,232527.0
2018-07-30 15:50:00,11.83,11.85,11.83,11.83,143665.0,4.5805,4.5883,4.5805,4.5805,143665.0
2018-07-30 15:55:00,11.84,11.86,11.83,11.85,513360.0,4.5844,4.5921,4.5805,4.5883,513360.0
2018-07-31 09:30:00,11.69,11.73,11.65,11.73,514669.0,4.5263,4.5418,4.5108,4.5418,514669.0
2018-07-31 09:35:00,11.73,11.75,11.64,11.69,526647.0,4.5418,4.5496,4.507,4.5263,526647.0
2018-07-31 09:40:00,11.69,11.69,11.59,11.61,473995.0,4.5263,4.5263,4.4876,4.4953,473995.0
2018-07-31 09:45:00,11.61,11.66,11.56,11.57,521484.0,4.4953,4.5147,4.476,4.4799,521484.0
2018-07-31 09:50:00,11.56,11.57,11.5,11.55,562549.0,4.476,4.4799,4.4528,4.4721,562549.0
2018-07-31 09:55:00,11.55,11.57,11.52,11.53,313101.0,4.4721,4.4799,4.4605,4.4644,313101.0
2018-07-31 10:00:00,11.53,11.53,11.45,11.48,583210.0,4.4644,4.4644,4.4334,4.445,583210.0
2018-07-31 10:05:00,11.48,11.52,11.45,11.52,420462.0,4.445,4.4605,4.4334,4.4605,420462.0
2018-07-31 10:10:00,11.53,11.56,11.51,11.53,323158.0,4.4644,4.476,4.4566,4.4644,323158.0
2018-07-31 10:15:00,11.53,11.54,11.49,11.51,170598.0,4.4644,4.4682,4.4489,4.4566,170598.0
2018-07-31 10:20:00,11.51,11.52,11.47,11.5,261350.0,4.4566,4.4605,4.4411,4.4528,261350.0
2018-07-31 10:25:00,11.51,11.53,11.48,11.51,144850.0,4.4566,4.4644,4.445,4.4566,144850.0
2018-07-31 10:30:00,11.51,11.52,11.49,11.52,152242.0,4.4566,4.4605,4.4489,4.4605,152242.0
2018-07-31 10:35:00,11.52,11.54,11.49,11.5,148598.0,4.4605,4.4682,4.4489,4.4528,148598.0
2018-07-31 10:40:00,11.5,11.5,11.48,11.49,109411.0,4.4528,4.4528,4.445,4.4489,109411.0
2018-07-31 10:45:00,11.49,11.49,11.46,11.48,184146.0,4.4489,4.4489,4.4373,4.445,184146.0
2018-07-31 10:50:00,11.48,11.51,11.47,11.51,137024.0,4.445,4.4566,4.4411,4.4566,137024.0
2018-07-31 10:55:00,11.51,11.54,11.5,11.53,125515.0,4.4566,4.4682,4.4528,4.4644,125515.0
2018-07-31 11:00:00,11.53,11.54,11.5,11.52,183691.0,4.4644,4.4682,4.4528,4.4605,183691.0
2018-07-31 11:05:00,11.52,11.55,11.51,11.54,207097.0,4.4605,4.4721,4.4566,4.4682,207097.0
2018-07-31 11:10:00,11.54,11.56,11.53,11.56,127947.0,4.4682,4.476,4.4644,4.476,127947.0
2018-07-31 11:15:00,11.56,11.57,11.54,11.56,213320.0,4.476,4.4799,4.4682,4.476,213320.0
2018-07-31 11:20:00,11.56,11.58,11.55,11.58,124204.0,4.476,4.4837,4.4721,4.4837,124204.0
2018-07-31 11:25:00,11.58,11.59,11.55,11.58,184785.0,4.4837,4.4876,4.4721,4.4837,184785.0
2018-07-31 11:30:00,11.59,11.6,11.57,11.58,485432.0,4.4876,4.4915,4.4799,4.4837,485432.0
2018-07-31 11:35:00,11.59,11.6,11.58,11.6,145493.0,4.4876,4.4915,4.4837,4.4915,145493.0
2018-07-31 11:40:00,11.59,11.6,11.58,11.6,174480.0,4.4876,4.4915,4.4837,4.4915,174480.0
2018-07-31 11:45:00,11.6,11.62,11.59,11.61,323963.0,4.4915,4.4992,4.4876,4.4953,323963.0
2018-07-31 11:50:00,11.61,11.63,11.6,11.61,184143.0,4.4953,4.5031,4.4915,4.4953,184143.0
2018-07-31 11:55:00,11.61,11.61,11.59,11.61,131276.0,4.4953,4.4953,4.4876,4.4953,131276.0
2018-07-31 12:00:00,11.61,11.62,11.6,11.61,92499.0,4.4953,4.4992,4.4915,4.4953,92499.0
2018-07-31 12:05:00,11.62,11.64,11.61,11.63,157276.0,4.4992,4.507,4.4953,4.5031,157276.0
2018-07-31 12:10:00,11.62,11.64,11.62,11.64,104045.0,4.4992,4.507,4.4992,4.507,104045.0
2018-07-31 12:15:00,11.63,11.64,11.61,11.63,144541.0,4.5031,4.507,4.4953,4.5031,144541.0
2018-07-31 12:20:00,11.63,11.64,11.6,11.63,259765.0,4.5031,4.507,4.4915,4.5031,259765.0
2018-07-31 12:25:00,11.63,11.65,11.62,11.64,74073.0,4.5031,4.5108,4.4992,4.507,74073.0
2018-07-31 12:30:00,11.65,11.66,11.63,11.64,195768.0,4.5108,4.5147,4.5031,4.507,195768.0
2018-07-31 12:35:00,11.65,11.67,11.64,11.67,156704.0,4.5108,4.5186,4.507,4.5186,156704.0
2018-07-31 12:40:00,11.66,11.67,11.65,11.67,113400.0,4.5147,4.5186,4.5108,4.5186,113400.0
2018-07-31 12:45:00,11.67,11.67,11.65,11.65,274509.0,4.5186,4.5186,4.5108,4.5108,274509.0
2018-07-31 12:50:00,11.66,11.68,11.65,11.66,215862.0,4.5147,4.5225,4.5108,4.5147,215862.0
2018-07-31 12:55:00,11.66,11.67,11.65,11.67,96593.0,4.5147,4.5186,4.5108,4.5186,96593.0
2018-07-31 13:00:00,11.67,11.67,11.65,11.67,125676.0,4.5186,4.5186,4.5108,4.5186,125676.0
2018-07-31 13:05:00,11.67,11.67,11.66,11.67,29903.0,4.5186,4.5186,4.5147,4.5186,29903.0
2018-07-31 13:10:00,11.67,11.67,11.65,11.66,73496.0,4.5186,4.5186,4.5108,4.5147,73496.0
2018-07-31 13:15:00,11.66,11.66,11.64,11.65,62075.0,4.5147,4.5147,4.507,4.5108,62075.0
2018-07-31 13:20:00,11.66,11.66,11.65,11.66,48747.0,4.5147,4.5147,4.5108,4.5147,48747.0
2018-07-31 13:25:00,11.66,11.67,11.65,11.66,68616.0,4.5147,4.5186,4.5108,4.5147,68616.0
2018-07-31 13:30:00,11.66,11.67,11.65,11.67,74235.0,4.5147,4.5186,4.5108,4.5186,74235.0
2018-07-31 13:35:00,11.67,11.68,11.66,11.67,77932.0,4.5186,4.5225,4.5147,4.5186,77932.0
2018-07-31 13:40:00,11.67,11.69,11.66,11.67,182308.0,4.5186,4.5263,4.5147,4.5186,182308.0
2018-07-31 13:45:00,11.67,11.68,11.66,11.67,66394.0,4.5186,4.5225,4.5147,4.5186,66394.0
2018-07-31 13:50:00,11.68,11.68,11.66,11.67,91580.0,4.5225,4.5225,4.5147,4.5186,91580.0
2018-07-31 13:55:00,11.67,11.68,11.66,11.67,62453.0,4.5186,4.5225,4.5147,4.5186,62453.0
2018-07-31 14:00:00,11.68,11.7,11.67,11.68,218144.0,4.5225,4.5302,4.5186,4.5225,218144.0
2018-07-31 14:05:00,11.68,11.7,11.68,11.7,66438.0,4.5225,4.5302,4.5225,4.5302,66438.0
2018-07-31 14:10:00,11.7,11.7,11.69,11.7,41703.0,4.5302,4.5302,4.5263,4.5302,41703.0
2018-07-31 14:15:00,11.7,11.7,11.68,11.69,52812.0,4.5302,4.5302,4.5225,4.5263,52812.0
2018-07-31 14:20:00,11.69,11.7,11.68,11.69,84702.0,4.5263,4.5302,4.5225,4.5263,84702.0
2018-07-31 14:25:00,11.69,11.7,11.67,11.67,96391.0,4.5263,4.5302,4.5186,4.5186,96391.0
2018-07-31 14:30:00,11.67,11.67,11.65,11.67,151219.0,4.5186,4.5186,4.5108,4.5186,151219.0
2018-07-31 14:35:00,11.67,11.68,11.66,11.67,83069.0,4.5186,4.5225,4.5147,4.5186,83069.0
2018-07-31 14:40:00,11.67,11.68,11.66,11.68,84572.0,4.5186,4.5225,4.5147,4.5225,84572.0
2018-07-31 14:45:00,11.67,11.68,11.67,11.68,50430.0,4.5186,4.5225,4.5186,4.5225,50430.0
2018-07-31 14:50:00,11.68,11.69,11.66,11.67,84033.0,4.5225,4.5263,4.5147,4.5186,84033.0
2018-07-31 14:55:00,11.67,11.67,11.65,11.66,64834.0,4.5186,4.5186,4.5108,4.5147,64834.0
2018-07-31 15:00:00,11.65,11.66,11.62,11.63,148101.0,4.5108,4.5147,4.4992,4.5031,148101.0
2018-07-31 15:05:00,11.63,11.63,11.62,11.63,53403.0,4.5031,4.5031,4.4992,4.5031,53403.0
2018-07-31 15:10:00,11.63,11.64,11.62,11.64,225619.0,4.5031,4.507,4.4992,4.507,225619.0
2018-07-31 15:15:00,11.64,11.66,11.64,11.65,476693.0,4.507,4.5147,4.507,4.5108,476693.0
2018-07-31 15:20:00,11.65,11.67,11.65,11.66,415759.0,4.5108,4.5186,4.5108,4.5147,415759.0
2018-07-31 15:25:00,11.67,11.68,11.66,11.68,132523.0,4.5186,4.5225,4.5147,4.5225,132523.0
2018-07-31 15:30:00,11.67,11.7,11.67,11.7,479035.0,4.5186,4.5302,4.5186,4.5302,479035.0
2018-07-31 15:35:00,11.7,11.73,11.69,11.71,697228.0,4.5302,4.5418,4.5263,4.5341,697228.0
2018-07-31 15:40:00,11.71,11.72,11.7,11.71,145765.0,4.5341,4.5379,4.5302,4.5341,145765.0
2018-07-31 15:45:00,11.71,11.72,11.69,11.71,521038.0,4.5341,4.5379,4.5263,4.5341,521038.0
2018-07-31 15:50:00,11.71,11.73,11.7,11.73,665246.0,4.5341,4.5418,4.5302,4.5418,665246.0
2018-07-31 15:55:00,11.73,11.74,11.72,11.72,1162669.0,4.5418,4.5457,4.5379,4.5379,1162669.0
2018-08-01 09:30:00,11.66,11.69,11.63,11.65,343318.0,4.5147,4.5263,4.5031,4.5108,343318.0
2018-08-01 09:35:00,11.65,11.67,11.6,11.65,184204.0,4.5108,4.5186,4.4915,4.5108,184204.0
2018-08-01 09:40:00,11.65,11.72,11.63,11.71,222837.0,4.5108,4.5379,4.5031,4.5341,222837.0
2018-08-01 09:45:00,11.71,11.72,11.66,11.69,226397.0,4.5341,4.5379,4.5147,4.5263,226397.0
2018-08-01 09:50:00,11.7,11.73,11.68,11.69,142209.0,4.5302,4.5418,4.5225,4.5263,142209.0
2018-08-01 09:55:00,11.69,11.69,11.64,11.66,101785.0,4.5263,4.5263,4.507,4.5147,101785.0
2018-08-01 10:00:00,11.66,11.71,11.66,11.71,145052.0,4.5147,4.5341,4.5147,4.5341,145052.0
2018-08-01 10:05:00,11.71,11.73,11.69,11.71,67107.0,4.5341,4.5418,4.5263,4.5341,67107.0
2018-08-01 10:10:00,11.71,11.75,11.71,11.72,137578.0,4.5341,4.5496,4.5341,4.5379,137578.0
2018-08-01 10:15:00,11.72,11.76,11.72,11.76,174657.0,4.5379,4.5534,4.5379,4.5534,174657.0
2018-08-01 10:20:00,11.76,11.79,11.74,11.74,280530.0,4.5534,4.565,4.5457,4.5457,280530.0
2018-08-01 10:25:00,11.75,11.76,11.71,11.71,120917.0,4.5496,4.5534,4.5341,4.5341,120917.0
2018-08-01 10:30:00,11.71,11.75,11.67,11.71,306424.0,4.5341,4.5496,4.5186,4.5341,306424.0
2018-08-01 10:35:00,11.71,11.74,11.69,11.74,116106.0,4.5341,4.5457,4.5263,4.5457,116106.0
2018-08-01 10:40:00,11.74,11.77,11.73,11.75,82327.0,4.5457,4.5573,4.5418,4.5496,82327.0
2018-08-01 10:45:00,11.75,11.77,11.73,11.75,183314.0,4.5496,4.5573,4.5418,4.5496,183314.0
2018-08-01 10:50:00,11.75,11.78,11.74,11.77,116818.0,4.5496,4.5612,4.5457,4.5573,116818.0
2018-08-01 10:55:00,11.78,11.8,11.77,11.79,116882.0,4.5612,4.5689,4.5573,4.565,116882.0
2018-08-01 11:00:00,11.79,11.82,11.77,11.78,105585.0,4.565,4.5767,4.5573,4.5612,105585.0
2018-08-01 11:05:00,11.78,11.78,11.75,11.77,95377.0,4.5612,4.5612,4.5496,4.5573,95377.0
2018-08-01 11:10:00,11.76,11.77,11.73,11.74,52821.0,4.5534,4.5573,4.5418,4.5457,52821.0
2018-08-01 11:15:00,11.74,11.76,11.71,11.71,64439.0,4.5457,4.5534,4.5341,4.5341,64439.0
2018-08-01 11:20:00,11.71,11.72,11.69,11.7,87304.0,4.5341,4.5379,4.5263,4.5302,87304.0
2018-08-01 11:25:00,11.69,11.7,11.67,11.68,133169.0,4.5263,4.5302,4.5186,4.5225,133169.0
2018-08-01 11:30:00,11.68,11.69,11.66,11.67,144119.0,4.5225,4.5263,4.5147,4.5186,144119.0
2018-08-01 11:35:00,11.67,11.68,11.65,11.66,69638.0,4.5186,4.5225,4.5108,4.5147,69638.0
2018-08-01 11:40:00,11.66,11.67,11.65,11.67,45020.0,4.5147,4.5186,4.5108,4.5186,45020.0
2018-08-01 11:45:00,11.67,11.67,11.64,11.65,264842.0,4.5186,4.5186,4.507,4.5108,264842.0
2018-08-01 11:50:00,11.65,11.66,11.62,11.63,238902.0,4.5108,4.5147,4.4992,4.5031,238902.0
2018-08-01 11:55:00,11.64,11.64,11.62,11.63,156711.0,4.507,4.507,4.4992,4.5031,156711.0
2018-08-01 12:00:00,11.63,11.65,11.61,11.63,72513.0,4.5031,4.5108,4.4953,4.5031,72513.0
2018-08-01 12:05:00,11.63,11.63,11.61,11.63,46499.0,4.5031,4.5031,4.4953,4.5031,46499.0
2018-08-01 12:10:00,11.63,11.66,11.62,11.65,68660.0,4.5031,4.5147,4.4992,4.5108,68660.0
2018-08-01 12:15:00,11.65,11.66,11.64,11.65,65902.0,4.5108,4.5147,4.507,4.5108,65902.0
2018-08-01 12:20:00,11.65,11.66,11.64,11.64,47454.0,4.5108,4.5147,4.507,4.507,47454.0
2018-08-01 12:25:00,11.64,11.65,11.63,11.65,39557.0,4.507,4.5108,4.5031,4.5108,39557.0
2018-08-01 12:30:00,11.64,11.66,11.63,11.66,73264.0,4.507,4.5147,4.5031,4.5147,73264.0
2018-08-01 12:35:00,11.66,11.67,11.65,11.66,73363.0,4.5147,4.5186,4.5108,4.5147,73363.0
2018-08-01 12:40:00,11.66,11.67,11.65,11.67,48124.0,4.5147,4.5186,4.5108,4.5186,48124.0
2018-08-01 12:45:00,11.67,11.67,11.65,11.67,29164.0,4.5186,4.5186,4.5108,4.5186,29164.0
2018-08-01 12:50:00,11.66,11.69,11.66,11.69,57116.0,4.5147,4.5263,4.5147,4.5263,57116.0
2018-08-01 12:55:00,11.69,11.69,11.68,11.68,22328.0,4.5263,4.5263,4.5225,4.5225,22328.0
2018-08-01 13:00:00,11.68,11.69,11.66,11.67,103564.0,4.5225,4.5263,4.5147,4.5186,103564.0
2018-08-01 13:05:00,11.66,11.67,11.65,11.66,53861.0,4.5147,4.5186,4.5108,4.5147,53861.0
2018-08-01 13:10:00,11.67,11.68,11.66,11.68,50696.0,4.5186,4.5225,4.5147,4.5225,50696.0
2018-08-01 13:15:00,11.68,11.69,11.67,11.68,83741.0,4.5225,4.5263,4.5186,4.5225,83741.0
2018-08-01 13:20:00,11.68,11.7,11.67,11.7,40672.0,4.5225,4.5302,4.5186,4.5302,40672.0
2018-08-01 13:25:00,11.7,11.71,11.68,11.7,41524.0,4.5302,4.5341,4.5225,4.5302,41524.0
2018-08-01 13:30:00,11.7,11.72,11.69,11.71,42905.0,4.5302,4.5379,4.5263,4.5341,42905.0
2018-08-01 13:35:00,11.71,11.72,11.69,11.69,51923.0,4.5341,4.5379,4.5263,4.5263,51923.0
2018-08-01 13:40:00,11.69,11.7,11.68,11.7,65678.0,4.5263,4.5302,4.5225,4.5302,65678.0
2018-08-01 13:45:00,11.69,11.7,11.68,11.69,24270.0,4.5263,4.5302,4.5225,4.5263,24270.0
2018-08-01 13:50:00,11.69,11.7,11.68,11.69,43650.0,4.5263,4.5302,4.5225,4.5263,43650.0
2018-08-01 13:55:00,11.69,11.71,11.68,11.7,108609.0,4.5263,4.5341,4.5225,4.5302,108609.0
2018-08-01 14:00:00,11.7,11.74,11.68,11.71,124206.0,4.5302,4.5457,4.5225,4.5341,124206.0
2018-08-01 14:05:00,11.71,11.73,11.68,11.7,109206.0,4.5341,4.5418,4.5225,4.5302,109206.0
2018-08-01 14:10:00,11.71,11.71,11.68,11.69,96681.0,4.5341,4.5341,4.5225,4.5263,96681.0
2018-08-01 14:15:00,11.69,11.7,11.67,11.67,68056.0,4.5263,4.5302,4.5186,4.5186,68056.0
2018-08-01 14:20:00,11.67,11.68,11.66,11.67,67841.0,4.5186,4.5225,4.5147,4.5186,67841.0
2018-08-01 14:25:00,11.66,11.69,11.66,11.69,85601.0,4.5147,4.5263,4.5147,4.5263,85601.0
2018-08-01 14:30:00,11.69,11.69,11.66,11.66,53902.0,4.5263,4.5263,4.5147,4.5147,53902.0
2018-08-01 14:35:00,11.66,11.67,11.63,11.65,357401.0,4.5147,4.5186,4.5031,4.5108,357401.0
2018-08-01 14:40:00,11.65,11.66,11.64,11.66,71473.0,4.5108,4.5147,4.507,4.5147,71473.0
2018-08-01 14:45:00,11.66,11.67,11.65,11.67,137158.0,4.5147,4.5186,4.5108,4.5186,137158.0
2018-08-01 14:50:00,11.67,11.69,11.66,11.67,98957.0,4.5186,4.5263,4.5147,4.5186,98957.0
2018-08-01 14:55:00,11.67,11.69,11.66,11.68,52503.0,4.5186,4.5263,4.5147,4.5225,52503.0
2018-08-01 15:00:00,11.68,11.71,11.68,11.7,51255.0,4.5225,4.5341,4.5225,4.5302,51255.0
2018-08-01 15:05:00,11.7,11.72,11.69,11.72,33987.0,4.5302,4.5379,4.5263,4.5379,33987.0
2018-08-01 15:10:00,11.72,11.73,11.71,11.71,49011.0,4.5379,4.5418,4.5341,4.5341,49011.0
2018-08-01 15:15:00,11.71,11.72,11.7,11.71,112105.0,4.5341,4.5379,4.5302,4.5341,112105.0
2018-08-01 15:20:00,11.71,11.72,11.7,11.71,66474.0,4.5341,4.5379,4.5302,4.5341,66474.0
2018-08-01 15:25:00,11.71,11.72,11.7,11.72,144411.0,4.5341,4.5379,4.5302,4.5379,144411.0
2018-08-01 15:30:00,11.71,11.73,11.71,11.72,212736.0,4.5341,4.5418,4.5341,4.5379,212736.0
2018-08-01 15:35:00,11.72,11.73,11.71,11.72,105829.0,4.5379,4.5418,4.5341,4.5379,105829.0
2018-08-01 15:40:00,11.72,11.73,11.71,11.71,151064.0,4.5379,4.5418,4.5341,4.5341,151064.0
2018-08-01 15:45:00,11.71,11.75,11.71,11.73,466418.0,4.5341,4.5496,4.5341,4.5418,466418.0
2018-08-01 15:50:00,11.73,11.75,11.73,11.73,263438.0,4.5418,4.5496,4.5418,4.5418,263438.0
2018-08-01 15:55:00,11.73,11.74,11.72,11.72,648424.0,4.5418,4.5457,4.5379,4.5379,648424.0
2018-08-02 09:30:00,11.79,11.81,11.71,11.74,1115833.0,4.565,4.5728,4.5341,4.5457,1115833.0
2018-08-02 09:35:00,11.75,11.75,11.65,11.73,1164710.0,4.5496,4.5496,4.5108,4.5418,1164710.0
2018-08-02 09:40:00,11.73,11.78,11.69,11.76,363997.0,4.5418,4.5612,4.5263,4.5534,363997.0
2018-08-02 09:45:00,11.76,11.81,11.74,11.79,356903.0,4.5534,4.5728,4.5457,4.565,356903.0
2018-08-02 09:50:00,11.8,11.82,11.78,11.79,299400.0,4.5689,4.5767,4.5612,4.565,299400.0
2018-08-02 09:55:00,11.79,11.81,11.74,11.8,189319.0,4.565,4.5728,4.5457,4.5689,189319.0
2018-08-02 10:00:00,11.81,11.85,11.79,11.85,207004.0,4.5728,4.5883,4.565,4.5883,207004.0
2018-08-02 10:05:00,11.85,11.86,11.79,11.8,115456.0,4.5883,4.5921,4.565,4.5689,115456.0
2018-08-02 10:10:00,11.8,11.82,11.79,11.8,69786.0,4.5689,4.5767,4.565,4.5689,69786.0
2018-08-02 10:15:00,11.79,11.85,11.79,11.83,204816.0,4.565,4.5883,4.565,4.5805,204816.0
2018-08-02 10:20:00,11.83,11.86,11.82,11.85,153063.0,4.5805,4.5921,4.5767,4.5883,153063.0
2018-08-02 10:25:00,11.86,11.89,11.84,11.85,276005.0,4.5921,4.6038,4.5844,4.5883,276005.0
2018-08-02 10:30:00,11.86,11.89,11.84,11.87,147526.0,4.5921,4.6038,4.5844,4.596,147526.0
2018-08-02 10:35:00,11.88,11.93,11.87,11.93,357464.0,4.5999,4.6193,4.596,4.6193,357464.0
2018-08-02 10:40:00,11.93,11.93,11.89,11.9,539394.0,4.6193,4.6193,4.6038,4.6076,539394.0
2018-08-02 10:45:00,11.9,11.92,11.88,11.91,128045.0,4.6076,4.6154,4.5999,4.6115,128045.0
2018-08-02 10:50:00,11.9,11.94,11.9,11.91,260407.0,4.6076,4.6231,4.6076,4.6115,260407.0
2018-08-02 10:55:00,11.91,11.91,11.88,11.89,149974.0,4.6115,4.6115,4.5999,4.6038,149974.0
2018-08-02 11:00:00,11.89,11.9,11.88,11.88,121350.0,4.6038,4.6076,4.5999,4.5999,121350.0
2018-08-02 11:05:00,11.88,11.91,11.86,11.9,204939.0,4.5999,4.6115,4.5921,4.6076,204939.0
2018-08-02 11:10:00,11.9,11.92,11.88,11.91,220823.0,4.6076,4.6154,4.5999,4.6115,220823.0
2018-08-02 11:15:00,11.9,11.92,11.88,11.9,312368.0,4.6076,4.6154,4.5999,4.6076,312368.0
2018-08-02 11:20:00,11.9,11.91,11.88,11.91,168695.0,4.6076,4.6115,4.5999,4.6115,168695.0
2018-08-02 11:25:00,11.9,11.97,11.9,11.95,181366.0,4.6076,4.6347,4.6076,4.627,181366.0
2018-08-02 11:30:00,11.95,11.95,11.92,11.95,121819.0,4.627,4.627,4.6154,4.627,121819.0
2018-08-02 11:35:00,11.95,11.98,11.94,11.98,144784.0,4.627,4.6386,4.6231,4.6386,144784.0
2018-08-02 11:40:00,11.98,11.99,11.97,11.97,232421.0,4.6386,4.6425,4.6347,4.6347,232421.0
2018-08-02 11:45:00,11.98,11.98,11.96,11.96,190820.0,4.6386,4.6386,4.6309,4.6309,190820.0
2018-08-02 11:50:00,11.96,11.97,11.93,11.96,155615.0,4.6309,4.6347,4.6193,4.6309,155615.0
2018-08-02 11:55:00,11.96,11.97,11.96,11.97,52777.0,4.6309,4.6347,4.6309,4.6347,52777.0
2018-08-02 12:00:00,11.97,11.98,11.96,11.97,144874.0,4.6347,4.6386,4.6309,4.6347,144874.0
2018-08-02 12:05:00,11.97,12.0,11.97,11.99,227223.0,4.6347,4.6464,4.6347,4.6425,227223.0
2018-08-02 12:10:00,11.99,12.0,11.97,11.98,172691.0,4.6425,4.6464,4.6347,4.6386,172691.0
2018-08-02 12:15:00,11.99,11.99,11.95,11.96,72377.0,4.6425,4.6425,4.627,4.6309,72377.0
2018-08-02 12:20:00,11.97,11.99,11.96,11.98,72267.0,4.6347,4.6425,4.6309,4.6386,72267.0
2018-08-02 12:25:00,11.98,11.99,11.97,11.98,68505.0,4.6386,4.6425,4.6347,4.6386,68505.0
2018-08-02 12:30:00,11.97,11.98,11.97,11.97,36176.0,4.6347,4.6386,4.6347,4.6347,36176.0
2018-08-02 12:35:00,11.98,12.01,11.97,12.01,319634.0,4.6386,4.6502,4.6347,4.6502,319634.0
2018-08-02 12:40:00,12.01,12.05,12.0,12.04,296174.0,4.6502,4.6657,4.6464,4.6618,296174.0
2018-08-02 12:45:00,12.04,12.05,12.03,12.04,140246.0,4.6618,4.6657,4.658,4.6618,140246.0
2018-08-02 12:50:00,12.04,12.05,12.0,12.02,170406.0,4.6618,4.6657,4.6464,4.6541,170406.0
2018-08-02 12:55:00,12.03,12.05,12.02,12.03,166265.0,4.658,4.6657,4.6541,4.658,166265.0
2018-08-02 13:00:00,12.03,12.03,12.0,12.01,76973.0,4.658,4.658,4.6464,4.6502,76973.0
2018-08-02 13:05:00,12.01,12.03,12.0,12.02,192017.0,4.6502,4.658,4.6464,4.6541,192017.0
2018-08-02 13:10:00,12.03,12.06,12.01,12.04,232758.0,4.658,4.6696,4.6502,4.6618,232758.0
2018-08-02 13:15:00,12.04,12.07,12.02,12.02,138114.0,4.6618,4.6735,4.6541,4.6541,138114.0
2018-08-02 13:20:00,12.02,12.04,12.01,12.04,187623.0,4.6541,4.6618,4.6502,4.6618,187623.0
2018-08-02 13:25:00,12.04,12.07,12.03,12.05,329322.0,4.6618,4.6735,4.658,4.6657,329322.0
2018-08-02 13:30:00,12.05,12.1,12.04,12.1,183636.0,4.6657,4.6851,4.6618,4.6851,183636.0
2018-08-02 13:35:00,12.1,12.11,12.04,12.06,226948.0,4.6851,4.6889,4.6618,4.6696,226948.0
2018-08-02 13:40:00,12.05,12.06,12.03,12.04,93996.0,4.6657,4.6696,4.658,4.6618,93996.0
2018-08-02 13:45:00,12.03,12.06,12.02,12.05,93162.0,4.658,4.6696,4.6541,4.6657,93162.0
2018-08-02 13:50:00,12.05,12.06,12.02,12.02,94358.0,4.6657,4.6696,4.6541,4.6541,94358.0
2018-08-02 13:55:00,12.02,12.04,12.01,12.02,178991.0,4.6541,4.6618,4.6502,4.6541,178991.0
2018-08-02 14:00:00,12.02,12.02,11.99,12.01,121515.0,4.6541,4.6541,4.6425,4.6502,121515.0
2018-08-02 14:05:00,12.01,12.01,11.98,12.0,174014.0,4.6502,4.6502,4.6386,4.6464,174014.0
2018-08-02 14:10:00,11.99,12.02,11.98,12.01,113867.0,4.6425,4.6541,4.6386,4.6502,113867.0
2018-08-02 14:15:00,12.01,12.03,12.0,12.03,89315.0,4.6502,4.658,4.6464,4.658,89315.0
2018-08-02 14:20:00,12.03,12.05,12.02,12.04,120536.0,4.658,4.6657,4.6541,4.6618,120536.0
2018-08-02 14:25:00,12.04,12.06,12.04,12.05,206270.0,4.6618,4.6696,4.6618,4.6657,206270.0
2018-08-02 14:30:00,12.05,12.06,12.02,12.03,91129.0,4.6657,4.6696,4.6541,4.658,91129.0
2018-08-02 14:35:00,12.04,12.04,12.0,12.02,199867.0,4.6618,4.6618,4.6464,4.6541,199867.0
2018-08-02 14:40:00,12.02,12.03,12.0,12.0,277311.0,4.6541,4.658,4.6464,4.6464,277311.0
2018-08-02 14:45:00,12.01,12.01,11.97,11.98,138338.0,4.6502,4.6502,4.6347,4.6386,138338.0
2018-08-02 14:50:00,11.99,12.01,11.98,12.0,192970.0,4.6425,4.6502,4.6386,4.6464,192970.0
2018-08-02 14:55:00,12.0,12.02,11.98,12.02,310742.0,4.6464,4.6541,4.6386,4.6541,310742.0
2018-08-02 15:00:00,12.01,12.01,11.97,11.97,216011.0,4.6502,4.6502,4.6347,4.6347,216011.0
2018-08-02 15:05:00,11.98,11.98,11.95,11.97,332007.0,4.6386,4.6386,4.627,4.6347,332007.0
2018-08-02 15:10:00,11.97,11.99,11.96,11.98,101892.0,4.6347,4.6425,4.6309,4.6386,101892.0
2018-08-02 15:15:00,11.98,12.02,11.98,12.02,169837.0,4.6386,4.6541,4.6386,4.6541,169837.0
2018-08-02 15:20:00,12.02,12.02,12.0,12.01,167101.0,4.6541,4.6541,4.6464,4.6502,167101.0
2018-08-02 15:25:00,12.01,12.03,12.0,12.0,444736.0,4.6502,4.658,4.6464,4.6464,444736.0
2018-08-02 15:30:00,12.0,12.01,11.98,11.98,240179.0,4.6464,4.6502,4.6386,4.6386,240179.0
2018-08-02 15:35:00,11.99,11.99,11.97,11.98,310447.0,4.6425,4.6425,4.6347,4.6386,310447.0
2018-08-02 15:40:00,11.98,11.98,11.95,11.96,245276.0,4.6386,4.6386,4.627,4.6309,245276.0
2018-08-02 15:45:00,11.96,11.97,11.92,11.92,643639.0,4.6309,4.6347,4.6154,4.6154,643639.0
2018-08-02 15:50:00,11.92,11.95,11.9,11.95,536633.0,4.6154,4.627,4.6076,4.627,536633.0
2018-08-02 15:55:00,11.95,11.96,11.92,11.92,938814.0,4.627,4.6309,4.6154,4.6154,938814.0
2018-08-03 09:30:00,12.47,12.59,12.42,12.59,2073457.0,4.8283,4.8748,4.809,4.8748,2073457.0
2018-08-03 09:35:00,12.59,12.61,12.5,12.54,1609659.0,4.8748,4.8825,4.84,4.8554,1609659.0
2018-08-03 09:40:00,12.54,12.61,12.5,12.6,1268972.0,4.8554,4.8825,4.84,4.8787,1268972.0
2018-08-03 09:45:00,12.6,12.62,12.56,12.61,842500.0,4.8787,4.8864,4.8632,4.8825,842500.0
2018-08-03 09:50:00,12.61,12.66,12.59,12.64,641530.0,4.8825,4.9019,4.8748,4.8942,641530.0
2018-08-03 09:55:00,12.64,12.69,12.63,12.68,515725.0,4.8942,4.9135,4.8903,4.9096,515725.0
2018-08-03 10:00:00,12.69,12.76,12.63,12.65,1152726.0,4.9135,4.9406,4.8903,4.898,1152726.0
2018-08-03 10:05:00,12.64,12.7,12.63,12.68,410267.0,4.8942,4.9174,4.8903,4.9096,410267.0
2018-08-03 10:10:00,12.67,12.7,12.65,12.7,278551.0,4.9058,4.9174,4.898,4.9174,278551.0
2018-08-03 10:15:00,12.7,12.75,12.69,12.73,603421.0,4.9174,4.9368,4.9135,4.929,603421.0
2018-08-03 10:20:00,12.73,12.78,12.73,12.76,831242.0,4.929,4.9484,4.929,4.9406,831242.0
2018-08-03 10:25:00,12.76,12.85,12.74,12.85,883004.0,4.9406,4.9755,4.9329,4.9755,883004.0
2018-08-03 10:30:00,12.84,12.85,12.81,12.83,759861.0,4.9716,4.9755,4.96,4.9677,759861.0
2018-08-03 10:35:00,12.84,12.84,12.76,12.76,642567.0,4.9716,4.9716,4.9406,4.9406,642567.0
2018-08-03 10:40:00,12.77,12.81,12.76,12.81,435325.0,4.9445,4.96,4.9406,4.96,435325.0
2018-08-03 10:45:00,12.81,12.82,12.75,12.78,448308.0,4.96,4.9639,4.9368,4.9484,448308.0
2018-08-03 10:50:00,12.77,12.78,12.71,12.74,583534.0,4.9445,4.9484,4.9213,4.9329,583534.0
2018-08-03 10:55:00,12.73,12.74,12.7,12.72,412984.0,4.929,4.9329,4.9174,4.9251,412984.0
2018-08-03 11:00:00,12.72,12.73,12.69,12.7,321079.0,4.9251,4.929,4.9135,4.9174,321079.0
2018-08-03 11:05:00,12.7,12.73,12.66,12.67,279947.0,4.9174,4.929,4.9019,4.9058,279947.0
2018-08-03 11:10:00,12.67,12.68,12.61,12.63,432960.0,4.9058,4.9096,4.8825,4.8903,432960.0
2018-08-03 11:15:00,12.63,12.63,12.58,12.58,348672.0,4.8903,4.8903,4.8709,4.8709,348672.0
2018-08-03 11:20:00,12.59,12.61,12.57,12.6,211820.0,4.8748,4.8825,4.8671,4.8787,211820.0
2018-08-03 11:25:00,12.6,12.62,12.58,12.6,213246.0,4.8787,4.8864,4.8709,4.8787,213246.0
2018-08-03 11:30:00,12.6,12.6,12.49,12.52,505709.0,4.8787,4.8787,4.8361,4.8477,505709.0
2018-08-03 11:35:00,12.52,12.55,12.48,12.48,625069.0,4.8477,4.8593,4.8322,4.8322,625069.0
2018-08-03 11:40:00,12.48,12.58,12.48,12.57,362789.0,4.8322,4.8709,4.8322,4.8671,362789.0
2018-08-03 11:45:00,12.57,12.61,12.56,12.59,290925.0,4.8671,4.8825,4.8632,4.8748,290925.0
2018-08-03 11:50:00,12.59,12.62,12.58,12.61,167567.0,4.8748,4.8864,4.8709,4.8825,167567.0
2018-08-03 11:55:00,12.61,12.61,12.58,12.61,246620.0,4.8825,4.8825,4.8709,4.8825,246620.0
2018-08-03 12:00:00,12.6,12.61,12.59,12.61,255254.0,4.8787,4.8825,4.8748,4.8825,255254.0
2018-08-03 12:05:00,12.61,12.65,12.6,12.63,173820.0,4.8825,4.898,4.8787,4.8903,173820.0
2018-08-03 12:10:00,12.63,12.64,12.62,12.63,269519.0,4.8903,4.8942,4.8864,4.8903,269519.0
2018-08-03 12:15:00,12.63,12.67,12.63,12.65,247221.0,4.8903,4.9058,4.8903,4.898,247221.0
2018-08-03 12:20:00,12.65,12.65,12.58,12.59,243024.0,4.898,4.898,4.8709,4.8748,243024.0
2018-08-03 12:25:00,12.59,12.6,12.59,12.59,89477.0,4.8748,4.8787,4.8748,4.8748,89477.0
2018-08-03 12:30:00,12.59,12.62,12.58,12.61,135875.0,4.8748,4.8864,4.8709,4.8825,135875.0
2018-08-03 12:35:00,12.61,12.63,12.61,12.62,105634.0,4.8825,4.8903,4.8825,4.8864,105634.0
2018-08-03 12:40:00,12.62,12.64,12.61,12.63,105674.0,4.8864,4.8942,4.8825,4.8903,105674.0
2018-08-03 12:45:00,12.63,12.63,12.59,12.59,276013.0,4.8903,4.8903,4.8748,4.8748,276013.0
2018-08-03 12:50:00,12.59,12.62,12.57,12.62,148675.0,4.8748,4.8864,4.8671,4.8864,148675.0
2018-08-03 12:55:00,12.61,12.64,12.6,12.62,115186.0,4.8825,4.8942,4.8787,4.8864,115186.0
2018-08-03 13:00:00,12.62,12.62,12.59,12.6,80727.0,4.8864,4.8864,4.8748,4.8787,80727.0
2018-08-03 13:05:00,12.6,12.61,12.57,12.58,198851.0,4.8787,4.8825,4.8671,4.8709,198851.0
2018-08-03 13:10:00,12.58,12.58,12.52,12.52,286455.0,4.8709,4.8709,4.8477,4.8477,286455.0
2018-08-03 13:15:00,12.53,12.55,12.51,12.53,161160.0,4.8516,4.8593,4.8438,4.8516,161160.0
2018-08-03 13:20:00,12.53,12.55,12.52,12.53,198333.0,4.8516,4.8593,4.8477,4.8516,198333.0
2018-08-03 13:25:00,12.53,12.53,12.51,12.52,53849.0,4.8516,4.8516,4.8438,4.8477,53849.0
2018-08-03 13:30:00,12.52,12.54,12.51,12.54,90360.0,4.8477,4.8554,4.8438,4.8554,90360.0
2018-08-03 13:35:00,12.54,12.56,12.51,12.52,119499.0,4.8554,4.8632,4.8438,4.8477,119499.0
2018-08-03 13:40:00,12.52,12.52,12.49,12.52,335674.0,4.8477,4.8477,4.8361,4.8477,335674.0
2018-08-03 13:45:00,12.52,12.52,12.49,12.5,92516.0,4.8477,4.8477,4.8361,4.84,92516.0
2018-08-03 13:50:00,12.49,12.5,12.48,12.49,122164.0,4.8361,4.84,4.8322,4.8361,122164.0
2018-08-03 13:55:00,12.49,12.51,12.48,12.51,81165.0,4.8361,4.8438,4.8322,4.8438,81165.0
2018-08-03 14:00:00,12.51,12.53,12.49,12.52,105133.0,4.8438,4.8516,4.8361,4.8477,105133.0
2018-08-03 14:05:00,12.52,12.56,12.51,12.55,113711.0,4.8477,4.8632,4.8438,4.8593,113711.0
2018-08-03 14:10:00,12.55,12.59,12.55,12.57,212471.0,4.8593,4.8748,4.8593,4.8671,212471.0
2018-08-03 14:15:00,12.57,12.58,12.55,12.55,95168.0,4.8671,4.8709,4.8593,4.8593,95168.0
2018-08-03 14:20:00,12.55,12.59,12.55,12.56,155031.0,4.8593,4.8748,4.8593,4.8632,155031.0
2018-08-03 14:25:00,12.56,12.56,12.53,12.54,102589.0,4.8632,4.8632,4.8516,4.8554,102589.0
2018-08-03 14:30:00,12.54,12.57,12.53,12.57,85719.0,4.8554,4.8671,4.8516,4.8671,85719.0
2018-08-03 14:35:00,12.57,12.57,12.54,12.56,92406.0,4.8671,4.8671,4.8554,4.8632,92406.0
2018-08-03 14:40:00,12.56,12.57,12.54,12.55,174142.0,4.8632,4.8671,4.8554,4.8593,174142.0
2018-08-03 14:45:00,12.55,12.58,12.55,12.57,384422.0,4.8593,4.8709,4.8593,4.8671,384422.0
2018-08-03 14:50:00,12.57,12.6,12.56,12.59,238452.0,4.8671,4.8787,4.8632,4.8748,238452.0
2018-08-03 14:55:00,12.59,12.6,12.57,12.6,227051.0,4.8748,4.8787,4.8671,4.8787,227051.0
2018-08-03 15:00:00,12.6,12.63,12.57,12.62,640030.0,4.8787,4.8903,4.8671,4.8864,640030.0
2018-08-03 15:05:00,12.63,12.64,12.58,12.59,179097.0,4.8903,4.8942,4.8709,4.8748,179097.0
2018-08-03 15:10:00,12.59,12.61,12.57,12.61,157427.0,4.8748,4.8825,4.8671,4.8825,157427.0
2018-08-03 15:15:00,12.61,12.62,12.59,12.6,80548.0,4.8825,4.8864,4.8748,4.8787,80548.0
2018-08-03 15:20:00,12.6,12.63,12.59,12.63,94004.0,4.8787,4.8903,4.8748,4.8903,94004.0
2018-08-03 15:25:00,12.63,12.64,12.6,12.62,160022.0,4.8903,4.8942,4.8787,4.8864,160022.0
2018-08-03 15:30:00,12.62,12.62,12.59,12.6,107341.0,4.8864,4.8864,4.8748,4.8787,107341.0
2018-08-03 15:35:00,12.6,12.6,12.57,12.6,163881.0,4.8787,4.8787,4.8671,4.8787,163881.0
2018-08-03 15:40:00,12.6,12.61,12.59,12.6,155409.0,4.8787,4.8825,4.8748,4.8787,155409.0
2018-08-03 15:45:00,12.59,12.6,12.57,12.58,265449.0,4.8748,4.8787,4.8671,4.8709,265449.0
2018-08-03 15:50:00,12.57,12.57,12.51,12.54,646814.0,4.8671,4.8671,4.8438,4.8554,646814.0
2018-08-03 15:55:00,12.54,12.56,12.52,12.53,901280.0,4.8554,4.8632,4.8477,4.8516,901280.0
2018-08-06 09:30:00,12.56,12.61,12.51,12.56,598650.0,4.8632,4.8825,4.8438,4.8632,598650.0
2018-08-06 09:35:00,12.58,12.65,12.56,12.64,322018.0,4.8709,4.898,4.8632,4.8942,322018.0
2018-08-06 09:40:00,12.65,12.65,12.59,12.61,257876.0,4.898,4.898,4.8748,4.8825,257876.0
2018-08-06 09:45:00,12.61,12.63,12.59,12.62,187852.0,4.8825,4.8903,4.8748,4.8864,187852.0
2018-08-06 09:50:00,12.62,12.68,12.61,12.67,232845.0,4.8864,4.9096,4.8825,4.9058,232845.0
2018-08-06 09:55:00,12.67,12.7,12.65,12.67,113139.0,4.9058,4.9174,4.898,4.9058,113139.0
2018-08-06 10:00:00,12.67,12.71,12.66,12.7,154031.0,4.9058,4.9213,4.9019,4.9174,154031.0
2018-08-06 10:05:00,12.7,12.7,12.67,12.69,173106.0,4.9174,4.9174,4.9058,4.9135,173106.0
2018-08-06 10:10:00,12.69,12.69,12.64,12.68,155635.0,4.9135,4.9135,4.8942,4.9096,155635.0
2018-08-06 10:15:00,12.68,12.69,12.65,12.66,126943.0,4.9096,4.9135,4.898,4.9019,126943.0
2018-08-06 10:20:00,12.66,12.66,12.6,12.62,217892.0,4.9019,4.9019,4.8787,4.8864,217892.0
2018-08-06 10:25:00,12.62,12.66,12.59,12.64,192139.0,4.8864,4.9019,4.8748,4.8942,192139.0
2018-08-06 10:30:00,12.64,12.67,12.62,12.63,107945.0,4.8942,4.9058,4.8864,4.8903,107945.0
2018-08-06 10:35:00,12.63,12.64,12.59,12.62,99496.0,4.8903,4.8942,4.8748,4.8864,99496.0
2018-08-06 10:40:00,12.62,12.65,12.61,12.63,140647.0,4.8864,4.898,4.8825,4.8903,140647.0
2018-08-06 10:45:00,12.63,12.67,12.63,12.66,77324.0,4.8903,4.9058,4.8903,4.9019,77324.0
2018-08-06 10:50:00,12.65,12.69,12.64,12.68,113419.0,4.898,4.9135,4.8942,4.9096,113419.0
2018-08-06 10:55:00,12.69,12.7,12.67,12.69,128771.0,4.9135,4.9174,4.9058,4.9135,128771.0
2018-08-06 11:00:00,12.69,12.7,12.67,12.68,69423.0,4.9135,4.9174,4.9058,4.9096,69423.0
2018-08-06 11:05:00,12.67,12.71,12.67,12.71,68103.0,4.9058,4.9213,4.9058,4.9213,68103.0
2018-08-06 11:10:00,12.71,12.72,12.69,12.7,93319.0,4.9213,4.9251,4.9135,4.9174,93319.0
2018-08-06 11:15:00,12.7,12.7,12.65,12.66,68363.0,4.9174,4.9174,4.898,4.9019,68363.0
2018-08-06 11:20:00,12.66,12.67,12.63,12.65,113901.0,4.9019,4.9058,4.8903,4.898,113901.0
2018-08-06 11:25:00,12.64,12.67,12.63,12.66,74426.0,4.8942,4.9058,4.8903,4.9019,74426.0
2018-08-06 11:30:00,12.66,12.66,12.64,12.65,79834.0,4.9019,4.9019,4.8942,4.898,79834.0
2018-08-06 11:35:00,12.66,12.67,12.63,12.65,149868.0,4.9019,4.9058,4.8903,4.898,149868.0
2018-08-06 11:40:00,12.64,12.66,12.63,12.65,127191.0,4.8942,4.9019,4.8903,4.898,127191.0
2018-08-06 11:45:00,12.65,12.67,12.64,12.66,85922.0,4.898,4.9058,4.8942,4.9019,85922.0
2018-08-06 11:50:00,12.66,12.67,12.65,12.65,201521.0,4.9019,4.9058,4.898,4.898,201521.0
2018-08-06 11:55:00,12.66,12.67,12.65,12.67,33432.0,4.9019,4.9058,4.898,4.9058,33432.0
2018-08-06 12:00:00,12.66,12.67,12.64,12.65,29098.0,4.9019,4.9058,4.8942,4.898,29098.0
2018-08-06 12:05:00,12.65,12.66,12.64,12.66,77797.0,4.898,4.9019,4.8942,4.9019,77797.0
2018-08-06 12:10:00,12.66,12.67,12.64,12.65,116550.0,4.9019,4.9058,4.8942,4.898,116550.0
2018-08-06 12:15:00,12.65,12.67,12.64,12.65,45825.0,4.898,4.9058,4.8942,4.898,45825.0
2018-08-06 12:20:00,12.65,12.66,12.64,12.66,16054.0,4.898,4.9019,4.8942,4.9019,16054.0
2018-08-06 12:25:00,12.66,12.66,12.64,12.64,42088.0,4.9019,4.9019,4.8942,4.8942,42088.0
2018-08-06 12:30:00,12.65,12.65,12.62,12.63,60848.0,4.898,4.898,4.8864,4.8903,60848.0
2018-08-06 12:35:00,12.63,12.64,12.62,12.63,45198.0,4.8903,4.8942,4.8864,4.8903,45198.0
2018-08-06 12:40:00,12.62,12.62,12.55,12.58,549186.0,4.8864,4.8864,4.8593,4.8709,549186.0
2018-08-06 12:45:00,12.58,12.6,12.57,12.59,207418.0,4.8709,4.8787,4.8671,4.8748,207418.0
2018-08-06 12:50:00,12.59,12.6,12.58,12.59,61701.0,4.8748,4.8787,4.8709,4.8748,61701.0
2018-08-06 12:55:00,12.59,12.59,12.56,12.58,94554.0,4.8748,4.8748,4.8632,4.8709,94554.0
2018-08-06 13:00:00,12.58,12.58,12.56,12.58,49451.0,4.8709,4.8709,4.8632,4.8709,49451.0
2018-08-06 13:05:00,12.58,12.59,12.57,12.58,90788.0,4.8709,4.8748,4.8671,4.8709,90788.0
2018-08-06 13:10:00,12.58,12.58,12.55,12.56,174411.0,4.8709,4.8709,4.8593,4.8632,174411.0
2018-08-06 13:15:00,12.56,12.58,12.56,12.58,225057.0,4.8632,4.8709,4.8632,4.8709,225057.0
2018-08-06 13:20:00,12.58,12.59,12.57,12.58,36309.0,4.8709,4.8748,4.8671,4.8709,36309.0
2018-08-06 13:25:00,12.58,12.59,12.57,12.59,232126.0,4.8709,4.8748,4.8671,4.8748,232126.0
2018-08-06 13:30:00,12.59,12.59,12.58,12.59,23538.0,4.8748,4.8748,4.8709,4.8748,23538.0
2018-08-06 13:35:00,12.59,12.59,12.58,12.59,47098.0,4.8748,4.8748,4.8709,4.8748,47098.0
2018-08-06 13:40:00,12.59,12.6,12.58,12.6,54027.0,4.8748,4.8787,4.8709,4.8787,54027.0
2018-08-06 13:45:00,12.6,12.6,12.58,12.6,33686.0,4.8787,4.8787,4.8709,4.8787,33686.0
2018-08-06 13:50:00,12.6,12.6,12.58,12.58,59386.0,4.8787,4.8787,4.8709,4.8709,59386.0
2018-08-06 13:55:00,12.58,12.59,12.56,12.59,71503.0,4.8709,4.8748,4.8632,4.8748,71503.0
2018-08-06 14:00:00,12.59,12.59,12.56,12.57,46198.0,4.8748,4.8748,4.8632,4.8671,46198.0
2018-08-06 14:05:00,12.57,12.58,12.56,12.58,31328.0,4.8671,4.8709,4.8632,4.8709,31328.0
2018-08-06 14:10:00,12.58,12.59,12.57,12.58,68906.0,4.8709,4.8748,4.8671,4.8709,68906.0
2018-08-06 14:15:00,12.58,12.6,12.57,12.6,72883.0,4.8709,4.8787,4.8671,4.8787,72883.0
2018-08-06 14:20:00,12.59,12.6,12.58,12.6,47443.0,4.8748,4.8787,4.8709,4.8787,47443.0
2018-08-06 14:25:00,12.6,12.6,12.58,12.6,34750.0,4.8787,4.8787,4.8709,4.8787,34750.0
2018-08-06 14:30:00,12.6,12.6,12.59,12.6,56009.0,4.8787,4.8787,4.8748,4.8787,56009.0
2018-08-06 14:35:00,12.6,12.6,12.57,12.57,70326.0,4.8787,4.8787,4.8671,4.8671,70326.0
2018-08-06 14:40:00,12.58,12.59,12.56,12.57,119172.0,4.8709,4.8748,4.8632,4.8671,119172.0
2018-08-06 14:45:00,12.57,12.58,12.56,12.58,97492.0,4.8671,4.8709,4.8632,4.8709,97492.0
2018-08-06 14:50:00,12.58,12.59,12.57,12.59,94661.0,4.8709,4.8748,4.8671,4.8748,94661.0
2018-08-06 14:55:00,12.58,12.59,12.57,12.58,53821.0,4.8709,4.8748,4.8671,4.8709,53821.0
2018-08-06 15:00:00,12.58,12.59,12.56,12.58,186623.0,4.8709,4.8748,4.8632,4.8709,186623.0
2018-08-06 15:05:00,12.58,12.59,12.55,12.56,149062.0,4.8709,4.8748,4.8593,4.8632,149062.0
2018-08-06 15:10:00,12.57,12.57,12.54,12.55,128945.0,4.8671,4.8671,4.8554,4.8593,128945.0
2018-08-06 15:15:00,12.55,12.56,12.52,12.54,129570.0,4.8593,4.8632,4.8477,4.8554,129570.0
2018-08-06 15:20:00,12.54,12.55,12.53,12.54,105364.0,4.8554,4.8593,4.8516,4.8554,105364.0
2018-08-06 15:25:00,12.54,12.56,12.53,12.54,237190.0,4.8554,4.8632,4.8516,4.8554,237190.0
2018-08-06 15:30:00,12.54,12.54,12.48,12.49,342459.0,4.8554,4.8554,4.8322,4.8361,342459.0
2018-08-06 15:35:00,12.49,12.53,12.49,12.52,211484.0,4.8361,4.8516,4.8361,4.8477,211484.0
2018-08-06 15:40:00,12.52,12.52,12.48,12.5,341757.0,4.8477,4.8477,4.8322,4.84,341757.0
2018-08-06 15:45:00,12.5,12.5,12.46,12.46,668320.0,4.84,4.84,4.8245,4.8245,668320.0
2018-08-06 15:50:00,12.46,12.49,12.46,12.49,285420.0,4.8245,4.8361,4.8245,4.8361,285420.0
2018-08-06 15:55:00,12.49,12.51,12.49,12.5,664211.0,4.8361,4.8438,4.8361,4.84,664211.0
2018-08-07 09:30:00,12.7,12.72,12.63,12.67,667630.0,4.9174,4.9251,4.8903,4.9058,667630.0
2018-08-07 09:35:00,12.66,12.68,12.63,12.65,518025.0,4.9019,4.9096,4.8903,4.898,518025.0
2018-08-07 09:40:00,12.64,12.64,12.58,12.61,239983.0,4.8942,4.8942,4.8709,4.8825,239983.0
2018-08-07 09:45:00,12.61,12.62,12.58,12.59,204736.0,4.8825,4.8864,4.8709,4.8748,204736.0
2018-08-07 09:50:00,12.59,12.72,12.58,12.71,511607.0,4.8748,4.9251,4.8709,4.9213,511607.0
2018-08-07 09:55:00,12.7,12.73,12.7,12.7,333225.0,4.9174,4.929,4.9174,4.9174,333225.0
2018-08-07 10:00:00,12.7,12.73,12.7,12.71,469585.0,4.9174,4.929,4.9174,4.9213,469585.0
2018-08-07 10:05:00,12.71,12.72,12.68,12.69,196303.0,4.9213,4.9251,4.9096,4.9135,196303.0
2018-08-07 10:10:00,12.69,12.71,12.68,12.69,119169.0,4.9135,4.9213,4.9096,4.9135,119169.0
2018-08-07 10:15:00,12.69,12.69,12.63,12.64,173684.0,4.9135,4.9135,4.8903,4.8942,173684.0
2018-08-07 10:20:00,12.63,12.65,12.61,12.62,167213.0,4.8903,4.898,4.8825,4.8864,167213.0
2018-08-07 10:25:00,12.62,12.66,12.61,12.66,246729.0,4.8864,4.9019,4.8825,4.9019,246729.0
2018-08-07 10:30:00,12.66,12.67,12.64,12.64,135325.0,4.9019,4.9058,4.8942,4.8942,135325.0
2018-08-07 10:35:00,12.64,12.67,12.64,12.66,180085.0,4.8942,4.9058,4.8942,4.9019,180085.0
2018-08-07 10:40:00,12.67,12.67,12.63,12.65,106255.0,4.9058,4.9058,4.8903,4.898,106255.0
2018-08-07 10:45:00,12.65,12.66,12.63,12.65,192121.0,4.898,4.9019,4.8903,4.898,192121.0
2018-08-07 10:50:00,12.64,12.67,12.64,12.67,240960.0,4.8942,4.9058,4.8942,4.9058,240960.0
2018-08-07 10:55:00,12.66,12.7,12.66,12.7,306879.0,4.9019,4.9174,4.9019,4.9174,306879.0
2018-08-07 11:00:00,12.7,12.7,12.68,12.68,113914.0,4.9174,4.9174,4.9096,4.9096,113914.0
2018-08-07 11:05:00,12.68,12.7,12.66,12.7,128666.0,4.9096,4.9174,4.9019,4.9174,128666.0
2018-08-07 11:10:00,12.7,12.7,12.68,12.69,218288.0,4.9174,4.9174,4.9096,4.9135,218288.0
2018-08-07 11:15:00,12.7,12.7,12.67,12.68,141438.0,4.9174,4.9174,4.9058,4.9096,141438.0
2018-08-07 11:20:00,12.69,12.69,12.65,12.67,186116.0,4.9135,4.9135,4.898,4.9058,186116.0
2018-08-07 11:25:00,12.66,12.68,12.63,12.63,157884.0,4.9019,4.9096,4.8903,4.8903,157884.0
2018-08-07 11:30:00,12.63,12.68,12.63,12.66,139752.0,4.8903,4.9096,4.8903,4.9019,139752.0
2018-08-07 11:35:00,12.66,12.67,12.65,12.67,72949.0,4.9019,4.9058,4.898,4.9058,72949.0
2018-08-07 11:40:00,12.67,12.68,12.66,12.68,106462.0,4.9058,4.9096,4.9019,4.9096,106462.0
2018-08-07 11:45:00,12.68,12.69,12.67,12.69,27059.0,4.9096,4.9135,4.9058,4.9135,27059.0
2018-08-07 11:50:00,12.69,12.69,12.67,12.69,127850.0,4.9135,4.9135,4.9058,4.9135,127850.0
2018-08-07 11:55:00,12.69,12.69,12.68,12.69,56929.0,4.9135,4.9135,4.9096,4.9135,56929.0
2018-08-07 12:00:00,12.69,12.69,12.67,12.67,73464.0,4.9135,4.9135,4.9058,4.9058,73464.0
2018-08-07 12:05:00,12.67,12.69,12.65,12.65,158219.0,4.9058,4.9135,4.898,4.898,158219.0
2018-08-07 12:10:00,12.66,12.66,12.64,12.65,99036.0,4.9019,4.9019,4.8942,4.898,99036.0
2018-08-07 12:15:00,12.65,12.66,12.61,12.63,144092.0,4.898,4.9019,4.8825,4.8903,144092.0
2018-08-07 12:20:00,12.63,12.64,12.61,12.64,69245.0,4.8903,4.8942,4.8825,4.8942,69245.0
2018-08-07 12:25:00,12.64,12.65,12.63,12.64,135945.0,4.8942,4.898,4.8903,4.8942,135945.0
2018-08-07 12:30:00,12.64,12.65,12.63,12.64,59743.0,4.8942,4.898,4.8903,4.8942,59743.0
2018-08-07 12:35:00,12.63,12.65,12.63,12.65,69242.0,4.8903,4.898,4.8903,4.898,69242.0
2018-08-07 12:40:00,12.65,12.66,12.64,12.66,39542.0,4.898,4.9019,4.8942,4.9019,39542.0
2018-08-07 12:45:00,12.66,12.67,12.65,12.66,73977.0,4.9019,4.9058,4.898,4.9019,73977.0
2018-08-07 12:50:00,12.66,12.66,12.65,12.65,26450.0,4.9019,4.9019,4.898,4.898,26450.0
2018-08-07 12:55:00,12.66,12.68,12.65,12.68,90982.0,4.9019,4.9096,4.898,4.9096,90982.0
2018-08-07 13:00:00,12.68,12.68,12.67,12.68,39239.0,4.9096,4.9096,4.9058,4.9096,39239.0
2018-08-07 13:05:00,12.68,12.69,12.66,12.68,64244.0,4.9096,4.9135,4.9019,4.9096,64244.0
2018-08-07 13:10:00,12.68,12.68,12.67,12.67,26333.0,4.9096,4.9096,4.9058,4.9058,26333.0
2018-08-07 13:15:00,12.68,12.68,12.66,12.67,36907.0,4.9096,4.9096,4.9019,4.9058,36907.0
2018-08-07 13:20:00,12.66,12.67,12.64,12.65,75078.0,4.9019,4.9058,4.8942,4.898,75078.0
2018-08-07 13:25:00,12.65,12.66,12.64,12.65,69357.0,4.898,4.9019,4.8942,4.898,69357.0
2018-08-07 13:30:00,12.65,12.65,12.6,12.61,188384.0,4.898,4.898,4.8787,4.8825,188384.0
2018-08-07 13:35:00,12.61,12.62,12.54,12.55,435443.0,4.8825,4.8864,4.8554,4.8593,435443.0
2018-08-07 13:40:00,12.54,12.55,12.38,12.48,1151647.0,4.8554,4.8593,4.7935,4.8322,1151647.0
2018-08-07 13:45:00,12.48,12.53,12.46,12.49,446612.0,4.8322,4.8516,4.8245,4.8361,446612.0
2018-08-07 13:50:00,12.49,12.51,12.46,12.5,221595.0,4.8361,4.8438,4.8245,4.84,221595.0
2018-08-07 13:55:00,12.49,12.49,12.37,12.42,1056962.0,4.8361,4.8361,4.7896,4.809,1056962.0
2018-08-07 14:00:00,12.41,12.42,12.3,12.32,415702.0,4.8051,4.809,4.7625,4.7703,415702.0
2018-08-07 14:05:00,12.32,12.35,12.25,12.28,893881.0,4.7703,4.7819,4.7432,4.7548,893881.0
2018-08-07 14:10:00,12.28,12.32,12.23,12.29,585953.0,4.7548,4.7703,4.7354,4.7586,585953.0
2018-08-07 14:15:00,12.28,12.34,12.26,12.33,690766.0,4.7548,4.778,4.747,4.7741,690766.0
2018-08-07 14:20:00,12.33,12.4,12.32,12.38,506809.0,4.7741,4.8012,4.7703,4.7935,506809.0
2018-08-07 14:25:00,12.38,12.4,12.32,12.34,265441.0,4.7935,4.8012,4.7703,4.778,265441.0
2018-08-07 14:30:00,12.35,12.36,12.29,12.32,380767.0,4.7819,4.7857,4.7586,4.7703,380767.0
2018-08-07 14:35:00,12.32,12.33,12.23,12.27,632775.0,4.7703,4.7741,4.7354,4.7509,632775.0
2018-08-07 14:40:00,12.27,12.31,12.24,12.27,270509.0,4.7509,4.7664,4.7393,4.7509,270509.0
2018-08-07 14:45:00,12.27,12.29,12.22,12.27,567897.0,4.7509,4.7586,4.7315,4.7509,567897.0
2018-08-07 14:50:00,12.27,12.28,12.24,12.26,233466.0,4.7509,4.7548,4.7393,4.747,233466.0
2018-08-07 14:55:00,12.26,12.27,12.22,12.27,357674.0,4.747,4.7509,4.7315,4.7509,357674.0
2018-08-07 15:00:00,12.27,12.34,12.26,12.33,434422.0,4.7509,4.778,4.747,4.7741,434422.0
2018-08-07 15:05:00,12.33,12.34,12.31,12.34,239088.0,4.7741,4.778,4.7664,4.778,239088.0
2018-08-07 15:10:00,12.34,12.37,12.3,12.37,309029.0,4.778,4.7896,4.7625,4.7896,309029.0
2018-08-07 15:15:00,12.37,12.4,12.36,12.37,428197.0,4.7896,4.8012,4.7857,4.7896,428197.0
2018-08-07 15:20:00,12.37,12.4,12.37,12.4,260528.0,4.7896,4.8012,4.7896,4.8012,260528.0
2018-08-07 15:25:00,12.4,12.42,12.38,12.4,252495.0,4.8012,4.809,4.7935,4.8012,252495.0
2018-08-07 15:30:00,12.4,12.41,12.35,12.37,311061.0,4.8012,4.8051,4.7819,4.7896,311061.0
2018-08-07 15:35:00,12.37,12.39,12.36,12.38,115896.0,4.7896,4.7974,4.7857,4.7935,115896.0
2018-08-07 15:40:00,12.38,12.39,12.37,12.38,257766.0,4.7935,4.7974,4.7896,4.7935,257766.0
2018-08-07 15:45:00,12.39,12.4,12.38,12.4,346921.0,4.7974,4.8012,4.7935,4.8012,346921.0
2018-08-07 15:50:00,12.4,12.4,12.36,12.36,481029.0,4.8012,4.8012,4.7857,4.7857,481029.0
2018-08-07 15:55:00,12.37,12.39,12.36,12.39,815248.0,4.7896,4.7974,4.7857,4.7974,815248.0
2018-08-08 09:30:00,12.38,12.39,12.29,12.37,476001.0,4.7935,4.7974,4.7586,4.7896,476001.0
2018-08-08 09:35:00,12.37,12.43,12.36,12.41,204613.0,4.7896,4.8129,4.7857,4.8051,204613.0
2018-08-08 09:40:00,12.41,12.44,12.37,12.41,186912.0,4.8051,4.8167,4.7896,4.8051,186912.0
2018-08-08 09:45:00,12.41,12.44,12.37,12.43,214190.0,4.8051,4.8167,4.7896,4.8129,214190.0
2018-08-08 09:50:00,12.42,12.45,12.4,12.42,214458.0,4.809,4.8206,4.8012,4.809,214458.0
2018-08-08 09:55:00,12.42,12.43,12.39,12.43,147823.0,4.809,4.8129,4.7974,4.8129,147823.0
2018-08-08 10:00:00,12.43,12.49,12.42,12.47,168707.0,4.8129,4.8361,4.809,4.8283,168707.0
2018-08-08 10:05:00,12.48,12.54,12.47,12.52,617634.0,4.8322,4.8554,4.8283,4.8477,617634.0
2018-08-08 10:10:00,12.52,12.54,12.45,12.49,374026.0,4.8477,4.8554,4.8206,4.8361,374026.0
2018-08-08 10:15:00,12.5,12.5,12.39,12.39,356287.0,4.84,4.84,4.7974,4.7974,356287.0
2018-08-08 10:20:00,12.39,12.47,12.37,12.46,359640.0,4.7974,4.8283,4.7896,4.8245,359640.0
2018-08-08 10:25:00,12.47,12.5,12.45,12.45,167121.0,4.8283,4.84,4.8206,4.8206,167121.0
2018-08-08 10:30:00,12.45,12.47,12.37,12.38,164306.0,4.8206,4.8283,4.7896,4.7935,164306.0
2018-08-08 10:35:00,12.38,12.42,12.37,12.38,117506.0,4.7935,4.809,4.7896,4.7935,117506.0
2018-08-08 10:40:00,12.38,12.42,12.36,12.42,74156.0,4.7935,4.809,4.7857,4.809,74156.0
2018-08-08 10:45:00,12.42,12.42,12.37,12.37,227368.0,4.809,4.809,4.7896,4.7896,227368.0
2018-08-08 10:50:00,12.38,12.4,12.36,12.36,94061.0,4.7935,4.8012,4.7857,4.7857,94061.0
2018-08-08 10:55:00,12.36,12.4,12.35,12.36,135994.0,4.7857,4.8012,4.7819,4.7857,135994.0
2018-08-08 11:00:00,12.37,12.39,12.34,12.38,129325.0,4.7896,4.7974,4.778,4.7935,129325.0
2018-08-08 11:05:00,12.38,12.38,12.34,12.35,51474.0,4.7935,4.7935,4.778,4.7819,51474.0
2018-08-08 11:10:00,12.35,12.4,12.35,12.38,92025.0,4.7819,4.8012,4.7819,4.7935,92025.0
2018-08-08 11:15:00,12.38,12.4,12.36,12.38,69544.0,4.7935,4.8012,4.7857,4.7935,69544.0
2018-08-08 11:20:00,12.38,12.38,12.35,12.36,94170.0,4.7935,4.7935,4.7819,4.7857,94170.0
2018-08-08 11:25:00,12.36,12.36,12.33,12.33,76789.0,4.7857,4.7857,4.7741,4.7741,76789.0
2018-08-08 11:30:00,12.33,12.34,12.31,12.31,52626.0,4.7741,4.778,4.7664,4.7664,52626.0
2018-08-08 11:35:00,12.31,12.34,12.3,12.33,112525.0,4.7664,4.778,4.7625,4.7741,112525.0
2018-08-08 11:40:00,12.34,12.34,12.32,12.32,157611.0,4.778,4.778,4.7703,4.7703,157611.0
2018-08-08 11:45:00,12.32,12.32,12.26,12.27,436122.0,4.7703,4.7703,4.747,4.7509,436122.0
2018-08-08 11:50:00,12.28,12.29,12.26,12.27,70173.0,4.7548,4.7586,4.747,4.7509,70173.0
2018-08-08 11:55:00,12.28,12.3,12.26,12.29,103217.0,4.7548,4.7625,4.747,4.7586,103217.0
2018-08-08 12:00:00,12.3,12.3,12.23,12.25,194735.0,4.7625,4.7625,4.7354,4.7432,194735.0
2018-08-08 12:05:00,12.25,12.28,12.24,12.26,101238.0,4.7432,4.7548,4.7393,4.747,101238.0
2018-08-08 12:10:00,12.26,12.27,12.23,12.23,158409.0,4.747,4.7509,4.7354,4.7354,158409.0
2018-08-08 12:15:00,12.23,12.26,12.23,12.25,30875.0,4.7354,4.747,4.7354,4.7432,30875.0
2018-08-08 12:20:00,12.25,12.26,12.23,12.24,104152.0,4.7432,4.747,4.7354,4.7393,104152.0
2018-08-08 12:25:00,12.24,12.24,12.21,12.21,113814.0,4.7393,4.7393,4.7277,4.7277,113814.0
2018-08-08 12:30:00,12.22,12.25,12.21,12.25,71883.0,4.7315,4.7432,4.7277,4.7432,71883.0
2018-08-08 12:35:00,12.25,12.27,12.24,12.27,60513.0,4.7432,4.7509,4.7393,4.7509,60513.0
2018-08-08 12:40:00,12.27,12.3,12.26,12.27,89834.0,4.7509,4.7625,4.747,4.7509,89834.0
2018-08-08 12:45:00,12.28,12.3,12.27,12.29,178424.0,4.7548,4.7625,4.7509,4.7586,178424.0
2018-08-08 12:50:00,12.29,12.3,12.26,12.28,69802.0,4.7586,4.7625,4.747,4.7548,69802.0
2018-08-08 12:55:00,12.27,12.28,12.25,12.27,432940.0,4.7509,4.7548,4.7432,4.7509,432940.0
2018-08-08 13:00:00,12.27,12.3,12.26,12.27,130983.0,4.7509,4.7625,4.747,4.7509,130983.0
2018-08-08 13:05:00,12.27,12.28,12.24,12.24,373438.0,4.7509,4.7548,4.7393,4.7393,373438.0
2018-08-08 13:10:00,12.25,12.29,12.24,12.28,291020.0,4.7432,4.7586,4.7393,4.7548,291020.0
2018-08-08 13:15:00,12.28,12.29,12.27,12.28,137421.0,4.7548,4.7586,4.7509,4.7548,137421.0
2018-08-08 13:20:00,12.28,12.31,12.27,12.28,118615.0,4.7548,4.7664,4.7509,4.7548,118615.0
2018-08-08 13:25:00,12.28,12.3,12.28,12.3,77967.0,4.7548,4.7625,4.7548,4.7625,77967.0
2018-08-08 13:30:00,12.29,12.3,12.29,12.29,34183.0,4.7586,4.7625,4.7586,4.7586,34183.0
2018-08-08 13:35:00,12.29,12.3,12.26,12.26,90727.0,4.7586,4.7625,4.747,4.747,90727.0
2018-08-08 13:40:00,12.26,12.29,12.26,12.28,51712.0,4.747,4.7586,4.747,4.7548,51712.0
2018-08-08 13:45:00,12.29,12.3,12.27,12.28,80613.0,4.7586,4.7625,4.7509,4.7548,80613.0
2018-08-08 13:50:00,12.27,12.29,12.27,12.28,38622.0,4.7509,4.7586,4.7509,4.7548,38622.0
2018-08-08 13:55:00,12.29,12.31,12.28,12.3,53359.0,4.7586,4.7664,4.7548,4.7625,53359.0
2018-08-08 14:00:00,12.3,12.31,12.28,12.29,75684.0,4.7625,4.7664,4.7548,4.7586,75684.0
2018-08-08 14:05:00,12.29,12.3,12.27,12.29,86035.0,4.7586,4.7625,4.7509,4.7586,86035.0
2018-08-08 14:10:00,12.28,12.29,12.27,12.29,89035.0,4.7548,4.7586,4.7509,4.7586,89035.0
2018-08-08 14:15:00,12.28,12.29,12.27,12.27,26644.0,4.7548,4.7586,4.7509,4.7509,26644.0
2018-08-08 14:20:00,12.26,12.27,12.25,12.25,121522.0,4.747,4.7509,4.7432,4.7432,121522.0
2018-08-08 14:25:00,12.25,12.26,12.24,12.25,42856.0,4.7432,4.747,4.7393,4.7432,42856.0
2018-08-08 14:30:00,12.25,12.25,12.22,12.24,100812.0,4.7432,4.7432,4.7315,4.7393,100812.0
2018-08-08 14:35:00,12.24,12.25,12.2,12.23,172811.0,4.7393,4.7432,4.7238,4.7354,172811.0
2018-08-08 14:40:00,12.22,12.23,12.2,12.21,77022.0,4.7315,4.7354,4.7238,4.7277,77022.0
2018-08-08 14:45:00,12.21,12.22,12.19,12.2,92186.0,4.7277,4.7315,4.7199,4.7238,92186.0
2018-08-08 14:50:00,12.2,12.2,12.18,12.19,99700.0,4.7238,4.7238,4.7161,4.7199,99700.0
2018-08-08 14:55:00,12.18,12.22,12.18,12.21,185950.0,4.7161,4.7315,4.7161,4.7277,185950.0
2018-08-08 15:00:00,12.21,12.23,12.2,12.21,105839.0,4.7277,4.7354,4.7238,4.7277,105839.0
2018-08-08 15:05:00,12.21,12.21,12.2,12.2,124366.0,4.7277,4.7277,4.7238,4.7238,124366.0
2018-08-08 15:10:00,12.2,12.22,12.19,12.22,136777.0,4.7238,4.7315,4.7199,4.7315,136777.0
2018-08-08 15:15:00,12.22,12.23,12.21,12.23,188080.0,4.7315,4.7354,4.7277,4.7354,188080.0
2018-08-08 15:20:00,12.23,12.23,12.2,12.21,204191.0,4.7354,4.7354,4.7238,4.7277,204191.0
2018-08-08 15:25:00,12.21,12.22,12.14,12.16,438694.0,4.7277,4.7315,4.7006,4.7083,438694.0
2018-08-08 15:30:00,12.16,12.17,12.14,12.15,245421.0,4.7083,4.7122,4.7006,4.7044,245421.0
2018-08-08 15:35:00,12.14,12.16,12.12,12.13,457563.0,4.7006,4.7083,4.6928,4.6967,457563.0
2018-08-08 15:40:00,12.13,12.14,12.11,12.14,486943.0,4.6967,4.7006,4.6889,4.7006,486943.0
2018-08-08 15:45:00,12.13,12.14,12.1,12.11,631940.0,4.6967,4.7006,4.6851,4.6889,631940.0
2018-08-08 15:50:00,12.11,12.14,12.09,12.12,853016.0,4.6889,4.7006,4.6812,4.6928,853016.0
2018-08-08 15:55:00,12.12,12.14,12.11,12.12,1172746.0,4.6928,4.7006,4.6889,4.6928,1172746.0
2018-08-09 09:30:00,12.09,12.11,12.04,12.04,292005.0,4.6812,4.6889,4.6618,4.6618,292005.0
2018-08-09 09:35:00,12.04,12.08,12.03,12.05,143241.0,4.6618,4.6773,4.658,4.6657,143241.0
2018-08-09 09:40:00,12.05,12.05,11.85,11.86,981936.0,4.6657,4.6657,4.5883,4.5921,981936.0
2018-08-09 09:45:00,11.87,11.92,11.81,11.85,691996.0,4.596,4.6154,4.5728,4.5883,691996.0
2018-08-09 09:50:00,11.85,11.88,11.79,11.79,460611.0,4.5883,4.5999,4.565,4.565,460611.0
2018-08-09 09:55:00,11.79,11.86,11.77,11.83,362901.0,4.565,4.5921,4.5573,4.5805,362901.0
2018-08-09 10:00:00,11.82,11.87,11.81,11.85,276267.0,4.5767,4.596,4.5728,4.5883,276267.0
2018-08-09 10:05:00,11.85,11.94,11.83,11.91,251847.0,4.5883,4.6231,4.5805,4.6115,251847.0
2018-08-09 10:10:00,11.91,11.94,11.9,11.92,328759.0,4.6115,4.6231,4.6076,4.6154,328759.0
2018-08-09 10:15:00,11.92,11.96,11.9,11.94,357666.0,4.6154,4.6309,4.6076,4.6231,357666.0
2018-08-09 10:20:00,11.94,12.02,11.93,12.01,203584.0,4.6231,4.6541,4.6193,4.6502,203584.0
2018-08-09 10:25:00,12.01,12.06,12.0,12.02,339388.0,4.6502,4.6696,4.6464,4.6541,339388.0
2018-08-09 10:30:00,12.02,12.04,12.01,12.02,124856.0,4.6541,4.6618,4.6502,4.6541,124856.0
2018-08-09 10:35:00,12.02,12.04,11.98,12.03,148004.0,4.6541,4.6618,4.6386,4.658,148004.0
2018-08-09 10:40:00,12.02,12.08,12.02,12.07,135637.0,4.6541,4.6773,4.6541,4.6735,135637.0
2018-08-09 10:45:00,12.07,12.09,12.06,12.08,106385.0,4.6735,4.6812,4.6696,4.6773,106385.0
2018-08-09 10:50:00,12.09,12.1,12.03,12.06,212385.0,4.6812,4.6851,4.658,4.6696,212385.0
2018-08-09 10:55:00,12.06,12.06,12.02,12.03,65071.0,4.6696,4.6696,4.6541,4.658,65071.0
2018-08-09 11:00:00,12.03,12.03,11.97,11.98,151284.0,4.658,4.658,4.6347,4.6386,151284.0
2018-08-09 11:05:00,11.98,11.99,11.94,11.95,148327.0,4.6386,4.6425,4.6231,4.627,148327.0
2018-08-09 11:10:00,11.95,11.98,11.92,11.98,236065.0,4.627,4.6386,4.6154,4.6386,236065.0
2018-08-09 11:15:00,11.98,12.01,11.95,12.0,146334.0,4.6386,4.6502,4.627,4.6464,146334.0
2018-08-09 11:20:00,12.0,12.01,11.98,11.98,98761.0,4.6464,4.6502,4.6386,4.6386,98761.0
2018-08-09 11:25:00,11.99,12.0,11.97,11.99,115239.0,4.6425,4.6464,4.6347,4.6425,115239.0
2018-08-09 11:30:00,11.99,12.02,11.98,12.0,102095.0,4.6425,4.6541,4.6386,4.6464,102095.0
2018-08-09 11:35:00,12.0,12.0,11.96,11.98,205358.0,4.6464,4.6464,4.6309,4.6386,205358.0
2018-08-09 11:40:00,11.98,12.0,11.98,12.0,100502.0,4.6386,4.6464,4.6386,4.6464,100502.0
2018-08-09 11:45:00,11.99,12.0,11.95,11.96,73103.0,4.6425,4.6464,4.627,4.6309,73103.0
2018-08-09 11:50:00,11.96,11.96,11.91,11.95,223925.0,4.6309,4.6309,4.6115,4.627,223925.0
2018-08-09 11:55:00,11.95,11.95,11.9,11.93,169213.0,4.627,4.627,4.6076,4.6193,169213.0
2018-08-09 12:00:00,11.94,11.95,11.91,11.91,175916.0,4.6231,4.627,4.6115,4.6115,175916.0
2018-08-09 12:05:00,11.92,11.92,11.89,11.9,178560.0,4.6154,4.6154,4.6038,4.6076,178560.0
2018-08-09 12:10:00,11.9,11.91,11.86,11.88,115281.0,4.6076,4.6115,4.5921,4.5999,115281.0
2018-08-09 12:15:00,11.88,11.9,11.87,11.9,117201.0,4.5999,4.6076,4.596,4.6076,117201.0
2018-08-09 12:20:00,11.9,11.93,11.89,11.93,114397.0,4.6076,4.6193,4.6038,4.6193,114397.0
2018-08-09 12:25:00,11.93,11.94,11.92,11.94,58882.0,4.6193,4.6231,4.6154,4.6231,58882.0
2018-08-09 12:30:00,11.94,11.96,11.93,11.94,108801.0,4.6231,4.6309,4.6193,4.6231,108801.0
2018-08-09 12:35:00,11.94,11.94,11.91,11.91,401066.0,4.6231,4.6231,4.6115,4.6115,401066.0
2018-08-09 12:40:00,11.91,11.92,11.87,11.88,239467.0,4.6115,4.6154,4.596,4.5999,239467.0
2018-08-09 12:45:00,11.88,11.9,11.87,11.88,195814.0,4.5999,4.6076,4.596,4.5999,195814.0
2018-08-09 12:50:00,11.88,11.91,11.88,11.89,143349.0,4.5999,4.6115,4.5999,4.6038,143349.0
2018-08-09 12:55:00,11.89,11.9,11.84,11.85,207080.0,4.6038,4.6076,4.5844,4.5883,207080.0
2018-08-09 13:00:00,11.85,11.88,11.84,11.87,82040.0,4.5883,4.5999,4.5844,4.596,82040.0
2018-08-09 13:05:00,11.87,11.87,11.82,11.84,162576.0,4.596,4.596,4.5767,4.5844,162576.0
2018-08-09 13:10:00,11.84,11.86,11.81,11.84,176765.0,4.5844,4.5921,4.5728,4.5844,176765.0
2018-08-09 13:15:00,11.85,11.88,11.84,11.84,142231.0,4.5883,4.5999,4.5844,4.5844,142231.0
2018-08-09 13:20:00,11.84,11.89,11.84,11.88,111979.0,4.5844,4.6038,4.5844,4.5999,111979.0
2018-08-09 13:25:00,11.88,11.9,11.87,11.9,200638.0,4.5999,4.6076,4.596,4.6076,200638.0
2018-08-09 13:30:00,11.89,11.9,11.87,11.88,86364.0,4.6038,4.6076,4.596,4.5999,86364.0
2018-08-09 13:35:00,11.88,11.89,11.86,11.88,68761.0,4.5999,4.6038,4.5921,4.5999,68761.0
2018-08-09 13:40:00,11.88,11.89,11.87,11.88,32288.0,4.5999,4.6038,4.596,4.5999,32288.0
2018-08-09 13:45:00,11.88,11.89,11.85,11.88,105752.0,4.5999,4.6038,4.5883,4.5999,105752.0
2018-08-09 13:50:00,11.88,11.88,11.84,11.87,114451.0,4.5999,4.5999,4.5844,4.596,114451.0
2018-08-09 13:55:00,11.88,11.89,11.87,11.87,98562.0,4.5999,4.6038,4.596,4.596,98562.0
2018-08-09 14:00:00,11.87,11.88,11.85,11.85,97330.0,4.596,4.5999,4.5883,4.5883,97330.0
2018-08-09 14:05:00,11.86,11.87,11.84,11.86,156112.0,4.5921,4.596,4.5844,4.5921,156112.0
2018-08-09 14:10:00,11.87,11.88,11.85,11.85,78427.0,4.596,4.5999,4.5883,4.5883,78427.0
2018-08-09 14:15:00,11.85,11.87,11.84,11.85,84165.0,4.5883,4.596,4.5844,4.5883,84165.0
2018-08-09 14:20:00,11.85,11.86,11.84,11.86,68872.0,4.5883,4.5921,4.5844,4.5921,68872.0
2018-08-09 14:25:00,11.86,11.86,11.82,11.84,137430.0,4.5921,4.5921,4.5767,4.5844,137430.0
2018-08-09 14:30:00,11.84,11.85,11.83,11.85,97201.0,4.5844,4.5883,4.5805,4.5883,97201.0
2018-08-09 14:35:00,11.85,11.91,11.84,11.91,152399.0,4.5883,4.6115,4.5844,4.6115,152399.0
2018-08-09 14:40:00,11.91,11.94,11.9,11.94,178408.0,4.6115,4.6231,4.6076,4.6231,178408.0
2018-08-09 14:45:00,11.94,11.98,11.93,11.95,226088.0,4.6231,4.6386,4.6193,4.627,226088.0
2018-08-09 14:50:00,11.96,11.97,11.93,11.95,110056.0,4.6309,4.6347,4.6193,4.627,110056.0
2018-08-09 14:55:00,11.95,11.95,11.92,11.94,49772.0,4.627,4.627,4.6154,4.6231,49772.0
2018-08-09 15:00:00,11.93,11.97,11.92,11.96,262828.0,4.6193,4.6347,4.6154,4.6309,262828.0
2018-08-09 15:05:00,11.95,11.97,11.95,11.95,73042.0,4.627,4.6347,4.627,4.627,73042.0
2018-08-09 15:10:00,11.95,11.98,11.94,11.98,87253.0,4.627,4.6386,4.6231,4.6386,87253.0
2018-08-09 15:15:00,11.97,12.0,11.97,11.99,108963.0,4.6347,4.6464,4.6347,4.6425,108963.0
2018-08-09 15:20:00,11.98,12.01,11.98,11.99,242536.0,4.6386,4.6502,4.6386,4.6425,242536.0
2018-08-09 15:25:00,11.99,11.99,11.96,11.96,111746.0,4.6425,4.6425,4.6309,4.6309,111746.0
2018-08-09 15:30:00,11.96,11.98,11.95,11.96,142642.0,4.6309,4.6386,4.627,4.6309,142642.0
2018-08-09 15:35:00,11.96,11.98,11.96,11.98,102977.0,4.6309,4.6386,4.6309,4.6386,102977.0
2018-08-09 15:40:00,11.98,12.02,11.97,12.01,378923.0,4.6386,4.6541,4.6347,4.6502,378923.0
2018-08-09 15:45:00,12.01,12.02,11.97,11.97,237494.0,4.6502,4.6541,4.6347,4.6347,237494.0
2018-08-09 15:50:00,11.97,11.98,11.94,11.97,408613.0,4.6347,4.6386,4.6231,4.6347,408613.0
2018-08-09 15:55:00,11.97,11.98,11.94,11.96,704384.0,4.6347,4.6386,4.6231,4.6309,704384.0
2018-08-10 09:30:00,11.58,11.65,11.53,11.65,728078.0,4.4837,4.5108,4.4644,4.5108,728078.0
2018-08-10 09:35:00,11.65,11.67,11.55,11.56,511254.0,4.5108,4.5186,4.4721,4.476,511254.0
2018-08-10 09:40:00,11.55,11.59,11.51,11.58,574521.0,4.4721,4.4876,4.4566,4.4837,574521.0
2018-08-10 09:45:00,11.58,11.66,11.57,11.64,458357.0,4.4837,4.5147,4.4799,4.507,458357.0
2018-08-10 09:50:00,11.64,11.65,11.6,11.62,286719.0,4.507,4.5108,4.4915,4.4992,286719.0
2018-08-10 09:55:00,11.62,11.62,11.53,11.57,552078.0,4.4992,4.4992,4.4644,4.4799,552078.0
2018-08-10 10:00:00,11.57,11.57,11.51,11.54,211081.0,4.4799,4.4799,4.4566,4.4682,211081.0
2018-08-10 10:05:00,11.54,11.64,11.53,11.63,368618.0,4.4682,4.507,4.4644,4.5031,368618.0
2018-08-10 10:10:00,11.64,11.68,11.63,11.68,379210.0,4.507,4.5225,4.5031,4.5225,379210.0
2018-08-10 10:15:00,11.68,11.69,11.62,11.63,209355.0,4.5225,4.5263,4.4992,4.5031,209355.0
2018-08-10 10:20:00,11.63,11.64,11.6,11.63,105842.0,4.5031,4.507,4.4915,4.5031,105842.0
2018-08-10 10:25:00,11.63,11.63,11.56,11.58,111739.0,4.5031,4.5031,4.476,4.4837,111739.0
2018-08-10 10:30:00,11.58,11.66,11.57,11.64,134081.0,4.4837,4.5147,4.4799,4.507,134081.0
2018-08-10 10:35:00,11.65,11.67,11.62,11.66,118531.0,4.5108,4.5186,4.4992,4.5147,118531.0
2018-08-10 10:40:00,11.66,11.69,11.62,11.62,164867.0,4.5147,4.5263,4.4992,4.4992,164867.0
2018-08-10 10:45:00,11.62,11.64,11.58,11.63,210794.0,4.4992,4.507,4.4837,4.5031,210794.0
2018-08-10 10:50:00,11.63,11.7,11.62,11.7,183799.0,4.5031,4.5302,4.4992,4.5302,183799.0
2018-08-10 10:55:00,11.7,11.73,11.68,11.7,415070.0,4.5302,4.5418,4.5225,4.5302,415070.0
2018-08-10 11:00:00,11.71,11.71,11.68,11.7,107405.0,4.5341,4.5341,4.5225,4.5302,107405.0
2018-08-10 11:05:00,11.7,11.73,11.7,11.7,101684.0,4.5302,4.5418,4.5302,4.5302,101684.0
2018-08-10 11:10:00,11.7,11.71,11.66,11.67,221466.0,4.5302,4.5341,4.5147,4.5186,221466.0
2018-08-10 11:15:00,11.67,11.67,11.63,11.65,155931.0,4.5186,4.5186,4.5031,4.5108,155931.0
2018-08-10 11:20:00,11.65,11.67,11.64,11.66,203082.0,4.5108,4.5186,4.507,4.5147,203082.0
2018-08-10 11:25:00,11.66,11.67,11.63,11.65,260481.0,4.5147,4.5186,4.5031,4.5108,260481.0
2018-08-10 11:30:00,11.66,11.72,11.65,11.71,268905.0,4.5147,4.5379,4.5108,4.5341,268905.0
2018-08-10 11:35:00,11.72,11.72,11.68,11.69,202813.0,4.5379,4.5379,4.5225,4.5263,202813.0
2018-08-10 11:40:00,11.7,11.71,11.68,11.68,106818.0,4.5302,4.5341,4.5225,4.5225,106818.0
2018-08-10 11:45:00,11.69,11.7,11.64,11.65,139462.0,4.5263,4.5302,4.507,4.5108,139462.0
2018-08-10 11:50:00,11.65,11.65,11.6,11.62,219686.0,4.5108,4.5108,4.4915,4.4992,219686.0
2018-08-10 11:55:00,11.62,11.63,11.58,11.61,388826.0,4.4992,4.5031,4.4837,4.4953,388826.0
2018-08-10 12:00:00,11.61,11.61,11.57,11.61,162176.0,4.4953,4.4953,4.4799,4.4953,162176.0
2018-08-10 12:05:00,11.61,11.63,11.59,11.61,134876.0,4.4953,4.5031,4.4876,4.4953,134876.0
2018-08-10 12:10:00,11.61,11.64,11.6,11.62,111662.0,4.4953,4.507,4.4915,4.4992,111662.0
2018-08-10 12:15:00,11.62,11.62,11.58,11.62,194847.0,4.4992,4.4992,4.4837,4.4992,194847.0
2018-08-10 12:20:00,11.61,11.64,11.6,11.63,215838.0,4.4953,4.507,4.4915,4.5031,215838.0
2018-08-10 12:25:00,11.63,11.64,11.6,11.63,120490.0,4.5031,4.507,4.4915,4.5031,120490.0
2018-08-10 12:30:00,11.63,11.67,11.62,11.67,202236.0,4.5031,4.5186,4.4992,4.5186,202236.0
2018-08-10 12:35:00,11.66,11.67,11.59,11.6,90421.0,4.5147,4.5186,4.4876,4.4915,90421.0
2018-08-10 12:40:00,11.6,11.62,11.57,11.58,143465.0,4.4915,4.4992,4.4799,4.4837,143465.0
2018-08-10 12:45:00,11.58,11.59,11.56,11.56,112643.0,4.4837,4.4876,4.476,4.476,112643.0
2018-08-10 12:50:00,11.56,11.58,11.54,11.57,198191.0,4.476,4.4837,4.4682,4.4799,198191.0
2018-08-10 12:55:00,11.57,11.6,11.56,11.56,112617.0,4.4799,4.4915,4.476,4.476,112617.0
2018-08-10 13:00:00,11.57,11.58,11.52,11.54,269205.0,4.4799,4.4837,4.4605,4.4682,269205.0
2018-08-10 13:05:00,11.54,11.58,11.51,11.58,154211.0,4.4682,4.4837,4.4566,4.4837,154211.0
2018-08-10 13:10:00,11.57,11.58,11.56,11.58,67837.0,4.4799,4.4837,4.476,4.4837,67837.0
2018-08-10 13:15:00,11.57,11.59,11.57,11.58,111101.0,4.4799,4.4876,4.4799,4.4837,111101.0
2018-08-10 13:20:00,11.58,11.61,11.57,11.6,112797.0,4.4837,4.4953,4.4799,4.4915,112797.0
2018-08-10 13:25:00,11.6,11.62,11.58,11.62,137959.0,4.4915,4.4992,4.4837,4.4992,137959.0
2018-08-10 13:30:00,11.62,11.63,11.6,11.61,195160.0,4.4992,4.5031,4.4915,4.4953,195160.0
2018-08-10 13:35:00,11.61,11.63,11.6,11.61,147700.0,4.4953,4.5031,4.4915,4.4953,147700.0
2018-08-10 13:40:00,11.61,11.62,11.58,11.61,86910.0,4.4953,4.4992,4.4837,4.4953,86910.0
2018-08-10 13:45:00,11.6,11.61,11.55,11.57,122497.0,4.4915,4.4953,4.4721,4.4799,122497.0
2018-08-10 13:50:00,11.57,11.58,11.52,11.52,125546.0,4.4799,4.4837,4.4605,4.4605,125546.0
2018-08-10 13:55:00,11.52,11.57,11.52,11.57,155289.0,4.4605,4.4799,4.4605,4.4799,155289.0
2018-08-10 14:00:00,11.57,11.6,11.55,11.57,153335.0,4.4799,4.4915,4.4721,4.4799,153335.0
2018-08-10 14:05:00,11.57,11.61,11.57,11.61,174736.0,4.4799,4.4953,4.4799,4.4953,174736.0
2018-08-10 14:10:00,11.61,11.63,11.6,11.62,127403.0,4.4953,4.5031,4.4915,4.4992,127403.0
2018-08-10 14:15:00,11.63,11.63,11.59,11.62,139257.0,4.5031,4.5031,4.4876,4.4992,139257.0
2018-08-10 14:20:00,11.62,11.63,11.6,11.62,74950.0,4.4992,4.5031,4.4915,4.4992,74950.0
2018-08-10 14:25:00,11.62,11.64,11.58,11.58,120589.0,4.4992,4.507,4.4837,4.4837,120589.0
2018-08-10 14:30:00,11.58,11.6,11.56,11.56,95146.0,4.4837,4.4915,4.476,4.476,95146.0
2018-08-10 14:35:00,11.56,11.57,11.53,11.53,414251.0,4.476,4.4799,4.4644,4.4644,414251.0
2018-08-10 14:40:00,11.53,11.54,11.51,11.53,273081.0,4.4644,4.4682,4.4566,4.4644,273081.0
2018-08-10 14:45:00,11.53,11.53,11.51,11.52,152308.0,4.4644,4.4644,4.4566,4.4605,152308.0
2018-08-10 14:50:00,11.52,11.56,11.51,11.54,243394.0,4.4605,4.476,4.4566,4.4682,243394.0
2018-08-10 14:55:00,11.54,11.55,11.5,11.51,225679.0,4.4682,4.4721,4.4528,4.4566,225679.0
2018-08-10 15:00:00,11.52,11.54,11.5,11.52,318377.0,4.4605,4.4682,4.4528,4.4605,318377.0
2018-08-10 15:05:00,11.52,11.53,11.5,11.51,288191.0,4.4605,4.4644,4.4528,4.4566,288191.0
2018-08-10 15:10:00,11.51,11.52,11.46,11.5,1132769.0,4.4566,4.4605,4.4373,4.4528,1132769.0
2018-08-10 15:15:00,11.5,11.56,11.41,11.55,931638.0,4.4528,4.476,4.4179,4.4721,931638.0
2018-08-10 15:20:00,11.55,11.6,11.55,11.6,365281.0,4.4721,4.4915,4.4721,4.4915,365281.0
2018-08-10 15:25:00,11.6,11.6,11.55,11.59,400854.0,4.4915,4.4915,4.4721,4.4876,400854.0
2018-08-10 15:30:00,11.59,11.6,11.54,11.57,284837.0,4.4876,4.4915,4.4682,4.4799,284837.0
2018-08-10 15:35:00,11.57,11.59,11.54,11.57,611744.0,4.4799,4.4876,4.4682,4.4799,611744.0
2018-08-10 15:40:00,11.56,11.57,11.5,11.51,489168.0,4.476,4.4799,4.4528,4.4566,489168.0
2018-08-10 15:45:00,11.51,11.54,11.48,11.53,676862.0,4.4566,4.4682,4.445,4.4644,676862.0
2018-08-10 15:50:00,11.52,11.59,11.52,11.58,635883.0,4.4605,4.4876,4.4605,4.4837,635883.0
2018-08-10 15:55:00,11.58,11.58,11.53,11.54,842915.0,4.4837,4.4837,4.4644,4.4682,842915.0
2018-08-13 09:30:00,11.32,11.35,11.25,11.35,480835.0,4.3831,4.3947,4.356,4.3947,480835.0
2018-08-13 09:35:00,11.35,11.37,11.3,11.35,447275.0,4.3947,4.4024,4.3753,4.3947,447275.0
2018-08-13 09:40:00,11.35,11.42,11.34,11.42,623471.0,4.3947,4.4218,4.3908,4.4218,623471.0
2018-08-13 09:45:00,11.42,11.45,11.41,11.43,518668.0,4.4218,4.4334,4.4179,4.4257,518668.0
2018-08-13 09:50:00,11.43,11.49,11.43,11.48,254975.0,4.4257,4.4489,4.4257,4.445,254975.0
2018-08-13 09:55:00,11.48,11.5,11.45,11.46,119261.0,4.445,4.4528,4.4334,4.4373,119261.0
2018-08-13 10:00:00,11.47,11.51,11.44,11.47,436058.0,4.4411,4.4566,4.4295,4.4411,436058.0
2018-08-13 10:05:00,11.48,11.52,11.47,11.52,251793.0,4.445,4.4605,4.4411,4.4605,251793.0
2018-08-13 10:10:00,11.52,11.53,11.49,11.51,299240.0,4.4605,4.4644,4.4489,4.4566,299240.0
2018-08-13 10:15:00,11.52,11.56,11.52,11.54,142897.0,4.4605,4.476,4.4605,4.4682,142897.0
2018-08-13 10:20:00,11.54,11.54,11.51,11.54,123093.0,4.4682,4.4682,4.4566,4.4682,123093.0
2018-08-13 10:25:00,11.54,11.59,11.53,11.56,223056.0,4.4682,4.4876,4.4644,4.476,223056.0
2018-08-13 10:30:00,11.56,11.61,11.55,11.59,410227.0,4.476,4.4953,4.4721,4.4876,410227.0
2018-08-13 10:35:00,11.58,11.63,11.57,11.61,453230.0,4.4837,4.5031,4.4799,4.4953,453230.0
2018-08-13 10:40:00,11.61,11.62,11.56,11.59,110090.0,4.4953,4.4992,4.476,4.4876,110090.0
2018-08-13 10:45:00,11.6,11.6,11.53,11.54,409049.0,4.4915,4.4915,4.4644,4.4682,409049.0
2018-08-13 10:50:00,11.53,11.56,11.5,11.51,242580.0,4.4644,4.476,4.4528,4.4566,242580.0
2018-08-13 10:55:00,11.51,11.52,11.46,11.5,286692.0,4.4566,4.4605,4.4373,4.4528,286692.0
2018-08-13 11:00:00,11.5,11.5,11.47,11.49,71976.0,4.4528,4.4528,4.4411,4.4489,71976.0
2018-08-13 11:05:00,11.49,11.51,11.47,11.49,129452.0,4.4489,4.4566,4.4411,4.4489,129452.0
2018-08-13 11:10:00,11.49,11.51,11.47,11.51,233583.0,4.4489,4.4566,4.4411,4.4566,233583.0
2018-08-13 11:15:00,11.51,11.51,11.45,11.46,162782.0,4.4566,4.4566,4.4334,4.4373,162782.0
2018-08-13 11:20:00,11.46,11.47,11.42,11.45,217818.0,4.4373,4.4411,4.4218,4.4334,217818.0
2018-08-13 11:25:00,11.44,11.46,11.43,11.44,91927.0,4.4295,4.4373,4.4257,4.4295,91927.0
2018-08-13 11:30:00,11.44,11.46,11.42,11.44,66326.0,4.4295,4.4373,4.4218,4.4295,66326.0
2018-08-13 11:35:00,11.44,11.46,11.43,11.45,120367.0,4.4295,4.4373,4.4257,4.4334,120367.0
2018-08-13 11:40:00,11.45,11.49,11.45,11.45,89726.0,4.4334,4.4489,4.4334,4.4334,89726.0
2018-08-13 11:45:00,11.44,11.46,11.39,11.4,134943.0,4.4295,4.4373,4.4102,4.414,134943.0
2018-08-13 11:50:00,11.4,11.41,11.35,11.38,184438.0,4.414,4.4179,4.3947,4.4063,184438.0
2018-08-13 11:55:00,11.38,11.39,11.31,11.32,295721.0,4.4063,4.4102,4.3792,4.3831,295721.0
2018-08-13 12:00:00,11.32,11.33,11.26,11.3,813376.0,4.3831,4.3869,4.3598,4.3753,813376.0
2018-08-13 12:05:00,11.3,11.36,11.3,11.35,393771.0,4.3753,4.3986,4.3753,4.3947,393771.0
2018-08-13 12:10:00,11.35,11.38,11.34,11.36,145570.0,4.3947,4.4063,4.3908,4.3986,145570.0
2018-08-13 12:15:00,11.36,11.36,11.3,11.32,114657.0,4.3986,4.3986,4.3753,4.3831,114657.0
2018-08-13 12:20:00,11.31,11.33,11.29,11.31,264860.0,4.3792,4.3869,4.3714,4.3792,264860.0
2018-08-13 12:25:00,11.31,11.31,11.27,11.29,252072.0,4.3792,4.3792,4.3637,4.3714,252072.0
2018-08-13 12:30:00,11.28,11.29,11.22,11.23,260364.0,4.3676,4.3714,4.3443,4.3482,260364.0
2018-08-13 12:35:00,11.23,11.26,11.2,11.25,468382.0,4.3482,4.3598,4.3366,4.356,468382.0
2018-08-13 12:40:00,11.26,11.3,11.25,11.27,218209.0,4.3598,4.3753,4.356,4.3637,218209.0
2018-08-13 12:45:00,11.27,11.29,11.25,11.26,120748.0,4.3637,4.3714,4.356,4.3598,120748.0
2018-08-13 12:50:00,11.25,11.28,11.22,11.27,263078.0,4.356,4.3676,4.3443,4.3637,263078.0
2018-08-13 12:55:00,11.27,11.3,11.26,11.29,139145.0,4.3637,4.3753,4.3598,4.3714,139145.0
2018-08-13 13:00:00,11.3,11.3,11.24,11.27,175551.0,4.3753,4.3753,4.3521,4.3637,175551.0
2018-08-13 13:05:00,11.26,11.28,11.24,11.26,223540.0,4.3598,4.3676,4.3521,4.3598,223540.0
2018-08-13 13:10:00,11.26,11.28,11.25,11.26,109698.0,4.3598,4.3676,4.356,4.3598,109698.0
2018-08-13 13:15:00,11.25,11.29,11.25,11.28,188405.0,4.356,4.3714,4.356,4.3676,188405.0
2018-08-13 13:20:00,11.28,11.31,11.27,11.29,250914.0,4.3676,4.3792,4.3637,4.3714,250914.0
2018-08-13 13:25:00,11.29,11.33,11.28,11.32,142098.0,4.3714,4.3869,4.3676,4.3831,142098.0
2018-08-13 13:30:00,11.33,11.35,11.3,11.33,134978.0,4.3869,4.3947,4.3753,4.3869,134978.0
2018-08-13 13:35:00,11.33,11.34,11.31,11.33,106163.0,4.3869,4.3908,4.3792,4.3869,106163.0
2018-08-13 13:40:00,11.33,11.36,11.32,11.33,174932.0,4.3869,4.3986,4.3831,4.3869,174932.0
2018-08-13 13:45:00,11.33,11.33,11.31,11.31,79242.0,4.3869,4.3869,4.3792,4.3792,79242.0
2018-08-13 13:50:00,11.31,11.35,11.31,11.33,242056.0,4.3792,4.3947,4.3792,4.3869,242056.0
2018-08-13 13:55:00,11.32,11.37,11.32,11.36,139458.0,4.3831,4.4024,4.3831,4.3986,139458.0
2018-08-13 14:00:00,11.37,11.41,11.36,11.38,104288.0,4.4024,4.4179,4.3986,4.4063,104288.0
2018-08-13 14:05:00,11.38,11.41,11.35,11.36,151941.0,4.4063,4.4179,4.3947,4.3986,151941.0
2018-08-13 14:10:00,11.35,11.37,11.33,11.37,250140.0,4.3947,4.4024,4.3869,4.4024,250140.0
2018-08-13 14:15:00,11.37,11.39,11.35,11.38,178723.0,4.4024,4.4102,4.3947,4.4063,178723.0
2018-08-13 14:20:00,11.38,11.41,11.37,11.39,199116.0,4.4063,4.4179,4.4024,4.4102,199116.0
2018-08-13 14:25:00,11.39,11.43,11.38,11.42,249618.0,4.4102,4.4257,4.4063,4.4218,249618.0
2018-08-13 14:30:00,11.43,11.48,11.41,11.48,294125.0,4.4257,4.445,4.4179,4.445,294125.0
2018-08-13 14:35:00,11.47,11.48,11.44,11.45,112943.0,4.4411,4.445,4.4295,4.4334,112943.0
2018-08-13 14:40:00,11.45,11.46,11.42,11.43,97239.0,4.4334,4.4373,4.4218,4.4257,97239.0
2018-08-13 14:45:00,11.43,11.43,11.4,11.43,109860.0,4.4257,4.4257,4.414,4.4257,109860.0
2018-08-13 14:50:00,11.43,11.44,11.39,11.41,134658.0,4.4257,4.4295,4.4102,4.4179,134658.0
2018-08-13 14:55:00,11.41,11.45,11.4,11.43,145480.0,4.4179,4.4334,4.414,4.4257,145480.0
2018-08-13 15:00:00,11.42,11.43,11.41,11.43,92304.0,4.4218,4.4257,4.4179,4.4257,92304.0
2018-08-13 15:05:00,11.43,11.45,11.42,11.45,137644.0,4.4257,4.4334,4.4218,4.4334,137644.0
2018-08-13 15:10:00,11.44,11.46,11.42,11.44,163421.0,4.4295,4.4373,4.4218,4.4295,163421.0
2018-08-13 15:15:00,11.44,11.47,11.43,11.46,355060.0,4.4295,4.4411,4.4257,4.4373,355060.0
2018-08-13 15:20:00,11.46,11.53,11.44,11.52,944859.0,4.4373,4.4644,4.4295,4.4605,944859.0
2018-08-13 15:25:00,11.53,11.54,11.49,11.51,537771.0,4.4644,4.4682,4.4489,4.4566,537771.0
2018-08-13 15:30:00,11.51,11.54,11.51,11.52,291323.0,4.4566,4.4682,4.4566,4.4605,291323.0
2018-08-13 15:35:00,11.52,11.53,11.5,11.52,172492.0,4.4605,4.4644,4.4528,4.4605,172492.0
2018-08-13 15:40:00,11.52,11.53,11.5,11.53,212362.0,4.4605,4.4644,4.4528,4.4644,212362.0
2018-08-13 15:45:00,11.53,11.54,11.51,11.52,335030.0,4.4644,4.4682,4.4566,4.4605,335030.0
2018-08-13 15:50:00,11.52,11.52,11.51,11.51,403923.0,4.4605,4.4605,4.4566,4.4566,403923.0
2018-08-13 15:55:00,11.51,11.52,11.5,11.51,642810.0,4.4566,4.4605,4.4528,4.4566,642810.0
2018-08-14 09:30:00,11.71,11.75,11.66,11.69,625877.0,4.5447,4.5602,4.5252,4.5369,625877.0
2018-08-14 09:35:00,11.7,11.73,11.65,11.7,275134.0,4.5408,4.5524,4.5214,4.5408,275134.0
2018-08-14 09:40:00,11.7,11.74,11.7,11.73,193937.0,4.5408,4.5563,4.5408,4.5524,193937.0
2018-08-14 09:45:00,11.72,11.73,11.69,11.71,204911.0,4.5485,4.5524,4.5369,4.5447,204911.0
2018-08-14 09:50:00,11.71,11.72,11.66,11.69,387672.0,4.5447,4.5485,4.5252,4.5369,387672.0
2018-08-14 09:55:00,11.69,11.69,11.66,11.66,237780.0,4.5369,4.5369,4.5252,4.5252,237780.0
2018-08-14 10:00:00,11.67,11.67,11.61,11.62,207459.0,4.5291,4.5291,4.5058,4.5097,207459.0
2018-08-14 10:05:00,11.62,11.62,11.56,11.59,553780.0,4.5097,4.5097,4.4864,4.4981,553780.0
2018-08-14 10:10:00,11.59,11.61,11.57,11.6,137475.0,4.4981,4.5058,4.4903,4.502,137475.0
2018-08-14 10:15:00,11.61,11.62,11.58,11.6,104819.0,4.5058,4.5097,4.4942,4.502,104819.0
2018-08-14 10:20:00,11.6,11.63,11.6,11.62,117316.0,4.502,4.5136,4.502,4.5097,117316.0
2018-08-14 10:25:00,11.62,11.65,11.61,11.62,101190.0,4.5097,4.5214,4.5058,4.5097,101190.0
2018-08-14 10:30:00,11.62,11.63,11.59,11.6,193204.0,4.5097,4.5136,4.4981,4.502,193204.0
2018-08-14 10:35:00,11.61,11.66,11.6,11.65,116170.0,4.5058,4.5252,4.502,4.5214,116170.0
2018-08-14 10:40:00,11.64,11.66,11.63,11.65,84827.0,4.5175,4.5252,4.5136,4.5214,84827.0
2018-08-14 10:45:00,11.64,11.69,11.63,11.68,128494.0,4.5175,4.5369,4.5136,4.533,128494.0
2018-08-14 10:50:00,11.68,11.69,11.63,11.63,228953.0,4.533,4.5369,4.5136,4.5136,228953.0
2018-08-14 10:55:00,11.63,11.64,11.6,11.61,96698.0,4.5136,4.5175,4.502,4.5058,96698.0
2018-08-14 11:00:00,11.6,11.61,11.56,11.56,115658.0,4.502,4.5058,4.4864,4.4864,115658.0
2018-08-14 11:05:00,11.57,11.59,11.56,11.58,94980.0,4.4903,4.4981,4.4864,4.4942,94980.0
2018-08-14 11:10:00,11.58,11.59,11.51,11.53,141810.0,4.4942,4.4981,4.467,4.4748,141810.0
2018-08-14 11:15:00,11.53,11.55,11.49,11.49,138156.0,4.4748,4.4826,4.4593,4.4593,138156.0
2018-08-14 11:20:00,11.5,11.52,11.48,11.52,169407.0,4.4632,4.4709,4.4554,4.4709,169407.0
2018-08-14 11:25:00,11.52,11.53,11.48,11.49,125806.0,4.4709,4.4748,4.4554,4.4593,125806.0
2018-08-14 11:30:00,11.48,11.5,11.45,11.47,160507.0,4.4554,4.4632,4.4437,4.4515,160507.0
2018-08-14 11:35:00,11.48,11.5,11.47,11.5,119649.0,4.4554,4.4632,4.4515,4.4632,119649.0
2018-08-14 11:40:00,11.49,11.51,11.48,11.49,111370.0,4.4593,4.467,4.4554,4.4593,111370.0
2018-08-14 11:45:00,11.49,11.51,11.47,11.48,136932.0,4.4593,4.467,4.4515,4.4554,136932.0
2018-08-14 11:50:00,11.48,11.49,11.44,11.45,109955.0,4.4554,4.4593,4.4399,4.4437,109955.0
2018-08-14 11:55:00,11.45,11.46,11.43,11.45,55005.0,4.4437,4.4476,4.436,4.4437,55005.0
2018-08-14 12:00:00,11.46,11.49,11.45,11.47,98384.0,4.4476,4.4593,4.4437,4.4515,98384.0
2018-08-14 12:05:00,11.47,11.49,11.45,11.46,48717.0,4.4515,4.4593,4.4437,4.4476,48717.0
2018-08-14 12:10:00,11.46,11.46,11.42,11.44,95717.0,4.4476,4.4476,4.4321,4.4399,95717.0
2018-08-14 12:15:00,11.44,11.44,11.39,11.41,223339.0,4.4399,4.4399,4.4205,4.4282,223339.0
2018-08-14 12:20:00,11.42,11.44,11.4,11.44,108926.0,4.4321,4.4399,4.4243,4.4399,108926.0
2018-08-14 12:25:00,11.44,11.46,11.42,11.43,108900.0,4.4399,4.4476,4.4321,4.436,108900.0
2018-08-14 12:30:00,11.43,11.44,11.41,11.42,59500.0,4.436,4.4399,4.4282,4.4321,59500.0
2018-08-14 12:35:00,11.43,11.45,11.42,11.44,77544.0,4.436,4.4437,4.4321,4.4399,77544.0
2018-08-14 12:40:00,11.44,11.44,11.42,11.43,34047.0,4.4399,4.4399,4.4321,4.436,34047.0
2018-08-14 12:45:00,11.43,11.43,11.4,11.4,61418.0,4.436,4.436,4.4243,4.4243,61418.0
2018-08-14 12:50:00,11.41,11.43,11.4,11.41,68162.0,4.4282,4.436,4.4243,4.4282,68162.0
2018-08-14 12:55:00,11.41,11.44,11.41,11.43,40379.0,4.4282,4.4399,4.4282,4.436,40379.0
2018-08-14 13:00:00,11.44,11.44,11.41,11.43,90568.0,4.4399,4.4399,4.4282,4.436,90568.0
2018-08-14 13:05:00,11.43,11.43,11.37,11.4,117189.0,4.436,4.436,4.4127,4.4243,117189.0
2018-08-14 13:10:00,11.39,11.39,11.35,11.38,82774.0,4.4205,4.4205,4.4049,4.4166,82774.0
2018-08-14 13:15:00,11.38,11.42,11.38,11.4,152662.0,4.4166,4.4321,4.4166,4.4243,152662.0
2018-08-14 13:20:00,11.4,11.42,11.38,11.42,53153.0,4.4243,4.4321,4.4166,4.4321,53153.0
2018-08-14 13:25:00,11.41,11.42,11.39,11.41,95358.0,4.4282,4.4321,4.4205,4.4282,95358.0
2018-08-14 13:30:00,11.41,11.43,11.4,11.43,49653.0,4.4282,4.436,4.4243,4.436,49653.0
2018-08-14 13:35:00,11.43,11.44,11.42,11.44,40999.0,4.436,4.4399,4.4321,4.4399,40999.0
2018-08-14 13:40:00,11.44,11.44,11.43,11.44,55100.0,4.4399,4.4399,4.436,4.4399,55100.0
2018-08-14 13:45:00,11.44,11.47,11.43,11.44,153195.0,4.4399,4.4515,4.436,4.4399,153195.0
2018-08-14 13:50:00,11.45,11.47,11.43,11.45,57256.0,4.4437,4.4515,4.436,4.4437,57256.0
2018-08-14 13:55:00,11.45,11.49,11.45,11.47,63614.0,4.4437,4.4593,4.4437,4.4515,63614.0
2018-08-14 14:00:00,11.47,11.49,11.44,11.45,152363.0,4.4515,4.4593,4.4399,4.4437,152363.0
2018-08-14 14:05:00,11.45,11.47,11.44,11.47,82555.0,4.4437,4.4515,4.4399,4.4515,82555.0
2018-08-14 14:10:00,11.48,11.49,11.46,11.48,67623.0,4.4554,4.4593,4.4476,4.4554,67623.0
2018-08-14 14:15:00,11.48,11.52,11.48,11.51,134032.0,4.4554,4.4709,4.4554,4.467,134032.0
2018-08-14 14:20:00,11.51,11.52,11.47,11.48,111589.0,4.467,4.4709,4.4515,4.4554,111589.0
2018-08-14 14:25:00,11.48,11.48,11.46,11.47,39324.0,4.4554,4.4554,4.4476,4.4515,39324.0
2018-08-14 14:30:00,11.48,11.5,11.47,11.49,47767.0,4.4554,4.4632,4.4515,4.4593,47767.0
2018-08-14 14:35:00,11.49,11.51,11.47,11.49,76155.0,4.4593,4.467,4.4515,4.4593,76155.0
2018-08-14 14:40:00,11.49,11.51,11.49,11.51,15623.0,4.4593,4.467,4.4593,4.467,15623.0
2018-08-14 14:45:00,11.51,11.52,11.48,11.49,69518.0,4.467,4.4709,4.4554,4.4593,69518.0
2018-08-14 14:50:00,11.49,11.5,11.47,11.5,38373.0,4.4593,4.4632,4.4515,4.4632,38373.0
2018-08-14 14:55:00,11.5,11.55,11.49,11.54,154677.0,4.4632,4.4826,4.4593,4.4787,154677.0
2018-08-14 15:00:00,11.54,11.58,11.54,11.57,200253.0,4.4787,4.4942,4.4787,4.4903,200253.0
2018-08-14 15:05:00,11.57,11.6,11.56,11.58,195201.0,4.4903,4.502,4.4864,4.4942,195201.0
2018-08-14 15:10:00,11.58,11.61,11.57,11.6,316669.0,4.4942,4.5058,4.4903,4.502,316669.0
2018-08-14 15:15:00,11.6,11.6,11.57,11.57,152326.0,4.502,4.502,4.4903,4.4903,152326.0
2018-08-14 15:20:00,11.58,11.61,11.56,11.61,159058.0,4.4942,4.5058,4.4864,4.5058,159058.0
2018-08-14 15:25:00,11.6,11.62,11.58,11.58,95938.0,4.502,4.5097,4.4942,4.4942,95938.0
2018-08-14 15:30:00,11.58,11.59,11.56,11.58,120068.0,4.4942,4.4981,4.4864,4.4942,120068.0
2018-08-14 15:35:00,11.59,11.59,11.56,11.58,108985.0,4.4981,4.4981,4.4864,4.4942,108985.0
2018-08-14 15:40:00,11.58,11.58,11.54,11.55,162815.0,4.4942,4.4942,4.4787,4.4826,162815.0
2018-08-14 15:45:00,11.55,11.56,11.53,11.53,115216.0,4.4826,4.4864,4.4748,4.4748,115216.0
2018-08-14 15:50:00,11.54,11.55,11.52,11.54,413837.0,4.4787,4.4826,4.4709,4.4787,413837.0
2018-08-14 15:55:00,11.54,11.55,11.52,11.54,475243.0,4.4787,4.4826,4.4709,4.4787,475243.0
2018-08-15 09:30:00,11.29,11.3,11.23,11.24,318878.0,4.3817,4.3855,4.3584,4.3622,318878.0
2018-08-15 09:35:00,11.25,11.33,11.22,11.32,290892.0,4.3661,4.3972,4.3545,4.3933,290892.0
2018-08-15 09:40:00,11.32,11.33,11.24,11.27,340691.0,4.3933,4.3972,4.3622,4.3739,340691.0
2018-08-15 09:45:00,11.27,11.27,11.18,11.21,484102.0,4.3739,4.3739,4.339,4.3506,484102.0
2018-08-15 09:50:00,11.21,11.21,11.14,11.15,170445.0,4.3506,4.3506,4.3234,4.3273,170445.0
2018-08-15 09:55:00,11.15,11.21,11.13,11.17,458802.0,4.3273,4.3506,4.3196,4.3351,458802.0
2018-08-15 10:00:00,11.17,11.18,11.14,11.14,301681.0,4.3351,4.339,4.3234,4.3234,301681.0
2018-08-15 10:05:00,11.14,11.18,11.12,11.18,300775.0,4.3234,4.339,4.3157,4.339,300775.0
2018-08-15 10:10:00,11.18,11.18,11.14,11.16,188998.0,4.339,4.339,4.3234,4.3312,188998.0
2018-08-15 10:15:00,11.16,11.2,11.15,11.17,363128.0,4.3312,4.3467,4.3273,4.3351,363128.0
2018-08-15 10:20:00,11.17,11.18,11.12,11.16,241463.0,4.3351,4.339,4.3157,4.3312,241463.0
2018-08-15 10:25:00,11.17,11.17,11.12,11.13,350261.0,4.3351,4.3351,4.3157,4.3196,350261.0
2018-08-15 10:30:00,11.13,11.13,11.06,11.09,395882.0,4.3196,4.3196,4.2924,4.304,395882.0
2018-08-15 10:35:00,11.09,11.11,11.06,11.11,317843.0,4.304,4.3118,4.2924,4.3118,317843.0
2018-08-15 10:40:00,11.12,11.14,11.06,11.06,304304.0,4.3157,4.3234,4.2924,4.2924,304304.0
2018-08-15 10:45:00,11.07,11.08,11.05,11.08,218481.0,4.2963,4.3002,4.2885,4.3002,218481.0
2018-08-15 10:50:00,11.08,11.08,11.03,11.03,285115.0,4.3002,4.3002,4.2807,4.2807,285115.0
2018-08-15 10:55:00,11.03,11.04,10.95,10.96,818848.0,4.2807,4.2846,4.2497,4.2536,818848.0
2018-08-15 11:00:00,10.96,11.0,10.94,10.99,599894.0,4.2536,4.2691,4.2458,4.2652,599894.0
2018-08-15 11:05:00,10.99,11.05,10.96,11.05,366414.0,4.2652,4.2885,4.2536,4.2885,366414.0
2018-08-15 11:10:00,11.05,11.07,11.01,11.02,266526.0,4.2885,4.2963,4.273,4.2769,266526.0
2018-08-15 11:15:00,11.03,11.04,11.0,11.01,222611.0,4.2807,4.2846,4.2691,4.273,222611.0
2018-08-15 11:20:00,11.01,11.02,10.99,11.02,134934.0,4.273,4.2769,4.2652,4.2769,134934.0
2018-08-15 11:25:00,11.03,11.06,11.02,11.05,241938.0,4.2807,4.2924,4.2769,4.2885,241938.0
2018-08-15 11:30:00,11.05,11.13,11.04,11.13,374456.0,4.2885,4.3196,4.2846,4.3196,374456.0
2018-08-15 11:35:00,11.13,11.18,11.12,11.13,463441.0,4.3196,4.339,4.3157,4.3196,463441.0
2018-08-15 11:40:00,11.13,11.14,11.1,11.11,130822.0,4.3196,4.3234,4.3079,4.3118,130822.0
2018-08-15 11:45:00,11.11,11.16,11.11,11.16,116813.0,4.3118,4.3312,4.3118,4.3312,116813.0
2018-08-15 11:50:00,11.16,11.18,11.15,11.16,252814.0,4.3312,4.339,4.3273,4.3312,252814.0
2018-08-15 11:55:00,11.16,11.17,11.13,11.15,110434.0,4.3312,4.3351,4.3196,4.3273,110434.0
2018-08-15 12:00:00,11.15,11.17,11.14,11.16,115639.0,4.3273,4.3351,4.3234,4.3312,115639.0
2018-08-15 12:05:00,11.17,11.19,11.16,11.18,163464.0,4.3351,4.3428,4.3312,4.339,163464.0
2018-08-15 12:10:00,11.18,11.2,11.17,11.19,147084.0,4.339,4.3467,4.3351,4.3428,147084.0
2018-08-15 12:15:00,11.19,11.22,11.18,11.19,119448.0,4.3428,4.3545,4.339,4.3428,119448.0
2018-08-15 12:20:00,11.19,11.21,11.18,11.21,109820.0,4.3428,4.3506,4.339,4.3506,109820.0
2018-08-15 12:25:00,11.21,11.23,11.19,11.23,67786.0,4.3506,4.3584,4.3428,4.3584,67786.0
2018-08-15 12:30:00,11.22,11.28,11.22,11.24,326504.0,4.3545,4.3778,4.3545,4.3622,326504.0
2018-08-15 12:35:00,11.24,11.28,11.23,11.27,237223.0,4.3622,4.3778,4.3584,4.3739,237223.0
2018-08-15 12:40:00,11.27,11.28,11.23,11.24,128577.0,4.3739,4.3778,4.3584,4.3622,128577.0
2018-08-15 12:45:00,11.24,11.25,11.2,11.2,68092.0,4.3622,4.3661,4.3467,4.3467,68092.0
2018-08-15 12:50:00,11.21,11.23,11.19,11.21,88720.0,4.3506,4.3584,4.3428,4.3506,88720.0
2018-08-15 12:55:00,11.22,11.23,11.19,11.21,160356.0,4.3545,4.3584,4.3428,4.3506,160356.0
2018-08-15 13:00:00,11.2,11.21,11.15,11.16,112576.0,4.3467,4.3506,4.3273,4.3312,112576.0
2018-08-15 13:05:00,11.16,11.19,11.15,11.16,101657.0,4.3312,4.3428,4.3273,4.3312,101657.0
2018-08-15 13:10:00,11.16,11.17,11.15,11.17,81222.0,4.3312,4.3351,4.3273,4.3351,81222.0
2018-08-15 13:15:00,11.17,11.19,11.14,11.18,250894.0,4.3351,4.3428,4.3234,4.339,250894.0
2018-08-15 13:20:00,11.18,11.2,11.16,11.16,167520.0,4.339,4.3467,4.3312,4.3312,167520.0
2018-08-15 13:25:00,11.16,11.2,11.16,11.18,79116.0,4.3312,4.3467,4.3312,4.339,79116.0
2018-08-15 13:30:00,11.18,11.18,11.15,11.17,82845.0,4.339,4.339,4.3273,4.3351,82845.0
2018-08-15 13:35:00,11.16,11.16,11.14,11.15,70814.0,4.3312,4.3312,4.3234,4.3273,70814.0
2018-08-15 13:40:00,11.15,11.15,11.13,11.13,59189.0,4.3273,4.3273,4.3196,4.3196,59189.0
2018-08-15 13:45:00,11.13,11.14,11.11,11.13,69795.0,4.3196,4.3234,4.3118,4.3196,69795.0
2018-08-15 13:50:00,11.12,11.15,11.12,11.15,86291.0,4.3157,4.3273,4.3157,4.3273,86291.0
2018-08-15 13:55:00,11.15,11.17,11.15,11.15,170239.0,4.3273,4.3351,4.3273,4.3273,170239.0
2018-08-15 14:00:00,11.15,11.16,11.11,11.12,113807.0,4.3273,4.3312,4.3118,4.3157,113807.0
2018-08-15 14:05:00,11.12,11.12,11.08,11.09,151973.0,4.3157,4.3157,4.3002,4.304,151973.0
2018-08-15 14:10:00,11.09,11.1,11.07,11.08,155541.0,4.304,4.3079,4.2963,4.3002,155541.0
2018-08-15 14:15:00,11.08,11.09,11.05,11.06,105454.0,4.3002,4.304,4.2885,4.2924,105454.0
2018-08-15 14:20:00,11.06,11.09,11.05,11.08,132997.0,4.2924,4.304,4.2885,4.3002,132997.0
2018-08-15 14:25:00,11.07,11.09,11.06,11.07,181066.0,4.2963,4.304,4.2924,4.2963,181066.0
2018-08-15 14:30:00,11.07,11.08,11.04,11.05,319776.0,4.2963,4.3002,4.2846,4.2885,319776.0
2018-08-15 14:35:00,11.05,11.09,11.05,11.09,101111.0,4.2885,4.304,4.2885,4.304,101111.0
2018-08-15 14:40:00,11.08,11.09,11.04,11.05,124082.0,4.3002,4.304,4.2846,4.2885,124082.0
2018-08-15 14:45:00,11.05,11.07,11.04,11.06,148560.0,4.2885,4.2963,4.2846,4.2924,148560.0
2018-08-15 14:50:00,11.06,11.08,11.05,11.08,112298.0,4.2924,4.3002,4.2885,4.3002,112298.0
2018-08-15 14:55:00,11.08,11.09,11.05,11.08,149429.0,4.3002,4.304,4.2885,4.3002,149429.0
2018-08-15 15:00:00,11.08,11.08,11.06,11.07,99592.0,4.3002,4.3002,4.2924,4.2963,99592.0
2018-08-15 15:05:00,11.07,11.1,11.06,11.08,232678.0,4.2963,4.3079,4.2924,4.3002,232678.0
2018-08-15 15:10:00,11.08,11.09,11.06,11.06,279644.0,4.3002,4.304,4.2924,4.2924,279644.0
2018-08-15 15:15:00,11.06,11.07,11.04,11.04,324573.0,4.2924,4.2963,4.2846,4.2846,324573.0
2018-08-15 15:20:00,11.04,11.08,11.04,11.05,157730.0,4.2846,4.3002,4.2846,4.2885,157730.0
2018-08-15 15:25:00,11.05,11.06,11.04,11.06,325928.0,4.2885,4.2924,4.2846,4.2924,325928.0
2018-08-15 15:30:00,11.06,11.08,11.02,11.08,316219.0,4.2924,4.3002,4.2769,4.3002,316219.0
2018-08-15 15:35:00,11.08,11.1,11.06,11.06,323604.0,4.3002,4.3079,4.2924,4.2924,323604.0
2018-08-15 15:40:00,11.07,11.09,11.06,11.09,300604.0,4.2963,4.304,4.2924,4.304,300604.0
2018-08-15 15:45:00,11.09,11.1,11.07,11.08,373250.0,4.304,4.3079,4.2963,4.3002,373250.0
2018-08-15 15:50:00,11.08,11.08,11.03,11.06,727734.0,4.3002,4.3002,4.2807,4.2924,727734.0
2018-08-15 15:55:00,11.05,11.06,11.03,11.06,1088995.0,4.2885,4.2924,4.2807,4.2924,1088995.0
2018-08-16 09:30:00,11.13,11.16,11.08,11.11,685366.0,4.3196,4.3312,4.3002,4.3118,685366.0
2018-08-16 09:35:00,11.11,11.12,11.07,11.09,509391.0,4.3118,4.3157,4.2963,4.304,509391.0
2018-08-16 09:40:00,11.09,11.12,11.06,11.09,216998.0,4.304,4.3157,4.2924,4.304,216998.0
2018-08-16 09:45:00,11.1,11.13,11.08,11.12,188508.0,4.3079,4.3196,4.3002,4.3157,188508.0
2018-08-16 09:50:00,11.12,11.14,11.1,11.1,171368.0,4.3157,4.3234,4.3079,4.3079,171368.0
2018-08-16 09:55:00,11.1,11.11,11.04,11.05,189242.0,4.3079,4.3118,4.2846,4.2885,189242.0
2018-08-16 10:00:00,11.06,11.06,11.0,11.01,274337.0,4.2924,4.2924,4.2691,4.273,274337.0
2018-08-16 10:05:00,11.01,11.09,11.01,11.07,243235.0,4.273,4.304,4.273,4.2963,243235.0
2018-08-16 10:10:00,11.07,11.1,11.05,11.09,185692.0,4.2963,4.3079,4.2885,4.304,185692.0
2018-08-16 10:15:00,11.1,11.13,11.09,11.12,712684.0,4.3079,4.3196,4.304,4.3157,712684.0
2018-08-16 10:20:00,11.11,11.14,11.1,11.12,145699.0,4.3118,4.3234,4.3079,4.3157,145699.0
2018-08-16 10:25:00,11.12,11.12,11.07,11.1,70367.0,4.3157,4.3157,4.2963,4.3079,70367.0
2018-08-16 10:30:00,11.1,11.1,11.06,11.08,116661.0,4.3079,4.3079,4.2924,4.3002,116661.0
2018-08-16 10:35:00,11.07,11.1,11.06,11.09,177932.0,4.2963,4.3079,4.2924,4.304,177932.0
2018-08-16 10:40:00,11.08,11.09,11.06,11.06,68078.0,4.3002,4.304,4.2924,4.2924,68078.0
2018-08-16 10:45:00,11.06,11.08,11.04,11.07,73272.0,4.2924,4.3002,4.2846,4.2963,73272.0
2018-08-16 10:50:00,11.07,11.08,11.05,11.08,69150.0,4.2963,4.3002,4.2885,4.3002,69150.0
2018-08-16 10:55:00,11.07,11.08,11.01,11.01,100877.0,4.2963,4.3002,4.273,4.273,100877.0
2018-08-16 11:00:00,11.02,11.06,11.01,11.03,104989.0,4.2769,4.2924,4.273,4.2807,104989.0
2018-08-16 11:05:00,11.03,11.06,11.03,11.05,97856.0,4.2807,4.2924,4.2807,4.2885,97856.0
2018-08-16 11:10:00,11.05,11.08,11.05,11.07,58838.0,4.2885,4.3002,4.2885,4.2963,58838.0
2018-08-16 11:15:00,11.07,11.09,11.05,11.07,62182.0,4.2963,4.304,4.2885,4.2963,62182.0
2018-08-16 11:20:00,11.07,11.07,11.03,11.04,92698.0,4.2963,4.2963,4.2807,4.2846,92698.0
2018-08-16 11:25:00,11.04,11.05,11.02,11.03,115319.0,4.2846,4.2885,4.2769,4.2807,115319.0
2018-08-16 11:30:00,11.03,11.03,10.97,10.98,221538.0,4.2807,4.2807,4.2575,4.2613,221538.0
2018-08-16 11:35:00,10.99,11.01,10.86,10.88,629931.0,4.2652,4.273,4.2148,4.2225,629931.0
2018-08-16 11:40:00,10.88,10.9,10.78,10.85,1200744.0,4.2225,4.2303,4.1837,4.2109,1200744.0
2018-08-16 11:45:00,10.87,11.0,10.86,11.0,674298.0,4.2186,4.2691,4.2148,4.2691,674298.0
2018-08-16 11:50:00,11.0,11.0,10.94,10.99,238335.0,4.2691,4.2691,4.2458,4.2652,238335.0
2018-08-16 11:55:00,11.0,11.03,10.99,11.03,204920.0,4.2691,4.2807,4.2652,4.2807,204920.0
2018-08-16 12:00:00,11.03,11.03,10.99,11.01,346448.0,4.2807,4.2807,4.2652,4.273,346448.0
2018-08-16 12:05:00,11.01,11.05,10.99,11.04,124099.0,4.273,4.2885,4.2652,4.2846,124099.0
2018-08-16 12:10:00,11.04,11.08,11.04,11.07,137670.0,4.2846,4.3002,4.2846,4.2963,137670.0
2018-08-16 12:15:00,11.07,11.1,11.06,11.09,207075.0,4.2963,4.3079,4.2924,4.304,207075.0
2018-08-16 12:20:00,11.09,11.1,11.07,11.07,118983.0,4.304,4.3079,4.2963,4.2963,118983.0
2018-08-16 12:25:00,11.08,11.09,11.06,11.08,61220.0,4.3002,4.304,4.2924,4.3002,61220.0
2018-08-16 12:30:00,11.07,11.07,11.03,11.04,77661.0,4.2963,4.2963,4.2807,4.2846,77661.0
2018-08-16 12:35:00,11.05,11.06,10.98,10.99,186838.0,4.2885,4.2924,4.2613,4.2652,186838.0
2018-08-16 12:40:00,10.98,10.98,10.92,10.95,252585.0,4.2613,4.2613,4.2381,4.2497,252585.0
2018-08-16 12:45:00,10.96,11.02,10.95,11.0,232954.0,4.2536,4.2769,4.2497,4.2691,232954.0
2018-08-16 12:50:00,10.99,11.03,10.97,11.02,155325.0,4.2652,4.2807,4.2575,4.2769,155325.0
2018-08-16 12:55:00,11.02,11.04,11.01,11.04,148733.0,4.2769,4.2846,4.273,4.2846,148733.0
2018-08-16 13:00:00,11.04,11.05,11.01,11.04,993090.0,4.2846,4.2885,4.273,4.2846,993090.0
2018-08-16 13:05:00,11.03,11.04,10.95,10.98,426164.0,4.2807,4.2846,4.2497,4.2613,426164.0
2018-08-16 13:10:00,10.98,11.01,10.95,10.98,381383.0,4.2613,4.273,4.2497,4.2613,381383.0
2018-08-16 13:15:00,10.98,11.01,10.95,11.0,255860.0,4.2613,4.273,4.2497,4.2691,255860.0
2018-08-16 13:20:00,11.0,11.01,10.97,10.98,144336.0,4.2691,4.273,4.2575,4.2613,144336.0
2018-08-16 13:25:00,10.98,11.0,10.94,10.95,100114.0,4.2613,4.2691,4.2458,4.2497,100114.0
2018-08-16 13:30:00,10.95,10.99,10.93,10.99,131532.0,4.2497,4.2652,4.2419,4.2652,131532.0
2018-08-16 13:35:00,10.99,11.0,10.97,10.99,133458.0,4.2652,4.2691,4.2575,4.2652,133458.0
2018-08-16 13:40:00,10.99,11.01,10.98,11.0,140926.0,4.2652,4.273,4.2613,4.2691,140926.0
2018-08-16 13:45:00,11.0,11.0,10.95,10.96,68519.0,4.2691,4.2691,4.2497,4.2536,68519.0
2018-08-16 13:50:00,10.95,10.96,10.92,10.95,105399.0,4.2497,4.2536,4.2381,4.2497,105399.0
2018-08-16 13:55:00,10.95,10.99,10.94,10.97,35488.0,4.2497,4.2652,4.2458,4.2575,35488.0
2018-08-16 14:00:00,10.98,10.98,10.94,10.96,138365.0,4.2613,4.2613,4.2458,4.2536,138365.0
2018-08-16 14:05:00,10.95,10.98,10.94,10.96,51409.0,4.2497,4.2613,4.2458,4.2536,51409.0
2018-08-16 14:10:00,10.96,10.96,10.85,10.86,279632.0,4.2536,4.2536,4.2109,4.2148,279632.0
2018-08-16 14:15:00,10.87,10.93,10.86,10.92,93694.0,4.2186,4.2419,4.2148,4.2381,93694.0
2018-08-16 14:20:00,10.93,10.94,10.9,10.92,96133.0,4.2419,4.2458,4.2303,4.2381,96133.0
2018-08-16 14:25:00,10.91,10.95,10.9,10.91,179856.0,4.2342,4.2497,4.2303,4.2342,179856.0
2018-08-16 14:30:00,10.91,10.91,10.87,10.91,180460.0,4.2342,4.2342,4.2186,4.2342,180460.0
2018-08-16 14:35:00,10.91,10.93,10.9,10.93,158175.0,4.2342,4.2419,4.2303,4.2419,158175.0
2018-08-16 14:40:00,10.93,10.94,10.91,10.93,65815.0,4.2419,4.2458,4.2342,4.2419,65815.0
2018-08-16 14:45:00,10.93,10.94,10.91,10.94,278418.0,4.2419,4.2458,4.2342,4.2458,278418.0
2018-08-16 14:50:00,10.94,10.94,10.88,10.9,187294.0,4.2458,4.2458,4.2225,4.2303,187294.0
2018-08-16 14:55:00,10.9,10.93,10.89,10.91,100001.0,4.2303,4.2419,4.2264,4.2342,100001.0
2018-08-16 15:00:00,10.91,10.93,10.9,10.92,300658.0,4.2342,4.2419,4.2303,4.2381,300658.0
2018-08-16 15:05:00,10.92,10.93,10.89,10.91,93017.0,4.2381,4.2419,4.2264,4.2342,93017.0
2018-08-16 15:10:00,10.91,10.92,10.88,10.91,237426.0,4.2342,4.2381,4.2225,4.2342,237426.0
2018-08-16 15:15:00,10.91,10.93,10.9,10.93,222423.0,4.2342,4.2419,4.2303,4.2419,222423.0
2018-08-16 15:20:00,10.93,10.93,10.91,10.93,142665.0,4.2419,4.2419,4.2342,4.2419,142665.0
2018-08-16 15:25:00,10.93,10.94,10.92,10.94,60232.0,4.2419,4.2458,4.2381,4.2458,60232.0
2018-08-16 15:30:00,10.94,10.96,10.93,10.96,150048.0,4.2458,4.2536,4.2419,4.2536,150048.0
2018-08-16 15:35:00,10.96,10.96,10.93,10.94,227196.0,4.2536,4.2536,4.2419,4.2458,227196.0
2018-08-16 15:40:00,10.94,10.95,10.92,10.94,317032.0,4.2458,4.2497,4.2381,4.2458,317032.0
2018-08-16 15:45:00,10.94,10.95,10.92,10.94,322881.0,4.2458,4.2497,4.2381,4.2458,322881.0
2018-08-16 15:50:00,10.94,10.94,10.92,10.94,207439.0,4.2458,4.2458,4.2381,4.2458,207439.0
2018-08-16 15:55:00,10.94,10.94,10.91,10.93,994381.0,4.2458,4.2458,4.2342,4.2419,994381.0
2018-08-17 09:30:00,10.75,10.78,10.67,10.69,760036.0,4.1721,4.1837,4.141,4.1488,760036.0
2018-08-17 09:35:00,10.69,10.74,10.68,10.72,387127.0,4.1488,4.1682,4.1449,4.1604,387127.0
2018-08-17 09:40:00,10.73,10.73,10.67,10.69,464565.0,4.1643,4.1643,4.141,4.1488,464565.0
2018-08-17 09:45:00,10.68,10.73,10.65,10.72,324825.0,4.1449,4.1643,4.1333,4.1604,324825.0
2018-08-17 09:50:00,10.72,10.74,10.7,10.72,492503.0,4.1604,4.1682,4.1527,4.1604,492503.0
2018-08-17 09:55:00,10.71,10.73,10.71,10.71,121663.0,4.1566,4.1643,4.1566,4.1566,121663.0
2018-08-17 10:00:00,10.71,10.75,10.7,10.72,614046.0,4.1566,4.1721,4.1527,4.1604,614046.0
2018-08-17 10:05:00,10.73,10.74,10.67,10.69,345906.0,4.1643,4.1682,4.141,4.1488,345906.0
2018-08-17 10:10:00,10.69,10.7,10.66,10.68,121152.0,4.1488,4.1527,4.1371,4.1449,121152.0
2018-08-17 10:15:00,10.67,10.7,10.64,10.69,321525.0,4.141,4.1527,4.1294,4.1488,321525.0
2018-08-17 10:20:00,10.69,10.71,10.66,10.68,298771.0,4.1488,4.1566,4.1371,4.1449,298771.0
2018-08-17 10:25:00,10.68,10.69,10.66,10.69,162488.0,4.1449,4.1488,4.1371,4.1488,162488.0
2018-08-17 10:30:00,10.69,10.71,10.67,10.69,163829.0,4.1488,4.1566,4.141,4.1488,163829.0
2018-08-17 10:35:00,10.69,10.7,10.65,10.67,195116.0,4.1488,4.1527,4.1333,4.141,195116.0
2018-08-17 10:40:00,10.67,10.68,10.64,10.65,293175.0,4.141,4.1449,4.1294,4.1333,293175.0
2018-08-17 10:45:00,10.65,10.66,10.63,10.64,173493.0,4.1333,4.1371,4.1255,4.1294,173493.0
2018-08-17 10:50:00,10.63,10.67,10.63,10.66,166180.0,4.1255,4.141,4.1255,4.1371,166180.0
2018-08-17 10:55:00,10.66,10.66,10.64,10.66,125826.0,4.1371,4.1371,4.1294,4.1371,125826.0
2018-08-17 11:00:00,10.66,10.67,10.63,10.65,149390.0,4.1371,4.141,4.1255,4.1333,149390.0
2018-08-17 11:05:00,10.65,10.67,10.65,10.67,81031.0,4.1333,4.141,4.1333,4.141,81031.0
2018-08-17 11:10:00,10.67,10.69,10.64,10.68,111909.0,4.141,4.1488,4.1294,4.1449,111909.0
2018-08-17 11:15:00,10.68,10.72,10.67,10.71,146753.0,4.1449,4.1604,4.141,4.1566,146753.0
2018-08-17 11:20:00,10.72,10.72,10.67,10.69,117580.0,4.1604,4.1604,4.141,4.1488,117580.0
2018-08-17 11:25:00,10.69,10.7,10.68,10.68,237034.0,4.1488,4.1527,4.1449,4.1449,237034.0
2018-08-17 11:30:00,10.69,10.7,10.68,10.7,137145.0,4.1488,4.1527,4.1449,4.1527,137145.0
2018-08-17 11:35:00,10.7,10.71,10.66,10.69,359101.0,4.1527,4.1566,4.1371,4.1488,359101.0
2018-08-17 11:40:00,10.69,10.69,10.66,10.69,75399.0,4.1488,4.1488,4.1371,4.1488,75399.0
2018-08-17 11:45:00,10.69,10.69,10.65,10.65,119941.0,4.1488,4.1488,4.1333,4.1333,119941.0
2018-08-17 11:50:00,10.65,10.67,10.64,10.65,135137.0,4.1333,4.141,4.1294,4.1333,135137.0
2018-08-17 11:55:00,10.65,10.68,10.64,10.67,144651.0,4.1333,4.1449,4.1294,4.141,144651.0
2018-08-17 12:00:00,10.67,10.68,10.66,10.68,422107.0,4.141,4.1449,4.1371,4.1449,422107.0
2018-08-17 12:05:00,10.68,10.72,10.68,10.71,280788.0,4.1449,4.1604,4.1449,4.1566,280788.0
2018-08-17 12:10:00,10.71,10.73,10.68,10.69,300769.0,4.1566,4.1643,4.1449,4.1488,300769.0
2018-08-17 12:15:00,10.69,10.71,10.68,10.69,132255.0,4.1488,4.1566,4.1449,4.1488,132255.0
2018-08-17 12:20:00,10.7,10.71,10.68,10.7,612832.0,4.1527,4.1566,4.1449,4.1527,612832.0
2018-08-17 12:25:00,10.7,10.71,10.69,10.7,56958.0,4.1527,4.1566,4.1488,4.1527,56958.0
2018-08-17 12:30:00,10.7,10.7,10.66,10.66,72870.0,4.1527,4.1527,4.1371,4.1371,72870.0
2018-08-17 12:35:00,10.66,10.68,10.65,10.67,72959.0,4.1371,4.1449,4.1333,4.141,72959.0
2018-08-17 12:40:00,10.67,10.69,10.66,10.66,90291.0,4.141,4.1488,4.1371,4.1371,90291.0
2018-08-17 12:45:00,10.66,10.68,10.65,10.68,98523.0,4.1371,4.1449,4.1333,4.1449,98523.0
2018-08-17 12:50:00,10.69,10.7,10.66,10.66,111308.0,4.1488,4.1527,4.1371,4.1371,111308.0
2018-08-17 12:55:00,10.66,10.68,10.65,10.66,238152.0,4.1371,4.1449,4.1333,4.1371,238152.0
2018-08-17 13:00:00,10.66,10.67,10.64,10.66,135169.0,4.1371,4.141,4.1294,4.1371,135169.0
2018-08-17 13:05:00,10.66,10.67,10.64,10.64,211842.0,4.1371,4.141,4.1294,4.1294,211842.0
2018-08-17 13:10:00,10.64,10.66,10.64,10.66,153083.0,4.1294,4.1371,4.1294,4.1371,153083.0
2018-08-17 13:15:00,10.66,10.68,10.66,10.68,146742.0,4.1371,4.1449,4.1371,4.1449,146742.0
2018-08-17 13:20:00,10.67,10.7,10.66,10.69,140099.0,4.141,4.1527,4.1371,4.1488,140099.0
2018-08-17 13:25:00,10.69,10.7,10.65,10.67,118923.0,4.1488,4.1527,4.1333,4.141,118923.0
2018-08-17 13:30:00,10.67,10.73,10.67,10.72,235950.0,4.141,4.1643,4.141,4.1604,235950.0
2018-08-17 13:35:00,10.72,10.73,10.69,10.7,351718.0,4.1604,4.1643,4.1488,4.1527,351718.0
2018-08-17 13:40:00,10.7,10.72,10.69,10.71,89700.0,4.1527,4.1604,4.1488,4.1566,89700.0
2018-08-17 13:45:00,10.71,10.71,10.68,10.7,172819.0,4.1566,4.1566,4.1449,4.1527,172819.0
2018-08-17 13:50:00,10.7,10.7,10.68,10.7,60518.0,4.1527,4.1527,4.1449,4.1527,60518.0
2018-08-17 13:55:00,10.7,10.72,10.69,10.71,262637.0,4.1527,4.1604,4.1488,4.1566,262637.0
2018-08-17 14:00:00,10.71,10.73,10.69,10.72,262386.0,4.1566,4.1643,4.1488,4.1604,262386.0
2018-08-17 14:05:00,10.72,10.75,10.69,10.7,706682.0,4.1604,4.1721,4.1488,4.1527,706682.0
2018-08-17 14:10:00,10.7,10.75,10.69,10.74,366348.0,4.1527,4.1721,4.1488,4.1682,366348.0
2018-08-17 14:15:00,10.75,10.76,10.73,10.75,305227.0,4.1721,4.176,4.1643,4.1721,305227.0
2018-08-17 14:20:00,10.74,10.75,10.71,10.73,343158.0,4.1682,4.1721,4.1566,4.1643,343158.0
2018-08-17 14:25:00,10.73,10.76,10.72,10.74,203611.0,4.1643,4.176,4.1604,4.1682,203611.0
2018-08-17 14:30:00,10.74,10.75,10.72,10.72,212281.0,4.1682,4.1721,4.1604,4.1604,212281.0
2018-08-17 14:35:00,10.72,10.74,10.7,10.73,250878.0,4.1604,4.1682,4.1527,4.1643,250878.0
2018-08-17 14:40:00,10.73,10.76,10.72,10.73,598706.0,4.1643,4.176,4.1604,4.1643,598706.0
2018-08-17 14:45:00,10.73,10.76,10.72,10.73,256109.0,4.1643,4.176,4.1604,4.1643,256109.0
2018-08-17 14:50:00,10.73,10.75,10.72,10.75,238020.0,4.1643,4.1721,4.1604,4.1721,238020.0
2018-08-17 14:55:00,10.74,10.75,10.73,10.73,293867.0,4.1682,4.1721,4.1643,4.1643,293867.0
2018-08-17 15:00:00,10.73,10.75,10.72,10.72,353677.0,4.1643,4.1721,4.1604,4.1604,353677.0
2018-08-17 15:05:00,10.72,10.74,10.69,10.71,292140.0,4.1604,4.1682,4.1488,4.1566,292140.0
2018-08-17 15:10:00,10.71,10.72,10.68,10.71,221805.0,4.1566,4.1604,4.1449,4.1566,221805.0
2018-08-17 15:15:00,10.71,10.73,10.7,10.72,273702.0,4.1566,4.1643,4.1527,4.1604,273702.0
2018-08-17 15:20:00,10.72,10.74,10.71,10.72,212415.0,4.1604,4.1682,4.1566,4.1604,212415.0
2018-08-17 15:25:00,10.72,10.74,10.72,10.73,178233.0,4.1604,4.1682,4.1604,4.1643,178233.0
2018-08-17 15:30:00,10.74,10.74,10.71,10.72,331159.0,4.1682,4.1682,4.1566,4.1604,331159.0
2018-08-17 15:35:00,10.72,10.75,10.72,10.75,177964.0,4.1604,4.1721,4.1604,4.1721,177964.0
2018-08-17 15:40:00,10.75,10.75,10.73,10.74,430265.0,4.1721,4.1721,4.1643,4.1682,430265.0
2018-08-17 15:45:00,10.73,10.75,10.72,10.72,729926.0,4.1643,4.1721,4.1604,4.1604,729926.0
2018-08-17 15:50:00,10.72,10.74,10.72,10.72,318380.0,4.1604,4.1682,4.1604,4.1604,318380.0
2018-08-17 15:55:00,10.72,10.73,10.71,10.71,1136539.0,4.1604,4.1643,4.1566,4.1566,1136539.0
2018-08-20 09:30:00,10.63,10.65,10.57,10.59,602058.0,4.1255,4.1333,4.1022,4.11,602058.0
2018-08-20 09:35:00,10.59,10.66,10.59,10.65,380347.0,4.11,4.1371,4.11,4.1333,380347.0
2018-08-20 09:40:00,10.65,10.67,10.6,10.65,419211.0,4.1333,4.141,4.1139,4.1333,419211.0
2018-08-20 09:45:00,10.64,10.65,10.59,10.6,173076.0,4.1294,4.1333,4.11,4.1139,173076.0
2018-08-20 09:50:00,10.6,10.61,10.56,10.57,166323.0,4.1139,4.1177,4.0983,4.1022,166323.0
2018-08-20 09:55:00,10.58,10.6,10.56,10.56,225527.0,4.1061,4.1139,4.0983,4.0983,225527.0
2018-08-20 10:00:00,10.57,10.64,10.54,10.63,474435.0,4.1022,4.1294,4.0906,4.1255,474435.0
2018-08-20 10:05:00,10.62,10.63,10.53,10.54,219430.0,4.1216,4.1255,4.0867,4.0906,219430.0
2018-08-20 10:10:00,10.54,10.58,10.52,10.58,371829.0,4.0906,4.1061,4.0828,4.1061,371829.0
2018-08-20 10:15:00,10.58,10.59,10.52,10.54,399462.0,4.1061,4.11,4.0828,4.0906,399462.0
2018-08-20 10:20:00,10.54,10.57,10.51,10.56,279800.0,4.0906,4.1022,4.0789,4.0983,279800.0
2018-08-20 10:25:00,10.56,10.6,10.55,10.59,152676.0,4.0983,4.1139,4.0945,4.11,152676.0
2018-08-20 10:30:00,10.58,10.61,10.55,10.6,201749.0,4.1061,4.1177,4.0945,4.1139,201749.0
2018-08-20 10:35:00,10.6,10.6,10.58,10.59,104622.0,4.1139,4.1139,4.1061,4.11,104622.0
2018-08-20 10:40:00,10.59,10.63,10.59,10.62,461039.0,4.11,4.1255,4.11,4.1216,461039.0
2018-08-20 10:45:00,10.62,10.63,10.6,10.61,318958.0,4.1216,4.1255,4.1139,4.1177,318958.0
2018-08-20 10:50:00,10.61,10.62,10.58,10.59,165740.0,4.1177,4.1216,4.1061,4.11,165740.0
2018-08-20 10:55:00,10.59,10.59,10.52,10.54,235447.0,4.11,4.11,4.0828,4.0906,235447.0
2018-08-20 11:00:00,10.54,10.57,10.54,10.55,141095.0,4.0906,4.1022,4.0906,4.0945,141095.0
2018-08-20 11:05:00,10.55,10.56,10.52,10.53,99362.0,4.0945,4.0983,4.0828,4.0867,99362.0
2018-08-20 11:10:00,10.53,10.54,10.51,10.54,209255.0,4.0867,4.0906,4.0789,4.0906,209255.0
2018-08-20 11:15:00,10.54,10.56,10.52,10.55,155358.0,4.0906,4.0983,4.0828,4.0945,155358.0
2018-08-20 11:20:00,10.56,10.58,10.53,10.58,259166.0,4.0983,4.1061,4.0867,4.1061,259166.0
2018-08-20 11:25:00,10.58,10.59,10.57,10.58,129806.0,4.1061,4.11,4.1022,4.1061,129806.0
2018-08-20 11:30:00,10.58,10.61,10.57,10.61,305458.0,4.1061,4.1177,4.1022,4.1177,305458.0
2018-08-20 11:35:00,10.6,10.61,10.55,10.56,145861.0,4.1139,4.1177,4.0945,4.0983,145861.0
2018-08-20 11:40:00,10.56,10.57,10.54,10.55,228280.0,4.0983,4.1022,4.0906,4.0945,228280.0
2018-08-20 11:45:00,10.54,10.59,10.53,10.58,217318.0,4.0906,4.11,4.0867,4.1061,217318.0
2018-08-20 11:50:00,10.58,10.63,10.58,10.62,276734.0,4.1061,4.1255,4.1061,4.1216,276734.0
2018-08-20 11:55:00,10.62,10.63,10.59,10.59,220118.0,4.1216,4.1255,4.11,4.11,220118.0
2018-08-20 12:00:00,10.59,10.62,10.58,10.62,156795.0,4.11,4.1216,4.1061,4.1216,156795.0
2018-08-20 12:05:00,10.62,10.62,10.6,10.62,120041.0,4.1216,4.1216,4.1139,4.1216,120041.0
2018-08-20 12:10:00,10.62,10.62,10.61,10.62,80818.0,4.1216,4.1216,4.1177,4.1216,80818.0
2018-08-20 12:15:00,10.62,10.64,10.61,10.61,264004.0,4.1216,4.1294,4.1177,4.1177,264004.0
2018-08-20 12:20:00,10.61,10.66,10.6,10.65,233669.0,4.1177,4.1371,4.1139,4.1333,233669.0
2018-08-20 12:25:00,10.65,10.65,10.61,10.63,587944.0,4.1333,4.1333,4.1177,4.1255,587944.0
2018-08-20 12:30:00,10.63,10.64,10.62,10.63,219961.0,4.1255,4.1294,4.1216,4.1255,219961.0
2018-08-20 12:35:00,10.63,10.64,10.61,10.63,236244.0,4.1255,4.1294,4.1177,4.1255,236244.0
2018-08-20 12:40:00,10.63,10.63,10.59,10.61,143951.0,4.1255,4.1255,4.11,4.1177,143951.0
2018-08-20 12:45:00,10.61,10.62,10.6,10.61,61370.0,4.1177,4.1216,4.1139,4.1177,61370.0
2018-08-20 12:50:00,10.61,10.62,10.59,10.6,192771.0,4.1177,4.1216,4.11,4.1139,192771.0
2018-08-20 12:55:00,10.6,10.64,10.6,10.63,128029.0,4.1139,4.1294,4.1139,4.1255,128029.0
2018-08-20 13:00:00,10.63,10.64,10.59,10.6,170876.0,4.1255,4.1294,4.11,4.1139,170876.0
2018-08-20 13:05:00,10.6,10.61,10.55,10.57,156666.0,4.1139,4.1177,4.0945,4.1022,156666.0
2018-08-20 13:10:00,10.57,10.58,10.55,10.57,43214.0,4.1022,4.1061,4.0945,4.1022,43214.0
2018-08-20 13:15:00,10.57,10.58,10.55,10.55,121735.0,4.1022,4.1061,4.0945,4.0945,121735.0
2018-08-20 13:20:00,10.56,10.58,10.55,10.57,200500.0,4.0983,4.1061,4.0945,4.1022,200500.0
2018-08-20 13:25:00,10.57,10.57,10.56,10.57,21306.0,4.1022,4.1022,4.0983,4.1022,21306.0
2018-08-20 13:30:00,10.57,10.58,10.56,10.58,96323.0,4.1022,4.1061,4.0983,4.1061,96323.0
2018-08-20 13:35:00,10.57,10.58,10.54,10.57,265839.0,4.1022,4.1061,4.0906,4.1022,265839.0
2018-08-20 13:40:00,10.57,10.59,10.56,10.59,120330.0,4.1022,4.11,4.0983,4.11,120330.0
2018-08-20 13:45:00,10.59,10.59,10.54,10.54,288730.0,4.11,4.11,4.0906,4.0906,288730.0
2018-08-20 13:50:00,10.54,10.55,10.51,10.52,207518.0,4.0906,4.0945,4.0789,4.0828,207518.0
2018-08-20 13:55:00,10.52,10.57,10.51,10.56,122853.0,4.0828,4.1022,4.0789,4.0983,122853.0
2018-08-20 14:00:00,10.55,10.56,10.52,10.53,150969.0,4.0945,4.0983,4.0828,4.0867,150969.0
2018-08-20 14:05:00,10.53,10.55,10.52,10.55,188945.0,4.0867,4.0945,4.0828,4.0945,188945.0
2018-08-20 14:10:00,10.55,10.57,10.54,10.55,73233.0,4.0945,4.1022,4.0906,4.0945,73233.0
2018-08-20 14:15:00,10.54,10.55,10.48,10.49,616747.0,4.0906,4.0945,4.0673,4.0712,616747.0
2018-08-20 14:20:00,10.49,10.5,10.46,10.46,657652.0,4.0712,4.0751,4.0595,4.0595,657652.0
2018-08-20 14:25:00,10.46,10.52,10.45,10.52,177146.0,4.0595,4.0828,4.0556,4.0828,177146.0
2018-08-20 14:30:00,10.52,10.54,10.5,10.53,328948.0,4.0828,4.0906,4.0751,4.0867,328948.0
2018-08-20 14:35:00,10.53,10.55,10.52,10.54,119136.0,4.0867,4.0945,4.0828,4.0906,119136.0
2018-08-20 14:40:00,10.53,10.53,10.51,10.53,172214.0,4.0867,4.0867,4.0789,4.0867,172214.0
2018-08-20 14:45:00,10.53,10.53,10.49,10.5,137223.0,4.0867,4.0867,4.0712,4.0751,137223.0
2018-08-20 14:50:00,10.5,10.54,10.49,10.54,215999.0,4.0751,4.0906,4.0712,4.0906,215999.0
2018-08-20 14:55:00,10.54,10.56,10.53,10.55,129427.0,4.0906,4.0983,4.0867,4.0945,129427.0
2018-08-20 15:00:00,10.55,10.57,10.55,10.56,217524.0,4.0945,4.1022,4.0945,4.0983,217524.0
2018-08-20 15:05:00,10.57,10.59,10.54,10.59,292125.0,4.1022,4.11,4.0906,4.11,292125.0
2018-08-20 15:10:00,10.59,10.6,10.58,10.59,134902.0,4.11,4.1139,4.1061,4.11,134902.0
2018-08-20 15:15:00,10.59,10.61,10.58,10.6,221087.0,4.11,4.1177,4.1061,4.1139,221087.0
2018-08-20 15:20:00,10.6,10.6,10.57,10.58,219282.0,4.1139,4.1139,4.1022,4.1061,219282.0
2018-08-20 15:25:00,10.58,10.59,10.57,10.59,164480.0,4.1061,4.11,4.1022,4.11,164480.0
2018-08-20 15:30:00,10.59,10.66,10.58,10.63,750999.0,4.11,4.1371,4.1061,4.1255,750999.0
2018-08-20 15:35:00,10.63,10.64,10.61,10.64,448152.0,4.1255,4.1294,4.1177,4.1294,448152.0
2018-08-20 15:40:00,10.64,10.67,10.63,10.64,500342.0,4.1294,4.141,4.1255,4.1294,500342.0
2018-08-20 15:45:00,10.63,10.65,10.62,10.65,561949.0,4.1255,4.1333,4.1216,4.1333,561949.0
2018-08-20 15:50:00,10.65,10.66,10.64,10.64,524478.0,4.1333,4.1371,4.1294,4.1294,524478.0
2018-08-20 15:55:00,10.65,10.65,10.63,10.63,1137743.0,4.1333,4.1333,4.1255,4.1255,1137743.0
2018-08-21 09:30:00,10.51,10.63,10.51,10.63,688077.0,4.0789,4.1255,4.0789,4.1255,688077.0
2018-08-21 09:35:00,10.63,10.66,10.58,10.6,668684.0,4.1255,4.1371,4.1061,4.1139,668684.0
2018-08-21 09:40:00,10.6,10.63,10.59,10.61,286476.0,4.1139,4.1255,4.11,4.1177,286476.0
2018-08-21 09:45:00,10.61,10.61,10.56,10.58,168740.0,4.1177,4.1177,4.0983,4.1061,168740.0
2018-08-21 09:50:00,10.58,10.6,10.56,10.57,152619.0,4.1061,4.1139,4.0983,4.1022,152619.0
2018-08-21 09:55:00,10.57,10.6,10.5,10.57,1010769.0,4.1022,4.1139,4.0751,4.1022,1010769.0
2018-08-21 10:00:00,10.57,10.59,10.54,10.58,224008.0,4.1022,4.11,4.0906,4.1061,224008.0
2018-08-21 10:05:00,10.58,10.66,10.57,10.65,675699.0,4.1061,4.1371,4.1022,4.1333,675699.0
2018-08-21 10:10:00,10.65,10.66,10.61,10.63,485122.0,4.1333,4.1371,4.1177,4.1255,485122.0
2018-08-21 10:15:00,10.63,10.66,10.62,10.65,612041.0,4.1255,4.1371,4.1216,4.1333,612041.0
2018-08-21 10:20:00,10.64,10.65,10.61,10.63,160922.0,4.1294,4.1333,4.1177,4.1255,160922.0
2018-08-21 10:25:00,10.62,10.66,10.61,10.65,183582.0,4.1216,4.1371,4.1177,4.1333,183582.0
2018-08-21 10:30:00,10.65,10.67,10.64,10.66,490938.0,4.1333,4.141,4.1294,4.1371,490938.0
2018-08-21 10:35:00,10.66,10.67,10.59,10.6,680967.0,4.1371,4.141,4.11,4.1139,680967.0
2018-08-21 10:40:00,10.6,10.63,10.59,10.61,433860.0,4.1139,4.1255,4.11,4.1177,433860.0
2018-08-21 10:45:00,10.61,10.61,10.54,10.55,342255.0,4.1177,4.1177,4.0906,4.0945,342255.0
2018-08-21 10:50:00,10.54,10.55,10.5,10.55,310028.0,4.0906,4.0945,4.0751,4.0945,310028.0
2018-08-21 10:55:00,10.55,10.56,10.53,10.54,156328.0,4.0945,4.0983,4.0867,4.0906,156328.0
2018-08-21 11:00:00,10.54,10.55,10.52,10.54,370299.0,4.0906,4.0945,4.0828,4.0906,370299.0
2018-08-21 11:05:00,10.54,10.57,10.54,10.55,298912.0,4.0906,4.1022,4.0906,4.0945,298912.0
2018-08-21 11:10:00,10.55,10.56,10.53,10.54,247992.0,4.0945,4.0983,4.0867,4.0906,247992.0
2018-08-21 11:15:00,10.54,10.54,10.51,10.53,334410.0,4.0906,4.0906,4.0789,4.0867,334410.0
2018-08-21 11:20:00,10.54,10.59,10.52,10.59,482582.0,4.0906,4.11,4.0828,4.11,482582.0
2018-08-21 11:25:00,10.59,10.61,10.58,10.61,225863.0,4.11,4.1177,4.1061,4.1177,225863.0
2018-08-21 11:30:00,10.61,10.61,10.58,10.59,165394.0,4.1177,4.1177,4.1061,4.11,165394.0
2018-08-21 11:35:00,10.59,10.61,10.58,10.6,108770.0,4.11,4.1177,4.1061,4.1139,108770.0
2018-08-21 11:40:00,10.6,10.62,10.6,10.61,164276.0,4.1139,4.1216,4.1139,4.1177,164276.0
2018-08-21 11:45:00,10.6,10.61,10.56,10.57,175788.0,4.1139,4.1177,4.0983,4.1022,175788.0
2018-08-21 11:50:00,10.57,10.61,10.56,10.61,186012.0,4.1022,4.1177,4.0983,4.1177,186012.0
2018-08-21 11:55:00,10.6,10.61,10.59,10.59,69125.0,4.1139,4.1177,4.11,4.11,69125.0
2018-08-21 12:00:00,10.59,10.6,10.57,10.57,82077.0,4.11,4.1139,4.1022,4.1022,82077.0
2018-08-21 12:05:00,10.57,10.59,10.57,10.58,225624.0,4.1022,4.11,4.1022,4.1061,225624.0
2018-08-21 12:10:00,10.58,10.59,10.54,10.54,245073.0,4.1061,4.11,4.0906,4.0906,245073.0
2018-08-21 12:15:00,10.54,10.57,10.53,10.55,251262.0,4.0906,4.1022,4.0867,4.0945,251262.0
2018-08-21 12:20:00,10.55,10.57,10.54,10.54,98246.0,4.0945,4.1022,4.0906,4.0906,98246.0
2018-08-21 12:25:00,10.54,10.56,10.53,10.55,117888.0,4.0906,4.0983,4.0867,4.0945,117888.0
2018-08-21 12:30:00,10.55,10.56,10.54,10.55,59807.0,4.0945,4.0983,4.0906,4.0945,59807.0
2018-08-21 12:35:00,10.55,10.56,10.53,10.54,78239.0,4.0945,4.0983,4.0867,4.0906,78239.0
2018-08-21 12:40:00,10.54,10.57,10.54,10.56,77333.0,4.0906,4.1022,4.0906,4.0983,77333.0
2018-08-21 12:45:00,10.56,10.57,10.55,10.56,110259.0,4.0983,4.1022,4.0945,4.0983,110259.0
2018-08-21 12:50:00,10.56,10.58,10.55,10.58,51499.0,4.0983,4.1061,4.0945,4.1061,51499.0
2018-08-21 12:55:00,10.58,10.62,10.57,10.61,413042.0,4.1061,4.1216,4.1022,4.1177,413042.0
2018-08-21 13:00:00,10.62,10.63,10.6,10.61,232805.0,4.1216,4.1255,4.1139,4.1177,232805.0
2018-08-21 13:05:00,10.61,10.61,10.56,10.59,330312.0,4.1177,4.1177,4.0983,4.11,330312.0
2018-08-21 13:10:00,10.59,10.59,10.56,10.58,166623.0,4.11,4.11,4.0983,4.1061,166623.0
2018-08-21 13:15:00,10.58,10.61,10.58,10.6,65386.0,4.1061,4.1177,4.1061,4.1139,65386.0
2018-08-21 13:20:00,10.61,10.62,10.59,10.6,140450.0,4.1177,4.1216,4.11,4.1139,140450.0
2018-08-21 13:25:00,10.6,10.61,10.59,10.61,87758.0,4.1139,4.1177,4.11,4.1177,87758.0
2018-08-21 13:30:00,10.6,10.62,10.59,10.61,109553.0,4.1139,4.1216,4.11,4.1177,109553.0
2018-08-21 13:35:00,10.62,10.64,10.61,10.63,138089.0,4.1216,4.1294,4.1177,4.1255,138089.0
2018-08-21 13:40:00,10.63,10.64,10.61,10.61,202680.0,4.1255,4.1294,4.1177,4.1177,202680.0
2018-08-21 13:45:00,10.61,10.62,10.59,10.6,150775.0,4.1177,4.1216,4.11,4.1139,150775.0
2018-08-21 13:50:00,10.61,10.62,10.58,10.6,150605.0,4.1177,4.1216,4.1061,4.1139,150605.0
2018-08-21 13:55:00,10.6,10.61,10.58,10.59,103840.0,4.1139,4.1177,4.1061,4.11,103840.0
2018-08-21 14:00:00,10.59,10.6,10.56,10.57,112028.0,4.11,4.1139,4.0983,4.1022,112028.0
2018-08-21 14:05:00,10.57,10.59,10.57,10.59,71265.0,4.1022,4.11,4.1022,4.11,71265.0
2018-08-21 14:10:00,10.59,10.6,10.58,10.6,128866.0,4.11,4.1139,4.1061,4.1139,128866.0
2018-08-21 14:15:00,10.6,10.61,10.59,10.6,99772.0,4.1139,4.1177,4.11,4.1139,99772.0
2018-08-21 14:20:00,10.6,10.6,10.55,10.57,189525.0,4.1139,4.1139,4.0945,4.1022,189525.0
2018-08-21 14:25:00,10.56,10.58,10.55,10.57,90415.0,4.0983,4.1061,4.0945,4.1022,90415.0
2018-08-21 14:30:00,10.57,10.57,10.52,10.53,193430.0,4.1022,4.1022,4.0828,4.0867,193430.0
2018-08-21 14:35:00,10.53,10.54,10.48,10.5,584759.0,4.0867,4.0906,4.0673,4.0751,584759.0
2018-08-21 14:40:00,10.5,10.51,10.46,10.47,227574.0,4.0751,4.0789,4.0595,4.0634,227574.0
2018-08-21 14:45:00,10.47,10.49,10.4,10.43,617722.0,4.0634,4.0712,4.0362,4.0479,617722.0
2018-08-21 14:50:00,10.43,10.43,10.36,10.4,955651.0,4.0479,4.0479,4.0207,4.0362,955651.0
2018-08-21 14:55:00,10.4,10.4,10.32,10.33,1062295.0,4.0362,4.0362,4.0052,4.0091,1062295.0
2018-08-21 15:00:00,10.33,10.38,10.32,10.36,674900.0,4.0091,4.0285,4.0052,4.0207,674900.0
2018-08-21 15:05:00,10.36,10.37,10.28,10.29,917109.0,4.0207,4.0246,3.9897,3.9936,917109.0
2018-08-21 15:10:00,10.29,10.34,10.29,10.3,849375.0,3.9936,4.013,3.9936,3.9974,849375.0
2018-08-21 15:15:00,10.3,10.31,10.26,10.29,761554.0,3.9974,4.0013,3.9819,3.9936,761554.0
2018-08-21 15:20:00,10.29,10.29,10.22,10.26,1146538.0,3.9936,3.9936,3.9664,3.9819,1146538.0
2018-08-21 15:25:00,10.26,10.29,10.24,10.28,827732.0,3.9819,3.9936,3.9741,3.9897,827732.0
2018-08-21 15:30:00,10.28,10.31,10.26,10.27,548730.0,3.9897,4.0013,3.9819,3.9858,548730.0
2018-08-21 15:35:00,10.28,10.31,10.26,10.27,583753.0,3.9897,4.0013,3.9819,3.9858,583753.0
2018-08-21 15:40:00,10.28,10.29,10.24,10.24,762084.0,3.9897,3.9936,3.9741,3.9741,762084.0
2018-08-21 15:45:00,10.25,10.28,10.23,10.27,596125.0,3.978,3.9897,3.9703,3.9858,596125.0
2018-08-21 15:50:00,10.27,10.28,10.26,10.28,463904.0,3.9858,3.9897,3.9819,3.9897,463904.0
2018-08-21 15:55:00,10.28,10.29,10.26,10.26,1108527.0,3.9897,3.9936,3.9819,3.9819,1108527.0
2018-08-22 09:30:00,10.21,10.33,10.21,10.3,995145.0,3.9625,4.0091,3.9625,3.9974,995145.0
2018-08-22 09:35:00,10.3,10.31,10.25,10.25,534903.0,3.9974,4.0013,3.978,3.978,534903.0
2018-08-22 09:40:00,10.26,10.27,10.21,10.24,276120.0,3.9819,3.9858,3.9625,3.9741,276120.0
2018-08-22 09:45:00,10.24,10.31,10.24,10.3,461625.0,3.9741,4.0013,3.9741,3.9974,461625.0
2018-08-22 09:50:00,10.3,10.36,10.3,10.34,828949.0,3.9974,4.0207,3.9974,4.013,828949.0
2018-08-22 09:55:00,10.33,10.35,10.31,10.32,333395.0,4.0091,4.0168,4.0013,4.0052,333395.0
2018-08-22 10:00:00,10.32,10.34,10.28,10.29,266182.0,4.0052,4.013,3.9897,3.9936,266182.0
2018-08-22 10:05:00,10.29,10.31,10.28,10.28,204518.0,3.9936,4.0013,3.9897,3.9897,204518.0
2018-08-22 10:10:00,10.29,10.31,10.27,10.29,187609.0,3.9936,4.0013,3.9858,3.9936,187609.0
2018-08-22 10:15:00,10.3,10.32,10.27,10.31,241150.0,3.9974,4.0052,3.9858,4.0013,241150.0
2018-08-22 10:20:00,10.32,10.38,10.31,10.35,519395.0,4.0052,4.0285,4.0013,4.0168,519395.0
2018-08-22 10:25:00,10.35,10.39,10.33,10.35,365611.0,4.0168,4.0324,4.0091,4.0168,365611.0
2018-08-22 10:30:00,10.36,10.36,10.26,10.28,253455.0,4.0207,4.0207,3.9819,3.9897,253455.0
2018-08-22 10:35:00,10.28,10.37,10.27,10.36,369073.0,3.9897,4.0246,3.9858,4.0207,369073.0
2018-08-22 10:40:00,10.36,10.36,10.31,10.33,215635.0,4.0207,4.0207,4.0013,4.0091,215635.0
2018-08-22 10:45:00,10.32,10.33,10.28,10.32,507599.0,4.0052,4.0091,3.9897,4.0052,507599.0
2018-08-22 10:50:00,10.32,10.32,10.28,10.29,844951.0,4.0052,4.0052,3.9897,3.9936,844951.0
2018-08-22 10:55:00,10.28,10.29,10.2,10.25,745120.0,3.9897,3.9936,3.9586,3.978,745120.0
2018-08-22 11:00:00,10.25,10.26,10.2,10.21,352454.0,3.978,3.9819,3.9586,3.9625,352454.0
2018-08-22 11:05:00,10.21,10.24,10.2,10.21,359459.0,3.9625,3.9741,3.9586,3.9625,359459.0
2018-08-22 11:10:00,10.2,10.22,10.19,10.22,198846.0,3.9586,3.9664,3.9547,3.9664,198846.0
2018-08-22 11:15:00,10.22,10.28,10.21,10.25,510423.0,3.9664,3.9897,3.9625,3.978,510423.0
2018-08-22 11:20:00,10.26,10.3,10.25,10.28,811625.0,3.9819,3.9974,3.978,3.9897,811625.0
2018-08-22 11:25:00,10.28,10.3,10.23,10.28,880708.0,3.9897,3.9974,3.9703,3.9897,880708.0
2018-08-22 11:30:00,10.29,10.3,10.26,10.29,450498.0,3.9936,3.9974,3.9819,3.9936,450498.0
2018-08-22 11:35:00,10.29,10.32,10.28,10.32,918478.0,3.9936,4.0052,3.9897,4.0052,918478.0
2018-08-22 11:40:00,10.32,10.38,10.31,10.35,851502.0,4.0052,4.0285,4.0013,4.0168,851502.0
2018-08-22 11:45:00,10.35,10.37,10.33,10.36,590815.0,4.0168,4.0246,4.0091,4.0207,590815.0
2018-08-22 11:50:00,10.36,10.38,10.35,10.37,1234347.0,4.0207,4.0285,4.0168,4.0246,1234347.0
2018-08-22 11:55:00,10.38,10.39,10.36,10.38,422775.0,4.0285,4.0324,4.0207,4.0285,422775.0
2018-08-22 12:00:00,10.38,10.38,10.33,10.34,362554.0,4.0285,4.0285,4.0091,4.013,362554.0
2018-08-22 12:05:00,10.34,10.36,10.33,10.36,164763.0,4.013,4.0207,4.0091,4.0207,164763.0
2018-08-22 12:10:00,10.36,10.36,10.31,10.34,490701.0,4.0207,4.0207,4.0013,4.013,490701.0
2018-08-22 12:15:00,10.34,10.35,10.32,10.34,242318.0,4.013,4.0168,4.0052,4.013,242318.0
2018-08-22 12:20:00,10.34,10.35,10.32,10.34,175580.0,4.013,4.0168,4.0052,4.013,175580.0
2018-08-22 12:25:00,10.34,10.36,10.33,10.34,198892.0,4.013,4.0207,4.0091,4.013,198892.0
2018-08-22 12:30:00,10.34,10.37,10.33,10.36,107807.0,4.013,4.0246,4.0091,4.0207,107807.0
2018-08-22 12:35:00,10.37,10.38,10.34,10.36,179562.0,4.0246,4.0285,4.013,4.0207,179562.0
2018-08-22 12:40:00,10.36,10.37,10.35,10.36,201258.0,4.0207,4.0246,4.0168,4.0207,201258.0
2018-08-22 12:45:00,10.36,10.4,10.36,10.38,355793.0,4.0207,4.0362,4.0207,4.0285,355793.0
2018-08-22 12:50:00,10.38,10.41,10.37,10.4,659279.0,4.0285,4.0401,4.0246,4.0362,659279.0
2018-08-22 12:55:00,10.39,10.41,10.37,10.4,1119983.0,4.0324,4.0401,4.0246,4.0362,1119983.0
2018-08-22 13:00:00,10.39,10.41,10.37,10.38,260632.0,4.0324,4.0401,4.0246,4.0285,260632.0
2018-08-22 13:05:00,10.38,10.39,10.37,10.38,276500.0,4.0285,4.0324,4.0246,4.0285,276500.0
2018-08-22 13:10:00,10.38,10.4,10.37,10.39,527873.0,4.0285,4.0362,4.0246,4.0324,527873.0
2018-08-22 13:15:00,10.39,10.41,10.39,10.39,486384.0,4.0324,4.0401,4.0324,4.0324,486384.0
2018-08-22 13:20:00,10.4,10.4,10.37,10.38,158424.0,4.0362,4.0362,4.0246,4.0285,158424.0
2018-08-22 13:25:00,10.39,10.4,10.37,10.38,120505.0,4.0324,4.0362,4.0246,4.0285,120505.0
2018-08-22 13:30:00,10.38,10.39,10.37,10.38,266781.0,4.0285,4.0324,4.0246,4.0285,266781.0
2018-08-22 13:35:00,10.37,10.38,10.36,10.38,370853.0,4.0246,4.0285,4.0207,4.0285,370853.0
2018-08-22 13:40:00,10.38,10.39,10.37,10.38,210596.0,4.0285,4.0324,4.0246,4.0285,210596.0
2018-08-22 13:45:00,10.39,10.4,10.38,10.39,85889.0,4.0324,4.0362,4.0285,4.0324,85889.0
2018-08-22 13:50:00,10.4,10.41,10.39,10.4,726336.0,4.0362,4.0401,4.0324,4.0362,726336.0
2018-08-22 13:55:00,10.39,10.4,10.38,10.39,188556.0,4.0324,4.0362,4.0285,4.0324,188556.0
2018-08-22 14:00:00,10.4,10.43,10.39,10.4,649193.0,4.0362,4.0479,4.0324,4.0362,649193.0
2018-08-22 14:05:00,10.41,10.42,10.37,10.38,365595.0,4.0401,4.044,4.0246,4.0285,365595.0
2018-08-22 14:10:00,10.38,10.43,10.36,10.43,409041.0,4.0285,4.0479,4.0207,4.0479,409041.0
2018-08-22 14:15:00,10.43,10.43,10.4,10.41,210854.0,4.0479,4.0479,4.0362,4.0401,210854.0
2018-08-22 14:20:00,10.41,10.43,10.4,10.41,283128.0,4.0401,4.0479,4.0362,4.0401,283128.0
2018-08-22 14:25:00,10.4,10.41,10.38,10.4,233627.0,4.0362,4.0401,4.0285,4.0362,233627.0
2018-08-22 14:30:00,10.4,10.42,10.39,10.42,151410.0,4.0362,4.044,4.0324,4.044,151410.0
2018-08-22 14:35:00,10.42,10.43,10.4,10.42,200659.0,4.044,4.0479,4.0362,4.044,200659.0
2018-08-22 14:40:00,10.42,10.51,10.41,10.49,627257.0,4.044,4.0789,4.0401,4.0712,627257.0
2018-08-22 14:45:00,10.5,10.52,10.47,10.47,1049499.0,4.0751,4.0828,4.0634,4.0634,1049499.0
2018-08-22 14:50:00,10.47,10.54,10.46,10.51,304227.0,4.0634,4.0906,4.0595,4.0789,304227.0
2018-08-22 14:55:00,10.51,10.52,10.48,10.52,281098.0,4.0789,4.0828,4.0673,4.0828,281098.0
2018-08-22 15:00:00,10.52,10.53,10.48,10.49,238754.0,4.0828,4.0867,4.0673,4.0712,238754.0
2018-08-22 15:05:00,10.5,10.53,10.49,10.5,560209.0,4.0751,4.0867,4.0712,4.0751,560209.0
2018-08-22 15:10:00,10.5,10.52,10.48,10.49,524667.0,4.0751,4.0828,4.0673,4.0712,524667.0
2018-08-22 15:15:00,10.5,10.55,10.49,10.52,256000.0,4.0751,4.0945,4.0712,4.0828,256000.0
2018-08-22 15:20:00,10.52,10.53,10.5,10.51,185372.0,4.0828,4.0867,4.0751,4.0789,185372.0
2018-08-22 15:25:00,10.51,10.53,10.5,10.53,220907.0,4.0789,4.0867,4.0751,4.0867,220907.0
2018-08-22 15:30:00,10.53,10.53,10.48,10.49,371842.0,4.0867,4.0867,4.0673,4.0712,371842.0
2018-08-22 15:35:00,10.5,10.51,10.49,10.5,371281.0,4.0751,4.0789,4.0712,4.0751,371281.0
2018-08-22 15:40:00,10.51,10.52,10.47,10.52,559811.0,4.0789,4.0828,4.0634,4.0828,559811.0
2018-08-22 15:45:00,10.52,10.52,10.49,10.51,382443.0,4.0828,4.0828,4.0712,4.0789,382443.0
2018-08-22 15:50:00,10.5,10.5,10.47,10.47,665610.0,4.0751,4.0751,4.0634,4.0634,665610.0
2018-08-22 15:55:00,10.47,10.51,10.47,10.49,1041942.0,4.0634,4.0789,4.0634,4.0712,1041942.0
2018-08-23 09:30:00,10.5,10.5,10.43,10.44,302433.0,4.0751,4.0751,4.0479,4.0518,302433.0
2018-08-23 09:35:00,10.44,10.45,10.37,10.41,401743.0,4.0518,4.0556,4.0246,4.0401,401743.0
2018-08-23 09:40:00,10.42,10.46,10.41,10.43,243564.0,4.044,4.0595,4.0401,4.0479,243564.0
2018-08-23 09:45:00,10.43,10.47,10.42,10.47,197486.0,4.0479,4.0634,4.044,4.0634,197486.0
2018-08-23 09:50:00,10.47,10.53,10.47,10.52,290980.0,4.0634,4.0867,4.0634,4.0828,290980.0
2018-08-23 09:55:00,10.52,10.53,10.45,10.46,348647.0,4.0828,4.0867,4.0556,4.0595,348647.0
2018-08-23 10:00:00,10.46,10.48,10.42,10.43,226281.0,4.0595,4.0673,4.044,4.0479,226281.0
2018-08-23 10:05:00,10.43,10.46,10.41,10.46,97714.0,4.0479,4.0595,4.0401,4.0595,97714.0
2018-08-23 10:10:00,10.45,10.46,10.42,10.44,516585.0,4.0556,4.0595,4.044,4.0518,516585.0
2018-08-23 10:15:00,10.44,10.45,10.42,10.43,144841.0,4.0518,4.0556,4.044,4.0479,144841.0
2018-08-23 10:20:00,10.43,10.44,10.35,10.38,187370.0,4.0479,4.0518,4.0168,4.0285,187370.0
2018-08-23 10:25:00,10.38,10.41,10.37,10.41,136430.0,4.0285,4.0401,4.0246,4.0401,136430.0
2018-08-23 10:30:00,10.41,10.43,10.36,10.38,192033.0,4.0401,4.0479,4.0207,4.0285,192033.0
2018-08-23 10:35:00,10.38,10.42,10.37,10.41,263082.0,4.0285,4.044,4.0246,4.0401,263082.0
2018-08-23 10:40:00,10.41,10.41,10.37,10.37,157734.0,4.0401,4.0401,4.0246,4.0246,157734.0
2018-08-23 10:45:00,10.37,10.38,10.29,10.32,1065416.0,4.0246,4.0285,3.9936,4.0052,1065416.0
2018-08-23 10:50:00,10.32,10.35,10.29,10.35,362799.0,4.0052,4.0168,3.9936,4.0168,362799.0
2018-08-23 10:55:00,10.35,10.38,10.34,10.35,177783.0,4.0168,4.0285,4.013,4.0168,177783.0
2018-08-23 11:00:00,10.35,10.36,10.32,10.34,234953.0,4.0168,4.0207,4.0052,4.013,234953.0
2018-08-23 11:05:00,10.34,10.35,10.31,10.32,162087.0,4.013,4.0168,4.0013,4.0052,162087.0
2018-08-23 11:10:00,10.33,10.35,10.32,10.34,65380.0,4.0091,4.0168,4.0052,4.013,65380.0
2018-08-23 11:15:00,10.34,10.35,10.32,10.33,77287.0,4.013,4.0168,4.0052,4.0091,77287.0
2018-08-23 11:20:00,10.32,10.34,10.3,10.33,104479.0,4.0052,4.013,3.9974,4.0091,104479.0
2018-08-23 11:25:00,10.33,10.35,10.32,10.34,144159.0,4.0091,4.0168,4.0052,4.013,144159.0
2018-08-23 11:30:00,10.34,10.36,10.33,10.35,192076.0,4.013,4.0207,4.0091,4.0168,192076.0
2018-08-23 11:35:00,10.35,10.35,10.3,10.32,138984.0,4.0168,4.0168,3.9974,4.0052,138984.0
2018-08-23 11:40:00,10.32,10.35,10.31,10.33,89692.0,4.0052,4.0168,4.0013,4.0091,89692.0
2018-08-23 11:45:00,10.33,10.35,10.3,10.31,145897.0,4.0091,4.0168,3.9974,4.0013,145897.0
2018-08-23 11:50:00,10.3,10.32,10.28,10.29,133534.0,3.9974,4.0052,3.9897,3.9936,133534.0
2018-08-23 11:55:00,10.29,10.31,10.28,10.3,53705.0,3.9936,4.0013,3.9897,3.9974,53705.0
2018-08-23 12:00:00,10.3,10.33,10.3,10.32,68187.0,3.9974,4.0091,3.9974,4.0052,68187.0
2018-08-23 12:05:00,10.31,10.32,10.27,10.27,118367.0,4.0013,4.0052,3.9858,3.9858,118367.0
2018-08-23 12:10:00,10.27,10.29,10.25,10.27,212960.0,3.9858,3.9936,3.978,3.9858,212960.0
2018-08-23 12:15:00,10.27,10.31,10.26,10.3,175759.0,3.9858,4.0013,3.9819,3.9974,175759.0
2018-08-23 12:20:00,10.29,10.33,10.29,10.32,194011.0,3.9936,4.0091,3.9936,4.0052,194011.0
2018-08-23 12:25:00,10.33,10.35,10.31,10.34,208943.0,4.0091,4.0168,4.0013,4.013,208943.0
2018-08-23 12:30:00,10.34,10.34,10.32,10.33,87425.0,4.013,4.013,4.0052,4.0091,87425.0
2018-08-23 12:35:00,10.33,10.36,10.33,10.35,71199.0,4.0091,4.0207,4.0091,4.0168,71199.0
2018-08-23 12:40:00,10.35,10.38,10.35,10.37,109301.0,4.0168,4.0285,4.0168,4.0246,109301.0
2018-08-23 12:45:00,10.37,10.39,10.36,10.37,55971.0,4.0246,4.0324,4.0207,4.0246,55971.0
2018-08-23 12:50:00,10.37,10.37,10.33,10.35,346337.0,4.0246,4.0246,4.0091,4.0168,346337.0
2018-08-23 12:55:00,10.35,10.35,10.28,10.29,337790.0,4.0168,4.0168,3.9897,3.9936,337790.0
2018-08-23 13:00:00,10.28,10.29,10.24,10.27,341238.0,3.9897,3.9936,3.9741,3.9858,341238.0
2018-08-23 13:05:00,10.27,10.31,10.26,10.29,411344.0,3.9858,4.0013,3.9819,3.9936,411344.0
2018-08-23 13:10:00,10.29,10.29,10.2,10.22,257772.0,3.9936,3.9936,3.9586,3.9664,257772.0
2018-08-23 13:15:00,10.22,10.26,10.2,10.25,372178.0,3.9664,3.9819,3.9586,3.978,372178.0
2018-08-23 13:20:00,10.25,10.25,10.21,10.24,392972.0,3.978,3.978,3.9625,3.9741,392972.0
2018-08-23 13:25:00,10.24,10.28,10.23,10.27,59596.0,3.9741,3.9897,3.9703,3.9858,59596.0
2018-08-23 13:30:00,10.27,10.29,10.25,10.27,201753.0,3.9858,3.9936,3.978,3.9858,201753.0
2018-08-23 13:35:00,10.27,10.28,10.24,10.28,91020.0,3.9858,3.9897,3.9741,3.9897,91020.0
2018-08-23 13:40:00,10.28,10.29,10.27,10.28,53619.0,3.9897,3.9936,3.9858,3.9897,53619.0
2018-08-23 13:45:00,10.28,10.29,10.26,10.27,35479.0,3.9897,3.9936,3.9819,3.9858,35479.0
2018-08-23 13:50:00,10.28,10.29,10.25,10.26,117684.0,3.9897,3.9936,3.978,3.9819,117684.0
2018-08-23 13:55:00,10.26,10.27,10.24,10.25,68835.0,3.9819,3.9858,3.9741,3.978,68835.0
2018-08-23 14:00:00,10.26,10.28,10.24,10.25,222277.0,3.9819,3.9897,3.9741,3.978,222277.0
2018-08-23 14:05:00,10.26,10.28,10.25,10.26,218851.0,3.9819,3.9897,3.978,3.9819,218851.0
2018-08-23 14:10:00,10.26,10.26,10.22,10.24,124916.0,3.9819,3.9819,3.9664,3.9741,124916.0
2018-08-23 14:15:00,10.24,10.26,10.21,10.25,121019.0,3.9741,3.9819,3.9625,3.978,121019.0
2018-08-23 14:20:00,10.25,10.27,10.24,10.26,137462.0,3.978,3.9858,3.9741,3.9819,137462.0
2018-08-23 14:25:00,10.26,10.27,10.25,10.26,150005.0,3.9819,3.9858,3.978,3.9819,150005.0
2018-08-23 14:30:00,10.27,10.27,10.25,10.26,59184.0,3.9858,3.9858,3.978,3.9819,59184.0
2018-08-23 14:35:00,10.26,10.27,10.24,10.27,233214.0,3.9819,3.9858,3.9741,3.9858,233214.0
2018-08-23 14:40:00,10.27,10.3,10.26,10.29,136008.0,3.9858,3.9974,3.9819,3.9936,136008.0
2018-08-23 14:45:00,10.29,10.3,10.27,10.28,104039.0,3.9936,3.9974,3.9858,3.9897,104039.0
2018-08-23 14:50:00,10.28,10.3,10.26,10.29,145074.0,3.9897,3.9974,3.9819,3.9936,145074.0
2018-08-23 14:55:00,10.29,10.32,10.29,10.3,280152.0,3.9936,4.0052,3.9936,3.9974,280152.0
2018-08-23 15:00:00,10.31,10.32,10.29,10.3,133645.0,4.0013,4.0052,3.9936,3.9974,133645.0
2018-08-23 15:05:00,10.3,10.31,10.29,10.29,147922.0,3.9974,4.0013,3.9936,3.9936,147922.0
2018-08-23 15:10:00,10.29,10.31,10.29,10.31,64106.0,3.9936,4.0013,3.9936,4.0013,64106.0
2018-08-23 15:15:00,10.31,10.33,10.29,10.29,297532.0,4.0013,4.0091,3.9936,3.9936,297532.0
2018-08-23 15:20:00,10.29,10.31,10.29,10.29,431682.0,3.9936,4.0013,3.9936,3.9936,431682.0
2018-08-23 15:25:00,10.29,10.3,10.27,10.27,154814.0,3.9936,3.9974,3.9858,3.9858,154814.0
2018-08-23 15:30:00,10.27,10.27,10.23,10.25,320217.0,3.9858,3.9858,3.9703,3.978,320217.0
2018-08-23 15:35:00,10.25,10.26,10.21,10.21,478192.0,3.978,3.9819,3.9625,3.9625,478192.0
2018-08-23 15:40:00,10.21,10.24,10.21,10.22,571852.0,3.9625,3.9741,3.9625,3.9664,571852.0
2018-08-23 15:45:00,10.22,10.23,10.2,10.22,589224.0,3.9664,3.9703,3.9586,3.9664,589224.0
2018-08-23 15:50:00,10.21,10.24,10.21,10.23,494234.0,3.9625,3.9741,3.9625,3.9703,494234.0
2018-08-23 15:55:00,10.24,10.24,10.21,10.23,1382648.0,3.9741,3.9741,3.9625,3.9703,1382648.0
2018-08-24 09:30:00,10.48,10.48,10.42,10.42,885352.0,4.0673,4.0673,4.044,4.044,885352.0
2018-08-24 09:35:00,10.43,10.46,10.42,10.44,342601.0,4.0479,4.0595,4.044,4.0518,342601.0
2018-08-24 09:40:00,10.44,10.45,10.4,10.44,309212.0,4.0518,4.0556,4.0362,4.0518,309212.0
2018-08-24 09:45:00,10.44,10.44,10.38,10.4,268941.0,4.0518,4.0518,4.0285,4.0362,268941.0
2018-08-24 09:50:00,10.39,10.41,10.38,10.39,249528.0,4.0324,4.0401,4.0285,4.0324,249528.0
2018-08-24 09:55:00,10.4,10.41,10.34,10.35,190871.0,4.0362,4.0401,4.013,4.0168,190871.0
2018-08-24 10:00:00,10.36,10.42,10.34,10.41,475430.0,4.0207,4.044,4.013,4.0401,475430.0
2018-08-24 10:05:00,10.42,10.44,10.39,10.4,331471.0,4.044,4.0518,4.0324,4.0362,331471.0
2018-08-24 10:10:00,10.41,10.43,10.39,10.41,92402.0,4.0401,4.0479,4.0324,4.0401,92402.0
2018-08-24 10:15:00,10.41,10.45,10.4,10.43,224154.0,4.0401,4.0556,4.0362,4.0479,224154.0
2018-08-24 10:20:00,10.43,10.44,10.4,10.42,121314.0,4.0479,4.0518,4.0362,4.044,121314.0
2018-08-24 10:25:00,10.41,10.42,10.37,10.39,163016.0,4.0401,4.044,4.0246,4.0324,163016.0
2018-08-24 10:30:00,10.38,10.39,10.37,10.38,160212.0,4.0285,4.0324,4.0246,4.0285,160212.0
2018-08-24 10:35:00,10.39,10.39,10.37,10.38,232307.0,4.0324,4.0324,4.0246,4.0285,232307.0
2018-08-24 10:40:00,10.38,10.39,10.38,10.38,122806.0,4.0285,4.0324,4.0285,4.0285,122806.0
2018-08-24 10:45:00,10.38,10.42,10.38,10.39,184660.0,4.0285,4.044,4.0285,4.0324,184660.0
2018-08-24 10:50:00,10.4,10.41,10.39,10.4,112869.0,4.0362,4.0401,4.0324,4.0362,112869.0
2018-08-24 10:55:00,10.4,10.43,10.4,10.43,189184.0,4.0362,4.0479,4.0362,4.0479,189184.0
2018-08-24 11:00:00,10.43,10.44,10.41,10.42,170204.0,4.0479,4.0518,4.0401,4.044,170204.0
2018-08-24 11:05:00,10.42,10.42,10.39,10.4,418638.0,4.044,4.044,4.0324,4.0362,418638.0
2018-08-24 11:10:00,10.4,10.4,10.38,10.39,529404.0,4.0362,4.0362,4.0285,4.0324,529404.0
2018-08-24 11:15:00,10.4,10.4,10.37,10.38,604779.0,4.0362,4.0362,4.0246,4.0285,604779.0
2018-08-24 11:20:00,10.38,10.38,10.36,10.36,162498.0,4.0285,4.0285,4.0207,4.0207,162498.0
2018-08-24 11:25:00,10.36,10.37,10.34,10.36,159805.0,4.0207,4.0246,4.013,4.0207,159805.0
2018-08-24 11:30:00,10.35,10.37,10.34,10.36,450905.0,4.0168,4.0246,4.013,4.0207,450905.0
2018-08-24 11:35:00,10.37,10.37,10.35,10.36,134975.0,4.0246,4.0246,4.0168,4.0207,134975.0
2018-08-24 11:40:00,10.36,10.37,10.35,10.37,117484.0,4.0207,4.0246,4.0168,4.0246,117484.0
2018-08-24 11:45:00,10.37,10.37,10.34,10.35,139965.0,4.0246,4.0246,4.013,4.0168,139965.0
2018-08-24 11:50:00,10.35,10.36,10.33,10.36,321250.0,4.0168,4.0207,4.0091,4.0207,321250.0
2018-08-24 11:55:00,10.36,10.37,10.35,10.37,81966.0,4.0207,4.0246,4.0168,4.0246,81966.0
2018-08-24 12:00:00,10.37,10.38,10.34,10.34,278808.0,4.0246,4.0285,4.013,4.013,278808.0
2018-08-24 12:05:00,10.34,10.37,10.34,10.36,58101.0,4.013,4.0246,4.013,4.0207,58101.0
2018-08-24 12:10:00,10.37,10.39,10.37,10.38,296282.0,4.0246,4.0324,4.0246,4.0285,296282.0
2018-08-24 12:15:00,10.38,10.39,10.37,10.38,124580.0,4.0285,4.0324,4.0246,4.0285,124580.0
2018-08-24 12:20:00,10.38,10.38,10.35,10.36,101571.0,4.0285,4.0285,4.0168,4.0207,101571.0
2018-08-24 12:25:00,10.36,10.36,10.34,10.34,60432.0,4.0207,4.0207,4.013,4.013,60432.0
2018-08-24 12:30:00,10.34,10.35,10.32,10.33,101939.0,4.013,4.0168,4.0052,4.0091,101939.0
2018-08-24 12:35:00,10.33,10.34,10.3,10.31,193693.0,4.0091,4.013,3.9974,4.0013,193693.0
2018-08-24 12:40:00,10.31,10.32,10.27,10.27,354201.0,4.0013,4.0052,3.9858,3.9858,354201.0
2018-08-24 12:45:00,10.27,10.3,10.26,10.3,216770.0,3.9858,3.9974,3.9819,3.9974,216770.0
2018-08-24 12:50:00,10.3,10.32,10.3,10.3,77472.0,3.9974,4.0052,3.9974,3.9974,77472.0
2018-08-24 12:55:00,10.29,10.3,10.28,10.3,76708.0,3.9936,3.9974,3.9897,3.9974,76708.0
2018-08-24 13:00:00,10.29,10.3,10.26,10.26,206377.0,3.9936,3.9974,3.9819,3.9819,206377.0
2018-08-24 13:05:00,10.26,10.3,10.26,10.29,117844.0,3.9819,3.9974,3.9819,3.9936,117844.0
2018-08-24 13:10:00,10.29,10.29,10.25,10.27,65581.0,3.9936,3.9936,3.978,3.9858,65581.0
2018-08-24 13:15:00,10.28,10.28,10.26,10.27,65300.0,3.9897,3.9897,3.9819,3.9858,65300.0
2018-08-24 13:20:00,10.27,10.27,10.23,10.24,144058.0,3.9858,3.9858,3.9703,3.9741,144058.0
2018-08-24 13:25:00,10.24,10.26,10.22,10.26,178785.0,3.9741,3.9819,3.9664,3.9819,178785.0
2018-08-24 13:30:00,10.26,10.26,10.16,10.19,413142.0,3.9819,3.9819,3.9431,3.9547,413142.0
2018-08-24 13:35:00,10.19,10.23,10.18,10.21,135858.0,3.9547,3.9703,3.9509,3.9625,135858.0
2018-08-24 13:40:00,10.21,10.23,10.2,10.22,253124.0,3.9625,3.9703,3.9586,3.9664,253124.0
2018-08-24 13:45:00,10.22,10.25,10.21,10.24,81114.0,3.9664,3.978,3.9625,3.9741,81114.0
2018-08-24 13:50:00,10.24,10.25,10.22,10.24,89364.0,3.9741,3.978,3.9664,3.9741,89364.0
2018-08-24 13:55:00,10.23,10.26,10.23,10.26,127028.0,3.9703,3.9819,3.9703,3.9819,127028.0
2018-08-24 14:00:00,10.26,10.28,10.25,10.27,178624.0,3.9819,3.9897,3.978,3.9858,178624.0
2018-08-24 14:05:00,10.27,10.29,10.26,10.29,119703.0,3.9858,3.9936,3.9819,3.9936,119703.0
2018-08-24 14:10:00,10.29,10.29,10.25,10.27,96107.0,3.9936,3.9936,3.978,3.9858,96107.0
2018-08-24 14:15:00,10.28,10.29,10.27,10.29,27402.0,3.9897,3.9936,3.9858,3.9936,27402.0
2018-08-24 14:20:00,10.29,10.3,10.28,10.29,58371.0,3.9936,3.9974,3.9897,3.9936,58371.0
2018-08-24 14:25:00,10.3,10.31,10.28,10.31,80853.0,3.9974,4.0013,3.9897,4.0013,80853.0
2018-08-24 14:30:00,10.31,10.32,10.3,10.31,84497.0,4.0013,4.0052,3.9974,4.0013,84497.0
2018-08-24 14:35:00,10.31,10.31,10.29,10.29,490469.0,4.0013,4.0013,3.9936,3.9936,490469.0
2018-08-24 14:40:00,10.29,10.3,10.29,10.29,39728.0,3.9936,3.9974,3.9936,3.9936,39728.0
2018-08-24 14:45:00,10.29,10.3,10.29,10.3,25915.0,3.9936,3.9974,3.9936,3.9974,25915.0
2018-08-24 14:50:00,10.29,10.31,10.29,10.3,116611.0,3.9936,4.0013,3.9936,3.9974,116611.0
2018-08-24 14:55:00,10.3,10.31,10.29,10.29,274622.0,3.9974,4.0013,3.9936,3.9936,274622.0
2018-08-24 15:00:00,10.29,10.3,10.27,10.28,76386.0,3.9936,3.9974,3.9858,3.9897,76386.0
2018-08-24 15:05:00,10.28,10.28,10.24,10.24,118165.0,3.9897,3.9897,3.9741,3.9741,118165.0
2018-08-24 15:10:00,10.25,10.26,10.24,10.26,134833.0,3.978,3.9819,3.9741,3.9819,134833.0
2018-08-24 15:15:00,10.26,10.26,10.24,10.25,148003.0,3.9819,3.9819,3.9741,3.978,148003.0
2018-08-24 15:20:00,10.24,10.25,10.24,10.25,49583.0,3.9741,3.978,3.9741,3.978,49583.0
2018-08-24 15:25:00,10.25,10.27,10.23,10.26,191060.0,3.978,3.9858,3.9703,3.9819,191060.0
2018-08-24 15:30:00,10.26,10.27,10.24,10.25,154247.0,3.9819,3.9858,3.9741,3.978,154247.0
2018-08-24 15:35:00,10.26,10.26,10.24,10.26,159393.0,3.9819,3.9819,3.9741,3.9819,159393.0
2018-08-24 15:40:00,10.26,10.27,10.25,10.27,276528.0,3.9819,3.9858,3.978,3.9858,276528.0
2018-08-24 15:45:00,10.27,10.31,10.26,10.29,981083.0,3.9858,4.0013,3.9819,3.9936,981083.0
2018-08-24 15:50:00,10.29,10.3,10.27,10.29,764048.0,3.9936,3.9974,3.9858,3.9936,764048.0
2018-08-24 15:55:00,10.29,10.31,10.29,10.31,694066.0,3.9936,4.0013,3.9936,4.0013,694066.0
2018-08-27 09:30:00,10.4,10.4,10.35,10.36,377788.0,4.0362,4.0362,4.0168,4.0207,377788.0
2018-08-27 09:35:00,10.36,10.4,10.35,10.38,764611.0,4.0207,4.0362,4.0168,4.0285,764611.0
2018-08-27 09:40:00,10.38,10.38,10.35,10.35,253496.0,4.0285,4.0285,4.0168,4.0168,253496.0
2018-08-27 09:45:00,10.35,10.39,10.35,10.39,495818.0,4.0168,4.0324,4.0168,4.0324,495818.0
2018-08-27 09:50:00,10.39,10.42,10.38,10.39,1200873.0,4.0324,4.044,4.0285,4.0324,1200873.0
2018-08-27 09:55:00,10.38,10.41,10.37,10.38,664591.0,4.0285,4.0401,4.0246,4.0285,664591.0
2018-08-27 10:00:00,10.4,10.4,10.37,10.38,431117.0,4.0362,4.0362,4.0246,4.0285,431117.0
2018-08-27 10:05:00,10.38,10.4,10.37,10.39,336381.0,4.0285,4.0362,4.0246,4.0324,336381.0
2018-08-27 10:10:00,10.4,10.42,10.39,10.42,731519.0,4.0362,4.044,4.0324,4.044,731519.0
2018-08-27 10:15:00,10.41,10.46,10.41,10.45,800056.0,4.0401,4.0595,4.0401,4.0556,800056.0
2018-08-27 10:20:00,10.45,10.47,10.45,10.46,1210024.0,4.0556,4.0634,4.0556,4.0595,1210024.0
2018-08-27 10:25:00,10.46,10.47,10.44,10.46,390735.0,4.0595,4.0634,4.0518,4.0595,390735.0
2018-08-27 10:30:00,10.46,10.46,10.44,10.45,1376212.0,4.0595,4.0595,4.0518,4.0556,1376212.0
2018-08-27 10:35:00,10.45,10.46,10.43,10.44,290830.0,4.0556,4.0595,4.0479,4.0518,290830.0
2018-08-27 10:40:00,10.44,10.46,10.43,10.45,802471.0,4.0518,4.0595,4.0479,4.0556,802471.0
2018-08-27 10:45:00,10.46,10.46,10.42,10.43,630881.0,4.0595,4.0595,4.044,4.0479,630881.0
2018-08-27 10:50:00,10.43,10.45,10.42,10.45,339798.0,4.0479,4.0556,4.044,4.0556,339798.0
2018-08-27 10:55:00,10.46,10.49,10.45,10.49,221304.0,4.0595,4.0712,4.0556,4.0712,221304.0
2018-08-27 11:00:00,10.49,10.52,10.46,10.51,1157680.0,4.0712,4.0828,4.0595,4.0789,1157680.0
2018-08-27 11:05:00,10.51,10.53,10.49,10.52,900990.0,4.0789,4.0867,4.0712,4.0828,900990.0
2018-08-27 11:10:00,10.52,10.52,10.47,10.47,411419.0,4.0828,4.0828,4.0634,4.0634,411419.0
2018-08-27 11:15:00,10.47,10.49,10.47,10.49,182986.0,4.0634,4.0712,4.0634,4.0712,182986.0
2018-08-27 11:20:00,10.48,10.5,10.48,10.49,277764.0,4.0673,4.0751,4.0673,4.0712,277764.0
2018-08-27 11:25:00,10.48,10.49,10.46,10.47,316370.0,4.0673,4.0712,4.0595,4.0634,316370.0
2018-08-27 11:30:00,10.47,10.47,10.45,10.46,181404.0,4.0634,4.0634,4.0556,4.0595,181404.0
2018-08-27 11:35:00,10.46,10.48,10.45,10.46,71792.0,4.0595,4.0673,4.0556,4.0595,71792.0
2018-08-27 11:40:00,10.46,10.47,10.43,10.45,105524.0,4.0595,4.0634,4.0479,4.0556,105524.0
2018-08-27 11:45:00,10.44,10.46,10.43,10.44,94063.0,4.0518,4.0595,4.0479,4.0518,94063.0
2018-08-27 11:50:00,10.45,10.46,10.44,10.45,54347.0,4.0556,4.0595,4.0518,4.0556,54347.0
2018-08-27 11:55:00,10.45,10.46,10.44,10.45,126524.0,4.0556,4.0595,4.0518,4.0556,126524.0
2018-08-27 12:00:00,10.45,10.46,10.44,10.45,57000.0,4.0556,4.0595,4.0518,4.0556,57000.0
2018-08-27 12:05:00,10.46,10.46,10.44,10.45,43426.0,4.0595,4.0595,4.0518,4.0556,43426.0
2018-08-27 12:10:00,10.45,10.45,10.41,10.43,139636.0,4.0556,4.0556,4.0401,4.0479,139636.0
2018-08-27 12:15:00,10.42,10.44,10.41,10.43,67968.0,4.044,4.0518,4.0401,4.0479,67968.0
2018-08-27 12:20:00,10.43,10.46,10.42,10.45,109988.0,4.0479,4.0595,4.044,4.0556,109988.0
2018-08-27 12:25:00,10.46,10.47,10.44,10.45,83399.0,4.0595,4.0634,4.0518,4.0556,83399.0
2018-08-27 12:30:00,10.45,10.45,10.44,10.45,47620.0,4.0556,4.0556,4.0518,4.0556,47620.0
2018-08-27 12:35:00,10.45,10.46,10.44,10.46,60388.0,4.0556,4.0595,4.0518,4.0595,60388.0
2018-08-27 12:40:00,10.46,10.48,10.45,10.46,433342.0,4.0595,4.0673,4.0556,4.0595,433342.0
2018-08-27 12:45:00,10.46,10.47,10.44,10.47,182181.0,4.0595,4.0634,4.0518,4.0634,182181.0
2018-08-27 12:50:00,10.47,10.48,10.45,10.48,118028.0,4.0634,4.0673,4.0556,4.0673,118028.0
2018-08-27 12:55:00,10.47,10.48,10.46,10.46,286686.0,4.0634,4.0673,4.0595,4.0595,286686.0
2018-08-27 13:00:00,10.46,10.47,10.45,10.46,64464.0,4.0595,4.0634,4.0556,4.0595,64464.0
2018-08-27 13:05:00,10.45,10.47,10.44,10.46,194203.0,4.0556,4.0634,4.0518,4.0595,194203.0
2018-08-27 13:10:00,10.46,10.47,10.45,10.46,55134.0,4.0595,4.0634,4.0556,4.0595,55134.0
2018-08-27 13:15:00,10.47,10.47,10.44,10.45,444861.0,4.0634,4.0634,4.0518,4.0556,444861.0
2018-08-27 13:20:00,10.45,10.45,10.42,10.44,215190.0,4.0556,4.0556,4.044,4.0518,215190.0
2018-08-27 13:25:00,10.44,10.45,10.43,10.45,122114.0,4.0518,4.0556,4.0479,4.0556,122114.0
2018-08-27 13:30:00,10.44,10.46,10.43,10.44,61139.0,4.0518,4.0595,4.0479,4.0518,61139.0
2018-08-27 13:35:00,10.43,10.45,10.42,10.44,143780.0,4.0479,4.0556,4.044,4.0518,143780.0
2018-08-27 13:40:00,10.45,10.47,10.44,10.46,169173.0,4.0556,4.0634,4.0518,4.0595,169173.0
2018-08-27 13:45:00,10.45,10.46,10.45,10.46,21536.0,4.0556,4.0595,4.0556,4.0595,21536.0
2018-08-27 13:50:00,10.46,10.46,10.45,10.46,17003.0,4.0595,4.0595,4.0556,4.0595,17003.0
2018-08-27 13:55:00,10.46,10.46,10.44,10.45,73179.0,4.0595,4.0595,4.0518,4.0556,73179.0
2018-08-27 14:00:00,10.46,10.49,10.45,10.48,225548.0,4.0595,4.0712,4.0556,4.0673,225548.0
2018-08-27 14:05:00,10.47,10.5,10.47,10.5,181179.0,4.0634,4.0751,4.0634,4.0751,181179.0
2018-08-27 14:10:00,10.49,10.5,10.47,10.47,373499.0,4.0712,4.0751,4.0634,4.0634,373499.0
2018-08-27 14:15:00,10.47,10.49,10.47,10.49,69827.0,4.0634,4.0712,4.0634,4.0712,69827.0
2018-08-27 14:20:00,10.5,10.51,10.47,10.47,527043.0,4.0751,4.0789,4.0634,4.0634,527043.0
2018-08-27 14:25:00,10.47,10.48,10.47,10.48,40476.0,4.0634,4.0673,4.0634,4.0673,40476.0
2018-08-27 14:30:00,10.47,10.5,10.47,10.48,213995.0,4.0634,4.0751,4.0634,4.0673,213995.0
2018-08-27 14:35:00,10.49,10.49,10.48,10.49,26169.0,4.0712,4.0712,4.0673,4.0712,26169.0
2018-08-27 14:40:00,10.48,10.5,10.48,10.5,82745.0,4.0673,4.0751,4.0673,4.0751,82745.0
2018-08-27 14:45:00,10.49,10.54,10.49,10.54,311342.0,4.0712,4.0906,4.0712,4.0906,311342.0
2018-08-27 14:50:00,10.54,10.55,10.5,10.51,360520.0,4.0906,4.0945,4.0751,4.0789,360520.0
2018-08-27 14:55:00,10.5,10.51,10.49,10.49,158325.0,4.0751,4.0789,4.0712,4.0712,158325.0
2018-08-27 15:00:00,10.5,10.5,10.49,10.5,67063.0,4.0751,4.0751,4.0712,4.0751,67063.0
2018-08-27 15:05:00,10.49,10.5,10.49,10.49,17504.0,4.0712,4.0751,4.0712,4.0712,17504.0
2018-08-27 15:10:00,10.49,10.5,10.47,10.49,195281.0,4.0712,4.0751,4.0634,4.0712,195281.0
2018-08-27 15:15:00,10.5,10.51,10.49,10.51,88705.0,4.0751,4.0789,4.0712,4.0789,88705.0
2018-08-27 15:20:00,10.51,10.51,10.48,10.5,381094.0,4.0789,4.0789,4.0673,4.0751,381094.0
2018-08-27 15:25:00,10.5,10.5,10.47,10.49,244209.0,4.0751,4.0751,4.0634,4.0712,244209.0
2018-08-27 15:30:00,10.49,10.49,10.48,10.49,131648.0,4.0712,4.0712,4.0673,4.0712,131648.0
2018-08-27 15:35:00,10.49,10.49,10.48,10.49,46081.0,4.0712,4.0712,4.0673,4.0712,46081.0
2018-08-27 15:40:00,10.49,10.5,10.47,10.5,430713.0,4.0712,4.0751,4.0634,4.0751,430713.0
2018-08-27 15:45:00,10.5,10.51,10.48,10.49,556974.0,4.0751,4.0789,4.0673,4.0712,556974.0
2018-08-27 15:50:00,10.48,10.5,10.47,10.48,540075.0,4.0673,4.0751,4.0634,4.0673,540075.0
2018-08-27 15:55:00,10.48,10.5,10.48,10.5,803089.0,4.0673,4.0751,4.0673,4.0751,803089.0
2018-08-28 09:30:00,10.53,10.56,10.47,10.47,381477.0,4.0867,4.0983,4.0634,4.0634,381477.0
2018-08-28 09:35:00,10.47,10.5,10.46,10.48,258276.0,4.0634,4.0751,4.0595,4.0673,258276.0
2018-08-28 09:40:00,10.48,10.49,10.42,10.43,222807.0,4.0673,4.0712,4.044,4.0479,222807.0
2018-08-28 09:45:00,10.43,10.45,10.4,10.43,308022.0,4.0479,4.0556,4.0362,4.0479,308022.0
2018-08-28 09:50:00,10.42,10.47,10.41,10.47,273217.0,4.044,4.0634,4.0401,4.0634,273217.0
2018-08-28 09:55:00,10.47,10.47,10.44,10.46,52254.0,4.0634,4.0634,4.0518,4.0595,52254.0
2018-08-28 10:00:00,10.46,10.46,10.43,10.44,147626.0,4.0595,4.0595,4.0479,4.0518,147626.0
2018-08-28 10:05:00,10.44,10.45,10.41,10.44,72739.0,4.0518,4.0556,4.0401,4.0518,72739.0
2018-08-28 10:10:00,10.44,10.44,10.36,10.36,305474.0,4.0518,4.0518,4.0207,4.0207,305474.0
2018-08-28 10:15:00,10.36,10.4,10.34,10.36,748134.0,4.0207,4.0362,4.013,4.0207,748134.0
2018-08-28 10:20:00,10.37,10.38,10.33,10.33,395904.0,4.0246,4.0285,4.0091,4.0091,395904.0
2018-08-28 10:25:00,10.33,10.34,10.3,10.32,543757.0,4.0091,4.013,3.9974,4.0052,543757.0
2018-08-28 10:30:00,10.32,10.33,10.28,10.33,253166.0,4.0052,4.0091,3.9897,4.0091,253166.0
2018-08-28 10:35:00,10.33,10.38,10.32,10.36,283370.0,4.0091,4.0285,4.0052,4.0207,283370.0
2018-08-28 10:40:00,10.36,10.38,10.35,10.36,127315.0,4.0207,4.0285,4.0168,4.0207,127315.0
2018-08-28 10:45:00,10.36,10.37,10.31,10.31,119012.0,4.0207,4.0246,4.0013,4.0013,119012.0
2018-08-28 10:50:00,10.32,10.38,10.31,10.37,394474.0,4.0052,4.0285,4.0013,4.0246,394474.0
2018-08-28 10:55:00,10.37,10.38,10.35,10.36,130993.0,4.0246,4.0285,4.0168,4.0207,130993.0
2018-08-28 11:00:00,10.35,10.37,10.34,10.36,103767.0,4.0168,4.0246,4.013,4.0207,103767.0
2018-08-28 11:05:00,10.36,10.38,10.35,10.36,189358.0,4.0207,4.0285,4.0168,4.0207,189358.0
2018-08-28 11:10:00,10.37,10.4,10.36,10.4,79497.0,4.0246,4.0362,4.0207,4.0362,79497.0
2018-08-28 11:15:00,10.4,10.4,10.37,10.38,91409.0,4.0362,4.0362,4.0246,4.0285,91409.0
2018-08-28 11:20:00,10.39,10.41,10.38,10.4,78487.0,4.0324,4.0401,4.0285,4.0362,78487.0
2018-08-28 11:25:00,10.4,10.41,10.38,10.41,67033.0,4.0362,4.0401,4.0285,4.0401,67033.0
2018-08-28 11:30:00,10.41,10.41,10.37,10.38,219383.0,4.0401,4.0401,4.0246,4.0285,219383.0
2018-08-28 11:35:00,10.37,10.38,10.34,10.35,202635.0,4.0246,4.0285,4.013,4.0168,202635.0
2018-08-28 11:40:00,10.35,10.37,10.33,10.34,83320.0,4.0168,4.0246,4.0091,4.013,83320.0
2018-08-28 11:45:00,10.35,10.37,10.34,10.36,63078.0,4.0168,4.0246,4.013,4.0207,63078.0
2018-08-28 11:50:00,10.36,10.37,10.34,10.37,112688.0,4.0207,4.0246,4.013,4.0246,112688.0
2018-08-28 11:55:00,10.37,10.39,10.37,10.38,71196.0,4.0246,4.0324,4.0246,4.0285,71196.0
2018-08-28 12:00:00,10.38,10.4,10.38,10.4,79089.0,4.0285,4.0362,4.0285,4.0362,79089.0
2018-08-28 12:05:00,10.4,10.42,10.38,10.38,433226.0,4.0362,4.044,4.0285,4.0285,433226.0
2018-08-28 12:10:00,10.38,10.38,10.36,10.37,79900.0,4.0285,4.0285,4.0207,4.0246,79900.0
2018-08-28 12:15:00,10.37,10.37,10.34,10.36,50887.0,4.0246,4.0246,4.013,4.0207,50887.0
2018-08-28 12:20:00,10.36,10.36,10.32,10.32,113402.0,4.0207,4.0207,4.0052,4.0052,113402.0
2018-08-28 12:25:00,10.33,10.34,10.3,10.31,94443.0,4.0091,4.013,3.9974,4.0013,94443.0
2018-08-28 12:30:00,10.32,10.33,10.3,10.33,222361.0,4.0052,4.0091,3.9974,4.0091,222361.0
2018-08-28 12:35:00,10.33,10.34,10.31,10.34,112107.0,4.0091,4.013,4.0013,4.013,112107.0
2018-08-28 12:40:00,10.34,10.34,10.3,10.32,108578.0,4.013,4.013,3.9974,4.0052,108578.0
2018-08-28 12:45:00,10.32,10.35,10.3,10.35,85808.0,4.0052,4.0168,3.9974,4.0168,85808.0
2018-08-28 12:50:00,10.34,10.36,10.33,10.35,91353.0,4.013,4.0207,4.0091,4.0168,91353.0
2018-08-28 12:55:00,10.35,10.38,10.35,10.38,114078.0,4.0168,4.0285,4.0168,4.0285,114078.0
2018-08-28 13:00:00,10.38,10.39,10.37,10.38,190095.0,4.0285,4.0324,4.0246,4.0285,190095.0
2018-08-28 13:05:00,10.39,10.41,10.38,10.41,165694.0,4.0324,4.0401,4.0285,4.0401,165694.0
2018-08-28 13:10:00,10.4,10.43,10.4,10.43,173177.0,4.0362,4.0479,4.0362,4.0479,173177.0
2018-08-28 13:15:00,10.43,10.43,10.39,10.41,60889.0,4.0479,4.0479,4.0324,4.0401,60889.0
2018-08-28 13:20:00,10.41,10.41,10.4,10.41,32280.0,4.0401,4.0401,4.0362,4.0401,32280.0
2018-08-28 13:25:00,10.41,10.42,10.39,10.4,80402.0,4.0401,4.044,4.0324,4.0362,80402.0
2018-08-28 13:30:00,10.41,10.41,10.4,10.41,168358.0,4.0401,4.0401,4.0362,4.0401,168358.0
2018-08-28 13:35:00,10.41,10.43,10.4,10.43,129267.0,4.0401,4.0479,4.0362,4.0479,129267.0
2018-08-28 13:40:00,10.43,10.43,10.39,10.41,463213.0,4.0479,4.0479,4.0324,4.0401,463213.0
2018-08-28 13:45:00,10.41,10.43,10.4,10.43,207663.0,4.0401,4.0479,4.0362,4.0479,207663.0
2018-08-28 13:50:00,10.42,10.44,10.4,10.41,131030.0,4.044,4.0518,4.0362,4.0401,131030.0
2018-08-28 13:55:00,10.41,10.41,10.39,10.4,127735.0,4.0401,4.0401,4.0324,4.0362,127735.0
2018-08-28 14:00:00,10.39,10.42,10.39,10.41,52457.0,4.0324,4.044,4.0324,4.0401,52457.0
2018-08-28 14:05:00,10.4,10.42,10.4,10.4,96930.0,4.0362,4.044,4.0362,4.0362,96930.0
2018-08-28 14:10:00,10.4,10.4,10.38,10.38,57473.0,4.0362,4.0362,4.0285,4.0285,57473.0
2018-08-28 14:15:00,10.38,10.4,10.36,10.39,130139.0,4.0285,4.0362,4.0207,4.0324,130139.0
2018-08-28 14:20:00,10.39,10.4,10.37,10.38,100519.0,4.0324,4.0362,4.0246,4.0285,100519.0
2018-08-28 14:25:00,10.38,10.42,10.38,10.4,163819.0,4.0285,4.044,4.0285,4.0362,163819.0
2018-08-28 14:30:00,10.39,10.41,10.39,10.4,45194.0,4.0324,4.0401,4.0324,4.0362,45194.0
2018-08-28 14:35:00,10.41,10.41,10.39,10.41,53423.0,4.0401,4.0401,4.0324,4.0401,53423.0
2018-08-28 14:40:00,10.4,10.41,10.4,10.4,49377.0,4.0362,4.0401,4.0362,4.0362,49377.0
2018-08-28 14:45:00,10.4,10.4,10.38,10.38,81760.0,4.0362,4.0362,4.0285,4.0285,81760.0
2018-08-28 14:50:00,10.39,10.4,10.36,10.37,51804.0,4.0324,4.0362,4.0207,4.0246,51804.0
2018-08-28 14:55:00,10.38,10.39,10.37,10.38,57947.0,4.0285,4.0324,4.0246,4.0285,57947.0
2018-08-28 15:00:00,10.38,10.39,10.36,10.37,72980.0,4.0285,4.0324,4.0207,4.0246,72980.0
2018-08-28 15:05:00,10.37,10.37,10.31,10.32,292164.0,4.0246,4.0246,4.0013,4.0052,292164.0
2018-08-28 15:10:00,10.32,10.34,10.31,10.33,195429.0,4.0052,4.013,4.0013,4.0091,195429.0
2018-08-28 15:15:00,10.33,10.35,10.33,10.35,120497.0,4.0091,4.0168,4.0091,4.0168,120497.0
2018-08-28 15:20:00,10.35,10.35,10.31,10.32,164305.0,4.0168,4.0168,4.0013,4.0052,164305.0
2018-08-28 15:25:00,10.33,10.34,10.32,10.33,108725.0,4.0091,4.013,4.0052,4.0091,108725.0
2018-08-28 15:30:00,10.33,10.35,10.32,10.35,46501.0,4.0091,4.0168,4.0052,4.0168,46501.0
2018-08-28 15:35:00,10.35,10.35,10.33,10.34,221385.0,4.0168,4.0168,4.0091,4.013,221385.0
2018-08-28 15:40:00,10.34,10.34,10.31,10.33,224060.0,4.013,4.013,4.0013,4.0091,224060.0
2018-08-28 15:45:00,10.33,10.34,10.31,10.34,287565.0,4.0091,4.013,4.0013,4.013,287565.0
2018-08-28 15:50:00,10.33,10.34,10.31,10.32,292033.0,4.0091,4.013,4.0013,4.0052,292033.0
2018-08-28 15:55:00,10.33,10.35,10.32,10.35,886809.0,4.0091,4.0168,4.0052,4.0168,886809.0
2018-08-29 09:30:00,10.48,10.5,10.46,10.49,749756.0,4.0673,4.0751,4.0595,4.0712,749756.0
2018-08-29 09:35:00,10.49,10.53,10.48,10.52,638535.0,4.0712,4.0867,4.0673,4.0828,638535.0
2018-08-29 09:40:00,10.52,10.55,10.49,10.49,699811.0,4.0828,4.0945,4.0712,4.0712,699811.0
2018-08-29 09:45:00,10.5,10.5,10.45,10.46,423181.0,4.0751,4.0751,4.0556,4.0595,423181.0
2018-08-29 09:50:00,10.46,10.5,10.45,10.5,250306.0,4.0595,4.0751,4.0556,4.0751,250306.0
2018-08-29 09:55:00,10.5,10.52,10.49,10.51,147570.0,4.0751,4.0828,4.0712,4.0789,147570.0
2018-08-29 10:00:00,10.52,10.54,10.48,10.49,413189.0,4.0828,4.0906,4.0673,4.0712,413189.0
2018-08-29 10:05:00,10.49,10.52,10.48,10.51,270024.0,4.0712,4.0828,4.0673,4.0789,270024.0
2018-08-29 10:10:00,10.51,10.52,10.48,10.51,209856.0,4.0789,4.0828,4.0673,4.0789,209856.0
2018-08-29 10:15:00,10.51,10.53,10.49,10.51,554379.0,4.0789,4.0867,4.0712,4.0789,554379.0
2018-08-29 10:20:00,10.51,10.55,10.5,10.54,541564.0,4.0789,4.0945,4.0751,4.0906,541564.0
2018-08-29 10:25:00,10.55,10.61,10.53,10.54,725728.0,4.0945,4.1177,4.0867,4.0906,725728.0
2018-08-29 10:30:00,10.54,10.58,10.5,10.51,516929.0,4.0906,4.1061,4.0751,4.0789,516929.0
2018-08-29 10:35:00,10.52,10.57,10.52,10.55,153537.0,4.0828,4.1022,4.0828,4.0945,153537.0
2018-08-29 10:40:00,10.56,10.57,10.54,10.56,288735.0,4.0983,4.1022,4.0906,4.0983,288735.0
2018-08-29 10:45:00,10.57,10.59,10.56,10.58,693272.0,4.1022,4.11,4.0983,4.1061,693272.0
2018-08-29 10:50:00,10.57,10.59,10.55,10.58,151407.0,4.1022,4.11,4.0945,4.1061,151407.0
2018-08-29 10:55:00,10.58,10.59,10.56,10.58,509671.0,4.1061,4.11,4.0983,4.1061,509671.0
2018-08-29 11:00:00,10.59,10.6,10.56,10.58,348121.0,4.11,4.1139,4.0983,4.1061,348121.0
2018-08-29 11:05:00,10.58,10.62,10.58,10.6,569031.0,4.1061,4.1216,4.1061,4.1139,569031.0
2018-08-29 11:10:00,10.59,10.65,10.58,10.65,532703.0,4.11,4.1333,4.1061,4.1333,532703.0
2018-08-29 11:15:00,10.65,10.7,10.65,10.67,770252.0,4.1333,4.1527,4.1333,4.141,770252.0
2018-08-29 11:20:00,10.67,10.68,10.66,10.68,339590.0,4.141,4.1449,4.1371,4.1449,339590.0
2018-08-29 11:25:00,10.68,10.74,10.67,10.71,610404.0,4.1449,4.1682,4.141,4.1566,610404.0
2018-08-29 11:30:00,10.71,10.74,10.68,10.7,629960.0,4.1566,4.1682,4.1449,4.1527,629960.0
2018-08-29 11:35:00,10.7,10.72,10.69,10.7,163978.0,4.1527,4.1604,4.1488,4.1527,163978.0
2018-08-29 11:40:00,10.71,10.74,10.69,10.74,736338.0,4.1566,4.1682,4.1488,4.1682,736338.0
2018-08-29 11:45:00,10.74,10.77,10.73,10.77,468946.0,4.1682,4.1798,4.1643,4.1798,468946.0
2018-08-29 11:50:00,10.77,10.79,10.75,10.77,417854.0,4.1798,4.1876,4.1721,4.1798,417854.0
2018-08-29 11:55:00,10.76,10.78,10.74,10.78,359403.0,4.176,4.1837,4.1682,4.1837,359403.0
2018-08-29 12:00:00,10.78,10.86,10.77,10.84,700011.0,4.1837,4.2148,4.1798,4.207,700011.0
2018-08-29 12:05:00,10.83,10.87,10.8,10.81,900882.0,4.2031,4.2186,4.1915,4.1954,900882.0
2018-08-29 12:10:00,10.81,10.83,10.78,10.83,273389.0,4.1954,4.2031,4.1837,4.2031,273389.0
2018-08-29 12:15:00,10.83,10.83,10.79,10.82,314516.0,4.2031,4.2031,4.1876,4.1992,314516.0
2018-08-29 12:20:00,10.82,10.83,10.76,10.78,369150.0,4.1992,4.2031,4.176,4.1837,369150.0
2018-08-29 12:25:00,10.78,10.83,10.78,10.82,315016.0,4.1837,4.2031,4.1837,4.1992,315016.0
2018-08-29 12:30:00,10.82,10.83,10.81,10.82,180697.0,4.1992,4.2031,4.1954,4.1992,180697.0
2018-08-29 12:35:00,10.82,10.83,10.81,10.82,79067.0,4.1992,4.2031,4.1954,4.1992,79067.0
2018-08-29 12:40:00,10.82,10.83,10.81,10.82,215846.0,4.1992,4.2031,4.1954,4.1992,215846.0
2018-08-29 12:45:00,10.82,10.83,10.79,10.8,474061.0,4.1992,4.2031,4.1876,4.1915,474061.0
2018-08-29 12:50:00,10.8,10.8,10.78,10.79,252671.0,4.1915,4.1915,4.1837,4.1876,252671.0
2018-08-29 12:55:00,10.79,10.81,10.79,10.8,91000.0,4.1876,4.1954,4.1876,4.1915,91000.0
2018-08-29 13:00:00,10.8,10.82,10.8,10.81,75888.0,4.1915,4.1992,4.1915,4.1954,75888.0
2018-08-29 13:05:00,10.81,10.82,10.8,10.8,105750.0,4.1954,4.1992,4.1915,4.1915,105750.0
2018-08-29 13:10:00,10.8,10.82,10.78,10.81,629194.0,4.1915,4.1992,4.1837,4.1954,629194.0
2018-08-29 13:15:00,10.81,10.81,10.8,10.8,52360.0,4.1954,4.1954,4.1915,4.1915,52360.0
2018-08-29 13:20:00,10.8,10.81,10.79,10.8,470657.0,4.1915,4.1954,4.1876,4.1915,470657.0
2018-08-29 13:25:00,10.8,10.81,10.8,10.81,239829.0,4.1915,4.1954,4.1915,4.1954,239829.0
2018-08-29 13:30:00,10.8,10.81,10.74,10.75,353698.0,4.1915,4.1954,4.1682,4.1721,353698.0
2018-08-29 13:35:00,10.75,10.76,10.7,10.72,496781.0,4.1721,4.176,4.1527,4.1604,496781.0
2018-08-29 13:40:00,10.72,10.74,10.7,10.74,403382.0,4.1604,4.1682,4.1527,4.1682,403382.0
2018-08-29 13:45:00,10.74,10.75,10.73,10.73,235287.0,4.1682,4.1721,4.1643,4.1643,235287.0
2018-08-29 13:50:00,10.74,10.75,10.67,10.69,235377.0,4.1682,4.1721,4.141,4.1488,235377.0
2018-08-29 13:55:00,10.69,10.71,10.68,10.69,133622.0,4.1488,4.1566,4.1449,4.1488,133622.0
2018-08-29 14:00:00,10.69,10.73,10.68,10.72,213597.0,4.1488,4.1643,4.1449,4.1604,213597.0
2018-08-29 14:05:00,10.72,10.73,10.71,10.72,120947.0,4.1604,4.1643,4.1566,4.1604,120947.0
2018-08-29 14:10:00,10.71,10.73,10.71,10.71,162916.0,4.1566,4.1643,4.1566,4.1566,162916.0
2018-08-29 14:15:00,10.71,10.73,10.71,10.72,126854.0,4.1566,4.1643,4.1566,4.1604,126854.0
2018-08-29 14:20:00,10.72,10.73,10.7,10.73,240488.0,4.1604,4.1643,4.1527,4.1643,240488.0
2018-08-29 14:25:00,10.73,10.78,10.72,10.76,287906.0,4.1643,4.1837,4.1604,4.176,287906.0
2018-08-29 14:30:00,10.77,10.77,10.76,10.77,73093.0,4.1798,4.1798,4.176,4.1798,73093.0
2018-08-29 14:35:00,10.77,10.78,10.75,10.78,159335.0,4.1798,4.1837,4.1721,4.1837,159335.0
2018-08-29 14:40:00,10.77,10.78,10.77,10.78,60508.0,4.1798,4.1837,4.1798,4.1837,60508.0
2018-08-29 14:45:00,10.78,10.78,10.77,10.77,323819.0,4.1837,4.1837,4.1798,4.1798,323819.0
2018-08-29 14:50:00,10.77,10.78,10.75,10.76,304096.0,4.1798,4.1837,4.1721,4.176,304096.0
2018-08-29 14:55:00,10.76,10.76,10.74,10.76,231044.0,4.176,4.176,4.1682,4.176,231044.0
2018-08-29 15:00:00,10.76,10.82,10.75,10.81,265332.0,4.176,4.1992,4.1721,4.1954,265332.0
2018-08-29 15:05:00,10.81,10.85,10.8,10.83,405522.0,4.1954,4.2109,4.1915,4.2031,405522.0
2018-08-29 15:10:00,10.84,10.84,10.79,10.8,473591.0,4.207,4.207,4.1876,4.1915,473591.0
2018-08-29 15:15:00,10.8,10.83,10.79,10.82,230676.0,4.1915,4.2031,4.1876,4.1992,230676.0
2018-08-29 15:20:00,10.82,10.83,10.81,10.82,292191.0,4.1992,4.2031,4.1954,4.1992,292191.0
2018-08-29 15:25:00,10.82,10.83,10.79,10.81,268518.0,4.1992,4.2031,4.1876,4.1954,268518.0
2018-08-29 15:30:00,10.8,10.82,10.79,10.8,667109.0,4.1915,4.1992,4.1876,4.1915,667109.0
2018-08-29 15:35:00,10.8,10.82,10.79,10.82,408029.0,4.1915,4.1992,4.1876,4.1992,408029.0
2018-08-29 15:40:00,10.82,10.82,10.78,10.79,452383.0,4.1992,4.1992,4.1837,4.1876,452383.0
2018-08-29 15:45:00,10.78,10.8,10.77,10.79,496058.0,4.1837,4.1915,4.1798,4.1876,496058.0
2018-08-29 15:50:00,10.79,10.81,10.78,10.79,445760.0,4.1876,4.1954,4.1837,4.1876,445760.0
2018-08-29 15:55:00,10.79,10.8,10.72,10.75,2682726.0,4.1876,4.1915,4.1604,4.1721,2682726.0
2018-08-30 09:30:00,10.8,10.81,10.7,10.71,479104.0,4.1915,4.1954,4.1527,4.1566,479104.0
2018-08-30 09:35:00,10.72,10.74,10.64,10.65,609151.0,4.1604,4.1682,4.1294,4.1333,609151.0
2018-08-30 09:40:00,10.65,10.65,10.55,10.63,724403.0,4.1333,4.1333,4.0945,4.1255,724403.0
2018-08-30 09:45:00,10.62,10.63,10.56,10.56,301596.0,4.1216,4.1255,4.0983,4.0983,301596.0
2018-08-30 09:50:00,10.55,10.57,10.52,10.54,392695.0,4.0945,4.1022,4.0828,4.0906,392695.0
2018-08-30 09:55:00,10.54,10.57,10.52,10.54,378956.0,4.0906,4.1022,4.0828,4.0906,378956.0
2018-08-30 10:00:00,10.54,10.56,10.52,10.56,325070.0,4.0906,4.0983,4.0828,4.0983,325070.0
2018-08-30 10:05:00,10.55,10.58,10.53,10.54,281458.0,4.0945,4.1061,4.0867,4.0906,281458.0
2018-08-30 10:10:00,10.54,10.58,10.51,10.58,375761.0,4.0906,4.1061,4.0789,4.1061,375761.0
2018-08-30 10:15:00,10.59,10.59,10.53,10.55,210894.0,4.11,4.11,4.0867,4.0945,210894.0
2018-08-30 10:20:00,10.55,10.57,10.51,10.52,124914.0,4.0945,4.1022,4.0789,4.0828,124914.0
2018-08-30 10:25:00,10.52,10.53,10.5,10.5,126654.0,4.0828,4.0867,4.0751,4.0751,126654.0
2018-08-30 10:30:00,10.51,10.53,10.48,10.51,200496.0,4.0789,4.0867,4.0673,4.0789,200496.0
2018-08-30 10:35:00,10.51,10.53,10.48,10.51,187143.0,4.0789,4.0867,4.0673,4.0789,187143.0
2018-08-30 10:40:00,10.51,10.52,10.47,10.5,157137.0,4.0789,4.0828,4.0634,4.0751,157137.0
2018-08-30 10:45:00,10.51,10.51,10.48,10.49,117352.0,4.0789,4.0789,4.0673,4.0712,117352.0
2018-08-30 10:50:00,10.49,10.5,10.45,10.46,269040.0,4.0712,4.0751,4.0556,4.0595,269040.0
2018-08-30 10:55:00,10.46,10.49,10.44,10.47,263777.0,4.0595,4.0712,4.0518,4.0634,263777.0
2018-08-30 11:00:00,10.47,10.48,10.45,10.46,307948.0,4.0634,4.0673,4.0556,4.0595,307948.0
2018-08-30 11:05:00,10.45,10.46,10.36,10.39,573875.0,4.0556,4.0595,4.0207,4.0324,573875.0
2018-08-30 11:10:00,10.4,10.42,10.39,10.42,232500.0,4.0362,4.044,4.0324,4.044,232500.0
2018-08-30 11:15:00,10.42,10.45,10.4,10.41,383296.0,4.044,4.0556,4.0362,4.0401,383296.0
2018-08-30 11:20:00,10.41,10.41,10.37,10.37,344446.0,4.0401,4.0401,4.0246,4.0246,344446.0
2018-08-30 11:25:00,10.37,10.38,10.31,10.34,827609.0,4.0246,4.0285,4.0013,4.013,827609.0
2018-08-30 11:30:00,10.34,10.38,10.33,10.36,366391.0,4.013,4.0285,4.0091,4.0207,366391.0
2018-08-30 11:35:00,10.36,10.37,10.29,10.33,430288.0,4.0207,4.0246,3.9936,4.0091,430288.0
2018-08-30 11:40:00,10.33,10.33,10.29,10.3,541486.0,4.0091,4.0091,3.9936,3.9974,541486.0
2018-08-30 11:45:00,10.3,10.37,10.3,10.37,563714.0,3.9974,4.0246,3.9974,4.0246,563714.0
2018-08-30 11:50:00,10.37,10.39,10.35,10.39,385285.0,4.0246,4.0324,4.0168,4.0324,385285.0
2018-08-30 11:55:00,10.39,10.41,10.33,10.34,357224.0,4.0324,4.0401,4.0091,4.013,357224.0
2018-08-30 12:00:00,10.34,10.35,10.3,10.33,407965.0,4.013,4.0168,3.9974,4.0091,407965.0
2018-08-30 12:05:00,10.33,10.33,10.3,10.31,166999.0,4.0091,4.0091,3.9974,4.0013,166999.0
2018-08-30 12:10:00,10.31,10.38,10.28,10.36,547093.0,4.0013,4.0285,3.9897,4.0207,547093.0
2018-08-30 12:15:00,10.37,10.39,10.32,10.33,373881.0,4.0246,4.0324,4.0052,4.0091,373881.0
2018-08-30 12:20:00,10.33,10.38,10.32,10.34,398802.0,4.0091,4.0285,4.0052,4.013,398802.0
2018-08-30 12:25:00,10.34,10.4,10.33,10.4,227158.0,4.013,4.0362,4.0091,4.0362,227158.0
2018-08-30 12:30:00,10.4,10.41,10.37,10.4,234704.0,4.0362,4.0401,4.0246,4.0362,234704.0
2018-08-30 12:35:00,10.4,10.44,10.4,10.43,182813.0,4.0362,4.0518,4.0362,4.0479,182813.0
2018-08-30 12:40:00,10.42,10.45,10.41,10.43,270889.0,4.044,4.0556,4.0401,4.0479,270889.0
2018-08-30 12:45:00,10.42,10.42,10.4,10.41,99529.0,4.044,4.044,4.0362,4.0401,99529.0
2018-08-30 12:50:00,10.42,10.45,10.41,10.43,122025.0,4.044,4.0556,4.0401,4.0479,122025.0
2018-08-30 12:55:00,10.43,10.47,10.42,10.46,367817.0,4.0479,4.0634,4.044,4.0595,367817.0
2018-08-30 13:00:00,10.46,10.49,10.45,10.49,121886.0,4.0595,4.0712,4.0556,4.0712,121886.0
2018-08-30 13:05:00,10.49,10.49,10.42,10.43,213953.0,4.0712,4.0712,4.044,4.0479,213953.0
2018-08-30 13:10:00,10.43,10.44,10.41,10.43,87419.0,4.0479,4.0518,4.0401,4.0479,87419.0
2018-08-30 13:15:00,10.43,10.49,10.42,10.46,222085.0,4.0479,4.0712,4.044,4.0595,222085.0
2018-08-30 13:20:00,10.46,10.48,10.44,10.45,102753.0,4.0595,4.0673,4.0518,4.0556,102753.0
2018-08-30 13:25:00,10.44,10.44,10.41,10.42,107084.0,4.0518,4.0518,4.0401,4.044,107084.0
2018-08-30 13:30:00,10.41,10.42,10.39,10.4,101349.0,4.0401,4.044,4.0324,4.0362,101349.0
2018-08-30 13:35:00,10.4,10.43,10.4,10.41,111551.0,4.0362,4.0479,4.0362,4.0401,111551.0
2018-08-30 13:40:00,10.42,10.42,10.4,10.42,80454.0,4.044,4.044,4.0362,4.044,80454.0
2018-08-30 13:45:00,10.41,10.45,10.41,10.44,176857.0,4.0401,4.0556,4.0401,4.0518,176857.0
2018-08-30 13:50:00,10.45,10.49,10.45,10.46,224563.0,4.0556,4.0712,4.0556,4.0595,224563.0
2018-08-30 13:55:00,10.46,10.49,10.45,10.47,121210.0,4.0595,4.0712,4.0556,4.0634,121210.0
2018-08-30 14:00:00,10.48,10.49,10.46,10.49,83119.0,4.0673,4.0712,4.0595,4.0712,83119.0
2018-08-30 14:05:00,10.49,10.5,10.45,10.47,127390.0,4.0712,4.0751,4.0556,4.0634,127390.0
2018-08-30 14:10:00,10.47,10.5,10.46,10.48,194112.0,4.0634,4.0751,4.0595,4.0673,194112.0
2018-08-30 14:15:00,10.48,10.49,10.4,10.41,263652.0,4.0673,4.0712,4.0362,4.0401,263652.0
2018-08-30 14:20:00,10.41,10.43,10.38,10.42,302433.0,4.0401,4.0479,4.0285,4.044,302433.0
2018-08-30 14:25:00,10.42,10.44,10.39,10.4,105529.0,4.044,4.0518,4.0324,4.0362,105529.0
2018-08-30 14:30:00,10.4,10.43,10.39,10.43,204489.0,4.0362,4.0479,4.0324,4.0479,204489.0
2018-08-30 14:35:00,10.43,10.45,10.43,10.45,152973.0,4.0479,4.0556,4.0479,4.0556,152973.0
2018-08-30 14:40:00,10.44,10.47,10.44,10.44,225025.0,4.0518,4.0634,4.0518,4.0518,225025.0
2018-08-30 14:45:00,10.44,10.47,10.44,10.47,142045.0,4.0518,4.0634,4.0518,4.0634,142045.0
2018-08-30 14:50:00,10.47,10.47,10.43,10.44,248962.0,4.0634,4.0634,4.0479,4.0518,248962.0
2018-08-30 14:55:00,10.44,10.44,10.42,10.44,196176.0,4.0518,4.0518,4.044,4.0518,196176.0
2018-08-30 15:00:00,10.43,10.44,10.42,10.44,138728.0,4.0479,4.0518,4.044,4.0518,138728.0
2018-08-30 15:05:00,10.44,10.47,10.43,10.47,216260.0,4.0518,4.0634,4.0479,4.0634,216260.0
2018-08-30 15:10:00,10.47,10.5,10.46,10.49,233699.0,4.0634,4.0751,4.0595,4.0712,233699.0
2018-08-30 15:15:00,10.49,10.49,10.47,10.49,227631.0,4.0712,4.0712,4.0634,4.0712,227631.0
2018-08-30 15:20:00,10.49,10.49,10.47,10.48,244206.0,4.0712,4.0712,4.0634,4.0673,244206.0
2018-08-30 15:25:00,10.49,10.49,10.47,10.48,397252.0,4.0712,4.0712,4.0634,4.0673,397252.0
2018-08-30 15:30:00,10.47,10.51,10.47,10.51,276046.0,4.0634,4.0789,4.0634,4.0789,276046.0
2018-08-30 15:35:00,10.51,10.51,10.49,10.5,276457.0,4.0789,4.0789,4.0712,4.0751,276457.0
2018-08-30 15:40:00,10.5,10.51,10.49,10.51,186706.0,4.0751,4.0789,4.0712,4.0789,186706.0
2018-08-30 15:45:00,10.51,10.52,10.5,10.52,551276.0,4.0789,4.0828,4.0751,4.0828,551276.0
2018-08-30 15:50:00,10.52,10.52,10.5,10.52,646875.0,4.0828,4.0828,4.0751,4.0828,646875.0
2018-08-30 15:55:00,10.52,10.52,10.5,10.51,785600.0,4.0828,4.0828,4.0751,4.0789,785600.0
2018-08-31 09:30:00,10.7,10.7,10.56,10.57,498662.0,4.1527,4.1527,4.0983,4.1022,498662.0
2018-08-31 09:35:00,10.57,10.6,10.56,10.57,257617.0,4.1022,4.1139,4.0983,4.1022,257617.0
2018-08-31 09:40:00,10.57,10.61,10.54,10.6,437128.0,4.1022,4.1177,4.0906,4.1139,437128.0
2018-08-31 09:45:00,10.61,10.66,10.6,10.62,370901.0,4.1177,4.1371,4.1139,4.1216,370901.0
2018-08-31 09:50:00,10.62,10.62,10.58,10.58,88359.0,4.1216,4.1216,4.1061,4.1061,88359.0
2018-08-31 09:55:00,10.57,10.61,10.56,10.58,144791.0,4.1022,4.1177,4.0983,4.1061,144791.0
2018-08-31 10:00:00,10.58,10.68,10.57,10.67,355460.0,4.1061,4.1449,4.1022,4.141,355460.0
2018-08-31 10:05:00,10.68,10.71,10.66,10.69,536412.0,4.1449,4.1566,4.1371,4.1488,536412.0
2018-08-31 10:10:00,10.69,10.77,10.68,10.77,360521.0,4.1488,4.1798,4.1449,4.1798,360521.0
2018-08-31 10:15:00,10.77,10.79,10.73,10.79,251139.0,4.1798,4.1876,4.1643,4.1876,251139.0
2018-08-31 10:20:00,10.79,10.82,10.77,10.79,314070.0,4.1876,4.1992,4.1798,4.1876,314070.0
2018-08-31 10:25:00,10.79,10.8,10.74,10.75,287909.0,4.1876,4.1915,4.1682,4.1721,287909.0
2018-08-31 10:30:00,10.75,10.8,10.74,10.77,385867.0,4.1721,4.1915,4.1682,4.1798,385867.0
2018-08-31 10:35:00,10.77,10.79,10.76,10.78,91115.0,4.1798,4.1876,4.176,4.1837,91115.0
2018-08-31 10:40:00,10.78,10.8,10.75,10.76,66483.0,4.1837,4.1915,4.1721,4.176,66483.0
2018-08-31 10:45:00,10.75,10.76,10.72,10.73,59765.0,4.1721,4.176,4.1604,4.1643,59765.0
2018-08-31 10:50:00,10.73,10.75,10.71,10.71,202638.0,4.1643,4.1721,4.1566,4.1566,202638.0
2018-08-31 10:55:00,10.71,10.74,10.7,10.71,258472.0,4.1566,4.1682,4.1527,4.1566,258472.0
2018-08-31 11:00:00,10.71,10.74,10.71,10.72,164246.0,4.1566,4.1682,4.1566,4.1604,164246.0
2018-08-31 11:05:00,10.73,10.73,10.69,10.69,170315.0,4.1643,4.1643,4.1488,4.1488,170315.0
2018-08-31 11:10:00,10.69,10.72,10.67,10.71,354706.0,4.1488,4.1604,4.141,4.1566,354706.0
2018-08-31 11:15:00,10.72,10.74,10.7,10.73,797003.0,4.1604,4.1682,4.1527,4.1643,797003.0
2018-08-31 11:20:00,10.74,10.74,10.64,10.65,237364.0,4.1682,4.1682,4.1294,4.1333,237364.0
2018-08-31 11:25:00,10.65,10.67,10.57,10.57,189521.0,4.1333,4.141,4.1022,4.1022,189521.0
2018-08-31 11:30:00,10.58,10.67,10.57,10.64,1196298.0,4.1061,4.141,4.1022,4.1294,1196298.0
2018-08-31 11:35:00,10.65,10.67,10.62,10.66,110800.0,4.1333,4.141,4.1216,4.1371,110800.0
2018-08-31 11:40:00,10.65,10.69,10.65,10.69,256854.0,4.1333,4.1488,4.1333,4.1488,256854.0
2018-08-31 11:45:00,10.69,10.71,10.67,10.67,138032.0,4.1488,4.1566,4.141,4.141,138032.0
2018-08-31 11:50:00,10.68,10.72,10.67,10.71,46226.0,4.1449,4.1604,4.141,4.1566,46226.0
2018-08-31 11:55:00,10.71,10.72,10.68,10.7,99933.0,4.1566,4.1604,4.1449,4.1527,99933.0
2018-08-31 12:00:00,10.7,10.7,10.64,10.65,104951.0,4.1527,4.1527,4.1294,4.1333,104951.0
2018-08-31 12:05:00,10.65,10.68,10.63,10.67,142047.0,4.1333,4.1449,4.1255,4.141,142047.0
2018-08-31 12:10:00,10.67,10.68,10.66,10.68,117819.0,4.141,4.1449,4.1371,4.1449,117819.0
2018-08-31 12:15:00,10.68,10.71,10.67,10.71,52823.0,4.1449,4.1566,4.141,4.1566,52823.0
2018-08-31 12:20:00,10.71,10.72,10.7,10.71,66237.0,4.1566,4.1604,4.1527,4.1566,66237.0
2018-08-31 12:25:00,10.71,10.72,10.69,10.71,38984.0,4.1566,4.1604,4.1488,4.1566,38984.0
2018-08-31 12:30:00,10.71,10.73,10.69,10.72,66805.0,4.1566,4.1643,4.1488,4.1604,66805.0
2018-08-31 12:35:00,10.72,10.73,10.71,10.72,75580.0,4.1604,4.1643,4.1566,4.1604,75580.0
2018-08-31 12:40:00,10.72,10.74,10.72,10.74,53087.0,4.1604,4.1682,4.1604,4.1682,53087.0
2018-08-31 12:45:00,10.74,10.76,10.73,10.74,110141.0,4.1682,4.176,4.1643,4.1682,110141.0
2018-08-31 12:50:00,10.74,10.76,10.72,10.74,82786.0,4.1682,4.176,4.1604,4.1682,82786.0
2018-08-31 12:55:00,10.74,10.78,10.73,10.77,243533.0,4.1682,4.1837,4.1643,4.1798,243533.0
2018-08-31 13:00:00,10.76,10.77,10.74,10.76,151841.0,4.176,4.1798,4.1682,4.176,151841.0
2018-08-31 13:05:00,10.75,10.77,10.73,10.77,125645.0,4.1721,4.1798,4.1643,4.1798,125645.0
2018-08-31 13:10:00,10.77,10.79,10.75,10.76,159434.0,4.1798,4.1876,4.1721,4.176,159434.0
2018-08-31 13:15:00,10.76,10.77,10.73,10.74,122835.0,4.176,4.1798,4.1643,4.1682,122835.0
2018-08-31 13:20:00,10.74,10.76,10.73,10.73,138873.0,4.1682,4.176,4.1643,4.1643,138873.0
2018-08-31 13:25:00,10.73,10.75,10.7,10.71,122015.0,4.1643,4.1721,4.1527,4.1566,122015.0
2018-08-31 13:30:00,10.71,10.72,10.69,10.71,49048.0,4.1566,4.1604,4.1488,4.1566,49048.0
2018-08-31 13:35:00,10.72,10.73,10.7,10.7,68429.0,4.1604,4.1643,4.1527,4.1527,68429.0
2018-08-31 13:40:00,10.71,10.73,10.7,10.72,43742.0,4.1566,4.1643,4.1527,4.1604,43742.0
2018-08-31 13:45:00,10.72,10.74,10.71,10.74,78639.0,4.1604,4.1682,4.1566,4.1682,78639.0
2018-08-31 13:50:00,10.74,10.82,10.73,10.8,362783.0,4.1682,4.1992,4.1643,4.1915,362783.0
2018-08-31 13:55:00,10.8,10.85,10.79,10.84,226272.0,4.1915,4.2109,4.1876,4.207,226272.0
2018-08-31 14:00:00,10.84,10.87,10.79,10.87,1043841.0,4.207,4.2186,4.1876,4.2186,1043841.0
2018-08-31 14:05:00,10.86,10.87,10.83,10.86,706378.0,4.2148,4.2186,4.2031,4.2148,706378.0
2018-08-31 14:10:00,10.86,10.86,10.83,10.83,185054.0,4.2148,4.2148,4.2031,4.2031,185054.0
2018-08-31 14:15:00,10.83,10.84,10.81,10.81,307621.0,4.2031,4.207,4.1954,4.1954,307621.0
2018-08-31 14:20:00,10.81,10.83,10.79,10.82,211940.0,4.1954,4.2031,4.1876,4.1992,211940.0
2018-08-31 14:25:00,10.83,10.83,10.81,10.83,85991.0,4.2031,4.2031,4.1954,4.2031,85991.0
2018-08-31 14:30:00,10.83,10.85,10.8,10.84,449299.0,4.2031,4.2109,4.1915,4.207,449299.0
2018-08-31 14:35:00,10.84,10.85,10.81,10.83,191012.0,4.207,4.2109,4.1954,4.2031,191012.0
2018-08-31 14:40:00,10.83,10.86,10.82,10.86,266234.0,4.2031,4.2148,4.1992,4.2148,266234.0
2018-08-31 14:45:00,10.86,10.9,10.85,10.88,321285.0,4.2148,4.2303,4.2109,4.2225,321285.0
2018-08-31 14:50:00,10.87,10.89,10.84,10.86,271353.0,4.2186,4.2264,4.207,4.2148,271353.0
2018-08-31 14:55:00,10.86,10.87,10.8,10.84,466583.0,4.2148,4.2186,4.1915,4.207,466583.0
2018-08-31 15:00:00,10.84,10.87,10.83,10.87,210565.0,4.207,4.2186,4.2031,4.2186,210565.0
2018-08-31 15:05:00,10.87,10.87,10.84,10.85,166286.0,4.2186,4.2186,4.207,4.2109,166286.0
2018-08-31 15:10:00,10.85,10.85,10.82,10.83,146784.0,4.2109,4.2109,4.1992,4.2031,146784.0
2018-08-31 15:15:00,10.82,10.84,10.82,10.84,134479.0,4.1992,4.207,4.1992,4.207,134479.0
2018-08-31 15:20:00,10.84,10.84,10.81,10.83,189345.0,4.207,4.207,4.1954,4.2031,189345.0
2018-08-31 15:25:00,10.84,10.85,10.82,10.85,216505.0,4.207,4.2109,4.1992,4.2109,216505.0
2018-08-31 15:30:00,10.85,10.9,10.84,10.9,657858.0,4.2109,4.2303,4.207,4.2303,657858.0
2018-08-31 15:35:00,10.9,10.92,10.88,10.9,410171.0,4.2303,4.2381,4.2225,4.2303,410171.0
2018-08-31 15:40:00,10.9,10.91,10.88,10.89,329738.0,4.2303,4.2342,4.2225,4.2264,329738.0
2018-08-31 15:45:00,10.88,10.9,10.87,10.88,626082.0,4.2225,4.2303,4.2186,4.2225,626082.0
2018-08-31 15:50:00,10.88,10.9,10.84,10.89,1056687.0,4.2225,4.2303,4.207,4.2264,1056687.0
2018-08-31 15:55:00,10.89,10.89,10.85,10.86,1699785.0,4.2264,4.2264,4.2109,4.2148,1699785.0
2018-09-04 09:30:00,10.43,10.54,10.41,10.53,893201.0,4.0479,4.0906,4.0401,4.0867,893201.0
2018-09-04 09:35:00,10.53,10.55,10.45,10.47,450393.0,4.0867,4.0945,4.0556,4.0634,450393.0
2018-09-04 09:40:00,10.47,10.48,10.42,10.43,575513.0,4.0634,4.0673,4.044,4.0479,575513.0
2018-09-04 09:45:00,10.43,10.43,10.36,10.38,420792.0,4.0479,4.0479,4.0207,4.0285,420792.0
2018-09-04 09:50:00,10.38,10.39,10.32,10.36,531653.0,4.0285,4.0324,4.0052,4.0207,531653.0
2018-09-04 09:55:00,10.36,10.41,10.35,10.41,344773.0,4.0207,4.0401,4.0168,4.0401,344773.0
2018-09-04 10:00:00,10.41,10.44,10.39,10.41,289286.0,4.0401,4.0518,4.0324,4.0401,289286.0
2018-09-04 10:05:00,10.41,10.46,10.38,10.44,317049.0,4.0401,4.0595,4.0285,4.0518,317049.0
2018-09-04 10:10:00,10.45,10.46,10.41,10.45,149719.0,4.0556,4.0595,4.0401,4.0556,149719.0
2018-09-04 10:15:00,10.45,10.49,10.44,10.47,338149.0,4.0556,4.0712,4.0518,4.0634,338149.0
2018-09-04 10:20:00,10.48,10.51,10.47,10.47,363331.0,4.0673,4.0789,4.0634,4.0634,363331.0
2018-09-04 10:25:00,10.47,10.48,10.46,10.46,119181.0,4.0634,4.0673,4.0595,4.0595,119181.0
2018-09-04 10:30:00,10.47,10.49,10.45,10.49,215592.0,4.0634,4.0712,4.0556,4.0712,215592.0
2018-09-04 10:35:00,10.49,10.49,10.45,10.47,132416.0,4.0712,4.0712,4.0556,4.0634,132416.0
2018-09-04 10:40:00,10.47,10.52,10.46,10.48,135264.0,4.0634,4.0828,4.0595,4.0673,135264.0
2018-09-04 10:45:00,10.48,10.5,10.45,10.5,131428.0,4.0673,4.0751,4.0556,4.0751,131428.0
2018-09-04 10:50:00,10.49,10.53,10.48,10.52,131561.0,4.0712,4.0867,4.0673,4.0828,131561.0
2018-09-04 10:55:00,10.53,10.56,10.52,10.54,224308.0,4.0867,4.0983,4.0828,4.0906,224308.0
2018-09-04 11:00:00,10.54,10.54,10.51,10.52,153915.0,4.0906,4.0906,4.0789,4.0828,153915.0
2018-09-04 11:05:00,10.51,10.51,10.46,10.48,255731.0,4.0789,4.0789,4.0595,4.0673,255731.0
2018-09-04 11:10:00,10.48,10.49,10.45,10.45,183308.0,4.0673,4.0712,4.0556,4.0556,183308.0
2018-09-04 11:15:00,10.45,10.49,10.45,10.48,154406.0,4.0556,4.0712,4.0556,4.0673,154406.0
2018-09-04 11:20:00,10.49,10.51,10.48,10.49,140017.0,4.0712,4.0789,4.0673,4.0712,140017.0
2018-09-04 11:25:00,10.49,10.5,10.46,10.49,174380.0,4.0712,4.0751,4.0595,4.0712,174380.0
2018-09-04 11:30:00,10.49,10.51,10.47,10.47,152867.0,4.0712,4.0789,4.0634,4.0634,152867.0
2018-09-04 11:35:00,10.48,10.49,10.45,10.47,108655.0,4.0673,4.0712,4.0556,4.0634,108655.0
2018-09-04 11:40:00,10.47,10.5,10.46,10.49,88653.0,4.0634,4.0751,4.0595,4.0712,88653.0
2018-09-04 11:45:00,10.49,10.5,10.48,10.5,97769.0,4.0712,4.0751,4.0673,4.0751,97769.0
2018-09-04 11:50:00,10.5,10.5,10.45,10.46,235806.0,4.0751,4.0751,4.0556,4.0595,235806.0
2018-09-04 11:55:00,10.46,10.47,10.45,10.46,79237.0,4.0595,4.0634,4.0556,4.0595,79237.0
2018-09-04 12:00:00,10.46,10.46,10.44,10.46,198519.0,4.0595,4.0595,4.0518,4.0595,198519.0
2018-09-04 12:05:00,10.45,10.47,10.45,10.46,56878.0,4.0556,4.0634,4.0556,4.0595,56878.0
2018-09-04 12:10:00,10.46,10.48,10.46,10.47,30559.0,4.0595,4.0673,4.0595,4.0634,30559.0
2018-09-04 12:15:00,10.47,10.5,10.47,10.5,82240.0,4.0634,4.0751,4.0634,4.0751,82240.0
2018-09-04 12:20:00,10.5,10.51,10.47,10.48,102795.0,4.0751,4.0789,4.0634,4.0673,102795.0
2018-09-04 12:25:00,10.48,10.49,10.47,10.48,65313.0,4.0673,4.0712,4.0634,4.0673,65313.0
2018-09-04 12:30:00,10.49,10.49,10.46,10.46,141464.0,4.0712,4.0712,4.0595,4.0595,141464.0
2018-09-04 12:35:00,10.47,10.47,10.45,10.46,13436.0,4.0634,4.0634,4.0556,4.0595,13436.0
2018-09-04 12:40:00,10.46,10.48,10.45,10.47,44904.0,4.0595,4.0673,4.0556,4.0634,44904.0
2018-09-04 12:45:00,10.47,10.48,10.46,10.47,29226.0,4.0634,4.0673,4.0595,4.0634,29226.0
2018-09-04 12:50:00,10.48,10.48,10.45,10.45,114594.0,4.0673,4.0673,4.0556,4.0556,114594.0
2018-09-04 12:55:00,10.46,10.46,10.44,10.45,60124.0,4.0595,4.0595,4.0518,4.0556,60124.0
2018-09-04 13:00:00,10.45,10.46,10.43,10.45,67401.0,4.0556,4.0595,4.0479,4.0556,67401.0
2018-09-04 13:05:00,10.45,10.46,10.45,10.46,39523.0,4.0556,4.0595,4.0556,4.0595,39523.0
2018-09-04 13:10:00,10.46,10.47,10.44,10.46,91337.0,4.0595,4.0634,4.0518,4.0595,91337.0
2018-09-04 13:15:00,10.46,10.47,10.44,10.45,46956.0,4.0595,4.0634,4.0518,4.0556,46956.0
2018-09-04 13:20:00,10.44,10.46,10.44,10.46,46165.0,4.0518,4.0595,4.0518,4.0595,46165.0
2018-09-04 13:25:00,10.46,10.47,10.45,10.45,43380.0,4.0595,4.0634,4.0556,4.0556,43380.0
2018-09-04 13:30:00,10.46,10.48,10.45,10.45,84459.0,4.0595,4.0673,4.0556,4.0556,84459.0
2018-09-04 13:35:00,10.46,10.47,10.45,10.45,72908.0,4.0595,4.0634,4.0556,4.0556,72908.0
2018-09-04 13:40:00,10.45,10.45,10.4,10.4,233709.0,4.0556,4.0556,4.0362,4.0362,233709.0
2018-09-04 13:45:00,10.41,10.43,10.4,10.43,66000.0,4.0401,4.0479,4.0362,4.0479,66000.0
2018-09-04 13:50:00,10.42,10.43,10.41,10.43,207507.0,4.044,4.0479,4.0401,4.0479,207507.0
2018-09-04 13:55:00,10.42,10.43,10.41,10.42,46765.0,4.044,4.0479,4.0401,4.044,46765.0
2018-09-04 14:00:00,10.42,10.44,10.41,10.44,143562.0,4.044,4.0518,4.0401,4.0518,143562.0
2018-09-04 14:05:00,10.44,10.44,10.41,10.43,108490.0,4.0518,4.0518,4.0401,4.0479,108490.0
2018-09-04 14:10:00,10.43,10.45,10.41,10.45,159602.0,4.0479,4.0556,4.0401,4.0556,159602.0
2018-09-04 14:15:00,10.45,10.5,10.44,10.48,378126.0,4.0556,4.0751,4.0518,4.0673,378126.0
2018-09-04 14:20:00,10.48,10.5,10.48,10.5,110520.0,4.0673,4.0751,4.0673,4.0751,110520.0
2018-09-04 14:25:00,10.5,10.51,10.48,10.5,263827.0,4.0751,4.0789,4.0673,4.0751,263827.0
2018-09-04 14:30:00,10.5,10.5,10.47,10.49,154299.0,4.0751,4.0751,4.0634,4.0712,154299.0
2018-09-04 14:35:00,10.49,10.5,10.48,10.49,198520.0,4.0712,4.0751,4.0673,4.0712,198520.0
2018-09-04 14:40:00,10.49,10.5,10.47,10.49,170657.0,4.0712,4.0751,4.0634,4.0712,170657.0
2018-09-04 14:45:00,10.5,10.5,10.46,10.47,145744.0,4.0751,4.0751,4.0595,4.0634,145744.0
2018-09-04 14:50:00,10.47,10.48,10.43,10.44,181351.0,4.0634,4.0673,4.0479,4.0518,181351.0
2018-09-04 14:55:00,10.43,10.45,10.43,10.43,151441.0,4.0479,4.0556,4.0479,4.0479,151441.0
2018-09-04 15:00:00,10.44,10.44,10.41,10.43,282887.0,4.0518,4.0518,4.0401,4.0479,282887.0
2018-09-04 15:05:00,10.43,10.44,10.42,10.43,99293.0,4.0479,4.0518,4.044,4.0479,99293.0
2018-09-04 15:10:00,10.43,10.43,10.41,10.42,135756.0,4.0479,4.0479,4.0401,4.044,135756.0
2018-09-04 15:15:00,10.42,10.43,10.39,10.41,269492.0,4.044,4.0479,4.0324,4.0401,269492.0
2018-09-04 15:20:00,10.41,10.41,10.38,10.4,257425.0,4.0401,4.0401,4.0285,4.0362,257425.0
2018-09-04 15:25:00,10.4,10.41,10.38,10.41,215508.0,4.0362,4.0401,4.0285,4.0401,215508.0
2018-09-04 15:30:00,10.41,10.43,10.4,10.43,155128.0,4.0401,4.0479,4.0362,4.0479,155128.0
2018-09-04 15:35:00,10.43,10.43,10.41,10.43,204205.0,4.0479,4.0479,4.0401,4.0479,204205.0
2018-09-04 15:40:00,10.43,10.44,10.42,10.43,390307.0,4.0479,4.0518,4.044,4.0479,390307.0
2018-09-04 15:45:00,10.43,10.43,10.42,10.43,232923.0,4.0479,4.0479,4.044,4.0479,232923.0
2018-09-04 15:50:00,10.43,10.43,10.41,10.41,294594.0,4.0479,4.0479,4.0401,4.0401,294594.0
2018-09-04 15:55:00,10.41,10.42,10.4,10.4,842557.0,4.0401,4.044,4.0362,4.0362,842557.0
2018-09-05 09:30:00,10.28,10.29,10.21,10.24,599639.0,3.9897,3.9936,3.9625,3.9741,599639.0
2018-09-05 09:35:00,10.24,10.26,10.21,10.23,290849.0,3.9741,3.9819,3.9625,3.9703,290849.0
2018-09-05 09:40:00,10.23,10.27,10.22,10.26,388271.0,3.9703,3.9858,3.9664,3.9819,388271.0
2018-09-05 09:45:00,10.26,10.36,10.24,10.35,530702.0,3.9819,4.0207,3.9741,4.0168,530702.0
2018-09-05 09:50:00,10.35,10.35,10.3,10.32,153424.0,4.0168,4.0168,3.9974,4.0052,153424.0
2018-09-05 09:55:00,10.33,10.34,10.3,10.31,268757.0,4.0091,4.013,3.9974,4.0013,268757.0
2018-09-05 10:00:00,10.3,10.32,10.24,10.26,234041.0,3.9974,4.0052,3.9741,3.9819,234041.0
2018-09-05 10:05:00,10.26,10.28,10.24,10.26,388635.0,3.9819,3.9897,3.9741,3.9819,388635.0
2018-09-05 10:10:00,10.26,10.27,10.21,10.21,300822.0,3.9819,3.9858,3.9625,3.9625,300822.0
2018-09-05 10:15:00,10.21,10.25,10.19,10.23,679745.0,3.9625,3.978,3.9547,3.9703,679745.0
2018-09-05 10:20:00,10.24,10.25,10.22,10.22,424307.0,3.9741,3.978,3.9664,3.9664,424307.0
2018-09-05 10:25:00,10.23,10.27,10.23,10.27,116582.0,3.9703,3.9858,3.9703,3.9858,116582.0
2018-09-05 10:30:00,10.27,10.3,10.24,10.28,189516.0,3.9858,3.9974,3.9741,3.9897,189516.0
2018-09-05 10:35:00,10.27,10.28,10.25,10.26,56824.0,3.9858,3.9897,3.978,3.9819,56824.0
2018-09-05 10:40:00,10.26,10.3,10.25,10.29,117986.0,3.9819,3.9974,3.978,3.9936,117986.0
2018-09-05 10:45:00,10.29,10.33,10.28,10.3,265592.0,3.9936,4.0091,3.9897,3.9974,265592.0
2018-09-05 10:50:00,10.29,10.33,10.29,10.33,203158.0,3.9936,4.0091,3.9936,4.0091,203158.0
2018-09-05 10:55:00,10.33,10.37,10.32,10.36,572635.0,4.0091,4.0246,4.0052,4.0207,572635.0
2018-09-05 11:00:00,10.36,10.4,10.35,10.37,250396.0,4.0207,4.0362,4.0168,4.0246,250396.0
2018-09-05 11:05:00,10.37,10.41,10.37,10.39,376234.0,4.0246,4.0401,4.0246,4.0324,376234.0
2018-09-05 11:10:00,10.39,10.46,10.39,10.44,285897.0,4.0324,4.0595,4.0324,4.0518,285897.0
2018-09-05 11:15:00,10.43,10.47,10.42,10.45,623897.0,4.0479,4.0634,4.044,4.0556,623897.0
2018-09-05 11:20:00,10.45,10.47,10.42,10.45,325323.0,4.0556,4.0634,4.044,4.0556,325323.0
2018-09-05 11:25:00,10.45,10.45,10.4,10.41,430608.0,4.0556,4.0556,4.0362,4.0401,430608.0
2018-09-05 11:30:00,10.42,10.46,10.39,10.44,445672.0,4.044,4.0595,4.0324,4.0518,445672.0
2018-09-05 11:35:00,10.44,10.45,10.43,10.45,69731.0,4.0518,4.0556,4.0479,4.0556,69731.0
2018-09-05 11:40:00,10.45,10.46,10.44,10.45,171611.0,4.0556,4.0595,4.0518,4.0556,171611.0
2018-09-05 11:45:00,10.45,10.46,10.42,10.45,142330.0,4.0556,4.0595,4.044,4.0556,142330.0
2018-09-05 11:50:00,10.45,10.5,10.44,10.5,241125.0,4.0556,4.0751,4.0518,4.0751,241125.0
2018-09-05 11:55:00,10.5,10.51,10.47,10.48,176031.0,4.0751,4.0789,4.0634,4.0673,176031.0
2018-09-05 12:00:00,10.48,10.52,10.47,10.52,235340.0,4.0673,4.0828,4.0634,4.0828,235340.0
2018-09-05 12:05:00,10.52,10.53,10.48,10.5,195031.0,4.0828,4.0867,4.0673,4.0751,195031.0
2018-09-05 12:10:00,10.5,10.52,10.49,10.51,85550.0,4.0751,4.0828,4.0712,4.0789,85550.0
2018-09-05 12:15:00,10.52,10.54,10.5,10.53,170250.0,4.0828,4.0906,4.0751,4.0867,170250.0
2018-09-05 12:20:00,10.53,10.54,10.52,10.54,64810.0,4.0867,4.0906,4.0828,4.0906,64810.0
2018-09-05 12:25:00,10.54,10.54,10.52,10.53,86977.0,4.0906,4.0906,4.0828,4.0867,86977.0
2018-09-05 12:30:00,10.53,10.58,10.52,10.57,246944.0,4.0867,4.1061,4.0828,4.1022,246944.0
2018-09-05 12:35:00,10.57,10.6,10.56,10.59,137607.0,4.1022,4.1139,4.0983,4.11,137607.0
2018-09-05 12:40:00,10.59,10.6,10.55,10.55,150620.0,4.11,4.1139,4.0945,4.0945,150620.0
2018-09-05 12:45:00,10.55,10.59,10.54,10.58,194806.0,4.0945,4.11,4.0906,4.1061,194806.0
2018-09-05 12:50:00,10.59,10.59,10.56,10.58,77194.0,4.11,4.11,4.0983,4.1061,77194.0
2018-09-05 12:55:00,10.58,10.58,10.53,10.53,138207.0,4.1061,4.1061,4.0867,4.0867,138207.0
2018-09-05 13:00:00,10.53,10.57,10.53,10.56,66261.0,4.0867,4.1022,4.0867,4.0983,66261.0
2018-09-05 13:05:00,10.55,10.57,10.54,10.57,79474.0,4.0945,4.1022,4.0906,4.1022,79474.0
2018-09-05 13:10:00,10.56,10.6,10.56,10.59,134802.0,4.0983,4.1139,4.0983,4.11,134802.0
2018-09-05 13:15:00,10.58,10.61,10.57,10.61,116316.0,4.1061,4.1177,4.1022,4.1177,116316.0
2018-09-05 13:20:00,10.61,10.65,10.59,10.6,328190.0,4.1177,4.1333,4.11,4.1139,328190.0
2018-09-05 13:25:00,10.6,10.61,10.59,10.6,65085.0,4.1139,4.1177,4.11,4.1139,65085.0
2018-09-05 13:30:00,10.6,10.62,10.57,10.58,142059.0,4.1139,4.1216,4.1022,4.1061,142059.0
2018-09-05 13:35:00,10.58,10.58,10.55,10.56,117845.0,4.1061,4.1061,4.0945,4.0983,117845.0
2018-09-05 13:40:00,10.55,10.57,10.55,10.55,129772.0,4.0945,4.1022,4.0945,4.0945,129772.0
2018-09-05 13:45:00,10.55,10.56,10.52,10.53,188539.0,4.0945,4.0983,4.0828,4.0867,188539.0
2018-09-05 13:50:00,10.53,10.53,10.51,10.53,191997.0,4.0867,4.0867,4.0789,4.0867,191997.0
2018-09-05 13:55:00,10.53,10.56,10.52,10.54,173928.0,4.0867,4.0983,4.0828,4.0906,173928.0
2018-09-05 14:00:00,10.54,10.56,10.53,10.53,148814.0,4.0906,4.0983,4.0867,4.0867,148814.0
2018-09-05 14:05:00,10.53,10.55,10.52,10.53,141418.0,4.0867,4.0945,4.0828,4.0867,141418.0
2018-09-05 14:10:00,10.53,10.55,10.52,10.55,128932.0,4.0867,4.0945,4.0828,4.0945,128932.0
2018-09-05 14:15:00,10.55,10.58,10.54,10.58,110203.0,4.0945,4.1061,4.0906,4.1061,110203.0
2018-09-05 14:20:00,10.58,10.58,10.54,10.56,175352.0,4.1061,4.1061,4.0906,4.0983,175352.0
2018-09-05 14:25:00,10.56,10.56,10.54,10.55,44781.0,4.0983,4.0983,4.0906,4.0945,44781.0
2018-09-05 14:30:00,10.55,10.58,10.54,10.58,77527.0,4.0945,4.1061,4.0906,4.1061,77527.0
2018-09-05 14:35:00,10.58,10.6,10.58,10.6,88521.0,4.1061,4.1139,4.1061,4.1139,88521.0
2018-09-05 14:40:00,10.6,10.6,10.58,10.59,381020.0,4.1139,4.1139,4.1061,4.11,381020.0
2018-09-05 14:45:00,10.59,10.59,10.57,10.58,142505.0,4.11,4.11,4.1022,4.1061,142505.0
2018-09-05 14:50:00,10.58,10.58,10.54,10.57,197633.0,4.1061,4.1061,4.0906,4.1022,197633.0
2018-09-05 14:55:00,10.57,10.6,10.55,10.59,116574.0,4.1022,4.1139,4.0945,4.11,116574.0
2018-09-05 15:00:00,10.58,10.61,10.57,10.61,139879.0,4.1061,4.1177,4.1022,4.1177,139879.0
2018-09-05 15:05:00,10.61,10.62,10.59,10.61,163062.0,4.1177,4.1216,4.11,4.1177,163062.0
2018-09-05 15:10:00,10.6,10.62,10.58,10.59,392530.0,4.1139,4.1216,4.1061,4.11,392530.0
2018-09-05 15:15:00,10.59,10.6,10.58,10.59,125725.0,4.11,4.1139,4.1061,4.11,125725.0
2018-09-05 15:20:00,10.6,10.61,10.57,10.6,231743.0,4.1139,4.1177,4.1022,4.1139,231743.0
2018-09-05 15:25:00,10.6,10.6,10.58,10.59,170988.0,4.1139,4.1139,4.1061,4.11,170988.0
2018-09-05 15:30:00,10.59,10.61,10.58,10.59,255301.0,4.11,4.1177,4.1061,4.11,255301.0
2018-09-05 15:35:00,10.59,10.6,10.58,10.59,136017.0,4.11,4.1139,4.1061,4.11,136017.0
2018-09-05 15:40:00,10.59,10.59,10.57,10.58,375695.0,4.11,4.11,4.1022,4.1061,375695.0
2018-09-05 15:45:00,10.59,10.59,10.57,10.59,348392.0,4.11,4.11,4.1022,4.11,348392.0
2018-09-05 15:50:00,10.59,10.59,10.57,10.57,538420.0,4.11,4.11,4.1022,4.1022,538420.0
2018-09-05 15:55:00,10.58,10.59,10.56,10.56,1048543.0,4.1061,4.11,4.0983,4.0983,1048543.0
2018-09-06 09:30:00,10.64,10.65,10.59,10.64,229879.0,4.1294,4.1333,4.11,4.1294,229879.0
2018-09-06 09:35:00,10.63,10.64,10.57,10.58,344645.0,4.1255,4.1294,4.1022,4.1061,344645.0
2018-09-06 09:40:00,10.58,10.61,10.54,10.6,446214.0,4.1061,4.1177,4.0906,4.1139,446214.0
2018-09-06 09:45:00,10.6,10.61,10.57,10.6,223708.0,4.1139,4.1177,4.1022,4.1139,223708.0
2018-09-06 09:50:00,10.6,10.65,10.59,10.61,538290.0,4.1139,4.1333,4.11,4.1177,538290.0
2018-09-06 09:55:00,10.61,10.67,10.6,10.66,508399.0,4.1177,4.141,4.1139,4.1371,508399.0
2018-09-06 10:00:00,10.66,10.67,10.59,10.61,255257.0,4.1371,4.141,4.11,4.1177,255257.0
2018-09-06 10:05:00,10.61,10.62,10.56,10.57,451349.0,4.1177,4.1216,4.0983,4.1022,451349.0
2018-09-06 10:10:00,10.57,10.6,10.53,10.54,278603.0,4.1022,4.1139,4.0867,4.0906,278603.0
2018-09-06 10:15:00,10.55,10.55,10.51,10.51,341869.0,4.0945,4.0945,4.0789,4.0789,341869.0
2018-09-06 10:20:00,10.51,10.54,10.5,10.54,183312.0,4.0789,4.0906,4.0751,4.0906,183312.0
2018-09-06 10:25:00,10.53,10.57,10.52,10.55,238464.0,4.0867,4.1022,4.0828,4.0945,238464.0
2018-09-06 10:30:00,10.54,10.57,10.5,10.51,175589.0,4.0906,4.1022,4.0751,4.0789,175589.0
2018-09-06 10:35:00,10.52,10.58,10.51,10.57,128514.0,4.0828,4.1061,4.0789,4.1022,128514.0
2018-09-06 10:40:00,10.57,10.59,10.54,10.57,319553.0,4.1022,4.11,4.0906,4.1022,319553.0
2018-09-06 10:45:00,10.57,10.57,10.47,10.47,163717.0,4.1022,4.1022,4.0634,4.0634,163717.0
2018-09-06 10:50:00,10.48,10.51,10.46,10.49,206106.0,4.0673,4.0789,4.0595,4.0712,206106.0
2018-09-06 10:55:00,10.49,10.5,10.45,10.47,74650.0,4.0712,4.0751,4.0556,4.0634,74650.0
2018-09-06 11:00:00,10.47,10.48,10.42,10.46,173500.0,4.0634,4.0673,4.044,4.0595,173500.0
2018-09-06 11:05:00,10.46,10.47,10.39,10.43,699567.0,4.0595,4.0634,4.0324,4.0479,699567.0
2018-09-06 11:10:00,10.43,10.46,10.4,10.44,346480.0,4.0479,4.0595,4.0362,4.0518,346480.0
2018-09-06 11:15:00,10.43,10.47,10.41,10.43,398455.0,4.0479,4.0634,4.0401,4.0479,398455.0
2018-09-06 11:20:00,10.42,10.48,10.4,10.46,341478.0,4.044,4.0673,4.0362,4.0595,341478.0
2018-09-06 11:25:00,10.46,10.5,10.45,10.48,280964.0,4.0595,4.0751,4.0556,4.0673,280964.0
2018-09-06 11:30:00,10.49,10.5,10.45,10.46,143367.0,4.0712,4.0751,4.0556,4.0595,143367.0
2018-09-06 11:35:00,10.46,10.48,10.44,10.46,189659.0,4.0595,4.0673,4.0518,4.0595,189659.0
2018-09-06 11:40:00,10.46,10.46,10.42,10.42,46423.0,4.0595,4.0595,4.044,4.044,46423.0
2018-09-06 11:45:00,10.42,10.48,10.42,10.47,54189.0,4.044,4.0673,4.044,4.0634,54189.0
2018-09-06 11:50:00,10.47,10.48,10.46,10.48,85388.0,4.0634,4.0673,4.0595,4.0673,85388.0
2018-09-06 11:55:00,10.47,10.48,10.45,10.46,149761.0,4.0634,4.0673,4.0556,4.0595,149761.0
2018-09-06 12:00:00,10.46,10.47,10.44,10.47,76663.0,4.0595,4.0634,4.0518,4.0634,76663.0
2018-09-06 12:05:00,10.46,10.47,10.44,10.46,56685.0,4.0595,4.0634,4.0518,4.0595,56685.0
2018-09-06 12:10:00,10.46,10.47,10.45,10.46,89141.0,4.0595,4.0634,4.0556,4.0595,89141.0
2018-09-06 12:15:00,10.45,10.47,10.45,10.47,39576.0,4.0556,4.0634,4.0556,4.0634,39576.0
2018-09-06 12:20:00,10.46,10.47,10.44,10.45,168912.0,4.0595,4.0634,4.0518,4.0556,168912.0
2018-09-06 12:25:00,10.45,10.47,10.44,10.46,47243.0,4.0556,4.0634,4.0518,4.0595,47243.0
2018-09-06 12:30:00,10.46,10.47,10.45,10.46,28189.0,4.0595,4.0634,4.0556,4.0595,28189.0
2018-09-06 12:35:00,10.46,10.48,10.45,10.48,99548.0,4.0595,4.0673,4.0556,4.0673,99548.0
2018-09-06 12:40:00,10.47,10.48,10.46,10.47,94356.0,4.0634,4.0673,4.0595,4.0634,94356.0
2018-09-06 12:45:00,10.47,10.49,10.47,10.48,119624.0,4.0634,4.0712,4.0634,4.0673,119624.0
2018-09-06 12:50:00,10.49,10.49,10.46,10.47,54865.0,4.0712,4.0712,4.0595,4.0634,54865.0
2018-09-06 12:55:00,10.47,10.48,10.45,10.46,104167.0,4.0634,4.0673,4.0556,4.0595,104167.0
2018-09-06 13:00:00,10.46,10.48,10.45,10.46,45791.0,4.0595,4.0673,4.0556,4.0595,45791.0
2018-09-06 13:05:00,10.46,10.48,10.45,10.47,182181.0,4.0595,4.0673,4.0556,4.0634,182181.0
2018-09-06 13:10:00,10.47,10.5,10.46,10.5,116292.0,4.0634,4.0751,4.0595,4.0751,116292.0
2018-09-06 13:15:00,10.5,10.54,10.5,10.54,127298.0,4.0751,4.0906,4.0751,4.0906,127298.0
2018-09-06 13:20:00,10.54,10.56,10.52,10.53,115023.0,4.0906,4.0983,4.0828,4.0867,115023.0
2018-09-06 13:25:00,10.53,10.55,10.52,10.53,165980.0,4.0867,4.0945,4.0828,4.0867,165980.0
2018-09-06 13:30:00,10.53,10.54,10.52,10.54,37046.0,4.0867,4.0906,4.0828,4.0906,37046.0
2018-09-06 13:35:00,10.54,10.57,10.54,10.55,70791.0,4.0906,4.1022,4.0906,4.0945,70791.0
2018-09-06 13:40:00,10.55,10.58,10.54,10.57,64929.0,4.0945,4.1061,4.0906,4.1022,64929.0
2018-09-06 13:45:00,10.57,10.57,10.54,10.55,78194.0,4.1022,4.1022,4.0906,4.0945,78194.0
2018-09-06 13:50:00,10.55,10.59,10.55,10.58,89042.0,4.0945,4.11,4.0945,4.1061,89042.0
2018-09-06 13:55:00,10.59,10.59,10.55,10.55,46858.0,4.11,4.11,4.0945,4.0945,46858.0
2018-09-06 14:00:00,10.55,10.57,10.54,10.55,61709.0,4.0945,4.1022,4.0906,4.0945,61709.0
2018-09-06 14:05:00,10.55,10.58,10.55,10.58,57967.0,4.0945,4.1061,4.0945,4.1061,57967.0
2018-09-06 14:10:00,10.58,10.58,10.55,10.57,87853.0,4.1061,4.1061,4.0945,4.1022,87853.0
2018-09-06 14:15:00,10.57,10.58,10.55,10.57,43527.0,4.1022,4.1061,4.0945,4.1022,43527.0
2018-09-06 14:20:00,10.57,10.58,10.56,10.57,189744.0,4.1022,4.1061,4.0983,4.1022,189744.0
2018-09-06 14:25:00,10.57,10.57,10.54,10.55,143017.0,4.1022,4.1022,4.0906,4.0945,143017.0
2018-09-06 14:30:00,10.56,10.57,10.54,10.56,134156.0,4.0983,4.1022,4.0906,4.0983,134156.0
2018-09-06 14:35:00,10.56,10.56,10.54,10.55,47578.0,4.0983,4.0983,4.0906,4.0945,47578.0
2018-09-06 14:40:00,10.54,10.56,10.53,10.54,122467.0,4.0906,4.0983,4.0867,4.0906,122467.0
2018-09-06 14:45:00,10.54,10.56,10.53,10.54,153078.0,4.0906,4.0983,4.0867,4.0906,153078.0
2018-09-06 14:50:00,10.54,10.54,10.53,10.54,90387.0,4.0906,4.0906,4.0867,4.0906,90387.0
2018-09-06 14:55:00,10.53,10.54,10.52,10.54,101235.0,4.0867,4.0906,4.0828,4.0906,101235.0
2018-09-06 15:00:00,10.54,10.55,10.53,10.54,37242.0,4.0906,4.0945,4.0867,4.0906,37242.0
2018-09-06 15:05:00,10.54,10.54,10.52,10.53,175072.0,4.0906,4.0906,4.0828,4.0867,175072.0
2018-09-06 15:10:00,10.53,10.61,10.5,10.61,557981.0,4.0867,4.1177,4.0751,4.1177,557981.0
2018-09-06 15:15:00,10.61,10.61,10.55,10.6,513436.0,4.1177,4.1177,4.0945,4.1139,513436.0
2018-09-06 15:20:00,10.6,10.68,10.57,10.6,770080.0,4.1139,4.1449,4.1022,4.1139,770080.0
2018-09-06 15:25:00,10.61,10.63,10.58,10.61,282761.0,4.1177,4.1255,4.1061,4.1177,282761.0
2018-09-06 15:30:00,10.61,10.65,10.59,10.64,356167.0,4.1177,4.1333,4.11,4.1294,356167.0
2018-09-06 15:35:00,10.64,10.69,10.64,10.65,587401.0,4.1294,4.1488,4.1294,4.1333,587401.0
2018-09-06 15:40:00,10.65,10.66,10.62,10.63,236457.0,4.1333,4.1371,4.1216,4.1255,236457.0
2018-09-06 15:45:00,10.64,10.68,10.62,10.68,652456.0,4.1294,4.1449,4.1216,4.1449,652456.0
2018-09-06 15:50:00,10.67,10.7,10.65,10.67,820550.0,4.141,4.1527,4.1333,4.141,820550.0
2018-09-06 15:55:00,10.67,10.67,10.63,10.63,1104493.0,4.141,4.141,4.1255,4.1255,1104493.0
2018-09-07 09:30:00,10.82,10.96,10.73,10.95,1128153.0,4.1992,4.2536,4.1643,4.2497,1128153.0
2018-09-07 09:35:00,10.95,11.03,10.91,10.97,1044208.0,4.2497,4.2807,4.2342,4.2575,1044208.0
2018-09-07 09:40:00,10.97,11.01,10.92,10.97,934193.0,4.2575,4.273,4.2381,4.2575,934193.0
2018-09-07 09:45:00,10.97,11.07,10.93,10.98,969571.0,4.2575,4.2963,4.2419,4.2613,969571.0
2018-09-07 09:50:00,10.98,11.04,10.96,10.98,510328.0,4.2613,4.2846,4.2536,4.2613,510328.0
2018-09-07 09:55:00,10.98,10.99,10.93,10.97,339147.0,4.2613,4.2652,4.2419,4.2575,339147.0
2018-09-07 10:00:00,10.97,11.1,10.95,11.1,625215.0,4.2575,4.3079,4.2497,4.3079,625215.0
2018-09-07 10:05:00,11.1,11.12,11.02,11.11,458688.0,4.3079,4.3157,4.2769,4.3118,458688.0
2018-09-07 10:10:00,11.11,11.12,11.04,11.06,310506.0,4.3118,4.3157,4.2846,4.2924,310506.0
2018-09-07 10:15:00,11.07,11.09,11.04,11.08,344745.0,4.2963,4.304,4.2846,4.3002,344745.0
2018-09-07 10:20:00,11.07,11.13,11.07,11.12,608455.0,4.2963,4.3196,4.2963,4.3157,608455.0
2018-09-07 10:25:00,11.12,11.13,11.06,11.07,294157.0,4.3157,4.3196,4.2924,4.2963,294157.0
2018-09-07 10:30:00,11.07,11.14,11.06,11.13,338826.0,4.2963,4.3234,4.2924,4.3196,338826.0
2018-09-07 10:35:00,11.13,11.15,11.08,11.11,201309.0,4.3196,4.3273,4.3002,4.3118,201309.0
2018-09-07 10:40:00,11.12,11.13,11.05,11.06,216603.0,4.3157,4.3196,4.2885,4.2924,216603.0
2018-09-07 10:45:00,11.06,11.1,11.05,11.08,239459.0,4.2924,4.3079,4.2885,4.3002,239459.0
2018-09-07 10:50:00,11.08,11.09,11.04,11.05,191790.0,4.3002,4.304,4.2846,4.2885,191790.0
2018-09-07 10:55:00,11.05,11.07,11.03,11.04,173362.0,4.2885,4.2963,4.2807,4.2846,173362.0
2018-09-07 11:00:00,11.04,11.05,10.99,11.02,216655.0,4.2846,4.2885,4.2652,4.2769,216655.0
2018-09-07 11:05:00,11.02,11.04,11.01,11.03,223820.0,4.2769,4.2846,4.273,4.2807,223820.0
2018-09-07 11:10:00,11.03,11.03,11.0,11.01,172746.0,4.2807,4.2807,4.2691,4.273,172746.0
2018-09-07 11:15:00,11.0,11.02,10.95,10.97,473778.0,4.2691,4.2769,4.2497,4.2575,473778.0
2018-09-07 11:20:00,10.98,10.98,10.93,10.93,273487.0,4.2613,4.2613,4.2419,4.2419,273487.0
2018-09-07 11:25:00,10.93,10.95,10.9,10.92,418590.0,4.2419,4.2497,4.2303,4.2381,418590.0
2018-09-07 11:30:00,10.92,10.96,10.9,10.94,378757.0,4.2381,4.2536,4.2303,4.2458,378757.0
2018-09-07 11:35:00,10.95,10.96,10.93,10.94,233148.0,4.2497,4.2536,4.2419,4.2458,233148.0
2018-09-07 11:40:00,10.95,10.98,10.94,10.96,219934.0,4.2497,4.2613,4.2458,4.2536,219934.0
2018-09-07 11:45:00,10.95,10.97,10.94,10.96,110571.0,4.2497,4.2575,4.2458,4.2536,110571.0
2018-09-07 11:50:00,10.96,10.97,10.94,10.97,146840.0,4.2536,4.2575,4.2458,4.2575,146840.0
2018-09-07 11:55:00,10.97,10.98,10.95,10.96,145841.0,4.2575,4.2613,4.2497,4.2536,145841.0
2018-09-07 12:00:00,10.96,10.97,10.95,10.96,90865.0,4.2536,4.2575,4.2497,4.2536,90865.0
2018-09-07 12:05:00,10.97,10.97,10.92,10.92,165871.0,4.2575,4.2575,4.2381,4.2381,165871.0
2018-09-07 12:10:00,10.93,10.98,10.91,10.97,229163.0,4.2419,4.2613,4.2342,4.2575,229163.0
2018-09-07 12:15:00,10.97,10.98,10.92,10.94,254423.0,4.2575,4.2613,4.2381,4.2458,254423.0
2018-09-07 12:20:00,10.93,10.96,10.92,10.94,524479.0,4.2419,4.2536,4.2381,4.2458,524479.0
2018-09-07 12:25:00,10.94,10.95,10.9,10.9,272723.0,4.2458,4.2497,4.2303,4.2303,272723.0
2018-09-07 12:30:00,10.91,10.91,10.87,10.87,208877.0,4.2342,4.2342,4.2186,4.2186,208877.0
2018-09-07 12:35:00,10.88,10.88,10.86,10.87,168361.0,4.2225,4.2225,4.2148,4.2186,168361.0
2018-09-07 12:40:00,10.87,10.87,10.83,10.87,325892.0,4.2186,4.2186,4.2031,4.2186,325892.0
2018-09-07 12:45:00,10.86,10.92,10.85,10.91,312583.0,4.2148,4.2381,4.2109,4.2342,312583.0
2018-09-07 12:50:00,10.91,10.95,10.91,10.93,266396.0,4.2342,4.2497,4.2342,4.2419,266396.0
2018-09-07 12:55:00,10.94,10.95,10.93,10.95,146432.0,4.2458,4.2497,4.2419,4.2497,146432.0
2018-09-07 13:00:00,10.94,10.95,10.93,10.95,56891.0,4.2458,4.2497,4.2419,4.2497,56891.0
2018-09-07 13:05:00,10.94,10.95,10.91,10.92,115399.0,4.2458,4.2497,4.2342,4.2381,115399.0
2018-09-07 13:10:00,10.92,10.93,10.88,10.88,96475.0,4.2381,4.2419,4.2225,4.2225,96475.0
2018-09-07 13:15:00,10.88,10.89,10.86,10.88,219460.0,4.2225,4.2264,4.2148,4.2225,219460.0
2018-09-07 13:20:00,10.88,10.89,10.86,10.88,80030.0,4.2225,4.2264,4.2148,4.2225,80030.0
2018-09-07 13:25:00,10.88,10.9,10.88,10.9,57422.0,4.2225,4.2303,4.2225,4.2303,57422.0
2018-09-07 13:30:00,10.9,10.91,10.89,10.91,112584.0,4.2303,4.2342,4.2264,4.2342,112584.0
2018-09-07 13:35:00,10.91,10.92,10.9,10.91,91029.0,4.2342,4.2381,4.2303,4.2342,91029.0
2018-09-07 13:40:00,10.9,10.92,10.9,10.92,54964.0,4.2303,4.2381,4.2303,4.2381,54964.0
2018-09-07 13:45:00,10.91,10.94,10.9,10.91,102440.0,4.2342,4.2458,4.2303,4.2342,102440.0
2018-09-07 13:50:00,10.91,10.93,10.89,10.92,172364.0,4.2342,4.2419,4.2264,4.2381,172364.0
2018-09-07 13:55:00,10.93,10.94,10.92,10.94,138648.0,4.2419,4.2458,4.2381,4.2458,138648.0
2018-09-07 14:00:00,10.94,10.96,10.93,10.96,137712.0,4.2458,4.2536,4.2419,4.2536,137712.0
2018-09-07 14:05:00,10.96,10.96,10.95,10.96,50209.0,4.2536,4.2536,4.2497,4.2536,50209.0
2018-09-07 14:10:00,10.96,10.97,10.95,10.96,218923.0,4.2536,4.2575,4.2497,4.2536,218923.0
2018-09-07 14:15:00,10.96,10.97,10.94,10.96,177577.0,4.2536,4.2575,4.2458,4.2536,177577.0
2018-09-07 14:20:00,10.96,10.99,10.96,10.99,169239.0,4.2536,4.2652,4.2536,4.2652,169239.0
2018-09-07 14:25:00,10.99,11.01,10.98,11.01,372908.0,4.2652,4.273,4.2613,4.273,372908.0
2018-09-07 14:30:00,11.01,11.01,10.99,11.0,155925.0,4.273,4.273,4.2652,4.2691,155925.0
2018-09-07 14:35:00,11.0,11.0,10.99,11.0,47723.0,4.2691,4.2691,4.2652,4.2691,47723.0
2018-09-07 14:40:00,11.0,11.01,10.99,11.01,152050.0,4.2691,4.273,4.2652,4.273,152050.0
2018-09-07 14:45:00,11.0,11.02,10.99,11.01,98390.0,4.2691,4.2769,4.2652,4.273,98390.0
2018-09-07 14:50:00,11.01,11.02,11.0,11.02,71645.0,4.273,4.2769,4.2691,4.2769,71645.0
2018-09-07 14:55:00,11.02,11.03,11.01,11.02,65896.0,4.2769,4.2807,4.273,4.2769,65896.0
2018-09-07 15:00:00,11.02,11.06,11.02,11.05,224404.0,4.2769,4.2924,4.2769,4.2885,224404.0
2018-09-07 15:05:00,11.05,11.06,11.04,11.05,160436.0,4.2885,4.2924,4.2846,4.2885,160436.0
2018-09-07 15:10:00,11.04,11.07,11.04,11.07,199520.0,4.2846,4.2963,4.2846,4.2963,199520.0
2018-09-07 15:15:00,11.07,11.07,11.05,11.05,117691.0,4.2963,4.2963,4.2885,4.2885,117691.0
2018-09-07 15:20:00,11.05,11.06,11.04,11.05,297161.0,4.2885,4.2924,4.2846,4.2885,297161.0
2018-09-07 15:25:00,11.05,11.07,11.05,11.07,121721.0,4.2885,4.2963,4.2885,4.2963,121721.0
2018-09-07 15:30:00,11.06,11.09,11.05,11.09,257141.0,4.2924,4.304,4.2885,4.304,257141.0
2018-09-07 15:35:00,11.09,11.09,11.05,11.05,380499.0,4.304,4.304,4.2885,4.2885,380499.0
2018-09-07 15:40:00,11.05,11.06,11.03,11.04,456647.0,4.2885,4.2924,4.2807,4.2846,456647.0
2018-09-07 15:45:00,11.04,11.05,11.03,11.04,326053.0,4.2846,4.2885,4.2807,4.2846,326053.0
2018-09-07 15:50:00,11.04,11.04,11.03,11.04,297852.0,4.2846,4.2846,4.2807,4.2846,297852.0
2018-09-07 15:55:00,11.04,11.05,11.02,11.04,1326482.0,4.2846,4.2885,4.2769,4.2846,1326482.0
2018-09-10 09:30:00,10.89,10.98,10.89,10.98,877477.0,4.2264,4.2613,4.2264,4.2613,877477.0
2018-09-10 09:35:00,10.97,11.04,10.96,11.0,425291.0,4.2575,4.2846,4.2536,4.2691,425291.0
2018-09-10 09:40:00,11.01,11.04,11.0,11.02,736321.0,4.273,4.2846,4.2691,4.2769,736321.0
2018-09-10 09:45:00,11.02,11.07,11.01,11.07,879396.0,4.2769,4.2963,4.273,4.2963,879396.0
2018-09-10 09:50:00,11.07,11.08,10.98,11.02,277251.0,4.2963,4.3002,4.2613,4.2769,277251.0
2018-09-10 09:55:00,11.02,11.02,10.96,11.0,284836.0,4.2769,4.2769,4.2536,4.2691,284836.0
2018-09-10 10:00:00,10.99,11.0,10.94,10.95,180541.0,4.2652,4.2691,4.2458,4.2497,180541.0
2018-09-10 10:05:00,10.95,10.95,10.88,10.91,392916.0,4.2497,4.2497,4.2225,4.2342,392916.0
2018-09-10 10:10:00,10.9,10.97,10.89,10.96,455605.0,4.2303,4.2575,4.2264,4.2536,455605.0
2018-09-10 10:15:00,10.96,10.99,10.94,10.99,147833.0,4.2536,4.2652,4.2458,4.2652,147833.0
2018-09-10 10:20:00,10.99,11.0,10.96,10.96,106738.0,4.2652,4.2691,4.2536,4.2536,106738.0
2018-09-10 10:25:00,10.96,10.99,10.95,10.96,173810.0,4.2536,4.2652,4.2497,4.2536,173810.0
2018-09-10 10:30:00,10.97,11.0,10.96,10.97,305652.0,4.2575,4.2691,4.2536,4.2575,305652.0
2018-09-10 10:35:00,10.97,10.98,10.94,10.94,736977.0,4.2575,4.2613,4.2458,4.2458,736977.0
2018-09-10 10:40:00,10.94,10.95,10.91,10.91,232496.0,4.2458,4.2497,4.2342,4.2342,232496.0
2018-09-10 10:45:00,10.91,10.94,10.9,10.91,154470.0,4.2342,4.2458,4.2303,4.2342,154470.0
2018-09-10 10:50:00,10.91,10.91,10.88,10.91,190281.0,4.2342,4.2342,4.2225,4.2342,190281.0
2018-09-10 10:55:00,10.91,10.91,10.86,10.88,91645.0,4.2342,4.2342,4.2148,4.2225,91645.0
2018-09-10 11:00:00,10.88,10.88,10.8,10.83,770653.0,4.2225,4.2225,4.1915,4.2031,770653.0
2018-09-10 11:05:00,10.83,10.84,10.81,10.83,192545.0,4.2031,4.207,4.1954,4.2031,192545.0
2018-09-10 11:10:00,10.82,10.84,10.81,10.81,108770.0,4.1992,4.207,4.1954,4.1954,108770.0
2018-09-10 11:15:00,10.82,10.83,10.79,10.81,268171.0,4.1992,4.2031,4.1876,4.1954,268171.0
2018-09-10 11:20:00,10.81,10.81,10.79,10.8,108400.0,4.1954,4.1954,4.1876,4.1915,108400.0
2018-09-10 11:25:00,10.8,10.81,10.77,10.79,371971.0,4.1915,4.1954,4.1798,4.1876,371971.0
2018-09-10 11:30:00,10.8,10.84,10.79,10.84,567998.0,4.1915,4.207,4.1876,4.207,567998.0
2018-09-10 11:35:00,10.83,10.86,10.82,10.86,454797.0,4.2031,4.2148,4.1992,4.2148,454797.0
2018-09-10 11:40:00,10.86,10.92,10.85,10.91,290988.0,4.2148,4.2381,4.2109,4.2342,290988.0
2018-09-10 11:45:00,10.91,10.94,10.9,10.93,258520.0,4.2342,4.2458,4.2303,4.2419,258520.0
2018-09-10 11:50:00,10.93,10.93,10.89,10.9,123779.0,4.2419,4.2419,4.2264,4.2303,123779.0
2018-09-10 11:55:00,10.89,10.9,10.88,10.9,99591.0,4.2264,4.2303,4.2225,4.2303,99591.0
2018-09-10 12:00:00,10.89,10.9,10.86,10.89,195333.0,4.2264,4.2303,4.2148,4.2264,195333.0
2018-09-10 12:05:00,10.89,10.93,10.89,10.92,155902.0,4.2264,4.2419,4.2264,4.2381,155902.0
2018-09-10 12:10:00,10.92,10.93,10.91,10.92,105309.0,4.2381,4.2419,4.2342,4.2381,105309.0
2018-09-10 12:15:00,10.91,10.96,10.91,10.93,261120.0,4.2342,4.2536,4.2342,4.2419,261120.0
2018-09-10 12:20:00,10.93,10.95,10.91,10.94,146614.0,4.2419,4.2497,4.2342,4.2458,146614.0
2018-09-10 12:25:00,10.94,10.95,10.92,10.95,84074.0,4.2458,4.2497,4.2381,4.2497,84074.0
2018-09-10 12:30:00,10.94,10.97,10.94,10.96,148983.0,4.2458,4.2575,4.2458,4.2536,148983.0
2018-09-10 12:35:00,10.96,10.99,10.95,10.99,239029.0,4.2536,4.2652,4.2497,4.2652,239029.0
2018-09-10 12:40:00,10.99,11.0,10.94,10.95,274388.0,4.2652,4.2691,4.2458,4.2497,274388.0
2018-09-10 12:45:00,10.96,10.98,10.95,10.97,202362.0,4.2536,4.2613,4.2497,4.2575,202362.0
2018-09-10 12:50:00,10.96,10.97,10.95,10.96,31273.0,4.2536,4.2575,4.2497,4.2536,31273.0
2018-09-10 12:55:00,10.96,10.99,10.95,10.97,300599.0,4.2536,4.2652,4.2497,4.2575,300599.0
2018-09-10 13:00:00,10.96,10.98,10.94,10.95,119709.0,4.2536,4.2613,4.2458,4.2497,119709.0
2018-09-10 13:05:00,10.95,10.95,10.94,10.95,54184.0,4.2497,4.2497,4.2458,4.2497,54184.0
2018-09-10 13:10:00,10.95,10.97,10.94,10.95,121104.0,4.2497,4.2575,4.2458,4.2497,121104.0
2018-09-10 13:15:00,10.96,10.97,10.95,10.96,143832.0,4.2536,4.2575,4.2497,4.2536,143832.0
2018-09-10 13:20:00,10.96,10.98,10.95,10.98,125543.0,4.2536,4.2613,4.2497,4.2613,125543.0
2018-09-10 13:25:00,10.97,10.98,10.95,10.95,140688.0,4.2575,4.2613,4.2497,4.2497,140688.0
2018-09-10 13:30:00,10.95,10.96,10.93,10.93,107993.0,4.2497,4.2536,4.2419,4.2419,107993.0
2018-09-10 13:35:00,10.94,10.94,10.91,10.94,215015.0,4.2458,4.2458,4.2342,4.2458,215015.0
2018-09-10 13:40:00,10.94,10.94,10.89,10.91,196208.0,4.2458,4.2458,4.2264,4.2342,196208.0
2018-09-10 13:45:00,10.91,10.92,10.88,10.9,164232.0,4.2342,4.2381,4.2225,4.2303,164232.0
2018-09-10 13:50:00,10.89,10.9,10.88,10.88,91346.0,4.2264,4.2303,4.2225,4.2225,91346.0
2018-09-10 13:55:00,10.88,10.9,10.88,10.88,134638.0,4.2225,4.2303,4.2225,4.2225,134638.0
2018-09-10 14:00:00,10.88,10.89,10.84,10.87,349638.0,4.2225,4.2264,4.207,4.2186,349638.0
2018-09-10 14:05:00,10.87,10.88,10.85,10.88,226773.0,4.2186,4.2225,4.2109,4.2225,226773.0
2018-09-10 14:10:00,10.88,10.9,10.87,10.88,121989.0,4.2225,4.2303,4.2186,4.2225,121989.0
2018-09-10 14:15:00,10.89,10.91,10.88,10.9,176322.0,4.2264,4.2342,4.2225,4.2303,176322.0
2018-09-10 14:20:00,10.9,10.9,10.88,10.9,146752.0,4.2303,4.2303,4.2225,4.2303,146752.0
2018-09-10 14:25:00,10.89,10.9,10.88,10.9,94953.0,4.2264,4.2303,4.2225,4.2303,94953.0
2018-09-10 14:30:00,10.9,10.91,10.88,10.91,133185.0,4.2303,4.2342,4.2225,4.2342,133185.0
2018-09-10 14:35:00,10.91,10.96,10.9,10.95,195384.0,4.2342,4.2536,4.2303,4.2497,195384.0
2018-09-10 14:40:00,10.95,10.97,10.94,10.96,148552.0,4.2497,4.2575,4.2458,4.2536,148552.0
2018-09-10 14:45:00,10.96,10.98,10.95,10.96,105906.0,4.2536,4.2613,4.2497,4.2536,105906.0
2018-09-10 14:50:00,10.96,10.99,10.95,10.97,240886.0,4.2536,4.2652,4.2497,4.2575,240886.0
2018-09-10 14:55:00,10.97,10.99,10.95,10.96,228229.0,4.2575,4.2652,4.2497,4.2536,228229.0
2018-09-10 15:00:00,10.97,10.98,10.95,10.98,115072.0,4.2575,4.2613,4.2497,4.2613,115072.0
2018-09-10 15:05:00,10.98,10.99,10.96,10.96,97281.0,4.2613,4.2652,4.2536,4.2536,97281.0
2018-09-10 15:10:00,10.96,10.97,10.94,10.94,131787.0,4.2536,4.2575,4.2458,4.2458,131787.0
2018-09-10 15:15:00,10.94,10.96,10.94,10.95,95637.0,4.2458,4.2536,4.2458,4.2497,95637.0
2018-09-10 15:20:00,10.96,10.96,10.93,10.93,123368.0,4.2536,4.2536,4.2419,4.2419,123368.0
2018-09-10 15:25:00,10.94,10.94,10.91,10.92,139053.0,4.2458,4.2458,4.2342,4.2381,139053.0
2018-09-10 15:30:00,10.92,10.92,10.91,10.92,77833.0,4.2381,4.2381,4.2342,4.2381,77833.0
2018-09-10 15:35:00,10.91,10.92,10.9,10.92,339183.0,4.2342,4.2381,4.2303,4.2381,339183.0
2018-09-10 15:40:00,10.92,10.92,10.88,10.88,335056.0,4.2381,4.2381,4.2225,4.2225,335056.0
2018-09-10 15:45:00,10.88,10.9,10.87,10.88,362648.0,4.2225,4.2303,4.2186,4.2225,362648.0
2018-09-10 15:50:00,10.89,10.89,10.88,10.89,266579.0,4.2264,4.2264,4.2225,4.2264,266579.0
2018-09-10 15:55:00,10.88,10.89,10.88,10.88,888137.0,4.2225,4.2264,4.2225,4.2225,888137.0
2018-09-11 09:30:00,10.45,10.54,10.44,10.52,1090422.0,4.0556,4.0906,4.0518,4.0828,1090422.0
2018-09-11 09:35:00,10.53,10.61,10.5,10.59,1489359.0,4.0867,4.1177,4.0751,4.11,1489359.0
2018-09-11 09:40:00,10.59,10.59,10.54,10.59,1150099.0,4.11,4.11,4.0906,4.11,1150099.0
2018-09-11 09:45:00,10.59,10.62,10.53,10.53,649506.0,4.11,4.1216,4.0867,4.0867,649506.0
2018-09-11 09:50:00,10.54,10.54,10.49,10.52,529130.0,4.0906,4.0906,4.0712,4.0828,529130.0
2018-09-11 09:55:00,10.52,10.53,10.48,10.52,330726.0,4.0828,4.0867,4.0673,4.0828,330726.0
2018-09-11 10:00:00,10.53,10.55,10.48,10.49,313581.0,4.0867,4.0945,4.0673,4.0712,313581.0
2018-09-11 10:05:00,10.49,10.53,10.48,10.51,258457.0,4.0712,4.0867,4.0673,4.0789,258457.0
2018-09-11 10:10:00,10.52,10.52,10.47,10.51,385504.0,4.0828,4.0828,4.0634,4.0789,385504.0
2018-09-11 10:15:00,10.51,10.53,10.49,10.5,127895.0,4.0789,4.0867,4.0712,4.0751,127895.0
2018-09-11 10:20:00,10.5,10.52,10.48,10.51,311369.0,4.0751,4.0828,4.0673,4.0789,311369.0
2018-09-11 10:25:00,10.51,10.53,10.45,10.46,518928.0,4.0789,4.0867,4.0556,4.0595,518928.0
2018-09-11 10:30:00,10.46,10.47,10.41,10.43,409083.0,4.0595,4.0634,4.0401,4.0479,409083.0
2018-09-11 10:35:00,10.42,10.45,10.37,10.37,1121859.0,4.044,4.0556,4.0246,4.0246,1121859.0
2018-09-11 10:40:00,10.37,10.4,10.34,10.36,440308.0,4.0246,4.0362,4.013,4.0207,440308.0
2018-09-11 10:45:00,10.36,10.4,10.35,10.39,332213.0,4.0207,4.0362,4.0168,4.0324,332213.0
2018-09-11 10:50:00,10.4,10.41,10.34,10.35,504868.0,4.0362,4.0401,4.013,4.0168,504868.0
2018-09-11 10:55:00,10.35,10.37,10.31,10.32,700384.0,4.0168,4.0246,4.0013,4.0052,700384.0
2018-09-11 11:00:00,10.32,10.38,10.32,10.37,479659.0,4.0052,4.0285,4.0052,4.0246,479659.0
2018-09-11 11:05:00,10.38,10.39,10.32,10.34,239830.0,4.0285,4.0324,4.0052,4.013,239830.0
2018-09-11 11:10:00,10.34,10.36,10.32,10.34,225964.0,4.013,4.0207,4.0052,4.013,225964.0
2018-09-11 11:15:00,10.35,10.36,10.33,10.35,181403.0,4.0168,4.0207,4.0091,4.0168,181403.0
2018-09-11 11:20:00,10.34,10.39,10.34,10.36,171600.0,4.013,4.0324,4.013,4.0207,171600.0
2018-09-11 11:25:00,10.36,10.42,10.35,10.41,755136.0,4.0207,4.044,4.0168,4.0401,755136.0
2018-09-11 11:30:00,10.42,10.43,10.39,10.4,274358.0,4.044,4.0479,4.0324,4.0362,274358.0
2018-09-11 11:35:00,10.4,10.41,10.37,10.38,290698.0,4.0362,4.0401,4.0246,4.0285,290698.0
2018-09-11 11:40:00,10.37,10.4,10.37,10.38,102026.0,4.0246,4.0362,4.0246,4.0285,102026.0
2018-09-11 11:45:00,10.38,10.39,10.34,10.36,338883.0,4.0285,4.0324,4.013,4.0207,338883.0
2018-09-11 11:50:00,10.36,10.41,10.35,10.4,157068.0,4.0207,4.0401,4.0168,4.0362,157068.0
2018-09-11 11:55:00,10.4,10.45,10.39,10.44,362640.0,4.0362,4.0556,4.0324,4.0518,362640.0
2018-09-11 12:00:00,10.45,10.46,10.43,10.45,403025.0,4.0556,4.0595,4.0479,4.0556,403025.0
2018-09-11 12:05:00,10.45,10.48,10.43,10.46,244418.0,4.0556,4.0673,4.0479,4.0595,244418.0
2018-09-11 12:10:00,10.46,10.49,10.43,10.46,331419.0,4.0595,4.0712,4.0479,4.0595,331419.0
2018-09-11 12:15:00,10.46,10.47,10.45,10.46,161253.0,4.0595,4.0634,4.0556,4.0595,161253.0
2018-09-11 12:20:00,10.47,10.49,10.46,10.49,128264.0,4.0634,4.0712,4.0595,4.0712,128264.0
2018-09-11 12:25:00,10.48,10.5,10.47,10.49,241405.0,4.0673,4.0751,4.0634,4.0712,241405.0
2018-09-11 12:30:00,10.49,10.5,10.47,10.5,71517.0,4.0712,4.0751,4.0634,4.0751,71517.0
2018-09-11 12:35:00,10.5,10.5,10.49,10.5,26030.0,4.0751,4.0751,4.0712,4.0751,26030.0
2018-09-11 12:40:00,10.5,10.5,10.46,10.48,210075.0,4.0751,4.0751,4.0595,4.0673,210075.0
2018-09-11 12:45:00,10.47,10.48,10.45,10.46,103054.0,4.0634,4.0673,4.0556,4.0595,103054.0
2018-09-11 12:50:00,10.45,10.47,10.44,10.45,121208.0,4.0556,4.0634,4.0518,4.0556,121208.0
2018-09-11 12:55:00,10.45,10.46,10.43,10.45,79231.0,4.0556,4.0595,4.0479,4.0556,79231.0
2018-09-11 13:00:00,10.45,10.48,10.45,10.46,113223.0,4.0556,4.0673,4.0556,4.0595,113223.0
2018-09-11 13:05:00,10.46,10.48,10.45,10.47,148037.0,4.0595,4.0673,4.0556,4.0634,148037.0
2018-09-11 13:10:00,10.47,10.49,10.45,10.46,219196.0,4.0634,4.0712,4.0556,4.0595,219196.0
2018-09-11 13:15:00,10.46,10.49,10.45,10.48,146850.0,4.0595,4.0712,4.0556,4.0673,146850.0
2018-09-11 13:20:00,10.47,10.48,10.44,10.46,123460.0,4.0634,4.0673,4.0518,4.0595,123460.0
2018-09-11 13:25:00,10.46,10.46,10.43,10.43,116022.0,4.0595,4.0595,4.0479,4.0479,116022.0
2018-09-11 13:30:00,10.43,10.45,10.43,10.45,95744.0,4.0479,4.0556,4.0479,4.0556,95744.0
2018-09-11 13:35:00,10.44,10.47,10.44,10.45,197573.0,4.0518,4.0634,4.0518,4.0556,197573.0
2018-09-11 13:40:00,10.45,10.46,10.41,10.42,174044.0,4.0556,4.0595,4.0401,4.044,174044.0
2018-09-11 13:45:00,10.42,10.42,10.39,10.41,194176.0,4.044,4.044,4.0324,4.0401,194176.0
2018-09-11 13:50:00,10.41,10.42,10.39,10.41,178414.0,4.0401,4.044,4.0324,4.0401,178414.0
2018-09-11 13:55:00,10.41,10.44,10.4,10.42,160472.0,4.0401,4.0518,4.0362,4.044,160472.0
2018-09-11 14:00:00,10.42,10.43,10.41,10.42,146901.0,4.044,4.0479,4.0401,4.044,146901.0
2018-09-11 14:05:00,10.41,10.42,10.4,10.42,110562.0,4.0401,4.044,4.0362,4.044,110562.0
2018-09-11 14:10:00,10.42,10.43,10.41,10.43,59939.0,4.044,4.0479,4.0401,4.0479,59939.0
2018-09-11 14:15:00,10.42,10.45,10.42,10.44,106605.0,4.044,4.0556,4.044,4.0518,106605.0
2018-09-11 14:20:00,10.43,10.46,10.43,10.45,84587.0,4.0479,4.0595,4.0479,4.0556,84587.0
2018-09-11 14:25:00,10.45,10.47,10.44,10.46,139940.0,4.0556,4.0634,4.0518,4.0595,139940.0
2018-09-11 14:30:00,10.45,10.46,10.43,10.45,103908.0,4.0556,4.0595,4.0479,4.0556,103908.0
2018-09-11 14:35:00,10.45,10.45,10.43,10.43,73378.0,4.0556,4.0556,4.0479,4.0479,73378.0
2018-09-11 14:40:00,10.43,10.44,10.41,10.43,345035.0,4.0479,4.0518,4.0401,4.0479,345035.0
2018-09-11 14:45:00,10.43,10.44,10.42,10.43,208876.0,4.0479,4.0518,4.044,4.0479,208876.0
2018-09-11 14:50:00,10.42,10.45,10.42,10.44,403845.0,4.044,4.0556,4.044,4.0518,403845.0
2018-09-11 14:55:00,10.44,10.45,10.42,10.42,145668.0,4.0518,4.0556,4.044,4.044,145668.0
2018-09-11 15:00:00,10.42,10.46,10.42,10.46,188362.0,4.044,4.0595,4.044,4.0595,188362.0
2018-09-11 15:05:00,10.46,10.47,10.45,10.46,179251.0,4.0595,4.0634,4.0556,4.0595,179251.0
2018-09-11 15:10:00,10.47,10.48,10.46,10.46,194743.0,4.0634,4.0673,4.0595,4.0595,194743.0
2018-09-11 15:15:00,10.46,10.47,10.43,10.45,315227.0,4.0595,4.0634,4.0479,4.0556,315227.0
2018-09-11 15:20:00,10.45,10.46,10.43,10.44,171308.0,4.0556,4.0595,4.0479,4.0518,171308.0
2018-09-11 15:25:00,10.45,10.46,10.43,10.44,357723.0,4.0556,4.0595,4.0479,4.0518,357723.0
2018-09-11 15:30:00,10.44,10.44,10.41,10.42,262429.0,4.0518,4.0518,4.0401,4.044,262429.0
2018-09-11 15:35:00,10.42,10.43,10.41,10.42,350649.0,4.044,4.0479,4.0401,4.044,350649.0
2018-09-11 15:40:00,10.41,10.44,10.41,10.43,298826.0,4.0401,4.0518,4.0401,4.0479,298826.0
2018-09-11 15:45:00,10.43,10.46,10.42,10.45,412855.0,4.0479,4.0595,4.044,4.0556,412855.0
2018-09-11 15:50:00,10.45,10.47,10.44,10.45,574286.0,4.0556,4.0634,4.0518,4.0556,574286.0
2018-09-11 15:55:00,10.45,10.46,10.44,10.45,1225435.0,4.0556,4.0595,4.0518,4.0556,1225435.0
2018-09-12 09:30:00,10.65,10.68,10.63,10.63,211951.0,4.1333,4.1449,4.1255,4.1255,211951.0
2018-09-12 09:35:00,10.63,10.63,10.58,10.61,272157.0,4.1255,4.1255,4.1061,4.1177,272157.0
2018-09-12 09:40:00,10.62,10.64,10.58,10.63,376433.0,4.1216,4.1294,4.1061,4.1255,376433.0
2018-09-12 09:45:00,10.63,10.68,10.63,10.64,234607.0,4.1255,4.1449,4.1255,4.1294,234607.0
2018-09-12 09:50:00,10.64,10.66,10.62,10.64,164096.0,4.1294,4.1371,4.1216,4.1294,164096.0
2018-09-12 09:55:00,10.64,10.66,10.63,10.65,114305.0,4.1294,4.1371,4.1255,4.1333,114305.0
2018-09-12 10:00:00,10.65,10.67,10.64,10.65,197275.0,4.1333,4.141,4.1294,4.1333,197275.0
2018-09-12 10:05:00,10.65,10.66,10.61,10.63,342786.0,4.1333,4.1371,4.1177,4.1255,342786.0
2018-09-12 10:10:00,10.63,10.63,10.58,10.62,176690.0,4.1255,4.1255,4.1061,4.1216,176690.0
2018-09-12 10:15:00,10.62,10.63,10.59,10.6,107105.0,4.1216,4.1255,4.11,4.1139,107105.0
2018-09-12 10:20:00,10.61,10.61,10.56,10.56,146778.0,4.1177,4.1177,4.0983,4.0983,146778.0
2018-09-12 10:25:00,10.57,10.59,10.55,10.58,129803.0,4.1022,4.11,4.0945,4.1061,129803.0
2018-09-12 10:30:00,10.57,10.6,10.55,10.58,121699.0,4.1022,4.1139,4.0945,4.1061,121699.0
2018-09-12 10:35:00,10.58,10.59,10.54,10.55,239701.0,4.1061,4.11,4.0906,4.0945,239701.0
2018-09-12 10:40:00,10.55,10.58,10.55,10.55,124067.0,4.0945,4.1061,4.0945,4.0945,124067.0
2018-09-12 10:45:00,10.56,10.57,10.53,10.55,120273.0,4.0983,4.1022,4.0867,4.0945,120273.0
2018-09-12 10:50:00,10.55,10.6,10.55,10.59,180654.0,4.0945,4.1139,4.0945,4.11,180654.0
2018-09-12 10:55:00,10.59,10.62,10.59,10.6,345014.0,4.11,4.1216,4.11,4.1139,345014.0
2018-09-12 11:00:00,10.61,10.62,10.57,10.61,147428.0,4.1177,4.1216,4.1022,4.1177,147428.0
2018-09-12 11:05:00,10.6,10.62,10.57,10.57,157367.0,4.1139,4.1216,4.1022,4.1022,157367.0
2018-09-12 11:10:00,10.57,10.63,10.56,10.61,270215.0,4.1022,4.1255,4.0983,4.1177,270215.0
2018-09-12 11:15:00,10.61,10.66,10.61,10.66,371364.0,4.1177,4.1371,4.1177,4.1371,371364.0
2018-09-12 11:20:00,10.65,10.67,10.63,10.66,276585.0,4.1333,4.141,4.1255,4.1371,276585.0
2018-09-12 11:25:00,10.65,10.67,10.64,10.65,204245.0,4.1333,4.141,4.1294,4.1333,204245.0
2018-09-12 11:30:00,10.64,10.67,10.63,10.63,188076.0,4.1294,4.141,4.1255,4.1255,188076.0
2018-09-12 11:35:00,10.63,10.65,10.62,10.63,175271.0,4.1255,4.1333,4.1216,4.1255,175271.0
2018-09-12 11:40:00,10.63,10.65,10.61,10.61,128559.0,4.1255,4.1333,4.1177,4.1177,128559.0
2018-09-12 11:45:00,10.61,10.61,10.59,10.6,45213.0,4.1177,4.1177,4.11,4.1139,45213.0
2018-09-12 11:50:00,10.61,10.61,10.58,10.59,51142.0,4.1177,4.1177,4.1061,4.11,51142.0
2018-09-12 11:55:00,10.59,10.6,10.58,10.59,59328.0,4.11,4.1139,4.1061,4.11,59328.0
2018-09-12 12:00:00,10.59,10.61,10.58,10.6,91476.0,4.11,4.1177,4.1061,4.1139,91476.0
2018-09-12 12:05:00,10.6,10.62,10.56,10.57,75152.0,4.1139,4.1216,4.0983,4.1022,75152.0
2018-09-12 12:10:00,10.57,10.61,10.57,10.6,59099.0,4.1022,4.1177,4.1022,4.1139,59099.0
2018-09-12 12:15:00,10.61,10.62,10.59,10.61,55836.0,4.1177,4.1216,4.11,4.1177,55836.0
2018-09-12 12:20:00,10.61,10.63,10.61,10.62,78633.0,4.1177,4.1255,4.1177,4.1216,78633.0
2018-09-12 12:25:00,10.62,10.62,10.6,10.61,51296.0,4.1216,4.1216,4.1139,4.1177,51296.0
2018-09-12 12:30:00,10.61,10.62,10.6,10.62,61810.0,4.1177,4.1216,4.1139,4.1216,61810.0
2018-09-12 12:35:00,10.62,10.63,10.6,10.63,57594.0,4.1216,4.1255,4.1139,4.1255,57594.0
2018-09-12 12:40:00,10.63,10.65,10.62,10.64,137503.0,4.1255,4.1333,4.1216,4.1294,137503.0
2018-09-12 12:45:00,10.64,10.65,10.62,10.62,44643.0,4.1294,4.1333,4.1216,4.1216,44643.0
2018-09-12 12:50:00,10.63,10.66,10.63,10.65,196105.0,4.1255,4.1371,4.1255,4.1333,196105.0
2018-09-12 12:55:00,10.65,10.67,10.65,10.66,263588.0,4.1333,4.141,4.1333,4.1371,263588.0
2018-09-12 13:00:00,10.67,10.69,10.66,10.67,358498.0,4.141,4.1488,4.1371,4.141,358498.0
2018-09-12 13:05:00,10.67,10.71,10.67,10.7,316298.0,4.141,4.1566,4.141,4.1527,316298.0
2018-09-12 13:10:00,10.7,10.71,10.68,10.7,211458.0,4.1527,4.1566,4.1449,4.1527,211458.0
2018-09-12 13:15:00,10.7,10.71,10.69,10.7,73142.0,4.1527,4.1566,4.1488,4.1527,73142.0
2018-09-12 13:20:00,10.71,10.74,10.7,10.73,356668.0,4.1566,4.1682,4.1527,4.1643,356668.0
2018-09-12 13:25:00,10.74,10.75,10.72,10.72,207627.0,4.1682,4.1721,4.1604,4.1604,207627.0
2018-09-12 13:30:00,10.73,10.75,10.72,10.74,107754.0,4.1643,4.1721,4.1604,4.1682,107754.0
2018-09-12 13:35:00,10.74,10.76,10.74,10.75,147691.0,4.1682,4.176,4.1682,4.1721,147691.0
2018-09-12 13:40:00,10.75,10.77,10.75,10.75,80009.0,4.1721,4.1798,4.1721,4.1721,80009.0
2018-09-12 13:45:00,10.76,10.76,10.72,10.75,175275.0,4.176,4.176,4.1604,4.1721,175275.0
2018-09-12 13:50:00,10.75,10.76,10.73,10.76,31270.0,4.1721,4.176,4.1643,4.176,31270.0
2018-09-12 13:55:00,10.76,10.77,10.74,10.76,154307.0,4.176,4.1798,4.1682,4.176,154307.0
2018-09-12 14:00:00,10.77,10.8,10.77,10.79,268405.0,4.1798,4.1915,4.1798,4.1876,268405.0
2018-09-12 14:05:00,10.79,10.81,10.77,10.8,400668.0,4.1876,4.1954,4.1798,4.1915,400668.0
2018-09-12 14:10:00,10.8,10.81,10.77,10.78,149096.0,4.1915,4.1954,4.1798,4.1837,149096.0
2018-09-12 14:15:00,10.79,10.79,10.76,10.77,91547.0,4.1876,4.1876,4.176,4.1798,91547.0
2018-09-12 14:20:00,10.76,10.78,10.75,10.78,112160.0,4.176,4.1837,4.1721,4.1837,112160.0
2018-09-12 14:25:00,10.77,10.8,10.76,10.77,136484.0,4.1798,4.1915,4.176,4.1798,136484.0
2018-09-12 14:30:00,10.77,10.78,10.75,10.78,92637.0,4.1798,4.1837,4.1721,4.1837,92637.0
2018-09-12 14:35:00,10.78,10.79,10.77,10.78,205962.0,4.1837,4.1876,4.1798,4.1837,205962.0
2018-09-12 14:40:00,10.78,10.79,10.76,10.78,82453.0,4.1837,4.1876,4.176,4.1837,82453.0
2018-09-12 14:45:00,10.78,10.8,10.77,10.8,107243.0,4.1837,4.1915,4.1798,4.1915,107243.0
2018-09-12 14:50:00,10.8,10.82,10.79,10.82,155679.0,4.1915,4.1992,4.1876,4.1992,155679.0
2018-09-12 14:55:00,10.82,10.84,10.81,10.84,374767.0,4.1992,4.207,4.1954,4.207,374767.0
2018-09-12 15:00:00,10.84,10.84,10.8,10.8,206861.0,4.207,4.207,4.1915,4.1915,206861.0
2018-09-12 15:05:00,10.8,10.81,10.79,10.8,174869.0,4.1915,4.1954,4.1876,4.1915,174869.0
2018-09-12 15:10:00,10.8,10.83,10.8,10.83,109721.0,4.1915,4.2031,4.1915,4.2031,109721.0
2018-09-12 15:15:00,10.83,10.83,10.8,10.8,207034.0,4.2031,4.2031,4.1915,4.1915,207034.0
2018-09-12 15:20:00,10.8,10.81,10.77,10.78,226308.0,4.1915,4.1954,4.1798,4.1837,226308.0
2018-09-12 15:25:00,10.78,10.79,10.75,10.77,228428.0,4.1837,4.1876,4.1721,4.1798,228428.0
2018-09-12 15:30:00,10.77,10.77,10.74,10.77,281783.0,4.1798,4.1798,4.1682,4.1798,281783.0
2018-09-12 15:35:00,10.77,10.77,10.73,10.73,274461.0,4.1798,4.1798,4.1643,4.1643,274461.0
2018-09-12 15:40:00,10.74,10.76,10.73,10.75,347676.0,4.1682,4.176,4.1643,4.1721,347676.0
2018-09-12 15:45:00,10.74,10.75,10.72,10.74,344205.0,4.1682,4.1721,4.1604,4.1682,344205.0
2018-09-12 15:50:00,10.74,10.75,10.73,10.74,594824.0,4.1682,4.1721,4.1643,4.1682,594824.0
2018-09-12 15:55:00,10.74,10.75,10.73,10.74,1185646.0,4.1682,4.1721,4.1643,4.1682,1185646.0
2018-09-13 09:30:00,10.63,10.69,10.63,10.66,376793.0,4.1255,4.1488,4.1255,4.1371,376793.0
2018-09-13 09:35:00,10.66,10.67,10.59,10.62,411451.0,4.1371,4.141,4.11,4.1216,411451.0
2018-09-13 09:40:00,10.63,10.7,10.61,10.69,226833.0,4.1255,4.1527,4.1177,4.1488,226833.0
2018-09-13 09:45:00,10.68,10.7,10.61,10.63,403776.0,4.1449,4.1527,4.1177,4.1255,403776.0
2018-09-13 09:50:00,10.64,10.65,10.6,10.65,211794.0,4.1294,4.1333,4.1139,4.1333,211794.0
2018-09-13 09:55:00,10.65,10.66,10.61,10.61,169105.0,4.1333,4.1371,4.1177,4.1177,169105.0
2018-09-13 10:00:00,10.61,10.64,10.61,10.62,163461.0,4.1177,4.1294,4.1177,4.1216,163461.0
2018-09-13 10:05:00,10.62,10.65,10.61,10.65,88951.0,4.1216,4.1333,4.1177,4.1333,88951.0
2018-09-13 10:10:00,10.64,10.69,10.63,10.68,213618.0,4.1294,4.1488,4.1255,4.1449,213618.0
2018-09-13 10:15:00,10.69,10.7,10.6,10.61,271261.0,4.1488,4.1527,4.1139,4.1177,271261.0
2018-09-13 10:20:00,10.61,10.62,10.57,10.58,323011.0,4.1177,4.1216,4.1022,4.1061,323011.0
2018-09-13 10:25:00,10.58,10.59,10.54,10.55,257884.0,4.1061,4.11,4.0906,4.0945,257884.0
2018-09-13 10:30:00,10.55,10.57,10.53,10.54,166754.0,4.0945,4.1022,4.0867,4.0906,166754.0
2018-09-13 10:35:00,10.54,10.56,10.5,10.51,409401.0,4.0906,4.0983,4.0751,4.0789,409401.0
2018-09-13 10:40:00,10.51,10.51,10.47,10.51,323399.0,4.0789,4.0789,4.0634,4.0789,323399.0
2018-09-13 10:45:00,10.51,10.54,10.5,10.52,293658.0,4.0789,4.0906,4.0751,4.0828,293658.0
2018-09-13 10:50:00,10.52,10.53,10.48,10.49,165823.0,4.0828,4.0867,4.0673,4.0712,165823.0
2018-09-13 10:55:00,10.49,10.53,10.48,10.52,179513.0,4.0712,4.0867,4.0673,4.0828,179513.0
2018-09-13 11:00:00,10.52,10.52,10.49,10.51,143845.0,4.0828,4.0828,4.0712,4.0789,143845.0
2018-09-13 11:05:00,10.51,10.56,10.5,10.55,286749.0,4.0789,4.0983,4.0751,4.0945,286749.0
2018-09-13 11:10:00,10.55,10.57,10.53,10.54,199721.0,4.0945,4.1022,4.0867,4.0906,199721.0
2018-09-13 11:15:00,10.54,10.57,10.53,10.55,119555.0,4.0906,4.1022,4.0867,4.0945,119555.0
2018-09-13 11:20:00,10.55,10.56,10.54,10.55,244125.0,4.0945,4.0983,4.0906,4.0945,244125.0
2018-09-13 11:25:00,10.56,10.56,10.53,10.54,80064.0,4.0983,4.0983,4.0867,4.0906,80064.0
2018-09-13 11:30:00,10.54,10.56,10.53,10.55,125603.0,4.0906,4.0983,4.0867,4.0945,125603.0
2018-09-13 11:35:00,10.56,10.57,10.54,10.56,80225.0,4.0983,4.1022,4.0906,4.0983,80225.0
2018-09-13 11:40:00,10.56,10.56,10.54,10.54,95697.0,4.0983,4.0983,4.0906,4.0906,95697.0
2018-09-13 11:45:00,10.54,10.55,10.53,10.54,44774.0,4.0906,4.0945,4.0867,4.0906,44774.0
2018-09-13 11:50:00,10.54,10.56,10.53,10.55,44073.0,4.0906,4.0983,4.0867,4.0945,44073.0
2018-09-13 11:55:00,10.55,10.59,10.54,10.58,375300.0,4.0945,4.11,4.0906,4.1061,375300.0
2018-09-13 12:00:00,10.59,10.61,10.58,10.58,320080.0,4.11,4.1177,4.1061,4.1061,320080.0
2018-09-13 12:05:00,10.59,10.6,10.57,10.58,192233.0,4.11,4.1139,4.1022,4.1061,192233.0
2018-09-13 12:10:00,10.57,10.59,10.56,10.58,145452.0,4.1022,4.11,4.0983,4.1061,145452.0
2018-09-13 12:15:00,10.58,10.59,10.56,10.59,141729.0,4.1061,4.11,4.0983,4.11,141729.0
2018-09-13 12:20:00,10.59,10.6,10.58,10.6,89276.0,4.11,4.1139,4.1061,4.1139,89276.0
2018-09-13 12:25:00,10.6,10.64,10.59,10.63,192196.0,4.1139,4.1294,4.11,4.1255,192196.0
2018-09-13 12:30:00,10.63,10.64,10.62,10.63,120291.0,4.1255,4.1294,4.1216,4.1255,120291.0
2018-09-13 12:35:00,10.63,10.65,10.63,10.63,85085.0,4.1255,4.1333,4.1255,4.1255,85085.0
2018-09-13 12:40:00,10.63,10.65,10.62,10.62,98134.0,4.1255,4.1333,4.1216,4.1216,98134.0
2018-09-13 12:45:00,10.63,10.63,10.59,10.6,170834.0,4.1255,4.1255,4.11,4.1139,170834.0
2018-09-13 12:50:00,10.6,10.61,10.57,10.59,71014.0,4.1139,4.1177,4.1022,4.11,71014.0
2018-09-13 12:55:00,10.59,10.6,10.57,10.59,124106.0,4.11,4.1139,4.1022,4.11,124106.0
2018-09-13 13:00:00,10.59,10.62,10.59,10.62,69554.0,4.11,4.1216,4.11,4.1216,69554.0
2018-09-13 13:05:00,10.62,10.62,10.59,10.6,104651.0,4.1216,4.1216,4.11,4.1139,104651.0
2018-09-13 13:10:00,10.6,10.6,10.59,10.6,85469.0,4.1139,4.1139,4.11,4.1139,85469.0
2018-09-13 13:15:00,10.6,10.61,10.57,10.58,139721.0,4.1139,4.1177,4.1022,4.1061,139721.0
2018-09-13 13:20:00,10.58,10.6,10.56,10.6,140205.0,4.1061,4.1139,4.0983,4.1139,140205.0
2018-09-13 13:25:00,10.6,10.62,10.59,10.6,57556.0,4.1139,4.1216,4.11,4.1139,57556.0
2018-09-13 13:30:00,10.6,10.62,10.59,10.6,106145.0,4.1139,4.1216,4.11,4.1139,106145.0
2018-09-13 13:35:00,10.6,10.62,10.59,10.61,59033.0,4.1139,4.1216,4.11,4.1177,59033.0
2018-09-13 13:40:00,10.61,10.61,10.59,10.6,85393.0,4.1177,4.1177,4.11,4.1139,85393.0
2018-09-13 13:45:00,10.6,10.6,10.58,10.6,85608.0,4.1139,4.1139,4.1061,4.1139,85608.0
2018-09-13 13:50:00,10.6,10.6,10.56,10.58,140223.0,4.1139,4.1139,4.0983,4.1061,140223.0
2018-09-13 13:55:00,10.58,10.6,10.55,10.57,120957.0,4.1061,4.1139,4.0945,4.1022,120957.0
2018-09-13 14:00:00,10.56,10.58,10.54,10.57,73561.0,4.0983,4.1061,4.0906,4.1022,73561.0
2018-09-13 14:05:00,10.57,10.58,10.53,10.54,142190.0,4.1022,4.1061,4.0867,4.0906,142190.0
2018-09-13 14:10:00,10.53,10.54,10.51,10.53,156884.0,4.0867,4.0906,4.0789,4.0867,156884.0
2018-09-13 14:15:00,10.52,10.55,10.51,10.53,149302.0,4.0828,4.0945,4.0789,4.0867,149302.0
2018-09-13 14:20:00,10.52,10.54,10.51,10.53,157329.0,4.0828,4.0906,4.0789,4.0867,157329.0
2018-09-13 14:25:00,10.53,10.54,10.51,10.53,161066.0,4.0867,4.0906,4.0789,4.0867,161066.0
2018-09-13 14:30:00,10.53,10.53,10.46,10.46,280172.0,4.0867,4.0867,4.0595,4.0595,280172.0
2018-09-13 14:35:00,10.46,10.51,10.46,10.51,227226.0,4.0595,4.0789,4.0595,4.0789,227226.0
2018-09-13 14:40:00,10.51,10.52,10.49,10.5,140181.0,4.0789,4.0828,4.0712,4.0751,140181.0
2018-09-13 14:45:00,10.5,10.51,10.49,10.51,129751.0,4.0751,4.0789,4.0712,4.0789,129751.0
2018-09-13 14:50:00,10.51,10.52,10.49,10.52,320288.0,4.0789,4.0828,4.0712,4.0828,320288.0
2018-09-13 14:55:00,10.52,10.53,10.5,10.52,497230.0,4.0828,4.0867,4.0751,4.0828,497230.0
2018-09-13 15:00:00,10.52,10.52,10.46,10.48,1473934.0,4.0828,4.0828,4.0595,4.0673,1473934.0
2018-09-13 15:05:00,10.48,10.5,10.47,10.48,85042.0,4.0673,4.0751,4.0634,4.0673,85042.0
2018-09-13 15:10:00,10.48,10.51,10.48,10.5,208090.0,4.0673,4.0789,4.0673,4.0751,208090.0
2018-09-13 15:15:00,10.49,10.5,10.44,10.46,190659.0,4.0712,4.0751,4.0518,4.0595,190659.0
2018-09-13 15:20:00,10.46,10.47,10.44,10.44,254888.0,4.0595,4.0634,4.0518,4.0518,254888.0
2018-09-13 15:25:00,10.44,10.47,10.43,10.46,214661.0,4.0518,4.0634,4.0479,4.0595,214661.0
2018-09-13 15:30:00,10.46,10.47,10.45,10.47,201408.0,4.0595,4.0634,4.0556,4.0634,201408.0
2018-09-13 15:35:00,10.47,10.47,10.45,10.46,124304.0,4.0634,4.0634,4.0556,4.0595,124304.0
2018-09-13 15:40:00,10.46,10.46,10.43,10.45,242645.0,4.0595,4.0595,4.0479,4.0556,242645.0
2018-09-13 15:45:00,10.45,10.45,10.4,10.42,991613.0,4.0556,4.0556,4.0362,4.044,991613.0
2018-09-13 15:50:00,10.43,10.45,10.42,10.44,537488.0,4.0479,4.0556,4.044,4.0518,537488.0
2018-09-13 15:55:00,10.44,10.45,10.43,10.44,1029247.0,4.0518,4.0556,4.0479,4.0518,1029247.0
2018-09-14 09:30:00,10.56,10.57,10.53,10.57,322254.0,4.0983,4.1022,4.0867,4.1022,322254.0
2018-09-14 09:35:00,10.57,10.63,10.56,10.6,420135.0,4.1022,4.1255,4.0983,4.1139,420135.0
2018-09-14 09:40:00,10.6,10.61,10.56,10.58,358074.0,4.1139,4.1177,4.0983,4.1061,358074.0
2018-09-14 09:45:00,10.59,10.6,10.56,10.57,89784.0,4.11,4.1139,4.0983,4.1022,89784.0
2018-09-14 09:50:00,10.57,10.58,10.56,10.57,158152.0,4.1022,4.1061,4.0983,4.1022,158152.0
2018-09-14 09:55:00,10.57,10.59,10.55,10.57,64719.0,4.1022,4.11,4.0945,4.1022,64719.0
2018-09-14 10:00:00,10.58,10.58,10.54,10.55,64970.0,4.1061,4.1061,4.0906,4.0945,64970.0
2018-09-14 10:05:00,10.55,10.56,10.51,10.52,62263.0,4.0945,4.0983,4.0789,4.0828,62263.0
2018-09-14 10:10:00,10.52,10.53,10.5,10.5,102394.0,4.0828,4.0867,4.0751,4.0751,102394.0
2018-09-14 10:15:00,10.5,10.55,10.5,10.53,151517.0,4.0751,4.0945,4.0751,4.0867,151517.0
2018-09-14 10:20:00,10.52,10.53,10.48,10.5,157972.0,4.0828,4.0867,4.0673,4.0751,157972.0
2018-09-14 10:25:00,10.5,10.5,10.45,10.46,183839.0,4.0751,4.0751,4.0556,4.0595,183839.0
2018-09-14 10:30:00,10.46,10.49,10.45,10.49,90543.0,4.0595,4.0712,4.0556,4.0712,90543.0
2018-09-14 10:35:00,10.49,10.51,10.47,10.5,70446.0,4.0712,4.0789,4.0634,4.0751,70446.0
2018-09-14 10:40:00,10.5,10.53,10.48,10.51,205093.0,4.0751,4.0867,4.0673,4.0789,205093.0
2018-09-14 10:45:00,10.52,10.52,10.49,10.5,50742.0,4.0828,4.0828,4.0712,4.0751,50742.0
2018-09-14 10:50:00,10.49,10.5,10.48,10.5,114760.0,4.0712,4.0751,4.0673,4.0751,114760.0
2018-09-14 10:55:00,10.5,10.51,10.49,10.5,101092.0,4.0751,4.0789,4.0712,4.0751,101092.0
2018-09-14 11:00:00,10.5,10.51,10.47,10.47,86902.0,4.0751,4.0789,4.0634,4.0634,86902.0
2018-09-14 11:05:00,10.47,10.5,10.46,10.49,101666.0,4.0634,4.0751,4.0595,4.0712,101666.0
2018-09-14 11:10:00,10.49,10.52,10.48,10.51,62810.0,4.0712,4.0828,4.0673,4.0789,62810.0
2018-09-14 11:15:00,10.51,10.52,10.48,10.5,62661.0,4.0789,4.0828,4.0673,4.0751,62661.0
2018-09-14 11:20:00,10.5,10.53,10.5,10.52,113549.0,4.0751,4.0867,4.0751,4.0828,113549.0
2018-09-14 11:25:00,10.52,10.56,10.51,10.54,162925.0,4.0828,4.0983,4.0789,4.0906,162925.0
2018-09-14 11:30:00,10.55,10.57,10.53,10.57,210774.0,4.0945,4.1022,4.0867,4.1022,210774.0
2018-09-14 11:35:00,10.57,10.58,10.54,10.58,189336.0,4.1022,4.1061,4.0906,4.1061,189336.0
2018-09-14 11:40:00,10.58,10.58,10.54,10.55,230384.0,4.1061,4.1061,4.0906,4.0945,230384.0
2018-09-14 11:45:00,10.55,10.56,10.53,10.55,115403.0,4.0945,4.0983,4.0867,4.0945,115403.0
2018-09-14 11:50:00,10.55,10.56,10.51,10.52,192316.0,4.0945,4.0983,4.0789,4.0828,192316.0
2018-09-14 11:55:00,10.52,10.52,10.49,10.5,216984.0,4.0828,4.0828,4.0712,4.0751,216984.0
2018-09-14 12:00:00,10.5,10.5,10.42,10.43,393971.0,4.0751,4.0751,4.044,4.0479,393971.0
2018-09-14 12:05:00,10.43,10.46,10.41,10.46,176422.0,4.0479,4.0595,4.0401,4.0595,176422.0
2018-09-14 12:10:00,10.46,10.47,10.43,10.45,304736.0,4.0595,4.0634,4.0479,4.0556,304736.0
2018-09-14 12:15:00,10.45,10.46,10.41,10.42,434668.0,4.0556,4.0595,4.0401,4.044,434668.0
2018-09-14 12:20:00,10.43,10.43,10.38,10.4,428228.0,4.0479,4.0479,4.0285,4.0362,428228.0
2018-09-14 12:25:00,10.4,10.42,10.38,10.42,190061.0,4.0362,4.044,4.0285,4.044,190061.0
2018-09-14 12:30:00,10.41,10.42,10.38,10.39,309924.0,4.0401,4.044,4.0285,4.0324,309924.0
2018-09-14 12:35:00,10.39,10.4,10.38,10.4,113886.0,4.0324,4.0362,4.0285,4.0362,113886.0
2018-09-14 12:40:00,10.4,10.42,10.39,10.41,175253.0,4.0362,4.044,4.0324,4.0401,175253.0
2018-09-14 12:45:00,10.41,10.42,10.4,10.42,155184.0,4.0401,4.044,4.0362,4.044,155184.0
2018-09-14 12:50:00,10.42,10.42,10.39,10.4,93153.0,4.044,4.044,4.0324,4.0362,93153.0
2018-09-14 12:55:00,10.4,10.42,10.39,10.41,88700.0,4.0362,4.044,4.0324,4.0401,88700.0
2018-09-14 13:00:00,10.41,10.42,10.39,10.4,73128.0,4.0401,4.044,4.0324,4.0362,73128.0
2018-09-14 13:05:00,10.4,10.43,10.39,10.42,145760.0,4.0362,4.0479,4.0324,4.044,145760.0
2018-09-14 13:10:00,10.41,10.43,10.41,10.43,185200.0,4.0401,4.0479,4.0401,4.0479,185200.0
2018-09-14 13:15:00,10.43,10.44,10.42,10.44,98113.0,4.0479,4.0518,4.044,4.0518,98113.0
2018-09-14 13:20:00,10.43,10.46,10.43,10.44,283347.0,4.0479,4.0595,4.0479,4.0518,283347.0
2018-09-14 13:25:00,10.44,10.48,10.44,10.46,217631.0,4.0518,4.0673,4.0518,4.0595,217631.0
2018-09-14 13:30:00,10.46,10.51,10.46,10.49,231387.0,4.0595,4.0789,4.0595,4.0712,231387.0
2018-09-14 13:35:00,10.49,10.49,10.46,10.47,54935.0,4.0712,4.0712,4.0595,4.0634,54935.0
2018-09-14 13:40:00,10.47,10.49,10.46,10.49,289249.0,4.0634,4.0712,4.0595,4.0712,289249.0
2018-09-14 13:45:00,10.48,10.49,10.47,10.48,169406.0,4.0673,4.0712,4.0634,4.0673,169406.0
2018-09-14 13:50:00,10.48,10.52,10.48,10.52,205679.0,4.0673,4.0828,4.0673,4.0828,205679.0
2018-09-14 13:55:00,10.52,10.57,10.51,10.57,539420.0,4.0828,4.1022,4.0789,4.1022,539420.0
2018-09-14 14:00:00,10.57,10.58,10.54,10.55,130543.0,4.1022,4.1061,4.0906,4.0945,130543.0
2018-09-14 14:05:00,10.55,10.56,10.52,10.55,165571.0,4.0945,4.0983,4.0828,4.0945,165571.0
2018-09-14 14:10:00,10.55,10.56,10.54,10.56,250719.0,4.0945,4.0983,4.0906,4.0983,250719.0
2018-09-14 14:15:00,10.56,10.56,10.54,10.56,129283.0,4.0983,4.0983,4.0906,4.0983,129283.0
2018-09-14 14:20:00,10.56,10.59,10.55,10.59,154388.0,4.0983,4.11,4.0945,4.11,154388.0
2018-09-14 14:25:00,10.59,10.6,10.57,10.6,139448.0,4.11,4.1139,4.1022,4.1139,139448.0
2018-09-14 14:30:00,10.6,10.61,10.59,10.61,74909.0,4.1139,4.1177,4.11,4.1177,74909.0
2018-09-14 14:35:00,10.6,10.61,10.57,10.6,173481.0,4.1139,4.1177,4.1022,4.1139,173481.0
2018-09-14 14:40:00,10.59,10.6,10.58,10.58,85927.0,4.11,4.1139,4.1061,4.1061,85927.0
2018-09-14 14:45:00,10.58,10.59,10.57,10.57,136059.0,4.1061,4.11,4.1022,4.1022,136059.0
2018-09-14 14:50:00,10.58,10.61,10.58,10.6,203126.0,4.1061,4.1177,4.1061,4.1139,203126.0
2018-09-14 14:55:00,10.6,10.65,10.59,10.64,160645.0,4.1139,4.1333,4.11,4.1294,160645.0
2018-09-14 15:00:00,10.64,10.66,10.62,10.64,304397.0,4.1294,4.1371,4.1216,4.1294,304397.0
2018-09-14 15:05:00,10.63,10.67,10.63,10.65,203613.0,4.1255,4.141,4.1255,4.1333,203613.0
2018-09-14 15:10:00,10.65,10.65,10.63,10.64,149543.0,4.1333,4.1333,4.1255,4.1294,149543.0
2018-09-14 15:15:00,10.63,10.64,10.62,10.63,185545.0,4.1255,4.1294,4.1216,4.1255,185545.0
2018-09-14 15:20:00,10.63,10.63,10.62,10.63,48781.0,4.1255,4.1255,4.1216,4.1255,48781.0
2018-09-14 15:25:00,10.63,10.63,10.6,10.61,122091.0,4.1255,4.1255,4.1139,4.1177,122091.0
2018-09-14 15:30:00,10.61,10.63,10.6,10.61,127406.0,4.1177,4.1255,4.1139,4.1177,127406.0
2018-09-14 15:35:00,10.6,10.62,10.59,10.62,180300.0,4.1139,4.1216,4.11,4.1216,180300.0
2018-09-14 15:40:00,10.62,10.63,10.61,10.61,110493.0,4.1216,4.1255,4.1177,4.1177,110493.0
2018-09-14 15:45:00,10.61,10.62,10.59,10.61,211728.0,4.1177,4.1216,4.11,4.1177,211728.0
2018-09-14 15:50:00,10.61,10.61,10.59,10.6,199331.0,4.1177,4.1177,4.11,4.1139,199331.0
2018-09-14 15:55:00,10.6,10.6,10.59,10.59,784120.0,4.1139,4.1139,4.11,4.11,784120.0
2018-09-17 09:30:00,10.63,10.68,10.61,10.67,222841.0,4.1255,4.1449,4.1177,4.141,222841.0
2018-09-17 09:35:00,10.68,10.74,10.68,10.71,390124.0,4.1449,4.1682,4.1449,4.1566,390124.0
2018-09-17 09:40:00,10.72,10.78,10.71,10.75,304636.0,4.1604,4.1837,4.1566,4.1721,304636.0
2018-09-17 09:45:00,10.75,10.81,10.74,10.8,531473.0,4.1721,4.1954,4.1682,4.1915,531473.0
2018-09-17 09:50:00,10.8,10.83,10.77,10.79,548164.0,4.1915,4.2031,4.1798,4.1876,548164.0
2018-09-17 09:55:00,10.79,10.83,10.77,10.82,298823.0,4.1876,4.2031,4.1798,4.1992,298823.0
2018-09-17 10:00:00,10.83,10.84,10.79,10.82,390892.0,4.2031,4.207,4.1876,4.1992,390892.0
2018-09-17 10:05:00,10.82,10.82,10.76,10.8,722053.0,4.1992,4.1992,4.176,4.1915,722053.0
2018-09-17 10:10:00,10.81,10.84,10.8,10.83,453921.0,4.1954,4.207,4.1915,4.2031,453921.0
2018-09-17 10:15:00,10.83,10.83,10.8,10.82,196885.0,4.2031,4.2031,4.1915,4.1992,196885.0
2018-09-17 10:20:00,10.81,10.84,10.8,10.81,203769.0,4.1954,4.207,4.1915,4.1954,203769.0
2018-09-17 10:25:00,10.82,10.84,10.8,10.83,409129.0,4.1992,4.207,4.1915,4.2031,409129.0
2018-09-17 10:30:00,10.83,10.83,10.78,10.81,243015.0,4.2031,4.2031,4.1837,4.1954,243015.0
2018-09-17 10:35:00,10.81,10.82,10.79,10.82,203957.0,4.1954,4.1992,4.1876,4.1992,203957.0
2018-09-17 10:40:00,10.83,10.87,10.82,10.87,649323.0,4.2031,4.2186,4.1992,4.2186,649323.0
2018-09-17 10:45:00,10.87,10.9,10.85,10.87,906121.0,4.2186,4.2303,4.2109,4.2186,906121.0
2018-09-17 10:50:00,10.88,10.89,10.8,10.8,339064.0,4.2225,4.2264,4.1915,4.1915,339064.0
2018-09-17 10:55:00,10.81,10.84,10.77,10.82,1201887.0,4.1954,4.207,4.1798,4.1992,1201887.0
2018-09-17 11:00:00,10.81,10.83,10.8,10.82,206300.0,4.1954,4.2031,4.1915,4.1992,206300.0
2018-09-17 11:05:00,10.81,10.82,10.8,10.81,89164.0,4.1954,4.1992,4.1915,4.1954,89164.0
2018-09-17 11:10:00,10.8,10.81,10.77,10.78,208438.0,4.1915,4.1954,4.1798,4.1837,208438.0
2018-09-17 11:15:00,10.78,10.79,10.72,10.72,616952.0,4.1837,4.1876,4.1604,4.1604,616952.0
2018-09-17 11:20:00,10.72,10.74,10.7,10.73,455873.0,4.1604,4.1682,4.1527,4.1643,455873.0
2018-09-17 11:25:00,10.73,10.73,10.66,10.69,510070.0,4.1643,4.1643,4.1371,4.1488,510070.0
2018-09-17 11:30:00,10.7,10.71,10.65,10.68,402146.0,4.1527,4.1566,4.1333,4.1449,402146.0
2018-09-17 11:35:00,10.68,10.69,10.66,10.68,282745.0,4.1449,4.1488,4.1371,4.1449,282745.0
2018-09-17 11:40:00,10.69,10.69,10.67,10.69,165016.0,4.1488,4.1488,4.141,4.1488,165016.0
2018-09-17 11:45:00,10.69,10.69,10.66,10.67,94751.0,4.1488,4.1488,4.1371,4.141,94751.0
2018-09-17 11:50:00,10.67,10.7,10.66,10.68,94978.0,4.141,4.1527,4.1371,4.1449,94978.0
2018-09-17 11:55:00,10.69,10.7,10.67,10.69,105542.0,4.1488,4.1527,4.141,4.1488,105542.0
2018-09-17 12:00:00,10.69,10.7,10.67,10.68,201961.0,4.1488,4.1527,4.141,4.1449,201961.0
2018-09-17 12:05:00,10.68,10.7,10.67,10.69,169681.0,4.1449,4.1527,4.141,4.1488,169681.0
2018-09-17 12:10:00,10.69,10.72,10.69,10.71,94539.0,4.1488,4.1604,4.1488,4.1566,94539.0
2018-09-17 12:15:00,10.72,10.74,10.71,10.73,172235.0,4.1604,4.1682,4.1566,4.1643,172235.0
2018-09-17 12:20:00,10.72,10.73,10.69,10.71,505881.0,4.1604,4.1643,4.1488,4.1566,505881.0
2018-09-17 12:25:00,10.71,10.71,10.68,10.68,101179.0,4.1566,4.1566,4.1449,4.1449,101179.0
2018-09-17 12:30:00,10.68,10.68,10.64,10.65,236981.0,4.1449,4.1449,4.1294,4.1333,236981.0
2018-09-17 12:35:00,10.65,10.72,10.64,10.71,267387.0,4.1333,4.1604,4.1294,4.1566,267387.0
2018-09-17 12:40:00,10.71,10.72,10.68,10.69,194774.0,4.1566,4.1604,4.1449,4.1488,194774.0
2018-09-17 12:45:00,10.69,10.7,10.68,10.7,31656.0,4.1488,4.1527,4.1449,4.1527,31656.0
2018-09-17 12:50:00,10.7,10.72,10.69,10.7,67495.0,4.1527,4.1604,4.1488,4.1527,67495.0
2018-09-17 12:55:00,10.7,10.72,10.68,10.71,123946.0,4.1527,4.1604,4.1449,4.1566,123946.0
2018-09-17 13:00:00,10.71,10.73,10.7,10.71,109453.0,4.1566,4.1643,4.1527,4.1566,109453.0
2018-09-17 13:05:00,10.71,10.72,10.7,10.7,75035.0,4.1566,4.1604,4.1527,4.1527,75035.0
2018-09-17 13:10:00,10.7,10.71,10.69,10.69,59873.0,4.1527,4.1566,4.1488,4.1488,59873.0
2018-09-17 13:15:00,10.69,10.71,10.66,10.7,114647.0,4.1488,4.1566,4.1371,4.1527,114647.0
2018-09-17 13:20:00,10.7,10.71,10.68,10.69,63929.0,4.1527,4.1566,4.1449,4.1488,63929.0
2018-09-17 13:25:00,10.69,10.73,10.68,10.73,88344.0,4.1488,4.1643,4.1449,4.1643,88344.0
2018-09-17 13:30:00,10.73,10.74,10.69,10.71,123296.0,4.1643,4.1682,4.1488,4.1566,123296.0
2018-09-17 13:35:00,10.71,10.72,10.69,10.71,125563.0,4.1566,4.1604,4.1488,4.1566,125563.0
2018-09-17 13:40:00,10.71,10.73,10.7,10.71,95819.0,4.1566,4.1643,4.1527,4.1566,95819.0
2018-09-17 13:45:00,10.71,10.74,10.7,10.74,66864.0,4.1566,4.1682,4.1527,4.1682,66864.0
2018-09-17 13:50:00,10.73,10.74,10.71,10.74,75260.0,4.1643,4.1682,4.1566,4.1682,75260.0
2018-09-17 13:55:00,10.74,10.75,10.72,10.75,56830.0,4.1682,4.1721,4.1604,4.1721,56830.0
2018-09-17 14:00:00,10.75,10.77,10.74,10.76,103728.0,4.1721,4.1798,4.1682,4.176,103728.0
2018-09-17 14:05:00,10.76,10.77,10.74,10.76,88997.0,4.176,4.1798,4.1682,4.176,88997.0
2018-09-17 14:10:00,10.76,10.76,10.75,10.76,33077.0,4.176,4.176,4.1721,4.176,33077.0
2018-09-17 14:15:00,10.76,10.76,10.75,10.76,28201.0,4.176,4.176,4.1721,4.176,28201.0
2018-09-17 14:20:00,10.76,10.8,10.76,10.78,174833.0,4.176,4.1915,4.176,4.1837,174833.0
2018-09-17 14:25:00,10.78,10.79,10.77,10.78,61726.0,4.1837,4.1876,4.1798,4.1837,61726.0
2018-09-17 14:30:00,10.78,10.78,10.76,10.78,93650.0,4.1837,4.1837,4.176,4.1837,93650.0
2018-09-17 14:35:00,10.78,10.8,10.77,10.8,104821.0,4.1837,4.1915,4.1798,4.1915,104821.0
2018-09-17 14:40:00,10.8,10.82,10.78,10.79,171030.0,4.1915,4.1992,4.1837,4.1876,171030.0
2018-09-17 14:45:00,10.79,10.8,10.78,10.79,94384.0,4.1876,4.1915,4.1837,4.1876,94384.0
2018-09-17 14:50:00,10.79,10.82,10.78,10.8,175932.0,4.1876,4.1992,4.1837,4.1915,175932.0
2018-09-17 14:55:00,10.8,10.84,10.8,10.8,194499.0,4.1915,4.207,4.1915,4.1915,194499.0
2018-09-17 15:00:00,10.8,10.81,10.77,10.79,318256.0,4.1915,4.1954,4.1798,4.1876,318256.0
2018-09-17 15:05:00,10.79,10.81,10.78,10.8,183550.0,4.1876,4.1954,4.1837,4.1915,183550.0
2018-09-17 15:10:00,10.81,10.86,10.8,10.86,454639.0,4.1954,4.2148,4.1915,4.2148,454639.0
2018-09-17 15:15:00,10.85,10.88,10.85,10.86,482212.0,4.2109,4.2225,4.2109,4.2148,482212.0
2018-09-17 15:20:00,10.85,10.9,10.83,10.88,807706.0,4.2109,4.2303,4.2031,4.2225,807706.0
2018-09-17 15:25:00,10.88,10.93,10.88,10.9,460304.0,4.2225,4.2419,4.2225,4.2303,460304.0
2018-09-17 15:30:00,10.91,10.95,10.9,10.94,474628.0,4.2342,4.2497,4.2303,4.2458,474628.0
2018-09-17 15:35:00,10.94,10.96,10.91,10.92,946765.0,4.2458,4.2536,4.2342,4.2381,946765.0
2018-09-17 15:40:00,10.91,10.92,10.89,10.9,644091.0,4.2342,4.2381,4.2264,4.2303,644091.0
2018-09-17 15:45:00,10.91,10.95,10.9,10.93,523862.0,4.2342,4.2497,4.2303,4.2419,523862.0
2018-09-17 15:50:00,10.93,10.93,10.92,10.92,462414.0,4.2419,4.2419,4.2381,4.2381,462414.0
2018-09-17 15:55:00,10.92,10.93,10.92,10.92,1159917.0,4.2381,4.2419,4.2381,4.2381,1159917.0
2018-09-18 09:30:00,10.98,11.07,10.97,11.04,580476.0,4.2613,4.2963,4.2575,4.2846,580476.0
2018-09-18 09:35:00,11.05,11.07,11.01,11.03,826867.0,4.2885,4.2963,4.273,4.2807,826867.0
2018-09-18 09:40:00,11.04,11.05,11.0,11.03,514565.0,4.2846,4.2885,4.2691,4.2807,514565.0
2018-09-18 09:45:00,11.04,11.05,11.02,11.04,402955.0,4.2846,4.2885,4.2769,4.2846,402955.0
2018-09-18 09:50:00,11.04,11.04,10.99,11.0,584699.0,4.2846,4.2846,4.2652,4.2691,584699.0
2018-09-18 09:55:00,11.01,11.06,11.0,11.06,587227.0,4.273,4.2924,4.2691,4.2924,587227.0
2018-09-18 10:00:00,11.06,11.06,11.0,11.01,652621.0,4.2924,4.2924,4.2691,4.273,652621.0
2018-09-18 10:05:00,11.01,11.03,10.99,11.0,262182.0,4.273,4.2807,4.2652,4.2691,262182.0
2018-09-18 10:10:00,11.0,11.05,10.99,11.04,232234.0,4.2691,4.2885,4.2652,4.2846,232234.0
2018-09-18 10:15:00,11.03,11.05,11.02,11.05,223788.0,4.2807,4.2885,4.2769,4.2885,223788.0
2018-09-18 10:20:00,11.05,11.07,11.02,11.05,195511.0,4.2885,4.2963,4.2769,4.2885,195511.0
2018-09-18 10:25:00,11.04,11.08,11.04,11.07,157873.0,4.2846,4.3002,4.2846,4.2963,157873.0
2018-09-18 10:30:00,11.07,11.11,11.07,11.11,218870.0,4.2963,4.3118,4.2963,4.3118,218870.0
2018-09-18 10:35:00,11.11,11.15,11.11,11.13,141794.0,4.3118,4.3273,4.3118,4.3196,141794.0
2018-09-18 10:40:00,11.13,11.16,11.11,11.16,260420.0,4.3196,4.3312,4.3118,4.3312,260420.0
2018-09-18 10:45:00,11.15,11.18,11.14,11.17,266387.0,4.3273,4.339,4.3234,4.3351,266387.0
2018-09-18 10:50:00,11.17,11.18,11.15,11.15,140000.0,4.3351,4.339,4.3273,4.3273,140000.0
2018-09-18 10:55:00,11.16,11.18,11.15,11.17,154493.0,4.3312,4.339,4.3273,4.3351,154493.0
2018-09-18 11:00:00,11.17,11.18,11.15,11.17,150450.0,4.3351,4.339,4.3273,4.3351,150450.0
2018-09-18 11:05:00,11.17,11.23,11.16,11.22,740166.0,4.3351,4.3584,4.3312,4.3545,740166.0
2018-09-18 11:10:00,11.22,11.24,11.2,11.21,391431.0,4.3545,4.3622,4.3467,4.3506,391431.0
2018-09-18 11:15:00,11.21,11.24,11.2,11.24,220085.0,4.3506,4.3622,4.3467,4.3622,220085.0
2018-09-18 11:20:00,11.23,11.24,11.19,11.21,461104.0,4.3584,4.3622,4.3428,4.3506,461104.0
2018-09-18 11:25:00,11.21,11.24,11.2,11.22,294209.0,4.3506,4.3622,4.3467,4.3545,294209.0
2018-09-18 11:30:00,11.23,11.23,11.21,11.21,394995.0,4.3584,4.3584,4.3506,4.3506,394995.0
2018-09-18 11:35:00,11.21,11.25,11.2,11.21,349411.0,4.3506,4.3661,4.3467,4.3506,349411.0
2018-09-18 11:40:00,11.21,11.22,11.2,11.21,101833.0,4.3506,4.3545,4.3467,4.3506,101833.0
2018-09-18 11:45:00,11.21,11.23,11.21,11.22,149662.0,4.3506,4.3584,4.3506,4.3545,149662.0
2018-09-18 11:50:00,11.21,11.23,11.19,11.2,696485.0,4.3506,4.3584,4.3428,4.3467,696485.0
2018-09-18 11:55:00,11.2,11.2,11.18,11.19,187405.0,4.3467,4.3467,4.339,4.3428,187405.0
2018-09-18 12:00:00,11.19,11.21,11.19,11.2,628765.0,4.3428,4.3506,4.3428,4.3467,628765.0
2018-09-18 12:05:00,11.2,11.21,11.18,11.18,239457.0,4.3467,4.3506,4.339,4.339,239457.0
2018-09-18 12:10:00,11.18,11.2,11.16,11.16,482914.0,4.339,4.3467,4.3312,4.3312,482914.0
2018-09-18 12:15:00,11.16,11.17,11.15,11.16,172655.0,4.3312,4.3351,4.3273,4.3312,172655.0
2018-09-18 12:20:00,11.16,11.16,11.12,11.13,314548.0,4.3312,4.3312,4.3157,4.3196,314548.0
2018-09-18 12:25:00,11.13,11.13,11.11,11.12,415489.0,4.3196,4.3196,4.3118,4.3157,415489.0
2018-09-18 12:30:00,11.11,11.13,11.1,11.1,155987.0,4.3118,4.3196,4.3079,4.3079,155987.0
2018-09-18 12:35:00,11.11,11.13,11.11,11.12,204963.0,4.3118,4.3196,4.3118,4.3157,204963.0
2018-09-18 12:40:00,11.13,11.14,11.11,11.12,150227.0,4.3196,4.3234,4.3118,4.3157,150227.0
2018-09-18 12:45:00,11.12,11.17,11.11,11.17,210714.0,4.3157,4.3351,4.3118,4.3351,210714.0
2018-09-18 12:50:00,11.17,11.2,11.16,11.2,167320.0,4.3351,4.3467,4.3312,4.3467,167320.0
2018-09-18 12:55:00,11.2,11.21,11.17,11.18,294503.0,4.3467,4.3506,4.3351,4.339,294503.0
2018-09-18 13:00:00,11.18,11.22,11.18,11.21,89426.0,4.339,4.3545,4.339,4.3506,89426.0
2018-09-18 13:05:00,11.21,11.24,11.21,11.21,221831.0,4.3506,4.3622,4.3506,4.3506,221831.0
2018-09-18 13:10:00,11.21,11.22,11.19,11.2,98872.0,4.3506,4.3545,4.3428,4.3467,98872.0
2018-09-18 13:15:00,11.19,11.23,11.19,11.22,174476.0,4.3428,4.3584,4.3428,4.3545,174476.0
2018-09-18 13:20:00,11.22,11.23,11.16,11.18,211035.0,4.3545,4.3584,4.3312,4.339,211035.0
2018-09-18 13:25:00,11.17,11.18,11.12,11.13,121956.0,4.3351,4.339,4.3157,4.3196,121956.0
2018-09-18 13:30:00,11.13,11.14,11.1,11.13,227995.0,4.3196,4.3234,4.3079,4.3196,227995.0
2018-09-18 13:35:00,11.13,11.17,11.13,11.16,87610.0,4.3196,4.3351,4.3196,4.3312,87610.0
2018-09-18 13:40:00,11.16,11.16,11.15,11.16,61547.0,4.3312,4.3312,4.3273,4.3312,61547.0
2018-09-18 13:45:00,11.16,11.2,11.15,11.19,101777.0,4.3312,4.3467,4.3273,4.3428,101777.0
2018-09-18 13:50:00,11.18,11.2,11.18,11.2,47316.0,4.339,4.3467,4.339,4.3467,47316.0
2018-09-18 13:55:00,11.2,11.21,11.19,11.2,103478.0,4.3467,4.3506,4.3428,4.3467,103478.0
2018-09-18 14:00:00,11.2,11.21,11.18,11.2,99214.0,4.3467,4.3506,4.339,4.3467,99214.0
2018-09-18 14:05:00,11.2,11.24,11.2,11.24,199734.0,4.3467,4.3622,4.3467,4.3622,199734.0
2018-09-18 14:10:00,11.24,11.24,11.22,11.23,60708.0,4.3622,4.3622,4.3545,4.3584,60708.0
2018-09-18 14:15:00,11.23,11.24,11.22,11.23,86418.0,4.3584,4.3622,4.3545,4.3584,86418.0
2018-09-18 14:20:00,11.23,11.25,11.23,11.25,75218.0,4.3584,4.3661,4.3584,4.3661,75218.0
2018-09-18 14:25:00,11.25,11.28,11.24,11.25,319129.0,4.3661,4.3778,4.3622,4.3661,319129.0
2018-09-18 14:30:00,11.26,11.28,11.25,11.28,245666.0,4.37,4.3778,4.3661,4.3778,245666.0
2018-09-18 14:35:00,11.28,11.3,11.27,11.29,493840.0,4.3778,4.3855,4.3739,4.3817,493840.0
2018-09-18 14:40:00,11.29,11.3,11.28,11.29,336383.0,4.3817,4.3855,4.3778,4.3817,336383.0
2018-09-18 14:45:00,11.29,11.31,11.29,11.3,318940.0,4.3817,4.3894,4.3817,4.3855,318940.0
2018-09-18 14:50:00,11.3,11.31,11.27,11.29,253867.0,4.3855,4.3894,4.3739,4.3817,253867.0
2018-09-18 14:55:00,11.29,11.29,11.27,11.28,150500.0,4.3817,4.3817,4.3739,4.3778,150500.0
2018-09-18 15:00:00,11.28,11.3,11.27,11.29,327385.0,4.3778,4.3855,4.3739,4.3817,327385.0
2018-09-18 15:05:00,11.29,11.3,11.27,11.28,174498.0,4.3817,4.3855,4.3739,4.3778,174498.0
2018-09-18 15:10:00,11.27,11.3,11.27,11.27,375520.0,4.3739,4.3855,4.3739,4.3739,375520.0
2018-09-18 15:15:00,11.28,11.28,11.24,11.25,284535.0,4.3778,4.3778,4.3622,4.3661,284535.0
2018-09-18 15:20:00,11.25,11.25,11.23,11.24,547554.0,4.3661,4.3661,4.3584,4.3622,547554.0
2018-09-18 15:25:00,11.24,11.25,11.23,11.25,497359.0,4.3622,4.3661,4.3584,4.3661,497359.0
2018-09-18 15:30:00,11.25,11.25,11.21,11.22,497486.0,4.3661,4.3661,4.3506,4.3545,497486.0
2018-09-18 15:35:00,11.23,11.24,11.22,11.22,416290.0,4.3584,4.3622,4.3545,4.3545,416290.0
2018-09-18 15:40:00,11.22,11.23,11.21,11.23,380027.0,4.3545,4.3584,4.3506,4.3584,380027.0
2018-09-18 15:45:00,11.23,11.24,11.22,11.23,514739.0,4.3584,4.3622,4.3545,4.3584,514739.0
2018-09-18 15:50:00,11.23,11.23,11.22,11.23,728204.0,4.3584,4.3584,4.3545,4.3584,728204.0
2018-09-18 15:55:00,11.23,11.25,11.22,11.23,2349590.0,4.3584,4.3661,4.3545,4.3584,2349590.0
2018-09-19 09:30:00,11.21,11.33,11.19,11.33,468314.0,4.3506,4.3972,4.3428,4.3972,468314.0
2018-09-19 09:35:00,11.33,11.33,11.26,11.27,271435.0,4.3972,4.3972,4.37,4.3739,271435.0
2018-09-19 09:40:00,11.27,11.29,11.24,11.28,300734.0,4.3739,4.3817,4.3622,4.3778,300734.0
2018-09-19 09:45:00,11.28,11.28,11.24,11.26,595705.0,4.3778,4.3778,4.3622,4.37,595705.0
2018-09-19 09:50:00,11.25,11.26,11.23,11.26,270356.0,4.3661,4.37,4.3584,4.37,270356.0
2018-09-19 09:55:00,11.26,11.37,11.24,11.33,399835.0,4.37,4.4127,4.3622,4.3972,399835.0
2018-09-19 10:00:00,11.33,11.38,11.31,11.38,99710.0,4.3972,4.4166,4.3894,4.4166,99710.0
2018-09-19 10:05:00,11.38,11.38,11.29,11.32,203138.0,4.4166,4.4166,4.3817,4.3933,203138.0
2018-09-19 10:10:00,11.32,11.33,11.28,11.31,183525.0,4.3933,4.3972,4.3778,4.3894,183525.0
2018-09-19 10:15:00,11.31,11.33,11.28,11.33,141188.0,4.3894,4.3972,4.3778,4.3972,141188.0
2018-09-19 10:20:00,11.33,11.33,11.29,11.31,188641.0,4.3972,4.3972,4.3817,4.3894,188641.0
2018-09-19 10:25:00,11.31,11.33,11.31,11.32,114322.0,4.3894,4.3972,4.3894,4.3933,114322.0
2018-09-19 10:30:00,11.33,11.34,11.3,11.33,493316.0,4.3972,4.4011,4.3855,4.3972,493316.0
2018-09-19 10:35:00,11.33,11.34,11.26,11.28,315884.0,4.3972,4.4011,4.37,4.3778,315884.0
2018-09-19 10:40:00,11.28,11.32,11.26,11.29,156933.0,4.3778,4.3933,4.37,4.3817,156933.0
2018-09-19 10:45:00,11.29,11.31,11.27,11.3,159364.0,4.3817,4.3894,4.3739,4.3855,159364.0
2018-09-19 10:50:00,11.3,11.3,11.27,11.29,195970.0,4.3855,4.3855,4.3739,4.3817,195970.0
2018-09-19 10:55:00,11.3,11.32,11.29,11.32,48466.0,4.3855,4.3933,4.3817,4.3933,48466.0
2018-09-19 11:00:00,11.32,11.36,11.32,11.36,112714.0,4.3933,4.4088,4.3933,4.4088,112714.0
2018-09-19 11:05:00,11.36,11.37,11.33,11.35,183647.0,4.4088,4.4127,4.3972,4.4049,183647.0
2018-09-19 11:10:00,11.35,11.36,11.34,11.35,47808.0,4.4049,4.4088,4.4011,4.4049,47808.0
2018-09-19 11:15:00,11.35,11.39,11.34,11.37,216279.0,4.4049,4.4205,4.4011,4.4127,216279.0
2018-09-19 11:20:00,11.38,11.39,11.37,11.37,261245.0,4.4166,4.4205,4.4127,4.4127,261245.0
2018-09-19 11:25:00,11.37,11.38,11.34,11.38,246542.0,4.4127,4.4166,4.4011,4.4166,246542.0
2018-09-19 11:30:00,11.38,11.41,11.37,11.4,231728.0,4.4166,4.4282,4.4127,4.4243,231728.0
2018-09-19 11:35:00,11.4,11.42,11.39,11.4,115530.0,4.4243,4.4321,4.4205,4.4243,115530.0
2018-09-19 11:40:00,11.39,11.4,11.37,11.38,72639.0,4.4205,4.4243,4.4127,4.4166,72639.0
2018-09-19 11:45:00,11.38,11.4,11.37,11.39,57173.0,4.4166,4.4243,4.4127,4.4205,57173.0
2018-09-19 11:50:00,11.39,11.41,11.38,11.39,181856.0,4.4205,4.4282,4.4166,4.4205,181856.0
2018-09-19 11:55:00,11.38,11.42,11.38,11.42,86953.0,4.4166,4.4321,4.4166,4.4321,86953.0
2018-09-19 12:00:00,11.41,11.43,11.4,11.42,131316.0,4.4282,4.436,4.4243,4.4321,131316.0
2018-09-19 12:05:00,11.42,11.42,11.38,11.38,538148.0,4.4321,4.4321,4.4166,4.4166,538148.0
2018-09-19 12:10:00,11.38,11.39,11.37,11.38,98615.0,4.4166,4.4205,4.4127,4.4166,98615.0
2018-09-19 12:15:00,11.38,11.38,11.35,11.37,225277.0,4.4166,4.4166,4.4049,4.4127,225277.0
2018-09-19 12:20:00,11.37,11.38,11.36,11.38,125799.0,4.4127,4.4166,4.4088,4.4166,125799.0
2018-09-19 12:25:00,11.38,11.41,11.37,11.41,243041.0,4.4166,4.4282,4.4127,4.4282,243041.0
2018-09-19 12:30:00,11.41,11.42,11.38,11.39,179030.0,4.4282,4.4321,4.4166,4.4205,179030.0
2018-09-19 12:35:00,11.4,11.41,11.39,11.41,97518.0,4.4243,4.4282,4.4205,4.4282,97518.0
2018-09-19 12:40:00,11.41,11.42,11.38,11.38,257972.0,4.4282,4.4321,4.4166,4.4166,257972.0
2018-09-19 12:45:00,11.38,11.41,11.38,11.41,35970.0,4.4166,4.4282,4.4166,4.4282,35970.0
2018-09-19 12:50:00,11.41,11.43,11.38,11.39,222333.0,4.4282,4.436,4.4166,4.4205,222333.0
2018-09-19 12:55:00,11.39,11.41,11.37,11.39,225896.0,4.4205,4.4282,4.4127,4.4205,225896.0
2018-09-19 13:00:00,11.39,11.41,11.38,11.4,196274.0,4.4205,4.4282,4.4166,4.4243,196274.0
2018-09-19 13:05:00,11.4,11.41,11.38,11.4,33133.0,4.4243,4.4282,4.4166,4.4243,33133.0
2018-09-19 13:10:00,11.39,11.39,11.36,11.38,139163.0,4.4205,4.4205,4.4088,4.4166,139163.0
2018-09-19 13:15:00,11.37,11.39,11.37,11.38,73197.0,4.4127,4.4205,4.4127,4.4166,73197.0
2018-09-19 13:20:00,11.38,11.39,11.36,11.37,121268.0,4.4166,4.4205,4.4088,4.4127,121268.0
2018-09-19 13:25:00,11.36,11.37,11.34,11.36,317581.0,4.4088,4.4127,4.4011,4.4088,317581.0
2018-09-19 13:30:00,11.36,11.39,11.35,11.37,80180.0,4.4088,4.4205,4.4049,4.4127,80180.0
2018-09-19 13:35:00,11.37,11.41,11.37,11.41,216210.0,4.4127,4.4282,4.4127,4.4282,216210.0
2018-09-19 13:40:00,11.4,11.41,11.38,11.4,91380.0,4.4243,4.4282,4.4166,4.4243,91380.0
2018-09-19 13:45:00,11.4,11.4,11.37,11.38,200599.0,4.4243,4.4243,4.4127,4.4166,200599.0
2018-09-19 13:50:00,11.38,11.4,11.37,11.4,59052.0,4.4166,4.4243,4.4127,4.4243,59052.0
2018-09-19 13:55:00,11.4,11.4,11.37,11.38,133136.0,4.4243,4.4243,4.4127,4.4166,133136.0
2018-09-19 14:00:00,11.38,11.39,11.36,11.37,72011.0,4.4166,4.4205,4.4088,4.4127,72011.0
2018-09-19 14:05:00,11.37,11.37,11.34,11.35,106110.0,4.4127,4.4127,4.4011,4.4049,106110.0
2018-09-19 14:10:00,11.35,11.35,11.33,11.34,194774.0,4.4049,4.4049,4.3972,4.4011,194774.0
2018-09-19 14:15:00,11.34,11.35,11.32,11.33,176978.0,4.4011,4.4049,4.3933,4.3972,176978.0
2018-09-19 14:20:00,11.33,11.34,11.31,11.32,46914.0,4.3972,4.4011,4.3894,4.3933,46914.0
2018-09-19 14:25:00,11.32,11.34,11.32,11.33,103736.0,4.3933,4.4011,4.3933,4.3972,103736.0
2018-09-19 14:30:00,11.34,11.36,11.33,11.36,145754.0,4.4011,4.4088,4.3972,4.4088,145754.0
2018-09-19 14:35:00,11.36,11.37,11.34,11.35,117227.0,4.4088,4.4127,4.4011,4.4049,117227.0
2018-09-19 14:40:00,11.35,11.35,11.32,11.33,99410.0,4.4049,4.4049,4.3933,4.3972,99410.0
2018-09-19 14:45:00,11.33,11.34,11.28,11.29,242574.0,4.3972,4.4011,4.3778,4.3817,242574.0
2018-09-19 14:50:00,11.29,11.31,11.26,11.3,174714.0,4.3817,4.3894,4.37,4.3855,174714.0
2018-09-19 14:55:00,11.3,11.31,11.25,11.27,282275.0,4.3855,4.3894,4.3661,4.3739,282275.0
2018-09-19 15:00:00,11.27,11.3,11.26,11.28,205943.0,4.3739,4.3855,4.37,4.3778,205943.0
2018-09-19 15:05:00,11.28,11.3,11.27,11.29,77125.0,4.3778,4.3855,4.3739,4.3817,77125.0
2018-09-19 15:10:00,11.29,11.3,11.29,11.29,50911.0,4.3817,4.3855,4.3817,4.3817,50911.0
2018-09-19 15:15:00,11.29,11.3,11.22,11.23,192789.0,4.3817,4.3855,4.3545,4.3584,192789.0
2018-09-19 15:20:00,11.22,11.25,11.22,11.25,191573.0,4.3545,4.3661,4.3545,4.3661,191573.0
2018-09-19 15:25:00,11.25,11.26,11.24,11.26,94767.0,4.3661,4.37,4.3622,4.37,94767.0
2018-09-19 15:30:00,11.25,11.27,11.25,11.25,288167.0,4.3661,4.3739,4.3661,4.3661,288167.0
2018-09-19 15:35:00,11.25,11.26,11.24,11.24,424100.0,4.3661,4.37,4.3622,4.3622,424100.0
2018-09-19 15:40:00,11.25,11.27,11.23,11.27,536776.0,4.3661,4.3739,4.3584,4.3739,536776.0
2018-09-19 15:45:00,11.27,11.28,11.24,11.25,307751.0,4.3739,4.3778,4.3622,4.3661,307751.0
2018-09-19 15:50:00,11.25,11.27,11.24,11.27,295292.0,4.3661,4.3739,4.3622,4.3739,295292.0
2018-09-19 15:55:00,11.27,11.28,11.23,11.24,1701320.0,4.3739,4.3778,4.3584,4.3622,1701320.0
2018-09-20 09:30:00,11.45,11.47,11.42,11.46,350211.0,4.4437,4.4515,4.4321,4.4476,350211.0
2018-09-20 09:35:00,11.46,11.47,11.36,11.38,179000.0,4.4476,4.4515,4.4088,4.4166,179000.0
2018-09-20 09:40:00,11.38,11.38,11.28,11.3,149429.0,4.4166,4.4166,4.3778,4.3855,149429.0
2018-09-20 09:45:00,11.29,11.3,11.23,11.29,298646.0,4.3817,4.3855,4.3584,4.3817,298646.0
2018-09-20 09:50:00,11.29,11.3,11.25,11.27,279858.0,4.3817,4.3855,4.3661,4.3739,279858.0
2018-09-20 09:55:00,11.27,11.3,11.25,11.29,82571.0,4.3739,4.3855,4.3661,4.3817,82571.0
2018-09-20 10:00:00,11.3,11.36,11.28,11.36,211141.0,4.3855,4.4088,4.3778,4.4088,211141.0
2018-09-20 10:05:00,11.35,11.37,11.31,11.31,143028.0,4.4049,4.4127,4.3894,4.3894,143028.0
2018-09-20 10:10:00,11.3,11.31,11.26,11.26,143081.0,4.3855,4.3894,4.37,4.37,143081.0
2018-09-20 10:15:00,11.27,11.29,11.25,11.26,158286.0,4.3739,4.3817,4.3661,4.37,158286.0
2018-09-20 10:20:00,11.27,11.29,11.24,11.24,257459.0,4.3739,4.3817,4.3622,4.3622,257459.0
2018-09-20 10:25:00,11.24,11.24,11.15,11.18,538083.0,4.3622,4.3622,4.3273,4.339,538083.0
2018-09-20 10:30:00,11.18,11.23,11.18,11.21,206604.0,4.339,4.3584,4.339,4.3506,206604.0
2018-09-20 10:35:00,11.21,11.23,11.18,11.2,281588.0,4.3506,4.3584,4.339,4.3467,281588.0
2018-09-20 10:40:00,11.2,11.22,11.18,11.2,107379.0,4.3467,4.3545,4.339,4.3467,107379.0
2018-09-20 10:45:00,11.21,11.22,11.19,11.22,116977.0,4.3506,4.3545,4.3428,4.3545,116977.0
2018-09-20 10:50:00,11.21,11.25,11.21,11.25,194846.0,4.3506,4.3661,4.3506,4.3661,194846.0
2018-09-20 10:55:00,11.25,11.27,11.24,11.25,150477.0,4.3661,4.3739,4.3622,4.3661,150477.0
2018-09-20 11:00:00,11.25,11.29,11.25,11.29,101477.0,4.3661,4.3817,4.3661,4.3817,101477.0
2018-09-20 11:05:00,11.29,11.31,11.28,11.29,320842.0,4.3817,4.3894,4.3778,4.3817,320842.0
2018-09-20 11:10:00,11.28,11.29,11.27,11.28,101406.0,4.3778,4.3817,4.3739,4.3778,101406.0
2018-09-20 11:15:00,11.28,11.28,11.26,11.27,84289.0,4.3778,4.3778,4.37,4.3739,84289.0
2018-09-20 11:20:00,11.27,11.3,11.26,11.28,253916.0,4.3739,4.3855,4.37,4.3778,253916.0
2018-09-20 11:25:00,11.28,11.29,11.27,11.28,106879.0,4.3778,4.3817,4.3739,4.3778,106879.0
2018-09-20 11:30:00,11.28,11.3,11.26,11.29,187254.0,4.3778,4.3855,4.37,4.3817,187254.0
2018-09-20 11:35:00,11.29,11.3,11.28,11.28,27463.0,4.3817,4.3855,4.3778,4.3778,27463.0
2018-09-20 11:40:00,11.29,11.29,11.25,11.25,172213.0,4.3817,4.3817,4.3661,4.3661,172213.0
2018-09-20 11:45:00,11.26,11.28,11.24,11.27,69321.0,4.37,4.3778,4.3622,4.3739,69321.0
2018-09-20 11:50:00,11.27,11.31,11.26,11.29,135574.0,4.3739,4.3894,4.37,4.3817,135574.0
2018-09-20 11:55:00,11.29,11.29,11.25,11.27,245125.0,4.3817,4.3817,4.3661,4.3739,245125.0
2018-09-20 12:00:00,11.27,11.27,11.24,11.27,98722.0,4.3739,4.3739,4.3622,4.3739,98722.0
2018-09-20 12:05:00,11.27,11.3,11.27,11.28,119369.0,4.3739,4.3855,4.3739,4.3778,119369.0
2018-09-20 12:10:00,11.28,11.29,11.26,11.28,74825.0,4.3778,4.3817,4.37,4.3778,74825.0
2018-09-20 12:15:00,11.29,11.32,11.28,11.31,65248.0,4.3817,4.3933,4.3778,4.3894,65248.0
2018-09-20 12:20:00,11.31,11.32,11.3,11.32,32817.0,4.3894,4.3933,4.3855,4.3933,32817.0
2018-09-20 12:25:00,11.32,11.32,11.3,11.32,42127.0,4.3933,4.3933,4.3855,4.3933,42127.0
2018-09-20 12:30:00,11.31,11.34,11.3,11.34,56914.0,4.3894,4.4011,4.3855,4.4011,56914.0
2018-09-20 12:35:00,11.34,11.36,11.33,11.35,240709.0,4.4011,4.4088,4.3972,4.4049,240709.0
2018-09-20 12:40:00,11.35,11.38,11.35,11.37,37834.0,4.4049,4.4166,4.4049,4.4127,37834.0
2018-09-20 12:45:00,11.37,11.38,11.36,11.37,126105.0,4.4127,4.4166,4.4088,4.4127,126105.0
2018-09-20 12:50:00,11.37,11.37,11.35,11.35,42312.0,4.4127,4.4127,4.4049,4.4049,42312.0
2018-09-20 12:55:00,11.35,11.36,11.34,11.36,52084.0,4.4049,4.4088,4.4011,4.4088,52084.0
2018-09-20 13:00:00,11.36,11.38,11.35,11.38,95213.0,4.4088,4.4166,4.4049,4.4166,95213.0
2018-09-20 13:05:00,11.38,11.39,11.37,11.37,44939.0,4.4166,4.4205,4.4127,4.4127,44939.0
2018-09-20 13:10:00,11.38,11.39,11.37,11.37,26319.0,4.4166,4.4205,4.4127,4.4127,26319.0
2018-09-20 13:15:00,11.37,11.38,11.36,11.38,34672.0,4.4127,4.4166,4.4088,4.4166,34672.0
2018-09-20 13:20:00,11.38,11.4,11.37,11.38,112711.0,4.4166,4.4243,4.4127,4.4166,112711.0
2018-09-20 13:25:00,11.38,11.38,11.34,11.35,91981.0,4.4166,4.4166,4.4011,4.4049,91981.0
2018-09-20 13:30:00,11.35,11.36,11.33,11.33,45613.0,4.4049,4.4088,4.3972,4.3972,45613.0
2018-09-20 13:35:00,11.33,11.34,11.32,11.34,110415.0,4.3972,4.4011,4.3933,4.4011,110415.0
2018-09-20 13:40:00,11.34,11.36,11.34,11.35,305329.0,4.4011,4.4088,4.4011,4.4049,305329.0
2018-09-20 13:45:00,11.35,11.35,11.32,11.32,37718.0,4.4049,4.4049,4.3933,4.3933,37718.0
2018-09-20 13:50:00,11.32,11.35,11.32,11.35,30894.0,4.3933,4.4049,4.3933,4.4049,30894.0
2018-09-20 13:55:00,11.35,11.35,11.34,11.35,18658.0,4.4049,4.4049,4.4011,4.4049,18658.0
2018-09-20 14:00:00,11.35,11.35,11.34,11.35,26254.0,4.4049,4.4049,4.4011,4.4049,26254.0
2018-09-20 14:05:00,11.34,11.35,11.28,11.3,203178.0,4.4011,4.4049,4.3778,4.3855,203178.0
2018-09-20 14:10:00,11.29,11.31,11.27,11.28,281510.0,4.3817,4.3894,4.3739,4.3778,281510.0
2018-09-20 14:15:00,11.28,11.29,11.27,11.29,121671.0,4.3778,4.3817,4.3739,4.3817,121671.0
2018-09-20 14:20:00,11.29,11.3,11.27,11.29,93075.0,4.3817,4.3855,4.3739,4.3817,93075.0
2018-09-20 14:25:00,11.29,11.31,11.28,11.3,78036.0,4.3817,4.3894,4.3778,4.3855,78036.0
2018-09-20 14:30:00,11.3,11.32,11.3,11.32,78601.0,4.3855,4.3933,4.3855,4.3933,78601.0
2018-09-20 14:35:00,11.31,11.32,11.29,11.29,139615.0,4.3894,4.3933,4.3817,4.3817,139615.0
2018-09-20 14:40:00,11.29,11.31,11.27,11.29,95200.0,4.3817,4.3894,4.3739,4.3817,95200.0
2018-09-20 14:45:00,11.29,11.31,11.29,11.31,44033.0,4.3817,4.3894,4.3817,4.3894,44033.0
2018-09-20 14:50:00,11.3,11.33,11.3,11.33,180831.0,4.3855,4.3972,4.3855,4.3972,180831.0
2018-09-20 14:55:00,11.33,11.36,11.32,11.34,335601.0,4.3972,4.4088,4.3933,4.4011,335601.0
2018-09-20 15:00:00,11.35,11.35,11.32,11.34,247976.0,4.4049,4.4049,4.3933,4.4011,247976.0
2018-09-20 15:05:00,11.34,11.36,11.33,11.36,195689.0,4.4011,4.4088,4.3972,4.4088,195689.0
2018-09-20 15:10:00,11.36,11.37,11.35,11.36,129210.0,4.4088,4.4127,4.4049,4.4088,129210.0
2018-09-20 15:15:00,11.36,11.36,11.34,11.36,79732.0,4.4088,4.4088,4.4011,4.4088,79732.0
2018-09-20 15:20:00,11.35,11.37,11.33,11.36,122337.0,4.4049,4.4127,4.3972,4.4088,122337.0
2018-09-20 15:25:00,11.37,11.37,11.36,11.37,80348.0,4.4127,4.4127,4.4088,4.4127,80348.0
2018-09-20 15:30:00,11.37,11.37,11.36,11.37,102672.0,4.4127,4.4127,4.4088,4.4127,102672.0
2018-09-20 15:35:00,11.37,11.37,11.34,11.36,286579.0,4.4127,4.4127,4.4011,4.4088,286579.0
2018-09-20 15:40:00,11.36,11.37,11.35,11.36,261969.0,4.4088,4.4127,4.4049,4.4088,261969.0
2018-09-20 15:45:00,11.36,11.36,11.34,11.36,283458.0,4.4088,4.4088,4.4011,4.4088,283458.0
2018-09-20 15:50:00,11.36,11.36,11.35,11.36,292546.0,4.4088,4.4088,4.4049,4.4088,292546.0
2018-09-20 15:55:00,11.36,11.36,11.34,11.35,817333.0,4.4088,4.4088,4.4011,4.4049,817333.0
2018-09-21 09:30:00,11.42,11.42,11.36,11.37,306049.0,4.4321,4.4321,4.4088,4.4127,306049.0
2018-09-21 09:35:00,11.37,11.39,11.32,11.36,322345.0,4.4127,4.4205,4.3933,4.4088,322345.0
2018-09-21 09:40:00,11.37,11.37,11.32,11.35,285570.0,4.4127,4.4127,4.3933,4.4049,285570.0
2018-09-21 09:45:00,11.35,11.42,11.34,11.42,338500.0,4.4049,4.4321,4.4011,4.4321,338500.0
2018-09-21 09:50:00,11.42,11.46,11.41,11.46,190884.0,4.4321,4.4476,4.4282,4.4476,190884.0
2018-09-21 09:55:00,11.46,11.47,11.41,11.42,213745.0,4.4476,4.4515,4.4282,4.4321,213745.0
2018-09-21 10:00:00,11.43,11.43,11.38,11.4,276269.0,4.436,4.436,4.4166,4.4243,276269.0
2018-09-21 10:05:00,11.41,11.45,11.41,11.42,100526.0,4.4282,4.4437,4.4282,4.4321,100526.0
2018-09-21 10:10:00,11.42,11.46,11.4,11.45,227613.0,4.4321,4.4476,4.4243,4.4437,227613.0
2018-09-21 10:15:00,11.45,11.47,11.43,11.46,156456.0,4.4437,4.4515,4.436,4.4476,156456.0
2018-09-21 10:20:00,11.46,11.47,11.42,11.44,203061.0,4.4476,4.4515,4.4321,4.4399,203061.0
2018-09-21 10:25:00,11.44,11.45,11.41,11.42,113476.0,4.4399,4.4437,4.4282,4.4321,113476.0
2018-09-21 10:30:00,11.42,11.43,11.4,11.41,172270.0,4.4321,4.436,4.4243,4.4282,172270.0
2018-09-21 10:35:00,11.41,11.41,11.39,11.4,66615.0,4.4282,4.4282,4.4205,4.4243,66615.0
2018-09-21 10:40:00,11.4,11.43,11.38,11.38,190675.0,4.4243,4.436,4.4166,4.4166,190675.0
2018-09-21 10:45:00,11.38,11.39,11.36,11.39,153222.0,4.4166,4.4205,4.4088,4.4205,153222.0
2018-09-21 10:50:00,11.39,11.4,11.36,11.37,234138.0,4.4205,4.4243,4.4088,4.4127,234138.0
2018-09-21 10:55:00,11.36,11.42,11.35,11.41,198123.0,4.4088,4.4321,4.4049,4.4282,198123.0
2018-09-21 11:00:00,11.4,11.42,11.39,11.4,152524.0,4.4243,4.4321,4.4205,4.4243,152524.0
2018-09-21 11:05:00,11.41,11.42,11.4,11.41,233406.0,4.4282,4.4321,4.4243,4.4282,233406.0
2018-09-21 11:10:00,11.41,11.41,11.38,11.38,142751.0,4.4282,4.4282,4.4166,4.4166,142751.0
2018-09-21 11:15:00,11.38,11.43,11.37,11.42,310985.0,4.4166,4.436,4.4127,4.4321,310985.0
2018-09-21 11:20:00,11.42,11.45,11.42,11.44,439794.0,4.4321,4.4437,4.4321,4.4399,439794.0
2018-09-21 11:25:00,11.44,11.45,11.41,11.45,484765.0,4.4399,4.4437,4.4282,4.4437,484765.0
2018-09-21 11:30:00,11.44,11.5,11.44,11.5,513246.0,4.4399,4.4632,4.4399,4.4632,513246.0
2018-09-21 11:35:00,11.49,11.5,11.46,11.48,270657.0,4.4593,4.4632,4.4476,4.4554,270657.0
2018-09-21 11:40:00,11.49,11.51,11.48,11.51,194218.0,4.4593,4.467,4.4554,4.467,194218.0
2018-09-21 11:45:00,11.51,11.57,11.51,11.57,517819.0,4.467,4.4903,4.467,4.4903,517819.0
2018-09-21 11:50:00,11.56,11.6,11.56,11.59,321179.0,4.4864,4.502,4.4864,4.4981,321179.0
2018-09-21 11:55:00,11.59,11.59,11.56,11.58,190043.0,4.4981,4.4981,4.4864,4.4942,190043.0
2018-09-21 12:00:00,11.58,11.61,11.57,11.59,368044.0,4.4942,4.5058,4.4903,4.4981,368044.0
2018-09-21 12:05:00,11.59,11.59,11.57,11.58,121968.0,4.4981,4.4981,4.4903,4.4942,121968.0
2018-09-21 12:10:00,11.58,11.62,11.57,11.61,498819.0,4.4942,4.5097,4.4903,4.5058,498819.0
2018-09-21 12:15:00,11.6,11.63,11.56,11.59,779675.0,4.502,4.5136,4.4864,4.4981,779675.0
2018-09-21 12:20:00,11.59,11.6,11.57,11.59,202909.0,4.4981,4.502,4.4903,4.4981,202909.0
2018-09-21 12:25:00,11.59,11.6,11.56,11.57,160821.0,4.4981,4.502,4.4864,4.4903,160821.0
2018-09-21 12:30:00,11.57,11.58,11.55,11.55,247595.0,4.4903,4.4942,4.4826,4.4826,247595.0
2018-09-21 12:35:00,11.55,11.58,11.54,11.58,271771.0,4.4826,4.4942,4.4787,4.4942,271771.0
2018-09-21 12:40:00,11.58,11.58,11.54,11.56,243321.0,4.4942,4.4942,4.4787,4.4864,243321.0
2018-09-21 12:45:00,11.56,11.59,11.56,11.58,219414.0,4.4864,4.4981,4.4864,4.4942,219414.0
2018-09-21 12:50:00,11.58,11.59,11.56,11.57,139968.0,4.4942,4.4981,4.4864,4.4903,139968.0
2018-09-21 12:55:00,11.57,11.57,11.55,11.57,228326.0,4.4903,4.4903,4.4826,4.4903,228326.0
2018-09-21 13:00:00,11.57,11.6,11.56,11.59,411891.0,4.4903,4.502,4.4864,4.4981,411891.0
2018-09-21 13:05:00,11.58,11.59,11.57,11.59,198775.0,4.4942,4.4981,4.4903,4.4981,198775.0
2018-09-21 13:10:00,11.59,11.59,11.57,11.58,154254.0,4.4981,4.4981,4.4903,4.4942,154254.0
2018-09-21 13:15:00,11.58,11.59,11.57,11.59,78607.0,4.4942,4.4981,4.4903,4.4981,78607.0
2018-09-21 13:20:00,11.59,11.61,11.58,11.61,195859.0,4.4981,4.5058,4.4942,4.5058,195859.0
2018-09-21 13:25:00,11.61,11.62,11.58,11.59,174504.0,4.5058,4.5097,4.4942,4.4981,174504.0
2018-09-21 13:30:00,11.58,11.59,11.57,11.59,150542.0,4.4942,4.4981,4.4903,4.4981,150542.0
2018-09-21 13:35:00,11.59,11.59,11.57,11.58,67045.0,4.4981,4.4981,4.4903,4.4942,67045.0
2018-09-21 13:40:00,11.58,11.58,11.57,11.57,41318.0,4.4942,4.4942,4.4903,4.4903,41318.0
2018-09-21 13:45:00,11.58,11.58,11.54,11.54,93187.0,4.4942,4.4942,4.4787,4.4787,93187.0
2018-09-21 13:50:00,11.54,11.55,11.52,11.53,200720.0,4.4787,4.4826,4.4709,4.4748,200720.0
2018-09-21 13:55:00,11.52,11.53,11.5,11.51,176925.0,4.4709,4.4748,4.4632,4.467,176925.0
2018-09-21 14:00:00,11.51,11.53,11.5,11.52,183181.0,4.467,4.4748,4.4632,4.4709,183181.0
2018-09-21 14:05:00,11.52,11.54,11.51,11.53,167726.0,4.4709,4.4787,4.467,4.4748,167726.0
2018-09-21 14:10:00,11.52,11.53,11.5,11.51,225489.0,4.4709,4.4748,4.4632,4.467,225489.0
2018-09-21 14:15:00,11.5,11.54,11.5,11.52,113912.0,4.4632,4.4787,4.4632,4.4709,113912.0
2018-09-21 14:20:00,11.52,11.54,11.52,11.52,111878.0,4.4709,4.4787,4.4709,4.4709,111878.0
2018-09-21 14:25:00,11.52,11.53,11.51,11.52,94750.0,4.4709,4.4748,4.467,4.4709,94750.0
2018-09-21 14:30:00,11.52,11.52,11.45,11.46,421454.0,4.4709,4.4709,4.4437,4.4476,421454.0
2018-09-21 14:35:00,11.46,11.48,11.44,11.44,128718.0,4.4476,4.4554,4.4399,4.4399,128718.0
2018-09-21 14:40:00,11.45,11.48,11.44,11.46,168929.0,4.4437,4.4554,4.4399,4.4476,168929.0
2018-09-21 14:45:00,11.46,11.48,11.45,11.48,130907.0,4.4476,4.4554,4.4437,4.4554,130907.0
2018-09-21 14:50:00,11.48,11.49,11.46,11.46,111844.0,4.4554,4.4593,4.4476,4.4476,111844.0
2018-09-21 14:55:00,11.47,11.5,11.46,11.5,162947.0,4.4515,4.4632,4.4476,4.4632,162947.0
2018-09-21 15:00:00,11.5,11.51,11.49,11.5,306505.0,4.4632,4.467,4.4593,4.4632,306505.0
2018-09-21 15:05:00,11.5,11.51,11.49,11.49,93701.0,4.4632,4.467,4.4593,4.4593,93701.0
2018-09-21 15:10:00,11.5,11.5,11.48,11.48,368792.0,4.4632,4.4632,4.4554,4.4554,368792.0
2018-09-21 15:15:00,11.49,11.5,11.47,11.5,648931.0,4.4593,4.4632,4.4515,4.4632,648931.0
2018-09-21 15:20:00,11.5,11.5,11.48,11.48,67866.0,4.4632,4.4632,4.4554,4.4554,67866.0
2018-09-21 15:25:00,11.48,11.49,11.46,11.48,238432.0,4.4554,4.4593,4.4476,4.4554,238432.0
2018-09-21 15:30:00,11.48,11.51,11.48,11.5,99017.0,4.4554,4.467,4.4554,4.4632,99017.0
2018-09-21 15:35:00,11.51,11.52,11.5,11.51,253791.0,4.467,4.4709,4.4632,4.467,253791.0
2018-09-21 15:40:00,11.52,11.53,11.49,11.51,428013.0,4.4709,4.4748,4.4593,4.467,428013.0
2018-09-21 15:45:00,11.51,11.52,11.5,11.5,341506.0,4.467,4.4709,4.4632,4.4632,341506.0
2018-09-21 15:50:00,11.5,11.53,11.5,11.51,822555.0,4.4632,4.4748,4.4632,4.467,822555.0
2018-09-21 15:55:00,11.5,11.51,11.49,11.5,1723518.0,4.4632,4.467,4.4593,4.4632,1723518.0
2018-09-24 09:30:00,11.58,11.62,11.57,11.58,399503.0,4.4942,4.5097,4.4903,4.4942,399503.0
2018-09-24 09:35:00,11.58,11.59,11.52,11.56,196536.0,4.4942,4.4981,4.4709,4.4864,196536.0
2018-09-24 09:40:00,11.56,11.62,11.55,11.59,259924.0,4.4864,4.5097,4.4826,4.4981,259924.0
2018-09-24 09:45:00,11.59,11.6,11.55,11.55,256521.0,4.4981,4.502,4.4826,4.4826,256521.0
2018-09-24 09:50:00,11.55,11.62,11.55,11.59,287711.0,4.4826,4.5097,4.4826,4.4981,287711.0
2018-09-24 09:55:00,11.59,11.67,11.58,11.66,252662.0,4.4981,4.5291,4.4942,4.5252,252662.0
2018-09-24 10:00:00,11.66,11.7,11.64,11.7,680896.0,4.5252,4.5408,4.5175,4.5408,680896.0
2018-09-24 10:05:00,11.7,11.73,11.69,11.71,370074.0,4.5408,4.5524,4.5369,4.5447,370074.0
2018-09-24 10:10:00,11.71,11.73,11.69,11.71,456117.0,4.5447,4.5524,4.5369,4.5447,456117.0
2018-09-24 10:15:00,11.71,11.71,11.65,11.66,605874.0,4.5447,4.5447,4.5214,4.5252,605874.0
2018-09-24 10:20:00,11.66,11.68,11.63,11.66,557928.0,4.5252,4.533,4.5136,4.5252,557928.0
2018-09-24 10:25:00,11.66,11.67,11.63,11.66,301178.0,4.5252,4.5291,4.5136,4.5252,301178.0
2018-09-24 10:30:00,11.66,11.68,11.64,11.67,412571.0,4.5252,4.533,4.5175,4.5291,412571.0
2018-09-24 10:35:00,11.67,11.7,11.65,11.67,280134.0,4.5291,4.5408,4.5214,4.5291,280134.0
2018-09-24 10:40:00,11.68,11.68,11.63,11.63,400857.0,4.533,4.533,4.5136,4.5136,400857.0
2018-09-24 10:45:00,11.63,11.65,11.62,11.63,393996.0,4.5136,4.5214,4.5097,4.5136,393996.0
2018-09-24 10:50:00,11.63,11.66,11.63,11.65,329795.0,4.5136,4.5252,4.5136,4.5214,329795.0
2018-09-24 10:55:00,11.66,11.67,11.65,11.66,348059.0,4.5252,4.5291,4.5214,4.5252,348059.0
2018-09-24 11:00:00,11.67,11.67,11.62,11.63,664171.0,4.5291,4.5291,4.5097,4.5136,664171.0
2018-09-24 11:05:00,11.63,11.65,11.59,11.59,534103.0,4.5136,4.5214,4.4981,4.4981,534103.0
2018-09-24 11:10:00,11.59,11.64,11.59,11.63,291126.0,4.4981,4.5175,4.4981,4.5136,291126.0
2018-09-24 11:15:00,11.62,11.64,11.61,11.63,78830.0,4.5097,4.5175,4.5058,4.5136,78830.0
2018-09-24 11:20:00,11.64,11.66,11.63,11.66,176787.0,4.5175,4.5252,4.5136,4.5252,176787.0
2018-09-24 11:25:00,11.66,11.7,11.65,11.67,296621.0,4.5252,4.5408,4.5214,4.5291,296621.0
2018-09-24 11:30:00,11.67,11.67,11.64,11.65,242956.0,4.5291,4.5291,4.5175,4.5214,242956.0
2018-09-24 11:35:00,11.65,11.66,11.61,11.63,227732.0,4.5214,4.5252,4.5058,4.5136,227732.0
2018-09-24 11:40:00,11.64,11.65,11.59,11.6,319330.0,4.5175,4.5214,4.4981,4.502,319330.0
2018-09-24 11:45:00,11.6,11.61,11.58,11.59,333767.0,4.502,4.5058,4.4942,4.4981,333767.0
2018-09-24 11:50:00,11.59,11.6,11.58,11.59,126044.0,4.4981,4.502,4.4942,4.4981,126044.0
2018-09-24 11:55:00,11.59,11.61,11.55,11.58,634038.0,4.4981,4.5058,4.4826,4.4942,634038.0
2018-09-24 12:00:00,11.58,11.6,11.56,11.6,365681.0,4.4942,4.502,4.4864,4.502,365681.0
2018-09-24 12:05:00,11.59,11.6,11.58,11.58,107579.0,4.4981,4.502,4.4942,4.4942,107579.0
2018-09-24 12:10:00,11.59,11.59,11.55,11.56,281833.0,4.4981,4.4981,4.4826,4.4864,281833.0
2018-09-24 12:15:00,11.56,11.57,11.53,11.54,236048.0,4.4864,4.4903,4.4748,4.4787,236048.0
2018-09-24 12:20:00,11.54,11.56,11.51,11.52,117410.0,4.4787,4.4864,4.467,4.4709,117410.0
2018-09-24 12:25:00,11.52,11.53,11.51,11.52,148605.0,4.4709,4.4748,4.467,4.4709,148605.0
2018-09-24 12:30:00,11.52,11.55,11.51,11.54,104113.0,4.4709,4.4826,4.467,4.4787,104113.0
2018-09-24 12:35:00,11.54,11.56,11.54,11.56,112468.0,4.4787,4.4864,4.4787,4.4864,112468.0
2018-09-24 12:40:00,11.56,11.56,11.54,11.55,46611.0,4.4864,4.4864,4.4787,4.4826,46611.0
2018-09-24 12:45:00,11.55,11.56,11.54,11.55,52823.0,4.4826,4.4864,4.4787,4.4826,52823.0
2018-09-24 12:50:00,11.55,11.55,11.52,11.53,154933.0,4.4826,4.4826,4.4709,4.4748,154933.0
2018-09-24 12:55:00,11.53,11.55,11.52,11.54,56717.0,4.4748,4.4826,4.4709,4.4787,56717.0
2018-09-24 13:00:00,11.54,11.56,11.52,11.53,97397.0,4.4787,4.4864,4.4709,4.4748,97397.0
2018-09-24 13:05:00,11.54,11.55,11.52,11.53,63297.0,4.4787,4.4826,4.4709,4.4748,63297.0
2018-09-24 13:10:00,11.53,11.53,11.51,11.52,66481.0,4.4748,4.4748,4.467,4.4709,66481.0
2018-09-24 13:15:00,11.52,11.53,11.5,11.52,110881.0,4.4709,4.4748,4.4632,4.4709,110881.0
2018-09-24 13:20:00,11.53,11.54,11.51,11.52,45401.0,4.4748,4.4787,4.467,4.4709,45401.0
2018-09-24 13:25:00,11.52,11.52,11.49,11.5,132368.0,4.4709,4.4709,4.4593,4.4632,132368.0
2018-09-24 13:30:00,11.5,11.51,11.48,11.49,80303.0,4.4632,4.467,4.4554,4.4593,80303.0
2018-09-24 13:35:00,11.49,11.49,11.45,11.47,128734.0,4.4593,4.4593,4.4437,4.4515,128734.0
2018-09-24 13:40:00,11.47,11.5,11.47,11.48,56764.0,4.4515,4.4632,4.4515,4.4554,56764.0
2018-09-24 13:45:00,11.49,11.51,11.48,11.49,46466.0,4.4593,4.467,4.4554,4.4593,46466.0
2018-09-24 13:50:00,11.5,11.51,11.49,11.49,44628.0,4.4632,4.467,4.4593,4.4593,44628.0
2018-09-24 13:55:00,11.49,11.5,11.46,11.47,63864.0,4.4593,4.4632,4.4476,4.4515,63864.0
2018-09-24 14:00:00,11.46,11.49,11.46,11.49,87447.0,4.4476,4.4593,4.4476,4.4593,87447.0
2018-09-24 14:05:00,11.49,11.51,11.49,11.5,216174.0,4.4593,4.467,4.4593,4.4632,216174.0
2018-09-24 14:10:00,11.5,11.51,11.45,11.45,199434.0,4.4632,4.467,4.4437,4.4437,199434.0
2018-09-24 14:15:00,11.45,11.47,11.43,11.44,275162.0,4.4437,4.4515,4.436,4.4399,275162.0
2018-09-24 14:20:00,11.44,11.45,11.39,11.42,285133.0,4.4399,4.4437,4.4205,4.4321,285133.0
2018-09-24 14:25:00,11.43,11.43,11.4,11.4,109400.0,4.436,4.436,4.4243,4.4243,109400.0
2018-09-24 14:30:00,11.4,11.42,11.38,11.41,202889.0,4.4243,4.4321,4.4166,4.4282,202889.0
2018-09-24 14:35:00,11.41,11.44,11.4,11.42,130511.0,4.4282,4.4399,4.4243,4.4321,130511.0
2018-09-24 14:40:00,11.42,11.43,11.4,11.42,97160.0,4.4321,4.436,4.4243,4.4321,97160.0
2018-09-24 14:45:00,11.42,11.43,11.39,11.39,149666.0,4.4321,4.436,4.4205,4.4205,149666.0
2018-09-24 14:50:00,11.4,11.43,11.39,11.43,115783.0,4.4243,4.436,4.4205,4.436,115783.0
2018-09-24 14:55:00,11.43,11.43,11.4,11.42,112665.0,4.436,4.436,4.4243,4.4321,112665.0
2018-09-24 15:00:00,11.42,11.43,11.41,11.42,57987.0,4.4321,4.436,4.4282,4.4321,57987.0
2018-09-24 15:05:00,11.43,11.43,11.4,11.41,114470.0,4.436,4.436,4.4243,4.4282,114470.0
2018-09-24 15:10:00,11.41,11.43,11.4,11.42,84274.0,4.4282,4.436,4.4243,4.4321,84274.0
2018-09-24 15:15:00,11.42,11.43,11.4,11.4,275538.0,4.4321,4.436,4.4243,4.4243,275538.0
2018-09-24 15:20:00,11.4,11.41,11.38,11.41,162677.0,4.4243,4.4282,4.4166,4.4282,162677.0
2018-09-24 15:25:00,11.41,11.41,11.38,11.4,286261.0,4.4282,4.4282,4.4166,4.4243,286261.0
2018-09-24 15:30:00,11.4,11.4,11.37,11.38,246713.0,4.4243,4.4243,4.4127,4.4166,246713.0
2018-09-24 15:35:00,11.38,11.38,11.37,11.38,135888.0,4.4166,4.4166,4.4127,4.4166,135888.0
2018-09-24 15:40:00,11.37,11.38,11.35,11.37,322258.0,4.4127,4.4166,4.4049,4.4127,322258.0
2018-09-24 15:45:00,11.37,11.38,11.36,11.37,219449.0,4.4127,4.4166,4.4088,4.4127,219449.0
2018-09-24 15:50:00,11.37,11.38,11.36,11.38,298375.0,4.4127,4.4166,4.4088,4.4166,298375.0
2018-09-24 15:55:00,11.38,11.4,11.37,11.4,829178.0,4.4166,4.4243,4.4127,4.4243,829178.0
2018-09-25 09:30:00,11.12,11.27,11.1,11.2,1127327.0,4.3157,4.3739,4.3079,4.3467,1127327.0
2018-09-25 09:35:00,11.2,11.22,11.15,11.21,570237.0,4.3467,4.3545,4.3273,4.3506,570237.0
2018-09-25 09:40:00,11.22,11.31,11.22,11.3,564984.0,4.3545,4.3894,4.3545,4.3855,564984.0
2018-09-25 09:45:00,11.29,11.31,11.25,11.3,367419.0,4.3817,4.3894,4.3661,4.3855,367419.0
2018-09-25 09:50:00,11.31,11.33,11.27,11.32,191217.0,4.3894,4.3972,4.3739,4.3933,191217.0
2018-09-25 09:55:00,11.32,11.35,11.3,11.31,421846.0,4.3933,4.4049,4.3855,4.3894,421846.0
2018-09-25 10:00:00,11.3,11.31,11.27,11.27,248121.0,4.3855,4.3894,4.3739,4.3739,248121.0
2018-09-25 10:05:00,11.27,11.31,11.27,11.3,199560.0,4.3739,4.3894,4.3739,4.3855,199560.0
2018-09-25 10:10:00,11.3,11.32,11.27,11.32,247089.0,4.3855,4.3933,4.3739,4.3933,247089.0
2018-09-25 10:15:00,11.32,11.37,11.3,11.34,251883.0,4.3933,4.4127,4.3855,4.4011,251883.0
2018-09-25 10:20:00,11.34,11.34,11.3,11.32,285265.0,4.4011,4.4011,4.3855,4.3933,285265.0
2018-09-25 10:25:00,11.32,11.32,11.26,11.26,154334.0,4.3933,4.3933,4.37,4.37,154334.0
2018-09-25 10:30:00,11.27,11.29,11.25,11.28,167799.0,4.3739,4.3817,4.3661,4.3778,167799.0
2018-09-25 10:35:00,11.29,11.3,11.26,11.27,92381.0,4.3817,4.3855,4.37,4.3739,92381.0
2018-09-25 10:40:00,11.26,11.27,11.25,11.26,86617.0,4.37,4.3739,4.3661,4.37,86617.0
2018-09-25 10:45:00,11.26,11.28,11.24,11.26,154934.0,4.37,4.3778,4.3622,4.37,154934.0
2018-09-25 10:50:00,11.26,11.29,11.25,11.27,144343.0,4.37,4.3817,4.3661,4.3739,144343.0
2018-09-25 10:55:00,11.27,11.28,11.24,11.25,117794.0,4.3739,4.3778,4.3622,4.3661,117794.0
2018-09-25 11:00:00,11.24,11.25,11.19,11.22,224012.0,4.3622,4.3661,4.3428,4.3545,224012.0
2018-09-25 11:05:00,11.21,11.24,11.21,11.24,157494.0,4.3506,4.3622,4.3506,4.3622,157494.0
2018-09-25 11:10:00,11.24,11.26,11.22,11.24,173186.0,4.3622,4.37,4.3545,4.3622,173186.0
2018-09-25 11:15:00,11.24,11.29,11.24,11.28,181264.0,4.3622,4.3817,4.3622,4.3778,181264.0
2018-09-25 11:20:00,11.27,11.29,11.25,11.27,138656.0,4.3739,4.3817,4.3661,4.3739,138656.0
2018-09-25 11:25:00,11.27,11.29,11.26,11.28,71888.0,4.3739,4.3817,4.37,4.3778,71888.0
2018-09-25 11:30:00,11.29,11.31,11.28,11.29,175021.0,4.3817,4.3894,4.3778,4.3817,175021.0
2018-09-25 11:35:00,11.29,11.33,11.28,11.32,227132.0,4.3817,4.3972,4.3778,4.3933,227132.0
2018-09-25 11:40:00,11.31,11.32,11.29,11.3,273822.0,4.3894,4.3933,4.3817,4.3855,273822.0
2018-09-25 11:45:00,11.3,11.31,11.29,11.29,86455.0,4.3855,4.3894,4.3817,4.3817,86455.0
2018-09-25 11:50:00,11.29,11.31,11.29,11.29,66499.0,4.3817,4.3894,4.3817,4.3817,66499.0
2018-09-25 11:55:00,11.29,11.3,11.28,11.29,38087.0,4.3817,4.3855,4.3778,4.3817,38087.0
2018-09-25 12:00:00,11.29,11.3,11.25,11.25,98430.0,4.3817,4.3855,4.3661,4.3661,98430.0
2018-09-25 12:05:00,11.26,11.28,11.25,11.26,158799.0,4.37,4.3778,4.3661,4.37,158799.0
2018-09-25 12:10:00,11.26,11.29,11.26,11.28,73010.0,4.37,4.3817,4.37,4.3778,73010.0
2018-09-25 12:15:00,11.27,11.28,11.26,11.27,40182.0,4.3739,4.3778,4.37,4.3739,40182.0
2018-09-25 12:20:00,11.26,11.27,11.25,11.25,31396.0,4.37,4.3739,4.3661,4.3661,31396.0
2018-09-25 12:25:00,11.25,11.26,11.24,11.26,72658.0,4.3661,4.37,4.3622,4.37,72658.0
2018-09-25 12:30:00,11.26,11.27,11.25,11.26,160008.0,4.37,4.3739,4.3661,4.37,160008.0
2018-09-25 12:35:00,11.27,11.27,11.25,11.26,64680.0,4.3739,4.3739,4.3661,4.37,64680.0
2018-09-25 12:40:00,11.25,11.26,11.24,11.26,58928.0,4.3661,4.37,4.3622,4.37,58928.0
2018-09-25 12:45:00,11.26,11.3,11.25,11.29,194759.0,4.37,4.3855,4.3661,4.3817,194759.0
2018-09-25 12:50:00,11.29,11.31,11.29,11.3,254039.0,4.3817,4.3894,4.3817,4.3855,254039.0
2018-09-25 12:55:00,11.3,11.32,11.3,11.3,64207.0,4.3855,4.3933,4.3855,4.3855,64207.0
2018-09-25 13:00:00,11.3,11.3,11.26,11.26,291388.0,4.3855,4.3855,4.37,4.37,291388.0
2018-09-25 13:05:00,11.26,11.27,11.26,11.26,17211.0,4.37,4.3739,4.37,4.37,17211.0
2018-09-25 13:10:00,11.27,11.27,11.26,11.26,62763.0,4.3739,4.3739,4.37,4.37,62763.0
2018-09-25 13:15:00,11.26,11.27,11.26,11.27,42000.0,4.37,4.3739,4.37,4.3739,42000.0
2018-09-25 13:20:00,11.27,11.28,11.26,11.27,87644.0,4.3739,4.3778,4.37,4.3739,87644.0
2018-09-25 13:25:00,11.27,11.3,11.26,11.3,179487.0,4.3739,4.3855,4.37,4.3855,179487.0
2018-09-25 13:30:00,11.3,11.33,11.3,11.33,229672.0,4.3855,4.3972,4.3855,4.3972,229672.0
2018-09-25 13:35:00,11.33,11.34,11.31,11.32,129169.0,4.3972,4.4011,4.3894,4.3933,129169.0
2018-09-25 13:40:00,11.32,11.33,11.31,11.33,96604.0,4.3933,4.3972,4.3894,4.3972,96604.0
2018-09-25 13:45:00,11.33,11.33,11.31,11.33,157704.0,4.3972,4.3972,4.3894,4.3972,157704.0
2018-09-25 13:50:00,11.33,11.35,11.32,11.34,276111.0,4.3972,4.4049,4.3933,4.4011,276111.0
2018-09-25 13:55:00,11.34,11.34,11.32,11.34,150041.0,4.4011,4.4011,4.3933,4.4011,150041.0
2018-09-25 14:00:00,11.33,11.4,11.33,11.37,402929.0,4.3972,4.4243,4.3972,4.4127,402929.0
2018-09-25 14:05:00,11.37,11.41,11.36,11.41,174740.0,4.4127,4.4282,4.4088,4.4282,174740.0
2018-09-25 14:10:00,11.41,11.43,11.4,11.42,318959.0,4.4282,4.436,4.4243,4.4321,318959.0
2018-09-25 14:15:00,11.43,11.46,11.42,11.43,417095.0,4.436,4.4476,4.4321,4.436,417095.0
2018-09-25 14:20:00,11.43,11.47,11.42,11.44,171533.0,4.436,4.4515,4.4321,4.4399,171533.0
2018-09-25 14:25:00,11.43,11.44,11.42,11.44,110757.0,4.436,4.4399,4.4321,4.4399,110757.0
2018-09-25 14:30:00,11.44,11.46,11.43,11.45,62047.0,4.4399,4.4476,4.436,4.4437,62047.0
2018-09-25 14:35:00,11.45,11.45,11.42,11.44,88803.0,4.4437,4.4437,4.4321,4.4399,88803.0
2018-09-25 14:40:00,11.44,11.45,11.42,11.43,86750.0,4.4399,4.4437,4.4321,4.436,86750.0
2018-09-25 14:45:00,11.43,11.44,11.4,11.42,108563.0,4.436,4.4399,4.4243,4.4321,108563.0
2018-09-25 14:50:00,11.42,11.44,11.42,11.43,89270.0,4.4321,4.4399,4.4321,4.436,89270.0
2018-09-25 14:55:00,11.43,11.46,11.43,11.46,192756.0,4.436,4.4476,4.436,4.4476,192756.0
2018-09-25 15:00:00,11.46,11.46,11.42,11.43,120785.0,4.4476,4.4476,4.4321,4.436,120785.0
2018-09-25 15:05:00,11.43,11.45,11.42,11.45,118099.0,4.436,4.4437,4.4321,4.4437,118099.0
2018-09-25 15:10:00,11.45,11.46,11.42,11.42,98631.0,4.4437,4.4476,4.4321,4.4321,98631.0
2018-09-25 15:15:00,11.42,11.43,11.41,11.43,84113.0,4.4321,4.436,4.4282,4.436,84113.0
2018-09-25 15:20:00,11.43,11.44,11.42,11.44,44175.0,4.436,4.4399,4.4321,4.4399,44175.0
2018-09-25 15:25:00,11.44,11.45,11.42,11.42,320930.0,4.4399,4.4437,4.4321,4.4321,320930.0
2018-09-25 15:30:00,11.43,11.45,11.42,11.44,221865.0,4.436,4.4437,4.4321,4.4399,221865.0
2018-09-25 15:35:00,11.44,11.45,11.42,11.43,112826.0,4.4399,4.4437,4.4321,4.436,112826.0
2018-09-25 15:40:00,11.42,11.43,11.41,11.43,164400.0,4.4321,4.436,4.4282,4.436,164400.0
2018-09-25 15:45:00,11.43,11.43,11.41,11.41,181689.0,4.436,4.436,4.4282,4.4282,181689.0
2018-09-25 15:50:00,11.41,11.42,11.41,11.42,183358.0,4.4282,4.4321,4.4282,4.4321,183358.0
2018-09-25 15:55:00,11.42,11.43,11.41,11.42,447074.0,4.4321,4.436,4.4282,4.4321,447074.0
2018-09-26 09:30:00,11.53,11.53,11.46,11.5,401803.0,4.4748,4.4748,4.4476,4.4632,401803.0
2018-09-26 09:35:00,11.5,11.52,11.45,11.52,186073.0,4.4632,4.4709,4.4437,4.4709,186073.0
2018-09-26 09:40:00,11.52,11.61,11.51,11.6,271139.0,4.4709,4.5058,4.467,4.502,271139.0
2018-09-26 09:45:00,11.59,11.6,11.57,11.59,119344.0,4.4981,4.502,4.4903,4.4981,119344.0
2018-09-26 09:50:00,11.58,11.59,11.56,11.56,212330.0,4.4942,4.4981,4.4864,4.4864,212330.0
2018-09-26 09:55:00,11.55,11.56,11.51,11.52,297325.0,4.4826,4.4864,4.467,4.4709,297325.0
2018-09-26 10:00:00,11.52,11.56,11.49,11.52,240195.0,4.4709,4.4864,4.4593,4.4709,240195.0
2018-09-26 10:05:00,11.53,11.53,11.47,11.48,136745.0,4.4748,4.4748,4.4515,4.4554,136745.0
2018-09-26 10:10:00,11.47,11.5,11.45,11.49,282716.0,4.4515,4.4632,4.4437,4.4593,282716.0
2018-09-26 10:15:00,11.49,11.53,11.49,11.51,67562.0,4.4593,4.4748,4.4593,4.467,67562.0
2018-09-26 10:20:00,11.51,11.54,11.5,11.54,259271.0,4.467,4.4787,4.4632,4.4787,259271.0
2018-09-26 10:25:00,11.53,11.55,11.51,11.52,257148.0,4.4748,4.4826,4.467,4.4709,257148.0
2018-09-26 10:30:00,11.51,11.56,11.51,11.53,128547.0,4.467,4.4864,4.467,4.4748,128547.0
2018-09-26 10:35:00,11.53,11.56,11.52,11.54,215593.0,4.4748,4.4864,4.4709,4.4787,215593.0
2018-09-26 10:40:00,11.54,11.58,11.54,11.57,112923.0,4.4787,4.4942,4.4787,4.4903,112923.0
2018-09-26 10:45:00,11.57,11.57,11.54,11.54,95704.0,4.4903,4.4903,4.4787,4.4787,95704.0
2018-09-26 10:50:00,11.55,11.57,11.53,11.56,140639.0,4.4826,4.4903,4.4748,4.4864,140639.0
2018-09-26 10:55:00,11.56,11.57,11.54,11.55,155218.0,4.4864,4.4903,4.4787,4.4826,155218.0
2018-09-26 11:00:00,11.55,11.57,11.53,11.54,104339.0,4.4826,4.4903,4.4748,4.4787,104339.0
2018-09-26 11:05:00,11.54,11.54,11.5,11.51,96187.0,4.4787,4.4787,4.4632,4.467,96187.0
2018-09-26 11:10:00,11.51,11.54,11.5,11.54,76545.0,4.467,4.4787,4.4632,4.4787,76545.0
2018-09-26 11:15:00,11.54,11.57,11.54,11.56,212060.0,4.4787,4.4903,4.4787,4.4864,212060.0
2018-09-26 11:20:00,11.57,11.58,11.55,11.58,130768.0,4.4903,4.4942,4.4826,4.4942,130768.0
2018-09-26 11:25:00,11.58,11.58,11.55,11.55,73315.0,4.4942,4.4942,4.4826,4.4826,73315.0
2018-09-26 11:30:00,11.55,11.55,11.52,11.53,185713.0,4.4826,4.4826,4.4709,4.4748,185713.0
2018-09-26 11:35:00,11.54,11.54,11.51,11.51,74239.0,4.4787,4.4787,4.467,4.467,74239.0
2018-09-26 11:40:00,11.51,11.54,11.5,11.54,139618.0,4.467,4.4787,4.4632,4.4787,139618.0
2018-09-26 11:45:00,11.54,11.54,11.53,11.53,50584.0,4.4787,4.4787,4.4748,4.4748,50584.0
2018-09-26 11:50:00,11.52,11.53,11.5,11.51,135466.0,4.4709,4.4748,4.4632,4.467,135466.0
2018-09-26 11:55:00,11.51,11.51,11.48,11.5,272906.0,4.467,4.467,4.4554,4.4632,272906.0
2018-09-26 12:00:00,11.5,11.5,11.46,11.49,178995.0,4.4632,4.4632,4.4476,4.4593,178995.0
2018-09-26 12:05:00,11.49,11.49,11.47,11.48,130192.0,4.4593,4.4593,4.4515,4.4554,130192.0
2018-09-26 12:10:00,11.48,11.51,11.47,11.49,111059.0,4.4554,4.467,4.4515,4.4593,111059.0
2018-09-26 12:15:00,11.49,11.51,11.48,11.51,78632.0,4.4593,4.467,4.4554,4.467,78632.0
2018-09-26 12:20:00,11.51,11.51,11.49,11.5,83056.0,4.467,4.467,4.4593,4.4632,83056.0
2018-09-26 12:25:00,11.5,11.51,11.48,11.51,43201.0,4.4632,4.467,4.4554,4.467,43201.0
2018-09-26 12:30:00,11.51,11.52,11.48,11.49,75791.0,4.467,4.4709,4.4554,4.4593,75791.0
2018-09-26 12:35:00,11.49,11.49,11.47,11.49,49491.0,4.4593,4.4593,4.4515,4.4593,49491.0
2018-09-26 12:40:00,11.49,11.49,11.48,11.48,37434.0,4.4593,4.4593,4.4554,4.4554,37434.0
2018-09-26 12:45:00,11.49,11.49,11.46,11.46,36851.0,4.4593,4.4593,4.4476,4.4476,36851.0
2018-09-26 12:50:00,11.46,11.48,11.46,11.48,39817.0,4.4476,4.4554,4.4476,4.4554,39817.0
2018-09-26 12:55:00,11.48,11.49,11.47,11.48,39677.0,4.4554,4.4593,4.4515,4.4554,39677.0
2018-09-26 13:00:00,11.48,11.53,11.48,11.52,153074.0,4.4554,4.4748,4.4554,4.4709,153074.0
2018-09-26 13:05:00,11.53,11.53,11.46,11.47,268575.0,4.4748,4.4748,4.4476,4.4515,268575.0
2018-09-26 13:10:00,11.47,11.48,11.45,11.48,72814.0,4.4515,4.4554,4.4437,4.4554,72814.0
2018-09-26 13:15:00,11.48,11.5,11.46,11.49,148834.0,4.4554,4.4632,4.4476,4.4593,148834.0
2018-09-26 13:20:00,11.5,11.5,11.46,11.48,195028.0,4.4632,4.4632,4.4476,4.4554,195028.0
2018-09-26 13:25:00,11.48,11.49,11.45,11.45,114887.0,4.4554,4.4593,4.4437,4.4437,114887.0
2018-09-26 13:30:00,11.46,11.48,11.44,11.48,69169.0,4.4476,4.4554,4.4399,4.4554,69169.0
2018-09-26 13:35:00,11.47,11.54,11.47,11.53,386775.0,4.4515,4.4787,4.4515,4.4748,386775.0
2018-09-26 13:40:00,11.53,11.53,11.51,11.53,190951.0,4.4748,4.4748,4.467,4.4748,190951.0
2018-09-26 13:45:00,11.53,11.56,11.52,11.55,206285.0,4.4748,4.4864,4.4709,4.4826,206285.0
2018-09-26 13:50:00,11.55,11.59,11.55,11.58,82137.0,4.4826,4.4981,4.4826,4.4942,82137.0
2018-09-26 13:55:00,11.59,11.61,11.55,11.55,200201.0,4.4981,4.5058,4.4826,4.4826,200201.0
2018-09-26 14:00:00,11.56,11.71,11.56,11.68,455642.0,4.4864,4.5447,4.4864,4.533,455642.0
2018-09-26 14:05:00,11.69,11.69,11.61,11.63,284718.0,4.5369,4.5369,4.5058,4.5136,284718.0
2018-09-26 14:10:00,11.63,11.7,11.62,11.7,295467.0,4.5136,4.5408,4.5097,4.5408,295467.0
2018-09-26 14:15:00,11.7,11.7,11.68,11.7,263483.0,4.5408,4.5408,4.533,4.5408,263483.0
2018-09-26 14:20:00,11.7,11.72,11.69,11.71,617400.0,4.5408,4.5485,4.5369,4.5447,617400.0
2018-09-26 14:25:00,11.71,11.71,11.7,11.71,323858.0,4.5447,4.5447,4.5408,4.5447,323858.0
2018-09-26 14:30:00,11.71,11.73,11.7,11.71,396374.0,4.5447,4.5524,4.5408,4.5447,396374.0
2018-09-26 14:35:00,11.71,11.71,11.66,11.67,290957.0,4.5447,4.5447,4.5252,4.5291,290957.0
2018-09-26 14:40:00,11.68,11.68,11.64,11.66,238051.0,4.533,4.533,4.5175,4.5252,238051.0
2018-09-26 14:45:00,11.65,11.65,11.59,11.63,221470.0,4.5214,4.5214,4.4981,4.5136,221470.0
2018-09-26 14:50:00,11.62,11.63,11.58,11.59,160600.0,4.5097,4.5136,4.4942,4.4981,160600.0
2018-09-26 14:55:00,11.59,11.64,11.58,11.63,91193.0,4.4981,4.5175,4.4942,4.5136,91193.0
2018-09-26 15:00:00,11.63,11.63,11.59,11.6,124133.0,4.5136,4.5136,4.4981,4.502,124133.0
2018-09-26 15:05:00,11.6,11.61,11.57,11.59,121551.0,4.502,4.5058,4.4903,4.4981,121551.0
2018-09-26 15:10:00,11.58,11.61,11.57,11.6,82514.0,4.4942,4.5058,4.4903,4.502,82514.0
2018-09-26 15:15:00,11.6,11.65,11.59,11.65,223691.0,4.502,4.5214,4.4981,4.5214,223691.0
2018-09-26 15:20:00,11.65,11.69,11.65,11.69,509967.0,4.5214,4.5369,4.5214,4.5369,509967.0
2018-09-26 15:25:00,11.69,11.73,11.68,11.73,661220.0,4.5369,4.5524,4.533,4.5524,661220.0
2018-09-26 15:30:00,11.73,11.73,11.69,11.71,1148844.0,4.5524,4.5524,4.5369,4.5447,1148844.0
2018-09-26 15:35:00,11.71,11.74,11.7,11.74,342852.0,4.5447,4.5563,4.5408,4.5563,342852.0
2018-09-26 15:40:00,11.74,11.74,11.7,11.7,507433.0,4.5563,4.5563,4.5408,4.5408,507433.0
2018-09-26 15:45:00,11.71,11.71,11.64,11.66,639053.0,4.5447,4.5447,4.5175,4.5252,639053.0
2018-09-26 15:50:00,11.65,11.66,11.64,11.66,383557.0,4.5214,4.5252,4.5175,4.5252,383557.0
2018-09-26 15:55:00,11.66,11.66,11.65,11.65,748612.0,4.5252,4.5252,4.5214,4.5214,748612.0
2018-09-27 09:30:00,11.8,11.89,11.79,11.89,586061.0,4.5796,4.6145,4.5757,4.6145,586061.0
2018-09-27 09:35:00,11.88,11.88,11.81,11.84,261549.0,4.6106,4.6106,4.5835,4.5951,261549.0
2018-09-27 09:40:00,11.84,11.86,11.8,11.82,283611.0,4.5951,4.6029,4.5796,4.5873,283611.0
2018-09-27 09:45:00,11.82,11.88,11.82,11.88,588108.0,4.5873,4.6106,4.5873,4.6106,588108.0
2018-09-27 09:50:00,11.87,11.95,11.87,11.93,415439.0,4.6067,4.6378,4.6067,4.63,415439.0
2018-09-27 09:55:00,11.92,11.93,11.9,11.91,459260.0,4.6262,4.63,4.6184,4.6223,459260.0
2018-09-27 10:00:00,11.91,11.99,11.9,11.98,281099.0,4.6223,4.6533,4.6184,4.6494,281099.0
2018-09-27 10:05:00,11.98,12.0,11.95,11.99,421629.0,4.6494,4.6572,4.6378,4.6533,421629.0
2018-09-27 10:10:00,12.0,12.12,11.99,12.11,1407903.0,4.6572,4.7038,4.6533,4.6999,1407903.0
2018-09-27 10:15:00,12.12,12.16,12.08,12.11,1460044.0,4.7038,4.7193,4.6883,4.6999,1460044.0
2018-09-27 10:20:00,12.12,12.14,12.08,12.1,481190.0,4.7038,4.7115,4.6883,4.696,481190.0
2018-09-27 10:25:00,12.1,12.24,12.09,12.22,822092.0,4.696,4.7503,4.6921,4.7426,822092.0
2018-09-27 10:30:00,12.22,12.26,12.18,12.19,736158.0,4.7426,4.7581,4.7271,4.7309,736158.0
2018-09-27 10:35:00,12.19,12.28,12.18,12.26,804928.0,4.7309,4.7659,4.7271,4.7581,804928.0
2018-09-27 10:40:00,12.26,12.31,12.24,12.25,817281.0,4.7581,4.7775,4.7503,4.7542,817281.0
2018-09-27 10:45:00,12.26,12.26,12.18,12.19,813185.0,4.7581,4.7581,4.7271,4.7309,813185.0
2018-09-27 10:50:00,12.19,12.22,12.06,12.08,2145537.0,4.7309,4.7426,4.6805,4.6883,2145537.0
2018-09-27 10:55:00,12.08,12.14,12.07,12.09,521245.0,4.6883,4.7115,4.6844,4.6921,521245.0
2018-09-27 11:00:00,12.1,12.15,12.08,12.11,606755.0,4.696,4.7154,4.6883,4.6999,606755.0
2018-09-27 11:05:00,12.11,12.12,12.05,12.09,579703.0,4.6999,4.7038,4.6766,4.6921,579703.0
2018-09-27 11:10:00,12.09,12.09,12.02,12.02,299657.0,4.6921,4.6921,4.665,4.665,299657.0
2018-09-27 11:15:00,12.03,12.06,12.01,12.03,443911.0,4.6688,4.6805,4.6611,4.6688,443911.0
2018-09-27 11:20:00,12.03,12.08,12.01,12.07,495195.0,4.6688,4.6883,4.6611,4.6844,495195.0
2018-09-27 11:25:00,12.06,12.13,12.06,12.13,344974.0,4.6805,4.7077,4.6805,4.7077,344974.0
2018-09-27 11:30:00,12.13,12.14,12.1,12.13,502867.0,4.7077,4.7115,4.696,4.7077,502867.0
2018-09-27 11:35:00,12.13,12.13,12.08,12.09,404381.0,4.7077,4.7077,4.6883,4.6921,404381.0
2018-09-27 11:40:00,12.09,12.1,12.04,12.04,447963.0,4.6921,4.696,4.6727,4.6727,447963.0
2018-09-27 11:45:00,12.04,12.06,12.03,12.04,450572.0,4.6727,4.6805,4.6688,4.6727,450572.0
2018-09-27 11:50:00,12.04,12.06,12.02,12.04,507770.0,4.6727,4.6805,4.665,4.6727,507770.0
2018-09-27 11:55:00,12.05,12.05,12.02,12.04,532134.0,4.6766,4.6766,4.665,4.6727,532134.0
2018-09-27 12:00:00,12.04,12.07,12.03,12.07,391809.0,4.6727,4.6844,4.6688,4.6844,391809.0
2018-09-27 12:05:00,12.06,12.09,12.06,12.06,135917.0,4.6805,4.6921,4.6805,4.6805,135917.0
2018-09-27 12:10:00,12.07,12.08,12.06,12.08,75360.0,4.6844,4.6883,4.6805,4.6883,75360.0
2018-09-27 12:15:00,12.08,12.11,12.08,12.1,108484.0,4.6883,4.6999,4.6883,4.696,108484.0
2018-09-27 12:20:00,12.1,12.13,12.1,12.11,266468.0,4.696,4.7077,4.696,4.6999,266468.0
2018-09-27 12:25:00,12.11,12.13,12.09,12.11,211885.0,4.6999,4.7077,4.6921,4.6999,211885.0
2018-09-27 12:30:00,12.12,12.16,12.11,12.15,307466.0,4.7038,4.7193,4.6999,4.7154,307466.0
2018-09-27 12:35:00,12.16,12.18,12.15,12.17,291811.0,4.7193,4.7271,4.7154,4.7232,291811.0
2018-09-27 12:40:00,12.18,12.2,12.17,12.18,272853.0,4.7271,4.7348,4.7232,4.7271,272853.0
2018-09-27 12:45:00,12.18,12.2,12.16,12.2,495543.0,4.7271,4.7348,4.7193,4.7348,495543.0
2018-09-27 12:50:00,12.2,12.21,12.18,12.2,178470.0,4.7348,4.7387,4.7271,4.7348,178470.0
2018-09-27 12:55:00,12.2,12.2,12.17,12.19,118145.0,4.7348,4.7348,4.7232,4.7309,118145.0
2018-09-27 13:00:00,12.19,12.21,12.18,12.19,173193.0,4.7309,4.7387,4.7271,4.7309,173193.0
2018-09-27 13:05:00,12.19,12.19,12.16,12.17,100988.0,4.7309,4.7309,4.7193,4.7232,100988.0
2018-09-27 13:10:00,12.17,12.17,12.14,12.15,305298.0,4.7232,4.7232,4.7115,4.7154,305298.0
2018-09-27 13:15:00,12.14,12.17,12.14,12.16,69608.0,4.7115,4.7232,4.7115,4.7193,69608.0
2018-09-27 13:20:00,12.16,12.17,12.13,12.14,152710.0,4.7193,4.7232,4.7077,4.7115,152710.0
2018-09-27 13:25:00,12.13,12.15,12.13,12.15,97024.0,4.7077,4.7154,4.7077,4.7154,97024.0
2018-09-27 13:30:00,12.15,12.15,12.1,12.11,106961.0,4.7154,4.7154,4.696,4.6999,106961.0
2018-09-27 13:35:00,12.11,12.11,12.07,12.08,186925.0,4.6999,4.6999,4.6844,4.6883,186925.0
2018-09-27 13:40:00,12.08,12.1,12.06,12.09,275792.0,4.6883,4.696,4.6805,4.6921,275792.0
2018-09-27 13:45:00,12.09,12.11,12.08,12.11,90896.0,4.6921,4.6999,4.6883,4.6999,90896.0
2018-09-27 13:50:00,12.11,12.15,12.1,12.15,95955.0,4.6999,4.7154,4.696,4.7154,95955.0
2018-09-27 13:55:00,12.15,12.17,12.15,12.17,105302.0,4.7154,4.7232,4.7154,4.7232,105302.0
2018-09-27 14:00:00,12.17,12.19,12.16,12.17,113858.0,4.7232,4.7309,4.7193,4.7232,113858.0
2018-09-27 14:05:00,12.17,12.22,12.17,12.2,244823.0,4.7232,4.7426,4.7232,4.7348,244823.0
2018-09-27 14:10:00,12.2,12.23,12.18,12.2,169575.0,4.7348,4.7465,4.7271,4.7348,169575.0
2018-09-27 14:15:00,12.2,12.21,12.18,12.19,144471.0,4.7348,4.7387,4.7271,4.7309,144471.0
2018-09-27 14:20:00,12.19,12.2,12.18,12.19,77478.0,4.7309,4.7348,4.7271,4.7309,77478.0
2018-09-27 14:25:00,12.18,12.21,12.18,12.19,130686.0,4.7271,4.7387,4.7271,4.7309,130686.0
2018-09-27 14:30:00,12.2,12.21,12.19,12.2,120235.0,4.7348,4.7387,4.7309,4.7348,120235.0
2018-09-27 14:35:00,12.2,12.21,12.19,12.21,157088.0,4.7348,4.7387,4.7309,4.7387,157088.0
2018-09-27 14:40:00,12.21,12.21,12.18,12.19,197342.0,4.7387,4.7387,4.7271,4.7309,197342.0
2018-09-27 14:45:00,12.19,12.22,12.18,12.21,324911.0,4.7309,4.7426,4.7271,4.7387,324911.0
2018-09-27 14:50:00,12.21,12.23,12.19,12.23,211140.0,4.7387,4.7465,4.7309,4.7465,211140.0
2018-09-27 14:55:00,12.23,12.23,12.2,12.21,211752.0,4.7465,4.7465,4.7348,4.7387,211752.0
2018-09-27 15:00:00,12.2,12.25,12.2,12.24,619996.0,4.7348,4.7542,4.7348,4.7503,619996.0
2018-09-27 15:05:00,12.24,12.26,12.23,12.24,253272.0,4.7503,4.7581,4.7465,4.7503,253272.0
2018-09-27 15:10:00,12.23,12.26,12.23,12.24,199516.0,4.7465,4.7581,4.7465,4.7503,199516.0
2018-09-27 15:15:00,12.24,12.25,12.23,12.25,312772.0,4.7503,4.7542,4.7465,4.7542,312772.0
2018-09-27 15:20:00,12.25,12.25,12.23,12.24,337090.0,4.7542,4.7542,4.7465,4.7503,337090.0
2018-09-27 15:25:00,12.24,12.24,12.23,12.24,99466.0,4.7503,4.7503,4.7465,4.7503,99466.0
2018-09-27 15:30:00,12.24,12.27,12.23,12.27,746847.0,4.7503,4.762,4.7465,4.762,746847.0
2018-09-27 15:35:00,12.27,12.28,12.26,12.27,342945.0,4.762,4.7659,4.7581,4.762,342945.0
2018-09-27 15:40:00,12.27,12.28,12.22,12.23,819861.0,4.762,4.7659,4.7426,4.7465,819861.0
2018-09-27 15:45:00,12.23,12.23,12.21,12.23,707321.0,4.7465,4.7465,4.7387,4.7465,707321.0
2018-09-27 15:50:00,12.23,12.24,12.22,12.22,764221.0,4.7465,4.7503,4.7426,4.7426,764221.0
2018-09-27 15:55:00,12.23,12.23,12.22,12.23,1082848.0,4.7465,4.7465,4.7426,4.7465,1082848.0
2018-09-28 09:30:00,12.08,12.21,12.08,12.2,683808.0,4.6883,4.7387,4.6883,4.7348,683808.0
2018-09-28 09:35:00,12.2,12.27,12.16,12.23,366050.0,4.7348,4.762,4.7193,4.7465,366050.0
2018-09-28 09:40:00,12.23,12.3,12.21,12.29,305059.0,4.7465,4.7736,4.7387,4.7698,305059.0
2018-09-28 09:45:00,12.29,12.34,12.26,12.33,306822.0,4.7698,4.7892,4.7581,4.7853,306822.0
2018-09-28 09:50:00,12.33,12.33,12.28,12.3,203534.0,4.7853,4.7853,4.7659,4.7736,203534.0
2018-09-28 09:55:00,12.3,12.38,12.29,12.38,344098.0,4.7736,4.8047,4.7698,4.8047,344098.0
2018-09-28 10:00:00,12.38,12.41,12.34,12.37,396050.0,4.8047,4.8163,4.7892,4.8008,396050.0
2018-09-28 10:05:00,12.37,12.37,12.29,12.3,269921.0,4.8008,4.8008,4.7698,4.7736,269921.0
2018-09-28 10:10:00,12.3,12.31,12.26,12.28,312977.0,4.7736,4.7775,4.7581,4.7659,312977.0
2018-09-28 10:15:00,12.27,12.36,12.26,12.36,272669.0,4.762,4.7969,4.7581,4.7969,272669.0
2018-09-28 10:20:00,12.36,12.41,12.34,12.39,349994.0,4.7969,4.8163,4.7892,4.8086,349994.0
2018-09-28 10:25:00,12.38,12.42,12.38,12.41,486343.0,4.8047,4.8202,4.8047,4.8163,486343.0
2018-09-28 10:30:00,12.41,12.46,12.39,12.45,266738.0,4.8163,4.8357,4.8086,4.8318,266738.0
2018-09-28 10:35:00,12.45,12.47,12.43,12.46,346632.0,4.8318,4.8396,4.8241,4.8357,346632.0
2018-09-28 10:40:00,12.46,12.48,12.43,12.45,289933.0,4.8357,4.8435,4.8241,4.8318,289933.0
2018-09-28 10:45:00,12.45,12.48,12.44,12.46,343403.0,4.8318,4.8435,4.828,4.8357,343403.0
2018-09-28 10:50:00,12.47,12.5,12.45,12.49,769561.0,4.8396,4.8513,4.8318,4.8474,769561.0
2018-09-28 10:55:00,12.48,12.51,12.47,12.5,758711.0,4.8435,4.8551,4.8396,4.8513,758711.0
2018-09-28 11:00:00,12.5,12.5,12.44,12.45,426666.0,4.8513,4.8513,4.828,4.8318,426666.0
2018-09-28 11:05:00,12.45,12.45,12.37,12.38,348316.0,4.8318,4.8318,4.8008,4.8047,348316.0
2018-09-28 11:10:00,12.38,12.43,12.36,12.38,310713.0,4.8047,4.8241,4.7969,4.8047,310713.0
2018-09-28 11:15:00,12.38,12.39,12.35,12.38,240254.0,4.8047,4.8086,4.793,4.8047,240254.0
2018-09-28 11:20:00,12.37,12.38,12.35,12.38,259309.0,4.8008,4.8047,4.793,4.8047,259309.0
2018-09-28 11:25:00,12.37,12.39,12.32,12.33,444935.0,4.8008,4.8086,4.7814,4.7853,444935.0
2018-09-28 11:30:00,12.33,12.36,12.33,12.34,194951.0,4.7853,4.7969,4.7853,4.7892,194951.0
2018-09-28 11:35:00,12.35,12.36,12.31,12.33,302233.0,4.793,4.7969,4.7775,4.7853,302233.0
2018-09-28 11:40:00,12.32,12.33,12.27,12.28,388096.0,4.7814,4.7853,4.762,4.7659,388096.0
2018-09-28 11:45:00,12.27,12.31,12.24,12.28,256968.0,4.762,4.7775,4.7503,4.7659,256968.0
2018-09-28 11:50:00,12.28,12.31,12.27,12.29,341392.0,4.7659,4.7775,4.762,4.7698,341392.0
2018-09-28 11:55:00,12.3,12.33,12.3,12.33,248929.0,4.7736,4.7853,4.7736,4.7853,248929.0
2018-09-28 12:00:00,12.33,12.36,12.32,12.33,246609.0,4.7853,4.7969,4.7814,4.7853,246609.0
2018-09-28 12:05:00,12.33,12.34,12.31,12.33,222271.0,4.7853,4.7892,4.7775,4.7853,222271.0
2018-09-28 12:10:00,12.33,12.34,12.32,12.34,182438.0,4.7853,4.7892,4.7814,4.7892,182438.0
2018-09-28 12:15:00,12.34,12.39,12.34,12.36,355610.0,4.7892,4.8086,4.7892,4.7969,355610.0
2018-09-28 12:20:00,12.36,12.37,12.33,12.33,122140.0,4.7969,4.8008,4.7853,4.7853,122140.0
2018-09-28 12:25:00,12.34,12.34,12.29,12.32,281765.0,4.7892,4.7892,4.7698,4.7814,281765.0
2018-09-28 12:30:00,12.32,12.33,12.25,12.26,232304.0,4.7814,4.7853,4.7542,4.7581,232304.0
2018-09-28 12:35:00,12.26,12.29,12.25,12.28,239710.0,4.7581,4.7698,4.7542,4.7659,239710.0
2018-09-28 12:40:00,12.29,12.3,12.27,12.29,506101.0,4.7698,4.7736,4.762,4.7698,506101.0
2018-09-28 12:45:00,12.3,12.31,12.28,12.28,263465.0,4.7736,4.7775,4.7659,4.7659,263465.0
2018-09-28 12:50:00,12.29,12.32,12.28,12.32,199399.0,4.7698,4.7814,4.7659,4.7814,199399.0
2018-09-28 12:55:00,12.32,12.35,12.32,12.34,96684.0,4.7814,4.793,4.7814,4.7892,96684.0
2018-09-28 13:00:00,12.34,12.34,12.28,12.29,164449.0,4.7892,4.7892,4.7659,4.7698,164449.0
2018-09-28 13:05:00,12.29,12.33,12.29,12.33,204421.0,4.7698,4.7853,4.7698,4.7853,204421.0
2018-09-28 13:10:00,12.32,12.34,12.31,12.33,72741.0,4.7814,4.7892,4.7775,4.7853,72741.0
2018-09-28 13:15:00,12.33,12.36,12.32,12.35,106494.0,4.7853,4.7969,4.7814,4.793,106494.0
2018-09-28 13:20:00,12.36,12.36,12.33,12.34,108763.0,4.7969,4.7969,4.7853,4.7892,108763.0
2018-09-28 13:25:00,12.34,12.35,12.33,12.35,120524.0,4.7892,4.793,4.7853,4.793,120524.0
2018-09-28 13:30:00,12.35,12.35,12.28,12.29,171977.0,4.793,4.793,4.7659,4.7698,171977.0
2018-09-28 13:35:00,12.29,12.31,12.27,12.28,149832.0,4.7698,4.7775,4.762,4.7659,149832.0
2018-09-28 13:40:00,12.28,12.28,12.21,12.22,263172.0,4.7659,4.7659,4.7387,4.7426,263172.0
2018-09-28 13:45:00,12.22,12.27,12.22,12.24,190068.0,4.7426,4.762,4.7426,4.7503,190068.0
2018-09-28 13:50:00,12.23,12.27,12.22,12.22,311779.0,4.7465,4.762,4.7426,4.7426,311779.0
2018-09-28 13:55:00,12.22,12.24,12.2,12.2,250131.0,4.7426,4.7503,4.7348,4.7348,250131.0
2018-09-28 14:00:00,12.2,12.23,12.18,12.2,244184.0,4.7348,4.7465,4.7271,4.7348,244184.0
2018-09-28 14:05:00,12.21,12.22,12.19,12.21,230557.0,4.7387,4.7426,4.7309,4.7387,230557.0
2018-09-28 14:10:00,12.22,12.24,12.19,12.21,304419.0,4.7426,4.7503,4.7309,4.7387,304419.0
2018-09-28 14:15:00,12.22,12.24,12.19,12.2,230082.0,4.7426,4.7503,4.7309,4.7348,230082.0
2018-09-28 14:20:00,12.2,12.21,12.17,12.18,449780.0,4.7348,4.7387,4.7232,4.7271,449780.0
2018-09-28 14:25:00,12.18,12.23,12.18,12.23,146127.0,4.7271,4.7465,4.7271,4.7465,146127.0
2018-09-28 14:30:00,12.23,12.23,12.2,12.21,151453.0,4.7465,4.7465,4.7348,4.7387,151453.0
2018-09-28 14:35:00,12.21,12.23,12.19,12.2,199765.0,4.7387,4.7465,4.7309,4.7348,199765.0
2018-09-28 14:40:00,12.19,12.2,12.11,12.13,639212.0,4.7309,4.7348,4.6999,4.7077,639212.0
2018-09-28 14:45:00,12.13,12.14,12.07,12.12,450567.0,4.7077,4.7115,4.6844,4.7038,450567.0
2018-09-28 14:50:00,12.12,12.12,12.07,12.08,525150.0,4.7038,4.7038,4.6844,4.6883,525150.0
2018-09-28 14:55:00,12.08,12.1,12.05,12.07,248510.0,4.6883,4.696,4.6766,4.6844,248510.0
2018-09-28 15:00:00,12.07,12.09,12.05,12.05,259340.0,4.6844,4.6921,4.6766,4.6766,259340.0
2018-09-28 15:05:00,12.05,12.07,12.03,12.06,433056.0,4.6766,4.6844,4.6688,4.6805,433056.0
2018-09-28 15:10:00,12.06,12.06,12.02,12.04,251152.0,4.6805,4.6805,4.665,4.6727,251152.0
2018-09-28 15:15:00,12.04,12.06,12.01,12.03,233131.0,4.6727,4.6805,4.6611,4.6688,233131.0
2018-09-28 15:20:00,12.03,12.06,12.02,12.06,199751.0,4.6688,4.6805,4.665,4.6805,199751.0
2018-09-28 15:25:00,12.06,12.06,12.03,12.04,209557.0,4.6805,4.6805,4.6688,4.6727,209557.0
2018-09-28 15:30:00,12.04,12.07,12.02,12.07,187530.0,4.6727,4.6844,4.665,4.6844,187530.0
2018-09-28 15:35:00,12.07,12.08,12.06,12.08,160490.0,4.6844,4.6883,4.6805,4.6883,160490.0
2018-09-28 15:40:00,12.08,12.08,12.07,12.08,247878.0,4.6883,4.6883,4.6844,4.6883,247878.0
2018-09-28 15:45:00,12.08,12.1,12.06,12.07,668699.0,4.6883,4.696,4.6805,4.6844,668699.0
2018-09-28 15:50:00,12.06,12.08,12.05,12.08,582687.0,4.6805,4.6883,4.6766,4.6883,582687.0
2018-09-28 15:55:00,12.08,12.09,12.06,12.07,1545174.0,4.6883,4.6921,4.6805,4.6844,1545174.0
2018-10-01 09:30:00,12.12,12.14,12.05,12.11,481083.0,4.7038,4.7115,4.6766,4.6999,481083.0
2018-10-01 09:35:00,12.12,12.17,12.11,12.11,508282.0,4.7038,4.7232,4.6999,4.6999,508282.0
2018-10-01 09:40:00,12.12,12.13,12.09,12.13,302425.0,4.7038,4.7077,4.6921,4.7077,302425.0
2018-10-01 09:45:00,12.13,12.15,12.11,12.13,397956.0,4.7077,4.7154,4.6999,4.7077,397956.0
2018-10-01 09:50:00,12.13,12.13,12.07,12.12,594189.0,4.7077,4.7077,4.6844,4.7038,594189.0
2018-10-01 09:55:00,12.13,12.2,12.12,12.2,188029.0,4.7077,4.7348,4.7038,4.7348,188029.0
2018-10-01 10:00:00,12.2,12.22,12.15,12.16,173293.0,4.7348,4.7426,4.7154,4.7193,173293.0
2018-10-01 10:05:00,12.16,12.17,12.13,12.16,202391.0,4.7193,4.7232,4.7077,4.7193,202391.0
2018-10-01 10:10:00,12.16,12.17,12.06,12.1,249596.0,4.7193,4.7232,4.6805,4.696,249596.0
2018-10-01 10:15:00,12.1,12.11,12.05,12.11,214883.0,4.696,4.6999,4.6766,4.6999,214883.0
2018-10-01 10:20:00,12.1,12.12,12.05,12.11,602537.0,4.696,4.7038,4.6766,4.6999,602537.0
2018-10-01 10:25:00,12.12,12.12,12.03,12.06,219649.0,4.7038,4.7038,4.6688,4.6805,219649.0
2018-10-01 10:30:00,12.05,12.07,11.99,12.01,242000.0,4.6766,4.6844,4.6533,4.6611,242000.0
2018-10-01 10:35:00,12.01,12.02,11.93,11.95,491391.0,4.6611,4.665,4.63,4.6378,491391.0
2018-10-01 10:40:00,11.95,11.97,11.92,11.94,307805.0,4.6378,4.6456,4.6262,4.6339,307805.0
2018-10-01 10:45:00,11.95,11.95,11.88,11.89,598333.0,4.6378,4.6378,4.6106,4.6145,598333.0
2018-10-01 10:50:00,11.89,11.93,11.87,11.93,441222.0,4.6145,4.63,4.6067,4.63,441222.0
2018-10-01 10:55:00,11.93,11.96,11.91,11.94,223034.0,4.63,4.6417,4.6223,4.6339,223034.0
2018-10-01 11:00:00,11.95,11.98,11.92,11.97,164364.0,4.6378,4.6494,4.6262,4.6456,164364.0
2018-10-01 11:05:00,11.97,12.0,11.95,11.96,203641.0,4.6456,4.6572,4.6378,4.6417,203641.0
2018-10-01 11:10:00,11.96,11.98,11.94,11.95,230201.0,4.6417,4.6494,4.6339,4.6378,230201.0
2018-10-01 11:15:00,11.95,11.96,11.91,11.92,209289.0,4.6378,4.6417,4.6223,4.6262,209289.0
2018-10-01 11:20:00,11.92,11.93,11.9,11.91,194942.0,4.6262,4.63,4.6184,4.6223,194942.0
2018-10-01 11:25:00,11.91,11.92,11.88,11.91,202457.0,4.6223,4.6262,4.6106,4.6223,202457.0
2018-10-01 11:30:00,11.91,11.91,11.88,11.9,360246.0,4.6223,4.6223,4.6106,4.6184,360246.0
2018-10-01 11:35:00,11.9,11.95,11.89,11.95,239861.0,4.6184,4.6378,4.6145,4.6378,239861.0
2018-10-01 11:40:00,11.95,11.96,11.93,11.95,276006.0,4.6378,4.6417,4.63,4.6378,276006.0
2018-10-01 11:45:00,11.96,12.01,11.95,11.98,381901.0,4.6417,4.6611,4.6378,4.6494,381901.0
2018-10-01 11:50:00,11.98,12.02,11.97,12.02,138858.0,4.6494,4.665,4.6456,4.665,138858.0
2018-10-01 11:55:00,12.02,12.02,12.0,12.02,92189.0,4.665,4.665,4.6572,4.665,92189.0
2018-10-01 12:00:00,12.02,12.02,11.98,11.99,108968.0,4.665,4.665,4.6494,4.6533,108968.0
2018-10-01 12:05:00,11.98,12.0,11.97,11.99,85476.0,4.6494,4.6572,4.6456,4.6533,85476.0
2018-10-01 12:10:00,11.98,12.01,11.98,12.01,46354.0,4.6494,4.6611,4.6494,4.6611,46354.0
2018-10-01 12:15:00,12.01,12.01,11.98,12.01,93124.0,4.6611,4.6611,4.6494,4.6611,93124.0
2018-10-01 12:20:00,12.01,12.02,11.98,12.02,143338.0,4.6611,4.665,4.6494,4.665,143338.0
2018-10-01 12:25:00,12.02,12.03,12.0,12.02,139080.0,4.665,4.6688,4.6572,4.665,139080.0
2018-10-01 12:30:00,12.02,12.05,12.01,12.04,209611.0,4.665,4.6766,4.6611,4.6727,209611.0
2018-10-01 12:35:00,12.04,12.04,12.01,12.02,147798.0,4.6727,4.6727,4.6611,4.665,147798.0
2018-10-01 12:40:00,12.02,12.03,12.0,12.01,47301.0,4.665,4.6688,4.6572,4.6611,47301.0
2018-10-01 12:45:00,12.01,12.01,11.97,11.98,96650.0,4.6611,4.6611,4.6456,4.6494,96650.0
2018-10-01 12:50:00,11.99,12.01,11.98,12.0,145026.0,4.6533,4.6611,4.6494,4.6572,145026.0
2018-10-01 12:55:00,12.0,12.01,11.98,11.99,44719.0,4.6572,4.6611,4.6494,4.6533,44719.0
2018-10-01 13:00:00,11.99,12.01,11.97,12.0,72636.0,4.6533,4.6611,4.6456,4.6572,72636.0
2018-10-01 13:05:00,12.01,12.04,12.0,12.03,118490.0,4.6611,4.6727,4.6572,4.6688,118490.0
2018-10-01 13:10:00,12.02,12.04,12.01,12.04,116033.0,4.665,4.6727,4.6611,4.6727,116033.0
2018-10-01 13:15:00,12.04,12.05,12.02,12.03,145338.0,4.6727,4.6766,4.665,4.6688,145338.0
2018-10-01 13:20:00,12.02,12.05,12.01,12.04,101358.0,4.665,4.6766,4.6611,4.6727,101358.0
2018-10-01 13:25:00,12.04,12.08,12.03,12.06,219561.0,4.6727,4.6883,4.6688,4.6805,219561.0
2018-10-01 13:30:00,12.07,12.08,12.04,12.04,137869.0,4.6844,4.6883,4.6727,4.6727,137869.0
2018-10-01 13:35:00,12.05,12.07,12.03,12.04,119836.0,4.6766,4.6844,4.6688,4.6727,119836.0
2018-10-01 13:40:00,12.04,12.05,12.02,12.04,138192.0,4.6727,4.6766,4.665,4.6727,138192.0
2018-10-01 13:45:00,12.04,12.05,12.02,12.04,138658.0,4.6727,4.6766,4.665,4.6727,138658.0
2018-10-01 13:50:00,12.04,12.05,12.03,12.04,69945.0,4.6727,4.6766,4.6688,4.6727,69945.0
2018-10-01 13:55:00,12.04,12.07,12.03,12.05,210943.0,4.6727,4.6844,4.6688,4.6766,210943.0
2018-10-01 14:00:00,12.05,12.07,12.03,12.06,90602.0,4.6766,4.6844,4.6688,4.6805,90602.0
2018-10-01 14:05:00,12.06,12.06,12.03,12.05,171057.0,4.6805,4.6805,4.6688,4.6766,171057.0
2018-10-01 14:10:00,12.04,12.05,12.02,12.04,238672.0,4.6727,4.6766,4.665,4.6727,238672.0
2018-10-01 14:15:00,12.04,12.04,11.95,11.98,482696.0,4.6727,4.6727,4.6378,4.6494,482696.0
2018-10-01 14:20:00,11.98,12.01,11.97,11.99,130291.0,4.6494,4.6611,4.6456,4.6533,130291.0
2018-10-01 14:25:00,11.99,12.04,11.98,12.04,88665.0,4.6533,4.6727,4.6494,4.6727,88665.0
2018-10-01 14:30:00,12.04,12.04,12.01,12.03,98110.0,4.6727,4.6727,4.6611,4.6688,98110.0
2018-10-01 14:35:00,12.03,12.03,12.01,12.02,29795.0,4.6688,4.6688,4.6611,4.665,29795.0
2018-10-01 14:40:00,12.02,12.04,12.01,12.04,72971.0,4.665,4.6727,4.6611,4.6727,72971.0
2018-10-01 14:45:00,12.04,12.07,12.03,12.06,131551.0,4.6727,4.6844,4.6688,4.6805,131551.0
2018-10-01 14:50:00,12.06,12.06,12.04,12.04,49154.0,4.6805,4.6805,4.6727,4.6727,49154.0
2018-10-01 14:55:00,12.04,12.07,12.03,12.07,110582.0,4.6727,4.6844,4.6688,4.6844,110582.0
2018-10-01 15:00:00,12.07,12.1,12.06,12.1,124091.0,4.6844,4.696,4.6805,4.696,124091.0
2018-10-01 15:05:00,12.1,12.1,12.08,12.09,201548.0,4.696,4.696,4.6883,4.6921,201548.0
2018-10-01 15:10:00,12.09,12.09,12.08,12.09,175540.0,4.6921,4.6921,4.6883,4.6921,175540.0
2018-10-01 15:15:00,12.09,12.09,12.07,12.08,179350.0,4.6921,4.6921,4.6844,4.6883,179350.0
2018-10-01 15:20:00,12.08,12.09,12.07,12.08,174305.0,4.6883,4.6921,4.6844,4.6883,174305.0
2018-10-01 15:25:00,12.08,12.08,12.05,12.05,84457.0,4.6883,4.6883,4.6766,4.6766,84457.0
2018-10-01 15:30:00,12.05,12.06,12.02,12.02,302163.0,4.6766,4.6805,4.665,4.665,302163.0
2018-10-01 15:35:00,12.03,12.03,12.01,12.03,253604.0,4.6688,4.6688,4.6611,4.6688,253604.0
2018-10-01 15:40:00,12.03,12.05,12.02,12.04,251185.0,4.6688,4.6766,4.665,4.6727,251185.0
2018-10-01 15:45:00,12.04,12.07,12.04,12.07,173676.0,4.6727,4.6844,4.6727,4.6844,173676.0
2018-10-01 15:50:00,12.07,12.08,12.06,12.08,194392.0,4.6844,4.6883,4.6805,4.6883,194392.0
2018-10-01 15:55:00,12.08,12.08,12.06,12.07,606251.0,4.6883,4.6883,4.6805,4.6844,606251.0
2018-10-02 09:30:00,12.8,12.8,12.64,12.75,1197283.0,4.9677,4.9677,4.9056,4.9483,1197283.0
2018-10-02 09:35:00,12.75,12.88,12.73,12.88,1147572.0,4.9483,4.9987,4.9405,4.9987,1147572.0
2018-10-02 09:40:00,12.89,12.9,12.82,12.83,999835.0,5.0026,5.0065,4.9754,4.9793,999835.0
2018-10-02 09:45:00,12.84,12.85,12.74,12.75,754888.0,4.9832,4.9871,4.9444,4.9483,754888.0
2018-10-02 09:50:00,12.75,12.76,12.7,12.72,957402.0,4.9483,4.9522,4.9289,4.9366,957402.0
2018-10-02 09:55:00,12.72,12.75,12.7,12.71,609368.0,4.9366,4.9483,4.9289,4.9328,609368.0
2018-10-02 10:00:00,12.71,12.78,12.7,12.77,615653.0,4.9328,4.9599,4.9289,4.956,615653.0
2018-10-02 10:05:00,12.77,12.78,12.72,12.75,541630.0,4.956,4.9599,4.9366,4.9483,541630.0
2018-10-02 10:10:00,12.75,12.8,12.74,12.77,549782.0,4.9483,4.9677,4.9444,4.956,549782.0
2018-10-02 10:15:00,12.77,12.81,12.77,12.8,733837.0,4.956,4.9716,4.956,4.9677,733837.0
2018-10-02 10:20:00,12.79,12.81,12.75,12.79,374932.0,4.9638,4.9716,4.9483,4.9638,374932.0
2018-10-02 10:25:00,12.79,12.8,12.74,12.78,481642.0,4.9638,4.9677,4.9444,4.9599,481642.0
2018-10-02 10:30:00,12.78,12.83,12.77,12.79,589103.0,4.9599,4.9793,4.956,4.9638,589103.0
2018-10-02 10:35:00,12.79,12.83,12.79,12.81,644579.0,4.9638,4.9793,4.9638,4.9716,644579.0
2018-10-02 10:40:00,12.81,12.83,12.8,12.81,297942.0,4.9716,4.9793,4.9677,4.9716,297942.0
2018-10-02 10:45:00,12.81,12.91,12.81,12.91,739493.0,4.9716,5.0104,4.9716,5.0104,739493.0
2018-10-02 10:50:00,12.91,12.95,12.9,12.93,576326.0,5.0104,5.0259,5.0065,5.0181,576326.0
2018-10-02 10:55:00,12.93,12.98,12.92,12.96,743241.0,5.0181,5.0375,5.0143,5.0298,743241.0
2018-10-02 11:00:00,12.96,12.98,12.92,12.98,645378.0,5.0298,5.0375,5.0143,5.0375,645378.0
2018-10-02 11:05:00,12.98,13.0,12.97,13.0,793311.0,5.0375,5.0453,5.0337,5.0453,793311.0
2018-10-02 11:10:00,12.99,13.04,12.94,12.95,1276185.0,5.0414,5.0608,5.022,5.0259,1276185.0
2018-10-02 11:15:00,12.95,12.99,12.92,12.96,515637.0,5.0259,5.0414,5.0143,5.0298,515637.0
2018-10-02 11:20:00,12.96,13.0,12.94,13.0,619389.0,5.0298,5.0453,5.022,5.0453,619389.0
2018-10-02 11:25:00,13.0,13.0,12.96,12.98,522461.0,5.0453,5.0453,5.0298,5.0375,522461.0
2018-10-02 11:30:00,12.98,12.99,12.94,12.98,424678.0,5.0375,5.0414,5.022,5.0375,424678.0
2018-10-02 11:35:00,12.99,12.99,12.92,12.92,317090.0,5.0414,5.0414,5.0143,5.0143,317090.0
2018-10-02 11:40:00,12.91,12.96,12.89,12.95,594132.0,5.0104,5.0298,5.0026,5.0259,594132.0
2018-10-02 11:45:00,12.96,13.04,12.95,13.04,460210.0,5.0298,5.0608,5.0259,5.0608,460210.0
2018-10-02 11:50:00,13.04,13.1,13.03,13.09,836837.0,5.0608,5.0841,5.0569,5.0802,836837.0
2018-10-02 11:55:00,13.1,13.12,13.03,13.04,713436.0,5.0841,5.0919,5.0569,5.0608,713436.0
2018-10-02 12:00:00,13.03,13.08,13.03,13.08,803576.0,5.0569,5.0764,5.0569,5.0764,803576.0
2018-10-02 12:05:00,13.08,13.11,13.07,13.11,445771.0,5.0764,5.088,5.0725,5.088,445771.0
2018-10-02 12:10:00,13.11,13.11,13.08,13.08,708918.0,5.088,5.088,5.0764,5.0764,708918.0
2018-10-02 12:15:00,13.09,13.1,13.07,13.1,287507.0,5.0802,5.0841,5.0725,5.0841,287507.0
2018-10-02 12:20:00,13.1,13.12,13.07,13.12,694707.0,5.0841,5.0919,5.0725,5.0919,694707.0
2018-10-02 12:25:00,13.12,13.17,13.11,13.15,908838.0,5.0919,5.1113,5.088,5.1035,908838.0
2018-10-02 12:30:00,13.16,13.18,13.14,13.15,382088.0,5.1074,5.1152,5.0996,5.1035,382088.0
2018-10-02 12:35:00,13.15,13.16,13.13,13.14,177137.0,5.1035,5.1074,5.0958,5.0996,177137.0
2018-10-02 12:40:00,13.14,13.15,13.13,13.15,169044.0,5.0996,5.1035,5.0958,5.1035,169044.0
2018-10-02 12:45:00,13.15,13.17,13.13,13.17,411372.0,5.1035,5.1113,5.0958,5.1113,411372.0
2018-10-02 12:50:00,13.17,13.18,13.15,13.18,368533.0,5.1113,5.1152,5.1035,5.1152,368533.0
2018-10-02 12:55:00,13.18,13.2,13.17,13.18,492760.0,5.1152,5.1229,5.1113,5.1152,492760.0
2018-10-02 13:00:00,13.18,13.2,13.16,13.16,409929.0,5.1152,5.1229,5.1074,5.1074,409929.0
2018-10-02 13:05:00,13.16,13.2,13.16,13.19,557007.0,5.1074,5.1229,5.1074,5.119,557007.0
2018-10-02 13:10:00,13.19,13.2,13.14,13.15,593262.0,5.119,5.1229,5.0996,5.1035,593262.0
2018-10-02 13:15:00,13.15,13.18,13.13,13.13,429489.0,5.1035,5.1152,5.0958,5.0958,429489.0
2018-10-02 13:20:00,13.13,13.15,13.08,13.1,572128.0,5.0958,5.1035,5.0764,5.0841,572128.0
2018-10-02 13:25:00,13.1,13.13,13.06,13.07,647939.0,5.0841,5.0958,5.0686,5.0725,647939.0
2018-10-02 13:30:00,13.07,13.1,13.06,13.08,293265.0,5.0725,5.0841,5.0686,5.0764,293265.0
2018-10-02 13:35:00,13.09,13.09,13.02,13.04,697277.0,5.0802,5.0802,5.0531,5.0608,697277.0
2018-10-02 13:40:00,13.04,13.07,13.02,13.05,333200.0,5.0608,5.0725,5.0531,5.0647,333200.0
2018-10-02 13:45:00,13.06,13.09,13.05,13.09,391187.0,5.0686,5.0802,5.0647,5.0802,391187.0
2018-10-02 13:50:00,13.09,13.15,13.08,13.14,714982.0,5.0802,5.1035,5.0764,5.0996,714982.0
2018-10-02 13:55:00,13.15,13.16,13.11,13.13,284526.0,5.1035,5.1074,5.088,5.0958,284526.0
2018-10-02 14:00:00,13.12,13.17,13.12,13.15,427292.0,5.0919,5.1113,5.0919,5.1035,427292.0
2018-10-02 14:05:00,13.15,13.2,13.15,13.19,439335.0,5.1035,5.1229,5.1035,5.119,439335.0
2018-10-02 14:10:00,13.19,13.22,13.15,13.19,1010753.0,5.119,5.1307,5.1035,5.119,1010753.0
2018-10-02 14:15:00,13.19,13.21,13.17,13.18,280496.0,5.119,5.1268,5.1113,5.1152,280496.0
2018-10-02 14:20:00,13.18,13.2,13.13,13.15,300064.0,5.1152,5.1229,5.0958,5.1035,300064.0
2018-10-02 14:25:00,13.15,13.19,13.13,13.18,289298.0,5.1035,5.119,5.0958,5.1152,289298.0
2018-10-02 14:30:00,13.17,13.21,13.16,13.21,207988.0,5.1113,5.1268,5.1074,5.1268,207988.0
2018-10-02 14:35:00,13.21,13.21,13.19,13.2,341114.0,5.1268,5.1268,5.119,5.1229,341114.0
2018-10-02 14:40:00,13.2,13.23,13.2,13.21,323997.0,5.1229,5.1346,5.1229,5.1268,323997.0
2018-10-02 14:45:00,13.2,13.21,13.2,13.21,135102.0,5.1229,5.1268,5.1229,5.1268,135102.0
2018-10-02 14:50:00,13.21,13.22,13.2,13.21,785518.0,5.1268,5.1307,5.1229,5.1268,785518.0
2018-10-02 14:55:00,13.22,13.24,13.21,13.24,214468.0,5.1307,5.1384,5.1268,5.1384,214468.0
2018-10-02 15:00:00,13.24,13.26,13.22,13.26,1035804.0,5.1384,5.1462,5.1307,5.1462,1035804.0
2018-10-02 15:05:00,13.26,13.26,13.25,13.26,421573.0,5.1462,5.1462,5.1423,5.1462,421573.0
2018-10-02 15:10:00,13.26,13.26,13.2,13.21,738013.0,5.1462,5.1462,5.1229,5.1268,738013.0
2018-10-02 15:15:00,13.21,13.21,13.17,13.18,343992.0,5.1268,5.1268,5.1113,5.1152,343992.0
2018-10-02 15:20:00,13.18,13.19,13.14,13.15,616868.0,5.1152,5.119,5.0996,5.1035,616868.0
2018-10-02 15:25:00,13.15,13.16,13.14,13.16,286864.0,5.1035,5.1074,5.0996,5.1074,286864.0
2018-10-02 15:30:00,13.16,13.17,13.12,13.12,847695.0,5.1074,5.1113,5.0919,5.0919,847695.0
2018-10-02 15:35:00,13.13,13.15,13.11,13.12,843502.0,5.0958,5.1035,5.088,5.0919,843502.0
2018-10-02 15:40:00,13.12,13.16,13.11,13.16,382341.0,5.0919,5.1074,5.088,5.1074,382341.0
2018-10-02 15:45:00,13.16,13.17,13.15,13.16,600383.0,5.1074,5.1113,5.1035,5.1074,600383.0
2018-10-02 15:50:00,13.16,13.19,13.15,13.18,722492.0,5.1074,5.119,5.1035,5.1152,722492.0
2018-10-02 15:55:00,13.17,13.18,13.15,13.16,1698140.0,5.1113,5.1152,5.1035,5.1074,1698140.0
2018-10-03 09:30:00,14.31,14.31,13.93,14.15,4608029.0,5.5537,5.5537,5.4062,5.4916,4608029.0
2018-10-03 09:35:00,14.15,14.3,14.15,14.23,2017668.0,5.4916,5.5498,5.4916,5.5227,2017668.0
2018-10-03 09:40:00,14.23,14.3,14.08,14.09,2085587.0,5.5227,5.5498,5.4645,5.4683,2085587.0
2018-10-03 09:45:00,14.09,14.12,13.97,14.03,1940824.0,5.4683,5.48,5.4218,5.445,1940824.0
2018-10-03 09:50:00,14.04,14.11,14.0,14.07,981392.0,5.4489,5.4761,5.4334,5.4606,981392.0
2018-10-03 09:55:00,14.06,14.08,13.96,13.97,1083954.0,5.4567,5.4645,5.4179,5.4218,1083954.0
2018-10-03 10:00:00,13.97,14.01,13.86,13.86,1607436.0,5.4218,5.4373,5.3791,5.3791,1607436.0
2018-10-03 10:05:00,13.87,13.97,13.85,13.96,1349614.0,5.383,5.4218,5.3752,5.4179,1349614.0
2018-10-03 10:10:00,13.96,14.01,13.94,14.01,1243233.0,5.4179,5.4373,5.4101,5.4373,1243233.0
2018-10-03 10:15:00,14.01,14.07,13.99,14.05,1312818.0,5.4373,5.4606,5.4295,5.4528,1312818.0
2018-10-03 10:20:00,14.05,14.06,13.95,13.96,791411.0,5.4528,5.4567,5.414,5.4179,791411.0
2018-10-03 10:25:00,13.95,13.98,13.89,13.93,971876.0,5.414,5.4256,5.3907,5.4062,971876.0
2018-10-03 10:30:00,13.92,13.92,13.81,13.84,1384654.0,5.4024,5.4024,5.3597,5.3713,1384654.0
2018-10-03 10:35:00,13.84,13.97,13.83,13.86,1547231.0,5.3713,5.4218,5.3674,5.3791,1547231.0
2018-10-03 10:40:00,13.86,13.87,13.79,13.81,1705921.0,5.3791,5.383,5.3519,5.3597,1705921.0
2018-10-03 10:45:00,13.81,13.85,13.75,13.78,1283069.0,5.3597,5.3752,5.3364,5.348,1283069.0
2018-10-03 10:50:00,13.78,13.79,13.62,13.63,1530380.0,5.348,5.3519,5.2859,5.2898,1530380.0
2018-10-03 10:55:00,13.63,13.78,13.62,13.77,1000441.0,5.2898,5.348,5.2859,5.3441,1000441.0
2018-10-03 11:00:00,13.76,13.78,13.67,13.68,768219.0,5.3403,5.348,5.3053,5.3092,768219.0
2018-10-03 11:05:00,13.68,13.78,13.68,13.75,1154658.0,5.3092,5.348,5.3092,5.3364,1154658.0
2018-10-03 11:10:00,13.75,13.82,13.74,13.8,675012.0,5.3364,5.3635,5.3325,5.3558,675012.0
2018-10-03 11:15:00,13.8,13.84,13.78,13.82,602350.0,5.3558,5.3713,5.348,5.3635,602350.0
2018-10-03 11:20:00,13.82,13.86,13.76,13.77,838627.0,5.3635,5.3791,5.3403,5.3441,838627.0
2018-10-03 11:25:00,13.77,13.79,13.74,13.76,830039.0,5.3441,5.3519,5.3325,5.3403,830039.0
2018-10-03 11:30:00,13.77,13.83,13.76,13.78,475124.0,5.3441,5.3674,5.3403,5.348,475124.0
2018-10-03 11:35:00,13.78,13.78,13.71,13.72,800556.0,5.348,5.348,5.3209,5.3247,800556.0
2018-10-03 11:40:00,13.71,13.78,13.71,13.74,642162.0,5.3209,5.348,5.3209,5.3325,642162.0
2018-10-03 11:45:00,13.73,13.74,13.65,13.66,846036.0,5.3286,5.3325,5.2976,5.3014,846036.0
2018-10-03 11:50:00,13.67,13.73,13.66,13.68,528182.0,5.3053,5.3286,5.3014,5.3092,528182.0
2018-10-03 11:55:00,13.68,13.71,13.65,13.7,537413.0,5.3092,5.3209,5.2976,5.317,537413.0
2018-10-03 12:00:00,13.71,13.72,13.64,13.67,584077.0,5.3209,5.3247,5.2937,5.3053,584077.0
2018-10-03 12:05:00,13.67,13.71,13.65,13.65,365544.0,5.3053,5.3209,5.2976,5.2976,365544.0
2018-10-03 12:10:00,13.65,13.68,13.64,13.68,442096.0,5.2976,5.3092,5.2937,5.3092,442096.0
2018-10-03 12:15:00,13.68,13.71,13.63,13.65,341006.0,5.3092,5.3209,5.2898,5.2976,341006.0
2018-10-03 12:20:00,13.65,13.68,13.63,13.65,300647.0,5.2976,5.3092,5.2898,5.2976,300647.0
2018-10-03 12:25:00,13.65,13.66,13.61,13.65,287328.0,5.2976,5.3014,5.282,5.2976,287328.0
2018-10-03 12:30:00,13.64,13.66,13.63,13.64,255601.0,5.2937,5.3014,5.2898,5.2937,255601.0
2018-10-03 12:35:00,13.64,13.68,13.63,13.63,343228.0,5.2937,5.3092,5.2898,5.2898,343228.0
2018-10-03 12:40:00,13.63,13.64,13.59,13.63,539713.0,5.2898,5.2937,5.2743,5.2898,539713.0
2018-10-03 12:45:00,13.63,13.66,13.61,13.64,353541.0,5.2898,5.3014,5.282,5.2937,353541.0
2018-10-03 12:50:00,13.64,13.64,13.59,13.59,393683.0,5.2937,5.2937,5.2743,5.2743,393683.0
2018-10-03 12:55:00,13.59,13.61,13.57,13.59,337679.0,5.2743,5.282,5.2665,5.2743,337679.0
2018-10-03 13:00:00,13.6,13.64,13.58,13.63,304381.0,5.2782,5.2937,5.2704,5.2898,304381.0
2018-10-03 13:05:00,13.64,13.66,13.6,13.66,344624.0,5.2937,5.3014,5.2782,5.3014,344624.0
2018-10-03 13:10:00,13.66,13.68,13.62,13.62,326038.0,5.3014,5.3092,5.2859,5.2859,326038.0
2018-10-03 13:15:00,13.63,13.66,13.61,13.61,657199.0,5.2898,5.3014,5.282,5.282,657199.0
2018-10-03 13:20:00,13.61,13.62,13.55,13.59,384930.0,5.282,5.2859,5.2588,5.2743,384930.0
2018-10-03 13:25:00,13.59,13.61,13.56,13.59,203322.0,5.2743,5.282,5.2626,5.2743,203322.0
2018-10-03 13:30:00,13.59,13.67,13.57,13.67,318707.0,5.2743,5.3053,5.2665,5.3053,318707.0
2018-10-03 13:35:00,13.66,13.75,13.65,13.74,526649.0,5.3014,5.3364,5.2976,5.3325,526649.0
2018-10-03 13:40:00,13.73,13.75,13.69,13.7,358625.0,5.3286,5.3364,5.3131,5.317,358625.0
2018-10-03 13:45:00,13.71,13.71,13.65,13.67,697008.0,5.3209,5.3209,5.2976,5.3053,697008.0
2018-10-03 13:50:00,13.68,13.7,13.66,13.69,310328.0,5.3092,5.317,5.3014,5.3131,310328.0
2018-10-03 13:55:00,13.68,13.77,13.68,13.76,963664.0,5.3092,5.3441,5.3092,5.3403,963664.0
2018-10-03 14:00:00,13.76,13.77,13.7,13.74,273822.0,5.3403,5.3441,5.317,5.3325,273822.0
2018-10-03 14:05:00,13.74,13.75,13.7,13.75,251277.0,5.3325,5.3364,5.317,5.3364,251277.0
2018-10-03 14:10:00,13.75,13.75,13.67,13.69,419764.0,5.3364,5.3364,5.3053,5.3131,419764.0
2018-10-03 14:15:00,13.68,13.7,13.61,13.62,458399.0,5.3092,5.317,5.282,5.2859,458399.0
2018-10-03 14:20:00,13.62,13.64,13.59,13.61,465449.0,5.2859,5.2937,5.2743,5.282,465449.0
2018-10-03 14:25:00,13.61,13.65,13.6,13.62,409786.0,5.282,5.2976,5.2782,5.2859,409786.0
2018-10-03 14:30:00,13.62,13.64,13.59,13.63,384457.0,5.2859,5.2937,5.2743,5.2898,384457.0
2018-10-03 14:35:00,13.63,13.63,13.56,13.63,411462.0,5.2898,5.2898,5.2626,5.2898,411462.0
2018-10-03 14:40:00,13.63,13.63,13.57,13.59,897969.0,5.2898,5.2898,5.2665,5.2743,897969.0
2018-10-03 14:45:00,13.58,13.63,13.55,13.62,615068.0,5.2704,5.2898,5.2588,5.2859,615068.0
2018-10-03 14:50:00,13.62,13.65,13.57,13.58,380131.0,5.2859,5.2976,5.2665,5.2704,380131.0
2018-10-03 14:55:00,13.57,13.59,13.55,13.56,464846.0,5.2665,5.2743,5.2588,5.2626,464846.0
2018-10-03 15:00:00,13.55,13.58,13.52,13.53,558870.0,5.2588,5.2704,5.2471,5.251,558870.0
2018-10-03 15:05:00,13.53,13.58,13.52,13.57,535832.0,5.251,5.2704,5.2471,5.2665,535832.0
2018-10-03 15:10:00,13.56,13.57,13.46,13.48,813723.0,5.2626,5.2665,5.2238,5.2316,813723.0
2018-10-03 15:15:00,13.48,13.5,13.43,13.47,937847.0,5.2316,5.2394,5.2122,5.2277,937847.0
2018-10-03 15:20:00,13.47,13.51,13.46,13.46,610280.0,5.2277,5.2432,5.2238,5.2238,610280.0
2018-10-03 15:25:00,13.46,13.52,13.46,13.5,790187.0,5.2238,5.2471,5.2238,5.2394,790187.0
2018-10-03 15:30:00,13.5,13.53,13.49,13.52,895138.0,5.2394,5.251,5.2355,5.2471,895138.0
2018-10-03 15:35:00,13.51,13.54,13.5,13.51,711378.0,5.2432,5.2549,5.2394,5.2432,711378.0
2018-10-03 15:40:00,13.51,13.51,13.47,13.49,816952.0,5.2432,5.2432,5.2277,5.2355,816952.0
2018-10-03 15:45:00,13.5,13.58,13.49,13.56,707483.0,5.2394,5.2704,5.2355,5.2626,707483.0
2018-10-03 15:50:00,13.55,13.63,13.55,13.61,1495567.0,5.2588,5.2898,5.2588,5.282,1495567.0
2018-10-03 15:55:00,13.61,13.61,13.56,13.57,1430304.0,5.282,5.282,5.2626,5.2665,1430304.0
2018-10-04 09:30:00,13.45,13.45,13.36,13.38,911910.0,5.2199,5.2199,5.185,5.1928,911910.0
2018-10-04 09:35:00,13.39,13.44,13.33,13.34,551869.0,5.1967,5.2161,5.1734,5.1773,551869.0
2018-10-04 09:40:00,13.34,13.42,13.31,13.33,318073.0,5.1773,5.2083,5.1656,5.1734,318073.0
2018-10-04 09:45:00,13.33,13.39,13.31,13.39,213133.0,5.1734,5.1967,5.1656,5.1967,213133.0
2018-10-04 09:50:00,13.39,13.42,13.34,13.42,259256.0,5.1967,5.2083,5.1773,5.2083,259256.0
2018-10-04 09:55:00,13.42,13.48,13.41,13.48,349808.0,5.2083,5.2316,5.2044,5.2316,349808.0
2018-10-04 10:00:00,13.48,13.48,13.38,13.43,324644.0,5.2316,5.2316,5.1928,5.2122,324644.0
2018-10-04 10:05:00,13.43,13.45,13.39,13.4,162959.0,5.2122,5.2199,5.1967,5.2005,162959.0
2018-10-04 10:10:00,13.4,13.41,13.36,13.38,172463.0,5.2005,5.2044,5.185,5.1928,172463.0
2018-10-04 10:15:00,13.38,13.38,13.29,13.34,956426.0,5.1928,5.1928,5.1579,5.1773,956426.0
2018-10-04 10:20:00,13.33,13.37,13.31,13.32,354313.0,5.1734,5.1889,5.1656,5.1695,354313.0
2018-10-04 10:25:00,13.32,13.35,13.3,13.35,401736.0,5.1695,5.1811,5.1617,5.1811,401736.0
2018-10-04 10:30:00,13.34,13.35,13.28,13.3,360203.0,5.1773,5.1811,5.154,5.1617,360203.0
2018-10-04 10:35:00,13.29,13.32,13.28,13.28,156346.0,5.1579,5.1695,5.154,5.154,156346.0
2018-10-04 10:40:00,13.28,13.29,13.26,13.27,356036.0,5.154,5.1579,5.1462,5.1501,356036.0
2018-10-04 10:45:00,13.27,13.38,13.26,13.38,302122.0,5.1501,5.1928,5.1462,5.1928,302122.0
2018-10-04 10:50:00,13.38,13.41,13.35,13.36,259242.0,5.1928,5.2044,5.1811,5.185,259242.0
2018-10-04 10:55:00,13.36,13.39,13.33,13.36,225796.0,5.185,5.1967,5.1734,5.185,225796.0
2018-10-04 11:00:00,13.36,13.47,13.36,13.46,341317.0,5.185,5.2277,5.185,5.2238,341317.0
2018-10-04 11:05:00,13.47,13.51,13.42,13.43,300290.0,5.2277,5.2432,5.2083,5.2122,300290.0
2018-10-04 11:10:00,13.43,13.5,13.41,13.5,373264.0,5.2122,5.2394,5.2044,5.2394,373264.0
2018-10-04 11:15:00,13.5,13.54,13.47,13.51,497994.0,5.2394,5.2549,5.2277,5.2432,497994.0
2018-10-04 11:20:00,13.51,13.52,13.44,13.48,169206.0,5.2432,5.2471,5.2161,5.2316,169206.0
2018-10-04 11:25:00,13.48,13.49,13.43,13.44,163420.0,5.2316,5.2355,5.2122,5.2161,163420.0
2018-10-04 11:30:00,13.44,13.46,13.4,13.42,227792.0,5.2161,5.2238,5.2005,5.2083,227792.0
2018-10-04 11:35:00,13.43,13.48,13.4,13.47,380345.0,5.2122,5.2316,5.2005,5.2277,380345.0
2018-10-04 11:40:00,13.48,13.49,13.45,13.45,230126.0,5.2316,5.2355,5.2199,5.2199,230126.0
2018-10-04 11:45:00,13.44,13.47,13.42,13.45,277081.0,5.2161,5.2277,5.2083,5.2199,277081.0
2018-10-04 11:50:00,13.45,13.46,13.42,13.46,137585.0,5.2199,5.2238,5.2083,5.2238,137585.0
2018-10-04 11:55:00,13.46,13.46,13.4,13.42,147232.0,5.2238,5.2238,5.2005,5.2083,147232.0
2018-10-04 12:00:00,13.42,13.44,13.4,13.42,442575.0,5.2083,5.2161,5.2005,5.2083,442575.0
2018-10-04 12:05:00,13.42,13.48,13.41,13.45,267239.0,5.2083,5.2316,5.2044,5.2199,267239.0
2018-10-04 12:10:00,13.45,13.48,13.44,13.45,201626.0,5.2199,5.2316,5.2161,5.2199,201626.0
2018-10-04 12:15:00,13.46,13.47,13.43,13.45,217136.0,5.2238,5.2277,5.2122,5.2199,217136.0
2018-10-04 12:20:00,13.45,13.47,13.41,13.41,408906.0,5.2199,5.2277,5.2044,5.2044,408906.0
2018-10-04 12:25:00,13.42,13.42,13.37,13.41,214288.0,5.2083,5.2083,5.1889,5.2044,214288.0
2018-10-04 12:30:00,13.42,13.45,13.41,13.44,174550.0,5.2083,5.2199,5.2044,5.2161,174550.0
2018-10-04 12:35:00,13.44,13.46,13.41,13.44,94009.0,5.2161,5.2238,5.2044,5.2161,94009.0
2018-10-04 12:40:00,13.44,13.47,13.42,13.45,99580.0,5.2161,5.2277,5.2083,5.2199,99580.0
2018-10-04 12:45:00,13.46,13.49,13.46,13.47,343084.0,5.2238,5.2355,5.2238,5.2277,343084.0
2018-10-04 12:50:00,13.48,13.51,13.47,13.48,209729.0,5.2316,5.2432,5.2277,5.2316,209729.0
2018-10-04 12:55:00,13.49,13.5,13.47,13.49,93339.0,5.2355,5.2394,5.2277,5.2355,93339.0
2018-10-04 13:00:00,13.49,13.49,13.43,13.47,169592.0,5.2355,5.2355,5.2122,5.2277,169592.0
2018-10-04 13:05:00,13.48,13.52,13.47,13.52,268642.0,5.2316,5.2471,5.2277,5.2471,268642.0
2018-10-04 13:10:00,13.52,13.53,13.48,13.48,354762.0,5.2471,5.251,5.2316,5.2316,354762.0
2018-10-04 13:15:00,13.48,13.54,13.48,13.52,384867.0,5.2316,5.2549,5.2316,5.2471,384867.0
2018-10-04 13:20:00,13.52,13.54,13.5,13.52,286466.0,5.2471,5.2549,5.2394,5.2471,286466.0
2018-10-04 13:25:00,13.52,13.61,13.52,13.6,921399.0,5.2471,5.282,5.2471,5.2782,921399.0
2018-10-04 13:30:00,13.6,13.6,13.49,13.5,641119.0,5.2782,5.2782,5.2355,5.2394,641119.0
2018-10-04 13:35:00,13.51,13.52,13.44,13.48,485168.0,5.2432,5.2471,5.2161,5.2316,485168.0
2018-10-04 13:40:00,13.48,13.51,13.45,13.5,432602.0,5.2316,5.2432,5.2199,5.2394,432602.0
2018-10-04 13:45:00,13.51,13.52,13.42,13.44,334976.0,5.2432,5.2471,5.2083,5.2161,334976.0
2018-10-04 13:50:00,13.45,13.47,13.44,13.44,77693.0,5.2199,5.2277,5.2161,5.2161,77693.0
2018-10-04 13:55:00,13.44,13.5,13.42,13.49,422979.0,5.2161,5.2394,5.2083,5.2355,422979.0
2018-10-04 14:00:00,13.49,13.55,13.49,13.54,519453.0,5.2355,5.2588,5.2355,5.2549,519453.0
2018-10-04 14:05:00,13.55,13.57,13.53,13.56,348828.0,5.2588,5.2665,5.251,5.2626,348828.0
2018-10-04 14:10:00,13.56,13.62,13.54,13.61,988806.0,5.2626,5.2859,5.2549,5.282,988806.0
2018-10-04 14:15:00,13.61,13.63,13.57,13.59,599115.0,5.282,5.2898,5.2665,5.2743,599115.0
2018-10-04 14:20:00,13.59,13.63,13.59,13.62,695185.0,5.2743,5.2898,5.2743,5.2859,695185.0
2018-10-04 14:25:00,13.62,13.67,13.6,13.65,688597.0,5.2859,5.3053,5.2782,5.2976,688597.0
2018-10-04 14:30:00,13.65,13.68,13.63,13.66,563650.0,5.2976,5.3092,5.2898,5.3014,563650.0
2018-10-04 14:35:00,13.66,13.8,13.65,13.79,1677540.0,5.3014,5.3558,5.2976,5.3519,1677540.0
2018-10-04 14:40:00,13.79,13.85,13.77,13.78,1470568.0,5.3519,5.3752,5.3441,5.348,1470568.0
2018-10-04 14:45:00,13.78,13.83,13.78,13.82,983593.0,5.348,5.3674,5.348,5.3635,983593.0
2018-10-04 14:50:00,13.82,13.92,13.81,13.91,1206799.0,5.3635,5.4024,5.3597,5.3985,1206799.0
2018-10-04 14:55:00,13.91,13.98,13.9,13.92,962639.0,5.3985,5.4256,5.3946,5.4024,962639.0
2018-10-04 15:00:00,13.92,13.93,13.88,13.9,1206873.0,5.4024,5.4062,5.3868,5.3946,1206873.0
2018-10-04 15:05:00,13.9,13.98,13.89,13.97,1726522.0,5.3946,5.4256,5.3907,5.4218,1726522.0
2018-10-04 15:10:00,13.97,14.03,13.95,14.01,982001.0,5.4218,5.445,5.414,5.4373,982001.0
2018-10-04 15:15:00,14.01,14.02,13.88,13.88,934522.0,5.4373,5.4412,5.3868,5.3868,934522.0
2018-10-04 15:20:00,13.89,13.9,13.85,13.87,562190.0,5.3907,5.3946,5.3752,5.383,562190.0
2018-10-04 15:25:00,13.87,13.89,13.83,13.86,909265.0,5.383,5.3907,5.3674,5.3791,909265.0
2018-10-04 15:30:00,13.85,13.86,13.71,13.73,904561.0,5.3752,5.3791,5.3209,5.3286,904561.0
2018-10-04 15:35:00,13.73,13.75,13.71,13.75,385893.0,5.3286,5.3364,5.3209,5.3364,385893.0
2018-10-04 15:40:00,13.74,13.75,13.71,13.74,504640.0,5.3325,5.3364,5.3209,5.3325,504640.0
2018-10-04 15:45:00,13.74,13.75,13.69,13.71,494204.0,5.3325,5.3364,5.3131,5.3209,494204.0
2018-10-04 15:50:00,13.71,13.76,13.7,13.74,843978.0,5.3209,5.3403,5.317,5.3325,843978.0
2018-10-04 15:55:00,13.74,13.74,13.69,13.69,1388436.0,5.3325,5.3325,5.3131,5.3131,1388436.0
2018-10-05 09:30:00,13.84,13.96,13.84,13.92,1939103.0,5.3713,5.4179,5.3713,5.4024,1939103.0
2018-10-05 09:35:00,13.91,14.06,13.91,14.04,1232512.0,5.3985,5.4567,5.3985,5.4489,1232512.0
2018-10-05 09:40:00,14.04,14.15,14.04,14.06,2057392.0,5.4489,5.4916,5.4489,5.4567,2057392.0
2018-10-05 09:45:00,14.06,14.1,14.01,14.03,906306.0,5.4567,5.4722,5.4373,5.445,906306.0
2018-10-05 09:50:00,14.03,14.05,13.99,14.04,762386.0,5.445,5.4528,5.4295,5.4489,762386.0
2018-10-05 09:55:00,14.05,14.06,13.98,14.01,653354.0,5.4528,5.4567,5.4256,5.4373,653354.0
2018-10-05 10:00:00,14.0,14.07,13.99,14.04,1431382.0,5.4334,5.4606,5.4295,5.4489,1431382.0
2018-10-05 10:05:00,14.04,14.07,13.95,13.96,1579217.0,5.4489,5.4606,5.414,5.4179,1579217.0
2018-10-05 10:10:00,13.96,13.97,13.83,13.92,1069074.0,5.4179,5.4218,5.3674,5.4024,1069074.0
2018-10-05 10:15:00,13.93,13.94,13.87,13.92,569017.0,5.4062,5.4101,5.383,5.4024,569017.0
2018-10-05 10:20:00,13.92,13.99,13.9,13.98,476286.0,5.4024,5.4295,5.3946,5.4256,476286.0
2018-10-05 10:25:00,13.98,14.05,13.98,14.02,857634.0,5.4256,5.4528,5.4256,5.4412,857634.0
2018-10-05 10:30:00,14.02,14.04,14.0,14.04,875020.0,5.4412,5.4489,5.4334,5.4489,875020.0
2018-10-05 10:35:00,14.04,14.07,14.01,14.01,291145.0,5.4489,5.4606,5.4373,5.4373,291145.0
2018-10-05 10:40:00,14.02,14.03,13.94,13.97,577035.0,5.4412,5.445,5.4101,5.4218,577035.0
2018-10-05 10:45:00,13.98,13.98,13.9,13.92,431998.0,5.4256,5.4256,5.3946,5.4024,431998.0
2018-10-05 10:50:00,13.91,13.97,13.89,13.96,330266.0,5.3985,5.4218,5.3907,5.4179,330266.0
2018-10-05 10:55:00,13.96,13.99,13.91,13.92,180395.0,5.4179,5.4295,5.3985,5.4024,180395.0
2018-10-05 11:00:00,13.93,13.95,13.87,13.89,747779.0,5.4062,5.414,5.383,5.3907,747779.0
2018-10-05 11:05:00,13.88,13.91,13.82,13.84,473300.0,5.3868,5.3985,5.3635,5.3713,473300.0
2018-10-05 11:10:00,13.84,13.85,13.75,13.81,680899.0,5.3713,5.3752,5.3364,5.3597,680899.0
2018-10-05 11:15:00,13.81,13.87,13.77,13.79,730643.0,5.3597,5.383,5.3441,5.3519,730643.0
2018-10-05 11:20:00,13.79,13.87,13.76,13.86,699821.0,5.3519,5.383,5.3403,5.3791,699821.0
2018-10-05 11:25:00,13.87,13.89,13.83,13.84,196962.0,5.383,5.3907,5.3674,5.3713,196962.0
2018-10-05 11:30:00,13.84,13.85,13.8,13.83,551300.0,5.3713,5.3752,5.3558,5.3674,551300.0
2018-10-05 11:35:00,13.83,13.86,13.81,13.85,316112.0,5.3674,5.3791,5.3597,5.3752,316112.0
2018-10-05 11:40:00,13.85,13.86,13.75,13.79,689436.0,5.3752,5.3791,5.3364,5.3519,689436.0
2018-10-05 11:45:00,13.79,13.82,13.72,13.73,845067.0,5.3519,5.3635,5.3247,5.3286,845067.0
2018-10-05 11:50:00,13.72,13.75,13.66,13.74,691330.0,5.3247,5.3364,5.3014,5.3325,691330.0
2018-10-05 11:55:00,13.74,13.75,13.71,13.74,340447.0,5.3325,5.3364,5.3209,5.3325,340447.0
2018-10-05 12:00:00,13.74,13.75,13.68,13.73,490904.0,5.3325,5.3364,5.3092,5.3286,490904.0
2018-10-05 12:05:00,13.73,13.78,13.73,13.77,855677.0,5.3286,5.348,5.3286,5.3441,855677.0
2018-10-05 12:10:00,13.77,13.79,13.72,13.76,248592.0,5.3441,5.3519,5.3247,5.3403,248592.0
2018-10-05 12:15:00,13.75,13.82,13.74,13.81,375035.0,5.3364,5.3635,5.3325,5.3597,375035.0
2018-10-05 12:20:00,13.8,13.84,13.79,13.81,336384.0,5.3558,5.3713,5.3519,5.3597,336384.0
2018-10-05 12:25:00,13.81,13.81,13.75,13.77,180029.0,5.3597,5.3597,5.3364,5.3441,180029.0
2018-10-05 12:30:00,13.77,13.78,13.71,13.73,228658.0,5.3441,5.348,5.3209,5.3286,228658.0
2018-10-05 12:35:00,13.73,13.74,13.7,13.73,227604.0,5.3286,5.3325,5.317,5.3286,227604.0
2018-10-05 12:40:00,13.72,13.73,13.69,13.71,332064.0,5.3247,5.3286,5.3131,5.3209,332064.0
2018-10-05 12:45:00,13.71,13.74,13.7,13.73,203352.0,5.3209,5.3325,5.317,5.3286,203352.0
2018-10-05 12:50:00,13.73,13.78,13.73,13.77,192085.0,5.3286,5.348,5.3286,5.3441,192085.0
2018-10-05 12:55:00,13.77,13.79,13.72,13.74,305654.0,5.3441,5.3519,5.3247,5.3325,305654.0
2018-10-05 13:00:00,13.74,13.75,13.71,13.73,125691.0,5.3325,5.3364,5.3209,5.3286,125691.0
2018-10-05 13:05:00,13.72,13.74,13.7,13.71,166941.0,5.3247,5.3325,5.317,5.3209,166941.0
2018-10-05 13:10:00,13.71,13.72,13.68,13.7,319678.0,5.3209,5.3247,5.3092,5.317,319678.0
2018-10-05 13:15:00,13.7,13.73,13.69,13.71,252365.0,5.317,5.3286,5.3131,5.3209,252365.0
2018-10-05 13:20:00,13.7,13.7,13.66,13.66,166131.0,5.317,5.317,5.3014,5.3014,166131.0
2018-10-05 13:25:00,13.67,13.7,13.66,13.69,290146.0,5.3053,5.317,5.3014,5.3131,290146.0
2018-10-05 13:30:00,13.68,13.71,13.68,13.71,152487.0,5.3092,5.3209,5.3092,5.3209,152487.0
2018-10-05 13:35:00,13.71,13.79,13.7,13.78,563943.0,5.3209,5.3519,5.317,5.348,563943.0
2018-10-05 13:40:00,13.78,13.83,13.78,13.83,290100.0,5.348,5.3674,5.348,5.3674,290100.0
2018-10-05 13:45:00,13.83,13.87,13.81,13.86,360883.0,5.3674,5.383,5.3597,5.3791,360883.0
2018-10-05 13:50:00,13.85,13.87,13.82,13.85,277930.0,5.3752,5.383,5.3635,5.3752,277930.0
2018-10-05 13:55:00,13.85,13.87,13.81,13.82,192112.0,5.3752,5.383,5.3597,5.3635,192112.0
2018-10-05 14:00:00,13.82,13.84,13.79,13.8,267753.0,5.3635,5.3713,5.3519,5.3558,267753.0
2018-10-05 14:05:00,13.8,13.83,13.77,13.81,339082.0,5.3558,5.3674,5.3441,5.3597,339082.0
2018-10-05 14:10:00,13.81,13.86,13.8,13.82,419019.0,5.3597,5.3791,5.3558,5.3635,419019.0
2018-10-05 14:15:00,13.82,13.87,13.8,13.86,402255.0,5.3635,5.383,5.3558,5.3791,402255.0
2018-10-05 14:20:00,13.87,13.87,13.83,13.86,180742.0,5.383,5.383,5.3674,5.3791,180742.0
2018-10-05 14:25:00,13.86,13.86,13.8,13.8,317095.0,5.3791,5.3791,5.3558,5.3558,317095.0
2018-10-05 14:30:00,13.8,13.82,13.78,13.79,504608.0,5.3558,5.3635,5.348,5.3519,504608.0
2018-10-05 14:35:00,13.79,13.79,13.75,13.77,270007.0,5.3519,5.3519,5.3364,5.3441,270007.0
2018-10-05 14:40:00,13.77,13.81,13.75,13.81,121914.0,5.3441,5.3597,5.3364,5.3597,121914.0
2018-10-05 14:45:00,13.81,13.82,13.79,13.81,145475.0,5.3597,5.3635,5.3519,5.3597,145475.0
2018-10-05 14:50:00,13.81,13.82,13.79,13.79,103553.0,5.3597,5.3635,5.3519,5.3519,103553.0
2018-10-05 14:55:00,13.79,13.81,13.75,13.78,264913.0,5.3519,5.3597,5.3364,5.348,264913.0
2018-10-05 15:00:00,13.78,13.8,13.77,13.8,171620.0,5.348,5.3558,5.3441,5.3558,171620.0
2018-10-05 15:05:00,13.79,13.82,13.76,13.79,322021.0,5.3519,5.3635,5.3403,5.3519,322021.0
2018-10-05 15:10:00,13.79,13.86,13.79,13.86,515298.0,5.3519,5.3791,5.3519,5.3791,515298.0
2018-10-05 15:15:00,13.86,13.86,13.83,13.85,152974.0,5.3791,5.3791,5.3674,5.3752,152974.0
2018-10-05 15:20:00,13.85,13.89,13.83,13.88,395823.0,5.3752,5.3907,5.3674,5.3868,395823.0
2018-10-05 15:25:00,13.88,13.9,13.88,13.9,171115.0,5.3868,5.3946,5.3868,5.3946,171115.0
2018-10-05 15:30:00,13.9,13.99,13.89,13.96,1049994.0,5.3946,5.4295,5.3907,5.4179,1049994.0
2018-10-05 15:35:00,13.96,13.96,13.94,13.96,353589.0,5.4179,5.4179,5.4101,5.4179,353589.0
2018-10-05 15:40:00,13.95,13.96,13.91,13.93,465920.0,5.414,5.4179,5.3985,5.4062,465920.0
2018-10-05 15:45:00,13.93,13.95,13.91,13.94,428989.0,5.4062,5.414,5.3985,5.4101,428989.0
2018-10-05 15:50:00,13.94,13.95,13.91,13.92,551962.0,5.4101,5.414,5.3985,5.4024,551962.0
2018-10-05 15:55:00,13.92,13.94,13.89,13.9,1491066.0,5.4024,5.4101,5.3907,5.3946,1491066.0
2018-10-08 09:30:00,15.61,15.69,15.44,15.64,5161136.0,6.0582,6.0893,5.9923,6.0699,5161136.0
2018-10-08 09:35:00,15.64,15.65,15.33,15.44,3666653.0,6.0699,6.0738,5.9496,5.9923,3666653.0
2018-10-08 09:40:00,15.44,15.6,15.39,15.51,3254515.0,5.9923,6.0544,5.9729,6.0194,3254515.0
2018-10-08 09:45:00,15.52,15.56,15.48,15.51,1580331.0,6.0233,6.0388,6.0078,6.0194,1580331.0
2018-10-08 09:50:00,15.5,15.51,15.42,15.5,1841710.0,6.0156,6.0194,5.9845,6.0156,1841710.0
2018-10-08 09:55:00,15.5,15.53,15.43,15.51,1977691.0,6.0156,6.0272,5.9884,6.0194,1977691.0
2018-10-08 10:00:00,15.52,15.61,15.51,15.56,2562140.0,6.0233,6.0582,6.0194,6.0388,2562140.0
2018-10-08 10:05:00,15.57,15.57,15.33,15.38,1896236.0,6.0427,6.0427,5.9496,5.969,1896236.0
2018-10-08 10:10:00,15.38,15.45,15.34,15.38,2344397.0,5.969,5.9961,5.9535,5.969,2344397.0
2018-10-08 10:15:00,15.37,15.41,15.25,15.27,1704184.0,5.9651,5.9806,5.9185,5.9263,1704184.0
2018-10-08 10:20:00,15.26,15.32,15.23,15.29,1782584.0,5.9224,5.9457,5.9108,5.9341,1782584.0
2018-10-08 10:25:00,15.29,15.34,15.18,15.25,901873.0,5.9341,5.9535,5.8914,5.9185,901873.0
2018-10-08 10:30:00,15.25,15.3,15.23,15.27,748740.0,5.9185,5.9379,5.9108,5.9263,748740.0
2018-10-08 10:35:00,15.26,15.27,15.16,15.19,1020966.0,5.9224,5.9263,5.8836,5.8952,1020966.0
2018-10-08 10:40:00,15.19,15.25,15.17,15.25,1085514.0,5.8952,5.9185,5.8875,5.9185,1085514.0
2018-10-08 10:45:00,15.25,15.25,15.19,15.24,472617.0,5.9185,5.9185,5.8952,5.9146,472617.0
2018-10-08 10:50:00,15.24,15.25,15.14,15.16,671741.0,5.9146,5.9185,5.8758,5.8836,671741.0
2018-10-08 10:55:00,15.16,15.22,15.12,15.13,1066836.0,5.8836,5.9069,5.8681,5.872,1066836.0
2018-10-08 11:00:00,15.13,15.16,15.07,15.08,888872.0,5.872,5.8836,5.8487,5.8526,888872.0
2018-10-08 11:05:00,15.08,15.14,15.04,15.12,695888.0,5.8526,5.8758,5.837,5.8681,695888.0
2018-10-08 11:10:00,15.13,15.14,15.09,15.12,389576.0,5.872,5.8758,5.8564,5.8681,389576.0
2018-10-08 11:15:00,15.12,15.12,15.04,15.11,609221.0,5.8681,5.8681,5.837,5.8642,609221.0
2018-10-08 11:20:00,15.1,15.19,15.09,15.18,634137.0,5.8603,5.8952,5.8564,5.8914,634137.0
2018-10-08 11:25:00,15.19,15.22,15.14,15.15,464182.0,5.8952,5.9069,5.8758,5.8797,464182.0
2018-10-08 11:30:00,15.14,15.17,15.07,15.08,558071.0,5.8758,5.8875,5.8487,5.8526,558071.0
2018-10-08 11:35:00,15.08,15.12,15.05,15.11,371787.0,5.8526,5.8681,5.8409,5.8642,371787.0
2018-10-08 11:40:00,15.11,15.11,15.05,15.08,441073.0,5.8642,5.8642,5.8409,5.8526,441073.0
2018-10-08 11:45:00,15.08,15.09,15.04,15.07,289243.0,5.8526,5.8564,5.837,5.8487,289243.0
2018-10-08 11:50:00,15.06,15.17,15.06,15.16,544115.0,5.8448,5.8875,5.8448,5.8836,544115.0
2018-10-08 11:55:00,15.16,15.23,15.15,15.21,531450.0,5.8836,5.9108,5.8797,5.903,531450.0
2018-10-08 12:00:00,15.21,15.29,15.2,15.28,586757.0,5.903,5.9341,5.8991,5.9302,586757.0
2018-10-08 12:05:00,15.28,15.36,15.27,15.34,1157363.0,5.9302,5.9612,5.9263,5.9535,1157363.0
2018-10-08 12:10:00,15.34,15.4,15.33,15.36,800490.0,5.9535,5.9767,5.9496,5.9612,800490.0
2018-10-08 12:15:00,15.37,15.43,15.36,15.39,676681.0,5.9651,5.9884,5.9612,5.9729,676681.0
2018-10-08 12:20:00,15.38,15.44,15.36,15.43,532446.0,5.969,5.9923,5.9612,5.9884,532446.0
2018-10-08 12:25:00,15.44,15.45,15.4,15.4,793085.0,5.9923,5.9961,5.9767,5.9767,793085.0
2018-10-08 12:30:00,15.41,15.42,15.3,15.31,408156.0,5.9806,5.9845,5.9379,5.9418,408156.0
2018-10-08 12:35:00,15.31,15.41,15.3,15.4,268376.0,5.9418,5.9806,5.9379,5.9767,268376.0
2018-10-08 12:40:00,15.4,15.43,15.37,15.39,415220.0,5.9767,5.9884,5.9651,5.9729,415220.0
2018-10-08 12:45:00,15.39,15.42,15.36,15.38,231819.0,5.9729,5.9845,5.9612,5.969,231819.0
2018-10-08 12:50:00,15.37,15.39,15.34,15.35,293908.0,5.9651,5.9729,5.9535,5.9573,293908.0
2018-10-08 12:55:00,15.35,15.35,15.25,15.29,554880.0,5.9573,5.9573,5.9185,5.9341,554880.0
2018-10-08 13:00:00,15.29,15.39,15.29,15.39,437261.0,5.9341,5.9729,5.9341,5.9729,437261.0
2018-10-08 13:05:00,15.39,15.46,15.37,15.45,732586.0,5.9729,6.0,5.9651,5.9961,732586.0
2018-10-08 13:10:00,15.45,15.46,15.41,15.45,764004.0,5.9961,6.0,5.9806,5.9961,764004.0
2018-10-08 13:15:00,15.45,15.47,15.42,15.46,639754.0,5.9961,6.0039,5.9845,6.0,639754.0
2018-10-08 13:20:00,15.45,15.48,15.42,15.44,463444.0,5.9961,6.0078,5.9845,5.9923,463444.0
2018-10-08 13:25:00,15.44,15.48,15.43,15.48,184601.0,5.9923,6.0078,5.9884,6.0078,184601.0
2018-10-08 13:30:00,15.48,15.5,15.44,15.46,597168.0,6.0078,6.0156,5.9923,6.0,597168.0
2018-10-08 13:35:00,15.46,15.48,15.39,15.41,572201.0,6.0,6.0078,5.9729,5.9806,572201.0
2018-10-08 13:40:00,15.41,15.45,15.4,15.42,487739.0,5.9806,5.9961,5.9767,5.9845,487739.0
2018-10-08 13:45:00,15.42,15.45,15.41,15.43,456998.0,5.9845,5.9961,5.9806,5.9884,456998.0
2018-10-08 13:50:00,15.42,15.43,15.39,15.43,555564.0,5.9845,5.9884,5.9729,5.9884,555564.0
2018-10-08 13:55:00,15.43,15.47,15.42,15.46,353009.0,5.9884,6.0039,5.9845,6.0,353009.0
2018-10-08 14:00:00,15.46,15.55,15.46,15.54,917271.0,6.0,6.035,6.0,6.0311,917271.0
2018-10-08 14:05:00,15.54,15.57,15.51,15.57,692279.0,6.0311,6.0427,6.0194,6.0427,692279.0
2018-10-08 14:10:00,15.57,15.59,15.53,15.57,614625.0,6.0427,6.0505,6.0272,6.0427,614625.0
2018-10-08 14:15:00,15.57,15.59,15.55,15.57,513672.0,6.0427,6.0505,6.035,6.0427,513672.0
2018-10-08 14:20:00,15.58,15.59,15.49,15.5,662974.0,6.0466,6.0505,6.0117,6.0156,662974.0
2018-10-08 14:25:00,15.49,15.51,15.45,15.45,400050.0,6.0117,6.0194,5.9961,5.9961,400050.0
2018-10-08 14:30:00,15.45,15.46,15.38,15.39,567862.0,5.9961,6.0,5.969,5.9729,567862.0
2018-10-08 14:35:00,15.39,15.42,15.36,15.37,483442.0,5.9729,5.9845,5.9612,5.9651,483442.0
2018-10-08 14:40:00,15.37,15.39,15.34,15.38,597435.0,5.9651,5.9729,5.9535,5.969,597435.0
2018-10-08 14:45:00,15.38,15.41,15.37,15.4,461580.0,5.969,5.9806,5.9651,5.9767,461580.0
2018-10-08 14:50:00,15.39,15.43,15.38,15.41,493033.0,5.9729,5.9884,5.969,5.9806,493033.0
2018-10-08 14:55:00,15.41,15.41,15.36,15.37,474848.0,5.9806,5.9806,5.9612,5.9651,474848.0
2018-10-08 15:00:00,15.37,15.37,15.32,15.35,620272.0,5.9651,5.9651,5.9457,5.9573,620272.0
2018-10-08 15:05:00,15.35,15.36,15.3,15.32,671139.0,5.9573,5.9612,5.9379,5.9457,671139.0
2018-10-08 15:10:00,15.32,15.42,15.31,15.4,822776.0,5.9457,5.9845,5.9418,5.9767,822776.0
2018-10-08 15:15:00,15.4,15.41,15.35,15.4,537165.0,5.9767,5.9806,5.9573,5.9767,537165.0
2018-10-08 15:20:00,15.4,15.44,15.37,15.4,762135.0,5.9767,5.9923,5.9651,5.9767,762135.0
2018-10-08 15:25:00,15.4,15.42,15.36,15.37,538750.0,5.9767,5.9845,5.9612,5.9651,538750.0
2018-10-08 15:30:00,15.37,15.42,15.36,15.41,1126450.0,5.9651,5.9845,5.9612,5.9806,1126450.0
2018-10-08 15:35:00,15.41,15.41,15.37,15.39,926335.0,5.9806,5.9806,5.9651,5.9729,926335.0
2018-10-08 15:40:00,15.39,15.42,15.37,15.4,1016647.0,5.9729,5.9845,5.9651,5.9767,1016647.0
2018-10-08 15:45:00,15.4,15.45,15.39,15.43,992389.0,5.9767,5.9961,5.9729,5.9884,992389.0
2018-10-08 15:50:00,15.43,15.43,15.38,15.42,1103522.0,5.9884,5.9884,5.969,5.9845,1103522.0
2018-10-08 15:55:00,15.42,15.43,15.38,15.38,1993224.0,5.9845,5.9884,5.969,5.969,1993224.0
2018-10-09 09:30:00,15.46,15.51,15.4,15.46,1513344.0,6.0,6.0194,5.9767,6.0,1513344.0
2018-10-09 09:35:00,15.46,15.48,15.28,15.3,889365.0,6.0,6.0078,5.9302,5.9379,889365.0
2018-10-09 09:40:00,15.3,15.36,15.22,15.26,908725.0,5.9379,5.9612,5.9069,5.9224,908725.0
2018-10-09 09:45:00,15.26,15.41,15.23,15.4,1189687.0,5.9224,5.9806,5.9108,5.9767,1189687.0
2018-10-09 09:50:00,15.41,15.47,15.36,15.47,937030.0,5.9806,6.0039,5.9612,6.0039,937030.0
2018-10-09 09:55:00,15.47,15.5,15.46,15.49,537303.0,6.0039,6.0156,6.0,6.0117,537303.0
2018-10-09 10:00:00,15.49,15.57,15.49,15.56,823353.0,6.0117,6.0427,6.0117,6.0388,823353.0
2018-10-09 10:05:00,15.56,15.58,15.46,15.47,425810.0,6.0388,6.0466,6.0,6.0039,425810.0
2018-10-09 10:10:00,15.47,15.51,15.44,15.48,498016.0,6.0039,6.0194,5.9923,6.0078,498016.0
2018-10-09 10:15:00,15.48,15.54,15.45,15.49,735279.0,6.0078,6.0311,5.9961,6.0117,735279.0
2018-10-09 10:20:00,15.49,15.49,15.39,15.47,497588.0,6.0117,6.0117,5.9729,6.0039,497588.0
2018-10-09 10:25:00,15.47,15.57,15.46,15.57,622585.0,6.0039,6.0427,6.0,6.0427,622585.0
2018-10-09 10:30:00,15.57,15.63,15.56,15.63,658572.0,6.0427,6.066,6.0388,6.066,658572.0
2018-10-09 10:35:00,15.63,15.65,15.59,15.62,612593.0,6.066,6.0738,6.0505,6.0621,612593.0
2018-10-09 10:40:00,15.62,15.66,15.58,15.58,475218.0,6.0621,6.0776,6.0466,6.0466,475218.0
2018-10-09 10:45:00,15.57,15.63,15.54,15.62,426227.0,6.0427,6.066,6.0311,6.0621,426227.0
2018-10-09 10:50:00,15.62,15.64,15.59,15.61,656915.0,6.0621,6.0699,6.0505,6.0582,656915.0
2018-10-09 10:55:00,15.61,15.62,15.51,15.57,462068.0,6.0582,6.0621,6.0194,6.0427,462068.0
2018-10-09 11:00:00,15.57,15.6,15.53,15.58,344055.0,6.0427,6.0544,6.0272,6.0466,344055.0
2018-10-09 11:05:00,15.58,15.61,15.55,15.55,278162.0,6.0466,6.0582,6.035,6.035,278162.0
2018-10-09 11:10:00,15.55,15.65,15.54,15.64,557722.0,6.035,6.0738,6.0311,6.0699,557722.0
2018-10-09 11:15:00,15.64,15.66,15.57,15.58,522592.0,6.0699,6.0776,6.0427,6.0466,522592.0
2018-10-09 11:20:00,15.59,15.63,15.58,15.6,216178.0,6.0505,6.066,6.0466,6.0544,216178.0
2018-10-09 11:25:00,15.61,15.64,15.59,15.59,179050.0,6.0582,6.0699,6.0505,6.0505,179050.0
2018-10-09 11:30:00,15.6,15.64,15.59,15.62,297908.0,6.0544,6.0699,6.0505,6.0621,297908.0
2018-10-09 11:35:00,15.62,15.66,15.61,15.66,528047.0,6.0621,6.0776,6.0582,6.0776,528047.0
2018-10-09 11:40:00,15.66,15.72,15.64,15.71,430536.0,6.0776,6.1009,6.0699,6.0971,430536.0
2018-10-09 11:45:00,15.71,15.74,15.68,15.71,526553.0,6.0971,6.1087,6.0854,6.0971,526553.0
2018-10-09 11:50:00,15.71,15.77,15.7,15.75,494786.0,6.0971,6.1203,6.0932,6.1126,494786.0
2018-10-09 11:55:00,15.75,15.77,15.73,15.74,417614.0,6.1126,6.1203,6.1048,6.1087,417614.0
2018-10-09 12:00:00,15.74,15.8,15.74,15.79,683882.0,6.1087,6.132,6.1087,6.1281,683882.0
2018-10-09 12:05:00,15.79,15.87,15.78,15.87,568022.0,6.1281,6.1592,6.1242,6.1592,568022.0
2018-10-09 12:10:00,15.87,15.87,15.83,15.83,581028.0,6.1592,6.1592,6.1436,6.1436,581028.0
2018-10-09 12:15:00,15.83,15.85,15.79,15.79,190415.0,6.1436,6.1514,6.1281,6.1281,190415.0
2018-10-09 12:20:00,15.79,15.86,15.79,15.84,261687.0,6.1281,6.1553,6.1281,6.1475,261687.0
2018-10-09 12:25:00,15.84,15.88,15.83,15.86,277487.0,6.1475,6.163,6.1436,6.1553,277487.0
2018-10-09 12:30:00,15.85,15.87,15.8,15.83,354601.0,6.1514,6.1592,6.132,6.1436,354601.0
2018-10-09 12:35:00,15.83,15.87,15.81,15.85,473056.0,6.1436,6.1592,6.1359,6.1514,473056.0
2018-10-09 12:40:00,15.84,15.85,15.76,15.78,316928.0,6.1475,6.1514,6.1165,6.1242,316928.0
2018-10-09 12:45:00,15.77,15.81,15.74,15.8,181076.0,6.1203,6.1359,6.1087,6.132,181076.0
2018-10-09 12:50:00,15.79,15.81,15.76,15.79,185958.0,6.1281,6.1359,6.1165,6.1281,185958.0
2018-10-09 12:55:00,15.79,15.83,15.78,15.79,188540.0,6.1281,6.1436,6.1242,6.1281,188540.0
2018-10-09 13:00:00,15.79,15.79,15.73,15.75,271701.0,6.1281,6.1281,6.1048,6.1126,271701.0
2018-10-09 13:05:00,15.74,15.81,15.74,15.79,199700.0,6.1087,6.1359,6.1087,6.1281,199700.0
2018-10-09 13:10:00,15.79,15.85,15.79,15.82,166672.0,6.1281,6.1514,6.1281,6.1397,166672.0
2018-10-09 13:15:00,15.81,15.86,15.8,15.83,228881.0,6.1359,6.1553,6.132,6.1436,228881.0
2018-10-09 13:20:00,15.82,15.93,15.81,15.93,543340.0,6.1397,6.1824,6.1359,6.1824,543340.0
2018-10-09 13:25:00,15.92,15.94,15.9,15.91,349214.0,6.1786,6.1863,6.1708,6.1747,349214.0
2018-10-09 13:30:00,15.91,15.91,15.86,15.9,371203.0,6.1747,6.1747,6.1553,6.1708,371203.0
2018-10-09 13:35:00,15.89,15.9,15.87,15.89,314184.0,6.1669,6.1708,6.1592,6.1669,314184.0
2018-10-09 13:40:00,15.88,15.91,15.88,15.9,255579.0,6.163,6.1747,6.163,6.1708,255579.0
2018-10-09 13:45:00,15.9,15.95,15.88,15.94,229592.0,6.1708,6.1902,6.163,6.1863,229592.0
2018-10-09 13:50:00,15.95,15.95,15.91,15.95,127992.0,6.1902,6.1902,6.1747,6.1902,127992.0
2018-10-09 13:55:00,15.95,15.97,15.89,15.9,349122.0,6.1902,6.198,6.1669,6.1708,349122.0
2018-10-09 14:00:00,15.9,15.92,15.89,15.9,182483.0,6.1708,6.1786,6.1669,6.1708,182483.0
2018-10-09 14:05:00,15.91,15.91,15.86,15.89,311850.0,6.1747,6.1747,6.1553,6.1669,311850.0
2018-10-09 14:10:00,15.89,15.9,15.83,15.86,427724.0,6.1669,6.1708,6.1436,6.1553,427724.0
2018-10-09 14:15:00,15.86,15.9,15.84,15.85,299910.0,6.1553,6.1708,6.1475,6.1514,299910.0
2018-10-09 14:20:00,15.85,15.9,15.82,15.89,566032.0,6.1514,6.1708,6.1397,6.1669,566032.0
2018-10-09 14:25:00,15.89,15.91,15.87,15.91,256369.0,6.1669,6.1747,6.1592,6.1747,256369.0
2018-10-09 14:30:00,15.91,15.98,15.9,15.97,651891.0,6.1747,6.2018,6.1708,6.198,651891.0
2018-10-09 14:35:00,15.98,16.0,15.95,15.99,489545.0,6.2018,6.2096,6.1902,6.2057,489545.0
2018-10-09 14:40:00,15.99,16.0,15.97,15.99,372769.0,6.2057,6.2096,6.198,6.2057,372769.0
2018-10-09 14:45:00,15.98,16.0,15.98,15.99,407536.0,6.2018,6.2096,6.2018,6.2057,407536.0
2018-10-09 14:50:00,15.99,16.0,15.98,16.0,437398.0,6.2057,6.2096,6.2018,6.2096,437398.0
2018-10-09 14:55:00,16.0,16.0,15.96,15.96,699969.0,6.2096,6.2096,6.1941,6.1941,699969.0
2018-10-09 15:00:00,15.96,15.99,15.95,15.97,503336.0,6.1941,6.2057,6.1902,6.198,503336.0
2018-10-09 15:05:00,15.97,15.97,15.92,15.96,368608.0,6.198,6.198,6.1786,6.1941,368608.0
2018-10-09 15:10:00,15.96,15.96,15.91,15.95,587465.0,6.1941,6.1941,6.1747,6.1902,587465.0
2018-10-09 15:15:00,15.95,16.0,15.95,15.99,1198402.0,6.1902,6.2096,6.1902,6.2057,1198402.0
2018-10-09 15:20:00,16.0,16.0,15.98,16.0,863255.0,6.2096,6.2096,6.2018,6.2096,863255.0
2018-10-09 15:25:00,16.0,16.0,15.96,15.98,617749.0,6.2096,6.2096,6.1941,6.2018,617749.0
2018-10-09 15:30:00,15.97,15.99,15.96,15.98,791089.0,6.198,6.2057,6.1941,6.2018,791089.0
2018-10-09 15:35:00,15.98,15.99,15.95,15.99,525948.0,6.2018,6.2057,6.1902,6.2057,525948.0
2018-10-09 15:40:00,15.99,15.99,15.96,15.98,952003.0,6.2057,6.2057,6.1941,6.2018,952003.0
2018-10-09 15:45:00,15.98,16.0,15.97,16.0,947075.0,6.2018,6.2096,6.198,6.2096,947075.0
2018-10-09 15:50:00,15.99,16.05,15.99,16.05,1940143.0,6.2057,6.229,6.2057,6.229,1940143.0
2018-10-09 15:55:00,16.05,16.09,16.03,16.08,2991427.0,6.229,6.2445,6.2212,6.2407,2991427.0
2018-10-10 09:30:00,15.55,15.59,15.43,15.45,1753782.0,6.035,6.0505,5.9884,5.9961,1753782.0
2018-10-10 09:35:00,15.45,15.54,15.41,15.49,990962.0,5.9961,6.0311,5.9806,6.0117,990962.0
2018-10-10 09:40:00,15.49,15.56,15.41,15.41,885128.0,6.0117,6.0388,5.9806,5.9806,885128.0
2018-10-10 09:45:00,15.41,15.49,15.38,15.42,1282197.0,5.9806,6.0117,5.969,5.9845,1282197.0
2018-10-10 09:50:00,15.43,15.52,15.39,15.46,1160260.0,5.9884,6.0233,5.9729,6.0,1160260.0
2018-10-10 09:55:00,15.46,15.5,15.38,15.39,724125.0,6.0,6.0156,5.969,5.9729,724125.0
2018-10-10 10:00:00,15.39,15.43,15.31,15.33,836182.0,5.9729,5.9884,5.9418,5.9496,836182.0
2018-10-10 10:05:00,15.33,15.46,15.33,15.45,640799.0,5.9496,6.0,5.9496,5.9961,640799.0
2018-10-10 10:10:00,15.45,15.48,15.39,15.4,733629.0,5.9961,6.0078,5.9729,5.9767,733629.0
2018-10-10 10:15:00,15.4,15.43,15.33,15.41,719326.0,5.9767,5.9884,5.9496,5.9806,719326.0
2018-10-10 10:20:00,15.42,15.46,15.39,15.44,627682.0,5.9845,6.0,5.9729,5.9923,627682.0
2018-10-10 10:25:00,15.44,15.48,15.42,15.43,469580.0,5.9923,6.0078,5.9845,5.9884,469580.0
2018-10-10 10:30:00,15.44,15.48,15.35,15.38,649163.0,5.9923,6.0078,5.9573,5.969,649163.0
2018-10-10 10:35:00,15.38,15.4,15.34,15.38,422541.0,5.969,5.9767,5.9535,5.969,422541.0
2018-10-10 10:40:00,15.39,15.39,15.32,15.38,474497.0,5.9729,5.9729,5.9457,5.969,474497.0
2018-10-10 10:45:00,15.38,15.39,15.32,15.33,378011.0,5.969,5.9729,5.9457,5.9496,378011.0
2018-10-10 10:50:00,15.33,15.41,15.33,15.34,459841.0,5.9496,5.9806,5.9496,5.9535,459841.0
2018-10-10 10:55:00,15.34,15.39,15.3,15.39,342524.0,5.9535,5.9729,5.9379,5.9729,342524.0
2018-10-10 11:00:00,15.38,15.4,15.32,15.34,364910.0,5.969,5.9767,5.9457,5.9535,364910.0
2018-10-10 11:05:00,15.34,15.38,15.28,15.29,427508.0,5.9535,5.969,5.9302,5.9341,427508.0
2018-10-10 11:10:00,15.29,15.33,15.28,15.29,422037.0,5.9341,5.9496,5.9302,5.9341,422037.0
2018-10-10 11:15:00,15.29,15.31,15.24,15.25,467392.0,5.9341,5.9418,5.9146,5.9185,467392.0
2018-10-10 11:20:00,15.25,15.27,15.18,15.19,875797.0,5.9185,5.9263,5.8914,5.8952,875797.0
2018-10-10 11:25:00,15.18,15.22,15.13,15.13,904328.0,5.8914,5.9069,5.872,5.872,904328.0
2018-10-10 11:30:00,15.13,15.17,15.07,15.09,983612.0,5.872,5.8875,5.8487,5.8564,983612.0
2018-10-10 11:35:00,15.1,15.13,15.05,15.06,665061.0,5.8603,5.872,5.8409,5.8448,665061.0
2018-10-10 11:40:00,15.06,15.18,15.05,15.18,787662.0,5.8448,5.8914,5.8409,5.8914,787662.0
2018-10-10 11:45:00,15.17,15.19,15.13,15.16,570734.0,5.8875,5.8952,5.872,5.8836,570734.0
2018-10-10 11:50:00,15.17,15.18,15.14,15.16,529893.0,5.8875,5.8914,5.8758,5.8836,529893.0
2018-10-10 11:55:00,15.16,15.19,15.14,15.14,367304.0,5.8836,5.8952,5.8758,5.8758,367304.0
2018-10-10 12:00:00,15.14,15.16,15.11,15.13,497225.0,5.8758,5.8836,5.8642,5.872,497225.0
2018-10-10 12:05:00,15.13,15.13,15.1,15.11,483860.0,5.872,5.872,5.8603,5.8642,483860.0
2018-10-10 12:10:00,15.11,15.12,15.08,15.11,428754.0,5.8642,5.8681,5.8526,5.8642,428754.0
2018-10-10 12:15:00,15.1,15.17,15.1,15.17,261004.0,5.8603,5.8875,5.8603,5.8875,261004.0
2018-10-10 12:20:00,15.17,15.19,15.12,15.13,445842.0,5.8875,5.8952,5.8681,5.872,445842.0
2018-10-10 12:25:00,15.14,15.14,15.08,15.09,469127.0,5.8758,5.8758,5.8526,5.8564,469127.0
2018-10-10 12:30:00,15.09,15.12,15.08,15.12,468355.0,5.8564,5.8681,5.8526,5.8681,468355.0
2018-10-10 12:35:00,15.12,15.14,15.1,15.12,93001.0,5.8681,5.8758,5.8603,5.8681,93001.0
2018-10-10 12:40:00,15.12,15.13,15.08,15.09,242854.0,5.8681,5.872,5.8526,5.8564,242854.0
2018-10-10 12:45:00,15.09,15.14,15.08,15.13,249211.0,5.8564,5.8758,5.8526,5.872,249211.0
2018-10-10 12:50:00,15.14,15.18,15.13,15.17,240723.0,5.8758,5.8914,5.872,5.8875,240723.0
2018-10-10 12:55:00,15.18,15.21,15.17,15.18,248325.0,5.8914,5.903,5.8875,5.8914,248325.0
2018-10-10 13:00:00,15.18,15.18,15.13,15.14,455752.0,5.8914,5.8914,5.872,5.8758,455752.0
2018-10-10 13:05:00,15.15,15.22,15.14,15.22,235605.0,5.8797,5.9069,5.8758,5.9069,235605.0
2018-10-10 13:10:00,15.22,15.27,15.21,15.26,363502.0,5.9069,5.9263,5.903,5.9224,363502.0
2018-10-10 13:15:00,15.26,15.3,15.24,15.29,185309.0,5.9224,5.9379,5.9146,5.9341,185309.0
2018-10-10 13:20:00,15.29,15.32,15.25,15.29,443159.0,5.9341,5.9457,5.9185,5.9341,443159.0
2018-10-10 13:25:00,15.3,15.3,15.25,15.25,259322.0,5.9379,5.9379,5.9185,5.9185,259322.0
2018-10-10 13:30:00,15.26,15.3,15.23,15.28,331548.0,5.9224,5.9379,5.9108,5.9302,331548.0
2018-10-10 13:35:00,15.28,15.33,15.28,15.29,273094.0,5.9302,5.9496,5.9302,5.9341,273094.0
2018-10-10 13:40:00,15.29,15.35,15.28,15.35,354299.0,5.9341,5.9573,5.9302,5.9573,354299.0
2018-10-10 13:45:00,15.34,15.35,15.29,15.29,483565.0,5.9535,5.9573,5.9341,5.9341,483565.0
2018-10-10 13:50:00,15.29,15.31,15.26,15.28,421973.0,5.9341,5.9418,5.9224,5.9302,421973.0
2018-10-10 13:55:00,15.28,15.28,15.23,15.25,303218.0,5.9302,5.9302,5.9108,5.9185,303218.0
2018-10-10 14:00:00,15.25,15.28,15.2,15.22,433742.0,5.9185,5.9302,5.8991,5.9069,433742.0
2018-10-10 14:05:00,15.22,15.22,15.19,15.2,310700.0,5.9069,5.9069,5.8952,5.8991,310700.0
2018-10-10 14:10:00,15.2,15.25,15.19,15.21,175493.0,5.8991,5.9185,5.8952,5.903,175493.0
2018-10-10 14:15:00,15.21,15.28,15.2,15.27,249976.0,5.903,5.9302,5.8991,5.9263,249976.0
2018-10-10 14:20:00,15.27,15.29,15.23,15.23,644649.0,5.9263,5.9341,5.9108,5.9108,644649.0
2018-10-10 14:25:00,15.23,15.24,15.18,15.21,197814.0,5.9108,5.9146,5.8914,5.903,197814.0
2018-10-10 14:30:00,15.2,15.27,15.19,15.25,456036.0,5.8991,5.9263,5.8952,5.9185,456036.0
2018-10-10 14:35:00,15.25,15.28,15.25,15.26,181122.0,5.9185,5.9302,5.9185,5.9224,181122.0
2018-10-10 14:40:00,15.26,15.26,15.2,15.21,211495.0,5.9224,5.9224,5.8991,5.903,211495.0
2018-10-10 14:45:00,15.22,15.23,15.19,15.19,255309.0,5.9069,5.9108,5.8952,5.8952,255309.0
2018-10-10 14:50:00,15.19,15.25,15.18,15.24,185941.0,5.8952,5.9185,5.8914,5.9146,185941.0
2018-10-10 14:55:00,15.25,15.28,15.23,15.25,179941.0,5.9185,5.9302,5.9108,5.9185,179941.0
2018-10-10 15:00:00,15.25,15.25,15.21,15.21,179838.0,5.9185,5.9185,5.903,5.903,179838.0
2018-10-10 15:05:00,15.21,15.22,15.18,15.19,299982.0,5.903,5.9069,5.8914,5.8952,299982.0
2018-10-10 15:10:00,15.19,15.19,15.14,15.17,352064.0,5.8952,5.8952,5.8758,5.8875,352064.0
2018-10-10 15:15:00,15.17,15.23,15.16,15.21,466256.0,5.8875,5.9108,5.8836,5.903,466256.0
2018-10-10 15:20:00,15.2,15.22,15.17,15.2,253532.0,5.8991,5.9069,5.8875,5.8991,253532.0
2018-10-10 15:25:00,15.2,15.2,15.14,15.16,598671.0,5.8991,5.8991,5.8758,5.8836,598671.0
2018-10-10 15:30:00,15.16,15.17,15.14,15.16,382149.0,5.8836,5.8875,5.8758,5.8836,382149.0
2018-10-10 15:35:00,15.15,15.17,15.14,15.15,257368.0,5.8797,5.8875,5.8758,5.8797,257368.0
2018-10-10 15:40:00,15.15,15.15,15.1,15.11,909636.0,5.8797,5.8797,5.8603,5.8642,909636.0
2018-10-10 15:45:00,15.11,15.18,15.1,15.18,976463.0,5.8642,5.8914,5.8603,5.8914,976463.0
2018-10-10 15:50:00,15.18,15.2,15.15,15.16,428199.0,5.8914,5.8991,5.8797,5.8836,428199.0
2018-10-10 15:55:00,15.16,15.16,15.1,15.11,1182191.0,5.8836,5.8836,5.8603,5.8642,1182191.0
2018-10-11 09:30:00,15.33,15.44,15.27,15.38,1874715.0,5.9496,5.9923,5.9263,5.969,1874715.0
2018-10-11 09:35:00,15.38,15.4,15.36,15.37,1026862.0,5.969,5.9767,5.9612,5.9651,1026862.0
2018-10-11 09:40:00,15.37,15.42,15.36,15.39,1558977.0,5.9651,5.9845,5.9612,5.9729,1558977.0
2018-10-11 09:45:00,15.39,15.49,15.37,15.47,966742.0,5.9729,6.0117,5.9651,6.0039,966742.0
2018-10-11 09:50:00,15.47,15.6,15.47,15.58,1822026.0,6.0039,6.0544,6.0039,6.0466,1822026.0
2018-10-11 09:55:00,15.58,15.6,15.53,15.57,1283958.0,6.0466,6.0544,6.0272,6.0427,1283958.0
2018-10-11 10:00:00,15.57,15.59,15.51,15.54,1021623.0,6.0427,6.0505,6.0194,6.0311,1021623.0
2018-10-11 10:05:00,15.54,15.54,15.47,15.5,463128.0,6.0311,6.0311,6.0039,6.0156,463128.0
2018-10-11 10:10:00,15.5,15.51,15.45,15.48,620819.0,6.0156,6.0194,5.9961,6.0078,620819.0
2018-10-11 10:15:00,15.48,15.49,15.45,15.47,570867.0,6.0078,6.0117,5.9961,6.0039,570867.0
2018-10-11 10:20:00,15.47,15.51,15.44,15.45,592220.0,6.0039,6.0194,5.9923,5.9961,592220.0
2018-10-11 10:25:00,15.45,15.45,15.4,15.42,1116892.0,5.9961,5.9961,5.9767,5.9845,1116892.0
2018-10-11 10:30:00,15.43,15.47,15.4,15.45,663219.0,5.9884,6.0039,5.9767,5.9961,663219.0
2018-10-11 10:35:00,15.45,15.47,15.41,15.44,514961.0,5.9961,6.0039,5.9806,5.9923,514961.0
2018-10-11 10:40:00,15.44,15.49,15.42,15.45,632549.0,5.9923,6.0117,5.9845,5.9961,632549.0
2018-10-11 10:45:00,15.45,15.46,15.4,15.41,446361.0,5.9961,6.0,5.9767,5.9806,446361.0
2018-10-11 10:50:00,15.41,15.45,15.4,15.41,396268.0,5.9806,5.9961,5.9767,5.9806,396268.0
2018-10-11 10:55:00,15.41,15.41,15.29,15.3,633984.0,5.9806,5.9806,5.9341,5.9379,633984.0
2018-10-11 11:00:00,15.31,15.35,15.27,15.28,448359.0,5.9418,5.9573,5.9263,5.9302,448359.0
2018-10-11 11:05:00,15.28,15.28,15.22,15.26,902765.0,5.9302,5.9302,5.9069,5.9224,902765.0
2018-10-11 11:10:00,15.25,15.26,15.11,15.14,977939.0,5.9185,5.9224,5.8642,5.8758,977939.0
2018-10-11 11:15:00,15.13,15.2,15.1,15.14,707130.0,5.872,5.8991,5.8603,5.8758,707130.0
2018-10-11 11:20:00,15.15,15.22,15.14,15.2,283301.0,5.8797,5.9069,5.8758,5.8991,283301.0
2018-10-11 11:25:00,15.2,15.2,15.13,15.15,587552.0,5.8991,5.8991,5.872,5.8797,587552.0
2018-10-11 11:30:00,15.16,15.16,15.03,15.07,934784.0,5.8836,5.8836,5.8331,5.8487,934784.0
2018-10-11 11:35:00,15.07,15.07,14.93,15.0,1142983.0,5.8487,5.8487,5.7943,5.8215,1142983.0
2018-10-11 11:40:00,15.01,15.1,15.01,15.08,656016.0,5.8254,5.8603,5.8254,5.8526,656016.0
2018-10-11 11:45:00,15.08,15.16,15.05,15.14,333648.0,5.8526,5.8836,5.8409,5.8758,333648.0
2018-10-11 11:50:00,15.14,15.16,15.08,15.11,312416.0,5.8758,5.8836,5.8526,5.8642,312416.0
2018-10-11 11:55:00,15.11,15.18,15.11,15.15,231223.0,5.8642,5.8914,5.8642,5.8797,231223.0
2018-10-11 12:00:00,15.15,15.19,15.14,15.18,396927.0,5.8797,5.8952,5.8758,5.8914,396927.0
2018-10-11 12:05:00,15.17,15.18,15.13,15.14,228385.0,5.8875,5.8914,5.872,5.8758,228385.0
2018-10-11 12:10:00,15.14,15.17,15.12,15.16,251220.0,5.8758,5.8875,5.8681,5.8836,251220.0
2018-10-11 12:15:00,15.16,15.17,15.11,15.16,211934.0,5.8836,5.8875,5.8642,5.8836,211934.0
2018-10-11 12:20:00,15.16,15.27,15.16,15.27,300852.0,5.8836,5.9263,5.8836,5.9263,300852.0
2018-10-11 12:25:00,15.27,15.32,15.25,15.26,360856.0,5.9263,5.9457,5.9185,5.9224,360856.0
2018-10-11 12:30:00,15.25,15.28,15.19,15.19,322851.0,5.9185,5.9302,5.8952,5.8952,322851.0
2018-10-11 12:35:00,15.2,15.23,15.16,15.17,274315.0,5.8991,5.9108,5.8836,5.8875,274315.0
2018-10-11 12:40:00,15.18,15.2,15.13,15.14,358071.0,5.8914,5.8991,5.872,5.8758,358071.0
2018-10-11 12:45:00,15.14,15.14,15.1,15.11,469606.0,5.8758,5.8758,5.8603,5.8642,469606.0
2018-10-11 12:50:00,15.11,15.18,15.11,15.16,248323.0,5.8642,5.8914,5.8642,5.8836,248323.0
2018-10-11 12:55:00,15.16,15.17,15.13,15.14,370276.0,5.8836,5.8875,5.872,5.8758,370276.0
2018-10-11 13:00:00,15.13,15.13,15.03,15.04,295166.0,5.872,5.872,5.8331,5.837,295166.0
2018-10-11 13:05:00,15.05,15.13,15.04,15.11,307341.0,5.8409,5.872,5.837,5.8642,307341.0
2018-10-11 13:10:00,15.11,15.16,15.08,15.15,235613.0,5.8642,5.8836,5.8526,5.8797,235613.0
2018-10-11 13:15:00,15.15,15.16,15.11,15.13,190265.0,5.8797,5.8836,5.8642,5.872,190265.0
2018-10-11 13:20:00,15.13,15.14,15.1,15.1,214332.0,5.872,5.8758,5.8603,5.8603,214332.0
2018-10-11 13:25:00,15.1,15.12,15.06,15.11,131603.0,5.8603,5.8681,5.8448,5.8642,131603.0
2018-10-11 13:30:00,15.12,15.14,15.06,15.08,211368.0,5.8681,5.8758,5.8448,5.8526,211368.0
2018-10-11 13:35:00,15.08,15.1,15.06,15.1,77340.0,5.8526,5.8603,5.8448,5.8603,77340.0
2018-10-11 13:40:00,15.11,15.11,15.04,15.05,167579.0,5.8642,5.8642,5.837,5.8409,167579.0
2018-10-11 13:45:00,15.05,15.09,15.03,15.04,242963.0,5.8409,5.8564,5.8331,5.837,242963.0
2018-10-11 13:50:00,15.04,15.07,15.02,15.07,196805.0,5.837,5.8487,5.8293,5.8487,196805.0
2018-10-11 13:55:00,15.07,15.1,15.05,15.08,142888.0,5.8487,5.8603,5.8409,5.8526,142888.0
2018-10-11 14:00:00,15.09,15.1,15.05,15.08,342238.0,5.8564,5.8603,5.8409,5.8526,342238.0
2018-10-11 14:05:00,15.08,15.12,15.03,15.06,437532.0,5.8526,5.8681,5.8331,5.8448,437532.0
2018-10-11 14:10:00,15.06,15.06,15.01,15.05,190770.0,5.8448,5.8448,5.8254,5.8409,190770.0
2018-10-11 14:15:00,15.04,15.06,15.0,15.03,432253.0,5.837,5.8448,5.8215,5.8331,432253.0
2018-10-11 14:20:00,15.03,15.07,15.02,15.02,202825.0,5.8331,5.8487,5.8293,5.8293,202825.0
2018-10-11 14:25:00,15.02,15.06,15.02,15.03,162964.0,5.8293,5.8448,5.8293,5.8331,162964.0
2018-10-11 14:30:00,15.02,15.04,15.0,15.03,343988.0,5.8293,5.837,5.8215,5.8331,343988.0
2018-10-11 14:35:00,15.02,15.03,14.92,14.94,894725.0,5.8293,5.8331,5.7905,5.7982,894725.0
2018-10-11 14:40:00,14.93,14.94,14.85,14.85,932242.0,5.7943,5.7982,5.7633,5.7633,932242.0
2018-10-11 14:45:00,14.85,14.85,14.71,14.81,1639969.0,5.7633,5.7633,5.709,5.7478,1639969.0
2018-10-11 14:50:00,14.81,14.9,14.81,14.88,742961.0,5.7478,5.7827,5.7478,5.7749,742961.0
2018-10-11 14:55:00,14.88,14.92,14.85,14.9,618319.0,5.7749,5.7905,5.7633,5.7827,618319.0
2018-10-11 15:00:00,14.9,14.9,14.82,14.87,490141.0,5.7827,5.7827,5.7516,5.7711,490141.0
2018-10-11 15:05:00,14.87,14.91,14.83,14.87,472528.0,5.7711,5.7866,5.7555,5.7711,472528.0
2018-10-11 15:10:00,14.86,14.9,14.82,14.87,462472.0,5.7672,5.7827,5.7516,5.7711,462472.0
2018-10-11 15:15:00,14.87,14.95,14.87,14.95,611490.0,5.7711,5.8021,5.7711,5.8021,611490.0
2018-10-11 15:20:00,14.95,14.97,14.9,14.94,1243206.0,5.8021,5.8099,5.7827,5.7982,1243206.0
2018-10-11 15:25:00,14.94,14.96,14.9,14.93,677313.0,5.7982,5.806,5.7827,5.7943,677313.0
2018-10-11 15:30:00,14.94,14.95,14.87,14.9,689306.0,5.7982,5.8021,5.7711,5.7827,689306.0
2018-10-11 15:35:00,14.89,14.91,14.83,14.9,708073.0,5.7788,5.7866,5.7555,5.7827,708073.0
2018-10-11 15:40:00,14.9,14.9,14.82,14.82,1019831.0,5.7827,5.7827,5.7516,5.7516,1019831.0
2018-10-11 15:45:00,14.82,14.86,14.81,14.84,914341.0,5.7516,5.7672,5.7478,5.7594,914341.0
2018-10-11 15:50:00,14.85,14.88,14.84,14.85,682904.0,5.7633,5.7749,5.7594,5.7633,682904.0
2018-10-11 15:55:00,14.84,14.87,14.84,14.87,1098975.0,5.7594,5.7711,5.7594,5.7711,1098975.0
2018-10-12 09:30:00,15.18,15.26,15.15,15.23,1085655.0,5.8914,5.9224,5.8797,5.9108,1085655.0
2018-10-12 09:35:00,15.23,15.28,15.2,15.25,807377.0,5.9108,5.9302,5.8991,5.9185,807377.0
2018-10-12 09:40:00,15.24,15.27,15.14,15.21,521079.0,5.9146,5.9263,5.8758,5.903,521079.0
2018-10-12 09:45:00,15.22,15.25,15.11,15.21,554270.0,5.9069,5.9185,5.8642,5.903,554270.0
2018-10-12 09:50:00,15.21,15.27,15.15,15.26,478713.0,5.903,5.9263,5.8797,5.9224,478713.0
2018-10-12 09:55:00,15.26,15.35,15.21,15.21,613438.0,5.9224,5.9573,5.903,5.903,613438.0
2018-10-12 10:00:00,15.21,15.32,15.18,15.32,474454.0,5.903,5.9457,5.8914,5.9457,474454.0
2018-10-12 10:05:00,15.31,15.35,15.26,15.35,272409.0,5.9418,5.9573,5.9224,5.9573,272409.0
2018-10-12 10:10:00,15.34,15.35,15.29,15.33,285068.0,5.9535,5.9573,5.9341,5.9496,285068.0
2018-10-12 10:15:00,15.33,15.36,15.3,15.36,507297.0,5.9496,5.9612,5.9379,5.9612,507297.0
2018-10-12 10:20:00,15.37,15.38,15.33,15.35,465837.0,5.9651,5.969,5.9496,5.9573,465837.0
2018-10-12 10:25:00,15.34,15.35,15.23,15.24,657614.0,5.9535,5.9573,5.9108,5.9146,657614.0
2018-10-12 10:30:00,15.24,15.28,15.23,15.28,968791.0,5.9146,5.9302,5.9108,5.9302,968791.0
2018-10-12 10:35:00,15.28,15.28,15.22,15.28,443091.0,5.9302,5.9302,5.9069,5.9302,443091.0
2018-10-12 10:40:00,15.28,15.28,15.19,15.22,511459.0,5.9302,5.9302,5.8952,5.9069,511459.0
2018-10-12 10:45:00,15.23,15.26,15.19,15.19,373591.0,5.9108,5.9224,5.8952,5.8952,373591.0
2018-10-12 10:50:00,15.19,15.26,15.19,15.25,318939.0,5.8952,5.9224,5.8952,5.9185,318939.0
2018-10-12 10:55:00,15.24,15.35,15.23,15.31,448023.0,5.9146,5.9573,5.9108,5.9418,448023.0
2018-10-12 11:00:00,15.3,15.33,15.27,15.28,283984.0,5.9379,5.9496,5.9263,5.9302,283984.0
2018-10-12 11:05:00,15.28,15.29,15.23,15.27,186787.0,5.9302,5.9341,5.9108,5.9263,186787.0
2018-10-12 11:10:00,15.27,15.3,15.22,15.3,232736.0,5.9263,5.9379,5.9069,5.9379,232736.0
2018-10-12 11:15:00,15.29,15.34,15.29,15.31,190156.0,5.9341,5.9535,5.9341,5.9418,190156.0
2018-10-12 11:20:00,15.31,15.33,15.29,15.29,160304.0,5.9418,5.9496,5.9341,5.9341,160304.0
2018-10-12 11:25:00,15.29,15.35,15.28,15.34,244441.0,5.9341,5.9573,5.9302,5.9535,244441.0
2018-10-12 11:30:00,15.34,15.35,15.31,15.34,322827.0,5.9535,5.9573,5.9418,5.9535,322827.0
2018-10-12 11:35:00,15.34,15.34,15.28,15.32,254838.0,5.9535,5.9535,5.9302,5.9457,254838.0
2018-10-12 11:40:00,15.32,15.33,15.25,15.29,194070.0,5.9457,5.9496,5.9185,5.9341,194070.0
2018-10-12 11:45:00,15.29,15.32,15.28,15.31,256911.0,5.9341,5.9457,5.9302,5.9418,256911.0
2018-10-12 11:50:00,15.32,15.32,15.23,15.24,256707.0,5.9457,5.9457,5.9108,5.9146,256707.0
2018-10-12 11:55:00,15.24,15.28,15.22,15.22,286269.0,5.9146,5.9302,5.9069,5.9069,286269.0
2018-10-12 12:00:00,15.23,15.24,15.18,15.22,322162.0,5.9108,5.9146,5.8914,5.9069,322162.0
2018-10-12 12:05:00,15.21,15.23,15.16,15.2,175195.0,5.903,5.9108,5.8836,5.8991,175195.0
2018-10-12 12:10:00,15.2,15.25,15.19,15.25,148743.0,5.8991,5.9185,5.8952,5.9185,148743.0
2018-10-12 12:15:00,15.26,15.28,15.22,15.24,191046.0,5.9224,5.9302,5.9069,5.9146,191046.0
2018-10-12 12:20:00,15.24,15.25,15.19,15.21,171194.0,5.9146,5.9185,5.8952,5.903,171194.0
2018-10-12 12:25:00,15.22,15.24,15.17,15.21,233992.0,5.9069,5.9146,5.8875,5.903,233992.0
2018-10-12 12:30:00,15.21,15.27,15.2,15.25,245527.0,5.903,5.9263,5.8991,5.9185,245527.0
2018-10-12 12:35:00,15.25,15.25,15.17,15.19,244546.0,5.9185,5.9185,5.8875,5.8952,244546.0
2018-10-12 12:40:00,15.18,15.2,15.12,15.13,256321.0,5.8914,5.8991,5.8681,5.872,256321.0
2018-10-12 12:45:00,15.13,15.16,15.1,15.11,263155.0,5.872,5.8836,5.8603,5.8642,263155.0
2018-10-12 12:50:00,15.11,15.22,15.1,15.21,367094.0,5.8642,5.9069,5.8603,5.903,367094.0
2018-10-12 12:55:00,15.2,15.26,15.2,15.25,353574.0,5.8991,5.9224,5.8991,5.9185,353574.0
2018-10-12 13:00:00,15.26,15.27,15.2,15.26,181663.0,5.9224,5.9263,5.8991,5.9224,181663.0
2018-10-12 13:05:00,15.26,15.26,15.19,15.22,221381.0,5.9224,5.9224,5.8952,5.9069,221381.0
2018-10-12 13:10:00,15.21,15.24,15.14,15.17,240113.0,5.903,5.9146,5.8758,5.8875,240113.0
2018-10-12 13:15:00,15.17,15.22,15.16,15.21,113120.0,5.8875,5.9069,5.8836,5.903,113120.0
2018-10-12 13:20:00,15.21,15.26,15.21,15.25,135683.0,5.903,5.9224,5.903,5.9185,135683.0
2018-10-12 13:25:00,15.26,15.27,15.18,15.19,186446.0,5.9224,5.9263,5.8914,5.8952,186446.0
2018-10-12 13:30:00,15.18,15.19,15.15,15.16,208463.0,5.8914,5.8952,5.8797,5.8836,208463.0
2018-10-12 13:35:00,15.15,15.15,15.11,15.14,220921.0,5.8797,5.8797,5.8642,5.8758,220921.0
2018-10-12 13:40:00,15.14,15.17,15.09,15.15,313778.0,5.8758,5.8875,5.8564,5.8797,313778.0
2018-10-12 13:45:00,15.15,15.19,15.13,15.15,273449.0,5.8797,5.8952,5.872,5.8797,273449.0
2018-10-12 13:50:00,15.15,15.16,15.1,15.16,133228.0,5.8797,5.8836,5.8603,5.8836,133228.0
2018-10-12 13:55:00,15.16,15.17,15.13,15.14,103160.0,5.8836,5.8875,5.872,5.8758,103160.0
2018-10-12 14:00:00,15.14,15.15,15.09,15.11,164380.0,5.8758,5.8797,5.8564,5.8642,164380.0
2018-10-12 14:05:00,15.11,15.14,15.1,15.13,210619.0,5.8642,5.8758,5.8603,5.872,210619.0
2018-10-12 14:10:00,15.12,15.12,15.07,15.09,151249.0,5.8681,5.8681,5.8487,5.8564,151249.0
2018-10-12 14:15:00,15.08,15.15,15.07,15.13,186008.0,5.8526,5.8797,5.8487,5.872,186008.0
2018-10-12 14:20:00,15.13,15.14,15.11,15.13,142861.0,5.872,5.8758,5.8642,5.872,142861.0
2018-10-12 14:25:00,15.13,15.19,15.11,15.18,144672.0,5.872,5.8952,5.8642,5.8914,144672.0
2018-10-12 14:30:00,15.18,15.21,15.15,15.18,289322.0,5.8914,5.903,5.8797,5.8914,289322.0
2018-10-12 14:35:00,15.18,15.2,15.16,15.18,164303.0,5.8914,5.8991,5.8836,5.8914,164303.0
2018-10-12 14:40:00,15.18,15.18,15.13,15.13,117255.0,5.8914,5.8914,5.872,5.872,117255.0
2018-10-12 14:45:00,15.13,15.17,15.13,15.16,107209.0,5.872,5.8875,5.872,5.8836,107209.0
2018-10-12 14:50:00,15.16,15.19,15.15,15.18,198692.0,5.8836,5.8952,5.8797,5.8914,198692.0
2018-10-12 14:55:00,15.19,15.21,15.17,15.21,361243.0,5.8952,5.903,5.8875,5.903,361243.0
2018-10-12 15:00:00,15.21,15.28,15.2,15.23,449053.0,5.903,5.9302,5.8991,5.9108,449053.0
2018-10-12 15:05:00,15.23,15.29,15.22,15.26,172858.0,5.9108,5.9341,5.9069,5.9224,172858.0
2018-10-12 15:10:00,15.27,15.29,15.24,15.24,167779.0,5.9263,5.9341,5.9146,5.9146,167779.0
2018-10-12 15:15:00,15.24,15.25,15.19,15.23,182087.0,5.9146,5.9185,5.8952,5.9108,182087.0
2018-10-12 15:20:00,15.22,15.25,15.22,15.24,189060.0,5.9069,5.9185,5.9069,5.9146,189060.0
2018-10-12 15:25:00,15.25,15.28,15.24,15.25,221243.0,5.9185,5.9302,5.9146,5.9185,221243.0
2018-10-12 15:30:00,15.26,15.28,15.24,15.27,356896.0,5.9224,5.9302,5.9146,5.9263,356896.0
2018-10-12 15:35:00,15.26,15.27,15.2,15.22,216541.0,5.9224,5.9263,5.8991,5.9069,216541.0
2018-10-12 15:40:00,15.22,15.29,15.22,15.28,242080.0,5.9069,5.9341,5.9069,5.9302,242080.0
2018-10-12 15:45:00,15.28,15.32,15.27,15.32,354667.0,5.9302,5.9457,5.9263,5.9457,354667.0
2018-10-12 15:50:00,15.32,15.33,15.31,15.33,343162.0,5.9457,5.9496,5.9418,5.9496,343162.0
2018-10-12 15:55:00,15.32,15.36,15.32,15.36,1010310.0,5.9457,5.9612,5.9457,5.9612,1010310.0
2018-10-15 09:30:00,15.37,15.42,15.32,15.36,389983.0,5.9651,5.9845,5.9457,5.9612,389983.0
2018-10-15 09:35:00,15.36,15.37,15.21,15.22,757678.0,5.9612,5.9651,5.903,5.9069,757678.0
2018-10-15 09:40:00,15.21,15.27,15.21,15.25,353443.0,5.903,5.9263,5.903,5.9185,353443.0
2018-10-15 09:45:00,15.25,15.29,15.21,15.27,508350.0,5.9185,5.9341,5.903,5.9263,508350.0
2018-10-15 09:50:00,15.27,15.28,15.2,15.22,236766.0,5.9263,5.9302,5.8991,5.9069,236766.0
2018-10-15 09:55:00,15.22,15.25,15.2,15.21,311514.0,5.9069,5.9185,5.8991,5.903,311514.0
2018-10-15 10:00:00,15.2,15.23,15.14,15.15,828727.0,5.8991,5.9108,5.8758,5.8797,828727.0
2018-10-15 10:05:00,15.15,15.22,15.14,15.18,333901.0,5.8797,5.9069,5.8758,5.8914,333901.0
2018-10-15 10:10:00,15.18,15.2,15.15,15.18,254428.0,5.8914,5.8991,5.8797,5.8914,254428.0
2018-10-15 10:15:00,15.19,15.23,15.18,15.2,844738.0,5.8952,5.9108,5.8914,5.8991,844738.0
2018-10-15 10:20:00,15.21,15.27,15.2,15.25,420046.0,5.903,5.9263,5.8991,5.9185,420046.0
2018-10-15 10:25:00,15.25,15.32,15.24,15.3,397879.0,5.9185,5.9457,5.9146,5.9379,397879.0
2018-10-15 10:30:00,15.3,15.32,15.27,15.28,387418.0,5.9379,5.9457,5.9263,5.9302,387418.0
2018-10-15 10:35:00,15.28,15.36,15.27,15.35,303979.0,5.9302,5.9612,5.9263,5.9573,303979.0
2018-10-15 10:40:00,15.35,15.37,15.3,15.31,135406.0,5.9573,5.9651,5.9379,5.9418,135406.0
2018-10-15 10:45:00,15.31,15.33,15.29,15.3,127108.0,5.9418,5.9496,5.9341,5.9379,127108.0
2018-10-15 10:50:00,15.3,15.39,15.29,15.38,192753.0,5.9379,5.9729,5.9341,5.969,192753.0
2018-10-15 10:55:00,15.39,15.41,15.36,15.39,198341.0,5.9729,5.9806,5.9612,5.9729,198341.0
2018-10-15 11:00:00,15.39,15.41,15.34,15.36,367171.0,5.9729,5.9806,5.9535,5.9612,367171.0
2018-10-15 11:05:00,15.36,15.39,15.34,15.39,116855.0,5.9612,5.9729,5.9535,5.9729,116855.0
2018-10-15 11:10:00,15.4,15.41,15.38,15.4,204250.0,5.9767,5.9806,5.969,5.9767,204250.0
2018-10-15 11:15:00,15.4,15.44,15.39,15.43,349734.0,5.9767,5.9923,5.9729,5.9884,349734.0
2018-10-15 11:20:00,15.44,15.45,15.37,15.43,355222.0,5.9923,5.9961,5.9651,5.9884,355222.0
2018-10-15 11:25:00,15.44,15.46,15.41,15.42,816095.0,5.9923,6.0,5.9806,5.9845,816095.0
2018-10-15 11:30:00,15.42,15.44,15.4,15.41,341251.0,5.9845,5.9923,5.9767,5.9806,341251.0
2018-10-15 11:35:00,15.41,15.44,15.4,15.44,489383.0,5.9806,5.9923,5.9767,5.9923,489383.0
2018-10-15 11:40:00,15.44,15.44,15.4,15.42,302497.0,5.9923,5.9923,5.9767,5.9845,302497.0
2018-10-15 11:45:00,15.43,15.44,15.42,15.44,126124.0,5.9884,5.9923,5.9845,5.9923,126124.0
2018-10-15 11:50:00,15.43,15.43,15.4,15.42,174460.0,5.9884,5.9884,5.9767,5.9845,174460.0
2018-10-15 11:55:00,15.42,15.44,15.4,15.43,173783.0,5.9845,5.9923,5.9767,5.9884,173783.0
2018-10-15 12:00:00,15.42,15.42,15.32,15.37,529846.0,5.9845,5.9845,5.9457,5.9651,529846.0
2018-10-15 12:05:00,15.37,15.42,15.36,15.41,170638.0,5.9651,5.9845,5.9612,5.9806,170638.0
2018-10-15 12:10:00,15.41,15.43,15.39,15.42,96447.0,5.9806,5.9884,5.9729,5.9845,96447.0
2018-10-15 12:15:00,15.42,15.43,15.41,15.42,132109.0,5.9845,5.9884,5.9806,5.9845,132109.0
2018-10-15 12:20:00,15.42,15.43,15.4,15.42,48169.0,5.9845,5.9884,5.9767,5.9845,48169.0
2018-10-15 12:25:00,15.43,15.46,15.41,15.46,380234.0,5.9884,6.0,5.9806,6.0,380234.0
2018-10-15 12:30:00,15.46,15.5,15.44,15.5,384509.0,6.0,6.0156,5.9923,6.0156,384509.0
2018-10-15 12:35:00,15.49,15.51,15.47,15.48,345851.0,6.0117,6.0194,6.0039,6.0078,345851.0
2018-10-15 12:40:00,15.48,15.48,15.43,15.47,97062.0,6.0078,6.0078,5.9884,6.0039,97062.0
2018-10-15 12:45:00,15.46,15.47,15.41,15.44,253461.0,6.0,6.0039,5.9806,5.9923,253461.0
2018-10-15 12:50:00,15.44,15.46,15.42,15.46,273246.0,5.9923,6.0,5.9845,6.0,273246.0
2018-10-15 12:55:00,15.46,15.47,15.44,15.45,83484.0,6.0,6.0039,5.9923,5.9961,83484.0
2018-10-15 13:00:00,15.45,15.46,15.43,15.44,231079.0,5.9961,6.0,5.9884,5.9923,231079.0
2018-10-15 13:05:00,15.45,15.45,15.41,15.42,56278.0,5.9961,5.9961,5.9806,5.9845,56278.0
2018-10-15 13:10:00,15.42,15.42,15.39,15.41,126762.0,5.9845,5.9845,5.9729,5.9806,126762.0
2018-10-15 13:15:00,15.41,15.44,15.4,15.41,137293.0,5.9806,5.9923,5.9767,5.9806,137293.0
2018-10-15 13:20:00,15.4,15.42,15.39,15.42,501887.0,5.9767,5.9845,5.9729,5.9845,501887.0
2018-10-15 13:25:00,15.42,15.44,15.42,15.43,26030.0,5.9845,5.9923,5.9845,5.9884,26030.0
2018-10-15 13:30:00,15.43,15.46,15.42,15.45,131625.0,5.9884,6.0,5.9845,5.9961,131625.0
2018-10-15 13:35:00,15.45,15.45,15.41,15.42,186745.0,5.9961,5.9961,5.9806,5.9845,186745.0
2018-10-15 13:40:00,15.42,15.45,15.41,15.44,182648.0,5.9845,5.9961,5.9806,5.9923,182648.0
2018-10-15 13:45:00,15.44,15.45,15.42,15.44,193524.0,5.9923,5.9961,5.9845,5.9923,193524.0
2018-10-15 13:50:00,15.44,15.47,15.42,15.43,1588238.0,5.9923,6.0039,5.9845,5.9884,1588238.0
2018-10-15 13:55:00,15.43,15.46,15.42,15.45,989164.0,5.9884,6.0,5.9845,5.9961,989164.0
2018-10-15 14:00:00,15.45,15.46,15.42,15.45,325633.0,5.9961,6.0,5.9845,5.9961,325633.0
2018-10-15 14:05:00,15.45,15.48,15.43,15.46,230129.0,5.9961,6.0078,5.9884,6.0,230129.0
2018-10-15 14:10:00,15.46,15.47,15.43,15.45,275666.0,6.0,6.0039,5.9884,5.9961,275666.0
2018-10-15 14:15:00,15.44,15.47,15.42,15.45,162336.0,5.9923,6.0039,5.9845,5.9961,162336.0
2018-10-15 14:20:00,15.44,15.45,15.43,15.44,120390.0,5.9923,5.9961,5.9884,5.9923,120390.0
2018-10-15 14:25:00,15.44,15.45,15.42,15.44,187141.0,5.9923,5.9961,5.9845,5.9923,187141.0
2018-10-15 14:30:00,15.43,15.44,15.41,15.42,253956.0,5.9884,5.9923,5.9806,5.9845,253956.0
2018-10-15 14:35:00,15.42,15.43,15.41,15.42,160291.0,5.9845,5.9884,5.9806,5.9845,160291.0
2018-10-15 14:40:00,15.42,15.44,15.41,15.43,247368.0,5.9845,5.9923,5.9806,5.9884,247368.0
2018-10-15 14:45:00,15.43,15.43,15.41,15.43,348087.0,5.9884,5.9884,5.9806,5.9884,348087.0
2018-10-15 14:50:00,15.43,15.48,15.42,15.45,203904.0,5.9884,6.0078,5.9845,5.9961,203904.0
2018-10-15 14:55:00,15.45,15.46,15.43,15.43,120309.0,5.9961,6.0,5.9884,5.9884,120309.0
2018-10-15 15:00:00,15.43,15.44,15.39,15.4,904879.0,5.9884,5.9923,5.9729,5.9767,904879.0
2018-10-15 15:05:00,15.4,15.41,15.38,15.39,273855.0,5.9767,5.9806,5.969,5.9729,273855.0
2018-10-15 15:10:00,15.39,15.4,15.37,15.38,408289.0,5.9729,5.9767,5.9651,5.969,408289.0
2018-10-15 15:15:00,15.37,15.38,15.34,15.36,488300.0,5.9651,5.969,5.9535,5.9612,488300.0
2018-10-15 15:20:00,15.36,15.41,15.35,15.41,580963.0,5.9612,5.9806,5.9573,5.9806,580963.0
2018-10-15 15:25:00,15.4,15.42,15.4,15.42,287476.0,5.9767,5.9845,5.9767,5.9845,287476.0
2018-10-15 15:30:00,15.42,15.43,15.4,15.41,1151198.0,5.9845,5.9884,5.9767,5.9806,1151198.0
2018-10-15 15:35:00,15.41,15.43,15.39,15.4,1445970.0,5.9806,5.9884,5.9729,5.9767,1445970.0
2018-10-15 15:40:00,15.4,15.42,15.39,15.4,831323.0,5.9767,5.9845,5.9729,5.9767,831323.0
2018-10-15 15:45:00,15.41,15.41,15.38,15.4,820371.0,5.9806,5.9806,5.969,5.9767,820371.0
2018-10-15 15:50:00,15.4,15.41,15.39,15.41,438347.0,5.9767,5.9806,5.9729,5.9806,438347.0
2018-10-15 15:55:00,15.41,15.42,15.4,15.4,834899.0,5.9806,5.9845,5.9767,5.9767,834899.0
2018-10-16 09:30:00,15.81,15.83,15.76,15.82,889423.0,6.1359,6.1436,6.1165,6.1397,889423.0
2018-10-16 09:35:00,15.81,15.84,15.76,15.78,585039.0,6.1359,6.1475,6.1165,6.1242,585039.0
2018-10-16 09:40:00,15.78,15.79,15.7,15.72,593024.0,6.1242,6.1281,6.0932,6.1009,593024.0
2018-10-16 09:45:00,15.72,15.72,15.66,15.72,445388.0,6.1009,6.1009,6.0776,6.1009,445388.0
2018-10-16 09:50:00,15.72,15.72,15.64,15.69,734511.0,6.1009,6.1009,6.0699,6.0893,734511.0
2018-10-16 09:55:00,15.69,15.75,15.68,15.75,489740.0,6.0893,6.1126,6.0854,6.1126,489740.0
2018-10-16 10:00:00,15.75,15.81,15.74,15.79,462760.0,6.1126,6.1359,6.1087,6.1281,462760.0
2018-10-16 10:05:00,15.79,15.82,15.75,15.76,375301.0,6.1281,6.1397,6.1126,6.1165,375301.0
2018-10-16 10:10:00,15.76,15.85,15.75,15.8,446220.0,6.1165,6.1514,6.1126,6.132,446220.0
2018-10-16 10:15:00,15.81,15.84,15.8,15.83,126313.0,6.1359,6.1475,6.132,6.1436,126313.0
2018-10-16 10:20:00,15.83,15.87,15.82,15.84,235705.0,6.1436,6.1592,6.1397,6.1475,235705.0
2018-10-16 10:25:00,15.84,15.84,15.75,15.76,209593.0,6.1475,6.1475,6.1126,6.1165,209593.0
2018-10-16 10:30:00,15.76,15.78,15.74,15.75,268100.0,6.1165,6.1242,6.1087,6.1126,268100.0
2018-10-16 10:35:00,15.75,15.8,15.74,15.79,267926.0,6.1126,6.132,6.1087,6.1281,267926.0
2018-10-16 10:40:00,15.8,15.84,15.77,15.84,295954.0,6.132,6.1475,6.1203,6.1475,295954.0
2018-10-16 10:45:00,15.84,15.84,15.81,15.83,136057.0,6.1475,6.1475,6.1359,6.1436,136057.0
2018-10-16 10:50:00,15.83,15.86,15.79,15.82,633464.0,6.1436,6.1553,6.1281,6.1397,633464.0
2018-10-16 10:55:00,15.82,15.88,15.82,15.87,338648.0,6.1397,6.163,6.1397,6.1592,338648.0
2018-10-16 11:00:00,15.88,15.88,15.84,15.84,296728.0,6.163,6.163,6.1475,6.1475,296728.0
2018-10-16 11:05:00,15.85,15.86,15.8,15.81,265564.0,6.1514,6.1553,6.132,6.1359,265564.0
2018-10-16 11:10:00,15.81,15.91,15.81,15.89,1504629.0,6.1359,6.1747,6.1359,6.1669,1504629.0
2018-10-16 11:15:00,15.89,15.93,15.86,15.93,815722.0,6.1669,6.1824,6.1553,6.1824,815722.0
2018-10-16 11:20:00,15.93,15.94,15.87,15.89,406930.0,6.1824,6.1863,6.1592,6.1669,406930.0
2018-10-16 11:25:00,15.88,15.89,15.87,15.88,414665.0,6.163,6.1669,6.1592,6.163,414665.0
2018-10-16 11:30:00,15.88,15.89,15.87,15.88,348854.0,6.163,6.1669,6.1592,6.163,348854.0
2018-10-16 11:35:00,15.88,15.88,15.85,15.85,310965.0,6.163,6.163,6.1514,6.1514,310965.0
2018-10-16 11:40:00,15.86,15.87,15.84,15.86,386119.0,6.1553,6.1592,6.1475,6.1553,386119.0
2018-10-16 11:45:00,15.86,15.87,15.85,15.86,212376.0,6.1553,6.1592,6.1514,6.1553,212376.0
2018-10-16 11:50:00,15.87,15.87,15.84,15.86,280837.0,6.1592,6.1592,6.1475,6.1553,280837.0
2018-10-16 11:55:00,15.86,15.88,15.85,15.88,239268.0,6.1553,6.163,6.1514,6.163,239268.0
2018-10-16 12:00:00,15.89,15.93,15.88,15.92,161276.0,6.1669,6.1824,6.163,6.1786,161276.0
2018-10-16 12:05:00,15.91,15.94,15.91,15.94,136502.0,6.1747,6.1863,6.1747,6.1863,136502.0
2018-10-16 12:10:00,15.94,15.94,15.91,15.91,236173.0,6.1863,6.1863,6.1747,6.1747,236173.0
2018-10-16 12:15:00,15.91,15.91,15.86,15.87,69409.0,6.1747,6.1747,6.1553,6.1592,69409.0
2018-10-16 12:20:00,15.87,15.89,15.83,15.84,175764.0,6.1592,6.1669,6.1436,6.1475,175764.0
2018-10-16 12:25:00,15.84,15.85,15.83,15.84,193418.0,6.1475,6.1514,6.1436,6.1475,193418.0
2018-10-16 12:30:00,15.85,15.85,15.82,15.83,265051.0,6.1514,6.1514,6.1397,6.1436,265051.0
2018-10-16 12:35:00,15.83,15.84,15.81,15.84,299592.0,6.1436,6.1475,6.1359,6.1475,299592.0
2018-10-16 12:40:00,15.84,15.88,15.83,15.87,83654.0,6.1475,6.163,6.1436,6.1592,83654.0
2018-10-16 12:45:00,15.88,15.91,15.87,15.91,239130.0,6.163,6.1747,6.1592,6.1747,239130.0
2018-10-16 12:50:00,15.91,15.91,15.86,15.86,146869.0,6.1747,6.1747,6.1553,6.1553,146869.0
2018-10-16 12:55:00,15.86,15.89,15.85,15.86,459069.0,6.1553,6.1669,6.1514,6.1553,459069.0
2018-10-16 13:00:00,15.86,15.88,15.83,15.84,481777.0,6.1553,6.163,6.1436,6.1475,481777.0
2018-10-16 13:05:00,15.84,15.84,15.81,15.83,110344.0,6.1475,6.1475,6.1359,6.1436,110344.0
2018-10-16 13:10:00,15.83,15.84,15.82,15.84,109580.0,6.1436,6.1475,6.1397,6.1475,109580.0
2018-10-16 13:15:00,15.84,15.85,15.81,15.84,231002.0,6.1475,6.1514,6.1359,6.1475,231002.0
2018-10-16 13:20:00,15.84,15.86,15.83,15.86,46222.0,6.1475,6.1553,6.1436,6.1553,46222.0
2018-10-16 13:25:00,15.86,15.87,15.85,15.87,83467.0,6.1553,6.1592,6.1514,6.1592,83467.0
2018-10-16 13:30:00,15.87,15.89,15.86,15.88,130758.0,6.1592,6.1669,6.1553,6.163,130758.0
2018-10-16 13:35:00,15.88,15.88,15.86,15.87,166821.0,6.163,6.163,6.1553,6.1592,166821.0
2018-10-16 13:40:00,15.87,15.88,15.85,15.86,225571.0,6.1592,6.163,6.1514,6.1553,225571.0
2018-10-16 13:45:00,15.86,15.89,15.86,15.88,104893.0,6.1553,6.1669,6.1553,6.163,104893.0
2018-10-16 13:50:00,15.88,15.88,15.85,15.86,190359.0,6.163,6.163,6.1514,6.1553,190359.0
2018-10-16 13:55:00,15.86,15.87,15.85,15.86,136451.0,6.1553,6.1592,6.1514,6.1553,136451.0
2018-10-16 14:00:00,15.86,15.87,15.86,15.86,57406.0,6.1553,6.1592,6.1553,6.1553,57406.0
2018-10-16 14:05:00,15.86,15.87,15.84,15.86,168026.0,6.1553,6.1592,6.1475,6.1553,168026.0
2018-10-16 14:10:00,15.87,15.87,15.84,15.85,117008.0,6.1592,6.1592,6.1475,6.1514,117008.0
2018-10-16 14:15:00,15.85,15.86,15.83,15.84,129169.0,6.1514,6.1553,6.1436,6.1475,129169.0
2018-10-16 14:20:00,15.83,15.88,15.83,15.86,605527.0,6.1436,6.163,6.1436,6.1553,605527.0
2018-10-16 14:25:00,15.87,15.88,15.85,15.86,275109.0,6.1592,6.163,6.1514,6.1553,275109.0
2018-10-16 14:30:00,15.86,15.9,15.86,15.89,159793.0,6.1553,6.1708,6.1553,6.1669,159793.0
2018-10-16 14:35:00,15.89,15.89,15.86,15.87,62236.0,6.1669,6.1669,6.1553,6.1592,62236.0
2018-10-16 14:40:00,15.87,15.88,15.86,15.86,185056.0,6.1592,6.163,6.1553,6.1553,185056.0
2018-10-16 14:45:00,15.86,15.87,15.84,15.87,158339.0,6.1553,6.1592,6.1475,6.1592,158339.0
2018-10-16 14:50:00,15.87,15.87,15.83,15.84,120422.0,6.1592,6.1592,6.1436,6.1475,120422.0
2018-10-16 14:55:00,15.83,15.85,15.82,15.85,724922.0,6.1436,6.1514,6.1397,6.1514,724922.0
2018-10-16 15:00:00,15.84,15.85,15.82,15.84,307884.0,6.1475,6.1514,6.1397,6.1475,307884.0
2018-10-16 15:05:00,15.84,15.86,15.83,15.85,88311.0,6.1475,6.1553,6.1436,6.1514,88311.0
2018-10-16 15:10:00,15.86,15.88,15.82,15.87,244744.0,6.1553,6.163,6.1397,6.1592,244744.0
2018-10-16 15:15:00,15.87,15.88,15.85,15.86,71753.0,6.1592,6.163,6.1514,6.1553,71753.0
2018-10-16 15:20:00,15.86,15.89,15.84,15.89,200676.0,6.1553,6.1669,6.1475,6.1669,200676.0
2018-10-16 15:25:00,15.89,15.9,15.86,15.88,284811.0,6.1669,6.1708,6.1553,6.163,284811.0
2018-10-16 15:30:00,15.88,15.9,15.87,15.9,543296.0,6.163,6.1708,6.1592,6.1708,543296.0
2018-10-16 15:35:00,15.9,15.91,15.89,15.91,300035.0,6.1708,6.1747,6.1669,6.1747,300035.0
2018-10-16 15:40:00,15.91,15.91,15.88,15.9,313575.0,6.1747,6.1747,6.163,6.1708,313575.0
2018-10-16 15:45:00,15.9,15.91,15.89,15.91,413002.0,6.1708,6.1747,6.1669,6.1747,413002.0
2018-10-16 15:50:00,15.91,15.93,15.9,15.93,355608.0,6.1747,6.1824,6.1708,6.1824,355608.0
2018-10-16 15:55:00,15.92,15.98,15.92,15.98,1255650.0,6.1786,6.2018,6.1786,6.2018,1255650.0
2018-10-17 09:30:00,15.72,15.82,15.71,15.8,787068.0,6.1009,6.1397,6.0971,6.132,787068.0
2018-10-17 09:35:00,15.79,15.82,15.76,15.79,438372.0,6.1281,6.1397,6.1165,6.1281,438372.0
2018-10-17 09:40:00,15.79,15.91,15.79,15.91,512745.0,6.1281,6.1747,6.1281,6.1747,512745.0
2018-10-17 09:45:00,15.91,15.92,15.85,15.89,399821.0,6.1747,6.1786,6.1514,6.1669,399821.0
2018-10-17 09:50:00,15.89,15.96,15.87,15.94,585091.0,6.1669,6.1941,6.1592,6.1863,585091.0
2018-10-17 09:55:00,15.94,15.97,15.89,15.89,272188.0,6.1863,6.198,6.1669,6.1669,272188.0
2018-10-17 10:00:00,15.89,15.95,15.87,15.92,527002.0,6.1669,6.1902,6.1592,6.1786,527002.0
2018-10-17 10:05:00,15.92,15.97,15.9,15.96,290875.0,6.1786,6.198,6.1708,6.1941,290875.0
2018-10-17 10:10:00,15.96,15.97,15.92,15.93,149466.0,6.1941,6.198,6.1786,6.1824,149466.0
2018-10-17 10:15:00,15.93,15.97,15.91,15.96,162581.0,6.1824,6.198,6.1747,6.1941,162581.0
2018-10-17 10:20:00,15.96,15.98,15.92,15.93,118225.0,6.1941,6.2018,6.1786,6.1824,118225.0
2018-10-17 10:25:00,15.94,16.0,15.92,15.98,245158.0,6.1863,6.2096,6.1786,6.2018,245158.0
2018-10-17 10:30:00,15.97,15.98,15.88,15.88,532706.0,6.198,6.2018,6.163,6.163,532706.0
2018-10-17 10:35:00,15.89,15.9,15.84,15.87,448773.0,6.1669,6.1708,6.1475,6.1592,448773.0
2018-10-17 10:40:00,15.86,15.87,15.82,15.86,361603.0,6.1553,6.1592,6.1397,6.1553,361603.0
2018-10-17 10:45:00,15.85,15.86,15.81,15.86,148241.0,6.1514,6.1553,6.1359,6.1553,148241.0
2018-10-17 10:50:00,15.85,15.88,15.84,15.86,171091.0,6.1514,6.163,6.1475,6.1553,171091.0
2018-10-17 10:55:00,15.85,15.9,15.84,15.86,226631.0,6.1514,6.1708,6.1475,6.1553,226631.0
2018-10-17 11:00:00,15.86,15.87,15.81,15.83,170893.0,6.1553,6.1592,6.1359,6.1436,170893.0
2018-10-17 11:05:00,15.82,15.88,15.81,15.88,110456.0,6.1397,6.163,6.1359,6.163,110456.0
2018-10-17 11:10:00,15.88,15.91,15.86,15.87,193707.0,6.163,6.1747,6.1553,6.1592,193707.0
2018-10-17 11:15:00,15.87,15.94,15.85,15.92,123484.0,6.1592,6.1863,6.1514,6.1786,123484.0
2018-10-17 11:20:00,15.91,15.99,15.91,15.98,131404.0,6.1747,6.2057,6.1747,6.2018,131404.0
2018-10-17 11:25:00,15.98,16.04,15.96,16.0,541996.0,6.2018,6.2251,6.1941,6.2096,541996.0
2018-10-17 11:30:00,16.0,16.02,15.98,16.0,256011.0,6.2096,6.2174,6.2018,6.2096,256011.0
2018-10-17 11:35:00,15.99,16.01,15.98,15.99,68162.0,6.2057,6.2135,6.2018,6.2057,68162.0
2018-10-17 11:40:00,15.99,16.07,15.99,16.06,293352.0,6.2057,6.2368,6.2057,6.2329,293352.0
2018-10-17 11:45:00,16.06,16.07,16.01,16.05,205657.0,6.2329,6.2368,6.2135,6.229,205657.0
2018-10-17 11:50:00,16.06,16.07,16.02,16.05,341406.0,6.2329,6.2368,6.2174,6.229,341406.0
2018-10-17 11:55:00,16.05,16.08,16.04,16.07,388383.0,6.229,6.2407,6.2251,6.2368,388383.0
2018-10-17 12:00:00,16.08,16.12,16.07,16.09,245729.0,6.2407,6.2562,6.2368,6.2445,245729.0
2018-10-17 12:05:00,16.09,16.1,16.06,16.07,110356.0,6.2445,6.2484,6.2329,6.2368,110356.0
2018-10-17 12:10:00,16.08,16.09,16.04,16.08,139821.0,6.2407,6.2445,6.2251,6.2407,139821.0
2018-10-17 12:15:00,16.08,16.11,16.07,16.1,256994.0,6.2407,6.2523,6.2368,6.2484,256994.0
2018-10-17 12:20:00,16.11,16.12,16.08,16.11,461415.0,6.2523,6.2562,6.2407,6.2523,461415.0
2018-10-17 12:25:00,16.11,16.11,16.08,16.09,129386.0,6.2523,6.2523,6.2407,6.2445,129386.0
2018-10-17 12:30:00,16.09,16.09,16.07,16.07,91505.0,6.2445,6.2445,6.2368,6.2368,91505.0
2018-10-17 12:35:00,16.07,16.08,16.03,16.05,226592.0,6.2368,6.2407,6.2212,6.229,226592.0
2018-10-17 12:40:00,16.05,16.06,16.03,16.04,427927.0,6.229,6.2329,6.2212,6.2251,427927.0
2018-10-17 12:45:00,16.04,16.04,15.98,16.0,186070.0,6.2251,6.2251,6.2018,6.2096,186070.0
2018-10-17 12:50:00,16.0,16.07,16.0,16.06,168768.0,6.2096,6.2368,6.2096,6.2329,168768.0
2018-10-17 12:55:00,16.07,16.07,16.05,16.06,435402.0,6.2368,6.2368,6.229,6.2329,435402.0
2018-10-17 13:00:00,16.06,16.08,16.03,16.05,206096.0,6.2329,6.2407,6.2212,6.229,206096.0
2018-10-17 13:05:00,16.05,16.07,16.02,16.02,177669.0,6.229,6.2368,6.2174,6.2174,177669.0
2018-10-17 13:10:00,16.02,16.03,16.0,16.02,163401.0,6.2174,6.2212,6.2096,6.2174,163401.0
2018-10-17 13:15:00,16.01,16.03,16.0,16.02,111791.0,6.2135,6.2212,6.2096,6.2174,111791.0
2018-10-17 13:20:00,16.02,16.03,15.98,16.0,310812.0,6.2174,6.2212,6.2018,6.2096,310812.0
2018-10-17 13:25:00,16.0,16.02,15.99,16.02,139256.0,6.2096,6.2174,6.2057,6.2174,139256.0
2018-10-17 13:30:00,16.02,16.03,15.97,16.03,109166.0,6.2174,6.2212,6.198,6.2212,109166.0
2018-10-17 13:35:00,16.03,16.04,16.01,16.02,107998.0,6.2212,6.2251,6.2135,6.2174,107998.0
2018-10-17 13:40:00,16.03,16.07,16.02,16.06,147986.0,6.2212,6.2368,6.2174,6.2329,147986.0
2018-10-17 13:45:00,16.06,16.08,16.02,16.02,155583.0,6.2329,6.2407,6.2174,6.2174,155583.0
2018-10-17 13:50:00,16.02,16.03,16.0,16.03,126383.0,6.2174,6.2212,6.2096,6.2212,126383.0
2018-10-17 13:55:00,16.03,16.05,16.02,16.04,73421.0,6.2212,6.229,6.2174,6.2251,73421.0
2018-10-17 14:00:00,16.03,16.04,15.97,16.02,258805.0,6.2212,6.2251,6.198,6.2174,258805.0
2018-10-17 14:05:00,16.02,16.06,16.02,16.05,225952.0,6.2174,6.2329,6.2174,6.229,225952.0
2018-10-17 14:10:00,16.05,16.05,15.98,16.01,202220.0,6.229,6.229,6.2018,6.2135,202220.0
2018-10-17 14:15:00,16.0,16.04,15.99,16.03,428065.0,6.2096,6.2251,6.2057,6.2212,428065.0
2018-10-17 14:20:00,16.04,16.04,15.96,16.0,630422.0,6.2251,6.2251,6.1941,6.2096,630422.0
2018-10-17 14:25:00,16.0,16.02,15.96,15.98,280929.0,6.2096,6.2174,6.1941,6.2018,280929.0
2018-10-17 14:30:00,15.99,16.02,15.97,16.0,177366.0,6.2057,6.2174,6.198,6.2096,177366.0
2018-10-17 14:35:00,16.0,16.0,15.94,15.95,381535.0,6.2096,6.2096,6.1863,6.1902,381535.0
2018-10-17 14:40:00,15.95,15.98,15.94,15.96,198972.0,6.1902,6.2018,6.1863,6.1941,198972.0
2018-10-17 14:45:00,15.96,15.97,15.95,15.96,27656.0,6.1941,6.198,6.1902,6.1941,27656.0
2018-10-17 14:50:00,15.96,15.99,15.95,15.98,103636.0,6.1941,6.2057,6.1902,6.2018,103636.0
2018-10-17 14:55:00,15.98,16.0,15.97,15.98,169720.0,6.2018,6.2096,6.198,6.2018,169720.0
2018-10-17 15:00:00,15.98,16.02,15.97,16.01,191871.0,6.2018,6.2174,6.198,6.2135,191871.0
2018-10-17 15:05:00,16.01,16.03,16.0,16.03,213594.0,6.2135,6.2212,6.2096,6.2212,213594.0
2018-10-17 15:10:00,16.03,16.03,15.98,16.0,200782.0,6.2212,6.2212,6.2018,6.2096,200782.0
2018-10-17 15:15:00,16.0,16.01,15.98,16.0,126184.0,6.2096,6.2135,6.2018,6.2096,126184.0
2018-10-17 15:20:00,16.01,16.03,15.98,15.99,374661.0,6.2135,6.2212,6.2018,6.2057,374661.0
2018-10-17 15:25:00,15.98,16.02,15.97,15.98,234196.0,6.2018,6.2174,6.198,6.2018,234196.0
2018-10-17 15:30:00,15.98,16.0,15.96,16.0,342293.0,6.2018,6.2096,6.1941,6.2096,342293.0
2018-10-17 15:35:00,16.0,16.01,15.98,15.98,275236.0,6.2096,6.2135,6.2018,6.2018,275236.0
2018-10-17 15:40:00,15.98,16.01,15.97,15.99,292136.0,6.2018,6.2135,6.198,6.2057,292136.0
2018-10-17 15:45:00,15.99,16.01,15.97,15.99,418496.0,6.2057,6.2135,6.198,6.2057,418496.0
2018-10-17 15:50:00,15.99,16.0,15.97,15.99,565471.0,6.2057,6.2096,6.198,6.2057,565471.0
2018-10-17 15:55:00,15.99,16.08,15.99,16.06,2236975.0,6.2057,6.2407,6.2057,6.2329,2236975.0
2018-10-18 09:30:00,15.9,15.91,15.83,15.91,596534.0,6.1708,6.1747,6.1436,6.1747,596534.0
2018-10-18 09:35:00,15.91,15.93,15.88,15.9,458372.0,6.1747,6.1824,6.163,6.1708,458372.0
2018-10-18 09:40:00,15.9,15.92,15.88,15.89,129191.0,6.1708,6.1786,6.163,6.1669,129191.0
2018-10-18 09:45:00,15.89,15.91,15.86,15.88,237905.0,6.1669,6.1747,6.1553,6.163,237905.0
2018-10-18 09:50:00,15.89,15.89,15.82,15.83,246374.0,6.1669,6.1669,6.1397,6.1436,246374.0
2018-10-18 09:55:00,15.84,15.87,15.82,15.86,162821.0,6.1475,6.1592,6.1397,6.1553,162821.0
2018-10-18 10:00:00,15.86,15.87,15.83,15.85,318121.0,6.1553,6.1592,6.1436,6.1514,318121.0
2018-10-18 10:05:00,15.85,15.91,15.83,15.85,197228.0,6.1514,6.1747,6.1436,6.1514,197228.0
2018-10-18 10:10:00,15.86,15.89,15.84,15.86,144804.0,6.1553,6.1669,6.1475,6.1553,144804.0
2018-10-18 10:15:00,15.86,15.87,15.82,15.83,430703.0,6.1553,6.1592,6.1397,6.1436,430703.0
2018-10-18 10:20:00,15.83,15.89,15.82,15.86,263816.0,6.1436,6.1669,6.1397,6.1553,263816.0
2018-10-18 10:25:00,15.86,15.88,15.84,15.86,202772.0,6.1553,6.163,6.1475,6.1553,202772.0
2018-10-18 10:30:00,15.86,15.9,15.85,15.87,158734.0,6.1553,6.1708,6.1514,6.1592,158734.0
2018-10-18 10:35:00,15.87,15.88,15.84,15.86,75853.0,6.1592,6.163,6.1475,6.1553,75853.0
2018-10-18 10:40:00,15.87,15.89,15.85,15.86,88717.0,6.1592,6.1669,6.1514,6.1553,88717.0
2018-10-18 10:45:00,15.85,15.88,15.83,15.84,143036.0,6.1514,6.163,6.1436,6.1475,143036.0
2018-10-18 10:50:00,15.84,15.87,15.83,15.87,95486.0,6.1475,6.1592,6.1436,6.1592,95486.0
2018-10-18 10:55:00,15.87,15.88,15.85,15.86,109786.0,6.1592,6.163,6.1514,6.1553,109786.0
2018-10-18 11:00:00,15.87,15.87,15.82,15.82,148448.0,6.1592,6.1592,6.1397,6.1397,148448.0
2018-10-18 11:05:00,15.83,15.85,15.8,15.8,152283.0,6.1436,6.1514,6.132,6.132,152283.0
2018-10-18 11:10:00,15.81,15.82,15.76,15.76,324274.0,6.1359,6.1397,6.1165,6.1165,324274.0
2018-10-18 11:15:00,15.76,15.79,15.76,15.77,164249.0,6.1165,6.1281,6.1165,6.1203,164249.0
2018-10-18 11:20:00,15.78,15.79,15.73,15.73,200451.0,6.1242,6.1281,6.1048,6.1048,200451.0
2018-10-18 11:25:00,15.73,15.79,15.72,15.74,255792.0,6.1048,6.1281,6.1009,6.1087,255792.0
2018-10-18 11:30:00,15.73,15.75,15.69,15.71,659007.0,6.1048,6.1126,6.0893,6.0971,659007.0
2018-10-18 11:35:00,15.71,15.74,15.69,15.72,188848.0,6.0971,6.1087,6.0893,6.1009,188848.0
2018-10-18 11:40:00,15.72,15.74,15.7,15.72,112251.0,6.1009,6.1087,6.0932,6.1009,112251.0
2018-10-18 11:45:00,15.72,15.75,15.7,15.73,191352.0,6.1009,6.1126,6.0932,6.1048,191352.0
2018-10-18 11:50:00,15.73,15.74,15.68,15.71,238664.0,6.1048,6.1087,6.0854,6.0971,238664.0
2018-10-18 11:55:00,15.71,15.71,15.64,15.65,192229.0,6.0971,6.0971,6.0699,6.0738,192229.0
2018-10-18 12:00:00,15.64,15.66,15.62,15.66,190092.0,6.0699,6.0776,6.0621,6.0776,190092.0
2018-10-18 12:05:00,15.66,15.69,15.65,15.67,132797.0,6.0776,6.0893,6.0738,6.0815,132797.0
2018-10-18 12:10:00,15.67,15.69,15.65,15.66,70073.0,6.0815,6.0893,6.0738,6.0776,70073.0
2018-10-18 12:15:00,15.65,15.68,15.62,15.64,245888.0,6.0738,6.0854,6.0621,6.0699,245888.0
2018-10-18 12:20:00,15.63,15.7,15.62,15.69,143983.0,6.066,6.0932,6.0621,6.0893,143983.0
2018-10-18 12:25:00,15.69,15.74,15.68,15.7,247102.0,6.0893,6.1087,6.0854,6.0932,247102.0
2018-10-18 12:30:00,15.7,15.73,15.68,15.7,131375.0,6.0932,6.1048,6.0854,6.0932,131375.0
2018-10-18 12:35:00,15.7,15.72,15.68,15.7,254308.0,6.0932,6.1009,6.0854,6.0932,254308.0
2018-10-18 12:40:00,15.7,15.73,15.68,15.69,93684.0,6.0932,6.1048,6.0854,6.0893,93684.0
2018-10-18 12:45:00,15.7,15.7,15.67,15.7,115370.0,6.0932,6.0932,6.0815,6.0932,115370.0
2018-10-18 12:50:00,15.7,15.7,15.66,15.67,65193.0,6.0932,6.0932,6.0776,6.0815,65193.0
2018-10-18 12:55:00,15.67,15.71,15.66,15.71,337755.0,6.0815,6.0971,6.0776,6.0971,337755.0
2018-10-18 13:00:00,15.71,15.72,15.68,15.69,320143.0,6.0971,6.1009,6.0854,6.0893,320143.0
2018-10-18 13:05:00,15.68,15.69,15.66,15.68,139992.0,6.0854,6.0893,6.0776,6.0854,139992.0
2018-10-18 13:10:00,15.68,15.68,15.64,15.65,228665.0,6.0854,6.0854,6.0699,6.0738,228665.0
2018-10-18 13:15:00,15.65,15.66,15.62,15.63,203909.0,6.0738,6.0776,6.0621,6.066,203909.0
2018-10-18 13:20:00,15.63,15.64,15.57,15.58,122254.0,6.066,6.0699,6.0427,6.0466,122254.0
2018-10-18 13:25:00,15.58,15.61,15.56,15.58,148810.0,6.0466,6.0582,6.0388,6.0466,148810.0
2018-10-18 13:30:00,15.59,15.59,15.55,15.57,174384.0,6.0505,6.0505,6.035,6.0427,174384.0
2018-10-18 13:35:00,15.57,15.58,15.53,15.55,214189.0,6.0427,6.0466,6.0272,6.035,214189.0
2018-10-18 13:40:00,15.56,15.56,15.51,15.52,360942.0,6.0388,6.0388,6.0194,6.0233,360942.0
2018-10-18 13:45:00,15.52,15.54,15.49,15.54,237955.0,6.0233,6.0311,6.0117,6.0311,237955.0
2018-10-18 13:50:00,15.53,15.54,15.43,15.46,705026.0,6.0272,6.0311,5.9884,6.0,705026.0
2018-10-18 13:55:00,15.47,15.52,15.46,15.51,135222.0,6.0039,6.0233,6.0,6.0194,135222.0
2018-10-18 14:00:00,15.5,15.54,15.48,15.49,378101.0,6.0156,6.0311,6.0078,6.0117,378101.0
2018-10-18 14:05:00,15.49,15.51,15.47,15.5,345122.0,6.0117,6.0194,6.0039,6.0156,345122.0
2018-10-18 14:10:00,15.5,15.5,15.45,15.47,131252.0,6.0156,6.0156,5.9961,6.0039,131252.0
2018-10-18 14:15:00,15.46,15.5,15.46,15.47,240290.0,6.0,6.0156,6.0,6.0039,240290.0
2018-10-18 14:20:00,15.47,15.53,15.46,15.52,337747.0,6.0039,6.0272,6.0,6.0233,337747.0
2018-10-18 14:25:00,15.52,15.53,15.5,15.52,363062.0,6.0233,6.0272,6.0156,6.0233,363062.0
2018-10-18 14:30:00,15.51,15.52,15.46,15.46,618117.0,6.0194,6.0233,6.0,6.0,618117.0
2018-10-18 14:35:00,15.47,15.47,15.45,15.47,613504.0,6.0039,6.0039,5.9961,6.0039,613504.0
2018-10-18 14:40:00,15.46,15.5,15.44,15.49,222879.0,6.0,6.0156,5.9923,6.0117,222879.0
2018-10-18 14:45:00,15.5,15.5,15.42,15.43,608710.0,6.0156,6.0156,5.9845,5.9884,608710.0
2018-10-18 14:50:00,15.43,15.5,15.42,15.49,299125.0,5.9884,6.0156,5.9845,6.0117,299125.0
2018-10-18 14:55:00,15.49,15.5,15.48,15.48,486747.0,6.0117,6.0156,6.0078,6.0078,486747.0
2018-10-18 15:00:00,15.48,15.49,15.43,15.43,184464.0,6.0078,6.0117,5.9884,5.9884,184464.0
2018-10-18 15:05:00,15.43,15.47,15.42,15.44,169290.0,5.9884,6.0039,5.9845,5.9923,169290.0
2018-10-18 15:10:00,15.44,15.48,15.42,15.47,204803.0,5.9923,6.0078,5.9845,6.0039,204803.0
2018-10-18 15:15:00,15.47,15.5,15.46,15.49,222995.0,6.0039,6.0156,6.0,6.0117,222995.0
2018-10-18 15:20:00,15.49,15.49,15.47,15.48,117250.0,6.0117,6.0117,6.0039,6.0078,117250.0
2018-10-18 15:25:00,15.48,15.5,15.45,15.46,443567.0,6.0078,6.0156,5.9961,6.0,443567.0
2018-10-18 15:30:00,15.46,15.46,15.41,15.42,326044.0,6.0,6.0,5.9806,5.9845,326044.0
2018-10-18 15:35:00,15.42,15.44,15.4,15.44,356601.0,5.9845,5.9923,5.9767,5.9923,356601.0
2018-10-18 15:40:00,15.44,15.47,15.39,15.4,449648.0,5.9923,6.0039,5.9729,5.9767,449648.0
2018-10-18 15:45:00,15.4,15.41,15.36,15.38,644024.0,5.9767,5.9806,5.9612,5.969,644024.0
2018-10-18 15:50:00,15.38,15.43,15.37,15.42,376150.0,5.969,5.9884,5.9651,5.9845,376150.0
2018-10-18 15:55:00,15.42,15.42,15.32,15.33,1893157.0,5.9845,5.9845,5.9457,5.9496,1893157.0
2018-10-19 09:30:00,15.58,15.61,15.53,15.61,528403.0,6.0466,6.0582,6.0272,6.0582,528403.0
2018-10-19 09:35:00,15.61,15.68,15.61,15.62,510869.0,6.0582,6.0854,6.0582,6.0621,510869.0
2018-10-19 09:40:00,15.62,15.67,15.62,15.63,328143.0,6.0621,6.0815,6.0621,6.066,328143.0
2018-10-19 09:45:00,15.63,15.66,15.6,15.64,303372.0,6.066,6.0776,6.0544,6.0699,303372.0
2018-10-19 09:50:00,15.64,15.67,15.63,15.65,407939.0,6.0699,6.0815,6.066,6.0738,407939.0
2018-10-19 09:55:00,15.65,15.68,15.6,15.61,239723.0,6.0738,6.0854,6.0544,6.0582,239723.0
2018-10-19 10:00:00,15.62,15.68,15.58,15.68,402962.0,6.0621,6.0854,6.0466,6.0854,402962.0
2018-10-19 10:05:00,15.68,15.71,15.62,15.65,278833.0,6.0854,6.0971,6.0621,6.0738,278833.0
2018-10-19 10:10:00,15.64,15.64,15.58,15.6,312129.0,6.0699,6.0699,6.0466,6.0544,312129.0
2018-10-19 10:15:00,15.6,15.62,15.55,15.56,207003.0,6.0544,6.0621,6.035,6.0388,207003.0
2018-10-19 10:20:00,15.56,15.62,15.55,15.59,241141.0,6.0388,6.0621,6.035,6.0505,241141.0
2018-10-19 10:25:00,15.59,15.61,15.51,15.54,192830.0,6.0505,6.0582,6.0194,6.0311,192830.0
2018-10-19 10:30:00,15.54,15.6,15.52,15.55,334259.0,6.0311,6.0544,6.0233,6.035,334259.0
2018-10-19 10:35:00,15.56,15.57,15.49,15.54,523153.0,6.0388,6.0427,6.0117,6.0311,523153.0
2018-10-19 10:40:00,15.54,15.56,15.51,15.55,315331.0,6.0311,6.0388,6.0194,6.035,315331.0
2018-10-19 10:45:00,15.55,15.59,15.54,15.58,211451.0,6.035,6.0505,6.0311,6.0466,211451.0
2018-10-19 10:50:00,15.58,15.58,15.55,15.57,367149.0,6.0466,6.0466,6.035,6.0427,367149.0
2018-10-19 10:55:00,15.57,15.59,15.55,15.58,116161.0,6.0427,6.0505,6.035,6.0466,116161.0
2018-10-19 11:00:00,15.58,15.62,15.55,15.55,237889.0,6.0466,6.0621,6.035,6.035,237889.0
2018-10-19 11:05:00,15.55,15.58,15.54,15.54,312568.0,6.035,6.0466,6.0311,6.0311,312568.0
2018-10-19 11:10:00,15.54,15.54,15.48,15.5,311846.0,6.0311,6.0311,6.0078,6.0156,311846.0
2018-10-19 11:15:00,15.5,15.54,15.48,15.48,383231.0,6.0156,6.0311,6.0078,6.0078,383231.0
2018-10-19 11:20:00,15.48,15.48,15.42,15.48,308517.0,6.0078,6.0078,5.9845,6.0078,308517.0
2018-10-19 11:25:00,15.47,15.51,15.44,15.49,217890.0,6.0039,6.0194,5.9923,6.0117,217890.0
2018-10-19 11:30:00,15.5,15.54,15.49,15.54,411351.0,6.0156,6.0311,6.0117,6.0311,411351.0
2018-10-19 11:35:00,15.54,15.54,15.49,15.5,301741.0,6.0311,6.0311,6.0117,6.0156,301741.0
2018-10-19 11:40:00,15.5,15.54,15.47,15.54,313336.0,6.0156,6.0311,6.0039,6.0311,313336.0
2018-10-19 11:45:00,15.54,15.57,15.53,15.54,304653.0,6.0311,6.0427,6.0272,6.0311,304653.0
2018-10-19 11:50:00,15.54,15.56,15.49,15.51,373862.0,6.0311,6.0388,6.0117,6.0194,373862.0
2018-10-19 11:55:00,15.51,15.57,15.49,15.56,300744.0,6.0194,6.0427,6.0117,6.0388,300744.0
2018-10-19 12:00:00,15.57,15.59,15.55,15.56,291052.0,6.0427,6.0505,6.035,6.0388,291052.0
2018-10-19 12:05:00,15.56,15.59,15.52,15.53,451521.0,6.0388,6.0505,6.0233,6.0272,451521.0
2018-10-19 12:10:00,15.53,15.53,15.49,15.51,338196.0,6.0272,6.0272,6.0117,6.0194,338196.0
2018-10-19 12:15:00,15.5,15.53,15.48,15.53,554967.0,6.0156,6.0272,6.0078,6.0272,554967.0
2018-10-19 12:20:00,15.53,15.54,15.5,15.51,197151.0,6.0272,6.0311,6.0156,6.0194,197151.0
2018-10-19 12:25:00,15.51,15.51,15.43,15.45,519744.0,6.0194,6.0194,5.9884,5.9961,519744.0
2018-10-19 12:30:00,15.45,15.5,15.43,15.48,504326.0,5.9961,6.0156,5.9884,6.0078,504326.0
2018-10-19 12:35:00,15.48,15.5,15.46,15.5,166245.0,6.0078,6.0156,6.0,6.0156,166245.0
2018-10-19 12:40:00,15.49,15.52,15.48,15.51,232883.0,6.0117,6.0233,6.0078,6.0194,232883.0
2018-10-19 12:45:00,15.51,15.54,15.5,15.5,170600.0,6.0194,6.0311,6.0156,6.0156,170600.0
2018-10-19 12:50:00,15.51,15.55,15.49,15.54,118500.0,6.0194,6.035,6.0117,6.0311,118500.0
2018-10-19 12:55:00,15.54,15.55,15.52,15.53,120769.0,6.0311,6.035,6.0233,6.0272,120769.0
2018-10-19 13:00:00,15.53,15.56,15.51,15.56,119022.0,6.0272,6.0388,6.0194,6.0388,119022.0
2018-10-19 13:05:00,15.56,15.57,15.51,15.54,147781.0,6.0388,6.0427,6.0194,6.0311,147781.0
2018-10-19 13:10:00,15.54,15.57,15.53,15.55,155877.0,6.0311,6.0427,6.0272,6.035,155877.0
2018-10-19 13:15:00,15.55,15.57,15.53,15.54,110896.0,6.035,6.0427,6.0272,6.0311,110896.0
2018-10-19 13:20:00,15.54,15.56,15.53,15.55,173168.0,6.0311,6.0388,6.0272,6.035,173168.0
2018-10-19 13:25:00,15.54,15.57,15.54,15.55,295037.0,6.0311,6.0427,6.0311,6.035,295037.0
2018-10-19 13:30:00,15.55,15.59,15.53,15.58,290714.0,6.035,6.0505,6.0272,6.0466,290714.0
2018-10-19 13:35:00,15.59,15.6,15.57,15.59,507636.0,6.0505,6.0544,6.0427,6.0505,507636.0
2018-10-19 13:40:00,15.59,15.6,15.55,15.56,204042.0,6.0505,6.0544,6.035,6.0388,204042.0
2018-10-19 13:45:00,15.56,15.6,15.55,15.59,151711.0,6.0388,6.0544,6.035,6.0505,151711.0
2018-10-19 13:50:00,15.59,15.59,15.55,15.57,327660.0,6.0505,6.0505,6.035,6.0427,327660.0
2018-10-19 13:55:00,15.57,15.57,15.53,15.54,111979.0,6.0427,6.0427,6.0272,6.0311,111979.0
2018-10-19 14:00:00,15.54,15.56,15.46,15.46,146876.0,6.0311,6.0388,6.0,6.0,146876.0
2018-10-19 14:05:00,15.46,15.49,15.43,15.46,554285.0,6.0,6.0117,5.9884,6.0,554285.0
2018-10-19 14:10:00,15.47,15.48,15.43,15.43,207087.0,6.0039,6.0078,5.9884,5.9884,207087.0
2018-10-19 14:15:00,15.44,15.46,15.43,15.45,139970.0,5.9923,6.0,5.9884,5.9961,139970.0
2018-10-19 14:20:00,15.46,15.5,15.45,15.48,127190.0,6.0,6.0156,5.9961,6.0078,127190.0
2018-10-19 14:25:00,15.48,15.49,15.47,15.48,90523.0,6.0078,6.0117,6.0039,6.0078,90523.0
2018-10-19 14:30:00,15.49,15.53,15.48,15.52,159215.0,6.0117,6.0272,6.0078,6.0233,159215.0
2018-10-19 14:35:00,15.52,15.54,15.51,15.52,162012.0,6.0233,6.0311,6.0194,6.0233,162012.0
2018-10-19 14:40:00,15.52,15.55,15.5,15.5,251338.0,6.0233,6.035,6.0156,6.0156,251338.0
2018-10-19 14:45:00,15.51,15.51,15.48,15.51,258067.0,6.0194,6.0194,6.0078,6.0194,258067.0
2018-10-19 14:50:00,15.5,15.52,15.49,15.5,107148.0,6.0156,6.0233,6.0117,6.0156,107148.0
2018-10-19 14:55:00,15.5,15.5,15.46,15.47,103709.0,6.0156,6.0156,6.0,6.0039,103709.0
2018-10-19 15:00:00,15.47,15.48,15.44,15.44,157858.0,6.0039,6.0078,5.9923,5.9923,157858.0
2018-10-19 15:05:00,15.44,15.47,15.44,15.46,65035.0,5.9923,6.0039,5.9923,6.0,65035.0
2018-10-19 15:10:00,15.47,15.49,15.46,15.47,134630.0,6.0039,6.0117,6.0,6.0039,134630.0
2018-10-19 15:15:00,15.47,15.5,15.45,15.5,154040.0,6.0039,6.0156,5.9961,6.0156,154040.0
2018-10-19 15:20:00,15.5,15.5,15.47,15.48,83806.0,6.0156,6.0156,6.0039,6.0078,83806.0
2018-10-19 15:25:00,15.49,15.53,15.48,15.52,149537.0,6.0117,6.0272,6.0078,6.0233,149537.0
2018-10-19 15:30:00,15.53,15.53,15.49,15.5,289145.0,6.0272,6.0272,6.0117,6.0156,289145.0
2018-10-19 15:35:00,15.5,15.52,15.49,15.51,248141.0,6.0156,6.0233,6.0117,6.0194,248141.0
2018-10-19 15:40:00,15.51,15.54,15.5,15.54,155031.0,6.0194,6.0311,6.0156,6.0311,155031.0
2018-10-19 15:45:00,15.54,15.55,15.5,15.51,274538.0,6.0311,6.035,6.0156,6.0194,274538.0
2018-10-19 15:50:00,15.51,15.51,15.49,15.5,291952.0,6.0194,6.0194,6.0117,6.0156,291952.0
2018-10-19 15:55:00,15.5,15.5,15.46,15.49,2266909.0,6.0156,6.0156,6.0,6.0117,2266909.0
2018-10-22 09:30:00,15.85,15.88,15.79,15.79,604685.0,6.1514,6.163,6.1281,6.1281,604685.0
2018-10-22 09:35:00,15.79,15.82,15.71,15.76,566457.0,6.1281,6.1397,6.0971,6.1165,566457.0
2018-10-22 09:40:00,15.76,15.79,15.72,15.74,216774.0,6.1165,6.1281,6.1009,6.1087,216774.0
2018-10-22 09:45:00,15.75,15.77,15.72,15.76,242117.0,6.1126,6.1203,6.1009,6.1165,242117.0
2018-10-22 09:50:00,15.75,15.76,15.67,15.74,321318.0,6.1126,6.1165,6.0815,6.1087,321318.0
2018-10-22 09:55:00,15.73,15.78,15.71,15.76,269899.0,6.1048,6.1242,6.0971,6.1165,269899.0
2018-10-22 10:00:00,15.76,15.8,15.75,15.76,444919.0,6.1165,6.132,6.1126,6.1165,444919.0
2018-10-22 10:05:00,15.76,15.76,15.72,15.76,289925.0,6.1165,6.1165,6.1009,6.1165,289925.0
2018-10-22 10:10:00,15.77,15.81,15.76,15.77,331305.0,6.1203,6.1359,6.1165,6.1203,331305.0
2018-10-22 10:15:00,15.77,15.83,15.76,15.8,290811.0,6.1203,6.1436,6.1165,6.132,290811.0
2018-10-22 10:20:00,15.8,15.84,15.77,15.79,340587.0,6.132,6.1475,6.1203,6.1281,340587.0
2018-10-22 10:25:00,15.79,15.81,15.77,15.8,169985.0,6.1281,6.1359,6.1203,6.132,169985.0
2018-10-22 10:30:00,15.8,15.89,15.79,15.88,563893.0,6.132,6.1669,6.1281,6.163,563893.0
2018-10-22 10:35:00,15.89,15.91,15.87,15.91,477275.0,6.1669,6.1747,6.1592,6.1747,477275.0
2018-10-22 10:40:00,15.91,16.0,15.91,16.0,325566.0,6.1747,6.2096,6.1747,6.2096,325566.0
2018-10-22 10:45:00,16.0,16.05,15.99,16.03,491731.0,6.2096,6.229,6.2057,6.2212,491731.0
2018-10-22 10:50:00,16.02,16.07,16.01,16.02,308566.0,6.2174,6.2368,6.2135,6.2174,308566.0
2018-10-22 10:55:00,16.02,16.03,15.97,15.99,278216.0,6.2174,6.2212,6.198,6.2057,278216.0
2018-10-22 11:00:00,15.99,15.99,15.95,15.97,337634.0,6.2057,6.2057,6.1902,6.198,337634.0
2018-10-22 11:05:00,15.98,15.99,15.95,15.96,103130.0,6.2018,6.2057,6.1902,6.1941,103130.0
2018-10-22 11:10:00,15.95,15.97,15.91,15.93,159986.0,6.1902,6.198,6.1747,6.1824,159986.0
2018-10-22 11:15:00,15.93,15.97,15.92,15.97,145261.0,6.1824,6.198,6.1786,6.198,145261.0
2018-10-22 11:20:00,15.97,16.0,15.94,15.96,300846.0,6.198,6.2096,6.1863,6.1941,300846.0
2018-10-22 11:25:00,15.96,16.01,15.94,16.0,645110.0,6.1941,6.2135,6.1863,6.2096,645110.0
2018-10-22 11:30:00,16.0,16.01,15.97,15.99,176076.0,6.2096,6.2135,6.198,6.2057,176076.0
2018-10-22 11:35:00,15.99,16.01,15.98,16.01,180644.0,6.2057,6.2135,6.2018,6.2135,180644.0
2018-10-22 11:40:00,16.0,16.01,15.94,15.96,454449.0,6.2096,6.2135,6.1863,6.1941,454449.0
2018-10-22 11:45:00,15.96,15.97,15.92,15.96,249078.0,6.1941,6.198,6.1786,6.1941,249078.0
2018-10-22 11:50:00,15.96,15.96,15.89,15.9,181955.0,6.1941,6.1941,6.1669,6.1708,181955.0
2018-10-22 11:55:00,15.9,15.93,15.89,15.91,186092.0,6.1708,6.1824,6.1669,6.1747,186092.0
2018-10-22 12:00:00,15.91,15.92,15.88,15.89,243819.0,6.1747,6.1786,6.163,6.1669,243819.0
2018-10-22 12:05:00,15.9,15.93,15.89,15.92,423722.0,6.1708,6.1824,6.1669,6.1786,423722.0
2018-10-22 12:10:00,15.92,15.96,15.9,15.91,230634.0,6.1786,6.1941,6.1708,6.1747,230634.0
2018-10-22 12:15:00,15.91,15.96,15.9,15.96,124270.0,6.1747,6.1941,6.1708,6.1941,124270.0
2018-10-22 12:20:00,15.96,15.99,15.95,15.95,167067.0,6.1941,6.2057,6.1902,6.1902,167067.0
2018-10-22 12:25:00,15.95,15.98,15.93,15.97,222757.0,6.1902,6.2018,6.1824,6.198,222757.0
2018-10-22 12:30:00,15.97,15.99,15.95,15.99,150137.0,6.198,6.2057,6.1902,6.2057,150137.0
2018-10-22 12:35:00,15.99,15.99,15.97,15.98,39808.0,6.2057,6.2057,6.198,6.2018,39808.0
2018-10-22 12:40:00,15.97,16.0,15.96,15.97,171080.0,6.198,6.2096,6.1941,6.198,171080.0
2018-10-22 12:45:00,15.98,15.99,15.96,15.96,78950.0,6.2018,6.2057,6.1941,6.1941,78950.0
2018-10-22 12:50:00,15.97,15.98,15.95,15.96,94814.0,6.198,6.2018,6.1902,6.1941,94814.0
2018-10-22 12:55:00,15.96,15.97,15.94,15.94,64137.0,6.1941,6.198,6.1863,6.1863,64137.0
2018-10-22 13:00:00,15.95,15.95,15.93,15.94,57297.0,6.1902,6.1902,6.1824,6.1863,57297.0
2018-10-22 13:05:00,15.95,15.98,15.94,15.98,138481.0,6.1902,6.2018,6.1863,6.2018,138481.0
2018-10-22 13:10:00,15.97,16.0,15.95,16.0,87919.0,6.198,6.2096,6.1902,6.2096,87919.0
2018-10-22 13:15:00,16.0,16.0,15.96,15.97,72769.0,6.2096,6.2096,6.1941,6.198,72769.0
2018-10-22 13:20:00,15.97,16.0,15.97,15.98,48619.0,6.198,6.2096,6.198,6.2018,48619.0
2018-10-22 13:25:00,15.99,16.0,15.98,16.0,34333.0,6.2057,6.2096,6.2018,6.2096,34333.0
2018-10-22 13:30:00,16.0,16.0,15.98,15.99,104454.0,6.2096,6.2096,6.2018,6.2057,104454.0
2018-10-22 13:35:00,15.99,16.0,15.98,16.0,56631.0,6.2057,6.2096,6.2018,6.2096,56631.0
2018-10-22 13:40:00,16.0,16.0,15.97,15.99,200896.0,6.2096,6.2096,6.198,6.2057,200896.0
2018-10-22 13:45:00,15.99,15.99,15.95,15.96,130868.0,6.2057,6.2057,6.1902,6.1941,130868.0
2018-10-22 13:50:00,15.96,15.98,15.95,15.97,65122.0,6.1941,6.2018,6.1902,6.198,65122.0
2018-10-22 13:55:00,15.97,15.99,15.96,15.98,44277.0,6.198,6.2057,6.1941,6.2018,44277.0
2018-10-22 14:00:00,15.98,16.0,15.98,16.0,79527.0,6.2018,6.2096,6.2018,6.2096,79527.0
2018-10-22 14:05:00,15.99,16.0,15.97,15.98,156767.0,6.2057,6.2096,6.198,6.2018,156767.0
2018-10-22 14:10:00,15.98,15.99,15.97,15.98,57455.0,6.2018,6.2057,6.198,6.2018,57455.0
2018-10-22 14:15:00,15.99,16.0,15.98,16.0,66006.0,6.2057,6.2096,6.2018,6.2096,66006.0
2018-10-22 14:20:00,16.0,16.0,15.98,15.98,75718.0,6.2096,6.2096,6.2018,6.2018,75718.0
2018-10-22 14:25:00,15.98,15.99,15.96,15.97,83250.0,6.2018,6.2057,6.1941,6.198,83250.0
2018-10-22 14:30:00,15.96,15.97,15.92,15.94,157382.0,6.1941,6.198,6.1786,6.1863,157382.0
2018-10-22 14:35:00,15.93,15.96,15.92,15.95,90049.0,6.1824,6.1941,6.1786,6.1902,90049.0
2018-10-22 14:40:00,15.94,15.95,15.93,15.94,104657.0,6.1863,6.1902,6.1824,6.1863,104657.0
2018-10-22 14:45:00,15.94,15.95,15.93,15.94,49705.0,6.1863,6.1902,6.1824,6.1863,49705.0
2018-10-22 14:50:00,15.93,15.96,15.92,15.93,136980.0,6.1824,6.1941,6.1786,6.1824,136980.0
2018-10-22 14:55:00,15.94,15.95,15.93,15.94,87609.0,6.1863,6.1902,6.1824,6.1863,87609.0
2018-10-22 15:00:00,15.94,15.97,15.94,15.96,118125.0,6.1863,6.198,6.1863,6.1941,118125.0
2018-10-22 15:05:00,15.96,15.98,15.95,15.96,212053.0,6.1941,6.2018,6.1902,6.1941,212053.0
2018-10-22 15:10:00,15.96,15.97,15.95,15.97,119237.0,6.1941,6.198,6.1902,6.198,119237.0
2018-10-22 15:15:00,15.97,15.99,15.96,15.97,282089.0,6.198,6.2057,6.1941,6.198,282089.0
2018-10-22 15:20:00,15.98,15.98,15.96,15.98,84023.0,6.2018,6.2018,6.1941,6.2018,84023.0
2018-10-22 15:25:00,15.98,16.0,15.97,16.0,113952.0,6.2018,6.2096,6.198,6.2096,113952.0
2018-10-22 15:30:00,16.0,16.02,15.99,16.02,276499.0,6.2096,6.2174,6.2057,6.2174,276499.0
2018-10-22 15:35:00,16.02,16.05,16.01,16.04,349657.0,6.2174,6.229,6.2135,6.2251,349657.0
2018-10-22 15:40:00,16.04,16.06,16.03,16.05,365271.0,6.2251,6.2329,6.2212,6.229,365271.0
2018-10-22 15:45:00,16.05,16.08,16.04,16.07,422677.0,6.229,6.2407,6.2251,6.2368,422677.0
2018-10-22 15:50:00,16.07,16.08,16.05,16.07,574898.0,6.2368,6.2407,6.229,6.2368,574898.0
2018-10-22 15:55:00,16.07,16.07,16.05,16.05,1139998.0,6.2368,6.2368,6.229,6.229,1139998.0
2018-10-23 09:30:00,15.6,15.67,15.53,15.65,1487264.0,6.0544,6.0815,6.0272,6.0738,1487264.0
2018-10-23 09:35:00,15.65,15.75,15.62,15.72,922877.0,6.0738,6.1126,6.0621,6.1009,922877.0
2018-10-23 09:40:00,15.72,15.73,15.68,15.68,607331.0,6.1009,6.1048,6.0854,6.0854,607331.0
2018-10-23 09:45:00,15.68,15.68,15.59,15.67,549303.0,6.0854,6.0854,6.0505,6.0815,549303.0
2018-10-23 09:50:00,15.66,15.67,15.59,15.63,504686.0,6.0776,6.0815,6.0505,6.066,504686.0
2018-10-23 09:55:00,15.63,15.64,15.56,15.58,453338.0,6.066,6.0699,6.0388,6.0466,453338.0
2018-10-23 10:00:00,15.58,15.59,15.48,15.49,309511.0,6.0466,6.0505,6.0078,6.0117,309511.0
2018-10-23 10:05:00,15.49,15.51,15.46,15.48,459464.0,6.0117,6.0194,6.0,6.0078,459464.0
2018-10-23 10:10:00,15.48,15.51,15.43,15.44,420472.0,6.0078,6.0194,5.9884,5.9923,420472.0
2018-10-23 10:15:00,15.44,15.48,15.41,15.46,512433.0,5.9923,6.0078,5.9806,6.0,512433.0
2018-10-23 10:20:00,15.46,15.53,15.45,15.5,368717.0,6.0,6.0272,5.9961,6.0156,368717.0
2018-10-23 10:25:00,15.5,15.51,15.48,15.5,417882.0,6.0156,6.0194,6.0078,6.0156,417882.0
2018-10-23 10:30:00,15.51,15.52,15.49,15.5,421644.0,6.0194,6.0233,6.0117,6.0156,421644.0
2018-10-23 10:35:00,15.5,15.51,15.46,15.5,384180.0,6.0156,6.0194,6.0,6.0156,384180.0
2018-10-23 10:40:00,15.5,15.51,15.43,15.47,279847.0,6.0156,6.0194,5.9884,6.0039,279847.0
2018-10-23 10:45:00,15.47,15.53,15.46,15.53,773976.0,6.0039,6.0272,6.0,6.0272,773976.0
2018-10-23 10:50:00,15.53,15.56,15.52,15.53,396332.0,6.0272,6.0388,6.0233,6.0272,396332.0
2018-10-23 10:55:00,15.53,15.55,15.52,15.52,134295.0,6.0272,6.035,6.0233,6.0233,134295.0
2018-10-23 11:00:00,15.52,15.55,15.5,15.54,161379.0,6.0233,6.035,6.0156,6.0311,161379.0
2018-10-23 11:05:00,15.54,15.6,15.53,15.59,454950.0,6.0311,6.0544,6.0272,6.0505,454950.0
2018-10-23 11:10:00,15.59,15.68,15.59,15.68,432328.0,6.0505,6.0854,6.0505,6.0854,432328.0
2018-10-23 11:15:00,15.68,15.69,15.64,15.68,483346.0,6.0854,6.0893,6.0699,6.0854,483346.0
2018-10-23 11:20:00,15.68,15.74,15.68,15.7,527727.0,6.0854,6.1087,6.0854,6.0932,527727.0
2018-10-23 11:25:00,15.69,15.72,15.65,15.68,401009.0,6.0893,6.1009,6.0738,6.0854,401009.0
2018-10-23 11:30:00,15.69,15.7,15.65,15.65,219327.0,6.0893,6.0932,6.0738,6.0738,219327.0
2018-10-23 11:35:00,15.65,15.66,15.62,15.64,263302.0,6.0738,6.0776,6.0621,6.0699,263302.0
2018-10-23 11:40:00,15.64,15.7,15.63,15.7,542243.0,6.0699,6.0932,6.066,6.0932,542243.0
2018-10-23 11:45:00,15.69,15.72,15.69,15.72,561274.0,6.0893,6.1009,6.0893,6.1009,561274.0
2018-10-23 11:50:00,15.72,15.73,15.69,15.72,375278.0,6.1009,6.1048,6.0893,6.1009,375278.0
2018-10-23 11:55:00,15.73,15.74,15.7,15.72,268946.0,6.1048,6.1087,6.0932,6.1009,268946.0
2018-10-23 12:00:00,15.72,15.75,15.68,15.69,357996.0,6.1009,6.1126,6.0854,6.0893,357996.0
2018-10-23 12:05:00,15.69,15.78,15.67,15.78,146997.0,6.0893,6.1242,6.0815,6.1242,146997.0
2018-10-23 12:10:00,15.78,15.78,15.73,15.74,264221.0,6.1242,6.1242,6.1048,6.1087,264221.0
2018-10-23 12:15:00,15.74,15.74,15.67,15.69,172631.0,6.1087,6.1087,6.0815,6.0893,172631.0
2018-10-23 12:20:00,15.7,15.73,15.69,15.72,94305.0,6.0932,6.1048,6.0893,6.1009,94305.0
2018-10-23 12:25:00,15.71,15.72,15.67,15.71,488484.0,6.0971,6.1009,6.0815,6.0971,488484.0
2018-10-23 12:30:00,15.7,15.8,15.69,15.77,311157.0,6.0932,6.132,6.0893,6.1203,311157.0
2018-10-23 12:35:00,15.77,15.82,15.76,15.79,585339.0,6.1203,6.1397,6.1165,6.1281,585339.0
2018-10-23 12:40:00,15.79,15.83,15.78,15.83,518188.0,6.1281,6.1436,6.1242,6.1436,518188.0
2018-10-23 12:45:00,15.82,15.84,15.77,15.81,366498.0,6.1397,6.1475,6.1203,6.1359,366498.0
2018-10-23 12:50:00,15.8,15.83,15.76,15.76,147476.0,6.132,6.1436,6.1165,6.1165,147476.0
2018-10-23 12:55:00,15.75,15.77,15.73,15.76,155616.0,6.1126,6.1203,6.1048,6.1165,155616.0
2018-10-23 13:00:00,15.76,15.78,15.73,15.77,287639.0,6.1165,6.1242,6.1048,6.1203,287639.0
2018-10-23 13:05:00,15.78,15.79,15.74,15.76,167318.0,6.1242,6.1281,6.1087,6.1165,167318.0
2018-10-23 13:10:00,15.77,15.78,15.74,15.76,191734.0,6.1203,6.1242,6.1087,6.1165,191734.0
2018-10-23 13:15:00,15.77,15.8,15.73,15.73,143211.0,6.1203,6.132,6.1048,6.1048,143211.0
2018-10-23 13:20:00,15.73,15.8,15.73,15.77,115197.0,6.1048,6.132,6.1048,6.1203,115197.0
2018-10-23 13:25:00,15.77,15.81,15.73,15.74,207370.0,6.1203,6.1359,6.1048,6.1087,207370.0
2018-10-23 13:30:00,15.74,15.77,15.72,15.76,221688.0,6.1087,6.1203,6.1009,6.1165,221688.0
2018-10-23 13:35:00,15.76,15.76,15.71,15.71,154157.0,6.1165,6.1165,6.0971,6.0971,154157.0
2018-10-23 13:40:00,15.72,15.75,15.71,15.74,148696.0,6.1009,6.1126,6.0971,6.1087,148696.0
2018-10-23 13:45:00,15.74,15.75,15.69,15.7,228182.0,6.1087,6.1126,6.0893,6.0932,228182.0
2018-10-23 13:50:00,15.69,15.73,15.66,15.66,343315.0,6.0893,6.1048,6.0776,6.0776,343315.0
2018-10-23 13:55:00,15.66,15.68,15.61,15.61,380589.0,6.0776,6.0854,6.0582,6.0582,380589.0
2018-10-23 14:00:00,15.61,15.66,15.61,15.62,273538.0,6.0582,6.0776,6.0582,6.0621,273538.0
2018-10-23 14:05:00,15.62,15.65,15.6,15.62,150073.0,6.0621,6.0738,6.0544,6.0621,150073.0
2018-10-23 14:10:00,15.63,15.69,15.62,15.67,322354.0,6.066,6.0893,6.0621,6.0815,322354.0
2018-10-23 14:15:00,15.68,15.7,15.67,15.68,158537.0,6.0854,6.0932,6.0815,6.0854,158537.0
2018-10-23 14:20:00,15.68,15.7,15.67,15.69,404475.0,6.0854,6.0932,6.0815,6.0893,404475.0
2018-10-23 14:25:00,15.69,15.71,15.67,15.71,160005.0,6.0893,6.0971,6.0815,6.0971,160005.0
2018-10-23 14:30:00,15.7,15.74,15.7,15.73,146153.0,6.0932,6.1087,6.0932,6.1048,146153.0
2018-10-23 14:35:00,15.72,15.74,15.7,15.72,336861.0,6.1009,6.1087,6.0932,6.1009,336861.0
2018-10-23 14:40:00,15.73,15.75,15.71,15.75,282891.0,6.1048,6.1126,6.0971,6.1126,282891.0
2018-10-23 14:45:00,15.75,15.8,15.73,15.79,186108.0,6.1126,6.132,6.1048,6.1281,186108.0
2018-10-23 14:50:00,15.79,15.81,15.77,15.81,307572.0,6.1281,6.1359,6.1203,6.1359,307572.0
2018-10-23 14:55:00,15.8,15.82,15.79,15.8,526978.0,6.132,6.1397,6.1281,6.132,526978.0
2018-10-23 15:00:00,15.8,15.81,15.75,15.76,351788.0,6.132,6.1359,6.1126,6.1165,351788.0
2018-10-23 15:05:00,15.75,15.77,15.73,15.76,384180.0,6.1126,6.1203,6.1048,6.1165,384180.0
2018-10-23 15:10:00,15.76,15.77,15.72,15.75,554884.0,6.1165,6.1203,6.1009,6.1126,554884.0
2018-10-23 15:15:00,15.76,15.77,15.74,15.75,291976.0,6.1165,6.1203,6.1087,6.1126,291976.0
2018-10-23 15:20:00,15.75,15.78,15.75,15.77,233054.0,6.1126,6.1242,6.1126,6.1203,233054.0
2018-10-23 15:25:00,15.76,15.78,15.75,15.78,450588.0,6.1165,6.1242,6.1126,6.1242,450588.0
2018-10-23 15:30:00,15.78,15.79,15.76,15.79,117438.0,6.1242,6.1281,6.1165,6.1281,117438.0
2018-10-23 15:35:00,15.79,15.79,15.75,15.77,360608.0,6.1281,6.1281,6.1126,6.1203,360608.0
2018-10-23 15:40:00,15.77,15.78,15.75,15.76,233257.0,6.1203,6.1242,6.1126,6.1165,233257.0
2018-10-23 15:45:00,15.76,15.77,15.74,15.76,583676.0,6.1165,6.1203,6.1087,6.1165,583676.0
2018-10-23 15:50:00,15.75,15.77,15.74,15.75,218858.0,6.1126,6.1203,6.1087,6.1126,218858.0
2018-10-23 15:55:00,15.75,15.75,15.73,15.73,607268.0,6.1126,6.1126,6.1048,6.1048,607268.0
2018-10-24 09:30:00,15.87,15.9,15.83,15.86,549735.0,6.1592,6.1708,6.1436,6.1553,549735.0
2018-10-24 09:35:00,15.87,15.92,15.83,15.92,437394.0,6.1592,6.1786,6.1436,6.1786,437394.0
2018-10-24 09:40:00,15.92,16.06,15.91,15.95,1113195.0,6.1786,6.2329,6.1747,6.1902,1113195.0
2018-10-24 09:45:00,15.95,16.06,15.95,16.03,371276.0,6.1902,6.2329,6.1902,6.2212,371276.0
2018-10-24 09:50:00,16.03,16.03,15.91,15.91,947847.0,6.2212,6.2212,6.1747,6.1747,947847.0
2018-10-24 09:55:00,15.91,15.95,15.89,15.9,378751.0,6.1747,6.1902,6.1669,6.1708,378751.0
2018-10-24 10:00:00,15.9,15.9,15.81,15.82,388307.0,6.1708,6.1708,6.1359,6.1397,388307.0
2018-10-24 10:05:00,15.83,15.87,15.81,15.81,405641.0,6.1436,6.1592,6.1359,6.1359,405641.0
2018-10-24 10:10:00,15.81,15.83,15.78,15.78,372996.0,6.1359,6.1436,6.1242,6.1242,372996.0
2018-10-24 10:15:00,15.78,15.78,15.72,15.73,414097.0,6.1242,6.1242,6.1009,6.1048,414097.0
2018-10-24 10:20:00,15.73,15.75,15.66,15.69,520492.0,6.1048,6.1126,6.0776,6.0893,520492.0
2018-10-24 10:25:00,15.7,15.72,15.64,15.65,266684.0,6.0932,6.1009,6.0699,6.0738,266684.0
2018-10-24 10:30:00,15.65,15.75,15.65,15.71,486782.0,6.0738,6.1126,6.0738,6.0971,486782.0
2018-10-24 10:35:00,15.71,15.73,15.67,15.69,373924.0,6.0971,6.1048,6.0815,6.0893,373924.0
2018-10-24 10:40:00,15.68,15.73,15.66,15.67,493215.0,6.0854,6.1048,6.0776,6.0815,493215.0
2018-10-24 10:45:00,15.67,15.7,15.65,15.7,699138.0,6.0815,6.0932,6.0738,6.0932,699138.0
2018-10-24 10:50:00,15.7,15.74,15.69,15.72,264339.0,6.0932,6.1087,6.0893,6.1009,264339.0
2018-10-24 10:55:00,15.73,15.75,15.68,15.69,155758.0,6.1048,6.1126,6.0854,6.0893,155758.0
2018-10-24 11:00:00,15.69,15.71,15.68,15.68,453543.0,6.0893,6.0971,6.0854,6.0854,453543.0
2018-10-24 11:05:00,15.68,15.68,15.62,15.65,740309.0,6.0854,6.0854,6.0621,6.0738,740309.0
2018-10-24 11:10:00,15.65,15.66,15.59,15.59,266111.0,6.0738,6.0776,6.0505,6.0505,266111.0
2018-10-24 11:15:00,15.59,15.6,15.55,15.57,231907.0,6.0505,6.0544,6.035,6.0427,231907.0
2018-10-24 11:20:00,15.56,15.58,15.51,15.55,365807.0,6.0388,6.0466,6.0194,6.035,365807.0
2018-10-24 11:25:00,15.55,15.58,15.5,15.5,291145.0,6.035,6.0466,6.0156,6.0156,291145.0
2018-10-24 11:30:00,15.51,15.52,15.47,15.51,331317.0,6.0194,6.0233,6.0039,6.0194,331317.0
2018-10-24 11:35:00,15.51,15.59,15.49,15.55,371415.0,6.0194,6.0505,6.0117,6.035,371415.0
2018-10-24 11:40:00,15.54,15.61,15.54,15.61,205518.0,6.0311,6.0582,6.0311,6.0582,205518.0
2018-10-24 11:45:00,15.6,15.66,15.6,15.64,314759.0,6.0544,6.0776,6.0544,6.0699,314759.0
2018-10-24 11:50:00,15.65,15.65,15.58,15.65,205026.0,6.0738,6.0738,6.0466,6.0738,205026.0
2018-10-24 11:55:00,15.65,15.7,15.64,15.64,248545.0,6.0738,6.0932,6.0699,6.0699,248545.0
2018-10-24 12:00:00,15.64,15.64,15.61,15.62,200887.0,6.0699,6.0699,6.0582,6.0621,200887.0
2018-10-24 12:05:00,15.62,15.65,15.59,15.62,107606.0,6.0621,6.0738,6.0505,6.0621,107606.0
2018-10-24 12:10:00,15.62,15.66,15.6,15.66,109737.0,6.0621,6.0776,6.0544,6.0776,109737.0
2018-10-24 12:15:00,15.66,15.69,15.62,15.64,206019.0,6.0776,6.0893,6.0621,6.0699,206019.0
2018-10-24 12:20:00,15.63,15.64,15.59,15.61,125886.0,6.066,6.0699,6.0505,6.0582,125886.0
2018-10-24 12:25:00,15.61,15.62,15.58,15.62,137867.0,6.0582,6.0621,6.0466,6.0621,137867.0
2018-10-24 12:30:00,15.62,15.62,15.57,15.58,85733.0,6.0621,6.0621,6.0427,6.0466,85733.0
2018-10-24 12:35:00,15.58,15.6,15.54,15.56,166959.0,6.0466,6.0544,6.0311,6.0388,166959.0
2018-10-24 12:40:00,15.56,15.59,15.54,15.57,320634.0,6.0388,6.0505,6.0311,6.0427,320634.0
2018-10-24 12:45:00,15.57,15.59,15.54,15.57,132620.0,6.0427,6.0505,6.0311,6.0427,132620.0
2018-10-24 12:50:00,15.58,15.61,15.55,15.61,179691.0,6.0466,6.0582,6.035,6.0582,179691.0
2018-10-24 12:55:00,15.6,15.6,15.56,15.57,126732.0,6.0544,6.0544,6.0388,6.0427,126732.0
2018-10-24 13:00:00,15.57,15.58,15.54,15.54,131428.0,6.0427,6.0466,6.0311,6.0311,131428.0
2018-10-24 13:05:00,15.55,15.58,15.54,15.57,121576.0,6.035,6.0466,6.0311,6.0427,121576.0
2018-10-24 13:10:00,15.56,15.57,15.53,15.54,76407.0,6.0388,6.0427,6.0272,6.0311,76407.0
2018-10-24 13:15:00,15.53,15.53,15.47,15.52,776254.0,6.0272,6.0272,6.0039,6.0233,776254.0
2018-10-24 13:20:00,15.51,15.51,15.49,15.49,39463.0,6.0194,6.0194,6.0117,6.0117,39463.0
2018-10-24 13:25:00,15.49,15.5,15.48,15.5,133677.0,6.0117,6.0156,6.0078,6.0156,133677.0
2018-10-24 13:30:00,15.5,15.53,15.47,15.52,380735.0,6.0156,6.0272,6.0039,6.0233,380735.0
2018-10-24 13:35:00,15.52,15.54,15.46,15.47,147019.0,6.0233,6.0311,6.0,6.0039,147019.0
2018-10-24 13:40:00,15.47,15.49,15.42,15.49,330520.0,6.0039,6.0117,5.9845,6.0117,330520.0
2018-10-24 13:45:00,15.49,15.49,15.45,15.47,58144.0,6.0117,6.0117,5.9961,6.0039,58144.0
2018-10-24 13:50:00,15.47,15.49,15.43,15.48,101173.0,6.0039,6.0117,5.9884,6.0078,101173.0
2018-10-24 13:55:00,15.48,15.49,15.41,15.43,77565.0,6.0078,6.0117,5.9806,5.9884,77565.0
2018-10-24 14:00:00,15.43,15.46,15.41,15.44,163396.0,5.9884,6.0,5.9806,5.9923,163396.0
2018-10-24 14:05:00,15.44,15.45,15.39,15.41,415687.0,5.9923,5.9961,5.9729,5.9806,415687.0
2018-10-24 14:10:00,15.41,15.44,15.4,15.41,166194.0,5.9806,5.9923,5.9767,5.9806,166194.0
2018-10-24 14:15:00,15.41,15.46,15.41,15.45,345936.0,5.9806,6.0,5.9806,5.9961,345936.0
2018-10-24 14:20:00,15.44,15.51,15.44,15.49,354658.0,5.9923,6.0194,5.9923,6.0117,354658.0
2018-10-24 14:25:00,15.49,15.5,15.44,15.48,235833.0,6.0117,6.0156,5.9923,6.0078,235833.0
2018-10-24 14:30:00,15.48,15.51,15.47,15.49,745078.0,6.0078,6.0194,6.0039,6.0117,745078.0
2018-10-24 14:35:00,15.5,15.51,15.45,15.47,585120.0,6.0156,6.0194,5.9961,6.0039,585120.0
2018-10-24 14:40:00,15.46,15.48,15.45,15.46,159025.0,6.0,6.0078,5.9961,6.0,159025.0
2018-10-24 14:45:00,15.45,15.46,15.42,15.45,155270.0,5.9961,6.0,5.9845,5.9961,155270.0
2018-10-24 14:50:00,15.45,15.47,15.44,15.45,226294.0,5.9961,6.0039,5.9923,5.9961,226294.0
2018-10-24 14:55:00,15.45,15.46,15.41,15.42,187208.0,5.9961,6.0,5.9806,5.9845,187208.0
2018-10-24 15:00:00,15.42,15.43,15.36,15.38,207421.0,5.9845,5.9884,5.9612,5.969,207421.0
2018-10-24 15:05:00,15.38,15.38,15.35,15.36,214823.0,5.969,5.969,5.9573,5.9612,214823.0
2018-10-24 15:10:00,15.36,15.37,15.34,15.36,193655.0,5.9612,5.9651,5.9535,5.9612,193655.0
2018-10-24 15:15:00,15.36,15.38,15.35,15.36,123838.0,5.9612,5.969,5.9573,5.9612,123838.0
2018-10-24 15:20:00,15.36,15.36,15.28,15.3,477149.0,5.9612,5.9612,5.9302,5.9379,477149.0
2018-10-24 15:25:00,15.29,15.33,15.25,15.26,493241.0,5.9341,5.9496,5.9185,5.9224,493241.0
2018-10-24 15:30:00,15.26,15.28,15.23,15.23,375053.0,5.9224,5.9302,5.9108,5.9108,375053.0
2018-10-24 15:35:00,15.23,15.28,15.23,15.26,680037.0,5.9108,5.9302,5.9108,5.9224,680037.0
2018-10-24 15:40:00,15.25,15.27,15.23,15.24,609084.0,5.9185,5.9263,5.9108,5.9146,609084.0
2018-10-24 15:45:00,15.24,15.25,15.18,15.2,1001517.0,5.9146,5.9185,5.8914,5.8991,1001517.0
2018-10-24 15:50:00,15.2,15.21,15.17,15.18,715835.0,5.8991,5.903,5.8875,5.8914,715835.0
2018-10-24 15:55:00,15.18,15.18,15.1,15.11,1716665.0,5.8914,5.8914,5.8603,5.8642,1716665.0
2018-10-25 09:30:00,15.39,15.45,15.26,15.3,741053.0,5.9729,5.9961,5.9224,5.9379,741053.0
2018-10-25 09:35:00,15.3,15.31,15.17,15.25,524777.0,5.9379,5.9418,5.8875,5.9185,524777.0
2018-10-25 09:40:00,15.26,15.26,15.12,15.2,690308.0,5.9224,5.9224,5.8681,5.8991,690308.0
2018-10-25 09:45:00,15.2,15.2,15.09,15.16,598725.0,5.8991,5.8991,5.8564,5.8836,598725.0
2018-10-25 09:50:00,15.16,15.26,15.15,15.23,660823.0,5.8836,5.9224,5.8797,5.9108,660823.0
2018-10-25 09:55:00,15.23,15.3,15.18,15.28,548137.0,5.9108,5.9379,5.8914,5.9302,548137.0
2018-10-25 10:00:00,15.28,15.45,15.27,15.44,322911.0,5.9302,5.9961,5.9263,5.9923,322911.0
2018-10-25 10:05:00,15.44,15.46,15.4,15.46,290927.0,5.9923,6.0,5.9767,6.0,290927.0
2018-10-25 10:10:00,15.46,15.48,15.42,15.45,168904.0,6.0,6.0078,5.9845,5.9961,168904.0
2018-10-25 10:15:00,15.45,15.5,15.39,15.4,224208.0,5.9961,6.0156,5.9729,5.9767,224208.0
2018-10-25 10:20:00,15.4,15.44,15.37,15.39,157771.0,5.9767,5.9923,5.9651,5.9729,157771.0
2018-10-25 10:25:00,15.39,15.47,15.38,15.46,152945.0,5.9729,6.0039,5.969,6.0,152945.0
2018-10-25 10:30:00,15.46,15.53,15.46,15.52,258220.0,6.0,6.0272,6.0,6.0233,258220.0
2018-10-25 10:35:00,15.52,15.57,15.49,15.5,250549.0,6.0233,6.0427,6.0117,6.0156,250549.0
2018-10-25 10:40:00,15.5,15.57,15.48,15.53,332309.0,6.0156,6.0427,6.0078,6.0272,332309.0
2018-10-25 10:45:00,15.52,15.54,15.48,15.49,173364.0,6.0233,6.0311,6.0078,6.0117,173364.0
2018-10-25 10:50:00,15.49,15.52,15.43,15.46,200077.0,6.0117,6.0233,5.9884,6.0,200077.0
2018-10-25 10:55:00,15.45,15.5,15.44,15.47,274115.0,5.9961,6.0156,5.9923,6.0039,274115.0
2018-10-25 11:00:00,15.47,15.51,15.44,15.48,141866.0,6.0039,6.0194,5.9923,6.0078,141866.0
2018-10-25 11:05:00,15.49,15.49,15.43,15.47,221782.0,6.0117,6.0117,5.9884,6.0039,221782.0
2018-10-25 11:10:00,15.47,15.47,15.38,15.39,328498.0,6.0039,6.0039,5.969,5.9729,328498.0
2018-10-25 11:15:00,15.38,15.42,15.35,15.36,379166.0,5.969,5.9845,5.9573,5.9612,379166.0
2018-10-25 11:20:00,15.37,15.45,15.37,15.43,195551.0,5.9651,5.9961,5.9651,5.9884,195551.0
2018-10-25 11:25:00,15.44,15.5,15.43,15.49,364575.0,5.9923,6.0156,5.9884,6.0117,364575.0
2018-10-25 11:30:00,15.49,15.5,15.43,15.47,119994.0,6.0117,6.0156,5.9884,6.0039,119994.0
2018-10-25 11:35:00,15.47,15.52,15.46,15.51,88310.0,6.0039,6.0233,6.0,6.0194,88310.0
2018-10-25 11:40:00,15.5,15.5,15.42,15.44,250528.0,6.0156,6.0156,5.9845,5.9923,250528.0
2018-10-25 11:45:00,15.44,15.49,15.43,15.49,296277.0,5.9923,6.0117,5.9884,6.0117,296277.0
2018-10-25 11:50:00,15.49,15.51,15.46,15.5,153492.0,6.0117,6.0194,6.0,6.0156,153492.0
2018-10-25 11:55:00,15.51,15.52,15.49,15.5,74170.0,6.0194,6.0233,6.0117,6.0156,74170.0
2018-10-25 12:00:00,15.51,15.56,15.51,15.56,207886.0,6.0194,6.0388,6.0194,6.0388,207886.0
2018-10-25 12:05:00,15.56,15.57,15.53,15.54,203501.0,6.0388,6.0427,6.0272,6.0311,203501.0
2018-10-25 12:10:00,15.54,15.55,15.48,15.53,194063.0,6.0311,6.035,6.0078,6.0272,194063.0
2018-10-25 12:15:00,15.53,15.54,15.51,15.53,56627.0,6.0272,6.0311,6.0194,6.0272,56627.0
2018-10-25 12:20:00,15.53,15.55,15.51,15.52,151782.0,6.0272,6.035,6.0194,6.0233,151782.0
2018-10-25 12:25:00,15.52,15.54,15.49,15.54,133880.0,6.0233,6.0311,6.0117,6.0311,133880.0
2018-10-25 12:30:00,15.54,15.57,15.53,15.53,149003.0,6.0311,6.0427,6.0272,6.0272,149003.0
2018-10-25 12:35:00,15.54,15.55,15.53,15.54,63806.0,6.0311,6.035,6.0272,6.0311,63806.0
2018-10-25 12:40:00,15.54,15.58,15.53,15.57,232591.0,6.0311,6.0466,6.0272,6.0427,232591.0
2018-10-25 12:45:00,15.57,15.67,15.57,15.66,577208.0,6.0427,6.0815,6.0427,6.0776,577208.0
2018-10-25 12:50:00,15.66,15.68,15.61,15.63,145482.0,6.0776,6.0854,6.0582,6.066,145482.0
2018-10-25 12:55:00,15.63,15.64,15.61,15.63,126431.0,6.066,6.0699,6.0582,6.066,126431.0
2018-10-25 13:00:00,15.63,15.67,15.63,15.67,218021.0,6.066,6.0815,6.066,6.0815,218021.0
2018-10-25 13:05:00,15.67,15.69,15.65,15.68,261131.0,6.0815,6.0893,6.0738,6.0854,261131.0
2018-10-25 13:10:00,15.68,15.69,15.66,15.69,421554.0,6.0854,6.0893,6.0776,6.0893,421554.0
2018-10-25 13:15:00,15.69,15.72,15.68,15.72,202632.0,6.0893,6.1009,6.0854,6.1009,202632.0
2018-10-25 13:20:00,15.72,15.75,15.7,15.72,214548.0,6.1009,6.1126,6.0932,6.1009,214548.0
2018-10-25 13:25:00,15.72,15.76,15.72,15.76,350392.0,6.1009,6.1165,6.1009,6.1165,350392.0
2018-10-25 13:30:00,15.76,15.76,15.71,15.73,351143.0,6.1165,6.1165,6.0971,6.1048,351143.0
2018-10-25 13:35:00,15.73,15.8,15.73,15.78,237837.0,6.1048,6.132,6.1048,6.1242,237837.0
2018-10-25 13:40:00,15.78,15.8,15.75,15.78,380440.0,6.1242,6.132,6.1126,6.1242,380440.0
2018-10-25 13:45:00,15.79,15.83,15.78,15.82,234052.0,6.1281,6.1436,6.1242,6.1397,234052.0
2018-10-25 13:50:00,15.82,15.83,15.8,15.82,143831.0,6.1397,6.1436,6.132,6.1397,143831.0
2018-10-25 13:55:00,15.81,15.83,15.79,15.8,119797.0,6.1359,6.1436,6.1281,6.132,119797.0
2018-10-25 14:00:00,15.8,15.81,15.77,15.79,174893.0,6.132,6.1359,6.1203,6.1281,174893.0
2018-10-25 14:05:00,15.79,15.84,15.79,15.82,443550.0,6.1281,6.1475,6.1281,6.1397,443550.0
2018-10-25 14:10:00,15.82,15.82,15.78,15.8,144023.0,6.1397,6.1397,6.1242,6.132,144023.0
2018-10-25 14:15:00,15.8,15.83,15.77,15.79,260074.0,6.132,6.1436,6.1203,6.1281,260074.0
2018-10-25 14:20:00,15.79,15.79,15.73,15.74,523955.0,6.1281,6.1281,6.1048,6.1087,523955.0
2018-10-25 14:25:00,15.75,15.77,15.72,15.73,336622.0,6.1126,6.1203,6.1009,6.1048,336622.0
2018-10-25 14:30:00,15.73,15.76,15.71,15.75,179658.0,6.1048,6.1165,6.0971,6.1126,179658.0
2018-10-25 14:35:00,15.76,15.8,15.74,15.79,253545.0,6.1165,6.132,6.1087,6.1281,253545.0
2018-10-25 14:40:00,15.78,15.79,15.73,15.77,398811.0,6.1242,6.1281,6.1048,6.1203,398811.0
2018-10-25 14:45:00,15.77,15.78,15.73,15.75,163444.0,6.1203,6.1242,6.1048,6.1126,163444.0
2018-10-25 14:50:00,15.75,15.75,15.7,15.73,86729.0,6.1126,6.1126,6.0932,6.1048,86729.0
2018-10-25 14:55:00,15.73,15.74,15.66,15.68,186180.0,6.1048,6.1087,6.0776,6.0854,186180.0
2018-10-25 15:00:00,15.68,15.75,15.68,15.73,132836.0,6.0854,6.1126,6.0854,6.1048,132836.0
2018-10-25 15:05:00,15.73,15.74,15.71,15.73,149783.0,6.1048,6.1087,6.0971,6.1048,149783.0
2018-10-25 15:10:00,15.73,15.76,15.72,15.75,50455.0,6.1048,6.1165,6.1009,6.1126,50455.0
2018-10-25 15:15:00,15.75,15.77,15.74,15.75,269884.0,6.1126,6.1203,6.1087,6.1126,269884.0
2018-10-25 15:20:00,15.75,15.75,15.71,15.73,185642.0,6.1126,6.1126,6.0971,6.1048,185642.0
2018-10-25 15:25:00,15.73,15.73,15.69,15.71,130522.0,6.1048,6.1048,6.0893,6.0971,130522.0
2018-10-25 15:30:00,15.7,15.74,15.68,15.69,463244.0,6.0932,6.1087,6.0854,6.0893,463244.0
2018-10-25 15:35:00,15.69,15.69,15.63,15.63,1116252.0,6.0893,6.0893,6.066,6.066,1116252.0
2018-10-25 15:40:00,15.63,15.64,15.57,15.6,697213.0,6.066,6.0699,6.0427,6.0544,697213.0
2018-10-25 15:45:00,15.6,15.62,15.58,15.61,488892.0,6.0544,6.0621,6.0466,6.0582,488892.0
2018-10-25 15:50:00,15.6,15.61,15.56,15.57,1260051.0,6.0544,6.0582,6.0388,6.0427,1260051.0
2018-10-25 15:55:00,15.58,15.6,15.53,15.58,2606247.0,6.0466,6.0544,6.0272,6.0466,2606247.0
2018-10-26 09:30:00,15.67,15.74,15.61,15.72,720489.0,6.0815,6.1087,6.0582,6.1009,720489.0
2018-10-26 09:35:00,15.72,15.79,15.68,15.76,567605.0,6.1009,6.1281,6.0854,6.1165,567605.0
2018-10-26 09:40:00,15.76,15.89,15.76,15.87,988009.0,6.1165,6.1669,6.1165,6.1592,988009.0
2018-10-26 09:45:00,15.87,15.9,15.81,15.86,694362.0,6.1592,6.1708,6.1359,6.1553,694362.0
2018-10-26 09:50:00,15.85,15.85,15.74,15.79,617378.0,6.1514,6.1514,6.1087,6.1281,617378.0
2018-10-26 09:55:00,15.8,15.83,15.77,15.81,527342.0,6.132,6.1436,6.1203,6.1359,527342.0
2018-10-26 10:00:00,15.8,15.82,15.69,15.7,511627.0,6.132,6.1397,6.0893,6.0932,511627.0
2018-10-26 10:05:00,15.7,15.7,15.58,15.64,755128.0,6.0932,6.0932,6.0466,6.0699,755128.0
2018-10-26 10:10:00,15.64,15.69,15.59,15.6,853347.0,6.0699,6.0893,6.0505,6.0544,853347.0
2018-10-26 10:15:00,15.6,15.66,15.47,15.49,1101177.0,6.0544,6.0776,6.0039,6.0117,1101177.0
2018-10-26 10:20:00,15.5,15.56,15.46,15.56,609690.0,6.0156,6.0388,6.0,6.0388,609690.0
2018-10-26 10:25:00,15.56,15.58,15.54,15.56,294759.0,6.0388,6.0466,6.0311,6.0388,294759.0
2018-10-26 10:30:00,15.56,15.58,15.5,15.53,343715.0,6.0388,6.0466,6.0156,6.0272,343715.0
2018-10-26 10:35:00,15.52,15.57,15.5,15.54,220809.0,6.0233,6.0427,6.0156,6.0311,220809.0
2018-10-26 10:40:00,15.54,15.59,15.52,15.55,330885.0,6.0311,6.0505,6.0233,6.035,330885.0
2018-10-26 10:45:00,15.55,15.55,15.46,15.5,335829.0,6.035,6.035,6.0,6.0156,335829.0
2018-10-26 10:50:00,15.5,15.53,15.45,15.49,171356.0,6.0156,6.0272,5.9961,6.0117,171356.0
2018-10-26 10:55:00,15.49,15.49,15.42,15.44,282193.0,6.0117,6.0117,5.9845,5.9923,282193.0
2018-10-26 11:00:00,15.44,15.48,15.43,15.47,320630.0,5.9923,6.0078,5.9884,6.0039,320630.0
2018-10-26 11:05:00,15.47,15.54,15.45,15.5,246634.0,6.0039,6.0311,5.9961,6.0156,246634.0
2018-10-26 11:10:00,15.5,15.54,15.5,15.54,350198.0,6.0156,6.0311,6.0156,6.0311,350198.0
2018-10-26 11:15:00,15.54,15.61,15.53,15.6,393888.0,6.0311,6.0582,6.0272,6.0544,393888.0
2018-10-26 11:20:00,15.6,15.66,15.58,15.63,379973.0,6.0544,6.0776,6.0466,6.066,379973.0
2018-10-26 11:25:00,15.64,15.72,15.63,15.67,344493.0,6.0699,6.1009,6.066,6.0815,344493.0
2018-10-26 11:30:00,15.68,15.74,15.67,15.73,406430.0,6.0854,6.1087,6.0815,6.1048,406430.0
2018-10-26 11:35:00,15.74,15.75,15.69,15.72,396248.0,6.1087,6.1126,6.0893,6.1009,396248.0
2018-10-26 11:40:00,15.72,15.76,15.71,15.73,224383.0,6.1009,6.1165,6.0971,6.1048,224383.0
2018-10-26 11:45:00,15.73,15.75,15.69,15.72,262324.0,6.1048,6.1126,6.0893,6.1009,262324.0
2018-10-26 11:50:00,15.72,15.79,15.72,15.76,398993.0,6.1009,6.1281,6.1009,6.1165,398993.0
2018-10-26 11:55:00,15.77,15.81,15.76,15.8,243692.0,6.1203,6.1359,6.1165,6.132,243692.0
2018-10-26 12:00:00,15.8,15.83,15.76,15.8,365628.0,6.132,6.1436,6.1165,6.132,365628.0
2018-10-26 12:05:00,15.79,15.87,15.79,15.83,465325.0,6.1281,6.1592,6.1281,6.1436,465325.0
2018-10-26 12:10:00,15.82,15.85,15.8,15.85,300185.0,6.1397,6.1514,6.132,6.1514,300185.0
2018-10-26 12:15:00,15.84,15.86,15.8,15.86,132374.0,6.1475,6.1553,6.132,6.1553,132374.0
2018-10-26 12:20:00,15.85,15.89,15.82,15.86,486541.0,6.1514,6.1669,6.1397,6.1553,486541.0
2018-10-26 12:25:00,15.86,15.86,15.79,15.82,452624.0,6.1553,6.1553,6.1281,6.1397,452624.0
2018-10-26 12:30:00,15.81,15.85,15.79,15.83,147087.0,6.1359,6.1514,6.1281,6.1436,147087.0
2018-10-26 12:35:00,15.82,15.85,15.79,15.79,178553.0,6.1397,6.1514,6.1281,6.1281,178553.0
2018-10-26 12:40:00,15.79,15.86,15.78,15.84,327293.0,6.1281,6.1553,6.1242,6.1475,327293.0
2018-10-26 12:45:00,15.85,15.87,15.83,15.86,456525.0,6.1514,6.1592,6.1436,6.1553,456525.0
2018-10-26 12:50:00,15.87,15.88,15.79,15.8,454531.0,6.1592,6.163,6.1281,6.132,454531.0
2018-10-26 12:55:00,15.79,15.8,15.75,15.77,438132.0,6.1281,6.132,6.1126,6.1203,438132.0
2018-10-26 13:00:00,15.76,15.84,15.76,15.84,168480.0,6.1165,6.1475,6.1165,6.1475,168480.0
2018-10-26 13:05:00,15.84,15.84,15.8,15.84,314909.0,6.1475,6.1475,6.132,6.1475,314909.0
2018-10-26 13:10:00,15.84,15.86,15.81,15.85,270502.0,6.1475,6.1553,6.1359,6.1514,270502.0
2018-10-26 13:15:00,15.84,15.87,15.83,15.86,207668.0,6.1475,6.1592,6.1436,6.1553,207668.0
2018-10-26 13:20:00,15.86,15.87,15.83,15.86,126813.0,6.1553,6.1592,6.1436,6.1553,126813.0
2018-10-26 13:25:00,15.86,15.87,15.83,15.84,147828.0,6.1553,6.1592,6.1436,6.1475,147828.0
2018-10-26 13:30:00,15.84,15.84,15.75,15.76,196434.0,6.1475,6.1475,6.1126,6.1165,196434.0
2018-10-26 13:35:00,15.76,15.82,15.75,15.79,151841.0,6.1165,6.1397,6.1126,6.1281,151841.0
2018-10-26 13:40:00,15.79,15.87,15.79,15.85,310302.0,6.1281,6.1592,6.1281,6.1514,310302.0
2018-10-26 13:45:00,15.85,15.9,15.83,15.89,271602.0,6.1514,6.1708,6.1436,6.1669,271602.0
2018-10-26 13:50:00,15.88,15.9,15.86,15.9,322727.0,6.163,6.1708,6.1553,6.1708,322727.0
2018-10-26 13:55:00,15.91,15.93,15.89,15.92,281536.0,6.1747,6.1824,6.1669,6.1786,281536.0
2018-10-26 14:00:00,15.92,15.94,15.84,15.88,275682.0,6.1786,6.1863,6.1475,6.163,275682.0
2018-10-26 14:05:00,15.88,15.9,15.87,15.89,147848.0,6.163,6.1708,6.1592,6.1669,147848.0
2018-10-26 14:10:00,15.89,15.91,15.85,15.86,160210.0,6.1669,6.1747,6.1514,6.1553,160210.0
2018-10-26 14:15:00,15.87,15.88,15.85,15.88,111575.0,6.1592,6.163,6.1514,6.163,111575.0
2018-10-26 14:20:00,15.88,15.92,15.85,15.92,274455.0,6.163,6.1786,6.1514,6.1786,274455.0
2018-10-26 14:25:00,15.92,15.99,15.91,15.98,630329.0,6.1786,6.2057,6.1747,6.2018,630329.0
2018-10-26 14:30:00,15.97,16.03,15.96,16.02,609831.0,6.198,6.2212,6.1941,6.2174,609831.0
2018-10-26 14:35:00,16.02,16.1,16.01,16.07,513196.0,6.2174,6.2484,6.2135,6.2368,513196.0
2018-10-26 14:40:00,16.07,16.12,16.06,16.1,568562.0,6.2368,6.2562,6.2329,6.2484,568562.0
2018-10-26 14:45:00,16.09,16.1,16.01,16.02,363880.0,6.2445,6.2484,6.2135,6.2174,363880.0
2018-10-26 14:50:00,16.01,16.09,16.0,16.06,569779.0,6.2135,6.2445,6.2096,6.2329,569779.0
2018-10-26 14:55:00,16.06,16.07,16.0,16.03,360540.0,6.2329,6.2368,6.2096,6.2212,360540.0
2018-10-26 15:00:00,16.02,16.03,15.98,16.02,371982.0,6.2174,6.2212,6.2018,6.2174,371982.0
2018-10-26 15:05:00,16.02,16.03,15.99,16.01,313966.0,6.2174,6.2212,6.2057,6.2135,313966.0
2018-10-26 15:10:00,16.01,16.02,15.95,15.96,337190.0,6.2135,6.2174,6.1902,6.1941,337190.0
2018-10-26 15:15:00,15.97,16.05,15.95,16.03,290498.0,6.198,6.229,6.1902,6.2212,290498.0
2018-10-26 15:20:00,16.03,16.11,16.02,16.09,537041.0,6.2212,6.2523,6.2174,6.2445,537041.0
2018-10-26 15:25:00,16.09,16.11,16.07,16.1,642580.0,6.2445,6.2523,6.2368,6.2484,642580.0
2018-10-26 15:30:00,16.09,16.14,16.08,16.09,855567.0,6.2445,6.2639,6.2407,6.2445,855567.0
2018-10-26 15:35:00,16.09,16.16,16.09,16.16,664555.0,6.2445,6.2717,6.2445,6.2717,664555.0
2018-10-26 15:40:00,16.16,16.25,16.15,16.25,1352734.0,6.2717,6.3066,6.2678,6.3066,1352734.0
2018-10-26 15:45:00,16.25,16.25,16.2,16.21,1035447.0,6.3066,6.3066,6.2872,6.2911,1035447.0
2018-10-26 15:50:00,16.2,16.3,16.2,16.29,1666537.0,6.2872,6.326,6.2872,6.3222,1666537.0
2018-10-26 15:55:00,16.28,16.28,16.23,16.25,1847216.0,6.3183,6.3183,6.2989,6.3066,1847216.0
2018-10-29 09:30:00,16.68,16.84,16.64,16.7,2605315.0,6.4735,6.5356,6.458,6.4813,2605315.0
2018-10-29 09:35:00,16.69,16.72,16.52,16.55,2388947.0,6.4774,6.489,6.4114,6.4231,2388947.0
2018-10-29 09:40:00,16.55,16.56,16.32,16.34,2973268.0,6.4231,6.4269,6.3338,6.3416,2973268.0
2018-10-29 09:45:00,16.33,16.42,16.3,16.38,2351857.0,6.3377,6.3726,6.326,6.3571,2351857.0
2018-10-29 09:50:00,16.39,16.4,16.16,16.27,1602615.0,6.361,6.3648,6.2717,6.3144,1602615.0
2018-10-29 09:55:00,16.27,16.38,16.2,16.36,896758.0,6.3144,6.3571,6.2872,6.3493,896758.0
2018-10-29 10:00:00,16.36,16.57,16.35,16.53,1472339.0,6.3493,6.4308,6.3454,6.4153,1472339.0
2018-10-29 10:05:00,16.54,16.58,16.38,16.46,1951425.0,6.4192,6.4347,6.3571,6.3881,1951425.0
2018-10-29 10:10:00,16.46,16.51,16.41,16.41,792533.0,6.3881,6.4075,6.3687,6.3687,792533.0
2018-10-29 10:15:00,16.41,16.55,16.39,16.54,1143813.0,6.3687,6.4231,6.361,6.4192,1143813.0
2018-10-29 10:20:00,16.54,16.54,16.42,16.45,501878.0,6.4192,6.4192,6.3726,6.3842,501878.0
2018-10-29 10:25:00,16.44,16.52,16.44,16.46,461040.0,6.3804,6.4114,6.3804,6.3881,461040.0
2018-10-29 10:30:00,16.46,16.48,16.35,16.36,675020.0,6.3881,6.3959,6.3454,6.3493,675020.0
2018-10-29 10:35:00,16.37,16.4,16.3,16.34,686454.0,6.3532,6.3648,6.326,6.3416,686454.0
2018-10-29 10:40:00,16.34,16.37,16.3,16.34,479837.0,6.3416,6.3532,6.326,6.3416,479837.0
2018-10-29 10:45:00,16.34,16.36,16.23,16.28,741548.0,6.3416,6.3493,6.2989,6.3183,741548.0
2018-10-29 10:50:00,16.27,16.38,16.26,16.38,785373.0,6.3144,6.3571,6.3105,6.3571,785373.0
2018-10-29 10:55:00,16.37,16.46,16.33,16.44,476783.0,6.3532,6.3881,6.3377,6.3804,476783.0
2018-10-29 11:00:00,16.44,16.49,16.43,16.44,351730.0,6.3804,6.3998,6.3765,6.3804,351730.0
2018-10-29 11:05:00,16.43,16.44,16.32,16.35,506520.0,6.3765,6.3804,6.3338,6.3454,506520.0
2018-10-29 11:10:00,16.35,16.36,16.23,16.24,534501.0,6.3454,6.3493,6.2989,6.3027,534501.0
2018-10-29 11:15:00,16.24,16.25,16.12,16.15,983115.0,6.3027,6.3066,6.2562,6.2678,983115.0
2018-10-29 11:20:00,16.15,16.18,16.08,16.13,628928.0,6.2678,6.2795,6.2407,6.2601,628928.0
2018-10-29 11:25:00,16.13,16.25,16.12,16.15,457830.0,6.2601,6.3066,6.2562,6.2678,457830.0
2018-10-29 11:30:00,16.15,16.29,16.15,16.28,603075.0,6.2678,6.3222,6.2678,6.3183,603075.0
2018-10-29 11:35:00,16.28,16.3,16.22,16.27,230882.0,6.3183,6.326,6.295,6.3144,230882.0
2018-10-29 11:40:00,16.27,16.28,16.21,16.23,400934.0,6.3144,6.3183,6.2911,6.2989,400934.0
2018-10-29 11:45:00,16.24,16.25,16.16,16.19,296530.0,6.3027,6.3066,6.2717,6.2833,296530.0
2018-10-29 11:50:00,16.18,16.19,16.06,16.07,420376.0,6.2795,6.2833,6.2329,6.2368,420376.0
2018-10-29 11:55:00,16.08,16.08,16.01,16.04,510799.0,6.2407,6.2407,6.2135,6.2251,510799.0
2018-10-29 12:00:00,16.04,16.04,15.96,16.02,578859.0,6.2251,6.2251,6.1941,6.2174,578859.0
2018-10-29 12:05:00,16.02,16.02,15.88,15.91,586980.0,6.2174,6.2174,6.163,6.1747,586980.0
2018-10-29 12:10:00,15.91,15.91,15.84,15.84,581876.0,6.1747,6.1747,6.1475,6.1475,581876.0
2018-10-29 12:15:00,15.84,15.95,15.78,15.78,970084.0,6.1475,6.1902,6.1242,6.1242,970084.0
2018-10-29 12:20:00,15.78,15.81,15.58,15.73,2079916.0,6.1242,6.1359,6.0466,6.1048,2079916.0
2018-10-29 12:25:00,15.72,15.75,15.65,15.68,400188.0,6.1009,6.1126,6.0738,6.0854,400188.0
2018-10-29 12:30:00,15.69,15.69,15.59,15.61,741225.0,6.0893,6.0893,6.0505,6.0582,741225.0
2018-10-29 12:35:00,15.62,15.73,15.6,15.61,493326.0,6.0621,6.1048,6.0544,6.0582,493326.0
2018-10-29 12:40:00,15.61,15.69,15.6,15.68,448386.0,6.0582,6.0893,6.0544,6.0854,448386.0
2018-10-29 12:45:00,15.69,15.82,15.68,15.76,725388.0,6.0893,6.1397,6.0854,6.1165,725388.0
2018-10-29 12:50:00,15.76,15.81,15.68,15.71,683835.0,6.1165,6.1359,6.0854,6.0971,683835.0
2018-10-29 12:55:00,15.71,15.73,15.6,15.63,474563.0,6.0971,6.1048,6.0544,6.066,474563.0
2018-10-29 13:00:00,15.63,15.74,15.6,15.73,748148.0,6.066,6.1087,6.0544,6.1048,748148.0
2018-10-29 13:05:00,15.73,15.8,15.73,15.77,468147.0,6.1048,6.132,6.1048,6.1203,468147.0
2018-10-29 13:10:00,15.77,15.88,15.76,15.86,423960.0,6.1203,6.163,6.1165,6.1553,423960.0
2018-10-29 13:15:00,15.86,15.89,15.83,15.85,355683.0,6.1553,6.1669,6.1436,6.1514,355683.0
2018-10-29 13:20:00,15.85,15.88,15.81,15.82,218212.0,6.1514,6.163,6.1359,6.1397,218212.0
2018-10-29 13:25:00,15.82,15.82,15.76,15.79,219497.0,6.1397,6.1397,6.1165,6.1281,219497.0
2018-10-29 13:30:00,15.8,15.96,15.8,15.96,418290.0,6.132,6.1941,6.132,6.1941,418290.0
2018-10-29 13:35:00,15.96,16.04,15.93,16.02,800643.0,6.1941,6.2251,6.1824,6.2174,800643.0
2018-10-29 13:40:00,16.02,16.07,15.99,16.07,462692.0,6.2174,6.2368,6.2057,6.2368,462692.0
2018-10-29 13:45:00,16.07,16.1,15.99,15.99,678113.0,6.2368,6.2484,6.2057,6.2057,678113.0
2018-10-29 13:50:00,15.99,16.08,15.98,16.07,350651.0,6.2057,6.2407,6.2018,6.2368,350651.0
2018-10-29 13:55:00,16.08,16.1,16.01,16.02,393581.0,6.2407,6.2484,6.2135,6.2174,393581.0
2018-10-29 14:00:00,16.02,16.1,16.01,16.07,326034.0,6.2174,6.2484,6.2135,6.2368,326034.0
2018-10-29 14:05:00,16.07,16.07,15.94,15.94,315353.0,6.2368,6.2368,6.1863,6.1863,315353.0
2018-10-29 14:10:00,15.94,15.94,15.83,15.88,526708.0,6.1863,6.1863,6.1436,6.163,526708.0
2018-10-29 14:15:00,15.88,15.88,15.81,15.86,208966.0,6.163,6.163,6.1359,6.1553,208966.0
2018-10-29 14:20:00,15.86,15.91,15.78,15.8,361741.0,6.1553,6.1747,6.1242,6.132,361741.0
2018-10-29 14:25:00,15.8,15.81,15.75,15.75,165813.0,6.132,6.1359,6.1126,6.1126,165813.0
2018-10-29 14:30:00,15.75,15.77,15.68,15.72,314960.0,6.1126,6.1203,6.0854,6.1009,314960.0
2018-10-29 14:35:00,15.72,15.81,15.69,15.71,447245.0,6.1009,6.1359,6.0893,6.0971,447245.0
2018-10-29 14:40:00,15.71,15.78,15.69,15.75,305199.0,6.0971,6.1242,6.0893,6.1126,305199.0
2018-10-29 14:45:00,15.74,15.77,15.67,15.69,303737.0,6.1087,6.1203,6.0815,6.0893,303737.0
2018-10-29 14:50:00,15.69,15.69,15.63,15.67,322019.0,6.0893,6.0893,6.066,6.0815,322019.0
2018-10-29 14:55:00,15.66,15.75,15.65,15.66,239163.0,6.0776,6.1126,6.0738,6.0776,239163.0
2018-10-29 15:00:00,15.66,15.69,15.6,15.61,291603.0,6.0776,6.0893,6.0544,6.0582,291603.0
2018-10-29 15:05:00,15.61,15.65,15.59,15.6,722446.0,6.0582,6.0738,6.0505,6.0544,722446.0
2018-10-29 15:10:00,15.6,15.62,15.58,15.6,780262.0,6.0544,6.0621,6.0466,6.0544,780262.0
2018-10-29 15:15:00,15.6,15.63,15.52,15.63,576085.0,6.0544,6.066,6.0233,6.066,576085.0
2018-10-29 15:20:00,15.63,15.64,15.54,15.57,281596.0,6.066,6.0699,6.0311,6.0427,281596.0
2018-10-29 15:25:00,15.57,15.57,15.48,15.5,877361.0,6.0427,6.0427,6.0078,6.0156,877361.0
2018-10-29 15:30:00,15.51,15.52,15.44,15.46,872185.0,6.0194,6.0233,5.9923,6.0,872185.0
2018-10-29 15:35:00,15.46,15.47,15.39,15.43,774494.0,6.0,6.0039,5.9729,5.9884,774494.0
2018-10-29 15:40:00,15.42,15.42,15.35,15.4,684781.0,5.9845,5.9845,5.9573,5.9767,684781.0
2018-10-29 15:45:00,15.4,15.59,15.38,15.54,739051.0,5.9767,6.0505,5.969,6.0311,739051.0
2018-10-29 15:50:00,15.54,15.66,15.53,15.59,1028109.0,6.0311,6.0776,6.0272,6.0505,1028109.0
2018-10-29 15:55:00,15.6,15.6,15.52,15.56,1656183.0,6.0544,6.0544,6.0233,6.0388,1656183.0
2018-10-30 09:30:00,15.72,15.8,15.56,15.78,925149.0,6.1009,6.132,6.0388,6.1242,925149.0
2018-10-30 09:35:00,15.78,15.83,15.7,15.79,574940.0,6.1242,6.1436,6.0932,6.1281,574940.0
2018-10-30 09:40:00,15.81,15.9,15.8,15.88,553474.0,6.1359,6.1708,6.132,6.163,553474.0
2018-10-30 09:45:00,15.88,15.88,15.8,15.85,477032.0,6.163,6.163,6.132,6.1514,477032.0
2018-10-30 09:50:00,15.84,15.95,15.82,15.92,793568.0,6.1475,6.1902,6.1397,6.1786,793568.0
2018-10-30 09:55:00,15.91,16.09,15.88,16.05,1148950.0,6.1747,6.2445,6.163,6.229,1148950.0
2018-10-30 10:00:00,16.05,16.1,16.01,16.1,789135.0,6.229,6.2484,6.2135,6.2484,789135.0
2018-10-30 10:05:00,16.1,16.13,15.97,15.97,672170.0,6.2484,6.2601,6.198,6.198,672170.0
2018-10-30 10:10:00,15.97,16.01,15.91,15.99,609081.0,6.198,6.2135,6.1747,6.2057,609081.0
2018-10-30 10:15:00,15.98,15.98,15.88,15.91,535714.0,6.2018,6.2018,6.163,6.1747,535714.0
2018-10-30 10:20:00,15.92,15.95,15.87,15.91,489363.0,6.1786,6.1902,6.1592,6.1747,489363.0
2018-10-30 10:25:00,15.91,15.92,15.84,15.87,403295.0,6.1747,6.1786,6.1475,6.1592,403295.0
2018-10-30 10:30:00,15.87,15.94,15.85,15.9,425190.0,6.1592,6.1863,6.1514,6.1708,425190.0
2018-10-30 10:35:00,15.9,15.91,15.83,15.87,706012.0,6.1708,6.1747,6.1436,6.1592,706012.0
2018-10-30 10:40:00,15.86,15.87,15.71,15.72,589165.0,6.1553,6.1592,6.0971,6.1009,589165.0
2018-10-30 10:45:00,15.71,15.79,15.69,15.79,385871.0,6.0971,6.1281,6.0893,6.1281,385871.0
2018-10-30 10:50:00,15.79,15.81,15.74,15.76,218566.0,6.1281,6.1359,6.1087,6.1165,218566.0
2018-10-30 10:55:00,15.77,15.88,15.76,15.88,486642.0,6.1203,6.163,6.1165,6.163,486642.0
2018-10-30 11:00:00,15.88,15.94,15.84,15.92,1005548.0,6.163,6.1863,6.1475,6.1786,1005548.0
2018-10-30 11:05:00,15.92,16.02,15.92,15.99,751093.0,6.1786,6.2174,6.1786,6.2057,751093.0
2018-10-30 11:10:00,15.98,16.01,15.95,15.97,414555.0,6.2018,6.2135,6.1902,6.198,414555.0
2018-10-30 11:15:00,15.97,16.03,15.94,16.02,238958.0,6.198,6.2212,6.1863,6.2174,238958.0
2018-10-30 11:20:00,16.02,16.11,16.01,16.06,542106.0,6.2174,6.2523,6.2135,6.2329,542106.0
2018-10-30 11:25:00,16.06,16.17,16.05,16.14,607641.0,6.2329,6.2756,6.229,6.2639,607641.0
2018-10-30 11:30:00,16.14,16.23,16.13,16.23,482774.0,6.2639,6.2989,6.2601,6.2989,482774.0
2018-10-30 11:35:00,16.24,16.26,16.18,16.26,531528.0,6.3027,6.3105,6.2795,6.3105,531528.0
2018-10-30 11:40:00,16.26,16.27,16.17,16.2,590344.0,6.3105,6.3144,6.2756,6.2872,590344.0
2018-10-30 11:45:00,16.2,16.25,16.18,16.23,253692.0,6.2872,6.3066,6.2795,6.2989,253692.0
2018-10-30 11:50:00,16.23,16.23,16.13,16.14,225007.0,6.2989,6.2989,6.2601,6.2639,225007.0
2018-10-30 11:55:00,16.15,16.15,16.07,16.08,270509.0,6.2678,6.2678,6.2368,6.2407,270509.0
2018-10-30 12:00:00,16.09,16.16,16.08,16.14,330914.0,6.2445,6.2717,6.2407,6.2639,330914.0
2018-10-30 12:05:00,16.14,16.22,16.14,16.2,361020.0,6.2639,6.295,6.2639,6.2872,361020.0
2018-10-30 12:10:00,16.21,16.23,16.11,16.13,355749.0,6.2911,6.2989,6.2523,6.2601,355749.0
2018-10-30 12:15:00,16.13,16.17,16.13,16.14,215227.0,6.2601,6.2756,6.2601,6.2639,215227.0
2018-10-30 12:20:00,16.15,16.17,16.12,16.13,284464.0,6.2678,6.2756,6.2562,6.2601,284464.0
2018-10-30 12:25:00,16.13,16.17,16.12,16.16,231255.0,6.2601,6.2756,6.2562,6.2717,231255.0
2018-10-30 12:30:00,16.16,16.16,16.06,16.07,275335.0,6.2717,6.2717,6.2329,6.2368,275335.0
2018-10-30 12:35:00,16.06,16.12,16.06,16.09,241118.0,6.2329,6.2562,6.2329,6.2445,241118.0
2018-10-30 12:40:00,16.09,16.1,16.05,16.09,314278.0,6.2445,6.2484,6.229,6.2445,314278.0
2018-10-30 12:45:00,16.09,16.13,16.08,16.12,228389.0,6.2445,6.2601,6.2407,6.2562,228389.0
2018-10-30 12:50:00,16.12,16.13,16.06,16.07,216406.0,6.2562,6.2601,6.2329,6.2368,216406.0
2018-10-30 12:55:00,16.07,16.08,16.0,16.02,229891.0,6.2368,6.2407,6.2096,6.2174,229891.0
2018-10-30 13:00:00,16.02,16.05,15.98,16.04,454557.0,6.2174,6.229,6.2018,6.2251,454557.0
2018-10-30 13:05:00,16.03,16.06,16.01,16.02,274543.0,6.2212,6.2329,6.2135,6.2174,274543.0
2018-10-30 13:10:00,16.01,16.02,15.94,15.95,523804.0,6.2135,6.2174,6.1863,6.1902,523804.0
2018-10-30 13:15:00,15.95,16.02,15.94,16.0,124458.0,6.1902,6.2174,6.1863,6.2096,124458.0
2018-10-30 13:20:00,16.0,16.01,15.95,15.96,333589.0,6.2096,6.2135,6.1902,6.1941,333589.0
2018-10-30 13:25:00,15.96,15.99,15.93,15.94,128581.0,6.1941,6.2057,6.1824,6.1863,128581.0
2018-10-30 13:30:00,15.93,15.96,15.9,15.93,393612.0,6.1824,6.1941,6.1708,6.1824,393612.0
2018-10-30 13:35:00,15.94,15.95,15.89,15.95,138210.0,6.1863,6.1902,6.1669,6.1902,138210.0
2018-10-30 13:40:00,15.95,16.03,15.94,16.02,443971.0,6.1902,6.2212,6.1863,6.2174,443971.0
2018-10-30 13:45:00,16.02,16.09,16.01,16.09,361714.0,6.2174,6.2445,6.2135,6.2445,361714.0
2018-10-30 13:50:00,16.08,16.11,16.05,16.1,399387.0,6.2407,6.2523,6.229,6.2484,399387.0
2018-10-30 13:55:00,16.09,16.19,16.08,16.18,734341.0,6.2445,6.2833,6.2407,6.2795,734341.0
2018-10-30 14:00:00,16.17,16.19,16.15,16.19,283573.0,6.2756,6.2833,6.2678,6.2833,283573.0
2018-10-30 14:05:00,16.18,16.2,16.15,16.16,418975.0,6.2795,6.2872,6.2678,6.2717,418975.0
2018-10-30 14:10:00,16.16,16.29,16.14,16.28,501453.0,6.2717,6.3222,6.2639,6.3183,501453.0
2018-10-30 14:15:00,16.27,16.31,16.23,16.24,788772.0,6.3144,6.3299,6.2989,6.3027,788772.0
2018-10-30 14:20:00,16.24,16.3,16.23,16.28,265865.0,6.3027,6.326,6.2989,6.3183,265865.0
2018-10-30 14:25:00,16.28,16.31,16.23,16.26,471700.0,6.3183,6.3299,6.2989,6.3105,471700.0
2018-10-30 14:30:00,16.26,16.3,16.23,16.27,317543.0,6.3105,6.326,6.2989,6.3144,317543.0
2018-10-30 14:35:00,16.28,16.28,16.17,16.21,458660.0,6.3183,6.3183,6.2756,6.2911,458660.0
2018-10-30 14:40:00,16.21,16.24,16.19,16.21,404344.0,6.2911,6.3027,6.2833,6.2911,404344.0
2018-10-30 14:45:00,16.21,16.21,16.12,16.16,357684.0,6.2911,6.2911,6.2562,6.2717,357684.0
2018-10-30 14:50:00,16.17,16.26,16.16,16.23,351978.0,6.2756,6.3105,6.2717,6.2989,351978.0
2018-10-30 14:55:00,16.23,16.26,16.2,16.21,271646.0,6.2989,6.3105,6.2872,6.2911,271646.0
2018-10-30 15:00:00,16.21,16.22,16.14,16.19,320626.0,6.2911,6.295,6.2639,6.2833,320626.0
2018-10-30 15:05:00,16.19,16.24,16.18,16.2,266819.0,6.2833,6.3027,6.2795,6.2872,266819.0
2018-10-30 15:10:00,16.2,16.23,16.16,16.18,549438.0,6.2872,6.2989,6.2717,6.2795,549438.0
2018-10-30 15:15:00,16.18,16.22,16.18,16.21,471375.0,6.2795,6.295,6.2795,6.2911,471375.0
2018-10-30 15:20:00,16.21,16.25,16.19,16.22,270438.0,6.2911,6.3066,6.2833,6.295,270438.0
2018-10-30 15:25:00,16.21,16.3,16.21,16.3,342776.0,6.2911,6.326,6.2911,6.326,342776.0
2018-10-30 15:30:00,16.3,16.34,16.28,16.34,543232.0,6.326,6.3416,6.3183,6.3416,543232.0
2018-10-30 15:35:00,16.33,16.41,16.29,16.39,1146795.0,6.3377,6.3687,6.3222,6.361,1146795.0
2018-10-30 15:40:00,16.39,16.43,16.38,16.43,1149114.0,6.361,6.3765,6.3571,6.3765,1149114.0
2018-10-30 15:45:00,16.43,16.46,16.35,16.38,1249360.0,6.3765,6.3881,6.3454,6.3571,1249360.0
2018-10-30 15:50:00,16.38,16.42,16.36,16.4,1385698.0,6.3571,6.3726,6.3493,6.3648,1385698.0
2018-10-30 15:55:00,16.39,16.42,16.35,16.42,1224501.0,6.361,6.3726,6.3454,6.3726,1224501.0
2018-10-31 09:30:00,16.44,16.51,16.37,16.37,720014.0,6.3804,6.4075,6.3532,6.3532,720014.0
2018-10-31 09:35:00,16.38,16.38,16.14,16.18,891781.0,6.3571,6.3571,6.2639,6.2795,891781.0
2018-10-31 09:40:00,16.17,16.24,16.16,16.18,594497.0,6.2756,6.3027,6.2717,6.2795,594497.0
2018-10-31 09:45:00,16.19,16.35,16.18,16.28,432894.0,6.2833,6.3454,6.2795,6.3183,432894.0
2018-10-31 09:50:00,16.28,16.3,16.13,16.15,560961.0,6.3183,6.326,6.2601,6.2678,560961.0
2018-10-31 09:55:00,16.16,16.26,16.14,16.2,245017.0,6.2717,6.3105,6.2639,6.2872,245017.0
2018-10-31 10:00:00,16.21,16.24,16.13,16.15,389163.0,6.2911,6.3027,6.2601,6.2678,389163.0
2018-10-31 10:05:00,16.15,16.16,16.04,16.04,480872.0,6.2678,6.2717,6.2251,6.2251,480872.0
2018-10-31 10:10:00,16.04,16.05,15.9,15.99,1578799.0,6.2251,6.229,6.1708,6.2057,1578799.0
2018-10-31 10:15:00,15.99,16.07,15.96,16.0,1104202.0,6.2057,6.2368,6.1941,6.2096,1104202.0
2018-10-31 10:20:00,16.0,16.06,15.94,15.99,395312.0,6.2096,6.2329,6.1863,6.2057,395312.0
2018-10-31 10:25:00,15.99,16.0,15.94,15.95,396070.0,6.2057,6.2096,6.1863,6.1902,396070.0
2018-10-31 10:30:00,15.95,16.08,15.95,16.06,412139.0,6.1902,6.2407,6.1902,6.2329,412139.0
2018-10-31 10:35:00,16.07,16.13,16.04,16.12,566759.0,6.2368,6.2601,6.2251,6.2562,566759.0
2018-10-31 10:40:00,16.11,16.17,16.08,16.15,580092.0,6.2523,6.2756,6.2407,6.2678,580092.0
2018-10-31 10:45:00,16.15,16.19,16.07,16.09,378898.0,6.2678,6.2833,6.2368,6.2445,378898.0
2018-10-31 10:50:00,16.08,16.15,16.05,16.13,306830.0,6.2407,6.2678,6.229,6.2601,306830.0
2018-10-31 10:55:00,16.13,16.21,16.12,16.17,330523.0,6.2601,6.2911,6.2562,6.2756,330523.0
2018-10-31 11:00:00,16.18,16.23,16.15,16.15,302243.0,6.2795,6.2989,6.2678,6.2678,302243.0
2018-10-31 11:05:00,16.16,16.21,16.15,16.17,313778.0,6.2717,6.2911,6.2678,6.2756,313778.0
2018-10-31 11:10:00,16.17,16.18,16.08,16.12,227848.0,6.2756,6.2795,6.2407,6.2562,227848.0
2018-10-31 11:15:00,16.11,16.14,16.07,16.1,196235.0,6.2523,6.2639,6.2368,6.2484,196235.0
2018-10-31 11:20:00,16.11,16.27,16.1,16.24,340674.0,6.2523,6.3144,6.2484,6.3027,340674.0
2018-10-31 11:25:00,16.24,16.3,16.21,16.25,457553.0,6.3027,6.326,6.2911,6.3066,457553.0
2018-10-31 11:30:00,16.25,16.32,16.22,16.24,377888.0,6.3066,6.3338,6.295,6.3027,377888.0
2018-10-31 11:35:00,16.25,16.27,16.19,16.2,597555.0,6.3066,6.3144,6.2833,6.2872,597555.0
2018-10-31 11:40:00,16.2,16.22,16.14,16.15,571319.0,6.2872,6.295,6.2639,6.2678,571319.0
2018-10-31 11:45:00,16.15,16.18,16.07,16.08,604788.0,6.2678,6.2795,6.2368,6.2407,604788.0
2018-10-31 11:50:00,16.09,16.12,16.03,16.03,259560.0,6.2445,6.2562,6.2212,6.2212,259560.0
2018-10-31 11:55:00,16.04,16.09,16.02,16.08,316289.0,6.2251,6.2445,6.2174,6.2407,316289.0
2018-10-31 12:00:00,16.08,16.11,15.99,15.99,408357.0,6.2407,6.2523,6.2057,6.2057,408357.0
2018-10-31 12:05:00,15.99,16.02,15.95,15.96,201044.0,6.2057,6.2174,6.1902,6.1941,201044.0
2018-10-31 12:10:00,15.96,15.99,15.94,15.96,227075.0,6.1941,6.2057,6.1863,6.1941,227075.0
2018-10-31 12:15:00,15.96,15.99,15.91,15.99,254800.0,6.1941,6.2057,6.1747,6.2057,254800.0
2018-10-31 12:20:00,15.99,16.0,15.93,16.0,138121.0,6.2057,6.2096,6.1824,6.2096,138121.0
2018-10-31 12:25:00,15.99,16.02,15.96,15.96,194296.0,6.2057,6.2174,6.1941,6.1941,194296.0
2018-10-31 12:30:00,15.97,15.99,15.94,15.97,136534.0,6.198,6.2057,6.1863,6.198,136534.0
2018-10-31 12:35:00,15.97,16.01,15.97,15.98,80877.0,6.198,6.2135,6.198,6.2018,80877.0
2018-10-31 12:40:00,15.98,16.01,15.93,15.99,332340.0,6.2018,6.2135,6.1824,6.2057,332340.0
2018-10-31 12:45:00,15.99,16.01,15.94,15.94,239457.0,6.2057,6.2135,6.1863,6.1863,239457.0
2018-10-31 12:50:00,15.94,15.96,15.89,15.91,446207.0,6.1863,6.1941,6.1669,6.1747,446207.0
2018-10-31 12:55:00,15.92,15.98,15.9,15.95,175051.0,6.1786,6.2018,6.1708,6.1902,175051.0
2018-10-31 13:00:00,15.96,15.98,15.93,15.96,81069.0,6.1941,6.2018,6.1824,6.1941,81069.0
2018-10-31 13:05:00,15.96,16.02,15.95,16.02,115954.0,6.1941,6.2174,6.1902,6.2174,115954.0
2018-10-31 13:10:00,16.02,16.08,16.02,16.05,171150.0,6.2174,6.2407,6.2174,6.229,171150.0
2018-10-31 13:15:00,16.05,16.08,16.04,16.05,149568.0,6.229,6.2407,6.2251,6.229,149568.0
2018-10-31 13:20:00,16.05,16.09,16.04,16.07,171343.0,6.229,6.2445,6.2251,6.2368,171343.0
2018-10-31 13:25:00,16.08,16.1,16.05,16.09,146418.0,6.2407,6.2484,6.229,6.2445,146418.0
2018-10-31 13:30:00,16.09,16.1,16.05,16.07,85709.0,6.2445,6.2484,6.229,6.2368,85709.0
2018-10-31 13:35:00,16.06,16.1,16.03,16.09,129849.0,6.2329,6.2484,6.2212,6.2445,129849.0
2018-10-31 13:40:00,16.09,16.24,16.06,16.18,1440352.0,6.2445,6.3027,6.2329,6.2795,1440352.0
2018-10-31 13:45:00,16.18,16.19,16.06,16.08,825200.0,6.2795,6.2833,6.2329,6.2407,825200.0
2018-10-31 13:50:00,16.08,16.12,16.06,16.12,221701.0,6.2407,6.2562,6.2329,6.2562,221701.0
2018-10-31 13:55:00,16.12,16.12,16.08,16.09,57247.0,6.2562,6.2562,6.2407,6.2445,57247.0
2018-10-31 14:00:00,16.09,16.15,16.09,16.14,194723.0,6.2445,6.2678,6.2445,6.2639,194723.0
2018-10-31 14:05:00,16.14,16.15,16.11,16.15,198104.0,6.2639,6.2678,6.2523,6.2678,198104.0
2018-10-31 14:10:00,16.15,16.17,16.14,16.16,79366.0,6.2678,6.2756,6.2639,6.2717,79366.0
2018-10-31 14:15:00,16.16,16.18,16.14,16.15,159200.0,6.2717,6.2795,6.2639,6.2678,159200.0
2018-10-31 14:20:00,16.15,16.19,16.13,16.18,173517.0,6.2678,6.2833,6.2601,6.2795,173517.0
2018-10-31 14:25:00,16.18,16.23,16.18,16.21,172696.0,6.2795,6.2989,6.2795,6.2911,172696.0
2018-10-31 14:30:00,16.21,16.25,16.2,16.22,262893.0,6.2911,6.3066,6.2872,6.295,262893.0
2018-10-31 14:35:00,16.22,16.22,16.16,16.16,152441.0,6.295,6.295,6.2717,6.2717,152441.0
2018-10-31 14:40:00,16.16,16.2,16.12,16.14,125085.0,6.2717,6.2872,6.2562,6.2639,125085.0
2018-10-31 14:45:00,16.14,16.14,16.1,16.11,67242.0,6.2639,6.2639,6.2484,6.2523,67242.0
2018-10-31 14:50:00,16.1,16.14,16.08,16.12,147559.0,6.2484,6.2639,6.2407,6.2562,147559.0
2018-10-31 14:55:00,16.12,16.21,16.11,16.2,310396.0,6.2562,6.2911,6.2523,6.2872,310396.0
2018-10-31 15:00:00,16.2,16.24,16.19,16.23,108609.0,6.2872,6.3027,6.2833,6.2989,108609.0
2018-10-31 15:05:00,16.23,16.29,16.22,16.27,355822.0,6.2989,6.3222,6.295,6.3144,355822.0
2018-10-31 15:10:00,16.27,16.32,16.26,16.31,373137.0,6.3144,6.3338,6.3105,6.3299,373137.0
2018-10-31 15:15:00,16.31,16.35,16.29,16.29,298789.0,6.3299,6.3454,6.3222,6.3222,298789.0
2018-10-31 15:20:00,16.29,16.3,16.24,16.29,203412.0,6.3222,6.326,6.3027,6.3222,203412.0
2018-10-31 15:25:00,16.29,16.29,16.21,16.25,374812.0,6.3222,6.3222,6.2911,6.3066,374812.0
2018-10-31 15:30:00,16.25,16.32,16.24,16.32,400232.0,6.3066,6.3338,6.3027,6.3338,400232.0
2018-10-31 15:35:00,16.32,16.32,16.25,16.25,271879.0,6.3338,6.3338,6.3066,6.3066,271879.0
2018-10-31 15:40:00,16.25,16.28,16.21,16.21,486172.0,6.3066,6.3183,6.2911,6.2911,486172.0
2018-10-31 15:45:00,16.21,16.25,16.17,16.18,437999.0,6.2911,6.3066,6.2756,6.2795,437999.0
2018-10-31 15:50:00,16.18,16.23,16.17,16.23,583177.0,6.2795,6.2989,6.2756,6.2989,583177.0
2018-10-31 15:55:00,16.23,16.26,16.21,16.24,1181677.0,6.2989,6.3105,6.2911,6.3027,1181677.0
2018-11-01 09:30:00,16.48,16.49,16.26,16.26,645618.0,6.3959,6.3998,6.3105,6.3105,645618.0
2018-11-01 09:35:00,16.26,16.34,16.25,16.32,357340.0,6.3105,6.3416,6.3066,6.3338,357340.0
2018-11-01 09:40:00,16.32,16.32,16.16,16.24,565156.0,6.3338,6.3338,6.2717,6.3027,565156.0
2018-11-01 09:45:00,16.24,16.25,16.11,16.11,370240.0,6.3027,6.3066,6.2523,6.2523,370240.0
2018-11-01 09:50:00,16.12,16.18,16.09,16.18,348216.0,6.2562,6.2795,6.2445,6.2795,348216.0
2018-11-01 09:55:00,16.17,16.18,16.07,16.09,252041.0,6.2756,6.2795,6.2368,6.2445,252041.0
2018-11-01 10:00:00,16.09,16.11,15.99,16.02,460977.0,6.2445,6.2523,6.2057,6.2174,460977.0
2018-11-01 10:05:00,16.02,16.09,15.99,16.08,267253.0,6.2174,6.2445,6.2057,6.2407,267253.0
2018-11-01 10:10:00,16.08,16.19,16.08,16.16,299819.0,6.2407,6.2833,6.2407,6.2717,299819.0
2018-11-01 10:15:00,16.14,16.26,16.14,16.2,365673.0,6.2639,6.3105,6.2639,6.2872,365673.0
2018-11-01 10:20:00,16.2,16.24,16.13,16.18,152851.0,6.2872,6.3027,6.2601,6.2795,152851.0
2018-11-01 10:25:00,16.18,16.27,16.18,16.26,195523.0,6.2795,6.3144,6.2795,6.3105,195523.0
2018-11-01 10:30:00,16.26,16.32,16.24,16.3,319493.0,6.3105,6.3338,6.3027,6.326,319493.0
2018-11-01 10:35:00,16.3,16.35,16.26,16.32,245092.0,6.326,6.3454,6.3105,6.3338,245092.0
2018-11-01 10:40:00,16.32,16.35,16.26,16.28,349318.0,6.3338,6.3454,6.3105,6.3183,349318.0
2018-11-01 10:45:00,16.29,16.32,16.24,16.3,250677.0,6.3222,6.3338,6.3027,6.326,250677.0
2018-11-01 10:50:00,16.3,16.35,16.29,16.34,347988.0,6.326,6.3454,6.3222,6.3416,347988.0
2018-11-01 10:55:00,16.34,16.35,16.27,16.35,185823.0,6.3416,6.3454,6.3144,6.3454,185823.0
2018-11-01 11:00:00,16.35,16.38,16.3,16.35,310384.0,6.3454,6.3571,6.326,6.3454,310384.0
2018-11-01 11:05:00,16.35,16.38,16.31,16.36,252849.0,6.3454,6.3571,6.3299,6.3493,252849.0
2018-11-01 11:10:00,16.36,16.43,16.34,16.41,360873.0,6.3493,6.3765,6.3416,6.3687,360873.0
2018-11-01 11:15:00,16.41,16.46,16.41,16.45,209658.0,6.3687,6.3881,6.3687,6.3842,209658.0
2018-11-01 11:20:00,16.45,16.51,16.44,16.51,659585.0,6.3842,6.4075,6.3804,6.4075,659585.0
2018-11-01 11:25:00,16.51,16.51,16.43,16.49,185447.0,6.4075,6.4075,6.3765,6.3998,185447.0
2018-11-01 11:30:00,16.49,16.49,16.4,16.44,158931.0,6.3998,6.3998,6.3648,6.3804,158931.0
2018-11-01 11:35:00,16.43,16.46,16.4,16.44,146131.0,6.3765,6.3881,6.3648,6.3804,146131.0
2018-11-01 11:40:00,16.44,16.46,16.39,16.4,228493.0,6.3804,6.3881,6.361,6.3648,228493.0
2018-11-01 11:45:00,16.4,16.4,16.28,16.3,327228.0,6.3648,6.3648,6.3183,6.326,327228.0
2018-11-01 11:50:00,16.29,16.3,16.21,16.27,278720.0,6.3222,6.326,6.2911,6.3144,278720.0
2018-11-01 11:55:00,16.27,16.28,16.13,16.13,279523.0,6.3144,6.3183,6.2601,6.2601,279523.0
2018-11-01 12:00:00,16.13,16.17,16.11,16.16,272195.0,6.2601,6.2756,6.2523,6.2717,272195.0
2018-11-01 12:05:00,16.16,16.26,16.15,16.21,305378.0,6.2717,6.3105,6.2678,6.2911,305378.0
2018-11-01 12:10:00,16.21,16.24,16.14,16.21,233478.0,6.2911,6.3027,6.2639,6.2911,233478.0
2018-11-01 12:15:00,16.21,16.22,16.15,16.16,139208.0,6.2911,6.295,6.2678,6.2717,139208.0
2018-11-01 12:20:00,16.16,16.2,16.14,16.17,142562.0,6.2717,6.2872,6.2639,6.2756,142562.0
2018-11-01 12:25:00,16.16,16.24,16.16,16.22,121236.0,6.2717,6.3027,6.2717,6.295,121236.0
2018-11-01 12:30:00,16.21,16.23,16.19,16.22,164915.0,6.2911,6.2989,6.2833,6.295,164915.0
2018-11-01 12:35:00,16.22,16.29,16.21,16.29,278237.0,6.295,6.3222,6.2911,6.3222,278237.0
2018-11-01 12:40:00,16.29,16.35,16.28,16.34,273127.0,6.3222,6.3454,6.3183,6.3416,273127.0
2018-11-01 12:45:00,16.34,16.34,16.26,16.28,856277.0,6.3416,6.3416,6.3105,6.3183,856277.0
2018-11-01 12:50:00,16.28,16.29,16.2,16.2,309626.0,6.3183,6.3222,6.2872,6.2872,309626.0
2018-11-01 12:55:00,16.2,16.22,16.16,16.21,236543.0,6.2872,6.295,6.2717,6.2911,236543.0
2018-11-01 13:00:00,16.21,16.22,16.13,16.16,184561.0,6.2911,6.295,6.2601,6.2717,184561.0
2018-11-01 13:05:00,16.16,16.17,16.11,16.12,187401.0,6.2717,6.2756,6.2523,6.2562,187401.0
2018-11-01 13:10:00,16.13,16.17,16.11,16.14,195740.0,6.2601,6.2756,6.2523,6.2639,195740.0
2018-11-01 13:15:00,16.14,16.21,16.12,16.2,185762.0,6.2639,6.2911,6.2562,6.2872,185762.0
2018-11-01 13:20:00,16.21,16.21,16.15,16.16,151354.0,6.2911,6.2911,6.2678,6.2717,151354.0
2018-11-01 13:25:00,16.17,16.22,16.15,16.2,99415.0,6.2756,6.295,6.2678,6.2872,99415.0
2018-11-01 13:30:00,16.21,16.25,16.19,16.24,132626.0,6.2911,6.3066,6.2833,6.3027,132626.0
2018-11-01 13:35:00,16.23,16.26,16.18,16.21,296701.0,6.2989,6.3105,6.2795,6.2911,296701.0
2018-11-01 13:40:00,16.2,16.2,16.16,16.2,118232.0,6.2872,6.2872,6.2717,6.2872,118232.0
2018-11-01 13:45:00,16.2,16.23,16.11,16.17,479455.0,6.2872,6.2989,6.2523,6.2756,479455.0
2018-11-01 13:50:00,16.17,16.26,16.17,16.25,158553.0,6.2756,6.3105,6.2756,6.3066,158553.0
2018-11-01 13:55:00,16.25,16.26,16.19,16.19,92223.0,6.3066,6.3105,6.2833,6.2833,92223.0
2018-11-01 14:00:00,16.2,16.22,16.17,16.19,280499.0,6.2872,6.295,6.2756,6.2833,280499.0
2018-11-01 14:05:00,16.19,16.23,16.15,16.23,180833.0,6.2833,6.2989,6.2678,6.2989,180833.0
2018-11-01 14:10:00,16.22,16.23,16.2,16.23,80195.0,6.295,6.2989,6.2872,6.2989,80195.0
2018-11-01 14:15:00,16.23,16.24,16.18,16.19,67474.0,6.2989,6.3027,6.2795,6.2833,67474.0
2018-11-01 14:20:00,16.19,16.24,16.17,16.21,139911.0,6.2833,6.3027,6.2756,6.2911,139911.0
2018-11-01 14:25:00,16.22,16.23,16.15,16.18,127685.0,6.295,6.2989,6.2678,6.2795,127685.0
2018-11-01 14:30:00,16.17,16.18,16.05,16.05,308509.0,6.2756,6.2795,6.229,6.229,308509.0
2018-11-01 14:35:00,16.05,16.09,16.03,16.04,298683.0,6.229,6.2445,6.2212,6.2251,298683.0
2018-11-01 14:40:00,16.03,16.1,15.99,16.1,572290.0,6.2212,6.2484,6.2057,6.2484,572290.0
2018-11-01 14:45:00,16.1,16.11,16.03,16.07,132861.0,6.2484,6.2523,6.2212,6.2368,132861.0
2018-11-01 14:50:00,16.06,16.08,16.02,16.02,215267.0,6.2329,6.2407,6.2174,6.2174,215267.0
2018-11-01 14:55:00,16.02,16.04,15.99,16.0,382950.0,6.2174,6.2251,6.2057,6.2096,382950.0
2018-11-01 15:00:00,16.0,16.0,15.95,15.99,270937.0,6.2096,6.2096,6.1902,6.2057,270937.0
2018-11-01 15:05:00,16.0,16.01,15.93,15.99,425544.0,6.2096,6.2135,6.1824,6.2057,425544.0
2018-11-01 15:10:00,15.98,16.03,15.96,16.01,165773.0,6.2018,6.2212,6.1941,6.2135,165773.0
2018-11-01 15:15:00,16.02,16.02,15.97,16.0,291497.0,6.2174,6.2174,6.198,6.2096,291497.0
2018-11-01 15:20:00,15.99,16.06,15.98,16.05,301426.0,6.2057,6.2329,6.2018,6.229,301426.0
2018-11-01 15:25:00,16.05,16.1,16.04,16.1,377149.0,6.229,6.2484,6.2251,6.2484,377149.0
2018-11-01 15:30:00,16.09,16.13,16.08,16.09,410958.0,6.2445,6.2601,6.2407,6.2445,410958.0
2018-11-01 15:35:00,16.1,16.1,16.06,16.08,182059.0,6.2484,6.2484,6.2329,6.2407,182059.0
2018-11-01 15:40:00,16.08,16.09,16.02,16.07,324085.0,6.2407,6.2445,6.2174,6.2368,324085.0
2018-11-01 15:45:00,16.07,16.12,16.06,16.12,304163.0,6.2368,6.2562,6.2329,6.2562,304163.0
2018-11-01 15:50:00,16.11,16.14,16.1,16.12,207709.0,6.2523,6.2639,6.2484,6.2562,207709.0
2018-11-01 15:55:00,16.12,16.15,16.1,16.15,1082886.0,6.2562,6.2678,6.2484,6.2678,1082886.0
2018-11-02 09:30:00,16.14,16.34,16.1,16.22,914979.0,6.2639,6.3416,6.2484,6.295,914979.0
2018-11-02 09:35:00,16.21,16.36,16.16,16.34,483786.0,6.2911,6.3493,6.2717,6.3416,483786.0
2018-11-02 09:40:00,16.34,16.43,16.31,16.43,406834.0,6.3416,6.3765,6.3299,6.3765,406834.0
2018-11-02 09:45:00,16.42,16.48,16.39,16.47,976562.0,6.3726,6.3959,6.361,6.392,976562.0
2018-11-02 09:50:00,16.47,16.47,16.34,16.36,805678.0,6.392,6.392,6.3416,6.3493,805678.0
2018-11-02 09:55:00,16.37,16.39,16.23,16.28,292899.0,6.3532,6.361,6.2989,6.3183,292899.0
2018-11-02 10:00:00,16.28,16.29,16.17,16.17,245776.0,6.3183,6.3222,6.2756,6.2756,245776.0
2018-11-02 10:05:00,16.18,16.29,16.17,16.29,249865.0,6.2795,6.3222,6.2756,6.3222,249865.0
2018-11-02 10:10:00,16.29,16.38,16.25,16.35,322434.0,6.3222,6.3571,6.3066,6.3454,322434.0
2018-11-02 10:15:00,16.35,16.47,16.31,16.45,345885.0,6.3454,6.392,6.3299,6.3842,345885.0
2018-11-02 10:20:00,16.45,16.46,16.38,16.43,177315.0,6.3842,6.3881,6.3571,6.3765,177315.0
2018-11-02 10:25:00,16.44,16.48,16.37,16.37,386590.0,6.3804,6.3959,6.3532,6.3532,386590.0
2018-11-02 10:30:00,16.37,16.42,16.35,16.36,280822.0,6.3532,6.3726,6.3454,6.3493,280822.0
2018-11-02 10:35:00,16.36,16.37,16.27,16.29,175409.0,6.3493,6.3532,6.3144,6.3222,175409.0
2018-11-02 10:40:00,16.29,16.29,16.22,16.27,218706.0,6.3222,6.3222,6.295,6.3144,218706.0
2018-11-02 10:45:00,16.27,16.29,16.18,16.19,239433.0,6.3144,6.3222,6.2795,6.2833,239433.0
2018-11-02 10:50:00,16.19,16.25,16.18,16.23,329928.0,6.2833,6.3066,6.2795,6.2989,329928.0
2018-11-02 10:55:00,16.22,16.26,16.2,16.23,137669.0,6.295,6.3105,6.2872,6.2989,137669.0
2018-11-02 11:00:00,16.24,16.27,16.21,16.21,305736.0,6.3027,6.3144,6.2911,6.2911,305736.0
2018-11-02 11:05:00,16.21,16.22,16.11,16.19,171506.0,6.2911,6.295,6.2523,6.2833,171506.0
2018-11-02 11:10:00,16.19,16.21,16.16,16.17,149041.0,6.2833,6.2911,6.2717,6.2756,149041.0
2018-11-02 11:15:00,16.16,16.18,16.13,16.14,213658.0,6.2717,6.2795,6.2601,6.2639,213658.0
2018-11-02 11:20:00,16.13,16.18,16.09,16.12,227460.0,6.2601,6.2795,6.2445,6.2562,227460.0
2018-11-02 11:25:00,16.12,16.2,16.09,16.17,278717.0,6.2562,6.2872,6.2445,6.2756,278717.0
2018-11-02 11:30:00,16.17,16.21,16.13,16.16,228950.0,6.2756,6.2911,6.2601,6.2717,228950.0
2018-11-02 11:35:00,16.17,16.2,16.14,16.17,117084.0,6.2756,6.2872,6.2639,6.2756,117084.0
2018-11-02 11:40:00,16.18,16.21,16.15,16.16,80867.0,6.2795,6.2911,6.2678,6.2717,80867.0
2018-11-02 11:45:00,16.16,16.22,16.12,16.21,333804.0,6.2717,6.295,6.2562,6.2911,333804.0
2018-11-02 11:50:00,16.2,16.22,16.18,16.2,114365.0,6.2872,6.295,6.2795,6.2872,114365.0
2018-11-02 11:55:00,16.19,16.29,16.18,16.24,222723.0,6.2833,6.3222,6.2795,6.3027,222723.0
2018-11-02 12:00:00,16.25,16.26,16.17,16.21,260193.0,6.3066,6.3105,6.2756,6.2911,260193.0
2018-11-02 12:05:00,16.22,16.24,16.16,16.18,164349.0,6.295,6.3027,6.2717,6.2795,164349.0
2018-11-02 12:10:00,16.17,16.2,16.13,16.2,140239.0,6.2756,6.2872,6.2601,6.2872,140239.0
2018-11-02 12:15:00,16.2,16.23,16.18,16.19,70731.0,6.2872,6.2989,6.2795,6.2833,70731.0
2018-11-02 12:20:00,16.19,16.2,16.12,16.13,68282.0,6.2833,6.2872,6.2562,6.2601,68282.0
2018-11-02 12:25:00,16.13,16.17,16.12,16.16,115247.0,6.2601,6.2756,6.2562,6.2717,115247.0
2018-11-02 12:30:00,16.16,16.18,16.1,16.13,121530.0,6.2717,6.2795,6.2484,6.2601,121530.0
2018-11-02 12:35:00,16.13,16.14,16.01,16.04,329869.0,6.2601,6.2639,6.2135,6.2251,329869.0
2018-11-02 12:40:00,16.04,16.06,16.01,16.01,117111.0,6.2251,6.2329,6.2135,6.2135,117111.0
2018-11-02 12:45:00,16.01,16.03,16.0,16.03,158997.0,6.2135,6.2212,6.2096,6.2212,158997.0
2018-11-02 12:50:00,16.04,16.05,15.92,15.93,668938.0,6.2251,6.229,6.1786,6.1824,668938.0
2018-11-02 12:55:00,15.94,15.96,15.91,15.95,257024.0,6.1863,6.1941,6.1747,6.1902,257024.0
2018-11-02 13:00:00,15.96,15.97,15.88,15.9,409702.0,6.1941,6.198,6.163,6.1708,409702.0
2018-11-02 13:05:00,15.89,15.96,15.86,15.96,292156.0,6.1669,6.1941,6.1553,6.1941,292156.0
2018-11-02 13:10:00,15.95,15.97,15.92,15.95,186383.0,6.1902,6.198,6.1786,6.1902,186383.0
2018-11-02 13:15:00,15.96,15.97,15.92,15.97,61927.0,6.1941,6.198,6.1786,6.198,61927.0
2018-11-02 13:20:00,15.97,15.99,15.94,15.99,165187.0,6.198,6.2057,6.1863,6.2057,165187.0
2018-11-02 13:25:00,15.99,16.06,15.98,16.05,178627.0,6.2057,6.2329,6.2018,6.229,178627.0
2018-11-02 13:30:00,16.05,16.07,16.01,16.04,181274.0,6.229,6.2368,6.2135,6.2251,181274.0
2018-11-02 13:35:00,16.04,16.04,15.97,15.98,249925.0,6.2251,6.2251,6.198,6.2018,249925.0
2018-11-02 13:40:00,15.97,15.99,15.95,15.99,282295.0,6.198,6.2057,6.1902,6.2057,282295.0
2018-11-02 13:45:00,15.98,15.99,15.95,15.97,237302.0,6.2018,6.2057,6.1902,6.198,237302.0
2018-11-02 13:50:00,15.96,15.99,15.96,15.97,57009.0,6.1941,6.2057,6.1941,6.198,57009.0
2018-11-02 13:55:00,15.96,15.99,15.96,15.98,42833.0,6.1941,6.2057,6.1941,6.2018,42833.0
2018-11-02 14:00:00,15.98,15.99,15.95,15.96,190559.0,6.2018,6.2057,6.1902,6.1941,190559.0
2018-11-02 14:05:00,15.96,15.96,15.92,15.94,165521.0,6.1941,6.1941,6.1786,6.1863,165521.0
2018-11-02 14:10:00,15.94,15.98,15.93,15.97,135975.0,6.1863,6.2018,6.1824,6.198,135975.0
2018-11-02 14:15:00,15.97,15.99,15.95,15.98,280931.0,6.198,6.2057,6.1902,6.2018,280931.0
2018-11-02 14:20:00,15.98,15.98,15.93,15.94,105955.0,6.2018,6.2018,6.1824,6.1863,105955.0
2018-11-02 14:25:00,15.94,16.1,15.93,16.09,480564.0,6.1863,6.2484,6.1824,6.2445,480564.0
2018-11-02 14:30:00,16.08,16.16,16.03,16.15,381122.0,6.2407,6.2717,6.2212,6.2678,381122.0
2018-11-02 14:35:00,16.14,16.17,16.08,16.09,134728.0,6.2639,6.2756,6.2407,6.2445,134728.0
2018-11-02 14:40:00,16.08,16.11,16.02,16.09,378512.0,6.2407,6.2523,6.2174,6.2445,378512.0
2018-11-02 14:45:00,16.1,16.1,16.05,16.06,130094.0,6.2484,6.2484,6.229,6.2329,130094.0
2018-11-02 14:50:00,16.07,16.1,16.05,16.09,94961.0,6.2368,6.2484,6.229,6.2445,94961.0
2018-11-02 14:55:00,16.09,16.1,16.06,16.07,185206.0,6.2445,6.2484,6.2329,6.2368,185206.0
2018-11-02 15:00:00,16.07,16.1,16.02,16.04,209666.0,6.2368,6.2484,6.2174,6.2251,209666.0
2018-11-02 15:05:00,16.04,16.09,16.03,16.07,58408.0,6.2251,6.2445,6.2212,6.2368,58408.0
2018-11-02 15:10:00,16.07,16.14,16.07,16.11,126190.0,6.2368,6.2639,6.2368,6.2523,126190.0
2018-11-02 15:15:00,16.11,16.13,16.07,16.08,90508.0,6.2523,6.2601,6.2368,6.2407,90508.0
2018-11-02 15:20:00,16.09,16.14,16.09,16.14,114197.0,6.2445,6.2639,6.2445,6.2639,114197.0
2018-11-02 15:25:00,16.14,16.15,16.08,16.09,235625.0,6.2639,6.2678,6.2407,6.2445,235625.0
2018-11-02 15:30:00,16.09,16.11,16.06,16.11,64561.0,6.2445,6.2523,6.2329,6.2523,64561.0
2018-11-02 15:35:00,16.1,16.12,16.06,16.11,121705.0,6.2484,6.2562,6.2329,6.2523,121705.0
2018-11-02 15:40:00,16.12,16.13,16.1,16.13,137323.0,6.2562,6.2601,6.2484,6.2601,137323.0
2018-11-02 15:45:00,16.12,16.17,16.11,16.16,278010.0,6.2562,6.2756,6.2523,6.2717,278010.0
2018-11-02 15:50:00,16.16,16.18,16.13,16.14,290012.0,6.2717,6.2795,6.2601,6.2639,290012.0
2018-11-02 15:55:00,16.14,16.16,16.11,16.12,654980.0,6.2639,6.2717,6.2523,6.2562,654980.0
2018-11-05 09:30:00,16.28,16.34,16.19,16.3,733285.0,6.3183,6.3416,6.2833,6.326,733285.0
2018-11-05 09:35:00,16.3,16.34,16.22,16.3,692084.0,6.326,6.3416,6.295,6.326,692084.0
2018-11-05 09:40:00,16.3,16.35,16.28,16.31,596516.0,6.326,6.3454,6.3183,6.3299,596516.0
2018-11-05 09:45:00,16.32,16.32,16.26,16.26,269526.0,6.3338,6.3338,6.3105,6.3105,269526.0
2018-11-05 09:50:00,16.27,16.31,16.24,16.24,256613.0,6.3144,6.3299,6.3027,6.3027,256613.0
2018-11-05 09:55:00,16.24,16.35,16.23,16.35,235569.0,6.3027,6.3454,6.2989,6.3454,235569.0
2018-11-05 10:00:00,16.35,16.35,16.29,16.33,272264.0,6.3454,6.3454,6.3222,6.3377,272264.0
2018-11-05 10:05:00,16.32,16.34,16.26,16.26,365432.0,6.3338,6.3416,6.3105,6.3105,365432.0
2018-11-05 10:10:00,16.25,16.27,16.21,16.25,278989.0,6.3066,6.3144,6.2911,6.3066,278989.0
2018-11-05 10:15:00,16.26,16.29,16.25,16.29,206631.0,6.3105,6.3222,6.3066,6.3222,206631.0
2018-11-05 10:20:00,16.29,16.31,16.26,16.3,145541.0,6.3222,6.3299,6.3105,6.326,145541.0
2018-11-05 10:25:00,16.29,16.32,16.26,16.31,224748.0,6.3222,6.3338,6.3105,6.3299,224748.0
2018-11-05 10:30:00,16.31,16.34,16.29,16.31,232720.0,6.3299,6.3416,6.3222,6.3299,232720.0
2018-11-05 10:35:00,16.32,16.33,16.29,16.3,179291.0,6.3338,6.3377,6.3222,6.326,179291.0
2018-11-05 10:40:00,16.3,16.32,16.27,16.28,191182.0,6.326,6.3338,6.3144,6.3183,191182.0
2018-11-05 10:45:00,16.27,16.31,16.24,16.29,178285.0,6.3144,6.3299,6.3027,6.3222,178285.0
2018-11-05 10:50:00,16.29,16.3,16.25,16.27,277571.0,6.3222,6.326,6.3066,6.3144,277571.0
2018-11-05 10:55:00,16.27,16.31,16.26,16.31,147755.0,6.3144,6.3299,6.3105,6.3299,147755.0
2018-11-05 11:00:00,16.31,16.35,16.28,16.34,128648.0,6.3299,6.3454,6.3183,6.3416,128648.0
2018-11-05 11:05:00,16.35,16.38,16.34,16.36,275101.0,6.3454,6.3571,6.3416,6.3493,275101.0
2018-11-05 11:10:00,16.36,16.37,16.3,16.33,112300.0,6.3493,6.3532,6.326,6.3377,112300.0
2018-11-05 11:15:00,16.33,16.35,16.3,16.32,145265.0,6.3377,6.3454,6.326,6.3338,145265.0
2018-11-05 11:20:00,16.32,16.32,16.26,16.27,246979.0,6.3338,6.3338,6.3105,6.3144,246979.0
2018-11-05 11:25:00,16.27,16.28,16.22,16.26,213379.0,6.3144,6.3183,6.295,6.3105,213379.0
2018-11-05 11:30:00,16.26,16.28,16.25,16.27,116122.0,6.3105,6.3183,6.3066,6.3144,116122.0
2018-11-05 11:35:00,16.26,16.28,16.25,16.27,91615.0,6.3105,6.3183,6.3066,6.3144,91615.0
2018-11-05 11:40:00,16.28,16.3,16.24,16.26,191524.0,6.3183,6.326,6.3027,6.3105,191524.0
2018-11-05 11:45:00,16.26,16.27,16.23,16.23,233162.0,6.3105,6.3144,6.2989,6.2989,233162.0
2018-11-05 11:50:00,16.23,16.28,16.22,16.26,132809.0,6.2989,6.3183,6.295,6.3105,132809.0
2018-11-05 11:55:00,16.25,16.26,16.2,16.21,143000.0,6.3066,6.3105,6.2872,6.2911,143000.0
2018-11-05 12:00:00,16.21,16.24,16.2,16.22,83885.0,6.2911,6.3027,6.2872,6.295,83885.0
2018-11-05 12:05:00,16.21,16.22,16.18,16.2,145107.0,6.2911,6.295,6.2795,6.2872,145107.0
2018-11-05 12:10:00,16.19,16.19,16.15,16.17,122502.0,6.2833,6.2833,6.2678,6.2756,122502.0
2018-11-05 12:15:00,16.16,16.17,16.12,16.13,175991.0,6.2717,6.2756,6.2562,6.2601,175991.0
2018-11-05 12:20:00,16.13,16.18,16.12,16.18,86782.0,6.2601,6.2795,6.2562,6.2795,86782.0
2018-11-05 12:25:00,16.19,16.19,16.13,16.14,136304.0,6.2833,6.2833,6.2601,6.2639,136304.0
2018-11-05 12:30:00,16.13,16.16,16.12,16.12,59438.0,6.2601,6.2717,6.2562,6.2562,59438.0
2018-11-05 12:35:00,16.12,16.15,16.11,16.15,166766.0,6.2562,6.2678,6.2523,6.2678,166766.0
2018-11-05 12:40:00,16.15,16.18,16.14,16.16,95500.0,6.2678,6.2795,6.2639,6.2717,95500.0
2018-11-05 12:45:00,16.17,16.19,16.15,16.18,78352.0,6.2756,6.2833,6.2678,6.2795,78352.0
2018-11-05 12:50:00,16.18,16.2,16.16,16.18,106166.0,6.2795,6.2872,6.2717,6.2795,106166.0
2018-11-05 12:55:00,16.17,16.22,16.16,16.22,189183.0,6.2756,6.295,6.2717,6.295,189183.0
2018-11-05 13:00:00,16.22,16.26,16.22,16.25,150063.0,6.295,6.3105,6.295,6.3066,150063.0
2018-11-05 13:05:00,16.25,16.26,16.23,16.26,70089.0,6.3066,6.3105,6.2989,6.3105,70089.0
2018-11-05 13:10:00,16.26,16.29,16.25,16.28,230214.0,6.3105,6.3222,6.3066,6.3183,230214.0
2018-11-05 13:15:00,16.29,16.31,16.28,16.3,179759.0,6.3222,6.3299,6.3183,6.326,179759.0
2018-11-05 13:20:00,16.3,16.32,16.28,16.3,244276.0,6.326,6.3338,6.3183,6.326,244276.0
2018-11-05 13:25:00,16.3,16.32,16.28,16.28,148204.0,6.326,6.3338,6.3183,6.3183,148204.0
2018-11-05 13:30:00,16.29,16.31,16.28,16.31,154290.0,6.3222,6.3299,6.3183,6.3299,154290.0
2018-11-05 13:35:00,16.31,16.33,16.29,16.32,153976.0,6.3299,6.3377,6.3222,6.3338,153976.0
2018-11-05 13:40:00,16.32,16.32,16.28,16.32,131016.0,6.3338,6.3338,6.3183,6.3338,131016.0
2018-11-05 13:45:00,16.32,16.33,16.29,16.31,223466.0,6.3338,6.3377,6.3222,6.3299,223466.0
2018-11-05 13:50:00,16.31,16.31,16.25,16.27,122922.0,6.3299,6.3299,6.3066,6.3144,122922.0
2018-11-05 13:55:00,16.26,16.27,16.21,16.21,296449.0,6.3105,6.3144,6.2911,6.2911,296449.0
2018-11-05 14:00:00,16.22,16.24,16.21,16.22,262310.0,6.295,6.3027,6.2911,6.295,262310.0
2018-11-05 14:05:00,16.23,16.25,16.21,16.25,268265.0,6.2989,6.3066,6.2911,6.3066,268265.0
2018-11-05 14:10:00,16.25,16.26,16.21,16.23,354151.0,6.3066,6.3105,6.2911,6.2989,354151.0
2018-11-05 14:15:00,16.23,16.31,16.22,16.31,313258.0,6.2989,6.3299,6.295,6.3299,313258.0
2018-11-05 14:20:00,16.31,16.33,16.3,16.32,378301.0,6.3299,6.3377,6.326,6.3338,378301.0
2018-11-05 14:25:00,16.32,16.33,16.28,16.28,450545.0,6.3338,6.3377,6.3183,6.3183,450545.0
2018-11-05 14:30:00,16.29,16.29,16.26,16.28,264872.0,6.3222,6.3222,6.3105,6.3183,264872.0
2018-11-05 14:35:00,16.28,16.29,16.26,16.28,317909.0,6.3183,6.3222,6.3105,6.3183,317909.0
2018-11-05 14:40:00,16.28,16.31,16.27,16.31,204369.0,6.3183,6.3299,6.3144,6.3299,204369.0
2018-11-05 14:45:00,16.31,16.37,16.3,16.37,297391.0,6.3299,6.3532,6.326,6.3532,297391.0
2018-11-05 14:50:00,16.37,16.38,16.31,16.32,545604.0,6.3532,6.3571,6.3299,6.3338,545604.0
2018-11-05 14:55:00,16.32,16.32,16.26,16.29,375856.0,6.3338,6.3338,6.3105,6.3222,375856.0
2018-11-05 15:00:00,16.29,16.36,16.28,16.3,710313.0,6.3222,6.3493,6.3183,6.326,710313.0
2018-11-05 15:05:00,16.3,16.32,16.26,16.3,408912.0,6.326,6.3338,6.3105,6.326,408912.0
2018-11-05 15:10:00,16.29,16.34,16.27,16.32,418591.0,6.3222,6.3416,6.3144,6.3338,418591.0
2018-11-05 15:15:00,16.32,16.33,16.29,16.31,185713.0,6.3338,6.3377,6.3222,6.3299,185713.0
2018-11-05 15:20:00,16.3,16.32,16.28,16.29,238250.0,6.326,6.3338,6.3183,6.3222,238250.0
2018-11-05 15:25:00,16.3,16.33,16.28,16.31,276011.0,6.326,6.3377,6.3183,6.3299,276011.0
2018-11-05 15:30:00,16.32,16.32,16.29,16.3,163474.0,6.3338,6.3338,6.3222,6.326,163474.0
2018-11-05 15:35:00,16.31,16.37,16.3,16.36,157944.0,6.3299,6.3532,6.326,6.3493,157944.0
2018-11-05 15:40:00,16.36,16.37,16.34,16.36,248422.0,6.3493,6.3532,6.3416,6.3493,248422.0
2018-11-05 15:45:00,16.35,16.38,16.35,16.37,340716.0,6.3454,6.3571,6.3454,6.3532,340716.0
2018-11-05 15:50:00,16.37,16.42,16.35,16.4,628394.0,6.3532,6.3726,6.3454,6.3648,628394.0
2018-11-05 15:55:00,16.41,16.44,16.38,16.42,919864.0,6.3687,6.3804,6.3571,6.3726,919864.0
2018-11-06 09:30:00,16.03,16.15,16.02,16.14,847918.0,6.2212,6.2678,6.2174,6.2639,847918.0
2018-11-06 09:35:00,16.14,16.31,16.13,16.29,1065249.0,6.2639,6.3299,6.2601,6.3222,1065249.0
2018-11-06 09:40:00,16.29,16.39,16.26,16.34,729599.0,6.3222,6.361,6.3105,6.3416,729599.0
2018-11-06 09:45:00,16.33,16.52,16.33,16.49,930486.0,6.3377,6.4114,6.3377,6.3998,930486.0
2018-11-06 09:50:00,16.48,16.49,16.38,16.42,475817.0,6.3959,6.3998,6.3571,6.3726,475817.0
2018-11-06 09:55:00,16.42,16.45,16.32,16.32,402147.0,6.3726,6.3842,6.3338,6.3338,402147.0
2018-11-06 10:00:00,16.32,16.33,16.26,16.3,278606.0,6.3338,6.3377,6.3105,6.326,278606.0
2018-11-06 10:05:00,16.3,16.3,16.2,16.2,330968.0,6.326,6.326,6.2872,6.2872,330968.0
2018-11-06 10:10:00,16.21,16.26,16.19,16.24,178616.0,6.2911,6.3105,6.2833,6.3027,178616.0
2018-11-06 10:15:00,16.24,16.28,16.22,16.27,301324.0,6.3027,6.3183,6.295,6.3144,301324.0
2018-11-06 10:20:00,16.27,16.3,16.23,16.24,337378.0,6.3144,6.326,6.2989,6.3027,337378.0
2018-11-06 10:25:00,16.23,16.24,16.15,16.16,428236.0,6.2989,6.3027,6.2678,6.2717,428236.0
2018-11-06 10:30:00,16.16,16.17,16.08,16.09,400350.0,6.2717,6.2756,6.2407,6.2445,400350.0
2018-11-06 10:35:00,16.09,16.09,16.03,16.05,335398.0,6.2445,6.2445,6.2212,6.229,335398.0
2018-11-06 10:40:00,16.05,16.11,16.05,16.1,395124.0,6.229,6.2523,6.229,6.2484,395124.0
2018-11-06 10:45:00,16.11,16.16,16.09,16.09,170354.0,6.2523,6.2717,6.2445,6.2445,170354.0
2018-11-06 10:50:00,16.1,16.11,16.04,16.11,344022.0,6.2484,6.2523,6.2251,6.2523,344022.0
2018-11-06 10:55:00,16.11,16.14,16.08,16.14,150453.0,6.2523,6.2639,6.2407,6.2639,150453.0
2018-11-06 11:00:00,16.14,16.16,16.08,16.09,145119.0,6.2639,6.2717,6.2407,6.2445,145119.0
2018-11-06 11:05:00,16.09,16.11,16.06,16.09,115662.0,6.2445,6.2523,6.2329,6.2445,115662.0
2018-11-06 11:10:00,16.08,16.16,16.07,16.15,283626.0,6.2407,6.2717,6.2368,6.2678,283626.0
2018-11-06 11:15:00,16.15,16.16,16.11,16.11,281191.0,6.2678,6.2717,6.2523,6.2523,281191.0
2018-11-06 11:20:00,16.11,16.13,16.07,16.13,131416.0,6.2523,6.2601,6.2368,6.2601,131416.0
2018-11-06 11:25:00,16.13,16.14,16.1,16.1,174640.0,6.2601,6.2639,6.2484,6.2484,174640.0
2018-11-06 11:30:00,16.11,16.12,15.96,15.97,523668.0,6.2523,6.2562,6.1941,6.198,523668.0
2018-11-06 11:35:00,15.98,16.0,15.91,15.98,787376.0,6.2018,6.2096,6.1747,6.2018,787376.0
2018-11-06 11:40:00,15.98,16.03,15.96,15.96,314321.0,6.2018,6.2212,6.1941,6.1941,314321.0
2018-11-06 11:45:00,15.96,15.97,15.92,15.97,187214.0,6.1941,6.198,6.1786,6.198,187214.0
2018-11-06 11:50:00,15.97,16.06,15.96,16.04,352577.0,6.198,6.2329,6.1941,6.2251,352577.0
2018-11-06 11:55:00,16.04,16.06,15.98,15.99,69059.0,6.2251,6.2329,6.2018,6.2057,69059.0
2018-11-06 12:00:00,15.99,16.02,15.95,15.96,115907.0,6.2057,6.2174,6.1902,6.1941,115907.0
2018-11-06 12:05:00,15.97,16.01,15.96,15.98,75389.0,6.198,6.2135,6.1941,6.2018,75389.0
2018-11-06 12:10:00,15.98,16.0,15.95,15.99,256176.0,6.2018,6.2096,6.1902,6.2057,256176.0
2018-11-06 12:15:00,15.99,15.99,15.97,15.99,94673.0,6.2057,6.2057,6.198,6.2057,94673.0
2018-11-06 12:20:00,15.98,16.03,15.98,16.0,105830.0,6.2018,6.2212,6.2018,6.2096,105830.0
2018-11-06 12:25:00,16.0,16.01,15.96,16.0,474870.0,6.2096,6.2135,6.1941,6.2096,474870.0
2018-11-06 12:30:00,16.01,16.04,16.0,16.03,87139.0,6.2135,6.2251,6.2096,6.2212,87139.0
2018-11-06 12:35:00,16.03,16.08,16.03,16.06,109155.0,6.2212,6.2407,6.2212,6.2329,109155.0
2018-11-06 12:40:00,16.07,16.12,16.07,16.1,162522.0,6.2368,6.2562,6.2368,6.2484,162522.0
2018-11-06 12:45:00,16.09,16.1,16.04,16.05,139280.0,6.2445,6.2484,6.2251,6.229,139280.0
2018-11-06 12:50:00,16.04,16.05,15.99,16.04,239141.0,6.2251,6.229,6.2057,6.2251,239141.0
2018-11-06 12:55:00,16.04,16.07,16.03,16.04,261562.0,6.2251,6.2368,6.2212,6.2251,261562.0
2018-11-06 13:00:00,16.04,16.12,16.04,16.11,173726.0,6.2251,6.2562,6.2251,6.2523,173726.0
2018-11-06 13:05:00,16.11,16.12,16.07,16.08,131049.0,6.2523,6.2562,6.2368,6.2407,131049.0
2018-11-06 13:10:00,16.08,16.11,16.05,16.08,167008.0,6.2407,6.2523,6.229,6.2407,167008.0
2018-11-06 13:15:00,16.08,16.09,16.01,16.02,108400.0,6.2407,6.2445,6.2135,6.2174,108400.0
2018-11-06 13:20:00,16.01,16.03,15.99,16.02,67034.0,6.2135,6.2212,6.2057,6.2174,67034.0
2018-11-06 13:25:00,16.01,16.03,15.99,16.01,49542.0,6.2135,6.2212,6.2057,6.2135,49542.0
2018-11-06 13:30:00,16.0,16.0,15.98,15.99,56381.0,6.2096,6.2096,6.2018,6.2057,56381.0
2018-11-06 13:35:00,15.99,16.02,15.98,16.02,80908.0,6.2057,6.2174,6.2018,6.2174,80908.0
2018-11-06 13:40:00,16.02,16.03,16.01,16.02,50490.0,6.2174,6.2212,6.2135,6.2174,50490.0
2018-11-06 13:45:00,16.02,16.03,16.01,16.03,89138.0,6.2174,6.2212,6.2135,6.2212,89138.0
2018-11-06 13:50:00,16.03,16.05,16.02,16.04,152918.0,6.2212,6.229,6.2174,6.2251,152918.0
2018-11-06 13:55:00,16.04,16.04,15.96,15.97,106039.0,6.2251,6.2251,6.1941,6.198,106039.0
2018-11-06 14:00:00,15.97,15.98,15.95,15.95,63103.0,6.198,6.2018,6.1902,6.1902,63103.0
2018-11-06 14:05:00,15.95,15.99,15.95,15.97,215179.0,6.1902,6.2057,6.1902,6.198,215179.0
2018-11-06 14:10:00,15.97,16.04,15.97,16.03,152679.0,6.198,6.2251,6.198,6.2212,152679.0
2018-11-06 14:15:00,16.03,16.03,15.97,16.01,158671.0,6.2212,6.2212,6.198,6.2135,158671.0
2018-11-06 14:20:00,16.01,16.02,15.96,15.97,100951.0,6.2135,6.2174,6.1941,6.198,100951.0
2018-11-06 14:25:00,15.97,15.97,15.9,15.91,410344.0,6.198,6.198,6.1708,6.1747,410344.0
2018-11-06 14:30:00,15.91,15.91,15.78,15.8,603205.0,6.1747,6.1747,6.1242,6.132,603205.0
2018-11-06 14:35:00,15.8,15.83,15.75,15.76,470338.0,6.132,6.1436,6.1126,6.1165,470338.0
2018-11-06 14:40:00,15.77,15.83,15.76,15.78,432011.0,6.1203,6.1436,6.1165,6.1242,432011.0
2018-11-06 14:45:00,15.78,15.8,15.75,15.76,443273.0,6.1242,6.132,6.1126,6.1165,443273.0
2018-11-06 14:50:00,15.76,15.82,15.76,15.81,297185.0,6.1165,6.1397,6.1165,6.1359,297185.0
2018-11-06 14:55:00,15.82,15.89,15.81,15.88,335759.0,6.1397,6.1669,6.1359,6.163,335759.0
2018-11-06 15:00:00,15.88,15.89,15.85,15.87,310868.0,6.163,6.1669,6.1514,6.1592,310868.0
2018-11-06 15:05:00,15.87,15.88,15.82,15.86,424028.0,6.1592,6.163,6.1397,6.1553,424028.0
2018-11-06 15:10:00,15.85,15.86,15.83,15.84,110292.0,6.1514,6.1553,6.1436,6.1475,110292.0
2018-11-06 15:15:00,15.83,15.89,15.83,15.88,130699.0,6.1436,6.1669,6.1436,6.163,130699.0
2018-11-06 15:20:00,15.88,15.88,15.84,15.87,162368.0,6.163,6.163,6.1475,6.1592,162368.0
2018-11-06 15:25:00,15.87,15.88,15.81,15.86,288894.0,6.1592,6.163,6.1359,6.1553,288894.0
2018-11-06 15:30:00,15.86,15.86,15.82,15.85,216573.0,6.1553,6.1553,6.1397,6.1514,216573.0
2018-11-06 15:35:00,15.83,15.84,15.78,15.81,237127.0,6.1436,6.1475,6.1242,6.1359,237127.0
2018-11-06 15:40:00,15.81,15.83,15.78,15.83,173632.0,6.1359,6.1436,6.1242,6.1436,173632.0
2018-11-06 15:45:00,15.83,15.84,15.8,15.81,418635.0,6.1436,6.1475,6.132,6.1359,418635.0
2018-11-06 15:50:00,15.8,15.88,15.8,15.87,272925.0,6.132,6.163,6.132,6.1592,272925.0
2018-11-06 15:55:00,15.87,15.89,15.84,15.86,1113259.0,6.1592,6.1669,6.1475,6.1553,1113259.0
2018-11-07 09:30:00,15.88,15.91,15.77,15.84,694710.0,6.163,6.1747,6.1203,6.1475,694710.0
2018-11-07 09:35:00,15.84,15.85,15.6,15.61,1012682.0,6.1475,6.1514,6.0544,6.0582,1012682.0
2018-11-07 09:40:00,15.62,15.62,15.4,15.44,1202575.0,6.0621,6.0621,5.9767,5.9923,1202575.0
2018-11-07 09:45:00,15.44,15.51,15.41,15.44,566041.0,5.9923,6.0194,5.9806,5.9923,566041.0
2018-11-07 09:50:00,15.44,15.46,15.35,15.41,583993.0,5.9923,6.0,5.9573,5.9806,583993.0
2018-11-07 09:55:00,15.41,15.44,15.39,15.39,441969.0,5.9806,5.9923,5.9729,5.9729,441969.0
2018-11-07 10:00:00,15.39,15.4,15.26,15.31,1003852.0,5.9729,5.9767,5.9224,5.9418,1003852.0
2018-11-07 10:05:00,15.31,15.37,15.26,15.33,894486.0,5.9418,5.9651,5.9224,5.9496,894486.0
2018-11-07 10:10:00,15.33,15.38,15.3,15.33,375008.0,5.9496,5.969,5.9379,5.9496,375008.0
2018-11-07 10:15:00,15.32,15.4,15.3,15.36,344299.0,5.9457,5.9767,5.9379,5.9612,344299.0
2018-11-07 10:20:00,15.36,15.38,15.32,15.32,315592.0,5.9612,5.969,5.9457,5.9457,315592.0
2018-11-07 10:25:00,15.33,15.45,15.32,15.43,644110.0,5.9496,5.9961,5.9457,5.9884,644110.0
2018-11-07 10:30:00,15.42,15.44,15.33,15.44,617036.0,5.9845,5.9923,5.9496,5.9923,617036.0
2018-11-07 10:35:00,15.43,15.48,15.4,15.46,484490.0,5.9884,6.0078,5.9767,6.0,484490.0
2018-11-07 10:40:00,15.46,15.54,15.45,15.52,419332.0,6.0,6.0311,5.9961,6.0233,419332.0
2018-11-07 10:45:00,15.52,15.53,15.44,15.45,194685.0,6.0233,6.0272,5.9923,5.9961,194685.0
2018-11-07 10:50:00,15.45,15.49,15.43,15.45,889059.0,5.9961,6.0117,5.9884,5.9961,889059.0
2018-11-07 10:55:00,15.46,15.48,15.4,15.4,401679.0,6.0,6.0078,5.9767,5.9767,401679.0
2018-11-07 11:00:00,15.4,15.43,15.39,15.42,148349.0,5.9767,5.9884,5.9729,5.9845,148349.0
2018-11-07 11:05:00,15.41,15.47,15.41,15.46,303398.0,5.9806,6.0039,5.9806,6.0,303398.0
2018-11-07 11:10:00,15.46,15.48,15.43,15.45,144493.0,6.0,6.0078,5.9884,5.9961,144493.0
2018-11-07 11:15:00,15.45,15.47,15.43,15.44,70985.0,5.9961,6.0039,5.9884,5.9923,70985.0
2018-11-07 11:20:00,15.44,15.5,15.42,15.5,110707.0,5.9923,6.0156,5.9845,6.0156,110707.0
2018-11-07 11:25:00,15.5,15.59,15.49,15.59,231112.0,6.0156,6.0505,6.0117,6.0505,231112.0
2018-11-07 11:30:00,15.59,15.61,15.54,15.6,347562.0,6.0505,6.0582,6.0311,6.0544,347562.0
2018-11-07 11:35:00,15.6,15.67,15.57,15.61,347640.0,6.0544,6.0815,6.0427,6.0582,347640.0
2018-11-07 11:40:00,15.6,15.61,15.57,15.57,139698.0,6.0544,6.0582,6.0427,6.0427,139698.0
2018-11-07 11:45:00,15.57,15.61,15.54,15.56,91077.0,6.0427,6.0582,6.0311,6.0388,91077.0
2018-11-07 11:50:00,15.55,15.56,15.5,15.56,331050.0,6.035,6.0388,6.0156,6.0388,331050.0
2018-11-07 11:55:00,15.57,15.62,15.55,15.61,194323.0,6.0427,6.0621,6.035,6.0582,194323.0
2018-11-07 12:00:00,15.61,15.67,15.59,15.67,194780.0,6.0582,6.0815,6.0505,6.0815,194780.0
2018-11-07 12:05:00,15.67,15.69,15.63,15.65,189891.0,6.0815,6.0893,6.066,6.0738,189891.0
2018-11-07 12:10:00,15.65,15.66,15.61,15.61,189896.0,6.0738,6.0776,6.0582,6.0582,189896.0
2018-11-07 12:15:00,15.61,15.63,15.54,15.55,188013.0,6.0582,6.066,6.0311,6.035,188013.0
2018-11-07 12:20:00,15.55,15.61,15.55,15.6,208396.0,6.035,6.0582,6.035,6.0544,208396.0
2018-11-07 12:25:00,15.6,15.61,15.56,15.58,62408.0,6.0544,6.0582,6.0388,6.0466,62408.0
2018-11-07 12:30:00,15.58,15.63,15.57,15.62,73287.0,6.0466,6.066,6.0427,6.0621,73287.0
2018-11-07 12:35:00,15.63,15.63,15.58,15.59,124879.0,6.066,6.066,6.0466,6.0505,124879.0
2018-11-07 12:40:00,15.59,15.61,15.56,15.56,98935.0,6.0505,6.0582,6.0388,6.0388,98935.0
2018-11-07 12:45:00,15.57,15.57,15.52,15.52,144175.0,6.0427,6.0427,6.0233,6.0233,144175.0
2018-11-07 12:50:00,15.52,15.58,15.52,15.56,119851.0,6.0233,6.0466,6.0233,6.0388,119851.0
2018-11-07 12:55:00,15.56,15.6,15.56,15.58,68982.0,6.0388,6.0544,6.0388,6.0466,68982.0
2018-11-07 13:00:00,15.58,15.63,15.56,15.57,86947.0,6.0466,6.066,6.0388,6.0427,86947.0
2018-11-07 13:05:00,15.58,15.58,15.53,15.53,286043.0,6.0466,6.0466,6.0272,6.0272,286043.0
2018-11-07 13:10:00,15.53,15.62,15.52,15.62,112373.0,6.0272,6.0621,6.0233,6.0621,112373.0
2018-11-07 13:15:00,15.62,15.63,15.59,15.6,114045.0,6.0621,6.066,6.0505,6.0544,114045.0
2018-11-07 13:20:00,15.61,15.61,15.54,15.55,54801.0,6.0582,6.0582,6.0311,6.035,54801.0
2018-11-07 13:25:00,15.55,15.6,15.54,15.58,169492.0,6.035,6.0544,6.0311,6.0466,169492.0
2018-11-07 13:30:00,15.58,15.6,15.56,15.58,111647.0,6.0466,6.0544,6.0388,6.0466,111647.0
2018-11-07 13:35:00,15.58,15.61,15.58,15.6,96842.0,6.0466,6.0582,6.0466,6.0544,96842.0
2018-11-07 13:40:00,15.61,15.61,15.58,15.6,118836.0,6.0582,6.0582,6.0466,6.0544,118836.0
2018-11-07 13:45:00,15.6,15.63,15.59,15.61,131178.0,6.0544,6.066,6.0505,6.0582,131178.0
2018-11-07 13:50:00,15.61,15.63,15.59,15.63,192831.0,6.0582,6.066,6.0505,6.066,192831.0
2018-11-07 13:55:00,15.63,15.63,15.59,15.62,171741.0,6.066,6.066,6.0505,6.0621,171741.0
2018-11-07 14:00:00,15.62,15.62,15.59,15.61,77601.0,6.0621,6.0621,6.0505,6.0582,77601.0
2018-11-07 14:05:00,15.61,15.66,15.6,15.64,195086.0,6.0582,6.0776,6.0544,6.0699,195086.0
2018-11-07 14:10:00,15.64,15.67,15.6,15.61,282988.0,6.0699,6.0815,6.0544,6.0582,282988.0
2018-11-07 14:15:00,15.62,15.64,15.57,15.58,117025.0,6.0621,6.0699,6.0427,6.0466,117025.0
2018-11-07 14:20:00,15.57,15.58,15.5,15.51,253660.0,6.0427,6.0466,6.0156,6.0194,253660.0
2018-11-07 14:25:00,15.51,15.52,15.48,15.51,303214.0,6.0194,6.0233,6.0078,6.0194,303214.0
2018-11-07 14:30:00,15.51,15.53,15.46,15.46,377923.0,6.0194,6.0272,6.0,6.0,377923.0
2018-11-07 14:35:00,15.47,15.5,15.46,15.5,292518.0,6.0039,6.0156,6.0,6.0156,292518.0
2018-11-07 14:40:00,15.49,15.58,15.49,15.57,223096.0,6.0117,6.0466,6.0117,6.0427,223096.0
2018-11-07 14:45:00,15.57,15.59,15.54,15.58,391496.0,6.0427,6.0505,6.0311,6.0466,391496.0
2018-11-07 14:50:00,15.58,15.61,15.57,15.59,101137.0,6.0466,6.0582,6.0427,6.0505,101137.0
2018-11-07 14:55:00,15.6,15.65,15.59,15.59,337175.0,6.0544,6.0738,6.0505,6.0505,337175.0
2018-11-07 15:00:00,15.58,15.63,15.56,15.58,231934.0,6.0466,6.066,6.0388,6.0466,231934.0
2018-11-07 15:05:00,15.58,15.59,15.57,15.57,104251.0,6.0466,6.0505,6.0427,6.0427,104251.0
2018-11-07 15:10:00,15.57,15.6,15.55,15.6,209844.0,6.0427,6.0544,6.035,6.0544,209844.0
2018-11-07 15:15:00,15.6,15.6,15.58,15.6,127865.0,6.0544,6.0544,6.0466,6.0544,127865.0
2018-11-07 15:20:00,15.6,15.61,15.59,15.61,162173.0,6.0544,6.0582,6.0505,6.0582,162173.0
2018-11-07 15:25:00,15.61,15.62,15.59,15.59,137040.0,6.0582,6.0621,6.0505,6.0505,137040.0
2018-11-07 15:30:00,15.6,15.6,15.56,15.57,159316.0,6.0544,6.0544,6.0388,6.0427,159316.0
2018-11-07 15:35:00,15.57,15.57,15.53,15.57,257980.0,6.0427,6.0427,6.0272,6.0427,257980.0
2018-11-07 15:40:00,15.57,15.59,15.56,15.57,197233.0,6.0427,6.0505,6.0388,6.0427,197233.0
2018-11-07 15:45:00,15.58,15.59,15.57,15.57,271398.0,6.0466,6.0505,6.0427,6.0427,271398.0
2018-11-07 15:50:00,15.58,15.58,15.53,15.54,536152.0,6.0466,6.0466,6.0272,6.0311,536152.0
2018-11-07 15:55:00,15.55,15.56,15.53,15.54,948346.0,6.035,6.0388,6.0272,6.0311,948346.0
2018-11-08 09:30:00,15.48,15.5,15.34,15.36,415916.0,6.0078,6.0156,5.9535,5.9612,415916.0
2018-11-08 09:35:00,15.37,15.4,15.31,15.38,1258953.0,5.9651,5.9767,5.9418,5.969,1258953.0
2018-11-08 09:40:00,15.37,15.5,15.37,15.46,1038654.0,5.9651,6.0156,5.9651,6.0,1038654.0
2018-11-08 09:45:00,15.46,15.5,15.4,15.48,388005.0,6.0,6.0156,5.9767,6.0078,388005.0
2018-11-08 09:50:00,15.48,15.5,15.41,15.45,321976.0,6.0078,6.0156,5.9806,5.9961,321976.0
2018-11-08 09:55:00,15.45,15.47,15.39,15.4,230214.0,5.9961,6.0039,5.9729,5.9767,230214.0
2018-11-08 10:00:00,15.4,15.42,15.39,15.41,270235.0,5.9767,5.9845,5.9729,5.9806,270235.0
2018-11-08 10:05:00,15.42,15.43,15.34,15.34,278540.0,5.9845,5.9884,5.9535,5.9535,278540.0
2018-11-08 10:10:00,15.35,15.35,15.31,15.32,313420.0,5.9573,5.9573,5.9418,5.9457,313420.0
2018-11-08 10:15:00,15.32,15.34,15.29,15.31,213629.0,5.9457,5.9535,5.9341,5.9418,213629.0
2018-11-08 10:20:00,15.31,15.33,15.25,15.25,277047.0,5.9418,5.9496,5.9185,5.9185,277047.0
2018-11-08 10:25:00,15.26,15.31,15.23,15.29,372864.0,5.9224,5.9418,5.9108,5.9341,372864.0
2018-11-08 10:30:00,15.29,15.29,15.21,15.23,439434.0,5.9341,5.9341,5.903,5.9108,439434.0
2018-11-08 10:35:00,15.23,15.28,15.21,15.27,240133.0,5.9108,5.9302,5.903,5.9263,240133.0
2018-11-08 10:40:00,15.27,15.27,15.23,15.24,243133.0,5.9263,5.9263,5.9108,5.9146,243133.0
2018-11-08 10:45:00,15.23,15.26,15.22,15.23,132965.0,5.9108,5.9224,5.9069,5.9108,132965.0
2018-11-08 10:50:00,15.23,15.29,15.23,15.27,92723.0,5.9108,5.9341,5.9108,5.9263,92723.0
2018-11-08 10:55:00,15.27,15.32,15.27,15.31,108366.0,5.9263,5.9457,5.9263,5.9418,108366.0
2018-11-08 11:00:00,15.31,15.36,15.31,15.33,153028.0,5.9418,5.9612,5.9418,5.9496,153028.0
2018-11-08 11:05:00,15.32,15.38,15.31,15.37,235214.0,5.9457,5.969,5.9418,5.9651,235214.0
2018-11-08 11:10:00,15.37,15.41,15.36,15.39,110819.0,5.9651,5.9806,5.9612,5.9729,110819.0
2018-11-08 11:15:00,15.4,15.42,15.37,15.4,163041.0,5.9767,5.9845,5.9651,5.9767,163041.0
2018-11-08 11:20:00,15.4,15.4,15.34,15.36,105388.0,5.9767,5.9767,5.9535,5.9612,105388.0
2018-11-08 11:25:00,15.36,15.38,15.32,15.33,99007.0,5.9612,5.969,5.9457,5.9496,99007.0
2018-11-08 11:30:00,15.32,15.41,15.32,15.4,301403.0,5.9457,5.9806,5.9457,5.9767,301403.0
2018-11-08 11:35:00,15.4,15.4,15.36,15.37,312053.0,5.9767,5.9767,5.9612,5.9651,312053.0
2018-11-08 11:40:00,15.37,15.38,15.32,15.33,187365.0,5.9651,5.969,5.9457,5.9496,187365.0
2018-11-08 11:45:00,15.33,15.34,15.3,15.34,154149.0,5.9496,5.9535,5.9379,5.9535,154149.0
2018-11-08 11:50:00,15.33,15.33,15.25,15.25,124364.0,5.9496,5.9496,5.9185,5.9185,124364.0
2018-11-08 11:55:00,15.25,15.27,15.23,15.26,352270.0,5.9185,5.9263,5.9108,5.9224,352270.0
2018-11-08 12:00:00,15.26,15.32,15.26,15.31,132869.0,5.9224,5.9457,5.9224,5.9418,132869.0
2018-11-08 12:05:00,15.31,15.31,15.26,15.29,53654.0,5.9418,5.9418,5.9224,5.9341,53654.0
2018-11-08 12:10:00,15.29,15.32,15.28,15.28,76233.0,5.9341,5.9457,5.9302,5.9302,76233.0
2018-11-08 12:15:00,15.29,15.3,15.26,15.29,69200.0,5.9341,5.9379,5.9224,5.9341,69200.0
2018-11-08 12:20:00,15.29,15.3,15.24,15.26,110008.0,5.9341,5.9379,5.9146,5.9224,110008.0
2018-11-08 12:25:00,15.25,15.26,15.21,15.21,84947.0,5.9185,5.9224,5.903,5.903,84947.0
2018-11-08 12:30:00,15.21,15.23,15.19,15.22,245705.0,5.903,5.9108,5.8952,5.9069,245705.0
2018-11-08 12:35:00,15.21,15.23,15.2,15.21,84839.0,5.903,5.9108,5.8991,5.903,84839.0
2018-11-08 12:40:00,15.21,15.26,15.2,15.23,125166.0,5.903,5.9224,5.8991,5.9108,125166.0
2018-11-08 12:45:00,15.24,15.25,15.15,15.15,181364.0,5.9146,5.9185,5.8797,5.8797,181364.0
2018-11-08 12:50:00,15.15,15.17,15.13,15.14,452015.0,5.8797,5.8875,5.872,5.8758,452015.0
2018-11-08 12:55:00,15.15,15.15,15.07,15.08,633504.0,5.8797,5.8797,5.8487,5.8526,633504.0
2018-11-08 13:00:00,15.07,15.09,15.03,15.09,695825.0,5.8487,5.8564,5.8331,5.8564,695825.0
2018-11-08 13:05:00,15.09,15.11,15.06,15.07,564431.0,5.8564,5.8642,5.8448,5.8487,564431.0
2018-11-08 13:10:00,15.06,15.08,15.02,15.03,334316.0,5.8448,5.8526,5.8293,5.8331,334316.0
2018-11-08 13:15:00,15.03,15.04,15.01,15.04,229808.0,5.8331,5.837,5.8254,5.837,229808.0
2018-11-08 13:20:00,15.03,15.11,15.03,15.1,256871.0,5.8331,5.8642,5.8331,5.8603,256871.0
2018-11-08 13:25:00,15.1,15.15,15.09,15.13,353462.0,5.8603,5.8797,5.8564,5.872,353462.0
2018-11-08 13:30:00,15.13,15.15,15.11,15.11,263103.0,5.872,5.8797,5.8642,5.8642,263103.0
2018-11-08 13:35:00,15.11,15.12,15.09,15.1,123939.0,5.8642,5.8681,5.8564,5.8603,123939.0
2018-11-08 13:40:00,15.1,15.1,15.05,15.06,138492.0,5.8603,5.8603,5.8409,5.8448,138492.0
2018-11-08 13:45:00,15.07,15.11,15.06,15.11,293979.0,5.8487,5.8642,5.8448,5.8642,293979.0
2018-11-08 13:50:00,15.1,15.2,15.1,15.2,117555.0,5.8603,5.8991,5.8603,5.8991,117555.0
2018-11-08 13:55:00,15.19,15.21,15.16,15.2,199187.0,5.8952,5.903,5.8836,5.8991,199187.0
2018-11-08 14:00:00,15.2,15.27,15.15,15.17,350455.0,5.8991,5.9263,5.8797,5.8875,350455.0
2018-11-08 14:05:00,15.18,15.22,15.14,15.21,100442.0,5.8914,5.9069,5.8758,5.903,100442.0
2018-11-08 14:10:00,15.21,15.21,15.17,15.19,190995.0,5.903,5.903,5.8875,5.8952,190995.0
2018-11-08 14:15:00,15.19,15.2,15.15,15.16,188403.0,5.8952,5.8991,5.8797,5.8836,188403.0
2018-11-08 14:20:00,15.16,15.17,15.11,15.12,296809.0,5.8836,5.8875,5.8642,5.8681,296809.0
2018-11-08 14:25:00,15.12,15.13,15.09,15.1,295894.0,5.8681,5.872,5.8564,5.8603,295894.0
2018-11-08 14:30:00,15.1,15.12,15.08,15.09,301707.0,5.8603,5.8681,5.8526,5.8564,301707.0
2018-11-08 14:35:00,15.09,15.12,15.05,15.06,210028.0,5.8564,5.8681,5.8409,5.8448,210028.0
2018-11-08 14:40:00,15.06,15.07,15.01,15.02,430870.0,5.8448,5.8487,5.8254,5.8293,430870.0
2018-11-08 14:45:00,15.01,15.02,14.99,15.0,917665.0,5.8254,5.8293,5.8176,5.8215,917665.0
2018-11-08 14:50:00,15.01,15.02,14.99,15.01,248652.0,5.8254,5.8293,5.8176,5.8254,248652.0
2018-11-08 14:55:00,15.01,15.02,14.95,14.99,562057.0,5.8254,5.8293,5.8021,5.8176,562057.0
2018-11-08 15:00:00,14.99,15.01,14.98,14.98,353505.0,5.8176,5.8254,5.8137,5.8137,353505.0
2018-11-08 15:05:00,14.98,15.03,14.98,15.02,409012.0,5.8137,5.8331,5.8137,5.8293,409012.0
2018-11-08 15:10:00,15.02,15.05,15.0,15.04,249299.0,5.8293,5.8409,5.8215,5.837,249299.0
2018-11-08 15:15:00,15.04,15.06,15.02,15.03,95967.0,5.837,5.8448,5.8293,5.8331,95967.0
2018-11-08 15:20:00,15.04,15.04,15.01,15.02,108495.0,5.837,5.837,5.8254,5.8293,108495.0
2018-11-08 15:25:00,15.02,15.02,14.97,14.97,281933.0,5.8293,5.8293,5.8099,5.8099,281933.0
2018-11-08 15:30:00,14.98,15.0,14.95,14.96,277609.0,5.8137,5.8215,5.8021,5.806,277609.0
2018-11-08 15:35:00,14.96,14.97,14.92,14.92,522340.0,5.806,5.8099,5.7905,5.7905,522340.0
2018-11-08 15:40:00,14.93,14.93,14.89,14.9,505829.0,5.7943,5.7943,5.7788,5.7827,505829.0
2018-11-08 15:45:00,14.9,14.96,14.89,14.95,533606.0,5.7827,5.806,5.7788,5.8021,533606.0
2018-11-08 15:50:00,14.96,14.96,14.92,14.92,896788.0,5.806,5.806,5.7905,5.7905,896788.0
2018-11-08 15:55:00,14.92,14.95,14.91,14.93,1571308.0,5.7905,5.8021,5.7866,5.7943,1571308.0
2018-11-09 09:30:00,14.95,14.95,14.79,14.81,1032352.0,5.8021,5.8021,5.74,5.7478,1032352.0
2018-11-09 09:35:00,14.81,14.84,14.77,14.81,634030.0,5.7478,5.7594,5.7322,5.7478,634030.0
2018-11-09 09:40:00,14.82,14.85,14.75,14.75,359571.0,5.7516,5.7633,5.7245,5.7245,359571.0
2018-11-09 09:45:00,14.76,14.87,14.74,14.85,548931.0,5.7284,5.7711,5.7206,5.7633,548931.0
2018-11-09 09:50:00,14.85,14.93,14.83,14.86,400570.0,5.7633,5.7943,5.7555,5.7672,400570.0
2018-11-09 09:55:00,14.86,14.87,14.79,14.82,348037.0,5.7672,5.7711,5.74,5.7516,348037.0
2018-11-09 10:00:00,14.81,14.86,14.8,14.84,433773.0,5.7478,5.7672,5.7439,5.7594,433773.0
2018-11-09 10:05:00,14.84,14.91,14.8,14.8,338809.0,5.7594,5.7866,5.7439,5.7439,338809.0
2018-11-09 10:10:00,14.79,14.81,14.73,14.77,322704.0,5.74,5.7478,5.7167,5.7322,322704.0
2018-11-09 10:15:00,14.78,14.78,14.7,14.72,521060.0,5.7361,5.7361,5.7051,5.7128,521060.0
2018-11-09 10:20:00,14.72,14.75,14.68,14.69,425893.0,5.7128,5.7245,5.6973,5.7012,425893.0
2018-11-09 10:25:00,14.69,14.75,14.68,14.75,463137.0,5.7012,5.7245,5.6973,5.7245,463137.0
2018-11-09 10:30:00,14.75,14.83,14.74,14.79,253326.0,5.7245,5.7555,5.7206,5.74,253326.0
2018-11-09 10:35:00,14.79,14.85,14.79,14.84,132479.0,5.74,5.7633,5.74,5.7594,132479.0
2018-11-09 10:40:00,14.85,14.88,14.82,14.86,334657.0,5.7633,5.7749,5.7516,5.7672,334657.0
2018-11-09 10:45:00,14.86,14.87,14.81,14.82,273011.0,5.7672,5.7711,5.7478,5.7516,273011.0
2018-11-09 10:50:00,14.81,14.84,14.77,14.78,347823.0,5.7478,5.7594,5.7322,5.7361,347823.0
2018-11-09 10:55:00,14.79,14.83,14.76,14.83,231094.0,5.74,5.7555,5.7284,5.7555,231094.0
2018-11-09 11:00:00,14.84,14.88,14.78,14.79,327503.0,5.7594,5.7749,5.7361,5.74,327503.0
2018-11-09 11:05:00,14.79,14.8,14.72,14.72,311760.0,5.74,5.7439,5.7128,5.7128,311760.0
2018-11-09 11:10:00,14.72,14.73,14.69,14.73,582521.0,5.7128,5.7167,5.7012,5.7167,582521.0
2018-11-09 11:15:00,14.72,14.78,14.72,14.76,518057.0,5.7128,5.7361,5.7128,5.7284,518057.0
2018-11-09 11:20:00,14.76,14.8,14.73,14.79,308524.0,5.7284,5.7439,5.7167,5.74,308524.0
2018-11-09 11:25:00,14.79,14.79,14.74,14.76,391257.0,5.74,5.74,5.7206,5.7284,391257.0
2018-11-09 11:30:00,14.75,14.8,14.75,14.79,254311.0,5.7245,5.7439,5.7245,5.74,254311.0
2018-11-09 11:35:00,14.79,14.81,14.76,14.79,181363.0,5.74,5.7478,5.7284,5.74,181363.0
2018-11-09 11:40:00,14.79,14.8,14.73,14.74,180528.0,5.74,5.7439,5.7167,5.7206,180528.0
2018-11-09 11:45:00,14.74,14.75,14.7,14.71,437499.0,5.7206,5.7245,5.7051,5.709,437499.0
2018-11-09 11:50:00,14.7,14.71,14.66,14.68,466042.0,5.7051,5.709,5.6895,5.6973,466042.0
2018-11-09 11:55:00,14.68,14.69,14.59,14.61,801289.0,5.6973,5.7012,5.6624,5.6701,801289.0
2018-11-09 12:00:00,14.61,14.63,14.52,14.56,897093.0,5.6701,5.6779,5.6352,5.6507,897093.0
2018-11-09 12:05:00,14.56,14.57,14.53,14.55,819249.0,5.6507,5.6546,5.6391,5.6469,819249.0
2018-11-09 12:10:00,14.55,14.64,14.54,14.62,281848.0,5.6469,5.6818,5.643,5.674,281848.0
2018-11-09 12:15:00,14.63,14.69,14.6,14.67,414009.0,5.6779,5.7012,5.6663,5.6934,414009.0
2018-11-09 12:20:00,14.67,14.69,14.63,14.69,360293.0,5.6934,5.7012,5.6779,5.7012,360293.0
2018-11-09 12:25:00,14.68,14.69,14.65,14.68,278312.0,5.6973,5.7012,5.6857,5.6973,278312.0
2018-11-09 12:30:00,14.68,14.73,14.67,14.72,248750.0,5.6973,5.7167,5.6934,5.7128,248750.0
2018-11-09 12:35:00,14.72,14.76,14.7,14.76,187585.0,5.7128,5.7284,5.7051,5.7284,187585.0
2018-11-09 12:40:00,14.76,14.79,14.75,14.79,153046.0,5.7284,5.74,5.7245,5.74,153046.0
2018-11-09 12:45:00,14.78,14.79,14.73,14.76,273978.0,5.7361,5.74,5.7167,5.7284,273978.0
2018-11-09 12:50:00,14.75,14.77,14.74,14.76,101161.0,5.7245,5.7322,5.7206,5.7284,101161.0
2018-11-09 12:55:00,14.77,14.77,14.75,14.77,253936.0,5.7322,5.7322,5.7245,5.7322,253936.0
2018-11-09 13:00:00,14.77,14.77,14.71,14.73,247819.0,5.7322,5.7322,5.709,5.7167,247819.0
2018-11-09 13:05:00,14.72,14.83,14.72,14.82,211564.0,5.7128,5.7555,5.7128,5.7516,211564.0
2018-11-09 13:10:00,14.82,14.82,14.75,14.75,137558.0,5.7516,5.7516,5.7245,5.7245,137558.0
2018-11-09 13:15:00,14.76,14.76,14.7,14.7,328198.0,5.7284,5.7284,5.7051,5.7051,328198.0
2018-11-09 13:20:00,14.7,14.71,14.67,14.69,447524.0,5.7051,5.709,5.6934,5.7012,447524.0
2018-11-09 13:25:00,14.69,14.71,14.68,14.69,190384.0,5.7012,5.709,5.6973,5.7012,190384.0
2018-11-09 13:30:00,14.69,14.72,14.68,14.71,198748.0,5.7012,5.7128,5.6973,5.709,198748.0
2018-11-09 13:35:00,14.72,14.76,14.7,14.73,120121.0,5.7128,5.7284,5.7051,5.7167,120121.0
2018-11-09 13:40:00,14.73,14.8,14.72,14.77,97217.0,5.7167,5.7439,5.7128,5.7322,97217.0
2018-11-09 13:45:00,14.78,14.79,14.71,14.72,264732.0,5.7361,5.74,5.709,5.7128,264732.0
2018-11-09 13:50:00,14.72,14.76,14.72,14.76,97948.0,5.7128,5.7284,5.7128,5.7284,97948.0
2018-11-09 13:55:00,14.76,14.79,14.75,14.79,137410.0,5.7284,5.74,5.7245,5.74,137410.0
2018-11-09 14:00:00,14.79,14.83,14.77,14.8,179960.0,5.74,5.7555,5.7322,5.7439,179960.0
2018-11-09 14:05:00,14.8,14.81,14.76,14.76,162776.0,5.7439,5.7478,5.7284,5.7284,162776.0
2018-11-09 14:10:00,14.76,14.76,14.72,14.75,102081.0,5.7284,5.7284,5.7128,5.7245,102081.0
2018-11-09 14:15:00,14.75,14.77,14.73,14.73,170908.0,5.7245,5.7322,5.7167,5.7167,170908.0
2018-11-09 14:20:00,14.74,14.76,14.72,14.75,225532.0,5.7206,5.7284,5.7128,5.7245,225532.0
2018-11-09 14:25:00,14.75,14.76,14.73,14.74,125152.0,5.7245,5.7284,5.7167,5.7206,125152.0
2018-11-09 14:30:00,14.73,14.78,14.72,14.78,220773.0,5.7167,5.7361,5.7128,5.7361,220773.0
2018-11-09 14:35:00,14.77,14.87,14.76,14.86,328744.0,5.7322,5.7711,5.7284,5.7672,328744.0
2018-11-09 14:40:00,14.86,14.91,14.84,14.9,608016.0,5.7672,5.7866,5.7594,5.7827,608016.0
2018-11-09 14:45:00,14.9,14.94,14.89,14.94,285838.0,5.7827,5.7982,5.7788,5.7982,285838.0
2018-11-09 14:50:00,14.94,14.99,14.94,14.98,274536.0,5.7982,5.8176,5.7982,5.8137,274536.0
2018-11-09 14:55:00,14.98,15.04,14.97,14.99,648640.0,5.8137,5.837,5.8099,5.8176,648640.0
2018-11-09 15:00:00,14.98,15.02,14.97,15.01,308847.0,5.8137,5.8293,5.8099,5.8254,308847.0
2018-11-09 15:05:00,15.01,15.03,14.98,15.01,223660.0,5.8254,5.8331,5.8137,5.8254,223660.0
2018-11-09 15:10:00,15.01,15.01,14.99,14.99,149282.0,5.8254,5.8254,5.8176,5.8176,149282.0
2018-11-09 15:15:00,15.0,15.01,14.98,15.0,144992.0,5.8215,5.8254,5.8137,5.8215,144992.0
2018-11-09 15:20:00,15.0,15.02,14.98,15.02,193105.0,5.8215,5.8293,5.8137,5.8293,193105.0
2018-11-09 15:25:00,15.01,15.02,15.0,15.01,193313.0,5.8254,5.8293,5.8215,5.8254,193313.0
2018-11-09 15:30:00,15.01,15.04,15.0,15.02,378945.0,5.8254,5.837,5.8215,5.8293,378945.0
2018-11-09 15:35:00,15.02,15.03,15.0,15.0,247360.0,5.8293,5.8331,5.8215,5.8215,247360.0
2018-11-09 15:40:00,15.01,15.03,15.0,15.02,252146.0,5.8254,5.8331,5.8215,5.8293,252146.0
2018-11-09 15:45:00,15.02,15.02,14.99,15.01,410266.0,5.8293,5.8293,5.8176,5.8254,410266.0
2018-11-09 15:50:00,15.01,15.01,14.98,14.99,320925.0,5.8254,5.8254,5.8137,5.8176,320925.0
2018-11-09 15:55:00,14.99,15.0,14.93,14.94,1133105.0,5.8176,5.8215,5.7943,5.7982,1133105.0
2018-11-12 09:30:00,15.19,15.21,15.0,15.03,657955.0,5.8952,5.903,5.8215,5.8331,657955.0
2018-11-12 09:35:00,15.03,15.07,14.97,14.99,403117.0,5.8331,5.8487,5.8099,5.8176,403117.0
2018-11-12 09:40:00,14.99,15.02,14.95,14.96,311230.0,5.8176,5.8293,5.8021,5.806,311230.0
2018-11-12 09:45:00,14.97,15.04,14.96,15.01,366768.0,5.8099,5.837,5.806,5.8254,366768.0
2018-11-12 09:50:00,15.01,15.01,14.96,15.01,412348.0,5.8254,5.8254,5.806,5.8254,412348.0
2018-11-12 09:55:00,15.0,15.07,15.0,15.02,416332.0,5.8215,5.8487,5.8215,5.8293,416332.0
2018-11-12 10:00:00,15.02,15.02,14.95,14.96,382211.0,5.8293,5.8293,5.8021,5.806,382211.0
2018-11-12 10:05:00,14.96,14.97,14.93,14.97,376651.0,5.806,5.8099,5.7943,5.8099,376651.0
2018-11-12 10:10:00,14.98,15.0,14.96,14.99,227609.0,5.8137,5.8215,5.806,5.8176,227609.0
2018-11-12 10:15:00,14.98,15.0,14.94,14.97,339546.0,5.8137,5.8215,5.7982,5.8099,339546.0
2018-11-12 10:20:00,14.97,15.04,14.92,15.03,402710.0,5.8099,5.837,5.7905,5.8331,402710.0
2018-11-12 10:25:00,15.03,15.08,15.01,15.04,416991.0,5.8331,5.8526,5.8254,5.837,416991.0
2018-11-12 10:30:00,15.04,15.1,15.02,15.1,350107.0,5.837,5.8603,5.8293,5.8603,350107.0
2018-11-12 10:35:00,15.1,15.11,15.06,15.08,232350.0,5.8603,5.8642,5.8448,5.8526,232350.0
2018-11-12 10:40:00,15.07,15.08,15.01,15.02,246271.0,5.8487,5.8526,5.8254,5.8293,246271.0
2018-11-12 10:45:00,15.01,15.03,14.98,15.01,155047.0,5.8254,5.8331,5.8137,5.8254,155047.0
2018-11-12 10:50:00,15.0,15.01,14.94,14.96,199549.0,5.8215,5.8254,5.7982,5.806,199549.0
2018-11-12 10:55:00,14.96,14.96,14.88,14.91,324527.0,5.806,5.806,5.7749,5.7866,324527.0
2018-11-12 11:00:00,14.91,14.93,14.89,14.9,185600.0,5.7866,5.7943,5.7788,5.7827,185600.0
2018-11-12 11:05:00,14.91,14.94,14.88,14.89,173557.0,5.7866,5.7982,5.7749,5.7788,173557.0
2018-11-12 11:10:00,14.88,14.89,14.84,14.85,167635.0,5.7749,5.7788,5.7594,5.7633,167635.0
2018-11-12 11:15:00,14.85,14.85,14.81,14.83,267267.0,5.7633,5.7633,5.7478,5.7555,267267.0
2018-11-12 11:20:00,14.82,14.88,14.81,14.86,280062.0,5.7516,5.7749,5.7478,5.7672,280062.0
2018-11-12 11:25:00,14.86,14.88,14.85,14.86,155043.0,5.7672,5.7749,5.7633,5.7672,155043.0
2018-11-12 11:30:00,14.86,14.93,14.86,14.93,248958.0,5.7672,5.7943,5.7672,5.7943,248958.0
2018-11-12 11:35:00,14.93,14.95,14.92,14.94,257183.0,5.7943,5.8021,5.7905,5.7982,257183.0
2018-11-12 11:40:00,14.94,14.98,14.91,14.91,219326.0,5.7982,5.8137,5.7866,5.7866,219326.0
2018-11-12 11:45:00,14.91,14.94,14.9,14.9,116118.0,5.7866,5.7982,5.7827,5.7827,116118.0
2018-11-12 11:50:00,14.9,14.91,14.85,14.88,298524.0,5.7827,5.7866,5.7633,5.7749,298524.0
2018-11-12 11:55:00,14.89,14.91,14.88,14.89,100273.0,5.7788,5.7866,5.7749,5.7788,100273.0
2018-11-12 12:00:00,14.89,14.95,14.89,14.95,142412.0,5.7788,5.8021,5.7788,5.8021,142412.0
2018-11-12 12:05:00,14.94,14.98,14.93,14.97,174950.0,5.7982,5.8137,5.7943,5.8099,174950.0
2018-11-12 12:10:00,14.97,14.99,14.94,14.99,71185.0,5.8099,5.8176,5.7982,5.8176,71185.0
2018-11-12 12:15:00,14.99,15.05,14.98,15.02,157863.0,5.8176,5.8409,5.8137,5.8293,157863.0
2018-11-12 12:20:00,15.02,15.05,14.99,15.0,130435.0,5.8293,5.8409,5.8176,5.8215,130435.0
2018-11-12 12:25:00,15.0,15.01,14.98,14.99,132077.0,5.8215,5.8254,5.8137,5.8176,132077.0
2018-11-12 12:30:00,14.99,15.03,14.97,14.98,281141.0,5.8176,5.8331,5.8099,5.8137,281141.0
2018-11-12 12:35:00,14.98,15.05,14.96,15.03,170433.0,5.8137,5.8409,5.806,5.8331,170433.0
2018-11-12 12:40:00,15.03,15.06,15.02,15.04,109894.0,5.8331,5.8448,5.8293,5.837,109894.0
2018-11-12 12:45:00,15.04,15.07,15.02,15.07,82247.0,5.837,5.8487,5.8293,5.8487,82247.0
2018-11-12 12:50:00,15.07,15.08,15.02,15.03,36829.0,5.8487,5.8526,5.8293,5.8331,36829.0
2018-11-12 12:55:00,15.03,15.05,15.01,15.03,176987.0,5.8331,5.8409,5.8254,5.8331,176987.0
2018-11-12 13:00:00,15.03,15.04,15.01,15.03,103185.0,5.8331,5.837,5.8254,5.8331,103185.0
2018-11-12 13:05:00,15.03,15.04,14.98,14.99,168499.0,5.8331,5.837,5.8137,5.8176,168499.0
2018-11-12 13:10:00,14.99,15.0,14.97,14.99,102669.0,5.8176,5.8215,5.8099,5.8176,102669.0
2018-11-12 13:15:00,14.99,15.03,14.98,15.02,84065.0,5.8176,5.8331,5.8137,5.8293,84065.0
2018-11-12 13:20:00,15.02,15.04,14.98,15.0,143714.0,5.8293,5.837,5.8137,5.8215,143714.0
2018-11-12 13:25:00,15.0,15.03,14.99,15.02,97371.0,5.8215,5.8331,5.8176,5.8293,97371.0
2018-11-12 13:30:00,15.01,15.03,14.99,14.99,114328.0,5.8254,5.8331,5.8176,5.8176,114328.0
2018-11-12 13:35:00,14.99,15.01,14.96,14.97,104023.0,5.8176,5.8254,5.806,5.8099,104023.0
2018-11-12 13:40:00,14.96,14.97,14.94,14.95,47080.0,5.806,5.8099,5.7982,5.8021,47080.0
2018-11-12 13:45:00,14.95,14.97,14.91,14.93,113171.0,5.8021,5.8099,5.7866,5.7943,113171.0
2018-11-12 13:50:00,14.93,14.98,14.92,14.95,54693.0,5.7943,5.8137,5.7905,5.8021,54693.0
2018-11-12 13:55:00,14.95,14.95,14.89,14.9,98225.0,5.8021,5.8021,5.7788,5.7827,98225.0
2018-11-12 14:00:00,14.89,14.94,14.88,14.93,107554.0,5.7788,5.7982,5.7749,5.7943,107554.0
2018-11-12 14:05:00,14.92,14.95,14.9,14.94,59630.0,5.7905,5.8021,5.7827,5.7982,59630.0
2018-11-12 14:10:00,14.94,14.97,14.92,14.94,45437.0,5.7982,5.8099,5.7905,5.7982,45437.0
2018-11-12 14:15:00,14.93,14.94,14.9,14.9,90237.0,5.7943,5.7982,5.7827,5.7827,90237.0
2018-11-12 14:20:00,14.91,14.91,14.88,14.9,53662.0,5.7866,5.7866,5.7749,5.7827,53662.0
2018-11-12 14:25:00,14.9,14.9,14.85,14.87,99630.0,5.7827,5.7827,5.7633,5.7711,99630.0
2018-11-12 14:30:00,14.87,14.88,14.84,14.88,187173.0,5.7711,5.7749,5.7594,5.7749,187173.0
2018-11-12 14:35:00,14.87,14.88,14.82,14.84,94049.0,5.7711,5.7749,5.7516,5.7594,94049.0
2018-11-12 14:40:00,14.84,14.85,14.8,14.8,232589.0,5.7594,5.7633,5.7439,5.7439,232589.0
2018-11-12 14:45:00,14.8,14.84,14.8,14.84,157067.0,5.7439,5.7594,5.7439,5.7594,157067.0
2018-11-12 14:50:00,14.84,14.87,14.84,14.85,231357.0,5.7594,5.7711,5.7594,5.7633,231357.0
2018-11-12 14:55:00,14.84,14.85,14.79,14.8,82665.0,5.7594,5.7633,5.74,5.7439,82665.0
2018-11-12 15:00:00,14.8,14.83,14.79,14.79,135486.0,5.7439,5.7555,5.74,5.74,135486.0
2018-11-12 15:05:00,14.79,14.81,14.78,14.79,96283.0,5.74,5.7478,5.7361,5.74,96283.0
2018-11-12 15:10:00,14.78,14.81,14.77,14.8,183440.0,5.7361,5.7478,5.7322,5.7439,183440.0
2018-11-12 15:15:00,14.8,14.81,14.76,14.78,164707.0,5.7439,5.7478,5.7284,5.7361,164707.0
2018-11-12 15:20:00,14.79,14.81,14.77,14.79,111171.0,5.74,5.7478,5.7322,5.74,111171.0
2018-11-12 15:25:00,14.79,14.8,14.76,14.77,80505.0,5.74,5.7439,5.7284,5.7322,80505.0
2018-11-12 15:30:00,14.76,14.77,14.72,14.72,367092.0,5.7284,5.7322,5.7128,5.7128,367092.0
2018-11-12 15:35:00,14.73,14.74,14.71,14.73,302369.0,5.7167,5.7206,5.709,5.7167,302369.0
2018-11-12 15:40:00,14.73,14.76,14.72,14.74,238041.0,5.7167,5.7284,5.7128,5.7206,238041.0
2018-11-12 15:45:00,14.73,14.78,14.73,14.77,360812.0,5.7167,5.7361,5.7167,5.7322,360812.0
2018-11-12 15:50:00,14.77,14.77,14.74,14.75,331618.0,5.7322,5.7322,5.7206,5.7245,331618.0
2018-11-12 15:55:00,14.75,14.76,14.72,14.73,788582.0,5.7245,5.7284,5.7128,5.7167,788582.0
2018-11-13 09:30:00,14.19,14.34,14.16,14.3,998749.0,5.5071,5.5654,5.4955,5.5498,998749.0
2018-11-13 09:35:00,14.3,14.39,14.29,14.36,774165.0,5.5498,5.5848,5.546,5.5731,774165.0
2018-11-13 09:40:00,14.35,14.36,14.28,14.32,831084.0,5.5692,5.5731,5.5421,5.5576,831084.0
2018-11-13 09:45:00,14.32,14.39,14.31,14.35,486879.0,5.5576,5.5848,5.5537,5.5692,486879.0
2018-11-13 09:50:00,14.34,14.4,14.34,14.37,407678.0,5.5654,5.5886,5.5654,5.577,407678.0
2018-11-13 09:55:00,14.37,14.37,14.29,14.32,675188.0,5.577,5.577,5.546,5.5576,675188.0
2018-11-13 10:00:00,14.33,14.33,14.18,14.2,1224318.0,5.5615,5.5615,5.5033,5.511,1224318.0
2018-11-13 10:05:00,14.2,14.27,14.16,14.27,813906.0,5.511,5.5382,5.4955,5.5382,813906.0
2018-11-13 10:10:00,14.28,14.28,14.18,14.2,566397.0,5.5421,5.5421,5.5033,5.511,566397.0
2018-11-13 10:15:00,14.2,14.23,14.16,14.18,305473.0,5.511,5.5227,5.4955,5.5033,305473.0
2018-11-13 10:20:00,14.17,14.18,14.05,14.09,798471.0,5.4994,5.5033,5.4528,5.4683,798471.0
2018-11-13 10:25:00,14.08,14.1,14.04,14.08,452636.0,5.4645,5.4722,5.4489,5.4645,452636.0
2018-11-13 10:30:00,14.08,14.1,14.01,14.04,622986.0,5.4645,5.4722,5.4373,5.4489,622986.0
2018-11-13 10:35:00,14.05,14.08,13.99,14.06,635437.0,5.4528,5.4645,5.4295,5.4567,635437.0
2018-11-13 10:40:00,14.05,14.1,14.01,14.05,791422.0,5.4528,5.4722,5.4373,5.4528,791422.0
2018-11-13 10:45:00,14.06,14.16,14.05,14.13,660791.0,5.4567,5.4955,5.4528,5.4839,660791.0
2018-11-13 10:50:00,14.13,14.14,14.06,14.1,629433.0,5.4839,5.4877,5.4567,5.4722,629433.0
2018-11-13 10:55:00,14.1,14.14,14.09,14.11,598864.0,5.4722,5.4877,5.4683,5.4761,598864.0
2018-11-13 11:00:00,14.11,14.19,14.09,14.17,914308.0,5.4761,5.5071,5.4683,5.4994,914308.0
2018-11-13 11:05:00,14.17,14.19,14.13,14.14,546099.0,5.4994,5.5071,5.4839,5.4877,546099.0
2018-11-13 11:10:00,14.14,14.14,14.04,14.07,511081.0,5.4877,5.4877,5.4489,5.4606,511081.0
2018-11-13 11:15:00,14.07,14.15,14.06,14.11,578614.0,5.4606,5.4916,5.4567,5.4761,578614.0
2018-11-13 11:20:00,14.11,14.11,14.02,14.02,904413.0,5.4761,5.4761,5.4412,5.4412,904413.0
2018-11-13 11:25:00,14.02,14.11,14.02,14.11,288279.0,5.4412,5.4761,5.4412,5.4761,288279.0
2018-11-13 11:30:00,14.11,14.18,14.1,14.15,995143.0,5.4761,5.5033,5.4722,5.4916,995143.0
2018-11-13 11:35:00,14.16,14.2,14.14,14.2,224585.0,5.4955,5.511,5.4877,5.511,224585.0
2018-11-13 11:40:00,14.2,14.23,14.18,14.2,547514.0,5.511,5.5227,5.5033,5.511,547514.0
2018-11-13 11:45:00,14.2,14.26,14.19,14.26,675443.0,5.511,5.5343,5.5071,5.5343,675443.0
2018-11-13 11:50:00,14.26,14.28,14.19,14.19,289169.0,5.5343,5.5421,5.5071,5.5071,289169.0
2018-11-13 11:55:00,14.19,14.22,14.15,14.17,225816.0,5.5071,5.5188,5.4916,5.4994,225816.0
2018-11-13 12:00:00,14.17,14.2,14.13,14.2,791219.0,5.4994,5.511,5.4839,5.511,791219.0
2018-11-13 12:05:00,14.2,14.21,14.15,14.19,255171.0,5.511,5.5149,5.4916,5.5071,255171.0
2018-11-13 12:10:00,14.18,14.23,14.17,14.21,157058.0,5.5033,5.5227,5.4994,5.5149,157058.0
2018-11-13 12:15:00,14.21,14.22,14.15,14.17,357323.0,5.5149,5.5188,5.4916,5.4994,357323.0
2018-11-13 12:20:00,14.17,14.2,14.17,14.18,204507.0,5.4994,5.511,5.4994,5.5033,204507.0
2018-11-13 12:25:00,14.18,14.19,14.14,14.14,310705.0,5.5033,5.5071,5.4877,5.4877,310705.0
2018-11-13 12:30:00,14.14,14.16,14.1,14.11,272543.0,5.4877,5.4955,5.4722,5.4761,272543.0
2018-11-13 12:35:00,14.11,14.13,14.09,14.09,260717.0,5.4761,5.4839,5.4683,5.4683,260717.0
2018-11-13 12:40:00,14.1,14.11,14.06,14.1,700697.0,5.4722,5.4761,5.4567,5.4722,700697.0
2018-11-13 12:45:00,14.1,14.13,14.09,14.11,386092.0,5.4722,5.4839,5.4683,5.4761,386092.0
2018-11-13 12:50:00,14.11,14.12,14.06,14.08,492856.0,5.4761,5.48,5.4567,5.4645,492856.0
2018-11-13 12:55:00,14.07,14.09,14.04,14.07,311587.0,5.4606,5.4683,5.4489,5.4606,311587.0
2018-11-13 13:00:00,14.07,14.11,14.06,14.1,197657.0,5.4606,5.4761,5.4567,5.4722,197657.0
2018-11-13 13:05:00,14.09,14.09,13.99,13.99,322840.0,5.4683,5.4683,5.4295,5.4295,322840.0
2018-11-13 13:10:00,13.99,14.01,13.92,13.94,736232.0,5.4295,5.4373,5.4024,5.4101,736232.0
2018-11-13 13:15:00,13.93,13.98,13.92,13.97,516774.0,5.4062,5.4256,5.4024,5.4218,516774.0
2018-11-13 13:20:00,13.97,14.0,13.96,13.98,394996.0,5.4218,5.4334,5.4179,5.4256,394996.0
2018-11-13 13:25:00,13.98,13.98,13.89,13.91,300983.0,5.4256,5.4256,5.3907,5.3985,300983.0
2018-11-13 13:30:00,13.91,13.98,13.9,13.97,430714.0,5.3985,5.4256,5.3946,5.4218,430714.0
2018-11-13 13:35:00,13.96,14.0,13.96,14.0,466658.0,5.4179,5.4334,5.4179,5.4334,466658.0
2018-11-13 13:40:00,14.0,14.02,13.96,13.96,253840.0,5.4334,5.4412,5.4179,5.4179,253840.0
2018-11-13 13:45:00,13.97,13.97,13.88,13.88,397084.0,5.4218,5.4218,5.3868,5.3868,397084.0
2018-11-13 13:50:00,13.88,13.91,13.87,13.89,869647.0,5.3868,5.3985,5.383,5.3907,869647.0
2018-11-13 13:55:00,13.89,13.91,13.8,13.81,513855.0,5.3907,5.3985,5.3558,5.3597,513855.0
2018-11-13 14:00:00,13.82,13.89,13.82,13.88,551702.0,5.3635,5.3907,5.3635,5.3868,551702.0
2018-11-13 14:05:00,13.87,13.93,13.87,13.92,296715.0,5.383,5.4062,5.383,5.4024,296715.0
2018-11-13 14:10:00,13.92,13.93,13.89,13.89,667621.0,5.4024,5.4062,5.3907,5.3907,667621.0
2018-11-13 14:15:00,13.89,13.91,13.86,13.89,449264.0,5.3907,5.3985,5.3791,5.3907,449264.0
2018-11-13 14:20:00,13.9,13.96,13.88,13.96,638775.0,5.3946,5.4179,5.3868,5.4179,638775.0
2018-11-13 14:25:00,13.96,13.97,13.92,13.94,455546.0,5.4179,5.4218,5.4024,5.4101,455546.0
2018-11-13 14:30:00,13.95,13.97,13.93,13.96,237542.0,5.414,5.4218,5.4062,5.4179,237542.0
2018-11-13 14:35:00,13.97,14.0,13.96,13.99,241306.0,5.4218,5.4334,5.4179,5.4295,241306.0
2018-11-13 14:40:00,13.99,13.99,13.87,13.88,522898.0,5.4295,5.4295,5.383,5.3868,522898.0
2018-11-13 14:45:00,13.88,13.93,13.87,13.89,510414.0,5.3868,5.4062,5.383,5.3907,510414.0
2018-11-13 14:50:00,13.89,13.92,13.85,13.92,800846.0,5.3907,5.4024,5.3752,5.4024,800846.0
2018-11-13 14:55:00,13.92,13.94,13.9,13.9,191585.0,5.4024,5.4101,5.3946,5.3946,191585.0
2018-11-13 15:00:00,13.9,13.98,13.9,13.98,470088.0,5.3946,5.4256,5.3946,5.4256,470088.0
2018-11-13 15:05:00,13.98,13.99,13.96,13.99,190422.0,5.4256,5.4295,5.4179,5.4295,190422.0
2018-11-13 15:10:00,13.98,13.99,13.9,13.91,393504.0,5.4256,5.4295,5.3946,5.3985,393504.0
2018-11-13 15:15:00,13.91,13.96,13.9,13.96,234791.0,5.3985,5.4179,5.3946,5.4179,234791.0
2018-11-13 15:20:00,13.96,13.97,13.93,13.95,180012.0,5.4179,5.4218,5.4062,5.414,180012.0
2018-11-13 15:25:00,13.95,13.97,13.94,13.95,211231.0,5.414,5.4218,5.4101,5.414,211231.0
2018-11-13 15:30:00,13.94,13.94,13.9,13.9,391554.0,5.4101,5.4101,5.3946,5.3946,391554.0
2018-11-13 15:35:00,13.91,13.95,13.9,13.93,217335.0,5.3985,5.414,5.3946,5.4062,217335.0
2018-11-13 15:40:00,13.93,13.94,13.91,13.92,270653.0,5.4062,5.4101,5.3985,5.4024,270653.0
2018-11-13 15:45:00,13.92,13.93,13.91,13.92,458395.0,5.4024,5.4062,5.3985,5.4024,458395.0
2018-11-13 15:50:00,13.92,13.92,13.88,13.91,511370.0,5.4024,5.4024,5.3868,5.3985,511370.0
2018-11-13 15:55:00,13.91,13.91,13.88,13.89,1041142.0,5.3985,5.3985,5.3868,5.3907,1041142.0
2018-11-14 09:30:00,14.3,14.3,14.17,14.18,658245.0,5.5498,5.5498,5.4994,5.5033,658245.0
2018-11-14 09:35:00,14.18,14.28,14.13,14.14,525620.0,5.5033,5.5421,5.4839,5.4877,525620.0
2018-11-14 09:40:00,14.14,14.19,14.13,14.19,397881.0,5.4877,5.5071,5.4839,5.5071,397881.0
2018-11-14 09:45:00,14.19,14.2,14.06,14.1,456297.0,5.5071,5.511,5.4567,5.4722,456297.0
2018-11-14 09:50:00,14.11,14.13,14.01,14.05,448303.0,5.4761,5.4839,5.4373,5.4528,448303.0
2018-11-14 09:55:00,14.05,14.07,13.99,14.05,244893.0,5.4528,5.4606,5.4295,5.4528,244893.0
2018-11-14 10:00:00,14.06,14.07,13.99,14.02,417647.0,5.4567,5.4606,5.4295,5.4412,417647.0
2018-11-14 10:05:00,14.02,14.11,14.01,14.07,393314.0,5.4412,5.4761,5.4373,5.4606,393314.0
2018-11-14 10:10:00,14.06,14.09,14.02,14.02,154815.0,5.4567,5.4683,5.4412,5.4412,154815.0
2018-11-14 10:15:00,14.02,14.07,14.01,14.05,241102.0,5.4412,5.4606,5.4373,5.4528,241102.0
2018-11-14 10:20:00,14.06,14.11,14.05,14.07,258726.0,5.4567,5.4761,5.4528,5.4606,258726.0
2018-11-14 10:25:00,14.07,14.13,14.04,14.13,349619.0,5.4606,5.4839,5.4489,5.4839,349619.0
2018-11-14 10:30:00,14.13,14.17,14.1,14.16,378974.0,5.4839,5.4994,5.4722,5.4955,378974.0
2018-11-14 10:35:00,14.15,14.2,14.13,14.17,251911.0,5.4916,5.511,5.4839,5.4994,251911.0
2018-11-14 10:40:00,14.18,14.18,14.09,14.12,216001.0,5.5033,5.5033,5.4683,5.48,216001.0
2018-11-14 10:45:00,14.11,14.16,14.09,14.13,183769.0,5.4761,5.4955,5.4683,5.4839,183769.0
2018-11-14 10:50:00,14.12,14.16,14.06,14.07,249024.0,5.48,5.4955,5.4567,5.4606,249024.0
2018-11-14 10:55:00,14.08,14.1,14.05,14.08,89349.0,5.4645,5.4722,5.4528,5.4645,89349.0
2018-11-14 11:00:00,14.08,14.1,14.05,14.1,178396.0,5.4645,5.4722,5.4528,5.4722,178396.0
2018-11-14 11:05:00,14.1,14.14,14.04,14.07,299919.0,5.4722,5.4877,5.4489,5.4606,299919.0
2018-11-14 11:10:00,14.06,14.09,14.02,14.03,144123.0,5.4567,5.4683,5.4412,5.445,144123.0
2018-11-14 11:15:00,14.03,14.09,14.01,14.05,148822.0,5.445,5.4683,5.4373,5.4528,148822.0
2018-11-14 11:20:00,14.04,14.09,14.04,14.09,175175.0,5.4489,5.4683,5.4489,5.4683,175175.0
2018-11-14 11:25:00,14.09,14.09,14.03,14.04,145055.0,5.4683,5.4683,5.445,5.4489,145055.0
2018-11-14 11:30:00,14.04,14.07,14.01,14.04,215037.0,5.4489,5.4606,5.4373,5.4489,215037.0
2018-11-14 11:35:00,14.04,14.07,14.01,14.03,139892.0,5.4489,5.4606,5.4373,5.445,139892.0
2018-11-14 11:40:00,14.02,14.04,14.0,14.03,234522.0,5.4412,5.4489,5.4334,5.445,234522.0
2018-11-14 11:45:00,14.03,14.07,14.02,14.07,153502.0,5.445,5.4606,5.4412,5.4606,153502.0
2018-11-14 11:50:00,14.07,14.14,14.07,14.13,1070420.0,5.4606,5.4877,5.4606,5.4839,1070420.0
2018-11-14 11:55:00,14.14,14.37,14.12,14.37,1492354.0,5.4877,5.577,5.48,5.577,1492354.0
2018-11-14 12:00:00,14.37,14.39,14.24,14.26,751484.0,5.577,5.5848,5.5265,5.5343,751484.0
2018-11-14 12:05:00,14.26,14.3,14.22,14.22,258429.0,5.5343,5.5498,5.5188,5.5188,258429.0
2018-11-14 12:10:00,14.21,14.24,14.17,14.23,333843.0,5.5149,5.5265,5.4994,5.5227,333843.0
2018-11-14 12:15:00,14.23,14.29,14.22,14.29,315456.0,5.5227,5.546,5.5188,5.546,315456.0
2018-11-14 12:20:00,14.29,14.36,14.26,14.33,534010.0,5.546,5.5731,5.5343,5.5615,534010.0
2018-11-14 12:25:00,14.33,14.39,14.28,14.36,933953.0,5.5615,5.5848,5.5421,5.5731,933953.0
2018-11-14 12:30:00,14.36,14.39,14.31,14.31,340977.0,5.5731,5.5848,5.5537,5.5537,340977.0
2018-11-14 12:35:00,14.31,14.32,14.25,14.29,284287.0,5.5537,5.5576,5.5304,5.546,284287.0
2018-11-14 12:40:00,14.29,14.3,14.23,14.26,270088.0,5.546,5.5498,5.5227,5.5343,270088.0
2018-11-14 12:45:00,14.26,14.3,14.25,14.3,148918.0,5.5343,5.5498,5.5304,5.5498,148918.0
2018-11-14 12:50:00,14.29,14.33,14.27,14.27,258704.0,5.546,5.5615,5.5382,5.5382,258704.0
2018-11-14 12:55:00,14.27,14.31,14.24,14.29,520517.0,5.5382,5.5537,5.5265,5.546,520517.0
2018-11-14 13:00:00,14.28,14.35,14.25,14.31,528749.0,5.5421,5.5692,5.5304,5.5537,528749.0
2018-11-14 13:05:00,14.31,14.33,14.28,14.32,713960.0,5.5537,5.5615,5.5421,5.5576,713960.0
2018-11-14 13:10:00,14.33,14.34,14.25,14.27,721529.0,5.5615,5.5654,5.5304,5.5382,721529.0
2018-11-14 13:15:00,14.27,14.35,14.26,14.34,217347.0,5.5382,5.5692,5.5343,5.5654,217347.0
2018-11-14 13:20:00,14.34,14.35,14.26,14.26,441416.0,5.5654,5.5692,5.5343,5.5343,441416.0
2018-11-14 13:25:00,14.27,14.27,14.17,14.25,439780.0,5.5382,5.5382,5.4994,5.5304,439780.0
2018-11-14 13:30:00,14.24,14.27,14.2,14.25,300641.0,5.5265,5.5382,5.511,5.5304,300641.0
2018-11-14 13:35:00,14.25,14.29,14.22,14.24,339611.0,5.5304,5.546,5.5188,5.5265,339611.0
2018-11-14 13:40:00,14.25,14.25,14.16,14.17,155316.0,5.5304,5.5304,5.4955,5.4994,155316.0
2018-11-14 13:45:00,14.16,14.23,14.16,14.2,128853.0,5.4955,5.5227,5.4955,5.511,128853.0
2018-11-14 13:50:00,14.19,14.2,14.15,14.16,255774.0,5.5071,5.511,5.4916,5.4955,255774.0
2018-11-14 13:55:00,14.17,14.19,14.16,14.19,164516.0,5.4994,5.5071,5.4955,5.5071,164516.0
2018-11-14 14:00:00,14.19,14.19,14.11,14.11,277667.0,5.5071,5.5071,5.4761,5.4761,277667.0
2018-11-14 14:05:00,14.11,14.15,14.08,14.11,397099.0,5.4761,5.4916,5.4645,5.4761,397099.0
2018-11-14 14:10:00,14.12,14.13,14.09,14.13,239062.0,5.48,5.4839,5.4683,5.4839,239062.0
2018-11-14 14:15:00,14.13,14.21,14.12,14.18,350721.0,5.4839,5.5149,5.48,5.5033,350721.0
2018-11-14 14:20:00,14.18,14.22,14.16,14.18,223297.0,5.5033,5.5188,5.4955,5.5033,223297.0
2018-11-14 14:25:00,14.18,14.18,14.1,14.12,130546.0,5.5033,5.5033,5.4722,5.48,130546.0
2018-11-14 14:30:00,14.12,14.16,14.1,14.13,73001.0,5.48,5.4955,5.4722,5.4839,73001.0
2018-11-14 14:35:00,14.12,14.19,14.1,14.18,191860.0,5.48,5.5071,5.4722,5.5033,191860.0
2018-11-14 14:40:00,14.18,14.2,14.13,14.14,204915.0,5.5033,5.511,5.4839,5.4877,204915.0
2018-11-14 14:45:00,14.15,14.17,14.13,14.16,112008.0,5.4916,5.4994,5.4839,5.4955,112008.0
2018-11-14 14:50:00,14.16,14.22,14.15,14.19,294010.0,5.4955,5.5188,5.4916,5.5071,294010.0
2018-11-14 14:55:00,14.19,14.27,14.18,14.26,282180.0,5.5071,5.5382,5.5033,5.5343,282180.0
2018-11-14 15:00:00,14.25,14.29,14.24,14.28,164838.0,5.5304,5.546,5.5265,5.5421,164838.0
2018-11-14 15:05:00,14.28,14.29,14.24,14.27,300982.0,5.5421,5.546,5.5265,5.5382,300982.0
2018-11-14 15:10:00,14.28,14.29,14.24,14.28,306719.0,5.5421,5.546,5.5265,5.5421,306719.0
2018-11-14 15:15:00,14.28,14.3,14.23,14.27,230699.0,5.5421,5.5498,5.5227,5.5382,230699.0
2018-11-14 15:20:00,14.27,14.28,14.24,14.27,130829.0,5.5382,5.5421,5.5265,5.5382,130829.0
2018-11-14 15:25:00,14.27,14.27,14.22,14.25,142266.0,5.5382,5.5382,5.5188,5.5304,142266.0
2018-11-14 15:30:00,14.24,14.27,14.2,14.24,498974.0,5.5265,5.5382,5.511,5.5265,498974.0
2018-11-14 15:35:00,14.24,14.28,14.23,14.27,128509.0,5.5265,5.5421,5.5227,5.5382,128509.0
2018-11-14 15:40:00,14.27,14.28,14.23,14.24,178887.0,5.5382,5.5421,5.5227,5.5265,178887.0
2018-11-14 15:45:00,14.23,14.27,14.23,14.27,202857.0,5.5227,5.5382,5.5227,5.5382,202857.0
2018-11-14 15:50:00,14.27,14.27,14.23,14.24,302639.0,5.5382,5.5382,5.5227,5.5265,302639.0
2018-11-14 15:55:00,14.24,14.25,14.21,14.22,1161951.0,5.5265,5.5304,5.5149,5.5188,1161951.0
2018-11-15 09:30:00,14.27,14.52,14.27,14.36,1199626.0,5.5382,5.6352,5.5382,5.5731,1199626.0
2018-11-15 09:35:00,14.35,14.45,14.34,14.35,789700.0,5.5692,5.608,5.5654,5.5692,789700.0
2018-11-15 09:40:00,14.35,14.36,14.29,14.36,367680.0,5.5692,5.5731,5.546,5.5731,367680.0
2018-11-15 09:45:00,14.36,14.41,14.35,14.39,229706.0,5.5731,5.5925,5.5692,5.5848,229706.0
2018-11-15 09:50:00,14.38,14.42,14.32,14.41,360488.0,5.5809,5.5964,5.5576,5.5925,360488.0
2018-11-15 09:55:00,14.41,14.43,14.33,14.34,307729.0,5.5925,5.6003,5.5615,5.5654,307729.0
2018-11-15 10:00:00,14.34,14.4,14.32,14.37,210750.0,5.5654,5.5886,5.5576,5.577,210750.0
2018-11-15 10:05:00,14.36,14.49,14.36,14.45,594535.0,5.5731,5.6236,5.5731,5.608,594535.0
2018-11-15 10:10:00,14.45,14.5,14.39,14.49,357967.0,5.608,5.6275,5.5848,5.6236,357967.0
2018-11-15 10:15:00,14.49,14.51,14.44,14.5,258059.0,5.6236,5.6313,5.6042,5.6275,258059.0
2018-11-15 10:20:00,14.49,14.53,14.43,14.44,381252.0,5.6236,5.6391,5.6003,5.6042,381252.0
2018-11-15 10:25:00,14.44,14.46,14.43,14.43,167680.0,5.6042,5.6119,5.6003,5.6003,167680.0
2018-11-15 10:30:00,14.43,14.44,14.35,14.36,299224.0,5.6003,5.6042,5.5692,5.5731,299224.0
2018-11-15 10:35:00,14.36,14.36,14.3,14.34,201224.0,5.5731,5.5731,5.5498,5.5654,201224.0
2018-11-15 10:40:00,14.34,14.41,14.33,14.37,132838.0,5.5654,5.5925,5.5615,5.577,132838.0
2018-11-15 10:45:00,14.37,14.38,14.33,14.34,150114.0,5.577,5.5809,5.5615,5.5654,150114.0
2018-11-15 10:50:00,14.34,14.38,14.32,14.38,146255.0,5.5654,5.5809,5.5576,5.5809,146255.0
2018-11-15 10:55:00,14.38,14.39,14.31,14.35,160916.0,5.5809,5.5848,5.5537,5.5692,160916.0
2018-11-15 11:00:00,14.35,14.39,14.29,14.37,309152.0,5.5692,5.5848,5.546,5.577,309152.0
2018-11-15 11:05:00,14.37,14.43,14.36,14.42,171551.0,5.577,5.6003,5.5731,5.5964,171551.0
2018-11-15 11:10:00,14.42,14.43,14.38,14.42,110907.0,5.5964,5.6003,5.5809,5.5964,110907.0
2018-11-15 11:15:00,14.42,14.43,14.39,14.41,106925.0,5.5964,5.6003,5.5848,5.5925,106925.0
2018-11-15 11:20:00,14.4,14.53,14.4,14.5,342225.0,5.5886,5.6391,5.5886,5.6275,342225.0
2018-11-15 11:25:00,14.51,14.52,14.43,14.47,175799.0,5.6313,5.6352,5.6003,5.6158,175799.0
2018-11-15 11:30:00,14.47,14.5,14.45,14.5,267070.0,5.6158,5.6275,5.608,5.6275,267070.0
2018-11-15 11:35:00,14.51,14.56,14.49,14.51,228105.0,5.6313,5.6507,5.6236,5.6313,228105.0
2018-11-15 11:40:00,14.51,14.54,14.5,14.52,223451.0,5.6313,5.643,5.6275,5.6352,223451.0
2018-11-15 11:45:00,14.52,14.54,14.51,14.52,66633.0,5.6352,5.643,5.6313,5.6352,66633.0
2018-11-15 11:50:00,14.52,14.61,14.51,14.61,395931.0,5.6352,5.6701,5.6313,5.6701,395931.0
2018-11-15 11:55:00,14.61,14.61,14.54,14.56,268248.0,5.6701,5.6701,5.643,5.6507,268248.0
2018-11-15 12:00:00,14.56,14.6,14.56,14.6,176581.0,5.6507,5.6663,5.6507,5.6663,176581.0
2018-11-15 12:05:00,14.59,14.61,14.53,14.54,224957.0,5.6624,5.6701,5.6391,5.643,224957.0
2018-11-15 12:10:00,14.54,14.56,14.51,14.56,204484.0,5.643,5.6507,5.6313,5.6507,204484.0
2018-11-15 12:15:00,14.55,14.55,14.51,14.52,134947.0,5.6469,5.6469,5.6313,5.6352,134947.0
2018-11-15 12:20:00,14.52,14.53,14.5,14.52,105608.0,5.6352,5.6391,5.6275,5.6352,105608.0
2018-11-15 12:25:00,14.52,14.52,14.48,14.5,935560.0,5.6352,5.6352,5.6197,5.6275,935560.0
2018-11-15 12:30:00,14.5,14.5,14.46,14.48,242092.0,5.6275,5.6275,5.6119,5.6197,242092.0
2018-11-15 12:35:00,14.47,14.5,14.45,14.5,115259.0,5.6158,5.6275,5.608,5.6275,115259.0
2018-11-15 12:40:00,14.5,14.51,14.48,14.49,341723.0,5.6275,5.6313,5.6197,5.6236,341723.0
2018-11-15 12:45:00,14.49,14.5,14.48,14.5,49975.0,5.6236,5.6275,5.6197,5.6275,49975.0
2018-11-15 12:50:00,14.49,14.5,14.45,14.45,105827.0,5.6236,5.6275,5.608,5.608,105827.0
2018-11-15 12:55:00,14.46,14.49,14.45,14.49,52283.0,5.6119,5.6236,5.608,5.6236,52283.0
2018-11-15 13:00:00,14.49,14.5,14.48,14.49,109199.0,5.6236,5.6275,5.6197,5.6236,109199.0
2018-11-15 13:05:00,14.5,14.5,14.46,14.46,106154.0,5.6275,5.6275,5.6119,5.6119,106154.0
2018-11-15 13:10:00,14.46,14.5,14.46,14.5,55478.0,5.6119,5.6275,5.6119,5.6275,55478.0
2018-11-15 13:15:00,14.5,14.54,14.48,14.53,217055.0,5.6275,5.643,5.6197,5.6391,217055.0
2018-11-15 13:20:00,14.52,14.56,14.51,14.56,237801.0,5.6352,5.6507,5.6313,5.6507,237801.0
2018-11-15 13:25:00,14.56,14.58,14.54,14.56,182152.0,5.6507,5.6585,5.643,5.6507,182152.0
2018-11-15 13:30:00,14.57,14.62,14.56,14.61,341423.0,5.6546,5.674,5.6507,5.6701,341423.0
2018-11-15 13:35:00,14.62,14.64,14.59,14.64,125479.0,5.674,5.6818,5.6624,5.6818,125479.0
2018-11-15 13:40:00,14.64,14.65,14.58,14.58,228080.0,5.6818,5.6857,5.6585,5.6585,228080.0
2018-11-15 13:45:00,14.58,14.6,14.51,14.52,113502.0,5.6585,5.6663,5.6313,5.6352,113502.0
2018-11-15 13:50:00,14.53,14.58,14.52,14.58,93290.0,5.6391,5.6585,5.6352,5.6585,93290.0
2018-11-15 13:55:00,14.57,14.6,14.57,14.59,177881.0,5.6546,5.6663,5.6546,5.6624,177881.0
2018-11-15 14:00:00,14.59,14.61,14.55,14.56,119972.0,5.6624,5.6701,5.6469,5.6507,119972.0
2018-11-15 14:05:00,14.56,14.58,14.52,14.58,302957.0,5.6507,5.6585,5.6352,5.6585,302957.0
2018-11-15 14:10:00,14.57,14.58,14.51,14.52,173113.0,5.6546,5.6585,5.6313,5.6352,173113.0
2018-11-15 14:15:00,14.52,14.56,14.51,14.55,236713.0,5.6352,5.6507,5.6313,5.6469,236713.0
2018-11-15 14:20:00,14.56,14.59,14.54,14.55,80275.0,5.6507,5.6624,5.643,5.6469,80275.0
2018-11-15 14:25:00,14.54,14.6,14.54,14.59,51395.0,5.643,5.6663,5.643,5.6624,51395.0
2018-11-15 14:30:00,14.59,14.63,14.58,14.61,161634.0,5.6624,5.6779,5.6585,5.6701,161634.0
2018-11-15 14:35:00,14.61,14.62,14.55,14.57,231784.0,5.6701,5.674,5.6469,5.6546,231784.0
2018-11-15 14:40:00,14.57,14.58,14.56,14.56,36896.0,5.6546,5.6585,5.6507,5.6507,36896.0
2018-11-15 14:45:00,14.56,14.58,14.56,14.56,91617.0,5.6507,5.6585,5.6507,5.6507,91617.0
2018-11-15 14:50:00,14.55,14.57,14.53,14.56,212876.0,5.6469,5.6546,5.6391,5.6507,212876.0
2018-11-15 14:55:00,14.55,14.57,14.53,14.56,50201.0,5.6469,5.6546,5.6391,5.6507,50201.0
2018-11-15 15:00:00,14.56,14.58,14.5,14.53,277803.0,5.6507,5.6585,5.6275,5.6391,277803.0
2018-11-15 15:05:00,14.54,14.58,14.52,14.52,136368.0,5.643,5.6585,5.6352,5.6352,136368.0
2018-11-15 15:10:00,14.53,14.59,14.53,14.58,168605.0,5.6391,5.6624,5.6391,5.6585,168605.0
2018-11-15 15:15:00,14.58,14.58,14.51,14.51,165399.0,5.6585,5.6585,5.6313,5.6313,165399.0
2018-11-15 15:20:00,14.51,14.52,14.48,14.51,215350.0,5.6313,5.6352,5.6197,5.6313,215350.0
2018-11-15 15:25:00,14.51,14.54,14.5,14.5,76614.0,5.6313,5.643,5.6275,5.6275,76614.0
2018-11-15 15:30:00,14.5,14.54,14.47,14.5,351905.0,5.6275,5.643,5.6158,5.6275,351905.0
2018-11-15 15:35:00,14.5,14.53,14.5,14.52,230524.0,5.6275,5.6391,5.6275,5.6352,230524.0
2018-11-15 15:40:00,14.51,14.52,14.48,14.51,208069.0,5.6313,5.6352,5.6197,5.6313,208069.0
2018-11-15 15:45:00,14.51,14.52,14.48,14.5,191153.0,5.6313,5.6352,5.6197,5.6275,191153.0
2018-11-15 15:50:00,14.5,14.53,14.49,14.53,267292.0,5.6275,5.6391,5.6236,5.6391,267292.0
2018-11-15 15:55:00,14.52,14.55,14.5,14.55,625170.0,5.6352,5.6469,5.6275,5.6469,625170.0
2018-11-16 09:30:00,14.73,14.77,14.59,14.59,869950.0,5.7167,5.7322,5.6624,5.6624,869950.0
2018-11-16 09:35:00,14.59,14.64,14.59,14.61,653192.0,5.6624,5.6818,5.6624,5.6701,653192.0
2018-11-16 09:40:00,14.61,14.65,14.56,14.6,448497.0,5.6701,5.6857,5.6507,5.6663,448497.0
2018-11-16 09:45:00,14.61,14.68,14.61,14.67,413747.0,5.6701,5.6973,5.6701,5.6934,413747.0
2018-11-16 09:50:00,14.66,14.72,14.64,14.71,277316.0,5.6895,5.7128,5.6818,5.709,277316.0
2018-11-16 09:55:00,14.71,14.79,14.69,14.77,499468.0,5.709,5.74,5.7012,5.7322,499468.0
2018-11-16 10:00:00,14.76,14.77,14.72,14.76,214722.0,5.7284,5.7322,5.7128,5.7284,214722.0
2018-11-16 10:05:00,14.75,14.75,14.7,14.73,278296.0,5.7245,5.7245,5.7051,5.7167,278296.0
2018-11-16 10:10:00,14.74,14.78,14.73,14.77,138176.0,5.7206,5.7361,5.7167,5.7322,138176.0
2018-11-16 10:15:00,14.77,14.85,14.76,14.83,540184.0,5.7322,5.7633,5.7284,5.7555,540184.0
2018-11-16 10:20:00,14.82,14.84,14.77,14.8,196862.0,5.7516,5.7594,5.7322,5.7439,196862.0
2018-11-16 10:25:00,14.81,14.85,14.8,14.84,245420.0,5.7478,5.7633,5.7439,5.7594,245420.0
2018-11-16 10:30:00,14.84,14.86,14.82,14.83,172658.0,5.7594,5.7672,5.7516,5.7555,172658.0
2018-11-16 10:35:00,14.82,14.87,14.81,14.84,218432.0,5.7516,5.7711,5.7478,5.7594,218432.0
2018-11-16 10:40:00,14.85,14.87,14.84,14.86,136733.0,5.7633,5.7711,5.7594,5.7672,136733.0
2018-11-16 10:45:00,14.87,14.87,14.82,14.84,86926.0,5.7711,5.7711,5.7516,5.7594,86926.0
2018-11-16 10:50:00,14.83,14.84,14.77,14.78,245096.0,5.7555,5.7594,5.7322,5.7361,245096.0
2018-11-16 10:55:00,14.78,14.8,14.75,14.77,171894.0,5.7361,5.7439,5.7245,5.7322,171894.0
2018-11-16 11:00:00,14.77,14.82,14.75,14.82,198786.0,5.7322,5.7516,5.7245,5.7516,198786.0
2018-11-16 11:05:00,14.82,14.84,14.8,14.83,224368.0,5.7516,5.7594,5.7439,5.7555,224368.0
2018-11-16 11:10:00,14.83,14.86,14.8,14.8,369654.0,5.7555,5.7672,5.7439,5.7439,369654.0
2018-11-16 11:15:00,14.8,14.83,14.79,14.82,499780.0,5.7439,5.7555,5.74,5.7516,499780.0
2018-11-16 11:20:00,14.82,14.85,14.78,14.81,244108.0,5.7516,5.7633,5.7361,5.7478,244108.0
2018-11-16 11:25:00,14.8,14.82,14.77,14.79,104331.0,5.7439,5.7516,5.7322,5.74,104331.0
2018-11-16 11:30:00,14.79,14.81,14.77,14.79,153915.0,5.74,5.7478,5.7322,5.74,153915.0
2018-11-16 11:35:00,14.8,14.86,14.8,14.82,210521.0,5.7439,5.7672,5.7439,5.7516,210521.0
2018-11-16 11:40:00,14.82,14.83,14.79,14.8,180625.0,5.7516,5.7555,5.74,5.7439,180625.0
2018-11-16 11:45:00,14.81,14.84,14.8,14.83,246109.0,5.7478,5.7594,5.7439,5.7555,246109.0
2018-11-16 11:50:00,14.84,14.88,14.83,14.87,250984.0,5.7594,5.7749,5.7555,5.7711,250984.0
2018-11-16 11:55:00,14.87,14.91,14.86,14.89,191790.0,5.7711,5.7866,5.7672,5.7788,191790.0
2018-11-16 12:00:00,14.89,14.92,14.86,14.88,143357.0,5.7788,5.7905,5.7672,5.7749,143357.0
2018-11-16 12:05:00,14.88,14.9,14.86,14.89,121911.0,5.7749,5.7827,5.7672,5.7788,121911.0
2018-11-16 12:10:00,14.89,14.9,14.86,14.88,80274.0,5.7788,5.7827,5.7672,5.7749,80274.0
2018-11-16 12:15:00,14.87,14.89,14.85,14.88,122264.0,5.7711,5.7788,5.7633,5.7749,122264.0
2018-11-16 12:20:00,14.88,14.89,14.85,14.86,143504.0,5.7749,5.7788,5.7633,5.7672,143504.0
2018-11-16 12:25:00,14.85,14.85,14.79,14.81,228090.0,5.7633,5.7633,5.74,5.7478,228090.0
2018-11-16 12:30:00,14.81,14.82,14.76,14.82,529160.0,5.7478,5.7516,5.7284,5.7516,529160.0
2018-11-16 12:35:00,14.81,14.89,14.81,14.89,481394.0,5.7478,5.7788,5.7478,5.7788,481394.0
2018-11-16 12:40:00,14.89,14.91,14.88,14.9,157334.0,5.7788,5.7866,5.7749,5.7827,157334.0
2018-11-16 12:45:00,14.91,14.96,14.9,14.95,390824.0,5.7866,5.806,5.7827,5.8021,390824.0
2018-11-16 12:50:00,14.95,14.97,14.93,14.94,269682.0,5.8021,5.8099,5.7943,5.7982,269682.0
2018-11-16 12:55:00,14.94,14.97,14.91,14.93,176789.0,5.7982,5.8099,5.7866,5.7943,176789.0
2018-11-16 13:00:00,14.94,14.96,14.85,14.88,572589.0,5.7982,5.806,5.7633,5.7749,572589.0
2018-11-16 13:05:00,14.88,14.94,14.86,14.94,221110.0,5.7749,5.7982,5.7672,5.7982,221110.0
2018-11-16 13:10:00,14.94,14.96,14.89,14.94,433910.0,5.7982,5.806,5.7788,5.7982,433910.0
2018-11-16 13:15:00,14.94,14.98,14.93,14.94,182710.0,5.7982,5.8137,5.7943,5.7982,182710.0
2018-11-16 13:20:00,14.95,14.95,14.9,14.91,96381.0,5.8021,5.8021,5.7827,5.7866,96381.0
2018-11-16 13:25:00,14.91,14.92,14.87,14.91,154851.0,5.7866,5.7905,5.7711,5.7866,154851.0
2018-11-16 13:30:00,14.91,14.92,14.88,14.89,190070.0,5.7866,5.7905,5.7749,5.7788,190070.0
2018-11-16 13:35:00,14.89,14.92,14.87,14.9,172675.0,5.7788,5.7905,5.7711,5.7827,172675.0
2018-11-16 13:40:00,14.9,14.91,14.86,14.87,113017.0,5.7827,5.7866,5.7672,5.7711,113017.0
2018-11-16 13:45:00,14.87,14.96,14.86,14.95,147564.0,5.7711,5.806,5.7672,5.8021,147564.0
2018-11-16 13:50:00,14.94,14.96,14.85,14.85,225807.0,5.7982,5.806,5.7633,5.7633,225807.0
2018-11-16 13:55:00,14.86,14.89,14.85,14.88,58701.0,5.7672,5.7788,5.7633,5.7749,58701.0
2018-11-16 14:00:00,14.87,14.92,14.87,14.89,318237.0,5.7711,5.7905,5.7711,5.7788,318237.0
2018-11-16 14:05:00,14.89,14.92,14.87,14.91,170433.0,5.7788,5.7905,5.7711,5.7866,170433.0
2018-11-16 14:10:00,14.91,14.92,14.89,14.9,146519.0,5.7866,5.7905,5.7788,5.7827,146519.0
2018-11-16 14:15:00,14.9,14.92,14.88,14.92,115108.0,5.7827,5.7905,5.7749,5.7905,115108.0
2018-11-16 14:20:00,14.92,14.92,14.87,14.87,228841.0,5.7905,5.7905,5.7711,5.7711,228841.0
2018-11-16 14:25:00,14.87,14.89,14.86,14.89,139315.0,5.7711,5.7788,5.7672,5.7788,139315.0
2018-11-16 14:30:00,14.89,14.93,14.88,14.91,120268.0,5.7788,5.7943,5.7749,5.7866,120268.0
2018-11-16 14:35:00,14.91,14.93,14.89,14.91,93086.0,5.7866,5.7943,5.7788,5.7866,93086.0
2018-11-16 14:40:00,14.9,14.91,14.88,14.9,67013.0,5.7827,5.7866,5.7749,5.7827,67013.0
2018-11-16 14:45:00,14.9,14.91,14.88,14.89,158138.0,5.7827,5.7866,5.7749,5.7788,158138.0
2018-11-16 14:50:00,14.89,14.91,14.87,14.91,83976.0,5.7788,5.7866,5.7711,5.7866,83976.0
2018-11-16 14:55:00,14.91,14.95,14.89,14.95,185570.0,5.7866,5.8021,5.7788,5.8021,185570.0
2018-11-16 15:00:00,14.96,14.96,14.93,14.93,200051.0,5.806,5.806,5.7943,5.7943,200051.0
2018-11-16 15:05:00,14.94,14.95,14.91,14.91,282988.0,5.7982,5.8021,5.7866,5.7866,282988.0
2018-11-16 15:10:00,14.92,14.96,14.91,14.95,79733.0,5.7905,5.806,5.7866,5.8021,79733.0
2018-11-16 15:15:00,14.96,14.97,14.95,14.96,66826.0,5.806,5.8099,5.8021,5.806,66826.0
2018-11-16 15:20:00,14.96,14.97,14.91,14.91,190857.0,5.806,5.8099,5.7866,5.7866,190857.0
2018-11-16 15:25:00,14.92,14.92,14.87,14.88,188654.0,5.7905,5.7905,5.7711,5.7749,188654.0
2018-11-16 15:30:00,14.88,14.9,14.86,14.89,113082.0,5.7749,5.7827,5.7672,5.7788,113082.0
2018-11-16 15:35:00,14.89,14.91,14.85,14.9,332359.0,5.7788,5.7866,5.7633,5.7827,332359.0
2018-11-16 15:40:00,14.9,14.92,14.88,14.89,202611.0,5.7827,5.7905,5.7749,5.7788,202611.0
2018-11-16 15:45:00,14.88,14.9,14.87,14.9,198622.0,5.7749,5.7827,5.7711,5.7827,198622.0
2018-11-16 15:50:00,14.9,14.9,14.86,14.88,415673.0,5.7827,5.7827,5.7672,5.7749,415673.0
2018-11-16 15:55:00,14.87,14.9,14.87,14.87,902721.0,5.7711,5.7827,5.7711,5.7711,902721.0
2018-11-19 09:30:00,14.93,14.94,14.77,14.8,917150.0,5.7943,5.7982,5.7322,5.7439,917150.0
2018-11-19 09:35:00,14.8,14.91,14.77,14.85,510357.0,5.7439,5.7866,5.7322,5.7633,510357.0
2018-11-19 09:40:00,14.85,14.87,14.82,14.86,456457.0,5.7633,5.7711,5.7516,5.7672,456457.0
2018-11-19 09:45:00,14.86,14.87,14.78,14.78,304490.0,5.7672,5.7711,5.7361,5.7361,304490.0
2018-11-19 09:50:00,14.78,14.79,14.73,14.74,462150.0,5.7361,5.74,5.7167,5.7206,462150.0
2018-11-19 09:55:00,14.74,14.8,14.74,14.79,214777.0,5.7206,5.7439,5.7206,5.74,214777.0
2018-11-19 10:00:00,14.79,14.8,14.73,14.74,178357.0,5.74,5.7439,5.7167,5.7206,178357.0
2018-11-19 10:05:00,14.74,14.8,14.73,14.78,270567.0,5.7206,5.7439,5.7167,5.7361,270567.0
2018-11-19 10:10:00,14.79,14.82,14.77,14.81,288853.0,5.74,5.7516,5.7322,5.7478,288853.0
2018-11-19 10:15:00,14.8,14.86,14.8,14.85,418793.0,5.7439,5.7672,5.7439,5.7633,418793.0
2018-11-19 10:20:00,14.85,14.86,14.77,14.78,940602.0,5.7633,5.7672,5.7322,5.7361,940602.0
2018-11-19 10:25:00,14.78,14.78,14.73,14.75,305424.0,5.7361,5.7361,5.7167,5.7245,305424.0
2018-11-19 10:30:00,14.75,14.77,14.71,14.73,304143.0,5.7245,5.7322,5.709,5.7167,304143.0
2018-11-19 10:35:00,14.72,14.76,14.71,14.76,205472.0,5.7128,5.7284,5.709,5.7284,205472.0
2018-11-19 10:40:00,14.76,14.78,14.71,14.73,198418.0,5.7284,5.7361,5.709,5.7167,198418.0
2018-11-19 10:45:00,14.73,14.77,14.73,14.76,144818.0,5.7167,5.7322,5.7167,5.7284,144818.0
2018-11-19 10:50:00,14.76,14.79,14.75,14.76,540460.0,5.7284,5.74,5.7245,5.7284,540460.0
2018-11-19 10:55:00,14.75,14.77,14.73,14.76,273407.0,5.7245,5.7322,5.7167,5.7284,273407.0
2018-11-19 11:00:00,14.76,14.77,14.68,14.71,271274.0,5.7284,5.7322,5.6973,5.709,271274.0
2018-11-19 11:05:00,14.7,14.72,14.69,14.71,131986.0,5.7051,5.7128,5.7012,5.709,131986.0
2018-11-19 11:10:00,14.7,14.71,14.66,14.67,203759.0,5.7051,5.709,5.6895,5.6934,203759.0
2018-11-19 11:15:00,14.66,14.66,14.61,14.63,274761.0,5.6895,5.6895,5.6701,5.6779,274761.0
2018-11-19 11:20:00,14.64,14.69,14.63,14.66,100081.0,5.6818,5.7012,5.6779,5.6895,100081.0
2018-11-19 11:25:00,14.66,14.67,14.63,14.65,159324.0,5.6895,5.6934,5.6779,5.6857,159324.0
2018-11-19 11:30:00,14.65,14.68,14.63,14.65,183239.0,5.6857,5.6973,5.6779,5.6857,183239.0
2018-11-19 11:35:00,14.66,14.67,14.63,14.64,78444.0,5.6895,5.6934,5.6779,5.6818,78444.0
2018-11-19 11:40:00,14.63,14.67,14.62,14.66,216671.0,5.6779,5.6934,5.674,5.6895,216671.0
2018-11-19 11:45:00,14.66,14.68,14.64,14.66,127129.0,5.6895,5.6973,5.6818,5.6895,127129.0
2018-11-19 11:50:00,14.66,14.69,14.65,14.66,197201.0,5.6895,5.7012,5.6857,5.6895,197201.0
2018-11-19 11:55:00,14.66,14.67,14.63,14.64,170872.0,5.6895,5.6934,5.6779,5.6818,170872.0
2018-11-19 12:00:00,14.64,14.68,14.63,14.65,226635.0,5.6818,5.6973,5.6779,5.6857,226635.0
2018-11-19 12:05:00,14.65,14.66,14.63,14.66,421412.0,5.6857,5.6895,5.6779,5.6895,421412.0
2018-11-19 12:10:00,14.65,14.7,14.65,14.68,233507.0,5.6857,5.7051,5.6857,5.6973,233507.0
2018-11-19 12:15:00,14.67,14.7,14.65,14.67,171160.0,5.6934,5.7051,5.6857,5.6934,171160.0
2018-11-19 12:20:00,14.67,14.68,14.66,14.67,45837.0,5.6934,5.6973,5.6895,5.6934,45837.0
2018-11-19 12:25:00,14.66,14.68,14.63,14.64,147926.0,5.6895,5.6973,5.6779,5.6818,147926.0
2018-11-19 12:30:00,14.64,14.64,14.56,14.58,180716.0,5.6818,5.6818,5.6507,5.6585,180716.0
2018-11-19 12:35:00,14.59,14.64,14.58,14.62,300669.0,5.6624,5.6818,5.6585,5.674,300669.0
2018-11-19 12:40:00,14.63,14.7,14.63,14.66,234394.0,5.6779,5.7051,5.6779,5.6895,234394.0
2018-11-19 12:45:00,14.66,14.68,14.63,14.63,81265.0,5.6895,5.6973,5.6779,5.6779,81265.0
2018-11-19 12:50:00,14.63,14.69,14.61,14.66,203307.0,5.6779,5.7012,5.6701,5.6895,203307.0
2018-11-19 12:55:00,14.67,14.69,14.64,14.67,58772.0,5.6934,5.7012,5.6818,5.6934,58772.0
2018-11-19 13:00:00,14.67,14.69,14.64,14.67,109436.0,5.6934,5.7012,5.6818,5.6934,109436.0
2018-11-19 13:05:00,14.68,14.7,14.65,14.65,58851.0,5.6973,5.7051,5.6857,5.6857,58851.0
2018-11-19 13:10:00,14.66,14.7,14.66,14.68,80398.0,5.6895,5.7051,5.6895,5.6973,80398.0
2018-11-19 13:15:00,14.67,14.68,14.65,14.68,106042.0,5.6934,5.6973,5.6857,5.6973,106042.0
2018-11-19 13:20:00,14.68,14.72,14.67,14.71,158936.0,5.6973,5.7128,5.6934,5.709,158936.0
2018-11-19 13:25:00,14.7,14.75,14.69,14.73,223015.0,5.7051,5.7245,5.7012,5.7167,223015.0
2018-11-19 13:30:00,14.73,14.73,14.69,14.7,126989.0,5.7167,5.7167,5.7012,5.7051,126989.0
2018-11-19 13:35:00,14.71,14.75,14.7,14.74,106898.0,5.709,5.7245,5.7051,5.7206,106898.0
2018-11-19 13:40:00,14.74,14.8,14.73,14.79,162428.0,5.7206,5.7439,5.7167,5.74,162428.0
2018-11-19 13:45:00,14.79,14.81,14.74,14.76,287285.0,5.74,5.7478,5.7206,5.7284,287285.0
2018-11-19 13:50:00,14.75,14.76,14.73,14.75,99216.0,5.7245,5.7284,5.7167,5.7245,99216.0
2018-11-19 13:55:00,14.76,14.78,14.75,14.78,240494.0,5.7284,5.7361,5.7245,5.7361,240494.0
2018-11-19 14:00:00,14.78,14.78,14.74,14.75,181341.0,5.7361,5.7361,5.7206,5.7245,181341.0
2018-11-19 14:05:00,14.75,14.76,14.71,14.73,234947.0,5.7245,5.7284,5.709,5.7167,234947.0
2018-11-19 14:10:00,14.73,14.73,14.69,14.7,294597.0,5.7167,5.7167,5.7012,5.7051,294597.0
2018-11-19 14:15:00,14.7,14.77,14.7,14.75,165923.0,5.7051,5.7322,5.7051,5.7245,165923.0
2018-11-19 14:20:00,14.76,14.77,14.72,14.75,133821.0,5.7284,5.7322,5.7128,5.7245,133821.0
2018-11-19 14:25:00,14.75,14.77,14.74,14.77,153908.0,5.7245,5.7322,5.7206,5.7322,153908.0
2018-11-19 14:30:00,14.76,14.76,14.71,14.76,88180.0,5.7284,5.7284,5.709,5.7284,88180.0
2018-11-19 14:35:00,14.76,14.76,14.72,14.75,156006.0,5.7284,5.7284,5.7128,5.7245,156006.0
2018-11-19 14:40:00,14.75,14.76,14.73,14.74,112543.0,5.7245,5.7284,5.7167,5.7206,112543.0
2018-11-19 14:45:00,14.74,14.76,14.73,14.75,115680.0,5.7206,5.7284,5.7167,5.7245,115680.0
2018-11-19 14:50:00,14.75,14.76,14.73,14.75,199667.0,5.7245,5.7284,5.7167,5.7245,199667.0
2018-11-19 14:55:00,14.75,14.79,14.74,14.79,523948.0,5.7245,5.74,5.7206,5.74,523948.0
2018-11-19 15:00:00,14.79,14.8,14.75,14.8,824131.0,5.74,5.7439,5.7245,5.7439,824131.0
2018-11-19 15:05:00,14.79,14.84,14.79,14.82,476775.0,5.74,5.7594,5.74,5.7516,476775.0
2018-11-19 15:10:00,14.83,14.87,14.81,14.85,536657.0,5.7555,5.7711,5.7478,5.7633,536657.0
2018-11-19 15:15:00,14.85,14.86,14.82,14.82,515358.0,5.7633,5.7672,5.7516,5.7516,515358.0
2018-11-19 15:20:00,14.83,14.84,14.82,14.84,102578.0,5.7555,5.7594,5.7516,5.7594,102578.0
2018-11-19 15:25:00,14.84,14.84,14.79,14.8,73241.0,5.7594,5.7594,5.74,5.7439,73241.0
2018-11-19 15:30:00,14.8,14.82,14.77,14.78,239428.0,5.7439,5.7516,5.7322,5.7361,239428.0
2018-11-19 15:35:00,14.78,14.81,14.77,14.81,119788.0,5.7361,5.7478,5.7322,5.7478,119788.0
2018-11-19 15:40:00,14.8,14.82,14.8,14.81,308950.0,5.7439,5.7516,5.7439,5.7478,308950.0
2018-11-19 15:45:00,14.81,14.83,14.8,14.82,142129.0,5.7478,5.7555,5.7439,5.7516,142129.0
2018-11-19 15:50:00,14.82,14.83,14.8,14.81,299972.0,5.7516,5.7555,5.7439,5.7478,299972.0
2018-11-19 15:55:00,14.81,14.85,14.81,14.85,746436.0,5.7478,5.7633,5.7478,5.7633,746436.0
2018-11-20 09:30:00,14.49,14.56,14.44,14.54,534434.0,5.6236,5.6507,5.6042,5.643,534434.0
2018-11-20 09:35:00,14.54,14.55,14.48,14.49,671031.0,5.643,5.6469,5.6197,5.6236,671031.0
2018-11-20 09:40:00,14.5,14.54,14.49,14.51,243562.0,5.6275,5.643,5.6236,5.6313,243562.0
2018-11-20 09:45:00,14.51,14.59,14.5,14.58,341775.0,5.6313,5.6624,5.6275,5.6585,341775.0
2018-11-20 09:50:00,14.59,14.59,14.5,14.51,223352.0,5.6624,5.6624,5.6275,5.6313,223352.0
2018-11-20 09:55:00,14.51,14.53,14.4,14.43,462838.0,5.6313,5.6391,5.5886,5.6003,462838.0
2018-11-20 10:00:00,14.42,14.43,14.32,14.35,543808.0,5.5964,5.6003,5.5576,5.5692,543808.0
2018-11-20 10:05:00,14.34,14.35,14.2,14.21,528288.0,5.5654,5.5692,5.511,5.5149,528288.0
2018-11-20 10:10:00,14.2,14.22,14.14,14.14,696268.0,5.511,5.5188,5.4877,5.4877,696268.0
2018-11-20 10:15:00,14.15,14.22,14.14,14.2,1123960.0,5.4916,5.5188,5.4877,5.511,1123960.0
2018-11-20 10:20:00,14.19,14.3,14.17,14.23,1115010.0,5.5071,5.5498,5.4994,5.5227,1115010.0
2018-11-20 10:25:00,14.23,14.31,14.2,14.24,437716.0,5.5227,5.5537,5.511,5.5265,437716.0
2018-11-20 10:30:00,14.23,14.27,14.2,14.24,199522.0,5.5227,5.5382,5.511,5.5265,199522.0
2018-11-20 10:35:00,14.24,14.3,14.24,14.3,279145.0,5.5265,5.5498,5.5265,5.5498,279145.0
2018-11-20 10:40:00,14.3,14.37,14.28,14.35,274441.0,5.5498,5.577,5.5421,5.5692,274441.0
2018-11-20 10:45:00,14.35,14.39,14.31,14.38,323114.0,5.5692,5.5848,5.5537,5.5809,323114.0
2018-11-20 10:50:00,14.38,14.42,14.37,14.4,395986.0,5.5809,5.5964,5.577,5.5886,395986.0
2018-11-20 10:55:00,14.4,14.41,14.38,14.41,95645.0,5.5886,5.5925,5.5809,5.5925,95645.0
2018-11-20 11:00:00,14.41,14.44,14.39,14.42,195026.0,5.5925,5.6042,5.5848,5.5964,195026.0
2018-11-20 11:05:00,14.42,14.47,14.41,14.47,126308.0,5.5964,5.6158,5.5925,5.6158,126308.0
2018-11-20 11:10:00,14.46,14.47,14.36,14.37,154943.0,5.6119,5.6158,5.5731,5.577,154943.0
2018-11-20 11:15:00,14.37,14.37,14.32,14.32,144028.0,5.577,5.577,5.5576,5.5576,144028.0
2018-11-20 11:20:00,14.33,14.38,14.3,14.35,119952.0,5.5615,5.5809,5.5498,5.5692,119952.0
2018-11-20 11:25:00,14.34,14.35,14.28,14.31,229467.0,5.5654,5.5692,5.5421,5.5537,229467.0
2018-11-20 11:30:00,14.31,14.31,14.25,14.26,218285.0,5.5537,5.5537,5.5304,5.5343,218285.0
2018-11-20 11:35:00,14.26,14.33,14.24,14.33,184148.0,5.5343,5.5615,5.5265,5.5615,184148.0
2018-11-20 11:40:00,14.33,14.33,14.3,14.32,91900.0,5.5615,5.5615,5.5498,5.5576,91900.0
2018-11-20 11:45:00,14.32,14.33,14.24,14.24,182930.0,5.5576,5.5615,5.5265,5.5265,182930.0
2018-11-20 11:50:00,14.25,14.25,14.16,14.21,254875.0,5.5304,5.5304,5.4955,5.5149,254875.0
2018-11-20 11:55:00,14.21,14.28,14.2,14.28,255147.0,5.5149,5.5421,5.511,5.5421,255147.0
2018-11-20 12:00:00,14.28,14.28,14.24,14.26,258923.0,5.5421,5.5421,5.5265,5.5343,258923.0
2018-11-20 12:05:00,14.25,14.27,14.24,14.25,232907.0,5.5304,5.5382,5.5265,5.5304,232907.0
2018-11-20 12:10:00,14.26,14.26,14.19,14.19,106370.0,5.5343,5.5343,5.5071,5.5071,106370.0
2018-11-20 12:15:00,14.2,14.2,14.16,14.17,173459.0,5.511,5.511,5.4955,5.4994,173459.0
2018-11-20 12:20:00,14.17,14.21,14.16,14.21,88106.0,5.4994,5.5149,5.4955,5.5149,88106.0
2018-11-20 12:25:00,14.21,14.26,14.2,14.26,113212.0,5.5149,5.5343,5.511,5.5343,113212.0
2018-11-20 12:30:00,14.26,14.26,14.21,14.25,164680.0,5.5343,5.5343,5.5149,5.5304,164680.0
2018-11-20 12:35:00,14.25,14.25,14.22,14.24,89563.0,5.5304,5.5304,5.5188,5.5265,89563.0
2018-11-20 12:40:00,14.25,14.27,14.24,14.26,71817.0,5.5304,5.5382,5.5265,5.5343,71817.0
2018-11-20 12:45:00,14.26,14.26,14.21,14.21,126966.0,5.5343,5.5343,5.5149,5.5149,126966.0
2018-11-20 12:50:00,14.21,14.25,14.2,14.23,60646.0,5.5149,5.5304,5.511,5.5227,60646.0
2018-11-20 12:55:00,14.22,14.23,14.2,14.21,29959.0,5.5188,5.5227,5.511,5.5149,29959.0
2018-11-20 13:00:00,14.2,14.22,14.18,14.2,215957.0,5.511,5.5188,5.5033,5.511,215957.0
2018-11-20 13:05:00,14.19,14.21,14.17,14.18,108615.0,5.5071,5.5149,5.4994,5.5033,108615.0
2018-11-20 13:10:00,14.18,14.18,14.15,14.16,94789.0,5.5033,5.5033,5.4916,5.4955,94789.0
2018-11-20 13:15:00,14.16,14.16,14.11,14.12,333984.0,5.4955,5.4955,5.4761,5.48,333984.0
2018-11-20 13:20:00,14.12,14.13,14.06,14.07,327871.0,5.48,5.4839,5.4567,5.4606,327871.0
2018-11-20 13:25:00,14.06,14.13,14.05,14.13,203585.0,5.4567,5.4839,5.4528,5.4839,203585.0
2018-11-20 13:30:00,14.13,14.17,14.11,14.16,132460.0,5.4839,5.4994,5.4761,5.4955,132460.0
2018-11-20 13:35:00,14.17,14.17,14.12,14.13,82575.0,5.4994,5.4994,5.48,5.4839,82575.0
2018-11-20 13:40:00,14.13,14.19,14.12,14.19,153970.0,5.4839,5.5071,5.48,5.5071,153970.0
2018-11-20 13:45:00,14.19,14.2,14.18,14.2,37545.0,5.5071,5.511,5.5033,5.511,37545.0
2018-11-20 13:50:00,14.19,14.21,14.15,14.16,289207.0,5.5071,5.5149,5.4916,5.4955,289207.0
2018-11-20 13:55:00,14.15,14.16,14.11,14.13,72110.0,5.4916,5.4955,5.4761,5.4839,72110.0
2018-11-20 14:00:00,14.12,14.14,14.1,14.1,222142.0,5.48,5.4877,5.4722,5.4722,222142.0
2018-11-20 14:05:00,14.1,14.1,14.03,14.06,359588.0,5.4722,5.4722,5.445,5.4567,359588.0
2018-11-20 14:10:00,14.06,14.14,14.05,14.12,250063.0,5.4567,5.4877,5.4528,5.48,250063.0
2018-11-20 14:15:00,14.12,14.13,14.1,14.13,92738.0,5.48,5.4839,5.4722,5.4839,92738.0
2018-11-20 14:20:00,14.13,14.13,14.06,14.11,144312.0,5.4839,5.4839,5.4567,5.4761,144312.0
2018-11-20 14:25:00,14.11,14.15,14.1,14.11,52552.0,5.4761,5.4916,5.4722,5.4761,52552.0
2018-11-20 14:30:00,14.11,14.13,14.1,14.12,378796.0,5.4761,5.4839,5.4722,5.48,378796.0
2018-11-20 14:35:00,14.11,14.13,14.07,14.08,191115.0,5.4761,5.4839,5.4606,5.4645,191115.0
2018-11-20 14:40:00,14.07,14.08,14.0,14.01,352208.0,5.4606,5.4645,5.4334,5.4373,352208.0
2018-11-20 14:45:00,14.0,14.03,14.0,14.02,208884.0,5.4334,5.445,5.4334,5.4412,208884.0
2018-11-20 14:50:00,14.02,14.02,14.0,14.01,127182.0,5.4412,5.4412,5.4334,5.4373,127182.0
2018-11-20 14:55:00,14.01,14.02,13.99,14.0,188333.0,5.4373,5.4412,5.4295,5.4334,188333.0
2018-11-20 15:00:00,14.0,14.03,13.98,13.98,301989.0,5.4334,5.445,5.4256,5.4256,301989.0
2018-11-20 15:05:00,13.99,13.99,13.96,13.98,110989.0,5.4295,5.4295,5.4179,5.4256,110989.0
2018-11-20 15:10:00,13.97,14.0,13.97,13.99,157166.0,5.4218,5.4334,5.4218,5.4295,157166.0
2018-11-20 15:15:00,13.99,14.0,13.97,13.99,226058.0,5.4295,5.4334,5.4218,5.4295,226058.0
2018-11-20 15:20:00,13.99,14.0,13.98,14.0,740929.0,5.4295,5.4334,5.4256,5.4334,740929.0
2018-11-20 15:25:00,14.0,14.01,13.98,13.99,922727.0,5.4334,5.4373,5.4256,5.4295,922727.0
2018-11-20 15:30:00,13.99,13.99,13.95,13.96,516808.0,5.4295,5.4295,5.414,5.4179,516808.0
2018-11-20 15:35:00,13.96,14.0,13.95,14.0,429114.0,5.4179,5.4334,5.414,5.4334,429114.0
2018-11-20 15:40:00,14.0,14.0,13.96,13.98,1072067.0,5.4334,5.4334,5.4179,5.4256,1072067.0
2018-11-20 15:45:00,13.99,14.01,13.96,14.0,1325934.0,5.4295,5.4373,5.4179,5.4334,1325934.0
2018-11-20 15:50:00,14.0,14.0,13.95,13.97,762444.0,5.4334,5.4334,5.414,5.4218,762444.0
2018-11-20 15:55:00,13.97,14.0,13.96,13.97,1021453.0,5.4218,5.4334,5.4179,5.4218,1021453.0
2018-11-21 09:30:00,14.33,14.35,14.24,14.24,673352.0,5.5615,5.5692,5.5265,5.5265,673352.0
2018-11-21 09:35:00,14.25,14.26,14.2,14.21,492358.0,5.5304,5.5343,5.511,5.5149,492358.0
2018-11-21 09:40:00,14.21,14.25,14.17,14.19,408767.0,5.5149,5.5304,5.4994,5.5071,408767.0
2018-11-21 09:45:00,14.19,14.25,14.17,14.23,363008.0,5.5071,5.5304,5.4994,5.5227,363008.0
2018-11-21 09:50:00,14.23,14.24,14.19,14.19,354978.0,5.5227,5.5265,5.5071,5.5071,354978.0
2018-11-21 09:55:00,14.19,14.26,14.16,14.17,855536.0,5.5071,5.5343,5.4955,5.4994,855536.0
2018-11-21 10:00:00,14.17,14.22,14.17,14.2,336668.0,5.4994,5.5188,5.4994,5.511,336668.0
2018-11-21 10:05:00,14.2,14.21,14.12,14.13,705456.0,5.511,5.5149,5.48,5.4839,705456.0
2018-11-21 10:10:00,14.13,14.15,14.1,14.13,633876.0,5.4839,5.4916,5.4722,5.4839,633876.0
2018-11-21 10:15:00,14.13,14.17,14.12,14.16,493543.0,5.4839,5.4994,5.48,5.4955,493543.0
2018-11-21 10:20:00,14.16,14.2,14.14,14.17,209476.0,5.4955,5.511,5.4877,5.4994,209476.0
2018-11-21 10:25:00,14.18,14.19,14.13,14.15,181603.0,5.5033,5.5071,5.4839,5.4916,181603.0
2018-11-21 10:30:00,14.14,14.17,14.1,14.16,424951.0,5.4877,5.4994,5.4722,5.4955,424951.0
2018-11-21 10:35:00,14.15,14.16,14.1,14.11,233238.0,5.4916,5.4955,5.4722,5.4761,233238.0
2018-11-21 10:40:00,14.11,14.13,14.09,14.1,269349.0,5.4761,5.4839,5.4683,5.4722,269349.0
2018-11-21 10:45:00,14.1,14.1,14.03,14.04,283278.0,5.4722,5.4722,5.445,5.4489,283278.0
2018-11-21 10:50:00,14.04,14.08,14.03,14.08,97757.0,5.4489,5.4645,5.445,5.4645,97757.0
2018-11-21 10:55:00,14.08,14.09,14.03,14.04,476057.0,5.4645,5.4683,5.445,5.4489,476057.0
2018-11-21 11:00:00,14.03,14.06,14.02,14.05,530700.0,5.445,5.4567,5.4412,5.4528,530700.0
2018-11-21 11:05:00,14.05,14.07,14.04,14.06,73549.0,5.4528,5.4606,5.4489,5.4567,73549.0
2018-11-21 11:10:00,14.06,14.11,14.05,14.1,346749.0,5.4567,5.4761,5.4528,5.4722,346749.0
2018-11-21 11:15:00,14.1,14.1,14.08,14.1,360141.0,5.4722,5.4722,5.4645,5.4722,360141.0
2018-11-21 11:20:00,14.09,14.1,14.08,14.09,124433.0,5.4683,5.4722,5.4645,5.4683,124433.0
2018-11-21 11:25:00,14.09,14.1,14.06,14.1,220264.0,5.4683,5.4722,5.4567,5.4722,220264.0
2018-11-21 11:30:00,14.1,14.15,14.09,14.15,361366.0,5.4722,5.4916,5.4683,5.4916,361366.0
2018-11-21 11:35:00,14.15,14.2,14.14,14.2,220091.0,5.4916,5.511,5.4877,5.511,220091.0
2018-11-21 11:40:00,14.2,14.21,14.17,14.19,209169.0,5.511,5.5149,5.4994,5.5071,209169.0
2018-11-21 11:45:00,14.19,14.23,14.18,14.23,168011.0,5.5071,5.5227,5.5033,5.5227,168011.0
2018-11-21 11:50:00,14.23,14.25,14.21,14.25,246154.0,5.5227,5.5304,5.5149,5.5304,246154.0
2018-11-21 11:55:00,14.25,14.3,14.22,14.29,300306.0,5.5304,5.5498,5.5188,5.546,300306.0
2018-11-21 12:00:00,14.28,14.33,14.26,14.27,240118.0,5.5421,5.5615,5.5343,5.5382,240118.0
2018-11-21 12:05:00,14.26,14.28,14.24,14.26,136621.0,5.5343,5.5421,5.5265,5.5343,136621.0
2018-11-21 12:10:00,14.27,14.31,14.26,14.31,145670.0,5.5382,5.5537,5.5343,5.5537,145670.0
2018-11-21 12:15:00,14.31,14.32,14.27,14.3,103165.0,5.5537,5.5576,5.5382,5.5498,103165.0
2018-11-21 12:20:00,14.3,14.33,14.29,14.29,104076.0,5.5498,5.5615,5.546,5.546,104076.0
2018-11-21 12:25:00,14.29,14.31,14.28,14.29,50259.0,5.546,5.5537,5.5421,5.546,50259.0
2018-11-21 12:30:00,14.29,14.33,14.28,14.31,400834.0,5.546,5.5615,5.5421,5.5537,400834.0
2018-11-21 12:35:00,14.31,14.32,14.3,14.31,98357.0,5.5537,5.5576,5.5498,5.5537,98357.0
2018-11-21 12:40:00,14.31,14.33,14.3,14.32,98171.0,5.5537,5.5615,5.5498,5.5576,98171.0
2018-11-21 12:45:00,14.32,14.32,14.29,14.3,253304.0,5.5576,5.5576,5.546,5.5498,253304.0
2018-11-21 12:50:00,14.3,14.31,14.28,14.29,120472.0,5.5498,5.5537,5.5421,5.546,120472.0
2018-11-21 12:55:00,14.29,14.3,14.28,14.3,48634.0,5.546,5.5498,5.5421,5.5498,48634.0
2018-11-21 13:00:00,14.3,14.33,14.29,14.32,158431.0,5.5498,5.5615,5.546,5.5576,158431.0
2018-11-21 13:05:00,14.32,14.35,14.32,14.32,165909.0,5.5576,5.5692,5.5576,5.5576,165909.0
2018-11-21 13:10:00,14.33,14.33,14.3,14.31,48088.0,5.5615,5.5615,5.5498,5.5537,48088.0
2018-11-21 13:15:00,14.31,14.32,14.29,14.29,78234.0,5.5537,5.5576,5.546,5.546,78234.0
2018-11-21 13:20:00,14.3,14.33,14.28,14.33,72587.0,5.5498,5.5615,5.5421,5.5615,72587.0
2018-11-21 13:25:00,14.32,14.35,14.31,14.33,75075.0,5.5576,5.5692,5.5537,5.5615,75075.0
2018-11-21 13:30:00,14.34,14.34,14.3,14.31,102680.0,5.5654,5.5654,5.5498,5.5537,102680.0
2018-11-21 13:35:00,14.31,14.34,14.3,14.34,68626.0,5.5537,5.5654,5.5498,5.5654,68626.0
2018-11-21 13:40:00,14.33,14.34,14.31,14.33,137486.0,5.5615,5.5654,5.5537,5.5615,137486.0
2018-11-21 13:45:00,14.33,14.33,14.31,14.33,39089.0,5.5615,5.5615,5.5537,5.5615,39089.0
2018-11-21 13:50:00,14.33,14.33,14.29,14.29,160668.0,5.5615,5.5615,5.546,5.546,160668.0
2018-11-21 13:55:00,14.29,14.3,14.29,14.29,29166.0,5.546,5.5498,5.546,5.546,29166.0
2018-11-21 14:00:00,14.29,14.29,14.26,14.27,81886.0,5.546,5.546,5.5343,5.5382,81886.0
2018-11-21 14:05:00,14.27,14.28,14.26,14.27,75166.0,5.5382,5.5421,5.5343,5.5382,75166.0
2018-11-21 14:10:00,14.28,14.29,14.26,14.28,49002.0,5.5421,5.546,5.5343,5.5421,49002.0
2018-11-21 14:15:00,14.28,14.28,14.26,14.26,44708.0,5.5421,5.5421,5.5343,5.5343,44708.0
2018-11-21 14:20:00,14.27,14.28,14.26,14.27,137213.0,5.5382,5.5421,5.5343,5.5382,137213.0
2018-11-21 14:25:00,14.27,14.28,14.26,14.26,107447.0,5.5382,5.5421,5.5343,5.5343,107447.0
2018-11-21 14:30:00,14.27,14.28,14.24,14.25,326381.0,5.5382,5.5421,5.5265,5.5304,326381.0
2018-11-21 14:35:00,14.26,14.29,14.25,14.28,80084.0,5.5343,5.546,5.5304,5.5421,80084.0
2018-11-21 14:40:00,14.28,14.29,14.25,14.26,100342.0,5.5421,5.546,5.5304,5.5343,100342.0
2018-11-21 14:45:00,14.26,14.26,14.22,14.25,358917.0,5.5343,5.5343,5.5188,5.5304,358917.0
2018-11-21 14:50:00,14.25,14.28,14.23,14.28,149500.0,5.5304,5.5421,5.5227,5.5421,149500.0
2018-11-21 14:55:00,14.28,14.32,14.26,14.31,205682.0,5.5421,5.5576,5.5343,5.5537,205682.0
2018-11-21 15:00:00,14.32,14.32,14.29,14.32,248520.0,5.5576,5.5576,5.546,5.5576,248520.0
2018-11-21 15:05:00,14.32,14.35,14.31,14.34,169087.0,5.5576,5.5692,5.5537,5.5654,169087.0
2018-11-21 15:10:00,14.34,14.36,14.34,14.35,90571.0,5.5654,5.5731,5.5654,5.5692,90571.0
2018-11-21 15:15:00,14.36,14.36,14.33,14.35,438511.0,5.5731,5.5731,5.5615,5.5692,438511.0
2018-11-21 15:20:00,14.36,14.36,14.31,14.32,349418.0,5.5731,5.5731,5.5537,5.5576,349418.0
2018-11-21 15:25:00,14.33,14.35,14.31,14.32,125093.0,5.5615,5.5692,5.5537,5.5576,125093.0
2018-11-21 15:30:00,14.32,14.37,14.3,14.35,564613.0,5.5576,5.577,5.5498,5.5692,564613.0
2018-11-21 15:35:00,14.36,14.38,14.35,14.37,439763.0,5.5731,5.5809,5.5692,5.577,439763.0
2018-11-21 15:40:00,14.37,14.37,14.33,14.33,376098.0,5.577,5.577,5.5615,5.5615,376098.0
2018-11-21 15:45:00,14.33,14.38,14.33,14.36,132532.0,5.5615,5.5809,5.5615,5.5731,132532.0
2018-11-21 15:50:00,14.36,14.36,14.33,14.35,390250.0,5.5731,5.5731,5.5615,5.5692,390250.0
2018-11-21 15:55:00,14.35,14.38,14.34,14.37,649780.0,5.5692,5.5809,5.5654,5.577,649780.0
2018-11-23 09:30:00,13.82,13.92,13.81,13.9,1088006.0,5.3841,5.4231,5.3802,5.4153,1088006.0
2018-11-23 09:35:00,13.91,13.91,13.78,13.79,949021.0,5.4192,5.4192,5.3685,5.3724,949021.0
2018-11-23 09:40:00,13.79,13.81,13.73,13.81,775820.0,5.3724,5.3802,5.3491,5.3802,775820.0
2018-11-23 09:45:00,13.81,13.86,13.79,13.81,598305.0,5.3802,5.3997,5.3724,5.3802,598305.0
2018-11-23 09:50:00,13.8,13.9,13.8,13.89,609140.0,5.3763,5.4153,5.3763,5.4114,609140.0
2018-11-23 09:55:00,13.9,13.94,13.89,13.89,338054.0,5.4153,5.4309,5.4114,5.4114,338054.0
2018-11-23 10:00:00,13.89,13.92,13.87,13.9,225165.0,5.4114,5.4231,5.4036,5.4153,225165.0
2018-11-23 10:05:00,13.91,13.96,13.89,13.95,381050.0,5.4192,5.4387,5.4114,5.4348,381050.0
2018-11-23 10:10:00,13.95,13.98,13.91,13.94,376270.0,5.4348,5.4465,5.4192,5.4309,376270.0
2018-11-23 10:15:00,13.94,13.96,13.92,13.95,183853.0,5.4309,5.4387,5.4231,5.4348,183853.0
2018-11-23 10:20:00,13.95,13.96,13.88,13.88,393286.0,5.4348,5.4387,5.4075,5.4075,393286.0
2018-11-23 10:25:00,13.89,13.89,13.8,13.83,947261.0,5.4114,5.4114,5.3763,5.388,947261.0
2018-11-23 10:30:00,13.83,13.9,13.82,13.89,548027.0,5.388,5.4153,5.3841,5.4114,548027.0
2018-11-23 10:35:00,13.89,13.9,13.86,13.88,246506.0,5.4114,5.4153,5.3997,5.4075,246506.0
2018-11-23 10:40:00,13.88,13.89,13.77,13.78,714727.0,5.4075,5.4114,5.3646,5.3685,714727.0
2018-11-23 10:45:00,13.78,13.82,13.75,13.82,1153966.0,5.3685,5.3841,5.3568,5.3841,1153966.0
2018-11-23 10:50:00,13.83,13.86,13.79,13.8,222798.0,5.388,5.3997,5.3724,5.3763,222798.0
2018-11-23 10:55:00,13.81,13.82,13.75,13.77,281452.0,5.3802,5.3841,5.3568,5.3646,281452.0
2018-11-23 11:00:00,13.76,13.82,13.76,13.82,434757.0,5.3607,5.3841,5.3607,5.3841,434757.0
2018-11-23 11:05:00,13.82,13.86,13.8,13.81,220289.0,5.3841,5.3997,5.3763,5.3802,220289.0
2018-11-23 11:10:00,13.8,13.81,13.76,13.77,413149.0,5.3763,5.3802,5.3607,5.3646,413149.0
2018-11-23 11:15:00,13.77,13.81,13.76,13.81,652987.0,5.3646,5.3802,5.3607,5.3802,652987.0
2018-11-23 11:20:00,13.81,13.84,13.8,13.83,486218.0,5.3802,5.3919,5.3763,5.388,486218.0
2018-11-23 11:25:00,13.83,13.89,13.82,13.86,273696.0,5.388,5.4114,5.3841,5.3997,273696.0
2018-11-23 11:30:00,13.86,13.87,13.85,13.85,185809.0,5.3997,5.4036,5.3958,5.3958,185809.0
2018-11-23 11:35:00,13.85,13.88,13.84,13.84,475867.0,5.3958,5.4075,5.3919,5.3919,475867.0
2018-11-23 11:40:00,13.85,13.86,13.8,13.86,514949.0,5.3958,5.3997,5.3763,5.3997,514949.0
2018-11-23 11:45:00,13.86,13.87,13.82,13.83,354564.0,5.3997,5.4036,5.3841,5.388,354564.0
2018-11-23 11:50:00,13.83,13.84,13.79,13.8,378058.0,5.388,5.3919,5.3724,5.3763,378058.0
2018-11-23 11:55:00,13.81,13.82,13.79,13.8,1365568.0,5.3802,5.3841,5.3724,5.3763,1365568.0
2018-11-23 12:00:00,13.81,13.86,13.8,13.84,579103.0,5.3802,5.3997,5.3763,5.3919,579103.0
2018-11-23 12:05:00,13.84,13.89,13.83,13.86,276004.0,5.3919,5.4114,5.388,5.3997,276004.0
2018-11-23 12:10:00,13.87,13.87,13.83,13.84,135702.0,5.4036,5.4036,5.388,5.3919,135702.0
2018-11-23 12:15:00,13.85,13.86,13.83,13.86,677282.0,5.3958,5.3997,5.388,5.3997,677282.0
2018-11-23 12:20:00,13.86,13.9,13.85,13.9,197535.0,5.3997,5.4153,5.3958,5.4153,197535.0
2018-11-23 12:25:00,13.89,13.95,13.89,13.95,335893.0,5.4114,5.4348,5.4114,5.4348,335893.0
2018-11-23 12:30:00,13.95,14.03,13.94,14.0,584209.0,5.4348,5.4659,5.4309,5.4542,584209.0
2018-11-23 12:35:00,14.0,14.03,13.97,13.98,915243.0,5.4542,5.4659,5.4426,5.4465,915243.0
2018-11-23 12:40:00,13.98,13.98,13.9,13.93,499397.0,5.4465,5.4465,5.4153,5.427,499397.0
2018-11-23 12:45:00,13.93,13.96,13.88,13.88,641469.0,5.427,5.4387,5.4075,5.4075,641469.0
2018-11-23 12:50:00,13.89,13.91,13.88,13.91,480867.0,5.4114,5.4192,5.4075,5.4192,480867.0
2018-11-23 12:55:00,13.91,13.93,13.87,13.87,686490.0,5.4192,5.427,5.4036,5.4036,686490.0
2018-11-26 09:30:00,13.98,14.01,13.83,13.84,1119665.0,5.4465,5.4581,5.388,5.3919,1119665.0
2018-11-26 09:35:00,13.83,13.86,13.77,13.81,690663.0,5.388,5.3997,5.3646,5.3802,690663.0
2018-11-26 09:40:00,13.8,13.88,13.79,13.85,445915.0,5.3763,5.4075,5.3724,5.3958,445915.0
2018-11-26 09:45:00,13.86,13.9,13.83,13.83,593461.0,5.3997,5.4153,5.388,5.388,593461.0
2018-11-26 09:50:00,13.84,13.84,13.8,13.81,192114.0,5.3919,5.3919,5.3763,5.3802,192114.0
2018-11-26 09:55:00,13.82,13.94,13.8,13.93,584942.0,5.3841,5.4309,5.3763,5.427,584942.0
2018-11-26 10:00:00,13.93,13.93,13.88,13.92,396856.0,5.427,5.427,5.4075,5.4231,396856.0
2018-11-26 10:05:00,13.92,13.94,13.88,13.88,263539.0,5.4231,5.4309,5.4075,5.4075,263539.0
2018-11-26 10:10:00,13.87,13.89,13.84,13.85,389064.0,5.4036,5.4114,5.3919,5.3958,389064.0
2018-11-26 10:15:00,13.85,13.9,13.85,13.9,145826.0,5.3958,5.4153,5.3958,5.4153,145826.0
2018-11-26 10:20:00,13.9,13.9,13.83,13.84,225322.0,5.4153,5.4153,5.388,5.3919,225322.0
2018-11-26 10:25:00,13.85,13.88,13.84,13.87,185773.0,5.3958,5.4075,5.3919,5.4036,185773.0
2018-11-26 10:30:00,13.87,13.91,13.87,13.9,510489.0,5.4036,5.4192,5.4036,5.4153,510489.0
2018-11-26 10:35:00,13.89,13.91,13.84,13.9,347935.0,5.4114,5.4192,5.3919,5.4153,347935.0
2018-11-26 10:40:00,13.89,13.94,13.88,13.93,166828.0,5.4114,5.4309,5.4075,5.427,166828.0
2018-11-26 10:45:00,13.93,13.95,13.9,13.92,212641.0,5.427,5.4348,5.4153,5.4231,212641.0
2018-11-26 10:50:00,13.92,13.98,13.9,13.97,307835.0,5.4231,5.4465,5.4153,5.4426,307835.0
2018-11-26 10:55:00,13.98,13.99,13.95,13.99,158919.0,5.4465,5.4503,5.4348,5.4503,158919.0
2018-11-26 11:00:00,13.99,14.01,13.97,14.0,179586.0,5.4503,5.4581,5.4426,5.4542,179586.0
2018-11-26 11:05:00,14.01,14.03,13.99,14.03,156747.0,5.4581,5.4659,5.4503,5.4659,156747.0
2018-11-26 11:10:00,14.03,14.09,14.02,14.08,496733.0,5.4659,5.4893,5.462,5.4854,496733.0
2018-11-26 11:15:00,14.08,14.1,14.05,14.05,249048.0,5.4854,5.4932,5.4737,5.4737,249048.0
2018-11-26 11:20:00,14.05,14.06,14.01,14.02,268965.0,5.4737,5.4776,5.4581,5.462,268965.0
2018-11-26 11:25:00,14.02,14.05,14.02,14.03,76985.0,5.462,5.4737,5.462,5.4659,76985.0
2018-11-26 11:30:00,14.03,14.03,14.0,14.01,188937.0,5.4659,5.4659,5.4542,5.4581,188937.0
2018-11-26 11:35:00,14.0,14.01,13.98,13.98,157238.0,5.4542,5.4581,5.4465,5.4465,157238.0
2018-11-26 11:40:00,13.99,13.99,13.95,13.97,120223.0,5.4503,5.4503,5.4348,5.4426,120223.0
2018-11-26 11:45:00,13.96,13.97,13.92,13.93,107766.0,5.4387,5.4426,5.4231,5.427,107766.0
2018-11-26 11:50:00,13.94,13.97,13.93,13.97,64299.0,5.4309,5.4426,5.427,5.4426,64299.0
2018-11-26 11:55:00,13.96,13.99,13.94,13.98,110389.0,5.4387,5.4503,5.4309,5.4465,110389.0
2018-11-26 12:00:00,13.98,14.02,13.98,14.0,155857.0,5.4465,5.462,5.4465,5.4542,155857.0
2018-11-26 12:05:00,14.0,14.0,13.96,13.99,153246.0,5.4542,5.4542,5.4387,5.4503,153246.0
2018-11-26 12:10:00,13.99,14.0,13.95,13.96,102351.0,5.4503,5.4542,5.4348,5.4387,102351.0
2018-11-26 12:15:00,13.96,13.96,13.91,13.92,161293.0,5.4387,5.4387,5.4192,5.4231,161293.0
2018-11-26 12:20:00,13.91,13.92,13.89,13.91,280027.0,5.4192,5.4231,5.4114,5.4192,280027.0
2018-11-26 12:25:00,13.91,13.91,13.83,13.84,434503.0,5.4192,5.4192,5.388,5.3919,434503.0
2018-11-26 12:30:00,13.84,13.85,13.78,13.79,424946.0,5.3919,5.3958,5.3685,5.3724,424946.0
2018-11-26 12:35:00,13.79,13.82,13.75,13.79,351837.0,5.3724,5.3841,5.3568,5.3724,351837.0
2018-11-26 12:40:00,13.8,13.82,13.76,13.78,231161.0,5.3763,5.3841,5.3607,5.3685,231161.0
2018-11-26 12:45:00,13.79,13.81,13.7,13.7,290631.0,5.3724,5.3802,5.3374,5.3374,290631.0
2018-11-26 12:50:00,13.7,13.72,13.67,13.69,763142.0,5.3374,5.3452,5.3257,5.3335,763142.0
2018-11-26 12:55:00,13.69,13.72,13.63,13.7,596133.0,5.3335,5.3452,5.3101,5.3374,596133.0
2018-11-26 13:00:00,13.7,13.72,13.64,13.66,251487.0,5.3374,5.3452,5.314,5.3218,251487.0
2018-11-26 13:05:00,13.66,13.67,13.6,13.67,360083.0,5.3218,5.3257,5.2984,5.3257,360083.0
2018-11-26 13:10:00,13.67,13.69,13.64,13.69,332547.0,5.3257,5.3335,5.314,5.3335,332547.0
2018-11-26 13:15:00,13.68,13.74,13.68,13.72,284657.0,5.3296,5.353,5.3296,5.3452,284657.0
2018-11-26 13:20:00,13.73,13.74,13.7,13.72,129825.0,5.3491,5.353,5.3374,5.3452,129825.0
2018-11-26 13:25:00,13.73,13.73,13.69,13.71,166426.0,5.3491,5.3491,5.3335,5.3413,166426.0
2018-11-26 13:30:00,13.71,13.74,13.69,13.71,284214.0,5.3413,5.353,5.3335,5.3413,284214.0
2018-11-26 13:35:00,13.7,13.71,13.66,13.71,257467.0,5.3374,5.3413,5.3218,5.3413,257467.0
2018-11-26 13:40:00,13.71,13.73,13.69,13.71,119462.0,5.3413,5.3491,5.3335,5.3413,119462.0
2018-11-26 13:45:00,13.7,13.73,13.7,13.73,92525.0,5.3374,5.3491,5.3374,5.3491,92525.0
2018-11-26 13:50:00,13.73,13.73,13.67,13.69,256730.0,5.3491,5.3491,5.3257,5.3335,256730.0
2018-11-26 13:55:00,13.69,13.73,13.67,13.73,309434.0,5.3335,5.3491,5.3257,5.3491,309434.0
2018-11-26 14:00:00,13.72,13.75,13.72,13.75,749631.0,5.3452,5.3568,5.3452,5.3568,749631.0
2018-11-26 14:05:00,13.75,13.75,13.73,13.75,508475.0,5.3568,5.3568,5.3491,5.3568,508475.0
2018-11-26 14:10:00,13.75,13.76,13.74,13.75,221647.0,5.3568,5.3607,5.353,5.3568,221647.0
2018-11-26 14:15:00,13.74,13.78,13.73,13.74,383865.0,5.353,5.3685,5.3491,5.353,383865.0
2018-11-26 14:20:00,13.74,13.75,13.68,13.71,221059.0,5.353,5.3568,5.3296,5.3413,221059.0
2018-11-26 14:25:00,13.71,13.71,13.64,13.67,667229.0,5.3413,5.3413,5.314,5.3257,667229.0
2018-11-26 14:30:00,13.67,13.72,13.66,13.71,267616.0,5.3257,5.3452,5.3218,5.3413,267616.0
2018-11-26 14:35:00,13.71,13.73,13.69,13.73,109397.0,5.3413,5.3491,5.3335,5.3491,109397.0
2018-11-26 14:40:00,13.73,13.74,13.71,13.71,120466.0,5.3491,5.353,5.3413,5.3413,120466.0
2018-11-26 14:45:00,13.71,13.72,13.65,13.69,304777.0,5.3413,5.3452,5.3179,5.3335,304777.0
2018-11-26 14:50:00,13.69,13.71,13.66,13.7,170200.0,5.3335,5.3413,5.3218,5.3374,170200.0
2018-11-26 14:55:00,13.7,13.74,13.69,13.71,138792.0,5.3374,5.353,5.3335,5.3413,138792.0
2018-11-26 15:00:00,13.71,13.73,13.68,13.73,370566.0,5.3413,5.3491,5.3296,5.3491,370566.0
2018-11-26 15:05:00,13.72,13.72,13.68,13.7,227169.0,5.3452,5.3452,5.3296,5.3374,227169.0
2018-11-26 15:10:00,13.7,13.72,13.65,13.71,340442.0,5.3374,5.3452,5.3179,5.3413,340442.0
2018-11-26 15:15:00,13.72,13.75,13.71,13.75,70401.0,5.3452,5.3568,5.3413,5.3568,70401.0
2018-11-26 15:20:00,13.75,13.75,13.73,13.75,54988.0,5.3568,5.3568,5.3491,5.3568,54988.0
2018-11-26 15:25:00,13.75,13.75,13.7,13.71,117452.0,5.3568,5.3568,5.3374,5.3413,117452.0
2018-11-26 15:30:00,13.71,13.76,13.7,13.75,322289.0,5.3413,5.3607,5.3374,5.3568,322289.0
2018-11-26 15:35:00,13.75,13.75,13.72,13.74,145246.0,5.3568,5.3568,5.3452,5.353,145246.0
2018-11-26 15:40:00,13.74,13.75,13.72,13.73,158046.0,5.353,5.3568,5.3452,5.3491,158046.0
2018-11-26 15:45:00,13.73,13.74,13.71,13.73,264173.0,5.3491,5.353,5.3413,5.3491,264173.0
2018-11-26 15:50:00,13.73,13.74,13.71,13.73,282142.0,5.3491,5.353,5.3413,5.3491,282142.0
2018-11-26 15:55:00,13.73,13.74,13.7,13.73,985399.0,5.3491,5.353,5.3374,5.3491,985399.0
2018-11-27 09:30:00,13.93,13.98,13.9,13.98,544399.0,5.427,5.4465,5.4153,5.4465,544399.0
2018-11-27 09:35:00,13.98,14.03,13.91,13.96,338031.0,5.4465,5.4659,5.4192,5.4387,338031.0
2018-11-27 09:40:00,13.95,14.0,13.93,13.99,213006.0,5.4348,5.4542,5.427,5.4503,213006.0
2018-11-27 09:45:00,13.98,13.99,13.92,13.96,146390.0,5.4465,5.4503,5.4231,5.4387,146390.0
2018-11-27 09:50:00,13.96,14.0,13.94,13.99,160854.0,5.4387,5.4542,5.4309,5.4503,160854.0
2018-11-27 09:55:00,14.0,14.02,13.99,14.01,126113.0,5.4542,5.462,5.4503,5.4581,126113.0
2018-11-27 10:00:00,14.02,14.04,13.99,14.02,319716.0,5.462,5.4698,5.4503,5.462,319716.0
2018-11-27 10:05:00,14.02,14.06,14.0,14.04,215873.0,5.462,5.4776,5.4542,5.4698,215873.0
2018-11-27 10:10:00,14.04,14.07,14.02,14.03,196388.0,5.4698,5.4815,5.462,5.4659,196388.0
2018-11-27 10:15:00,14.03,14.04,13.99,14.03,336584.0,5.4659,5.4698,5.4503,5.4659,336584.0
2018-11-27 10:20:00,14.03,14.04,13.99,14.04,368985.0,5.4659,5.4698,5.4503,5.4698,368985.0
2018-11-27 10:25:00,14.04,14.05,14.02,14.03,229373.0,5.4698,5.4737,5.462,5.4659,229373.0
2018-11-27 10:30:00,14.04,14.08,14.03,14.07,225548.0,5.4698,5.4854,5.4659,5.4815,225548.0
2018-11-27 10:35:00,14.07,14.07,13.98,13.99,568826.0,5.4815,5.4815,5.4465,5.4503,568826.0
2018-11-27 10:40:00,13.98,14.0,13.97,13.98,324351.0,5.4465,5.4542,5.4426,5.4465,324351.0
2018-11-27 10:45:00,13.98,14.0,13.96,13.99,381785.0,5.4465,5.4542,5.4387,5.4503,381785.0
2018-11-27 10:50:00,13.99,14.05,13.99,14.05,196481.0,5.4503,5.4737,5.4503,5.4737,196481.0
2018-11-27 10:55:00,14.04,14.05,14.03,14.04,249765.0,5.4698,5.4737,5.4659,5.4698,249765.0
2018-11-27 11:00:00,14.03,14.12,14.02,14.1,438555.0,5.4659,5.501,5.462,5.4932,438555.0
2018-11-27 11:05:00,14.1,14.12,14.06,14.1,252835.0,5.4932,5.501,5.4776,5.4932,252835.0
2018-11-27 11:10:00,14.1,14.1,14.07,14.09,118401.0,5.4932,5.4932,5.4815,5.4893,118401.0
2018-11-27 11:15:00,14.1,14.14,14.1,14.12,154107.0,5.4932,5.5088,5.4932,5.501,154107.0
2018-11-27 11:20:00,14.12,14.14,14.1,14.14,80264.0,5.501,5.5088,5.4932,5.5088,80264.0
2018-11-27 11:25:00,14.14,14.2,14.13,14.16,347592.0,5.5088,5.5322,5.5049,5.5166,347592.0
2018-11-27 11:30:00,14.15,14.17,14.14,14.15,421690.0,5.5127,5.5205,5.5088,5.5127,421690.0
2018-11-27 11:35:00,14.14,14.21,14.14,14.2,590943.0,5.5088,5.5361,5.5088,5.5322,590943.0
2018-11-27 11:40:00,14.2,14.22,14.17,14.22,159728.0,5.5322,5.54,5.5205,5.54,159728.0
2018-11-27 11:45:00,14.21,14.24,14.14,14.17,289419.0,5.5361,5.5477,5.5088,5.5205,289419.0
2018-11-27 11:50:00,14.18,14.23,14.17,14.23,153559.0,5.5244,5.5438,5.5205,5.5438,153559.0
2018-11-27 11:55:00,14.23,14.24,14.19,14.2,199805.0,5.5438,5.5477,5.5283,5.5322,199805.0
2018-11-27 12:00:00,14.2,14.2,14.14,14.16,184798.0,5.5322,5.5322,5.5088,5.5166,184798.0
2018-11-27 12:05:00,14.16,14.18,14.14,14.16,265649.0,5.5166,5.5244,5.5088,5.5166,265649.0
2018-11-27 12:10:00,14.16,14.17,14.12,14.14,181673.0,5.5166,5.5205,5.501,5.5088,181673.0
2018-11-27 12:15:00,14.13,14.14,14.1,14.12,209071.0,5.5049,5.5088,5.4932,5.501,209071.0
2018-11-27 12:20:00,14.11,14.13,14.08,14.08,315907.0,5.4971,5.5049,5.4854,5.4854,315907.0
2018-11-27 12:25:00,14.09,14.09,14.0,14.04,509808.0,5.4893,5.4893,5.4542,5.4698,509808.0
2018-11-27 12:30:00,14.04,14.1,14.03,14.08,254375.0,5.4698,5.4932,5.4659,5.4854,254375.0
2018-11-27 12:35:00,14.07,14.1,14.04,14.1,121456.0,5.4815,5.4932,5.4698,5.4932,121456.0
2018-11-27 12:40:00,14.1,14.12,14.05,14.06,160945.0,5.4932,5.501,5.4737,5.4776,160945.0
2018-11-27 12:45:00,14.06,14.06,14.02,14.06,208069.0,5.4776,5.4776,5.462,5.4776,208069.0
2018-11-27 12:50:00,14.05,14.11,14.03,14.11,194738.0,5.4737,5.4971,5.4659,5.4971,194738.0
2018-11-27 12:55:00,14.11,14.15,14.11,14.12,192019.0,5.4971,5.5127,5.4971,5.501,192019.0
2018-11-27 13:00:00,14.13,14.17,14.11,14.17,129324.0,5.5049,5.5205,5.4971,5.5205,129324.0
2018-11-27 13:05:00,14.17,14.19,14.14,14.18,552896.0,5.5205,5.5283,5.5088,5.5244,552896.0
2018-11-27 13:10:00,14.18,14.19,14.15,14.16,188732.0,5.5244,5.5283,5.5127,5.5166,188732.0
2018-11-27 13:15:00,14.16,14.22,14.15,14.19,344930.0,5.5166,5.54,5.5127,5.5283,344930.0
2018-11-27 13:20:00,14.19,14.22,14.18,14.2,131319.0,5.5283,5.54,5.5244,5.5322,131319.0
2018-11-27 13:25:00,14.2,14.21,14.15,14.17,277549.0,5.5322,5.5361,5.5127,5.5205,277549.0
2018-11-27 13:30:00,14.18,14.26,14.17,14.24,299541.0,5.5244,5.5555,5.5205,5.5477,299541.0
2018-11-27 13:35:00,14.24,14.36,14.24,14.35,549514.0,5.5477,5.5945,5.5477,5.5906,549514.0
2018-11-27 13:40:00,14.35,14.4,14.31,14.4,357885.0,5.5906,5.6101,5.575,5.6101,357885.0
2018-11-27 13:45:00,14.4,14.47,14.39,14.43,689635.0,5.6101,5.6374,5.6062,5.6218,689635.0
2018-11-27 13:50:00,14.43,14.49,14.43,14.45,653757.0,5.6218,5.6451,5.6218,5.6296,653757.0
2018-11-27 13:55:00,14.44,14.46,14.41,14.43,496598.0,5.6257,5.6335,5.614,5.6218,496598.0
2018-11-27 14:00:00,14.42,14.46,14.39,14.45,381913.0,5.6179,5.6335,5.6062,5.6296,381913.0
2018-11-27 14:05:00,14.45,14.46,14.42,14.43,347257.0,5.6296,5.6335,5.6179,5.6218,347257.0
2018-11-27 14:10:00,14.44,14.45,14.38,14.44,224871.0,5.6257,5.6296,5.6023,5.6257,224871.0
2018-11-27 14:15:00,14.44,14.45,14.4,14.44,521550.0,5.6257,5.6296,5.6101,5.6257,521550.0
2018-11-27 14:20:00,14.44,14.44,14.4,14.42,273999.0,5.6257,5.6257,5.6101,5.6179,273999.0
2018-11-27 14:25:00,14.42,14.47,14.41,14.46,343172.0,5.6179,5.6374,5.614,5.6335,343172.0
2018-11-27 14:30:00,14.47,14.5,14.45,14.5,262529.0,5.6374,5.649,5.6296,5.649,262529.0
2018-11-27 14:35:00,14.5,14.52,14.48,14.5,576078.0,5.649,5.6568,5.6412,5.649,576078.0
2018-11-27 14:40:00,14.49,14.52,14.44,14.45,525349.0,5.6451,5.6568,5.6257,5.6296,525349.0
2018-11-27 14:45:00,14.45,14.46,14.42,14.44,357567.0,5.6296,5.6335,5.6179,5.6257,357567.0
2018-11-27 14:50:00,14.44,14.45,14.37,14.39,271968.0,5.6257,5.6296,5.5984,5.6062,271968.0
2018-11-27 14:55:00,14.4,14.4,14.35,14.35,389610.0,5.6101,5.6101,5.5906,5.5906,389610.0
2018-11-27 15:00:00,14.36,14.41,14.35,14.41,346280.0,5.5945,5.614,5.5906,5.614,346280.0
2018-11-27 15:05:00,14.41,14.42,14.38,14.42,138076.0,5.614,5.6179,5.6023,5.6179,138076.0
2018-11-27 15:10:00,14.42,14.42,14.37,14.38,203741.0,5.6179,5.6179,5.5984,5.6023,203741.0
2018-11-27 15:15:00,14.38,14.38,14.33,14.34,178914.0,5.6023,5.6023,5.5828,5.5867,178914.0
2018-11-27 15:20:00,14.34,14.36,14.34,14.34,102454.0,5.5867,5.5945,5.5867,5.5867,102454.0
2018-11-27 15:25:00,14.34,14.34,14.32,14.33,151812.0,5.5867,5.5867,5.5789,5.5828,151812.0
2018-11-27 15:30:00,14.33,14.34,14.3,14.32,265733.0,5.5828,5.5867,5.5711,5.5789,265733.0
2018-11-27 15:35:00,14.32,14.35,14.32,14.35,150852.0,5.5789,5.5906,5.5789,5.5906,150852.0
2018-11-27 15:40:00,14.35,14.37,14.35,14.37,162029.0,5.5906,5.5984,5.5906,5.5984,162029.0
2018-11-27 15:45:00,14.37,14.37,14.34,14.37,322371.0,5.5984,5.5984,5.5867,5.5984,322371.0
2018-11-27 15:50:00,14.36,14.37,14.31,14.33,329159.0,5.5945,5.5984,5.575,5.5828,329159.0
2018-11-27 15:55:00,14.33,14.37,14.32,14.35,743478.0,5.5828,5.5984,5.5789,5.5906,743478.0
2018-11-28 09:30:00,14.51,14.54,14.41,14.46,649864.0,5.6529,5.6646,5.614,5.6335,649864.0
2018-11-28 09:35:00,14.45,14.46,14.27,14.32,507931.0,5.6296,5.6335,5.5594,5.5789,507931.0
2018-11-28 09:40:00,14.33,14.34,14.2,14.21,417094.0,5.5828,5.5867,5.5322,5.5361,417094.0
2018-11-28 09:45:00,14.21,14.24,14.14,14.17,329184.0,5.5361,5.5477,5.5088,5.5205,329184.0
2018-11-28 09:50:00,14.17,14.2,14.11,14.11,413606.0,5.5205,5.5322,5.4971,5.4971,413606.0
2018-11-28 09:55:00,14.11,14.19,14.11,14.18,176816.0,5.4971,5.5283,5.4971,5.5244,176816.0
2018-11-28 10:00:00,14.17,14.19,14.07,14.08,321376.0,5.5205,5.5283,5.4815,5.4854,321376.0
2018-11-28 10:05:00,14.08,14.09,14.0,14.04,757251.0,5.4854,5.4893,5.4542,5.4698,757251.0
2018-11-28 10:10:00,14.04,14.07,14.01,14.06,150426.0,5.4698,5.4815,5.4581,5.4776,150426.0
2018-11-28 10:15:00,14.07,14.09,14.01,14.02,213323.0,5.4815,5.4893,5.4581,5.462,213323.0
2018-11-28 10:20:00,14.02,14.05,14.0,14.03,142476.0,5.462,5.4737,5.4542,5.4659,142476.0
2018-11-28 10:25:00,14.03,14.04,14.0,14.02,194184.0,5.4659,5.4698,5.4542,5.462,194184.0
2018-11-28 10:30:00,14.01,14.01,13.94,13.97,308732.0,5.4581,5.4581,5.4309,5.4426,308732.0
2018-11-28 10:35:00,13.98,14.06,13.95,14.03,469290.0,5.4465,5.4776,5.4348,5.4659,469290.0
2018-11-28 10:40:00,14.03,14.09,14.02,14.06,172174.0,5.4659,5.4893,5.462,5.4776,172174.0
2018-11-28 10:45:00,14.07,14.14,14.04,14.14,125194.0,5.4815,5.5088,5.4698,5.5088,125194.0
2018-11-28 10:50:00,14.14,14.17,14.08,14.09,241771.0,5.5088,5.5205,5.4854,5.4893,241771.0
2018-11-28 10:55:00,14.09,14.12,14.08,14.1,252367.0,5.4893,5.501,5.4854,5.4932,252367.0
2018-11-28 11:00:00,14.11,14.11,14.06,14.07,158598.0,5.4971,5.4971,5.4776,5.4815,158598.0
2018-11-28 11:05:00,14.07,14.09,14.06,14.08,107917.0,5.4815,5.4893,5.4776,5.4854,107917.0
2018-11-28 11:10:00,14.08,14.14,14.08,14.11,186204.0,5.4854,5.5088,5.4854,5.4971,186204.0
2018-11-28 11:15:00,14.12,14.12,14.08,14.11,219323.0,5.501,5.501,5.4854,5.4971,219323.0
2018-11-28 11:20:00,14.1,14.11,14.02,14.03,195514.0,5.4932,5.4971,5.462,5.4659,195514.0
2018-11-28 11:25:00,14.03,14.1,14.02,14.1,231354.0,5.4659,5.4932,5.462,5.4932,231354.0
2018-11-28 11:30:00,14.1,14.12,14.08,14.11,137938.0,5.4932,5.501,5.4854,5.4971,137938.0
2018-11-28 11:35:00,14.1,14.11,14.08,14.09,83837.0,5.4932,5.4971,5.4854,5.4893,83837.0
2018-11-28 11:40:00,14.08,14.13,14.06,14.12,110344.0,5.4854,5.5049,5.4776,5.501,110344.0
2018-11-28 11:45:00,14.12,14.15,14.09,14.14,527185.0,5.501,5.5127,5.4893,5.5088,527185.0
2018-11-28 11:50:00,14.14,14.18,14.13,14.16,165785.0,5.5088,5.5244,5.5049,5.5166,165785.0
2018-11-28 11:55:00,14.15,14.19,14.13,14.14,185652.0,5.5127,5.5283,5.5049,5.5088,185652.0
2018-11-28 12:00:00,14.14,14.32,14.14,14.31,1254584.0,5.5088,5.5789,5.5088,5.575,1254584.0
2018-11-28 12:05:00,14.31,14.41,14.29,14.38,699421.0,5.575,5.614,5.5672,5.6023,699421.0
2018-11-28 12:10:00,14.37,14.42,14.33,14.4,409930.0,5.5984,5.6179,5.5828,5.6101,409930.0
2018-11-28 12:15:00,14.4,14.44,14.34,14.41,388213.0,5.6101,5.6257,5.5867,5.614,388213.0
2018-11-28 12:20:00,14.41,14.46,14.38,14.39,331314.0,5.614,5.6335,5.6023,5.6062,331314.0
2018-11-28 12:25:00,14.39,14.45,14.38,14.39,256107.0,5.6062,5.6296,5.6023,5.6062,256107.0
2018-11-28 12:30:00,14.39,14.44,14.36,14.37,156298.0,5.6062,5.6257,5.5945,5.5984,156298.0
2018-11-28 12:35:00,14.37,14.39,14.31,14.35,180223.0,5.5984,5.6062,5.575,5.5906,180223.0
2018-11-28 12:40:00,14.35,14.39,14.31,14.39,121665.0,5.5906,5.6062,5.575,5.6062,121665.0
2018-11-28 12:45:00,14.39,14.45,14.38,14.44,270585.0,5.6062,5.6296,5.6023,5.6257,270585.0
2018-11-28 12:50:00,14.44,14.49,14.42,14.42,275644.0,5.6257,5.6451,5.6179,5.6179,275644.0
2018-11-28 12:55:00,14.42,14.45,14.36,14.39,335090.0,5.6179,5.6296,5.5945,5.6062,335090.0
2018-11-28 13:00:00,14.39,14.4,14.3,14.33,227023.0,5.6062,5.6101,5.5711,5.5828,227023.0
2018-11-28 13:05:00,14.33,14.37,14.31,14.33,243430.0,5.5828,5.5984,5.575,5.5828,243430.0
2018-11-28 13:10:00,14.33,14.37,14.32,14.35,175794.0,5.5828,5.5984,5.5789,5.5906,175794.0
2018-11-28 13:15:00,14.34,14.36,14.31,14.34,148605.0,5.5867,5.5945,5.575,5.5867,148605.0
2018-11-28 13:20:00,14.34,14.35,14.3,14.31,94495.0,5.5867,5.5906,5.5711,5.575,94495.0
2018-11-28 13:25:00,14.32,14.33,14.28,14.31,120241.0,5.5789,5.5828,5.5633,5.575,120241.0
2018-11-28 13:30:00,14.31,14.33,14.25,14.26,246611.0,5.575,5.5828,5.5516,5.5555,246611.0
2018-11-28 13:35:00,14.26,14.28,14.23,14.25,380402.0,5.5555,5.5633,5.5438,5.5516,380402.0
2018-11-28 13:40:00,14.25,14.31,14.25,14.29,242226.0,5.5516,5.575,5.5516,5.5672,242226.0
2018-11-28 13:45:00,14.29,14.36,14.29,14.35,61843.0,5.5672,5.5945,5.5672,5.5906,61843.0
2018-11-28 13:50:00,14.35,14.51,14.34,14.47,576913.0,5.5906,5.6529,5.5867,5.6374,576913.0
2018-11-28 13:55:00,14.47,14.56,14.46,14.55,684405.0,5.6374,5.6724,5.6335,5.6685,684405.0
2018-11-28 14:00:00,14.56,14.57,14.53,14.54,206901.0,5.6724,5.6763,5.6607,5.6646,206901.0
2018-11-28 14:05:00,14.55,14.55,14.44,14.45,161529.0,5.6685,5.6685,5.6257,5.6296,161529.0
2018-11-28 14:10:00,14.45,14.5,14.44,14.5,330481.0,5.6296,5.649,5.6257,5.649,330481.0
2018-11-28 14:15:00,14.5,14.51,14.47,14.5,221130.0,5.649,5.6529,5.6374,5.649,221130.0
2018-11-28 14:20:00,14.5,14.51,14.44,14.45,299071.0,5.649,5.6529,5.6257,5.6296,299071.0
2018-11-28 14:25:00,14.45,14.45,14.36,14.37,197100.0,5.6296,5.6296,5.5945,5.5984,197100.0
2018-11-28 14:30:00,14.36,14.41,14.35,14.41,187456.0,5.5945,5.614,5.5906,5.614,187456.0
2018-11-28 14:35:00,14.4,14.43,14.35,14.35,235627.0,5.6101,5.6218,5.5906,5.5906,235627.0
2018-11-28 14:40:00,14.36,14.38,14.21,14.24,677645.0,5.5945,5.6023,5.5361,5.5477,677645.0
2018-11-28 14:45:00,14.24,14.25,14.19,14.25,412243.0,5.5477,5.5516,5.5283,5.5516,412243.0
2018-11-28 14:50:00,14.25,14.31,14.25,14.3,262610.0,5.5516,5.575,5.5516,5.5711,262610.0
2018-11-28 14:55:00,14.31,14.31,14.25,14.3,289068.0,5.575,5.575,5.5516,5.5711,289068.0
2018-11-28 15:00:00,14.3,14.35,14.27,14.34,475816.0,5.5711,5.5906,5.5594,5.5867,475816.0
2018-11-28 15:05:00,14.33,14.34,14.3,14.32,95376.0,5.5828,5.5867,5.5711,5.5789,95376.0
2018-11-28 15:10:00,14.32,14.33,14.29,14.33,112391.0,5.5789,5.5828,5.5672,5.5828,112391.0
2018-11-28 15:15:00,14.32,14.36,14.32,14.32,65136.0,5.5789,5.5945,5.5789,5.5789,65136.0
2018-11-28 15:20:00,14.32,14.35,14.28,14.32,136754.0,5.5789,5.5906,5.5633,5.5789,136754.0
2018-11-28 15:25:00,14.32,14.33,14.3,14.33,69921.0,5.5789,5.5828,5.5711,5.5828,69921.0
2018-11-28 15:30:00,14.32,14.36,14.29,14.36,106142.0,5.5789,5.5945,5.5672,5.5945,106142.0
2018-11-28 15:35:00,14.36,14.36,14.33,14.35,148996.0,5.5945,5.5945,5.5828,5.5906,148996.0
2018-11-28 15:40:00,14.35,14.35,14.33,14.34,65873.0,5.5906,5.5906,5.5828,5.5867,65873.0
2018-11-28 15:45:00,14.33,14.36,14.33,14.36,220092.0,5.5828,5.5945,5.5828,5.5945,220092.0
2018-11-28 15:50:00,14.35,14.36,14.33,14.34,328649.0,5.5906,5.5945,5.5828,5.5867,328649.0
2018-11-28 15:55:00,14.34,14.39,14.33,14.39,463683.0,5.5867,5.6062,5.5828,5.6062,463683.0
2018-11-29 09:30:00,14.29,14.41,14.29,14.37,299191.0,5.5672,5.614,5.5672,5.5984,299191.0
2018-11-29 09:35:00,14.37,14.43,14.34,14.39,361995.0,5.5984,5.6218,5.5867,5.6062,361995.0
2018-11-29 09:40:00,14.4,14.4,14.31,14.34,460176.0,5.6101,5.6101,5.575,5.5867,460176.0
2018-11-29 09:45:00,14.34,14.34,14.25,14.27,317206.0,5.5867,5.5867,5.5516,5.5594,317206.0
2018-11-29 09:50:00,14.27,14.35,14.27,14.35,153449.0,5.5594,5.5906,5.5594,5.5906,153449.0
2018-11-29 09:55:00,14.35,14.35,14.26,14.26,228494.0,5.5906,5.5906,5.5555,5.5555,228494.0
2018-11-29 10:00:00,14.26,14.29,14.24,14.24,325869.0,5.5555,5.5672,5.5477,5.5477,325869.0
2018-11-29 10:05:00,14.25,14.26,14.19,14.23,375870.0,5.5516,5.5555,5.5283,5.5438,375870.0
2018-11-29 10:10:00,14.24,14.24,14.19,14.22,116070.0,5.5477,5.5477,5.5283,5.54,116070.0
2018-11-29 10:15:00,14.22,14.23,14.16,14.18,121870.0,5.54,5.5438,5.5166,5.5244,121870.0
2018-11-29 10:20:00,14.18,14.22,14.15,14.21,258442.0,5.5244,5.54,5.5127,5.5361,258442.0
2018-11-29 10:25:00,14.22,14.25,14.2,14.25,136627.0,5.54,5.5516,5.5322,5.5516,136627.0
2018-11-29 10:30:00,14.24,14.39,14.23,14.33,537273.0,5.5477,5.6062,5.5438,5.5828,537273.0
2018-11-29 10:35:00,14.32,14.35,14.29,14.32,114033.0,5.5789,5.5906,5.5672,5.5789,114033.0
2018-11-29 10:40:00,14.32,14.33,14.27,14.32,152168.0,5.5789,5.5828,5.5594,5.5789,152168.0
2018-11-29 10:45:00,14.32,14.36,14.32,14.34,97036.0,5.5789,5.5945,5.5789,5.5867,97036.0
2018-11-29 10:50:00,14.33,14.37,14.32,14.34,44282.0,5.5828,5.5984,5.5789,5.5867,44282.0
2018-11-29 10:55:00,14.35,14.38,14.33,14.37,86915.0,5.5906,5.6023,5.5828,5.5984,86915.0
2018-11-29 11:00:00,14.37,14.41,14.35,14.37,106444.0,5.5984,5.614,5.5906,5.5984,106444.0
2018-11-29 11:05:00,14.38,14.42,14.35,14.36,193851.0,5.6023,5.6179,5.5906,5.5945,193851.0
2018-11-29 11:10:00,14.36,14.38,14.33,14.37,349694.0,5.5945,5.6023,5.5828,5.5984,349694.0
2018-11-29 11:15:00,14.37,14.39,14.36,14.38,96077.0,5.5984,5.6062,5.5945,5.6023,96077.0
2018-11-29 11:20:00,14.38,14.41,14.36,14.38,141272.0,5.6023,5.614,5.5945,5.6023,141272.0
2018-11-29 11:25:00,14.38,14.42,14.36,14.41,87165.0,5.6023,5.6179,5.5945,5.614,87165.0
2018-11-29 11:30:00,14.41,14.46,14.39,14.44,183639.0,5.614,5.6335,5.6062,5.6257,183639.0
2018-11-29 11:35:00,14.44,14.47,14.43,14.46,79067.0,5.6257,5.6374,5.6218,5.6335,79067.0
2018-11-29 11:40:00,14.46,14.48,14.46,14.46,102234.0,5.6335,5.6412,5.6335,5.6335,102234.0
2018-11-29 11:45:00,14.46,14.46,14.43,14.44,83563.0,5.6335,5.6335,5.6218,5.6257,83563.0
2018-11-29 11:50:00,14.43,14.44,14.4,14.43,218105.0,5.6218,5.6257,5.6101,5.6218,218105.0
2018-11-29 11:55:00,14.44,14.44,14.35,14.35,165400.0,5.6257,5.6257,5.5906,5.5906,165400.0
2018-11-29 12:00:00,14.35,14.38,14.32,14.38,127854.0,5.5906,5.6023,5.5789,5.6023,127854.0
2018-11-29 12:05:00,14.37,14.4,14.37,14.4,57446.0,5.5984,5.6101,5.5984,5.6101,57446.0
2018-11-29 12:10:00,14.4,14.41,14.38,14.39,42069.0,5.6101,5.614,5.6023,5.6062,42069.0
2018-11-29 12:15:00,14.4,14.43,14.38,14.41,132305.0,5.6101,5.6218,5.6023,5.614,132305.0
2018-11-29 12:20:00,14.41,14.42,14.4,14.41,76320.0,5.614,5.6179,5.6101,5.614,76320.0
2018-11-29 12:25:00,14.4,14.44,14.39,14.42,101611.0,5.6101,5.6257,5.6062,5.6179,101611.0
2018-11-29 12:30:00,14.42,14.42,14.36,14.38,142445.0,5.6179,5.6179,5.5945,5.6023,142445.0
2018-11-29 12:35:00,14.38,14.39,14.27,14.3,542383.0,5.6023,5.6062,5.5594,5.5711,542383.0
2018-11-29 12:40:00,14.3,14.3,14.24,14.26,305961.0,5.5711,5.5711,5.5477,5.5555,305961.0
2018-11-29 12:45:00,14.27,14.28,14.22,14.24,314814.0,5.5594,5.5633,5.54,5.5477,314814.0
2018-11-29 12:50:00,14.24,14.26,14.19,14.23,211107.0,5.5477,5.5555,5.5283,5.5438,211107.0
2018-11-29 12:55:00,14.22,14.26,14.21,14.24,122380.0,5.54,5.5555,5.5361,5.5477,122380.0
2018-11-29 13:00:00,14.23,14.25,14.17,14.23,243043.0,5.5438,5.5516,5.5205,5.5438,243043.0
2018-11-29 13:05:00,14.22,14.22,14.18,14.18,128777.0,5.54,5.54,5.5244,5.5244,128777.0
2018-11-29 13:10:00,14.18,14.21,14.16,14.21,144223.0,5.5244,5.5361,5.5166,5.5361,144223.0
2018-11-29 13:15:00,14.2,14.27,14.2,14.27,176035.0,5.5322,5.5594,5.5322,5.5594,176035.0
2018-11-29 13:20:00,14.27,14.31,14.26,14.3,160952.0,5.5594,5.575,5.5555,5.5711,160952.0
2018-11-29 13:25:00,14.3,14.31,14.28,14.28,122472.0,5.5711,5.575,5.5633,5.5633,122472.0
2018-11-29 13:30:00,14.29,14.34,14.29,14.33,133237.0,5.5672,5.5867,5.5672,5.5828,133237.0
2018-11-29 13:35:00,14.32,14.33,14.29,14.3,44883.0,5.5789,5.5828,5.5672,5.5711,44883.0
2018-11-29 13:40:00,14.3,14.35,14.29,14.34,36714.0,5.5711,5.5906,5.5672,5.5867,36714.0
2018-11-29 13:45:00,14.33,14.35,14.33,14.34,48990.0,5.5828,5.5906,5.5828,5.5867,48990.0
2018-11-29 13:50:00,14.35,14.35,14.28,14.31,67911.0,5.5906,5.5906,5.5633,5.575,67911.0
2018-11-29 13:55:00,14.31,14.31,14.3,14.3,55670.0,5.575,5.575,5.5711,5.5711,55670.0
2018-11-29 14:00:00,14.3,14.37,14.3,14.34,129061.0,5.5711,5.5984,5.5711,5.5867,129061.0
2018-11-29 14:05:00,14.34,14.36,14.31,14.35,60534.0,5.5867,5.5945,5.575,5.5906,60534.0
2018-11-29 14:10:00,14.34,14.38,14.33,14.36,90246.0,5.5867,5.6023,5.5828,5.5945,90246.0
2018-11-29 14:15:00,14.36,14.37,14.32,14.35,167602.0,5.5945,5.5984,5.5789,5.5906,167602.0
2018-11-29 14:20:00,14.35,14.36,14.34,14.35,146213.0,5.5906,5.5945,5.5867,5.5906,146213.0
2018-11-29 14:25:00,14.35,14.39,14.34,14.36,229910.0,5.5906,5.6062,5.5867,5.5945,229910.0
2018-11-29 14:30:00,14.36,14.4,14.36,14.4,238440.0,5.5945,5.6101,5.5945,5.6101,238440.0
2018-11-29 14:35:00,14.39,14.4,14.36,14.38,3836194.0,5.6062,5.6101,5.5945,5.6023,3836194.0
2018-11-29 14:40:00,14.37,14.41,14.36,14.4,255045.0,5.5984,5.614,5.5945,5.6101,255045.0
2018-11-29 14:45:00,14.4,14.42,14.38,14.38,291166.0,5.6101,5.6179,5.6023,5.6023,291166.0
2018-11-29 14:50:00,14.38,14.43,14.38,14.43,401923.0,5.6023,5.6218,5.6023,5.6218,401923.0
2018-11-29 14:55:00,14.43,14.51,14.42,14.48,609335.0,5.6218,5.6529,5.6179,5.6412,609335.0
2018-11-29 15:00:00,14.49,14.51,14.45,14.47,509460.0,5.6451,5.6529,5.6296,5.6374,509460.0
2018-11-29 15:05:00,14.47,14.47,14.41,14.42,295103.0,5.6374,5.6374,5.614,5.6179,295103.0
2018-11-29 15:10:00,14.42,14.42,14.39,14.42,266925.0,5.6179,5.6179,5.6062,5.6179,266925.0
2018-11-29 15:15:00,14.42,14.42,14.4,14.41,131419.0,5.6179,5.6179,5.6101,5.614,131419.0
2018-11-29 15:20:00,14.41,14.41,14.37,14.37,403682.0,5.614,5.614,5.5984,5.5984,403682.0
2018-11-29 15:25:00,14.37,14.42,14.35,14.41,133862.0,5.5984,5.6179,5.5906,5.614,133862.0
2018-11-29 15:30:00,14.4,14.41,14.36,14.38,203866.0,5.6101,5.614,5.5945,5.6023,203866.0
2018-11-29 15:35:00,14.38,14.39,14.36,14.39,386653.0,5.6023,5.6062,5.5945,5.6062,386653.0
2018-11-29 15:40:00,14.38,14.41,14.37,14.41,193140.0,5.6023,5.614,5.5984,5.614,193140.0
2018-11-29 15:45:00,14.41,14.42,14.37,14.38,334173.0,5.614,5.6179,5.5984,5.6023,334173.0
2018-11-29 15:50:00,14.39,14.39,14.36,14.38,270675.0,5.6062,5.6062,5.5945,5.6023,270675.0
2018-11-29 15:55:00,14.37,14.37,14.33,14.33,736362.0,5.5984,5.5984,5.5828,5.5828,736362.0
2018-11-30 09:30:00,14.37,14.37,14.27,14.32,610273.0,5.5984,5.5984,5.5594,5.5789,610273.0
2018-11-30 09:35:00,14.31,14.34,14.26,14.27,283035.0,5.575,5.5867,5.5555,5.5594,283035.0
2018-11-30 09:40:00,14.27,14.33,14.26,14.31,304876.0,5.5594,5.5828,5.5555,5.575,304876.0
2018-11-30 09:45:00,14.31,14.33,14.23,14.26,417694.0,5.575,5.5828,5.5438,5.5555,417694.0
2018-11-30 09:50:00,14.26,14.26,14.18,14.22,295791.0,5.5555,5.5555,5.5244,5.54,295791.0
2018-11-30 09:55:00,14.21,14.22,14.19,14.2,224790.0,5.5361,5.54,5.5283,5.5322,224790.0
2018-11-30 10:00:00,14.2,14.24,14.18,14.21,193789.0,5.5322,5.5477,5.5244,5.5361,193789.0
2018-11-30 10:05:00,14.21,14.3,14.2,14.3,201445.0,5.5361,5.5711,5.5322,5.5711,201445.0
2018-11-30 10:10:00,14.29,14.34,14.29,14.31,221022.0,5.5672,5.5867,5.5672,5.575,221022.0
2018-11-30 10:15:00,14.3,14.31,14.28,14.29,115999.0,5.5711,5.575,5.5633,5.5672,115999.0
2018-11-30 10:20:00,14.28,14.29,14.22,14.24,191317.0,5.5633,5.5672,5.54,5.5477,191317.0
2018-11-30 10:25:00,14.24,14.27,14.24,14.26,79239.0,5.5477,5.5594,5.5477,5.5555,79239.0
2018-11-30 10:30:00,14.27,14.29,14.25,14.28,139391.0,5.5594,5.5672,5.5516,5.5633,139391.0
2018-11-30 10:35:00,14.29,14.33,14.28,14.28,187443.0,5.5672,5.5828,5.5633,5.5633,187443.0
2018-11-30 10:40:00,14.28,14.29,14.25,14.27,259037.0,5.5633,5.5672,5.5516,5.5594,259037.0
2018-11-30 10:45:00,14.27,14.29,14.24,14.27,216846.0,5.5594,5.5672,5.5477,5.5594,216846.0
2018-11-30 10:50:00,14.27,14.32,14.26,14.32,296000.0,5.5594,5.5789,5.5555,5.5789,296000.0
2018-11-30 10:55:00,14.32,14.34,14.28,14.34,194879.0,5.5789,5.5867,5.5633,5.5867,194879.0
2018-11-30 11:00:00,14.33,14.38,14.32,14.37,170048.0,5.5828,5.6023,5.5789,5.5984,170048.0
2018-11-30 11:05:00,14.37,14.4,14.37,14.39,264848.0,5.5984,5.6101,5.5984,5.6062,264848.0
2018-11-30 11:10:00,14.39,14.42,14.39,14.4,179708.0,5.6062,5.6179,5.6062,5.6101,179708.0
2018-11-30 11:15:00,14.4,14.44,14.39,14.43,200003.0,5.6101,5.6257,5.6062,5.6218,200003.0
2018-11-30 11:20:00,14.44,14.48,14.43,14.46,233760.0,5.6257,5.6412,5.6218,5.6335,233760.0
2018-11-30 11:25:00,14.46,14.46,14.42,14.45,115059.0,5.6335,5.6335,5.6179,5.6296,115059.0
2018-11-30 11:30:00,14.45,14.5,14.42,14.49,161372.0,5.6296,5.649,5.6179,5.6451,161372.0
2018-11-30 11:35:00,14.49,14.52,14.49,14.51,139782.0,5.6451,5.6568,5.6451,5.6529,139782.0
2018-11-30 11:40:00,14.52,14.52,14.48,14.49,216311.0,5.6568,5.6568,5.6412,5.6451,216311.0
2018-11-30 11:45:00,14.5,14.51,14.48,14.51,118366.0,5.649,5.6529,5.6412,5.6529,118366.0
2018-11-30 11:50:00,14.5,14.52,14.48,14.51,72539.0,5.649,5.6568,5.6412,5.6529,72539.0
2018-11-30 11:55:00,14.51,14.57,14.5,14.53,337475.0,5.6529,5.6763,5.649,5.6607,337475.0
2018-11-30 12:00:00,14.54,14.54,14.5,14.53,317903.0,5.6646,5.6646,5.649,5.6607,317903.0
2018-11-30 12:05:00,14.53,14.56,14.52,14.53,82993.0,5.6607,5.6724,5.6568,5.6607,82993.0
2018-11-30 12:10:00,14.53,14.54,14.52,14.53,72039.0,5.6607,5.6646,5.6568,5.6607,72039.0
2018-11-30 12:15:00,14.53,14.55,14.52,14.54,75263.0,5.6607,5.6685,5.6568,5.6646,75263.0
2018-11-30 12:20:00,14.54,14.56,14.53,14.54,78859.0,5.6646,5.6724,5.6607,5.6646,78859.0
2018-11-30 12:25:00,14.54,14.55,14.52,14.54,61820.0,5.6646,5.6685,5.6568,5.6646,61820.0
2018-11-30 12:30:00,14.55,14.57,14.54,14.56,136059.0,5.6685,5.6763,5.6646,5.6724,136059.0
2018-11-30 12:35:00,14.56,14.57,14.52,14.53,68390.0,5.6724,5.6763,5.6568,5.6607,68390.0
2018-11-30 12:40:00,14.53,14.55,14.52,14.52,58537.0,5.6607,5.6685,5.6568,5.6568,58537.0
2018-11-30 12:45:00,14.53,14.56,14.52,14.56,40657.0,5.6607,5.6724,5.6568,5.6724,40657.0
2018-11-30 12:50:00,14.55,14.57,14.54,14.54,73124.0,5.6685,5.6763,5.6646,5.6646,73124.0
2018-11-30 12:55:00,14.55,14.55,14.51,14.53,51422.0,5.6685,5.6685,5.6529,5.6607,51422.0
2018-11-30 13:00:00,14.53,14.56,14.53,14.56,81573.0,5.6607,5.6724,5.6607,5.6724,81573.0
2018-11-30 13:05:00,14.56,14.58,14.55,14.57,177188.0,5.6724,5.6802,5.6685,5.6763,177188.0
2018-11-30 13:10:00,14.57,14.58,14.55,14.57,29448.0,5.6763,5.6802,5.6685,5.6763,29448.0
2018-11-30 13:15:00,14.58,14.58,14.56,14.57,37468.0,5.6802,5.6802,5.6724,5.6763,37468.0
2018-11-30 13:20:00,14.57,14.59,14.56,14.58,78304.0,5.6763,5.6841,5.6724,5.6802,78304.0
2018-11-30 13:25:00,14.58,14.61,14.57,14.61,33870.0,5.6802,5.6919,5.6763,5.6919,33870.0
2018-11-30 13:30:00,14.61,14.63,14.57,14.63,225657.0,5.6919,5.6997,5.6763,5.6997,225657.0
2018-11-30 13:35:00,14.64,14.65,14.61,14.62,132793.0,5.7036,5.7075,5.6919,5.6958,132793.0
2018-11-30 13:40:00,14.62,14.64,14.6,14.64,84412.0,5.6958,5.7036,5.688,5.7036,84412.0
2018-11-30 13:45:00,14.64,14.66,14.63,14.65,87770.0,5.7036,5.7114,5.6997,5.7075,87770.0
2018-11-30 13:50:00,14.64,14.66,14.62,14.63,109504.0,5.7036,5.7114,5.6958,5.6997,109504.0
2018-11-30 13:55:00,14.62,14.64,14.61,14.64,149484.0,5.6958,5.7036,5.6919,5.7036,149484.0
2018-11-30 14:00:00,14.64,14.64,14.61,14.63,76232.0,5.7036,5.7036,5.6919,5.6997,76232.0
2018-11-30 14:05:00,14.63,14.64,14.62,14.62,189084.0,5.6997,5.7036,5.6958,5.6958,189084.0
2018-11-30 14:10:00,14.62,14.62,14.57,14.58,99712.0,5.6958,5.6958,5.6763,5.6802,99712.0
2018-11-30 14:15:00,14.58,14.59,14.53,14.54,110304.0,5.6802,5.6841,5.6607,5.6646,110304.0
2018-11-30 14:20:00,14.54,14.6,14.54,14.57,172565.0,5.6646,5.688,5.6646,5.6763,172565.0
2018-11-30 14:25:00,14.57,14.57,14.45,14.46,603502.0,5.6763,5.6763,5.6296,5.6335,603502.0
2018-11-30 14:30:00,14.46,14.49,14.44,14.47,493582.0,5.6335,5.6451,5.6257,5.6374,493582.0
2018-11-30 14:35:00,14.46,14.54,14.46,14.51,284936.0,5.6335,5.6646,5.6335,5.6529,284936.0
2018-11-30 14:40:00,14.52,14.55,14.51,14.55,62917.0,5.6568,5.6685,5.6529,5.6685,62917.0
2018-11-30 14:45:00,14.54,14.55,14.51,14.52,74679.0,5.6646,5.6685,5.6529,5.6568,74679.0
2018-11-30 14:50:00,14.51,14.56,14.5,14.56,309440.0,5.6529,5.6724,5.649,5.6724,309440.0
2018-11-30 14:55:00,14.56,14.57,14.54,14.54,302264.0,5.6724,5.6763,5.6646,5.6646,302264.0
2018-11-30 15:00:00,14.55,14.55,14.48,14.5,232884.0,5.6685,5.6685,5.6412,5.649,232884.0
2018-11-30 15:05:00,14.5,14.52,14.48,14.52,264501.0,5.649,5.6568,5.6412,5.6568,264501.0
2018-11-30 15:10:00,14.51,14.54,14.5,14.54,162588.0,5.6529,5.6646,5.649,5.6646,162588.0
2018-11-30 15:15:00,14.54,14.56,14.53,14.56,105713.0,5.6646,5.6724,5.6607,5.6724,105713.0
2018-11-30 15:20:00,14.56,14.58,14.55,14.56,115348.0,5.6724,5.6802,5.6685,5.6724,115348.0
2018-11-30 15:25:00,14.56,14.57,14.55,14.56,121032.0,5.6724,5.6763,5.6685,5.6724,121032.0
2018-11-30 15:30:00,14.55,14.57,14.55,14.57,129418.0,5.6685,5.6763,5.6685,5.6763,129418.0
2018-11-30 15:35:00,14.56,14.57,14.53,14.54,78787.0,5.6724,5.6763,5.6607,5.6646,78787.0
2018-11-30 15:40:00,14.53,14.55,14.52,14.54,165669.0,5.6607,5.6685,5.6568,5.6646,165669.0
2018-11-30 15:45:00,14.55,14.57,14.54,14.56,296326.0,5.6685,5.6763,5.6646,5.6724,296326.0
2018-11-30 15:50:00,14.56,14.56,14.53,14.54,102840.0,5.6724,5.6724,5.6607,5.6646,102840.0
2018-11-30 15:55:00,14.55,14.56,14.53,14.56,759271.0,5.6685,5.6724,5.6607,5.6724,759271.0
2018-12-03 09:30:00,15.15,15.27,15.15,15.21,903111.0,5.9023,5.949,5.9023,5.9256,903111.0
2018-12-03 09:35:00,15.21,15.21,15.07,15.09,929780.0,5.9256,5.9256,5.8711,5.8789,929780.0
2018-12-03 09:40:00,15.09,15.23,15.08,15.23,656771.0,5.8789,5.9334,5.875,5.9334,656771.0
2018-12-03 09:45:00,15.23,15.24,15.18,15.23,457640.0,5.9334,5.9373,5.914,5.9334,457640.0
2018-12-03 09:50:00,15.23,15.28,15.2,15.26,313126.0,5.9334,5.9529,5.9218,5.9451,313126.0
2018-12-03 09:55:00,15.25,15.28,15.18,15.21,519756.0,5.9412,5.9529,5.914,5.9256,519756.0
2018-12-03 10:00:00,15.21,15.22,15.15,15.16,666895.0,5.9256,5.9295,5.9023,5.9062,666895.0
2018-12-03 10:05:00,15.16,15.21,15.15,15.19,244908.0,5.9062,5.9256,5.9023,5.9179,244908.0
2018-12-03 10:10:00,15.19,15.19,15.12,15.13,217982.0,5.9179,5.9179,5.8906,5.8945,217982.0
2018-12-03 10:15:00,15.12,15.17,15.11,15.15,311021.0,5.8906,5.9101,5.8867,5.9023,311021.0
2018-12-03 10:20:00,15.16,15.22,15.13,15.21,361347.0,5.9062,5.9295,5.8945,5.9256,361347.0
2018-12-03 10:25:00,15.2,15.21,15.16,15.18,243087.0,5.9218,5.9256,5.9062,5.914,243087.0
2018-12-03 10:30:00,15.18,15.2,15.17,15.18,288749.0,5.914,5.9218,5.9101,5.914,288749.0
2018-12-03 10:35:00,15.18,15.21,15.17,15.18,186051.0,5.914,5.9256,5.9101,5.914,186051.0
2018-12-03 10:40:00,15.17,15.19,15.14,15.18,335532.0,5.9101,5.9179,5.8984,5.914,335532.0
2018-12-03 10:45:00,15.18,15.19,15.09,15.12,456949.0,5.914,5.9179,5.8789,5.8906,456949.0
2018-12-03 10:50:00,15.11,15.15,15.11,15.12,392421.0,5.8867,5.9023,5.8867,5.8906,392421.0
2018-12-03 10:55:00,15.12,15.14,15.1,15.12,159998.0,5.8906,5.8984,5.8828,5.8906,159998.0
2018-12-03 11:00:00,15.11,15.18,15.11,15.18,128380.0,5.8867,5.914,5.8867,5.914,128380.0
2018-12-03 11:05:00,15.17,15.21,15.16,15.21,127370.0,5.9101,5.9256,5.9062,5.9256,127370.0
2018-12-03 11:10:00,15.21,15.22,15.15,15.17,240340.0,5.9256,5.9295,5.9023,5.9101,240340.0
2018-12-03 11:15:00,15.17,15.19,15.15,15.16,100528.0,5.9101,5.9179,5.9023,5.9062,100528.0
2018-12-03 11:20:00,15.16,15.16,15.14,15.16,74380.0,5.9062,5.9062,5.8984,5.9062,74380.0
2018-12-03 11:25:00,15.16,15.23,15.15,15.23,290962.0,5.9062,5.9334,5.9023,5.9334,290962.0
2018-12-03 11:30:00,15.23,15.24,15.2,15.2,235462.0,5.9334,5.9373,5.9218,5.9218,235462.0
2018-12-03 11:35:00,15.2,15.2,15.16,15.18,111621.0,5.9218,5.9218,5.9062,5.914,111621.0
2018-12-03 11:40:00,15.19,15.19,15.14,15.16,311091.0,5.9179,5.9179,5.8984,5.9062,311091.0
2018-12-03 11:45:00,15.16,15.16,15.13,15.14,193632.0,5.9062,5.9062,5.8945,5.8984,193632.0
2018-12-03 11:50:00,15.14,15.16,15.13,15.16,124960.0,5.8984,5.9062,5.8945,5.9062,124960.0
2018-12-03 11:55:00,15.16,15.18,15.11,15.12,110049.0,5.9062,5.914,5.8867,5.8906,110049.0
2018-12-03 12:00:00,15.12,15.14,15.11,15.14,123608.0,5.8906,5.8984,5.8867,5.8984,123608.0
2018-12-03 12:05:00,15.14,15.18,15.13,15.18,152587.0,5.8984,5.914,5.8945,5.914,152587.0
2018-12-03 12:10:00,15.18,15.2,15.18,15.2,71883.0,5.914,5.9218,5.914,5.9218,71883.0
2018-12-03 12:15:00,15.2,15.23,15.19,15.21,167159.0,5.9218,5.9334,5.9179,5.9256,167159.0
2018-12-03 12:20:00,15.21,15.25,15.2,15.25,169592.0,5.9256,5.9412,5.9218,5.9412,169592.0
2018-12-03 12:25:00,15.25,15.25,15.2,15.21,329517.0,5.9412,5.9412,5.9218,5.9256,329517.0
2018-12-03 12:30:00,15.21,15.25,15.21,15.23,157702.0,5.9256,5.9412,5.9256,5.9334,157702.0
2018-12-03 12:35:00,15.23,15.24,15.2,15.21,50572.0,5.9334,5.9373,5.9218,5.9256,50572.0
2018-12-03 12:40:00,15.21,15.21,15.18,15.2,114982.0,5.9256,5.9256,5.914,5.9218,114982.0
2018-12-03 12:45:00,15.2,15.21,15.19,15.2,71920.0,5.9218,5.9256,5.9179,5.9218,71920.0
2018-12-03 12:50:00,15.2,15.22,15.18,15.22,147563.0,5.9218,5.9295,5.914,5.9295,147563.0
2018-12-03 12:55:00,15.21,15.23,15.18,15.2,205049.0,5.9256,5.9334,5.914,5.9218,205049.0
2018-12-03 13:00:00,15.2,15.24,15.19,15.23,134786.0,5.9218,5.9373,5.9179,5.9334,134786.0
2018-12-03 13:05:00,15.22,15.23,15.2,15.21,149913.0,5.9295,5.9334,5.9218,5.9256,149913.0
2018-12-03 13:10:00,15.21,15.23,15.2,15.21,146415.0,5.9256,5.9334,5.9218,5.9256,146415.0
2018-12-03 13:15:00,15.21,15.23,15.21,15.21,194730.0,5.9256,5.9334,5.9256,5.9256,194730.0
2018-12-03 13:20:00,15.21,15.22,15.16,15.2,429363.0,5.9256,5.9295,5.9062,5.9218,429363.0
2018-12-03 13:25:00,15.2,15.2,15.14,15.15,328057.0,5.9218,5.9218,5.8984,5.9023,328057.0
2018-12-03 13:30:00,15.15,15.15,15.08,15.08,186362.0,5.9023,5.9023,5.875,5.875,186362.0
2018-12-03 13:35:00,15.08,15.08,15.02,15.04,438055.0,5.875,5.875,5.8516,5.8594,438055.0
2018-12-03 13:40:00,15.05,15.09,15.04,15.08,135118.0,5.8633,5.8789,5.8594,5.875,135118.0
2018-12-03 13:45:00,15.08,15.08,15.0,15.0,545048.0,5.875,5.875,5.8438,5.8438,545048.0
2018-12-03 13:50:00,15.0,15.02,14.98,14.99,264552.0,5.8438,5.8516,5.836,5.8399,264552.0
2018-12-03 13:55:00,15.0,15.0,14.93,14.93,121283.0,5.8438,5.8438,5.8166,5.8166,121283.0
2018-12-03 14:00:00,14.93,14.94,14.89,14.91,229723.0,5.8166,5.8205,5.801,5.8088,229723.0
2018-12-03 14:05:00,14.91,14.94,14.9,14.93,129001.0,5.8088,5.8205,5.8049,5.8166,129001.0
2018-12-03 14:10:00,14.93,14.99,14.93,14.99,87048.0,5.8166,5.8399,5.8166,5.8399,87048.0
2018-12-03 14:15:00,14.99,15.0,14.97,14.98,82625.0,5.8399,5.8438,5.8321,5.836,82625.0
2018-12-03 14:20:00,14.98,14.98,14.93,14.97,129430.0,5.836,5.836,5.8166,5.8321,129430.0
2018-12-03 14:25:00,14.97,14.99,14.95,14.96,207131.0,5.8321,5.8399,5.8244,5.8282,207131.0
2018-12-03 14:30:00,14.96,14.97,14.94,14.96,120147.0,5.8282,5.8321,5.8205,5.8282,120147.0
2018-12-03 14:35:00,14.96,15.0,14.95,14.98,276501.0,5.8282,5.8438,5.8244,5.836,276501.0
2018-12-03 14:40:00,14.98,14.98,14.91,14.94,174663.0,5.836,5.836,5.8088,5.8205,174663.0
2018-12-03 14:45:00,14.94,14.94,14.92,14.93,70935.0,5.8205,5.8205,5.8127,5.8166,70935.0
2018-12-03 14:50:00,14.94,14.96,14.92,14.94,125450.0,5.8205,5.8282,5.8127,5.8205,125450.0
2018-12-03 14:55:00,14.93,14.98,14.93,14.98,171129.0,5.8166,5.836,5.8166,5.836,171129.0
2018-12-03 15:00:00,14.97,15.01,14.97,15.01,313365.0,5.8321,5.8477,5.8321,5.8477,313365.0
2018-12-03 15:05:00,15.01,15.02,14.98,15.0,340569.0,5.8477,5.8516,5.836,5.8438,340569.0
2018-12-03 15:10:00,15.0,15.02,15.0,15.02,186102.0,5.8438,5.8516,5.8438,5.8516,186102.0
2018-12-03 15:15:00,15.02,15.03,15.0,15.02,158610.0,5.8516,5.8555,5.8438,5.8516,158610.0
2018-12-03 15:20:00,15.02,15.04,15.01,15.04,91650.0,5.8516,5.8594,5.8477,5.8594,91650.0
2018-12-03 15:25:00,15.04,15.04,15.01,15.03,126729.0,5.8594,5.8594,5.8477,5.8555,126729.0
2018-12-03 15:30:00,15.03,15.04,15.01,15.02,195119.0,5.8555,5.8594,5.8477,5.8516,195119.0
2018-12-03 15:35:00,15.03,15.04,14.99,15.0,127614.0,5.8555,5.8594,5.8399,5.8438,127614.0
2018-12-03 15:40:00,15.0,15.03,15.0,15.01,191364.0,5.8438,5.8555,5.8438,5.8477,191364.0
2018-12-03 15:45:00,15.02,15.04,15.01,15.04,223128.0,5.8516,5.8594,5.8477,5.8594,223128.0
2018-12-03 15:50:00,15.04,15.05,15.03,15.04,418059.0,5.8594,5.8633,5.8555,5.8594,418059.0
2018-12-03 15:55:00,15.05,15.05,15.01,15.03,728808.0,5.8633,5.8633,5.8477,5.8555,728808.0
2018-12-04 09:30:00,15.08,15.1,15.0,15.01,331874.0,5.875,5.8828,5.8438,5.8477,331874.0
2018-12-04 09:35:00,15.02,15.12,15.01,15.08,191250.0,5.8516,5.8906,5.8477,5.875,191250.0
2018-12-04 09:40:00,15.08,15.12,15.07,15.09,226008.0,5.875,5.8906,5.8711,5.8789,226008.0
2018-12-04 09:45:00,15.09,15.13,15.07,15.12,252187.0,5.8789,5.8945,5.8711,5.8906,252187.0
2018-12-04 09:50:00,15.12,15.12,15.07,15.1,147096.0,5.8906,5.8906,5.8711,5.8828,147096.0
2018-12-04 09:55:00,15.1,15.16,15.1,15.15,139593.0,5.8828,5.9062,5.8828,5.9023,139593.0
2018-12-04 10:00:00,15.15,15.17,15.09,15.1,204658.0,5.9023,5.9101,5.8789,5.8828,204658.0
2018-12-04 10:05:00,15.1,15.11,15.0,15.01,347829.0,5.8828,5.8867,5.8438,5.8477,347829.0
2018-12-04 10:10:00,15.0,15.05,15.0,15.04,220033.0,5.8438,5.8633,5.8438,5.8594,220033.0
2018-12-04 10:15:00,15.03,15.08,15.01,15.02,451280.0,5.8555,5.875,5.8477,5.8516,451280.0
2018-12-04 10:20:00,15.02,15.06,14.99,15.0,343820.0,5.8516,5.8672,5.8399,5.8438,343820.0
2018-12-04 10:25:00,15.0,15.04,15.0,15.04,151120.0,5.8438,5.8594,5.8438,5.8594,151120.0
2018-12-04 10:30:00,15.04,15.09,15.04,15.07,187256.0,5.8594,5.8789,5.8594,5.8711,187256.0
2018-12-04 10:35:00,15.07,15.11,15.06,15.11,110343.0,5.8711,5.8867,5.8672,5.8867,110343.0
2018-12-04 10:40:00,15.11,15.14,15.11,15.14,119081.0,5.8867,5.8984,5.8867,5.8984,119081.0
2018-12-04 10:45:00,15.14,15.15,15.08,15.12,226423.0,5.8984,5.9023,5.875,5.8906,226423.0
2018-12-04 10:50:00,15.12,15.13,15.1,15.12,114259.0,5.8906,5.8945,5.8828,5.8906,114259.0
2018-12-04 10:55:00,15.12,15.13,15.06,15.06,89768.0,5.8906,5.8945,5.8672,5.8672,89768.0
2018-12-04 11:00:00,15.06,15.11,15.03,15.09,229818.0,5.8672,5.8867,5.8555,5.8789,229818.0
2018-12-04 11:05:00,15.09,15.13,15.09,15.11,92245.0,5.8789,5.8945,5.8789,5.8867,92245.0
2018-12-04 11:10:00,15.11,15.12,15.06,15.08,151516.0,5.8867,5.8906,5.8672,5.875,151516.0
2018-12-04 11:15:00,15.07,15.11,15.06,15.09,144495.0,5.8711,5.8867,5.8672,5.8789,144495.0
2018-12-04 11:20:00,15.1,15.15,15.09,15.12,160706.0,5.8828,5.9023,5.8789,5.8906,160706.0
2018-12-04 11:25:00,15.12,15.14,15.11,15.14,74009.0,5.8906,5.8984,5.8867,5.8984,74009.0
2018-12-04 11:30:00,15.13,15.14,15.09,15.1,162275.0,5.8945,5.8984,5.8789,5.8828,162275.0
2018-12-04 11:35:00,15.1,15.11,15.08,15.11,77281.0,5.8828,5.8867,5.875,5.8867,77281.0
2018-12-04 11:40:00,15.11,15.13,15.11,15.12,65963.0,5.8867,5.8945,5.8867,5.8906,65963.0
2018-12-04 11:45:00,15.11,15.12,15.07,15.1,66798.0,5.8867,5.8906,5.8711,5.8828,66798.0
2018-12-04 11:50:00,15.09,15.11,15.08,15.09,90100.0,5.8789,5.8867,5.875,5.8789,90100.0
2018-12-04 11:55:00,15.09,15.09,15.04,15.04,184864.0,5.8789,5.8789,5.8594,5.8594,184864.0
2018-12-04 12:00:00,15.04,15.04,14.92,14.93,347921.0,5.8594,5.8594,5.8127,5.8166,347921.0
2018-12-04 12:05:00,14.93,14.94,14.87,14.9,147518.0,5.8166,5.8205,5.7932,5.8049,147518.0
2018-12-04 12:10:00,14.9,14.9,14.77,14.78,160060.0,5.8049,5.8049,5.7542,5.7581,160060.0
2018-12-04 12:15:00,14.78,14.83,14.74,14.82,379224.0,5.7581,5.7776,5.7425,5.7737,379224.0
2018-12-04 12:20:00,14.82,14.84,14.73,14.75,223561.0,5.7737,5.7815,5.7386,5.7464,223561.0
2018-12-04 12:25:00,14.75,14.79,14.71,14.72,314697.0,5.7464,5.762,5.7309,5.7347,314697.0
2018-12-04 12:30:00,14.72,14.74,14.67,14.73,591243.0,5.7347,5.7425,5.7153,5.7386,591243.0
2018-12-04 12:35:00,14.73,14.8,14.71,14.78,409635.0,5.7386,5.7659,5.7309,5.7581,409635.0
2018-12-04 12:40:00,14.77,14.83,14.77,14.81,220085.0,5.7542,5.7776,5.7542,5.7698,220085.0
2018-12-04 12:45:00,14.82,14.86,14.82,14.85,266217.0,5.7737,5.7893,5.7737,5.7854,266217.0
2018-12-04 12:50:00,14.85,14.86,14.82,14.82,337127.0,5.7854,5.7893,5.7737,5.7737,337127.0
2018-12-04 12:55:00,14.82,14.82,14.78,14.79,111334.0,5.7737,5.7737,5.7581,5.762,111334.0
2018-12-04 13:00:00,14.78,14.79,14.74,14.77,197596.0,5.7581,5.762,5.7425,5.7542,197596.0
2018-12-04 13:05:00,14.78,14.81,14.77,14.79,252925.0,5.7581,5.7698,5.7542,5.762,252925.0
2018-12-04 13:10:00,14.79,14.81,14.76,14.78,208725.0,5.762,5.7698,5.7503,5.7581,208725.0
2018-12-04 13:15:00,14.78,14.79,14.73,14.75,166196.0,5.7581,5.762,5.7386,5.7464,166196.0
2018-12-04 13:20:00,14.76,14.77,14.74,14.74,79015.0,5.7503,5.7542,5.7425,5.7425,79015.0
2018-12-04 13:25:00,14.74,14.75,14.65,14.66,270310.0,5.7425,5.7464,5.7075,5.7114,270310.0
2018-12-04 13:30:00,14.65,14.67,14.62,14.65,278964.0,5.7075,5.7153,5.6958,5.7075,278964.0
2018-12-04 13:35:00,14.63,14.64,14.57,14.59,351872.0,5.6997,5.7036,5.6763,5.6841,351872.0
2018-12-04 13:40:00,14.6,14.62,14.57,14.6,229746.0,5.688,5.6958,5.6763,5.688,229746.0
2018-12-04 13:45:00,14.61,14.65,14.6,14.63,286511.0,5.6919,5.7075,5.688,5.6997,286511.0
2018-12-04 13:50:00,14.63,14.66,14.62,14.64,272292.0,5.6997,5.7114,5.6958,5.7036,272292.0
2018-12-04 13:55:00,14.64,14.69,14.63,14.66,144308.0,5.7036,5.7231,5.6997,5.7114,144308.0
2018-12-04 14:00:00,14.65,14.68,14.63,14.63,181399.0,5.7075,5.7192,5.6997,5.6997,181399.0
2018-12-04 14:05:00,14.63,14.69,14.62,14.69,170040.0,5.6997,5.7231,5.6958,5.7231,170040.0
2018-12-04 14:10:00,14.69,14.75,14.68,14.73,219499.0,5.7231,5.7464,5.7192,5.7386,219499.0
2018-12-04 14:15:00,14.73,14.76,14.7,14.76,92216.0,5.7386,5.7503,5.727,5.7503,92216.0
2018-12-04 14:20:00,14.76,14.77,14.7,14.7,136801.0,5.7503,5.7542,5.727,5.727,136801.0
2018-12-04 14:25:00,14.69,14.7,14.65,14.66,284250.0,5.7231,5.727,5.7075,5.7114,284250.0
2018-12-04 14:30:00,14.66,14.71,14.66,14.69,201716.0,5.7114,5.7309,5.7114,5.7231,201716.0
2018-12-04 14:35:00,14.68,14.71,14.68,14.69,256263.0,5.7192,5.7309,5.7192,5.7231,256263.0
2018-12-04 14:40:00,14.68,14.71,14.67,14.71,143116.0,5.7192,5.7309,5.7153,5.7309,143116.0
2018-12-04 14:45:00,14.71,14.75,14.7,14.73,121542.0,5.7309,5.7464,5.727,5.7386,121542.0
2018-12-04 14:50:00,14.74,14.77,14.72,14.76,283700.0,5.7425,5.7542,5.7347,5.7503,283700.0
2018-12-04 14:55:00,14.76,14.79,14.75,14.76,214018.0,5.7503,5.762,5.7464,5.7503,214018.0
2018-12-04 15:00:00,14.76,14.77,14.73,14.74,507502.0,5.7503,5.7542,5.7386,5.7425,507502.0
2018-12-04 15:05:00,14.74,14.74,14.71,14.71,188482.0,5.7425,5.7425,5.7309,5.7309,188482.0
2018-12-04 15:10:00,14.72,14.73,14.67,14.7,120472.0,5.7347,5.7386,5.7153,5.727,120472.0
2018-12-04 15:15:00,14.7,14.73,14.7,14.72,133650.0,5.727,5.7386,5.727,5.7347,133650.0
2018-12-04 15:20:00,14.72,14.75,14.7,14.71,144803.0,5.7347,5.7464,5.727,5.7309,144803.0
2018-12-04 15:25:00,14.7,14.73,14.7,14.71,96466.0,5.727,5.7386,5.727,5.7309,96466.0
2018-12-04 15:30:00,14.71,14.73,14.69,14.71,238567.0,5.7309,5.7386,5.7231,5.7309,238567.0
2018-12-04 15:35:00,14.71,14.74,14.69,14.7,221664.0,5.7309,5.7425,5.7231,5.727,221664.0
2018-12-04 15:40:00,14.69,14.72,14.68,14.71,200660.0,5.7231,5.7347,5.7192,5.7309,200660.0
2018-12-04 15:45:00,14.7,14.72,14.69,14.7,282354.0,5.727,5.7347,5.7231,5.727,282354.0
2018-12-04 15:50:00,14.7,14.71,14.67,14.7,340760.0,5.727,5.7309,5.7153,5.727,340760.0
2018-12-04 15:55:00,14.7,14.7,14.66,14.68,624471.0,5.727,5.727,5.7114,5.7192,624471.0
2018-12-06 09:30:00,14.04,14.07,13.95,13.98,701140.0,5.4698,5.4815,5.4348,5.4465,701140.0
2018-12-06 09:35:00,13.99,14.06,13.99,14.04,931184.0,5.4503,5.4776,5.4503,5.4698,931184.0
2018-12-06 09:40:00,14.03,14.04,13.97,14.02,609025.0,5.4659,5.4698,5.4426,5.462,609025.0
2018-12-06 09:45:00,14.02,14.02,13.88,13.88,894050.0,5.462,5.462,5.4075,5.4075,894050.0
2018-12-06 09:50:00,13.89,13.92,13.85,13.87,1096444.0,5.4114,5.4231,5.3958,5.4036,1096444.0
2018-12-06 09:55:00,13.87,13.91,13.86,13.9,941016.0,5.4036,5.4192,5.3997,5.4153,941016.0
2018-12-06 10:00:00,13.9,13.91,13.86,13.88,576239.0,5.4153,5.4192,5.3997,5.4075,576239.0
2018-12-06 10:05:00,13.88,13.9,13.85,13.9,368839.0,5.4075,5.4153,5.3958,5.4153,368839.0
2018-12-06 10:10:00,13.9,13.9,13.85,13.88,313178.0,5.4153,5.4153,5.3958,5.4075,313178.0
2018-12-06 10:15:00,13.88,13.97,13.87,13.95,639141.0,5.4075,5.4426,5.4036,5.4348,639141.0
2018-12-06 10:20:00,13.96,13.98,13.91,13.92,495241.0,5.4387,5.4465,5.4192,5.4231,495241.0
2018-12-06 10:25:00,13.92,13.97,13.91,13.97,218492.0,5.4231,5.4426,5.4192,5.4426,218492.0
2018-12-06 10:30:00,13.96,13.99,13.92,13.93,532610.0,5.4387,5.4503,5.4231,5.427,532610.0
2018-12-06 10:35:00,13.93,13.97,13.9,13.95,361595.0,5.427,5.4426,5.4153,5.4348,361595.0
2018-12-06 10:40:00,13.96,14.0,13.95,13.99,231810.0,5.4387,5.4542,5.4348,5.4503,231810.0
2018-12-06 10:45:00,13.99,14.01,13.95,13.95,449424.0,5.4503,5.4581,5.4348,5.4348,449424.0
2018-12-06 10:50:00,13.95,13.96,13.92,13.95,276121.0,5.4348,5.4387,5.4231,5.4348,276121.0
2018-12-06 10:55:00,13.95,13.95,13.91,13.95,272212.0,5.4348,5.4348,5.4192,5.4348,272212.0
2018-12-06 11:00:00,13.94,14.0,13.93,13.96,473463.0,5.4309,5.4542,5.427,5.4387,473463.0
2018-12-06 11:05:00,13.96,13.97,13.92,13.92,166157.0,5.4387,5.4426,5.4231,5.4231,166157.0
2018-12-06 11:10:00,13.91,13.91,13.86,13.88,278707.0,5.4192,5.4192,5.3997,5.4075,278707.0
2018-12-06 11:15:00,13.87,13.9,13.85,13.86,402257.0,5.4036,5.4153,5.3958,5.3997,402257.0
2018-12-06 11:20:00,13.87,13.87,13.82,13.82,239356.0,5.4036,5.4036,5.3841,5.3841,239356.0
2018-12-06 11:25:00,13.83,13.84,13.76,13.77,251355.0,5.388,5.3919,5.3607,5.3646,251355.0
2018-12-06 11:30:00,13.77,13.82,13.76,13.79,789166.0,5.3646,5.3841,5.3607,5.3724,789166.0
2018-12-06 11:35:00,13.78,13.83,13.74,13.77,597783.0,5.3685,5.388,5.353,5.3646,597783.0
2018-12-06 11:40:00,13.76,13.83,13.76,13.83,140251.0,5.3607,5.388,5.3607,5.388,140251.0
2018-12-06 11:45:00,13.83,13.86,13.82,13.85,201507.0,5.388,5.3997,5.3841,5.3958,201507.0
2018-12-06 11:50:00,13.85,13.92,13.84,13.92,170476.0,5.3958,5.4231,5.3919,5.4231,170476.0
2018-12-06 11:55:00,13.92,13.93,13.87,13.89,351855.0,5.4231,5.427,5.4036,5.4114,351855.0
2018-12-06 12:00:00,13.89,13.91,13.84,13.85,191660.0,5.4114,5.4192,5.3919,5.3958,191660.0
2018-12-06 12:05:00,13.85,13.85,13.82,13.84,252679.0,5.3958,5.3958,5.3841,5.3919,252679.0
2018-12-06 12:10:00,13.84,13.88,13.83,13.88,95877.0,5.3919,5.4075,5.388,5.4075,95877.0
2018-12-06 12:15:00,13.88,13.92,13.86,13.88,223589.0,5.4075,5.4231,5.3997,5.4075,223589.0
2018-12-06 12:20:00,13.88,13.91,13.86,13.91,206190.0,5.4075,5.4192,5.3997,5.4192,206190.0
2018-12-06 12:25:00,13.91,13.92,13.87,13.88,509139.0,5.4192,5.4231,5.4036,5.4075,509139.0
2018-12-06 12:30:00,13.88,14.0,13.87,14.0,557424.0,5.4075,5.4542,5.4036,5.4542,557424.0
2018-12-06 12:35:00,14.0,14.03,13.93,13.95,221172.0,5.4542,5.4659,5.427,5.4348,221172.0
2018-12-06 12:40:00,13.96,13.99,13.93,13.98,158760.0,5.4387,5.4503,5.427,5.4465,158760.0
2018-12-06 12:45:00,13.98,14.0,13.94,13.96,121547.0,5.4465,5.4542,5.4309,5.4387,121547.0
2018-12-06 12:50:00,13.96,13.96,13.93,13.96,129798.0,5.4387,5.4387,5.427,5.4387,129798.0
2018-12-06 12:55:00,13.96,13.97,13.92,13.93,190376.0,5.4387,5.4426,5.4231,5.427,190376.0
2018-12-06 13:00:00,13.93,13.97,13.92,13.94,222841.0,5.427,5.4426,5.4231,5.4309,222841.0
2018-12-06 13:05:00,13.93,13.95,13.89,13.91,151539.0,5.427,5.4348,5.4114,5.4192,151539.0
2018-12-06 13:10:00,13.91,13.94,13.9,13.94,61098.0,5.4192,5.4309,5.4153,5.4309,61098.0
2018-12-06 13:15:00,13.93,13.95,13.91,13.92,156979.0,5.427,5.4348,5.4192,5.4231,156979.0
2018-12-06 13:20:00,13.92,13.92,13.88,13.9,122096.0,5.4231,5.4231,5.4075,5.4153,122096.0
2018-12-06 13:25:00,13.89,13.91,13.87,13.88,123472.0,5.4114,5.4192,5.4036,5.4075,123472.0
2018-12-06 13:30:00,13.88,13.89,13.85,13.88,273344.0,5.4075,5.4114,5.3958,5.4075,273344.0
2018-12-06 13:35:00,13.88,13.9,13.85,13.9,141207.0,5.4075,5.4153,5.3958,5.4153,141207.0
2018-12-06 13:40:00,13.9,13.94,13.9,13.94,141364.0,5.4153,5.4309,5.4153,5.4309,141364.0
2018-12-06 13:45:00,13.94,13.94,13.92,13.93,162823.0,5.4309,5.4309,5.4231,5.427,162823.0
2018-12-06 13:50:00,13.93,13.98,13.92,13.98,130278.0,5.427,5.4465,5.4231,5.4465,130278.0
2018-12-06 13:55:00,13.98,14.04,13.97,14.04,221175.0,5.4465,5.4698,5.4426,5.4698,221175.0
2018-12-06 14:00:00,14.04,14.08,14.03,14.06,511881.0,5.4698,5.4854,5.4659,5.4776,511881.0
2018-12-06 14:05:00,14.06,14.07,14.0,14.02,129087.0,5.4776,5.4815,5.4542,5.462,129087.0
2018-12-06 14:10:00,14.02,14.04,13.99,14.04,333453.0,5.462,5.4698,5.4503,5.4698,333453.0
2018-12-06 14:15:00,14.04,14.05,14.0,14.01,676075.0,5.4698,5.4737,5.4542,5.4581,676075.0
2018-12-06 14:20:00,14.02,14.03,13.98,14.0,378105.0,5.462,5.4659,5.4465,5.4542,378105.0
2018-12-06 14:25:00,14.0,14.06,14.0,14.06,100365.0,5.4542,5.4776,5.4542,5.4776,100365.0
2018-12-06 14:30:00,14.06,14.07,14.04,14.04,257098.0,5.4776,5.4815,5.4698,5.4698,257098.0
2018-12-06 14:35:00,14.04,14.07,14.02,14.04,156922.0,5.4698,5.4815,5.462,5.4698,156922.0
2018-12-06 14:40:00,14.04,14.08,14.04,14.05,133938.0,5.4698,5.4854,5.4698,5.4737,133938.0
2018-12-06 14:45:00,14.04,14.08,14.03,14.08,699895.0,5.4698,5.4854,5.4659,5.4854,699895.0
2018-12-06 14:50:00,14.08,14.09,14.04,14.09,116288.0,5.4854,5.4893,5.4698,5.4893,116288.0
2018-12-06 14:55:00,14.09,14.11,14.07,14.1,329185.0,5.4893,5.4971,5.4815,5.4932,329185.0
2018-12-06 15:00:00,14.1,14.13,14.09,14.09,417339.0,5.4932,5.5049,5.4893,5.4893,417339.0
2018-12-06 15:05:00,14.09,14.11,14.07,14.1,125864.0,5.4893,5.4971,5.4815,5.4932,125864.0
2018-12-06 15:10:00,14.11,14.13,14.1,14.13,132836.0,5.4971,5.5049,5.4932,5.5049,132836.0
2018-12-06 15:15:00,14.12,14.15,14.11,14.14,156365.0,5.501,5.5127,5.4971,5.5088,156365.0
2018-12-06 15:20:00,14.14,14.15,14.11,14.11,146624.0,5.5088,5.5127,5.4971,5.4971,146624.0
2018-12-06 15:25:00,14.12,14.14,14.11,14.11,157761.0,5.501,5.5088,5.4971,5.4971,157761.0
2018-12-06 15:30:00,14.12,14.15,14.11,14.12,392037.0,5.501,5.5127,5.4971,5.501,392037.0
2018-12-06 15:35:00,14.12,14.15,14.11,14.14,291991.0,5.501,5.5127,5.4971,5.5088,291991.0
2018-12-06 15:40:00,14.13,14.15,14.1,14.14,295125.0,5.5049,5.5127,5.4932,5.5088,295125.0
2018-12-06 15:45:00,14.14,14.18,14.14,14.16,401442.0,5.5088,5.5244,5.5088,5.5166,401442.0
2018-12-06 15:50:00,14.17,14.18,14.15,14.15,428732.0,5.5205,5.5244,5.5127,5.5127,428732.0
2018-12-06 15:55:00,14.16,14.16,14.13,14.14,861227.0,5.5166,5.5166,5.5049,5.5088,861227.0
2018-12-07 09:30:00,14.47,14.52,14.39,14.4,1137600.0,5.6374,5.6568,5.6062,5.6101,1137600.0
2018-12-07 09:35:00,14.41,14.45,14.36,14.4,480135.0,5.614,5.6296,5.5945,5.6101,480135.0
2018-12-07 09:40:00,14.4,14.54,14.39,14.53,479067.0,5.6101,5.6646,5.6062,5.6607,479067.0
2018-12-07 09:45:00,14.52,14.62,14.52,14.6,489156.0,5.6568,5.6958,5.6568,5.688,489156.0
2018-12-07 09:50:00,14.61,14.66,14.56,14.65,464828.0,5.6919,5.7114,5.6724,5.7075,464828.0
2018-12-07 09:55:00,14.65,14.67,14.61,14.65,449956.0,5.7075,5.7153,5.6919,5.7075,449956.0
2018-12-07 10:00:00,14.65,14.7,14.64,14.68,671023.0,5.7075,5.727,5.7036,5.7192,671023.0
2018-12-07 10:05:00,14.68,14.68,14.62,14.65,270079.0,5.7192,5.7192,5.6958,5.7075,270079.0
2018-12-07 10:10:00,14.65,14.68,14.62,14.68,175611.0,5.7075,5.7192,5.6958,5.7192,175611.0
2018-12-07 10:15:00,14.68,14.68,14.56,14.58,1210460.0,5.7192,5.7192,5.6724,5.6802,1210460.0
2018-12-07 10:20:00,14.58,14.64,14.56,14.62,298040.0,5.6802,5.7036,5.6724,5.6958,298040.0
2018-12-07 10:25:00,14.62,14.65,14.59,14.63,565656.0,5.6958,5.7075,5.6841,5.6997,565656.0
2018-12-07 10:30:00,14.64,14.66,14.62,14.63,114977.0,5.7036,5.7114,5.6958,5.6997,114977.0
2018-12-07 10:35:00,14.62,14.65,14.59,14.61,192484.0,5.6958,5.7075,5.6841,5.6919,192484.0
2018-12-07 10:40:00,14.61,14.69,14.59,14.69,136556.0,5.6919,5.7231,5.6841,5.7231,136556.0
2018-12-07 10:45:00,14.68,14.74,14.67,14.71,188162.0,5.7192,5.7425,5.7153,5.7309,188162.0
2018-12-07 10:50:00,14.71,14.74,14.69,14.72,312919.0,5.7309,5.7425,5.7231,5.7347,312919.0
2018-12-07 10:55:00,14.72,14.76,14.72,14.76,397951.0,5.7347,5.7503,5.7347,5.7503,397951.0
2018-12-07 11:00:00,14.75,14.77,14.7,14.71,240241.0,5.7464,5.7542,5.727,5.7309,240241.0
2018-12-07 11:05:00,14.71,14.72,14.68,14.7,175638.0,5.7309,5.7347,5.7192,5.727,175638.0
2018-12-07 11:10:00,14.7,14.71,14.67,14.68,118971.0,5.727,5.7309,5.7153,5.7192,118971.0
2018-12-07 11:15:00,14.68,14.7,14.65,14.65,296318.0,5.7192,5.727,5.7075,5.7075,296318.0
2018-12-07 11:20:00,14.65,14.67,14.62,14.64,170087.0,5.7075,5.7153,5.6958,5.7036,170087.0
2018-12-07 11:25:00,14.64,14.67,14.59,14.66,330291.0,5.7036,5.7153,5.6841,5.7114,330291.0
2018-12-07 11:30:00,14.67,14.69,14.63,14.63,76429.0,5.7153,5.7231,5.6997,5.6997,76429.0
2018-12-07 11:35:00,14.64,14.65,14.6,14.64,345219.0,5.7036,5.7075,5.688,5.7036,345219.0
2018-12-07 11:40:00,14.64,14.7,14.61,14.68,170411.0,5.7036,5.727,5.6919,5.7192,170411.0
2018-12-07 11:45:00,14.68,14.7,14.66,14.68,170742.0,5.7192,5.727,5.7114,5.7192,170742.0
2018-12-07 11:50:00,14.68,14.68,14.57,14.57,244077.0,5.7192,5.7192,5.6763,5.6763,244077.0
2018-12-07 11:55:00,14.57,14.62,14.56,14.6,144555.0,5.6763,5.6958,5.6724,5.688,144555.0
2018-12-07 12:00:00,14.59,14.64,14.58,14.59,238209.0,5.6841,5.7036,5.6802,5.6841,238209.0
2018-12-07 12:05:00,14.59,14.59,14.54,14.57,148761.0,5.6841,5.6841,5.6646,5.6763,148761.0
2018-12-07 12:10:00,14.57,14.62,14.55,14.55,147549.0,5.6763,5.6958,5.6685,5.6685,147549.0
2018-12-07 12:15:00,14.55,14.56,14.52,14.55,131758.0,5.6685,5.6724,5.6568,5.6685,131758.0
2018-12-07 12:20:00,14.55,14.58,14.55,14.57,166078.0,5.6685,5.6802,5.6685,5.6763,166078.0
2018-12-07 12:25:00,14.57,14.58,14.55,14.57,88498.0,5.6763,5.6802,5.6685,5.6763,88498.0
2018-12-07 12:30:00,14.56,14.56,14.5,14.51,187363.0,5.6724,5.6724,5.649,5.6529,187363.0
2018-12-07 12:35:00,14.51,14.52,14.45,14.47,369118.0,5.6529,5.6568,5.6296,5.6374,369118.0
2018-12-07 12:40:00,14.47,14.47,14.36,14.39,478558.0,5.6374,5.6374,5.5945,5.6062,478558.0
2018-12-07 12:45:00,14.39,14.46,14.39,14.41,101927.0,5.6062,5.6335,5.6062,5.614,101927.0
2018-12-07 12:50:00,14.41,14.46,14.41,14.44,248658.0,5.614,5.6335,5.614,5.6257,248658.0
2018-12-07 12:55:00,14.44,14.49,14.43,14.47,97960.0,5.6257,5.6451,5.6218,5.6374,97960.0
2018-12-07 13:00:00,14.48,14.52,14.45,14.51,88911.0,5.6412,5.6568,5.6296,5.6529,88911.0
2018-12-07 13:05:00,14.5,14.52,14.47,14.5,77229.0,5.649,5.6568,5.6374,5.649,77229.0
2018-12-07 13:10:00,14.5,14.51,14.44,14.45,100678.0,5.649,5.6529,5.6257,5.6296,100678.0
2018-12-07 13:15:00,14.46,14.49,14.43,14.43,127035.0,5.6335,5.6451,5.6218,5.6218,127035.0
2018-12-07 13:20:00,14.43,14.49,14.42,14.48,73109.0,5.6218,5.6451,5.6179,5.6412,73109.0
2018-12-07 13:25:00,14.48,14.48,14.44,14.46,76650.0,5.6412,5.6412,5.6257,5.6335,76650.0
2018-12-07 13:30:00,14.45,14.45,14.39,14.39,160257.0,5.6296,5.6296,5.6062,5.6062,160257.0
2018-12-07 13:35:00,14.39,14.45,14.37,14.4,261511.0,5.6062,5.6296,5.5984,5.6101,261511.0
2018-12-07 13:40:00,14.4,14.41,14.37,14.39,161562.0,5.6101,5.614,5.5984,5.6062,161562.0
2018-12-07 13:45:00,14.39,14.4,14.32,14.33,309460.0,5.6062,5.6101,5.5789,5.5828,309460.0
2018-12-07 13:50:00,14.33,14.34,14.31,14.34,221643.0,5.5828,5.5867,5.575,5.5867,221643.0
2018-12-07 13:55:00,14.34,14.36,14.27,14.28,405164.0,5.5867,5.5945,5.5594,5.5633,405164.0
2018-12-07 14:00:00,14.29,14.29,14.24,14.29,217739.0,5.5672,5.5672,5.5477,5.5672,217739.0
2018-12-07 14:05:00,14.29,14.32,14.26,14.27,116767.0,5.5672,5.5789,5.5555,5.5594,116767.0
2018-12-07 14:10:00,14.26,14.27,14.2,14.21,224726.0,5.5555,5.5594,5.5322,5.5361,224726.0
2018-12-07 14:15:00,14.21,14.29,14.21,14.28,105780.0,5.5361,5.5672,5.5361,5.5633,105780.0
2018-12-07 14:20:00,14.29,14.31,14.24,14.25,118326.0,5.5672,5.575,5.5477,5.5516,118326.0
2018-12-07 14:25:00,14.26,14.27,14.23,14.26,105690.0,5.5555,5.5594,5.5438,5.5555,105690.0
2018-12-07 14:30:00,14.26,14.27,14.24,14.25,169073.0,5.5555,5.5594,5.5477,5.5516,169073.0
2018-12-07 14:35:00,14.24,14.25,14.2,14.21,121443.0,5.5477,5.5516,5.5322,5.5361,121443.0
2018-12-07 14:40:00,14.21,14.22,14.17,14.18,241021.0,5.5361,5.54,5.5205,5.5244,241021.0
2018-12-07 14:45:00,14.17,14.18,14.14,14.16,113738.0,5.5205,5.5244,5.5088,5.5166,113738.0
2018-12-07 14:50:00,14.16,14.22,14.16,14.2,251171.0,5.5166,5.54,5.5166,5.5322,251171.0
2018-12-07 14:55:00,14.2,14.23,14.17,14.21,213518.0,5.5322,5.5438,5.5205,5.5361,213518.0
2018-12-07 15:00:00,14.21,14.25,14.2,14.2,385191.0,5.5361,5.5516,5.5322,5.5322,385191.0
2018-12-07 15:05:00,14.21,14.26,14.2,14.26,311112.0,5.5361,5.5555,5.5322,5.5555,311112.0
2018-12-07 15:10:00,14.26,14.3,14.25,14.26,615175.0,5.5555,5.5711,5.5516,5.5555,615175.0
2018-12-07 15:15:00,14.26,14.27,14.23,14.24,198222.0,5.5555,5.5594,5.5438,5.5477,198222.0
2018-12-07 15:20:00,14.24,14.25,14.2,14.21,75432.0,5.5477,5.5516,5.5322,5.5361,75432.0
2018-12-07 15:25:00,14.21,14.28,14.2,14.27,123750.0,5.5361,5.5633,5.5322,5.5594,123750.0
2018-12-07 15:30:00,14.27,14.33,14.26,14.31,312447.0,5.5594,5.5828,5.5555,5.575,312447.0
2018-12-07 15:35:00,14.32,14.33,14.26,14.28,206839.0,5.5789,5.5828,5.5555,5.5633,206839.0
2018-12-07 15:40:00,14.27,14.3,14.25,14.27,227505.0,5.5594,5.5711,5.5516,5.5594,227505.0
2018-12-07 15:45:00,14.27,14.28,14.23,14.24,286061.0,5.5594,5.5633,5.5438,5.5477,286061.0
2018-12-07 15:50:00,14.24,14.24,14.2,14.21,296235.0,5.5477,5.5477,5.5322,5.5361,296235.0
2018-12-07 15:55:00,14.21,14.24,14.2,14.24,676147.0,5.5361,5.5477,5.5322,5.5477,676147.0
2018-12-10 09:30:00,13.62,13.74,13.59,13.71,847284.0,5.3062,5.353,5.2945,5.3413,847284.0
2018-12-10 09:35:00,13.71,13.72,13.63,13.67,513549.0,5.3413,5.3452,5.3101,5.3257,513549.0
2018-12-10 09:40:00,13.67,13.68,13.64,13.65,252120.0,5.3257,5.3296,5.314,5.3179,252120.0
2018-12-10 09:45:00,13.65,13.66,13.53,13.54,604835.0,5.3179,5.3218,5.2711,5.275,604835.0
2018-12-10 09:50:00,13.54,13.55,13.46,13.51,917800.0,5.275,5.2789,5.2439,5.2633,917800.0
2018-12-10 09:55:00,13.52,13.62,13.49,13.55,473191.0,5.2672,5.3062,5.2556,5.2789,473191.0
2018-12-10 10:00:00,13.55,13.63,13.55,13.63,174392.0,5.2789,5.3101,5.2789,5.3101,174392.0
2018-12-10 10:05:00,13.62,13.66,13.62,13.65,393718.0,5.3062,5.3218,5.3062,5.3179,393718.0
2018-12-10 10:10:00,13.65,13.7,13.62,13.69,306084.0,5.3179,5.3374,5.3062,5.3335,306084.0
2018-12-10 10:15:00,13.68,13.69,13.65,13.65,194519.0,5.3296,5.3335,5.3179,5.3179,194519.0
2018-12-10 10:20:00,13.65,13.68,13.62,13.64,272601.0,5.3179,5.3296,5.3062,5.314,272601.0
2018-12-10 10:25:00,13.64,13.65,13.6,13.62,181528.0,5.314,5.3179,5.2984,5.3062,181528.0
2018-12-10 10:30:00,13.61,13.63,13.54,13.56,149056.0,5.3023,5.3101,5.275,5.2828,149056.0
2018-12-10 10:35:00,13.56,13.59,13.55,13.55,297078.0,5.2828,5.2945,5.2789,5.2789,297078.0
2018-12-10 10:40:00,13.55,13.57,13.51,13.52,194957.0,5.2789,5.2867,5.2633,5.2672,194957.0
2018-12-10 10:45:00,13.53,13.61,13.51,13.59,396351.0,5.2711,5.3023,5.2633,5.2945,396351.0
2018-12-10 10:50:00,13.59,13.6,13.54,13.54,288881.0,5.2945,5.2984,5.275,5.275,288881.0
2018-12-10 10:55:00,13.54,13.56,13.51,13.52,278778.0,5.275,5.2828,5.2633,5.2672,278778.0
2018-12-10 11:00:00,13.52,13.52,13.43,13.45,340924.0,5.2672,5.2672,5.2322,5.24,340924.0
2018-12-10 11:05:00,13.44,13.52,13.43,13.48,247129.0,5.2361,5.2672,5.2322,5.2517,247129.0
2018-12-10 11:10:00,13.48,13.52,13.47,13.5,211784.0,5.2517,5.2672,5.2478,5.2594,211784.0
2018-12-10 11:15:00,13.49,13.49,13.46,13.48,187289.0,5.2556,5.2556,5.2439,5.2517,187289.0
2018-12-10 11:20:00,13.47,13.5,13.45,13.46,220270.0,5.2478,5.2594,5.24,5.2439,220270.0
2018-12-10 11:25:00,13.47,13.53,13.46,13.52,215128.0,5.2478,5.2711,5.2439,5.2672,215128.0
2018-12-10 11:30:00,13.52,13.54,13.5,13.51,114020.0,5.2672,5.275,5.2594,5.2633,114020.0
2018-12-10 11:35:00,13.51,13.57,13.51,13.54,325919.0,5.2633,5.2867,5.2633,5.275,325919.0
2018-12-10 11:40:00,13.54,13.58,13.52,13.57,199346.0,5.275,5.2906,5.2672,5.2867,199346.0
2018-12-10 11:45:00,13.57,13.61,13.53,13.56,155904.0,5.2867,5.3023,5.2711,5.2828,155904.0
2018-12-10 11:50:00,13.56,13.6,13.54,13.57,214920.0,5.2828,5.2984,5.275,5.2867,214920.0
2018-12-10 11:55:00,13.58,13.6,13.52,13.53,318062.0,5.2906,5.2984,5.2672,5.2711,318062.0
2018-12-10 12:00:00,13.53,13.54,13.48,13.51,206883.0,5.2711,5.275,5.2517,5.2633,206883.0
2018-12-10 12:05:00,13.51,13.55,13.48,13.54,257413.0,5.2633,5.2789,5.2517,5.275,257413.0
2018-12-10 12:10:00,13.54,13.55,13.5,13.51,260161.0,5.275,5.2789,5.2594,5.2633,260161.0
2018-12-10 12:15:00,13.52,13.53,13.45,13.46,89544.0,5.2672,5.2711,5.24,5.2439,89544.0
2018-12-10 12:20:00,13.46,13.47,13.42,13.45,169695.0,5.2439,5.2478,5.2283,5.24,169695.0
2018-12-10 12:25:00,13.46,13.48,13.44,13.44,246079.0,5.2439,5.2517,5.2361,5.2361,246079.0
2018-12-10 12:30:00,13.45,13.48,13.41,13.48,122222.0,5.24,5.2517,5.2244,5.2517,122222.0
2018-12-10 12:35:00,13.48,13.58,13.47,13.58,498877.0,5.2517,5.2906,5.2478,5.2906,498877.0
2018-12-10 12:40:00,13.58,13.59,13.53,13.54,166113.0,5.2906,5.2945,5.2711,5.275,166113.0
2018-12-10 12:45:00,13.54,13.55,13.5,13.54,240395.0,5.275,5.2789,5.2594,5.275,240395.0
2018-12-10 12:50:00,13.54,13.57,13.51,13.56,198099.0,5.275,5.2867,5.2633,5.2828,198099.0
2018-12-10 12:55:00,13.57,13.58,13.54,13.55,260105.0,5.2867,5.2906,5.275,5.2789,260105.0
2018-12-10 13:00:00,13.55,13.57,13.53,13.54,78268.0,5.2789,5.2867,5.2711,5.275,78268.0
2018-12-10 13:05:00,13.54,13.58,13.53,13.58,114194.0,5.275,5.2906,5.2711,5.2906,114194.0
2018-12-10 13:10:00,13.58,13.63,13.55,13.61,223368.0,5.2906,5.3101,5.2789,5.3023,223368.0
2018-12-10 13:15:00,13.61,13.63,13.58,13.6,124775.0,5.3023,5.3101,5.2906,5.2984,124775.0
2018-12-10 13:20:00,13.61,13.61,13.57,13.59,189236.0,5.3023,5.3023,5.2867,5.2945,189236.0
2018-12-10 13:25:00,13.59,13.59,13.57,13.58,139224.0,5.2945,5.2945,5.2867,5.2906,139224.0
2018-12-10 13:30:00,13.58,13.62,13.58,13.6,181337.0,5.2906,5.3062,5.2906,5.2984,181337.0
2018-12-10 13:35:00,13.6,13.65,13.6,13.62,293235.0,5.2984,5.3179,5.2984,5.3062,293235.0
2018-12-10 13:40:00,13.62,13.64,13.61,13.62,86029.0,5.3062,5.314,5.3023,5.3062,86029.0
2018-12-10 13:45:00,13.61,13.68,13.61,13.66,167770.0,5.3023,5.3296,5.3023,5.3218,167770.0
2018-12-10 13:50:00,13.66,13.71,13.65,13.69,178832.0,5.3218,5.3413,5.3179,5.3335,178832.0
2018-12-10 13:55:00,13.69,13.7,13.66,13.67,81446.0,5.3335,5.3374,5.3218,5.3257,81446.0
2018-12-10 14:00:00,13.67,13.68,13.6,13.6,236121.0,5.3257,5.3296,5.2984,5.2984,236121.0
2018-12-10 14:05:00,13.59,13.67,13.59,13.67,367134.0,5.2945,5.3257,5.2945,5.3257,367134.0
2018-12-10 14:10:00,13.67,13.68,13.62,13.64,197344.0,5.3257,5.3296,5.3062,5.314,197344.0
2018-12-10 14:15:00,13.64,13.66,13.6,13.62,82044.0,5.314,5.3218,5.2984,5.3062,82044.0
2018-12-10 14:20:00,13.62,13.63,13.55,13.55,198846.0,5.3062,5.3101,5.2789,5.2789,198846.0
2018-12-10 14:25:00,13.56,13.57,13.52,13.52,225466.0,5.2828,5.2867,5.2672,5.2672,225466.0
2018-12-10 14:30:00,13.52,13.58,13.52,13.58,330047.0,5.2672,5.2906,5.2672,5.2906,330047.0
2018-12-10 14:35:00,13.57,13.58,13.55,13.57,197600.0,5.2867,5.2906,5.2789,5.2867,197600.0
2018-12-10 14:40:00,13.57,13.57,13.5,13.52,332324.0,5.2867,5.2867,5.2594,5.2672,332324.0
2018-12-10 14:45:00,13.52,13.52,13.48,13.51,602867.0,5.2672,5.2672,5.2517,5.2633,602867.0
2018-12-10 14:50:00,13.51,13.52,13.48,13.52,669698.0,5.2633,5.2672,5.2517,5.2672,669698.0
2018-12-10 14:55:00,13.52,13.55,13.47,13.5,260510.0,5.2672,5.2789,5.2478,5.2594,260510.0
2018-12-10 15:00:00,13.5,13.51,13.49,13.49,263066.0,5.2594,5.2633,5.2556,5.2556,263066.0
2018-12-10 15:05:00,13.49,13.51,13.47,13.49,95496.0,5.2556,5.2633,5.2478,5.2556,95496.0
2018-12-10 15:10:00,13.49,13.51,13.47,13.48,102033.0,5.2556,5.2633,5.2478,5.2517,102033.0
2018-12-10 15:15:00,13.48,13.48,13.44,13.46,281138.0,5.2517,5.2517,5.2361,5.2439,281138.0
2018-12-10 15:20:00,13.46,13.48,13.44,13.46,255332.0,5.2439,5.2517,5.2361,5.2439,255332.0
2018-12-10 15:25:00,13.46,13.52,13.46,13.48,390502.0,5.2439,5.2672,5.2439,5.2517,390502.0
2018-12-10 15:30:00,13.48,13.55,13.47,13.52,320359.0,5.2517,5.2789,5.2478,5.2672,320359.0
2018-12-10 15:35:00,13.52,13.56,13.51,13.56,199664.0,5.2672,5.2828,5.2633,5.2828,199664.0
2018-12-10 15:40:00,13.56,13.58,13.54,13.58,269281.0,5.2828,5.2906,5.275,5.2906,269281.0
2018-12-10 15:45:00,13.58,13.58,13.53,13.53,295013.0,5.2906,5.2906,5.2711,5.2711,295013.0
2018-12-10 15:50:00,13.54,13.55,13.51,13.52,296044.0,5.275,5.2789,5.2633,5.2672,296044.0
2018-12-10 15:55:00,13.52,13.54,13.51,13.52,751659.0,5.2672,5.275,5.2633,5.2672,751659.0
2018-12-11 09:30:00,13.82,13.82,13.66,13.69,1061874.0,5.3841,5.3841,5.3218,5.3335,1061874.0
2018-12-11 09:35:00,13.69,13.76,13.68,13.71,254078.0,5.3335,5.3607,5.3296,5.3413,254078.0
2018-12-11 09:40:00,13.71,13.76,13.68,13.74,206247.0,5.3413,5.3607,5.3296,5.353,206247.0
2018-12-11 09:45:00,13.75,13.75,13.67,13.68,175347.0,5.3568,5.3568,5.3257,5.3296,175347.0
2018-12-11 09:50:00,13.68,13.73,13.65,13.71,177218.0,5.3296,5.3491,5.3179,5.3413,177218.0
2018-12-11 09:55:00,13.72,13.76,13.68,13.69,147927.0,5.3452,5.3607,5.3296,5.3335,147927.0
2018-12-11 10:00:00,13.69,13.77,13.68,13.76,208279.0,5.3335,5.3646,5.3296,5.3607,208279.0
2018-12-11 10:05:00,13.75,13.8,13.75,13.77,354024.0,5.3568,5.3763,5.3568,5.3646,354024.0
2018-12-11 10:10:00,13.76,13.76,13.7,13.72,208825.0,5.3607,5.3607,5.3374,5.3452,208825.0
2018-12-11 10:15:00,13.73,13.76,13.71,13.75,88590.0,5.3491,5.3607,5.3413,5.3568,88590.0
2018-12-11 10:20:00,13.74,13.78,13.71,13.73,425027.0,5.353,5.3685,5.3413,5.3491,425027.0
2018-12-11 10:25:00,13.74,13.74,13.64,13.66,508986.0,5.353,5.353,5.314,5.3218,508986.0
2018-12-11 10:30:00,13.66,13.68,13.61,13.63,272985.0,5.3218,5.3296,5.3023,5.3101,272985.0
2018-12-11 10:35:00,13.63,13.7,13.61,13.69,166724.0,5.3101,5.3374,5.3023,5.3335,166724.0
2018-12-11 10:40:00,13.69,13.72,13.68,13.7,181391.0,5.3335,5.3452,5.3296,5.3374,181391.0
2018-12-11 10:45:00,13.7,13.75,13.67,13.7,496097.0,5.3374,5.3568,5.3257,5.3374,496097.0
2018-12-11 10:50:00,13.69,13.72,13.65,13.66,189019.0,5.3335,5.3452,5.3179,5.3218,189019.0
2018-12-11 10:55:00,13.66,13.68,13.63,13.63,153452.0,5.3218,5.3296,5.3101,5.3101,153452.0
2018-12-11 11:00:00,13.63,13.63,13.56,13.58,439711.0,5.3101,5.3101,5.2828,5.2906,439711.0
2018-12-11 11:05:00,13.58,13.6,13.54,13.58,449704.0,5.2906,5.2984,5.275,5.2906,449704.0
2018-12-11 11:10:00,13.57,13.59,13.52,13.54,198345.0,5.2867,5.2945,5.2672,5.275,198345.0
2018-12-11 11:15:00,13.54,13.58,13.5,13.58,265370.0,5.275,5.2906,5.2594,5.2906,265370.0
2018-12-11 11:20:00,13.59,13.59,13.55,13.57,120834.0,5.2945,5.2945,5.2789,5.2867,120834.0
2018-12-11 11:25:00,13.57,13.58,13.55,13.58,69897.0,5.2867,5.2906,5.2789,5.2906,69897.0
2018-12-11 11:30:00,13.58,13.59,13.51,13.53,115677.0,5.2906,5.2945,5.2633,5.2711,115677.0
2018-12-11 11:35:00,13.53,13.54,13.49,13.52,236876.0,5.2711,5.275,5.2556,5.2672,236876.0
2018-12-11 11:40:00,13.51,13.51,13.45,13.45,364385.0,5.2633,5.2633,5.24,5.24,364385.0
2018-12-11 11:45:00,13.45,13.48,13.43,13.47,115649.0,5.24,5.2517,5.2322,5.2478,115649.0
2018-12-11 11:50:00,13.46,13.52,13.46,13.5,111733.0,5.2439,5.2672,5.2439,5.2594,111733.0
2018-12-11 11:55:00,13.5,13.5,13.45,13.46,83068.0,5.2594,5.2594,5.24,5.2439,83068.0
2018-12-11 12:00:00,13.47,13.47,13.36,13.37,456365.0,5.2478,5.2478,5.2049,5.2088,456365.0
2018-12-11 12:05:00,13.38,13.44,13.37,13.43,302474.0,5.2127,5.2361,5.2088,5.2322,302474.0
2018-12-11 12:10:00,13.44,13.44,13.38,13.39,164125.0,5.2361,5.2361,5.2127,5.2166,164125.0
2018-12-11 12:15:00,13.39,13.4,13.35,13.38,356696.0,5.2166,5.2205,5.201,5.2127,356696.0
2018-12-11 12:20:00,13.38,13.42,13.35,13.42,249197.0,5.2127,5.2283,5.201,5.2283,249197.0
2018-12-11 12:25:00,13.42,13.42,13.36,13.36,155146.0,5.2283,5.2283,5.2049,5.2049,155146.0
2018-12-11 12:30:00,13.36,13.41,13.36,13.38,183076.0,5.2049,5.2244,5.2049,5.2127,183076.0
2018-12-11 12:35:00,13.38,13.41,13.37,13.38,150273.0,5.2127,5.2244,5.2088,5.2127,150273.0
2018-12-11 12:40:00,13.38,13.48,13.38,13.45,332729.0,5.2127,5.2517,5.2127,5.24,332729.0
2018-12-11 12:45:00,13.46,13.46,13.39,13.42,88723.0,5.2439,5.2439,5.2166,5.2283,88723.0
2018-12-11 12:50:00,13.42,13.42,13.39,13.42,35276.0,5.2283,5.2283,5.2166,5.2283,35276.0
2018-12-11 12:55:00,13.42,13.44,13.41,13.42,293286.0,5.2283,5.2361,5.2244,5.2283,293286.0
2018-12-11 13:00:00,13.43,13.43,13.38,13.42,278119.0,5.2322,5.2322,5.2127,5.2283,278119.0
2018-12-11 13:05:00,13.42,13.43,13.39,13.4,69201.0,5.2283,5.2322,5.2166,5.2205,69201.0
2018-12-11 13:10:00,13.4,13.41,13.37,13.38,97034.0,5.2205,5.2244,5.2088,5.2127,97034.0
2018-12-11 13:15:00,13.38,13.43,13.38,13.42,158871.0,5.2127,5.2322,5.2127,5.2283,158871.0
2018-12-11 13:20:00,13.43,13.44,13.41,13.43,217993.0,5.2322,5.2361,5.2244,5.2322,217993.0
2018-12-11 13:25:00,13.43,13.43,13.38,13.4,291682.0,5.2322,5.2322,5.2127,5.2205,291682.0
2018-12-11 13:30:00,13.41,13.41,13.36,13.39,330720.0,5.2244,5.2244,5.2049,5.2166,330720.0
2018-12-11 13:35:00,13.39,13.41,13.37,13.39,99839.0,5.2166,5.2244,5.2088,5.2166,99839.0
2018-12-11 13:40:00,13.4,13.4,13.31,13.32,179738.0,5.2205,5.2205,5.1854,5.1893,179738.0
2018-12-11 13:45:00,13.31,13.33,13.27,13.3,255127.0,5.1854,5.1932,5.1698,5.1815,255127.0
2018-12-11 13:50:00,13.29,13.32,13.27,13.27,134302.0,5.1776,5.1893,5.1698,5.1698,134302.0
2018-12-11 13:55:00,13.28,13.31,13.26,13.29,289517.0,5.1737,5.1854,5.1659,5.1776,289517.0
2018-12-11 14:00:00,13.29,13.29,13.24,13.27,524562.0,5.1776,5.1776,5.1582,5.1698,524562.0
2018-12-11 14:05:00,13.27,13.31,13.27,13.3,192281.0,5.1698,5.1854,5.1698,5.1815,192281.0
2018-12-11 14:10:00,13.31,13.33,13.3,13.32,98691.0,5.1854,5.1932,5.1815,5.1893,98691.0
2018-12-11 14:15:00,13.32,13.37,13.31,13.35,199755.0,5.1893,5.2088,5.1854,5.201,199755.0
2018-12-11 14:20:00,13.35,13.38,13.34,13.36,110281.0,5.201,5.2127,5.1971,5.2049,110281.0
2018-12-11 14:25:00,13.36,13.47,13.35,13.45,315502.0,5.2049,5.2478,5.201,5.24,315502.0
2018-12-11 14:30:00,13.45,13.48,13.44,13.45,154621.0,5.24,5.2517,5.2361,5.24,154621.0
2018-12-11 14:35:00,13.45,13.46,13.41,13.42,59299.0,5.24,5.2439,5.2244,5.2283,59299.0
2018-12-11 14:40:00,13.42,13.46,13.41,13.45,303898.0,5.2283,5.2439,5.2244,5.24,303898.0
2018-12-11 14:45:00,13.45,13.48,13.45,13.46,229655.0,5.24,5.2517,5.24,5.2439,229655.0
2018-12-11 14:50:00,13.46,13.47,13.43,13.45,255114.0,5.2439,5.2478,5.2322,5.24,255114.0
2018-12-11 14:55:00,13.45,13.46,13.43,13.44,435764.0,5.24,5.2439,5.2322,5.2361,435764.0
2018-12-11 15:00:00,13.44,13.47,13.42,13.44,230915.0,5.2361,5.2478,5.2283,5.2361,230915.0
2018-12-11 15:05:00,13.45,13.46,13.43,13.46,231644.0,5.24,5.2439,5.2322,5.2439,231644.0
2018-12-11 15:10:00,13.45,13.5,13.45,13.49,147723.0,5.24,5.2594,5.24,5.2556,147723.0
2018-12-11 15:15:00,13.49,13.49,13.45,13.48,99254.0,5.2556,5.2556,5.24,5.2517,99254.0
2018-12-11 15:20:00,13.47,13.5,13.46,13.49,52334.0,5.2478,5.2594,5.2439,5.2556,52334.0
2018-12-11 15:25:00,13.49,13.49,13.48,13.48,40936.0,5.2556,5.2556,5.2517,5.2517,40936.0
2018-12-11 15:30:00,13.48,13.52,13.47,13.5,206003.0,5.2517,5.2672,5.2478,5.2594,206003.0
2018-12-11 15:35:00,13.49,13.5,13.48,13.49,174889.0,5.2556,5.2594,5.2517,5.2556,174889.0
2018-12-11 15:40:00,13.48,13.49,13.46,13.46,64484.0,5.2517,5.2556,5.2439,5.2439,64484.0
2018-12-11 15:45:00,13.46,13.47,13.44,13.44,216542.0,5.2439,5.2478,5.2361,5.2361,216542.0
2018-12-11 15:50:00,13.45,13.46,13.43,13.46,218117.0,5.24,5.2439,5.2322,5.2439,218117.0
2018-12-11 15:55:00,13.46,13.46,13.4,13.44,961221.0,5.2439,5.2439,5.2205,5.2361,961221.0
2018-12-12 09:30:00,13.78,13.81,13.68,13.7,608234.0,5.3685,5.3802,5.3296,5.3374,608234.0
2018-12-12 09:35:00,13.69,13.79,13.67,13.79,224461.0,5.3335,5.3724,5.3257,5.3724,224461.0
2018-12-12 09:40:00,13.79,13.8,13.72,13.76,233012.0,5.3724,5.3763,5.3452,5.3607,233012.0
2018-12-12 09:45:00,13.76,13.76,13.71,13.73,223925.0,5.3607,5.3607,5.3413,5.3491,223925.0
2018-12-12 09:50:00,13.73,13.79,13.72,13.78,217825.0,5.3491,5.3724,5.3452,5.3685,217825.0
2018-12-12 09:55:00,13.77,13.83,13.76,13.82,333630.0,5.3646,5.388,5.3607,5.3841,333630.0
2018-12-12 10:00:00,13.82,13.88,13.81,13.88,470705.0,5.3841,5.4075,5.3802,5.4075,470705.0
2018-12-12 10:05:00,13.88,13.89,13.84,13.88,358908.0,5.4075,5.4114,5.3919,5.4075,358908.0
2018-12-12 10:10:00,13.88,13.92,13.87,13.91,257144.0,5.4075,5.4231,5.4036,5.4192,257144.0
2018-12-12 10:15:00,13.9,13.92,13.86,13.88,216748.0,5.4153,5.4231,5.3997,5.4075,216748.0
2018-12-12 10:20:00,13.88,13.94,13.87,13.91,118843.0,5.4075,5.4309,5.4036,5.4192,118843.0
2018-12-12 10:25:00,13.91,13.95,13.88,13.92,736444.0,5.4192,5.4348,5.4075,5.4231,736444.0
2018-12-12 10:30:00,13.9,13.92,13.88,13.88,426859.0,5.4153,5.4231,5.4075,5.4075,426859.0
2018-12-12 10:35:00,13.87,13.88,13.81,13.83,254846.0,5.4036,5.4075,5.3802,5.388,254846.0
2018-12-12 10:40:00,13.83,13.86,13.81,13.86,176043.0,5.388,5.3997,5.3802,5.3997,176043.0
2018-12-12 10:45:00,13.86,13.9,13.86,13.9,242009.0,5.3997,5.4153,5.3997,5.4153,242009.0
2018-12-12 10:50:00,13.9,13.93,13.87,13.87,284155.0,5.4153,5.427,5.4036,5.4036,284155.0
2018-12-12 10:55:00,13.87,13.9,13.85,13.88,193788.0,5.4036,5.4153,5.3958,5.4075,193788.0
2018-12-12 11:00:00,13.88,13.95,13.88,13.94,381738.0,5.4075,5.4348,5.4075,5.4309,381738.0
2018-12-12 11:05:00,13.95,13.96,13.93,13.95,295684.0,5.4348,5.4387,5.427,5.4348,295684.0
2018-12-12 11:10:00,13.94,13.95,13.9,13.92,242936.0,5.4309,5.4348,5.4153,5.4231,242936.0
2018-12-12 11:15:00,13.92,13.95,13.91,13.94,126347.0,5.4231,5.4348,5.4192,5.4309,126347.0
2018-12-12 11:20:00,13.94,13.95,13.91,13.94,97266.0,5.4309,5.4348,5.4192,5.4309,97266.0
2018-12-12 11:25:00,13.94,13.96,13.91,13.92,340902.0,5.4309,5.4387,5.4192,5.4231,340902.0
2018-12-12 11:30:00,13.92,13.92,13.86,13.87,185971.0,5.4231,5.4231,5.3997,5.4036,185971.0
2018-12-12 11:35:00,13.87,13.9,13.85,13.87,192983.0,5.4036,5.4153,5.3958,5.4036,192983.0
2018-12-12 11:40:00,13.87,13.9,13.85,13.87,153882.0,5.4036,5.4153,5.3958,5.4036,153882.0
2018-12-12 11:45:00,13.87,13.89,13.85,13.87,212824.0,5.4036,5.4114,5.3958,5.4036,212824.0
2018-12-12 11:50:00,13.86,13.93,13.86,13.9,222697.0,5.3997,5.427,5.3997,5.4153,222697.0
2018-12-12 11:55:00,13.9,13.9,13.84,13.89,177341.0,5.4153,5.4153,5.3919,5.4114,177341.0
2018-12-12 12:00:00,13.9,13.91,13.87,13.9,207645.0,5.4153,5.4192,5.4036,5.4153,207645.0
2018-12-12 12:05:00,13.89,13.89,13.84,13.87,259740.0,5.4114,5.4114,5.3919,5.4036,259740.0
2018-12-12 12:10:00,13.87,13.89,13.81,13.82,208718.0,5.4036,5.4114,5.3802,5.3841,208718.0
2018-12-12 12:15:00,13.82,13.85,13.8,13.82,113256.0,5.3841,5.3958,5.3763,5.3841,113256.0
2018-12-12 12:20:00,13.81,13.84,13.78,13.81,160434.0,5.3802,5.3919,5.3685,5.3802,160434.0
2018-12-12 12:25:00,13.81,13.85,13.79,13.79,56134.0,5.3802,5.3958,5.3724,5.3724,56134.0
2018-12-12 12:30:00,13.8,13.83,13.78,13.8,50102.0,5.3763,5.388,5.3685,5.3763,50102.0
2018-12-12 12:35:00,13.8,13.81,13.74,13.77,210092.0,5.3763,5.3802,5.353,5.3646,210092.0
2018-12-12 12:40:00,13.77,13.81,13.76,13.78,99259.0,5.3646,5.3802,5.3607,5.3685,99259.0
2018-12-12 12:45:00,13.79,13.79,13.75,13.79,26080.0,5.3724,5.3724,5.3568,5.3724,26080.0
2018-12-12 12:50:00,13.78,13.81,13.76,13.8,73506.0,5.3685,5.3802,5.3607,5.3763,73506.0
2018-12-12 12:55:00,13.79,13.82,13.78,13.8,42726.0,5.3724,5.3841,5.3685,5.3763,42726.0
2018-12-12 13:00:00,13.8,13.83,13.8,13.83,61706.0,5.3763,5.388,5.3763,5.388,61706.0
2018-12-12 13:05:00,13.83,13.83,13.79,13.81,64296.0,5.388,5.388,5.3724,5.3802,64296.0
2018-12-12 13:10:00,13.81,13.82,13.77,13.78,87143.0,5.3802,5.3841,5.3646,5.3685,87143.0
2018-12-12 13:15:00,13.78,13.8,13.75,13.77,64990.0,5.3685,5.3763,5.3568,5.3646,64990.0
2018-12-12 13:20:00,13.76,13.8,13.76,13.8,80628.0,5.3607,5.3763,5.3607,5.3763,80628.0
2018-12-12 13:25:00,13.8,13.8,13.78,13.79,35403.0,5.3763,5.3763,5.3685,5.3724,35403.0
2018-12-12 13:30:00,13.79,13.8,13.77,13.79,58504.0,5.3724,5.3763,5.3646,5.3724,58504.0
2018-12-12 13:35:00,13.79,13.8,13.76,13.79,48582.0,5.3724,5.3763,5.3607,5.3724,48582.0
2018-12-12 13:40:00,13.78,13.79,13.71,13.73,107095.0,5.3685,5.3724,5.3413,5.3491,107095.0
2018-12-12 13:45:00,13.73,13.77,13.72,13.77,93384.0,5.3491,5.3646,5.3452,5.3646,93384.0
2018-12-12 13:50:00,13.77,13.77,13.75,13.76,102658.0,5.3646,5.3646,5.3568,5.3607,102658.0
2018-12-12 13:55:00,13.75,13.78,13.74,13.78,98443.0,5.3568,5.3685,5.353,5.3685,98443.0
2018-12-12 14:00:00,13.77,13.78,13.7,13.71,135490.0,5.3646,5.3685,5.3374,5.3413,135490.0
2018-12-12 14:05:00,13.7,13.71,13.66,13.69,157795.0,5.3374,5.3413,5.3218,5.3335,157795.0
2018-12-12 14:10:00,13.69,13.7,13.64,13.68,128385.0,5.3335,5.3374,5.314,5.3296,128385.0
2018-12-12 14:15:00,13.68,13.73,13.67,13.73,67423.0,5.3296,5.3491,5.3257,5.3491,67423.0
2018-12-12 14:20:00,13.72,13.75,13.7,13.71,70619.0,5.3452,5.3568,5.3374,5.3413,70619.0
2018-12-12 14:25:00,13.71,13.73,13.63,13.63,164185.0,5.3413,5.3491,5.3101,5.3101,164185.0
2018-12-12 14:30:00,13.64,13.66,13.59,13.62,568484.0,5.314,5.3218,5.2945,5.3062,568484.0
2018-12-12 14:35:00,13.63,13.63,13.59,13.61,325892.0,5.3101,5.3101,5.2945,5.3023,325892.0
2018-12-12 14:40:00,13.61,13.67,13.6,13.64,232629.0,5.3023,5.3257,5.2984,5.314,232629.0
2018-12-12 14:45:00,13.63,13.65,13.61,13.61,259129.0,5.3101,5.3179,5.3023,5.3023,259129.0
2018-12-12 14:50:00,13.61,13.65,13.6,13.63,403346.0,5.3023,5.3179,5.2984,5.3101,403346.0
2018-12-12 14:55:00,13.63,13.67,13.62,13.67,146789.0,5.3101,5.3257,5.3062,5.3257,146789.0
2018-12-12 15:00:00,13.67,13.68,13.65,13.68,495838.0,5.3257,5.3296,5.3179,5.3296,495838.0
2018-12-12 15:05:00,13.68,13.68,13.64,13.68,188438.0,5.3296,5.3296,5.314,5.3296,188438.0
2018-12-12 15:10:00,13.68,13.68,13.65,13.66,106897.0,5.3296,5.3296,5.3179,5.3218,106897.0
2018-12-12 15:15:00,13.65,13.65,13.63,13.63,134357.0,5.3179,5.3179,5.3101,5.3101,134357.0
2018-12-12 15:20:00,13.63,13.64,13.62,13.63,53366.0,5.3101,5.314,5.3062,5.3101,53366.0
2018-12-12 15:25:00,13.64,13.65,13.62,13.63,162933.0,5.314,5.3179,5.3062,5.3101,162933.0
2018-12-12 15:30:00,13.63,13.65,13.62,13.63,116178.0,5.3101,5.3179,5.3062,5.3101,116178.0
2018-12-12 15:35:00,13.63,13.66,13.62,13.65,144941.0,5.3101,5.3218,5.3062,5.3179,144941.0
2018-12-12 15:40:00,13.65,13.66,13.63,13.63,384411.0,5.3179,5.3218,5.3101,5.3101,384411.0
2018-12-12 15:45:00,13.64,13.65,13.62,13.63,176279.0,5.314,5.3179,5.3062,5.3101,176279.0
2018-12-12 15:50:00,13.62,13.64,13.62,13.62,320779.0,5.3062,5.314,5.3062,5.3062,320779.0
2018-12-12 15:55:00,13.62,13.63,13.58,13.6,2039149.0,5.3062,5.3101,5.2906,5.2984,2039149.0
2018-12-13 09:30:00,13.5,13.58,13.48,13.52,385031.0,5.2594,5.2906,5.2517,5.2672,385031.0
2018-12-13 09:35:00,13.54,13.58,13.53,13.57,111537.0,5.275,5.2906,5.2711,5.2867,111537.0
2018-12-13 09:40:00,13.57,13.58,13.51,13.51,36814.0,5.2867,5.2906,5.2633,5.2633,36814.0
2018-12-13 09:45:00,13.52,13.54,13.48,13.53,186350.0,5.2672,5.275,5.2517,5.2711,186350.0
2018-12-13 09:50:00,13.53,13.56,13.48,13.49,250817.0,5.2711,5.2828,5.2517,5.2556,250817.0
2018-12-13 09:55:00,13.48,13.54,13.48,13.5,381677.0,5.2517,5.275,5.2517,5.2594,381677.0
2018-12-13 10:00:00,13.5,13.61,13.48,13.61,507035.0,5.2594,5.3023,5.2517,5.3023,507035.0
2018-12-13 10:05:00,13.62,13.67,13.61,13.63,393809.0,5.3062,5.3257,5.3023,5.3101,393809.0
2018-12-13 10:10:00,13.64,13.69,13.61,13.65,151014.0,5.314,5.3335,5.3023,5.3179,151014.0
2018-12-13 10:15:00,13.65,13.68,13.59,13.61,262212.0,5.3179,5.3296,5.2945,5.3023,262212.0
2018-12-13 10:20:00,13.6,13.63,13.58,13.59,326864.0,5.2984,5.3101,5.2906,5.2945,326864.0
2018-12-13 10:25:00,13.6,13.61,13.56,13.58,138199.0,5.2984,5.3023,5.2828,5.2906,138199.0
2018-12-13 10:30:00,13.59,13.59,13.54,13.57,95986.0,5.2945,5.2945,5.275,5.2867,95986.0
2018-12-13 10:35:00,13.57,13.61,13.54,13.56,158349.0,5.2867,5.3023,5.275,5.2828,158349.0
2018-12-13 10:40:00,13.55,13.57,13.52,13.53,235190.0,5.2789,5.2867,5.2672,5.2711,235190.0
2018-12-13 10:45:00,13.54,13.56,13.52,13.54,180138.0,5.275,5.2828,5.2672,5.275,180138.0
2018-12-13 10:50:00,13.54,13.55,13.47,13.53,123445.0,5.275,5.2789,5.2478,5.2711,123445.0
2018-12-13 10:55:00,13.53,13.57,13.53,13.56,71932.0,5.2711,5.2867,5.2711,5.2828,71932.0
2018-12-13 11:00:00,13.56,13.56,13.5,13.53,184020.0,5.2828,5.2828,5.2594,5.2711,184020.0
2018-12-13 11:05:00,13.53,13.56,13.52,13.54,216220.0,5.2711,5.2828,5.2672,5.275,216220.0
2018-12-13 11:10:00,13.54,13.55,13.51,13.53,99801.0,5.275,5.2789,5.2633,5.2711,99801.0
2018-12-13 11:15:00,13.53,13.55,13.5,13.51,136524.0,5.2711,5.2789,5.2594,5.2633,136524.0
2018-12-13 11:20:00,13.51,13.54,13.51,13.53,80946.0,5.2633,5.275,5.2633,5.2711,80946.0
2018-12-13 11:25:00,13.54,13.58,13.53,13.58,102865.0,5.275,5.2906,5.2711,5.2906,102865.0
2018-12-13 11:30:00,13.57,13.57,13.53,13.55,185226.0,5.2867,5.2867,5.2711,5.2789,185226.0
2018-12-13 11:35:00,13.55,13.56,13.53,13.53,36673.0,5.2789,5.2828,5.2711,5.2711,36673.0
2018-12-13 11:40:00,13.53,13.61,13.52,13.61,97387.0,5.2711,5.3023,5.2672,5.3023,97387.0
2018-12-13 11:45:00,13.61,13.64,13.6,13.6,120020.0,5.3023,5.314,5.2984,5.2984,120020.0
2018-12-13 11:50:00,13.6,13.63,13.59,13.6,64731.0,5.2984,5.3101,5.2945,5.2984,64731.0
2018-12-13 11:55:00,13.6,13.61,13.57,13.57,129123.0,5.2984,5.3023,5.2867,5.2867,129123.0
2018-12-13 12:00:00,13.57,13.58,13.52,13.56,117178.0,5.2867,5.2906,5.2672,5.2828,117178.0
2018-12-13 12:05:00,13.55,13.56,13.54,13.54,50134.0,5.2789,5.2828,5.275,5.275,50134.0
2018-12-13 12:10:00,13.55,13.59,13.53,13.59,96930.0,5.2789,5.2945,5.2711,5.2945,96930.0
2018-12-13 12:15:00,13.58,13.59,13.54,13.55,164029.0,5.2906,5.2945,5.275,5.2789,164029.0
2018-12-13 12:20:00,13.54,13.56,13.52,13.54,107126.0,5.275,5.2828,5.2672,5.275,107126.0
2018-12-13 12:25:00,13.54,13.56,13.52,13.55,99736.0,5.275,5.2828,5.2672,5.2789,99736.0
2018-12-13 12:30:00,13.55,13.56,13.52,13.55,72066.0,5.2789,5.2828,5.2672,5.2789,72066.0
2018-12-13 12:35:00,13.56,13.6,13.56,13.57,140415.0,5.2828,5.2984,5.2828,5.2867,140415.0
2018-12-13 12:40:00,13.57,13.58,13.55,13.55,144338.0,5.2867,5.2906,5.2789,5.2789,144338.0
2018-12-13 12:45:00,13.56,13.59,13.55,13.59,134833.0,5.2828,5.2945,5.2789,5.2945,134833.0
2018-12-13 12:50:00,13.58,13.6,13.56,13.56,295343.0,5.2906,5.2984,5.2828,5.2828,295343.0
2018-12-13 12:55:00,13.57,13.57,13.54,13.55,70800.0,5.2867,5.2867,5.275,5.2789,70800.0
2018-12-13 13:00:00,13.55,13.56,13.53,13.54,88687.0,5.2789,5.2828,5.2711,5.275,88687.0
2018-12-13 13:05:00,13.54,13.56,13.52,13.56,108813.0,5.275,5.2828,5.2672,5.2828,108813.0
2018-12-13 13:10:00,13.56,13.56,13.52,13.55,48616.0,5.2828,5.2828,5.2672,5.2789,48616.0
2018-12-13 13:15:00,13.56,13.58,13.53,13.54,195186.0,5.2828,5.2906,5.2711,5.275,195186.0
2018-12-13 13:20:00,13.54,13.55,13.52,13.53,79838.0,5.275,5.2789,5.2672,5.2711,79838.0
2018-12-13 13:25:00,13.54,13.54,13.5,13.54,43202.0,5.275,5.275,5.2594,5.275,43202.0
2018-12-13 13:30:00,13.53,13.59,13.52,13.58,52364.0,5.2711,5.2945,5.2672,5.2906,52364.0
2018-12-13 13:35:00,13.58,13.6,13.57,13.6,130812.0,5.2906,5.2984,5.2867,5.2984,130812.0
2018-12-13 13:40:00,13.61,13.62,13.58,13.58,131244.0,5.3023,5.3062,5.2906,5.2906,131244.0
2018-12-13 13:45:00,13.58,13.59,13.56,13.57,33012.0,5.2906,5.2945,5.2828,5.2867,33012.0
2018-12-13 13:50:00,13.57,13.6,13.56,13.57,149162.0,5.2867,5.2984,5.2828,5.2867,149162.0
2018-12-13 13:55:00,13.56,13.57,13.55,13.56,42392.0,5.2828,5.2867,5.2789,5.2828,42392.0
2018-12-13 14:00:00,13.56,13.56,13.54,13.54,49222.0,5.2828,5.2828,5.275,5.275,49222.0
2018-12-13 14:05:00,13.54,13.55,13.51,13.54,112846.0,5.275,5.2789,5.2633,5.275,112846.0
2018-12-13 14:10:00,13.53,13.54,13.5,13.51,46633.0,5.2711,5.275,5.2594,5.2633,46633.0
2018-12-13 14:15:00,13.52,13.54,13.51,13.53,64679.0,5.2672,5.275,5.2633,5.2711,64679.0
2018-12-13 14:20:00,13.53,13.55,13.53,13.53,46406.0,5.2711,5.2789,5.2711,5.2711,46406.0
2018-12-13 14:25:00,13.53,13.58,13.53,13.58,124472.0,5.2711,5.2906,5.2711,5.2906,124472.0
2018-12-13 14:30:00,13.57,13.58,13.55,13.56,139749.0,5.2867,5.2906,5.2789,5.2828,139749.0
2018-12-13 14:35:00,13.55,13.56,13.54,13.56,38889.0,5.2789,5.2828,5.275,5.2828,38889.0
2018-12-13 14:40:00,13.56,13.58,13.56,13.57,70706.0,5.2828,5.2906,5.2828,5.2867,70706.0
2018-12-13 14:45:00,13.57,13.58,13.55,13.57,93668.0,5.2867,5.2906,5.2789,5.2867,93668.0
2018-12-13 14:50:00,13.56,13.59,13.56,13.57,61108.0,5.2828,5.2945,5.2828,5.2867,61108.0
2018-12-13 14:55:00,13.58,13.61,13.56,13.6,406204.0,5.2906,5.3023,5.2828,5.2984,406204.0
2018-12-13 15:00:00,13.6,13.61,13.57,13.58,216667.0,5.2984,5.3023,5.2867,5.2906,216667.0
2018-12-13 15:05:00,13.58,13.6,13.58,13.59,45194.0,5.2906,5.2984,5.2906,5.2945,45194.0
2018-12-13 15:10:00,13.58,13.6,13.56,13.59,152312.0,5.2906,5.2984,5.2828,5.2945,152312.0
2018-12-13 15:15:00,13.59,13.62,13.58,13.6,231627.0,5.2945,5.3062,5.2906,5.2984,231627.0
2018-12-13 15:20:00,13.6,13.61,13.56,13.6,164472.0,5.2984,5.3023,5.2828,5.2984,164472.0
2018-12-13 15:25:00,13.6,13.61,13.59,13.61,263678.0,5.2984,5.3023,5.2945,5.3023,263678.0
2018-12-13 15:30:00,13.6,13.64,13.6,13.62,96161.0,5.2984,5.314,5.2984,5.3062,96161.0
2018-12-13 15:35:00,13.62,13.64,13.61,13.62,74025.0,5.3062,5.314,5.3023,5.3062,74025.0
2018-12-13 15:40:00,13.62,13.64,13.61,13.62,443781.0,5.3062,5.314,5.3023,5.3062,443781.0
2018-12-13 15:45:00,13.62,13.64,13.61,13.63,734797.0,5.3062,5.314,5.3023,5.3101,734797.0
2018-12-13 15:50:00,13.63,13.64,13.62,13.63,217528.0,5.3101,5.314,5.3062,5.3101,217528.0
2018-12-13 15:55:00,13.63,13.64,13.62,13.63,344683.0,5.3101,5.314,5.3062,5.3101,344683.0
2018-12-14 09:30:00,13.39,13.43,13.37,13.38,221231.0,5.2166,5.2322,5.2088,5.2127,221231.0
2018-12-14 09:35:00,13.38,13.43,13.38,13.43,231851.0,5.2127,5.2322,5.2127,5.2322,231851.0
2018-12-14 09:40:00,13.43,13.44,13.4,13.42,68168.0,5.2322,5.2361,5.2205,5.2283,68168.0
2018-12-14 09:45:00,13.43,13.47,13.42,13.46,363181.0,5.2322,5.2478,5.2283,5.2439,363181.0
2018-12-14 09:50:00,13.46,13.47,13.41,13.42,290421.0,5.2439,5.2478,5.2244,5.2283,290421.0
2018-12-14 09:55:00,13.42,13.47,13.41,13.45,146026.0,5.2283,5.2478,5.2244,5.24,146026.0
2018-12-14 10:00:00,13.45,13.53,13.44,13.53,443583.0,5.24,5.2711,5.2361,5.2711,443583.0
2018-12-14 10:05:00,13.54,13.56,13.51,13.55,208600.0,5.275,5.2828,5.2633,5.2789,208600.0
2018-12-14 10:10:00,13.55,13.56,13.5,13.54,544106.0,5.2789,5.2828,5.2594,5.275,544106.0
2018-12-14 10:15:00,13.53,13.6,13.53,13.59,360916.0,5.2711,5.2984,5.2711,5.2945,360916.0
2018-12-14 10:20:00,13.59,13.62,13.57,13.62,222042.0,5.2945,5.3062,5.2867,5.3062,222042.0
2018-12-14 10:25:00,13.62,13.62,13.58,13.59,93913.0,5.3062,5.3062,5.2906,5.2945,93913.0
2018-12-14 10:30:00,13.58,13.58,13.53,13.54,179637.0,5.2906,5.2906,5.2711,5.275,179637.0
2018-12-14 10:35:00,13.53,13.6,13.53,13.6,164709.0,5.2711,5.2984,5.2711,5.2984,164709.0
2018-12-14 10:40:00,13.6,13.62,13.58,13.6,87139.0,5.2984,5.3062,5.2906,5.2984,87139.0
2018-12-14 10:45:00,13.59,13.62,13.58,13.6,101257.0,5.2945,5.3062,5.2906,5.2984,101257.0
2018-12-14 10:50:00,13.6,13.62,13.59,13.6,50370.0,5.2984,5.3062,5.2945,5.2984,50370.0
2018-12-14 10:55:00,13.6,13.61,13.58,13.6,54097.0,5.2984,5.3023,5.2906,5.2984,54097.0
2018-12-14 11:00:00,13.6,13.63,13.59,13.62,153717.0,5.2984,5.3101,5.2945,5.3062,153717.0
2018-12-14 11:05:00,13.62,13.66,13.61,13.63,145196.0,5.3062,5.3218,5.3023,5.3101,145196.0
2018-12-14 11:10:00,13.62,13.64,13.59,13.6,204867.0,5.3062,5.314,5.2945,5.2984,204867.0
2018-12-14 11:15:00,13.6,13.6,13.57,13.59,162583.0,5.2984,5.2984,5.2867,5.2945,162583.0
2018-12-14 11:20:00,13.59,13.61,13.57,13.58,204986.0,5.2945,5.3023,5.2867,5.2906,204986.0
2018-12-14 11:25:00,13.57,13.59,13.53,13.58,251258.0,5.2867,5.2945,5.2711,5.2906,251258.0
2018-12-14 11:30:00,13.57,13.65,13.57,13.61,160144.0,5.2867,5.3179,5.2867,5.3023,160144.0
2018-12-14 11:35:00,13.61,13.62,13.57,13.59,78427.0,5.3023,5.3062,5.2867,5.2945,78427.0
2018-12-14 11:40:00,13.58,13.62,13.58,13.59,36049.0,5.2906,5.3062,5.2906,5.2945,36049.0
2018-12-14 11:45:00,13.58,13.58,13.55,13.56,94272.0,5.2906,5.2906,5.2789,5.2828,94272.0
2018-12-14 11:50:00,13.55,13.55,13.51,13.55,236781.0,5.2789,5.2789,5.2633,5.2789,236781.0
2018-12-14 11:55:00,13.55,13.56,13.49,13.5,174802.0,5.2789,5.2828,5.2556,5.2594,174802.0
2018-12-14 12:00:00,13.51,13.53,13.5,13.53,46715.0,5.2633,5.2711,5.2594,5.2711,46715.0
2018-12-14 12:05:00,13.53,13.54,13.5,13.51,60942.0,5.2711,5.275,5.2594,5.2633,60942.0
2018-12-14 12:10:00,13.5,13.53,13.5,13.5,90321.0,5.2594,5.2711,5.2594,5.2594,90321.0
2018-12-14 12:15:00,13.5,13.55,13.49,13.54,130663.0,5.2594,5.2789,5.2556,5.275,130663.0
2018-12-14 12:20:00,13.54,13.56,13.53,13.54,179687.0,5.275,5.2828,5.2711,5.275,179687.0
2018-12-14 12:25:00,13.54,13.55,13.51,13.55,87943.0,5.275,5.2789,5.2633,5.2789,87943.0
2018-12-14 12:30:00,13.56,13.58,13.55,13.55,92968.0,5.2828,5.2906,5.2789,5.2789,92968.0
2018-12-14 12:35:00,13.55,13.57,13.54,13.55,81448.0,5.2789,5.2867,5.275,5.2789,81448.0
2018-12-14 12:40:00,13.54,13.56,13.54,13.56,16819.0,5.275,5.2828,5.275,5.2828,16819.0
2018-12-14 12:45:00,13.56,13.56,13.53,13.56,135022.0,5.2828,5.2828,5.2711,5.2828,135022.0
2018-12-14 12:50:00,13.56,13.56,13.52,13.55,79136.0,5.2828,5.2828,5.2672,5.2789,79136.0
2018-12-14 12:55:00,13.55,13.56,13.53,13.54,115963.0,5.2789,5.2828,5.2711,5.275,115963.0
2018-12-14 13:00:00,13.54,13.54,13.51,13.53,89465.0,5.275,5.275,5.2633,5.2711,89465.0
2018-12-14 13:05:00,13.53,13.54,13.51,13.54,119649.0,5.2711,5.275,5.2633,5.275,119649.0
2018-12-14 13:10:00,13.54,13.54,13.52,13.52,70799.0,5.275,5.275,5.2672,5.2672,70799.0
2018-12-14 13:15:00,13.52,13.53,13.49,13.49,38075.0,5.2672,5.2711,5.2556,5.2556,38075.0
2018-12-14 13:20:00,13.5,13.5,13.46,13.47,197714.0,5.2594,5.2594,5.2439,5.2478,197714.0
2018-12-14 13:25:00,13.47,13.49,13.46,13.47,43209.0,5.2478,5.2556,5.2439,5.2478,43209.0
2018-12-14 13:30:00,13.46,13.48,13.44,13.45,76894.0,5.2439,5.2517,5.2361,5.24,76894.0
2018-12-14 13:35:00,13.45,13.48,13.44,13.46,63753.0,5.24,5.2517,5.2361,5.2439,63753.0
2018-12-14 13:40:00,13.46,13.5,13.45,13.48,64230.0,5.2439,5.2594,5.24,5.2517,64230.0
2018-12-14 13:45:00,13.48,13.49,13.46,13.48,69426.0,5.2517,5.2556,5.2439,5.2517,69426.0
2018-12-14 13:50:00,13.48,13.48,13.45,13.45,118383.0,5.2517,5.2517,5.24,5.24,118383.0
2018-12-14 13:55:00,13.46,13.47,13.43,13.46,75928.0,5.2439,5.2478,5.2322,5.2439,75928.0
2018-12-14 14:00:00,13.46,13.47,13.41,13.41,111404.0,5.2439,5.2478,5.2244,5.2244,111404.0
2018-12-14 14:05:00,13.41,13.45,13.41,13.45,265154.0,5.2244,5.24,5.2244,5.24,265154.0
2018-12-14 14:10:00,13.44,13.45,13.43,13.45,78435.0,5.2361,5.24,5.2322,5.24,78435.0
2018-12-14 14:15:00,13.45,13.48,13.45,13.46,81696.0,5.24,5.2517,5.24,5.2439,81696.0
2018-12-14 14:20:00,13.47,13.49,13.46,13.47,93642.0,5.2478,5.2556,5.2439,5.2478,93642.0
2018-12-14 14:25:00,13.46,13.47,13.43,13.47,70950.0,5.2439,5.2478,5.2322,5.2478,70950.0
2018-12-14 14:30:00,13.47,13.47,13.43,13.43,127245.0,5.2478,5.2478,5.2322,5.2322,127245.0
2018-12-14 14:35:00,13.44,13.44,13.4,13.41,122118.0,5.2361,5.2361,5.2205,5.2244,122118.0
2018-12-14 14:40:00,13.4,13.43,13.4,13.4,148620.0,5.2205,5.2322,5.2205,5.2205,148620.0
2018-12-14 14:45:00,13.4,13.43,13.38,13.4,140673.0,5.2205,5.2322,5.2127,5.2205,140673.0
2018-12-14 14:50:00,13.4,13.4,13.34,13.37,392116.0,5.2205,5.2205,5.1971,5.2088,392116.0
2018-12-14 14:55:00,13.37,13.45,13.36,13.44,183945.0,5.2088,5.24,5.2049,5.2361,183945.0
2018-12-14 15:00:00,13.44,13.47,13.4,13.41,370307.0,5.2361,5.2478,5.2205,5.2244,370307.0
2018-12-14 15:05:00,13.4,13.44,13.39,13.42,311894.0,5.2205,5.2361,5.2166,5.2283,311894.0
2018-12-14 15:10:00,13.42,13.46,13.41,13.43,157352.0,5.2283,5.2439,5.2244,5.2322,157352.0
2018-12-14 15:15:00,13.43,13.43,13.4,13.42,122551.0,5.2322,5.2322,5.2205,5.2283,122551.0
2018-12-14 15:20:00,13.41,13.42,13.38,13.41,179112.0,5.2244,5.2283,5.2127,5.2244,179112.0
2018-12-14 15:25:00,13.41,13.43,13.4,13.43,91573.0,5.2244,5.2322,5.2205,5.2322,91573.0
2018-12-14 15:30:00,13.43,13.43,13.38,13.4,198700.0,5.2322,5.2322,5.2127,5.2205,198700.0
2018-12-14 15:35:00,13.4,13.41,13.39,13.41,174846.0,5.2205,5.2244,5.2166,5.2244,174846.0
2018-12-14 15:40:00,13.41,13.42,13.4,13.41,92827.0,5.2244,5.2283,5.2205,5.2244,92827.0
2018-12-14 15:45:00,13.41,13.42,13.4,13.42,67853.0,5.2244,5.2283,5.2205,5.2283,67853.0
2018-12-14 15:50:00,13.42,13.43,13.4,13.43,223818.0,5.2283,5.2322,5.2205,5.2322,223818.0
2018-12-14 15:55:00,13.43,13.43,13.4,13.41,427452.0,5.2322,5.2322,5.2205,5.2244,427452.0
2018-12-17 09:30:00,13.39,13.42,13.36,13.41,240304.0,5.2166,5.2283,5.2049,5.2244,240304.0
2018-12-17 09:35:00,13.42,13.44,13.38,13.41,160368.0,5.2283,5.2361,5.2127,5.2244,160368.0
2018-12-17 09:40:00,13.42,13.44,13.35,13.36,304301.0,5.2283,5.2361,5.201,5.2049,304301.0
2018-12-17 09:45:00,13.36,13.4,13.35,13.37,161309.0,5.2049,5.2205,5.201,5.2088,161309.0
2018-12-17 09:50:00,13.37,13.39,13.34,13.36,171556.0,5.2088,5.2166,5.1971,5.2049,171556.0
2018-12-17 09:55:00,13.36,13.4,13.35,13.39,350228.0,5.2049,5.2205,5.201,5.2166,350228.0
2018-12-17 10:00:00,13.39,13.39,13.34,13.36,125697.0,5.2166,5.2166,5.1971,5.2049,125697.0
2018-12-17 10:05:00,13.37,13.39,13.34,13.36,297053.0,5.2088,5.2166,5.1971,5.2049,297053.0
2018-12-17 10:10:00,13.36,13.42,13.36,13.41,212799.0,5.2049,5.2283,5.2049,5.2244,212799.0
2018-12-17 10:15:00,13.41,13.42,13.38,13.39,133055.0,5.2244,5.2283,5.2127,5.2166,133055.0
2018-12-17 10:20:00,13.39,13.4,13.38,13.39,252614.0,5.2166,5.2205,5.2127,5.2166,252614.0
2018-12-17 10:25:00,13.39,13.45,13.39,13.42,316862.0,5.2166,5.24,5.2166,5.2283,316862.0
2018-12-17 10:30:00,13.42,13.43,13.39,13.39,178405.0,5.2283,5.2322,5.2166,5.2166,178405.0
2018-12-17 10:35:00,13.39,13.42,13.39,13.41,88866.0,5.2166,5.2283,5.2166,5.2244,88866.0
2018-12-17 10:40:00,13.41,13.45,13.41,13.44,269207.0,5.2244,5.24,5.2244,5.2361,269207.0
2018-12-17 10:45:00,13.43,13.45,13.41,13.45,191667.0,5.2322,5.24,5.2244,5.24,191667.0
2018-12-17 10:50:00,13.44,13.48,13.43,13.46,401913.0,5.2361,5.2517,5.2322,5.2439,401913.0
2018-12-17 10:55:00,13.46,13.51,13.46,13.49,243916.0,5.2439,5.2633,5.2439,5.2556,243916.0
2018-12-17 11:00:00,13.5,13.56,13.49,13.55,592236.0,5.2594,5.2828,5.2556,5.2789,592236.0
2018-12-17 11:05:00,13.56,13.57,13.54,13.56,245518.0,5.2828,5.2867,5.275,5.2828,245518.0
2018-12-17 11:10:00,13.56,13.6,13.55,13.59,90114.0,5.2828,5.2984,5.2789,5.2945,90114.0
2018-12-17 11:15:00,13.59,13.62,13.54,13.56,331571.0,5.2945,5.3062,5.275,5.2828,331571.0
2018-12-17 11:20:00,13.55,13.57,13.52,13.53,99501.0,5.2789,5.2867,5.2672,5.2711,99501.0
2018-12-17 11:25:00,13.53,13.56,13.51,13.53,95993.0,5.2711,5.2828,5.2633,5.2711,95993.0
2018-12-17 11:30:00,13.53,13.55,13.5,13.53,110864.0,5.2711,5.2789,5.2594,5.2711,110864.0
2018-12-17 11:35:00,13.53,13.54,13.51,13.52,252083.0,5.2711,5.275,5.2633,5.2672,252083.0
2018-12-17 11:40:00,13.53,13.56,13.52,13.54,137189.0,5.2711,5.2828,5.2672,5.275,137189.0
2018-12-17 11:45:00,13.53,13.57,13.53,13.56,63844.0,5.2711,5.2867,5.2711,5.2828,63844.0
2018-12-17 11:50:00,13.57,13.58,13.56,13.57,159110.0,5.2867,5.2906,5.2828,5.2867,159110.0
2018-12-17 11:55:00,13.57,13.61,13.56,13.6,316895.0,5.2867,5.3023,5.2828,5.2984,316895.0
2018-12-17 12:00:00,13.6,13.65,13.6,13.64,230127.0,5.2984,5.3179,5.2984,5.314,230127.0
2018-12-17 12:05:00,13.64,13.64,13.6,13.62,81046.0,5.314,5.314,5.2984,5.3062,81046.0
2018-12-17 12:10:00,13.62,13.62,13.58,13.58,128317.0,5.3062,5.3062,5.2906,5.2906,128317.0
2018-12-17 12:15:00,13.58,13.64,13.58,13.62,173113.0,5.2906,5.314,5.2906,5.3062,173113.0
2018-12-17 12:20:00,13.62,13.64,13.58,13.59,121823.0,5.3062,5.314,5.2906,5.2945,121823.0
2018-12-17 12:25:00,13.59,13.61,13.58,13.6,62310.0,5.2945,5.3023,5.2906,5.2984,62310.0
2018-12-17 12:30:00,13.6,13.6,13.54,13.55,216140.0,5.2984,5.2984,5.275,5.2789,216140.0
2018-12-17 12:35:00,13.55,13.59,13.54,13.59,133305.0,5.2789,5.2945,5.275,5.2945,133305.0
2018-12-17 12:40:00,13.59,13.59,13.54,13.57,97582.0,5.2945,5.2945,5.275,5.2867,97582.0
2018-12-17 12:45:00,13.57,13.59,13.56,13.58,45678.0,5.2867,5.2945,5.2828,5.2906,45678.0
2018-12-17 12:50:00,13.57,13.6,13.53,13.54,140311.0,5.2867,5.2984,5.2711,5.275,140311.0
2018-12-17 12:55:00,13.54,13.56,13.52,13.53,91915.0,5.275,5.2828,5.2672,5.2711,91915.0
2018-12-17 13:00:00,13.53,13.53,13.47,13.49,206942.0,5.2711,5.2711,5.2478,5.2556,206942.0
2018-12-17 13:05:00,13.48,13.51,13.48,13.5,81347.0,5.2517,5.2633,5.2517,5.2594,81347.0
2018-12-17 13:10:00,13.5,13.51,13.47,13.5,38517.0,5.2594,5.2633,5.2478,5.2594,38517.0
2018-12-17 13:15:00,13.5,13.5,13.46,13.46,39077.0,5.2594,5.2594,5.2439,5.2439,39077.0
2018-12-17 13:20:00,13.46,13.47,13.43,13.46,151621.0,5.2439,5.2478,5.2322,5.2439,151621.0
2018-12-17 13:25:00,13.46,13.47,13.44,13.45,63431.0,5.2439,5.2478,5.2361,5.24,63431.0
2018-12-17 13:30:00,13.45,13.47,13.4,13.41,84407.0,5.24,5.2478,5.2205,5.2244,84407.0
2018-12-17 13:35:00,13.41,13.44,13.4,13.43,114219.0,5.2244,5.2361,5.2205,5.2322,114219.0
2018-12-17 13:40:00,13.43,13.47,13.43,13.44,44695.0,5.2322,5.2478,5.2322,5.2361,44695.0
2018-12-17 13:45:00,13.44,13.44,13.4,13.41,58178.0,5.2361,5.2361,5.2205,5.2244,58178.0
2018-12-17 13:50:00,13.41,13.47,13.4,13.46,254259.0,5.2244,5.2478,5.2205,5.2439,254259.0
2018-12-17 13:55:00,13.45,13.48,13.45,13.45,60597.0,5.24,5.2517,5.24,5.24,60597.0
2018-12-17 14:00:00,13.45,13.45,13.39,13.4,119690.0,5.24,5.24,5.2166,5.2205,119690.0
2018-12-17 14:05:00,13.4,13.43,13.39,13.43,113785.0,5.2205,5.2322,5.2166,5.2322,113785.0
2018-12-17 14:10:00,13.42,13.42,13.39,13.41,49824.0,5.2283,5.2283,5.2166,5.2244,49824.0
2018-12-17 14:15:00,13.41,13.43,13.39,13.41,127024.0,5.2244,5.2322,5.2166,5.2244,127024.0
2018-12-17 14:20:00,13.42,13.45,13.41,13.41,173825.0,5.2283,5.24,5.2244,5.2244,173825.0
2018-12-17 14:25:00,13.42,13.43,13.37,13.4,194115.0,5.2283,5.2322,5.2088,5.2205,194115.0
2018-12-17 14:30:00,13.39,13.4,13.36,13.37,189531.0,5.2166,5.2205,5.2049,5.2088,189531.0
2018-12-17 14:35:00,13.37,13.37,13.31,13.33,175347.0,5.2088,5.2088,5.1854,5.1932,175347.0
2018-12-17 14:40:00,13.33,13.35,13.3,13.31,253106.0,5.1932,5.201,5.1815,5.1854,253106.0
2018-12-17 14:45:00,13.31,13.36,13.3,13.34,89395.0,5.1854,5.2049,5.1815,5.1971,89395.0
2018-12-17 14:50:00,13.33,13.36,13.31,13.33,347037.0,5.1932,5.2049,5.1854,5.1932,347037.0
2018-12-17 14:55:00,13.33,13.36,13.31,13.35,107118.0,5.1932,5.2049,5.1854,5.201,107118.0
2018-12-17 15:00:00,13.35,13.37,13.32,13.34,369672.0,5.201,5.2088,5.1893,5.1971,369672.0
2018-12-17 15:05:00,13.35,13.37,13.3,13.31,156985.0,5.201,5.2088,5.1815,5.1854,156985.0
2018-12-17 15:10:00,13.31,13.33,13.29,13.31,205999.0,5.1854,5.1932,5.1776,5.1854,205999.0
2018-12-17 15:15:00,13.31,13.32,13.28,13.29,131270.0,5.1854,5.1893,5.1737,5.1776,131270.0
2018-12-17 15:20:00,13.3,13.31,13.25,13.28,233616.0,5.1815,5.1854,5.1621,5.1737,233616.0
2018-12-17 15:25:00,13.28,13.28,13.25,13.26,137919.0,5.1737,5.1737,5.1621,5.1659,137919.0
2018-12-17 15:30:00,13.26,13.29,13.24,13.26,283514.0,5.1659,5.1776,5.1582,5.1659,283514.0
2018-12-17 15:35:00,13.26,13.28,13.25,13.26,169679.0,5.1659,5.1737,5.1621,5.1659,169679.0
2018-12-17 15:40:00,13.26,13.28,13.25,13.26,208031.0,5.1659,5.1737,5.1621,5.1659,208031.0
2018-12-17 15:45:00,13.24,13.27,13.21,13.21,484277.0,5.1582,5.1698,5.1465,5.1465,484277.0
2018-12-17 15:50:00,13.21,13.23,13.19,13.2,1331022.0,5.1465,5.1543,5.1387,5.1426,1331022.0
2018-12-17 15:55:00,13.2,13.21,13.19,13.19,1455488.0,5.1426,5.1465,5.1387,5.1387,1455488.0
2018-12-18 09:30:00,13.21,13.21,13.13,13.19,429834.0,5.1465,5.1465,5.1153,5.1387,429834.0
2018-12-18 09:35:00,13.19,13.2,13.12,13.13,295237.0,5.1387,5.1426,5.1114,5.1153,295237.0
2018-12-18 09:40:00,13.13,13.17,13.09,13.17,311813.0,5.1153,5.1309,5.0997,5.1309,311813.0
2018-12-18 09:45:00,13.17,13.19,13.13,13.13,210557.0,5.1309,5.1387,5.1153,5.1153,210557.0
2018-12-18 09:50:00,13.13,13.18,13.12,13.17,48205.0,5.1153,5.1348,5.1114,5.1309,48205.0
2018-12-18 09:55:00,13.17,13.2,13.15,13.17,229786.0,5.1309,5.1426,5.1231,5.1309,229786.0
2018-12-18 10:00:00,13.17,13.2,13.16,13.2,62922.0,5.1309,5.1426,5.127,5.1426,62922.0
2018-12-18 10:05:00,13.2,13.22,13.19,13.2,229686.0,5.1426,5.1504,5.1387,5.1426,229686.0
2018-12-18 10:10:00,13.2,13.21,13.19,13.21,124096.0,5.1426,5.1465,5.1387,5.1465,124096.0
2018-12-18 10:15:00,13.21,13.25,13.21,13.23,249988.0,5.1465,5.1621,5.1465,5.1543,249988.0
2018-12-18 10:20:00,13.23,13.24,13.21,13.24,192548.0,5.1543,5.1582,5.1465,5.1582,192548.0
2018-12-18 10:25:00,13.24,13.26,13.21,13.26,136073.0,5.1582,5.1659,5.1465,5.1659,136073.0
2018-12-18 10:30:00,13.26,13.26,13.21,13.21,154540.0,5.1659,5.1659,5.1465,5.1465,154540.0
2018-12-18 10:35:00,13.22,13.23,13.18,13.19,140092.0,5.1504,5.1543,5.1348,5.1387,140092.0
2018-12-18 10:40:00,13.2,13.21,13.15,13.17,132379.0,5.1426,5.1465,5.1231,5.1309,132379.0
2018-12-18 10:45:00,13.16,13.17,13.13,13.14,163481.0,5.127,5.1309,5.1153,5.1192,163481.0
2018-12-18 10:50:00,13.14,13.16,13.12,13.13,231975.0,5.1192,5.127,5.1114,5.1153,231975.0
2018-12-18 10:55:00,13.13,13.14,13.09,13.1,131904.0,5.1153,5.1192,5.0997,5.1036,131904.0
2018-12-18 11:00:00,13.11,13.12,13.08,13.1,114915.0,5.1075,5.1114,5.0958,5.1036,114915.0
2018-12-18 11:05:00,13.09,13.13,13.09,13.13,53403.0,5.0997,5.1153,5.0997,5.1153,53403.0
2018-12-18 11:10:00,13.12,13.14,13.12,13.14,127012.0,5.1114,5.1192,5.1114,5.1192,127012.0
2018-12-18 11:15:00,13.14,13.14,13.1,13.12,109923.0,5.1192,5.1192,5.1036,5.1114,109923.0
2018-12-18 11:20:00,13.12,13.12,13.07,13.08,159411.0,5.1114,5.1114,5.0919,5.0958,159411.0
2018-12-18 11:25:00,13.09,13.09,13.03,13.03,571445.0,5.0997,5.0997,5.0763,5.0763,571445.0
2018-12-18 11:30:00,13.03,13.04,12.98,13.01,843679.0,5.0763,5.0802,5.0569,5.0686,843679.0
2018-12-18 11:35:00,13.01,13.04,13.01,13.03,507895.0,5.0686,5.0802,5.0686,5.0763,507895.0
2018-12-18 11:40:00,13.03,13.04,13.02,13.02,202268.0,5.0763,5.0802,5.0724,5.0724,202268.0
2018-12-18 11:45:00,13.03,13.12,13.01,13.12,406563.0,5.0763,5.1114,5.0686,5.1114,406563.0
2018-12-18 11:50:00,13.11,13.13,13.08,13.11,511408.0,5.1075,5.1153,5.0958,5.1075,511408.0
2018-12-18 11:55:00,13.11,13.12,13.06,13.06,145679.0,5.1075,5.1114,5.088,5.088,145679.0
2018-12-18 12:00:00,13.06,13.12,13.06,13.12,313505.0,5.088,5.1114,5.088,5.1114,313505.0
2018-12-18 12:05:00,13.12,13.15,13.09,13.09,367130.0,5.1114,5.1231,5.0997,5.0997,367130.0
2018-12-18 12:10:00,13.1,13.11,13.09,13.11,293065.0,5.1036,5.1075,5.0997,5.1075,293065.0
2018-12-18 12:15:00,13.1,13.12,13.1,13.1,81304.0,5.1036,5.1114,5.1036,5.1036,81304.0
2018-12-18 12:20:00,13.11,13.12,13.06,13.06,128647.0,5.1075,5.1114,5.088,5.088,128647.0
2018-12-18 12:25:00,13.06,13.07,13.04,13.05,221472.0,5.088,5.0919,5.0802,5.0841,221472.0
2018-12-18 12:30:00,13.05,13.1,13.05,13.07,225179.0,5.0841,5.1036,5.0841,5.0919,225179.0
2018-12-18 12:35:00,13.07,13.1,13.07,13.07,229531.0,5.0919,5.1036,5.0919,5.0919,229531.0
2018-12-18 12:40:00,13.08,13.12,13.07,13.12,220458.0,5.0958,5.1114,5.0919,5.1114,220458.0
2018-12-18 12:45:00,13.12,13.17,13.11,13.17,84451.0,5.1114,5.1309,5.1075,5.1309,84451.0
2018-12-18 12:50:00,13.16,13.17,13.1,13.13,373072.0,5.127,5.1309,5.1036,5.1153,373072.0
2018-12-18 12:55:00,13.13,13.14,13.09,13.09,142152.0,5.1153,5.1192,5.0997,5.0997,142152.0
2018-12-18 13:00:00,13.09,13.13,13.08,13.11,390921.0,5.0997,5.1153,5.0958,5.1075,390921.0
2018-12-18 13:05:00,13.11,13.12,13.09,13.11,98404.0,5.1075,5.1114,5.0997,5.1075,98404.0
2018-12-18 13:10:00,13.12,13.16,13.11,13.13,195049.0,5.1114,5.127,5.1075,5.1153,195049.0
2018-12-18 13:15:00,13.13,13.14,13.11,13.12,285086.0,5.1153,5.1192,5.1075,5.1114,285086.0
2018-12-18 13:20:00,13.12,13.12,13.09,13.1,118961.0,5.1114,5.1114,5.0997,5.1036,118961.0
2018-12-18 13:25:00,13.1,13.11,13.06,13.08,133101.0,5.1036,5.1075,5.088,5.0958,133101.0
2018-12-18 13:30:00,13.08,13.09,13.05,13.07,86620.0,5.0958,5.0997,5.0841,5.0919,86620.0
2018-12-18 13:35:00,13.07,13.13,13.06,13.1,97931.0,5.0919,5.1153,5.088,5.1036,97931.0
2018-12-18 13:40:00,13.1,13.1,13.06,13.08,121989.0,5.1036,5.1036,5.088,5.0958,121989.0
2018-12-18 13:45:00,13.08,13.11,13.06,13.11,37289.0,5.0958,5.1075,5.088,5.1075,37289.0
2018-12-18 13:50:00,13.1,13.1,13.05,13.06,66393.0,5.1036,5.1036,5.0841,5.088,66393.0
2018-12-18 13:55:00,13.06,13.08,13.04,13.08,115580.0,5.088,5.0958,5.0802,5.0958,115580.0
2018-12-18 14:00:00,13.08,13.1,13.07,13.09,165974.0,5.0958,5.1036,5.0919,5.0997,165974.0
2018-12-18 14:05:00,13.1,13.1,13.07,13.1,272737.0,5.1036,5.1036,5.0919,5.1036,272737.0
2018-12-18 14:10:00,13.1,13.1,13.06,13.07,107036.0,5.1036,5.1036,5.088,5.0919,107036.0
2018-12-18 14:15:00,13.07,13.08,13.05,13.06,90331.0,5.0919,5.0958,5.0841,5.088,90331.0
2018-12-18 14:20:00,13.06,13.08,13.05,13.06,135209.0,5.088,5.0958,5.0841,5.088,135209.0
2018-12-18 14:25:00,13.05,13.08,13.02,13.03,255520.0,5.0841,5.0958,5.0724,5.0763,255520.0
2018-12-18 14:30:00,13.02,13.05,12.99,13.0,323049.0,5.0724,5.0841,5.0608,5.0647,323049.0
2018-12-18 14:35:00,13.0,13.0,12.96,12.96,485420.0,5.0647,5.0647,5.0491,5.0491,485420.0
2018-12-18 14:40:00,12.96,12.98,12.93,12.94,257290.0,5.0491,5.0569,5.0374,5.0413,257290.0
2018-12-18 14:45:00,12.93,12.99,12.92,12.99,201161.0,5.0374,5.0608,5.0335,5.0608,201161.0
2018-12-18 14:50:00,12.99,13.0,12.96,12.97,332827.0,5.0608,5.0647,5.0491,5.053,332827.0
2018-12-18 14:55:00,12.98,12.98,12.93,12.94,442285.0,5.0569,5.0569,5.0374,5.0413,442285.0
2018-12-18 15:00:00,12.94,12.95,12.91,12.91,256549.0,5.0413,5.0452,5.0296,5.0296,256549.0
2018-12-18 15:05:00,12.92,12.92,12.86,12.89,687627.0,5.0335,5.0335,5.0101,5.0218,687627.0
2018-12-18 15:10:00,12.89,12.95,12.87,12.93,502216.0,5.0218,5.0452,5.014,5.0374,502216.0
2018-12-18 15:15:00,12.92,12.95,12.91,12.93,301935.0,5.0335,5.0452,5.0296,5.0374,301935.0
2018-12-18 15:20:00,12.93,12.96,12.92,12.94,238674.0,5.0374,5.0491,5.0335,5.0413,238674.0
2018-12-18 15:25:00,12.93,12.94,12.9,12.91,271767.0,5.0374,5.0413,5.0257,5.0296,271767.0
2018-12-18 15:30:00,12.92,12.93,12.9,12.92,282265.0,5.0335,5.0374,5.0257,5.0335,282265.0
2018-12-18 15:35:00,12.92,12.93,12.91,12.93,171786.0,5.0335,5.0374,5.0296,5.0374,171786.0
2018-12-18 15:40:00,12.93,12.95,12.92,12.95,678790.0,5.0374,5.0452,5.0335,5.0452,678790.0
2018-12-18 15:45:00,12.95,12.96,12.93,12.95,637410.0,5.0452,5.0491,5.0374,5.0452,637410.0
2018-12-18 15:50:00,12.95,12.95,12.93,12.94,461992.0,5.0452,5.0452,5.0374,5.0413,461992.0
2018-12-18 15:55:00,12.93,12.94,12.88,12.88,1180954.0,5.0374,5.0413,5.0179,5.0179,1180954.0
2018-12-19 09:30:00,12.62,12.84,12.62,12.83,1281796.0,4.9166,5.0023,4.9166,4.9984,1281796.0
2018-12-19 09:35:00,12.83,12.85,12.77,12.82,562518.0,4.9984,5.0062,4.975,4.9945,562518.0
2018-12-19 09:40:00,12.82,12.87,12.8,12.83,386148.0,4.9945,5.014,4.9867,4.9984,386148.0
2018-12-19 09:45:00,12.83,12.9,12.82,12.9,370924.0,4.9984,5.0257,4.9945,5.0257,370924.0
2018-12-19 09:50:00,12.9,12.97,12.87,12.96,284553.0,5.0257,5.053,5.014,5.0491,284553.0
2018-12-19 09:55:00,12.96,12.98,12.92,12.95,312528.0,5.0491,5.0569,5.0335,5.0452,312528.0
2018-12-19 10:00:00,12.95,13.03,12.95,13.01,522543.0,5.0452,5.0763,5.0452,5.0686,522543.0
2018-12-19 10:05:00,13.0,13.03,12.97,13.01,467745.0,5.0647,5.0763,5.053,5.0686,467745.0
2018-12-19 10:10:00,13.02,13.11,13.01,13.09,249836.0,5.0724,5.1075,5.0686,5.0997,249836.0
2018-12-19 10:15:00,13.09,13.12,13.04,13.12,654810.0,5.0997,5.1114,5.0802,5.1114,654810.0
2018-12-19 10:20:00,13.12,13.13,13.09,13.12,400841.0,5.1114,5.1153,5.0997,5.1114,400841.0
2018-12-19 10:25:00,13.11,13.15,13.1,13.12,172681.0,5.1075,5.1231,5.1036,5.1114,172681.0
2018-12-19 10:30:00,13.13,13.17,13.13,13.16,319434.0,5.1153,5.1309,5.1153,5.127,319434.0
2018-12-19 10:35:00,13.16,13.2,13.15,13.18,293900.0,5.127,5.1426,5.1231,5.1348,293900.0
2018-12-19 10:40:00,13.19,13.2,13.16,13.16,437945.0,5.1387,5.1426,5.127,5.127,437945.0
2018-12-19 10:45:00,13.16,13.17,13.07,13.09,446943.0,5.127,5.1309,5.0919,5.0997,446943.0
2018-12-19 10:50:00,13.09,13.15,13.07,13.08,368642.0,5.0997,5.1231,5.0919,5.0958,368642.0
2018-12-19 10:55:00,13.09,13.16,13.05,13.16,528417.0,5.0997,5.127,5.0841,5.127,528417.0
2018-12-19 11:00:00,13.16,13.19,13.14,13.17,284170.0,5.127,5.1387,5.1192,5.1309,284170.0
2018-12-19 11:05:00,13.17,13.19,13.14,13.15,97829.0,5.1309,5.1387,5.1192,5.1231,97829.0
2018-12-19 11:10:00,13.15,13.2,13.14,13.17,360440.0,5.1231,5.1426,5.1192,5.1309,360440.0
2018-12-19 11:15:00,13.17,13.22,13.14,13.2,447702.0,5.1309,5.1504,5.1192,5.1426,447702.0
2018-12-19 11:20:00,13.2,13.2,13.15,13.16,343018.0,5.1426,5.1426,5.1231,5.127,343018.0
2018-12-19 11:25:00,13.16,13.17,13.13,13.13,366593.0,5.127,5.1309,5.1153,5.1153,366593.0
2018-12-19 11:30:00,13.13,13.14,13.08,13.1,767320.0,5.1153,5.1192,5.0958,5.1036,767320.0
2018-12-19 11:35:00,13.09,13.11,13.08,13.09,216516.0,5.0997,5.1075,5.0958,5.0997,216516.0
2018-12-19 11:40:00,13.09,13.11,13.06,13.07,517862.0,5.0997,5.1075,5.088,5.0919,517862.0
2018-12-19 11:45:00,13.08,13.11,13.06,13.07,553075.0,5.0958,5.1075,5.088,5.0919,553075.0
2018-12-19 11:50:00,13.07,13.09,13.05,13.09,424249.0,5.0919,5.0997,5.0841,5.0997,424249.0
2018-12-19 11:55:00,13.09,13.17,13.09,13.17,533342.0,5.0997,5.1309,5.0997,5.1309,533342.0
2018-12-19 12:00:00,13.17,13.23,13.16,13.23,231444.0,5.1309,5.1543,5.127,5.1543,231444.0
2018-12-19 12:05:00,13.22,13.26,13.21,13.25,218251.0,5.1504,5.1659,5.1465,5.1621,218251.0
2018-12-19 12:10:00,13.24,13.26,13.21,13.21,401517.0,5.1582,5.1659,5.1465,5.1465,401517.0
2018-12-19 12:15:00,13.21,13.22,13.18,13.18,150224.0,5.1465,5.1504,5.1348,5.1348,150224.0
2018-12-19 12:20:00,13.18,13.19,13.14,13.18,471067.0,5.1348,5.1387,5.1192,5.1348,471067.0
2018-12-19 12:25:00,13.19,13.19,13.16,13.18,137306.0,5.1387,5.1387,5.127,5.1348,137306.0
2018-12-19 12:30:00,13.18,13.21,13.17,13.19,148992.0,5.1348,5.1465,5.1309,5.1387,148992.0
2018-12-19 12:35:00,13.19,13.22,13.18,13.2,152168.0,5.1387,5.1504,5.1348,5.1426,152168.0
2018-12-19 12:40:00,13.2,13.22,13.18,13.21,135714.0,5.1426,5.1504,5.1348,5.1465,135714.0
2018-12-19 12:45:00,13.21,13.21,13.18,13.19,92229.0,5.1465,5.1465,5.1348,5.1387,92229.0
2018-12-19 12:50:00,13.2,13.22,13.16,13.17,96283.0,5.1426,5.1504,5.127,5.1309,96283.0
2018-12-19 12:55:00,13.16,13.17,13.13,13.15,282291.0,5.127,5.1309,5.1153,5.1231,282291.0
2018-12-19 13:00:00,13.15,13.18,13.14,13.17,83506.0,5.1231,5.1348,5.1192,5.1309,83506.0
2018-12-19 13:05:00,13.17,13.19,13.14,13.14,90574.0,5.1309,5.1387,5.1192,5.1192,90574.0
2018-12-19 13:10:00,13.13,13.15,13.12,13.13,135524.0,5.1153,5.1231,5.1114,5.1153,135524.0
2018-12-19 13:15:00,13.13,13.16,13.11,13.12,107146.0,5.1153,5.127,5.1075,5.1114,107146.0
2018-12-19 13:20:00,13.11,13.13,13.07,13.09,120137.0,5.1075,5.1153,5.0919,5.0997,120137.0
2018-12-19 13:25:00,13.09,13.12,13.09,13.09,122975.0,5.0997,5.1114,5.0997,5.0997,122975.0
2018-12-19 13:30:00,13.1,13.12,13.07,13.12,75465.0,5.1036,5.1114,5.0919,5.1114,75465.0
2018-12-19 13:35:00,13.12,13.14,13.1,13.11,168226.0,5.1114,5.1192,5.1036,5.1075,168226.0
2018-12-19 13:40:00,13.11,13.2,13.1,13.16,453793.0,5.1075,5.1426,5.1036,5.127,453793.0
2018-12-19 13:45:00,13.16,13.18,13.15,13.17,211320.0,5.127,5.1348,5.1231,5.1309,211320.0
2018-12-19 13:50:00,13.18,13.22,13.17,13.21,153916.0,5.1348,5.1504,5.1309,5.1465,153916.0
2018-12-19 13:55:00,13.21,13.24,13.2,13.23,261862.0,5.1465,5.1582,5.1426,5.1543,261862.0
2018-12-19 14:00:00,13.24,13.26,12.97,12.97,620775.0,5.1582,5.1659,5.053,5.053,620775.0
2018-12-19 14:05:00,12.97,13.1,12.95,13.03,658372.0,5.053,5.1036,5.0452,5.0763,658372.0
2018-12-19 14:10:00,13.03,13.05,12.86,12.87,934814.0,5.0763,5.0841,5.0101,5.014,934814.0
2018-12-19 14:15:00,12.87,13.02,12.86,12.98,566073.0,5.014,5.0724,5.0101,5.0569,566073.0
2018-12-19 14:20:00,12.99,13.0,12.93,12.97,285838.0,5.0608,5.0647,5.0374,5.053,285838.0
2018-12-19 14:25:00,12.97,13.04,12.9,13.03,368914.0,5.053,5.0802,5.0257,5.0763,368914.0
2018-12-19 14:30:00,13.04,13.05,12.98,12.99,193724.0,5.0802,5.0841,5.0569,5.0608,193724.0
2018-12-19 14:35:00,12.99,13.05,12.97,13.0,331150.0,5.0608,5.0841,5.053,5.0647,331150.0
2018-12-19 14:40:00,12.99,13.0,12.85,12.86,330453.0,5.0608,5.0647,5.0062,5.0101,330453.0
2018-12-19 14:45:00,12.86,12.92,12.85,12.91,243499.0,5.0101,5.0335,5.0062,5.0296,243499.0
2018-12-19 14:50:00,12.9,12.9,12.82,12.85,262178.0,5.0257,5.0257,4.9945,5.0062,262178.0
2018-12-19 14:55:00,12.85,12.86,12.75,12.84,604348.0,5.0062,5.0101,4.9673,5.0023,604348.0
2018-12-19 15:00:00,12.83,12.83,12.7,12.73,650092.0,4.9984,4.9984,4.9478,4.9595,650092.0
2018-12-19 15:05:00,12.73,12.77,12.66,12.73,479941.0,4.9595,4.975,4.9322,4.9595,479941.0
2018-12-19 15:10:00,12.73,12.78,12.72,12.76,520160.0,4.9595,4.9789,4.9556,4.9712,520160.0
2018-12-19 15:15:00,12.76,12.77,12.65,12.67,834432.0,4.9712,4.975,4.9283,4.9361,834432.0
2018-12-19 15:20:00,12.66,12.69,12.6,12.67,1016039.0,4.9322,4.9439,4.9088,4.9361,1016039.0
2018-12-19 15:25:00,12.67,12.7,12.65,12.65,456016.0,4.9361,4.9478,4.9283,4.9283,456016.0
2018-12-19 15:30:00,12.65,12.68,12.63,12.66,529389.0,4.9283,4.94,4.9205,4.9322,529389.0
2018-12-19 15:35:00,12.66,12.7,12.64,12.66,814159.0,4.9322,4.9478,4.9244,4.9322,814159.0
2018-12-19 15:40:00,12.66,12.66,12.62,12.63,577928.0,4.9322,4.9322,4.9166,4.9205,577928.0
2018-12-19 15:45:00,12.62,12.69,12.61,12.68,1373377.0,4.9166,4.9439,4.9127,4.94,1373377.0
2018-12-19 15:50:00,12.69,12.69,12.63,12.67,886148.0,4.9439,4.9439,4.9205,4.9361,886148.0
2018-12-19 15:55:00,12.67,12.7,12.67,12.68,952736.0,4.9361,4.9478,4.9361,4.94,952736.0
2018-12-20 09:30:00,12.57,12.62,12.54,12.58,497253.0,4.8971,4.9166,4.8854,4.901,497253.0
2018-12-20 09:35:00,12.57,12.62,12.53,12.58,987527.0,4.8971,4.9166,4.8815,4.901,987527.0
2018-12-20 09:40:00,12.58,12.59,12.52,12.58,559687.0,4.901,4.9049,4.8777,4.901,559687.0
2018-12-20 09:45:00,12.58,12.75,12.56,12.73,1954734.0,4.901,4.9673,4.8932,4.9595,1954734.0
2018-12-20 09:50:00,12.73,12.74,12.67,12.69,597241.0,4.9595,4.9634,4.9361,4.9439,597241.0
2018-12-20 09:55:00,12.69,12.71,12.62,12.65,707952.0,4.9439,4.9517,4.9166,4.9283,707952.0
2018-12-20 10:00:00,12.66,12.71,12.65,12.69,617842.0,4.9322,4.9517,4.9283,4.9439,617842.0
2018-12-20 10:05:00,12.68,12.77,12.68,12.77,488276.0,4.94,4.975,4.94,4.975,488276.0
2018-12-20 10:10:00,12.76,12.8,12.74,12.77,315841.0,4.9712,4.9867,4.9634,4.975,315841.0
2018-12-20 10:15:00,12.77,12.8,12.71,12.72,412086.0,4.975,4.9867,4.9517,4.9556,412086.0
2018-12-20 10:20:00,12.71,12.78,12.7,12.78,385765.0,4.9517,4.9789,4.9478,4.9789,385765.0
2018-12-20 10:25:00,12.77,12.82,12.77,12.79,352329.0,4.975,4.9945,4.975,4.9828,352329.0
2018-12-20 10:30:00,12.79,12.84,12.77,12.78,293775.0,4.9828,5.0023,4.975,4.9789,293775.0
2018-12-20 10:35:00,12.77,12.8,12.74,12.79,131104.0,4.975,4.9867,4.9634,4.9828,131104.0
2018-12-20 10:40:00,12.79,12.86,12.77,12.85,245435.0,4.9828,5.0101,4.975,5.0062,245435.0
2018-12-20 10:45:00,12.84,12.85,12.75,12.78,121206.0,5.0023,5.0062,4.9673,4.9789,121206.0
2018-12-20 10:50:00,12.77,12.78,12.68,12.69,291656.0,4.975,4.9789,4.94,4.9439,291656.0
2018-12-20 10:55:00,12.69,12.7,12.64,12.66,212808.0,4.9439,4.9478,4.9244,4.9322,212808.0
2018-12-20 11:00:00,12.66,12.66,12.62,12.64,148030.0,4.9322,4.9322,4.9166,4.9244,148030.0
2018-12-20 11:05:00,12.64,12.66,12.63,12.65,142645.0,4.9244,4.9322,4.9205,4.9283,142645.0
2018-12-20 11:10:00,12.64,12.67,12.63,12.65,186580.0,4.9244,4.9361,4.9205,4.9283,186580.0
2018-12-20 11:15:00,12.64,12.67,12.62,12.64,227451.0,4.9244,4.9361,4.9166,4.9244,227451.0
2018-12-20 11:20:00,12.64,12.65,12.56,12.58,174399.0,4.9244,4.9283,4.8932,4.901,174399.0
2018-12-20 11:25:00,12.58,12.59,12.51,12.54,759166.0,4.901,4.9049,4.8738,4.8854,759166.0
2018-12-20 11:30:00,12.54,12.59,12.51,12.57,493490.0,4.8854,4.9049,4.8738,4.8971,493490.0
2018-12-20 11:35:00,12.57,12.6,12.53,12.54,162945.0,4.8971,4.9088,4.8815,4.8854,162945.0
2018-12-20 11:40:00,12.54,12.57,12.5,12.51,190752.0,4.8854,4.8971,4.8699,4.8738,190752.0
2018-12-20 11:45:00,12.51,12.52,12.47,12.48,215157.0,4.8738,4.8777,4.8582,4.8621,215157.0
2018-12-20 11:50:00,12.48,12.49,12.45,12.48,290036.0,4.8621,4.866,4.8504,4.8621,290036.0
2018-12-20 11:55:00,12.48,12.54,12.48,12.51,228956.0,4.8621,4.8854,4.8621,4.8738,228956.0
2018-12-20 12:00:00,12.51,12.55,12.49,12.52,359878.0,4.8738,4.8893,4.866,4.8777,359878.0
2018-12-20 12:05:00,12.52,12.57,12.5,12.53,140320.0,4.8777,4.8971,4.8699,4.8815,140320.0
2018-12-20 12:10:00,12.53,12.57,12.52,12.53,187246.0,4.8815,4.8971,4.8777,4.8815,187246.0
2018-12-20 12:15:00,12.53,12.6,12.52,12.58,125053.0,4.8815,4.9088,4.8777,4.901,125053.0
2018-12-20 12:20:00,12.59,12.62,12.56,12.61,229030.0,4.9049,4.9166,4.8932,4.9127,229030.0
2018-12-20 12:25:00,12.61,12.62,12.59,12.61,187284.0,4.9127,4.9166,4.9049,4.9127,187284.0
2018-12-20 12:30:00,12.61,12.61,12.56,12.58,153905.0,4.9127,4.9127,4.8932,4.901,153905.0
2018-12-20 12:35:00,12.58,12.59,12.55,12.58,54557.0,4.901,4.9049,4.8893,4.901,54557.0
2018-12-20 12:40:00,12.57,12.57,12.53,12.53,71920.0,4.8971,4.8971,4.8815,4.8815,71920.0
2018-12-20 12:45:00,12.53,12.55,12.52,12.55,48866.0,4.8815,4.8893,4.8777,4.8893,48866.0
2018-12-20 12:50:00,12.54,12.56,12.52,12.53,74576.0,4.8854,4.8932,4.8777,4.8815,74576.0
2018-12-20 12:55:00,12.53,12.57,12.5,12.57,153982.0,4.8815,4.8971,4.8699,4.8971,153982.0
2018-12-20 13:00:00,12.56,12.57,12.51,12.52,129331.0,4.8932,4.8971,4.8738,4.8777,129331.0
2018-12-20 13:05:00,12.51,12.55,12.49,12.5,137923.0,4.8738,4.8893,4.866,4.8699,137923.0
2018-12-20 13:10:00,12.49,12.53,12.49,12.52,60675.0,4.866,4.8815,4.866,4.8777,60675.0
2018-12-20 13:15:00,12.52,12.54,12.51,12.54,156116.0,4.8777,4.8854,4.8738,4.8854,156116.0
2018-12-20 13:20:00,12.54,12.57,12.52,12.52,110475.0,4.8854,4.8971,4.8777,4.8777,110475.0
2018-12-20 13:25:00,12.53,12.55,12.52,12.54,64647.0,4.8815,4.8893,4.8777,4.8854,64647.0
2018-12-20 13:30:00,12.54,12.54,12.5,12.53,150224.0,4.8854,4.8854,4.8699,4.8815,150224.0
2018-12-20 13:35:00,12.52,12.56,12.52,12.55,115778.0,4.8777,4.8932,4.8777,4.8893,115778.0
2018-12-20 13:40:00,12.56,12.56,12.51,12.55,115743.0,4.8932,4.8932,4.8738,4.8893,115743.0
2018-12-20 13:45:00,12.54,12.58,12.54,12.57,122079.0,4.8854,4.901,4.8854,4.8971,122079.0
2018-12-20 13:50:00,12.57,12.57,12.53,12.53,155740.0,4.8971,4.8971,4.8815,4.8815,155740.0
2018-12-20 13:55:00,12.53,12.55,12.52,12.53,73760.0,4.8815,4.8893,4.8777,4.8815,73760.0
2018-12-20 14:00:00,12.53,12.54,12.47,12.48,224875.0,4.8815,4.8854,4.8582,4.8621,224875.0
2018-12-20 14:05:00,12.48,12.5,12.44,12.47,256615.0,4.8621,4.8699,4.8465,4.8582,256615.0
2018-12-20 14:10:00,12.46,12.47,12.42,12.46,62142.0,4.8543,4.8582,4.8387,4.8543,62142.0
2018-12-20 14:15:00,12.46,12.46,12.42,12.44,248100.0,4.8543,4.8543,4.8387,4.8465,248100.0
2018-12-20 14:20:00,12.44,12.48,12.44,12.47,294791.0,4.8465,4.8621,4.8465,4.8582,294791.0
2018-12-20 14:25:00,12.47,12.5,12.44,12.49,115308.0,4.8582,4.8699,4.8465,4.866,115308.0
2018-12-20 14:30:00,12.49,12.54,12.49,12.54,355003.0,4.866,4.8854,4.866,4.8854,355003.0
2018-12-20 14:35:00,12.54,12.59,12.53,12.57,338958.0,4.8854,4.9049,4.8815,4.8971,338958.0
2018-12-20 14:40:00,12.57,12.64,12.56,12.64,275853.0,4.8971,4.9244,4.8932,4.9244,275853.0
2018-12-20 14:45:00,12.64,12.69,12.63,12.68,351857.0,4.9244,4.9439,4.9205,4.94,351857.0
2018-12-20 14:50:00,12.68,12.68,12.61,12.62,205961.0,4.94,4.94,4.9127,4.9166,205961.0
2018-12-20 14:55:00,12.61,12.62,12.57,12.59,169245.0,4.9127,4.9166,4.8971,4.9049,169245.0
2018-12-20 15:00:00,12.58,12.59,12.55,12.56,87113.0,4.901,4.9049,4.8893,4.8932,87113.0
2018-12-20 15:05:00,12.56,12.59,12.52,12.58,391054.0,4.8932,4.9049,4.8777,4.901,391054.0
2018-12-20 15:10:00,12.59,12.65,12.58,12.65,302595.0,4.9049,4.9283,4.901,4.9283,302595.0
2018-12-20 15:15:00,12.64,12.66,12.62,12.62,176710.0,4.9244,4.9322,4.9166,4.9166,176710.0
2018-12-20 15:20:00,12.62,12.65,12.6,12.65,153586.0,4.9166,4.9283,4.9088,4.9283,153586.0
2018-12-20 15:25:00,12.65,12.66,12.62,12.63,157701.0,4.9283,4.9322,4.9166,4.9205,157701.0
2018-12-20 15:30:00,12.63,12.67,12.62,12.65,198978.0,4.9205,4.9361,4.9166,4.9283,198978.0
2018-12-20 15:35:00,12.65,12.67,12.64,12.66,113813.0,4.9283,4.9361,4.9244,4.9322,113813.0
2018-12-20 15:40:00,12.65,12.67,12.61,12.62,1431813.0,4.9283,4.9361,4.9127,4.9166,1431813.0
2018-12-20 15:45:00,12.61,12.62,12.59,12.61,427623.0,4.9127,4.9166,4.9049,4.9127,427623.0
2018-12-20 15:50:00,12.61,12.62,12.53,12.58,953157.0,4.9127,4.9166,4.8815,4.901,953157.0
2018-12-20 15:55:00,12.57,12.6,12.56,12.58,648722.0,4.8971,4.9088,4.8932,4.901,648722.0
2018-12-21 09:30:00,12.5,12.5,12.43,12.47,703195.0,4.8699,4.8699,4.8426,4.8582,703195.0
2018-12-21 09:35:00,12.48,12.57,12.47,12.55,499097.0,4.8621,4.8971,4.8582,4.8893,499097.0
2018-12-21 09:40:00,12.55,12.6,12.51,12.57,187862.0,4.8893,4.9088,4.8738,4.8971,187862.0
2018-12-21 09:45:00,12.56,12.59,12.53,12.54,126333.0,4.8932,4.9049,4.8815,4.8854,126333.0
2018-12-21 09:50:00,12.54,12.56,12.52,12.55,214606.0,4.8854,4.8932,4.8777,4.8893,214606.0
2018-12-21 09:55:00,12.56,12.58,12.55,12.55,208351.0,4.8932,4.901,4.8893,4.8893,208351.0
2018-12-21 10:00:00,12.56,12.59,12.52,12.57,182146.0,4.8932,4.9049,4.8777,4.8971,182146.0
2018-12-21 10:05:00,12.58,12.63,12.57,12.63,278614.0,4.901,4.9205,4.8971,4.9205,278614.0
2018-12-21 10:10:00,12.63,12.76,12.62,12.75,496806.0,4.9205,4.9712,4.9166,4.9673,496806.0
2018-12-21 10:15:00,12.74,12.8,12.72,12.79,392355.0,4.9634,4.9867,4.9556,4.9828,392355.0
2018-12-21 10:20:00,12.79,12.82,12.78,12.81,234908.0,4.9828,4.9945,4.9789,4.9906,234908.0
2018-12-21 10:25:00,12.81,12.81,12.76,12.76,177565.0,4.9906,4.9906,4.9712,4.9712,177565.0
2018-12-21 10:30:00,12.76,12.77,12.71,12.72,111116.0,4.9712,4.975,4.9517,4.9556,111116.0
2018-12-21 10:35:00,12.73,12.73,12.68,12.7,200606.0,4.9595,4.9595,4.94,4.9478,200606.0
2018-12-21 10:40:00,12.7,12.7,12.65,12.67,99960.0,4.9478,4.9478,4.9283,4.9361,99960.0
2018-12-21 10:45:00,12.67,12.74,12.66,12.71,129676.0,4.9361,4.9634,4.9322,4.9517,129676.0
2018-12-21 10:50:00,12.72,12.74,12.69,12.7,154774.0,4.9556,4.9634,4.9439,4.9478,154774.0
2018-12-21 10:55:00,12.7,12.72,12.63,12.66,737872.0,4.9478,4.9556,4.9205,4.9322,737872.0
2018-12-21 11:00:00,12.66,12.71,12.62,12.69,230788.0,4.9322,4.9517,4.9166,4.9439,230788.0
2018-12-21 11:05:00,12.69,12.71,12.64,12.65,231291.0,4.9439,4.9517,4.9244,4.9283,231291.0
2018-12-21 11:10:00,12.65,12.69,12.64,12.64,220014.0,4.9283,4.9439,4.9244,4.9244,220014.0
2018-12-21 11:15:00,12.64,12.7,12.64,12.69,177536.0,4.9244,4.9478,4.9244,4.9439,177536.0
2018-12-21 11:20:00,12.69,12.75,12.68,12.75,369502.0,4.9439,4.9673,4.94,4.9673,369502.0
2018-12-21 11:25:00,12.74,12.8,12.72,12.8,235324.0,4.9634,4.9867,4.9556,4.9867,235324.0
2018-12-21 11:30:00,12.79,12.81,12.74,12.76,349718.0,4.9828,4.9906,4.9634,4.9712,349718.0
2018-12-21 11:35:00,12.76,12.79,12.74,12.76,182541.0,4.9712,4.9828,4.9634,4.9712,182541.0
2018-12-21 11:40:00,12.76,12.77,12.73,12.76,133005.0,4.9712,4.975,4.9595,4.9712,133005.0
2018-12-21 11:45:00,12.76,12.77,12.7,12.71,111254.0,4.9712,4.975,4.9478,4.9517,111254.0
2018-12-21 11:50:00,12.71,12.74,12.68,12.69,227381.0,4.9517,4.9634,4.94,4.9439,227381.0
2018-12-21 11:55:00,12.69,12.71,12.59,12.61,263004.0,4.9439,4.9517,4.9049,4.9127,263004.0
2018-12-21 12:00:00,12.62,12.64,12.59,12.6,292025.0,4.9166,4.9244,4.9049,4.9088,292025.0
2018-12-21 12:05:00,12.6,12.6,12.52,12.53,372136.0,4.9088,4.9088,4.8777,4.8815,372136.0
2018-12-21 12:10:00,12.54,12.56,12.5,12.52,241771.0,4.8854,4.8932,4.8699,4.8777,241771.0
2018-12-21 12:15:00,12.51,12.55,12.5,12.5,153684.0,4.8738,4.8893,4.8699,4.8699,153684.0
2018-12-21 12:20:00,12.51,12.53,12.48,12.5,208208.0,4.8738,4.8815,4.8621,4.8699,208208.0
2018-12-21 12:25:00,12.49,12.53,12.47,12.49,331893.0,4.866,4.8815,4.8582,4.866,331893.0
2018-12-21 12:30:00,12.49,12.53,12.46,12.53,268129.0,4.866,4.8815,4.8543,4.8815,268129.0
2018-12-21 12:35:00,12.53,12.6,12.52,12.58,162298.0,4.8815,4.9088,4.8777,4.901,162298.0
2018-12-21 12:40:00,12.58,12.58,12.54,12.55,91232.0,4.901,4.901,4.8854,4.8893,91232.0
2018-12-21 12:45:00,12.55,12.6,12.54,12.57,86770.0,4.8893,4.9088,4.8854,4.8971,86770.0
2018-12-21 12:50:00,12.57,12.57,12.53,12.53,98194.0,4.8971,4.8971,4.8815,4.8815,98194.0
2018-12-21 12:55:00,12.53,12.55,12.51,12.52,180059.0,4.8815,4.8893,4.8738,4.8777,180059.0
2018-12-21 13:00:00,12.52,12.55,12.51,12.53,60536.0,4.8777,4.8893,4.8738,4.8815,60536.0
2018-12-21 13:05:00,12.54,12.54,12.49,12.52,119756.0,4.8854,4.8854,4.866,4.8777,119756.0
2018-12-21 13:10:00,12.51,12.53,12.48,12.48,41277.0,4.8738,4.8815,4.8621,4.8621,41277.0
2018-12-21 13:15:00,12.48,12.49,12.45,12.46,51068.0,4.8621,4.866,4.8504,4.8543,51068.0
2018-12-21 13:20:00,12.46,12.51,12.45,12.5,133760.0,4.8543,4.8738,4.8504,4.8699,133760.0
2018-12-21 13:25:00,12.5,12.54,12.49,12.51,162506.0,4.8699,4.8854,4.866,4.8738,162506.0
2018-12-21 13:30:00,12.52,12.52,12.49,12.51,124019.0,4.8777,4.8777,4.866,4.8738,124019.0
2018-12-21 13:35:00,12.52,12.52,12.47,12.51,235358.0,4.8777,4.8777,4.8582,4.8738,235358.0
2018-12-21 13:40:00,12.52,12.55,12.51,12.54,75579.0,4.8777,4.8893,4.8738,4.8854,75579.0
2018-12-21 13:45:00,12.54,12.55,12.51,12.52,137450.0,4.8854,4.8893,4.8738,4.8777,137450.0
2018-12-21 13:50:00,12.51,12.52,12.46,12.49,69472.0,4.8738,4.8777,4.8543,4.866,69472.0
2018-12-21 13:55:00,12.49,12.51,12.47,12.49,44080.0,4.866,4.8738,4.8582,4.866,44080.0
2018-12-21 14:00:00,12.48,12.49,12.44,12.44,183228.0,4.8621,4.866,4.8465,4.8465,183228.0
2018-12-21 14:05:00,12.45,12.47,12.43,12.44,119734.0,4.8504,4.8582,4.8426,4.8465,119734.0
2018-12-21 14:10:00,12.43,12.45,12.4,12.43,202923.0,4.8426,4.8504,4.8309,4.8426,202923.0
2018-12-21 14:15:00,12.43,12.46,12.42,12.46,122080.0,4.8426,4.8543,4.8387,4.8543,122080.0
2018-12-21 14:20:00,12.46,12.48,12.44,12.44,175380.0,4.8543,4.8621,4.8465,4.8465,175380.0
2018-12-21 14:25:00,12.44,12.44,12.39,12.44,149184.0,4.8465,4.8465,4.827,4.8465,149184.0
2018-12-21 14:30:00,12.44,12.44,12.36,12.36,396138.0,4.8465,4.8465,4.8153,4.8153,396138.0
2018-12-21 14:35:00,12.36,12.39,12.36,12.36,304423.0,4.8153,4.827,4.8153,4.8153,304423.0
2018-12-21 14:40:00,12.37,12.38,12.35,12.37,233692.0,4.8192,4.8231,4.8114,4.8192,233692.0
2018-12-21 14:45:00,12.37,12.4,12.36,12.37,416293.0,4.8192,4.8309,4.8153,4.8192,416293.0
2018-12-21 14:50:00,12.37,12.4,12.35,12.35,531700.0,4.8192,4.8309,4.8114,4.8114,531700.0
2018-12-21 14:55:00,12.36,12.37,12.34,12.36,400123.0,4.8153,4.8192,4.8075,4.8153,400123.0
2018-12-21 15:00:00,12.37,12.42,12.36,12.38,629169.0,4.8192,4.8387,4.8153,4.8231,629169.0
2018-12-21 15:05:00,12.38,12.38,12.34,12.36,266035.0,4.8231,4.8231,4.8075,4.8153,266035.0
2018-12-21 15:10:00,12.37,12.37,12.34,12.36,117374.0,4.8192,4.8192,4.8075,4.8153,117374.0
2018-12-21 15:15:00,12.36,12.36,12.3,12.31,189752.0,4.8153,4.8153,4.7919,4.7958,189752.0
2018-12-21 15:20:00,12.32,12.33,12.31,12.32,140962.0,4.7997,4.8036,4.7958,4.7997,140962.0
2018-12-21 15:25:00,12.32,12.33,12.29,12.32,286964.0,4.7997,4.8036,4.788,4.7997,286964.0
2018-12-21 15:30:00,12.31,12.33,12.3,12.32,176815.0,4.7958,4.8036,4.7919,4.7997,176815.0
2018-12-21 15:35:00,12.33,12.33,12.29,12.29,551809.0,4.8036,4.8036,4.788,4.788,551809.0
2018-12-21 15:40:00,12.29,12.33,12.28,12.3,539742.0,4.788,4.8036,4.7842,4.7919,539742.0
2018-12-21 15:45:00,12.31,12.33,12.31,12.32,433047.0,4.7958,4.8036,4.7958,4.7997,433047.0
2018-12-21 15:50:00,12.32,12.33,12.31,12.32,544259.0,4.7997,4.8036,4.7958,4.7997,544259.0
2018-12-21 15:55:00,12.31,12.38,12.31,12.38,1251786.0,4.7958,4.8231,4.7958,4.8231,1251786.0
2018-12-24 09:30:00,12.28,12.44,12.28,12.44,345397.0,4.7842,4.8465,4.7842,4.8465,345397.0
2018-12-24 09:35:00,12.43,12.49,12.39,12.48,231512.0,4.8426,4.866,4.827,4.8621,231512.0
2018-12-24 09:40:00,12.48,12.48,12.43,12.44,134959.0,4.8621,4.8621,4.8426,4.8465,134959.0
2018-12-24 09:45:00,12.43,12.43,12.33,12.35,227343.0,4.8426,4.8426,4.8036,4.8114,227343.0
2018-12-24 09:50:00,12.34,12.36,12.28,12.3,143249.0,4.8075,4.8153,4.7842,4.7919,143249.0
2018-12-24 09:55:00,12.3,12.36,12.3,12.36,114723.0,4.7919,4.8153,4.7919,4.8153,114723.0
2018-12-24 10:00:00,12.36,12.4,12.35,12.35,170887.0,4.8153,4.8309,4.8114,4.8114,170887.0
2018-12-24 10:05:00,12.35,12.37,12.32,12.36,298825.0,4.8114,4.8192,4.7997,4.8153,298825.0
2018-12-24 10:10:00,12.37,12.47,12.35,12.46,197019.0,4.8192,4.8582,4.8114,4.8543,197019.0
2018-12-24 10:15:00,12.46,12.48,12.36,12.38,90615.0,4.8543,4.8621,4.8153,4.8231,90615.0
2018-12-24 10:20:00,12.38,12.39,12.33,12.35,95621.0,4.8231,4.827,4.8036,4.8114,95621.0
2018-12-24 10:25:00,12.35,12.39,12.34,12.38,56088.0,4.8114,4.827,4.8075,4.8231,56088.0
2018-12-24 10:30:00,12.38,12.39,12.34,12.34,130254.0,4.8231,4.827,4.8075,4.8075,130254.0
2018-12-24 10:35:00,12.34,12.4,12.33,12.4,190571.0,4.8075,4.8309,4.8036,4.8309,190571.0
2018-12-24 10:40:00,12.4,12.43,12.37,12.39,220603.0,4.8309,4.8426,4.8192,4.827,220603.0
2018-12-24 10:45:00,12.39,12.4,12.34,12.35,59864.0,4.827,4.8309,4.8075,4.8114,59864.0
2018-12-24 10:50:00,12.34,12.34,12.28,12.29,153139.0,4.8075,4.8075,4.7842,4.788,153139.0
2018-12-24 10:55:00,12.29,12.31,12.27,12.3,241674.0,4.788,4.7958,4.7803,4.7919,241674.0
2018-12-24 11:00:00,12.31,12.37,12.31,12.34,243461.0,4.7958,4.8192,4.7958,4.8075,243461.0
2018-12-24 11:05:00,12.34,12.36,12.33,12.34,120901.0,4.8075,4.8153,4.8036,4.8075,120901.0
2018-12-24 11:10:00,12.33,12.34,12.28,12.3,231307.0,4.8036,4.8075,4.7842,4.7919,231307.0
2018-12-24 11:15:00,12.3,12.3,12.21,12.21,119222.0,4.7919,4.7919,4.7569,4.7569,119222.0
2018-12-24 11:20:00,12.21,12.23,12.16,12.16,182231.0,4.7569,4.7647,4.7374,4.7374,182231.0
2018-12-24 11:25:00,12.16,12.19,12.16,12.19,229247.0,4.7374,4.7491,4.7374,4.7491,229247.0
2018-12-24 11:30:00,12.19,12.28,12.18,12.28,185490.0,4.7491,4.7842,4.7452,4.7842,185490.0
2018-12-24 11:35:00,12.28,12.29,12.26,12.27,53515.0,4.7842,4.788,4.7764,4.7803,53515.0
2018-12-24 11:40:00,12.28,12.29,12.25,12.26,141304.0,4.7842,4.788,4.7725,4.7764,141304.0
2018-12-24 11:45:00,12.25,12.25,12.17,12.19,160409.0,4.7725,4.7725,4.7413,4.7491,160409.0
2018-12-24 11:50:00,12.18,12.22,12.17,12.22,48776.0,4.7452,4.7608,4.7413,4.7608,48776.0
2018-12-24 11:55:00,12.21,12.23,12.18,12.19,114558.0,4.7569,4.7647,4.7452,4.7491,114558.0
2018-12-24 12:00:00,12.19,12.23,12.18,12.22,307004.0,4.7491,4.7647,4.7452,4.7608,307004.0
2018-12-24 12:05:00,12.22,12.23,12.21,12.21,98753.0,4.7608,4.7647,4.7569,4.7569,98753.0
2018-12-24 12:10:00,12.21,12.21,12.16,12.2,87219.0,4.7569,4.7569,4.7374,4.753,87219.0
2018-12-24 12:15:00,12.19,12.21,12.16,12.16,81542.0,4.7491,4.7569,4.7374,4.7374,81542.0
2018-12-24 12:20:00,12.16,12.18,12.14,12.18,116936.0,4.7374,4.7452,4.7296,4.7452,116936.0
2018-12-24 12:25:00,12.18,12.22,12.17,12.2,95195.0,4.7452,4.7608,4.7413,4.753,95195.0
2018-12-24 12:30:00,12.2,12.21,12.14,12.16,197929.0,4.753,4.7569,4.7296,4.7374,197929.0
2018-12-24 12:35:00,12.16,12.17,12.14,12.15,112328.0,4.7374,4.7413,4.7296,4.7335,112328.0
2018-12-24 12:40:00,12.14,12.15,12.11,12.12,99542.0,4.7296,4.7335,4.7179,4.7218,99542.0
2018-12-24 12:45:00,12.13,12.14,12.11,12.12,188731.0,4.7257,4.7296,4.7179,4.7218,188731.0
2018-12-24 12:50:00,12.12,12.12,12.09,12.11,99232.0,4.7218,4.7218,4.7101,4.7179,99232.0
2018-12-24 12:55:00,12.1,12.14,12.09,12.12,495025.0,4.714,4.7296,4.7101,4.7218,495025.0
2018-12-26 09:30:00,12.0,12.08,11.98,11.99,687819.0,4.6751,4.7062,4.6673,4.6712,687819.0
2018-12-26 09:35:00,12.0,12.13,11.99,12.07,750290.0,4.6751,4.7257,4.6712,4.7023,750290.0
2018-12-26 09:40:00,12.07,12.07,11.98,11.99,327792.0,4.7023,4.7023,4.6673,4.6712,327792.0
2018-12-26 09:45:00,12.0,12.02,11.96,11.99,320544.0,4.6751,4.6829,4.6595,4.6712,320544.0
2018-12-26 09:50:00,11.99,12.02,11.96,11.98,203588.0,4.6712,4.6829,4.6595,4.6673,203588.0
2018-12-26 09:55:00,11.99,12.0,11.95,11.95,228721.0,4.6712,4.6751,4.6556,4.6556,228721.0
2018-12-26 10:00:00,11.95,12.0,11.94,11.96,209059.0,4.6556,4.6751,4.6517,4.6595,209059.0
2018-12-26 10:05:00,11.97,11.98,11.94,11.96,246842.0,4.6634,4.6673,4.6517,4.6595,246842.0
2018-12-26 10:10:00,11.97,11.98,11.94,11.95,265204.0,4.6634,4.6673,4.6517,4.6556,265204.0
2018-12-26 10:15:00,11.94,11.99,11.93,11.96,212045.0,4.6517,4.6712,4.6478,4.6595,212045.0
2018-12-26 10:20:00,11.95,11.99,11.95,11.98,284434.0,4.6556,4.6712,4.6556,4.6673,284434.0
2018-12-26 10:25:00,11.98,11.99,11.95,11.96,129565.0,4.6673,4.6712,4.6556,4.6595,129565.0
2018-12-26 10:30:00,11.96,11.97,11.92,11.94,323995.0,4.6595,4.6634,4.6439,4.6517,323995.0
2018-12-26 10:35:00,11.94,11.94,11.9,11.92,198800.0,4.6517,4.6517,4.6361,4.6439,198800.0
2018-12-26 10:40:00,11.92,11.93,11.9,11.92,303281.0,4.6439,4.6478,4.6361,4.6439,303281.0
2018-12-26 10:45:00,11.92,11.95,11.9,11.94,133418.0,4.6439,4.6556,4.6361,4.6517,133418.0
2018-12-26 10:50:00,11.94,11.97,11.9,11.91,110002.0,4.6517,4.6634,4.6361,4.64,110002.0
2018-12-26 10:55:00,11.91,11.93,11.9,11.9,176996.0,4.64,4.6478,4.6361,4.6361,176996.0
2018-12-26 11:00:00,11.91,11.94,11.89,11.93,299754.0,4.64,4.6517,4.6322,4.6478,299754.0
2018-12-26 11:05:00,11.93,11.94,11.92,11.93,99692.0,4.6478,4.6517,4.6439,4.6478,99692.0
2018-12-26 11:10:00,11.93,11.97,11.93,11.96,237826.0,4.6478,4.6634,4.6478,4.6595,237826.0
2018-12-26 11:15:00,11.96,12.0,11.96,11.99,320870.0,4.6595,4.6751,4.6595,4.6712,320870.0
2018-12-26 11:20:00,11.99,12.0,11.98,11.99,152008.0,4.6712,4.6751,4.6673,4.6712,152008.0
2018-12-26 11:25:00,11.99,12.04,11.99,12.02,380838.0,4.6712,4.6907,4.6712,4.6829,380838.0
2018-12-26 11:30:00,12.03,12.08,12.02,12.06,220869.0,4.6868,4.7062,4.6829,4.6984,220869.0
2018-12-26 11:35:00,12.06,12.13,12.04,12.12,884479.0,4.6984,4.7257,4.6907,4.7218,884479.0
2018-12-26 11:40:00,12.12,12.16,12.11,12.14,664021.0,4.7218,4.7374,4.7179,4.7296,664021.0
2018-12-26 11:45:00,12.14,12.2,12.12,12.19,470695.0,4.7296,4.753,4.7218,4.7491,470695.0
2018-12-26 11:50:00,12.19,12.2,12.17,12.17,445681.0,4.7491,4.753,4.7413,4.7413,445681.0
2018-12-26 11:55:00,12.18,12.21,12.17,12.21,495792.0,4.7452,4.7569,4.7413,4.7569,495792.0
2018-12-26 12:00:00,12.21,12.24,12.2,12.23,260967.0,4.7569,4.7686,4.753,4.7647,260967.0
2018-12-26 12:05:00,12.23,12.29,12.22,12.28,294955.0,4.7647,4.788,4.7608,4.7842,294955.0
2018-12-26 12:10:00,12.28,12.36,12.28,12.32,1106905.0,4.7842,4.8153,4.7842,4.7997,1106905.0
2018-12-26 12:15:00,12.32,12.32,12.27,12.28,571532.0,4.7997,4.7997,4.7803,4.7842,571532.0
2018-12-26 12:20:00,12.28,12.34,12.27,12.32,499736.0,4.7842,4.8075,4.7803,4.7997,499736.0
2018-12-26 12:25:00,12.31,12.33,12.28,12.29,331408.0,4.7958,4.8036,4.7842,4.788,331408.0
2018-12-26 12:30:00,12.29,12.32,12.28,12.31,161329.0,4.788,4.7997,4.7842,4.7958,161329.0
2018-12-26 12:35:00,12.32,12.34,12.29,12.31,208827.0,4.7997,4.8075,4.788,4.7958,208827.0
2018-12-26 12:40:00,12.32,12.35,12.31,12.35,95985.0,4.7997,4.8114,4.7958,4.8114,95985.0
2018-12-26 12:45:00,12.35,12.38,12.34,12.36,412552.0,4.8114,4.8231,4.8075,4.8153,412552.0
2018-12-26 12:50:00,12.36,12.39,12.35,12.39,309672.0,4.8153,4.827,4.8114,4.827,309672.0
2018-12-26 12:55:00,12.39,12.45,12.38,12.43,797576.0,4.827,4.8504,4.8231,4.8426,797576.0
2018-12-26 13:00:00,12.44,12.45,12.4,12.45,1004473.0,4.8465,4.8504,4.8309,4.8504,1004473.0
2018-12-26 13:05:00,12.44,12.48,12.43,12.47,299349.0,4.8465,4.8621,4.8426,4.8582,299349.0
2018-12-26 13:10:00,12.47,12.5,12.42,12.43,568710.0,4.8582,4.8699,4.8387,4.8426,568710.0
2018-12-26 13:15:00,12.43,12.45,12.41,12.43,246247.0,4.8426,4.8504,4.8348,4.8426,246247.0
2018-12-26 13:20:00,12.43,12.43,12.39,12.4,274946.0,4.8426,4.8426,4.827,4.8309,274946.0
2018-12-26 13:25:00,12.4,12.43,12.39,12.42,157812.0,4.8309,4.8426,4.827,4.8387,157812.0
2018-12-26 13:30:00,12.42,12.45,12.41,12.42,103619.0,4.8387,4.8504,4.8348,4.8387,103619.0
2018-12-26 13:35:00,12.41,12.42,12.39,12.42,106926.0,4.8348,4.8387,4.827,4.8387,106926.0
2018-12-26 13:40:00,12.42,12.46,12.41,12.45,127675.0,4.8387,4.8543,4.8348,4.8504,127675.0
2018-12-26 13:45:00,12.44,12.47,12.43,12.46,90180.0,4.8465,4.8582,4.8426,4.8543,90180.0
2018-12-26 13:50:00,12.46,12.5,12.45,12.5,178306.0,4.8543,4.8699,4.8504,4.8699,178306.0
2018-12-26 13:55:00,12.5,12.5,12.47,12.5,106659.0,4.8699,4.8699,4.8582,4.8699,106659.0
2018-12-26 14:00:00,12.5,12.5,12.48,12.49,287693.0,4.8699,4.8699,4.8621,4.866,287693.0
2018-12-26 14:05:00,12.48,12.49,12.44,12.45,115092.0,4.8621,4.866,4.8465,4.8504,115092.0
2018-12-26 14:10:00,12.45,12.47,12.44,12.46,109508.0,4.8504,4.8582,4.8465,4.8543,109508.0
2018-12-26 14:15:00,12.46,12.49,12.43,12.45,139158.0,4.8543,4.866,4.8426,4.8504,139158.0
2018-12-26 14:20:00,12.45,12.49,12.44,12.49,132052.0,4.8504,4.866,4.8465,4.866,132052.0
2018-12-26 14:25:00,12.49,12.49,12.45,12.46,68159.0,4.866,4.866,4.8504,4.8543,68159.0
2018-12-26 14:30:00,12.46,12.49,12.46,12.47,179155.0,4.8543,4.866,4.8543,4.8582,179155.0
2018-12-26 14:35:00,12.47,12.48,12.45,12.47,78508.0,4.8582,4.8621,4.8504,4.8582,78508.0
2018-12-26 14:40:00,12.48,12.48,12.42,12.44,162210.0,4.8621,4.8621,4.8387,4.8465,162210.0
2018-12-26 14:45:00,12.44,12.46,12.43,12.45,119222.0,4.8465,4.8543,4.8426,4.8504,119222.0
2018-12-26 14:50:00,12.44,12.46,12.43,12.45,99176.0,4.8465,4.8543,4.8426,4.8504,99176.0
2018-12-26 14:55:00,12.45,12.48,12.44,12.48,113625.0,4.8504,4.8621,4.8465,4.8621,113625.0
2018-12-26 15:00:00,12.48,12.5,12.47,12.5,118640.0,4.8621,4.8699,4.8582,4.8699,118640.0
2018-12-26 15:05:00,12.5,12.5,12.46,12.48,435020.0,4.8699,4.8699,4.8543,4.8621,435020.0
2018-12-26 15:10:00,12.48,12.5,12.47,12.5,74353.0,4.8621,4.8699,4.8582,4.8699,74353.0
2018-12-26 15:15:00,12.5,12.53,12.49,12.53,170939.0,4.8699,4.8815,4.866,4.8815,170939.0
2018-12-26 15:20:00,12.53,12.56,12.52,12.56,114934.0,4.8815,4.8932,4.8777,4.8932,114934.0
2018-12-26 15:25:00,12.56,12.56,12.52,12.53,165155.0,4.8932,4.8932,4.8777,4.8815,165155.0
2018-12-26 15:30:00,12.54,12.57,12.53,12.57,111427.0,4.8854,4.8971,4.8815,4.8971,111427.0
2018-12-26 15:35:00,12.56,12.61,12.55,12.61,240151.0,4.8932,4.9127,4.8893,4.9127,240151.0
2018-12-26 15:40:00,12.61,12.65,12.59,12.65,429577.0,4.9127,4.9283,4.9049,4.9283,429577.0
2018-12-26 15:45:00,12.65,12.66,12.61,12.62,674181.0,4.9283,4.9322,4.9127,4.9166,674181.0
2018-12-26 15:50:00,12.62,12.68,12.6,12.67,738687.0,4.9166,4.94,4.9088,4.9361,738687.0
2018-12-26 15:55:00,12.67,12.73,12.63,12.73,1292179.0,4.9361,4.9595,4.9205,4.9595,1292179.0
2018-12-27 09:30:00,12.56,12.59,12.51,12.58,443553.0,4.8932,4.9049,4.8738,4.901,443553.0
2018-12-27 09:35:00,12.58,12.62,12.54,12.58,401043.0,4.901,4.9166,4.8854,4.901,401043.0
2018-12-27 09:40:00,12.58,12.62,12.55,12.56,312397.0,4.901,4.9166,4.8893,4.8932,312397.0
2018-12-27 09:45:00,12.56,12.56,12.46,12.48,500485.0,4.8932,4.8932,4.8543,4.8621,500485.0
2018-12-27 09:50:00,12.49,12.53,12.47,12.5,196722.0,4.866,4.8815,4.8582,4.8699,196722.0
2018-12-27 09:55:00,12.5,12.56,12.47,12.55,97291.0,4.8699,4.8932,4.8582,4.8893,97291.0
2018-12-27 10:00:00,12.55,12.56,12.51,12.51,132200.0,4.8893,4.8932,4.8738,4.8738,132200.0
2018-12-27 10:05:00,12.52,12.53,12.47,12.49,278711.0,4.8777,4.8815,4.8582,4.866,278711.0
2018-12-27 10:10:00,12.49,12.5,12.42,12.47,197463.0,4.866,4.8699,4.8387,4.8582,197463.0
2018-12-27 10:15:00,12.47,12.52,12.45,12.48,181983.0,4.8582,4.8777,4.8504,4.8621,181983.0
2018-12-27 10:20:00,12.48,12.53,12.47,12.5,138853.0,4.8621,4.8815,4.8582,4.8699,138853.0
2018-12-27 10:25:00,12.5,12.52,12.5,12.51,140582.0,4.8699,4.8777,4.8699,4.8738,140582.0
2018-12-27 10:30:00,12.51,12.57,12.49,12.57,182333.0,4.8738,4.8971,4.866,4.8971,182333.0
2018-12-27 10:35:00,12.57,12.6,12.55,12.58,161092.0,4.8971,4.9088,4.8893,4.901,161092.0
2018-12-27 10:40:00,12.58,12.64,12.56,12.64,122067.0,4.901,4.9244,4.8932,4.9244,122067.0
2018-12-27 10:45:00,12.63,12.65,12.6,12.61,163570.0,4.9205,4.9283,4.9088,4.9127,163570.0
2018-12-27 10:50:00,12.61,12.61,12.56,12.57,136386.0,4.9127,4.9127,4.8932,4.8971,136386.0
2018-12-27 10:55:00,12.57,12.6,12.55,12.58,154913.0,4.8971,4.9088,4.8893,4.901,154913.0
2018-12-27 11:00:00,12.58,12.58,12.51,12.55,292279.0,4.901,4.901,4.8738,4.8893,292279.0
2018-12-27 11:05:00,12.55,12.56,12.5,12.54,152755.0,4.8893,4.8932,4.8699,4.8854,152755.0
2018-12-27 11:10:00,12.54,12.57,12.53,12.56,137990.0,4.8854,4.8971,4.8815,4.8932,137990.0
2018-12-27 11:15:00,12.56,12.6,12.54,12.59,138742.0,4.8932,4.9088,4.8854,4.9049,138742.0
2018-12-27 11:20:00,12.59,12.63,12.57,12.62,74154.0,4.9049,4.9205,4.8971,4.9166,74154.0
2018-12-27 11:25:00,12.62,12.67,12.61,12.63,100178.0,4.9166,4.9361,4.9127,4.9205,100178.0
2018-12-27 11:30:00,12.63,12.65,12.62,12.63,225932.0,4.9205,4.9283,4.9166,4.9205,225932.0
2018-12-27 11:35:00,12.63,12.64,12.59,12.63,91126.0,4.9205,4.9244,4.9049,4.9205,91126.0
2018-12-27 11:40:00,12.62,12.62,12.57,12.6,94802.0,4.9166,4.9166,4.8971,4.9088,94802.0
2018-12-27 11:45:00,12.6,12.62,12.58,12.6,324045.0,4.9088,4.9166,4.901,4.9088,324045.0
2018-12-27 11:50:00,12.61,12.63,12.6,12.62,130205.0,4.9127,4.9205,4.9088,4.9166,130205.0
2018-12-27 11:55:00,12.62,12.7,12.61,12.68,353383.0,4.9166,4.9478,4.9127,4.94,353383.0
2018-12-27 12:00:00,12.69,12.69,12.65,12.66,47934.0,4.9439,4.9439,4.9283,4.9322,47934.0
2018-12-27 12:05:00,12.66,12.69,12.64,12.66,194515.0,4.9322,4.9439,4.9244,4.9322,194515.0
2018-12-27 12:10:00,12.66,12.68,12.64,12.65,252859.0,4.9322,4.94,4.9244,4.9283,252859.0
2018-12-27 12:15:00,12.65,12.66,12.64,12.65,78703.0,4.9283,4.9322,4.9244,4.9283,78703.0
2018-12-27 12:20:00,12.65,12.66,12.6,12.62,95082.0,4.9283,4.9322,4.9088,4.9166,95082.0
2018-12-27 12:25:00,12.62,12.62,12.53,12.54,154950.0,4.9166,4.9166,4.8815,4.8854,154950.0
2018-12-27 12:30:00,12.54,12.56,12.52,12.56,96985.0,4.8854,4.8932,4.8777,4.8932,96985.0
2018-12-27 12:35:00,12.57,12.58,12.55,12.57,41308.0,4.8971,4.901,4.8893,4.8971,41308.0
2018-12-27 12:40:00,12.57,12.57,12.54,12.55,43923.0,4.8971,4.8971,4.8854,4.8893,43923.0
2018-12-27 12:45:00,12.55,12.6,12.54,12.57,40930.0,4.8893,4.9088,4.8854,4.8971,40930.0
2018-12-27 12:50:00,12.57,12.6,12.56,12.59,68854.0,4.8971,4.9088,4.8932,4.9049,68854.0
2018-12-27 12:55:00,12.59,12.59,12.55,12.57,138119.0,4.9049,4.9049,4.8893,4.8971,138119.0
2018-12-27 13:00:00,12.56,12.57,12.53,12.55,81954.0,4.8932,4.8971,4.8815,4.8893,81954.0
2018-12-27 13:05:00,12.55,12.59,12.54,12.58,48533.0,4.8893,4.9049,4.8854,4.901,48533.0
2018-12-27 13:10:00,12.58,12.6,12.53,12.54,93346.0,4.901,4.9088,4.8815,4.8854,93346.0
2018-12-27 13:15:00,12.54,12.57,12.52,12.54,81889.0,4.8854,4.8971,4.8777,4.8854,81889.0
2018-12-27 13:20:00,12.54,12.54,12.51,12.53,66595.0,4.8854,4.8854,4.8738,4.8815,66595.0
2018-12-27 13:25:00,12.52,12.54,12.49,12.5,78006.0,4.8777,4.8854,4.866,4.8699,78006.0
2018-12-27 13:30:00,12.49,12.53,12.48,12.53,87775.0,4.866,4.8815,4.8621,4.8815,87775.0
2018-12-27 13:35:00,12.53,12.53,12.49,12.49,55846.0,4.8815,4.8815,4.866,4.866,55846.0
2018-12-27 13:40:00,12.5,12.54,12.48,12.54,84126.0,4.8699,4.8854,4.8621,4.8854,84126.0
2018-12-27 13:45:00,12.54,12.54,12.44,12.46,312109.0,4.8854,4.8854,4.8465,4.8543,312109.0
2018-12-27 13:50:00,12.46,12.48,12.4,12.43,330543.0,4.8543,4.8621,4.8309,4.8426,330543.0
2018-12-27 13:55:00,12.43,12.46,12.42,12.44,173374.0,4.8426,4.8543,4.8387,4.8465,173374.0
2018-12-27 14:00:00,12.44,12.46,12.41,12.46,125431.0,4.8465,4.8543,4.8348,4.8543,125431.0
2018-12-27 14:05:00,12.45,12.5,12.45,12.47,87731.0,4.8504,4.8699,4.8504,4.8582,87731.0
2018-12-27 14:10:00,12.46,12.47,12.44,12.47,84643.0,4.8543,4.8582,4.8465,4.8582,84643.0
2018-12-27 14:15:00,12.47,12.47,12.43,12.45,81845.0,4.8582,4.8582,4.8426,4.8504,81845.0
2018-12-27 14:20:00,12.44,12.45,12.42,12.43,116884.0,4.8465,4.8504,4.8387,4.8426,116884.0
2018-12-27 14:25:00,12.43,12.46,12.4,12.46,240555.0,4.8426,4.8543,4.8309,4.8543,240555.0
2018-12-27 14:30:00,12.46,12.46,12.42,12.45,77162.0,4.8543,4.8543,4.8387,4.8504,77162.0
2018-12-27 14:35:00,12.44,12.49,12.44,12.46,48296.0,4.8465,4.866,4.8465,4.8543,48296.0
2018-12-27 14:40:00,12.47,12.55,12.47,12.54,212412.0,4.8582,4.8893,4.8582,4.8854,212412.0
2018-12-27 14:45:00,12.54,12.55,12.51,12.54,51937.0,4.8854,4.8893,4.8738,4.8854,51937.0
2018-12-27 14:50:00,12.54,12.59,12.53,12.54,272538.0,4.8854,4.9049,4.8815,4.8854,272538.0
2018-12-27 14:55:00,12.54,12.59,12.52,12.58,111153.0,4.8854,4.9049,4.8777,4.901,111153.0
2018-12-27 15:00:00,12.58,12.58,12.55,12.58,90900.0,4.901,4.901,4.8893,4.901,90900.0
2018-12-27 15:05:00,12.58,12.63,12.57,12.63,125994.0,4.901,4.9205,4.8971,4.9205,125994.0
2018-12-27 15:10:00,12.63,12.68,12.6,12.67,88002.0,4.9205,4.94,4.9088,4.9361,88002.0
2018-12-27 15:15:00,12.66,12.67,12.62,12.63,81467.0,4.9322,4.9361,4.9166,4.9205,81467.0
2018-12-27 15:20:00,12.63,12.66,12.62,12.66,112696.0,4.9205,4.9322,4.9166,4.9322,112696.0
2018-12-27 15:25:00,12.66,12.71,12.65,12.7,175631.0,4.9322,4.9517,4.9283,4.9478,175631.0
2018-12-27 15:30:00,12.7,12.71,12.64,12.68,217173.0,4.9478,4.9517,4.9244,4.94,217173.0
2018-12-27 15:35:00,12.68,12.73,12.68,12.72,189964.0,4.94,4.9595,4.94,4.9556,189964.0
2018-12-27 15:40:00,12.71,12.79,12.71,12.77,189642.0,4.9517,4.9828,4.9517,4.975,189642.0
2018-12-27 15:45:00,12.77,12.77,12.71,12.75,379525.0,4.975,4.975,4.9517,4.9673,379525.0
2018-12-27 15:50:00,12.74,12.74,12.69,12.7,480878.0,4.9634,4.9634,4.9439,4.9478,480878.0
2018-12-27 15:55:00,12.7,12.8,12.7,12.79,610092.0,4.9478,4.9867,4.9478,4.9828,610092.0
2018-12-28 09:30:00,13.01,13.06,12.96,13.02,897752.0,5.0786,5.0981,5.0591,5.0825,897752.0
2018-12-28 09:35:00,13.02,13.03,12.93,12.96,439671.0,5.0825,5.0864,5.0473,5.0591,439671.0
2018-12-28 09:40:00,12.97,13.07,12.96,13.01,543006.0,5.063,5.102,5.0591,5.0786,543006.0
2018-12-28 09:45:00,13.01,13.04,12.98,12.99,229819.0,5.0786,5.0903,5.0669,5.0708,229819.0
2018-12-28 09:50:00,12.99,13.05,12.96,13.04,232403.0,5.0708,5.0942,5.0591,5.0903,232403.0
2018-12-28 09:55:00,13.04,13.07,13.0,13.06,360650.0,5.0903,5.102,5.0747,5.0981,360650.0
2018-12-28 10:00:00,13.07,13.08,13.02,13.03,247666.0,5.102,5.1059,5.0825,5.0864,247666.0
2018-12-28 10:05:00,13.03,13.06,13.01,13.02,184732.0,5.0864,5.0981,5.0786,5.0825,184732.0
2018-12-28 10:10:00,13.01,13.03,12.94,12.95,229300.0,5.0786,5.0864,5.0512,5.0552,229300.0
2018-12-28 10:15:00,12.95,12.97,12.92,12.93,205334.0,5.0552,5.063,5.0434,5.0473,205334.0
2018-12-28 10:20:00,12.93,12.96,12.88,12.89,239756.0,5.0473,5.0591,5.0278,5.0317,239756.0
2018-12-28 10:25:00,12.88,12.91,12.84,12.85,195536.0,5.0278,5.0395,5.0122,5.0161,195536.0
2018-12-28 10:30:00,12.84,12.91,12.84,12.89,195603.0,5.0122,5.0395,5.0122,5.0317,195603.0
2018-12-28 10:35:00,12.9,12.9,12.85,12.89,159424.0,5.0356,5.0356,5.0161,5.0317,159424.0
2018-12-28 10:40:00,12.89,12.94,12.88,12.91,96939.0,5.0317,5.0512,5.0278,5.0395,96939.0
2018-12-28 10:45:00,12.92,12.96,12.91,12.96,137421.0,5.0434,5.0591,5.0395,5.0591,137421.0
2018-12-28 10:50:00,12.96,12.98,12.94,12.94,111556.0,5.0591,5.0669,5.0512,5.0512,111556.0
2018-12-28 10:55:00,12.94,12.95,12.91,12.94,178936.0,5.0512,5.0552,5.0395,5.0512,178936.0
2018-12-28 11:00:00,12.94,12.97,12.89,12.9,71976.0,5.0512,5.063,5.0317,5.0356,71976.0
2018-12-28 11:05:00,12.89,12.92,12.88,12.92,62875.0,5.0317,5.0434,5.0278,5.0434,62875.0
2018-12-28 11:10:00,12.93,12.95,12.91,12.95,77987.0,5.0473,5.0552,5.0395,5.0552,77987.0
2018-12-28 11:15:00,12.95,12.97,12.92,12.93,207033.0,5.0552,5.063,5.0434,5.0473,207033.0
2018-12-28 11:20:00,12.93,12.95,12.91,12.94,125864.0,5.0473,5.0552,5.0395,5.0512,125864.0
2018-12-28 11:25:00,12.95,12.96,12.93,12.96,208649.0,5.0552,5.0591,5.0473,5.0591,208649.0
2018-12-28 11:30:00,12.96,12.99,12.96,12.99,121741.0,5.0591,5.0708,5.0591,5.0708,121741.0
2018-12-28 11:35:00,12.99,13.07,12.98,13.06,273674.0,5.0708,5.102,5.0669,5.0981,273674.0
2018-12-28 11:40:00,13.06,13.07,13.03,13.03,108192.0,5.0981,5.102,5.0864,5.0864,108192.0
2018-12-28 11:45:00,13.04,13.04,12.97,12.99,189718.0,5.0903,5.0903,5.063,5.0708,189718.0
2018-12-28 11:50:00,12.99,13.01,12.97,12.99,133764.0,5.0708,5.0786,5.063,5.0708,133764.0
2018-12-28 11:55:00,12.99,13.01,12.97,13.0,62976.0,5.0708,5.0786,5.063,5.0747,62976.0
2018-12-28 12:00:00,13.0,13.05,12.99,13.04,172200.0,5.0747,5.0942,5.0708,5.0903,172200.0
2018-12-28 12:05:00,13.04,13.06,13.03,13.05,164915.0,5.0903,5.0981,5.0864,5.0942,164915.0
2018-12-28 12:10:00,13.05,13.05,13.01,13.02,358628.0,5.0942,5.0942,5.0786,5.0825,358628.0
2018-12-28 12:15:00,13.02,13.02,12.98,13.0,120932.0,5.0825,5.0825,5.0669,5.0747,120932.0
2018-12-28 12:20:00,13.0,13.03,12.99,13.03,96129.0,5.0747,5.0864,5.0708,5.0864,96129.0
2018-12-28 12:25:00,13.03,13.03,13.0,13.0,49479.0,5.0864,5.0864,5.0747,5.0747,49479.0
2018-12-28 12:30:00,13.01,13.03,13.0,13.03,88483.0,5.0786,5.0864,5.0747,5.0864,88483.0
2018-12-28 12:35:00,13.03,13.05,13.0,13.04,98772.0,5.0864,5.0942,5.0747,5.0903,98772.0
2018-12-28 12:40:00,13.04,13.07,13.03,13.06,86372.0,5.0903,5.102,5.0864,5.0981,86372.0
2018-12-28 12:45:00,13.06,13.06,13.04,13.06,37276.0,5.0981,5.0981,5.0903,5.0981,37276.0
2018-12-28 12:50:00,13.06,13.06,13.03,13.06,91589.0,5.0981,5.0981,5.0864,5.0981,91589.0
2018-12-28 12:55:00,13.06,13.06,13.01,13.02,89031.0,5.0981,5.0981,5.0786,5.0825,89031.0
2018-12-28 13:00:00,13.02,13.06,13.01,13.05,64893.0,5.0825,5.0981,5.0786,5.0942,64893.0
2018-12-28 13:05:00,13.04,13.06,13.03,13.04,91677.0,5.0903,5.0981,5.0864,5.0903,91677.0
2018-12-28 13:10:00,13.04,13.07,13.03,13.05,84663.0,5.0903,5.102,5.0864,5.0942,84663.0
2018-12-28 13:15:00,13.06,13.06,13.01,13.02,120448.0,5.0981,5.0981,5.0786,5.0825,120448.0
2018-12-28 13:20:00,13.02,13.02,12.99,12.99,115136.0,5.0825,5.0825,5.0708,5.0708,115136.0
2018-12-28 13:25:00,12.99,13.01,12.98,12.99,137682.0,5.0708,5.0786,5.0669,5.0708,137682.0
2018-12-28 13:30:00,12.99,13.01,12.98,13.0,105160.0,5.0708,5.0786,5.0669,5.0747,105160.0
2018-12-28 13:35:00,13.0,13.02,12.99,13.02,129133.0,5.0747,5.0825,5.0708,5.0825,129133.0
2018-12-28 13:40:00,13.02,13.04,13.01,13.03,101995.0,5.0825,5.0903,5.0786,5.0864,101995.0
2018-12-28 13:45:00,13.03,13.05,13.02,13.03,87343.0,5.0864,5.0942,5.0825,5.0864,87343.0
2018-12-28 13:50:00,13.03,13.05,13.01,13.02,77593.0,5.0864,5.0942,5.0786,5.0825,77593.0
2018-12-28 13:55:00,13.02,13.04,13.01,13.02,44769.0,5.0825,5.0903,5.0786,5.0825,44769.0
2018-12-28 14:00:00,13.02,13.05,13.01,13.04,152317.0,5.0825,5.0942,5.0786,5.0903,152317.0
2018-12-28 14:05:00,13.04,13.05,13.03,13.04,115053.0,5.0903,5.0942,5.0864,5.0903,115053.0
2018-12-28 14:10:00,13.03,13.05,13.02,13.04,265726.0,5.0864,5.0942,5.0825,5.0903,265726.0
2018-12-28 14:15:00,13.04,13.08,13.04,13.06,179680.0,5.0903,5.1059,5.0903,5.0981,179680.0
2018-12-28 14:20:00,13.06,13.08,13.05,13.07,456707.0,5.0981,5.1059,5.0942,5.102,456707.0
2018-12-28 14:25:00,13.08,13.1,13.06,13.1,179003.0,5.1059,5.1137,5.0981,5.1137,179003.0
2018-12-28 14:30:00,13.1,13.13,13.08,13.12,294284.0,5.1137,5.1254,5.1059,5.1215,294284.0
2018-12-28 14:35:00,13.12,13.13,13.09,13.12,183031.0,5.1215,5.1254,5.1098,5.1215,183031.0
2018-12-28 14:40:00,13.12,13.15,13.09,13.13,140031.0,5.1215,5.1332,5.1098,5.1254,140031.0
2018-12-28 14:45:00,13.14,13.18,13.13,13.17,300317.0,5.1293,5.1449,5.1254,5.141,300317.0
2018-12-28 14:50:00,13.17,13.18,13.14,13.14,211575.0,5.141,5.1449,5.1293,5.1293,211575.0
2018-12-28 14:55:00,13.15,13.15,13.08,13.1,236580.0,5.1332,5.1332,5.1059,5.1137,236580.0
2018-12-28 15:00:00,13.1,13.15,13.09,13.09,249117.0,5.1137,5.1332,5.1098,5.1098,249117.0
2018-12-28 15:05:00,13.1,13.1,13.01,13.02,280049.0,5.1137,5.1137,5.0786,5.0825,280049.0
2018-12-28 15:10:00,13.02,13.03,12.98,13.03,96524.0,5.0825,5.0864,5.0669,5.0864,96524.0
2018-12-28 15:15:00,13.03,13.06,13.0,13.02,279072.0,5.0864,5.0981,5.0747,5.0825,279072.0
2018-12-28 15:20:00,13.02,13.03,12.98,13.03,170807.0,5.0825,5.0864,5.0669,5.0864,170807.0
2018-12-28 15:25:00,13.03,13.04,12.96,12.98,232851.0,5.0864,5.0903,5.0591,5.0669,232851.0
2018-12-28 15:30:00,12.98,13.0,12.97,13.0,127787.0,5.0669,5.0747,5.063,5.0747,127787.0
2018-12-28 15:35:00,13.0,13.02,12.99,12.99,208849.0,5.0747,5.0825,5.0708,5.0708,208849.0
2018-12-28 15:40:00,12.99,13.02,12.98,12.99,271629.0,5.0708,5.0825,5.0669,5.0708,271629.0
2018-12-28 15:45:00,12.99,13.01,12.97,12.99,192377.0,5.0708,5.0786,5.063,5.0708,192377.0
2018-12-28 15:50:00,12.99,13.02,12.98,12.99,309094.0,5.0708,5.0825,5.0669,5.0708,309094.0
2018-12-28 15:55:00,12.99,13.02,12.97,13.02,619954.0,5.0708,5.0825,5.063,5.0825,619954.0
2018-12-31 09:30:00,13.21,13.31,13.18,13.23,324788.0,5.1566,5.1957,5.1449,5.1645,324788.0
2018-12-31 09:35:00,13.24,13.24,13.19,13.2,338864.0,5.1684,5.1684,5.1488,5.1527,338864.0
2018-12-31 09:40:00,13.21,13.21,13.08,13.09,346415.0,5.1566,5.1566,5.1059,5.1098,346415.0
2018-12-31 09:45:00,13.09,13.12,13.04,13.05,300489.0,5.1098,5.1215,5.0903,5.0942,300489.0
2018-12-31 09:50:00,13.06,13.11,13.03,13.1,280031.0,5.0981,5.1176,5.0864,5.1137,280031.0
2018-12-31 09:55:00,13.1,13.13,13.06,13.12,233353.0,5.1137,5.1254,5.0981,5.1215,233353.0
2018-12-31 10:00:00,13.13,13.2,13.13,13.19,160838.0,5.1254,5.1527,5.1254,5.1488,160838.0
2018-12-31 10:05:00,13.18,13.2,13.13,13.14,168676.0,5.1449,5.1527,5.1254,5.1293,168676.0
2018-12-31 10:10:00,13.13,13.16,13.1,13.11,172575.0,5.1254,5.1371,5.1137,5.1176,172575.0
2018-12-31 10:15:00,13.1,13.11,13.04,13.05,144674.0,5.1137,5.1176,5.0903,5.0942,144674.0
2018-12-31 10:20:00,13.05,13.07,13.03,13.04,104518.0,5.0942,5.102,5.0864,5.0903,104518.0
2018-12-31 10:25:00,13.03,13.05,13.0,13.05,291176.0,5.0864,5.0942,5.0747,5.0942,291176.0
2018-12-31 10:30:00,13.04,13.04,12.99,13.01,155708.0,5.0903,5.0903,5.0708,5.0786,155708.0
2018-12-31 10:35:00,13.01,13.03,12.98,13.01,129728.0,5.0786,5.0864,5.0669,5.0786,129728.0
2018-12-31 10:40:00,13.0,13.02,12.98,13.0,229837.0,5.0747,5.0825,5.0669,5.0747,229837.0
2018-12-31 10:45:00,13.0,13.04,13.0,13.01,96430.0,5.0747,5.0903,5.0747,5.0786,96430.0
2018-12-31 10:50:00,13.01,13.05,13.0,13.0,201218.0,5.0786,5.0942,5.0747,5.0747,201218.0
2018-12-31 10:55:00,13.0,13.01,12.97,12.98,77702.0,5.0747,5.0786,5.063,5.0669,77702.0
2018-12-31 11:00:00,12.98,12.98,12.93,12.98,176479.0,5.0669,5.0669,5.0473,5.0669,176479.0
2018-12-31 11:05:00,12.99,13.0,12.96,12.99,56346.0,5.0708,5.0747,5.0591,5.0708,56346.0
2018-12-31 11:10:00,12.98,12.99,12.95,12.98,171642.0,5.0669,5.0708,5.0552,5.0669,171642.0
2018-12-31 11:15:00,12.98,12.98,12.94,12.95,66509.0,5.0669,5.0669,5.0512,5.0552,66509.0
2018-12-31 11:20:00,12.95,12.95,12.9,12.92,79706.0,5.0552,5.0552,5.0356,5.0434,79706.0
2018-12-31 11:25:00,12.92,12.99,12.91,12.99,162150.0,5.0434,5.0708,5.0395,5.0708,162150.0
2018-12-31 11:30:00,12.98,13.0,12.91,12.92,102435.0,5.0669,5.0747,5.0395,5.0434,102435.0
2018-12-31 11:35:00,12.93,13.0,12.92,12.98,88514.0,5.0473,5.0747,5.0434,5.0669,88514.0
2018-12-31 11:40:00,12.98,12.98,12.94,12.95,72516.0,5.0669,5.0669,5.0512,5.0552,72516.0
2018-12-31 11:45:00,12.95,13.02,12.95,13.01,58820.0,5.0552,5.0825,5.0552,5.0786,58820.0
2018-12-31 11:50:00,13.01,13.01,12.97,13.01,139193.0,5.0786,5.0786,5.063,5.0786,139193.0
2018-12-31 11:55:00,13.01,13.06,13.01,13.05,85890.0,5.0786,5.0981,5.0786,5.0942,85890.0
2018-12-31 12:00:00,13.06,13.06,13.02,13.04,85555.0,5.0981,5.0981,5.0825,5.0903,85555.0
2018-12-31 12:05:00,13.04,13.07,13.02,13.06,64934.0,5.0903,5.102,5.0825,5.0981,64934.0
2018-12-31 12:10:00,13.06,13.07,13.03,13.06,133797.0,5.0981,5.102,5.0864,5.0981,133797.0
2018-12-31 12:15:00,13.05,13.06,13.02,13.02,73693.0,5.0942,5.0981,5.0825,5.0825,73693.0
2018-12-31 12:20:00,13.03,13.07,13.02,13.05,55209.0,5.0864,5.102,5.0825,5.0942,55209.0
2018-12-31 12:25:00,13.06,13.08,13.05,13.08,104468.0,5.0981,5.1059,5.0942,5.1059,104468.0
2018-12-31 12:30:00,13.08,13.09,13.04,13.06,52980.0,5.1059,5.1098,5.0903,5.0981,52980.0
2018-12-31 12:35:00,13.06,13.11,13.05,13.1,78357.0,5.0981,5.1176,5.0942,5.1137,78357.0
2018-12-31 12:40:00,13.1,13.11,13.07,13.11,154218.0,5.1137,5.1176,5.102,5.1176,154218.0
2018-12-31 12:45:00,13.1,13.1,13.08,13.09,27352.0,5.1137,5.1137,5.1059,5.1098,27352.0
2018-12-31 12:50:00,13.08,13.09,13.04,13.04,91251.0,5.1059,5.1098,5.0903,5.0903,91251.0
2018-12-31 12:55:00,13.05,13.05,13.02,13.04,55447.0,5.0942,5.0942,5.0825,5.0903,55447.0
2018-12-31 13:00:00,13.04,13.05,13.01,13.02,72919.0,5.0903,5.0942,5.0786,5.0825,72919.0
2018-12-31 13:05:00,13.01,13.05,13.01,13.03,81692.0,5.0786,5.0942,5.0786,5.0864,81692.0
2018-12-31 13:10:00,13.04,13.05,13.02,13.04,62128.0,5.0903,5.0942,5.0825,5.0903,62128.0
2018-12-31 13:15:00,13.05,13.07,13.04,13.06,51533.0,5.0942,5.102,5.0903,5.0981,51533.0
2018-12-31 13:20:00,13.06,13.07,13.04,13.05,150942.0,5.0981,5.102,5.0903,5.0942,150942.0
2018-12-31 13:25:00,13.04,13.09,13.04,13.08,19557.0,5.0903,5.1098,5.0903,5.1059,19557.0
2018-12-31 13:30:00,13.08,13.08,13.05,13.06,56102.0,5.1059,5.1059,5.0942,5.0981,56102.0
2018-12-31 13:35:00,13.06,13.06,13.04,13.04,30413.0,5.0981,5.0981,5.0903,5.0903,30413.0
2018-12-31 13:40:00,13.04,13.05,13.01,13.01,40987.0,5.0903,5.0942,5.0786,5.0786,40987.0
2018-12-31 13:45:00,13.01,13.01,12.98,13.01,40018.0,5.0786,5.0786,5.0669,5.0786,40018.0
2018-12-31 13:50:00,13.01,13.02,12.98,12.99,50844.0,5.0786,5.0825,5.0669,5.0708,50844.0
2018-12-31 13:55:00,12.99,13.0,12.97,12.98,66711.0,5.0708,5.0747,5.063,5.0669,66711.0
2018-12-31 14:00:00,12.97,12.97,12.93,12.93,112646.0,5.063,5.063,5.0473,5.0473,112646.0
2018-12-31 14:05:00,12.92,12.95,12.92,12.95,56024.0,5.0434,5.0552,5.0434,5.0552,56024.0
2018-12-31 14:10:00,12.95,12.95,12.91,12.92,77813.0,5.0552,5.0552,5.0395,5.0434,77813.0
2018-12-31 14:15:00,12.93,12.96,12.92,12.96,34610.0,5.0473,5.0591,5.0434,5.0591,34610.0
2018-12-31 14:20:00,12.96,12.96,12.88,12.9,96367.0,5.0591,5.0591,5.0278,5.0356,96367.0
2018-12-31 14:25:00,12.9,12.93,12.89,12.92,111042.0,5.0356,5.0473,5.0317,5.0434,111042.0
2018-12-31 14:30:00,12.91,12.95,12.91,12.94,93802.0,5.0395,5.0552,5.0395,5.0512,93802.0
2018-12-31 14:35:00,12.94,12.94,12.91,12.93,55966.0,5.0512,5.0512,5.0395,5.0473,55966.0
2018-12-31 14:40:00,12.92,12.95,12.92,12.95,26122.0,5.0434,5.0552,5.0434,5.0552,26122.0
2018-12-31 14:45:00,12.95,12.97,12.94,12.95,81019.0,5.0552,5.063,5.0512,5.0552,81019.0
2018-12-31 14:50:00,12.96,13.0,12.96,12.98,97491.0,5.0591,5.0747,5.0591,5.0669,97491.0
2018-12-31 14:55:00,12.98,12.99,12.94,12.94,164855.0,5.0669,5.0708,5.0512,5.0512,164855.0
2018-12-31 15:00:00,12.94,12.99,12.94,12.96,62926.0,5.0512,5.0708,5.0512,5.0591,62926.0
2018-12-31 15:05:00,12.96,12.98,12.95,12.96,42653.0,5.0591,5.0669,5.0552,5.0591,42653.0
2018-12-31 15:10:00,12.95,12.98,12.95,12.97,56590.0,5.0552,5.0669,5.0552,5.063,56590.0
2018-12-31 15:15:00,12.97,12.99,12.94,12.99,135695.0,5.063,5.0708,5.0512,5.0708,135695.0
2018-12-31 15:20:00,12.99,13.0,12.95,12.96,85618.0,5.0708,5.0747,5.0552,5.0591,85618.0
2018-12-31 15:25:00,12.96,13.01,12.96,12.99,115045.0,5.0591,5.0786,5.0591,5.0708,115045.0
2018-12-31 15:30:00,12.99,13.01,12.99,13.01,74537.0,5.0708,5.0786,5.0708,5.0786,74537.0
2018-12-31 15:35:00,13.01,13.01,12.97,12.99,194272.0,5.0786,5.0786,5.063,5.0708,194272.0
2018-12-31 15:40:00,12.99,13.01,12.98,13.01,182244.0,5.0708,5.0786,5.0669,5.0786,182244.0
2018-12-31 15:45:00,13.0,13.01,12.97,12.98,242491.0,5.0747,5.0786,5.063,5.0669,242491.0
2018-12-31 15:50:00,12.97,12.98,12.95,12.96,102026.0,5.063,5.0669,5.0552,5.0591,102026.0
2018-12-31 15:55:00,12.96,13.01,12.93,13.01,520039.0,5.0591,5.0786,5.0473,5.0786,520039.0
2019-01-02 09:30:00,13.19,13.19,13.09,13.16,689031.0,5.1488,5.1488,5.1098,5.1371,689031.0
2019-01-02 09:35:00,13.16,13.29,13.12,13.28,614333.0,5.1371,5.1879,5.1215,5.184,614333.0
2019-01-02 09:40:00,13.29,13.34,13.28,13.33,588306.0,5.1879,5.2074,5.184,5.2035,588306.0
2019-01-02 09:45:00,13.34,13.42,13.31,13.41,650233.0,5.2074,5.2386,5.1957,5.2347,650233.0
2019-01-02 09:50:00,13.41,13.43,13.36,13.42,648565.0,5.2347,5.2425,5.2152,5.2386,648565.0
2019-01-02 09:55:00,13.42,13.49,13.39,13.43,709420.0,5.2386,5.2659,5.2269,5.2425,709420.0
2019-01-02 10:00:00,13.43,13.54,13.42,13.54,309963.0,5.2425,5.2855,5.2386,5.2855,309963.0
2019-01-02 10:05:00,13.54,13.61,13.53,13.58,432072.0,5.2855,5.3128,5.2816,5.3011,432072.0
2019-01-02 10:10:00,13.58,13.6,13.54,13.59,698975.0,5.3011,5.3089,5.2855,5.305,698975.0
2019-01-02 10:15:00,13.59,13.71,13.58,13.71,644907.0,5.305,5.3518,5.3011,5.3518,644907.0
2019-01-02 10:20:00,13.71,13.75,13.68,13.74,508813.0,5.3518,5.3674,5.3401,5.3635,508813.0
2019-01-02 10:25:00,13.74,13.78,13.68,13.69,519220.0,5.3635,5.3791,5.3401,5.344,519220.0
2019-01-02 10:30:00,13.69,13.7,13.62,13.66,497919.0,5.344,5.3479,5.3167,5.3323,497919.0
2019-01-02 10:35:00,13.66,13.69,13.6,13.68,638021.0,5.3323,5.344,5.3089,5.3401,638021.0
2019-01-02 10:40:00,13.69,13.75,13.67,13.73,383364.0,5.344,5.3674,5.3362,5.3596,383364.0
2019-01-02 10:45:00,13.73,13.77,13.72,13.73,304245.0,5.3596,5.3752,5.3557,5.3596,304245.0
2019-01-02 10:50:00,13.73,13.79,13.71,13.78,452864.0,5.3596,5.3831,5.3518,5.3791,452864.0
2019-01-02 10:55:00,13.78,13.83,13.76,13.78,232858.0,5.3791,5.3987,5.3713,5.3791,232858.0
2019-01-02 11:00:00,13.78,13.81,13.74,13.79,377317.0,5.3791,5.3909,5.3635,5.3831,377317.0
2019-01-02 11:05:00,13.79,13.83,13.78,13.82,284570.0,5.3831,5.3987,5.3791,5.3948,284570.0
2019-01-02 11:10:00,13.82,13.9,13.81,13.89,401979.0,5.3948,5.426,5.3909,5.4221,401979.0
2019-01-02 11:15:00,13.89,13.96,13.86,13.95,378975.0,5.4221,5.4494,5.4104,5.4455,378975.0
2019-01-02 11:20:00,13.95,13.97,13.86,13.9,365577.0,5.4455,5.4533,5.4104,5.426,365577.0
2019-01-02 11:25:00,13.91,13.93,13.87,13.88,471834.0,5.4299,5.4377,5.4143,5.4182,471834.0
2019-01-02 11:30:00,13.87,13.9,13.84,13.89,695700.0,5.4143,5.426,5.4026,5.4221,695700.0
2019-01-02 11:35:00,13.9,13.9,13.85,13.88,440811.0,5.426,5.426,5.4065,5.4182,440811.0
2019-01-02 11:40:00,13.88,13.98,13.86,13.95,509304.0,5.4182,5.4572,5.4104,5.4455,509304.0
2019-01-02 11:45:00,13.95,14.03,13.94,14.01,343743.0,5.4455,5.4767,5.4416,5.4689,343743.0
2019-01-02 11:50:00,14.01,14.03,13.94,14.02,507803.0,5.4689,5.4767,5.4416,5.4728,507803.0
2019-01-02 11:55:00,14.02,14.09,14.01,14.05,725874.0,5.4728,5.5002,5.4689,5.4845,725874.0
2019-01-02 12:00:00,14.04,14.06,14.0,14.01,391130.0,5.4806,5.4884,5.465,5.4689,391130.0
2019-01-02 12:05:00,14.01,14.05,14.0,14.05,367058.0,5.4689,5.4845,5.465,5.4845,367058.0
2019-01-02 12:10:00,14.05,14.06,13.94,13.98,269692.0,5.4845,5.4884,5.4416,5.4572,269692.0
2019-01-02 12:15:00,13.98,13.98,13.92,13.92,184082.0,5.4572,5.4572,5.4338,5.4338,184082.0
2019-01-02 12:20:00,13.92,13.94,13.89,13.94,202535.0,5.4338,5.4416,5.4221,5.4416,202535.0
2019-01-02 12:25:00,13.94,14.01,13.93,14.0,154321.0,5.4416,5.4689,5.4377,5.465,154321.0
2019-01-02 12:30:00,14.0,14.04,13.99,14.04,231954.0,5.465,5.4806,5.4611,5.4806,231954.0
2019-01-02 12:35:00,14.04,14.11,14.03,14.1,328945.0,5.4806,5.508,5.4767,5.5041,328945.0
2019-01-02 12:40:00,14.1,14.11,14.03,14.05,157775.0,5.5041,5.508,5.4767,5.4845,157775.0
2019-01-02 12:45:00,14.05,14.06,13.99,14.01,142023.0,5.4845,5.4884,5.4611,5.4689,142023.0
2019-01-02 12:50:00,14.01,14.05,14.0,14.03,96178.0,5.4689,5.4845,5.465,5.4767,96178.0
2019-01-02 12:55:00,14.03,14.04,13.97,13.99,207056.0,5.4767,5.4806,5.4533,5.4611,207056.0
2019-01-02 13:00:00,13.99,14.02,13.98,14.01,140102.0,5.4611,5.4728,5.4572,5.4689,140102.0
2019-01-02 13:05:00,14.01,14.07,14.0,14.04,124918.0,5.4689,5.4924,5.465,5.4806,124918.0
2019-01-02 13:10:00,14.04,14.06,14.0,14.03,113171.0,5.4806,5.4884,5.465,5.4767,113171.0
2019-01-02 13:15:00,14.03,14.04,13.98,14.03,239188.0,5.4767,5.4806,5.4572,5.4767,239188.0
2019-01-02 13:20:00,14.03,14.04,14.0,14.02,150173.0,5.4767,5.4806,5.465,5.4728,150173.0
2019-01-02 13:25:00,14.02,14.06,13.99,13.99,217122.0,5.4728,5.4884,5.4611,5.4611,217122.0
2019-01-02 13:30:00,14.0,14.07,13.99,14.04,544540.0,5.465,5.4924,5.4611,5.4806,544540.0
2019-01-02 13:35:00,14.04,14.05,14.0,14.03,297386.0,5.4806,5.4845,5.465,5.4767,297386.0
2019-01-02 13:40:00,14.02,14.03,13.99,14.0,199918.0,5.4728,5.4767,5.4611,5.465,199918.0
2019-01-02 13:45:00,14.0,14.03,13.97,14.01,140416.0,5.465,5.4767,5.4533,5.4689,140416.0
2019-01-02 13:50:00,14.01,14.04,14.0,14.01,136555.0,5.4689,5.4806,5.465,5.4689,136555.0
2019-01-02 13:55:00,14.01,14.02,13.96,13.99,149340.0,5.4689,5.4728,5.4494,5.4611,149340.0
2019-01-02 14:00:00,13.98,13.99,13.93,13.97,160373.0,5.4572,5.4611,5.4377,5.4533,160373.0
2019-01-02 14:05:00,13.96,13.98,13.95,13.98,87723.0,5.4494,5.4572,5.4455,5.4572,87723.0
2019-01-02 14:10:00,13.97,14.01,13.96,14.01,165778.0,5.4533,5.4689,5.4494,5.4689,165778.0
2019-01-02 14:15:00,14.01,14.03,13.98,14.01,127907.0,5.4689,5.4767,5.4572,5.4689,127907.0
2019-01-02 14:20:00,14.02,14.03,14.0,14.02,115441.0,5.4728,5.4767,5.465,5.4728,115441.0
2019-01-02 14:25:00,14.02,14.03,13.99,13.99,263508.0,5.4728,5.4767,5.4611,5.4611,263508.0
2019-01-02 14:30:00,14.0,14.0,13.97,13.99,224427.0,5.465,5.465,5.4533,5.4611,224427.0
2019-01-02 14:35:00,13.99,14.0,13.98,14.0,172300.0,5.4611,5.465,5.4572,5.465,172300.0
2019-01-02 14:40:00,14.0,14.0,13.96,14.0,319598.0,5.465,5.465,5.4494,5.465,319598.0
2019-01-02 14:45:00,14.0,14.05,13.98,14.04,184529.0,5.465,5.4845,5.4572,5.4806,184529.0
2019-01-02 14:50:00,14.04,14.09,14.03,14.06,318645.0,5.4806,5.5002,5.4767,5.4884,318645.0
2019-01-02 14:55:00,14.06,14.07,14.02,14.03,453260.0,5.4884,5.4924,5.4728,5.4767,453260.0
2019-01-02 15:00:00,14.03,14.09,14.0,14.04,459121.0,5.4767,5.5002,5.465,5.4806,459121.0
2019-01-02 15:05:00,14.04,14.05,13.98,13.99,199616.0,5.4806,5.4845,5.4572,5.4611,199616.0
2019-01-02 15:10:00,13.99,13.99,13.95,13.96,192146.0,5.4611,5.4611,5.4455,5.4494,192146.0
2019-01-02 15:15:00,13.96,13.98,13.93,13.94,226559.0,5.4494,5.4572,5.4377,5.4416,226559.0
2019-01-02 15:20:00,13.94,13.96,13.93,13.95,194668.0,5.4416,5.4494,5.4377,5.4455,194668.0
2019-01-02 15:25:00,13.95,13.96,13.94,13.95,155544.0,5.4455,5.4494,5.4416,5.4455,155544.0
2019-01-02 15:30:00,13.95,13.95,13.92,13.94,245482.0,5.4455,5.4455,5.4338,5.4416,245482.0
2019-01-02 15:35:00,13.94,13.96,13.93,13.95,365234.0,5.4416,5.4494,5.4377,5.4455,365234.0
2019-01-02 15:40:00,13.95,13.99,13.94,13.96,649179.0,5.4455,5.4611,5.4416,5.4494,649179.0
2019-01-02 15:45:00,13.96,14.01,13.95,13.98,734807.0,5.4494,5.4689,5.4455,5.4572,734807.0
2019-01-02 15:50:00,13.98,13.99,13.96,13.98,558166.0,5.4572,5.4611,5.4494,5.4572,558166.0
2019-01-02 15:55:00,13.99,14.02,13.97,14.02,1058840.0,5.4611,5.4728,5.4533,5.4728,1058840.0
2019-01-03 09:30:00,14.4,14.42,14.17,14.21,1051165.0,5.6212,5.629,5.5314,5.547,1051165.0
2019-01-03 09:35:00,14.2,14.21,14.05,14.17,868974.0,5.5431,5.547,5.4845,5.5314,868974.0
2019-01-03 09:40:00,14.16,14.29,14.14,14.28,437079.0,5.5275,5.5782,5.5197,5.5743,437079.0
2019-01-03 09:45:00,14.28,14.28,14.12,14.12,368298.0,5.5743,5.5743,5.5119,5.5119,368298.0
2019-01-03 09:50:00,14.12,14.13,14.04,14.13,557252.0,5.5119,5.5158,5.4806,5.5158,557252.0
2019-01-03 09:55:00,14.13,14.18,14.1,14.13,231689.0,5.5158,5.5353,5.5041,5.5158,231689.0
2019-01-03 10:00:00,14.13,14.15,14.04,14.05,397231.0,5.5158,5.5236,5.4806,5.4845,397231.0
2019-01-03 10:05:00,14.04,14.08,14.01,14.01,277782.0,5.4806,5.4963,5.4689,5.4689,277782.0
2019-01-03 10:10:00,14.01,14.02,13.93,13.98,411944.0,5.4689,5.4728,5.4377,5.4572,411944.0
2019-01-03 10:15:00,13.98,14.07,13.93,14.06,265653.0,5.4572,5.4924,5.4377,5.4884,265653.0
2019-01-03 10:20:00,14.06,14.11,14.04,14.07,480966.0,5.4884,5.508,5.4806,5.4924,480966.0
2019-01-03 10:25:00,14.06,14.12,14.02,14.09,416397.0,5.4884,5.5119,5.4728,5.5002,416397.0
2019-01-03 10:30:00,14.09,14.1,14.01,14.08,266760.0,5.5002,5.5041,5.4689,5.4963,266760.0
2019-01-03 10:35:00,14.08,14.09,13.94,13.95,608303.0,5.4963,5.5002,5.4416,5.4455,608303.0
2019-01-03 10:40:00,13.96,14.01,13.93,13.96,153697.0,5.4494,5.4689,5.4377,5.4494,153697.0
2019-01-03 10:45:00,13.95,14.04,13.95,14.0,474869.0,5.4455,5.4806,5.4455,5.465,474869.0
2019-01-03 10:50:00,13.99,14.05,13.98,14.02,267818.0,5.4611,5.4845,5.4572,5.4728,267818.0
2019-01-03 10:55:00,14.02,14.1,14.02,14.08,291453.0,5.4728,5.5041,5.4728,5.4963,291453.0
2019-01-03 11:00:00,14.08,14.16,14.07,14.14,418735.0,5.4963,5.5275,5.4924,5.5197,418735.0
2019-01-03 11:05:00,14.14,14.15,14.09,14.09,110401.0,5.5197,5.5236,5.5002,5.5002,110401.0
2019-01-03 11:10:00,14.1,14.26,14.1,14.22,1170107.0,5.5041,5.5665,5.5041,5.5509,1170107.0
2019-01-03 11:15:00,14.23,14.28,14.22,14.25,587229.0,5.5548,5.5743,5.5509,5.5626,587229.0
2019-01-03 11:20:00,14.25,14.32,14.25,14.25,439961.0,5.5626,5.5899,5.5626,5.5626,439961.0
2019-01-03 11:25:00,14.25,14.27,14.21,14.22,186609.0,5.5626,5.5704,5.547,5.5509,186609.0
2019-01-03 11:30:00,14.23,14.25,14.17,14.18,437956.0,5.5548,5.5626,5.5314,5.5353,437956.0
2019-01-03 11:35:00,14.18,14.28,14.17,14.27,268018.0,5.5353,5.5743,5.5314,5.5704,268018.0
2019-01-03 11:40:00,14.27,14.32,14.27,14.28,324058.0,5.5704,5.5899,5.5704,5.5743,324058.0
2019-01-03 11:45:00,14.28,14.29,14.24,14.25,181230.0,5.5743,5.5782,5.5587,5.5626,181230.0
2019-01-03 11:50:00,14.26,14.28,14.21,14.23,118840.0,5.5665,5.5743,5.547,5.5548,118840.0
2019-01-03 11:55:00,14.22,14.25,14.19,14.22,112508.0,5.5509,5.5626,5.5392,5.5509,112508.0
2019-01-03 12:00:00,14.22,14.26,14.21,14.22,111737.0,5.5509,5.5665,5.547,5.5509,111737.0
2019-01-03 12:05:00,14.22,14.24,14.18,14.22,124038.0,5.5509,5.5587,5.5353,5.5509,124038.0
2019-01-03 12:10:00,14.22,14.27,14.21,14.24,167336.0,5.5509,5.5704,5.547,5.5587,167336.0
2019-01-03 12:15:00,14.24,14.27,14.2,14.21,122079.0,5.5587,5.5704,5.5431,5.547,122079.0
2019-01-03 12:20:00,14.21,14.25,14.2,14.22,76182.0,5.547,5.5626,5.5431,5.5509,76182.0
2019-01-03 12:25:00,14.21,14.22,14.15,14.16,124838.0,5.547,5.5509,5.5236,5.5275,124838.0
2019-01-03 12:30:00,14.15,14.2,14.13,14.15,121567.0,5.5236,5.5431,5.5158,5.5236,121567.0
2019-01-03 12:35:00,14.15,14.15,14.11,14.13,245122.0,5.5236,5.5236,5.508,5.5158,245122.0
2019-01-03 12:40:00,14.14,14.17,14.1,14.12,206841.0,5.5197,5.5314,5.5041,5.5119,206841.0
2019-01-03 12:45:00,14.13,14.18,14.12,14.16,92952.0,5.5158,5.5353,5.5119,5.5275,92952.0
2019-01-03 12:50:00,14.16,14.2,14.14,14.2,114972.0,5.5275,5.5431,5.5197,5.5431,114972.0
2019-01-03 12:55:00,14.2,14.21,14.16,14.18,194228.0,5.5431,5.547,5.5275,5.5353,194228.0
2019-01-03 13:00:00,14.18,14.18,14.11,14.12,157534.0,5.5353,5.5353,5.508,5.5119,157534.0
2019-01-03 13:05:00,14.12,14.13,14.09,14.09,72873.0,5.5119,5.5158,5.5002,5.5002,72873.0
2019-01-03 13:10:00,14.09,14.14,14.08,14.14,411735.0,5.5002,5.5197,5.4963,5.5197,411735.0
2019-01-03 13:15:00,14.14,14.14,14.06,14.08,398881.0,5.5197,5.5197,5.4884,5.4963,398881.0
2019-01-03 13:20:00,14.08,14.11,14.05,14.11,266889.0,5.4963,5.508,5.4845,5.508,266889.0
2019-01-03 13:25:00,14.11,14.13,14.06,14.08,88886.0,5.508,5.5158,5.4884,5.4963,88886.0
2019-01-03 13:30:00,14.09,14.09,14.05,14.06,111600.0,5.5002,5.5002,5.4845,5.4884,111600.0
2019-01-03 13:35:00,14.06,14.09,14.04,14.09,72111.0,5.4884,5.5002,5.4806,5.5002,72111.0
2019-01-03 13:40:00,14.09,14.12,14.08,14.1,162416.0,5.5002,5.5119,5.4963,5.5041,162416.0
2019-01-03 13:45:00,14.1,14.1,14.06,14.07,73804.0,5.5041,5.5041,5.4884,5.4924,73804.0
2019-01-03 13:50:00,14.08,14.12,14.05,14.07,572443.0,5.4963,5.5119,5.4845,5.4924,572443.0
2019-01-03 13:55:00,14.07,14.11,14.06,14.08,174177.0,5.4924,5.508,5.4884,5.4963,174177.0
2019-01-03 14:00:00,14.07,14.13,14.07,14.1,230608.0,5.4924,5.5158,5.4924,5.5041,230608.0
2019-01-03 14:05:00,14.1,14.19,14.09,14.17,210284.0,5.5041,5.5392,5.5002,5.5314,210284.0
2019-01-03 14:10:00,14.17,14.18,14.12,14.14,279954.0,5.5314,5.5353,5.5119,5.5197,279954.0
2019-01-03 14:15:00,14.14,14.23,14.12,14.21,379475.0,5.5197,5.5548,5.5119,5.547,379475.0
2019-01-03 14:20:00,14.21,14.22,14.18,14.19,120189.0,5.547,5.5509,5.5353,5.5392,120189.0
2019-01-03 14:25:00,14.2,14.31,14.18,14.29,535182.0,5.5431,5.586,5.5353,5.5782,535182.0
2019-01-03 14:30:00,14.29,14.34,14.27,14.32,304983.0,5.5782,5.5977,5.5704,5.5899,304983.0
2019-01-03 14:35:00,14.32,14.38,14.29,14.36,401128.0,5.5899,5.6134,5.5782,5.6056,401128.0
2019-01-03 14:40:00,14.36,14.36,14.26,14.29,450443.0,5.6056,5.6056,5.5665,5.5782,450443.0
2019-01-03 14:45:00,14.29,14.33,14.26,14.32,280461.0,5.5782,5.5938,5.5665,5.5899,280461.0
2019-01-03 14:50:00,14.32,14.33,14.26,14.27,160929.0,5.5899,5.5938,5.5665,5.5704,160929.0
2019-01-03 14:55:00,14.27,14.38,14.24,14.33,827742.0,5.5704,5.6134,5.5587,5.5938,827742.0
2019-01-03 15:00:00,14.33,14.38,14.3,14.33,311061.0,5.5938,5.6134,5.5821,5.5938,311061.0
2019-01-03 15:05:00,14.32,14.38,14.32,14.35,370293.0,5.5899,5.6134,5.5899,5.6017,370293.0
2019-01-03 15:10:00,14.35,14.37,14.26,14.27,298517.0,5.6017,5.6095,5.5665,5.5704,298517.0
2019-01-03 15:15:00,14.27,14.31,14.26,14.29,218711.0,5.5704,5.586,5.5665,5.5782,218711.0
2019-01-03 15:20:00,14.29,14.31,14.26,14.28,154370.0,5.5782,5.586,5.5665,5.5743,154370.0
2019-01-03 15:25:00,14.27,14.3,14.27,14.29,93312.0,5.5704,5.5821,5.5704,5.5782,93312.0
2019-01-03 15:30:00,14.28,14.33,14.27,14.29,257607.0,5.5743,5.5938,5.5704,5.5782,257607.0
2019-01-03 15:35:00,14.29,14.3,14.23,14.24,385566.0,5.5782,5.5821,5.5548,5.5587,385566.0
2019-01-03 15:40:00,14.23,14.29,14.22,14.28,308371.0,5.5548,5.5782,5.5509,5.5743,308371.0
2019-01-03 15:45:00,14.28,14.3,14.26,14.27,223637.0,5.5743,5.5821,5.5665,5.5704,223637.0
2019-01-03 15:50:00,14.27,14.29,14.25,14.27,251859.0,5.5704,5.5782,5.5626,5.5704,251859.0
2019-01-03 15:55:00,14.27,14.28,14.25,14.27,720012.0,5.5704,5.5743,5.5626,5.5704,720012.0
2019-01-04 09:30:00,14.43,14.48,14.31,14.34,775450.0,5.6329,5.6524,5.586,5.5977,775450.0
2019-01-04 09:35:00,14.33,14.39,14.3,14.37,298800.0,5.5938,5.6173,5.5821,5.6095,298800.0
2019-01-04 09:40:00,14.37,14.43,14.36,14.42,390352.0,5.6095,5.6329,5.6056,5.629,390352.0
2019-01-04 09:45:00,14.42,14.45,14.39,14.44,201772.0,5.629,5.6407,5.6173,5.6368,201772.0
2019-01-04 09:50:00,14.44,14.47,14.43,14.45,477197.0,5.6368,5.6485,5.6329,5.6407,477197.0
2019-01-04 09:55:00,14.44,14.49,14.43,14.47,227161.0,5.6368,5.6563,5.6329,5.6485,227161.0
2019-01-04 10:00:00,14.47,14.49,14.44,14.45,319287.0,5.6485,5.6563,5.6368,5.6407,319287.0
2019-01-04 10:05:00,14.46,14.48,14.44,14.46,187352.0,5.6446,5.6524,5.6368,5.6446,187352.0
2019-01-04 10:10:00,14.46,14.48,14.42,14.43,169360.0,5.6446,5.6524,5.629,5.6329,169360.0
2019-01-04 10:15:00,14.43,14.43,14.38,14.4,156009.0,5.6329,5.6329,5.6134,5.6212,156009.0
2019-01-04 10:20:00,14.39,14.47,14.34,14.47,158611.0,5.6173,5.6485,5.5977,5.6485,158611.0
2019-01-04 10:25:00,14.47,14.62,14.47,14.58,591269.0,5.6485,5.707,5.6485,5.6914,591269.0
2019-01-04 10:30:00,14.58,14.62,14.55,14.57,375939.0,5.6914,5.707,5.6797,5.6875,375939.0
2019-01-04 10:35:00,14.57,14.59,14.53,14.57,302968.0,5.6875,5.6953,5.6719,5.6875,302968.0
2019-01-04 10:40:00,14.57,14.58,14.51,14.52,242982.0,5.6875,5.6914,5.6641,5.668,242982.0
2019-01-04 10:45:00,14.52,14.62,14.51,14.61,223448.0,5.668,5.707,5.6641,5.7031,223448.0
2019-01-04 10:50:00,14.61,14.64,14.59,14.63,380102.0,5.7031,5.7149,5.6953,5.711,380102.0
2019-01-04 10:55:00,14.63,14.72,14.62,14.7,907920.0,5.711,5.7461,5.707,5.7383,907920.0
2019-01-04 11:00:00,14.7,14.7,14.62,14.68,483659.0,5.7383,5.7383,5.707,5.7305,483659.0
2019-01-04 11:05:00,14.68,14.68,14.61,14.62,164660.0,5.7305,5.7305,5.7031,5.707,164660.0
2019-01-04 11:10:00,14.62,14.67,14.6,14.63,291782.0,5.707,5.7266,5.6992,5.711,291782.0
2019-01-04 11:15:00,14.64,14.64,14.54,14.55,257056.0,5.7149,5.7149,5.6758,5.6797,257056.0
2019-01-04 11:20:00,14.55,14.6,14.51,14.52,279023.0,5.6797,5.6992,5.6641,5.668,279023.0
2019-01-04 11:25:00,14.52,14.54,14.48,14.54,370506.0,5.668,5.6758,5.6524,5.6758,370506.0
2019-01-04 11:30:00,14.54,14.6,14.52,14.59,261228.0,5.6758,5.6992,5.668,5.6953,261228.0
2019-01-04 11:35:00,14.58,14.61,14.54,14.59,282641.0,5.6914,5.7031,5.6758,5.6953,282641.0
2019-01-04 11:40:00,14.59,14.61,14.55,14.57,312943.0,5.6953,5.7031,5.6797,5.6875,312943.0
2019-01-04 11:45:00,14.57,14.61,14.54,14.58,158120.0,5.6875,5.7031,5.6758,5.6914,158120.0
2019-01-04 11:50:00,14.58,14.65,14.57,14.65,104765.0,5.6914,5.7188,5.6875,5.7188,104765.0
2019-01-04 11:55:00,14.65,14.66,14.6,14.63,147672.0,5.7188,5.7227,5.6992,5.711,147672.0
2019-01-04 12:00:00,14.63,14.64,14.58,14.62,181982.0,5.711,5.7149,5.6914,5.707,181982.0
2019-01-04 12:05:00,14.62,14.63,14.58,14.61,150780.0,5.707,5.711,5.6914,5.7031,150780.0
2019-01-04 12:10:00,14.61,14.63,14.58,14.62,119898.0,5.7031,5.711,5.6914,5.707,119898.0
2019-01-04 12:15:00,14.62,14.68,14.61,14.67,146767.0,5.707,5.7305,5.7031,5.7266,146767.0
2019-01-04 12:20:00,14.67,14.68,14.63,14.63,161261.0,5.7266,5.7305,5.711,5.711,161261.0
2019-01-04 12:25:00,14.63,14.68,14.63,14.66,153871.0,5.711,5.7305,5.711,5.7227,153871.0
2019-01-04 12:30:00,14.67,14.69,14.66,14.67,162141.0,5.7266,5.7344,5.7227,5.7266,162141.0
2019-01-04 12:35:00,14.67,14.69,14.65,14.67,90208.0,5.7266,5.7344,5.7188,5.7266,90208.0
2019-01-04 12:40:00,14.67,14.7,14.67,14.7,141403.0,5.7266,5.7383,5.7266,5.7383,141403.0
2019-01-04 12:45:00,14.69,14.71,14.67,14.7,119372.0,5.7344,5.7422,5.7266,5.7383,119372.0
2019-01-04 12:50:00,14.71,14.73,14.69,14.7,112189.0,5.7422,5.75,5.7344,5.7383,112189.0
2019-01-04 12:55:00,14.7,14.71,14.64,14.66,141281.0,5.7383,5.7422,5.7149,5.7227,141281.0
2019-01-04 13:00:00,14.66,14.68,14.64,14.65,204882.0,5.7227,5.7305,5.7149,5.7188,204882.0
2019-01-04 13:05:00,14.65,14.67,14.64,14.67,133143.0,5.7188,5.7266,5.7149,5.7266,133143.0
2019-01-04 13:10:00,14.66,14.69,14.64,14.68,131740.0,5.7227,5.7344,5.7149,5.7305,131740.0
2019-01-04 13:15:00,14.67,14.71,14.65,14.7,190741.0,5.7266,5.7422,5.7188,5.7383,190741.0
2019-01-04 13:20:00,14.7,14.73,14.68,14.68,289507.0,5.7383,5.75,5.7305,5.7305,289507.0
2019-01-04 13:25:00,14.69,14.7,14.67,14.68,64923.0,5.7344,5.7383,5.7266,5.7305,64923.0
2019-01-04 13:30:00,14.68,14.71,14.66,14.68,189306.0,5.7305,5.7422,5.7227,5.7305,189306.0
2019-01-04 13:35:00,14.68,14.68,14.62,14.62,120820.0,5.7305,5.7305,5.707,5.707,120820.0
2019-01-04 13:40:00,14.63,14.66,14.63,14.66,93243.0,5.711,5.7227,5.711,5.7227,93243.0
2019-01-04 13:45:00,14.66,14.69,14.63,14.67,352829.0,5.7227,5.7344,5.711,5.7266,352829.0
2019-01-04 13:50:00,14.66,14.73,14.65,14.71,147193.0,5.7227,5.75,5.7188,5.7422,147193.0
2019-01-04 13:55:00,14.71,14.72,14.68,14.69,122589.0,5.7422,5.7461,5.7305,5.7344,122589.0
2019-01-04 14:00:00,14.7,14.71,14.68,14.68,71913.0,5.7383,5.7422,5.7305,5.7305,71913.0
2019-01-04 14:05:00,14.69,14.71,14.65,14.68,129663.0,5.7344,5.7422,5.7188,5.7305,129663.0
2019-01-04 14:10:00,14.68,14.72,14.68,14.72,73511.0,5.7305,5.7461,5.7305,5.7461,73511.0
2019-01-04 14:15:00,14.71,14.73,14.69,14.71,220353.0,5.7422,5.75,5.7344,5.7422,220353.0
2019-01-04 14:20:00,14.71,14.76,14.7,14.75,292809.0,5.7422,5.7617,5.7383,5.7578,292809.0
2019-01-04 14:25:00,14.76,14.77,14.74,14.76,289001.0,5.7617,5.7656,5.7539,5.7617,289001.0
2019-01-04 14:30:00,14.77,14.78,14.74,14.76,143609.0,5.7656,5.7695,5.7539,5.7617,143609.0
2019-01-04 14:35:00,14.76,14.79,14.76,14.78,270975.0,5.7617,5.7734,5.7617,5.7695,270975.0
2019-01-04 14:40:00,14.78,14.79,14.76,14.78,508653.0,5.7695,5.7734,5.7617,5.7695,508653.0
2019-01-04 14:45:00,14.77,14.78,14.69,14.69,190958.0,5.7656,5.7695,5.7344,5.7344,190958.0
2019-01-04 14:50:00,14.69,14.75,14.66,14.7,235434.0,5.7344,5.7578,5.7227,5.7383,235434.0
2019-01-04 14:55:00,14.7,14.73,14.68,14.7,204676.0,5.7383,5.75,5.7305,5.7383,204676.0
2019-01-04 15:00:00,14.71,14.76,14.7,14.75,311811.0,5.7422,5.7617,5.7383,5.7578,311811.0
2019-01-04 15:05:00,14.75,14.75,14.72,14.73,95929.0,5.7578,5.7578,5.7461,5.75,95929.0
2019-01-04 15:10:00,14.72,14.74,14.71,14.74,76202.0,5.7461,5.7539,5.7422,5.7539,76202.0
2019-01-04 15:15:00,14.74,14.77,14.71,14.77,277622.0,5.7539,5.7656,5.7422,5.7656,277622.0
2019-01-04 15:20:00,14.77,14.78,14.73,14.73,161216.0,5.7656,5.7695,5.75,5.75,161216.0
2019-01-04 15:25:00,14.73,14.77,14.72,14.76,231975.0,5.75,5.7656,5.7461,5.7617,231975.0
2019-01-04 15:30:00,14.76,14.78,14.75,14.78,189824.0,5.7617,5.7695,5.7578,5.7695,189824.0
2019-01-04 15:35:00,14.78,14.79,14.77,14.78,144965.0,5.7695,5.7734,5.7656,5.7695,144965.0
2019-01-04 15:40:00,14.78,14.8,14.77,14.78,171410.0,5.7695,5.7773,5.7656,5.7695,171410.0
2019-01-04 15:45:00,14.78,14.79,14.77,14.78,209700.0,5.7695,5.7734,5.7656,5.7695,209700.0
2019-01-04 15:50:00,14.78,14.78,14.76,14.78,412975.0,5.7695,5.7695,5.7617,5.7695,412975.0
2019-01-04 15:55:00,14.78,14.8,14.77,14.77,1137429.0,5.7695,5.7773,5.7656,5.7656,1137429.0
2019-01-07 09:30:00,14.91,14.98,14.88,14.95,732580.0,5.8203,5.8476,5.8085,5.8359,732580.0
2019-01-07 09:35:00,14.94,14.96,14.89,14.94,442084.0,5.832,5.8398,5.8124,5.832,442084.0
2019-01-07 09:40:00,14.93,14.98,14.93,14.96,463727.0,5.8281,5.8476,5.8281,5.8398,463727.0
2019-01-07 09:45:00,14.96,15.03,14.96,14.98,632562.0,5.8398,5.8671,5.8398,5.8476,632562.0
2019-01-07 09:50:00,14.98,15.0,14.95,14.99,775293.0,5.8476,5.8554,5.8359,5.8515,775293.0
2019-01-07 09:55:00,14.98,15.04,14.98,15.02,347937.0,5.8476,5.871,5.8476,5.8632,347937.0
2019-01-07 10:00:00,15.01,15.09,15.01,15.08,388650.0,5.8593,5.8905,5.8593,5.8866,388650.0
2019-01-07 10:05:00,15.08,15.09,15.02,15.04,597496.0,5.8866,5.8905,5.8632,5.871,597496.0
2019-01-07 10:10:00,15.04,15.05,14.97,14.98,267631.0,5.871,5.8749,5.8437,5.8476,267631.0
2019-01-07 10:15:00,14.98,14.99,14.94,14.96,629996.0,5.8476,5.8515,5.832,5.8398,629996.0
2019-01-07 10:20:00,14.95,14.96,14.91,14.95,265170.0,5.8359,5.8398,5.8203,5.8359,265170.0
2019-01-07 10:25:00,14.95,14.99,14.92,14.94,223965.0,5.8359,5.8515,5.8242,5.832,223965.0
2019-01-07 10:30:00,14.94,15.0,14.92,15.0,279570.0,5.832,5.8554,5.8242,5.8554,279570.0
2019-01-07 10:35:00,14.99,15.01,14.94,14.94,303886.0,5.8515,5.8593,5.832,5.832,303886.0
2019-01-07 10:40:00,14.95,14.98,14.91,14.96,256587.0,5.8359,5.8476,5.8203,5.8398,256587.0
2019-01-07 10:45:00,14.95,15.04,14.95,15.04,367917.0,5.8359,5.871,5.8359,5.871,367917.0
2019-01-07 10:50:00,15.04,15.08,15.02,15.07,401543.0,5.871,5.8866,5.8632,5.8827,401543.0
2019-01-07 10:55:00,15.07,15.1,15.05,15.08,246798.0,5.8827,5.8944,5.8749,5.8866,246798.0
2019-01-07 11:00:00,15.08,15.13,15.06,15.12,240710.0,5.8866,5.9061,5.8788,5.9022,240710.0
2019-01-07 11:05:00,15.12,15.13,15.05,15.09,226467.0,5.9022,5.9061,5.8749,5.8905,226467.0
2019-01-07 11:10:00,15.09,15.11,15.07,15.07,99516.0,5.8905,5.8983,5.8827,5.8827,99516.0
2019-01-07 11:15:00,15.08,15.09,15.06,15.08,345334.0,5.8866,5.8905,5.8788,5.8866,345334.0
2019-01-07 11:20:00,15.08,15.09,15.02,15.04,141056.0,5.8866,5.8905,5.8632,5.871,141056.0
2019-01-07 11:25:00,15.04,15.06,15.03,15.05,323876.0,5.871,5.8788,5.8671,5.8749,323876.0
2019-01-07 11:30:00,15.05,15.05,14.98,15.0,264272.0,5.8749,5.8749,5.8476,5.8554,264272.0
2019-01-07 11:35:00,15.0,15.06,14.99,15.06,136525.0,5.8554,5.8788,5.8515,5.8788,136525.0
2019-01-07 11:40:00,15.06,15.06,15.03,15.04,65116.0,5.8788,5.8788,5.8671,5.871,65116.0
2019-01-07 11:45:00,15.04,15.05,15.03,15.04,44398.0,5.871,5.8749,5.8671,5.871,44398.0
2019-01-07 11:50:00,15.04,15.07,15.03,15.07,106873.0,5.871,5.8827,5.8671,5.8827,106873.0
2019-01-07 11:55:00,15.07,15.12,15.06,15.11,139051.0,5.8827,5.9022,5.8788,5.8983,139051.0
2019-01-07 12:00:00,15.12,15.12,15.07,15.07,135252.0,5.9022,5.9022,5.8827,5.8827,135252.0
2019-01-07 12:05:00,15.07,15.09,15.03,15.04,229438.0,5.8827,5.8905,5.8671,5.871,229438.0
2019-01-07 12:10:00,15.04,15.05,15.02,15.04,151943.0,5.871,5.8749,5.8632,5.871,151943.0
2019-01-07 12:15:00,15.05,15.08,15.03,15.03,106533.0,5.8749,5.8866,5.8671,5.8671,106533.0
2019-01-07 12:20:00,15.03,15.06,15.02,15.05,98459.0,5.8671,5.8788,5.8632,5.8749,98459.0
2019-01-07 12:25:00,15.04,15.08,15.04,15.06,42086.0,5.871,5.8866,5.871,5.8788,42086.0
2019-01-07 12:30:00,15.07,15.08,15.04,15.05,175470.0,5.8827,5.8866,5.871,5.8749,175470.0
2019-01-07 12:35:00,15.05,15.05,15.0,15.02,97392.0,5.8749,5.8749,5.8554,5.8632,97392.0
2019-01-07 12:40:00,15.02,15.03,14.98,15.02,313088.0,5.8632,5.8671,5.8476,5.8632,313088.0
2019-01-07 12:45:00,15.02,15.26,15.01,15.23,2306855.0,5.8632,5.9569,5.8593,5.9452,2306855.0
2019-01-07 12:50:00,15.23,15.3,15.22,15.27,862832.0,5.9452,5.9725,5.9413,5.9608,862832.0
2019-01-07 12:55:00,15.27,15.47,15.26,15.45,1338164.0,5.9608,6.0389,5.9569,6.031,1338164.0
2019-01-07 13:00:00,15.45,15.48,15.33,15.34,1157130.0,6.031,6.0428,5.9842,5.9881,1157130.0
2019-01-07 13:05:00,15.34,15.43,15.32,15.42,1147979.0,5.9881,6.0232,5.9803,6.0193,1147979.0
2019-01-07 13:10:00,15.42,15.44,15.39,15.43,730057.0,6.0193,6.0271,6.0076,6.0232,730057.0
2019-01-07 13:15:00,15.43,15.53,15.42,15.51,1127832.0,6.0232,6.0623,6.0193,6.0545,1127832.0
2019-01-07 13:20:00,15.5,15.53,15.46,15.48,769930.0,6.0506,6.0623,6.035,6.0428,769930.0
2019-01-07 13:25:00,15.49,15.51,15.42,15.5,411007.0,6.0467,6.0545,6.0193,6.0506,411007.0
2019-01-07 13:30:00,15.5,15.54,15.41,15.41,475106.0,6.0506,6.0662,6.0154,6.0154,475106.0
2019-01-07 13:35:00,15.42,15.42,15.33,15.35,254368.0,6.0193,6.0193,5.9842,5.992,254368.0
2019-01-07 13:40:00,15.34,15.39,15.32,15.37,275539.0,5.9881,6.0076,5.9803,5.9998,275539.0
2019-01-07 13:45:00,15.37,15.43,15.36,15.42,550502.0,5.9998,6.0232,5.9959,6.0193,550502.0
2019-01-07 13:50:00,15.42,15.44,15.33,15.35,511708.0,6.0193,6.0271,5.9842,5.992,511708.0
2019-01-07 13:55:00,15.34,15.37,15.31,15.31,224387.0,5.9881,5.9998,5.9764,5.9764,224387.0
2019-01-07 14:00:00,15.31,15.36,15.28,15.28,371565.0,5.9764,5.9959,5.9647,5.9647,371565.0
2019-01-07 14:05:00,15.28,15.29,15.21,15.22,488076.0,5.9647,5.9686,5.9374,5.9413,488076.0
2019-01-07 14:10:00,15.23,15.29,15.22,15.27,290782.0,5.9452,5.9686,5.9413,5.9608,290782.0
2019-01-07 14:15:00,15.27,15.29,15.24,15.27,168593.0,5.9608,5.9686,5.9491,5.9608,168593.0
2019-01-07 14:20:00,15.27,15.28,15.23,15.24,190303.0,5.9608,5.9647,5.9452,5.9491,190303.0
2019-01-07 14:25:00,15.24,15.26,15.17,15.17,474688.0,5.9491,5.9569,5.9217,5.9217,474688.0
2019-01-07 14:30:00,15.17,15.18,15.1,15.14,698858.0,5.9217,5.9257,5.8944,5.91,698858.0
2019-01-07 14:35:00,15.14,15.21,15.13,15.13,279830.0,5.91,5.9374,5.9061,5.9061,279830.0
2019-01-07 14:40:00,15.13,15.14,15.11,15.12,224941.0,5.9061,5.91,5.8983,5.9022,224941.0
2019-01-07 14:45:00,15.13,15.15,15.1,15.15,222600.0,5.9061,5.9139,5.8944,5.9139,222600.0
2019-01-07 14:50:00,15.15,15.18,15.12,15.16,250206.0,5.9139,5.9257,5.9022,5.9178,250206.0
2019-01-07 14:55:00,15.16,15.21,15.14,15.2,387235.0,5.9178,5.9374,5.91,5.9335,387235.0
2019-01-07 15:00:00,15.2,15.22,15.16,15.19,397566.0,5.9335,5.9413,5.9178,5.9296,397566.0
2019-01-07 15:05:00,15.18,15.22,15.18,15.2,214418.0,5.9257,5.9413,5.9257,5.9335,214418.0
2019-01-07 15:10:00,15.2,15.23,15.19,15.22,90302.0,5.9335,5.9452,5.9296,5.9413,90302.0
2019-01-07 15:15:00,15.23,15.24,14.45,14.98,2836270.0,5.9452,5.9491,5.6407,5.8476,2836270.0
2019-01-07 15:20:00,14.98,15.06,14.92,15.04,918941.0,5.8476,5.8788,5.8242,5.871,918941.0
2019-01-07 15:25:00,15.04,15.09,15.01,15.03,405411.0,5.871,5.8905,5.8593,5.8671,405411.0
2019-01-07 15:30:00,15.03,15.05,14.99,15.01,341931.0,5.8671,5.8749,5.8515,5.8593,341931.0
2019-01-07 15:35:00,15.01,15.04,14.95,15.01,851755.0,5.8593,5.871,5.8359,5.8593,851755.0
2019-01-07 15:40:00,15.01,15.05,14.99,15.0,328581.0,5.8593,5.8749,5.8515,5.8554,328581.0
2019-01-07 15:45:00,15.0,15.05,14.99,15.04,378309.0,5.8554,5.8749,5.8515,5.871,378309.0
2019-01-07 15:50:00,15.04,15.05,15.01,15.03,264551.0,5.871,5.8749,5.8593,5.8671,264551.0
2019-01-07 15:55:00,15.03,15.09,15.03,15.06,1166681.0,5.8671,5.8905,5.8671,5.8788,1166681.0
2019-01-08 09:30:00,15.34,15.36,15.23,15.26,665263.0,5.9881,5.9959,5.9452,5.9569,665263.0
2019-01-08 09:35:00,15.27,15.34,15.23,15.3,777440.0,5.9608,5.9881,5.9452,5.9725,777440.0
2019-01-08 09:40:00,15.31,15.37,15.29,15.34,138367.0,5.9764,5.9998,5.9686,5.9881,138367.0
2019-01-08 09:45:00,15.34,15.39,15.32,15.39,415974.0,5.9881,6.0076,5.9803,6.0076,415974.0
2019-01-08 09:50:00,15.38,15.41,15.35,15.37,281342.0,6.0037,6.0154,5.992,5.9998,281342.0
2019-01-08 09:55:00,15.37,15.4,15.36,15.39,138728.0,5.9998,6.0115,5.9959,6.0076,138728.0
2019-01-08 10:00:00,15.39,15.43,15.38,15.4,497887.0,6.0076,6.0232,6.0037,6.0115,497887.0
2019-01-08 10:05:00,15.4,15.41,15.37,15.38,134553.0,6.0115,6.0154,5.9998,6.0037,134553.0
2019-01-08 10:10:00,15.38,15.39,15.26,15.27,245382.0,6.0037,6.0076,5.9569,5.9608,245382.0
2019-01-08 10:15:00,15.27,15.28,15.23,15.25,235932.0,5.9608,5.9647,5.9452,5.953,235932.0
2019-01-08 10:20:00,15.26,15.27,15.24,15.26,128215.0,5.9569,5.9608,5.9491,5.9569,128215.0
2019-01-08 10:25:00,15.26,15.32,15.26,15.27,450474.0,5.9569,5.9803,5.9569,5.9608,450474.0
2019-01-08 10:30:00,15.27,15.28,15.16,15.17,202462.0,5.9608,5.9647,5.9178,5.9217,202462.0
2019-01-08 10:35:00,15.17,15.25,15.17,15.25,155092.0,5.9217,5.953,5.9217,5.953,155092.0
2019-01-08 10:40:00,15.24,15.25,15.17,15.18,159980.0,5.9491,5.953,5.9217,5.9257,159980.0
2019-01-08 10:45:00,15.18,15.18,15.14,15.15,151301.0,5.9257,5.9257,5.91,5.9139,151301.0
2019-01-08 10:50:00,15.16,15.16,15.1,15.1,113058.0,5.9178,5.9178,5.8944,5.8944,113058.0
2019-01-08 10:55:00,15.1,15.19,15.07,15.18,258262.0,5.8944,5.9296,5.8827,5.9257,258262.0
2019-01-08 11:00:00,15.17,15.2,15.12,15.2,255315.0,5.9217,5.9335,5.9022,5.9335,255315.0
2019-01-08 11:05:00,15.2,15.21,15.18,15.2,171792.0,5.9335,5.9374,5.9257,5.9335,171792.0
2019-01-08 11:10:00,15.2,15.2,15.14,15.15,138371.0,5.9335,5.9335,5.91,5.9139,138371.0
2019-01-08 11:15:00,15.16,15.2,15.15,15.19,135496.0,5.9178,5.9335,5.9139,5.9296,135496.0
2019-01-08 11:20:00,15.2,15.2,15.15,15.19,86388.0,5.9335,5.9335,5.9139,5.9296,86388.0
2019-01-08 11:25:00,15.19,15.21,15.16,15.17,141640.0,5.9296,5.9374,5.9178,5.9217,141640.0
2019-01-08 11:30:00,15.16,15.16,15.09,15.11,150928.0,5.9178,5.9178,5.8905,5.8983,150928.0
2019-01-08 11:35:00,15.1,15.11,15.07,15.1,175490.0,5.8944,5.8983,5.8827,5.8944,175490.0
2019-01-08 11:40:00,15.1,15.15,15.1,15.13,141525.0,5.8944,5.9139,5.8944,5.9061,141525.0
2019-01-08 11:45:00,15.13,15.15,15.1,15.13,129422.0,5.9061,5.9139,5.8944,5.9061,129422.0
2019-01-08 11:50:00,15.13,15.15,15.12,15.15,86530.0,5.9061,5.9139,5.9022,5.9139,86530.0
2019-01-08 11:55:00,15.15,15.21,15.13,15.2,471657.0,5.9139,5.9374,5.9061,5.9335,471657.0
2019-01-08 12:00:00,15.2,15.28,15.2,15.28,368150.0,5.9335,5.9647,5.9335,5.9647,368150.0
2019-01-08 12:05:00,15.28,15.31,15.26,15.31,200898.0,5.9647,5.9764,5.9569,5.9764,200898.0
2019-01-08 12:10:00,15.31,15.32,15.26,15.28,158120.0,5.9764,5.9803,5.9569,5.9647,158120.0
2019-01-08 12:15:00,15.28,15.34,15.28,15.33,228684.0,5.9647,5.9881,5.9647,5.9842,228684.0
2019-01-08 12:20:00,15.34,15.34,15.29,15.32,43147.0,5.9881,5.9881,5.9686,5.9803,43147.0
2019-01-08 12:25:00,15.32,15.33,15.29,15.31,109489.0,5.9803,5.9842,5.9686,5.9764,109489.0
2019-01-08 12:30:00,15.32,15.34,15.29,15.3,119832.0,5.9803,5.9881,5.9686,5.9725,119832.0
2019-01-08 12:35:00,15.31,15.34,15.3,15.33,47030.0,5.9764,5.9881,5.9725,5.9842,47030.0
2019-01-08 12:40:00,15.33,15.34,15.29,15.29,45425.0,5.9842,5.9881,5.9686,5.9686,45425.0
2019-01-08 12:45:00,15.3,15.31,15.26,15.27,99548.0,5.9725,5.9764,5.9569,5.9608,99548.0
2019-01-08 12:50:00,15.27,15.3,15.25,15.26,223161.0,5.9608,5.9725,5.953,5.9569,223161.0
2019-01-08 12:55:00,15.26,15.29,15.24,15.27,240247.0,5.9569,5.9686,5.9491,5.9608,240247.0
2019-01-08 13:00:00,15.27,15.28,15.25,15.25,164543.0,5.9608,5.9647,5.953,5.953,164543.0
2019-01-08 13:05:00,15.25,15.26,15.24,15.25,148349.0,5.953,5.9569,5.9491,5.953,148349.0
2019-01-08 13:10:00,15.25,15.28,15.24,15.27,194436.0,5.953,5.9647,5.9491,5.9608,194436.0
2019-01-08 13:15:00,15.28,15.3,15.26,15.27,183274.0,5.9647,5.9725,5.9569,5.9608,183274.0
2019-01-08 13:20:00,15.27,15.3,15.25,15.28,106980.0,5.9608,5.9725,5.953,5.9647,106980.0
2019-01-08 13:25:00,15.28,15.3,15.27,15.29,119212.0,5.9647,5.9725,5.9608,5.9686,119212.0
2019-01-08 13:30:00,15.3,15.31,15.28,15.31,106563.0,5.9725,5.9764,5.9647,5.9764,106563.0
2019-01-08 13:35:00,15.3,15.32,15.28,15.29,85541.0,5.9725,5.9803,5.9647,5.9686,85541.0
2019-01-08 13:40:00,15.29,15.31,15.28,15.3,91974.0,5.9686,5.9764,5.9647,5.9725,91974.0
2019-01-08 13:45:00,15.3,15.3,15.24,15.28,158098.0,5.9725,5.9725,5.9491,5.9647,158098.0
2019-01-08 13:50:00,15.29,15.32,15.27,15.31,81656.0,5.9686,5.9803,5.9608,5.9764,81656.0
2019-01-08 13:55:00,15.32,15.32,15.27,15.27,91654.0,5.9803,5.9803,5.9608,5.9608,91654.0
2019-01-08 14:00:00,15.27,15.29,15.25,15.28,96028.0,5.9608,5.9686,5.953,5.9647,96028.0
2019-01-08 14:05:00,15.28,15.29,15.26,15.27,77718.0,5.9647,5.9686,5.9569,5.9608,77718.0
2019-01-08 14:10:00,15.28,15.29,15.25,15.26,59059.0,5.9647,5.9686,5.953,5.9569,59059.0
2019-01-08 14:15:00,15.26,15.28,15.24,15.25,85793.0,5.9569,5.9647,5.9491,5.953,85793.0
2019-01-08 14:20:00,15.24,15.27,15.23,15.26,110332.0,5.9491,5.9608,5.9452,5.9569,110332.0
2019-01-08 14:25:00,15.26,15.28,15.26,15.26,51533.0,5.9569,5.9647,5.9569,5.9569,51533.0
2019-01-08 14:30:00,15.27,15.27,15.25,15.26,84699.0,5.9608,5.9608,5.953,5.9569,84699.0
2019-01-08 14:35:00,15.26,15.28,15.25,15.27,91559.0,5.9569,5.9647,5.953,5.9608,91559.0
2019-01-08 14:40:00,15.28,15.28,15.24,15.25,185467.0,5.9647,5.9647,5.9491,5.953,185467.0
2019-01-08 14:45:00,15.25,15.27,15.22,15.23,177209.0,5.953,5.9608,5.9413,5.9452,177209.0
2019-01-08 14:50:00,15.23,15.25,15.21,15.25,121835.0,5.9452,5.953,5.9374,5.953,121835.0
2019-01-08 14:55:00,15.24,15.26,15.21,15.24,305938.0,5.9491,5.9569,5.9374,5.9491,305938.0
2019-01-08 15:00:00,15.23,15.26,15.23,15.25,156249.0,5.9452,5.9569,5.9452,5.953,156249.0
2019-01-08 15:05:00,15.25,15.26,15.21,15.23,165402.0,5.953,5.9569,5.9374,5.9452,165402.0
2019-01-08 15:10:00,15.24,15.24,15.21,15.21,118735.0,5.9491,5.9491,5.9374,5.9374,118735.0
2019-01-08 15:15:00,15.21,15.25,15.21,15.24,91174.0,5.9374,5.953,5.9374,5.9491,91174.0
2019-01-08 15:20:00,15.25,15.28,15.22,15.28,180251.0,5.953,5.9647,5.9413,5.9647,180251.0
2019-01-08 15:25:00,15.27,15.28,15.24,15.27,140511.0,5.9608,5.9647,5.9491,5.9608,140511.0
2019-01-08 15:30:00,15.27,15.29,15.26,15.27,109520.0,5.9608,5.9686,5.9569,5.9608,109520.0
2019-01-08 15:35:00,15.28,15.3,15.27,15.29,206317.0,5.9647,5.9725,5.9608,5.9686,206317.0
2019-01-08 15:40:00,15.29,15.29,15.24,15.24,165597.0,5.9686,5.9686,5.9491,5.9491,165597.0
2019-01-08 15:45:00,15.24,15.27,15.24,15.24,247230.0,5.9491,5.9608,5.9491,5.9491,247230.0
2019-01-08 15:50:00,15.24,15.25,15.22,15.25,416642.0,5.9491,5.953,5.9413,5.953,416642.0
2019-01-08 15:55:00,15.24,15.25,15.17,15.19,1095088.0,5.9491,5.953,5.9217,5.9296,1095088.0
2019-01-09 09:30:00,15.57,15.63,15.53,15.63,557118.0,6.0779,6.1013,6.0623,6.1013,557118.0
2019-01-09 09:35:00,15.63,15.68,15.62,15.66,1115850.0,6.1013,6.1208,6.0974,6.113,1115850.0
2019-01-09 09:40:00,15.66,15.69,15.61,15.67,478708.0,6.113,6.1247,6.0935,6.1169,478708.0
2019-01-09 09:45:00,15.67,15.69,15.63,15.66,240007.0,6.1169,6.1247,6.1013,6.113,240007.0
2019-01-09 09:50:00,15.66,15.71,15.66,15.7,565635.0,6.113,6.1325,6.113,6.1286,565635.0
2019-01-09 09:55:00,15.7,15.71,15.63,15.64,296476.0,6.1286,6.1325,6.1013,6.1052,296476.0
2019-01-09 10:00:00,15.65,15.68,15.63,15.68,199090.0,6.1091,6.1208,6.1013,6.1208,199090.0
2019-01-09 10:05:00,15.68,15.68,15.61,15.62,262068.0,6.1208,6.1208,6.0935,6.0974,262068.0
2019-01-09 10:10:00,15.62,15.65,15.61,15.62,230222.0,6.0974,6.1091,6.0935,6.0974,230222.0
2019-01-09 10:15:00,15.62,15.62,15.57,15.62,288132.0,6.0974,6.0974,6.0779,6.0974,288132.0
2019-01-09 10:20:00,15.62,15.64,15.6,15.64,215646.0,6.0974,6.1052,6.0896,6.1052,215646.0
2019-01-09 10:25:00,15.64,15.66,15.6,15.61,261455.0,6.1052,6.113,6.0896,6.0935,261455.0
2019-01-09 10:30:00,15.6,15.6,15.51,15.53,375929.0,6.0896,6.0896,6.0545,6.0623,375929.0
2019-01-09 10:35:00,15.53,15.59,15.51,15.56,412658.0,6.0623,6.0857,6.0545,6.074,412658.0
2019-01-09 10:40:00,15.56,15.57,15.53,15.56,235052.0,6.074,6.0779,6.0623,6.074,235052.0
2019-01-09 10:45:00,15.56,15.6,15.53,15.6,156886.0,6.074,6.0896,6.0623,6.0896,156886.0
2019-01-09 10:50:00,15.59,15.59,15.56,15.57,124333.0,6.0857,6.0857,6.074,6.0779,124333.0
2019-01-09 10:55:00,15.56,15.58,15.52,15.55,150344.0,6.074,6.0818,6.0584,6.0701,150344.0
2019-01-09 11:00:00,15.54,15.6,15.54,15.6,146419.0,6.0662,6.0896,6.0662,6.0896,146419.0
2019-01-09 11:05:00,15.6,15.61,15.56,15.59,137431.0,6.0896,6.0935,6.074,6.0857,137431.0
2019-01-09 11:10:00,15.59,15.61,15.58,15.6,123505.0,6.0857,6.0935,6.0818,6.0896,123505.0
2019-01-09 11:15:00,15.6,15.6,15.57,15.6,162193.0,6.0896,6.0896,6.0779,6.0896,162193.0
2019-01-09 11:20:00,15.59,15.63,15.58,15.62,163229.0,6.0857,6.1013,6.0818,6.0974,163229.0
2019-01-09 11:25:00,15.62,15.65,15.61,15.63,301958.0,6.0974,6.1091,6.0935,6.1013,301958.0
2019-01-09 11:30:00,15.63,15.65,15.62,15.63,163209.0,6.1013,6.1091,6.0974,6.1013,163209.0
2019-01-09 11:35:00,15.64,15.65,15.62,15.63,156029.0,6.1052,6.1091,6.0974,6.1013,156029.0
2019-01-09 11:40:00,15.64,15.65,15.62,15.65,120571.0,6.1052,6.1091,6.0974,6.1091,120571.0
2019-01-09 11:45:00,15.65,15.67,15.63,15.66,283188.0,6.1091,6.1169,6.1013,6.113,283188.0
2019-01-09 11:50:00,15.66,15.69,15.65,15.69,189195.0,6.113,6.1247,6.1091,6.1247,189195.0
2019-01-09 11:55:00,15.69,15.69,15.65,15.66,157489.0,6.1247,6.1247,6.1091,6.113,157489.0
2019-01-09 12:00:00,15.66,15.68,15.64,15.67,157845.0,6.113,6.1208,6.1052,6.1169,157845.0
2019-01-09 12:05:00,15.68,15.68,15.65,15.65,222246.0,6.1208,6.1208,6.1091,6.1091,222246.0
2019-01-09 12:10:00,15.65,15.67,15.63,15.64,240655.0,6.1091,6.1169,6.1013,6.1052,240655.0
2019-01-09 12:15:00,15.64,15.66,15.61,15.65,197597.0,6.1052,6.113,6.0935,6.1091,197597.0
2019-01-09 12:20:00,15.65,15.65,15.62,15.65,211796.0,6.1091,6.1091,6.0974,6.1091,211796.0
2019-01-09 12:25:00,15.65,15.65,15.62,15.62,52276.0,6.1091,6.1091,6.0974,6.0974,52276.0
2019-01-09 12:30:00,15.63,15.64,15.61,15.61,98613.0,6.1013,6.1052,6.0935,6.0935,98613.0
2019-01-09 12:35:00,15.61,15.62,15.57,15.58,147913.0,6.0935,6.0974,6.0779,6.0818,147913.0
2019-01-09 12:40:00,15.57,15.61,15.57,15.58,66486.0,6.0779,6.0935,6.0779,6.0818,66486.0
2019-01-09 12:45:00,15.59,15.62,15.58,15.61,73102.0,6.0857,6.0974,6.0818,6.0935,73102.0
2019-01-09 12:50:00,15.61,15.62,15.6,15.61,170617.0,6.0935,6.0974,6.0896,6.0935,170617.0
2019-01-09 12:55:00,15.61,15.64,15.61,15.64,42453.0,6.0935,6.1052,6.0935,6.1052,42453.0
2019-01-09 13:00:00,15.64,15.65,15.63,15.65,178768.0,6.1052,6.1091,6.1013,6.1091,178768.0
2019-01-09 13:05:00,15.64,15.65,15.62,15.64,164034.0,6.1052,6.1091,6.0974,6.1052,164034.0
2019-01-09 13:10:00,15.64,15.65,15.63,15.65,87476.0,6.1052,6.1091,6.1013,6.1091,87476.0
2019-01-09 13:15:00,15.65,15.65,15.63,15.64,82891.0,6.1091,6.1091,6.1013,6.1052,82891.0
2019-01-09 13:20:00,15.65,15.65,15.62,15.63,58641.0,6.1091,6.1091,6.0974,6.1013,58641.0
2019-01-09 13:25:00,15.64,15.64,15.61,15.62,45634.0,6.1052,6.1052,6.0935,6.0974,45634.0
2019-01-09 13:30:00,15.62,15.65,15.59,15.6,185888.0,6.0974,6.1091,6.0857,6.0896,185888.0
2019-01-09 13:35:00,15.61,15.65,15.6,15.65,114218.0,6.0935,6.1091,6.0896,6.1091,114218.0
2019-01-09 13:40:00,15.64,15.65,15.61,15.63,138974.0,6.1052,6.1091,6.0935,6.1013,138974.0
2019-01-09 13:45:00,15.63,15.65,15.62,15.63,59093.0,6.1013,6.1091,6.0974,6.1013,59093.0
2019-01-09 13:50:00,15.63,15.64,15.6,15.6,81713.0,6.1013,6.1052,6.0896,6.0896,81713.0
2019-01-09 13:55:00,15.61,15.62,15.6,15.62,34188.0,6.0935,6.0974,6.0896,6.0974,34188.0
2019-01-09 14:00:00,15.62,15.66,15.61,15.65,230517.0,6.0974,6.113,6.0935,6.1091,230517.0
2019-01-09 14:05:00,15.65,15.69,15.65,15.69,92174.0,6.1091,6.1247,6.1091,6.1247,92174.0
2019-01-09 14:10:00,15.68,15.69,15.62,15.64,260859.0,6.1208,6.1247,6.0974,6.1052,260859.0
2019-01-09 14:15:00,15.64,15.64,15.61,15.62,38914.0,6.1052,6.1052,6.0935,6.0974,38914.0
2019-01-09 14:20:00,15.62,15.63,15.59,15.61,89294.0,6.0974,6.1013,6.0857,6.0935,89294.0
2019-01-09 14:25:00,15.61,15.63,15.6,15.61,76294.0,6.0935,6.1013,6.0896,6.0935,76294.0
2019-01-09 14:30:00,15.61,15.61,15.58,15.6,154084.0,6.0935,6.0935,6.0818,6.0896,154084.0
2019-01-09 14:35:00,15.6,15.61,15.59,15.59,278491.0,6.0896,6.0935,6.0857,6.0857,278491.0
2019-01-09 14:40:00,15.6,15.6,15.56,15.58,411925.0,6.0896,6.0896,6.074,6.0818,411925.0
2019-01-09 14:45:00,15.58,15.63,15.58,15.62,179677.0,6.0818,6.1013,6.0818,6.0974,179677.0
2019-01-09 14:50:00,15.62,15.64,15.59,15.64,307211.0,6.0974,6.1052,6.0857,6.1052,307211.0
2019-01-09 14:55:00,15.63,15.64,15.6,15.64,204088.0,6.1013,6.1052,6.0896,6.1052,204088.0
2019-01-09 15:00:00,15.63,15.68,15.62,15.66,447518.0,6.1013,6.1208,6.0974,6.113,447518.0
2019-01-09 15:05:00,15.66,15.66,15.63,15.63,60837.0,6.113,6.113,6.1013,6.1013,60837.0
2019-01-09 15:10:00,15.64,15.66,15.63,15.64,120940.0,6.1052,6.113,6.1013,6.1052,120940.0
2019-01-09 15:15:00,15.64,15.65,15.62,15.63,91661.0,6.1052,6.1091,6.0974,6.1013,91661.0
2019-01-09 15:20:00,15.63,15.65,15.63,15.64,90454.0,6.1013,6.1091,6.1013,6.1052,90454.0
2019-01-09 15:25:00,15.64,15.65,15.63,15.64,78012.0,6.1052,6.1091,6.1013,6.1052,78012.0
2019-01-09 15:30:00,15.64,15.65,15.62,15.65,68805.0,6.1052,6.1091,6.0974,6.1091,68805.0
2019-01-09 15:35:00,15.65,15.65,15.6,15.61,185258.0,6.1091,6.1091,6.0896,6.0935,185258.0
2019-01-09 15:40:00,15.61,15.61,15.58,15.6,143876.0,6.0935,6.0935,6.0818,6.0896,143876.0
2019-01-09 15:45:00,15.59,15.6,15.58,15.6,235915.0,6.0857,6.0896,6.0818,6.0896,235915.0
2019-01-09 15:50:00,15.6,15.61,15.59,15.61,91717.0,6.0896,6.0935,6.0857,6.0935,91717.0
2019-01-09 15:55:00,15.61,15.63,15.6,15.62,627405.0,6.0935,6.1013,6.0896,6.0974,627405.0
2019-01-10 09:30:00,15.42,15.5,15.32,15.34,783925.0,6.0193,6.0506,5.9803,5.9881,783925.0
2019-01-10 09:35:00,15.33,15.39,15.32,15.35,429822.0,5.9842,6.0076,5.9803,5.992,429822.0
2019-01-10 09:40:00,15.35,15.41,15.33,15.37,412023.0,5.992,6.0154,5.9842,5.9998,412023.0
2019-01-10 09:45:00,15.36,15.37,15.33,15.37,166223.0,5.9959,5.9998,5.9842,5.9998,166223.0
2019-01-10 09:50:00,15.36,15.41,15.36,15.41,234292.0,5.9959,6.0154,5.9959,6.0154,234292.0
2019-01-10 09:55:00,15.41,15.44,15.38,15.44,123493.0,6.0154,6.0271,6.0037,6.0271,123493.0
2019-01-10 10:00:00,15.44,15.48,15.42,15.44,271400.0,6.0271,6.0428,6.0193,6.0271,271400.0
2019-01-10 10:05:00,15.44,15.54,15.43,15.52,432879.0,6.0271,6.0662,6.0232,6.0584,432879.0
2019-01-10 10:10:00,15.52,15.57,15.52,15.54,365791.0,6.0584,6.0779,6.0584,6.0662,365791.0
2019-01-10 10:15:00,15.55,15.56,15.51,15.51,345849.0,6.0701,6.074,6.0545,6.0545,345849.0
2019-01-10 10:20:00,15.51,15.56,15.51,15.53,133690.0,6.0545,6.074,6.0545,6.0623,133690.0
2019-01-10 10:25:00,15.53,15.54,15.5,15.53,87497.0,6.0623,6.0662,6.0506,6.0623,87497.0
2019-01-10 10:30:00,15.53,15.54,15.5,15.51,90108.0,6.0623,6.0662,6.0506,6.0545,90108.0
2019-01-10 10:35:00,15.51,15.52,15.45,15.46,367189.0,6.0545,6.0584,6.031,6.035,367189.0
2019-01-10 10:40:00,15.45,15.47,15.41,15.43,310360.0,6.031,6.0389,6.0154,6.0232,310360.0
2019-01-10 10:45:00,15.43,15.45,15.39,15.4,297086.0,6.0232,6.031,6.0076,6.0115,297086.0
2019-01-10 10:50:00,15.4,15.51,15.4,15.49,430627.0,6.0115,6.0545,6.0115,6.0467,430627.0
2019-01-10 10:55:00,15.49,15.52,15.47,15.49,125858.0,6.0467,6.0584,6.0389,6.0467,125858.0
2019-01-10 11:00:00,15.5,15.5,15.46,15.47,76236.0,6.0506,6.0506,6.035,6.0389,76236.0
2019-01-10 11:05:00,15.48,15.51,15.47,15.5,29038.0,6.0428,6.0545,6.0389,6.0506,29038.0
2019-01-10 11:10:00,15.51,15.52,15.49,15.51,50202.0,6.0545,6.0584,6.0467,6.0545,50202.0
2019-01-10 11:15:00,15.52,15.55,15.5,15.55,236978.0,6.0584,6.0701,6.0506,6.0701,236978.0
2019-01-10 11:20:00,15.55,15.55,15.51,15.51,214863.0,6.0701,6.0701,6.0545,6.0545,214863.0
2019-01-10 11:25:00,15.52,15.53,15.5,15.5,115579.0,6.0584,6.0623,6.0506,6.0506,115579.0
2019-01-10 11:30:00,15.51,15.53,15.49,15.53,151471.0,6.0545,6.0623,6.0467,6.0623,151471.0
2019-01-10 11:35:00,15.53,15.56,15.5,15.51,227785.0,6.0623,6.074,6.0506,6.0545,227785.0
2019-01-10 11:40:00,15.52,15.52,15.49,15.49,46870.0,6.0584,6.0584,6.0467,6.0467,46870.0
2019-01-10 11:45:00,15.5,15.51,15.49,15.5,89132.0,6.0506,6.0545,6.0467,6.0506,89132.0
2019-01-10 11:50:00,15.49,15.5,15.48,15.49,53607.0,6.0467,6.0506,6.0428,6.0467,53607.0
2019-01-10 11:55:00,15.49,15.52,15.48,15.51,267280.0,6.0467,6.0584,6.0428,6.0545,267280.0
2019-01-10 12:00:00,15.51,15.52,15.45,15.47,89918.0,6.0545,6.0584,6.031,6.0389,89918.0
2019-01-10 12:05:00,15.46,15.47,15.33,15.42,862486.0,6.035,6.0389,5.9842,6.0193,862486.0
2019-01-10 12:10:00,15.41,15.47,15.41,15.44,180622.0,6.0154,6.0389,6.0154,6.0271,180622.0
2019-01-10 12:15:00,15.45,15.47,15.44,15.44,68624.0,6.031,6.0389,6.0271,6.0271,68624.0
2019-01-10 12:20:00,15.44,15.47,15.44,15.45,32438.0,6.0271,6.0389,6.0271,6.031,32438.0
2019-01-10 12:25:00,15.45,15.45,15.37,15.39,123224.0,6.031,6.031,5.9998,6.0076,123224.0
2019-01-10 12:30:00,15.4,15.42,15.37,15.37,98758.0,6.0115,6.0193,5.9998,5.9998,98758.0
2019-01-10 12:35:00,15.37,15.4,15.36,15.37,118671.0,5.9998,6.0115,5.9959,5.9998,118671.0
2019-01-10 12:40:00,15.38,15.39,15.35,15.38,81519.0,6.0037,6.0076,5.992,6.0037,81519.0
2019-01-10 12:45:00,15.39,15.43,15.38,15.43,129732.0,6.0076,6.0232,6.0037,6.0232,129732.0
2019-01-10 12:50:00,15.43,15.45,15.42,15.43,176556.0,6.0232,6.031,6.0193,6.0232,176556.0
2019-01-10 12:55:00,15.43,15.44,15.38,15.39,89638.0,6.0232,6.0271,6.0037,6.0076,89638.0
2019-01-10 13:00:00,15.39,15.42,15.39,15.41,96704.0,6.0076,6.0193,6.0076,6.0154,96704.0
2019-01-10 13:05:00,15.41,15.41,15.35,15.35,47651.0,6.0154,6.0154,5.992,5.992,47651.0
2019-01-10 13:10:00,15.35,15.38,15.35,15.36,21507.0,5.992,6.0037,5.992,5.9959,21507.0
2019-01-10 13:15:00,15.35,15.35,15.28,15.29,226540.0,5.992,5.992,5.9647,5.9686,226540.0
2019-01-10 13:20:00,15.28,15.29,15.25,15.25,154819.0,5.9647,5.9686,5.953,5.953,154819.0
2019-01-10 13:25:00,15.25,15.3,15.25,15.3,57331.0,5.953,5.9725,5.953,5.9725,57331.0
2019-01-10 13:30:00,15.3,15.35,15.27,15.34,272768.0,5.9725,5.992,5.9608,5.9881,272768.0
2019-01-10 13:35:00,15.34,15.35,15.3,15.31,251997.0,5.9881,5.992,5.9725,5.9764,251997.0
2019-01-10 13:40:00,15.31,15.31,15.27,15.28,29031.0,5.9764,5.9764,5.9608,5.9647,29031.0
2019-01-10 13:45:00,15.28,15.31,15.28,15.31,117803.0,5.9647,5.9764,5.9647,5.9764,117803.0
2019-01-10 13:50:00,15.31,15.34,15.29,15.32,73497.0,5.9764,5.9881,5.9686,5.9803,73497.0
2019-01-10 13:55:00,15.32,15.35,15.32,15.34,61435.0,5.9803,5.992,5.9803,5.9881,61435.0
2019-01-10 14:00:00,15.33,15.34,15.31,15.32,172549.0,5.9842,5.9881,5.9764,5.9803,172549.0
2019-01-10 14:05:00,15.32,15.37,15.31,15.37,211330.0,5.9803,5.9998,5.9764,5.9998,211330.0
2019-01-10 14:10:00,15.38,15.41,15.35,15.39,137146.0,6.0037,6.0154,5.992,6.0076,137146.0
2019-01-10 14:15:00,15.39,15.43,15.38,15.42,110532.0,6.0076,6.0232,6.0037,6.0193,110532.0
2019-01-10 14:20:00,15.43,15.45,15.4,15.43,53831.0,6.0232,6.031,6.0115,6.0232,53831.0
2019-01-10 14:25:00,15.43,15.45,15.42,15.45,56383.0,6.0232,6.031,6.0193,6.031,56383.0
2019-01-10 14:30:00,15.44,15.45,15.4,15.41,99684.0,6.0271,6.031,6.0115,6.0154,99684.0
2019-01-10 14:35:00,15.41,15.42,15.39,15.41,133998.0,6.0154,6.0193,6.0076,6.0154,133998.0
2019-01-10 14:40:00,15.41,15.44,15.41,15.43,49667.0,6.0154,6.0271,6.0154,6.0232,49667.0
2019-01-10 14:45:00,15.43,15.45,15.4,15.4,60506.0,6.0232,6.031,6.0115,6.0115,60506.0
2019-01-10 14:50:00,15.4,15.43,15.39,15.41,74422.0,6.0115,6.0232,6.0076,6.0154,74422.0
2019-01-10 14:55:00,15.41,15.45,15.4,15.42,217548.0,6.0154,6.031,6.0115,6.0193,217548.0
2019-01-10 15:00:00,15.42,15.44,15.4,15.43,149262.0,6.0193,6.0271,6.0115,6.0232,149262.0
2019-01-10 15:05:00,15.43,15.44,15.41,15.44,97874.0,6.0232,6.0271,6.0154,6.0271,97874.0
2019-01-10 15:10:00,15.43,15.44,15.41,15.43,49413.0,6.0232,6.0271,6.0154,6.0232,49413.0
2019-01-10 15:15:00,15.43,15.43,15.4,15.4,50210.0,6.0232,6.0232,6.0115,6.0115,50210.0
2019-01-10 15:20:00,15.4,15.41,15.38,15.41,43774.0,6.0115,6.0154,6.0037,6.0154,43774.0
2019-01-10 15:25:00,15.41,15.43,15.4,15.42,79469.0,6.0154,6.0232,6.0115,6.0193,79469.0
2019-01-10 15:30:00,15.42,15.46,15.41,15.45,77826.0,6.0193,6.035,6.0154,6.031,77826.0
2019-01-10 15:35:00,15.45,15.49,15.43,15.48,210523.0,6.031,6.0467,6.0232,6.0428,210523.0
2019-01-10 15:40:00,15.48,15.5,15.48,15.49,123934.0,6.0428,6.0506,6.0428,6.0467,123934.0
2019-01-10 15:45:00,15.49,15.49,15.44,15.44,242596.0,6.0467,6.0467,6.0271,6.0271,242596.0
2019-01-10 15:50:00,15.45,15.45,15.4,15.43,449451.0,6.031,6.031,6.0115,6.0232,449451.0
2019-01-10 15:55:00,15.42,15.49,15.4,15.47,472122.0,6.0193,6.0467,6.0115,6.0389,472122.0
2019-01-11 09:30:00,15.22,15.25,15.22,15.25,282501.0,5.9413,5.953,5.9413,5.953,282501.0
2019-01-11 09:35:00,15.24,15.25,15.22,15.22,249224.0,5.9491,5.953,5.9413,5.9413,249224.0
2019-01-11 09:40:00,15.23,15.24,15.12,15.14,715150.0,5.9452,5.9491,5.9022,5.91,715150.0
2019-01-11 09:45:00,15.15,15.19,15.14,15.17,140282.0,5.9139,5.9296,5.91,5.9217,140282.0
2019-01-11 09:50:00,15.16,15.18,15.12,15.16,176916.0,5.9178,5.9257,5.9022,5.9178,176916.0
2019-01-11 09:55:00,15.16,15.22,15.11,15.22,148730.0,5.9178,5.9413,5.8983,5.9413,148730.0
2019-01-11 10:00:00,15.21,15.24,15.19,15.23,178566.0,5.9374,5.9491,5.9296,5.9452,178566.0
2019-01-11 10:05:00,15.22,15.28,15.21,15.27,391335.0,5.9413,5.9647,5.9374,5.9608,391335.0
2019-01-11 10:10:00,15.27,15.27,15.2,15.21,70734.0,5.9608,5.9608,5.9335,5.9374,70734.0
2019-01-11 10:15:00,15.21,15.25,15.19,15.23,92749.0,5.9374,5.953,5.9296,5.9452,92749.0
2019-01-11 10:20:00,15.23,15.25,15.2,15.24,80425.0,5.9452,5.953,5.9335,5.9491,80425.0
2019-01-11 10:25:00,15.24,15.25,15.2,15.22,98159.0,5.9491,5.953,5.9335,5.9413,98159.0
2019-01-11 10:30:00,15.22,15.26,15.2,15.25,163681.0,5.9413,5.9569,5.9335,5.953,163681.0
2019-01-11 10:35:00,15.25,15.27,15.24,15.24,83973.0,5.953,5.9608,5.9491,5.9491,83973.0
2019-01-11 10:40:00,15.24,15.26,15.22,15.23,27471.0,5.9491,5.9569,5.9413,5.9452,27471.0
2019-01-11 10:45:00,15.23,15.24,15.21,15.23,84090.0,5.9452,5.9491,5.9374,5.9452,84090.0
2019-01-11 10:50:00,15.23,15.24,15.2,15.24,68640.0,5.9452,5.9491,5.9335,5.9491,68640.0
2019-01-11 10:55:00,15.25,15.28,15.24,15.25,43250.0,5.953,5.9647,5.9491,5.953,43250.0
2019-01-11 11:00:00,15.25,15.27,15.22,15.24,71377.0,5.953,5.9608,5.9413,5.9491,71377.0
2019-01-11 11:05:00,15.25,15.28,15.23,15.27,121156.0,5.953,5.9647,5.9452,5.9608,121156.0
2019-01-11 11:10:00,15.28,15.28,15.25,15.26,39684.0,5.9647,5.9647,5.953,5.9569,39684.0
2019-01-11 11:15:00,15.25,15.27,15.24,15.27,67759.0,5.953,5.9608,5.9491,5.9608,67759.0
2019-01-11 11:20:00,15.26,15.27,15.23,15.24,121211.0,5.9569,5.9608,5.9452,5.9491,121211.0
2019-01-11 11:25:00,15.25,15.27,15.24,15.25,58999.0,5.953,5.9608,5.9491,5.953,58999.0
2019-01-11 11:30:00,15.25,15.27,15.23,15.27,53217.0,5.953,5.9608,5.9452,5.9608,53217.0
2019-01-11 11:35:00,15.27,15.29,15.26,15.29,41934.0,5.9608,5.9686,5.9569,5.9686,41934.0
2019-01-11 11:40:00,15.28,15.31,15.28,15.3,220054.0,5.9647,5.9764,5.9647,5.9725,220054.0
2019-01-11 11:45:00,15.31,15.35,15.29,15.34,147728.0,5.9764,5.992,5.9686,5.9881,147728.0
2019-01-11 11:50:00,15.33,15.35,15.29,15.29,125813.0,5.9842,5.992,5.9686,5.9686,125813.0
2019-01-11 11:55:00,15.29,15.34,15.29,15.33,65989.0,5.9686,5.9881,5.9686,5.9842,65989.0
2019-01-11 12:00:00,15.33,15.35,15.3,15.33,131181.0,5.9842,5.992,5.9725,5.9842,131181.0
2019-01-11 12:05:00,15.34,15.36,15.33,15.34,66715.0,5.9881,5.9959,5.9842,5.9881,66715.0
2019-01-11 12:10:00,15.33,15.35,15.3,15.33,87281.0,5.9842,5.992,5.9725,5.9842,87281.0
2019-01-11 12:15:00,15.33,15.35,15.32,15.34,56744.0,5.9842,5.992,5.9803,5.9881,56744.0
2019-01-11 12:20:00,15.33,15.34,15.31,15.32,49895.0,5.9842,5.9881,5.9764,5.9803,49895.0
2019-01-11 12:25:00,15.32,15.34,15.3,15.32,76557.0,5.9803,5.9881,5.9725,5.9803,76557.0
2019-01-11 12:30:00,15.32,15.32,15.29,15.32,37401.0,5.9803,5.9803,5.9686,5.9803,37401.0
2019-01-11 12:35:00,15.32,15.32,15.28,15.31,45522.0,5.9803,5.9803,5.9647,5.9764,45522.0
2019-01-11 12:40:00,15.31,15.33,15.3,15.31,25025.0,5.9764,5.9842,5.9725,5.9764,25025.0
2019-01-11 12:45:00,15.31,15.33,15.29,15.3,37520.0,5.9764,5.9842,5.9686,5.9725,37520.0
2019-01-11 12:50:00,15.3,15.31,15.29,15.29,33631.0,5.9725,5.9764,5.9686,5.9686,33631.0
2019-01-11 12:55:00,15.29,15.31,15.29,15.3,39622.0,5.9686,5.9764,5.9686,5.9725,39622.0
2019-01-11 13:00:00,15.29,15.29,15.25,15.25,132583.0,5.9686,5.9686,5.953,5.953,132583.0
2019-01-11 13:05:00,15.25,15.28,15.25,15.26,82486.0,5.953,5.9647,5.953,5.9569,82486.0
2019-01-11 13:10:00,15.27,15.27,15.23,15.25,148835.0,5.9608,5.9608,5.9452,5.953,148835.0
2019-01-11 13:15:00,15.26,15.26,15.23,15.25,44870.0,5.9569,5.9569,5.9452,5.953,44870.0
2019-01-11 13:20:00,15.24,15.25,15.23,15.25,51775.0,5.9491,5.953,5.9452,5.953,51775.0
2019-01-11 13:25:00,15.25,15.25,15.22,15.22,53262.0,5.953,5.953,5.9413,5.9413,53262.0
2019-01-11 13:30:00,15.23,15.25,15.22,15.25,128039.0,5.9452,5.953,5.9413,5.953,128039.0
2019-01-11 13:35:00,15.25,15.25,15.23,15.23,91294.0,5.953,5.953,5.9452,5.9452,91294.0
2019-01-11 13:40:00,15.24,15.25,15.23,15.24,67553.0,5.9491,5.953,5.9452,5.9491,67553.0
2019-01-11 13:45:00,15.24,15.25,15.23,15.24,81767.0,5.9491,5.953,5.9452,5.9491,81767.0
2019-01-11 13:50:00,15.24,15.24,15.22,15.24,61132.0,5.9491,5.9491,5.9413,5.9491,61132.0
2019-01-11 13:55:00,15.24,15.26,15.23,15.24,48583.0,5.9491,5.9569,5.9452,5.9491,48583.0
2019-01-11 14:00:00,15.24,15.26,15.23,15.25,73257.0,5.9491,5.9569,5.9452,5.953,73257.0
2019-01-11 14:05:00,15.24,15.27,15.24,15.27,100831.0,5.9491,5.9608,5.9491,5.9608,100831.0
2019-01-11 14:10:00,15.26,15.3,15.26,15.29,40676.0,5.9569,5.9725,5.9569,5.9686,40676.0
2019-01-11 14:15:00,15.29,15.29,15.27,15.28,48558.0,5.9686,5.9686,5.9608,5.9647,48558.0
2019-01-11 14:20:00,15.28,15.29,15.26,15.28,94694.0,5.9647,5.9686,5.9569,5.9647,94694.0
2019-01-11 14:25:00,15.28,15.28,15.26,15.26,144917.0,5.9647,5.9647,5.9569,5.9569,144917.0
2019-01-11 14:30:00,15.26,15.27,15.25,15.27,90049.0,5.9569,5.9608,5.953,5.9608,90049.0
2019-01-11 14:35:00,15.27,15.27,15.25,15.26,117292.0,5.9608,5.9608,5.953,5.9569,117292.0
2019-01-11 14:40:00,15.26,15.26,15.23,15.25,108181.0,5.9569,5.9569,5.9452,5.953,108181.0
2019-01-11 14:45:00,15.25,15.25,15.23,15.24,49552.0,5.953,5.953,5.9452,5.9491,49552.0
2019-01-11 14:50:00,15.24,15.24,15.22,15.23,121605.0,5.9491,5.9491,5.9413,5.9452,121605.0
2019-01-11 14:55:00,15.23,15.24,15.23,15.23,70529.0,5.9452,5.9491,5.9452,5.9452,70529.0
2019-01-11 15:00:00,15.23,15.25,15.22,15.24,284224.0,5.9452,5.953,5.9413,5.9491,284224.0
2019-01-11 15:05:00,15.24,15.25,15.23,15.25,115933.0,5.9491,5.953,5.9452,5.953,115933.0
2019-01-11 15:10:00,15.24,15.27,15.24,15.27,67729.0,5.9491,5.9608,5.9491,5.9608,67729.0
2019-01-11 15:15:00,15.27,15.27,15.24,15.26,104815.0,5.9608,5.9608,5.9491,5.9569,104815.0
2019-01-11 15:20:00,15.26,15.3,15.25,15.28,256318.0,5.9569,5.9725,5.953,5.9647,256318.0
2019-01-11 15:25:00,15.28,15.29,15.26,15.29,61898.0,5.9647,5.9686,5.9569,5.9686,61898.0
2019-01-11 15:30:00,15.29,15.29,15.27,15.29,138951.0,5.9686,5.9686,5.9608,5.9686,138951.0
2019-01-11 15:35:00,15.29,15.33,15.28,15.29,369176.0,5.9686,5.9842,5.9647,5.9686,369176.0
2019-01-11 15:40:00,15.29,15.31,15.29,15.29,221976.0,5.9686,5.9764,5.9686,5.9686,221976.0
2019-01-11 15:45:00,15.3,15.31,15.29,15.31,132619.0,5.9725,5.9764,5.9686,5.9764,132619.0
2019-01-11 15:50:00,15.31,15.32,15.28,15.29,348492.0,5.9764,5.9803,5.9647,5.9686,348492.0
2019-01-11 15:55:00,15.3,15.3,15.26,15.29,611139.0,5.9725,5.9725,5.9569,5.9686,611139.0
2019-01-14 09:30:00,15.17,15.19,15.14,15.18,326221.0,5.9217,5.9296,5.91,5.9257,326221.0
2019-01-14 09:35:00,15.18,15.2,15.16,15.18,213218.0,5.9257,5.9335,5.9178,5.9257,213218.0
2019-01-14 09:40:00,15.18,15.21,15.16,15.17,79854.0,5.9257,5.9374,5.9178,5.9217,79854.0
2019-01-14 09:45:00,15.18,15.2,15.16,15.18,41981.0,5.9257,5.9335,5.9178,5.9257,41981.0
2019-01-14 09:50:00,15.18,15.21,15.17,15.21,39244.0,5.9257,5.9374,5.9217,5.9374,39244.0
2019-01-14 09:55:00,15.22,15.23,15.18,15.21,71327.0,5.9413,5.9452,5.9257,5.9374,71327.0
2019-01-14 10:00:00,15.21,15.26,15.2,15.25,116564.0,5.9374,5.9569,5.9335,5.953,116564.0
2019-01-14 10:05:00,15.25,15.27,15.24,15.26,35637.0,5.953,5.9608,5.9491,5.9569,35637.0
2019-01-14 10:10:00,15.26,15.29,15.25,15.27,137422.0,5.9569,5.9686,5.953,5.9608,137422.0
2019-01-14 10:15:00,15.28,15.28,15.24,15.28,32351.0,5.9647,5.9647,5.9491,5.9647,32351.0
2019-01-14 10:20:00,15.28,15.29,15.25,15.27,67482.0,5.9647,5.9686,5.953,5.9608,67482.0
2019-01-14 10:25:00,15.27,15.27,15.24,15.26,36969.0,5.9608,5.9608,5.9491,5.9569,36969.0
2019-01-14 10:30:00,15.26,15.27,15.24,15.26,102470.0,5.9569,5.9608,5.9491,5.9569,102470.0
2019-01-14 10:35:00,15.26,15.28,15.24,15.25,80424.0,5.9569,5.9647,5.9491,5.953,80424.0
2019-01-14 10:40:00,15.24,15.26,15.23,15.24,58777.0,5.9491,5.9569,5.9452,5.9491,58777.0
2019-01-14 10:45:00,15.25,15.25,15.19,15.23,127677.0,5.953,5.953,5.9296,5.9452,127677.0
2019-01-14 10:50:00,15.23,15.27,15.22,15.27,123461.0,5.9452,5.9608,5.9413,5.9608,123461.0
2019-01-14 10:55:00,15.27,15.32,15.27,15.32,208128.0,5.9608,5.9803,5.9608,5.9803,208128.0
2019-01-14 11:00:00,15.31,15.32,15.27,15.31,115077.0,5.9764,5.9803,5.9608,5.9764,115077.0
2019-01-14 11:05:00,15.31,15.31,15.28,15.29,107247.0,5.9764,5.9764,5.9647,5.9686,107247.0
2019-01-14 11:10:00,15.29,15.31,15.29,15.31,54924.0,5.9686,5.9764,5.9686,5.9764,54924.0
2019-01-14 11:15:00,15.31,15.31,15.28,15.28,56030.0,5.9764,5.9764,5.9647,5.9647,56030.0
2019-01-14 11:20:00,15.27,15.29,15.26,15.28,70734.0,5.9608,5.9686,5.9569,5.9647,70734.0
2019-01-14 11:25:00,15.28,15.3,15.27,15.29,44770.0,5.9647,5.9725,5.9608,5.9686,44770.0
2019-01-14 11:30:00,15.29,15.34,15.28,15.33,108100.0,5.9686,5.9881,5.9647,5.9842,108100.0
2019-01-14 11:35:00,15.33,15.34,15.31,15.34,33675.0,5.9842,5.9881,5.9764,5.9881,33675.0
2019-01-14 11:40:00,15.35,15.36,15.33,15.35,59244.0,5.992,5.9959,5.9842,5.992,59244.0
2019-01-14 11:45:00,15.35,15.36,15.32,15.35,132462.0,5.992,5.9959,5.9803,5.992,132462.0
2019-01-14 11:50:00,15.37,15.38,15.35,15.37,93169.0,5.9998,6.0037,5.992,5.9998,93169.0
2019-01-14 11:55:00,15.37,15.41,15.36,15.4,135597.0,5.9998,6.0154,5.9959,6.0115,135597.0
2019-01-14 12:00:00,15.41,15.43,15.39,15.4,208290.0,6.0154,6.0232,6.0076,6.0115,208290.0
2019-01-14 12:05:00,15.42,15.43,15.38,15.43,132226.0,6.0193,6.0232,6.0037,6.0232,132226.0
2019-01-14 12:10:00,15.43,15.47,15.42,15.47,148677.0,6.0232,6.0389,6.0193,6.0389,148677.0
2019-01-14 12:15:00,15.47,15.51,15.46,15.5,374190.0,6.0389,6.0545,6.035,6.0506,374190.0
2019-01-14 12:20:00,15.49,15.52,15.48,15.5,145455.0,6.0467,6.0584,6.0428,6.0506,145455.0
2019-01-14 12:25:00,15.5,15.5,15.45,15.45,101481.0,6.0506,6.0506,6.031,6.031,101481.0
2019-01-14 12:30:00,15.46,15.47,15.43,15.45,159059.0,6.035,6.0389,6.0232,6.031,159059.0
2019-01-14 12:35:00,15.46,15.47,15.43,15.46,65656.0,6.035,6.0389,6.0232,6.035,65656.0
2019-01-14 12:40:00,15.46,15.48,15.46,15.46,86798.0,6.035,6.0428,6.035,6.035,86798.0
2019-01-14 12:45:00,15.46,15.48,15.44,15.45,62393.0,6.035,6.0428,6.0271,6.031,62393.0
2019-01-14 12:50:00,15.45,15.45,15.41,15.43,73526.0,6.031,6.031,6.0154,6.0232,73526.0
2019-01-14 12:55:00,15.42,15.44,15.4,15.41,38020.0,6.0193,6.0271,6.0115,6.0154,38020.0
2019-01-14 13:00:00,15.41,15.42,15.4,15.41,36387.0,6.0154,6.0193,6.0115,6.0154,36387.0
2019-01-14 13:05:00,15.41,15.42,15.39,15.41,24618.0,6.0154,6.0193,6.0076,6.0154,24618.0
2019-01-14 13:10:00,15.41,15.46,15.41,15.46,80230.0,6.0154,6.035,6.0154,6.035,80230.0
2019-01-14 13:15:00,15.46,15.46,15.44,15.45,41056.0,6.035,6.035,6.0271,6.031,41056.0
2019-01-14 13:20:00,15.45,15.45,15.43,15.43,58884.0,6.031,6.031,6.0232,6.0232,58884.0
2019-01-14 13:25:00,15.43,15.43,15.38,15.39,80402.0,6.0232,6.0232,6.0037,6.0076,80402.0
2019-01-14 13:30:00,15.39,15.41,15.36,15.37,237080.0,6.0076,6.0154,5.9959,5.9998,237080.0
2019-01-14 13:35:00,15.37,15.37,15.34,15.35,47357.0,5.9998,5.9998,5.9881,5.992,47357.0
2019-01-14 13:40:00,15.35,15.38,15.33,15.37,47193.0,5.992,6.0037,5.9842,5.9998,47193.0
2019-01-14 13:45:00,15.37,15.39,15.36,15.37,40710.0,5.9998,6.0076,5.9959,5.9998,40710.0
2019-01-14 13:50:00,15.37,15.41,15.36,15.41,35885.0,5.9998,6.0154,5.9959,6.0154,35885.0
2019-01-14 13:55:00,15.41,15.42,15.38,15.39,66682.0,6.0154,6.0193,6.0037,6.0076,66682.0
2019-01-14 14:00:00,15.39,15.4,15.38,15.39,67385.0,6.0076,6.0115,6.0037,6.0076,67385.0
2019-01-14 14:05:00,15.39,15.41,15.38,15.39,41967.0,6.0076,6.0154,6.0037,6.0076,41967.0
2019-01-14 14:10:00,15.39,15.39,15.36,15.37,26710.0,6.0076,6.0076,5.9959,5.9998,26710.0
2019-01-14 14:15:00,15.37,15.37,15.32,15.33,53791.0,5.9998,5.9998,5.9803,5.9842,53791.0
2019-01-14 14:20:00,15.33,15.33,15.32,15.33,136175.0,5.9842,5.9842,5.9803,5.9842,136175.0
2019-01-14 14:25:00,15.33,15.35,15.31,15.34,67406.0,5.9842,5.992,5.9764,5.9881,67406.0
2019-01-14 14:30:00,15.34,15.35,15.33,15.34,44416.0,5.9881,5.992,5.9842,5.9881,44416.0
2019-01-14 14:35:00,15.35,15.36,15.34,15.35,25552.0,5.992,5.9959,5.9881,5.992,25552.0
2019-01-14 14:40:00,15.35,15.36,15.34,15.36,43628.0,5.992,5.9959,5.9881,5.9959,43628.0
2019-01-14 14:45:00,15.36,15.37,15.34,15.35,185705.0,5.9959,5.9998,5.9881,5.992,185705.0
2019-01-14 14:50:00,15.34,15.35,15.32,15.35,64694.0,5.9881,5.992,5.9803,5.992,64694.0
2019-01-14 14:55:00,15.34,15.37,15.34,15.35,119285.0,5.9881,5.9998,5.9881,5.992,119285.0
2019-01-14 15:00:00,15.35,15.36,15.33,15.33,250995.0,5.992,5.9959,5.9842,5.9842,250995.0
2019-01-14 15:05:00,15.34,15.34,15.31,15.32,152541.0,5.9881,5.9881,5.9764,5.9803,152541.0
2019-01-14 15:10:00,15.32,15.33,15.29,15.31,165856.0,5.9803,5.9842,5.9686,5.9764,165856.0
2019-01-14 15:15:00,15.31,15.33,15.3,15.33,232065.0,5.9764,5.9842,5.9725,5.9842,232065.0
2019-01-14 15:20:00,15.33,15.35,15.32,15.33,133080.0,5.9842,5.992,5.9803,5.9842,133080.0
2019-01-14 15:25:00,15.33,15.36,15.32,15.33,101031.0,5.9842,5.9959,5.9803,5.9842,101031.0
2019-01-14 15:30:00,15.33,15.36,15.32,15.34,59669.0,5.9842,5.9959,5.9803,5.9881,59669.0
2019-01-14 15:35:00,15.34,15.34,15.33,15.34,28709.0,5.9881,5.9881,5.9842,5.9881,28709.0
2019-01-14 15:40:00,15.33,15.34,15.32,15.34,64663.0,5.9842,5.9881,5.9803,5.9881,64663.0
2019-01-14 15:45:00,15.34,15.34,15.31,15.33,269423.0,5.9881,5.9881,5.9764,5.9842,269423.0
2019-01-14 15:50:00,15.33,15.33,15.3,15.32,138672.0,5.9842,5.9842,5.9725,5.9803,138672.0
2019-01-14 15:55:00,15.31,15.33,15.3,15.32,524655.0,5.9764,5.9842,5.9725,5.9803,524655.0
2019-01-15 09:30:00,15.34,15.38,15.32,15.36,233502.0,5.9881,6.0037,5.9803,5.9959,233502.0
2019-01-15 09:35:00,15.36,15.39,15.32,15.33,248180.0,5.9959,6.0076,5.9803,5.9842,248180.0
2019-01-15 09:40:00,15.32,15.35,15.3,15.34,279186.0,5.9803,5.992,5.9725,5.9881,279186.0
2019-01-15 09:45:00,15.34,15.36,15.33,15.33,83721.0,5.9881,5.9959,5.9842,5.9842,83721.0
2019-01-15 09:50:00,15.34,15.37,15.33,15.34,98799.0,5.9881,5.9998,5.9842,5.9881,98799.0
2019-01-15 09:55:00,15.34,15.36,15.33,15.36,110271.0,5.9881,5.9959,5.9842,5.9959,110271.0
2019-01-15 10:00:00,15.37,15.42,15.36,15.37,322096.0,5.9998,6.0193,5.9959,5.9998,322096.0
2019-01-15 10:05:00,15.37,15.4,15.36,15.37,231443.0,5.9998,6.0115,5.9959,5.9998,231443.0
2019-01-15 10:10:00,15.36,15.37,15.29,15.29,212739.0,5.9959,5.9998,5.9686,5.9686,212739.0
2019-01-15 10:15:00,15.3,15.33,15.28,15.32,170825.0,5.9725,5.9842,5.9647,5.9803,170825.0
2019-01-15 10:20:00,15.32,15.33,15.28,15.31,151100.0,5.9803,5.9842,5.9647,5.9764,151100.0
2019-01-15 10:25:00,15.3,15.31,15.28,15.31,144652.0,5.9725,5.9764,5.9647,5.9764,144652.0
2019-01-15 10:30:00,15.31,15.32,15.29,15.32,91552.0,5.9764,5.9803,5.9686,5.9803,91552.0
2019-01-15 10:35:00,15.32,15.32,15.29,15.3,70084.0,5.9803,5.9803,5.9686,5.9725,70084.0
2019-01-15 10:40:00,15.29,15.32,15.29,15.31,73777.0,5.9686,5.9803,5.9686,5.9764,73777.0
2019-01-15 10:45:00,15.32,15.36,15.32,15.36,217660.0,5.9803,5.9959,5.9803,5.9959,217660.0
2019-01-15 10:50:00,15.36,15.36,15.33,15.35,115630.0,5.9959,5.9959,5.9842,5.992,115630.0
2019-01-15 10:55:00,15.35,15.37,15.34,15.35,82135.0,5.992,5.9998,5.9881,5.992,82135.0
2019-01-15 11:00:00,15.35,15.38,15.33,15.38,229495.0,5.992,6.0037,5.9842,6.0037,229495.0
2019-01-15 11:05:00,15.38,15.4,15.35,15.38,294559.0,6.0037,6.0115,5.992,6.0037,294559.0
2019-01-15 11:10:00,15.38,15.39,15.34,15.34,56923.0,6.0037,6.0076,5.9881,5.9881,56923.0
2019-01-15 11:15:00,15.35,15.37,15.34,15.34,78199.0,5.992,5.9998,5.9881,5.9881,78199.0
2019-01-15 11:20:00,15.34,15.35,15.29,15.31,221200.0,5.9881,5.992,5.9686,5.9764,221200.0
2019-01-15 11:25:00,15.3,15.31,15.28,15.28,110987.0,5.9725,5.9764,5.9647,5.9647,110987.0
2019-01-15 11:30:00,15.28,15.31,15.28,15.29,87235.0,5.9647,5.9764,5.9647,5.9686,87235.0
2019-01-15 11:35:00,15.3,15.33,15.29,15.3,213672.0,5.9725,5.9842,5.9686,5.9725,213672.0
2019-01-15 11:40:00,15.3,15.32,15.28,15.29,98040.0,5.9725,5.9803,5.9647,5.9686,98040.0
2019-01-15 11:45:00,15.29,15.33,15.29,15.31,64154.0,5.9686,5.9842,5.9686,5.9764,64154.0
2019-01-15 11:50:00,15.3,15.32,15.29,15.32,70859.0,5.9725,5.9803,5.9686,5.9803,70859.0
2019-01-15 11:55:00,15.32,15.33,15.3,15.32,107080.0,5.9803,5.9842,5.9725,5.9803,107080.0
2019-01-15 12:00:00,15.32,15.33,15.3,15.32,112729.0,5.9803,5.9842,5.9725,5.9803,112729.0
2019-01-15 12:05:00,15.33,15.33,15.3,15.3,24965.0,5.9842,5.9842,5.9725,5.9725,24965.0
2019-01-15 12:10:00,15.31,15.31,15.29,15.3,167475.0,5.9764,5.9764,5.9686,5.9725,167475.0
2019-01-15 12:15:00,15.29,15.3,15.27,15.28,265055.0,5.9686,5.9725,5.9608,5.9647,265055.0
2019-01-15 12:20:00,15.29,15.3,15.26,15.27,172842.0,5.9686,5.9725,5.9569,5.9608,172842.0
2019-01-15 12:25:00,15.26,15.28,15.26,15.28,117191.0,5.9569,5.9647,5.9569,5.9647,117191.0
2019-01-15 12:30:00,15.27,15.29,15.26,15.29,143537.0,5.9608,5.9686,5.9569,5.9686,143537.0
2019-01-15 12:35:00,15.29,15.29,15.27,15.27,71774.0,5.9686,5.9686,5.9608,5.9608,71774.0
2019-01-15 12:40:00,15.27,15.28,15.19,15.19,272628.0,5.9608,5.9647,5.9296,5.9296,272628.0
2019-01-15 12:45:00,15.19,15.2,15.16,15.16,89604.0,5.9296,5.9335,5.9178,5.9178,89604.0
2019-01-15 12:50:00,15.16,15.16,15.08,15.14,369596.0,5.9178,5.9178,5.8866,5.91,369596.0
2019-01-15 12:55:00,15.15,15.17,15.13,15.14,616031.0,5.9139,5.9217,5.9061,5.91,616031.0
2019-01-15 13:00:00,15.15,15.16,15.12,15.13,184236.0,5.9139,5.9178,5.9022,5.9061,184236.0
2019-01-15 13:05:00,15.13,15.14,15.1,15.12,133818.0,5.9061,5.91,5.8944,5.9022,133818.0
2019-01-15 13:10:00,15.12,15.15,15.12,15.13,54586.0,5.9022,5.9139,5.9022,5.9061,54586.0
2019-01-15 13:15:00,15.13,15.15,15.12,15.14,54344.0,5.9061,5.9139,5.9022,5.91,54344.0
2019-01-15 13:20:00,15.15,15.17,15.14,15.17,73414.0,5.9139,5.9217,5.91,5.9217,73414.0
2019-01-15 13:25:00,15.17,15.19,15.17,15.19,39320.0,5.9217,5.9296,5.9217,5.9296,39320.0
2019-01-15 13:30:00,15.18,15.19,15.16,15.16,30960.0,5.9257,5.9296,5.9178,5.9178,30960.0
2019-01-15 13:35:00,15.17,15.17,15.14,15.16,74217.0,5.9217,5.9217,5.91,5.9178,74217.0
2019-01-15 13:40:00,15.16,15.16,15.12,15.13,70834.0,5.9178,5.9178,5.9022,5.9061,70834.0
2019-01-15 13:45:00,15.13,15.13,15.11,15.12,49249.0,5.9061,5.9061,5.8983,5.9022,49249.0
2019-01-15 13:50:00,15.12,15.17,15.11,15.17,111319.0,5.9022,5.9217,5.8983,5.9217,111319.0
2019-01-15 13:55:00,15.17,15.19,15.16,15.17,81626.0,5.9217,5.9296,5.9178,5.9217,81626.0
2019-01-15 14:00:00,15.17,15.18,15.14,15.14,81183.0,5.9217,5.9257,5.91,5.91,81183.0
2019-01-15 14:05:00,15.15,15.15,15.12,15.13,58550.0,5.9139,5.9139,5.9022,5.9061,58550.0
2019-01-15 14:10:00,15.13,15.16,15.12,15.15,128583.0,5.9061,5.9178,5.9022,5.9139,128583.0
2019-01-15 14:15:00,15.15,15.17,15.13,15.17,60071.0,5.9139,5.9217,5.9061,5.9217,60071.0
2019-01-15 14:20:00,15.16,15.18,15.15,15.16,83206.0,5.9178,5.9257,5.9139,5.9178,83206.0
2019-01-15 14:25:00,15.16,15.19,15.15,15.17,272254.0,5.9178,5.9296,5.9139,5.9217,272254.0
2019-01-15 14:30:00,15.17,15.18,15.15,15.17,168461.0,5.9217,5.9257,5.9139,5.9217,168461.0
2019-01-15 14:35:00,15.17,15.17,15.11,15.13,196302.0,5.9217,5.9217,5.8983,5.9061,196302.0
2019-01-15 14:40:00,15.13,15.16,15.12,15.15,70846.0,5.9061,5.9178,5.9022,5.9139,70846.0
2019-01-15 14:45:00,15.15,15.15,15.09,15.11,140123.0,5.9139,5.9139,5.8905,5.8983,140123.0
2019-01-15 14:50:00,15.11,15.15,15.11,15.13,65282.0,5.8983,5.9139,5.8983,5.9061,65282.0
2019-01-15 14:55:00,15.13,15.17,15.11,15.17,209048.0,5.9061,5.9217,5.8983,5.9217,209048.0
2019-01-15 15:00:00,15.17,15.19,15.16,15.18,261143.0,5.9217,5.9296,5.9178,5.9257,261143.0
2019-01-15 15:05:00,15.17,15.21,15.16,15.2,176259.0,5.9217,5.9374,5.9178,5.9335,176259.0
2019-01-15 15:10:00,15.2,15.2,15.17,15.19,81750.0,5.9335,5.9335,5.9217,5.9296,81750.0
2019-01-15 15:15:00,15.2,15.22,15.19,15.2,78288.0,5.9335,5.9413,5.9296,5.9335,78288.0
2019-01-15 15:20:00,15.21,15.21,15.18,15.2,136278.0,5.9374,5.9374,5.9257,5.9335,136278.0
2019-01-15 15:25:00,15.2,15.22,15.19,15.21,76339.0,5.9335,5.9413,5.9296,5.9374,76339.0
2019-01-15 15:30:00,15.21,15.22,15.2,15.21,72662.0,5.9374,5.9413,5.9335,5.9374,72662.0
2019-01-15 15:35:00,15.21,15.22,15.19,15.21,171823.0,5.9374,5.9413,5.9296,5.9374,171823.0
2019-01-15 15:40:00,15.21,15.25,15.2,15.24,135338.0,5.9374,5.953,5.9335,5.9491,135338.0
2019-01-15 15:45:00,15.23,15.24,15.21,15.21,153412.0,5.9452,5.9491,5.9374,5.9374,153412.0
2019-01-15 15:50:00,15.21,15.22,15.21,15.22,99947.0,5.9374,5.9413,5.9374,5.9413,99947.0
2019-01-15 15:55:00,15.22,15.24,15.21,15.23,585160.0,5.9413,5.9491,5.9374,5.9452,585160.0
2019-01-16 09:30:00,15.1,15.13,15.06,15.09,227034.0,5.8944,5.9061,5.8788,5.8905,227034.0
2019-01-16 09:35:00,15.09,15.13,15.09,15.1,140113.0,5.8905,5.9061,5.8905,5.8944,140113.0
2019-01-16 09:40:00,15.11,15.13,15.08,15.1,207613.0,5.8983,5.9061,5.8866,5.8944,207613.0
2019-01-16 09:45:00,15.11,15.17,15.1,15.17,139043.0,5.8983,5.9217,5.8944,5.9217,139043.0
2019-01-16 09:50:00,15.17,15.18,15.12,15.17,121388.0,5.9217,5.9257,5.9022,5.9217,121388.0
2019-01-16 09:55:00,15.17,15.18,15.12,15.12,91287.0,5.9217,5.9257,5.9022,5.9022,91287.0
2019-01-16 10:00:00,15.13,15.2,15.13,15.16,167329.0,5.9061,5.9335,5.9061,5.9178,167329.0
2019-01-16 10:05:00,15.16,15.16,15.12,15.13,88608.0,5.9178,5.9178,5.9022,5.9061,88608.0
2019-01-16 10:10:00,15.13,15.14,15.12,15.14,62865.0,5.9061,5.91,5.9022,5.91,62865.0
2019-01-16 10:15:00,15.14,15.14,15.09,15.11,60491.0,5.91,5.91,5.8905,5.8983,60491.0
2019-01-16 10:20:00,15.11,15.15,15.1,15.14,168003.0,5.8983,5.9139,5.8944,5.91,168003.0
2019-01-16 10:25:00,15.13,15.14,15.11,15.13,43781.0,5.9061,5.91,5.8983,5.9061,43781.0
2019-01-16 10:30:00,15.13,15.13,15.09,15.11,89248.0,5.9061,5.9061,5.8905,5.8983,89248.0
2019-01-16 10:35:00,15.11,15.12,15.06,15.08,241648.0,5.8983,5.9022,5.8788,5.8866,241648.0
2019-01-16 10:40:00,15.08,15.08,15.03,15.05,315689.0,5.8866,5.8866,5.8671,5.8749,315689.0
2019-01-16 10:45:00,15.04,15.08,15.04,15.07,128475.0,5.871,5.8866,5.871,5.8827,128475.0
2019-01-16 10:50:00,15.07,15.08,15.05,15.05,239159.0,5.8827,5.8866,5.8749,5.8749,239159.0
2019-01-16 10:55:00,15.06,15.09,15.04,15.09,171220.0,5.8788,5.8905,5.871,5.8905,171220.0
2019-01-16 11:00:00,15.09,15.09,15.03,15.04,120667.0,5.8905,5.8905,5.8671,5.871,120667.0
2019-01-16 11:05:00,15.03,15.06,15.01,15.04,265464.0,5.8671,5.8788,5.8593,5.871,265464.0
2019-01-16 11:10:00,15.04,15.07,15.04,15.07,143216.0,5.871,5.8827,5.871,5.8827,143216.0
2019-01-16 11:15:00,15.07,15.13,15.06,15.12,126134.0,5.8827,5.9061,5.8788,5.9022,126134.0
2019-01-16 11:20:00,15.12,15.13,15.09,15.11,102633.0,5.9022,5.9061,5.8905,5.8983,102633.0
2019-01-16 11:25:00,15.11,15.12,15.07,15.12,56759.0,5.8983,5.9022,5.8827,5.9022,56759.0
2019-01-16 11:30:00,15.12,15.14,15.1,15.13,69509.0,5.9022,5.91,5.8944,5.9061,69509.0
2019-01-16 11:35:00,15.13,15.14,15.11,15.13,64550.0,5.9061,5.91,5.8983,5.9061,64550.0
2019-01-16 11:40:00,15.12,15.12,15.1,15.12,33787.0,5.9022,5.9022,5.8944,5.9022,33787.0
2019-01-16 11:45:00,15.12,15.12,15.09,15.11,92948.0,5.9022,5.9022,5.8905,5.8983,92948.0
2019-01-16 11:50:00,15.11,15.14,15.1,15.13,52098.0,5.8983,5.91,5.8944,5.9061,52098.0
2019-01-16 11:55:00,15.12,15.14,15.12,15.14,44676.0,5.9022,5.91,5.9022,5.91,44676.0
2019-01-16 12:00:00,15.14,15.16,15.1,15.12,104234.0,5.91,5.9178,5.8944,5.9022,104234.0
2019-01-16 12:05:00,15.12,15.14,15.11,15.14,227281.0,5.9022,5.91,5.8983,5.91,227281.0
2019-01-16 12:10:00,15.14,15.17,15.14,15.17,136457.0,5.91,5.9217,5.91,5.9217,136457.0
2019-01-16 12:15:00,15.16,15.17,15.14,15.16,66146.0,5.9178,5.9217,5.91,5.9178,66146.0
2019-01-16 12:20:00,15.16,15.19,15.14,15.18,137455.0,5.9178,5.9296,5.91,5.9257,137455.0
2019-01-16 12:25:00,15.18,15.19,15.16,15.17,62327.0,5.9257,5.9296,5.9178,5.9217,62327.0
2019-01-16 12:30:00,15.17,15.2,15.16,15.18,80994.0,5.9217,5.9335,5.9178,5.9257,80994.0
2019-01-16 12:35:00,15.19,15.22,15.18,15.19,55020.0,5.9296,5.9413,5.9257,5.9296,55020.0
2019-01-16 12:40:00,15.19,15.2,15.17,15.17,78332.0,5.9296,5.9335,5.9217,5.9217,78332.0
2019-01-16 12:45:00,15.17,15.18,15.15,15.17,58378.0,5.9217,5.9257,5.9139,5.9217,58378.0
2019-01-16 12:50:00,15.18,15.19,15.17,15.19,66453.0,5.9257,5.9296,5.9217,5.9296,66453.0
2019-01-16 12:55:00,15.18,15.19,15.17,15.18,73758.0,5.9257,5.9296,5.9217,5.9257,73758.0
2019-01-16 13:00:00,15.17,15.2,15.16,15.2,65581.0,5.9217,5.9335,5.9178,5.9335,65581.0
2019-01-16 13:05:00,15.2,15.2,15.14,15.17,102025.0,5.9335,5.9335,5.91,5.9217,102025.0
2019-01-16 13:10:00,15.17,15.19,15.15,15.18,30506.0,5.9217,5.9296,5.9139,5.9257,30506.0
2019-01-16 13:15:00,15.18,15.18,15.15,15.18,308530.0,5.9257,5.9257,5.9139,5.9257,308530.0
2019-01-16 13:20:00,15.18,15.21,15.17,15.2,82162.0,5.9257,5.9374,5.9217,5.9335,82162.0
2019-01-16 13:25:00,15.2,15.2,15.17,15.17,64543.0,5.9335,5.9335,5.9217,5.9217,64543.0
2019-01-16 13:30:00,15.17,15.2,15.16,15.18,160324.0,5.9217,5.9335,5.9178,5.9257,160324.0
2019-01-16 13:35:00,15.18,15.22,15.17,15.21,437343.0,5.9257,5.9413,5.9217,5.9374,437343.0
2019-01-16 13:40:00,15.21,15.21,15.19,15.19,145640.0,5.9374,5.9374,5.9296,5.9296,145640.0
2019-01-16 13:45:00,15.19,15.2,15.19,15.2,29979.0,5.9296,5.9335,5.9296,5.9335,29979.0
2019-01-16 13:50:00,15.19,15.2,15.18,15.19,557962.0,5.9296,5.9335,5.9257,5.9296,557962.0
2019-01-16 13:55:00,15.19,15.19,15.18,15.19,258380.0,5.9296,5.9296,5.9257,5.9296,258380.0
2019-01-16 14:00:00,15.19,15.23,15.18,15.22,306019.0,5.9296,5.9452,5.9257,5.9413,306019.0
2019-01-16 14:05:00,15.23,15.23,15.2,15.21,60343.0,5.9452,5.9452,5.9335,5.9374,60343.0
2019-01-16 14:10:00,15.2,15.21,15.18,15.19,57396.0,5.9335,5.9374,5.9257,5.9296,57396.0
2019-01-16 14:15:00,15.19,15.21,15.18,15.21,105019.0,5.9296,5.9374,5.9257,5.9374,105019.0
2019-01-16 14:20:00,15.2,15.22,15.2,15.21,71304.0,5.9335,5.9413,5.9335,5.9374,71304.0
2019-01-16 14:25:00,15.21,15.24,15.21,15.24,58504.0,5.9374,5.9491,5.9374,5.9491,58504.0
2019-01-16 14:30:00,15.24,15.26,15.22,15.25,133438.0,5.9491,5.9569,5.9413,5.953,133438.0
2019-01-16 14:35:00,15.25,15.25,15.22,15.23,53319.0,5.953,5.953,5.9413,5.9452,53319.0
2019-01-16 14:40:00,15.23,15.24,15.21,15.23,54220.0,5.9452,5.9491,5.9374,5.9452,54220.0
2019-01-16 14:45:00,15.24,15.24,15.22,15.23,41138.0,5.9491,5.9491,5.9413,5.9452,41138.0
2019-01-16 14:50:00,15.23,15.23,15.2,15.21,87373.0,5.9452,5.9452,5.9335,5.9374,87373.0
2019-01-16 14:55:00,15.21,15.21,15.19,15.2,55253.0,5.9374,5.9374,5.9296,5.9335,55253.0
2019-01-16 15:00:00,15.2,15.23,15.19,15.21,154112.0,5.9335,5.9452,5.9296,5.9374,154112.0
2019-01-16 15:05:00,15.21,15.24,15.21,15.24,105229.0,5.9374,5.9491,5.9374,5.9491,105229.0
2019-01-16 15:10:00,15.24,15.27,15.23,15.26,141705.0,5.9491,5.9608,5.9452,5.9569,141705.0
2019-01-16 15:15:00,15.25,15.35,15.21,15.33,845095.0,5.953,5.992,5.9374,5.9842,845095.0
2019-01-16 15:20:00,15.33,15.34,15.28,15.29,327036.0,5.9842,5.9881,5.9647,5.9686,327036.0
2019-01-16 15:25:00,15.28,15.3,15.28,15.29,244403.0,5.9647,5.9725,5.9647,5.9686,244403.0
2019-01-16 15:30:00,15.29,15.33,15.26,15.33,697863.0,5.9686,5.9842,5.9569,5.9842,697863.0
2019-01-16 15:35:00,15.32,15.34,15.31,15.32,241214.0,5.9803,5.9881,5.9764,5.9803,241214.0
2019-01-16 15:40:00,15.32,15.32,15.29,15.32,321553.0,5.9803,5.9803,5.9686,5.9803,321553.0
2019-01-16 15:45:00,15.31,15.32,15.29,15.29,359346.0,5.9764,5.9803,5.9686,5.9686,359346.0
2019-01-16 15:50:00,15.29,15.31,15.28,15.29,429770.0,5.9686,5.9764,5.9647,5.9686,429770.0
2019-01-16 15:55:00,15.29,15.3,15.26,15.29,1287386.0,5.9686,5.9725,5.9569,5.9686,1287386.0
2019-01-17 09:30:00,15.1,15.18,15.08,15.15,252610.0,5.8944,5.9257,5.8866,5.9139,252610.0
2019-01-17 09:35:00,15.15,15.17,15.11,15.11,187044.0,5.9139,5.9217,5.8983,5.8983,187044.0
2019-01-17 09:40:00,15.11,15.17,15.09,15.15,578033.0,5.8983,5.9217,5.8905,5.9139,578033.0
2019-01-17 09:45:00,15.15,15.18,15.13,15.14,147340.0,5.9139,5.9257,5.9061,5.91,147340.0
2019-01-17 09:50:00,15.14,15.19,15.14,15.17,121188.0,5.91,5.9296,5.91,5.9217,121188.0
2019-01-17 09:55:00,15.17,15.19,15.16,15.17,84803.0,5.9217,5.9296,5.9178,5.9217,84803.0
2019-01-17 10:00:00,15.17,15.2,15.16,15.19,124180.0,5.9217,5.9335,5.9178,5.9296,124180.0
2019-01-17 10:05:00,15.19,15.2,15.17,15.17,67712.0,5.9296,5.9335,5.9217,5.9217,67712.0
2019-01-17 10:10:00,15.17,15.23,15.17,15.23,81683.0,5.9217,5.9452,5.9217,5.9452,81683.0
2019-01-17 10:15:00,15.23,15.24,15.17,15.18,154178.0,5.9452,5.9491,5.9217,5.9257,154178.0
2019-01-17 10:20:00,15.18,15.22,15.17,15.21,167622.0,5.9257,5.9413,5.9217,5.9374,167622.0
2019-01-17 10:25:00,15.21,15.25,15.21,15.25,85186.0,5.9374,5.953,5.9374,5.953,85186.0
2019-01-17 10:30:00,15.25,15.25,15.21,15.21,111303.0,5.953,5.953,5.9374,5.9374,111303.0
2019-01-17 10:35:00,15.22,15.23,15.2,15.21,189164.0,5.9413,5.9452,5.9335,5.9374,189164.0
2019-01-17 10:40:00,15.21,15.21,15.18,15.2,158544.0,5.9374,5.9374,5.9257,5.9335,158544.0
2019-01-17 10:45:00,15.2,15.2,15.16,15.2,138249.0,5.9335,5.9335,5.9178,5.9335,138249.0
2019-01-17 10:50:00,15.2,15.22,15.19,15.21,87776.0,5.9335,5.9413,5.9296,5.9374,87776.0
2019-01-17 10:55:00,15.21,15.25,15.21,15.23,172650.0,5.9374,5.953,5.9374,5.9452,172650.0
2019-01-17 11:00:00,15.23,15.23,15.2,15.21,72986.0,5.9452,5.9452,5.9335,5.9374,72986.0
2019-01-17 11:05:00,15.21,15.24,15.2,15.23,95608.0,5.9374,5.9491,5.9335,5.9452,95608.0
2019-01-17 11:10:00,15.23,15.26,15.23,15.24,129424.0,5.9452,5.9569,5.9452,5.9491,129424.0
2019-01-17 11:15:00,15.24,15.29,15.24,15.25,172543.0,5.9491,5.9686,5.9491,5.953,172543.0
2019-01-17 11:20:00,15.25,15.25,15.23,15.24,76171.0,5.953,5.953,5.9452,5.9491,76171.0
2019-01-17 11:25:00,15.24,15.25,15.19,15.2,220989.0,5.9491,5.953,5.9296,5.9335,220989.0
2019-01-17 11:30:00,15.19,15.25,15.19,15.25,475554.0,5.9296,5.953,5.9296,5.953,475554.0
2019-01-17 11:35:00,15.25,15.25,15.22,15.24,90173.0,5.953,5.953,5.9413,5.9491,90173.0
2019-01-17 11:40:00,15.24,15.24,15.22,15.24,29944.0,5.9491,5.9491,5.9413,5.9491,29944.0
2019-01-17 11:45:00,15.24,15.25,15.22,15.24,57869.0,5.9491,5.953,5.9413,5.9491,57869.0
2019-01-17 11:50:00,15.23,15.24,15.22,15.24,36214.0,5.9452,5.9491,5.9413,5.9491,36214.0
2019-01-17 11:55:00,15.24,15.27,15.23,15.24,131313.0,5.9491,5.9608,5.9452,5.9491,131313.0
2019-01-17 12:00:00,15.24,15.24,15.21,15.21,200528.0,5.9491,5.9491,5.9374,5.9374,200528.0
2019-01-17 12:05:00,15.21,15.22,15.21,15.21,64075.0,5.9374,5.9413,5.9374,5.9374,64075.0
2019-01-17 12:10:00,15.21,15.24,15.2,15.24,155899.0,5.9374,5.9491,5.9335,5.9491,155899.0
2019-01-17 12:15:00,15.24,15.25,15.22,15.24,63934.0,5.9491,5.953,5.9413,5.9491,63934.0
2019-01-17 12:20:00,15.23,15.24,15.2,15.21,119862.0,5.9452,5.9491,5.9335,5.9374,119862.0
2019-01-17 12:25:00,15.21,15.23,15.21,15.21,36449.0,5.9374,5.9452,5.9374,5.9374,36449.0
2019-01-17 12:30:00,15.22,15.24,15.21,15.21,87956.0,5.9413,5.9491,5.9374,5.9374,87956.0
2019-01-17 12:35:00,15.21,15.23,15.2,15.21,72616.0,5.9374,5.9452,5.9335,5.9374,72616.0
2019-01-17 12:40:00,15.21,15.23,15.21,15.23,60901.0,5.9374,5.9452,5.9374,5.9452,60901.0
2019-01-17 12:45:00,15.23,15.24,15.22,15.23,30431.0,5.9452,5.9491,5.9413,5.9452,30431.0
2019-01-17 12:50:00,15.23,15.24,15.22,15.23,107670.0,5.9452,5.9491,5.9413,5.9452,107670.0
2019-01-17 12:55:00,15.23,15.25,15.21,15.24,176076.0,5.9452,5.953,5.9374,5.9491,176076.0
2019-01-17 13:00:00,15.24,15.26,15.23,15.26,42767.0,5.9491,5.9569,5.9452,5.9569,42767.0
2019-01-17 13:05:00,15.26,15.31,15.25,15.29,404145.0,5.9569,5.9764,5.953,5.9686,404145.0
2019-01-17 13:10:00,15.29,15.31,15.27,15.29,121924.0,5.9686,5.9764,5.9608,5.9686,121924.0
2019-01-17 13:15:00,15.29,15.37,15.29,15.36,137811.0,5.9686,5.9998,5.9686,5.9959,137811.0
2019-01-17 13:20:00,15.36,15.37,15.33,15.34,202806.0,5.9959,5.9998,5.9842,5.9881,202806.0
2019-01-17 13:25:00,15.34,15.35,15.33,15.33,586492.0,5.9881,5.992,5.9842,5.9842,586492.0
2019-01-17 13:30:00,15.34,15.36,15.33,15.33,239660.0,5.9881,5.9959,5.9842,5.9842,239660.0
2019-01-17 13:35:00,15.33,15.34,15.31,15.32,163683.0,5.9842,5.9881,5.9764,5.9803,163683.0
2019-01-17 13:40:00,15.32,15.33,15.28,15.29,97456.0,5.9803,5.9842,5.9647,5.9686,97456.0
2019-01-17 13:45:00,15.28,15.31,15.27,15.31,36608.0,5.9647,5.9764,5.9608,5.9764,36608.0
2019-01-17 13:50:00,15.3,15.3,15.28,15.29,118128.0,5.9725,5.9725,5.9647,5.9686,118128.0
2019-01-17 13:55:00,15.29,15.31,15.28,15.29,80538.0,5.9686,5.9764,5.9647,5.9686,80538.0
2019-01-17 14:00:00,15.29,15.31,15.28,15.31,116426.0,5.9686,5.9764,5.9647,5.9764,116426.0
2019-01-17 14:05:00,15.3,15.31,15.28,15.29,108956.0,5.9725,5.9764,5.9647,5.9686,108956.0
2019-01-17 14:10:00,15.29,15.35,15.29,15.35,234003.0,5.9686,5.992,5.9686,5.992,234003.0
2019-01-17 14:15:00,15.35,15.37,15.33,15.36,126540.0,5.992,5.9998,5.9842,5.9959,126540.0
2019-01-17 14:20:00,15.37,15.37,15.33,15.36,54063.0,5.9998,5.9998,5.9842,5.9959,54063.0
2019-01-17 14:25:00,15.37,15.38,15.34,15.35,127631.0,5.9998,6.0037,5.9881,5.992,127631.0
2019-01-17 14:30:00,15.35,15.37,15.35,15.36,97113.0,5.992,5.9998,5.992,5.9959,97113.0
2019-01-17 14:35:00,15.36,15.4,15.31,15.39,312473.0,5.9959,6.0115,5.9764,6.0076,312473.0
2019-01-17 14:40:00,15.39,15.47,15.38,15.47,882059.0,6.0076,6.0389,6.0037,6.0389,882059.0
2019-01-17 14:45:00,15.47,15.51,15.46,15.47,432402.0,6.0389,6.0545,6.035,6.0389,432402.0
2019-01-17 14:50:00,15.47,15.48,15.41,15.43,595047.0,6.0389,6.0428,6.0154,6.0232,595047.0
2019-01-17 14:55:00,15.43,15.44,15.35,15.39,406940.0,6.0232,6.0271,5.992,6.0076,406940.0
2019-01-17 15:00:00,15.39,15.4,15.34,15.34,341610.0,6.0076,6.0115,5.9881,5.9881,341610.0
2019-01-17 15:05:00,15.34,15.34,15.31,15.33,283971.0,5.9881,5.9881,5.9764,5.9842,283971.0
2019-01-17 15:10:00,15.32,15.35,15.31,15.33,350916.0,5.9803,5.992,5.9764,5.9842,350916.0
2019-01-17 15:15:00,15.33,15.37,15.31,15.37,134245.0,5.9842,5.9998,5.9764,5.9998,134245.0
2019-01-17 15:20:00,15.37,15.39,15.36,15.37,124266.0,5.9998,6.0076,5.9959,5.9998,124266.0
2019-01-17 15:25:00,15.38,15.43,15.36,15.43,103219.0,6.0037,6.0232,5.9959,6.0232,103219.0
2019-01-17 15:30:00,15.42,15.43,15.41,15.43,107206.0,6.0193,6.0232,6.0154,6.0232,107206.0
2019-01-17 15:35:00,15.43,15.43,15.38,15.38,126161.0,6.0232,6.0232,6.0037,6.0037,126161.0
2019-01-17 15:40:00,15.39,15.41,15.38,15.38,142569.0,6.0076,6.0154,6.0037,6.0037,142569.0
2019-01-17 15:45:00,15.39,15.41,15.37,15.41,617419.0,6.0076,6.0154,5.9998,6.0154,617419.0
2019-01-17 15:50:00,15.41,15.42,15.4,15.41,350716.0,6.0154,6.0193,6.0115,6.0154,350716.0
2019-01-17 15:55:00,15.42,15.43,15.4,15.42,646659.0,6.0193,6.0232,6.0115,6.0193,646659.0
2019-01-18 09:30:00,15.6,15.62,15.49,15.52,614814.0,6.0896,6.0974,6.0467,6.0584,614814.0
2019-01-18 09:35:00,15.53,15.61,15.5,15.58,498714.0,6.0623,6.0935,6.0506,6.0818,498714.0
2019-01-18 09:40:00,15.59,15.62,15.56,15.59,238054.0,6.0857,6.0974,6.074,6.0857,238054.0
2019-01-18 09:45:00,15.59,15.59,15.54,15.54,211089.0,6.0857,6.0857,6.0662,6.0662,211089.0
2019-01-18 09:50:00,15.54,15.55,15.51,15.52,195841.0,6.0662,6.0701,6.0545,6.0584,195841.0
2019-01-18 09:55:00,15.52,15.53,15.43,15.46,506872.0,6.0584,6.0623,6.0232,6.035,506872.0
2019-01-18 10:00:00,15.45,15.47,15.43,15.45,174813.0,6.031,6.0389,6.0232,6.031,174813.0
2019-01-18 10:05:00,15.45,15.46,15.42,15.43,326174.0,6.031,6.035,6.0193,6.0232,326174.0
2019-01-18 10:10:00,15.44,15.48,15.43,15.47,286494.0,6.0271,6.0428,6.0232,6.0389,286494.0
2019-01-18 10:15:00,15.48,15.56,15.46,15.54,284411.0,6.0428,6.074,6.035,6.0662,284411.0
2019-01-18 10:20:00,15.54,15.54,15.47,15.5,426259.0,6.0662,6.0662,6.0389,6.0506,426259.0
2019-01-18 10:25:00,15.51,15.51,15.41,15.43,349289.0,6.0545,6.0545,6.0154,6.0232,349289.0
2019-01-18 10:30:00,15.43,15.46,15.39,15.4,266611.0,6.0232,6.035,6.0076,6.0115,266611.0
2019-01-18 10:35:00,15.4,15.43,15.37,15.39,343214.0,6.0115,6.0232,5.9998,6.0076,343214.0
2019-01-18 10:40:00,15.38,15.4,15.36,15.4,248030.0,6.0037,6.0115,5.9959,6.0115,248030.0
2019-01-18 10:45:00,15.4,15.43,15.36,15.41,477056.0,6.0115,6.0232,5.9959,6.0154,477056.0
2019-01-18 10:50:00,15.4,15.41,15.37,15.4,237962.0,6.0115,6.0154,5.9998,6.0115,237962.0
2019-01-18 10:55:00,15.4,15.44,15.4,15.44,220969.0,6.0115,6.0271,6.0115,6.0271,220969.0
2019-01-18 11:00:00,15.44,15.47,15.43,15.44,213603.0,6.0271,6.0389,6.0232,6.0271,213603.0
2019-01-18 11:05:00,15.45,15.47,15.43,15.43,183819.0,6.031,6.0389,6.0232,6.0232,183819.0
2019-01-18 11:10:00,15.44,15.45,15.39,15.4,232835.0,6.0271,6.031,6.0076,6.0115,232835.0
2019-01-18 11:15:00,15.4,15.41,15.37,15.39,92466.0,6.0115,6.0154,5.9998,6.0076,92466.0
2019-01-18 11:20:00,15.39,15.4,15.32,15.35,165485.0,6.0076,6.0115,5.9803,5.992,165485.0
2019-01-18 11:25:00,15.35,15.36,15.33,15.34,158455.0,5.992,5.9959,5.9842,5.9881,158455.0
2019-01-18 11:30:00,15.35,15.35,15.31,15.34,258670.0,5.992,5.992,5.9764,5.9881,258670.0
2019-01-18 11:35:00,15.34,15.37,15.32,15.35,91997.0,5.9881,5.9998,5.9803,5.992,91997.0
2019-01-18 11:40:00,15.35,15.41,15.35,15.4,168617.0,5.992,6.0154,5.992,6.0115,168617.0
2019-01-18 11:45:00,15.4,15.41,15.38,15.38,72770.0,6.0115,6.0154,6.0037,6.0037,72770.0
2019-01-18 11:50:00,15.38,15.39,15.35,15.36,104875.0,6.0037,6.0076,5.992,5.9959,104875.0
2019-01-18 11:55:00,15.36,15.37,15.35,15.35,123291.0,5.9959,5.9998,5.992,5.992,123291.0
2019-01-18 12:00:00,15.36,15.37,15.34,15.35,126188.0,5.9959,5.9998,5.9881,5.992,126188.0
2019-01-18 12:05:00,15.35,15.35,15.29,15.32,309861.0,5.992,5.992,5.9686,5.9803,309861.0
2019-01-18 12:10:00,15.32,15.34,15.31,15.33,96228.0,5.9803,5.9881,5.9764,5.9842,96228.0
2019-01-18 12:15:00,15.34,15.35,15.32,15.35,84286.0,5.9881,5.992,5.9803,5.992,84286.0
2019-01-18 12:20:00,15.35,15.37,15.34,15.36,96073.0,5.992,5.9998,5.9881,5.9959,96073.0
2019-01-18 12:25:00,15.37,15.39,15.32,15.34,189598.0,5.9998,6.0076,5.9803,5.9881,189598.0
2019-01-18 12:30:00,15.34,15.35,15.32,15.34,103848.0,5.9881,5.992,5.9803,5.9881,103848.0
2019-01-18 12:35:00,15.34,15.36,15.32,15.33,62381.0,5.9881,5.9959,5.9803,5.9842,62381.0
2019-01-18 12:40:00,15.33,15.36,15.33,15.35,83722.0,5.9842,5.9959,5.9842,5.992,83722.0
2019-01-18 12:45:00,15.34,15.36,15.33,15.36,241651.0,5.9881,5.9959,5.9842,5.9959,241651.0
2019-01-18 12:50:00,15.36,15.38,15.34,15.37,100415.0,5.9959,6.0037,5.9881,5.9998,100415.0
2019-01-18 12:55:00,15.37,15.39,15.36,15.37,51884.0,5.9998,6.0076,5.9959,5.9998,51884.0
2019-01-18 13:00:00,15.37,15.4,15.36,15.4,60439.0,5.9998,6.0115,5.9959,6.0115,60439.0
2019-01-18 13:05:00,15.4,15.41,15.38,15.4,96916.0,6.0115,6.0154,6.0037,6.0115,96916.0
2019-01-18 13:10:00,15.41,15.42,15.39,15.41,66282.0,6.0154,6.0193,6.0076,6.0154,66282.0
2019-01-18 13:15:00,15.42,15.42,15.39,15.42,53861.0,6.0193,6.0193,6.0076,6.0193,53861.0
2019-01-18 13:20:00,15.42,15.44,15.41,15.43,46054.0,6.0193,6.0271,6.0154,6.0232,46054.0
2019-01-18 13:25:00,15.43,15.45,15.42,15.44,79567.0,6.0232,6.031,6.0193,6.0271,79567.0
2019-01-18 13:30:00,15.45,15.45,15.41,15.42,93148.0,6.031,6.031,6.0154,6.0193,93148.0
2019-01-18 13:35:00,15.42,15.45,15.4,15.44,71269.0,6.0193,6.031,6.0115,6.0271,71269.0
2019-01-18 13:40:00,15.44,15.45,15.42,15.44,79252.0,6.0271,6.031,6.0193,6.0271,79252.0
2019-01-18 13:45:00,15.44,15.45,15.42,15.44,33768.0,6.0271,6.031,6.0193,6.0271,33768.0
2019-01-18 13:50:00,15.44,15.45,15.43,15.45,42887.0,6.0271,6.031,6.0232,6.031,42887.0
2019-01-18 13:55:00,15.45,15.47,15.43,15.46,92400.0,6.031,6.0389,6.0232,6.035,92400.0
2019-01-18 14:00:00,15.46,15.48,15.45,15.48,168761.0,6.035,6.0428,6.031,6.0428,168761.0
2019-01-18 14:05:00,15.48,15.48,15.45,15.46,211354.0,6.0428,6.0428,6.031,6.035,211354.0
2019-01-18 14:10:00,15.46,15.51,15.46,15.51,353768.0,6.035,6.0545,6.035,6.0545,353768.0
2019-01-18 14:15:00,15.5,15.52,15.49,15.5,368302.0,6.0506,6.0584,6.0467,6.0506,368302.0
2019-01-18 14:20:00,15.51,15.53,15.5,15.52,178474.0,6.0545,6.0623,6.0506,6.0584,178474.0
2019-01-18 14:25:00,15.51,15.51,15.46,15.46,109093.0,6.0545,6.0545,6.035,6.035,109093.0
2019-01-18 14:30:00,15.46,15.51,15.46,15.48,80679.0,6.035,6.0545,6.035,6.0428,80679.0
2019-01-18 14:35:00,15.48,15.49,15.46,15.49,415475.0,6.0428,6.0467,6.035,6.0467,415475.0
2019-01-18 14:40:00,15.48,15.49,15.47,15.47,49205.0,6.0428,6.0467,6.0389,6.0389,49205.0
2019-01-18 14:45:00,15.48,15.48,15.45,15.46,259569.0,6.0428,6.0428,6.031,6.035,259569.0
2019-01-18 14:50:00,15.46,15.47,15.45,15.46,68649.0,6.035,6.0389,6.031,6.035,68649.0
2019-01-18 14:55:00,15.46,15.49,15.45,15.46,151906.0,6.035,6.0467,6.031,6.035,151906.0
2019-01-18 15:00:00,15.46,15.47,15.44,15.46,143140.0,6.035,6.0389,6.0271,6.035,143140.0
2019-01-18 15:05:00,15.46,15.46,15.43,15.43,75656.0,6.035,6.035,6.0232,6.0232,75656.0
2019-01-18 15:10:00,15.44,15.44,15.41,15.42,78278.0,6.0271,6.0271,6.0154,6.0193,78278.0
2019-01-18 15:15:00,15.41,15.43,15.4,15.43,99796.0,6.0154,6.0232,6.0115,6.0232,99796.0
2019-01-18 15:20:00,15.43,15.43,15.4,15.42,93281.0,6.0232,6.0232,6.0115,6.0193,93281.0
2019-01-18 15:25:00,15.41,15.42,15.41,15.41,53559.0,6.0154,6.0193,6.0154,6.0154,53559.0
2019-01-18 15:30:00,15.42,15.43,15.4,15.41,234355.0,6.0193,6.0232,6.0115,6.0154,234355.0
2019-01-18 15:35:00,15.4,15.42,15.39,15.4,217570.0,6.0115,6.0193,6.0076,6.0115,217570.0
2019-01-18 15:40:00,15.41,15.41,15.4,15.4,84392.0,6.0154,6.0154,6.0115,6.0115,84392.0
2019-01-18 15:45:00,15.4,15.42,15.4,15.42,120177.0,6.0115,6.0193,6.0115,6.0193,120177.0
2019-01-18 15:50:00,15.41,15.42,15.38,15.38,514160.0,6.0154,6.0193,6.0037,6.0037,514160.0
2019-01-18 15:55:00,15.39,15.4,15.37,15.4,721236.0,6.0076,6.0115,5.9998,6.0115,721236.0
2019-01-22 09:30:00,15.4,15.41,15.33,15.33,629176.0,6.0115,6.0154,5.9842,5.9842,629176.0
2019-01-22 09:35:00,15.33,15.41,15.33,15.4,414842.0,5.9842,6.0154,5.9842,6.0115,414842.0
2019-01-22 09:40:00,15.41,15.46,15.39,15.46,268904.0,6.0154,6.035,6.0076,6.035,268904.0
2019-01-22 09:45:00,15.46,15.46,15.34,15.34,212837.0,6.035,6.035,5.9881,5.9881,212837.0
2019-01-22 09:50:00,15.34,15.38,15.33,15.38,87641.0,5.9881,6.0037,5.9842,6.0037,87641.0
2019-01-22 09:55:00,15.38,15.44,15.38,15.43,90651.0,6.0037,6.0271,6.0037,6.0232,90651.0
2019-01-22 10:00:00,15.41,15.42,15.33,15.34,71703.0,6.0154,6.0193,5.9842,5.9881,71703.0
2019-01-22 10:05:00,15.33,15.34,15.29,15.3,183311.0,5.9842,5.9881,5.9686,5.9725,183311.0
2019-01-22 10:10:00,15.3,15.32,15.26,15.26,215326.0,5.9725,5.9803,5.9569,5.9569,215326.0
2019-01-22 10:15:00,15.26,15.26,15.15,15.17,504427.0,5.9569,5.9569,5.9139,5.9217,504427.0
2019-01-22 10:20:00,15.18,15.23,15.17,15.19,288709.0,5.9257,5.9452,5.9217,5.9296,288709.0
2019-01-22 10:25:00,15.2,15.21,15.16,15.19,134363.0,5.9335,5.9374,5.9178,5.9296,134363.0
2019-01-22 10:30:00,15.19,15.23,15.17,15.23,183375.0,5.9296,5.9452,5.9217,5.9452,183375.0
2019-01-22 10:35:00,15.23,15.26,15.21,15.21,95340.0,5.9452,5.9569,5.9374,5.9374,95340.0
2019-01-22 10:40:00,15.22,15.26,15.21,15.24,146852.0,5.9413,5.9569,5.9374,5.9491,146852.0
2019-01-22 10:45:00,15.24,15.24,15.2,15.2,109214.0,5.9491,5.9491,5.9335,5.9335,109214.0
2019-01-22 10:50:00,15.2,15.23,15.19,15.22,52839.0,5.9335,5.9452,5.9296,5.9413,52839.0
2019-01-22 10:55:00,15.22,15.24,15.21,15.22,115261.0,5.9413,5.9491,5.9374,5.9413,115261.0
2019-01-22 11:00:00,15.22,15.27,15.21,15.25,165824.0,5.9413,5.9608,5.9374,5.953,165824.0
2019-01-22 11:05:00,15.26,15.27,15.24,15.24,26631.0,5.9569,5.9608,5.9491,5.9491,26631.0
2019-01-22 11:10:00,15.25,15.28,15.24,15.26,64842.0,5.953,5.9647,5.9491,5.9569,64842.0
2019-01-22 11:15:00,15.27,15.29,15.26,15.27,86047.0,5.9608,5.9686,5.9569,5.9608,86047.0
2019-01-22 11:20:00,15.28,15.3,15.27,15.29,36092.0,5.9647,5.9725,5.9608,5.9686,36092.0
2019-01-22 11:25:00,15.29,15.31,15.28,15.29,44557.0,5.9686,5.9764,5.9647,5.9686,44557.0
2019-01-22 11:30:00,15.29,15.32,15.29,15.3,106066.0,5.9686,5.9803,5.9686,5.9725,106066.0
2019-01-22 11:35:00,15.3,15.31,15.29,15.3,27538.0,5.9725,5.9764,5.9686,5.9725,27538.0
2019-01-22 11:40:00,15.29,15.3,15.24,15.26,111889.0,5.9686,5.9725,5.9491,5.9569,111889.0
2019-01-22 11:45:00,15.25,15.26,15.23,15.25,46400.0,5.953,5.9569,5.9452,5.953,46400.0
2019-01-22 11:50:00,15.24,15.24,15.21,15.22,28962.0,5.9491,5.9491,5.9374,5.9413,28962.0
2019-01-22 11:55:00,15.23,15.25,15.19,15.2,28105.0,5.9452,5.953,5.9296,5.9335,28105.0
2019-01-22 12:00:00,15.2,15.25,15.2,15.24,84333.0,5.9335,5.953,5.9335,5.9491,84333.0
2019-01-22 12:05:00,15.24,15.27,15.23,15.25,31873.0,5.9491,5.9608,5.9452,5.953,31873.0
2019-01-22 12:10:00,15.25,15.27,15.24,15.25,35489.0,5.953,5.9608,5.9491,5.953,35489.0
2019-01-22 12:15:00,15.25,15.28,15.24,15.26,35762.0,5.953,5.9647,5.9491,5.9569,35762.0
2019-01-22 12:20:00,15.27,15.29,15.27,15.27,27342.0,5.9608,5.9686,5.9608,5.9608,27342.0
2019-01-22 12:25:00,15.27,15.27,15.22,15.24,22117.0,5.9608,5.9608,5.9413,5.9491,22117.0
2019-01-22 12:30:00,15.23,15.25,15.21,15.21,84784.0,5.9452,5.953,5.9374,5.9374,84784.0
2019-01-22 12:35:00,15.21,15.25,15.2,15.23,141311.0,5.9374,5.953,5.9335,5.9452,141311.0
2019-01-22 12:40:00,15.24,15.24,15.22,15.23,75489.0,5.9491,5.9491,5.9413,5.9452,75489.0
2019-01-22 12:45:00,15.24,15.27,15.24,15.26,33968.0,5.9491,5.9608,5.9491,5.9569,33968.0
2019-01-22 12:50:00,15.26,15.28,15.25,15.28,81110.0,5.9569,5.9647,5.953,5.9647,81110.0
2019-01-22 12:55:00,15.28,15.28,15.26,15.28,40579.0,5.9647,5.9647,5.9569,5.9647,40579.0
2019-01-22 13:00:00,15.27,15.27,15.2,15.21,89473.0,5.9608,5.9608,5.9335,5.9374,89473.0
2019-01-22 13:05:00,15.21,15.23,15.17,15.18,102590.0,5.9374,5.9452,5.9217,5.9257,102590.0
2019-01-22 13:10:00,15.18,15.18,15.1,15.1,274540.0,5.9257,5.9257,5.8944,5.8944,274540.0
2019-01-22 13:15:00,15.11,15.13,15.08,15.11,317261.0,5.8983,5.9061,5.8866,5.8983,317261.0
2019-01-22 13:20:00,15.11,15.15,15.09,15.13,207747.0,5.8983,5.9139,5.8905,5.9061,207747.0
2019-01-22 13:25:00,15.13,15.16,15.11,15.13,265114.0,5.9061,5.9178,5.8983,5.9061,265114.0
2019-01-22 13:30:00,15.14,15.14,15.11,15.12,187920.0,5.91,5.91,5.8983,5.9022,187920.0
2019-01-22 13:35:00,15.12,15.15,15.11,15.14,84217.0,5.9022,5.9139,5.8983,5.91,84217.0
2019-01-22 13:40:00,15.14,15.15,15.11,15.13,59451.0,5.91,5.9139,5.8983,5.9061,59451.0
2019-01-22 13:45:00,15.13,15.15,15.12,15.15,42078.0,5.9061,5.9139,5.9022,5.9139,42078.0
2019-01-22 13:50:00,15.15,15.16,15.11,15.13,59244.0,5.9139,5.9178,5.8983,5.9061,59244.0
2019-01-22 13:55:00,15.13,15.15,15.13,15.15,28789.0,5.9061,5.9139,5.9061,5.9139,28789.0
2019-01-22 14:00:00,15.14,15.17,15.13,15.16,73654.0,5.91,5.9217,5.9061,5.9178,73654.0
2019-01-22 14:05:00,15.16,15.17,15.14,15.15,48432.0,5.9178,5.9217,5.91,5.9139,48432.0
2019-01-22 14:10:00,15.14,15.18,15.14,15.17,113772.0,5.91,5.9257,5.91,5.9217,113772.0
2019-01-22 14:15:00,15.17,15.17,15.13,15.14,97083.0,5.9217,5.9217,5.9061,5.91,97083.0
2019-01-22 14:20:00,15.14,15.15,15.09,15.1,94136.0,5.91,5.9139,5.8905,5.8944,94136.0
2019-01-22 14:25:00,15.1,15.1,15.04,15.04,427035.0,5.8944,5.8944,5.871,5.871,427035.0
2019-01-22 14:30:00,15.04,15.09,15.02,15.08,110164.0,5.871,5.8905,5.8632,5.8866,110164.0
2019-01-22 14:35:00,15.08,15.1,15.05,15.06,62442.0,5.8866,5.8944,5.8749,5.8788,62442.0
2019-01-22 14:40:00,15.06,15.07,15.04,15.05,94228.0,5.8788,5.8827,5.871,5.8749,94228.0
2019-01-22 14:45:00,15.06,15.09,15.05,15.08,134943.0,5.8788,5.8905,5.8749,5.8866,134943.0
2019-01-22 14:50:00,15.08,15.09,15.07,15.09,86110.0,5.8866,5.8905,5.8827,5.8905,86110.0
2019-01-22 14:55:00,15.09,15.14,15.08,15.14,285838.0,5.8905,5.91,5.8866,5.91,285838.0
2019-01-22 15:00:00,15.14,15.15,15.11,15.12,386269.0,5.91,5.9139,5.8983,5.9022,386269.0
2019-01-22 15:05:00,15.13,15.14,15.09,15.1,203142.0,5.9061,5.91,5.8905,5.8944,203142.0
2019-01-22 15:10:00,15.1,15.11,15.07,15.09,91586.0,5.8944,5.8983,5.8827,5.8905,91586.0
2019-01-22 15:15:00,15.1,15.12,15.09,15.11,151115.0,5.8944,5.9022,5.8905,5.8983,151115.0
2019-01-22 15:20:00,15.11,15.14,15.1,15.13,213927.0,5.8983,5.91,5.8944,5.9061,213927.0
2019-01-22 15:25:00,15.12,15.13,15.12,15.13,58425.0,5.9022,5.9061,5.9022,5.9061,58425.0
2019-01-22 15:30:00,15.13,15.13,15.09,15.1,133925.0,5.9061,5.9061,5.8905,5.8944,133925.0
2019-01-22 15:35:00,15.1,15.17,15.09,15.17,117598.0,5.8944,5.9217,5.8905,5.9217,117598.0
2019-01-22 15:40:00,15.17,15.18,15.13,15.13,168107.0,5.9217,5.9257,5.9061,5.9061,168107.0
2019-01-22 15:45:00,15.13,15.15,15.1,15.14,123997.0,5.9061,5.9139,5.8944,5.91,123997.0
2019-01-22 15:50:00,15.14,15.15,15.12,15.14,134859.0,5.91,5.9139,5.9022,5.91,134859.0
2019-01-22 15:55:00,15.14,15.18,15.13,15.18,654026.0,5.91,5.9257,5.9061,5.9257,654026.0
2019-01-23 09:30:00,15.33,15.36,15.3,15.35,342975.0,5.9842,5.9959,5.9725,5.992,342975.0
2019-01-23 09:35:00,15.36,15.38,15.33,15.36,186424.0,5.9959,6.0037,5.9842,5.9959,186424.0
2019-01-23 09:40:00,15.36,15.41,15.35,15.4,261056.0,5.9959,6.0154,5.992,6.0115,261056.0
2019-01-23 09:45:00,15.4,15.44,15.39,15.42,181251.0,6.0115,6.0271,6.0076,6.0193,181251.0
2019-01-23 09:50:00,15.42,15.43,15.36,15.38,210201.0,6.0193,6.0232,5.9959,6.0037,210201.0
2019-01-23 09:55:00,15.38,15.41,15.36,15.39,275993.0,6.0037,6.0154,5.9959,6.0076,275993.0
2019-01-23 10:00:00,15.4,15.41,15.34,15.4,327590.0,6.0115,6.0154,5.9881,6.0115,327590.0
2019-01-23 10:05:00,15.39,15.4,15.36,15.4,201963.0,6.0076,6.0115,5.9959,6.0115,201963.0
2019-01-23 10:10:00,15.4,15.42,15.39,15.4,96339.0,6.0115,6.0193,6.0076,6.0115,96339.0
2019-01-23 10:15:00,15.4,15.43,15.34,15.35,181054.0,6.0115,6.0232,5.9881,5.992,181054.0
2019-01-23 10:20:00,15.36,15.36,15.31,15.34,113859.0,5.9959,5.9959,5.9764,5.9881,113859.0
2019-01-23 10:25:00,15.34,15.36,15.32,15.34,64935.0,5.9881,5.9959,5.9803,5.9881,64935.0
2019-01-23 10:30:00,15.33,15.34,15.27,15.29,316481.0,5.9842,5.9881,5.9608,5.9686,316481.0
2019-01-23 10:35:00,15.29,15.31,15.24,15.25,220487.0,5.9686,5.9764,5.9491,5.953,220487.0
2019-01-23 10:40:00,15.25,15.29,15.25,15.29,126028.0,5.953,5.9686,5.953,5.9686,126028.0
2019-01-23 10:45:00,15.29,15.32,15.28,15.31,186547.0,5.9686,5.9803,5.9647,5.9764,186547.0
2019-01-23 10:50:00,15.31,15.32,15.28,15.31,64254.0,5.9764,5.9803,5.9647,5.9764,64254.0
2019-01-23 10:55:00,15.31,15.34,15.3,15.34,71976.0,5.9764,5.9881,5.9725,5.9881,71976.0
2019-01-23 11:00:00,15.34,15.36,15.33,15.35,94698.0,5.9881,5.9959,5.9842,5.992,94698.0
2019-01-23 11:05:00,15.35,15.36,15.32,15.35,45828.0,5.992,5.9959,5.9803,5.992,45828.0
2019-01-23 11:10:00,15.34,15.39,15.34,15.37,278713.0,5.9881,6.0076,5.9881,5.9998,278713.0
2019-01-23 11:15:00,15.37,15.38,15.32,15.33,82154.0,5.9998,6.0037,5.9803,5.9842,82154.0
2019-01-23 11:20:00,15.33,15.34,15.31,15.32,101288.0,5.9842,5.9881,5.9764,5.9803,101288.0
2019-01-23 11:25:00,15.32,15.33,15.28,15.31,166455.0,5.9803,5.9842,5.9647,5.9764,166455.0
2019-01-23 11:30:00,15.31,15.35,15.3,15.35,187278.0,5.9764,5.992,5.9725,5.992,187278.0
2019-01-23 11:35:00,15.35,15.36,15.29,15.3,116709.0,5.992,5.9959,5.9686,5.9725,116709.0
2019-01-23 11:40:00,15.31,15.31,15.29,15.3,66564.0,5.9764,5.9764,5.9686,5.9725,66564.0
2019-01-23 11:45:00,15.3,15.3,15.26,15.27,72274.0,5.9725,5.9725,5.9569,5.9608,72274.0
2019-01-23 11:50:00,15.27,15.28,15.24,15.25,71874.0,5.9608,5.9647,5.9491,5.953,71874.0
2019-01-23 11:55:00,15.25,15.26,15.21,15.22,277390.0,5.953,5.9569,5.9374,5.9413,277390.0
2019-01-23 12:00:00,15.23,15.24,15.19,15.21,98909.0,5.9452,5.9491,5.9296,5.9374,98909.0
2019-01-23 12:05:00,15.21,15.21,15.17,15.19,65102.0,5.9374,5.9374,5.9217,5.9296,65102.0
2019-01-23 12:10:00,15.19,15.23,15.19,15.22,90987.0,5.9296,5.9452,5.9296,5.9413,90987.0
2019-01-23 12:15:00,15.22,15.23,15.19,15.21,55461.0,5.9413,5.9452,5.9296,5.9374,55461.0
2019-01-23 12:20:00,15.21,15.27,15.2,15.26,131192.0,5.9374,5.9608,5.9335,5.9569,131192.0
2019-01-23 12:25:00,15.26,15.32,15.26,15.32,83926.0,5.9569,5.9803,5.9569,5.9803,83926.0
2019-01-23 12:30:00,15.32,15.35,15.31,15.32,168414.0,5.9803,5.992,5.9764,5.9803,168414.0
2019-01-23 12:35:00,15.32,15.37,15.32,15.36,79097.0,5.9803,5.9998,5.9803,5.9959,79097.0
2019-01-23 12:40:00,15.35,15.36,15.32,15.33,107792.0,5.992,5.9959,5.9803,5.9842,107792.0
2019-01-23 12:45:00,15.33,15.37,15.32,15.36,35625.0,5.9842,5.9998,5.9803,5.9959,35625.0
2019-01-23 12:50:00,15.35,15.37,15.34,15.36,40493.0,5.992,5.9998,5.9881,5.9959,40493.0
2019-01-23 12:55:00,15.37,15.37,15.34,15.34,57950.0,5.9998,5.9998,5.9881,5.9881,57950.0
2019-01-23 13:00:00,15.34,15.35,15.31,15.32,39484.0,5.9881,5.992,5.9764,5.9803,39484.0
2019-01-23 13:05:00,15.32,15.37,15.31,15.36,22686.0,5.9803,5.9998,5.9764,5.9959,22686.0
2019-01-23 13:10:00,15.36,15.36,15.32,15.36,36805.0,5.9959,5.9959,5.9803,5.9959,36805.0
2019-01-23 13:15:00,15.36,15.42,15.35,15.41,353400.0,5.9959,6.0193,5.992,6.0154,353400.0
2019-01-23 13:20:00,15.42,15.42,15.39,15.39,33021.0,6.0193,6.0193,6.0076,6.0076,33021.0
2019-01-23 13:25:00,15.39,15.39,15.35,15.35,102876.0,6.0076,6.0076,5.992,5.992,102876.0
2019-01-23 13:30:00,15.35,15.39,15.35,15.38,138420.0,5.992,6.0076,5.992,6.0037,138420.0
2019-01-23 13:35:00,15.38,15.42,15.37,15.4,140018.0,6.0037,6.0193,5.9998,6.0115,140018.0
2019-01-23 13:40:00,15.4,15.4,15.38,15.4,27229.0,6.0115,6.0115,6.0037,6.0115,27229.0
2019-01-23 13:45:00,15.4,15.42,15.39,15.41,48075.0,6.0115,6.0193,6.0076,6.0154,48075.0
2019-01-23 13:50:00,15.41,15.42,15.39,15.39,26333.0,6.0154,6.0193,6.0076,6.0076,26333.0
2019-01-23 13:55:00,15.39,15.39,15.37,15.38,387661.0,6.0076,6.0076,5.9998,6.0037,387661.0
2019-01-23 14:00:00,15.38,15.44,15.38,15.44,78191.0,6.0037,6.0271,6.0037,6.0271,78191.0
2019-01-23 14:05:00,15.44,15.45,15.42,15.43,102914.0,6.0271,6.031,6.0193,6.0232,102914.0
2019-01-23 14:10:00,15.43,15.45,15.43,15.44,100405.0,6.0232,6.031,6.0232,6.0271,100405.0
2019-01-23 14:15:00,15.44,15.46,15.43,15.44,85710.0,6.0271,6.035,6.0232,6.0271,85710.0
2019-01-23 14:20:00,15.44,15.44,15.41,15.43,128075.0,6.0271,6.0271,6.0154,6.0232,128075.0
2019-01-23 14:25:00,15.43,15.44,15.42,15.43,116487.0,6.0232,6.0271,6.0193,6.0232,116487.0
2019-01-23 14:30:00,15.42,15.43,15.41,15.43,203876.0,6.0193,6.0232,6.0154,6.0232,203876.0
2019-01-23 14:35:00,15.42,15.44,15.41,15.42,195644.0,6.0193,6.0271,6.0154,6.0193,195644.0
2019-01-23 14:40:00,15.41,15.42,15.38,15.39,66669.0,6.0154,6.0193,6.0037,6.0076,66669.0
2019-01-23 14:45:00,15.39,15.39,15.37,15.38,67871.0,6.0076,6.0076,5.9998,6.0037,67871.0
2019-01-23 14:50:00,15.37,15.39,15.37,15.39,156454.0,5.9998,6.0076,5.9998,6.0076,156454.0
2019-01-23 14:55:00,15.39,15.45,15.38,15.45,257121.0,6.0076,6.031,6.0037,6.031,257121.0
2019-01-23 15:00:00,15.45,15.46,15.44,15.45,85750.0,6.031,6.035,6.0271,6.031,85750.0
2019-01-23 15:05:00,15.44,15.46,15.43,15.44,119666.0,6.0271,6.035,6.0232,6.0271,119666.0
2019-01-23 15:10:00,15.43,15.47,15.42,15.45,226278.0,6.0232,6.0389,6.0193,6.031,226278.0
2019-01-23 15:15:00,15.45,15.47,15.44,15.47,62926.0,6.031,6.0389,6.0271,6.0389,62926.0
2019-01-23 15:20:00,15.47,15.47,15.46,15.47,48345.0,6.0389,6.0389,6.035,6.0389,48345.0
2019-01-23 15:25:00,15.46,15.47,15.44,15.46,132245.0,6.035,6.0389,6.0271,6.035,132245.0
2019-01-23 15:30:00,15.46,15.46,15.45,15.46,47415.0,6.035,6.035,6.031,6.035,47415.0
2019-01-23 15:35:00,15.46,15.47,15.45,15.46,76798.0,6.035,6.0389,6.031,6.035,76798.0
2019-01-23 15:40:00,15.46,15.47,15.45,15.46,116121.0,6.035,6.0389,6.031,6.035,116121.0
2019-01-23 15:45:00,15.46,15.46,15.44,15.45,270832.0,6.035,6.035,6.0271,6.031,270832.0
2019-01-23 15:50:00,15.45,15.45,15.44,15.45,171931.0,6.031,6.031,6.0271,6.031,171931.0
2019-01-23 15:55:00,15.45,15.48,15.44,15.47,673959.0,6.031,6.0428,6.0271,6.0389,673959.0
2019-01-24 09:30:00,15.43,15.45,15.4,15.44,196412.0,6.0232,6.031,6.0115,6.0271,196412.0
2019-01-24 09:35:00,15.44,15.46,15.38,15.38,177176.0,6.0271,6.035,6.0037,6.0037,177176.0
2019-01-24 09:40:00,15.39,15.41,15.36,15.39,203938.0,6.0076,6.0154,5.9959,6.0076,203938.0
2019-01-24 09:45:00,15.4,15.43,15.39,15.39,126194.0,6.0115,6.0232,6.0076,6.0076,126194.0
2019-01-24 09:50:00,15.38,15.41,15.38,15.41,63382.0,6.0037,6.0154,6.0037,6.0154,63382.0
2019-01-24 09:55:00,15.41,15.44,15.39,15.43,211695.0,6.0154,6.0271,6.0076,6.0232,211695.0
2019-01-24 10:00:00,15.43,15.44,15.4,15.43,84067.0,6.0232,6.0271,6.0115,6.0232,84067.0
2019-01-24 10:05:00,15.43,15.46,15.43,15.46,44480.0,6.0232,6.035,6.0232,6.035,44480.0
2019-01-24 10:10:00,15.45,15.49,15.45,15.48,190265.0,6.031,6.0467,6.031,6.0428,190265.0
2019-01-24 10:15:00,15.48,15.52,15.48,15.52,85020.0,6.0428,6.0584,6.0428,6.0584,85020.0
2019-01-24 10:20:00,15.52,15.55,15.51,15.52,212537.0,6.0584,6.0701,6.0545,6.0584,212537.0
2019-01-24 10:25:00,15.51,15.54,15.5,15.54,61145.0,6.0545,6.0662,6.0506,6.0662,61145.0
2019-01-24 10:30:00,15.53,15.54,15.51,15.54,88912.0,6.0623,6.0662,6.0545,6.0662,88912.0
2019-01-24 10:35:00,15.54,15.55,15.52,15.54,106578.0,6.0662,6.0701,6.0584,6.0662,106578.0
2019-01-24 10:40:00,15.54,15.57,15.54,15.56,52080.0,6.0662,6.0779,6.0662,6.074,52080.0
2019-01-24 10:45:00,15.55,15.56,15.51,15.52,77754.0,6.0701,6.074,6.0545,6.0584,77754.0
2019-01-24 10:50:00,15.51,15.53,15.51,15.52,76512.0,6.0545,6.0623,6.0545,6.0584,76512.0
2019-01-24 10:55:00,15.52,15.59,15.52,15.58,112181.0,6.0584,6.0857,6.0584,6.0818,112181.0
2019-01-24 11:00:00,15.58,15.59,15.55,15.56,222976.0,6.0818,6.0857,6.0701,6.074,222976.0
2019-01-24 11:05:00,15.55,15.6,15.54,15.58,158818.0,6.0701,6.0896,6.0662,6.0818,158818.0
2019-01-24 11:10:00,15.59,15.59,15.54,15.56,70095.0,6.0857,6.0857,6.0662,6.074,70095.0
2019-01-24 11:15:00,15.55,15.57,15.54,15.55,61882.0,6.0701,6.0779,6.0662,6.0701,61882.0
2019-01-24 11:20:00,15.54,15.55,15.51,15.52,304451.0,6.0662,6.0701,6.0545,6.0584,304451.0
2019-01-24 11:25:00,15.53,15.58,15.52,15.56,113621.0,6.0623,6.0818,6.0584,6.074,113621.0
2019-01-24 11:30:00,15.56,15.63,15.55,15.61,358568.0,6.074,6.1013,6.0701,6.0935,358568.0
2019-01-24 11:35:00,15.6,15.65,15.6,15.64,185985.0,6.0896,6.1091,6.0896,6.1052,185985.0
2019-01-24 11:40:00,15.64,15.64,15.6,15.63,130242.0,6.1052,6.1052,6.0896,6.1013,130242.0
2019-01-24 11:45:00,15.63,15.63,15.58,15.59,354707.0,6.1013,6.1013,6.0818,6.0857,354707.0
2019-01-24 11:50:00,15.59,15.59,15.55,15.56,194332.0,6.0857,6.0857,6.0701,6.074,194332.0
2019-01-24 11:55:00,15.57,15.57,15.55,15.55,111915.0,6.0779,6.0779,6.0701,6.0701,111915.0
2019-01-24 12:00:00,15.55,15.55,15.52,15.52,221594.0,6.0701,6.0701,6.0584,6.0584,221594.0
2019-01-24 12:05:00,15.53,15.55,15.51,15.54,84867.0,6.0623,6.0701,6.0545,6.0662,84867.0
2019-01-24 12:10:00,15.55,15.56,15.53,15.53,39792.0,6.0701,6.074,6.0623,6.0623,39792.0
2019-01-24 12:15:00,15.54,15.59,15.53,15.57,244092.0,6.0662,6.0857,6.0623,6.0779,244092.0
2019-01-24 12:20:00,15.56,15.56,15.5,15.52,71534.0,6.074,6.074,6.0506,6.0584,71534.0
2019-01-24 12:25:00,15.52,15.52,15.5,15.52,47154.0,6.0584,6.0584,6.0506,6.0584,47154.0
2019-01-24 12:30:00,15.52,15.54,15.52,15.53,91936.0,6.0584,6.0662,6.0584,6.0623,91936.0
2019-01-24 12:35:00,15.53,15.53,15.49,15.52,55166.0,6.0623,6.0623,6.0467,6.0584,55166.0
2019-01-24 12:40:00,15.53,15.54,15.5,15.51,66873.0,6.0623,6.0662,6.0506,6.0545,66873.0
2019-01-24 12:45:00,15.52,15.55,15.52,15.52,121987.0,6.0584,6.0701,6.0584,6.0584,121987.0
2019-01-24 12:50:00,15.52,15.53,15.5,15.52,56368.0,6.0584,6.0623,6.0506,6.0584,56368.0
2019-01-24 12:55:00,15.52,15.52,15.5,15.51,22907.0,6.0584,6.0584,6.0506,6.0545,22907.0
2019-01-24 13:00:00,15.51,15.51,15.48,15.5,47683.0,6.0545,6.0545,6.0428,6.0506,47683.0
2019-01-24 13:05:00,15.5,15.52,15.49,15.51,121760.0,6.0506,6.0584,6.0467,6.0545,121760.0
2019-01-24 13:10:00,15.51,15.51,15.48,15.5,129462.0,6.0545,6.0545,6.0428,6.0506,129462.0
2019-01-24 13:15:00,15.49,15.51,15.49,15.5,64005.0,6.0467,6.0545,6.0467,6.0506,64005.0
2019-01-24 13:20:00,15.5,15.51,15.49,15.49,85358.0,6.0506,6.0545,6.0467,6.0467,85358.0
2019-01-24 13:25:00,15.49,15.5,15.48,15.48,154715.0,6.0467,6.0506,6.0428,6.0428,154715.0
2019-01-24 13:30:00,15.47,15.5,15.47,15.5,113321.0,6.0389,6.0506,6.0389,6.0506,113321.0
2019-01-24 13:35:00,15.5,15.51,15.48,15.49,47340.0,6.0506,6.0545,6.0428,6.0467,47340.0
2019-01-24 13:40:00,15.49,15.51,15.49,15.5,75810.0,6.0467,6.0545,6.0467,6.0506,75810.0
2019-01-24 13:45:00,15.5,15.51,15.49,15.5,72338.0,6.0506,6.0545,6.0467,6.0506,72338.0
2019-01-24 13:50:00,15.5,15.51,15.48,15.49,120558.0,6.0506,6.0545,6.0428,6.0467,120558.0
2019-01-24 13:55:00,15.49,15.51,15.49,15.5,173871.0,6.0467,6.0545,6.0467,6.0506,173871.0
2019-01-24 14:00:00,15.51,15.51,15.49,15.51,239725.0,6.0545,6.0545,6.0467,6.0545,239725.0
2019-01-24 14:05:00,15.5,15.5,15.46,15.49,172137.0,6.0506,6.0506,6.035,6.0467,172137.0
2019-01-24 14:10:00,15.49,15.5,15.48,15.5,72690.0,6.0467,6.0506,6.0428,6.0506,72690.0
2019-01-24 14:15:00,15.49,15.5,15.48,15.49,49195.0,6.0467,6.0506,6.0428,6.0467,49195.0
2019-01-24 14:20:00,15.49,15.49,15.48,15.49,37802.0,6.0467,6.0467,6.0428,6.0467,37802.0
2019-01-24 14:25:00,15.48,15.49,15.48,15.49,46846.0,6.0428,6.0467,6.0428,6.0467,46846.0
2019-01-24 14:30:00,15.49,15.52,15.48,15.5,60902.0,6.0467,6.0584,6.0428,6.0506,60902.0
2019-01-24 14:35:00,15.5,15.52,15.49,15.51,43923.0,6.0506,6.0584,6.0467,6.0545,43923.0
2019-01-24 14:40:00,15.52,15.53,15.51,15.52,42856.0,6.0584,6.0623,6.0545,6.0584,42856.0
2019-01-24 14:45:00,15.53,15.54,15.51,15.53,55699.0,6.0623,6.0662,6.0545,6.0623,55699.0
2019-01-24 14:50:00,15.52,15.56,15.52,15.55,161671.0,6.0584,6.074,6.0584,6.0701,161671.0
2019-01-24 14:55:00,15.54,15.6,15.53,15.58,230840.0,6.0662,6.0896,6.0623,6.0818,230840.0
2019-01-24 15:00:00,15.57,15.6,15.56,15.59,231020.0,6.0779,6.0896,6.074,6.0857,231020.0
2019-01-24 15:05:00,15.59,15.59,15.56,15.57,111330.0,6.0857,6.0857,6.074,6.0779,111330.0
2019-01-24 15:10:00,15.57,15.59,15.56,15.57,79761.0,6.0779,6.0857,6.074,6.0779,79761.0
2019-01-24 15:15:00,15.58,15.59,15.56,15.57,96181.0,6.0818,6.0857,6.074,6.0779,96181.0
2019-01-24 15:20:00,15.57,15.62,15.56,15.6,183685.0,6.0779,6.0974,6.074,6.0896,183685.0
2019-01-24 15:25:00,15.6,15.6,15.57,15.57,243709.0,6.0896,6.0896,6.0779,6.0779,243709.0
2019-01-24 15:30:00,15.58,15.58,15.55,15.56,125746.0,6.0818,6.0818,6.0701,6.074,125746.0
2019-01-24 15:35:00,15.56,15.58,15.53,15.54,135866.0,6.074,6.0818,6.0623,6.0662,135866.0
2019-01-24 15:40:00,15.54,15.55,15.51,15.52,113037.0,6.0662,6.0701,6.0545,6.0584,113037.0
2019-01-24 15:45:00,15.52,15.54,15.51,15.53,214456.0,6.0584,6.0662,6.0545,6.0623,214456.0
2019-01-24 15:50:00,15.54,15.54,15.51,15.52,111488.0,6.0662,6.0662,6.0545,6.0584,111488.0
2019-01-24 15:55:00,15.52,15.54,15.51,15.52,343021.0,6.0584,6.0662,6.0545,6.0584,343021.0
2019-01-25 09:30:00,15.63,15.73,15.63,15.67,632675.0,6.1013,6.1403,6.1013,6.1169,632675.0
2019-01-25 09:35:00,15.66,15.7,15.6,15.69,365906.0,6.113,6.1286,6.0896,6.1247,365906.0
2019-01-25 09:40:00,15.69,15.75,15.67,15.75,405492.0,6.1247,6.1482,6.1169,6.1482,405492.0
2019-01-25 09:45:00,15.74,15.79,15.74,15.78,497668.0,6.1443,6.1638,6.1443,6.1599,497668.0
2019-01-25 09:50:00,15.78,15.8,15.75,15.76,147803.0,6.1599,6.1677,6.1482,6.1521,147803.0
2019-01-25 09:55:00,15.75,15.83,15.72,15.81,446276.0,6.1482,6.1794,6.1364,6.1716,446276.0
2019-01-25 10:00:00,15.81,15.86,15.79,15.82,236511.0,6.1716,6.1911,6.1638,6.1755,236511.0
2019-01-25 10:05:00,15.82,15.82,15.8,15.82,125589.0,6.1755,6.1755,6.1677,6.1755,125589.0
2019-01-25 10:10:00,15.81,15.86,15.79,15.84,188276.0,6.1716,6.1911,6.1638,6.1833,188276.0
2019-01-25 10:15:00,15.83,15.83,15.78,15.79,125624.0,6.1794,6.1794,6.1599,6.1638,125624.0
2019-01-25 10:20:00,15.79,15.79,15.76,15.78,44464.0,6.1638,6.1638,6.1521,6.1599,44464.0
2019-01-25 10:25:00,15.79,15.8,15.78,15.79,193158.0,6.1638,6.1677,6.1599,6.1638,193158.0
2019-01-25 10:30:00,15.79,15.8,15.78,15.8,143778.0,6.1638,6.1677,6.1599,6.1677,143778.0
2019-01-25 10:35:00,15.8,15.82,15.78,15.79,210827.0,6.1677,6.1755,6.1599,6.1638,210827.0
2019-01-25 10:40:00,15.79,15.79,15.74,15.79,194984.0,6.1638,6.1638,6.1443,6.1638,194984.0
2019-01-25 10:45:00,15.78,15.8,15.76,15.77,37707.0,6.1599,6.1677,6.1521,6.156,37707.0
2019-01-25 10:50:00,15.77,15.79,15.73,15.73,128353.0,6.156,6.1638,6.1403,6.1403,128353.0
2019-01-25 10:55:00,15.73,15.74,15.7,15.72,214620.0,6.1403,6.1443,6.1286,6.1364,214620.0
2019-01-25 11:00:00,15.73,15.82,15.71,15.79,270321.0,6.1403,6.1755,6.1325,6.1638,270321.0
2019-01-25 11:05:00,15.79,15.82,15.76,15.82,147899.0,6.1638,6.1755,6.1521,6.1755,147899.0
2019-01-25 11:10:00,15.82,15.82,15.78,15.81,55064.0,6.1755,6.1755,6.1599,6.1716,55064.0
2019-01-25 11:15:00,15.81,15.82,15.78,15.79,219503.0,6.1716,6.1755,6.1599,6.1638,219503.0
2019-01-25 11:20:00,15.79,15.81,15.75,15.81,168015.0,6.1638,6.1716,6.1482,6.1716,168015.0
2019-01-25 11:25:00,15.82,15.83,15.79,15.81,208057.0,6.1755,6.1794,6.1638,6.1716,208057.0
2019-01-25 11:30:00,15.82,15.82,15.72,15.78,415595.0,6.1755,6.1755,6.1364,6.1599,415595.0
2019-01-25 11:35:00,15.77,15.79,15.76,15.78,79808.0,6.156,6.1638,6.1521,6.1599,79808.0
2019-01-25 11:40:00,15.79,15.81,15.78,15.78,103206.0,6.1638,6.1716,6.1599,6.1599,103206.0
2019-01-25 11:45:00,15.78,15.8,15.78,15.79,53113.0,6.1599,6.1677,6.1599,6.1638,53113.0
2019-01-25 11:50:00,15.79,15.82,15.77,15.78,184598.0,6.1638,6.1755,6.156,6.1599,184598.0
2019-01-25 11:55:00,15.78,15.8,15.73,15.77,263482.0,6.1599,6.1677,6.1403,6.156,263482.0
2019-01-25 12:00:00,15.77,15.8,15.75,15.79,100037.0,6.156,6.1677,6.1482,6.1638,100037.0
2019-01-25 12:05:00,15.8,15.81,15.77,15.8,155092.0,6.1677,6.1716,6.156,6.1677,155092.0
2019-01-25 12:10:00,15.8,15.81,15.78,15.79,43589.0,6.1677,6.1716,6.1599,6.1638,43589.0
2019-01-25 12:15:00,15.8,15.8,15.76,15.77,88054.0,6.1677,6.1677,6.1521,6.156,88054.0
2019-01-25 12:20:00,15.78,15.79,15.76,15.79,74238.0,6.1599,6.1638,6.1521,6.1638,74238.0
2019-01-25 12:25:00,15.79,15.8,15.79,15.79,39499.0,6.1638,6.1677,6.1638,6.1638,39499.0
2019-01-25 12:30:00,15.8,15.8,15.75,15.79,128272.0,6.1677,6.1677,6.1482,6.1638,128272.0
2019-01-25 12:35:00,15.79,15.82,15.79,15.82,92236.0,6.1638,6.1755,6.1638,6.1755,92236.0
2019-01-25 12:40:00,15.82,15.82,15.78,15.79,172412.0,6.1755,6.1755,6.1599,6.1638,172412.0
2019-01-25 12:45:00,15.79,15.8,15.77,15.79,94095.0,6.1638,6.1677,6.156,6.1638,94095.0
2019-01-25 12:50:00,15.79,15.8,15.77,15.78,60751.0,6.1638,6.1677,6.156,6.1599,60751.0
2019-01-25 12:55:00,15.78,15.8,15.78,15.79,61616.0,6.1599,6.1677,6.1599,6.1638,61616.0
2019-01-25 13:00:00,15.79,15.79,15.78,15.79,28740.0,6.1638,6.1638,6.1599,6.1638,28740.0
2019-01-25 13:05:00,15.79,15.8,15.78,15.79,34660.0,6.1638,6.1677,6.1599,6.1638,34660.0
2019-01-25 13:10:00,15.79,15.81,15.78,15.81,77203.0,6.1638,6.1716,6.1599,6.1716,77203.0
2019-01-25 13:15:00,15.81,15.81,15.79,15.79,122406.0,6.1716,6.1716,6.1638,6.1638,122406.0
2019-01-25 13:20:00,15.8,15.83,15.79,15.82,152380.0,6.1677,6.1794,6.1638,6.1755,152380.0
2019-01-25 13:25:00,15.83,15.83,15.8,15.83,124287.0,6.1794,6.1794,6.1677,6.1794,124287.0
2019-01-25 13:30:00,15.83,15.84,15.82,15.84,65210.0,6.1794,6.1833,6.1755,6.1833,65210.0
2019-01-25 13:35:00,15.84,15.84,15.82,15.83,57001.0,6.1833,6.1833,6.1755,6.1794,57001.0
2019-01-25 13:40:00,15.84,15.84,15.83,15.84,52326.0,6.1833,6.1833,6.1794,6.1833,52326.0
2019-01-25 13:45:00,15.84,15.84,15.81,15.82,80522.0,6.1833,6.1833,6.1716,6.1755,80522.0
2019-01-25 13:50:00,15.82,15.83,15.81,15.83,78886.0,6.1755,6.1794,6.1716,6.1794,78886.0
2019-01-25 13:55:00,15.83,15.83,15.81,15.81,117191.0,6.1794,6.1794,6.1716,6.1716,117191.0
2019-01-25 14:00:00,15.82,15.83,15.81,15.82,120827.0,6.1755,6.1794,6.1716,6.1755,120827.0
2019-01-25 14:05:00,15.83,15.83,15.81,15.82,47473.0,6.1794,6.1794,6.1716,6.1755,47473.0
2019-01-25 14:10:00,15.82,15.83,15.81,15.82,74698.0,6.1755,6.1794,6.1716,6.1755,74698.0
2019-01-25 14:15:00,15.81,15.82,15.8,15.82,135134.0,6.1716,6.1755,6.1677,6.1755,135134.0
2019-01-25 14:20:00,15.82,15.82,15.8,15.82,202877.0,6.1755,6.1755,6.1677,6.1755,202877.0
2019-01-25 14:25:00,15.82,15.82,15.79,15.79,70851.0,6.1755,6.1755,6.1638,6.1638,70851.0
2019-01-25 14:30:00,15.8,15.81,15.79,15.8,40282.0,6.1677,6.1716,6.1638,6.1677,40282.0
2019-01-25 14:35:00,15.79,15.8,15.79,15.8,23315.0,6.1638,6.1677,6.1638,6.1677,23315.0
2019-01-25 14:40:00,15.79,15.82,15.79,15.81,66586.0,6.1638,6.1755,6.1638,6.1716,66586.0
2019-01-25 14:45:00,15.81,15.82,15.8,15.8,57127.0,6.1716,6.1755,6.1677,6.1677,57127.0
2019-01-25 14:50:00,15.8,15.81,15.79,15.81,119231.0,6.1677,6.1716,6.1638,6.1716,119231.0
2019-01-25 14:55:00,15.81,15.82,15.79,15.82,112491.0,6.1716,6.1755,6.1638,6.1755,112491.0
2019-01-25 15:00:00,15.82,15.82,15.79,15.8,84798.0,6.1755,6.1755,6.1638,6.1677,84798.0
2019-01-25 15:05:00,15.79,15.8,15.79,15.79,48032.0,6.1638,6.1677,6.1638,6.1638,48032.0
2019-01-25 15:10:00,15.8,15.8,15.79,15.79,74999.0,6.1677,6.1677,6.1638,6.1638,74999.0
2019-01-25 15:15:00,15.79,15.8,15.79,15.79,40771.0,6.1638,6.1677,6.1638,6.1638,40771.0
2019-01-25 15:20:00,15.79,15.8,15.79,15.79,112767.0,6.1638,6.1677,6.1638,6.1638,112767.0
2019-01-25 15:25:00,15.79,15.81,15.79,15.8,207139.0,6.1638,6.1716,6.1638,6.1677,207139.0
2019-01-25 15:30:00,15.81,15.81,15.76,15.79,234594.0,6.1716,6.1716,6.1521,6.1638,234594.0
2019-01-25 15:35:00,15.78,15.81,15.78,15.79,102568.0,6.1599,6.1716,6.1599,6.1638,102568.0
2019-01-25 15:40:00,15.79,15.82,15.79,15.8,259960.0,6.1638,6.1755,6.1638,6.1677,259960.0
2019-01-25 15:45:00,15.79,15.82,15.79,15.81,146399.0,6.1638,6.1755,6.1638,6.1716,146399.0
2019-01-25 15:50:00,15.81,15.81,15.79,15.79,162886.0,6.1716,6.1716,6.1638,6.1638,162886.0
2019-01-25 15:55:00,15.79,15.83,15.78,15.82,452858.0,6.1638,6.1794,6.1599,6.1755,452858.0
2019-01-28 09:30:00,15.43,15.45,15.3,15.38,1033206.0,6.0232,6.031,5.9725,6.0037,1033206.0
2019-01-28 09:35:00,15.38,15.39,15.31,15.32,535250.0,6.0037,6.0076,5.9764,5.9803,535250.0
2019-01-28 09:40:00,15.32,15.33,15.2,15.26,560152.0,5.9803,5.9842,5.9335,5.9569,560152.0
2019-01-28 09:45:00,15.25,15.28,15.21,15.22,743908.0,5.953,5.9647,5.9374,5.9413,743908.0
2019-01-28 09:50:00,15.22,15.23,15.16,15.17,956528.0,5.9413,5.9452,5.9178,5.9217,956528.0
2019-01-28 09:55:00,15.17,15.21,15.13,15.19,610018.0,5.9217,5.9374,5.9061,5.9296,610018.0
2019-01-28 10:00:00,15.19,15.19,15.12,15.13,400049.0,5.9296,5.9296,5.9022,5.9061,400049.0
2019-01-28 10:05:00,15.13,15.2,15.12,15.17,489296.0,5.9061,5.9335,5.9022,5.9217,489296.0
2019-01-28 10:10:00,15.16,15.17,15.12,15.17,350525.0,5.9178,5.9217,5.9022,5.9217,350525.0
2019-01-28 10:15:00,15.16,15.21,15.16,15.2,127206.0,5.9178,5.9374,5.9178,5.9335,127206.0
2019-01-28 10:20:00,15.21,15.24,15.17,15.17,191475.0,5.9374,5.9491,5.9217,5.9217,191475.0
2019-01-28 10:25:00,15.17,15.19,15.15,15.19,269071.0,5.9217,5.9296,5.9139,5.9296,269071.0
2019-01-28 10:30:00,15.19,15.23,15.16,15.23,241331.0,5.9296,5.9452,5.9178,5.9452,241331.0
2019-01-28 10:35:00,15.23,15.23,15.18,15.18,537410.0,5.9452,5.9452,5.9257,5.9257,537410.0
2019-01-28 10:40:00,15.19,15.23,15.18,15.22,228754.0,5.9296,5.9452,5.9257,5.9413,228754.0
2019-01-28 10:45:00,15.21,15.22,15.19,15.2,395948.0,5.9374,5.9413,5.9296,5.9335,395948.0
2019-01-28 10:50:00,15.2,15.24,15.19,15.24,327121.0,5.9335,5.9491,5.9296,5.9491,327121.0
2019-01-28 10:55:00,15.24,15.27,15.21,15.24,415913.0,5.9491,5.9608,5.9374,5.9491,415913.0
2019-01-28 11:00:00,15.24,15.26,15.21,15.22,211211.0,5.9491,5.9569,5.9374,5.9413,211211.0
2019-01-28 11:05:00,15.21,15.25,15.21,15.24,170350.0,5.9374,5.953,5.9374,5.9491,170350.0
2019-01-28 11:10:00,15.24,15.27,15.22,15.24,319134.0,5.9491,5.9608,5.9413,5.9491,319134.0
2019-01-28 11:15:00,15.24,15.24,15.18,15.19,425888.0,5.9491,5.9491,5.9257,5.9296,425888.0
2019-01-28 11:20:00,15.18,15.23,15.17,15.22,504966.0,5.9257,5.9452,5.9217,5.9413,504966.0
2019-01-28 11:25:00,15.22,15.25,15.18,15.19,391686.0,5.9413,5.953,5.9257,5.9296,391686.0
2019-01-28 11:30:00,15.19,15.2,15.12,15.13,592682.0,5.9296,5.9335,5.9022,5.9061,592682.0
2019-01-28 11:35:00,15.14,15.14,15.08,15.11,544811.0,5.91,5.91,5.8866,5.8983,544811.0
2019-01-28 11:40:00,15.11,15.14,15.08,15.08,352954.0,5.8983,5.91,5.8866,5.8866,352954.0
2019-01-28 11:45:00,15.08,15.1,15.02,15.06,703189.0,5.8866,5.8944,5.8632,5.8788,703189.0
2019-01-28 11:50:00,15.05,15.08,15.01,15.02,475485.0,5.8749,5.8866,5.8593,5.8632,475485.0
2019-01-28 11:55:00,15.02,15.05,14.99,15.01,960820.0,5.8632,5.8749,5.8515,5.8593,960820.0
2019-01-28 12:00:00,15.01,15.04,14.99,14.99,459669.0,5.8593,5.871,5.8515,5.8515,459669.0
2019-01-28 12:05:00,14.99,15.04,14.97,15.02,477947.0,5.8515,5.871,5.8437,5.8632,477947.0
2019-01-28 12:10:00,15.02,15.05,15.0,15.02,375120.0,5.8632,5.8749,5.8554,5.8632,375120.0
2019-01-28 12:15:00,15.03,15.04,15.0,15.01,172896.0,5.8671,5.871,5.8554,5.8593,172896.0
2019-01-28 12:20:00,15.01,15.07,15.0,15.06,230951.0,5.8593,5.8827,5.8554,5.8788,230951.0
2019-01-28 12:25:00,15.07,15.08,15.03,15.07,307024.0,5.8827,5.8866,5.8671,5.8827,307024.0
2019-01-28 12:30:00,15.07,15.09,15.03,15.05,359137.0,5.8827,5.8905,5.8671,5.8749,359137.0
2019-01-28 12:35:00,15.06,15.06,15.0,15.04,207399.0,5.8788,5.8788,5.8554,5.871,207399.0
2019-01-28 12:40:00,15.04,15.06,15.02,15.02,107934.0,5.871,5.8788,5.8632,5.8632,107934.0
2019-01-28 12:45:00,15.02,15.06,15.01,15.04,156220.0,5.8632,5.8788,5.8593,5.871,156220.0
2019-01-28 12:50:00,15.06,15.08,15.03,15.08,182405.0,5.8788,5.8866,5.8671,5.8866,182405.0
2019-01-28 12:55:00,15.08,15.08,15.03,15.04,81250.0,5.8866,5.8866,5.8671,5.871,81250.0
2019-01-28 13:00:00,15.03,15.05,15.02,15.02,160664.0,5.8671,5.8749,5.8632,5.8632,160664.0
2019-01-28 13:05:00,15.02,15.05,15.02,15.05,88599.0,5.8632,5.8749,5.8632,5.8749,88599.0
2019-01-28 13:10:00,15.05,15.08,15.05,15.06,182741.0,5.8749,5.8866,5.8749,5.8788,182741.0
2019-01-28 13:15:00,15.05,15.06,15.02,15.03,204241.0,5.8749,5.8788,5.8632,5.8671,204241.0
2019-01-28 13:20:00,15.03,15.05,15.02,15.05,145927.0,5.8671,5.8749,5.8632,5.8749,145927.0
2019-01-28 13:25:00,15.04,15.07,15.04,15.06,222741.0,5.871,5.8827,5.871,5.8788,222741.0
2019-01-28 13:30:00,15.07,15.09,15.05,15.09,149531.0,5.8827,5.8905,5.8749,5.8905,149531.0
2019-01-28 13:35:00,15.09,15.09,15.06,15.08,84772.0,5.8905,5.8905,5.8788,5.8866,84772.0
2019-01-28 13:40:00,15.08,15.1,15.06,15.07,161477.0,5.8866,5.8944,5.8788,5.8827,161477.0
2019-01-28 13:45:00,15.07,15.12,15.06,15.1,267550.0,5.8827,5.9022,5.8788,5.8944,267550.0
2019-01-28 13:50:00,15.11,15.11,15.08,15.09,75828.0,5.8983,5.8983,5.8866,5.8905,75828.0
2019-01-28 13:55:00,15.09,15.12,15.08,15.1,78658.0,5.8905,5.9022,5.8866,5.8944,78658.0
2019-01-28 14:00:00,15.11,15.12,15.09,15.09,145896.0,5.8983,5.9022,5.8905,5.8905,145896.0
2019-01-28 14:05:00,15.1,15.1,15.08,15.08,49693.0,5.8944,5.8944,5.8866,5.8866,49693.0
2019-01-28 14:10:00,15.08,15.1,15.08,15.09,81570.0,5.8866,5.8944,5.8866,5.8905,81570.0
2019-01-28 14:15:00,15.09,15.11,15.08,15.11,114279.0,5.8905,5.8983,5.8866,5.8983,114279.0
2019-01-28 14:20:00,15.11,15.12,15.1,15.12,175659.0,5.8983,5.9022,5.8944,5.9022,175659.0
2019-01-28 14:25:00,15.12,15.13,15.1,15.1,138154.0,5.9022,5.9061,5.8944,5.8944,138154.0
2019-01-28 14:30:00,15.11,15.14,15.1,15.13,211113.0,5.8983,5.91,5.8944,5.9061,211113.0
2019-01-28 14:35:00,15.14,15.15,15.13,15.14,97443.0,5.91,5.9139,5.9061,5.91,97443.0
2019-01-28 14:40:00,15.14,15.14,15.09,15.1,211690.0,5.91,5.91,5.8905,5.8944,211690.0
2019-01-28 14:45:00,15.11,15.13,15.1,15.12,56810.0,5.8983,5.9061,5.8944,5.9022,56810.0
2019-01-28 14:50:00,15.12,15.14,15.11,15.12,139289.0,5.9022,5.91,5.8983,5.9022,139289.0
2019-01-28 14:55:00,15.13,15.15,15.12,15.14,145033.0,5.9061,5.9139,5.9022,5.91,145033.0
2019-01-28 15:00:00,15.13,15.14,15.11,15.13,157106.0,5.9061,5.91,5.8983,5.9061,157106.0
2019-01-28 15:05:00,15.12,15.12,15.03,15.04,357154.0,5.9022,5.9022,5.8671,5.871,357154.0
2019-01-28 15:10:00,15.04,15.09,15.04,15.09,266033.0,5.871,5.8905,5.871,5.8905,266033.0
2019-01-28 15:15:00,15.08,15.09,15.06,15.06,103926.0,5.8866,5.8905,5.8788,5.8788,103926.0
2019-01-28 15:20:00,15.07,15.08,15.05,15.06,185388.0,5.8827,5.8866,5.8749,5.8788,185388.0
2019-01-28 15:25:00,15.06,15.08,15.06,15.08,91410.0,5.8788,5.8866,5.8788,5.8866,91410.0
2019-01-28 15:30:00,15.08,15.08,15.05,15.07,161221.0,5.8866,5.8866,5.8749,5.8827,161221.0
2019-01-28 15:35:00,15.07,15.08,15.05,15.08,171692.0,5.8827,5.8866,5.8749,5.8866,171692.0
2019-01-28 15:40:00,15.08,15.1,15.07,15.1,232458.0,5.8866,5.8944,5.8827,5.8944,232458.0
2019-01-28 15:45:00,15.1,15.1,15.08,15.09,222612.0,5.8944,5.8944,5.8866,5.8905,222612.0
2019-01-28 15:50:00,15.1,15.1,15.06,15.07,271726.0,5.8944,5.8944,5.8788,5.8827,271726.0
2019-01-28 15:55:00,15.07,15.11,15.07,15.09,472727.0,5.8827,5.8983,5.8827,5.8905,472727.0
2019-01-29 09:30:00,15.56,15.56,15.44,15.48,394142.0,6.074,6.074,6.0271,6.0428,394142.0
2019-01-29 09:35:00,15.49,15.5,15.44,15.49,430609.0,6.0467,6.0506,6.0271,6.0467,430609.0
2019-01-29 09:40:00,15.49,15.56,15.47,15.51,370002.0,6.0467,6.074,6.0389,6.0545,370002.0
2019-01-29 09:45:00,15.51,15.55,15.49,15.53,542156.0,6.0545,6.0701,6.0467,6.0623,542156.0
2019-01-29 09:50:00,15.53,15.6,15.52,15.6,942094.0,6.0623,6.0896,6.0584,6.0896,942094.0
2019-01-29 09:55:00,15.6,15.6,15.53,15.55,310593.0,6.0896,6.0896,6.0623,6.0701,310593.0
2019-01-29 10:00:00,15.55,15.6,15.54,15.6,280275.0,6.0701,6.0896,6.0662,6.0896,280275.0
2019-01-29 10:05:00,15.6,15.6,15.55,15.58,189156.0,6.0896,6.0896,6.0701,6.0818,189156.0
2019-01-29 10:10:00,15.57,15.61,15.55,15.6,128628.0,6.0779,6.0935,6.0701,6.0896,128628.0
2019-01-29 10:15:00,15.6,15.61,15.57,15.61,250740.0,6.0896,6.0935,6.0779,6.0935,250740.0
2019-01-29 10:20:00,15.6,15.61,15.56,15.59,146322.0,6.0896,6.0935,6.074,6.0857,146322.0
2019-01-29 10:25:00,15.6,15.66,15.59,15.65,173126.0,6.0896,6.113,6.0857,6.1091,173126.0
2019-01-29 10:30:00,15.66,15.66,15.62,15.63,189790.0,6.113,6.113,6.0974,6.1013,189790.0
2019-01-29 10:35:00,15.63,15.65,15.61,15.62,169514.0,6.1013,6.1091,6.0935,6.0974,169514.0
2019-01-29 10:40:00,15.62,15.64,15.6,15.62,123679.0,6.0974,6.1052,6.0896,6.0974,123679.0
2019-01-29 10:45:00,15.62,15.63,15.58,15.6,97073.0,6.0974,6.1013,6.0818,6.0896,97073.0
2019-01-29 10:50:00,15.6,15.6,15.56,15.56,95124.0,6.0896,6.0896,6.074,6.074,95124.0
2019-01-29 10:55:00,15.57,15.57,15.53,15.55,205121.0,6.0779,6.0779,6.0623,6.0701,205121.0
2019-01-29 11:00:00,15.55,15.56,15.52,15.55,231747.0,6.0701,6.074,6.0584,6.0701,231747.0
2019-01-29 11:05:00,15.54,15.56,15.52,15.56,77600.0,6.0662,6.074,6.0584,6.074,77600.0
2019-01-29 11:10:00,15.56,15.56,15.53,15.55,91234.0,6.074,6.074,6.0623,6.0701,91234.0
2019-01-29 11:15:00,15.56,15.56,15.52,15.53,104576.0,6.074,6.074,6.0584,6.0623,104576.0
2019-01-29 11:20:00,15.53,15.57,15.53,15.54,82080.0,6.0623,6.0779,6.0623,6.0662,82080.0
2019-01-29 11:25:00,15.54,15.59,15.54,15.58,154331.0,6.0662,6.0857,6.0662,6.0818,154331.0
2019-01-29 11:30:00,15.58,15.61,15.58,15.6,168589.0,6.0818,6.0935,6.0818,6.0896,168589.0
2019-01-29 11:35:00,15.6,15.61,15.59,15.6,45875.0,6.0896,6.0935,6.0857,6.0896,45875.0
2019-01-29 11:40:00,15.6,15.63,15.59,15.62,92034.0,6.0896,6.1013,6.0857,6.0974,92034.0
2019-01-29 11:45:00,15.63,15.63,15.58,15.59,117931.0,6.1013,6.1013,6.0818,6.0857,117931.0
2019-01-29 11:50:00,15.58,15.59,15.55,15.57,98524.0,6.0818,6.0857,6.0701,6.0779,98524.0
2019-01-29 11:55:00,15.57,15.58,15.54,15.57,53802.0,6.0779,6.0818,6.0662,6.0779,53802.0
2019-01-29 12:00:00,15.57,15.6,15.55,15.57,81955.0,6.0779,6.0896,6.0701,6.0779,81955.0
2019-01-29 12:05:00,15.57,15.61,15.56,15.6,104267.0,6.0779,6.0935,6.074,6.0896,104267.0
2019-01-29 12:10:00,15.6,15.62,15.58,15.59,168866.0,6.0896,6.0974,6.0818,6.0857,168866.0
2019-01-29 12:15:00,15.59,15.65,15.58,15.65,213743.0,6.0857,6.1091,6.0818,6.1091,213743.0
2019-01-29 12:20:00,15.65,15.65,15.62,15.64,78523.0,6.1091,6.1091,6.0974,6.1052,78523.0
2019-01-29 12:25:00,15.64,15.64,15.61,15.63,44168.0,6.1052,6.1052,6.0935,6.1013,44168.0
2019-01-29 12:30:00,15.63,15.65,15.62,15.65,92350.0,6.1013,6.1091,6.0974,6.1091,92350.0
2019-01-29 12:35:00,15.66,15.67,15.65,15.66,54786.0,6.113,6.1169,6.1091,6.113,54786.0
2019-01-29 12:40:00,15.66,15.66,15.64,15.66,59182.0,6.113,6.113,6.1052,6.113,59182.0
2019-01-29 12:45:00,15.66,15.67,15.65,15.67,67330.0,6.113,6.1169,6.1091,6.1169,67330.0
2019-01-29 12:50:00,15.67,15.69,15.65,15.66,105688.0,6.1169,6.1247,6.1091,6.113,105688.0
2019-01-29 12:55:00,15.65,15.68,15.64,15.67,194528.0,6.1091,6.1208,6.1052,6.1169,194528.0
2019-01-29 13:00:00,15.67,15.7,15.65,15.7,90917.0,6.1169,6.1286,6.1091,6.1286,90917.0
2019-01-29 13:05:00,15.7,15.71,15.69,15.7,128394.0,6.1286,6.1325,6.1247,6.1286,128394.0
2019-01-29 13:10:00,15.71,15.72,15.67,15.7,185784.0,6.1325,6.1364,6.1169,6.1286,185784.0
2019-01-29 13:15:00,15.69,15.7,15.66,15.66,109660.0,6.1247,6.1286,6.113,6.113,109660.0
2019-01-29 13:20:00,15.66,15.67,15.65,15.67,164931.0,6.113,6.1169,6.1091,6.1169,164931.0
2019-01-29 13:25:00,15.67,15.67,15.64,15.65,115854.0,6.1169,6.1169,6.1052,6.1091,115854.0
2019-01-29 13:30:00,15.65,15.67,15.64,15.67,86886.0,6.1091,6.1169,6.1052,6.1169,86886.0
2019-01-29 13:35:00,15.67,15.71,15.65,15.7,156378.0,6.1169,6.1325,6.1091,6.1286,156378.0
2019-01-29 13:40:00,15.7,15.73,15.7,15.71,132969.0,6.1286,6.1403,6.1286,6.1325,132969.0
2019-01-29 13:45:00,15.72,15.73,15.69,15.69,89564.0,6.1364,6.1403,6.1247,6.1247,89564.0
2019-01-29 13:50:00,15.69,15.71,15.69,15.7,103735.0,6.1247,6.1325,6.1247,6.1286,103735.0
2019-01-29 13:55:00,15.7,15.71,15.69,15.71,92025.0,6.1286,6.1325,6.1247,6.1325,92025.0
2019-01-29 14:00:00,15.71,15.71,15.67,15.69,123133.0,6.1325,6.1325,6.1169,6.1247,123133.0
2019-01-29 14:05:00,15.69,15.69,15.66,15.68,52093.0,6.1247,6.1247,6.113,6.1208,52093.0
2019-01-29 14:10:00,15.69,15.7,15.67,15.7,55257.0,6.1247,6.1286,6.1169,6.1286,55257.0
2019-01-29 14:15:00,15.69,15.7,15.67,15.68,35218.0,6.1247,6.1286,6.1169,6.1208,35218.0
2019-01-29 14:20:00,15.68,15.69,15.65,15.66,45462.0,6.1208,6.1247,6.1091,6.113,45462.0
2019-01-29 14:25:00,15.66,15.66,15.64,15.66,203477.0,6.113,6.113,6.1052,6.113,203477.0
2019-01-29 14:30:00,15.66,15.66,15.65,15.66,29680.0,6.113,6.113,6.1091,6.113,29680.0
2019-01-29 14:35:00,15.66,15.67,15.64,15.65,108774.0,6.113,6.1169,6.1052,6.1091,108774.0
2019-01-29 14:40:00,15.65,15.67,15.64,15.66,47331.0,6.1091,6.1169,6.1052,6.113,47331.0
2019-01-29 14:45:00,15.66,15.66,15.63,15.64,102304.0,6.113,6.113,6.1013,6.1052,102304.0
2019-01-29 14:50:00,15.64,15.65,15.63,15.65,45316.0,6.1052,6.1091,6.1013,6.1091,45316.0
2019-01-29 14:55:00,15.65,15.65,15.6,15.6,127633.0,6.1091,6.1091,6.0896,6.0896,127633.0
2019-01-29 15:00:00,15.6,15.6,15.57,15.6,191159.0,6.0896,6.0896,6.0779,6.0896,191159.0
2019-01-29 15:05:00,15.6,15.6,15.56,15.57,248135.0,6.0896,6.0896,6.074,6.0779,248135.0
2019-01-29 15:10:00,15.56,15.58,15.56,15.58,73790.0,6.074,6.0818,6.074,6.0818,73790.0
2019-01-29 15:15:00,15.58,15.6,15.57,15.6,57479.0,6.0818,6.0896,6.0779,6.0896,57479.0
2019-01-29 15:20:00,15.6,15.61,15.59,15.6,102339.0,6.0896,6.0935,6.0857,6.0896,102339.0
2019-01-29 15:25:00,15.6,15.6,15.58,15.59,86724.0,6.0896,6.0896,6.0818,6.0857,86724.0
2019-01-29 15:30:00,15.59,15.6,15.58,15.59,97005.0,6.0857,6.0896,6.0818,6.0857,97005.0
2019-01-29 15:35:00,15.59,15.61,15.58,15.59,125109.0,6.0857,6.0935,6.0818,6.0857,125109.0
2019-01-29 15:40:00,15.59,15.6,15.57,15.58,154995.0,6.0857,6.0896,6.0779,6.0818,154995.0
2019-01-29 15:45:00,15.58,15.59,15.55,15.58,204385.0,6.0818,6.0857,6.0701,6.0818,204385.0
2019-01-29 15:50:00,15.58,15.59,15.57,15.59,171723.0,6.0818,6.0857,6.0779,6.0857,171723.0
2019-01-29 15:55:00,15.59,15.6,15.56,15.58,598408.0,6.0857,6.0896,6.074,6.0818,598408.0
2019-01-30 09:30:00,15.82,15.82,15.78,15.8,280795.0,6.1755,6.1755,6.1599,6.1677,280795.0
2019-01-30 09:35:00,15.79,15.86,15.79,15.83,154226.0,6.1638,6.1911,6.1638,6.1794,154226.0
2019-01-30 09:40:00,15.83,15.83,15.75,15.75,241572.0,6.1794,6.1794,6.1482,6.1482,241572.0
2019-01-30 09:45:00,15.76,15.81,15.75,15.81,508267.0,6.1521,6.1716,6.1482,6.1716,508267.0
2019-01-30 09:50:00,15.81,15.81,15.76,15.79,72176.0,6.1716,6.1716,6.1521,6.1638,72176.0
2019-01-30 09:55:00,15.8,15.8,15.73,15.77,280841.0,6.1677,6.1677,6.1403,6.156,280841.0
2019-01-30 10:00:00,15.77,15.79,15.72,15.74,573315.0,6.156,6.1638,6.1364,6.1443,573315.0
2019-01-30 10:05:00,15.73,15.76,15.69,15.72,141571.0,6.1403,6.1521,6.1247,6.1364,141571.0
2019-01-30 10:10:00,15.72,15.74,15.68,15.74,203886.0,6.1364,6.1443,6.1208,6.1443,203886.0
2019-01-30 10:15:00,15.74,15.74,15.69,15.7,87554.0,6.1443,6.1443,6.1247,6.1286,87554.0
2019-01-30 10:20:00,15.7,15.75,15.69,15.71,158998.0,6.1286,6.1482,6.1247,6.1325,158998.0
2019-01-30 10:25:00,15.71,15.72,15.68,15.69,178088.0,6.1325,6.1364,6.1208,6.1247,178088.0
2019-01-30 10:30:00,15.69,15.74,15.69,15.73,132263.0,6.1247,6.1443,6.1247,6.1403,132263.0
2019-01-30 10:35:00,15.73,15.76,15.71,15.76,84128.0,6.1403,6.1521,6.1325,6.1521,84128.0
2019-01-30 10:40:00,15.76,15.81,15.76,15.79,130444.0,6.1521,6.1716,6.1521,6.1638,130444.0
2019-01-30 10:45:00,15.8,15.8,15.72,15.72,118187.0,6.1677,6.1677,6.1364,6.1364,118187.0
2019-01-30 10:50:00,15.72,15.73,15.68,15.69,535956.0,6.1364,6.1403,6.1208,6.1247,535956.0
2019-01-30 10:55:00,15.69,15.72,15.68,15.68,145177.0,6.1247,6.1364,6.1208,6.1208,145177.0
2019-01-30 11:00:00,15.69,15.71,15.66,15.7,282776.0,6.1247,6.1325,6.113,6.1286,282776.0
2019-01-30 11:05:00,15.7,15.72,15.69,15.72,143738.0,6.1286,6.1364,6.1247,6.1364,143738.0
2019-01-30 11:10:00,15.72,15.73,15.69,15.72,161076.0,6.1364,6.1403,6.1247,6.1364,161076.0
2019-01-30 11:15:00,15.72,15.77,15.72,15.75,96706.0,6.1364,6.156,6.1364,6.1482,96706.0
2019-01-30 11:20:00,15.75,15.75,15.72,15.74,46288.0,6.1482,6.1482,6.1364,6.1443,46288.0
2019-01-30 11:25:00,15.73,15.73,15.69,15.73,118228.0,6.1403,6.1403,6.1247,6.1403,118228.0
2019-01-30 11:30:00,15.73,15.76,15.72,15.75,75273.0,6.1403,6.1521,6.1364,6.1482,75273.0
2019-01-30 11:35:00,15.75,15.76,15.74,15.76,87219.0,6.1482,6.1521,6.1443,6.1521,87219.0
2019-01-30 11:40:00,15.76,15.77,15.74,15.76,33679.0,6.1521,6.156,6.1443,6.1521,33679.0
2019-01-30 11:45:00,15.76,15.78,15.75,15.77,132724.0,6.1521,6.1599,6.1482,6.156,132724.0
2019-01-30 11:50:00,15.77,15.8,15.77,15.77,51225.0,6.156,6.1677,6.156,6.156,51225.0
2019-01-30 11:55:00,15.78,15.78,15.76,15.77,40814.0,6.1599,6.1599,6.1521,6.156,40814.0
2019-01-30 12:00:00,15.77,15.78,15.74,15.75,51204.0,6.156,6.1599,6.1443,6.1482,51204.0
2019-01-30 12:05:00,15.74,15.77,15.73,15.76,157821.0,6.1443,6.156,6.1403,6.1521,157821.0
2019-01-30 12:10:00,15.77,15.77,15.73,15.74,148566.0,6.156,6.156,6.1403,6.1443,148566.0
2019-01-30 12:15:00,15.74,15.76,15.73,15.76,143013.0,6.1443,6.1521,6.1403,6.1521,143013.0
2019-01-30 12:20:00,15.75,15.77,15.74,15.75,99631.0,6.1482,6.156,6.1443,6.1482,99631.0
2019-01-30 12:25:00,15.76,15.77,15.74,15.75,129842.0,6.1521,6.156,6.1443,6.1482,129842.0
2019-01-30 12:30:00,15.75,15.76,15.73,15.76,86442.0,6.1482,6.1521,6.1403,6.1521,86442.0
2019-01-30 12:35:00,15.75,15.78,15.75,15.77,83325.0,6.1482,6.1599,6.1482,6.156,83325.0
2019-01-30 12:40:00,15.78,15.79,15.76,15.78,39932.0,6.1599,6.1638,6.1521,6.1599,39932.0
2019-01-30 12:45:00,15.79,15.8,15.78,15.79,37588.0,6.1638,6.1677,6.1599,6.1638,37588.0
2019-01-30 12:50:00,15.8,15.81,15.77,15.78,80018.0,6.1677,6.1716,6.156,6.1599,80018.0
2019-01-30 12:55:00,15.78,15.8,15.77,15.8,47015.0,6.1599,6.1677,6.156,6.1677,47015.0
2019-01-30 13:00:00,15.79,15.8,15.77,15.79,26274.0,6.1638,6.1677,6.156,6.1638,26274.0
2019-01-30 13:05:00,15.79,15.82,15.78,15.81,106323.0,6.1638,6.1755,6.1599,6.1716,106323.0
2019-01-30 13:10:00,15.82,15.82,15.8,15.82,184475.0,6.1755,6.1755,6.1677,6.1755,184475.0
2019-01-30 13:15:00,15.81,15.85,15.8,15.81,172886.0,6.1716,6.1872,6.1677,6.1716,172886.0
2019-01-30 13:20:00,15.81,15.82,15.79,15.79,179314.0,6.1716,6.1755,6.1638,6.1638,179314.0
2019-01-30 13:25:00,15.8,15.82,15.79,15.8,124165.0,6.1677,6.1755,6.1638,6.1677,124165.0
2019-01-30 13:30:00,15.81,15.83,15.8,15.82,164120.0,6.1716,6.1794,6.1677,6.1755,164120.0
2019-01-30 13:35:00,15.81,15.82,15.8,15.81,44167.0,6.1716,6.1755,6.1677,6.1716,44167.0
2019-01-30 13:40:00,15.81,15.81,15.77,15.78,78714.0,6.1716,6.1716,6.156,6.1599,78714.0
2019-01-30 13:45:00,15.78,15.8,15.77,15.78,75764.0,6.1599,6.1677,6.156,6.1599,75764.0
2019-01-30 13:50:00,15.78,15.79,15.77,15.77,95878.0,6.1599,6.1638,6.156,6.156,95878.0
2019-01-30 13:55:00,15.77,15.78,15.74,15.76,303887.0,6.156,6.1599,6.1443,6.1521,303887.0
2019-01-30 14:00:00,15.76,15.94,15.75,15.92,807926.0,6.1521,6.2223,6.1482,6.2145,807926.0
2019-01-30 14:05:00,15.93,15.97,15.92,15.94,862136.0,6.2184,6.234,6.2145,6.2223,862136.0
2019-01-30 14:10:00,15.94,15.98,15.92,15.97,279603.0,6.2223,6.2379,6.2145,6.234,279603.0
2019-01-30 14:15:00,15.96,15.99,15.93,15.97,321202.0,6.2301,6.2418,6.2184,6.234,321202.0
2019-01-30 14:20:00,15.98,15.99,15.96,15.98,120304.0,6.2379,6.2418,6.2301,6.2379,120304.0
2019-01-30 14:25:00,15.98,15.99,15.9,15.92,319852.0,6.2379,6.2418,6.2067,6.2145,319852.0
2019-01-30 14:30:00,15.93,15.96,15.9,15.96,160488.0,6.2184,6.2301,6.2067,6.2301,160488.0
2019-01-30 14:35:00,15.95,15.99,15.93,15.98,248410.0,6.2262,6.2418,6.2184,6.2379,248410.0
2019-01-30 14:40:00,15.97,16.0,15.95,15.98,246586.0,6.234,6.2457,6.2262,6.2379,246586.0
2019-01-30 14:45:00,15.97,16.0,15.97,15.98,143783.0,6.234,6.2457,6.234,6.2379,143783.0
2019-01-30 14:50:00,15.98,15.98,15.94,15.97,315414.0,6.2379,6.2379,6.2223,6.234,315414.0
2019-01-30 14:55:00,15.96,16.0,15.96,15.99,123883.0,6.2301,6.2457,6.2301,6.2418,123883.0
2019-01-30 15:00:00,15.98,16.0,15.97,15.98,240181.0,6.2379,6.2457,6.234,6.2379,240181.0
2019-01-30 15:05:00,15.98,15.98,15.94,15.94,259927.0,6.2379,6.2379,6.2223,6.2223,259927.0
2019-01-30 15:10:00,15.94,15.94,15.88,15.88,252562.0,6.2223,6.2223,6.1989,6.1989,252562.0
2019-01-30 15:15:00,15.89,15.95,15.88,15.95,95730.0,6.2028,6.2262,6.1989,6.2262,95730.0
2019-01-30 15:20:00,15.95,15.97,15.92,15.93,210699.0,6.2262,6.234,6.2145,6.2184,210699.0
2019-01-30 15:25:00,15.93,15.94,15.91,15.93,172184.0,6.2184,6.2223,6.2106,6.2184,172184.0
2019-01-30 15:30:00,15.93,15.98,15.91,15.97,238282.0,6.2184,6.2379,6.2106,6.234,238282.0
2019-01-30 15:35:00,15.98,15.99,15.97,15.97,368753.0,6.2379,6.2418,6.234,6.234,368753.0
2019-01-30 15:40:00,15.98,15.99,15.96,15.99,230379.0,6.2379,6.2418,6.2301,6.2418,230379.0
2019-01-30 15:45:00,15.99,15.99,15.97,15.98,236393.0,6.2418,6.2418,6.234,6.2379,236393.0
2019-01-30 15:50:00,15.98,15.98,15.95,15.97,261194.0,6.2379,6.2379,6.2262,6.234,261194.0
2019-01-30 15:55:00,15.97,16.0,15.96,16.0,518735.0,6.234,6.2457,6.2301,6.2457,518735.0
2019-01-31 09:30:00,16.24,16.26,16.16,16.2,990691.0,6.3394,6.3472,6.3082,6.3238,990691.0
2019-01-31 09:35:00,16.2,16.24,16.17,16.23,489522.0,6.3238,6.3394,6.3121,6.3355,489522.0
2019-01-31 09:40:00,16.23,16.25,16.2,16.22,147193.0,6.3355,6.3433,6.3238,6.3316,147193.0
2019-01-31 09:45:00,16.22,16.24,16.19,16.22,242833.0,6.3316,6.3394,6.3199,6.3316,242833.0
2019-01-31 09:50:00,16.22,16.29,16.21,16.28,594619.0,6.3316,6.3589,6.3277,6.355,594619.0
2019-01-31 09:55:00,16.28,16.3,16.26,16.28,239730.0,6.355,6.3629,6.3472,6.355,239730.0
2019-01-31 10:00:00,16.28,16.32,16.25,16.31,410462.0,6.355,6.3707,6.3433,6.3668,410462.0
2019-01-31 10:05:00,16.31,16.36,16.29,16.31,492393.0,6.3668,6.3863,6.3589,6.3668,492393.0
2019-01-31 10:10:00,16.32,16.39,16.31,16.39,550047.0,6.3707,6.398,6.3668,6.398,550047.0
2019-01-31 10:15:00,16.39,16.39,16.3,16.3,778160.0,6.398,6.398,6.3629,6.3629,778160.0
2019-01-31 10:20:00,16.3,16.31,16.27,16.29,524812.0,6.3629,6.3668,6.3511,6.3589,524812.0
2019-01-31 10:25:00,16.28,16.3,16.26,16.28,178442.0,6.355,6.3629,6.3472,6.355,178442.0
2019-01-31 10:30:00,16.28,16.31,16.27,16.29,653614.0,6.355,6.3668,6.3511,6.3589,653614.0
2019-01-31 10:35:00,16.3,16.31,16.27,16.3,176015.0,6.3629,6.3668,6.3511,6.3629,176015.0
2019-01-31 10:40:00,16.29,16.31,16.29,16.3,252195.0,6.3589,6.3668,6.3589,6.3629,252195.0
2019-01-31 10:45:00,16.31,16.31,16.28,16.29,138407.0,6.3668,6.3668,6.355,6.3589,138407.0
2019-01-31 10:50:00,16.29,16.32,16.28,16.31,187123.0,6.3589,6.3707,6.355,6.3668,187123.0
2019-01-31 10:55:00,16.31,16.32,16.29,16.3,113454.0,6.3668,6.3707,6.3589,6.3629,113454.0
2019-01-31 11:00:00,16.3,16.32,16.28,16.29,144431.0,6.3629,6.3707,6.355,6.3589,144431.0
2019-01-31 11:05:00,16.29,16.29,16.25,16.27,162638.0,6.3589,6.3589,6.3433,6.3511,162638.0
2019-01-31 11:10:00,16.27,16.28,16.22,16.24,322273.0,6.3511,6.355,6.3316,6.3394,322273.0
2019-01-31 11:15:00,16.25,16.25,16.18,16.19,325049.0,6.3433,6.3433,6.316,6.3199,325049.0
2019-01-31 11:20:00,16.19,16.23,16.17,16.22,637741.0,6.3199,6.3355,6.3121,6.3316,637741.0
2019-01-31 11:25:00,16.22,16.28,16.21,16.23,526379.0,6.3316,6.355,6.3277,6.3355,526379.0
2019-01-31 11:30:00,16.23,16.27,16.22,16.26,292338.0,6.3355,6.3511,6.3316,6.3472,292338.0
2019-01-31 11:35:00,16.26,16.29,16.24,16.26,374189.0,6.3472,6.3589,6.3394,6.3472,374189.0
2019-01-31 11:40:00,16.25,16.28,16.24,16.26,271675.0,6.3433,6.355,6.3394,6.3472,271675.0
2019-01-31 11:45:00,16.26,16.27,16.24,16.26,242031.0,6.3472,6.3511,6.3394,6.3472,242031.0
2019-01-31 11:50:00,16.26,16.29,16.25,16.28,103702.0,6.3472,6.3589,6.3433,6.355,103702.0
2019-01-31 11:55:00,16.29,16.3,16.25,16.26,221944.0,6.3589,6.3629,6.3433,6.3472,221944.0
2019-01-31 12:00:00,16.26,16.3,16.25,16.28,313659.0,6.3472,6.3629,6.3433,6.355,313659.0
2019-01-31 12:05:00,16.28,16.3,16.26,16.29,193028.0,6.355,6.3629,6.3472,6.3589,193028.0
2019-01-31 12:10:00,16.29,16.31,16.28,16.3,76279.0,6.3589,6.3668,6.355,6.3629,76279.0
2019-01-31 12:15:00,16.3,16.33,16.29,16.32,167344.0,6.3629,6.3746,6.3589,6.3707,167344.0
2019-01-31 12:20:00,16.32,16.35,16.31,16.34,115476.0,6.3707,6.3824,6.3668,6.3785,115476.0
2019-01-31 12:25:00,16.34,16.35,16.31,16.32,129018.0,6.3785,6.3824,6.3668,6.3707,129018.0
2019-01-31 12:30:00,16.32,16.34,16.31,16.32,250810.0,6.3707,6.3785,6.3668,6.3707,250810.0
2019-01-31 12:35:00,16.33,16.33,16.3,16.3,129935.0,6.3746,6.3746,6.3629,6.3629,129935.0
2019-01-31 12:40:00,16.3,16.32,16.28,16.28,412305.0,6.3629,6.3707,6.355,6.355,412305.0
2019-01-31 12:45:00,16.29,16.31,16.28,16.3,131265.0,6.3589,6.3668,6.355,6.3629,131265.0
2019-01-31 12:50:00,16.31,16.32,16.3,16.3,129658.0,6.3668,6.3707,6.3629,6.3629,129658.0
2019-01-31 12:55:00,16.3,16.35,16.3,16.32,330853.0,6.3629,6.3824,6.3629,6.3707,330853.0
2019-01-31 13:00:00,16.32,16.33,16.29,16.3,164699.0,6.3707,6.3746,6.3589,6.3629,164699.0
2019-01-31 13:05:00,16.3,16.31,16.29,16.3,177175.0,6.3629,6.3668,6.3589,6.3629,177175.0
2019-01-31 13:10:00,16.3,16.31,16.28,16.3,90784.0,6.3629,6.3668,6.355,6.3629,90784.0
2019-01-31 13:15:00,16.3,16.31,16.25,16.26,269974.0,6.3629,6.3668,6.3433,6.3472,269974.0
2019-01-31 13:20:00,16.27,16.28,16.24,16.24,444435.0,6.3511,6.355,6.3394,6.3394,444435.0
2019-01-31 13:25:00,16.24,16.27,16.22,16.24,325283.0,6.3394,6.3511,6.3316,6.3394,325283.0
2019-01-31 13:30:00,16.24,16.24,16.14,16.16,413932.0,6.3394,6.3394,6.3004,6.3082,413932.0
2019-01-31 13:35:00,16.16,16.21,16.15,16.19,556522.0,6.3082,6.3277,6.3043,6.3199,556522.0
2019-01-31 13:40:00,16.18,16.19,16.17,16.18,111534.0,6.316,6.3199,6.3121,6.316,111534.0
2019-01-31 13:45:00,16.18,16.22,16.17,16.2,177682.0,6.316,6.3316,6.3121,6.3238,177682.0
2019-01-31 13:50:00,16.2,16.24,16.19,16.23,225776.0,6.3238,6.3394,6.3199,6.3355,225776.0
2019-01-31 13:55:00,16.23,16.23,16.19,16.22,162397.0,6.3355,6.3355,6.3199,6.3316,162397.0
2019-01-31 14:00:00,16.22,16.22,16.19,16.2,153034.0,6.3316,6.3316,6.3199,6.3238,153034.0
2019-01-31 14:05:00,16.2,16.2,16.16,16.18,185287.0,6.3238,6.3238,6.3082,6.316,185287.0
2019-01-31 14:10:00,16.18,16.2,16.16,16.17,1350776.0,6.316,6.3238,6.3082,6.3121,1350776.0
2019-01-31 14:15:00,16.18,16.18,16.15,16.15,153722.0,6.316,6.316,6.3043,6.3043,153722.0
2019-01-31 14:20:00,16.16,16.18,16.15,16.17,127209.0,6.3082,6.316,6.3043,6.3121,127209.0
2019-01-31 14:25:00,16.18,16.18,16.15,16.16,76668.0,6.316,6.316,6.3043,6.3082,76668.0
2019-01-31 14:30:00,16.16,16.17,16.14,16.14,163957.0,6.3082,6.3121,6.3004,6.3004,163957.0
2019-01-31 14:35:00,16.14,16.15,16.12,16.13,131814.0,6.3004,6.3043,6.2926,6.2965,131814.0
2019-01-31 14:40:00,16.13,16.16,16.13,16.14,196725.0,6.2965,6.3082,6.2965,6.3004,196725.0
2019-01-31 14:45:00,16.14,16.19,16.14,16.17,231108.0,6.3004,6.3199,6.3004,6.3121,231108.0
2019-01-31 14:50:00,16.17,16.21,16.16,16.18,542785.0,6.3121,6.3277,6.3082,6.316,542785.0
2019-01-31 14:55:00,16.18,16.19,16.17,16.17,109162.0,6.316,6.3199,6.3121,6.3121,109162.0
2019-01-31 15:00:00,16.17,16.17,16.1,16.12,258793.0,6.3121,6.3121,6.2848,6.2926,258793.0
2019-01-31 15:05:00,16.12,16.17,16.11,16.15,136162.0,6.2926,6.3121,6.2887,6.3043,136162.0
2019-01-31 15:10:00,16.16,16.18,16.14,16.18,115350.0,6.3082,6.316,6.3004,6.316,115350.0
2019-01-31 15:15:00,16.18,16.19,16.16,16.17,209885.0,6.316,6.3199,6.3082,6.3121,209885.0
2019-01-31 15:20:00,16.17,16.19,16.17,16.18,122523.0,6.3121,6.3199,6.3121,6.316,122523.0
2019-01-31 15:25:00,16.19,16.21,16.18,16.21,176547.0,6.3199,6.3277,6.316,6.3277,176547.0
2019-01-31 15:30:00,16.21,16.21,16.19,16.2,309333.0,6.3277,6.3277,6.3199,6.3238,309333.0
2019-01-31 15:35:00,16.21,16.21,16.19,16.2,153334.0,6.3277,6.3277,6.3199,6.3238,153334.0
2019-01-31 15:40:00,16.2,16.2,16.18,16.18,171088.0,6.3238,6.3238,6.316,6.316,171088.0
2019-01-31 15:45:00,16.18,16.21,16.17,16.21,202327.0,6.316,6.3277,6.3121,6.3277,202327.0
2019-01-31 15:50:00,16.21,16.27,16.2,16.27,597355.0,6.3277,6.3511,6.3238,6.3511,597355.0
2019-01-31 15:55:00,16.27,16.32,16.26,16.3,1270225.0,6.3511,6.3707,6.3472,6.3629,1270225.0
2019-02-01 09:30:00,16.18,16.21,16.15,16.21,418753.0,6.316,6.3277,6.3043,6.3277,418753.0
2019-02-01 09:35:00,16.22,16.22,16.17,16.2,122685.0,6.3316,6.3316,6.3121,6.3238,122685.0
2019-02-01 09:40:00,16.2,16.2,16.16,16.2,567326.0,6.3238,6.3238,6.3082,6.3238,567326.0
2019-02-01 09:45:00,16.2,16.2,16.16,16.19,503042.0,6.3238,6.3238,6.3082,6.3199,503042.0
2019-02-01 09:50:00,16.18,16.2,16.15,16.19,270020.0,6.316,6.3238,6.3043,6.3199,270020.0
2019-02-01 09:55:00,16.19,16.2,16.17,16.17,119779.0,6.3199,6.3238,6.3121,6.3121,119779.0
2019-02-01 10:00:00,16.18,16.22,16.16,16.21,366079.0,6.316,6.3316,6.3082,6.3277,366079.0
2019-02-01 10:05:00,16.21,16.25,16.2,16.2,174192.0,6.3277,6.3433,6.3238,6.3238,174192.0
2019-02-01 10:10:00,16.2,16.23,16.19,16.21,59027.0,6.3238,6.3355,6.3199,6.3277,59027.0
2019-02-01 10:15:00,16.22,16.25,16.21,16.22,136389.0,6.3316,6.3433,6.3277,6.3316,136389.0
2019-02-01 10:20:00,16.22,16.26,16.2,16.25,148323.0,6.3316,6.3472,6.3238,6.3433,148323.0
2019-02-01 10:25:00,16.25,16.29,16.25,16.28,245205.0,6.3433,6.3589,6.3433,6.355,245205.0
2019-02-01 10:30:00,16.29,16.3,16.25,16.26,148042.0,6.3589,6.3629,6.3433,6.3472,148042.0
2019-02-01 10:35:00,16.26,16.35,16.25,16.3,871724.0,6.3472,6.3824,6.3433,6.3629,871724.0
2019-02-01 10:40:00,16.3,16.32,16.28,16.29,51980.0,6.3629,6.3707,6.355,6.3589,51980.0
2019-02-01 10:45:00,16.29,16.31,16.28,16.29,85282.0,6.3589,6.3668,6.355,6.3589,85282.0
2019-02-01 10:50:00,16.29,16.3,16.24,16.25,75737.0,6.3589,6.3629,6.3394,6.3433,75737.0
2019-02-01 10:55:00,16.25,16.26,16.22,16.24,71819.0,6.3433,6.3472,6.3316,6.3394,71819.0
2019-02-01 11:00:00,16.23,16.25,16.2,16.25,137966.0,6.3355,6.3433,6.3238,6.3433,137966.0
2019-02-01 11:05:00,16.25,16.27,16.24,16.26,74254.0,6.3433,6.3511,6.3394,6.3472,74254.0
2019-02-01 11:10:00,16.26,16.27,16.23,16.26,56857.0,6.3472,6.3511,6.3355,6.3472,56857.0
2019-02-01 11:15:00,16.27,16.29,16.25,16.25,76488.0,6.3511,6.3589,6.3433,6.3433,76488.0
2019-02-01 11:20:00,16.25,16.28,16.23,16.23,107869.0,6.3433,6.355,6.3355,6.3355,107869.0
2019-02-01 11:25:00,16.24,16.28,16.23,16.25,236735.0,6.3394,6.355,6.3355,6.3433,236735.0
2019-02-01 11:30:00,16.25,16.25,16.2,16.21,124188.0,6.3433,6.3433,6.3238,6.3277,124188.0
2019-02-01 11:35:00,16.22,16.23,16.2,16.21,69296.0,6.3316,6.3355,6.3238,6.3277,69296.0
2019-02-01 11:40:00,16.22,16.24,16.2,16.24,77874.0,6.3316,6.3394,6.3238,6.3394,77874.0
2019-02-01 11:45:00,16.24,16.25,16.21,16.24,73994.0,6.3394,6.3433,6.3277,6.3394,73994.0
2019-02-01 11:50:00,16.23,16.25,16.21,16.21,88703.0,6.3355,6.3433,6.3277,6.3277,88703.0
2019-02-01 11:55:00,16.21,16.23,16.2,16.23,32968.0,6.3277,6.3355,6.3238,6.3355,32968.0
2019-02-01 12:00:00,16.23,16.25,16.22,16.23,117188.0,6.3355,6.3433,6.3316,6.3355,117188.0
2019-02-01 12:05:00,16.23,16.25,16.22,16.24,404595.0,6.3355,6.3433,6.3316,6.3394,404595.0
2019-02-01 12:10:00,16.25,16.25,16.23,16.24,157407.0,6.3433,6.3433,6.3355,6.3394,157407.0
2019-02-01 12:15:00,16.23,16.26,16.23,16.25,64973.0,6.3355,6.3472,6.3355,6.3433,64973.0
2019-02-01 12:20:00,16.25,16.28,16.24,16.27,77253.0,6.3433,6.355,6.3394,6.3511,77253.0
2019-02-01 12:25:00,16.28,16.28,16.26,16.28,58266.0,6.355,6.355,6.3472,6.355,58266.0
2019-02-01 12:30:00,16.28,16.31,16.27,16.3,57856.0,6.355,6.3668,6.3511,6.3629,57856.0
2019-02-01 12:35:00,16.3,16.32,16.29,16.29,74739.0,6.3629,6.3707,6.3589,6.3589,74739.0
2019-02-01 12:40:00,16.29,16.33,16.29,16.32,145100.0,6.3589,6.3746,6.3589,6.3707,145100.0
2019-02-01 12:45:00,16.32,16.33,16.31,16.32,49998.0,6.3707,6.3746,6.3668,6.3707,49998.0
2019-02-01 12:50:00,16.32,16.33,16.3,16.3,107540.0,6.3707,6.3746,6.3629,6.3629,107540.0
2019-02-01 12:55:00,16.3,16.3,16.28,16.29,11589.0,6.3629,6.3629,6.355,6.3589,11589.0
2019-02-01 13:00:00,16.29,16.3,16.28,16.29,52784.0,6.3589,6.3629,6.355,6.3589,52784.0
2019-02-01 13:05:00,16.29,16.34,16.28,16.34,125824.0,6.3589,6.3785,6.355,6.3785,125824.0
2019-02-01 13:10:00,16.33,16.37,16.32,16.35,236137.0,6.3746,6.3902,6.3707,6.3824,236137.0
2019-02-01 13:15:00,16.35,16.37,16.34,16.37,144331.0,6.3824,6.3902,6.3785,6.3902,144331.0
2019-02-01 13:20:00,16.37,16.37,16.34,16.35,165919.0,6.3902,6.3902,6.3785,6.3824,165919.0
2019-02-01 13:25:00,16.35,16.36,16.31,16.31,108390.0,6.3824,6.3863,6.3668,6.3668,108390.0
2019-02-01 13:30:00,16.31,16.33,16.28,16.31,146461.0,6.3668,6.3746,6.355,6.3668,146461.0
2019-02-01 13:35:00,16.31,16.32,16.31,16.31,131735.0,6.3668,6.3707,6.3668,6.3668,131735.0
2019-02-01 13:40:00,16.32,16.35,16.31,16.32,222142.0,6.3707,6.3824,6.3668,6.3707,222142.0
2019-02-01 13:45:00,16.32,16.35,16.31,16.35,44399.0,6.3707,6.3824,6.3668,6.3824,44399.0
2019-02-01 13:50:00,16.35,16.35,16.32,16.34,85319.0,6.3824,6.3824,6.3707,6.3785,85319.0
2019-02-01 13:55:00,16.33,16.35,16.32,16.34,67864.0,6.3746,6.3824,6.3707,6.3785,67864.0
2019-02-01 14:00:00,16.34,16.35,16.3,16.31,152504.0,6.3785,6.3824,6.3629,6.3668,152504.0
2019-02-01 14:05:00,16.3,16.32,16.29,16.3,276780.0,6.3629,6.3707,6.3589,6.3629,276780.0
2019-02-01 14:10:00,16.3,16.31,16.26,16.3,359838.0,6.3629,6.3668,6.3472,6.3629,359838.0
2019-02-01 14:15:00,16.3,16.34,16.3,16.32,286879.0,6.3629,6.3785,6.3629,6.3707,286879.0
2019-02-01 14:20:00,16.32,16.33,16.28,16.3,235531.0,6.3707,6.3746,6.355,6.3629,235531.0
2019-02-01 14:25:00,16.3,16.33,16.28,16.3,545536.0,6.3629,6.3746,6.355,6.3629,545536.0
2019-02-01 14:30:00,16.3,16.32,16.3,16.32,108799.0,6.3629,6.3707,6.3629,6.3707,108799.0
2019-02-01 14:35:00,16.32,16.34,16.3,16.33,68368.0,6.3707,6.3785,6.3629,6.3746,68368.0
2019-02-01 14:40:00,16.34,16.37,16.33,16.36,183285.0,6.3785,6.3902,6.3746,6.3863,183285.0
2019-02-01 14:45:00,16.36,16.36,16.33,16.34,84079.0,6.3863,6.3863,6.3746,6.3785,84079.0
2019-02-01 14:50:00,16.35,16.35,16.31,16.33,124996.0,6.3824,6.3824,6.3668,6.3746,124996.0
2019-02-01 14:55:00,16.33,16.37,16.31,16.36,383110.0,6.3746,6.3902,6.3668,6.3863,383110.0
2019-02-01 15:00:00,16.37,16.37,16.34,16.36,218339.0,6.3902,6.3902,6.3785,6.3863,218339.0
2019-02-01 15:05:00,16.36,16.36,16.3,16.31,103586.0,6.3863,6.3863,6.3629,6.3668,103586.0
2019-02-01 15:10:00,16.3,16.33,16.3,16.31,115948.0,6.3629,6.3746,6.3629,6.3668,115948.0
2019-02-01 15:15:00,16.32,16.35,16.32,16.32,102953.0,6.3707,6.3824,6.3707,6.3707,102953.0
2019-02-01 15:20:00,16.32,16.34,16.31,16.34,73160.0,6.3707,6.3785,6.3668,6.3785,73160.0
2019-02-01 15:25:00,16.34,16.37,16.33,16.37,131253.0,6.3785,6.3902,6.3746,6.3902,131253.0
2019-02-01 15:30:00,16.37,16.38,16.36,16.38,120521.0,6.3902,6.3941,6.3863,6.3941,120521.0
2019-02-01 15:35:00,16.38,16.42,16.37,16.4,158500.0,6.3941,6.4097,6.3902,6.4019,158500.0
2019-02-01 15:40:00,16.41,16.43,16.39,16.41,395508.0,6.4058,6.4136,6.398,6.4058,395508.0
2019-02-01 15:45:00,16.42,16.44,16.41,16.43,416068.0,6.4097,6.4175,6.4058,6.4136,416068.0
2019-02-01 15:50:00,16.43,16.44,16.42,16.43,413581.0,6.4136,6.4175,6.4097,6.4136,413581.0
2019-02-01 15:55:00,16.42,16.44,16.41,16.43,495972.0,6.4097,6.4175,6.4058,6.4136,495972.0
2019-02-04 09:30:00,16.17,16.22,16.14,16.21,444572.0,6.3121,6.3316,6.3004,6.3277,444572.0
2019-02-04 09:35:00,16.21,16.24,16.17,16.19,197323.0,6.3277,6.3394,6.3121,6.3199,197323.0
2019-02-04 09:40:00,16.19,16.24,16.18,16.23,480663.0,6.3199,6.3394,6.316,6.3355,480663.0
2019-02-04 09:45:00,16.23,16.29,16.23,16.29,136082.0,6.3355,6.3589,6.3355,6.3589,136082.0
2019-02-04 09:50:00,16.29,16.3,16.25,16.3,132344.0,6.3589,6.3629,6.3433,6.3629,132344.0
2019-02-04 09:55:00,16.29,16.31,16.27,16.3,280267.0,6.3589,6.3668,6.3511,6.3629,280267.0
2019-02-04 10:00:00,16.29,16.29,16.25,16.26,661830.0,6.3589,6.3589,6.3433,6.3472,661830.0
2019-02-04 10:05:00,16.26,16.27,16.21,16.23,355352.0,6.3472,6.3511,6.3277,6.3355,355352.0
2019-02-04 10:10:00,16.23,16.27,16.21,16.25,75321.0,6.3355,6.3511,6.3277,6.3433,75321.0
2019-02-04 10:15:00,16.26,16.27,16.24,16.26,124853.0,6.3472,6.3511,6.3394,6.3472,124853.0
2019-02-04 10:20:00,16.25,16.27,16.24,16.27,42094.0,6.3433,6.3511,6.3394,6.3511,42094.0
2019-02-04 10:25:00,16.27,16.28,16.25,16.25,59393.0,6.3511,6.355,6.3433,6.3433,59393.0
2019-02-04 10:30:00,16.26,16.27,16.24,16.27,76630.0,6.3472,6.3511,6.3394,6.3511,76630.0
2019-02-04 10:35:00,16.26,16.27,16.24,16.26,64810.0,6.3472,6.3511,6.3394,6.3472,64810.0
2019-02-04 10:40:00,16.26,16.27,16.25,16.26,295811.0,6.3472,6.3511,6.3433,6.3472,295811.0
2019-02-04 10:45:00,16.26,16.35,16.25,16.35,580103.0,6.3472,6.3824,6.3433,6.3824,580103.0
2019-02-04 10:50:00,16.34,16.36,16.34,16.36,196255.0,6.3785,6.3863,6.3785,6.3863,196255.0
2019-02-04 10:55:00,16.36,16.38,16.34,16.38,300735.0,6.3863,6.3941,6.3785,6.3941,300735.0
2019-02-04 11:00:00,16.38,16.41,16.35,16.39,279872.0,6.3941,6.4058,6.3824,6.398,279872.0
2019-02-04 11:05:00,16.4,16.4,16.37,16.39,114590.0,6.4019,6.4019,6.3902,6.398,114590.0
2019-02-04 11:10:00,16.39,16.4,16.37,16.4,139224.0,6.398,6.4019,6.3902,6.4019,139224.0
2019-02-04 11:15:00,16.4,16.41,16.39,16.4,151491.0,6.4019,6.4058,6.398,6.4019,151491.0
2019-02-04 11:20:00,16.41,16.43,16.38,16.39,179878.0,6.4058,6.4136,6.3941,6.398,179878.0
2019-02-04 11:25:00,16.38,16.4,16.36,16.38,128483.0,6.3941,6.4019,6.3863,6.3941,128483.0
2019-02-04 11:30:00,16.38,16.4,16.35,16.39,284878.0,6.3941,6.4019,6.3824,6.398,284878.0
2019-02-04 11:35:00,16.39,16.4,16.35,16.36,110083.0,6.398,6.4019,6.3824,6.3863,110083.0
2019-02-04 11:40:00,16.37,16.38,16.34,16.35,125407.0,6.3902,6.3941,6.3785,6.3824,125407.0
2019-02-04 11:45:00,16.35,16.39,16.34,16.37,84979.0,6.3824,6.398,6.3785,6.3902,84979.0
2019-02-04 11:50:00,16.38,16.39,16.36,16.36,71048.0,6.3941,6.398,6.3863,6.3863,71048.0
2019-02-04 11:55:00,16.37,16.42,16.36,16.42,198542.0,6.3902,6.4097,6.3863,6.4097,198542.0
2019-02-04 12:00:00,16.42,16.43,16.39,16.39,125087.0,6.4097,6.4136,6.398,6.398,125087.0
2019-02-04 12:05:00,16.39,16.4,16.37,16.38,42683.0,6.398,6.4019,6.3902,6.3941,42683.0
2019-02-04 12:10:00,16.38,16.4,16.36,16.36,123120.0,6.3941,6.4019,6.3863,6.3863,123120.0
2019-02-04 12:15:00,16.36,16.4,16.36,16.39,154475.0,6.3863,6.4019,6.3863,6.398,154475.0
2019-02-04 12:20:00,16.38,16.41,16.38,16.4,70990.0,6.3941,6.4058,6.3941,6.4019,70990.0
2019-02-04 12:25:00,16.39,16.44,16.39,16.44,50515.0,6.398,6.4175,6.398,6.4175,50515.0
2019-02-04 12:30:00,16.44,16.49,16.43,16.47,357174.0,6.4175,6.437,6.4136,6.4292,357174.0
2019-02-04 12:35:00,16.47,16.5,16.47,16.47,219571.0,6.4292,6.4409,6.4292,6.4292,219571.0
2019-02-04 12:40:00,16.48,16.52,16.46,16.5,267152.0,6.4331,6.4487,6.4253,6.4409,267152.0
2019-02-04 12:45:00,16.51,16.55,16.5,16.5,396068.0,6.4448,6.4604,6.4409,6.4409,396068.0
2019-02-04 12:50:00,16.5,16.53,16.49,16.52,107005.0,6.4409,6.4526,6.437,6.4487,107005.0
2019-02-04 12:55:00,16.52,16.57,16.52,16.56,276395.0,6.4487,6.4683,6.4487,6.4643,276395.0
2019-02-04 13:00:00,16.57,16.58,16.54,16.56,168276.0,6.4683,6.4722,6.4565,6.4643,168276.0
2019-02-04 13:05:00,16.56,16.57,16.53,16.53,164060.0,6.4643,6.4683,6.4526,6.4526,164060.0
2019-02-04 13:10:00,16.54,16.55,16.49,16.5,127368.0,6.4565,6.4604,6.437,6.4409,127368.0
2019-02-04 13:15:00,16.51,16.56,16.51,16.54,108674.0,6.4448,6.4643,6.4448,6.4565,108674.0
2019-02-04 13:20:00,16.55,16.57,16.51,16.53,61978.0,6.4604,6.4683,6.4448,6.4526,61978.0
2019-02-04 13:25:00,16.53,16.54,16.51,16.51,50822.0,6.4526,6.4565,6.4448,6.4448,50822.0
2019-02-04 13:30:00,16.51,16.52,16.49,16.49,73308.0,6.4448,6.4487,6.437,6.437,73308.0
2019-02-04 13:35:00,16.5,16.51,16.49,16.5,80774.0,6.4409,6.4448,6.437,6.4409,80774.0
2019-02-04 13:40:00,16.5,16.52,16.48,16.48,55993.0,6.4409,6.4487,6.4331,6.4331,55993.0
2019-02-04 13:45:00,16.48,16.5,16.48,16.49,29433.0,6.4331,6.4409,6.4331,6.437,29433.0
2019-02-04 13:50:00,16.49,16.5,16.48,16.5,18849.0,6.437,6.4409,6.4331,6.4409,18849.0
2019-02-04 13:55:00,16.5,16.51,16.49,16.5,38357.0,6.4409,6.4448,6.437,6.4409,38357.0
2019-02-04 14:00:00,16.51,16.53,16.5,16.52,51208.0,6.4448,6.4526,6.4409,6.4487,51208.0
2019-02-04 14:05:00,16.52,16.53,16.51,16.53,101754.0,6.4487,6.4526,6.4448,6.4526,101754.0
2019-02-04 14:10:00,16.53,16.53,16.5,16.52,181499.0,6.4526,6.4526,6.4409,6.4487,181499.0
2019-02-04 14:15:00,16.51,16.53,16.51,16.52,165108.0,6.4448,6.4526,6.4448,6.4487,165108.0
2019-02-04 14:20:00,16.52,16.53,16.5,16.52,74301.0,6.4487,6.4526,6.4409,6.4487,74301.0
2019-02-04 14:25:00,16.52,16.52,16.48,16.5,85592.0,6.4487,6.4487,6.4331,6.4409,85592.0
2019-02-04 14:30:00,16.5,16.51,16.49,16.5,63712.0,6.4409,6.4448,6.437,6.4409,63712.0
2019-02-04 14:35:00,16.5,16.51,16.48,16.5,54230.0,6.4409,6.4448,6.4331,6.4409,54230.0
2019-02-04 14:40:00,16.49,16.5,16.46,16.49,187159.0,6.437,6.4409,6.4253,6.437,187159.0
2019-02-04 14:45:00,16.49,16.52,16.49,16.51,169959.0,6.437,6.4487,6.437,6.4448,169959.0
2019-02-04 14:50:00,16.51,16.52,16.5,16.51,52780.0,6.4448,6.4487,6.4409,6.4448,52780.0
2019-02-04 14:55:00,16.51,16.55,16.51,16.54,82061.0,6.4448,6.4604,6.4448,6.4565,82061.0
2019-02-04 15:00:00,16.55,16.56,16.53,16.55,237414.0,6.4604,6.4643,6.4526,6.4604,237414.0
2019-02-04 15:05:00,16.55,16.56,16.51,16.52,153614.0,6.4604,6.4643,6.4448,6.4487,153614.0
2019-02-04 15:10:00,16.51,16.52,16.47,16.5,206206.0,6.4448,6.4487,6.4292,6.4409,206206.0
2019-02-04 15:15:00,16.5,16.53,16.49,16.52,60181.0,6.4409,6.4526,6.437,6.4487,60181.0
2019-02-04 15:20:00,16.51,16.52,16.49,16.49,90180.0,6.4448,6.4487,6.437,6.437,90180.0
2019-02-04 15:25:00,16.5,16.5,16.46,16.48,248355.0,6.4409,6.4409,6.4253,6.4331,248355.0
2019-02-04 15:30:00,16.48,16.49,16.45,16.47,230756.0,6.4331,6.437,6.4214,6.4292,230756.0
2019-02-04 15:35:00,16.46,16.47,16.45,16.46,102904.0,6.4253,6.4292,6.4214,6.4253,102904.0
2019-02-04 15:40:00,16.46,16.48,16.46,16.48,101783.0,6.4253,6.4331,6.4253,6.4331,101783.0
2019-02-04 15:45:00,16.48,16.48,16.45,16.45,171906.0,6.4331,6.4331,6.4214,6.4214,171906.0
2019-02-04 15:50:00,16.45,16.46,16.44,16.46,225704.0,6.4214,6.4253,6.4175,6.4253,225704.0
2019-02-04 15:55:00,16.46,16.53,16.44,16.5,1199098.0,6.4253,6.4526,6.4175,6.4409,1199098.0
2019-02-05 09:30:00,16.4,16.45,16.4,16.41,197190.0,6.4019,6.4214,6.4019,6.4058,197190.0
2019-02-05 09:35:00,16.41,16.44,16.39,16.42,173951.0,6.4058,6.4175,6.398,6.4097,173951.0
2019-02-05 09:40:00,16.42,16.44,16.4,16.42,125184.0,6.4097,6.4175,6.4019,6.4097,125184.0
2019-02-05 09:45:00,16.42,16.42,16.37,16.39,87454.0,6.4097,6.4097,6.3902,6.398,87454.0
2019-02-05 09:50:00,16.39,16.44,16.39,16.43,368196.0,6.398,6.4175,6.398,6.4136,368196.0
2019-02-05 09:55:00,16.44,16.47,16.43,16.47,238708.0,6.4175,6.4292,6.4136,6.4292,238708.0
2019-02-05 10:00:00,16.46,16.5,16.46,16.47,132846.0,6.4253,6.4409,6.4253,6.4292,132846.0
2019-02-05 10:05:00,16.47,16.47,16.43,16.44,163579.0,6.4292,6.4292,6.4136,6.4175,163579.0
2019-02-05 10:10:00,16.44,16.47,16.44,16.47,153585.0,6.4175,6.4292,6.4175,6.4292,153585.0
2019-02-05 10:15:00,16.47,16.49,16.44,16.48,174491.0,6.4292,6.437,6.4175,6.4331,174491.0
2019-02-05 10:20:00,16.48,16.49,16.45,16.45,106364.0,6.4331,6.437,6.4214,6.4214,106364.0
2019-02-05 10:25:00,16.45,16.48,16.44,16.46,121599.0,6.4214,6.4331,6.4175,6.4253,121599.0
2019-02-05 10:30:00,16.46,16.5,16.46,16.49,314681.0,6.4253,6.4409,6.4253,6.437,314681.0
2019-02-05 10:35:00,16.5,16.53,16.48,16.51,412484.0,6.4409,6.4526,6.4331,6.4448,412484.0
2019-02-05 10:40:00,16.51,16.55,16.5,16.54,102337.0,6.4448,6.4604,6.4409,6.4565,102337.0
2019-02-05 10:45:00,16.54,16.55,16.49,16.49,111917.0,6.4565,6.4604,6.437,6.437,111917.0
2019-02-05 10:50:00,16.49,16.49,16.46,16.48,114408.0,6.437,6.437,6.4253,6.4331,114408.0
2019-02-05 10:55:00,16.48,16.51,16.48,16.5,50720.0,6.4331,6.4448,6.4331,6.4409,50720.0
2019-02-05 11:00:00,16.49,16.5,16.47,16.48,143874.0,6.437,6.4409,6.4292,6.4331,143874.0
2019-02-05 11:05:00,16.48,16.49,16.44,16.45,95507.0,6.4331,6.437,6.4175,6.4214,95507.0
2019-02-05 11:10:00,16.45,16.46,16.42,16.42,218144.0,6.4214,6.4253,6.4097,6.4097,218144.0
2019-02-05 11:15:00,16.42,16.45,16.41,16.45,406376.0,6.4097,6.4214,6.4058,6.4214,406376.0
2019-02-05 11:20:00,16.45,16.47,16.43,16.45,166358.0,6.4214,6.4292,6.4136,6.4214,166358.0
2019-02-05 11:25:00,16.45,16.47,16.44,16.44,139704.0,6.4214,6.4292,6.4175,6.4175,139704.0
2019-02-05 11:30:00,16.45,16.49,16.44,16.48,126092.0,6.4214,6.437,6.4175,6.4331,126092.0
2019-02-05 11:35:00,16.47,16.51,16.47,16.5,155320.0,6.4292,6.4448,6.4292,6.4409,155320.0
2019-02-05 11:40:00,16.51,16.52,16.49,16.49,116493.0,6.4448,6.4487,6.437,6.437,116493.0
2019-02-05 11:45:00,16.5,16.51,16.49,16.5,97766.0,6.4409,6.4448,6.437,6.4409,97766.0
2019-02-05 11:50:00,16.49,16.52,16.49,16.5,92367.0,6.437,6.4487,6.437,6.4409,92367.0
2019-02-05 11:55:00,16.5,16.53,16.49,16.51,100792.0,6.4409,6.4526,6.437,6.4448,100792.0
2019-02-05 12:00:00,16.51,16.52,16.49,16.51,50724.0,6.4448,6.4487,6.437,6.4448,50724.0
2019-02-05 12:05:00,16.51,16.52,16.49,16.51,52697.0,6.4448,6.4487,6.437,6.4448,52697.0
2019-02-05 12:10:00,16.51,16.53,16.5,16.52,36848.0,6.4448,6.4526,6.4409,6.4487,36848.0
2019-02-05 12:15:00,16.52,16.53,16.5,16.5,90228.0,6.4487,6.4526,6.4409,6.4409,90228.0
2019-02-05 12:20:00,16.5,16.51,16.49,16.5,45504.0,6.4409,6.4448,6.437,6.4409,45504.0
2019-02-05 12:25:00,16.5,16.53,16.49,16.51,98450.0,6.4409,6.4526,6.437,6.4448,98450.0
2019-02-05 12:30:00,16.51,16.51,16.48,16.51,75094.0,6.4448,6.4448,6.4331,6.4448,75094.0
2019-02-05 12:35:00,16.5,16.54,16.5,16.54,63571.0,6.4409,6.4565,6.4409,6.4565,63571.0
2019-02-05 12:40:00,16.54,16.55,16.53,16.55,19864.0,6.4565,6.4604,6.4526,6.4604,19864.0
2019-02-05 12:45:00,16.55,16.56,16.53,16.53,146045.0,6.4604,6.4643,6.4526,6.4526,146045.0
2019-02-05 12:50:00,16.53,16.55,16.52,16.53,56465.0,6.4526,6.4604,6.4487,6.4526,56465.0
2019-02-05 12:55:00,16.53,16.55,16.52,16.53,75393.0,6.4526,6.4604,6.4487,6.4526,75393.0
2019-02-05 13:00:00,16.53,16.55,16.51,16.54,187656.0,6.4526,6.4604,6.4448,6.4565,187656.0
2019-02-05 13:05:00,16.55,16.55,16.51,16.52,78116.0,6.4604,6.4604,6.4448,6.4487,78116.0
2019-02-05 13:10:00,16.53,16.55,16.51,16.54,205195.0,6.4526,6.4604,6.4448,6.4565,205195.0
2019-02-05 13:15:00,16.54,16.56,16.53,16.56,70997.0,6.4565,6.4643,6.4526,6.4643,70997.0
2019-02-05 13:20:00,16.56,16.6,16.55,16.59,203304.0,6.4643,6.48,6.4604,6.4761,203304.0
2019-02-05 13:25:00,16.59,16.6,16.57,16.58,154136.0,6.4761,6.48,6.4683,6.4722,154136.0
2019-02-05 13:30:00,16.59,16.6,16.57,16.59,168776.0,6.4761,6.48,6.4683,6.4761,168776.0
2019-02-05 13:35:00,16.59,16.6,16.57,16.59,90245.0,6.4761,6.48,6.4683,6.4761,90245.0
2019-02-05 13:40:00,16.59,16.62,16.58,16.6,161281.0,6.4761,6.4878,6.4722,6.48,161281.0
2019-02-05 13:45:00,16.61,16.61,16.59,16.6,121963.0,6.4839,6.4839,6.4761,6.48,121963.0
2019-02-05 13:50:00,16.6,16.63,16.59,16.62,117059.0,6.48,6.4917,6.4761,6.4878,117059.0
2019-02-05 13:55:00,16.62,16.67,16.62,16.65,218935.0,6.4878,6.5073,6.4878,6.4995,218935.0
2019-02-05 14:00:00,16.66,16.7,16.65,16.68,537642.0,6.5034,6.519,6.4995,6.5112,537642.0
2019-02-05 14:05:00,16.68,16.69,16.65,16.67,146952.0,6.5112,6.5151,6.4995,6.5073,146952.0
2019-02-05 14:10:00,16.68,16.68,16.64,16.68,177713.0,6.5112,6.5112,6.4956,6.5112,177713.0
2019-02-05 14:15:00,16.68,16.7,16.65,16.66,250344.0,6.5112,6.519,6.4995,6.5034,250344.0
2019-02-05 14:20:00,16.66,16.68,16.63,16.64,89600.0,6.5034,6.5112,6.4917,6.4956,89600.0
2019-02-05 14:25:00,16.64,16.65,16.62,16.64,59070.0,6.4956,6.4995,6.4878,6.4956,59070.0
2019-02-05 14:30:00,16.64,16.64,16.61,16.61,294113.0,6.4956,6.4956,6.4839,6.4839,294113.0
2019-02-05 14:35:00,16.61,16.66,16.61,16.65,202276.0,6.4839,6.5034,6.4839,6.4995,202276.0
2019-02-05 14:40:00,16.65,16.66,16.64,16.65,63490.0,6.4995,6.5034,6.4956,6.4995,63490.0
2019-02-05 14:45:00,16.66,16.67,16.64,16.66,50986.0,6.5034,6.5073,6.4956,6.5034,50986.0
2019-02-05 14:50:00,16.65,16.66,16.63,16.64,92417.0,6.4995,6.5034,6.4917,6.4956,92417.0
2019-02-05 14:55:00,16.64,16.68,16.64,16.68,150217.0,6.4956,6.5112,6.4956,6.5112,150217.0
2019-02-05 15:00:00,16.68,16.68,16.62,16.63,105908.0,6.5112,6.5112,6.4878,6.4917,105908.0
2019-02-05 15:05:00,16.62,16.63,16.61,16.63,130363.0,6.4878,6.4917,6.4839,6.4917,130363.0
2019-02-05 15:10:00,16.63,16.64,16.61,16.62,119772.0,6.4917,6.4956,6.4839,6.4878,119772.0
2019-02-05 15:15:00,16.62,16.65,16.61,16.64,46027.0,6.4878,6.4995,6.4839,6.4956,46027.0
2019-02-05 15:20:00,16.64,16.65,16.63,16.64,115625.0,6.4956,6.4995,6.4917,6.4956,115625.0
2019-02-05 15:25:00,16.64,16.65,16.63,16.64,48645.0,6.4956,6.4995,6.4917,6.4956,48645.0
2019-02-05 15:30:00,16.64,16.65,16.63,16.64,69052.0,6.4956,6.4995,6.4917,6.4956,69052.0
2019-02-05 15:35:00,16.64,16.65,16.62,16.64,135418.0,6.4956,6.4995,6.4878,6.4956,135418.0
2019-02-05 15:40:00,16.64,16.65,16.62,16.63,178933.0,6.4956,6.4995,6.4878,6.4917,178933.0
2019-02-05 15:45:00,16.63,16.63,16.62,16.63,52635.0,6.4917,6.4917,6.4878,6.4917,52635.0
2019-02-05 15:50:00,16.63,16.63,16.61,16.61,147234.0,6.4917,6.4917,6.4839,6.4839,147234.0
2019-02-05 15:55:00,16.62,16.63,16.61,16.63,458073.0,6.4878,6.4917,6.4839,6.4917,458073.0
2019-02-06 09:30:00,16.23,16.29,16.23,16.25,312870.0,6.3355,6.3589,6.3355,6.3433,312870.0
2019-02-06 09:35:00,16.25,16.26,16.21,16.22,174635.0,6.3433,6.3472,6.3277,6.3316,174635.0
2019-02-06 09:40:00,16.21,16.22,16.2,16.21,237576.0,6.3277,6.3316,6.3238,6.3277,237576.0
2019-02-06 09:45:00,16.21,16.22,16.2,16.2,467125.0,6.3277,6.3316,6.3238,6.3238,467125.0
2019-02-06 09:50:00,16.2,16.21,16.18,16.2,206697.0,6.3238,6.3277,6.316,6.3238,206697.0
2019-02-06 09:55:00,16.21,16.25,16.2,16.25,630752.0,6.3277,6.3433,6.3238,6.3433,630752.0
2019-02-06 10:00:00,16.25,16.27,16.23,16.26,611043.0,6.3433,6.3511,6.3355,6.3472,611043.0
2019-02-06 10:05:00,16.26,16.29,16.25,16.26,215923.0,6.3472,6.3589,6.3433,6.3472,215923.0
2019-02-06 10:10:00,16.26,16.27,16.23,16.25,747583.0,6.3472,6.3511,6.3355,6.3433,747583.0
2019-02-06 10:15:00,16.25,16.32,16.24,16.32,357554.0,6.3433,6.3707,6.3394,6.3707,357554.0
2019-02-06 10:20:00,16.32,16.34,16.29,16.33,317816.0,6.3707,6.3785,6.3589,6.3746,317816.0
2019-02-06 10:25:00,16.33,16.35,16.3,16.3,377866.0,6.3746,6.3824,6.3629,6.3629,377866.0
2019-02-06 10:30:00,16.31,16.33,16.3,16.32,90620.0,6.3668,6.3746,6.3629,6.3707,90620.0
2019-02-06 10:35:00,16.32,16.35,16.31,16.32,143104.0,6.3707,6.3824,6.3668,6.3707,143104.0
2019-02-06 10:40:00,16.32,16.33,16.29,16.29,120689.0,6.3707,6.3746,6.3589,6.3589,120689.0
2019-02-06 10:45:00,16.3,16.32,16.29,16.32,108884.0,6.3629,6.3707,6.3589,6.3707,108884.0
2019-02-06 10:50:00,16.32,16.32,16.28,16.32,107441.0,6.3707,6.3707,6.355,6.3707,107441.0
2019-02-06 10:55:00,16.32,16.34,16.31,16.34,54430.0,6.3707,6.3785,6.3668,6.3785,54430.0
2019-02-06 11:00:00,16.34,16.36,16.31,16.32,157590.0,6.3785,6.3863,6.3668,6.3707,157590.0
2019-02-06 11:05:00,16.32,16.33,16.3,16.3,184657.0,6.3707,6.3746,6.3629,6.3629,184657.0
2019-02-06 11:10:00,16.3,16.31,16.27,16.3,155686.0,6.3629,6.3668,6.3511,6.3629,155686.0
2019-02-06 11:15:00,16.3,16.32,16.28,16.3,73334.0,6.3629,6.3707,6.355,6.3629,73334.0
2019-02-06 11:20:00,16.3,16.32,16.29,16.29,53764.0,6.3629,6.3707,6.3589,6.3589,53764.0
2019-02-06 11:25:00,16.3,16.33,16.29,16.31,104662.0,6.3629,6.3746,6.3589,6.3668,104662.0
2019-02-06 11:30:00,16.32,16.35,16.32,16.33,96787.0,6.3707,6.3824,6.3707,6.3746,96787.0
2019-02-06 11:35:00,16.33,16.34,16.32,16.33,51915.0,6.3746,6.3785,6.3707,6.3746,51915.0
2019-02-06 11:40:00,16.33,16.34,16.3,16.31,71575.0,6.3746,6.3785,6.3629,6.3668,71575.0
2019-02-06 11:45:00,16.31,16.31,16.28,16.29,14709.0,6.3668,6.3668,6.355,6.3589,14709.0
2019-02-06 11:50:00,16.29,16.29,16.26,16.28,88739.0,6.3589,6.3589,6.3472,6.355,88739.0
2019-02-06 11:55:00,16.27,16.28,16.25,16.26,105846.0,6.3511,6.355,6.3433,6.3472,105846.0
2019-02-06 12:00:00,16.25,16.3,16.24,16.29,154398.0,6.3433,6.3629,6.3394,6.3589,154398.0
2019-02-06 12:05:00,16.29,16.31,16.25,16.26,139904.0,6.3589,6.3668,6.3433,6.3472,139904.0
2019-02-06 12:10:00,16.25,16.28,16.24,16.28,233364.0,6.3433,6.355,6.3394,6.355,233364.0
2019-02-06 12:15:00,16.28,16.3,16.28,16.29,49074.0,6.355,6.3629,6.355,6.3589,49074.0
2019-02-06 12:20:00,16.28,16.32,16.28,16.32,282981.0,6.355,6.3707,6.355,6.3707,282981.0
2019-02-06 12:25:00,16.32,16.33,16.3,16.31,212721.0,6.3707,6.3746,6.3629,6.3668,212721.0
2019-02-06 12:30:00,16.31,16.33,16.31,16.32,168870.0,6.3668,6.3746,6.3668,6.3707,168870.0
2019-02-06 12:35:00,16.32,16.33,16.31,16.32,76974.0,6.3707,6.3746,6.3668,6.3707,76974.0
2019-02-06 12:40:00,16.32,16.33,16.31,16.32,45870.0,6.3707,6.3746,6.3668,6.3707,45870.0
2019-02-06 12:45:00,16.31,16.33,16.31,16.32,49666.0,6.3668,6.3746,6.3668,6.3707,49666.0
2019-02-06 12:50:00,16.32,16.35,16.32,16.35,126198.0,6.3707,6.3824,6.3707,6.3824,126198.0
2019-02-06 12:55:00,16.35,16.36,16.34,16.36,53739.0,6.3824,6.3863,6.3785,6.3863,53739.0
2019-02-06 13:00:00,16.35,16.36,16.34,16.36,102864.0,6.3824,6.3863,6.3785,6.3863,102864.0
2019-02-06 13:05:00,16.36,16.37,16.29,16.29,34933.0,6.3863,6.3902,6.3589,6.3589,34933.0
2019-02-06 13:10:00,16.29,16.32,16.27,16.3,169719.0,6.3589,6.3707,6.3511,6.3629,169719.0
2019-02-06 13:15:00,16.31,16.31,16.26,16.27,111817.0,6.3668,6.3668,6.3472,6.3511,111817.0
2019-02-06 13:20:00,16.28,16.28,16.26,16.27,101594.0,6.355,6.355,6.3472,6.3511,101594.0
2019-02-06 13:25:00,16.26,16.26,16.22,16.26,622010.0,6.3472,6.3472,6.3316,6.3472,622010.0
2019-02-06 13:30:00,16.25,16.27,16.23,16.25,368583.0,6.3433,6.3511,6.3355,6.3433,368583.0
2019-02-06 13:35:00,16.26,16.28,16.25,16.27,261299.0,6.3472,6.355,6.3433,6.3511,261299.0
2019-02-06 13:40:00,16.27,16.27,16.24,16.24,174502.0,6.3511,6.3511,6.3394,6.3394,174502.0
2019-02-06 13:45:00,16.23,16.24,16.17,16.18,860230.0,6.3355,6.3394,6.3121,6.316,860230.0
2019-02-06 13:50:00,16.17,16.19,16.12,16.13,423655.0,6.3121,6.3199,6.2926,6.2965,423655.0
2019-02-06 13:55:00,16.12,16.17,16.11,16.16,468751.0,6.2926,6.3121,6.2887,6.3082,468751.0
2019-02-06 14:00:00,16.16,16.18,16.15,16.15,265593.0,6.3082,6.316,6.3043,6.3043,265593.0
2019-02-06 14:05:00,16.15,16.19,16.13,16.16,233732.0,6.3043,6.3199,6.2965,6.3082,233732.0
2019-02-06 14:10:00,16.15,16.15,16.1,16.15,462638.0,6.3043,6.3043,6.2848,6.3043,462638.0
2019-02-06 14:15:00,16.14,16.26,16.14,16.23,734311.0,6.3004,6.3472,6.3004,6.3355,734311.0
2019-02-06 14:20:00,16.23,16.3,16.23,16.29,301015.0,6.3355,6.3629,6.3355,6.3589,301015.0
2019-02-06 14:25:00,16.28,16.29,16.25,16.26,67778.0,6.355,6.3589,6.3433,6.3472,67778.0
2019-02-06 14:30:00,16.26,16.27,16.25,16.27,56129.0,6.3472,6.3511,6.3433,6.3511,56129.0
2019-02-06 14:35:00,16.27,16.28,16.23,16.24,91850.0,6.3511,6.355,6.3355,6.3394,91850.0
2019-02-06 14:40:00,16.25,16.27,16.24,16.26,149708.0,6.3433,6.3511,6.3394,6.3472,149708.0
2019-02-06 14:45:00,16.25,16.25,16.2,16.21,180774.0,6.3433,6.3433,6.3238,6.3277,180774.0
2019-02-06 14:50:00,16.22,16.24,16.21,16.23,74693.0,6.3316,6.3394,6.3277,6.3355,74693.0
2019-02-06 14:55:00,16.23,16.25,16.21,16.22,123783.0,6.3355,6.3433,6.3277,6.3316,123783.0
2019-02-06 15:00:00,16.23,16.27,16.2,16.25,663669.0,6.3355,6.3511,6.3238,6.3433,663669.0
2019-02-06 15:05:00,16.26,16.26,16.19,16.21,424899.0,6.3472,6.3472,6.3199,6.3277,424899.0
2019-02-06 15:10:00,16.21,16.23,16.2,16.23,249532.0,6.3277,6.3355,6.3238,6.3355,249532.0
2019-02-06 15:15:00,16.23,16.23,16.19,16.2,59121.0,6.3355,6.3355,6.3199,6.3238,59121.0
2019-02-06 15:20:00,16.2,16.25,16.19,16.25,114001.0,6.3238,6.3433,6.3199,6.3433,114001.0
2019-02-06 15:25:00,16.25,16.25,16.22,16.23,93232.0,6.3433,6.3433,6.3316,6.3355,93232.0
2019-02-06 15:30:00,16.23,16.24,16.22,16.23,35541.0,6.3355,6.3394,6.3316,6.3355,35541.0
2019-02-06 15:35:00,16.23,16.24,16.22,16.23,252271.0,6.3355,6.3394,6.3316,6.3355,252271.0
2019-02-06 15:40:00,16.23,16.23,16.21,16.22,459133.0,6.3355,6.3355,6.3277,6.3316,459133.0
2019-02-06 15:45:00,16.22,16.26,16.21,16.24,230867.0,6.3316,6.3472,6.3277,6.3394,230867.0
2019-02-06 15:50:00,16.24,16.25,16.23,16.23,83201.0,6.3394,6.3433,6.3355,6.3355,83201.0
2019-02-06 15:55:00,16.23,16.25,16.2,16.21,885686.0,6.3355,6.3433,6.3238,6.3277,885686.0
2019-02-07 09:30:00,16.23,16.24,16.2,16.2,245179.0,6.3355,6.3394,6.3238,6.3238,245179.0
2019-02-07 09:35:00,16.2,16.22,16.15,16.16,235208.0,6.3238,6.3316,6.3043,6.3082,235208.0
2019-02-07 09:40:00,16.16,16.19,16.14,16.14,222212.0,6.3082,6.3199,6.3004,6.3004,222212.0
2019-02-07 09:45:00,16.14,16.17,16.1,16.13,276428.0,6.3004,6.3121,6.2848,6.2965,276428.0
2019-02-07 09:50:00,16.14,16.21,16.13,16.2,324068.0,6.3004,6.3277,6.2965,6.3238,324068.0
2019-02-07 09:55:00,16.2,16.24,16.19,16.23,96298.0,6.3238,6.3394,6.3199,6.3355,96298.0
2019-02-07 10:00:00,16.23,16.27,16.23,16.25,488349.0,6.3355,6.3511,6.3355,6.3433,488349.0
2019-02-07 10:05:00,16.25,16.25,16.19,16.2,246701.0,6.3433,6.3433,6.3199,6.3238,246701.0
2019-02-07 10:10:00,16.2,16.22,16.19,16.22,148435.0,6.3238,6.3316,6.3199,6.3316,148435.0
2019-02-07 10:15:00,16.22,16.23,16.17,16.18,176616.0,6.3316,6.3355,6.3121,6.316,176616.0
2019-02-07 10:20:00,16.18,16.21,16.16,16.2,160305.0,6.316,6.3277,6.3082,6.3238,160305.0
2019-02-07 10:25:00,16.2,16.23,16.19,16.2,137357.0,6.3238,6.3355,6.3199,6.3238,137357.0
2019-02-07 10:30:00,16.2,16.25,16.19,16.25,99155.0,6.3238,6.3433,6.3199,6.3433,99155.0
2019-02-07 10:35:00,16.25,16.25,16.2,16.21,58654.0,6.3433,6.3433,6.3238,6.3277,58654.0
2019-02-07 10:40:00,16.2,16.22,16.17,16.17,50392.0,6.3238,6.3316,6.3121,6.3121,50392.0
2019-02-07 10:45:00,16.17,16.18,16.12,16.13,213115.0,6.3121,6.316,6.2926,6.2965,213115.0
2019-02-07 10:50:00,16.13,16.14,16.08,16.1,100765.0,6.2965,6.3004,6.277,6.2848,100765.0
2019-02-07 10:55:00,16.1,16.1,16.05,16.05,230745.0,6.2848,6.2848,6.2653,6.2653,230745.0
2019-02-07 11:00:00,16.05,16.08,16.04,16.07,90872.0,6.2653,6.277,6.2614,6.2731,90872.0
2019-02-07 11:05:00,16.06,16.08,16.03,16.05,141657.0,6.2692,6.277,6.2575,6.2653,141657.0
2019-02-07 11:10:00,16.04,16.05,15.96,15.97,513572.0,6.2614,6.2653,6.2301,6.234,513572.0
2019-02-07 11:15:00,15.97,16.01,15.95,15.95,388722.0,6.234,6.2496,6.2262,6.2262,388722.0
2019-02-07 11:20:00,15.95,15.95,15.9,15.92,426416.0,6.2262,6.2262,6.2067,6.2145,426416.0
2019-02-07 11:25:00,15.92,15.96,15.89,15.96,522774.0,6.2145,6.2301,6.2028,6.2301,522774.0
2019-02-07 11:30:00,15.96,15.96,15.72,15.75,1119620.0,6.2301,6.2301,6.1364,6.1482,1119620.0
2019-02-07 11:35:00,15.76,15.84,15.74,15.77,513377.0,6.1521,6.1833,6.1443,6.156,513377.0
2019-02-07 11:40:00,15.77,15.84,15.76,15.79,256693.0,6.156,6.1833,6.1521,6.1638,256693.0
2019-02-07 11:45:00,15.79,15.84,15.76,15.76,136587.0,6.1638,6.1833,6.1521,6.1521,136587.0
2019-02-07 11:50:00,15.76,15.81,15.73,15.76,273820.0,6.1521,6.1716,6.1403,6.1521,273820.0
2019-02-07 11:55:00,15.76,15.79,15.73,15.74,187000.0,6.1521,6.1638,6.1403,6.1443,187000.0
2019-02-07 12:00:00,15.73,15.75,15.65,15.68,676999.0,6.1403,6.1482,6.1091,6.1208,676999.0
2019-02-07 12:05:00,15.68,15.69,15.63,15.65,485511.0,6.1208,6.1247,6.1013,6.1091,485511.0
2019-02-07 12:10:00,15.65,15.69,15.63,15.68,153170.0,6.1091,6.1247,6.1013,6.1208,153170.0
2019-02-07 12:15:00,15.67,15.76,15.65,15.75,335880.0,6.1169,6.1521,6.1091,6.1482,335880.0
2019-02-07 12:20:00,15.75,15.82,15.74,15.79,516930.0,6.1482,6.1755,6.1443,6.1638,516930.0
2019-02-07 12:25:00,15.79,15.81,15.75,15.77,330911.0,6.1638,6.1716,6.1482,6.156,330911.0
2019-02-07 12:30:00,15.77,15.77,15.71,15.77,557536.0,6.156,6.156,6.1325,6.156,557536.0
2019-02-07 12:35:00,15.77,15.8,15.76,15.8,157231.0,6.156,6.1677,6.1521,6.1677,157231.0
2019-02-07 12:40:00,15.8,15.85,15.78,15.79,404572.0,6.1677,6.1872,6.1599,6.1638,404572.0
2019-02-07 12:45:00,15.79,15.83,15.77,15.82,295835.0,6.1638,6.1794,6.156,6.1755,295835.0
2019-02-07 12:50:00,15.82,15.83,15.77,15.77,70653.0,6.1755,6.1794,6.156,6.156,70653.0
2019-02-07 12:55:00,15.77,15.83,15.75,15.82,164952.0,6.156,6.1794,6.1482,6.1755,164952.0
2019-02-07 13:00:00,15.82,15.88,15.81,15.88,303687.0,6.1755,6.1989,6.1716,6.1989,303687.0
2019-02-07 13:05:00,15.87,15.89,15.85,15.86,457582.0,6.195,6.2028,6.1872,6.1911,457582.0
2019-02-07 13:10:00,15.86,15.88,15.84,15.85,78100.0,6.1911,6.1989,6.1833,6.1872,78100.0
2019-02-07 13:15:00,15.84,15.85,15.8,15.83,100208.0,6.1833,6.1872,6.1677,6.1794,100208.0
2019-02-07 13:20:00,15.83,15.87,15.82,15.86,132329.0,6.1794,6.195,6.1755,6.1911,132329.0
2019-02-07 13:25:00,15.86,15.88,15.85,15.87,45966.0,6.1911,6.1989,6.1872,6.195,45966.0
2019-02-07 13:30:00,15.87,15.92,15.86,15.91,75075.0,6.195,6.2145,6.1911,6.2106,75075.0
2019-02-07 13:35:00,15.91,15.95,15.9,15.92,233485.0,6.2106,6.2262,6.2067,6.2145,233485.0
2019-02-07 13:40:00,15.92,15.93,15.88,15.89,73388.0,6.2145,6.2184,6.1989,6.2028,73388.0
2019-02-07 13:45:00,15.89,15.89,15.86,15.89,45098.0,6.2028,6.2028,6.1911,6.2028,45098.0
2019-02-07 13:50:00,15.89,15.91,15.87,15.9,71085.0,6.2028,6.2106,6.195,6.2067,71085.0
2019-02-07 13:55:00,15.89,15.9,15.79,15.82,110962.0,6.2028,6.2067,6.1638,6.1755,110962.0
2019-02-07 14:00:00,15.82,15.83,15.79,15.79,106320.0,6.1755,6.1794,6.1638,6.1638,106320.0
2019-02-07 14:05:00,15.79,15.81,15.73,15.77,277897.0,6.1638,6.1716,6.1403,6.156,277897.0
2019-02-07 14:10:00,15.77,15.77,15.71,15.76,144953.0,6.156,6.156,6.1325,6.1521,144953.0
2019-02-07 14:15:00,15.76,15.78,15.71,15.76,246116.0,6.1521,6.1599,6.1325,6.1521,246116.0
2019-02-07 14:20:00,15.75,15.77,15.68,15.76,251132.0,6.1482,6.156,6.1208,6.1521,251132.0
2019-02-07 14:25:00,15.75,15.82,15.75,15.81,107260.0,6.1482,6.1755,6.1482,6.1716,107260.0
2019-02-07 14:30:00,15.81,15.85,15.8,15.85,112853.0,6.1716,6.1872,6.1677,6.1872,112853.0
2019-02-07 14:35:00,15.85,15.87,15.82,15.83,63009.0,6.1872,6.195,6.1755,6.1794,63009.0
2019-02-07 14:40:00,15.84,15.86,15.8,15.82,244796.0,6.1833,6.1911,6.1677,6.1755,244796.0
2019-02-07 14:45:00,15.82,15.84,15.81,15.81,300247.0,6.1755,6.1833,6.1716,6.1716,300247.0
2019-02-07 14:50:00,15.81,15.82,15.8,15.81,138284.0,6.1716,6.1755,6.1677,6.1716,138284.0
2019-02-07 14:55:00,15.81,15.81,15.77,15.78,187906.0,6.1716,6.1716,6.156,6.1599,187906.0
2019-02-07 15:00:00,15.79,15.81,15.78,15.81,149402.0,6.1638,6.1716,6.1599,6.1716,149402.0
2019-02-07 15:05:00,15.81,15.84,15.8,15.82,181336.0,6.1716,6.1833,6.1677,6.1755,181336.0
2019-02-07 15:10:00,15.82,15.82,15.78,15.79,162619.0,6.1755,6.1755,6.1599,6.1638,162619.0
2019-02-07 15:15:00,15.8,15.84,15.79,15.84,137551.0,6.1677,6.1833,6.1638,6.1833,137551.0
2019-02-07 15:20:00,15.83,15.84,15.81,15.81,118975.0,6.1794,6.1833,6.1716,6.1716,118975.0
2019-02-07 15:25:00,15.81,15.82,15.72,15.75,501424.0,6.1716,6.1755,6.1364,6.1482,501424.0
2019-02-07 15:30:00,15.76,15.78,15.74,15.77,155711.0,6.1521,6.1599,6.1443,6.156,155711.0
2019-02-07 15:35:00,15.77,15.79,15.76,15.79,66951.0,6.156,6.1638,6.1521,6.1638,66951.0
2019-02-07 15:40:00,15.79,15.83,15.78,15.82,185468.0,6.1638,6.1794,6.1599,6.1755,185468.0
2019-02-07 15:45:00,15.83,15.85,15.81,15.83,272967.0,6.1794,6.1872,6.1716,6.1794,272967.0
2019-02-07 15:50:00,15.84,15.89,15.83,15.87,314290.0,6.1833,6.2028,6.1794,6.195,314290.0
2019-02-07 15:55:00,15.87,15.89,15.84,15.88,718143.0,6.195,6.2028,6.1833,6.1989,718143.0
2019-02-08 09:30:00,15.83,15.85,15.77,15.79,271350.0,6.1794,6.1872,6.156,6.1638,271350.0
2019-02-08 09:35:00,15.79,15.82,15.71,15.71,205559.0,6.1638,6.1755,6.1325,6.1325,205559.0
2019-02-08 09:40:00,15.71,15.72,15.66,15.68,355470.0,6.1325,6.1364,6.113,6.1208,355470.0
2019-02-08 09:45:00,15.68,15.69,15.64,15.69,132987.0,6.1208,6.1247,6.1052,6.1247,132987.0
2019-02-08 09:50:00,15.69,15.7,15.64,15.64,368684.0,6.1247,6.1286,6.1052,6.1052,368684.0
2019-02-08 09:55:00,15.65,15.66,15.62,15.64,107374.0,6.1091,6.113,6.0974,6.1052,107374.0
2019-02-08 10:00:00,15.64,15.7,15.61,15.68,130216.0,6.1052,6.1286,6.0935,6.1208,130216.0
2019-02-08 10:05:00,15.68,15.72,15.68,15.7,77203.0,6.1208,6.1364,6.1208,6.1286,77203.0
2019-02-08 10:10:00,15.71,15.73,15.67,15.68,56622.0,6.1325,6.1403,6.1169,6.1208,56622.0
2019-02-08 10:15:00,15.68,15.69,15.64,15.64,321700.0,6.1208,6.1247,6.1052,6.1052,321700.0
2019-02-08 10:20:00,15.64,15.68,15.62,15.63,172125.0,6.1052,6.1208,6.0974,6.1013,172125.0
2019-02-08 10:25:00,15.62,15.63,15.59,15.62,151740.0,6.0974,6.1013,6.0857,6.0974,151740.0
2019-02-08 10:30:00,15.62,15.67,15.61,15.65,69212.0,6.0974,6.1169,6.0935,6.1091,69212.0
2019-02-08 10:35:00,15.65,15.65,15.6,15.62,135167.0,6.1091,6.1091,6.0896,6.0974,135167.0
2019-02-08 10:40:00,15.62,15.66,15.61,15.64,207143.0,6.0974,6.113,6.0935,6.1052,207143.0
2019-02-08 10:45:00,15.64,15.66,15.62,15.63,77006.0,6.1052,6.113,6.0974,6.1013,77006.0
2019-02-08 10:50:00,15.63,15.63,15.55,15.55,289515.0,6.1013,6.1013,6.0701,6.0701,289515.0
2019-02-08 10:55:00,15.55,15.59,15.53,15.54,210635.0,6.0701,6.0857,6.0623,6.0662,210635.0
2019-02-08 11:00:00,15.55,15.56,15.5,15.51,111343.0,6.0701,6.074,6.0506,6.0545,111343.0
2019-02-08 11:05:00,15.51,15.52,15.49,15.5,109579.0,6.0545,6.0584,6.0467,6.0506,109579.0
2019-02-08 11:10:00,15.49,15.51,15.46,15.51,200725.0,6.0467,6.0545,6.035,6.0545,200725.0
2019-02-08 11:15:00,15.51,15.52,15.42,15.43,244886.0,6.0545,6.0584,6.0193,6.0232,244886.0
2019-02-08 11:20:00,15.44,15.49,15.43,15.48,232739.0,6.0271,6.0467,6.0232,6.0428,232739.0
2019-02-08 11:25:00,15.47,15.5,15.45,15.46,92797.0,6.0389,6.0506,6.031,6.035,92797.0
2019-02-08 11:30:00,15.46,15.5,15.45,15.46,115733.0,6.035,6.0506,6.031,6.035,115733.0
2019-02-08 11:35:00,15.46,15.47,15.39,15.42,189682.0,6.035,6.0389,6.0076,6.0193,189682.0
2019-02-08 11:40:00,15.42,15.47,15.41,15.47,65805.0,6.0193,6.0389,6.0154,6.0389,65805.0
2019-02-08 11:45:00,15.47,15.47,15.43,15.46,182900.0,6.0389,6.0389,6.0232,6.035,182900.0
2019-02-08 11:50:00,15.46,15.52,15.44,15.52,86797.0,6.035,6.0584,6.0271,6.0584,86797.0
2019-02-08 11:55:00,15.52,15.53,15.49,15.5,130321.0,6.0584,6.0623,6.0467,6.0506,130321.0
2019-02-08 12:00:00,15.51,15.56,15.5,15.53,77406.0,6.0545,6.074,6.0506,6.0623,77406.0
2019-02-08 12:05:00,15.54,15.57,15.53,15.57,97871.0,6.0662,6.0779,6.0623,6.0779,97871.0
2019-02-08 12:10:00,15.57,15.57,15.53,15.54,45888.0,6.0779,6.0779,6.0623,6.0662,45888.0
2019-02-08 12:15:00,15.54,15.59,15.52,15.58,79674.0,6.0662,6.0857,6.0584,6.0818,79674.0
2019-02-08 12:20:00,15.58,15.62,15.57,15.61,155858.0,6.0818,6.0974,6.0779,6.0935,155858.0
2019-02-08 12:25:00,15.61,15.63,15.59,15.62,85114.0,6.0935,6.1013,6.0857,6.0974,85114.0
2019-02-08 12:30:00,15.62,15.67,15.61,15.66,116970.0,6.0974,6.1169,6.0935,6.113,116970.0
2019-02-08 12:35:00,15.65,15.65,15.62,15.62,29878.0,6.1091,6.1091,6.0974,6.0974,29878.0
2019-02-08 12:40:00,15.62,15.66,15.62,15.64,59498.0,6.0974,6.113,6.0974,6.1052,59498.0
2019-02-08 12:45:00,15.64,15.68,15.64,15.68,136576.0,6.1052,6.1208,6.1052,6.1208,136576.0
2019-02-08 12:50:00,15.68,15.69,15.65,15.69,65164.0,6.1208,6.1247,6.1091,6.1247,65164.0
2019-02-08 12:55:00,15.69,15.7,15.66,15.69,115470.0,6.1247,6.1286,6.113,6.1247,115470.0
2019-02-08 13:00:00,15.68,15.7,15.67,15.68,46439.0,6.1208,6.1286,6.1169,6.1208,46439.0
2019-02-08 13:05:00,15.68,15.71,15.65,15.66,150833.0,6.1208,6.1325,6.1091,6.113,150833.0
2019-02-08 13:10:00,15.66,15.69,15.65,15.69,60653.0,6.113,6.1247,6.1091,6.1247,60653.0
2019-02-08 13:15:00,15.69,15.69,15.62,15.64,91784.0,6.1247,6.1247,6.0974,6.1052,91784.0
2019-02-08 13:20:00,15.64,15.67,15.63,15.64,73139.0,6.1052,6.1169,6.1013,6.1052,73139.0
2019-02-08 13:25:00,15.64,15.67,15.63,15.67,142755.0,6.1052,6.1169,6.1013,6.1169,142755.0
2019-02-08 13:30:00,15.67,15.68,15.65,15.66,56578.0,6.1169,6.1208,6.1091,6.113,56578.0
2019-02-08 13:35:00,15.66,15.66,15.65,15.66,14573.0,6.113,6.113,6.1091,6.113,14573.0
2019-02-08 13:40:00,15.66,15.69,15.66,15.69,85657.0,6.113,6.1247,6.113,6.1247,85657.0
2019-02-08 13:45:00,15.68,15.68,15.65,15.65,14478.0,6.1208,6.1208,6.1091,6.1091,14478.0
2019-02-08 13:50:00,15.65,15.68,15.65,15.67,30040.0,6.1091,6.1208,6.1091,6.1169,30040.0
2019-02-08 13:55:00,15.66,15.69,15.66,15.67,156927.0,6.113,6.1247,6.113,6.1169,156927.0
2019-02-08 14:00:00,15.67,15.69,15.66,15.68,57192.0,6.1169,6.1247,6.113,6.1208,57192.0
2019-02-08 14:05:00,15.67,15.71,15.67,15.7,78774.0,6.1169,6.1325,6.1169,6.1286,78774.0
2019-02-08 14:10:00,15.7,15.73,15.69,15.72,123328.0,6.1286,6.1403,6.1247,6.1364,123328.0
2019-02-08 14:15:00,15.72,15.73,15.71,15.72,69185.0,6.1364,6.1403,6.1325,6.1364,69185.0
2019-02-08 14:20:00,15.72,15.75,15.71,15.74,110012.0,6.1364,6.1482,6.1325,6.1443,110012.0
2019-02-08 14:25:00,15.73,15.75,15.72,15.74,47569.0,6.1403,6.1482,6.1364,6.1443,47569.0
2019-02-08 14:30:00,15.74,15.76,15.73,15.74,94205.0,6.1443,6.1521,6.1403,6.1443,94205.0
2019-02-08 14:35:00,15.75,15.76,15.72,15.72,80086.0,6.1482,6.1521,6.1364,6.1364,80086.0
2019-02-08 14:40:00,15.72,15.74,15.71,15.72,48168.0,6.1364,6.1443,6.1325,6.1364,48168.0
2019-02-08 14:45:00,15.72,15.74,15.71,15.72,58410.0,6.1364,6.1443,6.1325,6.1364,58410.0
2019-02-08 14:50:00,15.72,15.73,15.69,15.71,42350.0,6.1364,6.1403,6.1247,6.1325,42350.0
2019-02-08 14:55:00,15.71,15.75,15.71,15.72,282015.0,6.1325,6.1482,6.1325,6.1364,282015.0
2019-02-08 15:00:00,15.73,15.73,15.65,15.65,190450.0,6.1403,6.1403,6.1091,6.1091,190450.0
2019-02-08 15:05:00,15.66,15.66,15.62,15.63,218652.0,6.113,6.113,6.0974,6.1013,218652.0
2019-02-08 15:10:00,15.63,15.67,15.63,15.67,142314.0,6.1013,6.1169,6.1013,6.1169,142314.0
2019-02-08 15:15:00,15.66,15.66,15.64,15.64,89011.0,6.113,6.113,6.1052,6.1052,89011.0
2019-02-08 15:20:00,15.64,15.67,15.64,15.66,67626.0,6.1052,6.1169,6.1052,6.113,67626.0
2019-02-08 15:25:00,15.66,15.67,15.65,15.66,36521.0,6.113,6.1169,6.1091,6.113,36521.0
2019-02-08 15:30:00,15.66,15.67,15.64,15.65,154844.0,6.113,6.1169,6.1052,6.1091,154844.0
2019-02-08 15:35:00,15.65,15.66,15.64,15.65,63130.0,6.1091,6.113,6.1052,6.1091,63130.0
2019-02-08 15:40:00,15.65,15.7,15.64,15.69,325242.0,6.1091,6.1286,6.1052,6.1247,325242.0
2019-02-08 15:45:00,15.69,15.7,15.69,15.69,85710.0,6.1247,6.1286,6.1247,6.1247,85710.0
2019-02-08 15:50:00,15.69,15.7,15.66,15.66,257578.0,6.1247,6.1286,6.113,6.113,257578.0
2019-02-08 15:55:00,15.66,15.7,15.65,15.7,491259.0,6.113,6.1286,6.1091,6.1286,491259.0
2019-02-11 09:30:00,15.5,15.5,15.42,15.45,270638.0,6.0506,6.0506,6.0193,6.031,270638.0
2019-02-11 09:35:00,15.44,15.5,15.42,15.43,185657.0,6.0271,6.0506,6.0193,6.0232,185657.0
2019-02-11 09:40:00,15.43,15.45,15.39,15.42,124693.0,6.0232,6.031,6.0076,6.0193,124693.0
2019-02-11 09:45:00,15.42,15.43,15.39,15.42,360333.0,6.0193,6.0232,6.0076,6.0193,360333.0
2019-02-11 09:50:00,15.42,15.43,15.36,15.43,268823.0,6.0193,6.0232,5.9959,6.0232,268823.0
2019-02-11 09:55:00,15.43,15.43,15.33,15.37,249434.0,6.0232,6.0232,5.9842,5.9998,249434.0
2019-02-11 10:00:00,15.36,15.4,15.34,15.35,199782.0,5.9959,6.0115,5.9881,5.992,199782.0
2019-02-11 10:05:00,15.34,15.42,15.34,15.41,163590.0,5.9881,6.0193,5.9881,6.0154,163590.0
2019-02-11 10:10:00,15.4,15.42,15.34,15.34,166521.0,6.0115,6.0193,5.9881,5.9881,166521.0
2019-02-11 10:15:00,15.34,15.39,15.31,15.39,105728.0,5.9881,6.0076,5.9764,6.0076,105728.0
2019-02-11 10:20:00,15.39,15.4,15.3,15.34,297336.0,6.0076,6.0115,5.9725,5.9881,297336.0
2019-02-11 10:25:00,15.35,15.37,15.33,15.34,115451.0,5.992,5.9998,5.9842,5.9881,115451.0
2019-02-11 10:30:00,15.34,15.34,15.3,15.33,296072.0,5.9881,5.9881,5.9725,5.9842,296072.0
2019-02-11 10:35:00,15.32,15.36,15.32,15.33,207088.0,5.9803,5.9959,5.9803,5.9842,207088.0
2019-02-11 10:40:00,15.34,15.36,15.33,15.36,220789.0,5.9881,5.9959,5.9842,5.9959,220789.0
2019-02-11 10:45:00,15.35,15.39,15.34,15.36,105225.0,5.992,6.0076,5.9881,5.9959,105225.0
2019-02-11 10:50:00,15.36,15.37,15.32,15.34,137249.0,5.9959,5.9998,5.9803,5.9881,137249.0
2019-02-11 10:55:00,15.35,15.38,15.33,15.38,58316.0,5.992,6.0037,5.9842,6.0037,58316.0
2019-02-11 11:00:00,15.38,15.39,15.3,15.3,480568.0,6.0037,6.0076,5.9725,5.9725,480568.0
2019-02-11 11:05:00,15.3,15.31,15.24,15.26,351733.0,5.9725,5.9764,5.9491,5.9569,351733.0
2019-02-11 11:10:00,15.26,15.31,15.25,15.29,83816.0,5.9569,5.9764,5.953,5.9686,83816.0
2019-02-11 11:15:00,15.29,15.33,15.29,15.29,81884.0,5.9686,5.9842,5.9686,5.9686,81884.0
2019-02-11 11:20:00,15.28,15.3,15.25,15.28,144114.0,5.9647,5.9725,5.953,5.9647,144114.0
2019-02-11 11:25:00,15.28,15.34,15.28,15.32,123171.0,5.9647,5.9881,5.9647,5.9803,123171.0
2019-02-11 11:30:00,15.32,15.36,15.29,15.32,319895.0,5.9803,5.9959,5.9686,5.9803,319895.0
2019-02-11 11:35:00,15.32,15.35,15.31,15.32,178718.0,5.9803,5.992,5.9764,5.9803,178718.0
2019-02-11 11:40:00,15.31,15.38,15.31,15.37,81104.0,5.9764,6.0037,5.9764,5.9998,81104.0
2019-02-11 11:45:00,15.38,15.39,15.37,15.39,71613.0,6.0037,6.0076,5.9998,6.0076,71613.0
2019-02-11 11:50:00,15.39,15.4,15.36,15.39,94538.0,6.0076,6.0115,5.9959,6.0076,94538.0
2019-02-11 11:55:00,15.39,15.41,15.38,15.4,65677.0,6.0076,6.0154,6.0037,6.0115,65677.0
2019-02-11 12:00:00,15.41,15.44,15.39,15.39,126249.0,6.0154,6.0271,6.0076,6.0076,126249.0
2019-02-11 12:05:00,15.39,15.4,15.39,15.4,26624.0,6.0076,6.0115,6.0076,6.0115,26624.0
2019-02-11 12:10:00,15.39,15.39,15.33,15.36,262796.0,6.0076,6.0076,5.9842,5.9959,262796.0
2019-02-11 12:15:00,15.36,15.36,15.33,15.34,173012.0,5.9959,5.9959,5.9842,5.9881,173012.0
2019-02-11 12:20:00,15.34,15.36,15.33,15.35,151790.0,5.9881,5.9959,5.9842,5.992,151790.0
2019-02-11 12:25:00,15.35,15.4,15.35,15.39,123626.0,5.992,6.0115,5.992,6.0076,123626.0
2019-02-11 12:30:00,15.39,15.4,15.37,15.38,152679.0,6.0076,6.0115,5.9998,6.0037,152679.0
2019-02-11 12:35:00,15.39,15.4,15.37,15.38,103527.0,6.0076,6.0115,5.9998,6.0037,103527.0
2019-02-11 12:40:00,15.38,15.41,15.38,15.4,73731.0,6.0037,6.0154,6.0037,6.0115,73731.0
2019-02-11 12:45:00,15.4,15.41,15.39,15.4,87626.0,6.0115,6.0154,6.0076,6.0115,87626.0
2019-02-11 12:50:00,15.4,15.41,15.39,15.4,92300.0,6.0115,6.0154,6.0076,6.0115,92300.0
2019-02-11 12:55:00,15.4,15.42,15.39,15.41,91422.0,6.0115,6.0193,6.0076,6.0154,91422.0
2019-02-11 13:00:00,15.41,15.43,15.39,15.42,74062.0,6.0154,6.0232,6.0076,6.0193,74062.0
2019-02-11 13:05:00,15.42,15.42,15.4,15.41,111648.0,6.0193,6.0193,6.0115,6.0154,111648.0
2019-02-11 13:10:00,15.4,15.42,15.39,15.42,47309.0,6.0115,6.0193,6.0076,6.0193,47309.0
2019-02-11 13:15:00,15.42,15.42,15.39,15.4,60555.0,6.0193,6.0193,6.0076,6.0115,60555.0
2019-02-11 13:20:00,15.41,15.42,15.4,15.41,47878.0,6.0154,6.0193,6.0115,6.0154,47878.0
2019-02-11 13:25:00,15.41,15.41,15.4,15.4,45448.0,6.0154,6.0154,6.0115,6.0115,45448.0
2019-02-11 13:30:00,15.41,15.41,15.39,15.4,59634.0,6.0154,6.0154,6.0076,6.0115,59634.0
2019-02-11 13:35:00,15.39,15.4,15.35,15.4,140647.0,6.0076,6.0115,5.992,6.0115,140647.0
2019-02-11 13:40:00,15.4,15.4,15.37,15.39,74496.0,6.0115,6.0115,5.9998,6.0076,74496.0
2019-02-11 13:45:00,15.39,15.39,15.36,15.38,123332.0,6.0076,6.0076,5.9959,6.0037,123332.0
2019-02-11 13:50:00,15.38,15.41,15.38,15.4,57742.0,6.0037,6.0154,6.0037,6.0115,57742.0
2019-02-11 13:55:00,15.4,15.41,15.38,15.4,62410.0,6.0115,6.0154,6.0037,6.0115,62410.0
2019-02-11 14:00:00,15.4,15.4,15.37,15.4,100772.0,6.0115,6.0115,5.9998,6.0115,100772.0
2019-02-11 14:05:00,15.4,15.41,15.39,15.39,207671.0,6.0115,6.0154,6.0076,6.0076,207671.0
2019-02-11 14:10:00,15.39,15.42,15.38,15.42,85219.0,6.0076,6.0193,6.0037,6.0193,85219.0
2019-02-11 14:15:00,15.42,15.44,15.39,15.42,130385.0,6.0193,6.0271,6.0076,6.0193,130385.0
2019-02-11 14:20:00,15.42,15.45,15.42,15.44,157393.0,6.0193,6.031,6.0193,6.0271,157393.0
2019-02-11 14:25:00,15.43,15.44,15.4,15.42,160807.0,6.0232,6.0271,6.0115,6.0193,160807.0
2019-02-11 14:30:00,15.42,15.43,15.4,15.43,72314.0,6.0193,6.0232,6.0115,6.0232,72314.0
2019-02-11 14:35:00,15.43,15.43,15.39,15.41,338835.0,6.0232,6.0232,6.0076,6.0154,338835.0
2019-02-11 14:40:00,15.4,15.41,15.39,15.4,139387.0,6.0115,6.0154,6.0076,6.0115,139387.0
2019-02-11 14:45:00,15.4,15.4,15.35,15.38,163666.0,6.0115,6.0115,5.992,6.0037,163666.0
2019-02-11 14:50:00,15.36,15.38,15.34,15.35,252749.0,5.9959,6.0037,5.9881,5.992,252749.0
2019-02-11 14:55:00,15.35,15.36,15.34,15.36,121197.0,5.992,5.9959,5.9881,5.9959,121197.0
2019-02-11 15:00:00,15.36,15.36,15.33,15.35,333717.0,5.9959,5.9959,5.9842,5.992,333717.0
2019-02-11 15:05:00,15.34,15.37,15.34,15.36,202779.0,5.9881,5.9998,5.9881,5.9959,202779.0
2019-02-11 15:10:00,15.36,15.37,15.35,15.36,101774.0,5.9959,5.9998,5.992,5.9959,101774.0
2019-02-11 15:15:00,15.36,15.39,15.34,15.37,141142.0,5.9959,6.0076,5.9881,5.9998,141142.0
2019-02-11 15:20:00,15.38,15.38,15.37,15.38,56121.0,6.0037,6.0037,5.9998,6.0037,56121.0
2019-02-11 15:25:00,15.38,15.38,15.35,15.37,170133.0,6.0037,6.0037,5.992,5.9998,170133.0
2019-02-11 15:30:00,15.37,15.38,15.36,15.38,143375.0,5.9998,6.0037,5.9959,6.0037,143375.0
2019-02-11 15:35:00,15.38,15.38,15.33,15.36,208392.0,6.0037,6.0037,5.9842,5.9959,208392.0
2019-02-11 15:40:00,15.36,15.36,15.32,15.33,202598.0,5.9959,5.9959,5.9803,5.9842,202598.0
2019-02-11 15:45:00,15.33,15.33,15.29,15.31,326446.0,5.9842,5.9842,5.9686,5.9764,326446.0
2019-02-11 15:50:00,15.31,15.34,15.3,15.32,608295.0,5.9764,5.9881,5.9725,5.9803,608295.0
2019-02-11 15:55:00,15.32,15.34,15.3,15.33,603687.0,5.9803,5.9881,5.9725,5.9842,603687.0
2019-02-12 09:30:00,15.89,15.91,15.85,15.88,661611.0,6.2028,6.2106,6.1872,6.1989,661611.0
2019-02-12 09:35:00,15.89,15.95,15.87,15.94,321766.0,6.2028,6.2262,6.195,6.2223,321766.0
2019-02-12 09:40:00,15.94,15.99,15.92,15.97,281569.0,6.2223,6.2418,6.2145,6.234,281569.0
2019-02-12 09:45:00,15.97,16.0,15.95,15.98,330895.0,6.234,6.2457,6.2262,6.2379,330895.0
2019-02-12 09:50:00,15.98,15.99,15.96,15.98,226367.0,6.2379,6.2418,6.2301,6.2379,226367.0
2019-02-12 09:55:00,15.98,16.0,15.96,15.97,284607.0,6.2379,6.2457,6.2301,6.234,284607.0
2019-02-12 10:00:00,15.97,16.0,15.94,15.96,238313.0,6.234,6.2457,6.2223,6.2301,238313.0
2019-02-12 10:05:00,15.96,15.96,15.92,15.93,210759.0,6.2301,6.2301,6.2145,6.2184,210759.0
2019-02-12 10:10:00,15.93,15.95,15.91,15.93,244381.0,6.2184,6.2262,6.2106,6.2184,244381.0
2019-02-12 10:15:00,15.93,15.94,15.87,15.87,205956.0,6.2184,6.2223,6.195,6.195,205956.0
2019-02-12 10:20:00,15.88,15.92,15.86,15.88,262446.0,6.1989,6.2145,6.1911,6.1989,262446.0
2019-02-12 10:25:00,15.88,15.9,15.85,15.87,115873.0,6.1989,6.2067,6.1872,6.195,115873.0
2019-02-12 10:30:00,15.87,15.89,15.83,15.89,453158.0,6.195,6.2028,6.1794,6.2028,453158.0
2019-02-12 10:35:00,15.88,15.93,15.87,15.91,231447.0,6.1989,6.2184,6.195,6.2106,231447.0
2019-02-12 10:40:00,15.91,15.92,15.89,15.9,131750.0,6.2106,6.2145,6.2028,6.2067,131750.0
2019-02-12 10:45:00,15.91,15.94,15.9,15.94,89023.0,6.2106,6.2223,6.2067,6.2223,89023.0
2019-02-12 10:50:00,15.94,15.97,15.92,15.96,180729.0,6.2223,6.234,6.2145,6.2301,180729.0
2019-02-12 10:55:00,15.96,16.0,15.95,15.98,343076.0,6.2301,6.2457,6.2262,6.2379,343076.0
2019-02-12 11:00:00,15.98,15.99,15.96,15.97,114920.0,6.2379,6.2418,6.2301,6.234,114920.0
2019-02-12 11:05:00,15.97,15.99,15.95,15.97,142828.0,6.234,6.2418,6.2262,6.234,142828.0
2019-02-12 11:10:00,15.97,15.99,15.95,15.99,123420.0,6.234,6.2418,6.2262,6.2418,123420.0
2019-02-12 11:15:00,15.99,16.01,15.98,16.0,91925.0,6.2418,6.2496,6.2379,6.2457,91925.0
2019-02-12 11:20:00,16.0,16.02,15.99,16.01,247398.0,6.2457,6.2536,6.2418,6.2496,247398.0
2019-02-12 11:25:00,16.01,16.06,16.01,16.03,254989.0,6.2496,6.2692,6.2496,6.2575,254989.0
2019-02-12 11:30:00,16.04,16.04,16.0,16.01,236648.0,6.2614,6.2614,6.2457,6.2496,236648.0
2019-02-12 11:35:00,16.02,16.05,16.0,16.02,374886.0,6.2536,6.2653,6.2457,6.2536,374886.0
2019-02-12 11:40:00,16.02,16.05,16.0,16.03,359625.0,6.2536,6.2653,6.2457,6.2575,359625.0
2019-02-12 11:45:00,16.04,16.04,16.0,16.02,108160.0,6.2614,6.2614,6.2457,6.2536,108160.0
2019-02-12 11:50:00,16.03,16.04,16.01,16.01,121686.0,6.2575,6.2614,6.2496,6.2496,121686.0
2019-02-12 11:55:00,16.01,16.03,16.01,16.03,64031.0,6.2496,6.2575,6.2496,6.2575,64031.0
2019-02-12 12:00:00,16.02,16.04,16.0,16.01,114760.0,6.2536,6.2614,6.2457,6.2496,114760.0
2019-02-12 12:05:00,16.01,16.02,15.97,15.98,153611.0,6.2496,6.2536,6.234,6.2379,153611.0
2019-02-12 12:10:00,15.99,16.03,15.98,16.0,332886.0,6.2418,6.2575,6.2379,6.2457,332886.0
2019-02-12 12:15:00,16.0,16.01,15.94,15.95,168689.0,6.2457,6.2496,6.2223,6.2262,168689.0
2019-02-12 12:20:00,15.96,16.0,15.94,15.99,94043.0,6.2301,6.2457,6.2223,6.2418,94043.0
2019-02-12 12:25:00,16.0,16.02,15.99,15.99,66384.0,6.2457,6.2536,6.2418,6.2418,66384.0
2019-02-12 12:30:00,15.99,16.04,15.99,16.03,74595.0,6.2418,6.2614,6.2418,6.2575,74595.0
2019-02-12 12:35:00,16.02,16.06,16.02,16.04,202175.0,6.2536,6.2692,6.2536,6.2614,202175.0
2019-02-12 12:40:00,16.04,16.05,16.03,16.05,54885.0,6.2614,6.2653,6.2575,6.2653,54885.0
2019-02-12 12:45:00,16.04,16.07,16.04,16.05,82062.0,6.2614,6.2731,6.2614,6.2653,82062.0
2019-02-12 12:50:00,16.04,16.09,16.02,16.08,327736.0,6.2614,6.2809,6.2536,6.277,327736.0
2019-02-12 12:55:00,16.08,16.13,16.08,16.12,301722.0,6.277,6.2965,6.277,6.2926,301722.0
2019-02-12 13:00:00,16.12,16.12,16.1,16.11,128167.0,6.2926,6.2926,6.2848,6.2887,128167.0
2019-02-12 13:05:00,16.12,16.15,16.1,16.14,121416.0,6.2926,6.3043,6.2848,6.3004,121416.0
2019-02-12 13:10:00,16.14,16.15,16.09,16.1,258954.0,6.3004,6.3043,6.2809,6.2848,258954.0
2019-02-12 13:15:00,16.1,16.14,16.1,16.13,75400.0,6.2848,6.3004,6.2848,6.2965,75400.0
2019-02-12 13:20:00,16.14,16.14,16.12,16.12,72086.0,6.3004,6.3004,6.2926,6.2926,72086.0
2019-02-12 13:25:00,16.12,16.15,16.12,16.13,205343.0,6.2926,6.3043,6.2926,6.2965,205343.0
2019-02-12 13:30:00,16.12,16.15,16.12,16.14,48608.0,6.2926,6.3043,6.2926,6.3004,48608.0
2019-02-12 13:35:00,16.15,16.15,16.11,16.13,102399.0,6.3043,6.3043,6.2887,6.2965,102399.0
2019-02-12 13:40:00,16.14,16.14,16.11,16.12,164122.0,6.3004,6.3004,6.2887,6.2926,164122.0
2019-02-12 13:45:00,16.11,16.12,16.09,16.12,99615.0,6.2887,6.2926,6.2809,6.2926,99615.0
2019-02-12 13:50:00,16.11,16.13,16.08,16.09,121925.0,6.2887,6.2965,6.277,6.2809,121925.0
2019-02-12 13:55:00,16.09,16.09,16.04,16.04,116876.0,6.2809,6.2809,6.2614,6.2614,116876.0
2019-02-12 14:00:00,16.03,16.04,16.0,16.02,544659.0,6.2575,6.2614,6.2457,6.2536,544659.0
2019-02-12 14:05:00,16.02,16.1,16.02,16.1,365384.0,6.2536,6.2848,6.2536,6.2848,365384.0
2019-02-12 14:10:00,16.09,16.09,16.06,16.07,99931.0,6.2809,6.2809,6.2692,6.2731,99931.0
2019-02-12 14:15:00,16.07,16.08,16.01,16.04,253312.0,6.2731,6.277,6.2496,6.2614,253312.0
2019-02-12 14:20:00,16.05,16.09,16.04,16.06,251054.0,6.2653,6.2809,6.2614,6.2692,251054.0
2019-02-12 14:25:00,16.06,16.06,16.02,16.04,154442.0,6.2692,6.2692,6.2536,6.2614,154442.0
2019-02-12 14:30:00,16.03,16.06,16.02,16.04,93021.0,6.2575,6.2692,6.2536,6.2614,93021.0
2019-02-12 14:35:00,16.04,16.08,16.02,16.07,283415.0,6.2614,6.277,6.2536,6.2731,283415.0
2019-02-12 14:40:00,16.07,16.09,16.05,16.07,60899.0,6.2731,6.2809,6.2653,6.2731,60899.0
2019-02-12 14:45:00,16.07,16.09,16.06,16.07,48128.0,6.2731,6.2809,6.2692,6.2731,48128.0
2019-02-12 14:50:00,16.07,16.08,16.03,16.05,106173.0,6.2731,6.277,6.2575,6.2653,106173.0
2019-02-12 14:55:00,16.05,16.11,16.05,16.1,234501.0,6.2653,6.2887,6.2653,6.2848,234501.0
2019-02-12 15:00:00,16.1,16.12,16.07,16.08,344827.0,6.2848,6.2926,6.2731,6.277,344827.0
2019-02-12 15:05:00,16.08,16.11,16.07,16.07,173938.0,6.277,6.2887,6.2731,6.2731,173938.0
2019-02-12 15:10:00,16.07,16.09,16.07,16.07,83538.0,6.2731,6.2809,6.2731,6.2731,83538.0
2019-02-12 15:15:00,16.07,16.08,16.02,16.05,161139.0,6.2731,6.277,6.2536,6.2653,161139.0
2019-02-12 15:20:00,16.05,16.06,16.03,16.04,89853.0,6.2653,6.2692,6.2575,6.2614,89853.0
2019-02-12 15:25:00,16.04,16.05,16.04,16.05,45102.0,6.2614,6.2653,6.2614,6.2653,45102.0
2019-02-12 15:30:00,16.05,16.05,16.02,16.03,71582.0,6.2653,6.2653,6.2536,6.2575,71582.0
2019-02-12 15:35:00,16.03,16.03,16.01,16.03,168200.0,6.2575,6.2575,6.2496,6.2575,168200.0
2019-02-12 15:40:00,16.03,16.04,16.01,16.02,439219.0,6.2575,6.2614,6.2496,6.2536,439219.0
2019-02-12 15:45:00,16.01,16.05,16.01,16.05,213261.0,6.2496,6.2653,6.2496,6.2653,213261.0
2019-02-12 15:50:00,16.05,16.05,16.02,16.04,263765.0,6.2653,6.2653,6.2536,6.2614,263765.0
2019-02-12 15:55:00,16.04,16.06,16.03,16.04,463796.0,6.2614,6.2692,6.2575,6.2614,463796.0
2019-02-13 09:30:00,16.11,16.15,16.09,16.14,254425.0,6.2887,6.3043,6.2809,6.3004,254425.0
2019-02-13 09:35:00,16.14,16.21,16.14,16.21,289807.0,6.3004,6.3277,6.3004,6.3277,289807.0
2019-02-13 09:40:00,16.21,16.22,16.18,16.19,119051.0,6.3277,6.3316,6.316,6.3199,119051.0
2019-02-13 09:45:00,16.19,16.22,16.18,16.19,207635.0,6.3199,6.3316,6.316,6.3199,207635.0
2019-02-13 09:50:00,16.19,16.23,16.18,16.23,249659.0,6.3199,6.3355,6.316,6.3355,249659.0
2019-02-13 09:55:00,16.23,16.24,16.21,16.23,286462.0,6.3355,6.3394,6.3277,6.3355,286462.0
2019-02-13 10:00:00,16.23,16.26,16.21,16.22,307919.0,6.3355,6.3472,6.3277,6.3316,307919.0
2019-02-13 10:05:00,16.23,16.28,16.23,16.25,171894.0,6.3355,6.355,6.3355,6.3433,171894.0
2019-02-13 10:10:00,16.25,16.27,16.23,16.25,308505.0,6.3433,6.3511,6.3355,6.3433,308505.0
2019-02-13 10:15:00,16.26,16.28,16.24,16.27,396417.0,6.3472,6.355,6.3394,6.3511,396417.0
2019-02-13 10:20:00,16.27,16.29,16.26,16.29,213390.0,6.3511,6.3589,6.3472,6.3589,213390.0
2019-02-13 10:25:00,16.29,16.31,16.27,16.27,330926.0,6.3589,6.3668,6.3511,6.3511,330926.0
2019-02-13 10:30:00,16.27,16.31,16.24,16.3,161024.0,6.3511,6.3668,6.3394,6.3629,161024.0
2019-02-13 10:35:00,16.3,16.32,16.27,16.27,284567.0,6.3629,6.3707,6.3511,6.3511,284567.0
2019-02-13 10:40:00,16.27,16.28,16.25,16.27,148084.0,6.3511,6.355,6.3433,6.3511,148084.0
2019-02-13 10:45:00,16.27,16.28,16.19,16.2,197842.0,6.3511,6.355,6.3199,6.3238,197842.0
2019-02-13 10:50:00,16.2,16.22,16.19,16.21,317311.0,6.3238,6.3316,6.3199,6.3277,317311.0
2019-02-13 10:55:00,16.21,16.21,16.17,16.19,152548.0,6.3277,6.3277,6.3121,6.3199,152548.0
2019-02-13 11:00:00,16.19,16.26,16.18,16.25,232097.0,6.3199,6.3472,6.316,6.3433,232097.0
2019-02-13 11:05:00,16.25,16.28,16.16,16.2,639286.0,6.3433,6.355,6.3082,6.3238,639286.0
2019-02-13 11:10:00,16.2,16.21,16.14,16.2,340374.0,6.3238,6.3277,6.3004,6.3238,340374.0
2019-02-13 11:15:00,16.2,16.2,16.16,16.18,203758.0,6.3238,6.3238,6.3082,6.316,203758.0
2019-02-13 11:20:00,16.19,16.19,16.16,16.17,146002.0,6.3199,6.3199,6.3082,6.3121,146002.0
2019-02-13 11:25:00,16.17,16.19,16.16,16.18,185553.0,6.3121,6.3199,6.3082,6.316,185553.0
2019-02-13 11:30:00,16.18,16.2,16.17,16.2,217158.0,6.316,6.3238,6.3121,6.3238,217158.0
2019-02-13 11:35:00,16.2,16.23,16.19,16.22,168941.0,6.3238,6.3355,6.3199,6.3316,168941.0
2019-02-13 11:40:00,16.23,16.26,16.18,16.19,124182.0,6.3355,6.3472,6.316,6.3199,124182.0
2019-02-13 11:45:00,16.19,16.24,16.18,16.24,111272.0,6.3199,6.3394,6.316,6.3394,111272.0
2019-02-13 11:50:00,16.24,16.29,16.24,16.28,364610.0,6.3394,6.3589,6.3394,6.355,364610.0
2019-02-13 11:55:00,16.28,16.31,16.28,16.29,244505.0,6.355,6.3668,6.355,6.3589,244505.0
2019-02-13 12:00:00,16.3,16.33,16.28,16.32,461157.0,6.3629,6.3746,6.355,6.3707,461157.0
2019-02-13 12:05:00,16.32,16.33,16.31,16.31,233271.0,6.3707,6.3746,6.3668,6.3668,233271.0
2019-02-13 12:10:00,16.31,16.33,16.3,16.3,170247.0,6.3668,6.3746,6.3629,6.3629,170247.0
2019-02-13 12:15:00,16.31,16.33,16.29,16.3,327057.0,6.3668,6.3746,6.3589,6.3629,327057.0
2019-02-13 12:20:00,16.3,16.32,16.29,16.32,137495.0,6.3629,6.3707,6.3589,6.3707,137495.0
2019-02-13 12:25:00,16.31,16.34,16.3,16.34,97530.0,6.3668,6.3785,6.3629,6.3785,97530.0
2019-02-13 12:30:00,16.34,16.35,16.32,16.33,108076.0,6.3785,6.3824,6.3707,6.3746,108076.0
2019-02-13 12:35:00,16.32,16.35,16.32,16.33,121975.0,6.3707,6.3824,6.3707,6.3746,121975.0
2019-02-13 12:40:00,16.33,16.36,16.32,16.32,230528.0,6.3746,6.3863,6.3707,6.3707,230528.0
2019-02-13 12:45:00,16.32,16.35,16.32,16.35,111776.0,6.3707,6.3824,6.3707,6.3824,111776.0
2019-02-13 12:50:00,16.34,16.36,16.33,16.35,131490.0,6.3785,6.3863,6.3746,6.3824,131490.0
2019-02-13 12:55:00,16.36,16.37,16.33,16.34,97040.0,6.3863,6.3902,6.3746,6.3785,97040.0
2019-02-13 13:00:00,16.34,16.37,16.33,16.36,231150.0,6.3785,6.3902,6.3746,6.3863,231150.0
2019-02-13 13:05:00,16.36,16.38,16.36,16.37,273691.0,6.3863,6.3941,6.3863,6.3902,273691.0
2019-02-13 13:10:00,16.36,16.37,16.33,16.35,306112.0,6.3863,6.3902,6.3746,6.3824,306112.0
2019-02-13 13:15:00,16.34,16.36,16.31,16.32,98223.0,6.3785,6.3863,6.3668,6.3707,98223.0
2019-02-13 13:20:00,16.32,16.34,16.32,16.33,43026.0,6.3707,6.3785,6.3707,6.3746,43026.0
2019-02-13 13:25:00,16.33,16.37,16.33,16.36,166935.0,6.3746,6.3902,6.3746,6.3863,166935.0
2019-02-13 13:30:00,16.36,16.38,16.34,16.37,144100.0,6.3863,6.3941,6.3785,6.3902,144100.0
2019-02-13 13:35:00,16.37,16.38,16.35,16.36,45863.0,6.3902,6.3941,6.3824,6.3863,45863.0
2019-02-13 13:40:00,16.37,16.38,16.35,16.35,80101.0,6.3902,6.3941,6.3824,6.3824,80101.0
2019-02-13 13:45:00,16.35,16.35,16.29,16.29,113027.0,6.3824,6.3824,6.3589,6.3589,113027.0
2019-02-13 13:50:00,16.3,16.3,16.28,16.29,63056.0,6.3629,6.3629,6.355,6.3589,63056.0
2019-02-13 13:55:00,16.3,16.31,16.29,16.3,59902.0,6.3629,6.3668,6.3589,6.3629,59902.0
2019-02-13 14:00:00,16.3,16.3,16.28,16.3,90476.0,6.3629,6.3629,6.355,6.3629,90476.0
2019-02-13 14:05:00,16.3,16.31,16.26,16.27,97380.0,6.3629,6.3668,6.3472,6.3511,97380.0
2019-02-13 14:10:00,16.28,16.29,16.26,16.29,41196.0,6.355,6.3589,6.3472,6.3589,41196.0
2019-02-13 14:15:00,16.3,16.3,16.26,16.27,94170.0,6.3629,6.3629,6.3472,6.3511,94170.0
2019-02-13 14:20:00,16.27,16.28,16.26,16.28,51695.0,6.3511,6.355,6.3472,6.355,51695.0
2019-02-13 14:25:00,16.28,16.29,16.25,16.29,150744.0,6.355,6.3589,6.3433,6.3589,150744.0
2019-02-13 14:30:00,16.28,16.29,16.25,16.27,122639.0,6.355,6.3589,6.3433,6.3511,122639.0
2019-02-13 14:35:00,16.27,16.29,16.26,16.27,67832.0,6.3511,6.3589,6.3472,6.3511,67832.0
2019-02-13 14:40:00,16.26,16.27,16.24,16.25,224174.0,6.3472,6.3511,6.3394,6.3433,224174.0
2019-02-13 14:45:00,16.24,16.26,16.24,16.25,75861.0,6.3394,6.3472,6.3394,6.3433,75861.0
2019-02-13 14:50:00,16.26,16.27,16.24,16.27,120001.0,6.3472,6.3511,6.3394,6.3511,120001.0
2019-02-13 14:55:00,16.26,16.27,16.23,16.24,84347.0,6.3472,6.3511,6.3355,6.3394,84347.0
2019-02-13 15:00:00,16.24,16.25,16.23,16.23,185616.0,6.3394,6.3433,6.3355,6.3355,185616.0
2019-02-13 15:05:00,16.23,16.26,16.23,16.25,83798.0,6.3355,6.3472,6.3355,6.3433,83798.0
2019-02-13 15:10:00,16.25,16.28,16.25,16.27,245968.0,6.3433,6.355,6.3433,6.3511,245968.0
2019-02-13 15:15:00,16.27,16.29,16.27,16.27,42108.0,6.3511,6.3589,6.3511,6.3511,42108.0
2019-02-13 15:20:00,16.27,16.28,16.25,16.26,137803.0,6.3511,6.355,6.3433,6.3472,137803.0
2019-02-13 15:25:00,16.26,16.29,16.26,16.29,65400.0,6.3472,6.3589,6.3472,6.3589,65400.0
2019-02-13 15:30:00,16.29,16.3,16.27,16.3,84434.0,6.3589,6.3629,6.3511,6.3629,84434.0
2019-02-13 15:35:00,16.3,16.31,16.29,16.3,89363.0,6.3629,6.3668,6.3589,6.3629,89363.0
2019-02-13 15:40:00,16.31,16.31,16.3,16.3,47849.0,6.3668,6.3668,6.3629,6.3629,47849.0
2019-02-13 15:45:00,16.3,16.31,16.27,16.27,250317.0,6.3629,6.3668,6.3511,6.3511,250317.0
2019-02-13 15:50:00,16.27,16.28,16.25,16.25,251380.0,6.3511,6.355,6.3433,6.3433,251380.0
2019-02-13 15:55:00,16.26,16.28,16.25,16.26,565059.0,6.3472,6.355,6.3433,6.3472,565059.0
2019-02-14 09:30:00,16.21,16.22,16.17,16.22,233358.0,6.3277,6.3316,6.3121,6.3316,233358.0
2019-02-14 09:35:00,16.23,16.25,16.2,16.23,125180.0,6.3355,6.3433,6.3238,6.3355,125180.0
2019-02-14 09:40:00,16.23,16.25,16.2,16.23,180811.0,6.3355,6.3433,6.3238,6.3355,180811.0
2019-02-14 09:45:00,16.23,16.24,16.14,16.17,227920.0,6.3355,6.3394,6.3004,6.3121,227920.0
2019-02-14 09:50:00,16.17,16.21,16.15,16.21,151794.0,6.3121,6.3277,6.3043,6.3277,151794.0
2019-02-14 09:55:00,16.2,16.24,16.18,16.24,74304.0,6.3238,6.3394,6.316,6.3394,74304.0
2019-02-14 10:00:00,16.23,16.24,16.2,16.21,120758.0,6.3355,6.3394,6.3238,6.3277,120758.0
2019-02-14 10:05:00,16.22,16.26,16.2,16.25,147519.0,6.3316,6.3472,6.3238,6.3433,147519.0
2019-02-14 10:10:00,16.26,16.28,16.24,16.28,254196.0,6.3472,6.355,6.3394,6.355,254196.0
2019-02-14 10:15:00,16.28,16.3,16.27,16.29,168550.0,6.355,6.3629,6.3511,6.3589,168550.0
2019-02-14 10:20:00,16.29,16.29,16.26,16.26,57811.0,6.3589,6.3589,6.3472,6.3472,57811.0
2019-02-14 10:25:00,16.26,16.3,16.26,16.3,137974.0,6.3472,6.3629,6.3472,6.3629,137974.0
2019-02-14 10:30:00,16.3,16.34,16.29,16.32,184151.0,6.3629,6.3785,6.3589,6.3707,184151.0
2019-02-14 10:35:00,16.33,16.33,16.2,16.21,318419.0,6.3746,6.3746,6.3238,6.3277,318419.0
2019-02-14 10:40:00,16.21,16.32,16.21,16.28,142912.0,6.3277,6.3707,6.3277,6.355,142912.0
2019-02-14 10:45:00,16.28,16.33,16.28,16.33,97615.0,6.355,6.3746,6.355,6.3746,97615.0
2019-02-14 10:50:00,16.33,16.35,16.3,16.3,97663.0,6.3746,6.3824,6.3629,6.3629,97663.0
2019-02-14 10:55:00,16.3,16.32,16.27,16.32,114829.0,6.3629,6.3707,6.3511,6.3707,114829.0
2019-02-14 11:00:00,16.32,16.33,16.27,16.27,80797.0,6.3707,6.3746,6.3511,6.3511,80797.0
2019-02-14 11:05:00,16.28,16.32,16.28,16.31,60443.0,6.355,6.3707,6.355,6.3668,60443.0
2019-02-14 11:10:00,16.32,16.32,16.29,16.31,170886.0,6.3707,6.3707,6.3589,6.3668,170886.0
2019-02-14 11:15:00,16.32,16.33,16.28,16.29,133657.0,6.3707,6.3746,6.355,6.3589,133657.0
2019-02-14 11:20:00,16.29,16.29,16.24,16.27,183407.0,6.3589,6.3589,6.3394,6.3511,183407.0
2019-02-14 11:25:00,16.27,16.29,16.26,16.27,47533.0,6.3511,6.3589,6.3472,6.3511,47533.0
2019-02-14 11:30:00,16.27,16.28,16.23,16.25,198181.0,6.3511,6.355,6.3355,6.3433,198181.0
2019-02-14 11:35:00,16.24,16.26,16.23,16.25,97637.0,6.3394,6.3472,6.3355,6.3433,97637.0
2019-02-14 11:40:00,16.25,16.27,16.25,16.26,18003.0,6.3433,6.3511,6.3433,6.3472,18003.0
2019-02-14 11:45:00,16.26,16.28,16.25,16.27,63059.0,6.3472,6.355,6.3433,6.3511,63059.0
2019-02-14 11:50:00,16.27,16.3,16.26,16.28,86507.0,6.3511,6.3629,6.3472,6.355,86507.0
2019-02-14 11:55:00,16.29,16.32,16.27,16.31,36406.0,6.3589,6.3707,6.3511,6.3668,36406.0
2019-02-14 12:00:00,16.31,16.42,16.31,16.41,228012.0,6.3668,6.4097,6.3668,6.4058,228012.0
2019-02-14 12:05:00,16.41,16.43,16.39,16.4,183731.0,6.4058,6.4136,6.398,6.4019,183731.0
2019-02-14 12:10:00,16.41,16.43,16.39,16.43,71700.0,6.4058,6.4136,6.398,6.4136,71700.0
2019-02-14 12:15:00,16.43,16.47,16.42,16.46,331815.0,6.4136,6.4292,6.4097,6.4253,331815.0
2019-02-14 12:20:00,16.46,16.49,16.45,16.47,112396.0,6.4253,6.437,6.4214,6.4292,112396.0
2019-02-14 12:25:00,16.47,16.5,16.45,16.49,83324.0,6.4292,6.4409,6.4214,6.437,83324.0
2019-02-14 12:30:00,16.48,16.52,16.48,16.52,210787.0,6.4331,6.4487,6.4331,6.4487,210787.0
2019-02-14 12:35:00,16.52,16.55,16.51,16.53,114779.0,6.4487,6.4604,6.4448,6.4526,114779.0
2019-02-14 12:40:00,16.53,16.54,16.5,16.53,252050.0,6.4526,6.4565,6.4409,6.4526,252050.0
2019-02-14 12:45:00,16.53,16.54,16.51,16.52,71300.0,6.4526,6.4565,6.4448,6.4487,71300.0
2019-02-14 12:50:00,16.52,16.56,16.51,16.55,136542.0,6.4487,6.4643,6.4448,6.4604,136542.0
2019-02-14 12:55:00,16.55,16.58,16.54,16.58,124103.0,6.4604,6.4722,6.4565,6.4722,124103.0
2019-02-14 13:00:00,16.57,16.59,16.56,16.57,243557.0,6.4683,6.4761,6.4643,6.4683,243557.0
2019-02-14 13:05:00,16.56,16.57,16.53,16.55,177832.0,6.4643,6.4683,6.4526,6.4604,177832.0
2019-02-14 13:10:00,16.55,16.56,16.53,16.55,97704.0,6.4604,6.4643,6.4526,6.4604,97704.0
2019-02-14 13:15:00,16.55,16.58,16.53,16.58,305700.0,6.4604,6.4722,6.4526,6.4722,305700.0
2019-02-14 13:20:00,16.58,16.6,16.55,16.56,450053.0,6.4722,6.48,6.4604,6.4643,450053.0
2019-02-14 13:25:00,16.56,16.57,16.54,16.55,63555.0,6.4643,6.4683,6.4565,6.4604,63555.0
2019-02-14 13:30:00,16.55,16.56,16.54,16.54,88258.0,6.4604,6.4643,6.4565,6.4565,88258.0
2019-02-14 13:35:00,16.54,16.57,16.54,16.55,59859.0,6.4565,6.4683,6.4565,6.4604,59859.0
2019-02-14 13:40:00,16.54,16.54,16.5,16.54,105876.0,6.4565,6.4565,6.4409,6.4565,105876.0
2019-02-14 13:45:00,16.53,16.53,16.48,16.51,90585.0,6.4526,6.4526,6.4331,6.4448,90585.0
2019-02-14 13:50:00,16.51,16.53,16.49,16.51,114849.0,6.4448,6.4526,6.437,6.4448,114849.0
2019-02-14 13:55:00,16.5,16.55,16.5,16.55,74946.0,6.4409,6.4604,6.4409,6.4604,74946.0
2019-02-14 14:00:00,16.55,16.55,16.51,16.52,110509.0,6.4604,6.4604,6.4448,6.4487,110509.0
2019-02-14 14:05:00,16.52,16.69,16.52,16.69,590791.0,6.4487,6.5151,6.4487,6.5151,590791.0
2019-02-14 14:10:00,16.68,16.73,16.64,16.64,590589.0,6.5112,6.5307,6.4956,6.4956,590589.0
2019-02-14 14:15:00,16.65,16.66,16.62,16.62,417455.0,6.4995,6.5034,6.4878,6.4878,417455.0
2019-02-14 14:20:00,16.62,16.67,16.61,16.66,334936.0,6.4878,6.5073,6.4839,6.5034,334936.0
2019-02-14 14:25:00,16.66,16.73,16.65,16.73,434709.0,6.5034,6.5307,6.4995,6.5307,434709.0
2019-02-14 14:30:00,16.73,16.74,16.69,16.73,355693.0,6.5307,6.5346,6.5151,6.5307,355693.0
2019-02-14 14:35:00,16.72,16.76,16.72,16.73,612469.0,6.5268,6.5424,6.5268,6.5307,612469.0
2019-02-14 14:40:00,16.73,16.78,16.72,16.77,401551.0,6.5307,6.5502,6.5268,6.5463,401551.0
2019-02-14 14:45:00,16.78,16.79,16.75,16.76,329560.0,6.5502,6.5541,6.5385,6.5424,329560.0
2019-02-14 14:50:00,16.76,16.77,16.73,16.75,406003.0,6.5424,6.5463,6.5307,6.5385,406003.0
2019-02-14 14:55:00,16.75,16.76,16.73,16.74,211266.0,6.5385,6.5424,6.5307,6.5346,211266.0
2019-02-14 15:00:00,16.74,16.78,16.73,16.78,446461.0,6.5346,6.5502,6.5307,6.5502,446461.0
2019-02-14 15:05:00,16.78,16.78,16.75,16.76,383897.0,6.5502,6.5502,6.5385,6.5424,383897.0
2019-02-14 15:10:00,16.76,16.78,16.74,16.75,158042.0,6.5424,6.5502,6.5346,6.5385,158042.0
2019-02-14 15:15:00,16.75,16.8,16.74,16.79,520329.0,6.5385,6.558,6.5346,6.5541,520329.0
2019-02-14 15:20:00,16.8,16.8,16.77,16.77,206436.0,6.558,6.558,6.5463,6.5463,206436.0
2019-02-14 15:25:00,16.77,16.78,16.75,16.76,225991.0,6.5463,6.5502,6.5385,6.5424,225991.0
2019-02-14 15:30:00,16.76,16.79,16.75,16.76,287401.0,6.5424,6.5541,6.5385,6.5424,287401.0
2019-02-14 15:35:00,16.77,16.77,16.74,16.75,381035.0,6.5463,6.5463,6.5346,6.5385,381035.0
2019-02-14 15:40:00,16.75,16.76,16.7,16.71,331403.0,6.5385,6.5424,6.519,6.5229,331403.0
2019-02-14 15:45:00,16.71,16.72,16.7,16.71,393714.0,6.5229,6.5268,6.519,6.5229,393714.0
2019-02-14 15:50:00,16.71,16.72,16.67,16.69,439371.0,6.5229,6.5268,6.5073,6.5151,439371.0
2019-02-14 15:55:00,16.69,16.72,16.68,16.72,903030.0,6.5151,6.5268,6.5112,6.5268,903030.0
2019-02-15 09:30:00,16.79,16.83,16.68,16.73,857712.0,6.5541,6.5697,6.5112,6.5307,857712.0
2019-02-15 09:35:00,16.72,16.74,16.7,16.73,207295.0,6.5268,6.5346,6.519,6.5307,207295.0
2019-02-15 09:40:00,16.72,16.72,16.67,16.67,174245.0,6.5268,6.5268,6.5073,6.5073,174245.0
2019-02-15 09:45:00,16.68,16.69,16.63,16.65,236104.0,6.5112,6.5151,6.4917,6.4995,236104.0
2019-02-15 09:50:00,16.65,16.67,16.61,16.66,141911.0,6.4995,6.5073,6.4839,6.5034,141911.0
2019-02-15 09:55:00,16.66,16.67,16.6,16.6,234609.0,6.5034,6.5073,6.48,6.48,234609.0
2019-02-15 10:00:00,16.61,16.67,16.58,16.66,333682.0,6.4839,6.5073,6.4722,6.5034,333682.0
2019-02-15 10:05:00,16.66,16.69,16.62,16.65,106003.0,6.5034,6.5151,6.4878,6.4995,106003.0
2019-02-15 10:10:00,16.66,16.68,16.62,16.64,103165.0,6.5034,6.5112,6.4878,6.4956,103165.0
2019-02-15 10:15:00,16.64,16.65,16.6,16.61,115442.0,6.4956,6.4995,6.48,6.4839,115442.0
2019-02-15 10:20:00,16.61,16.64,16.59,16.64,127312.0,6.4839,6.4956,6.4761,6.4956,127312.0
2019-02-15 10:25:00,16.63,16.63,16.58,16.59,139242.0,6.4917,6.4917,6.4722,6.4761,139242.0
2019-02-15 10:30:00,16.6,16.65,16.59,16.63,191721.0,6.48,6.4995,6.4761,6.4917,191721.0
2019-02-15 10:35:00,16.63,16.67,16.62,16.64,206959.0,6.4917,6.5073,6.4878,6.4956,206959.0
2019-02-15 10:40:00,16.64,16.67,16.62,16.64,182594.0,6.4956,6.5073,6.4878,6.4956,182594.0
2019-02-15 10:45:00,16.65,16.69,16.65,16.67,94805.0,6.4995,6.5151,6.4995,6.5073,94805.0
2019-02-15 10:50:00,16.68,16.68,16.63,16.63,122169.0,6.5112,6.5112,6.4917,6.4917,122169.0
2019-02-15 10:55:00,16.63,16.69,16.63,16.68,92603.0,6.4917,6.5151,6.4917,6.5112,92603.0
2019-02-15 11:00:00,16.67,16.72,16.67,16.72,280155.0,6.5073,6.5268,6.5073,6.5268,280155.0
2019-02-15 11:05:00,16.72,16.73,16.67,16.67,110942.0,6.5268,6.5307,6.5073,6.5073,110942.0
2019-02-15 11:10:00,16.68,16.69,16.66,16.66,121026.0,6.5112,6.5151,6.5034,6.5034,121026.0
2019-02-15 11:15:00,16.66,16.7,16.65,16.68,110554.0,6.5034,6.519,6.4995,6.5112,110554.0
2019-02-15 11:20:00,16.69,16.74,16.67,16.73,120125.0,6.5151,6.5346,6.5073,6.5307,120125.0
2019-02-15 11:25:00,16.74,16.76,16.72,16.72,196656.0,6.5346,6.5424,6.5268,6.5268,196656.0
2019-02-15 11:30:00,16.72,16.74,16.69,16.71,133439.0,6.5268,6.5346,6.5151,6.5229,133439.0
2019-02-15 11:35:00,16.7,16.71,16.68,16.68,110182.0,6.519,6.5229,6.5112,6.5112,110182.0
2019-02-15 11:40:00,16.69,16.71,16.68,16.69,71867.0,6.5151,6.5229,6.5112,6.5151,71867.0
2019-02-15 11:45:00,16.69,16.71,16.67,16.71,98794.0,6.5151,6.5229,6.5073,6.5229,98794.0
2019-02-15 11:50:00,16.7,16.75,16.7,16.72,135278.0,6.519,6.5385,6.519,6.5268,135278.0
2019-02-15 11:55:00,16.73,16.75,16.71,16.73,114928.0,6.5307,6.5385,6.5229,6.5307,114928.0
2019-02-15 12:00:00,16.73,16.74,16.7,16.71,45399.0,6.5307,6.5346,6.519,6.5229,45399.0
2019-02-15 12:05:00,16.71,16.71,16.68,16.7,91033.0,6.5229,6.5229,6.5112,6.519,91033.0
2019-02-15 12:10:00,16.7,16.71,16.7,16.71,46695.0,6.519,6.5229,6.519,6.5229,46695.0
2019-02-15 12:15:00,16.71,16.74,16.71,16.73,391275.0,6.5229,6.5346,6.5229,6.5307,391275.0
2019-02-15 12:20:00,16.73,16.73,16.67,16.68,146707.0,6.5307,6.5307,6.5073,6.5112,146707.0
2019-02-15 12:25:00,16.68,16.7,16.67,16.7,101383.0,6.5112,6.519,6.5073,6.519,101383.0
2019-02-15 12:30:00,16.7,16.72,16.69,16.7,180105.0,6.519,6.5268,6.5151,6.519,180105.0
2019-02-15 12:35:00,16.7,16.7,16.69,16.69,49108.0,6.519,6.519,6.5151,6.5151,49108.0
2019-02-15 12:40:00,16.69,16.71,16.68,16.69,108515.0,6.5151,6.5229,6.5112,6.5151,108515.0
2019-02-15 12:45:00,16.69,16.71,16.68,16.71,70965.0,6.5151,6.5229,6.5112,6.5229,70965.0
2019-02-15 12:50:00,16.71,16.71,16.68,16.69,81552.0,6.5229,6.5229,6.5112,6.5151,81552.0
2019-02-15 12:55:00,16.68,16.69,16.65,16.67,169607.0,6.5112,6.5151,6.4995,6.5073,169607.0
2019-02-15 13:00:00,16.68,16.69,16.66,16.67,79669.0,6.5112,6.5151,6.5034,6.5073,79669.0
2019-02-15 13:05:00,16.67,16.68,16.65,16.67,57972.0,6.5073,6.5112,6.4995,6.5073,57972.0
2019-02-15 13:10:00,16.67,16.67,16.65,16.66,48708.0,6.5073,6.5073,6.4995,6.5034,48708.0
2019-02-15 13:15:00,16.67,16.68,16.65,16.66,74781.0,6.5073,6.5112,6.4995,6.5034,74781.0
2019-02-15 13:20:00,16.66,16.66,16.62,16.64,197680.0,6.5034,6.5034,6.4878,6.4956,197680.0
2019-02-15 13:25:00,16.63,16.67,16.63,16.66,93839.0,6.4917,6.5073,6.4917,6.5034,93839.0
2019-02-15 13:30:00,16.65,16.66,16.63,16.66,76065.0,6.4995,6.5034,6.4917,6.5034,76065.0
2019-02-15 13:35:00,16.66,16.68,16.65,16.68,54551.0,6.5034,6.5112,6.4995,6.5112,54551.0
2019-02-15 13:40:00,16.68,16.69,16.66,16.68,137908.0,6.5112,6.5151,6.5034,6.5112,137908.0
2019-02-15 13:45:00,16.68,16.7,16.67,16.7,70836.0,6.5112,6.519,6.5073,6.519,70836.0
2019-02-15 13:50:00,16.7,16.74,16.69,16.71,164124.0,6.519,6.5346,6.5151,6.5229,164124.0
2019-02-15 13:55:00,16.71,16.72,16.7,16.71,44944.0,6.5229,6.5268,6.519,6.5229,44944.0
2019-02-15 14:00:00,16.71,16.76,16.7,16.75,126196.0,6.5229,6.5424,6.519,6.5385,126196.0
2019-02-15 14:05:00,16.75,16.76,16.72,16.73,97288.0,6.5385,6.5424,6.5268,6.5307,97288.0
2019-02-15 14:10:00,16.73,16.73,16.67,16.72,151214.0,6.5307,6.5307,6.5073,6.5268,151214.0
2019-02-15 14:15:00,16.71,16.75,16.71,16.75,24479.0,6.5229,6.5385,6.5229,6.5385,24479.0
2019-02-15 14:20:00,16.75,16.75,16.7,16.72,136227.0,6.5385,6.5385,6.519,6.5268,136227.0
2019-02-15 14:25:00,16.72,16.76,16.71,16.74,65528.0,6.5268,6.5424,6.5229,6.5346,65528.0
2019-02-15 14:30:00,16.75,16.75,16.73,16.74,80869.0,6.5385,6.5385,6.5307,6.5346,80869.0
2019-02-15 14:35:00,16.74,16.76,16.73,16.75,92885.0,6.5346,6.5424,6.5307,6.5385,92885.0
2019-02-15 14:40:00,16.75,16.77,16.74,16.76,123043.0,6.5385,6.5463,6.5346,6.5424,123043.0
2019-02-15 14:45:00,16.76,16.77,16.74,16.75,58618.0,6.5424,6.5463,6.5346,6.5385,58618.0
2019-02-15 14:50:00,16.75,16.76,16.73,16.74,126840.0,6.5385,6.5424,6.5307,6.5346,126840.0
2019-02-15 14:55:00,16.74,16.76,16.74,16.76,199799.0,6.5346,6.5424,6.5346,6.5424,199799.0
2019-02-15 15:00:00,16.76,16.76,16.73,16.76,184664.0,6.5424,6.5424,6.5307,6.5424,184664.0
2019-02-15 15:05:00,16.76,16.76,16.73,16.73,92426.0,6.5424,6.5424,6.5307,6.5307,92426.0
2019-02-15 15:10:00,16.73,16.75,16.73,16.75,56515.0,6.5307,6.5385,6.5307,6.5385,56515.0
2019-02-15 15:15:00,16.75,16.76,16.74,16.75,76818.0,6.5385,6.5424,6.5346,6.5385,76818.0
2019-02-15 15:20:00,16.76,16.77,16.74,16.75,130159.0,6.5424,6.5463,6.5346,6.5385,130159.0
2019-02-15 15:25:00,16.75,16.75,16.74,16.74,29439.0,6.5385,6.5385,6.5346,6.5346,29439.0
2019-02-15 15:30:00,16.75,16.75,16.74,16.75,28630.0,6.5385,6.5385,6.5346,6.5385,28630.0
2019-02-15 15:35:00,16.75,16.76,16.74,16.75,125821.0,6.5385,6.5424,6.5346,6.5385,125821.0
2019-02-15 15:40:00,16.75,16.76,16.74,16.75,147369.0,6.5385,6.5424,6.5346,6.5385,147369.0
2019-02-15 15:45:00,16.75,16.75,16.72,16.73,229911.0,6.5385,6.5385,6.5268,6.5307,229911.0
2019-02-15 15:50:00,16.73,16.74,16.72,16.74,126698.0,6.5307,6.5346,6.5268,6.5346,126698.0
2019-02-15 15:55:00,16.74,16.76,16.74,16.76,386361.0,6.5346,6.5424,6.5346,6.5424,386361.0
2019-02-19 09:30:00,16.63,16.75,16.62,16.72,462593.0,6.4917,6.5385,6.4878,6.5268,462593.0
2019-02-19 09:35:00,16.73,16.75,16.7,16.72,315100.0,6.5307,6.5385,6.519,6.5268,315100.0
2019-02-19 09:40:00,16.72,16.78,16.7,16.77,121728.0,6.5268,6.5502,6.519,6.5463,121728.0
2019-02-19 09:45:00,16.77,16.79,16.76,16.79,143300.0,6.5463,6.5541,6.5424,6.5541,143300.0
2019-02-19 09:50:00,16.79,16.82,16.78,16.8,249737.0,6.5541,6.5658,6.5502,6.558,249737.0
2019-02-19 09:55:00,16.8,16.8,16.76,16.76,112185.0,6.558,6.558,6.5424,6.5424,112185.0
2019-02-19 10:00:00,16.77,16.79,16.74,16.77,465148.0,6.5463,6.5541,6.5346,6.5463,465148.0
2019-02-19 10:05:00,16.77,16.77,16.73,16.74,138158.0,6.5463,6.5463,6.5307,6.5346,138158.0
2019-02-19 10:10:00,16.74,16.8,16.74,16.79,107814.0,6.5346,6.558,6.5346,6.5541,107814.0
2019-02-19 10:15:00,16.8,16.83,16.78,16.79,188875.0,6.558,6.5697,6.5502,6.5541,188875.0
2019-02-19 10:20:00,16.79,16.8,16.78,16.79,64871.0,6.5541,6.558,6.5502,6.5541,64871.0
2019-02-19 10:25:00,16.79,16.83,16.78,16.81,213963.0,6.5541,6.5697,6.5502,6.5619,213963.0
2019-02-19 10:30:00,16.81,16.83,16.76,16.78,153161.0,6.5619,6.5697,6.5424,6.5502,153161.0
2019-02-19 10:35:00,16.78,16.78,16.76,16.77,57726.0,6.5502,6.5502,6.5424,6.5463,57726.0
2019-02-19 10:40:00,16.77,16.79,16.74,16.79,119238.0,6.5463,6.5541,6.5346,6.5541,119238.0
2019-02-19 10:45:00,16.79,16.81,16.78,16.8,95554.0,6.5541,6.5619,6.5502,6.558,95554.0
2019-02-19 10:50:00,16.8,16.81,16.77,16.78,74592.0,6.558,6.5619,6.5463,6.5502,74592.0
2019-02-19 10:55:00,16.78,16.79,16.75,16.76,149169.0,6.5502,6.5541,6.5385,6.5424,149169.0
2019-02-19 11:00:00,16.77,16.79,16.76,16.78,236301.0,6.5463,6.5541,6.5424,6.5502,236301.0
2019-02-19 11:05:00,16.78,16.79,16.75,16.77,99407.0,6.5502,6.5541,6.5385,6.5463,99407.0
2019-02-19 11:10:00,16.76,16.77,16.74,16.77,137433.0,6.5424,6.5463,6.5346,6.5463,137433.0
2019-02-19 11:15:00,16.78,16.8,16.77,16.78,56425.0,6.5502,6.558,6.5463,6.5502,56425.0
2019-02-19 11:20:00,16.78,16.8,16.76,16.77,154359.0,6.5502,6.558,6.5424,6.5463,154359.0
2019-02-19 11:25:00,16.78,16.8,16.76,16.8,105438.0,6.5502,6.558,6.5424,6.558,105438.0
2019-02-19 11:30:00,16.8,16.83,16.79,16.82,164585.0,6.558,6.5697,6.5541,6.5658,164585.0
2019-02-19 11:35:00,16.83,16.84,16.82,16.84,81022.0,6.5697,6.5736,6.5658,6.5736,81022.0
2019-02-19 11:40:00,16.83,16.84,16.81,16.83,90480.0,6.5697,6.5736,6.5619,6.5697,90480.0
2019-02-19 11:45:00,16.84,16.86,16.82,16.85,112073.0,6.5736,6.5815,6.5658,6.5776,112073.0
2019-02-19 11:50:00,16.85,16.9,16.82,16.88,202279.0,6.5776,6.5971,6.5658,6.5893,202279.0
2019-02-19 11:55:00,16.88,16.91,16.87,16.88,185442.0,6.5893,6.601,6.5854,6.5893,185442.0
2019-02-19 12:00:00,16.89,16.89,16.84,16.86,102096.0,6.5932,6.5932,6.5736,6.5815,102096.0
2019-02-19 12:05:00,16.85,16.86,16.82,16.85,65197.0,6.5776,6.5815,6.5658,6.5776,65197.0
2019-02-19 12:10:00,16.86,16.86,16.84,16.84,78219.0,6.5815,6.5815,6.5736,6.5736,78219.0
2019-02-19 12:15:00,16.84,16.86,16.82,16.82,105022.0,6.5736,6.5815,6.5658,6.5658,105022.0
2019-02-19 12:20:00,16.82,16.84,16.82,16.82,104106.0,6.5658,6.5736,6.5658,6.5658,104106.0
2019-02-19 12:25:00,16.82,16.86,16.8,16.86,81876.0,6.5658,6.5815,6.558,6.5815,81876.0
2019-02-19 12:30:00,16.86,16.87,16.85,16.86,40776.0,6.5815,6.5854,6.5776,6.5815,40776.0
2019-02-19 12:35:00,16.86,16.88,16.86,16.87,32594.0,6.5815,6.5893,6.5815,6.5854,32594.0
2019-02-19 12:40:00,16.88,16.89,16.86,16.89,122354.0,6.5893,6.5932,6.5815,6.5932,122354.0
2019-02-19 12:45:00,16.88,16.9,16.88,16.9,284660.0,6.5893,6.5971,6.5893,6.5971,284660.0
2019-02-19 12:50:00,16.89,16.91,16.88,16.89,62869.0,6.5932,6.601,6.5893,6.5932,62869.0
2019-02-19 12:55:00,16.89,16.9,16.87,16.89,75522.0,6.5932,6.5971,6.5854,6.5932,75522.0
2019-02-19 13:00:00,16.89,16.9,16.87,16.87,103507.0,6.5932,6.5971,6.5854,6.5854,103507.0
2019-02-19 13:05:00,16.87,16.88,16.87,16.87,20752.0,6.5854,6.5893,6.5854,6.5854,20752.0
2019-02-19 13:10:00,16.87,16.88,16.86,16.87,25904.0,6.5854,6.5893,6.5815,6.5854,25904.0
2019-02-19 13:15:00,16.88,16.88,16.86,16.87,38153.0,6.5893,6.5893,6.5815,6.5854,38153.0
2019-02-19 13:20:00,16.87,16.89,16.86,16.88,17739.0,6.5854,6.5932,6.5815,6.5893,17739.0
2019-02-19 13:25:00,16.89,16.89,16.88,16.89,16324.0,6.5932,6.5932,6.5893,6.5932,16324.0
2019-02-19 13:30:00,16.89,16.89,16.87,16.88,35206.0,6.5932,6.5932,6.5854,6.5893,35206.0
2019-02-19 13:35:00,16.89,16.89,16.87,16.89,46814.0,6.5932,6.5932,6.5854,6.5932,46814.0
2019-02-19 13:40:00,16.88,16.9,16.88,16.9,12393.0,6.5893,6.5971,6.5893,6.5971,12393.0
2019-02-19 13:45:00,16.9,16.9,16.88,16.88,94887.0,6.5971,6.5971,6.5893,6.5893,94887.0
2019-02-19 13:50:00,16.89,16.9,16.88,16.88,69336.0,6.5932,6.5971,6.5893,6.5893,69336.0
2019-02-19 13:55:00,16.88,16.89,16.86,16.88,279811.0,6.5893,6.5932,6.5815,6.5893,279811.0
2019-02-19 14:00:00,16.87,16.89,16.86,16.87,96277.0,6.5854,6.5932,6.5815,6.5854,96277.0
2019-02-19 14:05:00,16.88,16.9,16.87,16.89,151312.0,6.5893,6.5971,6.5854,6.5932,151312.0
2019-02-19 14:10:00,16.89,16.89,16.87,16.88,145216.0,6.5932,6.5932,6.5854,6.5893,145216.0
2019-02-19 14:15:00,16.88,16.89,16.87,16.88,39250.0,6.5893,6.5932,6.5854,6.5893,39250.0
2019-02-19 14:20:00,16.87,16.89,16.87,16.88,30098.0,6.5854,6.5932,6.5854,6.5893,30098.0
2019-02-19 14:25:00,16.88,16.9,16.87,16.89,117115.0,6.5893,6.5971,6.5854,6.5932,117115.0
2019-02-19 14:30:00,16.89,16.89,16.87,16.89,43607.0,6.5932,6.5932,6.5854,6.5932,43607.0
2019-02-19 14:35:00,16.89,16.89,16.87,16.88,61217.0,6.5932,6.5932,6.5854,6.5893,61217.0
2019-02-19 14:40:00,16.88,16.89,16.87,16.89,125258.0,6.5893,6.5932,6.5854,6.5932,125258.0
2019-02-19 14:45:00,16.89,16.89,16.85,16.86,107081.0,6.5932,6.5932,6.5776,6.5815,107081.0
2019-02-19 14:50:00,16.85,16.86,16.84,16.85,119916.0,6.5776,6.5815,6.5736,6.5776,119916.0
2019-02-19 14:55:00,16.84,16.86,16.83,16.85,70797.0,6.5736,6.5815,6.5697,6.5776,70797.0
2019-02-19 15:00:00,16.85,16.87,16.85,16.86,162459.0,6.5776,6.5854,6.5776,6.5815,162459.0
2019-02-19 15:05:00,16.86,16.86,16.83,16.85,188733.0,6.5815,6.5815,6.5697,6.5776,188733.0
2019-02-19 15:10:00,16.85,16.85,16.82,16.84,83665.0,6.5776,6.5776,6.5658,6.5736,83665.0
2019-02-19 15:15:00,16.84,16.84,16.8,16.83,142487.0,6.5736,6.5736,6.558,6.5697,142487.0
2019-02-19 15:20:00,16.83,16.84,16.8,16.8,160318.0,6.5697,6.5736,6.558,6.558,160318.0
2019-02-19 15:25:00,16.8,16.81,16.78,16.81,166687.0,6.558,6.5619,6.5502,6.5619,166687.0
2019-02-19 15:30:00,16.81,16.83,16.81,16.82,178291.0,6.5619,6.5697,6.5619,6.5658,178291.0
2019-02-19 15:35:00,16.82,16.83,16.8,16.8,194819.0,6.5658,6.5697,6.558,6.558,194819.0
2019-02-19 15:40:00,16.8,16.82,16.8,16.81,89165.0,6.558,6.5658,6.558,6.5619,89165.0
2019-02-19 15:45:00,16.81,16.82,16.78,16.79,220909.0,6.5619,6.5658,6.5502,6.5541,220909.0
2019-02-19 15:50:00,16.79,16.8,16.76,16.77,454611.0,6.5541,6.558,6.5424,6.5463,454611.0
2019-02-19 15:55:00,16.77,16.81,16.77,16.8,546901.0,6.5463,6.5619,6.5463,6.558,546901.0
2019-02-20 09:30:00,16.7,16.83,16.69,16.82,407598.0,6.519,6.5697,6.5151,6.5658,407598.0
2019-02-20 09:35:00,16.82,16.85,16.64,16.69,552442.0,6.5658,6.5776,6.4956,6.5151,552442.0
2019-02-20 09:40:00,16.69,16.76,16.69,16.73,271594.0,6.5151,6.5424,6.5151,6.5307,271594.0
2019-02-20 09:45:00,16.74,16.8,16.7,16.79,167082.0,6.5346,6.558,6.519,6.5541,167082.0
2019-02-20 09:50:00,16.8,16.84,16.79,16.81,157258.0,6.558,6.5736,6.5541,6.5619,157258.0
2019-02-20 09:55:00,16.81,16.84,16.79,16.83,157248.0,6.5619,6.5736,6.5541,6.5697,157248.0
2019-02-20 10:00:00,16.84,16.87,16.83,16.87,243041.0,6.5736,6.5854,6.5697,6.5854,243041.0
2019-02-20 10:05:00,16.87,16.89,16.83,16.88,111696.0,6.5854,6.5932,6.5697,6.5893,111696.0
2019-02-20 10:10:00,16.88,16.9,16.86,16.88,442265.0,6.5893,6.5971,6.5815,6.5893,442265.0
2019-02-20 10:15:00,16.89,16.93,16.87,16.91,169775.0,6.5932,6.6088,6.5854,6.601,169775.0
2019-02-20 10:20:00,16.91,17.0,16.91,17.0,871814.0,6.601,6.6361,6.601,6.6361,871814.0
2019-02-20 10:25:00,17.0,17.04,16.98,16.99,878445.0,6.6361,6.6517,6.6283,6.6322,878445.0
2019-02-20 10:30:00,16.99,17.01,16.93,17.0,279170.0,6.6322,6.64,6.6088,6.6361,279170.0
2019-02-20 10:35:00,17.0,17.01,16.97,16.97,227657.0,6.6361,6.64,6.6244,6.6244,227657.0
2019-02-20 10:40:00,16.98,17.0,16.96,16.98,139320.0,6.6283,6.6361,6.6205,6.6283,139320.0
2019-02-20 10:45:00,16.98,17.0,16.95,16.96,117229.0,6.6283,6.6361,6.6166,6.6205,117229.0
2019-02-20 10:50:00,16.96,16.97,16.92,16.97,125145.0,6.6205,6.6244,6.6049,6.6244,125145.0
2019-02-20 10:55:00,16.97,16.99,16.94,16.96,109985.0,6.6244,6.6322,6.6127,6.6205,109985.0
2019-02-20 11:00:00,16.96,17.01,16.96,17.01,227496.0,6.6205,6.64,6.6205,6.64,227496.0
2019-02-20 11:05:00,17.01,17.03,16.99,17.03,241256.0,6.64,6.6478,6.6322,6.6478,241256.0
2019-02-20 11:10:00,17.03,17.06,17.02,17.05,172583.0,6.6478,6.6595,6.6439,6.6556,172583.0
2019-02-20 11:15:00,17.06,17.08,17.04,17.05,119980.0,6.6595,6.6673,6.6517,6.6556,119980.0
2019-02-20 11:20:00,17.05,17.05,17.0,17.02,168970.0,6.6556,6.6556,6.6361,6.6439,168970.0
2019-02-20 11:25:00,17.02,17.02,16.98,17.02,204983.0,6.6439,6.6439,6.6283,6.6439,204983.0
2019-02-20 11:30:00,17.02,17.02,16.98,17.01,218746.0,6.6439,6.6439,6.6283,6.64,218746.0
2019-02-20 11:35:00,17.0,17.03,16.98,17.02,155175.0,6.6361,6.6478,6.6283,6.6439,155175.0
2019-02-20 11:40:00,17.03,17.03,16.99,17.0,170110.0,6.6478,6.6478,6.6322,6.6361,170110.0
2019-02-20 11:45:00,17.0,17.0,16.92,16.96,473781.0,6.6361,6.6361,6.6049,6.6205,473781.0
2019-02-20 11:50:00,16.96,17.0,16.95,17.0,70156.0,6.6205,6.6361,6.6166,6.6361,70156.0
2019-02-20 11:55:00,17.0,17.01,16.97,16.97,191557.0,6.6361,6.64,6.6244,6.6244,191557.0
2019-02-20 12:00:00,16.98,16.98,16.94,16.96,146474.0,6.6283,6.6283,6.6127,6.6205,146474.0
2019-02-20 12:05:00,16.95,16.96,16.91,16.94,128322.0,6.6166,6.6205,6.601,6.6127,128322.0
2019-02-20 12:10:00,16.94,16.97,16.93,16.95,114528.0,6.6127,6.6244,6.6088,6.6166,114528.0
2019-02-20 12:15:00,16.95,16.99,16.95,16.96,45130.0,6.6166,6.6322,6.6166,6.6205,45130.0
2019-02-20 12:20:00,16.97,17.0,16.96,16.99,67766.0,6.6244,6.6361,6.6205,6.6322,67766.0
2019-02-20 12:25:00,17.0,17.0,16.92,16.94,82676.0,6.6361,6.6361,6.6049,6.6127,82676.0
2019-02-20 12:30:00,16.94,16.96,16.93,16.95,95483.0,6.6127,6.6205,6.6088,6.6166,95483.0
2019-02-20 12:35:00,16.95,16.96,16.92,16.94,72163.0,6.6166,6.6205,6.6049,6.6127,72163.0
2019-02-20 12:40:00,16.94,16.95,16.91,16.91,62909.0,6.6127,6.6166,6.601,6.601,62909.0
2019-02-20 12:45:00,16.92,16.93,16.88,16.92,201198.0,6.6049,6.6088,6.5893,6.6049,201198.0
2019-02-20 12:50:00,16.92,16.95,16.91,16.91,292253.0,6.6049,6.6166,6.601,6.601,292253.0
2019-02-20 12:55:00,16.91,16.92,16.88,16.91,62003.0,6.601,6.6049,6.5893,6.601,62003.0
2019-02-20 13:00:00,16.91,16.97,16.9,16.95,63198.0,6.601,6.6244,6.5971,6.6166,63198.0
2019-02-20 13:05:00,16.95,16.98,16.94,16.96,40700.0,6.6166,6.6283,6.6127,6.6205,40700.0
2019-02-20 13:10:00,16.96,16.99,16.94,16.98,72269.0,6.6205,6.6322,6.6127,6.6283,72269.0
2019-02-20 13:15:00,16.98,16.99,16.96,16.96,85097.0,6.6283,6.6322,6.6205,6.6205,85097.0
2019-02-20 13:20:00,16.96,16.99,16.96,16.97,50127.0,6.6205,6.6322,6.6205,6.6244,50127.0
2019-02-20 13:25:00,16.96,16.99,16.96,16.98,74105.0,6.6205,6.6322,6.6205,6.6283,74105.0
2019-02-20 13:30:00,16.98,16.99,16.96,16.97,65683.0,6.6283,6.6322,6.6205,6.6244,65683.0
2019-02-20 13:35:00,16.97,16.98,16.97,16.98,51283.0,6.6244,6.6283,6.6244,6.6283,51283.0
2019-02-20 13:40:00,16.98,16.98,16.96,16.97,57924.0,6.6283,6.6283,6.6205,6.6244,57924.0
2019-02-20 13:45:00,16.97,16.98,16.93,16.96,142386.0,6.6244,6.6283,6.6088,6.6205,142386.0
2019-02-20 13:50:00,16.96,16.98,16.95,16.96,58400.0,6.6205,6.6283,6.6166,6.6205,58400.0
2019-02-20 13:55:00,16.97,16.97,16.93,16.94,75642.0,6.6244,6.6244,6.6088,6.6127,75642.0
2019-02-20 14:00:00,16.93,16.95,16.86,16.91,164804.0,6.6088,6.6166,6.5815,6.601,164804.0
2019-02-20 14:05:00,16.91,16.95,16.88,16.9,140301.0,6.601,6.6166,6.5893,6.5971,140301.0
2019-02-20 14:10:00,16.89,16.91,16.85,16.91,156448.0,6.5932,6.601,6.5776,6.601,156448.0
2019-02-20 14:15:00,16.9,16.9,16.83,16.84,143231.0,6.5971,6.5971,6.5697,6.5736,143231.0
2019-02-20 14:20:00,16.84,16.84,16.8,16.82,354852.0,6.5736,6.5736,6.558,6.5658,354852.0
2019-02-20 14:25:00,16.83,16.87,16.82,16.86,100721.0,6.5697,6.5854,6.5658,6.5815,100721.0
2019-02-20 14:30:00,16.86,16.88,16.84,16.87,252377.0,6.5815,6.5893,6.5736,6.5854,252377.0
2019-02-20 14:35:00,16.87,16.88,16.84,16.87,84340.0,6.5854,6.5893,6.5736,6.5854,84340.0
2019-02-20 14:40:00,16.87,16.88,16.84,16.88,96669.0,6.5854,6.5893,6.5736,6.5893,96669.0
2019-02-20 14:45:00,16.88,16.88,16.83,16.83,222196.0,6.5893,6.5893,6.5697,6.5697,222196.0
2019-02-20 14:50:00,16.84,16.86,16.8,16.83,270331.0,6.5736,6.5815,6.558,6.5697,270331.0
2019-02-20 14:55:00,16.83,16.83,16.76,16.76,396743.0,6.5697,6.5697,6.5424,6.5424,396743.0
2019-02-20 15:00:00,16.76,16.79,16.72,16.76,653102.0,6.5424,6.5541,6.5268,6.5424,653102.0
2019-02-20 15:05:00,16.76,16.77,16.74,16.76,128261.0,6.5424,6.5463,6.5346,6.5424,128261.0
2019-02-20 15:10:00,16.76,16.8,16.74,16.79,96308.0,6.5424,6.558,6.5346,6.5541,96308.0
2019-02-20 15:15:00,16.79,16.79,16.76,16.78,109310.0,6.5541,6.5541,6.5424,6.5502,109310.0
2019-02-20 15:20:00,16.79,16.81,16.78,16.79,139082.0,6.5541,6.5619,6.5502,6.5541,139082.0
2019-02-20 15:25:00,16.79,16.79,16.74,16.76,147439.0,6.5541,6.5541,6.5346,6.5424,147439.0
2019-02-20 15:30:00,16.76,16.79,16.75,16.77,144616.0,6.5424,6.5541,6.5385,6.5463,144616.0
2019-02-20 15:35:00,16.77,16.77,16.74,16.75,254660.0,6.5463,6.5463,6.5346,6.5385,254660.0
2019-02-20 15:40:00,16.75,16.78,16.74,16.75,228580.0,6.5385,6.5502,6.5346,6.5385,228580.0
2019-02-20 15:45:00,16.75,16.75,16.72,16.73,245717.0,6.5385,6.5385,6.5268,6.5307,245717.0
2019-02-20 15:50:00,16.73,16.75,16.71,16.73,230271.0,6.5307,6.5385,6.5229,6.5307,230271.0
2019-02-20 15:55:00,16.73,16.74,16.7,16.72,656041.0,6.5307,6.5346,6.519,6.5268,656041.0
2019-02-21 09:30:00,16.65,16.66,16.59,16.61,311291.0,6.4995,6.5034,6.4761,6.4839,311291.0
2019-02-21 09:35:00,16.61,16.62,16.57,16.59,329294.0,6.4839,6.4878,6.4683,6.4761,329294.0
2019-02-21 09:40:00,16.59,16.61,16.56,16.57,119005.0,6.4761,6.4839,6.4643,6.4683,119005.0
2019-02-21 09:45:00,16.57,16.57,16.5,16.51,292484.0,6.4683,6.4683,6.4409,6.4448,292484.0
2019-02-21 09:50:00,16.51,16.56,16.51,16.53,215551.0,6.4448,6.4643,6.4448,6.4526,215551.0
2019-02-21 09:55:00,16.54,16.57,16.54,16.56,150416.0,6.4565,6.4683,6.4565,6.4643,150416.0
2019-02-21 10:00:00,16.57,16.57,16.52,16.55,266974.0,6.4683,6.4683,6.4487,6.4604,266974.0
2019-02-21 10:05:00,16.55,16.56,16.51,16.54,349033.0,6.4604,6.4643,6.4448,6.4565,349033.0
2019-02-21 10:10:00,16.54,16.56,16.51,16.53,111179.0,6.4565,6.4643,6.4448,6.4526,111179.0
2019-02-21 10:15:00,16.54,16.57,16.53,16.54,68619.0,6.4565,6.4683,6.4526,6.4565,68619.0
2019-02-21 10:20:00,16.54,16.55,16.48,16.49,204586.0,6.4565,6.4604,6.4331,6.437,204586.0
2019-02-21 10:25:00,16.5,16.51,16.47,16.47,188741.0,6.4409,6.4448,6.4292,6.4292,188741.0
2019-02-21 10:30:00,16.47,16.5,16.46,16.5,129451.0,6.4292,6.4409,6.4253,6.4409,129451.0
2019-02-21 10:35:00,16.51,16.54,16.5,16.54,84715.0,6.4448,6.4565,6.4409,6.4565,84715.0
2019-02-21 10:40:00,16.53,16.54,16.51,16.52,63331.0,6.4526,6.4565,6.4448,6.4487,63331.0
2019-02-21 10:45:00,16.52,16.54,16.5,16.54,161391.0,6.4487,6.4565,6.4409,6.4565,161391.0
2019-02-21 10:50:00,16.55,16.57,16.54,16.57,90155.0,6.4604,6.4683,6.4565,6.4683,90155.0
2019-02-21 10:55:00,16.57,16.6,16.56,16.58,107681.0,6.4683,6.48,6.4643,6.4722,107681.0
2019-02-21 11:00:00,16.57,16.6,16.56,16.59,171177.0,6.4683,6.48,6.4643,6.4761,171177.0
2019-02-21 11:05:00,16.6,16.61,16.55,16.57,100701.0,6.48,6.4839,6.4604,6.4683,100701.0
2019-02-21 11:10:00,16.57,16.6,16.56,16.59,106407.0,6.4683,6.48,6.4643,6.4761,106407.0
2019-02-21 11:15:00,16.59,16.59,16.56,16.57,53400.0,6.4761,6.4761,6.4643,6.4683,53400.0
2019-02-21 11:20:00,16.57,16.58,16.53,16.55,138104.0,6.4683,6.4722,6.4526,6.4604,138104.0
2019-02-21 11:25:00,16.55,16.56,16.53,16.54,73357.0,6.4604,6.4643,6.4526,6.4565,73357.0
2019-02-21 11:30:00,16.54,16.56,16.53,16.55,57426.0,6.4565,6.4643,6.4526,6.4604,57426.0
2019-02-21 11:35:00,16.55,16.56,16.53,16.53,58765.0,6.4604,6.4643,6.4526,6.4526,58765.0
2019-02-21 11:40:00,16.53,16.54,16.49,16.5,85613.0,6.4526,6.4565,6.437,6.4409,85613.0
2019-02-21 11:45:00,16.5,16.5,16.47,16.48,190967.0,6.4409,6.4409,6.4292,6.4331,190967.0
2019-02-21 11:50:00,16.47,16.5,16.45,16.5,548490.0,6.4292,6.4409,6.4214,6.4409,548490.0
2019-02-21 11:55:00,16.5,16.53,16.49,16.52,134445.0,6.4409,6.4526,6.437,6.4487,134445.0
2019-02-21 12:00:00,16.52,16.53,16.5,16.51,94009.0,6.4487,6.4526,6.4409,6.4448,94009.0
2019-02-21 12:05:00,16.51,16.51,16.47,16.48,234226.0,6.4448,6.4448,6.4292,6.4331,234226.0
2019-02-21 12:10:00,16.48,16.49,16.45,16.46,61433.0,6.4331,6.437,6.4214,6.4253,61433.0
2019-02-21 12:15:00,16.45,16.45,16.4,16.43,160385.0,6.4214,6.4214,6.4019,6.4136,160385.0
2019-02-21 12:20:00,16.43,16.46,16.42,16.45,97654.0,6.4136,6.4253,6.4097,6.4214,97654.0
2019-02-21 12:25:00,16.46,16.46,16.44,16.45,74467.0,6.4253,6.4253,6.4175,6.4214,74467.0
2019-02-21 12:30:00,16.45,16.48,16.44,16.46,220595.0,6.4214,6.4331,6.4175,6.4253,220595.0
2019-02-21 12:35:00,16.46,16.47,16.45,16.45,50343.0,6.4253,6.4292,6.4214,6.4214,50343.0
2019-02-21 12:40:00,16.45,16.53,16.45,16.53,320557.0,6.4214,6.4526,6.4214,6.4526,320557.0
2019-02-21 12:45:00,16.52,16.52,16.48,16.5,96417.0,6.4487,6.4487,6.4331,6.4409,96417.0
2019-02-21 12:50:00,16.49,16.51,16.49,16.5,58213.0,6.437,6.4448,6.437,6.4409,58213.0
2019-02-21 12:55:00,16.51,16.54,16.5,16.52,75727.0,6.4448,6.4565,6.4409,6.4487,75727.0
2019-02-21 13:00:00,16.51,16.54,16.5,16.53,51064.0,6.4448,6.4565,6.4409,6.4526,51064.0
2019-02-21 13:05:00,16.53,16.56,16.53,16.55,75700.0,6.4526,6.4643,6.4526,6.4604,75700.0
2019-02-21 13:10:00,16.54,16.55,16.53,16.55,21057.0,6.4565,6.4604,6.4526,6.4604,21057.0
2019-02-21 13:15:00,16.54,16.56,16.54,16.56,115266.0,6.4565,6.4643,6.4565,6.4643,115266.0
2019-02-21 13:20:00,16.57,16.6,16.56,16.58,112074.0,6.4683,6.48,6.4643,6.4722,112074.0
2019-02-21 13:25:00,16.59,16.62,16.57,16.61,285890.0,6.4761,6.4878,6.4683,6.4839,285890.0
2019-02-21 13:30:00,16.61,16.63,16.58,16.6,95784.0,6.4839,6.4917,6.4722,6.48,95784.0
2019-02-21 13:35:00,16.6,16.6,16.57,16.58,57666.0,6.48,6.48,6.4683,6.4722,57666.0
2019-02-21 13:40:00,16.58,16.59,16.57,16.58,25877.0,6.4722,6.4761,6.4683,6.4722,25877.0
2019-02-21 13:45:00,16.58,16.61,16.57,16.61,47207.0,6.4722,6.4839,6.4683,6.4839,47207.0
2019-02-21 13:50:00,16.6,16.61,16.58,16.61,46565.0,6.48,6.4839,6.4722,6.4839,46565.0
2019-02-21 13:55:00,16.6,16.63,16.6,16.62,83657.0,6.48,6.4917,6.48,6.4878,83657.0
2019-02-21 14:00:00,16.61,16.62,16.58,16.59,78839.0,6.4839,6.4878,6.4722,6.4761,78839.0
2019-02-21 14:05:00,16.58,16.6,16.56,16.59,81664.0,6.4722,6.48,6.4643,6.4761,81664.0
2019-02-21 14:10:00,16.59,16.6,16.55,16.56,64515.0,6.4761,6.48,6.4604,6.4643,64515.0
2019-02-21 14:15:00,16.56,16.59,16.55,16.59,87504.0,6.4643,6.4761,6.4604,6.4761,87504.0
2019-02-21 14:20:00,16.6,16.78,16.59,16.73,1792011.0,6.48,6.5502,6.4761,6.5307,1792011.0
2019-02-21 14:25:00,16.73,16.79,16.71,16.76,570789.0,6.5307,6.5541,6.5229,6.5424,570789.0
2019-02-21 14:30:00,16.76,16.78,16.74,16.76,282802.0,6.5424,6.5502,6.5346,6.5424,282802.0
2019-02-21 14:35:00,16.76,16.76,16.7,16.72,240148.0,6.5424,6.5424,6.519,6.5268,240148.0
2019-02-21 14:40:00,16.72,16.74,16.69,16.7,144472.0,6.5268,6.5346,6.5151,6.519,144472.0
2019-02-21 14:45:00,16.7,16.7,16.64,16.64,91740.0,6.519,6.519,6.4956,6.4956,91740.0
2019-02-21 14:50:00,16.64,16.67,16.63,16.67,221783.0,6.4956,6.5073,6.4917,6.5073,221783.0
2019-02-21 14:55:00,16.66,16.68,16.64,16.65,66825.0,6.5034,6.5112,6.4956,6.4995,66825.0
2019-02-21 15:00:00,16.64,16.65,16.61,16.63,74512.0,6.4956,6.4995,6.4839,6.4917,74512.0
2019-02-21 15:05:00,16.62,16.66,16.62,16.64,66588.0,6.4878,6.5034,6.4878,6.4956,66588.0
2019-02-21 15:10:00,16.64,16.66,16.62,16.66,51705.0,6.4956,6.5034,6.4878,6.5034,51705.0
2019-02-21 15:15:00,16.66,16.67,16.61,16.62,111335.0,6.5034,6.5073,6.4839,6.4878,111335.0
2019-02-21 15:20:00,16.62,16.65,16.61,16.64,54223.0,6.4878,6.4995,6.4839,6.4956,54223.0
2019-02-21 15:25:00,16.64,16.66,16.63,16.64,61584.0,6.4956,6.5034,6.4917,6.4956,61584.0
2019-02-21 15:30:00,16.64,16.64,16.59,16.62,272420.0,6.4956,6.4956,6.4761,6.4878,272420.0
2019-02-21 15:35:00,16.62,16.62,16.58,16.6,254573.0,6.4878,6.4878,6.4722,6.48,254573.0
2019-02-21 15:40:00,16.6,16.63,16.58,16.61,362521.0,6.48,6.4917,6.4722,6.4839,362521.0
2019-02-21 15:45:00,16.61,16.63,16.59,16.61,179798.0,6.4839,6.4917,6.4761,6.4839,179798.0
2019-02-21 15:50:00,16.61,16.64,16.61,16.63,327247.0,6.4839,6.4956,6.4839,6.4917,327247.0
2019-02-21 15:55:00,16.63,16.67,16.62,16.66,246490.0,6.4917,6.5073,6.4878,6.5034,246490.0
2019-02-22 09:30:00,16.69,16.75,16.65,16.69,500194.0,6.5151,6.5385,6.4995,6.5151,500194.0
2019-02-22 09:35:00,16.69,16.74,16.66,16.66,401138.0,6.5151,6.5346,6.5034,6.5034,401138.0
2019-02-22 09:40:00,16.66,16.71,16.66,16.7,205713.0,6.5034,6.5229,6.5034,6.519,205713.0
2019-02-22 09:45:00,16.71,16.74,16.65,16.66,432490.0,6.5229,6.5346,6.4995,6.5034,432490.0
2019-02-22 09:50:00,16.65,16.67,16.61,16.66,256199.0,6.4995,6.5073,6.4839,6.5034,256199.0
2019-02-22 09:55:00,16.66,16.72,16.64,16.71,256616.0,6.5034,6.5268,6.4956,6.5229,256616.0
2019-02-22 10:00:00,16.71,16.72,16.68,16.68,162965.0,6.5229,6.5268,6.5112,6.5112,162965.0
2019-02-22 10:05:00,16.68,16.68,16.63,16.64,214622.0,6.5112,6.5112,6.4917,6.4956,214622.0
2019-02-22 10:10:00,16.64,16.68,16.64,16.64,69077.0,6.4956,6.5112,6.4956,6.4956,69077.0
2019-02-22 10:15:00,16.64,16.65,16.61,16.63,188296.0,6.4956,6.4995,6.4839,6.4917,188296.0
2019-02-22 10:20:00,16.63,16.65,16.61,16.61,104269.0,6.4917,6.4995,6.4839,6.4839,104269.0
2019-02-22 10:25:00,16.62,16.62,16.55,16.57,263167.0,6.4878,6.4878,6.4604,6.4683,263167.0
2019-02-22 10:30:00,16.57,16.6,16.56,16.56,152823.0,6.4683,6.48,6.4643,6.4643,152823.0
2019-02-22 10:35:00,16.56,16.56,16.53,16.55,146744.0,6.4643,6.4643,6.4526,6.4604,146744.0
2019-02-22 10:40:00,16.55,16.6,16.54,16.59,141409.0,6.4604,6.48,6.4565,6.4761,141409.0
2019-02-22 10:45:00,16.59,16.62,16.57,16.6,85410.0,6.4761,6.4878,6.4683,6.48,85410.0
2019-02-22 10:50:00,16.6,16.63,16.59,16.61,33522.0,6.48,6.4917,6.4761,6.4839,33522.0
2019-02-22 10:55:00,16.61,16.64,16.61,16.61,103416.0,6.4839,6.4956,6.4839,6.4839,103416.0
2019-02-22 11:00:00,16.61,16.63,16.58,16.6,106232.0,6.4839,6.4917,6.4722,6.48,106232.0
2019-02-22 11:05:00,16.6,16.61,16.59,16.59,64213.0,6.48,6.4839,6.4761,6.4761,64213.0
2019-02-22 11:10:00,16.59,16.62,16.59,16.6,21232.0,6.4761,6.4878,6.4761,6.48,21232.0
2019-02-22 11:15:00,16.61,16.66,16.61,16.64,66938.0,6.4839,6.5034,6.4839,6.4956,66938.0
2019-02-22 11:20:00,16.64,16.66,16.63,16.65,60515.0,6.4956,6.5034,6.4917,6.4995,60515.0
2019-02-22 11:25:00,16.64,16.67,16.64,16.65,135201.0,6.4956,6.5073,6.4956,6.4995,135201.0
2019-02-22 11:30:00,16.66,16.68,16.65,16.67,113881.0,6.5034,6.5112,6.4995,6.5073,113881.0
2019-02-22 11:35:00,16.68,16.69,16.67,16.69,74850.0,6.5112,6.5151,6.5073,6.5151,74850.0
2019-02-22 11:40:00,16.68,16.69,16.66,16.68,71647.0,6.5112,6.5151,6.5034,6.5112,71647.0
2019-02-22 11:45:00,16.67,16.68,16.65,16.65,71602.0,6.5073,6.5112,6.4995,6.4995,71602.0
2019-02-22 11:50:00,16.66,16.66,16.63,16.64,29345.0,6.5034,6.5034,6.4917,6.4956,29345.0
2019-02-22 11:55:00,16.64,16.64,16.62,16.64,31094.0,6.4956,6.4956,6.4878,6.4956,31094.0
2019-02-22 12:00:00,16.63,16.7,16.63,16.67,237272.0,6.4917,6.519,6.4917,6.5073,237272.0
2019-02-22 12:05:00,16.67,16.67,16.65,16.66,130572.0,6.5073,6.5073,6.4995,6.5034,130572.0
2019-02-22 12:10:00,16.66,16.66,16.63,16.64,53974.0,6.5034,6.5034,6.4917,6.4956,53974.0
2019-02-22 12:15:00,16.63,16.65,16.61,16.61,160954.0,6.4917,6.4995,6.4839,6.4839,160954.0
2019-02-22 12:20:00,16.61,16.62,16.6,16.61,112538.0,6.4839,6.4878,6.48,6.4839,112538.0
2019-02-22 12:25:00,16.61,16.62,16.59,16.6,48898.0,6.4839,6.4878,6.4761,6.48,48898.0
2019-02-22 12:30:00,16.6,16.62,16.59,16.61,205656.0,6.48,6.4878,6.4761,6.4839,205656.0
2019-02-22 12:35:00,16.6,16.64,16.6,16.63,92807.0,6.48,6.4956,6.48,6.4917,92807.0
2019-02-22 12:40:00,16.63,16.64,16.62,16.63,38726.0,6.4917,6.4956,6.4878,6.4917,38726.0
2019-02-22 12:45:00,16.63,16.63,16.61,16.63,53703.0,6.4917,6.4917,6.4839,6.4917,53703.0
2019-02-22 12:50:00,16.62,16.63,16.59,16.61,81836.0,6.4878,6.4917,6.4761,6.4839,81836.0
2019-02-22 12:55:00,16.61,16.63,16.58,16.61,112310.0,6.4839,6.4917,6.4722,6.4839,112310.0
2019-02-22 13:00:00,16.61,16.62,16.59,16.59,80941.0,6.4839,6.4878,6.4761,6.4761,80941.0
2019-02-22 13:05:00,16.6,16.63,16.6,16.61,87378.0,6.48,6.4917,6.48,6.4839,87378.0
2019-02-22 13:10:00,16.61,16.62,16.59,16.6,80807.0,6.4839,6.4878,6.4761,6.48,80807.0
2019-02-22 13:15:00,16.59,16.64,16.58,16.64,163205.0,6.4761,6.4956,6.4722,6.4956,163205.0
2019-02-22 13:20:00,16.63,16.63,16.6,16.61,95033.0,6.4917,6.4917,6.48,6.4839,95033.0
2019-02-22 13:25:00,16.61,16.61,16.56,16.57,205385.0,6.4839,6.4839,6.4643,6.4683,205385.0
2019-02-22 13:30:00,16.57,16.58,16.56,16.58,80636.0,6.4683,6.4722,6.4643,6.4722,80636.0
2019-02-22 13:35:00,16.58,16.64,16.57,16.63,123877.0,6.4722,6.4956,6.4683,6.4917,123877.0
2019-02-22 13:40:00,16.64,16.65,16.62,16.64,65037.0,6.4956,6.4995,6.4878,6.4956,65037.0
2019-02-22 13:45:00,16.64,16.66,16.63,16.64,100786.0,6.4956,6.5034,6.4917,6.4956,100786.0
2019-02-22 13:50:00,16.64,16.64,16.6,16.62,142058.0,6.4956,6.4956,6.48,6.4878,142058.0
2019-02-22 13:55:00,16.61,16.62,16.59,16.6,25662.0,6.4839,6.4878,6.4761,6.48,25662.0
2019-02-22 14:00:00,16.6,16.6,16.57,16.57,45113.0,6.48,6.48,6.4683,6.4683,45113.0
2019-02-22 14:05:00,16.58,16.6,16.57,16.6,123127.0,6.4722,6.48,6.4683,6.48,123127.0
2019-02-22 14:10:00,16.6,16.61,16.59,16.61,96914.0,6.48,6.4839,6.4761,6.4839,96914.0
2019-02-22 14:15:00,16.61,16.65,16.6,16.63,127830.0,6.4839,6.4995,6.48,6.4917,127830.0
2019-02-22 14:20:00,16.63,16.64,16.61,16.63,31903.0,6.4917,6.4956,6.4839,6.4917,31903.0
2019-02-22 14:25:00,16.62,16.63,16.61,16.62,63334.0,6.4878,6.4917,6.4839,6.4878,63334.0
2019-02-22 14:30:00,16.62,16.62,16.6,16.6,79201.0,6.4878,6.4878,6.48,6.48,79201.0
2019-02-22 14:35:00,16.61,16.61,16.58,16.6,164489.0,6.4839,6.4839,6.4722,6.48,164489.0
2019-02-22 14:40:00,16.6,16.61,16.57,16.6,115512.0,6.48,6.4839,6.4683,6.48,115512.0
2019-02-22 14:45:00,16.59,16.6,16.58,16.59,40686.0,6.4761,6.48,6.4722,6.4761,40686.0
2019-02-22 14:50:00,16.59,16.59,16.56,16.57,174630.0,6.4761,6.4761,6.4643,6.4683,174630.0
2019-02-22 14:55:00,16.57,16.58,16.55,16.56,70324.0,6.4683,6.4722,6.4604,6.4643,70324.0
2019-02-22 15:00:00,16.55,16.61,16.55,16.61,116466.0,6.4604,6.4839,6.4604,6.4839,116466.0
2019-02-22 15:05:00,16.61,16.61,16.58,16.59,32133.0,6.4839,6.4839,6.4722,6.4761,32133.0
2019-02-22 15:10:00,16.59,16.59,16.58,16.59,38128.0,6.4761,6.4761,6.4722,6.4761,38128.0
2019-02-22 15:15:00,16.59,16.6,16.58,16.59,49328.0,6.4761,6.48,6.4722,6.4761,49328.0
2019-02-22 15:20:00,16.59,16.6,16.59,16.6,59502.0,6.4761,6.48,6.4761,6.48,59502.0
2019-02-22 15:25:00,16.6,16.61,16.58,16.6,148405.0,6.48,6.4839,6.4722,6.48,148405.0
2019-02-22 15:30:00,16.6,16.61,16.59,16.6,201123.0,6.48,6.4839,6.4761,6.48,201123.0
2019-02-22 15:35:00,16.6,16.6,16.58,16.59,149432.0,6.48,6.48,6.4722,6.4761,149432.0
2019-02-22 15:40:00,16.59,16.6,16.58,16.6,149576.0,6.4761,6.48,6.4722,6.48,149576.0
2019-02-22 15:45:00,16.6,16.61,16.58,16.58,214000.0,6.48,6.4839,6.4722,6.4722,214000.0
2019-02-22 15:50:00,16.58,16.6,16.57,16.57,218042.0,6.4722,6.48,6.4683,6.4683,218042.0
2019-02-22 15:55:00,16.57,16.63,16.57,16.62,982463.0,6.4683,6.4917,6.4683,6.4878,982463.0
2019-02-25 09:30:00,16.55,16.58,16.52,16.54,265051.0,6.4604,6.4722,6.4487,6.4565,265051.0
2019-02-25 09:35:00,16.54,16.54,16.45,16.46,568891.0,6.4565,6.4565,6.4214,6.4253,568891.0
2019-02-25 09:40:00,16.47,16.48,16.41,16.42,299176.0,6.4292,6.4331,6.4058,6.4097,299176.0
2019-02-25 09:45:00,16.42,16.43,16.38,16.38,458171.0,6.4097,6.4136,6.3941,6.3941,458171.0
2019-02-25 09:50:00,16.38,16.41,16.36,16.38,352194.0,6.3941,6.4058,6.3863,6.3941,352194.0
2019-02-25 09:55:00,16.38,16.39,16.32,16.34,762621.0,6.3941,6.398,6.3707,6.3785,762621.0
2019-02-25 10:00:00,16.34,16.36,16.31,16.31,298839.0,6.3785,6.3863,6.3668,6.3668,298839.0
2019-02-25 10:05:00,16.32,16.36,16.31,16.34,147405.0,6.3707,6.3863,6.3668,6.3785,147405.0
2019-02-25 10:10:00,16.34,16.37,16.33,16.34,269614.0,6.3785,6.3902,6.3746,6.3785,269614.0
2019-02-25 10:15:00,16.34,16.36,16.31,16.32,181736.0,6.3785,6.3863,6.3668,6.3707,181736.0
2019-02-25 10:20:00,16.31,16.32,16.29,16.31,383318.0,6.3668,6.3707,6.3589,6.3668,383318.0
2019-02-25 10:25:00,16.3,16.31,16.27,16.3,243312.0,6.3629,6.3668,6.3511,6.3629,243312.0
2019-02-25 10:30:00,16.3,16.32,16.28,16.3,202748.0,6.3629,6.3707,6.355,6.3629,202748.0
2019-02-25 10:35:00,16.31,16.34,16.3,16.33,130935.0,6.3668,6.3785,6.3629,6.3746,130935.0
2019-02-25 10:40:00,16.33,16.35,16.32,16.35,54163.0,6.3746,6.3824,6.3707,6.3824,54163.0
2019-02-25 10:45:00,16.35,16.37,16.33,16.35,324391.0,6.3824,6.3902,6.3746,6.3824,324391.0
2019-02-25 10:50:00,16.35,16.35,16.31,16.34,100088.0,6.3824,6.3824,6.3668,6.3785,100088.0
2019-02-25 10:55:00,16.33,16.39,16.33,16.38,98603.0,6.3746,6.398,6.3746,6.3941,98603.0
2019-02-25 11:00:00,16.38,16.4,16.35,16.37,182673.0,6.3941,6.4019,6.3824,6.3902,182673.0
2019-02-25 11:05:00,16.37,16.38,16.36,16.37,56568.0,6.3902,6.3941,6.3863,6.3902,56568.0
2019-02-25 11:10:00,16.37,16.39,16.35,16.35,64368.0,6.3902,6.398,6.3824,6.3824,64368.0
2019-02-25 11:15:00,16.35,16.37,16.34,16.36,144744.0,6.3824,6.3902,6.3785,6.3863,144744.0
2019-02-25 11:20:00,16.36,16.37,16.34,16.35,121615.0,6.3863,6.3902,6.3785,6.3824,121615.0
2019-02-25 11:25:00,16.34,16.35,16.32,16.35,69406.0,6.3785,6.3824,6.3707,6.3824,69406.0
2019-02-25 11:30:00,16.35,16.38,16.34,16.37,233599.0,6.3824,6.3941,6.3785,6.3902,233599.0
2019-02-25 11:35:00,16.37,16.39,16.36,16.37,170480.0,6.3902,6.398,6.3863,6.3902,170480.0
2019-02-25 11:40:00,16.37,16.4,16.37,16.39,119378.0,6.3902,6.4019,6.3902,6.398,119378.0
2019-02-25 11:45:00,16.39,16.4,16.38,16.39,74740.0,6.398,6.4019,6.3941,6.398,74740.0
2019-02-25 11:50:00,16.39,16.4,16.37,16.38,73717.0,6.398,6.4019,6.3902,6.3941,73717.0
2019-02-25 11:55:00,16.37,16.37,16.35,16.35,90756.0,6.3902,6.3902,6.3824,6.3824,90756.0
2019-02-25 12:00:00,16.35,16.38,16.34,16.37,82047.0,6.3824,6.3941,6.3785,6.3902,82047.0
2019-02-25 12:05:00,16.37,16.37,16.34,16.36,159740.0,6.3902,6.3902,6.3785,6.3863,159740.0
2019-02-25 12:10:00,16.35,16.36,16.33,16.36,155579.0,6.3824,6.3863,6.3746,6.3863,155579.0
2019-02-25 12:15:00,16.36,16.41,16.35,16.4,340993.0,6.3863,6.4058,6.3824,6.4019,340993.0
2019-02-25 12:20:00,16.39,16.4,16.36,16.37,122913.0,6.398,6.4019,6.3863,6.3902,122913.0
2019-02-25 12:25:00,16.36,16.37,16.33,16.34,104330.0,6.3863,6.3902,6.3746,6.3785,104330.0
2019-02-25 12:30:00,16.34,16.34,16.31,16.32,132439.0,6.3785,6.3785,6.3668,6.3707,132439.0
2019-02-25 12:35:00,16.32,16.34,16.31,16.32,60862.0,6.3707,6.3785,6.3668,6.3707,60862.0
2019-02-25 12:40:00,16.32,16.36,16.31,16.35,159701.0,6.3707,6.3863,6.3668,6.3824,159701.0
2019-02-25 12:45:00,16.35,16.37,16.33,16.35,244618.0,6.3824,6.3902,6.3746,6.3824,244618.0
2019-02-25 12:50:00,16.36,16.36,16.34,16.35,159580.0,6.3863,6.3863,6.3785,6.3824,159580.0
2019-02-25 12:55:00,16.35,16.36,16.34,16.36,118433.0,6.3824,6.3863,6.3785,6.3863,118433.0
2019-02-25 13:00:00,16.36,16.38,16.36,16.37,70918.0,6.3863,6.3941,6.3863,6.3902,70918.0
2019-02-25 13:05:00,16.37,16.37,16.35,16.35,46866.0,6.3902,6.3902,6.3824,6.3824,46866.0
2019-02-25 13:10:00,16.35,16.36,16.35,16.35,55006.0,6.3824,6.3863,6.3824,6.3824,55006.0
2019-02-25 13:15:00,16.36,16.36,16.33,16.33,45331.0,6.3863,6.3863,6.3746,6.3746,45331.0
2019-02-25 13:20:00,16.34,16.34,16.31,16.31,80347.0,6.3785,6.3785,6.3668,6.3668,80347.0
2019-02-25 13:25:00,16.31,16.32,16.28,16.3,296378.0,6.3668,6.3707,6.355,6.3629,296378.0
2019-02-25 13:30:00,16.3,16.31,16.29,16.3,52066.0,6.3629,6.3668,6.3589,6.3629,52066.0
2019-02-25 13:35:00,16.3,16.31,16.29,16.3,51642.0,6.3629,6.3668,6.3589,6.3629,51642.0
2019-02-25 13:40:00,16.3,16.31,16.28,16.3,197496.0,6.3629,6.3668,6.355,6.3629,197496.0
2019-02-25 13:45:00,16.3,16.3,16.28,16.29,107492.0,6.3629,6.3629,6.355,6.3589,107492.0
2019-02-25 13:50:00,16.29,16.3,16.28,16.29,223280.0,6.3589,6.3629,6.355,6.3589,223280.0
2019-02-25 13:55:00,16.29,16.31,16.28,16.3,219893.0,6.3589,6.3668,6.355,6.3629,219893.0
2019-02-25 14:00:00,16.3,16.31,16.28,16.3,178472.0,6.3629,6.3668,6.355,6.3629,178472.0
2019-02-25 14:05:00,16.3,16.31,16.28,16.29,95922.0,6.3629,6.3668,6.355,6.3589,95922.0
2019-02-25 14:10:00,16.29,16.31,16.29,16.3,170455.0,6.3589,6.3668,6.3589,6.3629,170455.0
2019-02-25 14:15:00,16.3,16.3,16.28,16.29,84408.0,6.3629,6.3629,6.355,6.3589,84408.0
2019-02-25 14:20:00,16.29,16.29,16.26,16.27,523455.0,6.3589,6.3589,6.3472,6.3511,523455.0
2019-02-25 14:25:00,16.28,16.29,16.26,16.26,101180.0,6.355,6.3589,6.3472,6.3472,101180.0
2019-02-25 14:30:00,16.27,16.28,16.26,16.27,102534.0,6.3511,6.355,6.3472,6.3511,102534.0
2019-02-25 14:35:00,16.27,16.28,16.26,16.28,75561.0,6.3511,6.355,6.3472,6.355,75561.0
2019-02-25 14:40:00,16.27,16.28,16.27,16.28,31090.0,6.3511,6.355,6.3511,6.355,31090.0
2019-02-25 14:45:00,16.27,16.29,16.27,16.28,112865.0,6.3511,6.3589,6.3511,6.355,112865.0
2019-02-25 14:50:00,16.28,16.29,16.28,16.29,39214.0,6.355,6.3589,6.355,6.3589,39214.0
2019-02-25 14:55:00,16.29,16.29,16.25,16.27,237862.0,6.3589,6.3589,6.3433,6.3511,237862.0
2019-02-25 15:00:00,16.27,16.28,16.25,16.26,251592.0,6.3511,6.355,6.3433,6.3472,251592.0
2019-02-25 15:05:00,16.27,16.28,16.26,16.26,385510.0,6.3511,6.355,6.3472,6.3472,385510.0
2019-02-25 15:10:00,16.26,16.29,16.26,16.29,139796.0,6.3472,6.3589,6.3472,6.3589,139796.0
2019-02-25 15:15:00,16.29,16.3,16.27,16.27,94318.0,6.3589,6.3629,6.3511,6.3511,94318.0
2019-02-25 15:20:00,16.28,16.29,16.26,16.29,103502.0,6.355,6.3589,6.3472,6.3589,103502.0
2019-02-25 15:25:00,16.28,16.29,16.27,16.28,263199.0,6.355,6.3589,6.3511,6.355,263199.0
2019-02-25 15:30:00,16.28,16.29,16.27,16.27,376167.0,6.355,6.3589,6.3511,6.3511,376167.0
2019-02-25 15:35:00,16.28,16.29,16.27,16.29,125746.0,6.355,6.3589,6.3511,6.3589,125746.0
2019-02-25 15:40:00,16.29,16.29,16.27,16.29,240480.0,6.3589,6.3589,6.3511,6.3589,240480.0
2019-02-25 15:45:00,16.29,16.31,16.28,16.29,293440.0,6.3589,6.3668,6.355,6.3589,293440.0
2019-02-25 15:50:00,16.29,16.3,16.28,16.3,385870.0,6.3589,6.3629,6.355,6.3629,385870.0
2019-02-25 15:55:00,16.29,16.29,16.24,16.25,1141549.0,6.3589,6.3589,6.3394,6.3433,1141549.0
2019-02-26 09:30:00,16.38,16.41,16.35,16.4,287505.0,6.3941,6.4058,6.3824,6.4019,287505.0
2019-02-26 09:35:00,16.4,16.45,16.39,16.45,403949.0,6.4019,6.4214,6.398,6.4214,403949.0
2019-02-26 09:40:00,16.45,16.51,16.45,16.48,392267.0,6.4214,6.4448,6.4214,6.4331,392267.0
2019-02-26 09:45:00,16.48,16.49,16.39,16.39,681529.0,6.4331,6.437,6.398,6.398,681529.0
2019-02-26 09:50:00,16.4,16.41,16.37,16.38,361502.0,6.4019,6.4058,6.3902,6.3941,361502.0
2019-02-26 09:55:00,16.38,16.41,16.35,16.35,124399.0,6.3941,6.4058,6.3824,6.3824,124399.0
2019-02-26 10:00:00,16.35,16.4,16.35,16.38,184157.0,6.3824,6.4019,6.3824,6.3941,184157.0
2019-02-26 10:05:00,16.38,16.39,16.34,16.34,94695.0,6.3941,6.398,6.3785,6.3785,94695.0
2019-02-26 10:10:00,16.34,16.38,16.34,16.36,208796.0,6.3785,6.3941,6.3785,6.3863,208796.0
2019-02-26 10:15:00,16.35,16.39,16.33,16.35,165527.0,6.3824,6.398,6.3746,6.3824,165527.0
2019-02-26 10:20:00,16.36,16.36,16.33,16.33,82753.0,6.3863,6.3863,6.3746,6.3746,82753.0
2019-02-26 10:25:00,16.34,16.37,16.32,16.36,112825.0,6.3785,6.3902,6.3707,6.3863,112825.0
2019-02-26 10:30:00,16.36,16.38,16.27,16.33,1224997.0,6.3863,6.3941,6.3511,6.3746,1224997.0
2019-02-26 10:35:00,16.34,16.36,16.32,16.36,186509.0,6.3785,6.3863,6.3707,6.3863,186509.0
2019-02-26 10:40:00,16.36,16.4,16.36,16.37,203968.0,6.3863,6.4019,6.3863,6.3902,203968.0
2019-02-26 10:45:00,16.38,16.4,16.36,16.39,110075.0,6.3941,6.4019,6.3863,6.398,110075.0
2019-02-26 10:50:00,16.39,16.4,16.38,16.39,90964.0,6.398,6.4019,6.3941,6.398,90964.0
2019-02-26 10:55:00,16.39,16.4,16.34,16.34,84596.0,6.398,6.4019,6.3785,6.3785,84596.0
2019-02-26 11:00:00,16.34,16.35,16.32,16.35,156750.0,6.3785,6.3824,6.3707,6.3824,156750.0
2019-02-26 11:05:00,16.35,16.37,16.35,16.36,105282.0,6.3824,6.3902,6.3824,6.3863,105282.0
2019-02-26 11:10:00,16.36,16.4,16.35,16.39,64108.0,6.3863,6.4019,6.3824,6.398,64108.0
2019-02-26 11:15:00,16.39,16.43,16.39,16.41,211868.0,6.398,6.4136,6.398,6.4058,211868.0
2019-02-26 11:20:00,16.41,16.42,16.39,16.4,121352.0,6.4058,6.4097,6.398,6.4019,121352.0
2019-02-26 11:25:00,16.39,16.41,16.38,16.38,56517.0,6.398,6.4058,6.3941,6.3941,56517.0
2019-02-26 11:30:00,16.38,16.41,16.37,16.38,113955.0,6.3941,6.4058,6.3902,6.3941,113955.0
2019-02-26 11:35:00,16.38,16.38,16.35,16.37,76690.0,6.3941,6.3941,6.3824,6.3902,76690.0
2019-02-26 11:40:00,16.37,16.39,16.35,16.36,25564.0,6.3902,6.398,6.3824,6.3863,25564.0
2019-02-26 11:45:00,16.35,16.38,16.34,16.37,51474.0,6.3824,6.3941,6.3785,6.3902,51474.0
2019-02-26 11:50:00,16.37,16.37,16.36,16.37,51291.0,6.3902,6.3902,6.3863,6.3902,51291.0
2019-02-26 11:55:00,16.37,16.37,16.34,16.35,43285.0,6.3902,6.3902,6.3785,6.3824,43285.0
2019-02-26 12:00:00,16.35,16.36,16.33,16.35,129232.0,6.3824,6.3863,6.3746,6.3824,129232.0
2019-02-26 12:05:00,16.34,16.34,16.31,16.32,29960.0,6.3785,6.3785,6.3668,6.3707,29960.0
2019-02-26 12:10:00,16.31,16.33,16.31,16.33,84072.0,6.3668,6.3746,6.3668,6.3746,84072.0
2019-02-26 12:15:00,16.32,16.33,16.31,16.32,48814.0,6.3707,6.3746,6.3668,6.3707,48814.0
2019-02-26 12:20:00,16.32,16.33,16.3,16.3,83362.0,6.3707,6.3746,6.3629,6.3629,83362.0
2019-02-26 12:25:00,16.31,16.32,16.28,16.29,258699.0,6.3668,6.3707,6.355,6.3589,258699.0
2019-02-26 12:30:00,16.3,16.3,16.24,16.26,290149.0,6.3629,6.3629,6.3394,6.3472,290149.0
2019-02-26 12:35:00,16.26,16.26,16.2,16.2,232081.0,6.3472,6.3472,6.3238,6.3238,232081.0
2019-02-26 12:40:00,16.2,16.23,16.19,16.23,155752.0,6.3238,6.3355,6.3199,6.3355,155752.0
2019-02-26 12:45:00,16.23,16.24,16.22,16.23,205438.0,6.3355,6.3394,6.3316,6.3355,205438.0
2019-02-26 12:50:00,16.24,16.25,16.21,16.22,63870.0,6.3394,6.3433,6.3277,6.3316,63870.0
2019-02-26 12:55:00,16.21,16.22,16.2,16.22,71271.0,6.3277,6.3316,6.3238,6.3316,71271.0
2019-02-26 13:00:00,16.22,16.24,16.22,16.23,68976.0,6.3316,6.3394,6.3316,6.3355,68976.0
2019-02-26 13:05:00,16.23,16.25,16.21,16.24,68760.0,6.3355,6.3433,6.3277,6.3394,68760.0
2019-02-26 13:10:00,16.25,16.26,16.24,16.26,76571.0,6.3433,6.3472,6.3394,6.3472,76571.0
2019-02-26 13:15:00,16.26,16.28,16.25,16.28,107560.0,6.3472,6.355,6.3433,6.355,107560.0
2019-02-26 13:20:00,16.28,16.28,16.27,16.28,32538.0,6.355,6.355,6.3511,6.355,32538.0
2019-02-26 13:25:00,16.28,16.29,16.27,16.28,40933.0,6.355,6.3589,6.3511,6.355,40933.0
2019-02-26 13:30:00,16.27,16.27,16.23,16.24,34650.0,6.3511,6.3511,6.3355,6.3394,34650.0
2019-02-26 13:35:00,16.24,16.24,16.2,16.21,97735.0,6.3394,6.3394,6.3238,6.3277,97735.0
2019-02-26 13:40:00,16.21,16.22,16.18,16.18,125383.0,6.3277,6.3316,6.316,6.316,125383.0
2019-02-26 13:45:00,16.18,16.21,16.17,16.19,226568.0,6.316,6.3277,6.3121,6.3199,226568.0
2019-02-26 13:50:00,16.19,16.19,16.15,16.16,214690.0,6.3199,6.3199,6.3043,6.3082,214690.0
2019-02-26 13:55:00,16.16,16.19,16.16,16.17,218315.0,6.3082,6.3199,6.3082,6.3121,218315.0
2019-02-26 14:00:00,16.17,16.19,16.16,16.19,148677.0,6.3121,6.3199,6.3082,6.3199,148677.0
2019-02-26 14:05:00,16.19,16.2,16.18,16.2,40970.0,6.3199,6.3238,6.316,6.3238,40970.0
2019-02-26 14:10:00,16.2,16.2,16.18,16.2,249840.0,6.3238,6.3238,6.316,6.3238,249840.0
2019-02-26 14:15:00,16.19,16.21,16.19,16.2,78333.0,6.3199,6.3277,6.3199,6.3238,78333.0
2019-02-26 14:20:00,16.21,16.21,16.16,16.18,222754.0,6.3277,6.3277,6.3082,6.316,222754.0
2019-02-26 14:25:00,16.18,16.19,16.16,16.19,69510.0,6.316,6.3199,6.3082,6.3199,69510.0
2019-02-26 14:30:00,16.19,16.2,16.18,16.2,162779.0,6.3199,6.3238,6.316,6.3238,162779.0
2019-02-26 14:35:00,16.2,16.23,16.19,16.22,222135.0,6.3238,6.3355,6.3199,6.3316,222135.0
2019-02-26 14:40:00,16.22,16.26,16.21,16.25,162840.0,6.3316,6.3472,6.3277,6.3433,162840.0
2019-02-26 14:45:00,16.25,16.29,16.24,16.28,135445.0,6.3433,6.3589,6.3394,6.355,135445.0
2019-02-26 14:50:00,16.28,16.3,16.27,16.29,110860.0,6.355,6.3629,6.3511,6.3589,110860.0
2019-02-26 14:55:00,16.29,16.29,16.27,16.29,81350.0,6.3589,6.3589,6.3511,6.3589,81350.0
2019-02-26 15:00:00,16.29,16.29,16.26,16.27,112760.0,6.3589,6.3589,6.3472,6.3511,112760.0
2019-02-26 15:05:00,16.28,16.3,16.27,16.28,105883.0,6.355,6.3629,6.3511,6.355,105883.0
2019-02-26 15:10:00,16.29,16.29,16.28,16.29,26963.0,6.3589,6.3589,6.355,6.3589,26963.0
2019-02-26 15:15:00,16.29,16.29,16.27,16.27,32911.0,6.3589,6.3589,6.3511,6.3511,32911.0
2019-02-26 15:20:00,16.27,16.28,16.26,16.27,68014.0,6.3511,6.355,6.3472,6.3511,68014.0
2019-02-26 15:25:00,16.26,16.28,16.25,16.27,177484.0,6.3472,6.355,6.3433,6.3511,177484.0
2019-02-26 15:30:00,16.27,16.28,16.26,16.28,125273.0,6.3511,6.355,6.3472,6.355,125273.0
2019-02-26 15:35:00,16.28,16.28,16.26,16.27,108138.0,6.355,6.355,6.3472,6.3511,108138.0
2019-02-26 15:40:00,16.27,16.28,16.26,16.27,82134.0,6.3511,6.355,6.3472,6.3511,82134.0
2019-02-26 15:45:00,16.28,16.28,16.25,16.28,279438.0,6.355,6.355,6.3433,6.355,279438.0
2019-02-26 15:50:00,16.28,16.28,16.25,16.25,199696.0,6.355,6.355,6.3433,6.3433,199696.0
2019-02-26 15:55:00,16.26,16.27,16.24,16.27,373900.0,6.3472,6.3511,6.3394,6.3511,373900.0
2019-02-27 09:30:00,16.35,16.38,16.3,16.31,247606.0,6.3824,6.3941,6.3629,6.3668,247606.0
2019-02-27 09:35:00,16.32,16.33,16.27,16.3,304684.0,6.3707,6.3746,6.3511,6.3629,304684.0
2019-02-27 09:40:00,16.3,16.35,16.28,16.34,93001.0,6.3629,6.3824,6.355,6.3785,93001.0
2019-02-27 09:45:00,16.34,16.34,16.25,16.27,78642.0,6.3785,6.3785,6.3433,6.3511,78642.0
2019-02-27 09:50:00,16.26,16.28,16.24,16.26,54911.0,6.3472,6.355,6.3394,6.3472,54911.0
2019-02-27 09:55:00,16.26,16.27,16.24,16.26,133625.0,6.3472,6.3511,6.3394,6.3472,133625.0
2019-02-27 10:00:00,16.26,16.29,16.26,16.28,103689.0,6.3472,6.3589,6.3472,6.355,103689.0
2019-02-27 10:05:00,16.28,16.29,16.26,16.28,398122.0,6.355,6.3589,6.3472,6.355,398122.0
2019-02-27 10:10:00,16.28,16.28,16.23,16.27,265842.0,6.355,6.355,6.3355,6.3511,265842.0
2019-02-27 10:15:00,16.27,16.3,16.25,16.29,150228.0,6.3511,6.3629,6.3433,6.3589,150228.0
2019-02-27 10:20:00,16.29,16.31,16.25,16.26,303324.0,6.3589,6.3668,6.3433,6.3472,303324.0
2019-02-27 10:25:00,16.25,16.26,16.21,16.25,340890.0,6.3433,6.3472,6.3277,6.3433,340890.0
2019-02-27 10:30:00,16.26,16.35,16.25,16.33,334745.0,6.3472,6.3824,6.3433,6.3746,334745.0
2019-02-27 10:35:00,16.33,16.37,16.31,16.36,200261.0,6.3746,6.3902,6.3668,6.3863,200261.0
2019-02-27 10:40:00,16.36,16.39,16.36,16.39,119992.0,6.3863,6.398,6.3863,6.398,119992.0
2019-02-27 10:45:00,16.39,16.4,16.33,16.36,369319.0,6.398,6.4019,6.3746,6.3863,369319.0
2019-02-27 10:50:00,16.35,16.4,16.35,16.39,53841.0,6.3824,6.4019,6.3824,6.398,53841.0
2019-02-27 10:55:00,16.4,16.4,16.36,16.36,63881.0,6.4019,6.4019,6.3863,6.3863,63881.0
2019-02-27 11:00:00,16.36,16.38,16.35,16.37,118359.0,6.3863,6.3941,6.3824,6.3902,118359.0
2019-02-27 11:05:00,16.37,16.38,16.35,16.37,81248.0,6.3902,6.3941,6.3824,6.3902,81248.0
2019-02-27 11:10:00,16.37,16.41,16.35,16.4,436585.0,6.3902,6.4058,6.3824,6.4019,436585.0
2019-02-27 11:15:00,16.39,16.41,16.37,16.39,206429.0,6.398,6.4058,6.3902,6.398,206429.0
2019-02-27 11:20:00,16.39,16.45,16.39,16.44,110694.0,6.398,6.4214,6.398,6.4175,110694.0
2019-02-27 11:25:00,16.44,16.45,16.39,16.41,144324.0,6.4175,6.4214,6.398,6.4058,144324.0
2019-02-27 11:30:00,16.4,16.42,16.39,16.42,90141.0,6.4019,6.4097,6.398,6.4097,90141.0
2019-02-27 11:35:00,16.42,16.46,16.42,16.45,128145.0,6.4097,6.4253,6.4097,6.4214,128145.0
2019-02-27 11:40:00,16.44,16.46,16.4,16.42,143314.0,6.4175,6.4253,6.4019,6.4097,143314.0
2019-02-27 11:45:00,16.42,16.48,16.42,16.48,60686.0,6.4097,6.4331,6.4097,6.4331,60686.0
2019-02-27 11:50:00,16.48,16.5,16.47,16.49,121804.0,6.4331,6.4409,6.4292,6.437,121804.0
2019-02-27 11:55:00,16.49,16.5,16.47,16.5,180548.0,6.437,6.4409,6.4292,6.4409,180548.0
2019-02-27 12:00:00,16.49,16.52,16.49,16.51,179035.0,6.437,6.4487,6.437,6.4448,179035.0
2019-02-27 12:05:00,16.51,16.51,16.48,16.48,118414.0,6.4448,6.4448,6.4331,6.4331,118414.0
2019-02-27 12:10:00,16.48,16.51,16.48,16.51,110441.0,6.4331,6.4448,6.4331,6.4448,110441.0
2019-02-27 12:15:00,16.51,16.53,16.49,16.5,90388.0,6.4448,6.4526,6.437,6.4409,90388.0
2019-02-27 12:20:00,16.49,16.51,16.48,16.51,46762.0,6.437,6.4448,6.4331,6.4448,46762.0
2019-02-27 12:25:00,16.51,16.52,16.5,16.51,77149.0,6.4448,6.4487,6.4409,6.4448,77149.0
2019-02-27 12:30:00,16.51,16.53,16.51,16.53,48204.0,6.4448,6.4526,6.4448,6.4526,48204.0
2019-02-27 12:35:00,16.53,16.53,16.5,16.53,62952.0,6.4526,6.4526,6.4409,6.4526,62952.0
2019-02-27 12:40:00,16.52,16.55,16.52,16.55,97753.0,6.4487,6.4604,6.4487,6.4604,97753.0
2019-02-27 12:45:00,16.54,16.55,16.52,16.52,88489.0,6.4565,6.4604,6.4487,6.4487,88489.0
2019-02-27 12:50:00,16.53,16.55,16.51,16.53,106644.0,6.4526,6.4604,6.4448,6.4526,106644.0
2019-02-27 12:55:00,16.54,16.56,16.53,16.55,121974.0,6.4565,6.4643,6.4526,6.4604,121974.0
2019-02-27 13:00:00,16.55,16.55,16.54,16.55,25500.0,6.4604,6.4604,6.4565,6.4604,25500.0
2019-02-27 13:05:00,16.55,16.56,16.54,16.55,58102.0,6.4604,6.4643,6.4565,6.4604,58102.0
2019-02-27 13:10:00,16.55,16.56,16.53,16.55,59823.0,6.4604,6.4643,6.4526,6.4604,59823.0
2019-02-27 13:15:00,16.56,16.57,16.54,16.55,134459.0,6.4643,6.4683,6.4565,6.4604,134459.0
2019-02-27 13:20:00,16.55,16.56,16.54,16.56,30543.0,6.4604,6.4643,6.4565,6.4643,30543.0
2019-02-27 13:25:00,16.55,16.56,16.53,16.54,50377.0,6.4604,6.4643,6.4526,6.4565,50377.0
2019-02-27 13:30:00,16.54,16.54,16.53,16.54,29663.0,6.4565,6.4565,6.4526,6.4565,29663.0
2019-02-27 13:35:00,16.54,16.54,16.52,16.53,52055.0,6.4565,6.4565,6.4487,6.4526,52055.0
2019-02-27 13:40:00,16.53,16.53,16.51,16.51,80558.0,6.4526,6.4526,6.4448,6.4448,80558.0
2019-02-27 13:45:00,16.51,16.51,16.47,16.48,96701.0,6.4448,6.4448,6.4292,6.4331,96701.0
2019-02-27 13:50:00,16.48,16.5,16.47,16.5,23249.0,6.4331,6.4409,6.4292,6.4409,23249.0
2019-02-27 13:55:00,16.5,16.5,16.48,16.48,32680.0,6.4409,6.4409,6.4331,6.4331,32680.0
2019-02-27 14:00:00,16.48,16.49,16.45,16.49,130122.0,6.4331,6.437,6.4214,6.437,130122.0
2019-02-27 14:05:00,16.48,16.49,16.43,16.44,150950.0,6.4331,6.437,6.4136,6.4175,150950.0
2019-02-27 14:10:00,16.44,16.48,16.44,16.45,123272.0,6.4175,6.4331,6.4175,6.4214,123272.0
2019-02-27 14:15:00,16.46,16.47,16.45,16.46,66566.0,6.4253,6.4292,6.4214,6.4253,66566.0
2019-02-27 14:20:00,16.46,16.49,16.46,16.49,41724.0,6.4253,6.437,6.4253,6.437,41724.0
2019-02-27 14:25:00,16.49,16.51,16.48,16.49,178160.0,6.437,6.4448,6.4331,6.437,178160.0
2019-02-27 14:30:00,16.49,16.51,16.47,16.5,93721.0,6.437,6.4448,6.4292,6.4409,93721.0
2019-02-27 14:35:00,16.5,16.5,16.48,16.48,39195.0,6.4409,6.4409,6.4331,6.4331,39195.0
2019-02-27 14:40:00,16.47,16.49,16.46,16.47,67873.0,6.4292,6.437,6.4253,6.4292,67873.0
2019-02-27 14:45:00,16.48,16.48,16.47,16.48,81769.0,6.4331,6.4331,6.4292,6.4331,81769.0
2019-02-27 14:50:00,16.48,16.49,16.47,16.48,165841.0,6.4331,6.437,6.4292,6.4331,165841.0
2019-02-27 14:55:00,16.48,16.51,16.47,16.5,151056.0,6.4331,6.4448,6.4292,6.4409,151056.0
2019-02-27 15:00:00,16.5,16.52,16.49,16.49,166793.0,6.4409,6.4487,6.437,6.437,166793.0
2019-02-27 15:05:00,16.5,16.5,16.48,16.49,33387.0,6.4409,6.4409,6.4331,6.437,33387.0
2019-02-27 15:10:00,16.48,16.51,16.48,16.48,160685.0,6.4331,6.4448,6.4331,6.4331,160685.0
2019-02-27 15:15:00,16.49,16.5,16.47,16.48,59625.0,6.437,6.4409,6.4292,6.4331,59625.0
2019-02-27 15:20:00,16.48,16.49,16.46,16.47,50358.0,6.4331,6.437,6.4253,6.4292,50358.0
2019-02-27 15:25:00,16.46,16.48,16.46,16.47,111420.0,6.4253,6.4331,6.4253,6.4292,111420.0
2019-02-27 15:30:00,16.48,16.49,16.45,16.48,172529.0,6.4331,6.437,6.4214,6.4331,172529.0
2019-02-27 15:35:00,16.48,16.5,16.47,16.48,132270.0,6.4331,6.4409,6.4292,6.4331,132270.0
2019-02-27 15:40:00,16.48,16.5,16.45,16.45,208168.0,6.4331,6.4409,6.4214,6.4214,208168.0
2019-02-27 15:45:00,16.46,16.47,16.45,16.46,254039.0,6.4253,6.4292,6.4214,6.4253,254039.0
2019-02-27 15:50:00,16.45,16.46,16.43,16.45,442217.0,6.4214,6.4253,6.4136,6.4214,442217.0
2019-02-27 15:55:00,16.45,16.46,16.42,16.43,959850.0,6.4214,6.4253,6.4097,6.4136,959850.0
2019-02-28 09:30:00,16.39,16.4,16.32,16.32,667201.0,6.398,6.4019,6.3707,6.3707,667201.0
2019-02-28 09:35:00,16.32,16.33,16.23,16.25,520814.0,6.3707,6.3746,6.3355,6.3433,520814.0
2019-02-28 09:40:00,16.25,16.26,16.16,16.18,687622.0,6.3433,6.3472,6.3082,6.316,687622.0
2019-02-28 09:45:00,16.19,16.28,16.17,16.24,358683.0,6.3199,6.355,6.3121,6.3394,358683.0
2019-02-28 09:50:00,16.24,16.26,16.18,16.19,158541.0,6.3394,6.3472,6.316,6.3199,158541.0
2019-02-28 09:55:00,16.19,16.22,16.1,16.1,398351.0,6.3199,6.3316,6.2848,6.2848,398351.0
2019-02-28 10:00:00,16.1,16.11,15.91,15.92,1427243.0,6.2848,6.2887,6.2106,6.2145,1427243.0
2019-02-28 10:05:00,15.92,15.92,15.79,15.79,677219.0,6.2145,6.2145,6.1638,6.1638,677219.0
2019-02-28 10:10:00,15.79,15.94,15.77,15.85,1274230.0,6.1638,6.2223,6.156,6.1872,1274230.0
2019-02-28 10:15:00,15.85,15.85,15.77,15.79,380657.0,6.1872,6.1872,6.156,6.1638,380657.0
2019-02-28 10:20:00,15.79,15.8,15.68,15.71,579151.0,6.1638,6.1677,6.1208,6.1325,579151.0
2019-02-28 10:25:00,15.72,15.76,15.67,15.76,404639.0,6.1364,6.1521,6.1169,6.1521,404639.0
2019-02-28 10:30:00,15.75,15.83,15.71,15.83,583473.0,6.1482,6.1794,6.1325,6.1794,583473.0
2019-02-28 10:35:00,15.84,15.87,15.77,15.79,484420.0,6.1833,6.195,6.156,6.1638,484420.0
2019-02-28 10:40:00,15.79,15.8,15.7,15.74,338047.0,6.1638,6.1677,6.1286,6.1443,338047.0
2019-02-28 10:45:00,15.75,15.8,15.73,15.75,409994.0,6.1482,6.1677,6.1403,6.1482,409994.0
2019-02-28 10:50:00,15.75,15.79,15.69,15.7,298948.0,6.1482,6.1638,6.1247,6.1286,298948.0
2019-02-28 10:55:00,15.7,15.7,15.6,15.61,314445.0,6.1286,6.1286,6.0896,6.0935,314445.0
2019-02-28 11:00:00,15.61,15.67,15.6,15.64,373961.0,6.0935,6.1169,6.0896,6.1052,373961.0
2019-02-28 11:05:00,15.65,15.67,15.6,15.63,240853.0,6.1091,6.1169,6.0896,6.1013,240853.0
2019-02-28 11:10:00,15.64,15.72,15.63,15.71,372284.0,6.1052,6.1364,6.1013,6.1325,372284.0
2019-02-28 11:15:00,15.71,15.72,15.64,15.65,376852.0,6.1325,6.1364,6.1052,6.1091,376852.0
2019-02-28 11:20:00,15.65,15.72,15.63,15.72,233005.0,6.1091,6.1364,6.1013,6.1364,233005.0
2019-02-28 11:25:00,15.72,15.74,15.71,15.73,344541.0,6.1364,6.1443,6.1325,6.1403,344541.0
2019-02-28 11:30:00,15.74,15.74,15.65,15.66,175048.0,6.1443,6.1443,6.1091,6.113,175048.0
2019-02-28 11:35:00,15.66,15.73,15.66,15.7,98498.0,6.113,6.1403,6.113,6.1286,98498.0
2019-02-28 11:40:00,15.7,15.71,15.68,15.69,138631.0,6.1286,6.1325,6.1208,6.1247,138631.0
2019-02-28 11:45:00,15.68,15.69,15.63,15.64,226206.0,6.1208,6.1247,6.1013,6.1052,226206.0
2019-02-28 11:50:00,15.64,15.66,15.62,15.64,118032.0,6.1052,6.113,6.0974,6.1052,118032.0
2019-02-28 11:55:00,15.64,15.64,15.57,15.58,470100.0,6.1052,6.1052,6.0779,6.0818,470100.0
2019-02-28 12:00:00,15.58,15.66,15.57,15.66,546853.0,6.0818,6.113,6.0779,6.113,546853.0
2019-02-28 12:05:00,15.67,15.72,15.66,15.71,568948.0,6.1169,6.1364,6.113,6.1325,568948.0
2019-02-28 12:10:00,15.71,15.71,15.65,15.66,173119.0,6.1325,6.1325,6.1091,6.113,173119.0
2019-02-28 12:15:00,15.65,15.71,15.65,15.7,158540.0,6.1091,6.1325,6.1091,6.1286,158540.0
2019-02-28 12:20:00,15.7,15.71,15.64,15.7,113114.0,6.1286,6.1325,6.1052,6.1286,113114.0
2019-02-28 12:25:00,15.7,15.72,15.67,15.71,161185.0,6.1286,6.1364,6.1169,6.1325,161185.0
2019-02-28 12:30:00,15.71,15.71,15.67,15.69,118827.0,6.1325,6.1325,6.1169,6.1247,118827.0
2019-02-28 12:35:00,15.68,15.71,15.66,15.71,186206.0,6.1208,6.1325,6.113,6.1325,186206.0
2019-02-28 12:40:00,15.71,15.74,15.69,15.73,227222.0,6.1325,6.1443,6.1247,6.1403,227222.0
2019-02-28 12:45:00,15.74,15.76,15.7,15.75,372823.0,6.1443,6.1521,6.1286,6.1482,372823.0
2019-02-28 12:50:00,15.76,15.77,15.72,15.73,324322.0,6.1521,6.156,6.1364,6.1403,324322.0
2019-02-28 12:55:00,15.73,15.77,15.69,15.74,267870.0,6.1403,6.156,6.1247,6.1443,267870.0
2019-02-28 13:00:00,15.75,15.84,15.74,15.76,424279.0,6.1482,6.1833,6.1443,6.1521,424279.0
2019-02-28 13:05:00,15.76,15.81,15.75,15.8,198618.0,6.1521,6.1716,6.1482,6.1677,198618.0
2019-02-28 13:10:00,15.8,15.82,15.78,15.82,299731.0,6.1677,6.1755,6.1599,6.1755,299731.0
2019-02-28 13:15:00,15.82,15.85,15.8,15.82,125496.0,6.1755,6.1872,6.1677,6.1755,125496.0
2019-02-28 13:20:00,15.82,15.83,15.76,15.76,125185.0,6.1755,6.1794,6.1521,6.1521,125185.0
2019-02-28 13:25:00,15.77,15.81,15.76,15.8,103055.0,6.156,6.1716,6.1521,6.1677,103055.0
2019-02-28 13:30:00,15.8,15.8,15.73,15.76,528353.0,6.1677,6.1677,6.1403,6.1521,528353.0
2019-02-28 13:35:00,15.76,15.76,15.73,15.75,149904.0,6.1521,6.1521,6.1403,6.1482,149904.0
2019-02-28 13:40:00,15.75,15.77,15.74,15.76,113425.0,6.1482,6.156,6.1443,6.1521,113425.0
2019-02-28 13:45:00,15.76,15.77,15.72,15.73,145829.0,6.1521,6.156,6.1364,6.1403,145829.0
2019-02-28 13:50:00,15.73,15.76,15.73,15.74,221992.0,6.1403,6.1521,6.1403,6.1443,221992.0
2019-02-28 13:55:00,15.74,15.75,15.72,15.72,86908.0,6.1443,6.1482,6.1364,6.1364,86908.0
2019-02-28 14:00:00,15.72,15.73,15.71,15.73,116948.0,6.1364,6.1403,6.1325,6.1403,116948.0
2019-02-28 14:05:00,15.73,15.74,15.72,15.73,170780.0,6.1403,6.1443,6.1364,6.1403,170780.0
2019-02-28 14:10:00,15.73,15.74,15.72,15.72,232158.0,6.1403,6.1443,6.1364,6.1364,232158.0
2019-02-28 14:15:00,15.73,15.73,15.71,15.73,152012.0,6.1403,6.1403,6.1325,6.1403,152012.0
2019-02-28 14:20:00,15.72,15.74,15.69,15.7,97234.0,6.1364,6.1443,6.1247,6.1286,97234.0
2019-02-28 14:25:00,15.7,15.73,15.67,15.68,183079.0,6.1286,6.1403,6.1169,6.1208,183079.0
2019-02-28 14:30:00,15.68,15.68,15.65,15.66,133776.0,6.1208,6.1208,6.1091,6.113,133776.0
2019-02-28 14:35:00,15.66,15.67,15.65,15.66,231110.0,6.113,6.1169,6.1091,6.113,231110.0
2019-02-28 14:40:00,15.66,15.67,15.64,15.66,187696.0,6.113,6.1169,6.1052,6.113,187696.0
2019-02-28 14:45:00,15.65,15.65,15.62,15.62,128133.0,6.1091,6.1091,6.0974,6.0974,128133.0
2019-02-28 14:50:00,15.63,15.66,15.62,15.66,277203.0,6.1013,6.113,6.0974,6.113,277203.0
2019-02-28 14:55:00,15.65,15.69,15.64,15.66,163359.0,6.1091,6.1247,6.1052,6.113,163359.0
2019-02-28 15:00:00,15.66,15.7,15.65,15.7,384662.0,6.113,6.1286,6.1091,6.1286,384662.0
2019-02-28 15:05:00,15.7,15.7,15.64,15.65,168209.0,6.1286,6.1286,6.1052,6.1091,168209.0
2019-02-28 15:10:00,15.65,15.7,15.64,15.69,367595.0,6.1091,6.1286,6.1052,6.1247,367595.0
2019-02-28 15:15:00,15.7,15.7,15.67,15.68,117653.0,6.1286,6.1286,6.1169,6.1208,117653.0
2019-02-28 15:20:00,15.68,15.68,15.66,15.67,72925.0,6.1208,6.1208,6.113,6.1169,72925.0
2019-02-28 15:25:00,15.67,15.69,15.66,15.69,121710.0,6.1169,6.1247,6.113,6.1247,121710.0
2019-02-28 15:30:00,15.69,15.71,15.68,15.7,260240.0,6.1247,6.1325,6.1208,6.1286,260240.0
2019-02-28 15:35:00,15.69,15.71,15.67,15.69,396314.0,6.1247,6.1325,6.1169,6.1247,396314.0
2019-02-28 15:40:00,15.68,15.7,15.67,15.7,398692.0,6.1208,6.1286,6.1169,6.1286,398692.0
2019-02-28 15:45:00,15.7,15.72,15.67,15.68,1142397.0,6.1286,6.1364,6.1169,6.1208,1142397.0
2019-02-28 15:50:00,15.68,15.7,15.68,15.7,626923.0,6.1208,6.1286,6.1208,6.1286,626923.0
2019-02-28 15:55:00,15.7,15.72,15.69,15.72,1211192.0,6.1286,6.1364,6.1247,6.1364,1211192.0
2019-03-01 09:30:00,15.68,15.79,15.68,15.76,336616.0,6.1208,6.1638,6.1208,6.1521,336616.0
2019-03-01 09:35:00,15.76,15.82,15.75,15.8,220870.0,6.1521,6.1755,6.1482,6.1677,220870.0
2019-03-01 09:40:00,15.81,15.85,15.79,15.79,237126.0,6.1716,6.1872,6.1638,6.1638,237126.0
2019-03-01 09:45:00,15.79,15.8,15.75,15.77,172796.0,6.1638,6.1677,6.1482,6.156,172796.0
2019-03-01 09:50:00,15.78,15.83,15.77,15.82,289610.0,6.1599,6.1794,6.156,6.1755,289610.0
2019-03-01 09:55:00,15.83,15.83,15.77,15.79,249271.0,6.1794,6.1794,6.156,6.1638,249271.0
2019-03-01 10:00:00,15.78,15.82,15.74,15.78,485315.0,6.1599,6.1755,6.1443,6.1599,485315.0
2019-03-01 10:05:00,15.78,15.78,15.73,15.75,269661.0,6.1599,6.1599,6.1403,6.1482,269661.0
2019-03-01 10:10:00,15.75,15.78,15.72,15.76,279428.0,6.1482,6.1599,6.1364,6.1521,279428.0
2019-03-01 10:15:00,15.76,15.77,15.7,15.71,296531.0,6.1521,6.156,6.1286,6.1325,296531.0
2019-03-01 10:20:00,15.71,15.74,15.66,15.67,256935.0,6.1325,6.1443,6.113,6.1169,256935.0
2019-03-01 10:25:00,15.67,15.71,15.66,15.7,123629.0,6.1169,6.1325,6.113,6.1286,123629.0
2019-03-01 10:30:00,15.69,15.7,15.63,15.64,275538.0,6.1247,6.1286,6.1013,6.1052,275538.0
2019-03-01 10:35:00,15.64,15.64,15.6,15.61,278744.0,6.1052,6.1052,6.0896,6.0935,278744.0
2019-03-01 10:40:00,15.6,15.68,15.59,15.68,107765.0,6.0896,6.1208,6.0857,6.1208,107765.0
2019-03-01 10:45:00,15.68,15.72,15.68,15.71,181704.0,6.1208,6.1364,6.1208,6.1325,181704.0
2019-03-01 10:50:00,15.71,15.72,15.68,15.71,213351.0,6.1325,6.1364,6.1208,6.1325,213351.0
2019-03-01 10:55:00,15.71,15.74,15.69,15.71,209500.0,6.1325,6.1443,6.1247,6.1325,209500.0
2019-03-01 11:00:00,15.71,15.72,15.69,15.7,137600.0,6.1325,6.1364,6.1247,6.1286,137600.0
2019-03-01 11:05:00,15.7,15.72,15.66,15.68,99710.0,6.1286,6.1364,6.113,6.1208,99710.0
2019-03-01 11:10:00,15.69,15.69,15.62,15.64,104298.0,6.1247,6.1247,6.0974,6.1052,104298.0
2019-03-01 11:15:00,15.64,15.68,15.62,15.67,154176.0,6.1052,6.1208,6.0974,6.1169,154176.0
2019-03-01 11:20:00,15.67,15.67,15.62,15.65,76974.0,6.1169,6.1169,6.0974,6.1091,76974.0
2019-03-01 11:25:00,15.66,15.68,15.64,15.68,71309.0,6.113,6.1208,6.1052,6.1208,71309.0
2019-03-01 11:30:00,15.68,15.68,15.64,15.65,106915.0,6.1208,6.1208,6.1052,6.1091,106915.0
2019-03-01 11:35:00,15.65,15.66,15.64,15.66,112096.0,6.1091,6.113,6.1052,6.113,112096.0
2019-03-01 11:40:00,15.66,15.66,15.63,15.64,107239.0,6.113,6.113,6.1013,6.1052,107239.0
2019-03-01 11:45:00,15.64,15.64,15.62,15.63,62468.0,6.1052,6.1052,6.0974,6.1013,62468.0
2019-03-01 11:50:00,15.63,15.63,15.58,15.6,176874.0,6.1013,6.1013,6.0818,6.0896,176874.0
2019-03-01 11:55:00,15.6,15.63,15.58,15.62,110112.0,6.0896,6.1013,6.0818,6.0974,110112.0
2019-03-01 12:00:00,15.62,15.63,15.58,15.6,119398.0,6.0974,6.1013,6.0818,6.0896,119398.0
2019-03-01 12:05:00,15.6,15.61,15.57,15.58,243408.0,6.0896,6.0935,6.0779,6.0818,243408.0
2019-03-01 12:10:00,15.57,15.63,15.56,15.62,154926.0,6.0779,6.1013,6.074,6.0974,154926.0
2019-03-01 12:15:00,15.62,15.62,15.57,15.6,99527.0,6.0974,6.0974,6.0779,6.0896,99527.0
2019-03-01 12:20:00,15.6,15.61,15.57,15.58,93821.0,6.0896,6.0935,6.0779,6.0818,93821.0
2019-03-01 12:25:00,15.59,15.6,15.57,15.58,31178.0,6.0857,6.0896,6.0779,6.0818,31178.0
2019-03-01 12:30:00,15.58,15.6,15.57,15.58,37881.0,6.0818,6.0896,6.0779,6.0818,37881.0
2019-03-01 12:35:00,15.59,15.59,15.56,15.59,50950.0,6.0857,6.0857,6.074,6.0857,50950.0
2019-03-01 12:40:00,15.59,15.59,15.57,15.59,35786.0,6.0857,6.0857,6.0779,6.0857,35786.0
2019-03-01 12:45:00,15.59,15.6,15.57,15.59,38234.0,6.0857,6.0896,6.0779,6.0857,38234.0
2019-03-01 12:50:00,15.58,15.59,15.57,15.57,15028.0,6.0818,6.0857,6.0779,6.0779,15028.0
2019-03-01 12:55:00,15.57,15.57,15.52,15.53,181694.0,6.0779,6.0779,6.0584,6.0623,181694.0
2019-03-01 13:00:00,15.53,15.54,15.51,15.53,59939.0,6.0623,6.0662,6.0545,6.0623,59939.0
2019-03-01 13:05:00,15.52,15.53,15.51,15.52,35736.0,6.0584,6.0623,6.0545,6.0584,35736.0
2019-03-01 13:10:00,15.52,15.54,15.51,15.53,80860.0,6.0584,6.0662,6.0545,6.0623,80860.0
2019-03-01 13:15:00,15.53,15.54,15.51,15.52,89272.0,6.0623,6.0662,6.0545,6.0584,89272.0
2019-03-01 13:20:00,15.52,15.53,15.5,15.51,74909.0,6.0584,6.0623,6.0506,6.0545,74909.0
2019-03-01 13:25:00,15.51,15.51,15.46,15.48,188930.0,6.0545,6.0545,6.035,6.0428,188930.0
2019-03-01 13:30:00,15.48,15.52,15.47,15.51,180162.0,6.0428,6.0584,6.0389,6.0545,180162.0
2019-03-01 13:35:00,15.51,15.52,15.5,15.51,33225.0,6.0545,6.0584,6.0506,6.0545,33225.0
2019-03-01 13:40:00,15.51,15.54,15.51,15.53,79098.0,6.0545,6.0662,6.0545,6.0623,79098.0
2019-03-01 13:45:00,15.53,15.54,15.51,15.53,81483.0,6.0623,6.0662,6.0545,6.0623,81483.0
2019-03-01 13:50:00,15.53,15.54,15.51,15.52,47352.0,6.0623,6.0662,6.0545,6.0584,47352.0
2019-03-01 13:55:00,15.51,15.53,15.48,15.49,137118.0,6.0545,6.0623,6.0428,6.0467,137118.0
2019-03-01 14:00:00,15.49,15.52,15.48,15.52,154329.0,6.0467,6.0584,6.0428,6.0584,154329.0
2019-03-01 14:05:00,15.52,15.54,15.51,15.53,20199.0,6.0584,6.0662,6.0545,6.0623,20199.0
2019-03-01 14:10:00,15.54,15.54,15.52,15.53,71937.0,6.0662,6.0662,6.0584,6.0623,71937.0
2019-03-01 14:15:00,15.53,15.53,15.5,15.51,55565.0,6.0623,6.0623,6.0506,6.0545,55565.0
2019-03-01 14:20:00,15.51,15.53,15.5,15.53,66258.0,6.0545,6.0623,6.0506,6.0623,66258.0
2019-03-01 14:25:00,15.53,15.54,15.51,15.54,162523.0,6.0623,6.0662,6.0545,6.0662,162523.0
2019-03-01 14:30:00,15.54,15.54,15.5,15.51,145422.0,6.0662,6.0662,6.0506,6.0545,145422.0
2019-03-01 14:35:00,15.51,15.51,15.48,15.49,209484.0,6.0545,6.0545,6.0428,6.0467,209484.0
2019-03-01 14:40:00,15.5,15.51,15.48,15.51,89921.0,6.0506,6.0545,6.0428,6.0545,89921.0
2019-03-01 14:45:00,15.51,15.51,15.48,15.5,133695.0,6.0545,6.0545,6.0428,6.0506,133695.0
2019-03-01 14:50:00,15.51,15.51,15.49,15.5,62269.0,6.0545,6.0545,6.0467,6.0506,62269.0
2019-03-01 14:55:00,15.5,15.5,15.48,15.49,64322.0,6.0506,6.0506,6.0428,6.0467,64322.0
2019-03-01 15:00:00,15.48,15.5,15.48,15.49,56268.0,6.0428,6.0506,6.0428,6.0467,56268.0
2019-03-01 15:05:00,15.49,15.52,15.48,15.51,190969.0,6.0467,6.0584,6.0428,6.0545,190969.0
2019-03-01 15:10:00,15.5,15.51,15.49,15.49,74758.0,6.0506,6.0545,6.0467,6.0467,74758.0
2019-03-01 15:15:00,15.49,15.5,15.48,15.5,107226.0,6.0467,6.0506,6.0428,6.0506,107226.0
2019-03-01 15:20:00,15.5,15.5,15.47,15.48,112313.0,6.0506,6.0506,6.0389,6.0428,112313.0
2019-03-01 15:25:00,15.48,15.49,15.46,15.46,104898.0,6.0428,6.0467,6.035,6.035,104898.0
2019-03-01 15:30:00,15.46,15.48,15.45,15.48,324061.0,6.035,6.0428,6.031,6.0428,324061.0
2019-03-01 15:35:00,15.48,15.48,15.46,15.46,152017.0,6.0428,6.0428,6.035,6.035,152017.0
2019-03-01 15:40:00,15.46,15.47,15.45,15.47,416071.0,6.035,6.0389,6.031,6.0389,416071.0
2019-03-01 15:45:00,15.47,15.47,15.43,15.47,486396.0,6.0389,6.0389,6.0232,6.0389,486396.0
2019-03-01 15:50:00,15.46,15.48,15.44,15.47,623689.0,6.035,6.0428,6.0271,6.0389,623689.0
2019-03-01 15:55:00,15.48,15.49,15.45,15.49,1329026.0,6.0428,6.0467,6.031,6.0467,1329026.0
2019-03-04 09:30:00,15.63,15.66,15.58,15.6,255065.0,6.1013,6.113,6.0818,6.0896,255065.0
2019-03-04 09:35:00,15.59,15.67,15.59,15.67,260235.0,6.0857,6.1169,6.0857,6.1169,260235.0
2019-03-04 09:40:00,15.67,15.69,15.65,15.68,177353.0,6.1169,6.1247,6.1091,6.1208,177353.0
2019-03-04 09:45:00,15.68,15.7,15.64,15.64,188377.0,6.1208,6.1286,6.1052,6.1052,188377.0
2019-03-04 09:50:00,15.65,15.65,15.59,15.6,188085.0,6.1091,6.1091,6.0857,6.0896,188085.0
2019-03-04 09:55:00,15.6,15.63,15.59,15.62,108084.0,6.0896,6.1013,6.0857,6.0974,108084.0
2019-03-04 10:00:00,15.61,15.62,15.57,15.57,135451.0,6.0935,6.0974,6.0779,6.0779,135451.0
2019-03-04 10:05:00,15.57,15.58,15.54,15.55,174315.0,6.0779,6.0818,6.0662,6.0701,174315.0
2019-03-04 10:10:00,15.54,15.55,15.52,15.55,109246.0,6.0662,6.0701,6.0584,6.0701,109246.0
2019-03-04 10:15:00,15.55,15.57,15.54,15.57,89445.0,6.0701,6.0779,6.0662,6.0779,89445.0
2019-03-04 10:20:00,15.57,15.59,15.56,15.58,54197.0,6.0779,6.0857,6.074,6.0818,54197.0
2019-03-04 10:25:00,15.58,15.6,15.57,15.6,75785.0,6.0818,6.0896,6.0779,6.0896,75785.0
2019-03-04 10:30:00,15.6,15.61,15.58,15.58,55781.0,6.0896,6.0935,6.0818,6.0818,55781.0
2019-03-04 10:35:00,15.58,15.59,15.57,15.59,58299.0,6.0818,6.0857,6.0779,6.0857,58299.0
2019-03-04 10:40:00,15.59,15.59,15.56,15.57,50919.0,6.0857,6.0857,6.074,6.0779,50919.0
2019-03-04 10:45:00,15.57,15.59,15.55,15.56,74509.0,6.0779,6.0857,6.0701,6.074,74509.0
2019-03-04 10:50:00,15.56,15.56,15.52,15.52,53310.0,6.074,6.074,6.0584,6.0584,53310.0
2019-03-04 10:55:00,15.52,15.54,15.5,15.5,41551.0,6.0584,6.0662,6.0506,6.0506,41551.0
2019-03-04 11:00:00,15.51,15.54,15.5,15.53,85730.0,6.0545,6.0662,6.0506,6.0623,85730.0
2019-03-04 11:05:00,15.54,15.55,15.48,15.49,95770.0,6.0662,6.0701,6.0428,6.0467,95770.0
2019-03-04 11:10:00,15.48,15.53,15.47,15.52,67294.0,6.0428,6.0623,6.0389,6.0584,67294.0
2019-03-04 11:15:00,15.53,15.55,15.51,15.55,77939.0,6.0623,6.0701,6.0545,6.0701,77939.0
2019-03-04 11:20:00,15.55,15.55,15.54,15.54,164846.0,6.0701,6.0701,6.0662,6.0662,164846.0
2019-03-04 11:25:00,15.55,15.56,15.53,15.54,149003.0,6.0701,6.074,6.0623,6.0662,149003.0
2019-03-04 11:30:00,15.54,15.57,15.53,15.56,129680.0,6.0662,6.0779,6.0623,6.074,129680.0
2019-03-04 11:35:00,15.56,15.58,15.55,15.57,78440.0,6.074,6.0818,6.0701,6.0779,78440.0
2019-03-04 11:40:00,15.57,15.58,15.49,15.49,135796.0,6.0779,6.0818,6.0467,6.0467,135796.0
2019-03-04 11:45:00,15.49,15.5,15.47,15.48,104084.0,6.0467,6.0506,6.0389,6.0428,104084.0
2019-03-04 11:50:00,15.48,15.5,15.46,15.48,90626.0,6.0428,6.0506,6.035,6.0428,90626.0
2019-03-04 11:55:00,15.47,15.48,15.43,15.46,140763.0,6.0389,6.0428,6.0232,6.035,140763.0
2019-03-04 12:00:00,15.45,15.49,15.44,15.47,99559.0,6.031,6.0467,6.0271,6.0389,99559.0
2019-03-04 12:05:00,15.48,15.48,15.44,15.46,81930.0,6.0428,6.0428,6.0271,6.035,81930.0
2019-03-04 12:10:00,15.47,15.48,15.45,15.46,99390.0,6.0389,6.0428,6.031,6.035,99390.0
2019-03-04 12:15:00,15.46,15.47,15.41,15.41,49473.0,6.035,6.0389,6.0154,6.0154,49473.0
2019-03-04 12:20:00,15.41,15.46,15.41,15.46,81721.0,6.0154,6.035,6.0154,6.035,81721.0
2019-03-04 12:25:00,15.46,15.48,15.44,15.48,42146.0,6.035,6.0428,6.0271,6.0428,42146.0
2019-03-04 12:30:00,15.48,15.48,15.44,15.45,96218.0,6.0428,6.0428,6.0271,6.031,96218.0
2019-03-04 12:35:00,15.46,15.46,15.43,15.45,50500.0,6.035,6.035,6.0232,6.031,50500.0
2019-03-04 12:40:00,15.44,15.45,15.42,15.43,48102.0,6.0271,6.031,6.0193,6.0232,48102.0
2019-03-04 12:45:00,15.43,15.44,15.42,15.44,38483.0,6.0232,6.0271,6.0193,6.0271,38483.0
2019-03-04 12:50:00,15.43,15.47,15.43,15.45,38152.0,6.0232,6.0389,6.0232,6.031,38152.0
2019-03-04 12:55:00,15.45,15.45,15.41,15.45,130677.0,6.031,6.031,6.0154,6.031,130677.0
2019-03-04 13:00:00,15.44,15.45,15.42,15.43,52369.0,6.0271,6.031,6.0193,6.0232,52369.0
2019-03-04 13:05:00,15.43,15.44,15.42,15.42,34736.0,6.0232,6.0271,6.0193,6.0193,34736.0
2019-03-04 13:10:00,15.42,15.44,15.41,15.43,56430.0,6.0193,6.0271,6.0154,6.0232,56430.0
2019-03-04 13:15:00,15.43,15.43,15.42,15.42,15065.0,6.0232,6.0232,6.0193,6.0193,15065.0
2019-03-04 13:20:00,15.42,15.45,15.42,15.45,36489.0,6.0193,6.031,6.0193,6.031,36489.0
2019-03-04 13:25:00,15.45,15.47,15.43,15.47,46224.0,6.031,6.0389,6.0232,6.0389,46224.0
2019-03-04 13:30:00,15.46,15.47,15.46,15.46,13845.0,6.035,6.0389,6.035,6.035,13845.0
2019-03-04 13:35:00,15.46,15.49,15.46,15.47,71346.0,6.035,6.0467,6.035,6.0389,71346.0
2019-03-04 13:40:00,15.47,15.48,15.46,15.48,35521.0,6.0389,6.0428,6.035,6.0428,35521.0
2019-03-04 13:45:00,15.48,15.48,15.47,15.48,15017.0,6.0428,6.0428,6.0389,6.0428,15017.0
2019-03-04 13:50:00,15.48,15.52,15.48,15.52,59452.0,6.0428,6.0584,6.0428,6.0584,59452.0
2019-03-04 13:55:00,15.52,15.52,15.5,15.51,54501.0,6.0584,6.0584,6.0506,6.0545,54501.0
2019-03-04 14:00:00,15.51,15.51,15.49,15.5,43603.0,6.0545,6.0545,6.0467,6.0506,43603.0
2019-03-04 14:05:00,15.5,15.51,15.49,15.49,106998.0,6.0506,6.0545,6.0467,6.0467,106998.0
2019-03-04 14:10:00,15.49,15.5,15.49,15.49,27097.0,6.0467,6.0506,6.0467,6.0467,27097.0
2019-03-04 14:15:00,15.5,15.52,15.49,15.51,133169.0,6.0506,6.0584,6.0467,6.0545,133169.0
2019-03-04 14:20:00,15.51,15.54,15.51,15.54,63704.0,6.0545,6.0662,6.0545,6.0662,63704.0
2019-03-04 14:25:00,15.54,15.57,15.53,15.57,73768.0,6.0662,6.0779,6.0623,6.0779,73768.0
2019-03-04 14:30:00,15.57,15.57,15.55,15.55,36485.0,6.0779,6.0779,6.0701,6.0701,36485.0
2019-03-04 14:35:00,15.55,15.57,15.55,15.55,85137.0,6.0701,6.0779,6.0701,6.0701,85137.0
2019-03-04 14:40:00,15.56,15.56,15.54,15.54,41107.0,6.074,6.074,6.0662,6.0662,41107.0
2019-03-04 14:45:00,15.55,15.55,15.52,15.52,104231.0,6.0701,6.0701,6.0584,6.0584,104231.0
2019-03-04 14:50:00,15.53,15.56,15.52,15.55,71937.0,6.0623,6.074,6.0584,6.0701,71937.0
2019-03-04 14:55:00,15.56,15.56,15.54,15.54,24403.0,6.074,6.074,6.0662,6.0662,24403.0
2019-03-04 15:00:00,15.54,15.54,15.52,15.52,144002.0,6.0662,6.0662,6.0584,6.0584,144002.0
2019-03-04 15:05:00,15.52,15.53,15.51,15.52,43066.0,6.0584,6.0623,6.0545,6.0584,43066.0
2019-03-04 15:10:00,15.51,15.54,15.51,15.53,49138.0,6.0545,6.0662,6.0545,6.0623,49138.0
2019-03-04 15:15:00,15.52,15.55,15.52,15.54,37946.0,6.0584,6.0701,6.0584,6.0662,37946.0
2019-03-04 15:20:00,15.54,15.55,15.53,15.54,48402.0,6.0662,6.0701,6.0623,6.0662,48402.0
2019-03-04 15:25:00,15.54,15.57,15.53,15.56,83698.0,6.0662,6.0779,6.0623,6.074,83698.0
2019-03-04 15:30:00,15.56,15.58,15.55,15.57,63897.0,6.074,6.0818,6.0701,6.0779,63897.0
2019-03-04 15:35:00,15.57,15.59,15.56,15.59,65394.0,6.0779,6.0857,6.074,6.0857,65394.0
2019-03-04 15:40:00,15.59,15.59,15.56,15.57,152132.0,6.0857,6.0857,6.074,6.0779,152132.0
2019-03-04 15:45:00,15.56,15.57,15.56,15.56,51987.0,6.074,6.0779,6.074,6.074,51987.0
2019-03-04 15:50:00,15.56,15.57,15.56,15.56,83681.0,6.074,6.0779,6.074,6.074,83681.0
2019-03-04 15:55:00,15.56,15.58,15.56,15.56,641807.0,6.074,6.0818,6.074,6.074,641807.0
2019-03-05 09:30:00,15.48,15.62,15.43,15.56,225956.0,6.0428,6.0974,6.0232,6.074,225956.0
2019-03-05 09:35:00,15.56,15.64,15.56,15.6,163897.0,6.074,6.1052,6.074,6.0896,163897.0
2019-03-05 09:40:00,15.6,15.65,15.6,15.63,147058.0,6.0896,6.1091,6.0896,6.1013,147058.0
2019-03-05 09:45:00,15.62,15.64,15.56,15.57,145351.0,6.0974,6.1052,6.074,6.0779,145351.0
2019-03-05 09:50:00,15.57,15.6,15.52,15.53,73647.0,6.0779,6.0896,6.0584,6.0623,73647.0
2019-03-05 09:55:00,15.54,15.56,15.5,15.54,122019.0,6.0662,6.074,6.0506,6.0662,122019.0
2019-03-05 10:00:00,15.54,15.56,15.47,15.47,102655.0,6.0662,6.074,6.0389,6.0389,102655.0
2019-03-05 10:05:00,15.47,15.52,15.47,15.5,167607.0,6.0389,6.0584,6.0389,6.0506,167607.0
2019-03-05 10:10:00,15.5,15.52,15.48,15.51,88860.0,6.0506,6.0584,6.0428,6.0545,88860.0
2019-03-05 10:15:00,15.51,15.52,15.47,15.51,52741.0,6.0545,6.0584,6.0389,6.0545,52741.0
2019-03-05 10:20:00,15.5,15.53,15.5,15.52,58827.0,6.0506,6.0623,6.0506,6.0584,58827.0
2019-03-05 10:25:00,15.52,15.53,15.47,15.47,76876.0,6.0584,6.0623,6.0389,6.0389,76876.0
2019-03-05 10:30:00,15.48,15.5,15.46,15.5,87294.0,6.0428,6.0506,6.035,6.0506,87294.0
2019-03-05 10:35:00,15.49,15.5,15.48,15.5,56375.0,6.0467,6.0506,6.0428,6.0506,56375.0
2019-03-05 10:40:00,15.5,15.5,15.46,15.46,53728.0,6.0506,6.0506,6.035,6.035,53728.0
2019-03-05 10:45:00,15.46,15.46,15.43,15.45,48015.0,6.035,6.035,6.0232,6.031,48015.0
2019-03-05 10:50:00,15.45,15.48,15.45,15.48,32273.0,6.031,6.0428,6.031,6.0428,32273.0
2019-03-05 10:55:00,15.48,15.49,15.47,15.49,22164.0,6.0428,6.0467,6.0389,6.0467,22164.0
2019-03-05 11:00:00,15.49,15.52,15.48,15.51,77595.0,6.0467,6.0584,6.0428,6.0545,77595.0
2019-03-05 11:05:00,15.51,15.56,15.49,15.56,70992.0,6.0545,6.074,6.0467,6.074,70992.0
2019-03-05 11:10:00,15.56,15.59,15.56,15.59,77635.0,6.074,6.0857,6.074,6.0857,77635.0
2019-03-05 11:15:00,15.59,15.61,15.58,15.61,85466.0,6.0857,6.0935,6.0818,6.0935,85466.0
2019-03-05 11:20:00,15.61,15.63,15.59,15.62,95065.0,6.0935,6.1013,6.0857,6.0974,95065.0
2019-03-05 11:25:00,15.62,15.62,15.6,15.6,48637.0,6.0974,6.0974,6.0896,6.0896,48637.0
2019-03-05 11:30:00,15.59,15.61,15.58,15.61,56598.0,6.0857,6.0935,6.0818,6.0935,56598.0
2019-03-05 11:35:00,15.61,15.63,15.6,15.62,47260.0,6.0935,6.1013,6.0896,6.0974,47260.0
2019-03-05 11:40:00,15.62,15.62,15.58,15.59,52054.0,6.0974,6.0974,6.0818,6.0857,52054.0
2019-03-05 11:45:00,15.6,15.61,15.6,15.61,32277.0,6.0896,6.0935,6.0896,6.0935,32277.0
2019-03-05 11:50:00,15.6,15.6,15.55,15.56,65346.0,6.0896,6.0896,6.0701,6.074,65346.0
2019-03-05 11:55:00,15.56,15.6,15.55,15.59,79410.0,6.074,6.0896,6.0701,6.0857,79410.0
2019-03-05 12:00:00,15.58,15.59,15.57,15.58,51448.0,6.0818,6.0857,6.0779,6.0818,51448.0
2019-03-05 12:05:00,15.58,15.59,15.58,15.59,16920.0,6.0818,6.0857,6.0818,6.0857,16920.0
2019-03-05 12:10:00,15.59,15.6,15.58,15.59,46339.0,6.0857,6.0896,6.0818,6.0857,46339.0
2019-03-05 12:15:00,15.58,15.59,15.58,15.59,32556.0,6.0818,6.0857,6.0818,6.0857,32556.0
2019-03-05 12:20:00,15.58,15.63,15.58,15.63,43705.0,6.0818,6.1013,6.0818,6.1013,43705.0
2019-03-05 12:25:00,15.62,15.64,15.61,15.63,101585.0,6.0974,6.1052,6.0935,6.1013,101585.0
2019-03-05 12:30:00,15.63,15.64,15.62,15.63,55794.0,6.1013,6.1052,6.0974,6.1013,55794.0
2019-03-05 12:35:00,15.63,15.63,15.62,15.63,8000.0,6.1013,6.1013,6.0974,6.1013,8000.0
2019-03-05 12:40:00,15.63,15.63,15.62,15.63,21606.0,6.1013,6.1013,6.0974,6.1013,21606.0
2019-03-05 12:45:00,15.63,15.63,15.62,15.63,19733.0,6.1013,6.1013,6.0974,6.1013,19733.0
2019-03-05 12:50:00,15.62,15.63,15.62,15.63,14078.0,6.0974,6.1013,6.0974,6.1013,14078.0
2019-03-05 12:55:00,15.62,15.65,15.62,15.64,160555.0,6.0974,6.1091,6.0974,6.1052,160555.0
2019-03-05 13:00:00,15.64,15.64,15.63,15.64,15110.0,6.1052,6.1052,6.1013,6.1052,15110.0
2019-03-05 13:05:00,15.64,15.64,15.63,15.64,22807.0,6.1052,6.1052,6.1013,6.1052,22807.0
2019-03-05 13:10:00,15.63,15.64,15.63,15.64,11989.0,6.1013,6.1052,6.1013,6.1052,11989.0
2019-03-05 13:15:00,15.64,15.64,15.63,15.63,18690.0,6.1052,6.1052,6.1013,6.1013,18690.0
2019-03-05 13:20:00,15.63,15.64,15.61,15.61,35716.0,6.1013,6.1052,6.0935,6.0935,35716.0
2019-03-05 13:25:00,15.61,15.62,15.6,15.61,16257.0,6.0935,6.0974,6.0896,6.0935,16257.0
2019-03-05 13:30:00,15.61,15.61,15.58,15.6,47495.0,6.0935,6.0935,6.0818,6.0896,47495.0
2019-03-05 13:35:00,15.59,15.62,15.59,15.61,106114.0,6.0857,6.0974,6.0857,6.0935,106114.0
2019-03-05 13:40:00,15.61,15.61,15.59,15.6,44085.0,6.0935,6.0935,6.0857,6.0896,44085.0
2019-03-05 13:45:00,15.6,15.62,15.59,15.62,29721.0,6.0896,6.0974,6.0857,6.0974,29721.0
2019-03-05 13:50:00,15.62,15.63,15.62,15.63,18054.0,6.0974,6.1013,6.0974,6.1013,18054.0
2019-03-05 13:55:00,15.63,15.64,15.63,15.64,66458.0,6.1013,6.1052,6.1013,6.1052,66458.0
2019-03-05 14:00:00,15.64,15.64,15.63,15.63,12225.0,6.1052,6.1052,6.1013,6.1013,12225.0
2019-03-05 14:05:00,15.64,15.67,15.63,15.67,141209.0,6.1052,6.1169,6.1013,6.1169,141209.0
2019-03-05 14:10:00,15.67,15.69,15.66,15.69,168767.0,6.1169,6.1247,6.113,6.1247,168767.0
2019-03-05 14:15:00,15.69,15.69,15.68,15.69,14187.0,6.1247,6.1247,6.1208,6.1247,14187.0
2019-03-05 14:20:00,15.69,15.69,15.67,15.68,34866.0,6.1247,6.1247,6.1169,6.1208,34866.0
2019-03-05 14:25:00,15.67,15.68,15.64,15.65,42909.0,6.1169,6.1208,6.1052,6.1091,42909.0
2019-03-05 14:30:00,15.65,15.66,15.64,15.64,45340.0,6.1091,6.113,6.1052,6.1052,45340.0
2019-03-05 14:35:00,15.64,15.64,15.61,15.62,41608.0,6.1052,6.1052,6.0935,6.0974,41608.0
2019-03-05 14:40:00,15.62,15.63,15.61,15.62,23686.0,6.0974,6.1013,6.0935,6.0974,23686.0
2019-03-05 14:45:00,15.62,15.63,15.61,15.61,15098.0,6.0974,6.1013,6.0935,6.0935,15098.0
2019-03-05 14:50:00,15.61,15.61,15.58,15.59,142371.0,6.0935,6.0935,6.0818,6.0857,142371.0
2019-03-05 14:55:00,15.59,15.59,15.57,15.58,67383.0,6.0857,6.0857,6.0779,6.0818,67383.0
2019-03-05 15:00:00,15.58,15.6,15.57,15.6,87920.0,6.0818,6.0896,6.0779,6.0896,87920.0
2019-03-05 15:05:00,15.6,15.6,15.58,15.58,31648.0,6.0896,6.0896,6.0818,6.0818,31648.0
2019-03-05 15:10:00,15.58,15.6,15.58,15.6,27300.0,6.0818,6.0896,6.0818,6.0896,27300.0
2019-03-05 15:15:00,15.6,15.62,15.59,15.62,152162.0,6.0896,6.0974,6.0857,6.0974,152162.0
2019-03-05 15:20:00,15.62,15.62,15.61,15.62,16403.0,6.0974,6.0974,6.0935,6.0974,16403.0
2019-03-05 15:25:00,15.61,15.62,15.6,15.61,21367.0,6.0935,6.0974,6.0896,6.0935,21367.0
2019-03-05 15:30:00,15.61,15.63,15.61,15.61,85715.0,6.0935,6.1013,6.0935,6.0935,85715.0
2019-03-05 15:35:00,15.61,15.63,15.61,15.63,27840.0,6.0935,6.1013,6.0935,6.1013,27840.0
2019-03-05 15:40:00,15.63,15.64,15.62,15.64,75387.0,6.1013,6.1052,6.0974,6.1052,75387.0
2019-03-05 15:45:00,15.64,15.66,15.63,15.66,94710.0,6.1052,6.113,6.1013,6.113,94710.0
2019-03-05 15:50:00,15.66,15.67,15.65,15.66,176343.0,6.113,6.1169,6.1091,6.113,176343.0
2019-03-05 15:55:00,15.66,15.67,15.65,15.66,343583.0,6.113,6.1169,6.1091,6.113,343583.0
2019-03-06 09:30:00,15.56,15.57,15.5,15.5,217339.0,6.074,6.0779,6.0506,6.0506,217339.0
2019-03-06 09:35:00,15.5,15.58,15.5,15.58,70673.0,6.0506,6.0818,6.0506,6.0818,70673.0
2019-03-06 09:40:00,15.57,15.61,15.57,15.59,48689.0,6.0779,6.0935,6.0779,6.0857,48689.0
2019-03-06 09:45:00,15.59,15.6,15.56,15.56,87028.0,6.0857,6.0896,6.074,6.074,87028.0
2019-03-06 09:50:00,15.55,15.56,15.52,15.52,116254.0,6.0701,6.074,6.0584,6.0584,116254.0
2019-03-06 09:55:00,15.52,15.56,15.51,15.53,132659.0,6.0584,6.074,6.0545,6.0623,132659.0
2019-03-06 10:00:00,15.52,15.52,15.45,15.46,151408.0,6.0584,6.0584,6.031,6.035,151408.0
2019-03-06 10:05:00,15.46,15.5,15.45,15.49,129688.0,6.035,6.0506,6.031,6.0467,129688.0
2019-03-06 10:10:00,15.5,15.51,15.44,15.47,147115.0,6.0506,6.0545,6.0271,6.0389,147115.0
2019-03-06 10:15:00,15.47,15.49,15.43,15.43,106188.0,6.0389,6.0467,6.0232,6.0232,106188.0
2019-03-06 10:20:00,15.42,15.44,15.36,15.37,359409.0,6.0193,6.0271,5.9959,5.9998,359409.0
2019-03-06 10:25:00,15.37,15.38,15.3,15.31,319004.0,5.9998,6.0037,5.9725,5.9764,319004.0
2019-03-06 10:30:00,15.31,15.35,15.29,15.3,242408.0,5.9764,5.992,5.9686,5.9725,242408.0
2019-03-06 10:35:00,15.3,15.36,15.29,15.35,124027.0,5.9725,5.9959,5.9686,5.992,124027.0
2019-03-06 10:40:00,15.36,15.4,15.34,15.39,179152.0,5.9959,6.0115,5.9881,6.0076,179152.0
2019-03-06 10:45:00,15.39,15.45,15.39,15.44,71369.0,6.0076,6.031,6.0076,6.0271,71369.0
2019-03-06 10:50:00,15.45,15.46,15.41,15.41,104399.0,6.031,6.035,6.0154,6.0154,104399.0
2019-03-06 10:55:00,15.41,15.42,15.37,15.37,134172.0,6.0154,6.0193,5.9998,5.9998,134172.0
2019-03-06 11:00:00,15.36,15.36,15.32,15.34,353497.0,5.9959,5.9959,5.9803,5.9881,353497.0
2019-03-06 11:05:00,15.34,15.41,15.34,15.4,201187.0,5.9881,6.0154,5.9881,6.0115,201187.0
2019-03-06 11:10:00,15.39,15.43,15.35,15.42,154802.0,6.0076,6.0232,5.992,6.0193,154802.0
2019-03-06 11:15:00,15.42,15.42,15.36,15.37,132555.0,6.0193,6.0193,5.9959,5.9998,132555.0
2019-03-06 11:20:00,15.37,15.39,15.32,15.34,131490.0,5.9998,6.0076,5.9803,5.9881,131490.0
2019-03-06 11:25:00,15.34,15.38,15.31,15.35,152294.0,5.9881,6.0037,5.9764,5.992,152294.0
2019-03-06 11:30:00,15.35,15.38,15.34,15.36,135642.0,5.992,6.0037,5.9881,5.9959,135642.0
2019-03-06 11:35:00,15.36,15.37,15.31,15.32,240851.0,5.9959,5.9998,5.9764,5.9803,240851.0
2019-03-06 11:40:00,15.32,15.33,15.3,15.31,151436.0,5.9803,5.9842,5.9725,5.9764,151436.0
2019-03-06 11:45:00,15.32,15.32,15.27,15.28,110500.0,5.9803,5.9803,5.9608,5.9647,110500.0
2019-03-06 11:50:00,15.27,15.27,15.17,15.2,344313.0,5.9608,5.9608,5.9217,5.9335,344313.0
2019-03-06 11:55:00,15.19,15.24,15.17,15.23,269485.0,5.9296,5.9491,5.9217,5.9452,269485.0
2019-03-06 12:00:00,15.23,15.27,15.23,15.25,136851.0,5.9452,5.9608,5.9452,5.953,136851.0
2019-03-06 12:05:00,15.25,15.29,15.24,15.29,79354.0,5.953,5.9686,5.9491,5.9686,79354.0
2019-03-06 12:10:00,15.28,15.3,15.24,15.25,141214.0,5.9647,5.9725,5.9491,5.953,141214.0
2019-03-06 12:15:00,15.25,15.26,15.22,15.23,88652.0,5.953,5.9569,5.9413,5.9452,88652.0
2019-03-06 12:20:00,15.23,15.24,15.19,15.21,303043.0,5.9452,5.9491,5.9296,5.9374,303043.0
2019-03-06 12:25:00,15.21,15.22,15.17,15.18,146455.0,5.9374,5.9413,5.9217,5.9257,146455.0
2019-03-06 12:30:00,15.18,15.23,15.16,15.23,204445.0,5.9257,5.9452,5.9178,5.9452,204445.0
2019-03-06 12:35:00,15.23,15.25,15.21,15.23,56178.0,5.9452,5.953,5.9374,5.9452,56178.0
2019-03-06 12:40:00,15.23,15.25,15.21,15.23,108752.0,5.9452,5.953,5.9374,5.9452,108752.0
2019-03-06 12:45:00,15.23,15.24,15.21,15.23,133090.0,5.9452,5.9491,5.9374,5.9452,133090.0
2019-03-06 12:50:00,15.23,15.24,15.21,15.22,108783.0,5.9452,5.9491,5.9374,5.9413,108783.0
2019-03-06 12:55:00,15.21,15.24,15.2,15.22,165118.0,5.9374,5.9491,5.9335,5.9413,165118.0
2019-03-06 13:00:00,15.22,15.23,15.2,15.2,83742.0,5.9413,5.9452,5.9335,5.9335,83742.0
2019-03-06 13:05:00,15.2,15.21,15.16,15.19,119841.0,5.9335,5.9374,5.9178,5.9296,119841.0
2019-03-06 13:10:00,15.19,15.22,15.18,15.21,74295.0,5.9296,5.9413,5.9257,5.9374,74295.0
2019-03-06 13:15:00,15.21,15.23,15.21,15.23,56896.0,5.9374,5.9452,5.9374,5.9452,56896.0
2019-03-06 13:20:00,15.23,15.23,15.19,15.21,78276.0,5.9452,5.9452,5.9296,5.9374,78276.0
2019-03-06 13:25:00,15.21,15.23,15.2,15.21,52131.0,5.9374,5.9452,5.9335,5.9374,52131.0
2019-03-06 13:30:00,15.21,15.26,15.2,15.26,101043.0,5.9374,5.9569,5.9335,5.9569,101043.0
2019-03-06 13:35:00,15.25,15.28,15.25,15.28,58428.0,5.953,5.9647,5.953,5.9647,58428.0
2019-03-06 13:40:00,15.28,15.29,15.24,15.25,90980.0,5.9647,5.9686,5.9491,5.953,90980.0
2019-03-06 13:45:00,15.25,15.27,15.24,15.26,39442.0,5.953,5.9608,5.9491,5.9569,39442.0
2019-03-06 13:50:00,15.26,15.29,15.25,15.29,18250.0,5.9569,5.9686,5.953,5.9686,18250.0
2019-03-06 13:55:00,15.29,15.31,15.27,15.27,61523.0,5.9686,5.9764,5.9608,5.9608,61523.0
2019-03-06 14:00:00,15.27,15.31,15.26,15.31,71679.0,5.9608,5.9764,5.9569,5.9764,71679.0
2019-03-06 14:05:00,15.31,15.31,15.25,15.27,106423.0,5.9764,5.9764,5.953,5.9608,106423.0
2019-03-06 14:10:00,15.27,15.29,15.27,15.28,42115.0,5.9608,5.9686,5.9608,5.9647,42115.0
2019-03-06 14:15:00,15.28,15.28,15.24,15.25,60120.0,5.9647,5.9647,5.9491,5.953,60120.0
2019-03-06 14:20:00,15.25,15.26,15.24,15.25,117319.0,5.953,5.9569,5.9491,5.953,117319.0
2019-03-06 14:25:00,15.25,15.26,15.22,15.23,104378.0,5.953,5.9569,5.9413,5.9452,104378.0
2019-03-06 14:30:00,15.23,15.24,15.21,15.22,82717.0,5.9452,5.9491,5.9374,5.9413,82717.0
2019-03-06 14:35:00,15.22,15.24,15.21,15.22,61741.0,5.9413,5.9491,5.9374,5.9413,61741.0
2019-03-06 14:40:00,15.22,15.22,15.19,15.2,101941.0,5.9413,5.9413,5.9296,5.9335,101941.0
2019-03-06 14:45:00,15.2,15.21,15.19,15.21,90219.0,5.9335,5.9374,5.9296,5.9374,90219.0
2019-03-06 14:50:00,15.21,15.22,15.19,15.2,80796.0,5.9374,5.9413,5.9296,5.9335,80796.0
2019-03-06 14:55:00,15.19,15.21,15.19,15.2,40172.0,5.9296,5.9374,5.9296,5.9335,40172.0
2019-03-06 15:00:00,15.2,15.23,15.2,15.22,40886.0,5.9335,5.9452,5.9335,5.9413,40886.0
2019-03-06 15:05:00,15.21,15.22,15.2,15.22,108491.0,5.9374,5.9413,5.9335,5.9413,108491.0
2019-03-06 15:10:00,15.21,15.22,15.2,15.21,62858.0,5.9374,5.9413,5.9335,5.9374,62858.0
2019-03-06 15:15:00,15.21,15.23,15.21,15.23,110965.0,5.9374,5.9452,5.9374,5.9452,110965.0
2019-03-06 15:20:00,15.22,15.23,15.21,15.22,101404.0,5.9413,5.9452,5.9374,5.9413,101404.0
2019-03-06 15:25:00,15.21,15.26,15.21,15.26,95930.0,5.9374,5.9569,5.9374,5.9569,95930.0
2019-03-06 15:30:00,15.26,15.29,15.25,15.27,194820.0,5.9569,5.9686,5.953,5.9608,194820.0
2019-03-06 15:35:00,15.28,15.28,15.26,15.28,112988.0,5.9647,5.9647,5.9569,5.9647,112988.0
2019-03-06 15:40:00,15.28,15.29,15.27,15.28,194001.0,5.9647,5.9686,5.9608,5.9647,194001.0
2019-03-06 15:45:00,15.27,15.3,15.26,15.27,391614.0,5.9608,5.9725,5.9569,5.9608,391614.0
2019-03-06 15:50:00,15.27,15.28,15.26,15.27,284596.0,5.9608,5.9647,5.9569,5.9608,284596.0
2019-03-06 15:55:00,15.27,15.3,15.26,15.29,486489.0,5.9608,5.9725,5.9569,5.9686,486489.0
2019-03-07 09:30:00,15.31,15.31,15.26,15.27,209817.0,5.9764,5.9764,5.9569,5.9608,209817.0
2019-03-07 09:35:00,15.27,15.27,15.13,15.15,284305.0,5.9608,5.9608,5.9061,5.9139,284305.0
2019-03-07 09:40:00,15.15,15.17,15.11,15.12,250231.0,5.9139,5.9217,5.8983,5.9022,250231.0
2019-03-07 09:45:00,15.11,15.13,15.08,15.09,247704.0,5.8983,5.9061,5.8866,5.8905,247704.0
2019-03-07 09:50:00,15.08,15.1,15.04,15.09,241893.0,5.8866,5.8944,5.871,5.8905,241893.0
2019-03-07 09:55:00,15.09,15.12,15.08,15.12,118075.0,5.8905,5.9022,5.8866,5.9022,118075.0
2019-03-07 10:00:00,15.12,15.12,15.07,15.11,193356.0,5.9022,5.9022,5.8827,5.8983,193356.0
2019-03-07 10:05:00,15.11,15.13,15.1,15.11,77534.0,5.8983,5.9061,5.8944,5.8983,77534.0
2019-03-07 10:10:00,15.1,15.12,15.09,15.12,131488.0,5.8944,5.9022,5.8905,5.9022,131488.0
2019-03-07 10:15:00,15.12,15.13,15.07,15.08,198026.0,5.9022,5.9061,5.8827,5.8866,198026.0
2019-03-07 10:20:00,15.08,15.13,15.07,15.12,129716.0,5.8866,5.9061,5.8827,5.9022,129716.0
2019-03-07 10:25:00,15.13,15.16,15.11,15.13,236113.0,5.9061,5.9178,5.8983,5.9061,236113.0
2019-03-07 10:30:00,15.13,15.15,15.1,15.15,139011.0,5.9061,5.9139,5.8944,5.9139,139011.0
2019-03-07 10:35:00,15.15,15.18,15.15,15.17,100009.0,5.9139,5.9257,5.9139,5.9217,100009.0
2019-03-07 10:40:00,15.17,15.18,15.15,15.17,56272.0,5.9217,5.9257,5.9139,5.9217,56272.0
2019-03-07 10:45:00,15.18,15.21,15.16,15.21,164858.0,5.9257,5.9374,5.9178,5.9374,164858.0
2019-03-07 10:50:00,15.21,15.21,15.18,15.2,150116.0,5.9374,5.9374,5.9257,5.9335,150116.0
2019-03-07 10:55:00,15.2,15.21,15.12,15.13,118929.0,5.9335,5.9374,5.9022,5.9061,118929.0
2019-03-07 11:00:00,15.13,15.15,15.11,15.12,122955.0,5.9061,5.9139,5.8983,5.9022,122955.0
2019-03-07 11:05:00,15.13,15.14,15.1,15.14,81499.0,5.9061,5.91,5.8944,5.91,81499.0
2019-03-07 11:10:00,15.14,15.14,15.11,15.12,29290.0,5.91,5.91,5.8983,5.9022,29290.0
2019-03-07 11:15:00,15.11,15.12,15.08,15.08,92893.0,5.8983,5.9022,5.8866,5.8866,92893.0
2019-03-07 11:20:00,15.09,15.11,15.06,15.08,78169.0,5.8905,5.8983,5.8788,5.8866,78169.0
2019-03-07 11:25:00,15.08,15.1,15.06,15.09,83974.0,5.8866,5.8944,5.8788,5.8905,83974.0
2019-03-07 11:30:00,15.09,15.11,15.07,15.08,224025.0,5.8905,5.8983,5.8827,5.8866,224025.0
2019-03-07 11:35:00,15.08,15.09,15.06,15.07,214783.0,5.8866,5.8905,5.8788,5.8827,214783.0
2019-03-07 11:40:00,15.07,15.08,15.05,15.05,168416.0,5.8827,5.8866,5.8749,5.8749,168416.0
2019-03-07 11:45:00,15.06,15.07,15.02,15.02,186846.0,5.8788,5.8827,5.8632,5.8632,186846.0
2019-03-07 11:50:00,15.03,15.04,15.0,15.02,140419.0,5.8671,5.871,5.8554,5.8632,140419.0
2019-03-07 11:55:00,15.02,15.05,15.02,15.05,66429.0,5.8632,5.8749,5.8632,5.8749,66429.0
2019-03-07 12:00:00,15.05,15.05,15.02,15.04,84313.0,5.8749,5.8749,5.8632,5.871,84313.0
2019-03-07 12:05:00,15.04,15.06,15.03,15.03,136717.0,5.871,5.8788,5.8671,5.8671,136717.0
2019-03-07 12:10:00,15.03,15.04,15.02,15.04,71166.0,5.8671,5.871,5.8632,5.871,71166.0
2019-03-07 12:15:00,15.04,15.06,15.04,15.05,110732.0,5.871,5.8788,5.871,5.8749,110732.0
2019-03-07 12:20:00,15.05,15.07,15.03,15.05,204954.0,5.8749,5.8827,5.8671,5.8749,204954.0
2019-03-07 12:25:00,15.06,15.08,15.05,15.08,89157.0,5.8788,5.8866,5.8749,5.8866,89157.0
2019-03-07 12:30:00,15.08,15.09,15.05,15.09,136482.0,5.8866,5.8905,5.8749,5.8905,136482.0
2019-03-07 12:35:00,15.09,15.09,15.07,15.07,31466.0,5.8905,5.8905,5.8827,5.8827,31466.0
2019-03-07 12:40:00,15.07,15.08,15.06,15.07,59715.0,5.8827,5.8866,5.8788,5.8827,59715.0
2019-03-07 12:45:00,15.07,15.07,15.03,15.05,32214.0,5.8827,5.8827,5.8671,5.8749,32214.0
2019-03-07 12:50:00,15.05,15.08,15.04,15.08,37940.0,5.8749,5.8866,5.871,5.8866,37940.0
2019-03-07 12:55:00,15.07,15.09,15.06,15.08,43043.0,5.8827,5.8905,5.8788,5.8866,43043.0
2019-03-07 13:00:00,15.08,15.08,15.06,15.07,142646.0,5.8866,5.8866,5.8788,5.8827,142646.0
2019-03-07 13:05:00,15.07,15.07,15.02,15.03,103553.0,5.8827,5.8827,5.8632,5.8671,103553.0
2019-03-07 13:10:00,15.03,15.06,15.02,15.06,65778.0,5.8671,5.8788,5.8632,5.8788,65778.0
2019-03-07 13:15:00,15.06,15.07,15.03,15.06,131778.0,5.8788,5.8827,5.8671,5.8788,131778.0
2019-03-07 13:20:00,15.06,15.06,15.02,15.03,95144.0,5.8788,5.8788,5.8632,5.8671,95144.0
2019-03-07 13:25:00,15.03,15.04,15.01,15.04,130564.0,5.8671,5.871,5.8593,5.871,130564.0
2019-03-07 13:30:00,15.04,15.05,15.01,15.02,100193.0,5.871,5.8749,5.8593,5.8632,100193.0
2019-03-07 13:35:00,15.01,15.02,15.01,15.02,26965.0,5.8593,5.8632,5.8593,5.8632,26965.0
2019-03-07 13:40:00,15.02,15.02,15.01,15.02,50095.0,5.8632,5.8632,5.8593,5.8632,50095.0
2019-03-07 13:45:00,15.02,15.03,15.0,15.03,93932.0,5.8632,5.8671,5.8554,5.8671,93932.0
2019-03-07 13:50:00,15.03,15.06,15.03,15.04,61840.0,5.8671,5.8788,5.8671,5.871,61840.0
2019-03-07 13:55:00,15.04,15.05,15.03,15.03,66515.0,5.871,5.8749,5.8671,5.8671,66515.0
2019-03-07 14:00:00,15.03,15.04,15.02,15.03,21049.0,5.8671,5.871,5.8632,5.8671,21049.0
2019-03-07 14:05:00,15.03,15.03,15.01,15.02,96813.0,5.8671,5.8671,5.8593,5.8632,96813.0
2019-03-07 14:10:00,15.03,15.03,15.01,15.03,23287.0,5.8671,5.8671,5.8593,5.8671,23287.0
2019-03-07 14:15:00,15.03,15.04,15.02,15.03,44647.0,5.8671,5.871,5.8632,5.8671,44647.0
2019-03-07 14:20:00,15.03,15.03,14.99,15.0,61394.0,5.8671,5.8671,5.8515,5.8554,61394.0
2019-03-07 14:25:00,15.0,15.02,15.0,15.02,19320.0,5.8554,5.8632,5.8554,5.8632,19320.0
2019-03-07 14:30:00,15.02,15.02,15.01,15.02,20828.0,5.8632,5.8632,5.8593,5.8632,20828.0
2019-03-07 14:35:00,15.02,15.03,15.01,15.01,83707.0,5.8632,5.8671,5.8593,5.8593,83707.0
2019-03-07 14:40:00,15.01,15.03,15.01,15.02,36349.0,5.8593,5.8671,5.8593,5.8632,36349.0
2019-03-07 14:45:00,15.02,15.02,14.97,14.98,77341.0,5.8632,5.8632,5.8437,5.8476,77341.0
2019-03-07 14:50:00,14.98,14.98,14.95,14.98,192767.0,5.8476,5.8476,5.8359,5.8476,192767.0
2019-03-07 14:55:00,14.98,15.04,14.98,15.02,331122.0,5.8476,5.871,5.8476,5.8632,331122.0
2019-03-07 15:00:00,15.01,15.06,15.0,15.03,471111.0,5.8593,5.8788,5.8554,5.8671,471111.0
2019-03-07 15:05:00,15.02,15.04,14.99,15.04,159619.0,5.8632,5.871,5.8515,5.871,159619.0
2019-03-07 15:10:00,15.04,15.05,15.01,15.02,92197.0,5.871,5.8749,5.8593,5.8632,92197.0
2019-03-07 15:15:00,15.02,15.05,15.01,15.05,153326.0,5.8632,5.8749,5.8593,5.8749,153326.0
2019-03-07 15:20:00,15.05,15.06,15.03,15.04,116275.0,5.8749,5.8788,5.8671,5.871,116275.0
2019-03-07 15:25:00,15.05,15.07,15.02,15.03,132224.0,5.8749,5.8827,5.8632,5.8671,132224.0
2019-03-07 15:30:00,15.02,15.05,15.02,15.03,159786.0,5.8632,5.8749,5.8632,5.8671,159786.0
2019-03-07 15:35:00,15.03,15.04,15.02,15.03,76203.0,5.8671,5.871,5.8632,5.8671,76203.0
2019-03-07 15:40:00,15.03,15.03,15.0,15.03,136985.0,5.8671,5.8671,5.8554,5.8671,136985.0
2019-03-07 15:45:00,15.02,15.04,15.01,15.04,137887.0,5.8632,5.871,5.8593,5.871,137887.0
2019-03-07 15:50:00,15.04,15.05,15.02,15.04,355462.0,5.871,5.8749,5.8632,5.871,355462.0
2019-03-07 15:55:00,15.04,15.06,15.03,15.04,499235.0,5.871,5.8788,5.8671,5.871,499235.0
2019-03-08 09:30:00,14.87,14.93,14.82,14.85,592635.0,5.8046,5.8281,5.7851,5.7968,592635.0
2019-03-08 09:35:00,14.85,14.89,14.81,14.87,339035.0,5.7968,5.8124,5.7812,5.8046,339035.0
2019-03-08 09:40:00,14.87,14.9,14.85,14.89,356055.0,5.8046,5.8164,5.7968,5.8124,356055.0
2019-03-08 09:45:00,14.9,14.92,14.84,14.86,546848.0,5.8164,5.8242,5.7929,5.8007,546848.0
2019-03-08 09:50:00,14.86,14.87,14.78,14.79,476190.0,5.8007,5.8046,5.7695,5.7734,476190.0
2019-03-08 09:55:00,14.79,14.82,14.77,14.78,165914.0,5.7734,5.7851,5.7656,5.7695,165914.0
2019-03-08 10:00:00,14.77,14.81,14.75,14.8,357107.0,5.7656,5.7812,5.7578,5.7773,357107.0
2019-03-08 10:05:00,14.81,14.81,14.74,14.78,190130.0,5.7812,5.7812,5.7539,5.7695,190130.0
2019-03-08 10:10:00,14.78,14.79,14.75,14.75,121335.0,5.7695,5.7734,5.7578,5.7578,121335.0
2019-03-08 10:15:00,14.76,14.8,14.75,14.79,191395.0,5.7617,5.7773,5.7578,5.7734,191395.0
2019-03-08 10:20:00,14.79,14.84,14.78,14.81,222040.0,5.7734,5.7929,5.7695,5.7812,222040.0
2019-03-08 10:25:00,14.81,14.86,14.8,14.86,137836.0,5.7812,5.8007,5.7773,5.8007,137836.0
2019-03-08 10:30:00,14.86,14.88,14.83,14.85,138621.0,5.8007,5.8085,5.789,5.7968,138621.0
2019-03-08 10:35:00,14.86,14.89,14.84,14.86,191606.0,5.8007,5.8124,5.7929,5.8007,191606.0
2019-03-08 10:40:00,14.86,14.91,14.85,14.91,123584.0,5.8007,5.8203,5.7968,5.8203,123584.0
2019-03-08 10:45:00,14.91,14.96,14.9,14.96,416938.0,5.8203,5.8398,5.8164,5.8398,416938.0
2019-03-08 10:50:00,14.96,14.96,14.93,14.95,158874.0,5.8398,5.8398,5.8281,5.8359,158874.0
2019-03-08 10:55:00,14.95,14.95,14.89,14.9,216719.0,5.8359,5.8359,5.8124,5.8164,216719.0
2019-03-08 11:00:00,14.9,14.91,14.88,14.89,117381.0,5.8164,5.8203,5.8085,5.8124,117381.0
2019-03-08 11:05:00,14.89,14.89,14.85,14.86,106588.0,5.8124,5.8124,5.7968,5.8007,106588.0
2019-03-08 11:10:00,14.85,14.9,14.84,14.88,104051.0,5.7968,5.8164,5.7929,5.8085,104051.0
2019-03-08 11:15:00,14.88,14.9,14.87,14.88,46678.0,5.8085,5.8164,5.8046,5.8085,46678.0
2019-03-08 11:20:00,14.88,14.88,14.85,14.87,107252.0,5.8085,5.8085,5.7968,5.8046,107252.0
2019-03-08 11:25:00,14.88,14.91,14.87,14.89,52978.0,5.8085,5.8203,5.8046,5.8124,52978.0
2019-03-08 11:30:00,14.9,14.91,14.88,14.89,156807.0,5.8164,5.8203,5.8085,5.8124,156807.0
2019-03-08 11:35:00,14.89,14.9,14.87,14.88,42871.0,5.8124,5.8164,5.8046,5.8085,42871.0
2019-03-08 11:40:00,14.88,14.89,14.86,14.89,83268.0,5.8085,5.8124,5.8007,5.8124,83268.0
2019-03-08 11:45:00,14.89,14.92,14.89,14.91,48458.0,5.8124,5.8242,5.8124,5.8203,48458.0
2019-03-08 11:50:00,14.91,14.93,14.9,14.92,214963.0,5.8203,5.8281,5.8164,5.8242,214963.0
2019-03-08 11:55:00,14.92,14.92,14.88,14.88,50047.0,5.8242,5.8242,5.8085,5.8085,50047.0
2019-03-08 12:00:00,14.88,14.89,14.86,14.87,49728.0,5.8085,5.8124,5.8007,5.8046,49728.0
2019-03-08 12:05:00,14.86,14.87,14.83,14.86,111081.0,5.8007,5.8046,5.789,5.8007,111081.0
2019-03-08 12:10:00,14.86,14.88,14.86,14.87,26240.0,5.8007,5.8085,5.8007,5.8046,26240.0
2019-03-08 12:15:00,14.86,14.88,14.85,14.87,46273.0,5.8007,5.8085,5.7968,5.8046,46273.0
2019-03-08 12:20:00,14.87,14.88,14.85,14.86,63535.0,5.8046,5.8085,5.7968,5.8007,63535.0
2019-03-08 12:25:00,14.86,14.88,14.85,14.87,89339.0,5.8007,5.8085,5.7968,5.8046,89339.0
2019-03-08 12:30:00,14.87,14.89,14.86,14.86,46175.0,5.8046,5.8124,5.8007,5.8007,46175.0
2019-03-08 12:35:00,14.86,14.87,14.85,14.86,67104.0,5.8007,5.8046,5.7968,5.8007,67104.0
2019-03-08 12:40:00,14.87,14.87,14.85,14.86,81202.0,5.8046,5.8046,5.7968,5.8007,81202.0
2019-03-08 12:45:00,14.86,14.86,14.84,14.85,60706.0,5.8007,5.8007,5.7929,5.7968,60706.0
2019-03-08 12:50:00,14.85,14.85,14.82,14.83,70353.0,5.7968,5.7968,5.7851,5.789,70353.0
2019-03-08 12:55:00,14.83,14.85,14.82,14.83,44486.0,5.789,5.7968,5.7851,5.789,44486.0
2019-03-08 13:00:00,14.83,14.83,14.8,14.82,65313.0,5.789,5.789,5.7773,5.7851,65313.0
2019-03-08 13:05:00,14.82,14.83,14.81,14.83,16614.0,5.7851,5.789,5.7812,5.789,16614.0
2019-03-08 13:10:00,14.82,14.85,14.82,14.85,85732.0,5.7851,5.7968,5.7851,5.7968,85732.0
2019-03-08 13:15:00,14.85,14.86,14.84,14.86,51202.0,5.7968,5.8007,5.7929,5.8007,51202.0
2019-03-08 13:20:00,14.86,14.86,14.84,14.85,19871.0,5.8007,5.8007,5.7929,5.7968,19871.0
2019-03-08 13:25:00,14.85,14.87,14.85,14.86,56767.0,5.7968,5.8046,5.7968,5.8007,56767.0
2019-03-08 13:30:00,14.86,14.86,14.84,14.85,41843.0,5.8007,5.8007,5.7929,5.7968,41843.0
2019-03-08 13:35:00,14.85,14.88,14.84,14.87,192222.0,5.7968,5.8085,5.7929,5.8046,192222.0
2019-03-08 13:40:00,14.87,14.89,14.85,14.89,166318.0,5.8046,5.8124,5.7968,5.8124,166318.0
2019-03-08 13:45:00,14.89,14.9,14.87,14.89,53525.0,5.8124,5.8164,5.8046,5.8124,53525.0
2019-03-08 13:50:00,14.89,14.9,14.87,14.89,93664.0,5.8124,5.8164,5.8046,5.8124,93664.0
2019-03-08 13:55:00,14.9,14.91,14.89,14.91,41249.0,5.8164,5.8203,5.8124,5.8203,41249.0
2019-03-08 14:00:00,14.91,14.91,14.88,14.89,67581.0,5.8203,5.8203,5.8085,5.8124,67581.0
2019-03-08 14:05:00,14.89,14.92,14.88,14.91,94961.0,5.8124,5.8242,5.8085,5.8203,94961.0
2019-03-08 14:10:00,14.91,14.96,14.9,14.93,149162.0,5.8203,5.8398,5.8164,5.8281,149162.0
2019-03-08 14:15:00,14.93,14.93,14.89,14.9,63964.0,5.8281,5.8281,5.8124,5.8164,63964.0
2019-03-08 14:20:00,14.9,14.91,14.88,14.91,53423.0,5.8164,5.8203,5.8085,5.8203,53423.0
2019-03-08 14:25:00,14.91,14.97,14.91,14.95,236118.0,5.8203,5.8437,5.8203,5.8359,236118.0
2019-03-08 14:30:00,14.95,14.98,14.94,14.96,288812.0,5.8359,5.8476,5.832,5.8398,288812.0
2019-03-08 14:35:00,14.96,14.97,14.93,14.95,248815.0,5.8398,5.8437,5.8281,5.8359,248815.0
2019-03-08 14:40:00,14.95,15.0,14.94,14.98,86271.0,5.8359,5.8554,5.832,5.8476,86271.0
2019-03-08 14:45:00,14.98,14.99,14.97,14.97,18476.0,5.8476,5.8515,5.8437,5.8437,18476.0
2019-03-08 14:50:00,14.97,15.01,14.97,14.98,150374.0,5.8437,5.8593,5.8437,5.8476,150374.0
2019-03-08 14:55:00,14.99,14.99,14.96,14.97,53850.0,5.8515,5.8515,5.8398,5.8437,53850.0
2019-03-08 15:00:00,14.97,15.01,14.96,15.0,137087.0,5.8437,5.8593,5.8398,5.8554,137087.0
2019-03-08 15:05:00,15.0,15.01,14.97,15.0,31604.0,5.8554,5.8593,5.8437,5.8554,31604.0
2019-03-08 15:10:00,15.0,15.01,14.98,15.0,188174.0,5.8554,5.8593,5.8476,5.8554,188174.0
2019-03-08 15:15:00,15.0,15.0,14.95,14.95,206177.0,5.8554,5.8554,5.8359,5.8359,206177.0
2019-03-08 15:20:00,14.95,14.96,14.95,14.95,52397.0,5.8359,5.8398,5.8359,5.8359,52397.0
2019-03-08 15:25:00,14.95,14.96,14.94,14.96,55246.0,5.8359,5.8398,5.832,5.8398,55246.0
2019-03-08 15:30:00,14.96,14.97,14.94,14.96,202177.0,5.8398,5.8437,5.832,5.8398,202177.0
2019-03-08 15:35:00,14.96,14.97,14.94,14.95,185295.0,5.8398,5.8437,5.832,5.8359,185295.0
2019-03-08 15:40:00,14.96,14.96,14.93,14.95,193310.0,5.8398,5.8398,5.8281,5.8359,193310.0
2019-03-08 15:45:00,14.96,14.96,14.94,14.96,117466.0,5.8398,5.8398,5.832,5.8398,117466.0
2019-03-08 15:50:00,14.96,14.98,14.95,14.96,206143.0,5.8398,5.8476,5.8359,5.8398,206143.0
2019-03-08 15:55:00,14.96,14.98,14.95,14.98,533750.0,5.8398,5.8476,5.8359,5.8476,533750.0
2019-03-11 09:30:00,15.37,15.5,15.35,15.5,630296.0,5.9998,6.0506,5.992,6.0506,630296.0
2019-03-11 09:35:00,15.49,15.56,15.48,15.48,508779.0,6.0467,6.074,6.0428,6.0428,508779.0
2019-03-11 09:40:00,15.48,15.53,15.48,15.5,156266.0,6.0428,6.0623,6.0428,6.0506,156266.0
2019-03-11 09:45:00,15.5,15.52,15.49,15.5,286982.0,6.0506,6.0584,6.0467,6.0506,286982.0
2019-03-11 09:50:00,15.5,15.55,15.5,15.55,239737.0,6.0506,6.0701,6.0506,6.0701,239737.0
2019-03-11 09:55:00,15.55,15.57,15.54,15.56,188902.0,6.0701,6.0779,6.0662,6.074,188902.0
2019-03-11 10:00:00,15.56,15.58,15.55,15.58,151824.0,6.074,6.0818,6.0701,6.0818,151824.0
2019-03-11 10:05:00,15.58,15.6,15.56,15.58,179270.0,6.0818,6.0896,6.074,6.0818,179270.0
2019-03-11 10:10:00,15.58,15.59,15.56,15.57,184206.0,6.0818,6.0857,6.074,6.0779,184206.0
2019-03-11 10:15:00,15.56,15.62,15.56,15.59,401371.0,6.074,6.0974,6.074,6.0857,401371.0
2019-03-11 10:20:00,15.6,15.63,15.57,15.61,254612.0,6.0896,6.1013,6.0779,6.0935,254612.0
2019-03-11 10:25:00,15.6,15.67,15.6,15.67,228083.0,6.0896,6.1169,6.0896,6.1169,228083.0
2019-03-11 10:30:00,15.66,15.69,15.66,15.69,275143.0,6.113,6.1247,6.113,6.1247,275143.0
2019-03-11 10:35:00,15.69,15.71,15.66,15.68,135921.0,6.1247,6.1325,6.113,6.1208,135921.0
2019-03-11 10:40:00,15.68,15.69,15.65,15.66,144500.0,6.1208,6.1247,6.1091,6.113,144500.0
2019-03-11 10:45:00,15.66,15.66,15.62,15.65,299036.0,6.113,6.113,6.0974,6.1091,299036.0
2019-03-11 10:50:00,15.65,15.66,15.63,15.65,215102.0,6.1091,6.113,6.1013,6.1091,215102.0
2019-03-11 10:55:00,15.66,15.67,15.64,15.65,165361.0,6.113,6.1169,6.1052,6.1091,165361.0
2019-03-11 11:00:00,15.66,15.66,15.62,15.62,88689.0,6.113,6.113,6.0974,6.0974,88689.0
2019-03-11 11:05:00,15.63,15.65,15.62,15.64,157571.0,6.1013,6.1091,6.0974,6.1052,157571.0
2019-03-11 11:10:00,15.64,15.7,15.64,15.7,383029.0,6.1052,6.1286,6.1052,6.1286,383029.0
2019-03-11 11:15:00,15.7,15.73,15.69,15.7,171841.0,6.1286,6.1403,6.1247,6.1286,171841.0
2019-03-11 11:20:00,15.7,15.71,15.68,15.69,102868.0,6.1286,6.1325,6.1208,6.1247,102868.0
2019-03-11 11:25:00,15.69,15.69,15.65,15.66,353931.0,6.1247,6.1247,6.1091,6.113,353931.0
2019-03-11 11:30:00,15.67,15.68,15.65,15.67,164693.0,6.1169,6.1208,6.1091,6.1169,164693.0
2019-03-11 11:35:00,15.67,15.68,15.65,15.66,76949.0,6.1169,6.1208,6.1091,6.113,76949.0
2019-03-11 11:40:00,15.66,15.66,15.65,15.65,52992.0,6.113,6.113,6.1091,6.1091,52992.0
2019-03-11 11:45:00,15.65,15.67,15.64,15.66,662734.0,6.1091,6.1169,6.1052,6.113,662734.0
2019-03-11 11:50:00,15.66,15.71,15.66,15.71,90696.0,6.113,6.1325,6.113,6.1325,90696.0
2019-03-11 11:55:00,15.71,15.73,15.7,15.72,68316.0,6.1325,6.1403,6.1286,6.1364,68316.0
2019-03-11 12:00:00,15.72,15.74,15.71,15.73,113850.0,6.1364,6.1443,6.1325,6.1403,113850.0
2019-03-11 12:05:00,15.74,15.74,15.72,15.73,38446.0,6.1443,6.1443,6.1364,6.1403,38446.0
2019-03-11 12:10:00,15.72,15.73,15.72,15.72,64367.0,6.1364,6.1403,6.1364,6.1364,64367.0
2019-03-11 12:15:00,15.73,15.8,15.72,15.8,254948.0,6.1403,6.1677,6.1364,6.1677,254948.0
2019-03-11 12:20:00,15.8,15.83,15.79,15.8,469966.0,6.1677,6.1794,6.1638,6.1677,469966.0
2019-03-11 12:25:00,15.81,15.82,15.79,15.79,114823.0,6.1716,6.1755,6.1638,6.1638,114823.0
2019-03-11 12:30:00,15.79,15.81,15.79,15.81,118331.0,6.1638,6.1716,6.1638,6.1716,118331.0
2019-03-11 12:35:00,15.81,15.82,15.8,15.82,98040.0,6.1716,6.1755,6.1677,6.1755,98040.0
2019-03-11 12:40:00,15.81,15.82,15.8,15.81,102858.0,6.1716,6.1755,6.1677,6.1716,102858.0
2019-03-11 12:45:00,15.81,15.81,15.79,15.79,215766.0,6.1716,6.1716,6.1638,6.1638,215766.0
2019-03-11 12:50:00,15.79,15.82,15.78,15.81,283961.0,6.1638,6.1755,6.1599,6.1716,283961.0
2019-03-11 12:55:00,15.81,15.84,15.81,15.84,197150.0,6.1716,6.1833,6.1716,6.1833,197150.0
2019-03-11 13:00:00,15.84,15.85,15.82,15.83,111086.0,6.1833,6.1872,6.1755,6.1794,111086.0
2019-03-11 13:05:00,15.83,15.85,15.82,15.83,274885.0,6.1794,6.1872,6.1755,6.1794,274885.0
2019-03-11 13:10:00,15.82,15.85,15.82,15.84,94178.0,6.1755,6.1872,6.1755,6.1833,94178.0
2019-03-11 13:15:00,15.84,15.85,15.84,15.85,102324.0,6.1833,6.1872,6.1833,6.1872,102324.0
2019-03-11 13:20:00,15.85,15.87,15.84,15.86,327587.0,6.1872,6.195,6.1833,6.1911,327587.0
2019-03-11 13:25:00,15.87,15.87,15.85,15.86,130407.0,6.195,6.195,6.1872,6.1911,130407.0
2019-03-11 13:30:00,15.86,15.87,15.83,15.86,267758.0,6.1911,6.195,6.1794,6.1911,267758.0
2019-03-11 13:35:00,15.86,15.88,15.85,15.88,144724.0,6.1911,6.1989,6.1872,6.1989,144724.0
2019-03-11 13:40:00,15.88,15.89,15.87,15.89,95104.0,6.1989,6.2028,6.195,6.2028,95104.0
2019-03-11 13:45:00,15.88,15.88,15.86,15.88,73413.0,6.1989,6.1989,6.1911,6.1989,73413.0
2019-03-11 13:50:00,15.88,15.9,15.87,15.89,126880.0,6.1989,6.2067,6.195,6.2028,126880.0
2019-03-11 13:55:00,15.89,15.9,15.88,15.9,110581.0,6.2028,6.2067,6.1989,6.2067,110581.0
2019-03-11 14:00:00,15.9,15.9,15.87,15.88,122795.0,6.2067,6.2067,6.195,6.1989,122795.0
2019-03-11 14:05:00,15.88,15.91,15.87,15.9,763951.0,6.1989,6.2106,6.195,6.2067,763951.0
2019-03-11 14:10:00,15.9,15.9,15.87,15.89,179694.0,6.2067,6.2067,6.195,6.2028,179694.0
2019-03-11 14:15:00,15.88,15.91,15.88,15.9,127220.0,6.1989,6.2106,6.1989,6.2067,127220.0
2019-03-11 14:20:00,15.9,15.91,15.89,15.9,171378.0,6.2067,6.2106,6.2028,6.2067,171378.0
2019-03-11 14:25:00,15.9,15.9,15.87,15.87,205683.0,6.2067,6.2067,6.195,6.195,205683.0
2019-03-11 14:30:00,15.87,15.9,15.87,15.88,452168.0,6.195,6.2067,6.195,6.1989,452168.0
2019-03-11 14:35:00,15.88,15.91,15.87,15.89,276517.0,6.1989,6.2106,6.195,6.2028,276517.0
2019-03-11 14:40:00,15.89,15.9,15.88,15.89,183431.0,6.2028,6.2067,6.1989,6.2028,183431.0
2019-03-11 14:45:00,15.89,15.9,15.87,15.88,112718.0,6.2028,6.2067,6.195,6.1989,112718.0
2019-03-11 14:50:00,15.88,15.89,15.87,15.89,205163.0,6.1989,6.2028,6.195,6.2028,205163.0
2019-03-11 14:55:00,15.89,15.9,15.88,15.9,311308.0,6.2028,6.2067,6.1989,6.2067,311308.0
2019-03-11 15:00:00,15.89,15.91,15.89,15.9,257401.0,6.2028,6.2106,6.2028,6.2067,257401.0
2019-03-11 15:05:00,15.9,15.91,15.89,15.91,176059.0,6.2067,6.2106,6.2028,6.2106,176059.0
2019-03-11 15:10:00,15.91,15.92,15.89,15.92,206493.0,6.2106,6.2145,6.2028,6.2145,206493.0
2019-03-11 15:15:00,15.92,15.94,15.91,15.93,966351.0,6.2145,6.2223,6.2106,6.2184,966351.0
2019-03-11 15:20:00,15.93,15.97,15.92,15.95,757078.0,6.2184,6.234,6.2145,6.2262,757078.0
2019-03-11 15:25:00,15.95,15.97,15.94,15.95,307600.0,6.2262,6.234,6.2223,6.2262,307600.0
2019-03-11 15:30:00,15.96,15.97,15.94,15.96,342921.0,6.2301,6.234,6.2223,6.2301,342921.0
2019-03-11 15:35:00,15.96,15.96,15.92,15.95,646046.0,6.2301,6.2301,6.2145,6.2262,646046.0
2019-03-11 15:40:00,15.95,15.96,15.93,15.93,146348.0,6.2262,6.2301,6.2184,6.2184,146348.0
2019-03-11 15:45:00,15.94,15.96,15.92,15.94,378527.0,6.2223,6.2301,6.2145,6.2223,378527.0
2019-03-11 15:50:00,15.94,15.95,15.91,15.92,332829.0,6.2223,6.2262,6.2106,6.2145,332829.0
2019-03-11 15:55:00,15.92,15.92,15.87,15.87,661840.0,6.2145,6.2145,6.195,6.195,661840.0
2019-03-12 09:30:00,15.93,15.95,15.88,15.91,181685.0,6.2184,6.2262,6.1989,6.2106,181685.0
2019-03-12 09:35:00,15.91,15.98,15.88,15.97,180871.0,6.2106,6.2379,6.1989,6.234,180871.0
2019-03-12 09:40:00,15.97,15.98,15.94,15.97,132693.0,6.234,6.2379,6.2223,6.234,132693.0
2019-03-12 09:45:00,15.97,16.02,15.97,16.02,114525.0,6.234,6.2536,6.234,6.2536,114525.0
2019-03-12 09:50:00,16.02,16.03,16.0,16.0,169013.0,6.2536,6.2575,6.2457,6.2457,169013.0
2019-03-12 09:55:00,16.01,16.05,16.0,16.03,208511.0,6.2496,6.2653,6.2457,6.2575,208511.0
2019-03-12 10:00:00,16.03,16.06,16.02,16.06,110921.0,6.2575,6.2692,6.2536,6.2692,110921.0
2019-03-12 10:05:00,16.06,16.11,16.06,16.08,188912.0,6.2692,6.2887,6.2692,6.277,188912.0
2019-03-12 10:10:00,16.08,16.14,16.06,16.14,153773.0,6.277,6.3004,6.2692,6.3004,153773.0
2019-03-12 10:15:00,16.14,16.17,16.09,16.12,168240.0,6.3004,6.3121,6.2809,6.2926,168240.0
2019-03-12 10:20:00,16.12,16.14,16.11,16.12,103343.0,6.2926,6.3004,6.2887,6.2926,103343.0
2019-03-12 10:25:00,16.12,16.14,16.1,16.11,77537.0,6.2926,6.3004,6.2848,6.2887,77537.0
2019-03-12 10:30:00,16.12,16.16,16.12,16.14,144708.0,6.2926,6.3082,6.2926,6.3004,144708.0
2019-03-12 10:35:00,16.14,16.15,16.12,16.13,104309.0,6.3004,6.3043,6.2926,6.2965,104309.0
2019-03-12 10:40:00,16.13,16.13,16.06,16.08,231927.0,6.2965,6.2965,6.2692,6.277,231927.0
2019-03-12 10:45:00,16.08,16.12,16.06,16.12,82133.0,6.277,6.2926,6.2692,6.2926,82133.0
2019-03-12 10:50:00,16.11,16.12,16.08,16.09,56793.0,6.2887,6.2926,6.277,6.2809,56793.0
2019-03-12 10:55:00,16.08,16.09,16.04,16.06,475480.0,6.277,6.2809,6.2614,6.2692,475480.0
2019-03-12 11:00:00,16.06,16.06,16.0,16.0,198681.0,6.2692,6.2692,6.2457,6.2457,198681.0
2019-03-12 11:05:00,16.01,16.02,15.96,15.97,276634.0,6.2496,6.2536,6.2301,6.234,276634.0
2019-03-12 11:10:00,15.97,15.99,15.92,15.94,131633.0,6.234,6.2418,6.2145,6.2223,131633.0
2019-03-12 11:15:00,15.94,15.94,15.91,15.92,132390.0,6.2223,6.2223,6.2106,6.2145,132390.0
2019-03-12 11:20:00,15.93,15.96,15.92,15.93,132328.0,6.2184,6.2301,6.2145,6.2184,132328.0
2019-03-12 11:25:00,15.94,15.94,15.91,15.93,30353.0,6.2223,6.2223,6.2106,6.2184,30353.0
2019-03-12 11:30:00,15.93,15.93,15.9,15.93,75156.0,6.2184,6.2184,6.2067,6.2184,75156.0
2019-03-12 11:35:00,15.93,15.96,15.92,15.96,103952.0,6.2184,6.2301,6.2145,6.2301,103952.0
2019-03-12 11:40:00,15.96,15.96,15.92,15.93,67195.0,6.2301,6.2301,6.2145,6.2184,67195.0
2019-03-12 11:45:00,15.92,15.94,15.9,15.94,27898.0,6.2145,6.2223,6.2067,6.2223,27898.0
2019-03-12 11:50:00,15.94,15.96,15.93,15.95,53725.0,6.2223,6.2301,6.2184,6.2262,53725.0
2019-03-12 11:55:00,15.95,15.96,15.95,15.96,33845.0,6.2262,6.2301,6.2262,6.2301,33845.0
2019-03-12 12:00:00,15.96,15.96,15.94,15.95,59025.0,6.2301,6.2301,6.2223,6.2262,59025.0
2019-03-12 12:05:00,15.95,15.99,15.94,15.97,58496.0,6.2262,6.2418,6.2223,6.234,58496.0
2019-03-12 12:10:00,15.97,15.98,15.97,15.98,29941.0,6.234,6.2379,6.234,6.2379,29941.0
2019-03-12 12:15:00,15.98,15.99,15.96,15.99,94532.0,6.2379,6.2418,6.2301,6.2418,94532.0
2019-03-12 12:20:00,15.99,16.01,15.98,15.99,232414.0,6.2418,6.2496,6.2379,6.2418,232414.0
2019-03-12 12:25:00,15.99,15.99,15.97,15.98,55108.0,6.2418,6.2418,6.234,6.2379,55108.0
2019-03-12 12:30:00,15.98,16.0,15.97,16.0,90808.0,6.2379,6.2457,6.234,6.2457,90808.0
2019-03-12 12:35:00,16.0,16.03,16.0,16.02,111583.0,6.2457,6.2575,6.2457,6.2536,111583.0
2019-03-12 12:40:00,16.02,16.02,16.0,16.0,90377.0,6.2536,6.2536,6.2457,6.2457,90377.0
2019-03-12 12:45:00,16.01,16.01,16.0,16.0,82058.0,6.2496,6.2496,6.2457,6.2457,82058.0
2019-03-12 12:50:00,16.01,16.01,16.0,16.0,47384.0,6.2496,6.2496,6.2457,6.2457,47384.0
2019-03-12 12:55:00,16.0,16.01,15.96,15.97,31635.0,6.2457,6.2496,6.2301,6.234,31635.0
2019-03-12 13:00:00,15.97,15.97,15.93,15.94,77709.0,6.234,6.234,6.2184,6.2223,77709.0
2019-03-12 13:05:00,15.95,15.98,15.94,15.98,24200.0,6.2262,6.2379,6.2223,6.2379,24200.0
2019-03-12 13:10:00,15.98,15.98,15.95,15.96,25644.0,6.2379,6.2379,6.2262,6.2301,25644.0
2019-03-12 13:15:00,15.95,15.96,15.92,15.93,43940.0,6.2262,6.2301,6.2145,6.2184,43940.0
2019-03-12 13:20:00,15.93,15.95,15.93,15.94,37000.0,6.2184,6.2262,6.2184,6.2223,37000.0
2019-03-12 13:25:00,15.94,15.95,15.9,15.91,86154.0,6.2223,6.2262,6.2067,6.2106,86154.0
2019-03-12 13:30:00,15.9,15.91,15.79,15.82,685335.0,6.2067,6.2106,6.1638,6.1755,685335.0
2019-03-12 13:35:00,15.82,15.83,15.78,15.79,385245.0,6.1755,6.1794,6.1599,6.1638,385245.0
2019-03-12 13:40:00,15.8,15.83,15.8,15.83,45069.0,6.1677,6.1794,6.1677,6.1794,45069.0
2019-03-12 13:45:00,15.83,15.87,15.83,15.85,85222.0,6.1794,6.195,6.1794,6.1872,85222.0
2019-03-12 13:50:00,15.84,15.85,15.83,15.85,47607.0,6.1833,6.1872,6.1794,6.1872,47607.0
2019-03-12 13:55:00,15.85,15.88,15.85,15.87,210060.0,6.1872,6.1989,6.1872,6.195,210060.0
2019-03-12 14:00:00,15.86,15.87,15.81,15.86,265590.0,6.1911,6.195,6.1716,6.1911,265590.0
2019-03-12 14:05:00,15.87,15.87,15.83,15.85,58685.0,6.195,6.195,6.1794,6.1872,58685.0
2019-03-12 14:10:00,15.85,15.86,15.84,15.85,41997.0,6.1872,6.1911,6.1833,6.1872,41997.0
2019-03-12 14:15:00,15.84,15.86,15.82,15.86,98078.0,6.1833,6.1911,6.1755,6.1911,98078.0
2019-03-12 14:20:00,15.87,15.92,15.87,15.89,262055.0,6.195,6.2145,6.195,6.2028,262055.0
2019-03-12 14:25:00,15.88,15.88,15.85,15.86,82720.0,6.1989,6.1989,6.1872,6.1911,82720.0
2019-03-12 14:30:00,15.86,15.88,15.86,15.88,36161.0,6.1911,6.1989,6.1911,6.1989,36161.0
2019-03-12 14:35:00,15.88,15.88,15.85,15.87,43009.0,6.1989,6.1989,6.1872,6.195,43009.0
2019-03-12 14:40:00,15.87,15.87,15.85,15.86,43461.0,6.195,6.195,6.1872,6.1911,43461.0
2019-03-12 14:45:00,15.86,15.9,15.86,15.89,79846.0,6.1911,6.2067,6.1911,6.2028,79846.0
2019-03-12 14:50:00,15.89,15.9,15.87,15.88,82353.0,6.2028,6.2067,6.195,6.1989,82353.0
2019-03-12 14:55:00,15.88,15.89,15.88,15.89,53232.0,6.1989,6.2028,6.1989,6.2028,53232.0
2019-03-12 15:00:00,15.88,15.89,15.86,15.88,78120.0,6.1989,6.2028,6.1911,6.1989,78120.0
2019-03-12 15:05:00,15.88,15.88,15.86,15.87,40718.0,6.1989,6.1989,6.1911,6.195,40718.0
2019-03-12 15:10:00,15.87,15.87,15.83,15.83,67279.0,6.195,6.195,6.1794,6.1794,67279.0
2019-03-12 15:15:00,15.83,15.84,15.81,15.82,137050.0,6.1794,6.1833,6.1716,6.1755,137050.0
2019-03-12 15:20:00,15.82,15.83,15.8,15.82,61876.0,6.1755,6.1794,6.1677,6.1755,61876.0
2019-03-12 15:25:00,15.82,15.83,15.81,15.82,59695.0,6.1755,6.1794,6.1716,6.1755,59695.0
2019-03-12 15:30:00,15.83,15.85,15.82,15.83,112564.0,6.1794,6.1872,6.1755,6.1794,112564.0
2019-03-12 15:35:00,15.83,15.85,15.82,15.85,170412.0,6.1794,6.1872,6.1755,6.1872,170412.0
2019-03-12 15:40:00,15.85,15.87,15.84,15.86,124081.0,6.1872,6.195,6.1833,6.1911,124081.0
2019-03-12 15:45:00,15.86,15.87,15.85,15.86,100304.0,6.1911,6.195,6.1872,6.1911,100304.0
2019-03-12 15:50:00,15.85,15.86,15.84,15.86,133437.0,6.1872,6.1911,6.1833,6.1911,133437.0
2019-03-12 15:55:00,15.85,15.86,15.8,15.81,666926.0,6.1872,6.1911,6.1677,6.1716,666926.0
2019-03-13 09:30:00,15.75,15.82,15.74,15.75,276022.0,6.1482,6.1755,6.1443,6.1482,276022.0
2019-03-13 09:35:00,15.75,15.84,15.74,15.84,291956.0,6.1482,6.1833,6.1443,6.1833,291956.0
2019-03-13 09:40:00,15.83,15.88,15.8,15.87,91713.0,6.1794,6.1989,6.1677,6.195,91713.0
2019-03-13 09:45:00,15.87,15.89,15.84,15.87,357362.0,6.195,6.2028,6.1833,6.195,357362.0
2019-03-13 09:50:00,15.87,15.93,15.87,15.92,102057.0,6.195,6.2184,6.195,6.2145,102057.0
2019-03-13 09:55:00,15.93,15.94,15.89,15.9,132882.0,6.2184,6.2223,6.2028,6.2067,132882.0
2019-03-13 10:00:00,15.9,15.91,15.89,15.91,98532.0,6.2067,6.2106,6.2028,6.2106,98532.0
2019-03-13 10:05:00,15.9,15.95,15.9,15.95,289587.0,6.2067,6.2262,6.2067,6.2262,289587.0
2019-03-13 10:10:00,15.95,15.96,15.91,15.92,256901.0,6.2262,6.2301,6.2106,6.2145,256901.0
2019-03-13 10:15:00,15.93,15.93,15.89,15.91,84881.0,6.2184,6.2184,6.2028,6.2106,84881.0
2019-03-13 10:20:00,15.91,15.93,15.89,15.91,197166.0,6.2106,6.2184,6.2028,6.2106,197166.0
2019-03-13 10:25:00,15.91,15.93,15.89,15.89,55520.0,6.2106,6.2184,6.2028,6.2028,55520.0
2019-03-13 10:30:00,15.89,15.96,15.89,15.95,123172.0,6.2028,6.2301,6.2028,6.2262,123172.0
2019-03-13 10:35:00,15.95,15.98,15.92,15.97,136302.0,6.2262,6.2379,6.2145,6.234,136302.0
2019-03-13 10:40:00,15.97,15.98,15.92,15.92,86562.0,6.234,6.2379,6.2145,6.2145,86562.0
2019-03-13 10:45:00,15.93,15.95,15.93,15.94,62491.0,6.2184,6.2262,6.2184,6.2223,62491.0
2019-03-13 10:50:00,15.94,15.97,15.93,15.94,70774.0,6.2223,6.234,6.2184,6.2223,70774.0
2019-03-13 10:55:00,15.94,15.97,15.94,15.95,152463.0,6.2223,6.234,6.2223,6.2262,152463.0
2019-03-13 11:00:00,15.95,15.97,15.94,15.94,87996.0,6.2262,6.234,6.2223,6.2223,87996.0
2019-03-13 11:05:00,15.93,15.94,15.92,15.93,27311.0,6.2184,6.2223,6.2145,6.2184,27311.0
2019-03-13 11:10:00,15.93,15.97,15.91,15.96,41776.0,6.2184,6.234,6.2106,6.2301,41776.0
2019-03-13 11:15:00,15.95,15.97,15.94,15.97,23569.0,6.2262,6.234,6.2223,6.234,23569.0
2019-03-13 11:20:00,15.98,15.98,15.95,15.97,92148.0,6.2379,6.2379,6.2262,6.234,92148.0
2019-03-13 11:25:00,15.97,16.0,15.96,15.99,181379.0,6.234,6.2457,6.2301,6.2418,181379.0
2019-03-13 11:30:00,16.0,16.05,15.99,16.05,292929.0,6.2457,6.2653,6.2418,6.2653,292929.0
2019-03-13 11:35:00,16.05,16.07,16.04,16.07,54762.0,6.2653,6.2731,6.2614,6.2731,54762.0
2019-03-13 11:40:00,16.07,16.11,16.07,16.08,217821.0,6.2731,6.2887,6.2731,6.277,217821.0
2019-03-13 11:45:00,16.08,16.1,16.06,16.09,95640.0,6.277,6.2848,6.2692,6.2809,95640.0
2019-03-13 11:50:00,16.09,16.09,16.07,16.07,41850.0,6.2809,6.2809,6.2731,6.2731,41850.0
2019-03-13 11:55:00,16.07,16.08,16.04,16.05,50548.0,6.2731,6.277,6.2614,6.2653,50548.0
2019-03-13 12:00:00,16.05,16.08,16.04,16.07,47099.0,6.2653,6.277,6.2614,6.2731,47099.0
2019-03-13 12:05:00,16.07,16.08,16.03,16.05,30017.0,6.2731,6.277,6.2575,6.2653,30017.0
2019-03-13 12:10:00,16.05,16.06,16.02,16.03,45013.0,6.2653,6.2692,6.2536,6.2575,45013.0
2019-03-13 12:15:00,16.03,16.04,16.0,16.0,29942.0,6.2575,6.2614,6.2457,6.2457,29942.0
2019-03-13 12:20:00,16.01,16.02,16.0,16.0,25557.0,6.2496,6.2536,6.2457,6.2457,25557.0
2019-03-13 12:25:00,16.0,16.01,15.99,16.0,109869.0,6.2457,6.2496,6.2418,6.2457,109869.0
2019-03-13 12:30:00,16.0,16.03,16.0,16.02,79151.0,6.2457,6.2575,6.2457,6.2536,79151.0
2019-03-13 12:35:00,16.03,16.06,16.02,16.05,54696.0,6.2575,6.2692,6.2536,6.2653,54696.0
2019-03-13 12:40:00,16.05,16.08,16.04,16.06,163861.0,6.2653,6.277,6.2614,6.2692,163861.0
2019-03-13 12:45:00,16.06,16.06,16.03,16.04,102162.0,6.2692,6.2692,6.2575,6.2614,102162.0
2019-03-13 12:50:00,16.04,16.06,16.02,16.02,125296.0,6.2614,6.2692,6.2536,6.2536,125296.0
2019-03-13 12:55:00,16.03,16.04,16.01,16.04,35720.0,6.2575,6.2614,6.2496,6.2614,35720.0
2019-03-13 13:00:00,16.04,16.06,16.02,16.05,59082.0,6.2614,6.2692,6.2536,6.2653,59082.0
2019-03-13 13:05:00,16.05,16.07,16.04,16.05,77185.0,6.2653,6.2731,6.2614,6.2653,77185.0
2019-03-13 13:10:00,16.05,16.06,16.04,16.05,27147.0,6.2653,6.2692,6.2614,6.2653,27147.0
2019-03-13 13:15:00,16.05,16.07,16.04,16.06,67001.0,6.2653,6.2731,6.2614,6.2692,67001.0
2019-03-13 13:20:00,16.06,16.1,16.06,16.1,177679.0,6.2692,6.2848,6.2692,6.2848,177679.0
2019-03-13 13:25:00,16.1,16.14,16.09,16.13,368950.0,6.2848,6.3004,6.2809,6.2965,368950.0
2019-03-13 13:30:00,16.13,16.15,16.11,16.14,34148.0,6.2965,6.3043,6.2887,6.3004,34148.0
2019-03-13 13:35:00,16.14,16.15,16.13,16.15,85683.0,6.3004,6.3043,6.2965,6.3043,85683.0
2019-03-13 13:40:00,16.15,16.15,16.12,16.14,89244.0,6.3043,6.3043,6.2926,6.3004,89244.0
2019-03-13 13:45:00,16.14,16.16,16.13,16.15,106518.0,6.3004,6.3082,6.2965,6.3043,106518.0
2019-03-13 13:50:00,16.15,16.16,16.15,16.16,42440.0,6.3043,6.3082,6.3043,6.3082,42440.0
2019-03-13 13:55:00,16.15,16.17,16.15,16.16,39720.0,6.3043,6.3121,6.3043,6.3082,39720.0
2019-03-13 14:00:00,16.17,16.21,16.17,16.21,188246.0,6.3121,6.3277,6.3121,6.3277,188246.0
2019-03-13 14:05:00,16.21,16.24,16.2,16.23,145999.0,6.3277,6.3394,6.3238,6.3355,145999.0
2019-03-13 14:10:00,16.23,16.25,16.22,16.23,218150.0,6.3355,6.3433,6.3316,6.3355,218150.0
2019-03-13 14:15:00,16.23,16.27,16.22,16.26,217399.0,6.3355,6.3511,6.3316,6.3472,217399.0
2019-03-13 14:20:00,16.26,16.34,16.25,16.34,494028.0,6.3472,6.3785,6.3433,6.3785,494028.0
2019-03-13 14:25:00,16.34,16.36,16.29,16.34,533845.0,6.3785,6.3863,6.3589,6.3785,533845.0
2019-03-13 14:30:00,16.34,16.34,16.26,16.29,425257.0,6.3785,6.3785,6.3472,6.3589,425257.0
2019-03-13 14:35:00,16.28,16.29,16.24,16.25,192750.0,6.355,6.3589,6.3394,6.3433,192750.0
2019-03-13 14:40:00,16.25,16.27,16.23,16.23,109359.0,6.3433,6.3511,6.3355,6.3355,109359.0
2019-03-13 14:45:00,16.24,16.25,16.2,16.21,230220.0,6.3394,6.3433,6.3238,6.3277,230220.0
2019-03-13 14:50:00,16.21,16.23,16.18,16.22,127100.0,6.3277,6.3355,6.316,6.3316,127100.0
2019-03-13 14:55:00,16.22,16.26,16.21,16.24,128973.0,6.3316,6.3472,6.3277,6.3394,128973.0
2019-03-13 15:00:00,16.23,16.25,16.22,16.23,102502.0,6.3355,6.3433,6.3316,6.3355,102502.0
2019-03-13 15:05:00,16.23,16.26,16.22,16.23,336021.0,6.3355,6.3472,6.3316,6.3355,336021.0
2019-03-13 15:10:00,16.22,16.29,16.21,16.27,184269.0,6.3316,6.3589,6.3277,6.3511,184269.0
2019-03-13 15:15:00,16.27,16.31,16.25,16.28,263147.0,6.3511,6.3668,6.3433,6.355,263147.0
2019-03-13 15:20:00,16.29,16.3,16.26,16.27,200911.0,6.3589,6.3629,6.3472,6.3511,200911.0
2019-03-13 15:25:00,16.27,16.29,16.26,16.26,151680.0,6.3511,6.3589,6.3472,6.3472,151680.0
2019-03-13 15:30:00,16.26,16.29,16.25,16.29,319054.0,6.3472,6.3589,6.3433,6.3589,319054.0
2019-03-13 15:35:00,16.28,16.32,16.28,16.29,421415.0,6.355,6.3707,6.355,6.3589,421415.0
2019-03-13 15:40:00,16.29,16.29,16.26,16.29,467744.0,6.3589,6.3589,6.3472,6.3589,467744.0
2019-03-13 15:45:00,16.29,16.3,16.26,16.26,277728.0,6.3589,6.3629,6.3472,6.3472,277728.0
2019-03-13 15:50:00,16.27,16.28,16.24,16.25,326902.0,6.3511,6.355,6.3394,6.3433,326902.0
2019-03-13 15:55:00,16.25,16.29,16.24,16.25,827612.0,6.3433,6.3589,6.3394,6.3433,827612.0
2019-03-14 09:30:00,16.25,16.29,16.21,16.29,333117.0,6.3433,6.3589,6.3277,6.3589,333117.0
2019-03-14 09:35:00,16.3,16.32,16.26,16.3,237610.0,6.3629,6.3707,6.3472,6.3629,237610.0
2019-03-14 09:40:00,16.3,16.36,16.28,16.35,269946.0,6.3629,6.3863,6.355,6.3824,269946.0
2019-03-14 09:45:00,16.34,16.38,16.32,16.37,470139.0,6.3785,6.3941,6.3707,6.3902,470139.0
2019-03-14 09:50:00,16.37,16.41,16.34,16.38,685325.0,6.3902,6.4058,6.3785,6.3941,685325.0
2019-03-14 09:55:00,16.38,16.42,16.37,16.38,219469.0,6.3941,6.4097,6.3902,6.3941,219469.0
2019-03-14 10:00:00,16.38,16.39,16.33,16.34,148311.0,6.3941,6.398,6.3746,6.3785,148311.0
2019-03-14 10:05:00,16.33,16.35,16.29,16.35,181250.0,6.3746,6.3824,6.3589,6.3824,181250.0
2019-03-14 10:10:00,16.35,16.37,16.32,16.33,133524.0,6.3824,6.3902,6.3707,6.3746,133524.0
2019-03-14 10:15:00,16.33,16.34,16.31,16.33,50898.0,6.3746,6.3785,6.3668,6.3746,50898.0
2019-03-14 10:20:00,16.33,16.36,16.33,16.34,86334.0,6.3746,6.3863,6.3746,6.3785,86334.0
2019-03-14 10:25:00,16.33,16.34,16.3,16.3,59297.0,6.3746,6.3785,6.3629,6.3629,59297.0
2019-03-14 10:30:00,16.3,16.3,16.26,16.27,136022.0,6.3629,6.3629,6.3472,6.3511,136022.0
2019-03-14 10:35:00,16.27,16.27,16.22,16.25,133715.0,6.3511,6.3511,6.3316,6.3433,133715.0
2019-03-14 10:40:00,16.26,16.26,16.22,16.23,102411.0,6.3472,6.3472,6.3316,6.3355,102411.0
2019-03-14 10:45:00,16.24,16.24,16.2,16.23,183918.0,6.3394,6.3394,6.3238,6.3355,183918.0
2019-03-14 10:50:00,16.23,16.26,16.2,16.21,122722.0,6.3355,6.3472,6.3238,6.3277,122722.0
2019-03-14 10:55:00,16.22,16.22,16.16,16.16,142905.0,6.3316,6.3316,6.3082,6.3082,142905.0
2019-03-14 11:00:00,16.16,16.18,16.15,16.16,51606.0,6.3082,6.316,6.3043,6.3082,51606.0
2019-03-14 11:05:00,16.16,16.18,16.14,16.18,64313.0,6.3082,6.316,6.3004,6.316,64313.0
2019-03-14 11:10:00,16.18,16.2,16.16,16.18,87478.0,6.316,6.3238,6.3082,6.316,87478.0
2019-03-14 11:15:00,16.18,16.21,16.17,16.19,41061.0,6.316,6.3277,6.3121,6.3199,41061.0
2019-03-14 11:20:00,16.2,16.2,16.18,16.18,22850.0,6.3238,6.3238,6.316,6.316,22850.0
2019-03-14 11:25:00,16.19,16.19,16.15,16.16,130353.0,6.3199,6.3199,6.3043,6.3082,130353.0
2019-03-14 11:30:00,16.16,16.16,16.13,16.15,51188.0,6.3082,6.3082,6.2965,6.3043,51188.0
2019-03-14 11:35:00,16.15,16.16,16.12,16.14,50019.0,6.3043,6.3082,6.2926,6.3004,50019.0
2019-03-14 11:40:00,16.14,16.18,16.14,16.17,55810.0,6.3004,6.316,6.3004,6.3121,55810.0
2019-03-14 11:45:00,16.18,16.19,16.17,16.19,45716.0,6.316,6.3199,6.3121,6.3199,45716.0
2019-03-14 11:50:00,16.19,16.21,16.18,16.19,62328.0,6.3199,6.3277,6.316,6.3199,62328.0
2019-03-14 11:55:00,16.2,16.2,16.17,16.2,92358.0,6.3238,6.3238,6.3121,6.3238,92358.0
2019-03-14 12:00:00,16.2,16.2,16.17,16.18,347468.0,6.3238,6.3238,6.3121,6.316,347468.0
2019-03-14 12:05:00,16.18,16.18,16.14,16.15,126133.0,6.316,6.316,6.3004,6.3043,126133.0
2019-03-14 12:10:00,16.14,16.16,16.13,16.14,126363.0,6.3004,6.3082,6.2965,6.3004,126363.0
2019-03-14 12:15:00,16.15,16.17,16.13,16.14,49081.0,6.3043,6.3121,6.2965,6.3004,49081.0
2019-03-14 12:20:00,16.14,16.16,16.14,16.15,303464.0,6.3004,6.3082,6.3004,6.3043,303464.0
2019-03-14 12:25:00,16.15,16.17,16.15,16.16,59139.0,6.3043,6.3121,6.3043,6.3082,59139.0
2019-03-14 12:30:00,16.16,16.18,16.16,16.18,166078.0,6.3082,6.316,6.3082,6.316,166078.0
2019-03-14 12:35:00,16.18,16.19,16.16,16.17,115039.0,6.316,6.3199,6.3082,6.3121,115039.0
2019-03-14 12:40:00,16.16,16.17,16.16,16.17,28563.0,6.3082,6.3121,6.3082,6.3121,28563.0
2019-03-14 12:45:00,16.17,16.18,16.15,16.16,53559.0,6.3121,6.316,6.3043,6.3082,53559.0
2019-03-14 12:50:00,16.16,16.17,16.15,16.15,48499.0,6.3082,6.3121,6.3043,6.3043,48499.0
2019-03-14 12:55:00,16.15,16.17,16.15,16.16,42763.0,6.3043,6.3121,6.3043,6.3082,42763.0
2019-03-14 13:00:00,16.16,16.17,16.16,16.16,9685.0,6.3082,6.3121,6.3082,6.3082,9685.0
2019-03-14 13:05:00,16.17,16.17,16.15,16.16,59754.0,6.3121,6.3121,6.3043,6.3082,59754.0
2019-03-14 13:10:00,16.15,16.17,16.15,16.16,315041.0,6.3043,6.3121,6.3043,6.3082,315041.0
2019-03-14 13:15:00,16.16,16.17,16.15,16.16,78244.0,6.3082,6.3121,6.3043,6.3082,78244.0
2019-03-14 13:20:00,16.15,16.16,16.14,16.15,102401.0,6.3043,6.3082,6.3004,6.3043,102401.0
2019-03-14 13:25:00,16.16,16.17,16.15,16.17,64649.0,6.3082,6.3121,6.3043,6.3121,64649.0
2019-03-14 13:30:00,16.17,16.18,16.16,16.16,29418.0,6.3121,6.316,6.3082,6.3082,29418.0
2019-03-14 13:35:00,16.16,16.17,16.14,16.15,461035.0,6.3082,6.3121,6.3004,6.3043,461035.0
2019-03-14 13:40:00,16.16,16.17,16.14,16.16,63491.0,6.3082,6.3121,6.3004,6.3082,63491.0
2019-03-14 13:45:00,16.16,16.17,16.14,16.15,250909.0,6.3082,6.3121,6.3004,6.3043,250909.0
2019-03-14 13:50:00,16.14,16.17,16.14,16.16,281010.0,6.3004,6.3121,6.3004,6.3082,281010.0
2019-03-14 13:55:00,16.16,16.17,16.14,16.16,262568.0,6.3082,6.3121,6.3004,6.3082,262568.0
2019-03-14 14:00:00,16.15,16.17,16.13,16.14,185920.0,6.3043,6.3121,6.2965,6.3004,185920.0
2019-03-14 14:05:00,16.14,16.21,16.12,16.21,380055.0,6.3004,6.3277,6.2926,6.3277,380055.0
2019-03-14 14:10:00,16.21,16.24,16.18,16.22,510558.0,6.3277,6.3394,6.316,6.3316,510558.0
2019-03-14 14:15:00,16.23,16.25,16.22,16.25,33341.0,6.3355,6.3433,6.3316,6.3433,33341.0
2019-03-14 14:20:00,16.25,16.31,16.24,16.3,173303.0,6.3433,6.3668,6.3394,6.3629,173303.0
2019-03-14 14:25:00,16.3,16.3,16.25,16.27,145896.0,6.3629,6.3629,6.3433,6.3511,145896.0
2019-03-14 14:30:00,16.27,16.3,16.27,16.27,114611.0,6.3511,6.3629,6.3511,6.3511,114611.0
2019-03-14 14:35:00,16.28,16.28,16.26,16.28,100034.0,6.355,6.355,6.3472,6.355,100034.0
2019-03-14 14:40:00,16.28,16.31,16.27,16.3,280311.0,6.355,6.3668,6.3511,6.3629,280311.0
2019-03-14 14:45:00,16.3,16.31,16.27,16.29,160333.0,6.3629,6.3668,6.3511,6.3589,160333.0
2019-03-14 14:50:00,16.29,16.3,16.28,16.28,125511.0,6.3589,6.3629,6.355,6.355,125511.0
2019-03-14 14:55:00,16.28,16.31,16.28,16.29,97910.0,6.355,6.3668,6.355,6.3589,97910.0
2019-03-14 15:00:00,16.29,16.3,16.28,16.3,41259.0,6.3589,6.3629,6.355,6.3629,41259.0
2019-03-14 15:05:00,16.3,16.33,16.29,16.29,172802.0,6.3629,6.3746,6.3589,6.3589,172802.0
2019-03-14 15:10:00,16.29,16.3,16.27,16.28,92469.0,6.3589,6.3629,6.3511,6.355,92469.0
2019-03-14 15:15:00,16.28,16.29,16.26,16.27,118571.0,6.355,6.3589,6.3472,6.3511,118571.0
2019-03-14 15:20:00,16.26,16.28,16.25,16.28,82889.0,6.3472,6.355,6.3433,6.355,82889.0
2019-03-14 15:25:00,16.28,16.29,16.27,16.29,70175.0,6.355,6.3589,6.3511,6.3589,70175.0
2019-03-14 15:30:00,16.29,16.31,16.28,16.29,147747.0,6.3589,6.3668,6.355,6.3589,147747.0
2019-03-14 15:35:00,16.29,16.31,16.28,16.31,98070.0,6.3589,6.3668,6.355,6.3668,98070.0
2019-03-14 15:40:00,16.31,16.33,16.29,16.32,291693.0,6.3668,6.3746,6.3589,6.3707,291693.0
2019-03-14 15:45:00,16.31,16.31,16.29,16.3,102719.0,6.3668,6.3668,6.3589,6.3629,102719.0
2019-03-14 15:50:00,16.3,16.31,16.29,16.29,232110.0,6.3629,6.3668,6.3589,6.3589,232110.0
2019-03-14 15:55:00,16.29,16.3,16.25,16.26,701884.0,6.3589,6.3629,6.3433,6.3472,701884.0
2019-03-15 09:30:00,16.28,16.31,16.27,16.31,175568.0,6.355,6.3668,6.3511,6.3668,175568.0
2019-03-15 09:35:00,16.32,16.36,16.32,16.34,324481.0,6.3707,6.3863,6.3707,6.3785,324481.0
2019-03-15 09:40:00,16.34,16.39,16.34,16.36,298827.0,6.3785,6.398,6.3785,6.3863,298827.0
2019-03-15 09:45:00,16.36,16.39,16.34,16.39,226375.0,6.3863,6.398,6.3785,6.398,226375.0
2019-03-15 09:50:00,16.39,16.44,16.38,16.42,98774.0,6.398,6.4175,6.3941,6.4097,98774.0
2019-03-15 09:55:00,16.41,16.42,16.38,16.4,125569.0,6.4058,6.4097,6.3941,6.4019,125569.0
2019-03-15 10:00:00,16.4,16.42,16.38,16.4,148716.0,6.4019,6.4097,6.3941,6.4019,148716.0
2019-03-15 10:05:00,16.41,16.42,16.37,16.39,385088.0,6.4058,6.4097,6.3902,6.398,385088.0
2019-03-15 10:10:00,16.39,16.4,16.37,16.39,89814.0,6.398,6.4019,6.3902,6.398,89814.0
2019-03-15 10:15:00,16.39,16.4,16.35,16.39,79436.0,6.398,6.4019,6.3824,6.398,79436.0
2019-03-15 10:20:00,16.4,16.42,16.38,16.39,88301.0,6.4019,6.4097,6.3941,6.398,88301.0
2019-03-15 10:25:00,16.4,16.44,16.4,16.41,82849.0,6.4019,6.4175,6.4019,6.4058,82849.0
2019-03-15 10:30:00,16.41,16.45,16.4,16.44,103195.0,6.4058,6.4214,6.4019,6.4175,103195.0
2019-03-15 10:35:00,16.44,16.45,16.43,16.44,52142.0,6.4175,6.4214,6.4136,6.4175,52142.0
2019-03-15 10:40:00,16.43,16.44,16.4,16.43,102676.0,6.4136,6.4175,6.4019,6.4136,102676.0
2019-03-15 10:45:00,16.43,16.45,16.41,16.44,141735.0,6.4136,6.4214,6.4058,6.4175,141735.0
2019-03-15 10:50:00,16.44,16.45,16.39,16.39,85408.0,6.4175,6.4214,6.398,6.398,85408.0
2019-03-15 10:55:00,16.39,16.41,16.38,16.39,52805.0,6.398,6.4058,6.3941,6.398,52805.0
2019-03-15 11:00:00,16.39,16.4,16.36,16.39,1034954.0,6.398,6.4019,6.3863,6.398,1034954.0
2019-03-15 11:05:00,16.38,16.43,16.38,16.43,249568.0,6.3941,6.4136,6.3941,6.4136,249568.0
2019-03-15 11:10:00,16.43,16.44,16.37,16.41,313080.0,6.4136,6.4175,6.3902,6.4058,313080.0
2019-03-15 11:15:00,16.41,16.42,16.38,16.41,110184.0,6.4058,6.4097,6.3941,6.4058,110184.0
2019-03-15 11:20:00,16.42,16.43,16.39,16.42,37577.0,6.4097,6.4136,6.398,6.4097,37577.0
2019-03-15 11:25:00,16.42,16.44,16.41,16.43,81007.0,6.4097,6.4175,6.4058,6.4136,81007.0
2019-03-15 11:30:00,16.43,16.44,16.4,16.41,150839.0,6.4136,6.4175,6.4019,6.4058,150839.0
2019-03-15 11:35:00,16.41,16.43,16.4,16.42,49230.0,6.4058,6.4136,6.4019,6.4097,49230.0
2019-03-15 11:40:00,16.42,16.44,16.4,16.44,114542.0,6.4097,6.4175,6.4019,6.4175,114542.0
2019-03-15 11:45:00,16.44,16.47,16.43,16.47,151369.0,6.4175,6.4292,6.4136,6.4292,151369.0
2019-03-15 11:50:00,16.46,16.49,16.45,16.46,147154.0,6.4253,6.437,6.4214,6.4253,147154.0
2019-03-15 11:55:00,16.46,16.46,16.42,16.44,87674.0,6.4253,6.4253,6.4097,6.4175,87674.0
2019-03-15 12:00:00,16.44,16.45,16.42,16.44,141495.0,6.4175,6.4214,6.4097,6.4175,141495.0
2019-03-15 12:05:00,16.44,16.45,16.41,16.45,67510.0,6.4175,6.4214,6.4058,6.4214,67510.0
2019-03-15 12:10:00,16.45,16.45,16.43,16.44,42121.0,6.4214,6.4214,6.4136,6.4175,42121.0
2019-03-15 12:15:00,16.44,16.45,16.42,16.44,54598.0,6.4175,6.4214,6.4097,6.4175,54598.0
2019-03-15 12:20:00,16.44,16.47,16.43,16.45,86232.0,6.4175,6.4292,6.4136,6.4214,86232.0
2019-03-15 12:25:00,16.45,16.46,16.43,16.44,97030.0,6.4214,6.4253,6.4136,6.4175,97030.0
2019-03-15 12:30:00,16.44,16.44,16.42,16.43,46022.0,6.4175,6.4175,6.4097,6.4136,46022.0
2019-03-15 12:35:00,16.42,16.44,16.42,16.43,97199.0,6.4097,6.4175,6.4097,6.4136,97199.0
2019-03-15 12:40:00,16.43,16.44,16.41,16.44,395340.0,6.4136,6.4175,6.4058,6.4175,395340.0
2019-03-15 12:45:00,16.43,16.46,16.43,16.45,70761.0,6.4136,6.4253,6.4136,6.4214,70761.0
2019-03-15 12:50:00,16.45,16.46,16.43,16.45,110305.0,6.4214,6.4253,6.4136,6.4214,110305.0
2019-03-15 12:55:00,16.45,16.45,16.43,16.44,41271.0,6.4214,6.4214,6.4136,6.4175,41271.0
2019-03-15 13:00:00,16.44,16.49,16.42,16.49,576458.0,6.4175,6.437,6.4097,6.437,576458.0
2019-03-15 13:05:00,16.49,16.5,16.48,16.48,105332.0,6.437,6.4409,6.4331,6.4331,105332.0
2019-03-15 13:10:00,16.49,16.5,16.47,16.5,526095.0,6.437,6.4409,6.4292,6.4409,526095.0
2019-03-15 13:15:00,16.5,16.51,16.47,16.5,712434.0,6.4409,6.4448,6.4292,6.4409,712434.0
2019-03-15 13:20:00,16.5,16.51,16.49,16.51,91755.0,6.4409,6.4448,6.437,6.4448,91755.0
2019-03-15 13:25:00,16.52,16.53,16.49,16.51,229888.0,6.4487,6.4526,6.437,6.4448,229888.0
2019-03-15 13:30:00,16.51,16.52,16.49,16.51,182201.0,6.4448,6.4487,6.437,6.4448,182201.0
2019-03-15 13:35:00,16.52,16.55,16.51,16.55,694587.0,6.4487,6.4604,6.4448,6.4604,694587.0
2019-03-15 13:40:00,16.55,16.56,16.52,16.55,396281.0,6.4604,6.4643,6.4487,6.4604,396281.0
2019-03-15 13:45:00,16.55,16.63,16.54,16.63,595942.0,6.4604,6.4917,6.4565,6.4917,595942.0
2019-03-15 13:50:00,16.63,16.63,16.58,16.59,160927.0,6.4917,6.4917,6.4722,6.4761,160927.0
2019-03-15 13:55:00,16.59,16.59,16.55,16.57,213463.0,6.4761,6.4761,6.4604,6.4683,213463.0
2019-03-15 14:00:00,16.57,16.57,16.52,16.54,742884.0,6.4683,6.4683,6.4487,6.4565,742884.0
2019-03-15 14:05:00,16.54,16.55,16.5,16.52,141045.0,6.4565,6.4604,6.4409,6.4487,141045.0
2019-03-15 14:10:00,16.51,16.53,16.48,16.48,146424.0,6.4448,6.4526,6.4331,6.4331,146424.0
2019-03-15 14:15:00,16.48,16.49,16.44,16.48,428334.0,6.4331,6.437,6.4175,6.4331,428334.0
2019-03-15 14:20:00,16.48,16.49,16.45,16.46,196323.0,6.4331,6.437,6.4214,6.4253,196323.0
2019-03-15 14:25:00,16.46,16.5,16.45,16.49,210687.0,6.4253,6.4409,6.4214,6.437,210687.0
2019-03-15 14:30:00,16.49,16.53,16.44,16.46,565500.0,6.437,6.4526,6.4175,6.4253,565500.0
2019-03-15 14:35:00,16.46,16.49,16.44,16.48,133113.0,6.4253,6.437,6.4175,6.4331,133113.0
2019-03-15 14:40:00,16.48,16.49,16.46,16.47,179714.0,6.4331,6.437,6.4253,6.4292,179714.0
2019-03-15 14:45:00,16.46,16.49,16.45,16.48,358599.0,6.4253,6.437,6.4214,6.4331,358599.0
2019-03-15 14:50:00,16.48,16.48,16.46,16.48,164428.0,6.4331,6.4331,6.4253,6.4331,164428.0
2019-03-15 14:55:00,16.48,16.49,16.46,16.48,87678.0,6.4331,6.437,6.4253,6.4331,87678.0
2019-03-15 15:00:00,16.48,16.48,16.46,16.48,224541.0,6.4331,6.4331,6.4253,6.4331,224541.0
2019-03-15 15:05:00,16.48,16.5,16.47,16.49,190396.0,6.4331,6.4409,6.4292,6.437,190396.0
2019-03-15 15:10:00,16.48,16.54,16.47,16.53,438750.0,6.4331,6.4565,6.4292,6.4526,438750.0
2019-03-15 15:15:00,16.54,16.55,16.52,16.52,233794.0,6.4565,6.4604,6.4487,6.4487,233794.0
2019-03-15 15:20:00,16.52,16.55,16.51,16.54,212316.0,6.4487,6.4604,6.4448,6.4565,212316.0
2019-03-15 15:25:00,16.54,16.54,16.5,16.53,383174.0,6.4565,6.4565,6.4409,6.4526,383174.0
2019-03-15 15:30:00,16.53,16.55,16.5,16.53,661955.0,6.4526,6.4604,6.4409,6.4526,661955.0
2019-03-15 15:35:00,16.54,16.54,16.51,16.53,1055806.0,6.4565,6.4565,6.4448,6.4526,1055806.0
2019-03-15 15:40:00,16.53,16.57,16.52,16.55,758768.0,6.4526,6.4683,6.4487,6.4604,758768.0
2019-03-15 15:45:00,16.55,16.58,16.53,16.57,676481.0,6.4604,6.4722,6.4526,6.4683,676481.0
2019-03-15 15:50:00,16.56,16.59,16.54,16.58,924691.0,6.4643,6.4761,6.4565,6.4722,924691.0
2019-03-15 15:55:00,16.57,16.6,16.54,16.6,2369514.0,6.4683,6.48,6.4565,6.48,2369514.0
2019-03-18 09:30:00,16.62,16.65,16.61,16.63,264793.0,6.4878,6.4995,6.4839,6.4917,264793.0
2019-03-18 09:35:00,16.62,16.66,16.6,16.6,318847.0,6.4878,6.5034,6.48,6.48,318847.0
2019-03-18 09:40:00,16.61,16.67,16.6,16.66,230388.0,6.4839,6.5073,6.48,6.5034,230388.0
2019-03-18 09:45:00,16.66,16.72,16.65,16.69,333837.0,6.5034,6.5268,6.4995,6.5151,333837.0
2019-03-18 09:50:00,16.7,16.76,16.69,16.75,313570.0,6.519,6.5424,6.5151,6.5385,313570.0
2019-03-18 09:55:00,16.75,16.81,16.73,16.8,273402.0,6.5385,6.5619,6.5307,6.558,273402.0
2019-03-18 10:00:00,16.8,16.81,16.77,16.79,152022.0,6.558,6.5619,6.5463,6.5541,152022.0
2019-03-18 10:05:00,16.79,16.83,16.79,16.82,171468.0,6.5541,6.5697,6.5541,6.5658,171468.0
2019-03-18 10:10:00,16.82,16.84,16.79,16.8,278063.0,6.5658,6.5736,6.5541,6.558,278063.0
2019-03-18 10:15:00,16.8,16.81,16.75,16.8,454583.0,6.558,6.5619,6.5385,6.558,454583.0
2019-03-18 10:20:00,16.8,16.82,16.76,16.79,496883.0,6.558,6.5658,6.5424,6.5541,496883.0
2019-03-18 10:25:00,16.78,16.8,16.74,16.76,601224.0,6.5502,6.558,6.5346,6.5424,601224.0
2019-03-18 10:30:00,16.76,16.77,16.72,16.74,105142.0,6.5424,6.5463,6.5268,6.5346,105142.0
2019-03-18 10:35:00,16.74,16.75,16.71,16.73,134993.0,6.5346,6.5385,6.5229,6.5307,134993.0
2019-03-18 10:40:00,16.73,16.78,16.73,16.76,414053.0,6.5307,6.5502,6.5307,6.5424,414053.0
2019-03-18 10:45:00,16.76,16.79,16.75,16.79,178140.0,6.5424,6.5541,6.5385,6.5541,178140.0
2019-03-18 10:50:00,16.79,16.81,16.77,16.79,251409.0,6.5541,6.5619,6.5463,6.5541,251409.0
2019-03-18 10:55:00,16.8,16.84,16.79,16.83,106897.0,6.558,6.5736,6.5541,6.5697,106897.0
2019-03-18 11:00:00,16.82,16.83,16.8,16.82,93959.0,6.5658,6.5697,6.558,6.5658,93959.0
2019-03-18 11:05:00,16.82,16.83,16.79,16.82,334409.0,6.5658,6.5697,6.5541,6.5658,334409.0
2019-03-18 11:10:00,16.82,16.83,16.81,16.82,266879.0,6.5658,6.5697,6.5619,6.5658,266879.0
2019-03-18 11:15:00,16.82,16.82,16.78,16.79,79777.0,6.5658,6.5658,6.5502,6.5541,79777.0
2019-03-18 11:20:00,16.79,16.81,16.78,16.79,139035.0,6.5541,6.5619,6.5502,6.5541,139035.0
2019-03-18 11:25:00,16.79,16.79,16.77,16.79,286760.0,6.5541,6.5541,6.5463,6.5541,286760.0
2019-03-18 11:30:00,16.79,16.8,16.74,16.76,314869.0,6.5541,6.558,6.5346,6.5424,314869.0
2019-03-18 11:35:00,16.76,16.77,16.72,16.73,523011.0,6.5424,6.5463,6.5268,6.5307,523011.0
2019-03-18 11:40:00,16.73,16.77,16.73,16.76,165298.0,6.5307,6.5463,6.5307,6.5424,165298.0
2019-03-18 11:45:00,16.76,16.78,16.72,16.73,1151829.0,6.5424,6.5502,6.5268,6.5307,1151829.0
2019-03-18 11:50:00,16.73,16.74,16.69,16.7,567960.0,6.5307,6.5346,6.5151,6.519,567960.0
2019-03-18 11:55:00,16.7,16.72,16.69,16.71,378958.0,6.519,6.5268,6.5151,6.5229,378958.0
2019-03-18 12:00:00,16.71,16.74,16.71,16.73,275918.0,6.5229,6.5346,6.5229,6.5307,275918.0
2019-03-18 12:05:00,16.73,16.74,16.71,16.73,104504.0,6.5307,6.5346,6.5229,6.5307,104504.0
2019-03-18 12:10:00,16.73,16.76,16.73,16.75,210334.0,6.5307,6.5424,6.5307,6.5385,210334.0
2019-03-18 12:15:00,16.75,16.76,16.73,16.75,234977.0,6.5385,6.5424,6.5307,6.5385,234977.0
2019-03-18 12:20:00,16.75,16.76,16.74,16.74,87412.0,6.5385,6.5424,6.5346,6.5346,87412.0
2019-03-18 12:25:00,16.75,16.77,16.74,16.76,127571.0,6.5385,6.5463,6.5346,6.5424,127571.0
2019-03-18 12:30:00,16.75,16.77,16.75,16.77,106134.0,6.5385,6.5463,6.5385,6.5463,106134.0
2019-03-18 12:35:00,16.76,16.78,16.76,16.78,127605.0,6.5424,6.5502,6.5424,6.5502,127605.0
2019-03-18 12:40:00,16.78,16.79,16.76,16.78,61903.0,6.5502,6.5541,6.5424,6.5502,61903.0
2019-03-18 12:45:00,16.77,16.79,16.77,16.79,151137.0,6.5463,6.5541,6.5463,6.5541,151137.0
2019-03-18 12:50:00,16.79,16.8,16.79,16.8,27023.0,6.5541,6.558,6.5541,6.558,27023.0
2019-03-18 12:55:00,16.8,16.81,16.78,16.8,176333.0,6.558,6.5619,6.5502,6.558,176333.0
2019-03-18 13:00:00,16.79,16.81,16.79,16.8,20794.0,6.5541,6.5619,6.5541,6.558,20794.0
2019-03-18 13:05:00,16.81,16.82,16.8,16.82,51856.0,6.5619,6.5658,6.558,6.5658,51856.0
2019-03-18 13:10:00,16.82,16.83,16.81,16.81,99733.0,6.5658,6.5697,6.5619,6.5619,99733.0
2019-03-18 13:15:00,16.81,16.86,16.8,16.85,396123.0,6.5619,6.5815,6.558,6.5776,396123.0
2019-03-18 13:20:00,16.85,16.89,16.84,16.89,402457.0,6.5776,6.5932,6.5736,6.5932,402457.0
2019-03-18 13:25:00,16.89,16.96,16.88,16.96,770480.0,6.5932,6.6205,6.5893,6.6205,770480.0
2019-03-18 13:30:00,16.96,17.02,16.95,17.0,730023.0,6.6205,6.6439,6.6166,6.6361,730023.0
2019-03-18 13:35:00,17.01,17.02,16.98,17.01,567011.0,6.64,6.6439,6.6283,6.64,567011.0
2019-03-18 13:40:00,17.01,17.05,17.0,17.05,494121.0,6.64,6.6556,6.6361,6.6556,494121.0
2019-03-18 13:45:00,17.04,17.08,17.03,17.07,563942.0,6.6517,6.6673,6.6478,6.6634,563942.0
2019-03-18 13:50:00,17.08,17.09,17.06,17.06,124635.0,6.6673,6.6712,6.6595,6.6595,124635.0
2019-03-18 13:55:00,17.07,17.07,17.02,17.05,269619.0,6.6634,6.6634,6.6439,6.6556,269619.0
2019-03-18 14:00:00,17.05,17.06,17.03,17.03,142663.0,6.6556,6.6595,6.6478,6.6478,142663.0
2019-03-18 14:05:00,17.04,17.06,17.03,17.05,197372.0,6.6517,6.6595,6.6478,6.6556,197372.0
2019-03-18 14:10:00,17.05,17.06,17.02,17.04,111543.0,6.6556,6.6595,6.6439,6.6517,111543.0
2019-03-18 14:15:00,17.03,17.04,17.01,17.03,294634.0,6.6478,6.6517,6.64,6.6478,294634.0
2019-03-18 14:20:00,17.04,17.04,17.0,17.01,295001.0,6.6517,6.6517,6.6361,6.64,295001.0
2019-03-18 14:25:00,17.02,17.05,17.02,17.05,110404.0,6.6439,6.6556,6.6439,6.6556,110404.0
2019-03-18 14:30:00,17.04,17.05,17.03,17.04,43825.0,6.6517,6.6556,6.6478,6.6517,43825.0
2019-03-18 14:35:00,17.04,17.04,17.02,17.04,104769.0,6.6517,6.6517,6.6439,6.6517,104769.0
2019-03-18 14:40:00,17.04,17.04,17.02,17.03,121952.0,6.6517,6.6517,6.6439,6.6478,121952.0
2019-03-18 14:45:00,17.03,17.04,17.0,17.03,296687.0,6.6478,6.6517,6.6361,6.6478,296687.0
2019-03-18 14:50:00,17.03,17.06,17.03,17.06,119594.0,6.6478,6.6595,6.6478,6.6595,119594.0
2019-03-18 14:55:00,17.05,17.06,17.04,17.06,70456.0,6.6556,6.6595,6.6517,6.6595,70456.0
2019-03-18 15:00:00,17.06,17.07,17.05,17.07,173054.0,6.6595,6.6634,6.6556,6.6634,173054.0
2019-03-18 15:05:00,17.07,17.1,17.06,17.07,285579.0,6.6634,6.6751,6.6595,6.6634,285579.0
2019-03-18 15:10:00,17.07,17.08,17.06,17.07,106137.0,6.6634,6.6673,6.6595,6.6634,106137.0
2019-03-18 15:15:00,17.07,17.07,17.04,17.06,436015.0,6.6634,6.6634,6.6517,6.6595,436015.0
2019-03-18 15:20:00,17.06,17.07,17.06,17.06,45581.0,6.6595,6.6634,6.6595,6.6595,45581.0
2019-03-18 15:25:00,17.06,17.08,17.05,17.07,149959.0,6.6595,6.6673,6.6556,6.6634,149959.0
2019-03-18 15:30:00,17.08,17.08,17.06,17.07,125539.0,6.6673,6.6673,6.6595,6.6634,125539.0
2019-03-18 15:35:00,17.08,17.08,17.05,17.05,155476.0,6.6673,6.6673,6.6556,6.6556,155476.0
2019-03-18 15:40:00,17.05,17.1,17.05,17.09,243868.0,6.6556,6.6751,6.6556,6.6712,243868.0
2019-03-18 15:45:00,17.09,17.11,17.06,17.11,495583.0,6.6712,6.679,6.6595,6.679,495583.0
2019-03-18 15:50:00,17.11,17.11,17.07,17.09,980257.0,6.679,6.679,6.6634,6.6712,980257.0
2019-03-18 15:55:00,17.08,17.11,17.07,17.11,948895.0,6.6673,6.679,6.6634,6.679,948895.0
2019-03-19 09:30:00,17.19,17.24,17.16,17.19,465718.0,6.7103,6.7298,6.6986,6.7103,465718.0
2019-03-19 09:35:00,17.19,17.24,17.16,17.21,485208.0,6.7103,6.7298,6.6986,6.7181,485208.0
2019-03-19 09:40:00,17.22,17.24,17.17,17.2,624967.0,6.722,6.7298,6.7025,6.7142,624967.0
2019-03-19 09:45:00,17.2,17.21,17.16,17.16,1091145.0,6.7142,6.7181,6.6986,6.6986,1091145.0
2019-03-19 09:50:00,17.16,17.16,17.1,17.12,567367.0,6.6986,6.6986,6.6751,6.6829,567367.0
2019-03-19 09:55:00,17.12,17.13,17.1,17.11,416924.0,6.6829,6.6869,6.6751,6.679,416924.0
2019-03-19 10:00:00,17.11,17.18,17.1,17.14,449856.0,6.679,6.7064,6.6751,6.6908,449856.0
2019-03-19 10:05:00,17.14,17.2,17.14,17.2,192538.0,6.6908,6.7142,6.6908,6.7142,192538.0
2019-03-19 10:10:00,17.2,17.2,17.16,17.16,355280.0,6.7142,6.7142,6.6986,6.6986,355280.0
2019-03-19 10:15:00,17.16,17.18,17.14,17.17,308132.0,6.6986,6.7064,6.6908,6.7025,308132.0
2019-03-19 10:20:00,17.18,17.2,17.16,17.19,123764.0,6.7064,6.7142,6.6986,6.7103,123764.0
2019-03-19 10:25:00,17.19,17.21,17.18,17.21,121371.0,6.7103,6.7181,6.7064,6.7181,121371.0
2019-03-19 10:30:00,17.21,17.26,17.2,17.26,244898.0,6.7181,6.7376,6.7142,6.7376,244898.0
2019-03-19 10:35:00,17.26,17.28,17.24,17.26,231248.0,6.7376,6.7454,6.7298,6.7376,231248.0
2019-03-19 10:40:00,17.26,17.27,17.26,17.26,96851.0,6.7376,6.7415,6.7376,6.7376,96851.0
2019-03-19 10:45:00,17.26,17.27,17.22,17.23,176631.0,6.7376,6.7415,6.722,6.7259,176631.0
2019-03-19 10:50:00,17.23,17.28,17.23,17.28,159903.0,6.7259,6.7454,6.7259,6.7454,159903.0
2019-03-19 10:55:00,17.28,17.28,17.21,17.21,224891.0,6.7454,6.7454,6.7181,6.7181,224891.0
2019-03-19 11:00:00,17.22,17.24,17.2,17.23,247938.0,6.722,6.7298,6.7142,6.7259,247938.0
2019-03-19 11:05:00,17.23,17.24,17.2,17.23,175993.0,6.7259,6.7298,6.7142,6.7259,175993.0
2019-03-19 11:10:00,17.23,17.28,17.23,17.27,140686.0,6.7259,6.7454,6.7259,6.7415,140686.0
2019-03-19 11:15:00,17.28,17.3,17.26,17.3,213294.0,6.7454,6.7532,6.7376,6.7532,213294.0
2019-03-19 11:20:00,17.3,17.34,17.29,17.33,430992.0,6.7532,6.7688,6.7493,6.7649,430992.0
2019-03-19 11:25:00,17.32,17.36,17.32,17.33,191103.0,6.761,6.7766,6.761,6.7649,191103.0
2019-03-19 11:30:00,17.34,17.35,17.32,17.35,184966.0,6.7688,6.7727,6.761,6.7727,184966.0
2019-03-19 11:35:00,17.35,17.39,17.34,17.38,258030.0,6.7727,6.7883,6.7688,6.7844,258030.0
2019-03-19 11:40:00,17.38,17.42,17.36,17.41,308112.0,6.7844,6.8001,6.7766,6.7962,308112.0
2019-03-19 11:45:00,17.41,17.43,17.4,17.42,612841.0,6.7962,6.804,6.7922,6.8001,612841.0
2019-03-19 11:50:00,17.43,17.45,17.4,17.41,167020.0,6.804,6.8118,6.7922,6.7962,167020.0
2019-03-19 11:55:00,17.41,17.48,17.4,17.48,216304.0,6.7962,6.8235,6.7922,6.8235,216304.0
2019-03-19 12:00:00,17.48,17.53,17.47,17.47,790776.0,6.8235,6.843,6.8196,6.8196,790776.0
2019-03-19 12:05:00,17.47,17.5,17.47,17.49,264196.0,6.8196,6.8313,6.8196,6.8274,264196.0
2019-03-19 12:10:00,17.49,17.5,17.47,17.49,139709.0,6.8274,6.8313,6.8196,6.8274,139709.0
2019-03-19 12:15:00,17.49,17.51,17.47,17.51,196300.0,6.8274,6.8352,6.8196,6.8352,196300.0
2019-03-19 12:20:00,17.51,17.51,17.49,17.5,366792.0,6.8352,6.8352,6.8274,6.8313,366792.0
2019-03-19 12:25:00,17.5,17.51,17.48,17.48,227860.0,6.8313,6.8352,6.8235,6.8235,227860.0
2019-03-19 12:30:00,17.48,17.52,17.48,17.52,186736.0,6.8235,6.8391,6.8235,6.8391,186736.0
2019-03-19 12:35:00,17.52,17.53,17.5,17.5,222731.0,6.8391,6.843,6.8313,6.8313,222731.0
2019-03-19 12:40:00,17.5,17.51,17.48,17.5,153311.0,6.8313,6.8352,6.8235,6.8313,153311.0
2019-03-19 12:45:00,17.51,17.51,17.37,17.38,708220.0,6.8352,6.8352,6.7805,6.7844,708220.0
2019-03-19 12:50:00,17.37,17.44,17.36,17.43,315623.0,6.7805,6.8079,6.7766,6.804,315623.0
2019-03-19 12:55:00,17.43,17.5,17.42,17.5,227031.0,6.804,6.8313,6.8001,6.8313,227031.0
2019-03-19 13:00:00,17.5,17.52,17.47,17.52,581008.0,6.8313,6.8391,6.8196,6.8391,581008.0
2019-03-19 13:05:00,17.52,17.54,17.5,17.52,306133.0,6.8391,6.8469,6.8313,6.8391,306133.0
2019-03-19 13:10:00,17.52,17.54,17.5,17.54,289554.0,6.8391,6.8469,6.8313,6.8469,289554.0
2019-03-19 13:15:00,17.54,17.55,17.5,17.54,380405.0,6.8469,6.8508,6.8313,6.8469,380405.0
2019-03-19 13:20:00,17.54,17.56,17.53,17.53,196560.0,6.8469,6.8547,6.843,6.843,196560.0
2019-03-19 13:25:00,17.54,17.54,17.47,17.48,211516.0,6.8469,6.8469,6.8196,6.8235,211516.0
2019-03-19 13:30:00,17.49,17.52,17.47,17.51,182595.0,6.8274,6.8391,6.8196,6.8352,182595.0
2019-03-19 13:35:00,17.51,17.55,17.5,17.54,157123.0,6.8352,6.8508,6.8313,6.8469,157123.0
2019-03-19 13:40:00,17.53,17.54,17.5,17.51,153837.0,6.843,6.8469,6.8313,6.8352,153837.0
2019-03-19 13:45:00,17.51,17.51,17.47,17.47,161309.0,6.8352,6.8352,6.8196,6.8196,161309.0
2019-03-19 13:50:00,17.47,17.5,17.47,17.48,163425.0,6.8196,6.8313,6.8196,6.8235,163425.0
2019-03-19 13:55:00,17.48,17.5,17.46,17.49,186159.0,6.8235,6.8313,6.8157,6.8274,186159.0
2019-03-19 14:00:00,17.49,17.51,17.48,17.48,95540.0,6.8274,6.8352,6.8235,6.8235,95540.0
2019-03-19 14:05:00,17.49,17.51,17.48,17.48,123968.0,6.8274,6.8352,6.8235,6.8235,123968.0
2019-03-19 14:10:00,17.48,17.49,17.46,17.48,139821.0,6.8235,6.8274,6.8157,6.8235,139821.0
2019-03-19 14:15:00,17.48,17.49,17.46,17.48,434613.0,6.8235,6.8274,6.8157,6.8235,434613.0
2019-03-19 14:20:00,17.49,17.5,17.47,17.49,223349.0,6.8274,6.8313,6.8196,6.8274,223349.0
2019-03-19 14:25:00,17.48,17.5,17.48,17.49,218243.0,6.8235,6.8313,6.8235,6.8274,218243.0
2019-03-19 14:30:00,17.49,17.5,17.47,17.5,112658.0,6.8274,6.8313,6.8196,6.8313,112658.0
2019-03-19 14:35:00,17.5,17.51,17.48,17.48,271673.0,6.8313,6.8352,6.8235,6.8235,271673.0
2019-03-19 14:40:00,17.49,17.53,17.48,17.53,183047.0,6.8274,6.843,6.8235,6.843,183047.0
2019-03-19 14:45:00,17.53,17.54,17.51,17.53,488113.0,6.843,6.8469,6.8352,6.843,488113.0
2019-03-19 14:50:00,17.53,17.54,17.5,17.53,206479.0,6.843,6.8469,6.8313,6.843,206479.0
2019-03-19 14:55:00,17.53,17.55,17.51,17.53,183890.0,6.843,6.8508,6.8352,6.843,183890.0
2019-03-19 15:00:00,17.53,17.54,17.49,17.5,235353.0,6.843,6.8469,6.8274,6.8313,235353.0
2019-03-19 15:05:00,17.5,17.5,17.48,17.48,136011.0,6.8313,6.8313,6.8235,6.8235,136011.0
2019-03-19 15:10:00,17.48,17.51,17.46,17.46,348883.0,6.8235,6.8352,6.8157,6.8157,348883.0
2019-03-19 15:15:00,17.46,17.47,17.45,17.46,807227.0,6.8157,6.8196,6.8118,6.8157,807227.0
2019-03-19 15:20:00,17.46,17.47,17.41,17.45,948706.0,6.8157,6.8196,6.7962,6.8118,948706.0
2019-03-19 15:25:00,17.44,17.45,17.41,17.41,170221.0,6.8079,6.8118,6.7962,6.7962,170221.0
2019-03-19 15:30:00,17.42,17.42,17.37,17.38,838784.0,6.8001,6.8001,6.7805,6.7844,838784.0
2019-03-19 15:35:00,17.38,17.38,17.28,17.29,1466182.0,6.7844,6.7844,6.7454,6.7493,1466182.0
2019-03-19 15:40:00,17.28,17.29,17.23,17.24,785266.0,6.7454,6.7493,6.7259,6.7298,785266.0
2019-03-19 15:45:00,17.24,17.51,17.24,17.51,3910424.0,6.7298,6.8352,6.7298,6.8352,3910424.0
2019-03-19 15:50:00,17.51,17.51,17.35,17.38,1555965.0,6.8352,6.8352,6.7727,6.7844,1555965.0
2019-03-19 15:55:00,17.38,17.41,17.34,17.37,1006807.0,6.7844,6.7962,6.7688,6.7805,1006807.0
2019-03-20 09:30:00,17.35,17.37,17.32,17.36,142087.0,6.7727,6.7805,6.761,6.7766,142087.0
2019-03-20 09:35:00,17.36,17.45,17.36,17.39,863293.0,6.7766,6.8118,6.7766,6.7883,863293.0
2019-03-20 09:40:00,17.39,17.41,17.36,17.4,229417.0,6.7883,6.7962,6.7766,6.7922,229417.0
2019-03-20 09:45:00,17.4,17.41,17.35,17.38,127258.0,6.7922,6.7962,6.7727,6.7844,127258.0
2019-03-20 09:50:00,17.39,17.4,17.37,17.37,136166.0,6.7883,6.7922,6.7805,6.7805,136166.0
2019-03-20 09:55:00,17.37,17.4,17.36,17.39,237231.0,6.7805,6.7922,6.7766,6.7883,237231.0
2019-03-20 10:00:00,17.39,17.43,17.38,17.4,240702.0,6.7883,6.804,6.7844,6.7922,240702.0
2019-03-20 10:05:00,17.4,17.44,17.39,17.44,43527.0,6.7922,6.8079,6.7883,6.8079,43527.0
2019-03-20 10:10:00,17.44,17.44,17.37,17.39,180691.0,6.8079,6.8079,6.7805,6.7883,180691.0
2019-03-20 10:15:00,17.39,17.41,17.38,17.4,77066.0,6.7883,6.7962,6.7844,6.7922,77066.0
2019-03-20 10:20:00,17.41,17.42,17.38,17.41,114055.0,6.7962,6.8001,6.7844,6.7962,114055.0
2019-03-20 10:25:00,17.41,17.49,17.4,17.45,111595.0,6.7962,6.8274,6.7922,6.8118,111595.0
2019-03-20 10:30:00,17.46,17.59,17.45,17.55,513074.0,6.8157,6.8664,6.8118,6.8508,513074.0
2019-03-20 10:35:00,17.55,17.58,17.52,17.52,141890.0,6.8508,6.8625,6.8391,6.8391,141890.0
2019-03-20 10:40:00,17.52,17.57,17.5,17.56,196430.0,6.8391,6.8586,6.8313,6.8547,196430.0
2019-03-20 10:45:00,17.56,17.6,17.55,17.59,112371.0,6.8547,6.8703,6.8508,6.8664,112371.0
2019-03-20 10:50:00,17.59,17.6,17.55,17.56,301517.0,6.8664,6.8703,6.8508,6.8547,301517.0
2019-03-20 10:55:00,17.56,17.59,17.55,17.59,142382.0,6.8547,6.8664,6.8508,6.8664,142382.0
2019-03-20 11:00:00,17.59,17.62,17.59,17.61,178920.0,6.8664,6.8781,6.8664,6.8742,178920.0
2019-03-20 11:05:00,17.6,17.64,17.59,17.64,140846.0,6.8703,6.8859,6.8664,6.8859,140846.0
2019-03-20 11:10:00,17.64,17.65,17.62,17.63,156940.0,6.8859,6.8898,6.8781,6.882,156940.0
2019-03-20 11:15:00,17.64,17.65,17.63,17.65,65080.0,6.8859,6.8898,6.882,6.8898,65080.0
2019-03-20 11:20:00,17.64,17.65,17.63,17.63,204555.0,6.8859,6.8898,6.882,6.882,204555.0
2019-03-20 11:25:00,17.64,17.66,17.63,17.64,154292.0,6.8859,6.8937,6.882,6.8859,154292.0
2019-03-20 11:30:00,17.64,17.67,17.6,17.61,240607.0,6.8859,6.8976,6.8703,6.8742,240607.0
2019-03-20 11:35:00,17.62,17.66,17.6,17.64,157990.0,6.8781,6.8937,6.8703,6.8859,157990.0
2019-03-20 11:40:00,17.65,17.66,17.63,17.65,205579.0,6.8898,6.8937,6.882,6.8898,205579.0
2019-03-20 11:45:00,17.64,17.67,17.62,17.63,143285.0,6.8859,6.8976,6.8781,6.882,143285.0
2019-03-20 11:50:00,17.62,17.63,17.59,17.6,175137.0,6.8781,6.882,6.8664,6.8703,175137.0
2019-03-20 11:55:00,17.6,17.63,17.59,17.63,182612.0,6.8703,6.882,6.8664,6.882,182612.0
2019-03-20 12:00:00,17.63,17.64,17.59,17.61,267188.0,6.882,6.8859,6.8664,6.8742,267188.0
2019-03-20 12:05:00,17.61,17.63,17.6,17.62,112463.0,6.8742,6.882,6.8703,6.8781,112463.0
2019-03-20 12:10:00,17.62,17.62,17.59,17.61,122102.0,6.8781,6.8781,6.8664,6.8742,122102.0
2019-03-20 12:15:00,17.61,17.63,17.6,17.62,255563.0,6.8742,6.882,6.8703,6.8781,255563.0
2019-03-20 12:20:00,17.62,17.65,17.61,17.63,156137.0,6.8781,6.8898,6.8742,6.882,156137.0
2019-03-20 12:25:00,17.63,17.67,17.63,17.65,218376.0,6.882,6.8976,6.882,6.8898,218376.0
2019-03-20 12:30:00,17.65,17.66,17.6,17.61,293609.0,6.8898,6.8937,6.8703,6.8742,293609.0
2019-03-20 12:35:00,17.61,17.64,17.58,17.64,273116.0,6.8742,6.8859,6.8625,6.8859,273116.0
2019-03-20 12:40:00,17.64,17.66,17.61,17.63,122254.0,6.8859,6.8937,6.8742,6.882,122254.0
2019-03-20 12:45:00,17.64,17.64,17.62,17.64,56021.0,6.8859,6.8859,6.8781,6.8859,56021.0
2019-03-20 12:50:00,17.64,17.65,17.62,17.64,150008.0,6.8859,6.8898,6.8781,6.8859,150008.0
2019-03-20 12:55:00,17.64,17.65,17.63,17.64,91529.0,6.8859,6.8898,6.882,6.8859,91529.0
2019-03-20 13:00:00,17.63,17.67,17.63,17.67,55381.0,6.882,6.8976,6.882,6.8976,55381.0
2019-03-20 13:05:00,17.67,17.67,17.66,17.67,23294.0,6.8976,6.8976,6.8937,6.8976,23294.0
2019-03-20 13:10:00,17.66,17.68,17.66,17.68,41733.0,6.8937,6.9015,6.8937,6.9015,41733.0
2019-03-20 13:15:00,17.68,17.68,17.65,17.66,106382.0,6.9015,6.9015,6.8898,6.8937,106382.0
2019-03-20 13:20:00,17.65,17.68,17.64,17.64,180310.0,6.8898,6.9015,6.8859,6.8859,180310.0
2019-03-20 13:25:00,17.64,17.67,17.64,17.66,101956.0,6.8859,6.8976,6.8859,6.8937,101956.0
2019-03-20 13:30:00,17.66,17.68,17.65,17.66,112061.0,6.8937,6.9015,6.8898,6.8937,112061.0
2019-03-20 13:35:00,17.66,17.69,17.66,17.69,87199.0,6.8937,6.9055,6.8937,6.9055,87199.0
2019-03-20 13:40:00,17.69,17.7,17.67,17.68,159004.0,6.9055,6.9094,6.8976,6.9015,159004.0
2019-03-20 13:45:00,17.68,17.7,17.66,17.7,92772.0,6.9015,6.9094,6.8937,6.9094,92772.0
2019-03-20 13:50:00,17.7,17.73,17.67,17.73,154455.0,6.9094,6.9211,6.8976,6.9211,154455.0
2019-03-20 13:55:00,17.73,17.75,17.67,17.7,410595.0,6.9211,6.9289,6.8976,6.9094,410595.0
2019-03-20 14:00:00,17.7,17.88,17.7,17.87,771981.0,6.9094,6.9796,6.9094,6.9757,771981.0
2019-03-20 14:05:00,17.86,17.9,17.79,17.81,328417.0,6.9718,6.9874,6.9445,6.9523,328417.0
2019-03-20 14:10:00,17.81,17.86,17.8,17.83,287165.0,6.9523,6.9718,6.9484,6.9601,287165.0
2019-03-20 14:15:00,17.83,17.83,17.75,17.78,538506.0,6.9601,6.9601,6.9289,6.9406,538506.0
2019-03-20 14:20:00,17.78,17.82,17.75,17.81,411984.0,6.9406,6.9562,6.9289,6.9523,411984.0
2019-03-20 14:25:00,17.82,17.84,17.79,17.84,195725.0,6.9562,6.964,6.9445,6.964,195725.0
2019-03-20 14:30:00,17.84,17.89,17.82,17.86,267590.0,6.964,6.9835,6.9562,6.9718,267590.0
2019-03-20 14:35:00,17.86,17.89,17.85,17.89,93909.0,6.9718,6.9835,6.9679,6.9835,93909.0
2019-03-20 14:40:00,17.89,17.89,17.84,17.85,134302.0,6.9835,6.9835,6.964,6.9679,134302.0
2019-03-20 14:45:00,17.85,17.87,17.83,17.84,426894.0,6.9679,6.9757,6.9601,6.964,426894.0
2019-03-20 14:50:00,17.85,17.88,17.85,17.85,216498.0,6.9679,6.9796,6.9679,6.9679,216498.0
2019-03-20 14:55:00,17.85,17.88,17.83,17.87,250491.0,6.9679,6.9796,6.9601,6.9757,250491.0
2019-03-20 15:00:00,17.87,17.88,17.83,17.84,123349.0,6.9757,6.9796,6.9601,6.964,123349.0
2019-03-20 15:05:00,17.84,17.85,17.82,17.84,153610.0,6.964,6.9679,6.9562,6.964,153610.0
2019-03-20 15:10:00,17.84,17.86,17.8,17.8,208409.0,6.964,6.9718,6.9484,6.9484,208409.0
2019-03-20 15:15:00,17.8,17.82,17.79,17.8,185216.0,6.9484,6.9562,6.9445,6.9484,185216.0
2019-03-20 15:20:00,17.8,17.81,17.72,17.74,417469.0,6.9484,6.9523,6.9172,6.925,417469.0
2019-03-20 15:25:00,17.75,17.76,17.65,17.66,698094.0,6.9289,6.9328,6.8898,6.8937,698094.0
2019-03-20 15:30:00,17.66,17.67,17.54,17.58,1153179.0,6.8937,6.8976,6.8469,6.8625,1153179.0
2019-03-20 15:35:00,17.58,17.68,17.57,17.66,671826.0,6.8625,6.9015,6.8586,6.8937,671826.0
2019-03-20 15:40:00,17.66,17.74,17.64,17.73,285713.0,6.8937,6.925,6.8859,6.9211,285713.0
2019-03-20 15:45:00,17.73,17.78,17.71,17.71,656754.0,6.9211,6.9406,6.9133,6.9133,656754.0
2019-03-20 15:50:00,17.71,17.71,17.58,17.59,795989.0,6.9133,6.9133,6.8625,6.8664,795989.0
2019-03-20 15:55:00,17.6,17.66,17.57,17.63,1296190.0,6.8703,6.8937,6.8586,6.882,1296190.0
2019-03-21 09:30:00,17.27,17.46,17.26,17.35,1403759.0,6.7415,6.8157,6.7376,6.7727,1403759.0
2019-03-21 09:35:00,17.35,17.47,17.33,17.44,781517.0,6.7727,6.8196,6.7649,6.8079,781517.0
2019-03-21 09:40:00,17.43,17.44,17.35,17.39,580589.0,6.804,6.8079,6.7727,6.7883,580589.0
2019-03-21 09:45:00,17.39,17.42,17.35,17.36,447155.0,6.7883,6.8001,6.7727,6.7766,447155.0
2019-03-21 09:50:00,17.36,17.36,17.26,17.26,799221.0,6.7766,6.7766,6.7376,6.7376,799221.0
2019-03-21 09:55:00,17.26,17.34,17.24,17.26,732573.0,6.7376,6.7688,6.7298,6.7376,732573.0
2019-03-21 10:00:00,17.26,17.27,17.21,17.24,455181.0,6.7376,6.7415,6.7181,6.7298,455181.0
2019-03-21 10:05:00,17.24,17.26,17.22,17.25,359893.0,6.7298,6.7376,6.722,6.7337,359893.0
2019-03-21 10:10:00,17.25,17.3,17.22,17.22,820044.0,6.7337,6.7532,6.722,6.722,820044.0
2019-03-21 10:15:00,17.22,17.23,16.94,16.97,1442330.0,6.722,6.7259,6.6127,6.6244,1442330.0
2019-03-21 10:20:00,16.96,17.11,16.96,17.1,883422.0,6.6205,6.679,6.6205,6.6751,883422.0
2019-03-21 10:25:00,17.1,17.13,17.05,17.05,500900.0,6.6751,6.6869,6.6556,6.6556,500900.0
2019-03-21 10:30:00,17.05,17.07,16.98,17.0,432989.0,6.6556,6.6634,6.6283,6.6361,432989.0
2019-03-21 10:35:00,17.01,17.02,16.95,16.97,259404.0,6.64,6.6439,6.6166,6.6244,259404.0
2019-03-21 10:40:00,16.97,16.99,16.87,16.88,409862.0,6.6244,6.6322,6.5854,6.5893,409862.0
2019-03-21 10:45:00,16.88,16.91,16.8,16.85,609407.0,6.5893,6.601,6.558,6.5776,609407.0
2019-03-21 10:50:00,16.85,16.93,16.84,16.91,453303.0,6.5776,6.6088,6.5736,6.601,453303.0
2019-03-21 10:55:00,16.9,16.94,16.88,16.92,315237.0,6.5971,6.6127,6.5893,6.6049,315237.0
2019-03-21 11:00:00,16.92,16.99,16.91,16.95,423148.0,6.6049,6.6322,6.601,6.6166,423148.0
2019-03-21 11:05:00,16.96,16.97,16.88,16.91,634855.0,6.6205,6.6244,6.5893,6.601,634855.0
2019-03-21 11:10:00,16.9,16.91,16.81,16.84,326460.0,6.5971,6.601,6.5619,6.5736,326460.0
2019-03-21 11:15:00,16.83,16.9,16.81,16.85,502266.0,6.5697,6.5971,6.5619,6.5776,502266.0
2019-03-21 11:20:00,16.85,16.88,16.8,16.8,449404.0,6.5776,6.5893,6.558,6.558,449404.0
2019-03-21 11:25:00,16.81,16.81,16.73,16.77,360499.0,6.5619,6.5619,6.5307,6.5463,360499.0
2019-03-21 11:30:00,16.77,16.81,16.74,16.75,381938.0,6.5463,6.5619,6.5346,6.5385,381938.0
2019-03-21 11:35:00,16.74,16.8,16.74,16.74,437089.0,6.5346,6.558,6.5346,6.5346,437089.0
2019-03-21 11:40:00,16.74,16.75,16.68,16.73,425547.0,6.5346,6.5385,6.5112,6.5307,425547.0
2019-03-21 11:45:00,16.73,16.76,16.67,16.69,615999.0,6.5307,6.5424,6.5073,6.5151,615999.0
2019-03-21 11:50:00,16.69,16.7,16.66,16.69,212414.0,6.5151,6.519,6.5034,6.5151,212414.0
2019-03-21 11:55:00,16.68,16.73,16.66,16.7,204312.0,6.5112,6.5307,6.5034,6.519,204312.0
2019-03-21 12:00:00,16.7,16.73,16.64,16.66,448447.0,6.519,6.5307,6.4956,6.5034,448447.0
2019-03-21 12:05:00,16.66,16.7,16.61,16.63,435181.0,6.5034,6.519,6.4839,6.4917,435181.0
2019-03-21 12:10:00,16.62,16.66,16.62,16.62,446950.0,6.4878,6.5034,6.4878,6.4878,446950.0
2019-03-21 12:15:00,16.63,16.65,16.61,16.65,283237.0,6.4917,6.4995,6.4839,6.4995,283237.0
2019-03-21 12:20:00,16.66,16.69,16.63,16.68,353330.0,6.5034,6.5151,6.4917,6.5112,353330.0
2019-03-21 12:25:00,16.68,16.7,16.64,16.69,333145.0,6.5112,6.519,6.4956,6.5151,333145.0
2019-03-21 12:30:00,16.7,16.72,16.66,16.69,243155.0,6.519,6.5268,6.5034,6.5151,243155.0
2019-03-21 12:35:00,16.68,16.71,16.67,16.7,252839.0,6.5112,6.5229,6.5073,6.519,252839.0
2019-03-21 12:40:00,16.7,16.76,16.69,16.74,427847.0,6.519,6.5424,6.5151,6.5346,427847.0
2019-03-21 12:45:00,16.74,16.75,16.71,16.74,199259.0,6.5346,6.5385,6.5229,6.5346,199259.0
2019-03-21 12:50:00,16.74,16.8,16.74,16.8,261101.0,6.5346,6.558,6.5346,6.558,261101.0
2019-03-21 12:55:00,16.8,16.83,16.77,16.8,529625.0,6.558,6.5697,6.5463,6.558,529625.0
2019-03-21 13:00:00,16.8,16.87,16.79,16.86,329101.0,6.558,6.5854,6.5541,6.5815,329101.0
2019-03-21 13:05:00,16.86,16.89,16.85,16.89,282854.0,6.5815,6.5932,6.5776,6.5932,282854.0
2019-03-21 13:10:00,16.89,16.89,16.83,16.83,342107.0,6.5932,6.5932,6.5697,6.5697,342107.0
2019-03-21 13:15:00,16.83,16.86,16.83,16.83,186936.0,6.5697,6.5815,6.5697,6.5697,186936.0
2019-03-21 13:20:00,16.83,16.86,16.82,16.84,111380.0,6.5697,6.5815,6.5658,6.5736,111380.0
2019-03-21 13:25:00,16.84,16.86,16.82,16.84,213648.0,6.5736,6.5815,6.5658,6.5736,213648.0
2019-03-21 13:30:00,16.85,16.9,16.84,16.9,191728.0,6.5776,6.5971,6.5736,6.5971,191728.0
2019-03-21 13:35:00,16.89,16.91,16.85,16.88,342968.0,6.5932,6.601,6.5776,6.5893,342968.0
2019-03-21 13:40:00,16.88,16.91,16.86,16.91,192952.0,6.5893,6.601,6.5815,6.601,192952.0
2019-03-21 13:45:00,16.91,16.93,16.88,16.93,148191.0,6.601,6.6088,6.5893,6.6088,148191.0
2019-03-21 13:50:00,16.93,16.94,16.89,16.94,161648.0,6.6088,6.6127,6.5932,6.6127,161648.0
2019-03-21 13:55:00,16.93,16.94,16.9,16.94,141888.0,6.6088,6.6127,6.5971,6.6127,141888.0
2019-03-21 14:00:00,16.94,16.98,16.93,16.97,116293.0,6.6127,6.6283,6.6088,6.6244,116293.0
2019-03-21 14:05:00,16.97,17.0,16.97,17.0,98087.0,6.6244,6.6361,6.6244,6.6361,98087.0
2019-03-21 14:10:00,17.0,17.04,16.97,17.02,433192.0,6.6361,6.6517,6.6244,6.6439,433192.0
2019-03-21 14:15:00,17.02,17.02,16.92,16.93,252866.0,6.6439,6.6439,6.6049,6.6088,252866.0
2019-03-21 14:20:00,16.93,16.96,16.88,16.95,152229.0,6.6088,6.6205,6.5893,6.6166,152229.0
2019-03-21 14:25:00,16.95,16.96,16.92,16.93,63620.0,6.6166,6.6205,6.6049,6.6088,63620.0
2019-03-21 14:30:00,16.94,16.95,16.89,16.94,199254.0,6.6127,6.6166,6.5932,6.6127,199254.0
2019-03-21 14:35:00,16.93,16.97,16.92,16.97,251161.0,6.6088,6.6244,6.6049,6.6244,251161.0
2019-03-21 14:40:00,16.96,17.01,16.93,17.01,136340.0,6.6205,6.64,6.6088,6.64,136340.0
2019-03-21 14:45:00,17.01,17.01,16.99,17.01,124368.0,6.64,6.64,6.6322,6.64,124368.0
2019-03-21 14:50:00,17.01,17.02,16.98,17.01,100529.0,6.64,6.6439,6.6283,6.64,100529.0
2019-03-21 14:55:00,17.01,17.05,16.97,16.98,188393.0,6.64,6.6556,6.6244,6.6283,188393.0
2019-03-21 15:00:00,16.99,17.04,16.98,17.04,165326.0,6.6322,6.6517,6.6283,6.6517,165326.0
2019-03-21 15:05:00,17.03,17.06,17.01,17.02,181271.0,6.6478,6.6595,6.64,6.6439,181271.0
2019-03-21 15:10:00,17.02,17.03,16.99,17.03,133088.0,6.6439,6.6478,6.6322,6.6478,133088.0
2019-03-21 15:15:00,17.03,17.06,17.02,17.06,388482.0,6.6478,6.6595,6.6439,6.6595,388482.0
2019-03-21 15:20:00,17.05,17.08,17.04,17.08,362740.0,6.6556,6.6673,6.6517,6.6673,362740.0
2019-03-21 15:25:00,17.08,17.08,17.04,17.04,84361.0,6.6673,6.6673,6.6517,6.6517,84361.0
2019-03-21 15:30:00,17.04,17.09,17.03,17.05,186363.0,6.6517,6.6712,6.6478,6.6556,186363.0
2019-03-21 15:35:00,17.06,17.07,17.0,17.02,503009.0,6.6595,6.6634,6.6361,6.6439,503009.0
2019-03-21 15:40:00,17.02,17.03,17.01,17.01,126363.0,6.6439,6.6478,6.64,6.64,126363.0
2019-03-21 15:45:00,17.01,17.04,17.01,17.03,159038.0,6.64,6.6517,6.64,6.6478,159038.0
2019-03-21 15:50:00,17.04,17.04,17.02,17.04,311437.0,6.6517,6.6517,6.6439,6.6517,311437.0
2019-03-21 15:55:00,17.04,17.06,17.02,17.05,612854.0,6.6517,6.6595,6.6439,6.6556,612854.0
2019-03-22 09:30:00,16.33,16.41,16.31,16.35,1031763.0,6.3746,6.4058,6.3668,6.3824,1031763.0
2019-03-22 09:35:00,16.35,16.49,16.34,16.49,707574.0,6.3824,6.437,6.3785,6.437,707574.0
2019-03-22 09:40:00,16.49,16.51,16.41,16.46,684032.0,6.437,6.4448,6.4058,6.4253,684032.0
2019-03-22 09:45:00,16.46,16.47,16.37,16.38,776072.0,6.4253,6.4292,6.3902,6.3941,776072.0
2019-03-22 09:50:00,16.37,16.38,16.24,16.24,805369.0,6.3902,6.3941,6.3394,6.3394,805369.0
2019-03-22 09:55:00,16.24,16.25,16.15,16.17,1129429.0,6.3394,6.3433,6.3043,6.3121,1129429.0
2019-03-22 10:00:00,16.17,16.27,16.16,16.18,662232.0,6.3121,6.3511,6.3082,6.316,662232.0
2019-03-22 10:05:00,16.19,16.3,16.18,16.28,598108.0,6.3199,6.3629,6.316,6.355,598108.0
2019-03-22 10:10:00,16.28,16.28,16.22,16.23,508923.0,6.355,6.355,6.3316,6.3355,508923.0
2019-03-22 10:15:00,16.24,16.34,16.22,16.33,497689.0,6.3394,6.3785,6.3316,6.3746,497689.0
2019-03-22 10:20:00,16.32,16.36,16.3,16.34,534254.0,6.3707,6.3863,6.3629,6.3785,534254.0
2019-03-22 10:25:00,16.34,16.36,16.24,16.27,413529.0,6.3785,6.3863,6.3394,6.3511,413529.0
2019-03-22 10:30:00,16.28,16.31,16.16,16.2,1022153.0,6.355,6.3668,6.3082,6.3238,1022153.0
2019-03-22 10:35:00,16.2,16.3,16.2,16.24,842707.0,6.3238,6.3629,6.3238,6.3394,842707.0
2019-03-22 10:40:00,16.23,16.25,16.18,16.24,239270.0,6.3355,6.3433,6.316,6.3394,239270.0
2019-03-22 10:45:00,16.25,16.25,16.18,16.21,234416.0,6.3433,6.3433,6.316,6.3277,234416.0
2019-03-22 10:50:00,16.21,16.22,16.17,16.17,361180.0,6.3277,6.3316,6.3121,6.3121,361180.0
2019-03-22 10:55:00,16.17,16.19,16.13,16.14,362000.0,6.3121,6.3199,6.2965,6.3004,362000.0
2019-03-22 11:00:00,16.14,16.14,16.1,16.12,438962.0,6.3004,6.3004,6.2848,6.2926,438962.0
2019-03-22 11:05:00,16.11,16.13,16.09,16.12,197829.0,6.2887,6.2965,6.2809,6.2926,197829.0
2019-03-22 11:10:00,16.12,16.27,16.11,16.26,526677.0,6.2926,6.3511,6.2887,6.3472,526677.0
2019-03-22 11:15:00,16.26,16.26,16.18,16.22,311666.0,6.3472,6.3472,6.316,6.3316,311666.0
2019-03-22 11:20:00,16.23,16.23,16.17,16.18,244802.0,6.3355,6.3355,6.3121,6.316,244802.0
2019-03-22 11:25:00,16.19,16.21,16.14,16.18,177221.0,6.3199,6.3277,6.3004,6.316,177221.0
2019-03-22 11:30:00,16.17,16.21,16.16,16.19,125147.0,6.3121,6.3277,6.3082,6.3199,125147.0
2019-03-22 11:35:00,16.2,16.2,16.14,16.16,369496.0,6.3238,6.3238,6.3004,6.3082,369496.0
2019-03-22 11:40:00,16.16,16.17,16.1,16.11,527031.0,6.3082,6.3121,6.2848,6.2887,527031.0
2019-03-22 11:45:00,16.1,16.1,16.04,16.05,847155.0,6.2848,6.2848,6.2614,6.2653,847155.0
2019-03-22 11:50:00,16.05,16.07,15.97,15.98,602472.0,6.2653,6.2731,6.234,6.2379,602472.0
2019-03-22 11:55:00,15.99,16.01,15.95,15.97,615713.0,6.2418,6.2496,6.2262,6.234,615713.0
2019-03-22 12:00:00,15.97,16.03,15.95,16.02,471993.0,6.234,6.2575,6.2262,6.2536,471993.0
2019-03-22 12:05:00,16.02,16.03,15.97,15.98,365730.0,6.2536,6.2575,6.234,6.2379,365730.0
2019-03-22 12:10:00,15.98,16.0,15.96,15.97,205043.0,6.2379,6.2457,6.2301,6.234,205043.0
2019-03-22 12:15:00,15.97,16.03,15.96,15.97,432525.0,6.234,6.2575,6.2301,6.234,432525.0
2019-03-22 12:20:00,15.97,16.0,15.93,15.99,447835.0,6.234,6.2457,6.2184,6.2418,447835.0
2019-03-22 12:25:00,15.98,15.99,15.92,15.95,242467.0,6.2379,6.2418,6.2145,6.2262,242467.0
2019-03-22 12:30:00,15.95,16.01,15.94,15.97,254353.0,6.2262,6.2496,6.2223,6.234,254353.0
2019-03-22 12:35:00,15.97,15.98,15.92,15.93,224018.0,6.234,6.2379,6.2145,6.2184,224018.0
2019-03-22 12:40:00,15.93,15.93,15.85,15.86,338240.0,6.2184,6.2184,6.1872,6.1911,338240.0
2019-03-22 12:45:00,15.86,15.87,15.83,15.85,384125.0,6.1911,6.195,6.1794,6.1872,384125.0
2019-03-22 12:50:00,15.84,15.91,15.84,15.91,181855.0,6.1833,6.2106,6.1833,6.2106,181855.0
2019-03-22 12:55:00,15.91,15.91,15.86,15.9,403328.0,6.2106,6.2106,6.1911,6.2067,403328.0
2019-03-22 13:00:00,15.9,15.97,15.9,15.95,304985.0,6.2067,6.234,6.2067,6.2262,304985.0
2019-03-22 13:05:00,15.95,15.97,15.93,15.96,166129.0,6.2262,6.234,6.2184,6.2301,166129.0
2019-03-22 13:10:00,15.96,15.98,15.95,15.97,249976.0,6.2301,6.2379,6.2262,6.234,249976.0
2019-03-22 13:15:00,15.98,16.0,15.96,15.99,226224.0,6.2379,6.2457,6.2301,6.2418,226224.0
2019-03-22 13:20:00,15.98,15.99,15.94,15.97,156106.0,6.2379,6.2418,6.2223,6.234,156106.0
2019-03-22 13:25:00,15.96,15.99,15.95,15.99,102042.0,6.2301,6.2418,6.2262,6.2418,102042.0
2019-03-22 13:30:00,15.98,16.04,15.98,16.03,176379.0,6.2379,6.2614,6.2379,6.2575,176379.0
2019-03-22 13:35:00,16.03,16.06,15.99,16.0,171993.0,6.2575,6.2692,6.2418,6.2457,171993.0
2019-03-22 13:40:00,16.01,16.01,15.96,16.0,234252.0,6.2496,6.2496,6.2301,6.2457,234252.0
2019-03-22 13:45:00,16.0,16.01,15.95,15.96,127912.0,6.2457,6.2496,6.2262,6.2301,127912.0
2019-03-22 13:50:00,15.95,15.98,15.94,15.96,191933.0,6.2262,6.2379,6.2223,6.2301,191933.0
2019-03-22 13:55:00,15.95,15.97,15.93,15.96,297046.0,6.2262,6.234,6.2184,6.2301,297046.0
2019-03-22 14:00:00,15.95,15.96,15.88,15.92,683452.0,6.2262,6.2301,6.1989,6.2145,683452.0
2019-03-22 14:05:00,15.92,15.95,15.82,15.9,791722.0,6.2145,6.2262,6.1755,6.2067,791722.0
2019-03-22 14:10:00,15.89,15.94,15.89,15.92,343384.0,6.2028,6.2223,6.2028,6.2145,343384.0
2019-03-22 14:15:00,15.92,15.97,15.92,15.94,275104.0,6.2145,6.234,6.2145,6.2223,275104.0
2019-03-22 14:20:00,15.94,15.97,15.92,15.97,316477.0,6.2223,6.234,6.2145,6.234,316477.0
2019-03-22 14:25:00,15.97,16.02,15.97,16.0,256153.0,6.234,6.2536,6.234,6.2457,256153.0
2019-03-22 14:30:00,15.99,16.0,15.94,15.96,285592.0,6.2418,6.2457,6.2223,6.2301,285592.0
2019-03-22 14:35:00,15.96,16.0,15.95,15.97,293255.0,6.2301,6.2457,6.2262,6.234,293255.0
2019-03-22 14:40:00,15.96,15.98,15.94,15.96,181071.0,6.2301,6.2379,6.2223,6.2301,181071.0
2019-03-22 14:45:00,15.96,15.98,15.93,15.98,228630.0,6.2301,6.2379,6.2184,6.2379,228630.0
2019-03-22 14:50:00,15.98,16.01,15.97,15.97,229063.0,6.2379,6.2496,6.234,6.234,229063.0
2019-03-22 14:55:00,15.97,16.0,15.96,15.99,189936.0,6.234,6.2457,6.2301,6.2418,189936.0
2019-03-22 15:00:00,15.99,16.0,15.95,15.97,304731.0,6.2418,6.2457,6.2262,6.234,304731.0
2019-03-22 15:05:00,15.97,15.98,15.91,15.96,444433.0,6.234,6.2379,6.2106,6.2301,444433.0
2019-03-22 15:10:00,15.95,15.96,15.88,15.89,433088.0,6.2262,6.2301,6.1989,6.2028,433088.0
2019-03-22 15:15:00,15.89,15.9,15.85,15.88,400304.0,6.2028,6.2067,6.1872,6.1989,400304.0
2019-03-22 15:20:00,15.88,15.92,15.88,15.91,341067.0,6.1989,6.2145,6.1989,6.2106,341067.0
2019-03-22 15:25:00,15.9,15.91,15.83,15.84,424013.0,6.2067,6.2106,6.1794,6.1833,424013.0
2019-03-22 15:30:00,15.83,15.86,15.82,15.82,496428.0,6.1794,6.1911,6.1755,6.1755,496428.0
2019-03-22 15:35:00,15.83,15.86,15.82,15.83,594806.0,6.1794,6.1911,6.1755,6.1794,594806.0
2019-03-22 15:40:00,15.83,15.84,15.81,15.82,473769.0,6.1794,6.1833,6.1716,6.1755,473769.0
2019-03-22 15:45:00,15.82,15.84,15.81,15.82,722077.0,6.1755,6.1833,6.1716,6.1755,722077.0
2019-03-22 15:50:00,15.82,15.83,15.81,15.82,554579.0,6.1755,6.1794,6.1716,6.1755,554579.0
2019-03-22 15:55:00,15.81,15.82,15.78,15.82,1775871.0,6.1716,6.1755,6.1599,6.1755,1775871.0
2019-03-25 09:30:00,15.91,15.91,15.81,15.87,425816.0,6.2106,6.2106,6.1716,6.195,425816.0
2019-03-25 09:35:00,15.88,16.01,15.87,16.01,395735.0,6.1989,6.2496,6.195,6.2496,395735.0
2019-03-25 09:40:00,16.0,16.01,15.92,15.93,344746.0,6.2457,6.2496,6.2145,6.2184,344746.0
2019-03-25 09:45:00,15.93,15.94,15.86,15.87,195359.0,6.2184,6.2223,6.1911,6.195,195359.0
2019-03-25 09:50:00,15.88,15.91,15.79,15.79,377868.0,6.1989,6.2106,6.1638,6.1638,377868.0
2019-03-25 09:55:00,15.79,15.81,15.75,15.77,352306.0,6.1638,6.1716,6.1482,6.156,352306.0
2019-03-25 10:00:00,15.77,15.86,15.76,15.83,316091.0,6.156,6.1911,6.1521,6.1794,316091.0
2019-03-25 10:05:00,15.83,15.87,15.82,15.85,160246.0,6.1794,6.195,6.1755,6.1872,160246.0
2019-03-25 10:10:00,15.85,15.85,15.73,15.75,236538.0,6.1872,6.1872,6.1403,6.1482,236538.0
2019-03-25 10:15:00,15.75,15.79,15.74,15.75,128893.0,6.1482,6.1638,6.1443,6.1482,128893.0
2019-03-25 10:20:00,15.74,15.8,15.74,15.8,343110.0,6.1443,6.1677,6.1443,6.1677,343110.0
2019-03-25 10:25:00,15.81,15.85,15.8,15.84,396541.0,6.1716,6.1872,6.1677,6.1833,396541.0
2019-03-25 10:30:00,15.84,15.87,15.81,15.85,248426.0,6.1833,6.195,6.1716,6.1872,248426.0
2019-03-25 10:35:00,15.85,15.88,15.81,15.81,166407.0,6.1872,6.1989,6.1716,6.1716,166407.0
2019-03-25 10:40:00,15.81,15.9,15.8,15.89,221458.0,6.1716,6.2067,6.1677,6.2028,221458.0
2019-03-25 10:45:00,15.89,15.91,15.85,15.88,101931.0,6.2028,6.2106,6.1872,6.1989,101931.0
2019-03-25 10:50:00,15.88,15.91,15.88,15.9,94305.0,6.1989,6.2106,6.1989,6.2067,94305.0
2019-03-25 10:55:00,15.89,15.92,15.87,15.89,181107.0,6.2028,6.2145,6.195,6.2028,181107.0
2019-03-25 11:00:00,15.89,15.9,15.86,15.87,178974.0,6.2028,6.2067,6.1911,6.195,178974.0
2019-03-25 11:05:00,15.88,15.91,15.86,15.86,133555.0,6.1989,6.2106,6.1911,6.1911,133555.0
2019-03-25 11:10:00,15.86,15.88,15.84,15.85,110599.0,6.1911,6.1989,6.1833,6.1872,110599.0
2019-03-25 11:15:00,15.84,15.85,15.82,15.85,235339.0,6.1833,6.1872,6.1755,6.1872,235339.0
2019-03-25 11:20:00,15.85,15.86,15.82,15.83,144722.0,6.1872,6.1911,6.1755,6.1794,144722.0
2019-03-25 11:25:00,15.83,15.89,15.83,15.87,103527.0,6.1794,6.2028,6.1794,6.195,103527.0
2019-03-25 11:30:00,15.88,15.89,15.83,15.84,190108.0,6.1989,6.2028,6.1794,6.1833,190108.0
2019-03-25 11:35:00,15.84,15.84,15.81,15.82,117759.0,6.1833,6.1833,6.1716,6.1755,117759.0
2019-03-25 11:40:00,15.82,15.82,15.78,15.8,79857.0,6.1755,6.1755,6.1599,6.1677,79857.0
2019-03-25 11:45:00,15.8,15.83,15.8,15.8,91077.0,6.1677,6.1794,6.1677,6.1677,91077.0
2019-03-25 11:50:00,15.8,15.84,15.79,15.83,114414.0,6.1677,6.1833,6.1638,6.1794,114414.0
2019-03-25 11:55:00,15.83,15.86,15.81,15.81,71032.0,6.1794,6.1911,6.1716,6.1716,71032.0
2019-03-25 12:00:00,15.81,15.84,15.8,15.83,46263.0,6.1716,6.1833,6.1677,6.1794,46263.0
2019-03-25 12:05:00,15.83,15.85,15.81,15.81,116124.0,6.1794,6.1872,6.1716,6.1716,116124.0
2019-03-25 12:10:00,15.81,15.86,15.81,15.86,218125.0,6.1716,6.1911,6.1716,6.1911,218125.0
2019-03-25 12:15:00,15.86,15.87,15.82,15.85,113558.0,6.1911,6.195,6.1755,6.1872,113558.0
2019-03-25 12:20:00,15.84,15.85,15.83,15.84,75241.0,6.1833,6.1872,6.1794,6.1833,75241.0
2019-03-25 12:25:00,15.84,15.86,15.83,15.85,188333.0,6.1833,6.1911,6.1794,6.1872,188333.0
2019-03-25 12:30:00,15.85,15.85,15.79,15.8,131920.0,6.1872,6.1872,6.1638,6.1677,131920.0
2019-03-25 12:35:00,15.8,15.8,15.75,15.75,143055.0,6.1677,6.1677,6.1482,6.1482,143055.0
2019-03-25 12:40:00,15.75,15.77,15.73,15.76,236428.0,6.1482,6.156,6.1403,6.1521,236428.0
2019-03-25 12:45:00,15.75,15.77,15.73,15.76,138481.0,6.1482,6.156,6.1403,6.1521,138481.0
2019-03-25 12:50:00,15.76,15.78,15.74,15.77,170361.0,6.1521,6.1599,6.1443,6.156,170361.0
2019-03-25 12:55:00,15.77,15.79,15.74,15.78,76392.0,6.156,6.1638,6.1443,6.1599,76392.0
2019-03-25 13:00:00,15.78,15.78,15.71,15.72,142582.0,6.1599,6.1599,6.1325,6.1364,142582.0
2019-03-25 13:05:00,15.71,15.73,15.69,15.7,182076.0,6.1325,6.1403,6.1247,6.1286,182076.0
2019-03-25 13:10:00,15.7,15.72,15.68,15.68,81538.0,6.1286,6.1364,6.1208,6.1208,81538.0
2019-03-25 13:15:00,15.68,15.68,15.65,15.67,142799.0,6.1208,6.1208,6.1091,6.1169,142799.0
2019-03-25 13:20:00,15.67,15.69,15.66,15.69,143366.0,6.1169,6.1247,6.113,6.1247,143366.0
2019-03-25 13:25:00,15.69,15.7,15.65,15.67,127126.0,6.1247,6.1286,6.1091,6.1169,127126.0
2019-03-25 13:30:00,15.67,15.75,15.66,15.74,290557.0,6.1169,6.1482,6.113,6.1443,290557.0
2019-03-25 13:35:00,15.74,15.78,15.73,15.76,142393.0,6.1443,6.1599,6.1403,6.1521,142393.0
2019-03-25 13:40:00,15.76,15.83,15.68,15.78,1797060.0,6.1521,6.1794,6.1208,6.1599,1797060.0
2019-03-25 13:45:00,15.78,15.79,15.73,15.76,230716.0,6.1599,6.1638,6.1403,6.1521,230716.0
2019-03-25 13:50:00,15.76,15.8,15.75,15.76,203725.0,6.1521,6.1677,6.1482,6.1521,203725.0
2019-03-25 13:55:00,15.76,15.78,15.74,15.76,141313.0,6.1521,6.1599,6.1443,6.1521,141313.0
2019-03-25 14:00:00,15.75,15.76,15.72,15.73,139733.0,6.1482,6.1521,6.1364,6.1403,139733.0
2019-03-25 14:05:00,15.73,15.73,15.69,15.71,84231.0,6.1403,6.1403,6.1247,6.1325,84231.0
2019-03-25 14:10:00,15.71,15.82,15.71,15.82,499592.0,6.1325,6.1755,6.1325,6.1755,499592.0
2019-03-25 14:15:00,15.82,16.05,15.82,15.97,2146566.0,6.1755,6.2653,6.1755,6.234,2146566.0
2019-03-25 14:20:00,15.97,15.98,15.8,15.82,455983.0,6.234,6.2379,6.1677,6.1755,455983.0
2019-03-25 14:25:00,15.81,15.82,15.77,15.8,258795.0,6.1716,6.1755,6.156,6.1677,258795.0
2019-03-25 14:30:00,15.8,15.84,15.79,15.83,125971.0,6.1677,6.1833,6.1638,6.1794,125971.0
2019-03-25 14:35:00,15.82,15.87,15.81,15.86,248748.0,6.1755,6.195,6.1716,6.1911,248748.0
2019-03-25 14:40:00,15.87,15.87,15.81,15.83,214847.0,6.195,6.195,6.1716,6.1794,214847.0
2019-03-25 14:45:00,15.83,15.91,15.83,15.88,281404.0,6.1794,6.2106,6.1794,6.1989,281404.0
2019-03-25 14:50:00,15.88,15.94,15.86,15.9,307209.0,6.1989,6.2223,6.1911,6.2067,307209.0
2019-03-25 14:55:00,15.9,15.96,15.89,15.95,156691.0,6.2067,6.2301,6.2028,6.2262,156691.0
2019-03-25 15:00:00,15.96,15.96,15.9,15.94,195354.0,6.2301,6.2301,6.2067,6.2223,195354.0
2019-03-25 15:05:00,15.94,15.95,15.91,15.94,170384.0,6.2223,6.2262,6.2106,6.2223,170384.0
2019-03-25 15:10:00,15.94,15.97,15.93,15.93,121024.0,6.2223,6.234,6.2184,6.2184,121024.0
2019-03-25 15:15:00,15.93,15.94,15.9,15.9,95654.0,6.2184,6.2223,6.2067,6.2067,95654.0
2019-03-25 15:20:00,15.9,15.93,15.89,15.91,98839.0,6.2067,6.2184,6.2028,6.2106,98839.0
2019-03-25 15:25:00,15.91,15.92,15.88,15.89,134267.0,6.2106,6.2145,6.1989,6.2028,134267.0
2019-03-25 15:30:00,15.89,15.9,15.85,15.87,244842.0,6.2028,6.2067,6.1872,6.195,244842.0
2019-03-25 15:35:00,15.87,15.92,15.87,15.9,168919.0,6.195,6.2145,6.195,6.2067,168919.0
2019-03-25 15:40:00,15.9,15.91,15.86,15.88,199546.0,6.2067,6.2106,6.1911,6.1989,199546.0
2019-03-25 15:45:00,15.87,15.91,15.85,15.85,237411.0,6.195,6.2106,6.1872,6.1872,237411.0
2019-03-25 15:50:00,15.85,15.88,15.84,15.87,273896.0,6.1872,6.1989,6.1833,6.195,273896.0
2019-03-25 15:55:00,15.86,15.91,15.85,15.88,543088.0,6.1911,6.2106,6.1872,6.1989,543088.0
2019-03-26 09:30:00,16.2,16.27,16.2,16.25,539902.0,6.3238,6.3511,6.3238,6.3433,539902.0
2019-03-26 09:35:00,16.25,16.29,16.21,16.26,369283.0,6.3433,6.3589,6.3277,6.3472,369283.0
2019-03-26 09:40:00,16.27,16.31,16.27,16.29,401984.0,6.3511,6.3668,6.3511,6.3589,401984.0
2019-03-26 09:45:00,16.29,16.31,16.26,16.27,303308.0,6.3589,6.3668,6.3472,6.3511,303308.0
2019-03-26 09:50:00,16.27,16.31,16.24,16.31,284269.0,6.3511,6.3668,6.3394,6.3668,284269.0
2019-03-26 09:55:00,16.32,16.38,16.31,16.36,376626.0,6.3707,6.3941,6.3668,6.3863,376626.0
2019-03-26 10:00:00,16.36,16.38,16.31,16.31,228675.0,6.3863,6.3941,6.3668,6.3668,228675.0
2019-03-26 10:05:00,16.31,16.32,16.27,16.3,201893.0,6.3668,6.3707,6.3511,6.3629,201893.0
2019-03-26 10:10:00,16.3,16.3,16.19,16.19,315827.0,6.3629,6.3629,6.3199,6.3199,315827.0
2019-03-26 10:15:00,16.19,16.25,16.17,16.24,592146.0,6.3199,6.3433,6.3121,6.3394,592146.0
2019-03-26 10:20:00,16.24,16.24,16.14,16.18,446808.0,6.3394,6.3394,6.3004,6.316,446808.0
2019-03-26 10:25:00,16.18,16.19,16.14,16.17,166990.0,6.316,6.3199,6.3004,6.3121,166990.0
2019-03-26 10:30:00,16.17,16.19,16.12,16.12,326510.0,6.3121,6.3199,6.2926,6.2926,326510.0
2019-03-26 10:35:00,16.12,16.15,16.09,16.12,240484.0,6.2926,6.3043,6.2809,6.2926,240484.0
2019-03-26 10:40:00,16.12,16.13,16.07,16.08,211064.0,6.2926,6.2965,6.2731,6.277,211064.0
2019-03-26 10:45:00,16.09,16.18,16.08,16.18,173832.0,6.2809,6.316,6.277,6.316,173832.0
2019-03-26 10:50:00,16.18,16.23,16.17,16.21,237481.0,6.316,6.3355,6.3121,6.3277,237481.0
2019-03-26 10:55:00,16.21,16.26,16.2,16.22,143276.0,6.3277,6.3472,6.3238,6.3316,143276.0
2019-03-26 11:00:00,16.22,16.26,16.19,16.19,98581.0,6.3316,6.3472,6.3199,6.3199,98581.0
2019-03-26 11:05:00,16.2,16.22,16.18,16.19,151833.0,6.3238,6.3316,6.316,6.3199,151833.0
2019-03-26 11:10:00,16.19,16.23,16.18,16.2,306673.0,6.3199,6.3355,6.316,6.3238,306673.0
2019-03-26 11:15:00,16.2,16.21,16.14,16.15,154085.0,6.3238,6.3277,6.3004,6.3043,154085.0
2019-03-26 11:20:00,16.15,16.19,16.14,16.17,143765.0,6.3043,6.3199,6.3004,6.3121,143765.0
2019-03-26 11:25:00,16.16,16.19,16.14,16.19,178708.0,6.3082,6.3199,6.3004,6.3199,178708.0
2019-03-26 11:30:00,16.19,16.21,16.18,16.19,308569.0,6.3199,6.3277,6.316,6.3199,308569.0
2019-03-26 11:35:00,16.2,16.26,16.18,16.26,132856.0,6.3238,6.3472,6.316,6.3472,132856.0
2019-03-26 11:40:00,16.25,16.28,16.25,16.26,88427.0,6.3433,6.355,6.3433,6.3472,88427.0
2019-03-26 11:45:00,16.26,16.29,16.25,16.27,153378.0,6.3472,6.3589,6.3433,6.3511,153378.0
2019-03-26 11:50:00,16.28,16.28,16.22,16.24,128418.0,6.355,6.355,6.3316,6.3394,128418.0
2019-03-26 11:55:00,16.24,16.25,16.21,16.22,67421.0,6.3394,6.3433,6.3277,6.3316,67421.0
2019-03-26 12:00:00,16.23,16.25,16.22,16.25,45260.0,6.3355,6.3433,6.3316,6.3433,45260.0
2019-03-26 12:05:00,16.25,16.28,16.24,16.26,82621.0,6.3433,6.355,6.3394,6.3472,82621.0
2019-03-26 12:10:00,16.26,16.27,16.23,16.27,62592.0,6.3472,6.3511,6.3355,6.3511,62592.0
2019-03-26 12:15:00,16.27,16.29,16.26,16.28,79544.0,6.3511,6.3589,6.3472,6.355,79544.0
2019-03-26 12:20:00,16.28,16.28,16.22,16.22,96714.0,6.355,6.355,6.3316,6.3316,96714.0
2019-03-26 12:25:00,16.22,16.26,16.21,16.24,71484.0,6.3316,6.3472,6.3277,6.3394,71484.0
2019-03-26 12:30:00,16.25,16.26,16.22,16.24,154552.0,6.3433,6.3472,6.3316,6.3394,154552.0
2019-03-26 12:35:00,16.24,16.27,16.24,16.26,125472.0,6.3394,6.3511,6.3394,6.3472,125472.0
2019-03-26 12:40:00,16.26,16.27,16.23,16.24,76343.0,6.3472,6.3511,6.3355,6.3394,76343.0
2019-03-26 12:45:00,16.24,16.26,16.23,16.25,125342.0,6.3394,6.3472,6.3355,6.3433,125342.0
2019-03-26 12:50:00,16.25,16.28,16.24,16.27,48549.0,6.3433,6.355,6.3394,6.3511,48549.0
2019-03-26 12:55:00,16.27,16.29,16.25,16.29,82119.0,6.3511,6.3589,6.3433,6.3589,82119.0
2019-03-26 13:00:00,16.29,16.32,16.28,16.3,216885.0,6.3589,6.3707,6.355,6.3629,216885.0
2019-03-26 13:05:00,16.3,16.33,16.28,16.29,190674.0,6.3629,6.3746,6.355,6.3589,190674.0
2019-03-26 13:10:00,16.29,16.3,16.28,16.29,112611.0,6.3589,6.3629,6.355,6.3589,112611.0
2019-03-26 13:15:00,16.29,16.32,16.28,16.32,124329.0,6.3589,6.3707,6.355,6.3707,124329.0
2019-03-26 13:20:00,16.32,16.33,16.3,16.3,97536.0,6.3707,6.3746,6.3629,6.3629,97536.0
2019-03-26 13:25:00,16.3,16.33,16.3,16.32,95354.0,6.3629,6.3746,6.3629,6.3707,95354.0
2019-03-26 13:30:00,16.32,16.36,16.31,16.32,179528.0,6.3707,6.3863,6.3668,6.3707,179528.0
2019-03-26 13:35:00,16.32,16.33,16.29,16.32,87714.0,6.3707,6.3746,6.3589,6.3707,87714.0
2019-03-26 13:40:00,16.31,16.32,16.29,16.3,41985.0,6.3668,6.3707,6.3589,6.3629,41985.0
2019-03-26 13:45:00,16.3,16.33,16.3,16.32,61033.0,6.3629,6.3746,6.3629,6.3707,61033.0
2019-03-26 13:50:00,16.32,16.36,16.31,16.35,175095.0,6.3707,6.3863,6.3668,6.3824,175095.0
2019-03-26 13:55:00,16.35,16.35,16.31,16.33,150709.0,6.3824,6.3824,6.3668,6.3746,150709.0
2019-03-26 14:00:00,16.33,16.35,16.3,16.31,140325.0,6.3746,6.3824,6.3629,6.3668,140325.0
2019-03-26 14:05:00,16.32,16.34,16.32,16.32,195971.0,6.3707,6.3785,6.3707,6.3707,195971.0
2019-03-26 14:10:00,16.32,16.33,16.28,16.29,143825.0,6.3707,6.3746,6.355,6.3589,143825.0
2019-03-26 14:15:00,16.29,16.33,16.28,16.32,243593.0,6.3589,6.3746,6.355,6.3707,243593.0
2019-03-26 14:20:00,16.32,16.33,16.3,16.31,335547.0,6.3707,6.3746,6.3629,6.3668,335547.0
2019-03-26 14:25:00,16.3,16.31,16.28,16.3,154577.0,6.3629,6.3668,6.355,6.3629,154577.0
2019-03-26 14:30:00,16.29,16.3,16.25,16.3,313094.0,6.3589,6.3629,6.3433,6.3629,313094.0
2019-03-26 14:35:00,16.3,16.39,16.28,16.37,282106.0,6.3629,6.398,6.355,6.3902,282106.0
2019-03-26 14:40:00,16.37,16.4,16.36,16.39,271870.0,6.3902,6.4019,6.3863,6.398,271870.0
2019-03-26 14:45:00,16.4,16.43,16.39,16.43,232448.0,6.4019,6.4136,6.398,6.4136,232448.0
2019-03-26 14:50:00,16.42,16.43,16.38,16.39,143105.0,6.4097,6.4136,6.3941,6.398,143105.0
2019-03-26 14:55:00,16.39,16.4,16.38,16.38,123382.0,6.398,6.4019,6.3941,6.3941,123382.0
2019-03-26 15:00:00,16.37,16.42,16.37,16.41,169524.0,6.3902,6.4097,6.3902,6.4058,169524.0
2019-03-26 15:05:00,16.41,16.44,16.39,16.43,524844.0,6.4058,6.4175,6.398,6.4136,524844.0
2019-03-26 15:10:00,16.43,16.44,16.41,16.41,255171.0,6.4136,6.4175,6.4058,6.4058,255171.0
2019-03-26 15:15:00,16.41,16.41,16.39,16.41,195933.0,6.4058,6.4058,6.398,6.4058,195933.0
2019-03-26 15:20:00,16.41,16.43,16.4,16.41,155587.0,6.4058,6.4136,6.4019,6.4058,155587.0
2019-03-26 15:25:00,16.41,16.42,16.38,16.38,268844.0,6.4058,6.4097,6.3941,6.3941,268844.0
2019-03-26 15:30:00,16.38,16.41,16.36,16.41,314434.0,6.3941,6.4058,6.3863,6.4058,314434.0
2019-03-26 15:35:00,16.41,16.41,16.36,16.37,233811.0,6.4058,6.4058,6.3863,6.3902,233811.0
2019-03-26 15:40:00,16.37,16.38,16.33,16.34,469355.0,6.3902,6.3941,6.3746,6.3785,469355.0
2019-03-26 15:45:00,16.33,16.35,16.3,16.35,424533.0,6.3746,6.3824,6.3629,6.3824,424533.0
2019-03-26 15:50:00,16.35,16.37,16.34,16.36,501304.0,6.3824,6.3902,6.3785,6.3863,501304.0
2019-03-26 15:55:00,16.37,16.4,16.36,16.39,951991.0,6.3902,6.4019,6.3863,6.398,951991.0
2019-03-27 09:30:00,15.92,16.02,15.91,16.0,468695.0,6.2145,6.2536,6.2106,6.2457,468695.0
2019-03-27 09:35:00,16.0,16.02,15.9,15.91,597080.0,6.2457,6.2536,6.2067,6.2106,597080.0
2019-03-27 09:40:00,15.92,15.94,15.86,15.91,552572.0,6.2145,6.2223,6.1911,6.2106,552572.0
2019-03-27 09:45:00,15.92,15.96,15.89,15.91,382583.0,6.2145,6.2301,6.2028,6.2106,382583.0
2019-03-27 09:50:00,15.9,15.92,15.87,15.9,429258.0,6.2067,6.2145,6.195,6.2067,429258.0
2019-03-27 09:55:00,15.9,15.9,15.81,15.82,233269.0,6.2067,6.2067,6.1716,6.1755,233269.0
2019-03-27 10:00:00,15.83,15.83,15.77,15.78,460660.0,6.1794,6.1794,6.156,6.1599,460660.0
2019-03-27 10:05:00,15.78,15.84,15.77,15.8,334014.0,6.1599,6.1833,6.156,6.1677,334014.0
2019-03-27 10:10:00,15.8,15.82,15.78,15.82,278149.0,6.1677,6.1755,6.1599,6.1755,278149.0
2019-03-27 10:15:00,15.82,15.82,15.76,15.79,176019.0,6.1755,6.1755,6.1521,6.1638,176019.0
2019-03-27 10:20:00,15.79,15.81,15.75,15.76,238675.0,6.1638,6.1716,6.1482,6.1521,238675.0
2019-03-27 10:25:00,15.75,15.77,15.71,15.76,370757.0,6.1482,6.156,6.1325,6.1521,370757.0
2019-03-27 10:30:00,15.75,15.77,15.7,15.7,307380.0,6.1482,6.156,6.1286,6.1286,307380.0
2019-03-27 10:35:00,15.71,15.73,15.67,15.69,128359.0,6.1325,6.1403,6.1169,6.1247,128359.0
2019-03-27 10:40:00,15.69,15.69,15.62,15.68,217535.0,6.1247,6.1247,6.0974,6.1208,217535.0
2019-03-27 10:45:00,15.67,15.68,15.61,15.63,186161.0,6.1169,6.1208,6.0935,6.1013,186161.0
2019-03-27 10:50:00,15.63,15.67,15.61,15.65,176256.0,6.1013,6.1169,6.0935,6.1091,176256.0
2019-03-27 10:55:00,15.65,15.76,15.65,15.75,191645.0,6.1091,6.1521,6.1091,6.1482,191645.0
2019-03-27 11:00:00,15.74,15.77,15.68,15.7,377661.0,6.1443,6.156,6.1208,6.1286,377661.0
2019-03-27 11:05:00,15.7,15.77,15.65,15.76,319143.0,6.1286,6.156,6.1091,6.1521,319143.0
2019-03-27 11:10:00,15.76,15.79,15.74,15.74,129770.0,6.1521,6.1638,6.1443,6.1443,129770.0
2019-03-27 11:15:00,15.75,15.75,15.71,15.75,161435.0,6.1482,6.1482,6.1325,6.1482,161435.0
2019-03-27 11:20:00,15.74,15.8,15.73,15.78,134145.0,6.1443,6.1677,6.1403,6.1599,134145.0
2019-03-27 11:25:00,15.79,15.8,15.75,15.76,115587.0,6.1638,6.1677,6.1482,6.1521,115587.0
2019-03-27 11:30:00,15.76,15.76,15.69,15.71,214504.0,6.1521,6.1521,6.1247,6.1325,214504.0
2019-03-27 11:35:00,15.71,15.73,15.68,15.72,105586.0,6.1325,6.1403,6.1208,6.1364,105586.0
2019-03-27 11:40:00,15.72,15.73,15.67,15.68,135155.0,6.1364,6.1403,6.1169,6.1208,135155.0
2019-03-27 11:45:00,15.67,15.69,15.64,15.64,118227.0,6.1169,6.1247,6.1052,6.1052,118227.0
2019-03-27 11:50:00,15.64,15.65,15.56,15.6,286789.0,6.1052,6.1091,6.074,6.0896,286789.0
2019-03-27 11:55:00,15.6,15.61,15.56,15.57,209437.0,6.0896,6.0935,6.074,6.0779,209437.0
2019-03-27 12:00:00,15.56,15.62,15.55,15.61,240866.0,6.074,6.0974,6.0701,6.0935,240866.0
2019-03-27 12:05:00,15.61,15.63,15.57,15.59,359126.0,6.0935,6.1013,6.0779,6.0857,359126.0
2019-03-27 12:10:00,15.58,15.64,15.58,15.62,249610.0,6.0818,6.1052,6.0818,6.0974,249610.0
2019-03-27 12:15:00,15.62,15.65,15.61,15.64,233155.0,6.0974,6.1091,6.0935,6.1052,233155.0
2019-03-27 12:20:00,15.64,15.67,15.6,15.62,177965.0,6.1052,6.1169,6.0896,6.0974,177965.0
2019-03-27 12:25:00,15.61,15.66,15.61,15.66,263544.0,6.0935,6.113,6.0935,6.113,263544.0
2019-03-27 12:30:00,15.65,15.67,15.63,15.65,156838.0,6.1091,6.1169,6.1013,6.1091,156838.0
2019-03-27 12:35:00,15.65,15.69,15.64,15.66,72015.0,6.1091,6.1247,6.1052,6.113,72015.0
2019-03-27 12:40:00,15.67,15.67,15.63,15.66,68217.0,6.1169,6.1169,6.1013,6.113,68217.0
2019-03-27 12:45:00,15.66,15.71,15.65,15.71,92974.0,6.113,6.1325,6.1091,6.1325,92974.0
2019-03-27 12:50:00,15.7,15.71,15.67,15.68,52341.0,6.1286,6.1325,6.1169,6.1208,52341.0
2019-03-27 12:55:00,15.69,15.69,15.64,15.66,117169.0,6.1247,6.1247,6.1052,6.113,117169.0
2019-03-27 13:00:00,15.66,15.66,15.62,15.64,93345.0,6.113,6.113,6.0974,6.1052,93345.0
2019-03-27 13:05:00,15.64,15.64,15.62,15.63,71024.0,6.1052,6.1052,6.0974,6.1013,71024.0
2019-03-27 13:10:00,15.63,15.73,15.63,15.72,96836.0,6.1013,6.1403,6.1013,6.1364,96836.0
2019-03-27 13:15:00,15.73,15.77,15.7,15.77,528037.0,6.1403,6.156,6.1286,6.156,528037.0
2019-03-27 13:20:00,15.77,15.8,15.75,15.79,128916.0,6.156,6.1677,6.1482,6.1638,128916.0
2019-03-27 13:25:00,15.79,15.85,15.79,15.8,187306.0,6.1638,6.1872,6.1638,6.1677,187306.0
2019-03-27 13:30:00,15.79,15.84,15.76,15.77,218038.0,6.1638,6.1833,6.1521,6.156,218038.0
2019-03-27 13:35:00,15.76,15.8,15.76,15.79,83480.0,6.1521,6.1677,6.1521,6.1638,83480.0
2019-03-27 13:40:00,15.79,15.82,15.78,15.8,219433.0,6.1638,6.1755,6.1599,6.1677,219433.0
2019-03-27 13:45:00,15.81,15.81,15.77,15.78,69164.0,6.1716,6.1716,6.156,6.1599,69164.0
2019-03-27 13:50:00,15.78,15.79,15.76,15.79,76256.0,6.1599,6.1638,6.1521,6.1638,76256.0
2019-03-27 13:55:00,15.79,15.79,15.76,15.78,182368.0,6.1638,6.1638,6.1521,6.1599,182368.0
2019-03-27 14:00:00,15.79,15.79,15.73,15.75,174575.0,6.1638,6.1638,6.1403,6.1482,174575.0
2019-03-27 14:05:00,15.75,15.76,15.71,15.72,88369.0,6.1482,6.1521,6.1325,6.1364,88369.0
2019-03-27 14:10:00,15.72,15.74,15.66,15.66,321884.0,6.1364,6.1443,6.113,6.113,321884.0
2019-03-27 14:15:00,15.66,15.66,15.61,15.64,213539.0,6.113,6.113,6.0935,6.1052,213539.0
2019-03-27 14:20:00,15.64,15.66,15.61,15.65,167033.0,6.1052,6.113,6.0935,6.1091,167033.0
2019-03-27 14:25:00,15.65,15.66,15.61,15.62,151071.0,6.1091,6.113,6.0935,6.0974,151071.0
2019-03-27 14:30:00,15.63,15.64,15.61,15.62,242877.0,6.1013,6.1052,6.0935,6.0974,242877.0
2019-03-27 14:35:00,15.62,15.65,15.61,15.63,206672.0,6.0974,6.1091,6.0935,6.1013,206672.0
2019-03-27 14:40:00,15.63,15.65,15.6,15.62,253380.0,6.1013,6.1091,6.0896,6.0974,253380.0
2019-03-27 14:45:00,15.61,15.63,15.58,15.62,527715.0,6.0935,6.1013,6.0818,6.0974,527715.0
2019-03-27 14:50:00,15.61,15.63,15.6,15.61,340082.0,6.0935,6.1013,6.0896,6.0935,340082.0
2019-03-27 14:55:00,15.61,15.62,15.55,15.58,950760.0,6.0935,6.0974,6.0701,6.0818,950760.0
2019-03-27 15:00:00,15.58,15.58,15.55,15.55,624444.0,6.0818,6.0818,6.0701,6.0701,624444.0
2019-03-27 15:05:00,15.56,15.58,15.55,15.57,209536.0,6.074,6.0818,6.0701,6.0779,209536.0
2019-03-27 15:10:00,15.57,15.59,15.56,15.57,189413.0,6.0779,6.0857,6.074,6.0779,189413.0
2019-03-27 15:15:00,15.57,15.58,15.53,15.54,627720.0,6.0779,6.0818,6.0623,6.0662,627720.0
2019-03-27 15:20:00,15.53,15.54,15.5,15.52,281044.0,6.0623,6.0662,6.0506,6.0584,281044.0
2019-03-27 15:25:00,15.52,15.52,15.47,15.5,512202.0,6.0584,6.0584,6.0389,6.0506,512202.0
2019-03-27 15:30:00,15.51,15.55,15.5,15.54,203204.0,6.0545,6.0701,6.0506,6.0662,203204.0
2019-03-27 15:35:00,15.54,15.55,15.46,15.51,480480.0,6.0662,6.0701,6.035,6.0545,480480.0
2019-03-27 15:40:00,15.51,15.51,15.44,15.5,714862.0,6.0545,6.0545,6.0271,6.0506,714862.0
2019-03-27 15:45:00,15.5,15.52,15.46,15.47,552231.0,6.0506,6.0584,6.035,6.0389,552231.0
2019-03-27 15:50:00,15.48,15.5,15.46,15.46,661272.0,6.0428,6.0506,6.035,6.035,661272.0
2019-03-27 15:55:00,15.46,15.49,15.44,15.48,1547721.0,6.035,6.0467,6.0271,6.0428,1547721.0
2019-03-28 09:30:00,15.28,15.34,15.25,15.3,512022.0,5.9647,5.9881,5.953,5.9725,512022.0
2019-03-28 09:35:00,15.29,15.34,15.27,15.33,338105.0,5.9686,5.9881,5.9608,5.9842,338105.0
2019-03-28 09:40:00,15.33,15.34,15.26,15.33,266505.0,5.9842,5.9881,5.9569,5.9842,266505.0
2019-03-28 09:45:00,15.34,15.41,15.29,15.4,357312.0,5.9881,6.0154,5.9686,6.0115,357312.0
2019-03-28 09:50:00,15.4,15.43,15.36,15.37,312883.0,6.0115,6.0232,5.9959,5.9998,312883.0
2019-03-28 09:55:00,15.37,15.4,15.35,15.38,132974.0,5.9998,6.0115,5.992,6.0037,132974.0
2019-03-28 10:00:00,15.39,15.5,15.37,15.48,566105.0,6.0076,6.0506,5.9998,6.0428,566105.0
2019-03-28 10:05:00,15.47,15.51,15.45,15.49,316973.0,6.0389,6.0545,6.031,6.0467,316973.0
2019-03-28 10:10:00,15.48,15.53,15.45,15.52,380721.0,6.0428,6.0623,6.031,6.0584,380721.0
2019-03-28 10:15:00,15.52,15.55,15.49,15.54,298208.0,6.0584,6.0701,6.0467,6.0662,298208.0
2019-03-28 10:20:00,15.55,15.62,15.53,15.6,246972.0,6.0701,6.0974,6.0623,6.0896,246972.0
2019-03-28 10:25:00,15.6,15.6,15.52,15.55,343116.0,6.0896,6.0896,6.0584,6.0701,343116.0
2019-03-28 10:30:00,15.56,15.57,15.49,15.55,158953.0,6.074,6.0779,6.0467,6.0701,158953.0
2019-03-28 10:35:00,15.56,15.57,15.51,15.52,162096.0,6.074,6.0779,6.0545,6.0584,162096.0
2019-03-28 10:40:00,15.52,15.57,15.49,15.57,227465.0,6.0584,6.0779,6.0467,6.0779,227465.0
2019-03-28 10:45:00,15.57,15.58,15.52,15.58,93184.0,6.0779,6.0818,6.0584,6.0818,93184.0
2019-03-28 10:50:00,15.58,15.62,15.56,15.59,120869.0,6.0818,6.0974,6.074,6.0857,120869.0
2019-03-28 10:55:00,15.59,15.6,15.55,15.56,129596.0,6.0857,6.0896,6.0701,6.074,129596.0
2019-03-28 11:00:00,15.56,15.57,15.51,15.53,234245.0,6.074,6.0779,6.0545,6.0623,234245.0
2019-03-28 11:05:00,15.53,15.54,15.5,15.51,161095.0,6.0623,6.0662,6.0506,6.0545,161095.0
2019-03-28 11:10:00,15.5,15.55,15.49,15.54,165343.0,6.0506,6.0701,6.0467,6.0662,165343.0
2019-03-28 11:15:00,15.53,15.54,15.5,15.53,65876.0,6.0623,6.0662,6.0506,6.0623,65876.0
2019-03-28 11:20:00,15.53,15.61,15.53,15.56,197396.0,6.0623,6.0935,6.0623,6.074,197396.0
2019-03-28 11:25:00,15.56,15.61,15.55,15.59,135988.0,6.074,6.0935,6.0701,6.0857,135988.0
2019-03-28 11:30:00,15.59,15.61,15.59,15.6,106902.0,6.0857,6.0935,6.0857,6.0896,106902.0
2019-03-28 11:35:00,15.6,15.6,15.55,15.56,141771.0,6.0896,6.0896,6.0701,6.074,141771.0
2019-03-28 11:40:00,15.56,15.57,15.53,15.57,93272.0,6.074,6.0779,6.0623,6.0779,93272.0
2019-03-28 11:45:00,15.57,15.64,15.56,15.63,88053.0,6.0779,6.1052,6.074,6.1013,88053.0
2019-03-28 11:50:00,15.64,15.64,15.58,15.58,94063.0,6.1052,6.1052,6.0818,6.0818,94063.0
2019-03-28 11:55:00,15.59,15.59,15.56,15.59,78382.0,6.0857,6.0857,6.074,6.0857,78382.0
2019-03-28 12:00:00,15.59,15.59,15.56,15.57,82209.0,6.0857,6.0857,6.074,6.0779,82209.0
2019-03-28 12:05:00,15.57,15.59,15.54,15.56,74278.0,6.0779,6.0857,6.0662,6.074,74278.0
2019-03-28 12:10:00,15.56,15.57,15.53,15.55,70690.0,6.074,6.0779,6.0623,6.0701,70690.0
2019-03-28 12:15:00,15.54,15.59,15.53,15.59,87500.0,6.0662,6.0857,6.0623,6.0857,87500.0
2019-03-28 12:20:00,15.59,15.61,15.57,15.6,92150.0,6.0857,6.0935,6.0779,6.0896,92150.0
2019-03-28 12:25:00,15.6,15.63,15.59,15.61,86464.0,6.0896,6.1013,6.0857,6.0935,86464.0
2019-03-28 12:30:00,15.61,15.61,15.57,15.57,56178.0,6.0935,6.0935,6.0779,6.0779,56178.0
2019-03-28 12:35:00,15.57,15.58,15.54,15.58,49628.0,6.0779,6.0818,6.0662,6.0818,49628.0
2019-03-28 12:40:00,15.58,15.66,15.58,15.65,223524.0,6.0818,6.113,6.0818,6.1091,223524.0
2019-03-28 12:45:00,15.65,15.69,15.64,15.67,870997.0,6.1091,6.1247,6.1052,6.1169,870997.0
2019-03-28 12:50:00,15.68,15.73,15.67,15.72,186786.0,6.1208,6.1403,6.1169,6.1364,186786.0
2019-03-28 12:55:00,15.72,15.74,15.66,15.67,507867.0,6.1364,6.1443,6.113,6.1169,507867.0
2019-03-28 13:00:00,15.67,15.71,15.66,15.67,152473.0,6.1169,6.1325,6.113,6.1169,152473.0
2019-03-28 13:05:00,15.67,15.69,15.66,15.68,80903.0,6.1169,6.1247,6.113,6.1208,80903.0
2019-03-28 13:10:00,15.69,15.72,15.68,15.7,176513.0,6.1247,6.1364,6.1208,6.1286,176513.0
2019-03-28 13:15:00,15.69,15.71,15.67,15.7,131976.0,6.1247,6.1325,6.1169,6.1286,131976.0
2019-03-28 13:20:00,15.7,15.73,15.69,15.7,301594.0,6.1286,6.1403,6.1247,6.1286,301594.0
2019-03-28 13:25:00,15.71,15.71,15.64,15.65,377086.0,6.1325,6.1325,6.1052,6.1091,377086.0
2019-03-28 13:30:00,15.65,15.7,15.63,15.69,231460.0,6.1091,6.1286,6.1013,6.1247,231460.0
2019-03-28 13:35:00,15.69,15.7,15.67,15.69,98950.0,6.1247,6.1286,6.1169,6.1247,98950.0
2019-03-28 13:40:00,15.69,15.72,15.68,15.68,146596.0,6.1247,6.1364,6.1208,6.1208,146596.0
2019-03-28 13:45:00,15.68,15.75,15.68,15.74,174189.0,6.1208,6.1482,6.1208,6.1443,174189.0
2019-03-28 13:50:00,15.73,15.76,15.71,15.74,139683.0,6.1403,6.1521,6.1325,6.1443,139683.0
2019-03-28 13:55:00,15.74,15.82,15.74,15.79,333566.0,6.1443,6.1755,6.1443,6.1638,333566.0
2019-03-28 14:00:00,15.78,15.83,15.76,15.8,222770.0,6.1599,6.1794,6.1521,6.1677,222770.0
2019-03-28 14:05:00,15.8,15.8,15.76,15.79,213461.0,6.1677,6.1677,6.1521,6.1638,213461.0
2019-03-28 14:10:00,15.79,15.8,15.77,15.8,92960.0,6.1638,6.1677,6.156,6.1677,92960.0
2019-03-28 14:15:00,15.8,15.83,15.78,15.83,178003.0,6.1677,6.1794,6.1599,6.1794,178003.0
2019-03-28 14:20:00,15.83,15.86,15.78,15.86,204842.0,6.1794,6.1911,6.1599,6.1911,204842.0
2019-03-28 14:25:00,15.85,15.86,15.81,15.83,238847.0,6.1872,6.1911,6.1716,6.1794,238847.0
2019-03-28 14:30:00,15.83,15.88,15.83,15.86,446447.0,6.1794,6.1989,6.1794,6.1911,446447.0
2019-03-28 14:35:00,15.86,15.9,15.84,15.88,191711.0,6.1911,6.2067,6.1833,6.1989,191711.0
2019-03-28 14:40:00,15.88,15.89,15.84,15.86,281821.0,6.1989,6.2028,6.1833,6.1911,281821.0
2019-03-28 14:45:00,15.86,15.88,15.84,15.88,124298.0,6.1911,6.1989,6.1833,6.1989,124298.0
2019-03-28 14:50:00,15.87,15.9,15.85,15.86,350272.0,6.195,6.2067,6.1872,6.1911,350272.0
2019-03-28 14:55:00,15.85,15.86,15.83,15.85,84320.0,6.1872,6.1911,6.1794,6.1872,84320.0
2019-03-28 15:00:00,15.85,15.9,15.84,15.89,282251.0,6.1872,6.2067,6.1833,6.2028,282251.0
2019-03-28 15:05:00,15.89,15.9,15.86,15.87,113042.0,6.2028,6.2067,6.1911,6.195,113042.0
2019-03-28 15:10:00,15.87,15.87,15.83,15.83,197248.0,6.195,6.195,6.1794,6.1794,197248.0
2019-03-28 15:15:00,15.84,15.85,15.82,15.84,153208.0,6.1833,6.1872,6.1755,6.1833,153208.0
2019-03-28 15:20:00,15.84,15.87,15.84,15.85,217710.0,6.1833,6.195,6.1833,6.1872,217710.0
2019-03-28 15:25:00,15.85,15.87,15.85,15.87,108639.0,6.1872,6.195,6.1872,6.195,108639.0
2019-03-28 15:30:00,15.87,15.88,15.83,15.85,241033.0,6.195,6.1989,6.1794,6.1872,241033.0
2019-03-28 15:35:00,15.85,15.86,15.81,15.82,183030.0,6.1872,6.1911,6.1716,6.1755,183030.0
2019-03-28 15:40:00,15.81,15.85,15.8,15.84,696852.0,6.1716,6.1872,6.1677,6.1833,696852.0
2019-03-28 15:45:00,15.84,15.84,15.8,15.82,346357.0,6.1833,6.1833,6.1677,6.1755,346357.0
2019-03-28 15:50:00,15.82,15.83,15.78,15.8,438584.0,6.1755,6.1794,6.1599,6.1677,438584.0
2019-03-28 15:55:00,15.8,15.81,15.79,15.8,808405.0,6.1677,6.1716,6.1638,6.1677,808405.0
2019-03-29 09:30:00,16.05,16.07,15.98,15.99,395952.0,6.2653,6.2731,6.2379,6.2418,395952.0
2019-03-29 09:35:00,15.99,16.02,15.98,16.0,295257.0,6.2418,6.2536,6.2379,6.2457,295257.0
2019-03-29 09:40:00,16.0,16.07,15.98,16.06,286949.0,6.2457,6.2731,6.2379,6.2692,286949.0
2019-03-29 09:45:00,16.06,16.1,16.05,16.09,200368.0,6.2692,6.2848,6.2653,6.2809,200368.0
2019-03-29 09:50:00,16.09,16.12,16.06,16.1,252899.0,6.2809,6.2926,6.2692,6.2848,252899.0
2019-03-29 09:55:00,16.1,16.16,16.09,16.14,344074.0,6.2848,6.3082,6.2809,6.3004,344074.0
2019-03-29 10:00:00,16.14,16.19,16.11,16.18,376263.0,6.3004,6.3199,6.2887,6.316,376263.0
2019-03-29 10:05:00,16.18,16.19,16.09,16.12,296163.0,6.316,6.3199,6.2809,6.2926,296163.0
2019-03-29 10:10:00,16.13,16.16,16.1,16.15,127418.0,6.2965,6.3082,6.2848,6.3043,127418.0
2019-03-29 10:15:00,16.14,16.15,16.09,16.11,135323.0,6.3004,6.3043,6.2809,6.2887,135323.0
2019-03-29 10:20:00,16.11,16.12,16.04,16.07,198078.0,6.2887,6.2926,6.2614,6.2731,198078.0
2019-03-29 10:25:00,16.07,16.14,16.06,16.13,225119.0,6.2731,6.3004,6.2692,6.2965,225119.0
2019-03-29 10:30:00,16.13,16.13,16.06,16.06,114103.0,6.2965,6.2965,6.2692,6.2692,114103.0
2019-03-29 10:35:00,16.06,16.07,16.02,16.05,241745.0,6.2692,6.2731,6.2536,6.2653,241745.0
2019-03-29 10:40:00,16.05,16.09,16.01,16.01,150018.0,6.2653,6.2809,6.2496,6.2496,150018.0
2019-03-29 10:45:00,16.01,16.06,16.0,16.04,146292.0,6.2496,6.2692,6.2457,6.2614,146292.0
2019-03-29 10:50:00,16.04,16.05,15.95,15.98,325046.0,6.2614,6.2653,6.2262,6.2379,325046.0
2019-03-29 10:55:00,15.97,16.01,15.96,15.98,123361.0,6.234,6.2496,6.2301,6.2379,123361.0
2019-03-29 11:00:00,15.98,16.05,15.98,16.02,151325.0,6.2379,6.2653,6.2379,6.2536,151325.0
2019-03-29 11:05:00,16.02,16.04,15.99,16.02,288379.0,6.2536,6.2614,6.2418,6.2536,288379.0
2019-03-29 11:10:00,16.02,16.06,16.01,16.05,187262.0,6.2536,6.2692,6.2496,6.2653,187262.0
2019-03-29 11:15:00,16.05,16.07,16.05,16.05,133332.0,6.2653,6.2731,6.2653,6.2653,133332.0
2019-03-29 11:20:00,16.05,16.09,16.04,16.09,59985.0,6.2653,6.2809,6.2614,6.2809,59985.0
2019-03-29 11:25:00,16.09,16.13,16.08,16.13,176004.0,6.2809,6.2965,6.277,6.2965,176004.0
2019-03-29 11:30:00,16.12,16.15,16.11,16.13,165574.0,6.2926,6.3043,6.2887,6.2965,165574.0
2019-03-29 11:35:00,16.14,16.14,16.1,16.12,146327.0,6.3004,6.3004,6.2848,6.2926,146327.0
2019-03-29 11:40:00,16.11,16.12,16.06,16.06,107170.0,6.2887,6.2926,6.2692,6.2692,107170.0
2019-03-29 11:45:00,16.07,16.08,16.05,16.07,45603.0,6.2731,6.277,6.2653,6.2731,45603.0
2019-03-29 11:50:00,16.08,16.08,16.05,16.06,130667.0,6.277,6.277,6.2653,6.2692,130667.0
2019-03-29 11:55:00,16.05,16.06,16.03,16.04,69364.0,6.2653,6.2692,6.2575,6.2614,69364.0
2019-03-29 12:00:00,16.04,16.06,16.02,16.05,134136.0,6.2614,6.2692,6.2536,6.2653,134136.0
2019-03-29 12:05:00,16.05,16.08,16.05,16.07,185435.0,6.2653,6.277,6.2653,6.2731,185435.0
2019-03-29 12:10:00,16.07,16.09,16.04,16.05,86847.0,6.2731,6.2809,6.2614,6.2653,86847.0
2019-03-29 12:15:00,16.04,16.05,16.03,16.03,34968.0,6.2614,6.2653,6.2575,6.2575,34968.0
2019-03-29 12:20:00,16.04,16.04,15.98,15.99,142299.0,6.2614,6.2614,6.2379,6.2418,142299.0
2019-03-29 12:25:00,16.0,16.03,15.99,16.02,114757.0,6.2457,6.2575,6.2418,6.2536,114757.0
2019-03-29 12:30:00,16.02,16.02,15.99,16.0,85307.0,6.2536,6.2536,6.2418,6.2457,85307.0
2019-03-29 12:35:00,16.0,16.04,16.0,16.01,143420.0,6.2457,6.2614,6.2457,6.2496,143420.0
2019-03-29 12:40:00,16.02,16.03,16.0,16.01,127684.0,6.2536,6.2575,6.2457,6.2496,127684.0
2019-03-29 12:45:00,16.01,16.01,15.99,16.0,36177.0,6.2496,6.2496,6.2418,6.2457,36177.0
2019-03-29 12:50:00,16.0,16.0,15.97,16.0,28513.0,6.2457,6.2457,6.234,6.2457,28513.0
2019-03-29 12:55:00,16.0,16.01,15.98,16.0,101450.0,6.2457,6.2496,6.2379,6.2457,101450.0
2019-03-29 13:00:00,16.01,16.01,15.99,16.0,55391.0,6.2496,6.2496,6.2418,6.2457,55391.0
2019-03-29 13:05:00,16.0,16.0,15.99,16.0,21164.0,6.2457,6.2457,6.2418,6.2457,21164.0
2019-03-29 13:10:00,16.0,16.0,15.96,15.96,83640.0,6.2457,6.2457,6.2301,6.2301,83640.0
2019-03-29 13:15:00,15.97,15.98,15.94,15.94,94706.0,6.234,6.2379,6.2223,6.2223,94706.0
2019-03-29 13:20:00,15.95,15.98,15.93,15.95,74756.0,6.2262,6.2379,6.2184,6.2262,74756.0
2019-03-29 13:25:00,15.95,15.95,15.89,15.9,112402.0,6.2262,6.2262,6.2028,6.2067,112402.0
2019-03-29 13:30:00,15.9,15.92,15.87,15.88,126865.0,6.2067,6.2145,6.195,6.1989,126865.0
2019-03-29 13:35:00,15.89,15.93,15.88,15.93,84288.0,6.2028,6.2184,6.1989,6.2184,84288.0
2019-03-29 13:40:00,15.93,15.97,15.93,15.96,59983.0,6.2184,6.234,6.2184,6.2301,59983.0
2019-03-29 13:45:00,15.96,15.97,15.94,15.96,63751.0,6.2301,6.234,6.2223,6.2301,63751.0
2019-03-29 13:50:00,15.95,15.95,15.93,15.93,54227.0,6.2262,6.2262,6.2184,6.2184,54227.0
2019-03-29 13:55:00,15.93,15.95,15.9,15.91,116803.0,6.2184,6.2262,6.2067,6.2106,116803.0
2019-03-29 14:00:00,15.92,15.94,15.91,15.92,40291.0,6.2145,6.2223,6.2106,6.2145,40291.0
2019-03-29 14:05:00,15.92,15.96,15.89,15.95,133482.0,6.2145,6.2301,6.2028,6.2262,133482.0
2019-03-29 14:10:00,15.94,15.96,15.94,15.95,49459.0,6.2223,6.2301,6.2223,6.2262,49459.0
2019-03-29 14:15:00,15.95,15.96,15.92,15.93,51534.0,6.2262,6.2301,6.2145,6.2184,51534.0
2019-03-29 14:20:00,15.93,15.94,15.9,15.92,78385.0,6.2184,6.2223,6.2067,6.2145,78385.0
2019-03-29 14:25:00,15.92,15.95,15.92,15.93,46852.0,6.2145,6.2262,6.2145,6.2184,46852.0
2019-03-29 14:30:00,15.94,15.97,15.93,15.96,97296.0,6.2223,6.234,6.2184,6.2301,97296.0
2019-03-29 14:35:00,15.96,15.97,15.95,15.95,55341.0,6.2301,6.234,6.2262,6.2262,55341.0
2019-03-29 14:40:00,15.95,15.97,15.94,15.95,123803.0,6.2262,6.234,6.2223,6.2262,123803.0
2019-03-29 14:45:00,15.96,15.97,15.95,15.96,60495.0,6.2301,6.234,6.2262,6.2301,60495.0
2019-03-29 14:50:00,15.96,15.97,15.94,15.95,83171.0,6.2301,6.234,6.2223,6.2262,83171.0
2019-03-29 14:55:00,15.96,15.96,15.92,15.92,65124.0,6.2301,6.2301,6.2145,6.2145,65124.0
2019-03-29 15:00:00,15.92,15.94,15.9,15.92,159003.0,6.2145,6.2223,6.2067,6.2145,159003.0
2019-03-29 15:05:00,15.92,15.92,15.88,15.88,105542.0,6.2145,6.2145,6.1989,6.1989,105542.0
2019-03-29 15:10:00,15.88,15.89,15.87,15.88,106123.0,6.1989,6.2028,6.195,6.1989,106123.0
2019-03-29 15:15:00,15.88,15.91,15.87,15.9,110329.0,6.1989,6.2106,6.195,6.2067,110329.0
2019-03-29 15:20:00,15.89,15.89,15.85,15.87,118837.0,6.2028,6.2028,6.1872,6.195,118837.0
2019-03-29 15:25:00,15.86,15.87,15.8,15.81,268037.0,6.1911,6.195,6.1677,6.1716,268037.0
2019-03-29 15:30:00,15.82,15.86,15.82,15.85,326871.0,6.1755,6.1911,6.1755,6.1872,326871.0
2019-03-29 15:35:00,15.85,15.88,15.84,15.86,163787.0,6.1872,6.1989,6.1833,6.1911,163787.0
2019-03-29 15:40:00,15.86,15.88,15.82,15.83,321668.0,6.1911,6.1989,6.1755,6.1794,321668.0
2019-03-29 15:45:00,15.83,15.86,15.82,15.85,284999.0,6.1794,6.1911,6.1755,6.1872,284999.0
2019-03-29 15:50:00,15.85,15.87,15.83,15.85,430258.0,6.1872,6.195,6.1794,6.1872,430258.0
2019-03-29 15:55:00,15.85,15.93,15.85,15.9,1227842.0,6.1872,6.2184,6.1872,6.2067,1227842.0
2019-04-01 09:30:00,16.15,16.18,16.08,16.1,515419.0,6.3043,6.316,6.277,6.2848,515419.0
2019-04-01 09:35:00,16.1,16.13,16.06,16.09,341197.0,6.2848,6.2965,6.2692,6.2809,341197.0
2019-04-01 09:40:00,16.09,16.11,16.06,16.09,123105.0,6.2809,6.2887,6.2692,6.2809,123105.0
2019-04-01 09:45:00,16.09,16.14,16.09,16.1,111582.0,6.2809,6.3004,6.2809,6.2848,111582.0
2019-04-01 09:50:00,16.1,16.16,16.1,16.15,115492.0,6.2848,6.3082,6.2848,6.3043,115492.0
2019-04-01 09:55:00,16.16,16.16,16.05,16.06,190024.0,6.3082,6.3082,6.2653,6.2692,190024.0
2019-04-01 10:00:00,16.06,16.17,16.04,16.14,314659.0,6.2692,6.3121,6.2614,6.3004,314659.0
2019-04-01 10:05:00,16.15,16.16,16.1,16.13,233745.0,6.3043,6.3082,6.2848,6.2965,233745.0
2019-04-01 10:10:00,16.13,16.13,16.08,16.1,191259.0,6.2965,6.2965,6.277,6.2848,191259.0
2019-04-01 10:15:00,16.11,16.17,16.09,16.16,222000.0,6.2887,6.3121,6.2809,6.3082,222000.0
2019-04-01 10:20:00,16.16,16.18,16.14,16.18,134116.0,6.3082,6.316,6.3004,6.316,134116.0
2019-04-01 10:25:00,16.17,16.19,16.15,16.17,145138.0,6.3121,6.3199,6.3043,6.3121,145138.0
2019-04-01 10:30:00,16.17,16.19,16.15,16.18,94773.0,6.3121,6.3199,6.3043,6.316,94773.0
2019-04-01 10:35:00,16.17,16.23,16.17,16.21,155086.0,6.3121,6.3355,6.3121,6.3277,155086.0
2019-04-01 10:40:00,16.21,16.23,16.19,16.21,188831.0,6.3277,6.3355,6.3199,6.3277,188831.0
2019-04-01 10:45:00,16.2,16.21,16.17,16.2,51020.0,6.3238,6.3277,6.3121,6.3238,51020.0
2019-04-01 10:50:00,16.19,16.2,16.18,16.2,127782.0,6.3199,6.3238,6.316,6.3238,127782.0
2019-04-01 10:55:00,16.2,16.22,16.18,16.19,92198.0,6.3238,6.3316,6.316,6.3199,92198.0
2019-04-01 11:00:00,16.19,16.21,16.18,16.19,99340.0,6.3199,6.3277,6.316,6.3199,99340.0
2019-04-01 11:05:00,16.19,16.19,16.14,16.15,90995.0,6.3199,6.3199,6.3004,6.3043,90995.0
2019-04-01 11:10:00,16.15,16.17,16.14,16.16,48170.0,6.3043,6.3121,6.3004,6.3082,48170.0
2019-04-01 11:15:00,16.16,16.18,16.14,16.16,58821.0,6.3082,6.316,6.3004,6.3082,58821.0
2019-04-01 11:20:00,16.16,16.16,16.13,16.13,86420.0,6.3082,6.3082,6.2965,6.2965,86420.0
2019-04-01 11:25:00,16.13,16.17,16.13,16.16,67042.0,6.2965,6.3121,6.2965,6.3082,67042.0
2019-04-01 11:30:00,16.16,16.16,16.12,16.14,177163.0,6.3082,6.3082,6.2926,6.3004,177163.0
2019-04-01 11:35:00,16.14,16.15,16.11,16.13,81099.0,6.3004,6.3043,6.2887,6.2965,81099.0
2019-04-01 11:40:00,16.13,16.15,16.12,16.13,171727.0,6.2965,6.3043,6.2926,6.2965,171727.0
2019-04-01 11:45:00,16.13,16.17,16.12,16.17,46186.0,6.2965,6.3121,6.2926,6.3121,46186.0
2019-04-01 11:50:00,16.17,16.21,16.16,16.21,156911.0,6.3121,6.3277,6.3082,6.3277,156911.0
2019-04-01 11:55:00,16.2,16.23,16.19,16.21,120021.0,6.3238,6.3355,6.3199,6.3277,120021.0
2019-04-01 12:00:00,16.2,16.21,16.18,16.2,133587.0,6.3238,6.3277,6.316,6.3238,133587.0
2019-04-01 12:05:00,16.19,16.19,16.16,16.17,52658.0,6.3199,6.3199,6.3082,6.3121,52658.0
2019-04-01 12:10:00,16.17,16.17,16.14,16.15,57234.0,6.3121,6.3121,6.3004,6.3043,57234.0
2019-04-01 12:15:00,16.15,16.19,16.15,16.18,73116.0,6.3043,6.3199,6.3043,6.316,73116.0
2019-04-01 12:20:00,16.18,16.19,16.14,16.15,174857.0,6.316,6.3199,6.3004,6.3043,174857.0
2019-04-01 12:25:00,16.16,16.16,16.11,16.14,50276.0,6.3082,6.3082,6.2887,6.3004,50276.0
2019-04-01 12:30:00,16.14,16.18,16.13,16.18,76574.0,6.3004,6.316,6.2965,6.316,76574.0
2019-04-01 12:35:00,16.18,16.19,16.16,16.19,46862.0,6.316,6.3199,6.3082,6.3199,46862.0
2019-04-01 12:40:00,16.19,16.2,16.15,16.16,71293.0,6.3199,6.3238,6.3043,6.3082,71293.0
2019-04-01 12:45:00,16.16,16.19,16.14,16.18,312263.0,6.3082,6.3199,6.3004,6.316,312263.0
2019-04-01 12:50:00,16.17,16.18,16.14,16.16,84489.0,6.3121,6.316,6.3004,6.3082,84489.0
2019-04-01 12:55:00,16.15,16.15,16.11,16.12,50701.0,6.3043,6.3043,6.2887,6.2926,50701.0
2019-04-01 13:00:00,16.12,16.12,16.09,16.11,99294.0,6.2926,6.2926,6.2809,6.2887,99294.0
2019-04-01 13:05:00,16.11,16.11,16.06,16.07,268333.0,6.2887,6.2887,6.2692,6.2731,268333.0
2019-04-01 13:10:00,16.07,16.08,16.05,16.07,203637.0,6.2731,6.277,6.2653,6.2731,203637.0
2019-04-01 13:15:00,16.07,16.07,16.03,16.04,198362.0,6.2731,6.2731,6.2575,6.2614,198362.0
2019-04-01 13:20:00,16.04,16.05,16.02,16.03,154988.0,6.2614,6.2653,6.2536,6.2575,154988.0
2019-04-01 13:25:00,16.03,16.03,16.0,16.0,121745.0,6.2575,6.2575,6.2457,6.2457,121745.0
2019-04-01 13:30:00,16.0,16.01,15.98,16.0,374523.0,6.2457,6.2496,6.2379,6.2457,374523.0
2019-04-01 13:35:00,15.99,16.0,15.98,15.99,109829.0,6.2418,6.2457,6.2379,6.2418,109829.0
2019-04-01 13:40:00,15.99,16.01,15.97,16.0,151980.0,6.2418,6.2496,6.234,6.2457,151980.0
2019-04-01 13:45:00,16.0,16.0,15.98,15.98,36230.0,6.2457,6.2457,6.2379,6.2379,36230.0
2019-04-01 13:50:00,15.98,16.0,15.91,15.92,143291.0,6.2379,6.2457,6.2106,6.2145,143291.0
2019-04-01 13:55:00,15.91,15.94,15.9,15.91,297189.0,6.2106,6.2223,6.2067,6.2106,297189.0
2019-04-01 14:00:00,15.91,15.93,15.88,15.93,307275.0,6.2106,6.2184,6.1989,6.2184,307275.0
2019-04-01 14:05:00,15.93,15.95,15.92,15.94,128551.0,6.2184,6.2262,6.2145,6.2223,128551.0
2019-04-01 14:10:00,15.94,15.95,15.91,15.93,108190.0,6.2223,6.2262,6.2106,6.2184,108190.0
2019-04-01 14:15:00,15.93,15.94,15.88,15.89,307163.0,6.2184,6.2223,6.1989,6.2028,307163.0
2019-04-01 14:20:00,15.89,15.9,15.87,15.9,126167.0,6.2028,6.2067,6.195,6.2067,126167.0
2019-04-01 14:25:00,15.89,15.91,15.88,15.88,126147.0,6.2028,6.2106,6.1989,6.1989,126147.0
2019-04-01 14:30:00,15.88,15.92,15.86,15.91,173738.0,6.1989,6.2145,6.1911,6.2106,173738.0
2019-04-01 14:35:00,15.91,15.92,15.89,15.9,90644.0,6.2106,6.2145,6.2028,6.2067,90644.0
2019-04-01 14:40:00,15.9,15.93,15.9,15.92,69815.0,6.2067,6.2184,6.2067,6.2145,69815.0
2019-04-01 14:45:00,15.92,15.92,15.89,15.91,102241.0,6.2145,6.2145,6.2028,6.2106,102241.0
2019-04-01 14:50:00,15.91,15.93,15.88,15.93,217072.0,6.2106,6.2184,6.1989,6.2184,217072.0
2019-04-01 14:55:00,15.92,15.94,15.92,15.93,145612.0,6.2145,6.2223,6.2145,6.2184,145612.0
2019-04-01 15:00:00,15.92,15.92,15.89,15.9,85884.0,6.2145,6.2145,6.2028,6.2067,85884.0
2019-04-01 15:05:00,15.9,15.9,15.87,15.88,208346.0,6.2067,6.2067,6.195,6.1989,208346.0
2019-04-01 15:10:00,15.88,15.88,15.87,15.88,46249.0,6.1989,6.1989,6.195,6.1989,46249.0
2019-04-01 15:15:00,15.87,15.91,15.86,15.9,244180.0,6.195,6.2106,6.1911,6.2067,244180.0
2019-04-01 15:20:00,15.9,15.91,15.87,15.91,286112.0,6.2067,6.2106,6.195,6.2106,286112.0
2019-04-01 15:25:00,15.91,15.92,15.87,15.88,193973.0,6.2106,6.2145,6.195,6.1989,193973.0
2019-04-01 15:30:00,15.88,15.9,15.86,15.89,125375.0,6.1989,6.2067,6.1911,6.2028,125375.0
2019-04-01 15:35:00,15.9,15.92,15.89,15.92,61893.0,6.2067,6.2145,6.2028,6.2145,61893.0
2019-04-01 15:40:00,15.92,15.93,15.9,15.93,167357.0,6.2145,6.2184,6.2067,6.2184,167357.0
2019-04-01 15:45:00,15.93,15.94,15.92,15.93,163470.0,6.2184,6.2223,6.2145,6.2184,163470.0
2019-04-01 15:50:00,15.93,15.94,15.9,15.92,359755.0,6.2184,6.2223,6.2067,6.2145,359755.0
2019-04-01 15:55:00,15.92,15.94,15.91,15.94,682241.0,6.2145,6.2223,6.2106,6.2223,682241.0
2019-04-02 09:30:00,15.97,15.98,15.89,15.97,345441.0,6.234,6.2379,6.2028,6.234,345441.0
2019-04-02 09:35:00,15.96,15.97,15.92,15.93,225470.0,6.2301,6.234,6.2145,6.2184,225470.0
2019-04-02 09:40:00,15.94,15.97,15.92,15.94,121212.0,6.2223,6.234,6.2145,6.2223,121212.0
2019-04-02 09:45:00,15.94,15.94,15.88,15.91,152466.0,6.2223,6.2223,6.1989,6.2106,152466.0
2019-04-02 09:50:00,15.92,15.96,15.91,15.94,112588.0,6.2145,6.2301,6.2106,6.2223,112588.0
2019-04-02 09:55:00,15.93,15.97,15.93,15.96,123536.0,6.2184,6.234,6.2184,6.2301,123536.0
2019-04-02 10:00:00,15.96,15.96,15.92,15.93,124764.0,6.2301,6.2301,6.2145,6.2184,124764.0
2019-04-02 10:05:00,15.94,15.95,15.92,15.93,69335.0,6.2223,6.2262,6.2145,6.2184,69335.0
2019-04-02 10:10:00,15.93,15.93,15.89,15.92,173123.0,6.2184,6.2184,6.2028,6.2145,173123.0
2019-04-02 10:15:00,15.92,15.95,15.91,15.94,85008.0,6.2145,6.2262,6.2106,6.2223,85008.0
2019-04-02 10:20:00,15.94,15.94,15.9,15.9,93344.0,6.2223,6.2223,6.2067,6.2067,93344.0
2019-04-02 10:25:00,15.91,15.92,15.87,15.9,87879.0,6.2106,6.2145,6.195,6.2067,87879.0
2019-04-02 10:30:00,15.9,15.91,15.87,15.91,195871.0,6.2067,6.2106,6.195,6.2106,195871.0
2019-04-02 10:35:00,15.9,15.91,15.84,15.85,182610.0,6.2067,6.2106,6.1833,6.1872,182610.0
2019-04-02 10:40:00,15.85,15.87,15.83,15.85,123232.0,6.1872,6.195,6.1794,6.1872,123232.0
2019-04-02 10:45:00,15.85,15.85,15.82,15.82,81955.0,6.1872,6.1872,6.1755,6.1755,81955.0
2019-04-02 10:50:00,15.82,15.84,15.81,15.83,83441.0,6.1755,6.1833,6.1716,6.1794,83441.0
2019-04-02 10:55:00,15.83,15.83,15.79,15.81,251383.0,6.1794,6.1794,6.1638,6.1716,251383.0
2019-04-02 11:00:00,15.81,15.82,15.77,15.79,225443.0,6.1716,6.1755,6.156,6.1638,225443.0
2019-04-02 11:05:00,15.79,15.82,15.78,15.81,103715.0,6.1638,6.1755,6.1599,6.1716,103715.0
2019-04-02 11:10:00,15.81,15.83,15.8,15.81,225701.0,6.1716,6.1794,6.1677,6.1716,225701.0
2019-04-02 11:15:00,15.81,15.85,15.8,15.83,274911.0,6.1716,6.1872,6.1677,6.1794,274911.0
2019-04-02 11:20:00,15.83,15.87,15.81,15.85,268310.0,6.1794,6.195,6.1716,6.1872,268310.0
2019-04-02 11:25:00,15.85,15.86,15.83,15.85,196357.0,6.1872,6.1911,6.1794,6.1872,196357.0
2019-04-02 11:30:00,15.85,15.88,15.84,15.87,195468.0,6.1872,6.1989,6.1833,6.195,195468.0
2019-04-02 11:35:00,15.87,15.87,15.83,15.84,217731.0,6.195,6.195,6.1794,6.1833,217731.0
2019-04-02 11:40:00,15.84,15.84,15.83,15.84,136987.0,6.1833,6.1833,6.1794,6.1833,136987.0
2019-04-02 11:45:00,15.84,15.89,15.83,15.87,101879.0,6.1833,6.2028,6.1794,6.195,101879.0
2019-04-02 11:50:00,15.88,15.89,15.86,15.86,73074.0,6.1989,6.2028,6.1911,6.1911,73074.0
2019-04-02 11:55:00,15.86,15.88,15.85,15.86,42022.0,6.1911,6.1989,6.1872,6.1911,42022.0
2019-04-02 12:00:00,15.86,15.88,15.85,15.88,62459.0,6.1911,6.1989,6.1872,6.1989,62459.0
2019-04-02 12:05:00,15.88,15.88,15.86,15.87,35155.0,6.1989,6.1989,6.1911,6.195,35155.0
2019-04-02 12:10:00,15.87,15.88,15.86,15.88,62058.0,6.195,6.1989,6.1911,6.1989,62058.0
2019-04-02 12:15:00,15.88,15.88,15.85,15.85,51867.0,6.1989,6.1989,6.1872,6.1872,51867.0
2019-04-02 12:20:00,15.85,15.86,15.79,15.8,68775.0,6.1872,6.1911,6.1638,6.1677,68775.0
2019-04-02 12:25:00,15.8,15.81,15.77,15.81,166208.0,6.1677,6.1716,6.156,6.1716,166208.0
2019-04-02 12:30:00,15.81,15.82,15.8,15.81,38337.0,6.1716,6.1755,6.1677,6.1716,38337.0
2019-04-02 12:35:00,15.81,15.82,15.79,15.82,57417.0,6.1716,6.1755,6.1638,6.1755,57417.0
2019-04-02 12:40:00,15.81,15.83,15.8,15.82,92975.0,6.1716,6.1794,6.1677,6.1755,92975.0
2019-04-02 12:45:00,15.81,15.83,15.79,15.82,104195.0,6.1716,6.1794,6.1638,6.1755,104195.0
2019-04-02 12:50:00,15.83,15.83,15.8,15.82,91972.0,6.1794,6.1794,6.1677,6.1755,91972.0
2019-04-02 12:55:00,15.82,15.83,15.81,15.82,40948.0,6.1755,6.1794,6.1716,6.1755,40948.0
2019-04-02 13:00:00,15.82,15.83,15.8,15.82,64938.0,6.1755,6.1794,6.1677,6.1755,64938.0
2019-04-02 13:05:00,15.82,15.86,15.8,15.86,117262.0,6.1755,6.1911,6.1677,6.1911,117262.0
2019-04-02 13:10:00,15.86,15.89,15.84,15.88,41154.0,6.1911,6.2028,6.1833,6.1989,41154.0
2019-04-02 13:15:00,15.87,15.89,15.86,15.88,28953.0,6.195,6.2028,6.1911,6.1989,28953.0
2019-04-02 13:20:00,15.88,15.9,15.86,15.87,83703.0,6.1989,6.2067,6.1911,6.195,83703.0
2019-04-02 13:25:00,15.88,15.88,15.87,15.88,23238.0,6.1989,6.1989,6.195,6.1989,23238.0
2019-04-02 13:30:00,15.88,15.9,15.88,15.9,48205.0,6.1989,6.2067,6.1989,6.2067,48205.0
2019-04-02 13:35:00,15.9,15.9,15.87,15.88,91910.0,6.2067,6.2067,6.195,6.1989,91910.0
2019-04-02 13:40:00,15.87,15.88,15.86,15.87,57630.0,6.195,6.1989,6.1911,6.195,57630.0
2019-04-02 13:45:00,15.87,15.87,15.84,15.85,40377.0,6.195,6.195,6.1833,6.1872,40377.0
2019-04-02 13:50:00,15.84,15.85,15.82,15.83,61988.0,6.1833,6.1872,6.1755,6.1794,61988.0
2019-04-02 13:55:00,15.83,15.83,15.8,15.8,83629.0,6.1794,6.1794,6.1677,6.1677,83629.0
2019-04-02 14:00:00,15.81,15.83,15.8,15.82,125086.0,6.1716,6.1794,6.1677,6.1755,125086.0
2019-04-02 14:05:00,15.82,15.84,15.82,15.83,74156.0,6.1755,6.1833,6.1755,6.1794,74156.0
2019-04-02 14:10:00,15.83,15.85,15.82,15.83,103121.0,6.1794,6.1872,6.1755,6.1794,103121.0
2019-04-02 14:15:00,15.84,15.86,15.82,15.86,52051.0,6.1833,6.1911,6.1755,6.1911,52051.0
2019-04-02 14:20:00,15.85,15.87,15.84,15.86,68862.0,6.1872,6.195,6.1833,6.1911,68862.0
2019-04-02 14:25:00,15.87,15.9,15.85,15.9,96562.0,6.195,6.2067,6.1872,6.2067,96562.0
2019-04-02 14:30:00,15.9,15.93,15.89,15.91,131349.0,6.2067,6.2184,6.2028,6.2106,131349.0
2019-04-02 14:35:00,15.91,15.92,15.87,15.88,112889.0,6.2106,6.2145,6.195,6.1989,112889.0
2019-04-02 14:40:00,15.88,15.9,15.87,15.87,101918.0,6.1989,6.2067,6.195,6.195,101918.0
2019-04-02 14:45:00,15.88,15.89,15.87,15.89,30798.0,6.1989,6.2028,6.195,6.2028,30798.0
2019-04-02 14:50:00,15.89,15.91,15.85,15.87,173966.0,6.2028,6.2106,6.1872,6.195,173966.0
2019-04-02 14:55:00,15.87,15.89,15.86,15.87,187526.0,6.195,6.2028,6.1911,6.195,187526.0
2019-04-02 15:00:00,15.87,15.9,15.86,15.89,87650.0,6.195,6.2067,6.1911,6.2028,87650.0
2019-04-02 15:05:00,15.9,15.9,15.85,15.87,96906.0,6.2067,6.2067,6.1872,6.195,96906.0
2019-04-02 15:10:00,15.87,15.88,15.86,15.88,117159.0,6.195,6.1989,6.1911,6.1989,117159.0
2019-04-02 15:15:00,15.88,15.89,15.87,15.88,36009.0,6.1989,6.2028,6.195,6.1989,36009.0
2019-04-02 15:20:00,15.89,15.89,15.86,15.87,52501.0,6.2028,6.2028,6.1911,6.195,52501.0
2019-04-02 15:25:00,15.87,15.87,15.85,15.87,41241.0,6.195,6.195,6.1872,6.195,41241.0
2019-04-02 15:30:00,15.87,15.87,15.83,15.86,147514.0,6.195,6.195,6.1794,6.1911,147514.0
2019-04-02 15:35:00,15.85,15.86,15.83,15.85,172118.0,6.1872,6.1911,6.1794,6.1872,172118.0
2019-04-02 15:40:00,15.85,15.87,15.84,15.86,140488.0,6.1872,6.195,6.1833,6.1911,140488.0
2019-04-02 15:45:00,15.86,15.9,15.84,15.9,502803.0,6.1911,6.2067,6.1833,6.2067,502803.0
2019-04-02 15:50:00,15.89,15.98,15.89,15.97,1539637.0,6.2028,6.2379,6.2028,6.234,1539637.0
2019-04-02 15:55:00,15.97,16.04,15.94,16.04,2044031.0,6.234,6.2614,6.2223,6.2614,2044031.0
2019-04-03 09:30:00,16.13,16.17,16.1,16.13,371363.0,6.2965,6.3121,6.2848,6.2965,371363.0
2019-04-03 09:35:00,16.13,16.16,16.08,16.12,566023.0,6.2965,6.3082,6.277,6.2926,566023.0
2019-04-03 09:40:00,16.12,16.19,16.11,16.18,459120.0,6.2926,6.3199,6.2887,6.316,459120.0
2019-04-03 09:45:00,16.18,16.21,16.12,16.12,380876.0,6.316,6.3277,6.2926,6.2926,380876.0
2019-04-03 09:50:00,16.12,16.13,16.07,16.13,575545.0,6.2926,6.2965,6.2731,6.2965,575545.0
2019-04-03 09:55:00,16.13,16.13,16.01,16.04,502064.0,6.2965,6.2965,6.2496,6.2614,502064.0
2019-04-03 10:00:00,16.04,16.08,16.01,16.05,279515.0,6.2614,6.277,6.2496,6.2653,279515.0
2019-04-03 10:05:00,16.05,16.11,16.04,16.08,216015.0,6.2653,6.2887,6.2614,6.277,216015.0
2019-04-03 10:10:00,16.09,16.11,16.08,16.09,104191.0,6.2809,6.2887,6.277,6.2809,104191.0
2019-04-03 10:15:00,16.08,16.11,16.08,16.09,136590.0,6.277,6.2887,6.277,6.2809,136590.0
2019-04-03 10:20:00,16.09,16.11,16.07,16.1,86119.0,6.2809,6.2887,6.2731,6.2848,86119.0
2019-04-03 10:25:00,16.11,16.12,16.05,16.05,270080.0,6.2887,6.2926,6.2653,6.2653,270080.0
2019-04-03 10:30:00,16.05,16.11,16.02,16.1,323610.0,6.2653,6.2887,6.2536,6.2848,323610.0
2019-04-03 10:35:00,16.1,16.14,16.08,16.13,119836.0,6.2848,6.3004,6.277,6.2965,119836.0
2019-04-03 10:40:00,16.12,16.16,16.12,16.14,77870.0,6.2926,6.3082,6.2926,6.3004,77870.0
2019-04-03 10:45:00,16.14,16.16,16.1,16.1,115222.0,6.3004,6.3082,6.2848,6.2848,115222.0
2019-04-03 10:50:00,16.1,16.17,16.09,16.16,294639.0,6.2848,6.3121,6.2809,6.3082,294639.0
2019-04-03 10:55:00,16.16,16.19,16.11,16.12,416272.0,6.3082,6.3199,6.2887,6.2926,416272.0
2019-04-03 11:00:00,16.12,16.13,16.09,16.11,164485.0,6.2926,6.2965,6.2809,6.2887,164485.0
2019-04-03 11:05:00,16.11,16.11,16.06,16.1,285254.0,6.2887,6.2887,6.2692,6.2848,285254.0
2019-04-03 11:10:00,16.1,16.11,16.07,16.08,115272.0,6.2848,6.2887,6.2731,6.277,115272.0
2019-04-03 11:15:00,16.07,16.08,16.04,16.06,192178.0,6.2731,6.277,6.2614,6.2692,192178.0
2019-04-03 11:20:00,16.06,16.07,16.01,16.02,122143.0,6.2692,6.2731,6.2496,6.2536,122143.0
2019-04-03 11:25:00,16.03,16.04,16.0,16.03,119056.0,6.2575,6.2614,6.2457,6.2575,119056.0
2019-04-03 11:30:00,16.03,16.07,16.03,16.05,321304.0,6.2575,6.2731,6.2575,6.2653,321304.0
2019-04-03 11:35:00,16.05,16.07,16.04,16.07,190098.0,6.2653,6.2731,6.2614,6.2731,190098.0
2019-04-03 11:40:00,16.07,16.08,16.04,16.05,85413.0,6.2731,6.277,6.2614,6.2653,85413.0
2019-04-03 11:45:00,16.05,16.07,16.04,16.07,90315.0,6.2653,6.2731,6.2614,6.2731,90315.0
2019-04-03 11:50:00,16.07,16.09,16.06,16.08,58894.0,6.2731,6.2809,6.2692,6.277,58894.0
2019-04-03 11:55:00,16.08,16.1,16.07,16.08,75313.0,6.277,6.2848,6.2731,6.277,75313.0
2019-04-03 12:00:00,16.09,16.09,16.06,16.09,54434.0,6.2809,6.2809,6.2692,6.2809,54434.0
2019-04-03 12:05:00,16.09,16.12,16.08,16.1,47894.0,6.2809,6.2926,6.277,6.2848,47894.0
2019-04-03 12:10:00,16.1,16.1,16.07,16.08,88398.0,6.2848,6.2848,6.2731,6.277,88398.0
2019-04-03 12:15:00,16.07,16.08,16.05,16.05,39474.0,6.2731,6.277,6.2653,6.2653,39474.0
2019-04-03 12:20:00,16.05,16.07,16.05,16.06,111858.0,6.2653,6.2731,6.2653,6.2692,111858.0
2019-04-03 12:25:00,16.06,16.08,16.05,16.07,59665.0,6.2692,6.277,6.2653,6.2731,59665.0
2019-04-03 12:30:00,16.07,16.08,16.06,16.06,34864.0,6.2731,6.277,6.2692,6.2692,34864.0
2019-04-03 12:35:00,16.06,16.07,16.06,16.07,75209.0,6.2692,6.2731,6.2692,6.2731,75209.0
2019-04-03 12:40:00,16.07,16.08,16.06,16.07,78434.0,6.2731,6.277,6.2692,6.2731,78434.0
2019-04-03 12:45:00,16.07,16.07,16.05,16.05,33900.0,6.2731,6.2731,6.2653,6.2653,33900.0
2019-04-03 12:50:00,16.05,16.06,16.04,16.05,48018.0,6.2653,6.2692,6.2614,6.2653,48018.0
2019-04-03 12:55:00,16.05,16.05,16.0,16.0,145607.0,6.2653,6.2653,6.2457,6.2457,145607.0
2019-04-03 13:00:00,16.0,16.04,16.0,16.02,96253.0,6.2457,6.2614,6.2457,6.2536,96253.0
2019-04-03 13:05:00,16.03,16.05,16.02,16.05,92274.0,6.2575,6.2653,6.2536,6.2653,92274.0
2019-04-03 13:10:00,16.05,16.06,16.02,16.03,68198.0,6.2653,6.2692,6.2536,6.2575,68198.0
2019-04-03 13:15:00,16.03,16.04,16.01,16.01,127942.0,6.2575,6.2614,6.2496,6.2496,127942.0
2019-04-03 13:20:00,16.01,16.03,16.0,16.02,61069.0,6.2496,6.2575,6.2457,6.2536,61069.0
2019-04-03 13:25:00,16.01,16.06,16.0,16.05,142206.0,6.2496,6.2692,6.2457,6.2653,142206.0
2019-04-03 13:30:00,16.05,16.09,16.05,16.07,171586.0,6.2653,6.2809,6.2653,6.2731,171586.0
2019-04-03 13:35:00,16.08,16.09,16.06,16.06,150101.0,6.277,6.2809,6.2692,6.2692,150101.0
2019-04-03 13:40:00,16.07,16.07,15.95,15.97,206077.0,6.2731,6.2731,6.2262,6.234,206077.0
2019-04-03 13:45:00,15.97,15.99,15.92,15.98,565101.0,6.234,6.2418,6.2145,6.2379,565101.0
2019-04-03 13:50:00,15.98,16.0,15.97,15.99,100934.0,6.2379,6.2457,6.234,6.2418,100934.0
2019-04-03 13:55:00,15.99,15.99,15.96,15.98,191874.0,6.2418,6.2418,6.2301,6.2379,191874.0
2019-04-03 14:00:00,15.97,15.98,15.91,15.94,110071.0,6.234,6.2379,6.2106,6.2223,110071.0
2019-04-03 14:05:00,15.93,15.96,15.92,15.93,115374.0,6.2184,6.2301,6.2145,6.2184,115374.0
2019-04-03 14:10:00,15.94,15.94,15.88,15.9,102644.0,6.2223,6.2223,6.1989,6.2067,102644.0
2019-04-03 14:15:00,15.9,15.9,15.83,15.84,219825.0,6.2067,6.2067,6.1794,6.1833,219825.0
2019-04-03 14:20:00,15.84,15.88,15.83,15.87,119921.0,6.1833,6.1989,6.1794,6.195,119921.0
2019-04-03 14:25:00,15.87,15.89,15.86,15.89,68597.0,6.195,6.2028,6.1911,6.2028,68597.0
2019-04-03 14:30:00,15.89,15.89,15.85,15.87,161628.0,6.2028,6.2028,6.1872,6.195,161628.0
2019-04-03 14:35:00,15.88,15.9,15.86,15.9,95403.0,6.1989,6.2067,6.1911,6.2067,95403.0
2019-04-03 14:40:00,15.89,15.9,15.85,15.86,104934.0,6.2028,6.2067,6.1872,6.1911,104934.0
2019-04-03 14:45:00,15.87,15.89,15.86,15.88,45708.0,6.195,6.2028,6.1911,6.1989,45708.0
2019-04-03 14:50:00,15.88,15.91,15.87,15.9,71073.0,6.1989,6.2106,6.195,6.2067,71073.0
2019-04-03 14:55:00,15.9,15.91,15.88,15.89,72560.0,6.2067,6.2106,6.1989,6.2028,72560.0
2019-04-03 15:00:00,15.89,15.89,15.84,15.87,248553.0,6.2028,6.2028,6.1833,6.195,248553.0
2019-04-03 15:05:00,15.87,15.88,15.78,15.79,442864.0,6.195,6.1989,6.1599,6.1638,442864.0
2019-04-03 15:10:00,15.78,15.81,15.71,15.72,548059.0,6.1599,6.1716,6.1325,6.1364,548059.0
2019-04-03 15:15:00,15.72,15.79,15.71,15.77,200815.0,6.1364,6.1638,6.1325,6.156,200815.0
2019-04-03 15:20:00,15.76,15.78,15.74,15.76,431650.0,6.1521,6.1599,6.1443,6.1521,431650.0
2019-04-03 15:25:00,15.75,15.77,15.72,15.77,337789.0,6.1482,6.156,6.1364,6.156,337789.0
2019-04-03 15:30:00,15.77,15.78,15.75,15.77,275441.0,6.156,6.1599,6.1482,6.156,275441.0
2019-04-03 15:35:00,15.77,15.77,15.71,15.73,270657.0,6.156,6.156,6.1325,6.1403,270657.0
2019-04-03 15:40:00,15.73,15.73,15.67,15.68,609144.0,6.1403,6.1403,6.1169,6.1208,609144.0
2019-04-03 15:45:00,15.68,15.71,15.67,15.7,655507.0,6.1208,6.1325,6.1169,6.1286,655507.0
2019-04-03 15:50:00,15.7,15.71,15.67,15.71,445677.0,6.1286,6.1325,6.1169,6.1325,445677.0
2019-04-03 15:55:00,15.71,15.73,15.7,15.72,1226050.0,6.1325,6.1403,6.1286,6.1364,1226050.0
2019-04-04 09:30:00,15.59,15.64,15.55,15.63,638051.0,6.0857,6.1052,6.0701,6.1013,638051.0
2019-04-04 09:35:00,15.64,15.74,15.63,15.74,505010.0,6.1052,6.1443,6.1013,6.1443,505010.0
2019-04-04 09:40:00,15.74,15.79,15.7,15.78,224960.0,6.1443,6.1638,6.1286,6.1599,224960.0
2019-04-04 09:45:00,15.78,15.83,15.77,15.83,251772.0,6.1599,6.1794,6.156,6.1794,251772.0
2019-04-04 09:50:00,15.83,15.88,15.82,15.86,195952.0,6.1794,6.1989,6.1755,6.1911,195952.0
2019-04-04 09:55:00,15.86,15.86,15.81,15.82,185213.0,6.1911,6.1911,6.1716,6.1755,185213.0
2019-04-04 10:00:00,15.82,15.9,15.81,15.86,361616.0,6.1755,6.2067,6.1716,6.1911,361616.0
2019-04-04 10:05:00,15.86,15.9,15.85,15.88,149380.0,6.1911,6.2067,6.1872,6.1989,149380.0
2019-04-04 10:10:00,15.88,15.92,15.87,15.91,131084.0,6.1989,6.2145,6.195,6.2106,131084.0
2019-04-04 10:15:00,15.91,15.91,15.85,15.86,110624.0,6.2106,6.2106,6.1872,6.1911,110624.0
2019-04-04 10:20:00,15.85,15.93,15.85,15.9,475403.0,6.1872,6.2184,6.1872,6.2067,475403.0
2019-04-04 10:25:00,15.9,15.94,15.89,15.89,145522.0,6.2067,6.2223,6.2028,6.2028,145522.0
2019-04-04 10:30:00,15.9,15.9,15.81,15.82,387484.0,6.2067,6.2067,6.1716,6.1755,387484.0
2019-04-04 10:35:00,15.82,15.89,15.79,15.88,197646.0,6.1755,6.2028,6.1638,6.1989,197646.0
2019-04-04 10:40:00,15.89,15.94,15.88,15.93,117804.0,6.2028,6.2223,6.1989,6.2184,117804.0
2019-04-04 10:45:00,15.94,15.97,15.92,15.93,81794.0,6.2223,6.234,6.2145,6.2184,81794.0
2019-04-04 10:50:00,15.93,15.96,15.92,15.95,66731.0,6.2184,6.2301,6.2145,6.2262,66731.0
2019-04-04 10:55:00,15.95,15.96,15.9,15.91,45636.0,6.2262,6.2301,6.2067,6.2106,45636.0
2019-04-04 11:00:00,15.91,15.92,15.88,15.91,79852.0,6.2106,6.2145,6.1989,6.2106,79852.0
2019-04-04 11:05:00,15.9,15.92,15.89,15.91,33751.0,6.2067,6.2145,6.2028,6.2106,33751.0
2019-04-04 11:10:00,15.91,15.93,15.89,15.89,90658.0,6.2106,6.2184,6.2028,6.2028,90658.0
2019-04-04 11:15:00,15.9,15.9,15.87,15.9,126896.0,6.2067,6.2067,6.195,6.2067,126896.0
2019-04-04 11:20:00,15.9,15.91,15.89,15.91,58888.0,6.2067,6.2106,6.2028,6.2106,58888.0
2019-04-04 11:25:00,15.91,15.94,15.91,15.94,93423.0,6.2106,6.2223,6.2106,6.2223,93423.0
2019-04-04 11:30:00,15.94,15.96,15.92,15.95,77375.0,6.2223,6.2301,6.2145,6.2262,77375.0
2019-04-04 11:35:00,15.95,16.03,15.95,16.03,304177.0,6.2262,6.2575,6.2262,6.2575,304177.0
2019-04-04 11:40:00,16.03,16.06,15.99,16.0,174296.0,6.2575,6.2692,6.2418,6.2457,174296.0
2019-04-04 11:45:00,15.99,16.06,15.99,16.05,223846.0,6.2418,6.2692,6.2418,6.2653,223846.0
2019-04-04 11:50:00,16.05,16.05,16.0,16.02,175948.0,6.2653,6.2653,6.2457,6.2536,175948.0
2019-04-04 11:55:00,16.03,16.1,16.03,16.07,377086.0,6.2575,6.2848,6.2575,6.2731,377086.0
2019-04-04 12:00:00,16.08,16.12,16.08,16.11,113112.0,6.277,6.2926,6.277,6.2887,113112.0
2019-04-04 12:05:00,16.11,16.14,16.1,16.13,127962.0,6.2887,6.3004,6.2848,6.2965,127962.0
2019-04-04 12:10:00,16.13,16.14,16.1,16.11,275608.0,6.2965,6.3004,6.2848,6.2887,275608.0
2019-04-04 12:15:00,16.1,16.11,16.07,16.09,141428.0,6.2848,6.2887,6.2731,6.2809,141428.0
2019-04-04 12:20:00,16.1,16.15,16.09,16.14,165115.0,6.2848,6.3043,6.2809,6.3004,165115.0
2019-04-04 12:25:00,16.14,16.16,16.14,16.14,155546.0,6.3004,6.3082,6.3004,6.3004,155546.0
2019-04-04 12:30:00,16.14,16.15,16.11,16.13,86213.0,6.3004,6.3043,6.2887,6.2965,86213.0
2019-04-04 12:35:00,16.13,16.15,16.13,16.15,77077.0,6.2965,6.3043,6.2965,6.3043,77077.0
2019-04-04 12:40:00,16.15,16.2,16.14,16.17,323882.0,6.3043,6.3238,6.3004,6.3121,323882.0
2019-04-04 12:45:00,16.18,16.19,16.13,16.18,225644.0,6.316,6.3199,6.2965,6.316,225644.0
2019-04-04 12:50:00,16.18,16.21,16.17,16.2,216197.0,6.316,6.3277,6.3121,6.3238,216197.0
2019-04-04 12:55:00,16.19,16.2,16.15,16.16,61581.0,6.3199,6.3238,6.3043,6.3082,61581.0
2019-04-04 13:00:00,16.16,16.17,16.1,16.1,140101.0,6.3082,6.3121,6.2848,6.2848,140101.0
2019-04-04 13:05:00,16.11,16.13,16.09,16.12,108907.0,6.2887,6.2965,6.2809,6.2926,108907.0
2019-04-04 13:10:00,16.12,16.15,16.09,16.12,100114.0,6.2926,6.3043,6.2809,6.2926,100114.0
2019-04-04 13:15:00,16.12,16.16,16.12,16.16,120126.0,6.2926,6.3082,6.2926,6.3082,120126.0
2019-04-04 13:20:00,16.16,16.18,16.14,16.18,285848.0,6.3082,6.316,6.3004,6.316,285848.0
2019-04-04 13:25:00,16.18,16.22,16.17,16.18,291706.0,6.316,6.3316,6.3121,6.316,291706.0
2019-04-04 13:30:00,16.19,16.23,16.19,16.21,302849.0,6.3199,6.3355,6.3199,6.3277,302849.0
2019-04-04 13:35:00,16.22,16.23,16.19,16.22,146503.0,6.3316,6.3355,6.3199,6.3316,146503.0
2019-04-04 13:40:00,16.22,16.22,16.17,16.19,158539.0,6.3316,6.3316,6.3121,6.3199,158539.0
2019-04-04 13:45:00,16.19,16.21,16.17,16.18,103571.0,6.3199,6.3277,6.3121,6.316,103571.0
2019-04-04 13:50:00,16.19,16.21,16.18,16.21,188227.0,6.3199,6.3277,6.316,6.3277,188227.0
2019-04-04 13:55:00,16.21,16.21,16.18,16.2,96992.0,6.3277,6.3277,6.316,6.3238,96992.0
2019-04-04 14:00:00,16.19,16.2,16.17,16.19,84800.0,6.3199,6.3238,6.3121,6.3199,84800.0
2019-04-04 14:05:00,16.19,16.2,16.17,16.2,153186.0,6.3199,6.3238,6.3121,6.3238,153186.0
2019-04-04 14:10:00,16.2,16.23,16.2,16.21,97212.0,6.3238,6.3355,6.3238,6.3277,97212.0
2019-04-04 14:15:00,16.21,16.23,16.21,16.22,70504.0,6.3277,6.3355,6.3277,6.3316,70504.0
2019-04-04 14:20:00,16.22,16.25,16.22,16.23,99379.0,6.3316,6.3433,6.3316,6.3355,99379.0
2019-04-04 14:25:00,16.24,16.25,16.2,16.21,148701.0,6.3394,6.3433,6.3238,6.3277,148701.0
2019-04-04 14:30:00,16.21,16.23,16.21,16.23,80455.0,6.3277,6.3355,6.3277,6.3355,80455.0
2019-04-04 14:35:00,16.23,16.25,16.21,16.25,137921.0,6.3355,6.3433,6.3277,6.3433,137921.0
2019-04-04 14:40:00,16.25,16.25,16.21,16.22,129224.0,6.3433,6.3433,6.3277,6.3316,129224.0
2019-04-04 14:45:00,16.21,16.22,16.16,16.17,114584.0,6.3277,6.3316,6.3082,6.3121,114584.0
2019-04-04 14:50:00,16.18,16.21,16.17,16.2,140147.0,6.316,6.3277,6.3121,6.3238,140147.0
2019-04-04 14:55:00,16.19,16.23,16.19,16.21,121213.0,6.3199,6.3355,6.3199,6.3277,121213.0
2019-04-04 15:00:00,16.21,16.24,16.2,16.21,138430.0,6.3277,6.3394,6.3238,6.3277,138430.0
2019-04-04 15:05:00,16.21,16.22,16.18,16.19,289535.0,6.3277,6.3316,6.316,6.3199,289535.0
2019-04-04 15:10:00,16.19,16.21,16.17,16.18,237896.0,6.3199,6.3277,6.3121,6.316,237896.0
2019-04-04 15:15:00,16.18,16.18,16.15,16.18,105903.0,6.316,6.316,6.3043,6.316,105903.0
2019-04-04 15:20:00,16.18,16.18,16.14,16.16,173526.0,6.316,6.316,6.3004,6.3082,173526.0
2019-04-04 15:25:00,16.16,16.16,16.1,16.15,554995.0,6.3082,6.3082,6.2848,6.3043,554995.0
2019-04-04 15:30:00,16.15,16.17,16.14,16.16,362890.0,6.3043,6.3121,6.3004,6.3082,362890.0
2019-04-04 15:35:00,16.16,16.17,16.15,16.16,138270.0,6.3082,6.3121,6.3043,6.3082,138270.0
2019-04-04 15:40:00,16.16,16.18,16.15,16.15,225876.0,6.3082,6.316,6.3043,6.3043,225876.0
2019-04-04 15:45:00,16.15,16.17,16.14,16.16,499026.0,6.3043,6.3121,6.3004,6.3082,499026.0
2019-04-04 15:50:00,16.16,16.17,16.15,16.16,601294.0,6.3082,6.3121,6.3043,6.3082,601294.0
2019-04-04 15:55:00,16.16,16.2,16.16,16.18,774896.0,6.3082,6.3238,6.3082,6.316,774896.0
2019-04-05 09:30:00,16.13,16.2,16.11,16.14,364784.0,6.2965,6.3238,6.2887,6.3004,364784.0
2019-04-05 09:35:00,16.14,16.17,16.1,16.14,254626.0,6.3004,6.3121,6.2848,6.3004,254626.0
2019-04-05 09:40:00,16.14,16.22,16.11,16.2,218919.0,6.3004,6.3316,6.2887,6.3238,218919.0
2019-04-05 09:45:00,16.2,16.23,16.19,16.2,152999.0,6.3238,6.3355,6.3199,6.3238,152999.0
2019-04-05 09:50:00,16.2,16.21,16.16,16.2,211578.0,6.3238,6.3277,6.3082,6.3238,211578.0
2019-04-05 09:55:00,16.2,16.21,16.16,16.18,139790.0,6.3238,6.3277,6.3082,6.316,139790.0
2019-04-05 10:00:00,16.18,16.22,16.17,16.21,137100.0,6.316,6.3316,6.3121,6.3277,137100.0
2019-04-05 10:05:00,16.21,16.35,16.21,16.34,678874.0,6.3277,6.3824,6.3277,6.3785,678874.0
2019-04-05 10:10:00,16.33,16.35,16.31,16.35,214373.0,6.3746,6.3824,6.3668,6.3824,214373.0
2019-04-05 10:15:00,16.35,16.41,16.32,16.37,414877.0,6.3824,6.4058,6.3707,6.3902,414877.0
2019-04-05 10:20:00,16.36,16.41,16.36,16.4,343515.0,6.3863,6.4058,6.3863,6.4019,343515.0
2019-04-05 10:25:00,16.41,16.44,16.38,16.4,424558.0,6.4058,6.4175,6.3941,6.4019,424558.0
2019-04-05 10:30:00,16.39,16.44,16.36,16.43,315731.0,6.398,6.4175,6.3863,6.4136,315731.0
2019-04-05 10:35:00,16.42,16.44,16.36,16.4,212525.0,6.4097,6.4175,6.3863,6.4019,212525.0
2019-04-05 10:40:00,16.41,16.42,16.38,16.4,213190.0,6.4058,6.4097,6.3941,6.4019,213190.0
2019-04-05 10:45:00,16.4,16.44,16.39,16.42,230363.0,6.4019,6.4175,6.398,6.4097,230363.0
2019-04-05 10:50:00,16.42,16.47,16.42,16.45,245236.0,6.4097,6.4292,6.4097,6.4214,245236.0
2019-04-05 10:55:00,16.44,16.45,16.36,16.38,179323.0,6.4175,6.4214,6.3863,6.3941,179323.0
2019-04-05 11:00:00,16.38,16.41,16.37,16.38,223735.0,6.3941,6.4058,6.3902,6.3941,223735.0
2019-04-05 11:05:00,16.38,16.39,16.36,16.37,48165.0,6.3941,6.398,6.3863,6.3902,48165.0
2019-04-05 11:10:00,16.37,16.4,16.36,16.38,70335.0,6.3902,6.4019,6.3863,6.3941,70335.0
2019-04-05 11:15:00,16.38,16.4,16.36,16.36,122336.0,6.3941,6.4019,6.3863,6.3863,122336.0
2019-04-05 11:20:00,16.36,16.37,16.33,16.36,210263.0,6.3863,6.3902,6.3746,6.3863,210263.0
2019-04-05 11:25:00,16.35,16.38,16.33,16.38,174256.0,6.3824,6.3941,6.3746,6.3941,174256.0
2019-04-05 11:30:00,16.38,16.4,16.36,16.39,184723.0,6.3941,6.4019,6.3863,6.398,184723.0
2019-04-05 11:35:00,16.38,16.42,16.38,16.41,120693.0,6.3941,6.4097,6.3941,6.4058,120693.0
2019-04-05 11:40:00,16.41,16.45,16.41,16.45,145408.0,6.4058,6.4214,6.4058,6.4214,145408.0
2019-04-05 11:45:00,16.45,16.46,16.41,16.41,208509.0,6.4214,6.4253,6.4058,6.4058,208509.0
2019-04-05 11:50:00,16.41,16.42,16.38,16.41,337010.0,6.4058,6.4097,6.3941,6.4058,337010.0
2019-04-05 11:55:00,16.41,16.43,16.39,16.42,153238.0,6.4058,6.4136,6.398,6.4097,153238.0
2019-04-05 12:00:00,16.42,16.48,16.41,16.48,812129.0,6.4097,6.4331,6.4058,6.4331,812129.0
2019-04-05 12:05:00,16.48,16.49,16.43,16.46,361444.0,6.4331,6.437,6.4136,6.4253,361444.0
2019-04-05 12:10:00,16.46,16.49,16.46,16.48,64301.0,6.4253,6.437,6.4253,6.4331,64301.0
2019-04-05 12:15:00,16.48,16.49,16.46,16.48,234330.0,6.4331,6.437,6.4253,6.4331,234330.0
2019-04-05 12:20:00,16.48,16.49,16.46,16.48,173286.0,6.4331,6.437,6.4253,6.4331,173286.0
2019-04-05 12:25:00,16.48,16.49,16.45,16.49,226144.0,6.4331,6.437,6.4214,6.437,226144.0
2019-04-05 12:30:00,16.48,16.5,16.48,16.5,173651.0,6.4331,6.4409,6.4331,6.4409,173651.0
2019-04-05 12:35:00,16.49,16.5,16.46,16.46,108268.0,6.437,6.4409,6.4253,6.4253,108268.0
2019-04-05 12:40:00,16.46,16.48,16.45,16.47,147040.0,6.4253,6.4331,6.4214,6.4292,147040.0
2019-04-05 12:45:00,16.47,16.48,16.46,16.47,87815.0,6.4292,6.4331,6.4253,6.4292,87815.0
2019-04-05 12:50:00,16.46,16.47,16.44,16.45,142031.0,6.4253,6.4292,6.4175,6.4214,142031.0
2019-04-05 12:55:00,16.45,16.45,16.42,16.44,182022.0,6.4214,6.4214,6.4097,6.4175,182022.0
2019-04-05 13:00:00,16.44,16.46,16.43,16.45,205325.0,6.4175,6.4253,6.4136,6.4214,205325.0
2019-04-05 13:05:00,16.45,16.45,16.43,16.44,173356.0,6.4214,6.4214,6.4136,6.4175,173356.0
2019-04-05 13:10:00,16.44,16.44,16.42,16.43,235985.0,6.4175,6.4175,6.4097,6.4136,235985.0
2019-04-05 13:15:00,16.43,16.46,16.43,16.46,40176.0,6.4136,6.4253,6.4136,6.4253,40176.0
2019-04-05 13:20:00,16.46,16.48,16.45,16.48,158183.0,6.4253,6.4331,6.4214,6.4331,158183.0
2019-04-05 13:25:00,16.48,16.48,16.46,16.48,135387.0,6.4331,6.4331,6.4253,6.4331,135387.0
2019-04-05 13:30:00,16.48,16.49,16.47,16.48,114349.0,6.4331,6.437,6.4292,6.4331,114349.0
2019-04-05 13:35:00,16.48,16.5,16.47,16.5,120256.0,6.4331,6.4409,6.4292,6.4409,120256.0
2019-04-05 13:40:00,16.49,16.51,16.48,16.51,289429.0,6.437,6.4448,6.4331,6.4448,289429.0
2019-04-05 13:45:00,16.51,16.53,16.5,16.53,355544.0,6.4448,6.4526,6.4409,6.4526,355544.0
2019-04-05 13:50:00,16.53,16.53,16.49,16.5,91260.0,6.4526,6.4526,6.437,6.4409,91260.0
2019-04-05 13:55:00,16.5,16.51,16.49,16.49,89918.0,6.4409,6.4448,6.437,6.437,89918.0
2019-04-05 14:00:00,16.49,16.5,16.47,16.5,90045.0,6.437,6.4409,6.4292,6.4409,90045.0
2019-04-05 14:05:00,16.49,16.51,16.48,16.49,298826.0,6.437,6.4448,6.4331,6.437,298826.0
2019-04-05 14:10:00,16.5,16.54,16.49,16.53,424511.0,6.4409,6.4565,6.437,6.4526,424511.0
2019-04-05 14:15:00,16.54,16.56,16.51,16.52,419890.0,6.4565,6.4643,6.4448,6.4487,419890.0
2019-04-05 14:20:00,16.52,16.55,16.51,16.54,237798.0,6.4487,6.4604,6.4448,6.4565,237798.0
2019-04-05 14:25:00,16.54,16.55,16.53,16.53,72051.0,6.4565,6.4604,6.4526,6.4526,72051.0
2019-04-05 14:30:00,16.53,16.57,16.53,16.57,347283.0,6.4526,6.4683,6.4526,6.4683,347283.0
2019-04-05 14:35:00,16.57,16.61,16.56,16.61,636283.0,6.4683,6.4839,6.4643,6.4839,636283.0
2019-04-05 14:40:00,16.6,16.61,16.58,16.59,91348.0,6.48,6.4839,6.4722,6.4761,91348.0
2019-04-05 14:45:00,16.59,16.59,16.57,16.59,57594.0,6.4761,6.4761,6.4683,6.4761,57594.0
2019-04-05 14:50:00,16.59,16.6,16.57,16.57,166166.0,6.4761,6.48,6.4683,6.4683,166166.0
2019-04-05 14:55:00,16.57,16.58,16.49,16.52,1083550.0,6.4683,6.4722,6.437,6.4487,1083550.0
2019-04-05 15:00:00,16.52,16.54,16.5,16.52,203120.0,6.4487,6.4565,6.4409,6.4487,203120.0
2019-04-05 15:05:00,16.53,16.53,16.5,16.52,210345.0,6.4526,6.4526,6.4409,6.4487,210345.0
2019-04-05 15:10:00,16.52,16.52,16.49,16.5,93908.0,6.4487,6.4487,6.437,6.4409,93908.0
2019-04-05 15:15:00,16.5,16.51,16.47,16.51,577514.0,6.4409,6.4448,6.4292,6.4448,577514.0
2019-04-05 15:20:00,16.51,16.51,16.47,16.48,162372.0,6.4448,6.4448,6.4292,6.4331,162372.0
2019-04-05 15:25:00,16.48,16.51,16.46,16.5,699814.0,6.4331,6.4448,6.4253,6.4409,699814.0
2019-04-05 15:30:00,16.5,16.51,16.49,16.51,330487.0,6.4409,6.4448,6.437,6.4448,330487.0
2019-04-05 15:35:00,16.51,16.52,16.5,16.51,127866.0,6.4448,6.4487,6.4409,6.4448,127866.0
2019-04-05 15:40:00,16.51,16.51,16.5,16.51,106798.0,6.4448,6.4448,6.4409,6.4448,106798.0
2019-04-05 15:45:00,16.51,16.51,16.48,16.51,602167.0,6.4448,6.4448,6.4331,6.4448,602167.0
2019-04-05 15:50:00,16.51,16.52,16.48,16.5,810021.0,6.4448,6.4487,6.4331,6.4409,810021.0
2019-04-05 15:55:00,16.5,16.51,16.49,16.5,515279.0,6.4409,6.4448,6.437,6.4409,515279.0
2019-04-08 09:30:00,16.69,16.81,16.69,16.73,729739.0,6.5151,6.5619,6.5151,6.5307,729739.0
2019-04-08 09:35:00,16.73,16.75,16.68,16.69,491798.0,6.5307,6.5385,6.5112,6.5151,491798.0
2019-04-08 09:40:00,16.7,16.76,16.68,16.75,639794.0,6.519,6.5424,6.5112,6.5385,639794.0
2019-04-08 09:45:00,16.75,16.8,16.74,16.76,376549.0,6.5385,6.558,6.5346,6.5424,376549.0
2019-04-08 09:50:00,16.75,16.76,16.74,16.75,208112.0,6.5385,6.5424,6.5346,6.5385,208112.0
2019-04-08 09:55:00,16.76,16.8,16.75,16.78,292883.0,6.5424,6.558,6.5385,6.5502,292883.0
2019-04-08 10:00:00,16.78,16.86,16.78,16.86,290827.0,6.5502,6.5815,6.5502,6.5815,290827.0
2019-04-08 10:05:00,16.86,16.93,16.85,16.91,810506.0,6.5815,6.6088,6.5776,6.601,810506.0
2019-04-08 10:10:00,16.91,16.94,16.9,16.93,536104.0,6.601,6.6127,6.5971,6.6088,536104.0
2019-04-08 10:15:00,16.93,16.96,16.92,16.94,327841.0,6.6088,6.6205,6.6049,6.6127,327841.0
2019-04-08 10:20:00,16.93,16.95,16.91,16.93,492414.0,6.6088,6.6166,6.601,6.6088,492414.0
2019-04-08 10:25:00,16.93,16.94,16.89,16.91,450005.0,6.6088,6.6127,6.5932,6.601,450005.0
2019-04-08 10:30:00,16.91,16.92,16.89,16.91,189249.0,6.601,6.6049,6.5932,6.601,189249.0
2019-04-08 10:35:00,16.91,16.92,16.89,16.89,288179.0,6.601,6.6049,6.5932,6.5932,288179.0
2019-04-08 10:40:00,16.89,16.9,16.85,16.85,437857.0,6.5932,6.5971,6.5776,6.5776,437857.0
2019-04-08 10:45:00,16.85,16.86,16.81,16.82,502402.0,6.5776,6.5815,6.5619,6.5658,502402.0
2019-04-08 10:50:00,16.82,16.87,16.81,16.86,293519.0,6.5658,6.5854,6.5619,6.5815,293519.0
2019-04-08 10:55:00,16.86,16.88,16.81,16.86,452981.0,6.5815,6.5893,6.5619,6.5815,452981.0
2019-04-08 11:00:00,16.86,16.93,16.86,16.92,209229.0,6.5815,6.6088,6.5815,6.6049,209229.0
2019-04-08 11:05:00,16.93,16.94,16.89,16.89,317519.0,6.6088,6.6127,6.5932,6.5932,317519.0
2019-04-08 11:10:00,16.89,16.92,16.88,16.91,175799.0,6.5932,6.6049,6.5893,6.601,175799.0
2019-04-08 11:15:00,16.91,16.92,16.88,16.89,260564.0,6.601,6.6049,6.5893,6.5932,260564.0
2019-04-08 11:20:00,16.88,16.92,16.87,16.91,194130.0,6.5893,6.6049,6.5854,6.601,194130.0
2019-04-08 11:25:00,16.9,16.93,16.9,16.93,174304.0,6.5971,6.6088,6.5971,6.6088,174304.0
2019-04-08 11:30:00,16.93,16.98,16.92,16.98,433949.0,6.6088,6.6283,6.6049,6.6283,433949.0
2019-04-08 11:35:00,16.98,16.99,16.96,16.96,242348.0,6.6283,6.6322,6.6205,6.6205,242348.0
2019-04-08 11:40:00,16.96,16.98,16.95,16.96,190856.0,6.6205,6.6283,6.6166,6.6205,190856.0
2019-04-08 11:45:00,16.96,16.96,16.9,16.94,236359.0,6.6205,6.6205,6.5971,6.6127,236359.0
2019-04-08 11:50:00,16.94,16.94,16.91,16.91,197594.0,6.6127,6.6127,6.601,6.601,197594.0
2019-04-08 11:55:00,16.91,16.92,16.89,16.91,152850.0,6.601,6.6049,6.5932,6.601,152850.0
2019-04-08 12:00:00,16.9,16.92,16.89,16.91,172343.0,6.5971,6.6049,6.5932,6.601,172343.0
2019-04-08 12:05:00,16.91,16.93,16.87,16.88,139101.0,6.601,6.6088,6.5854,6.5893,139101.0
2019-04-08 12:10:00,16.88,16.92,16.87,16.9,96078.0,6.5893,6.6049,6.5854,6.5971,96078.0
2019-04-08 12:15:00,16.91,16.93,16.9,16.91,83952.0,6.601,6.6088,6.5971,6.601,83952.0
2019-04-08 12:20:00,16.91,16.94,16.91,16.93,167613.0,6.601,6.6127,6.601,6.6088,167613.0
2019-04-08 12:25:00,16.93,16.97,16.93,16.96,221463.0,6.6088,6.6244,6.6088,6.6205,221463.0
2019-04-08 12:30:00,16.95,16.99,16.95,16.98,245604.0,6.6166,6.6322,6.6166,6.6283,245604.0
2019-04-08 12:35:00,16.98,17.05,16.98,17.04,548247.0,6.6283,6.6556,6.6283,6.6517,548247.0
2019-04-08 12:40:00,17.05,17.06,17.01,17.04,385013.0,6.6556,6.6595,6.64,6.6517,385013.0
2019-04-08 12:45:00,17.04,17.06,17.03,17.06,163709.0,6.6517,6.6595,6.6478,6.6595,163709.0
2019-04-08 12:50:00,17.06,17.09,17.06,17.07,310067.0,6.6595,6.6712,6.6595,6.6634,310067.0
2019-04-08 12:55:00,17.07,17.09,17.06,17.07,110705.0,6.6634,6.6712,6.6595,6.6634,110705.0
2019-04-08 13:00:00,17.07,17.09,17.06,17.09,100576.0,6.6634,6.6712,6.6595,6.6712,100576.0
2019-04-08 13:05:00,17.09,17.11,17.08,17.1,430523.0,6.6712,6.679,6.6673,6.6751,430523.0
2019-04-08 13:10:00,17.1,17.11,17.09,17.11,562853.0,6.6751,6.679,6.6712,6.679,562853.0
2019-04-08 13:15:00,17.11,17.14,17.07,17.13,487605.0,6.679,6.6908,6.6634,6.6869,487605.0
2019-04-08 13:20:00,17.14,17.15,17.11,17.11,238414.0,6.6908,6.6947,6.679,6.679,238414.0
2019-04-08 13:25:00,17.11,17.12,17.09,17.09,272054.0,6.679,6.6829,6.6712,6.6712,272054.0
2019-04-08 13:30:00,17.1,17.14,17.08,17.11,355198.0,6.6751,6.6908,6.6673,6.679,355198.0
2019-04-08 13:35:00,17.11,17.14,17.08,17.14,462572.0,6.679,6.6908,6.6673,6.6908,462572.0
2019-04-08 13:40:00,17.14,17.15,17.12,17.12,102160.0,6.6908,6.6947,6.6829,6.6829,102160.0
2019-04-08 13:45:00,17.13,17.13,17.11,17.13,46983.0,6.6869,6.6869,6.679,6.6869,46983.0
2019-04-08 13:50:00,17.13,17.16,17.12,17.15,144160.0,6.6869,6.6986,6.6829,6.6947,144160.0
2019-04-08 13:55:00,17.14,17.16,17.14,17.14,61031.0,6.6908,6.6986,6.6908,6.6908,61031.0
2019-04-08 14:00:00,17.15,17.17,17.1,17.11,744230.0,6.6947,6.7025,6.6751,6.679,744230.0
2019-04-08 14:05:00,17.11,17.12,17.09,17.11,433608.0,6.679,6.6829,6.6712,6.679,433608.0
2019-04-08 14:10:00,17.1,17.12,17.08,17.1,494883.0,6.6751,6.6829,6.6673,6.6751,494883.0
2019-04-08 14:15:00,17.1,17.11,17.09,17.09,280235.0,6.6751,6.679,6.6712,6.6712,280235.0
2019-04-08 14:20:00,17.1,17.1,17.05,17.05,132124.0,6.6751,6.6751,6.6556,6.6556,132124.0
2019-04-08 14:25:00,17.05,17.08,17.03,17.03,320743.0,6.6556,6.6673,6.6478,6.6478,320743.0
2019-04-08 14:30:00,17.04,17.05,17.03,17.05,243271.0,6.6517,6.6556,6.6478,6.6556,243271.0
2019-04-08 14:35:00,17.05,17.05,17.02,17.05,399759.0,6.6556,6.6556,6.6439,6.6556,399759.0
2019-04-08 14:40:00,17.05,17.05,16.99,17.02,465325.0,6.6556,6.6556,6.6322,6.6439,465325.0
2019-04-08 14:45:00,17.02,17.02,16.98,17.0,221201.0,6.6439,6.6439,6.6283,6.6361,221201.0
2019-04-08 14:50:00,17.0,17.02,17.0,17.02,163406.0,6.6361,6.6439,6.6361,6.6439,163406.0
2019-04-08 14:55:00,17.02,17.02,16.98,16.99,234149.0,6.6439,6.6439,6.6283,6.6322,234149.0
2019-04-08 15:00:00,16.99,17.02,16.98,17.0,303031.0,6.6322,6.6439,6.6283,6.6361,303031.0
2019-04-08 15:05:00,17.0,17.01,16.99,17.0,66993.0,6.6361,6.64,6.6322,6.6361,66993.0
2019-04-08 15:10:00,16.99,17.0,16.97,17.0,102494.0,6.6322,6.6361,6.6244,6.6361,102494.0
2019-04-08 15:15:00,16.99,17.0,16.98,17.0,72653.0,6.6322,6.6361,6.6283,6.6361,72653.0
2019-04-08 15:20:00,17.0,17.01,17.0,17.01,64012.0,6.6361,6.64,6.6361,6.64,64012.0
2019-04-08 15:25:00,17.01,17.02,17.0,17.02,111926.0,6.64,6.6439,6.6361,6.6439,111926.0
2019-04-08 15:30:00,17.02,17.03,17.0,17.02,212422.0,6.6439,6.6478,6.6361,6.6439,212422.0
2019-04-08 15:35:00,17.02,17.03,17.0,17.0,219846.0,6.6439,6.6478,6.6361,6.6361,219846.0
2019-04-08 15:40:00,17.01,17.02,16.98,16.98,381551.0,6.64,6.6439,6.6283,6.6283,381551.0
2019-04-08 15:45:00,16.98,17.01,16.98,17.01,455741.0,6.6283,6.64,6.6283,6.64,455741.0
2019-04-08 15:50:00,17.01,17.02,16.97,16.98,630528.0,6.64,6.6439,6.6244,6.6283,630528.0
2019-04-08 15:55:00,16.97,17.0,16.97,17.0,1223381.0,6.6244,6.6361,6.6244,6.6361,1223381.0
2019-04-09 09:30:00,16.93,16.93,16.87,16.87,300573.0,6.6088,6.6088,6.5854,6.5854,300573.0
2019-04-09 09:35:00,16.87,16.91,16.85,16.89,417054.0,6.5854,6.601,6.5776,6.5932,417054.0
2019-04-09 09:40:00,16.9,16.94,16.86,16.92,314231.0,6.5971,6.6127,6.5815,6.6049,314231.0
2019-04-09 09:45:00,16.93,16.93,16.87,16.88,112068.0,6.6088,6.6088,6.5854,6.5893,112068.0
2019-04-09 09:50:00,16.88,16.91,16.87,16.9,63941.0,6.5893,6.601,6.5854,6.5971,63941.0
2019-04-09 09:55:00,16.9,16.92,16.86,16.87,79222.0,6.5971,6.6049,6.5815,6.5854,79222.0
2019-04-09 10:00:00,16.86,16.87,16.81,16.82,196334.0,6.5815,6.5854,6.5619,6.5658,196334.0
2019-04-09 10:05:00,16.82,16.87,16.81,16.84,148971.0,6.5658,6.5854,6.5619,6.5736,148971.0
2019-04-09 10:10:00,16.84,16.85,16.82,16.84,84327.0,6.5736,6.5776,6.5658,6.5736,84327.0
2019-04-09 10:15:00,16.84,16.85,16.81,16.84,89386.0,6.5736,6.5776,6.5619,6.5736,89386.0
2019-04-09 10:20:00,16.83,16.89,16.83,16.89,77497.0,6.5697,6.5932,6.5697,6.5932,77497.0
2019-04-09 10:25:00,16.88,16.91,16.87,16.91,71341.0,6.5893,6.601,6.5854,6.601,71341.0
2019-04-09 10:30:00,16.91,16.92,16.87,16.9,123865.0,6.601,6.6049,6.5854,6.5971,123865.0
2019-04-09 10:35:00,16.89,16.96,16.88,16.94,267723.0,6.5932,6.6205,6.5893,6.6127,267723.0
2019-04-09 10:40:00,16.94,16.94,16.9,16.91,93084.0,6.6127,6.6127,6.5971,6.601,93084.0
2019-04-09 10:45:00,16.91,16.91,16.86,16.86,77349.0,6.601,6.601,6.5815,6.5815,77349.0
2019-04-09 10:50:00,16.86,16.88,16.85,16.86,141980.0,6.5815,6.5893,6.5776,6.5815,141980.0
2019-04-09 10:55:00,16.86,16.87,16.84,16.87,72764.0,6.5815,6.5854,6.5736,6.5854,72764.0
2019-04-09 11:00:00,16.87,16.87,16.84,16.86,198266.0,6.5854,6.5854,6.5736,6.5815,198266.0
2019-04-09 11:05:00,16.86,16.88,16.84,16.88,225071.0,6.5815,6.5893,6.5736,6.5893,225071.0
2019-04-09 11:10:00,16.88,16.89,16.86,16.88,147175.0,6.5893,6.5932,6.5815,6.5893,147175.0
2019-04-09 11:15:00,16.88,16.91,16.88,16.89,226961.0,6.5893,6.601,6.5893,6.5932,226961.0
2019-04-09 11:20:00,16.89,16.9,16.87,16.88,152130.0,6.5932,6.5971,6.5854,6.5893,152130.0
2019-04-09 11:25:00,16.87,16.88,16.85,16.85,128153.0,6.5854,6.5893,6.5776,6.5776,128153.0
2019-04-09 11:30:00,16.85,16.9,16.85,16.86,421448.0,6.5776,6.5971,6.5776,6.5815,421448.0
2019-04-09 11:35:00,16.87,16.88,16.85,16.87,151341.0,6.5854,6.5893,6.5776,6.5854,151341.0
2019-04-09 11:40:00,16.86,16.87,16.85,16.86,91094.0,6.5815,6.5854,6.5776,6.5815,91094.0
2019-04-09 11:45:00,16.85,16.87,16.83,16.87,80124.0,6.5776,6.5854,6.5697,6.5854,80124.0
2019-04-09 11:50:00,16.87,16.88,16.83,16.84,233306.0,6.5854,6.5893,6.5697,6.5736,233306.0
2019-04-09 11:55:00,16.84,16.86,16.83,16.85,168878.0,6.5736,6.5815,6.5697,6.5776,168878.0
2019-04-09 12:00:00,16.85,16.87,16.84,16.86,178968.0,6.5776,6.5854,6.5736,6.5815,178968.0
2019-04-09 12:05:00,16.85,16.88,16.85,16.88,92113.0,6.5776,6.5893,6.5776,6.5893,92113.0
2019-04-09 12:10:00,16.88,16.9,16.87,16.88,97835.0,6.5893,6.5971,6.5854,6.5893,97835.0
2019-04-09 12:15:00,16.88,16.9,16.88,16.88,70475.0,6.5893,6.5971,6.5893,6.5893,70475.0
2019-04-09 12:20:00,16.88,16.89,16.84,16.85,118672.0,6.5893,6.5932,6.5736,6.5776,118672.0
2019-04-09 12:25:00,16.85,16.86,16.82,16.83,81951.0,6.5776,6.5815,6.5658,6.5697,81951.0
2019-04-09 12:30:00,16.83,16.84,16.77,16.81,307789.0,6.5697,6.5736,6.5463,6.5619,307789.0
2019-04-09 12:35:00,16.81,16.82,16.78,16.8,154206.0,6.5619,6.5658,6.5502,6.558,154206.0
2019-04-09 12:40:00,16.81,16.83,16.8,16.83,179186.0,6.5619,6.5697,6.558,6.5697,179186.0
2019-04-09 12:45:00,16.83,16.84,16.79,16.8,77457.0,6.5697,6.5736,6.5541,6.558,77457.0
2019-04-09 12:50:00,16.8,16.8,16.77,16.8,69291.0,6.558,6.558,6.5463,6.558,69291.0
2019-04-09 12:55:00,16.79,16.8,16.75,16.76,85478.0,6.5541,6.558,6.5385,6.5424,85478.0
2019-04-09 13:00:00,16.76,16.81,16.74,16.8,186869.0,6.5424,6.5619,6.5346,6.558,186869.0
2019-04-09 13:05:00,16.79,16.81,16.78,16.8,97838.0,6.5541,6.5619,6.5502,6.558,97838.0
2019-04-09 13:10:00,16.8,16.8,16.75,16.75,77189.0,6.558,6.558,6.5385,6.5385,77189.0
2019-04-09 13:15:00,16.76,16.76,16.72,16.73,63011.0,6.5424,6.5424,6.5268,6.5307,63011.0
2019-04-09 13:20:00,16.73,16.73,16.69,16.7,154133.0,6.5307,6.5307,6.5151,6.519,154133.0
2019-04-09 13:25:00,16.7,16.72,16.67,16.68,113242.0,6.519,6.5268,6.5073,6.5112,113242.0
2019-04-09 13:30:00,16.68,16.7,16.66,16.68,145434.0,6.5112,6.519,6.5034,6.5112,145434.0
2019-04-09 13:35:00,16.69,16.7,16.68,16.68,66140.0,6.5151,6.519,6.5112,6.5112,66140.0
2019-04-09 13:40:00,16.69,16.69,16.67,16.69,106372.0,6.5151,6.5151,6.5073,6.5151,106372.0
2019-04-09 13:45:00,16.69,16.7,16.67,16.67,103716.0,6.5151,6.519,6.5073,6.5073,103716.0
2019-04-09 13:50:00,16.67,16.7,16.64,16.7,242167.0,6.5073,6.519,6.4956,6.519,242167.0
2019-04-09 13:55:00,16.69,16.71,16.69,16.7,49805.0,6.5151,6.5229,6.5151,6.519,49805.0
2019-04-09 14:00:00,16.71,16.74,16.7,16.74,90856.0,6.5229,6.5346,6.519,6.5346,90856.0
2019-04-09 14:05:00,16.74,16.74,16.69,16.71,151205.0,6.5346,6.5346,6.5151,6.5229,151205.0
2019-04-09 14:10:00,16.71,16.74,16.69,16.74,159193.0,6.5229,6.5346,6.5151,6.5346,159193.0
2019-04-09 14:15:00,16.74,16.76,16.73,16.75,127571.0,6.5346,6.5424,6.5307,6.5385,127571.0
2019-04-09 14:20:00,16.75,16.82,16.74,16.8,390626.0,6.5385,6.5658,6.5346,6.558,390626.0
2019-04-09 14:25:00,16.8,16.85,16.8,16.82,305569.0,6.558,6.5776,6.558,6.5658,305569.0
2019-04-09 14:30:00,16.82,16.84,16.81,16.82,147581.0,6.5658,6.5736,6.5619,6.5658,147581.0
2019-04-09 14:35:00,16.82,16.86,16.81,16.85,150918.0,6.5658,6.5815,6.5619,6.5776,150918.0
2019-04-09 14:40:00,16.84,16.86,16.81,16.86,203133.0,6.5736,6.5815,6.5619,6.5815,203133.0
2019-04-09 14:45:00,16.86,16.88,16.83,16.88,273695.0,6.5815,6.5893,6.5697,6.5893,273695.0
2019-04-09 14:50:00,16.88,16.9,16.88,16.89,128038.0,6.5893,6.5971,6.5893,6.5932,128038.0
2019-04-09 14:55:00,16.88,16.89,16.85,16.88,114863.0,6.5893,6.5932,6.5776,6.5893,114863.0
2019-04-09 15:00:00,16.89,16.89,16.84,16.86,157269.0,6.5932,6.5932,6.5736,6.5815,157269.0
2019-04-09 15:05:00,16.85,16.9,16.84,16.87,151467.0,6.5776,6.5971,6.5736,6.5854,151467.0
2019-04-09 15:10:00,16.87,16.88,16.85,16.86,87089.0,6.5854,6.5893,6.5776,6.5815,87089.0
2019-04-09 15:15:00,16.85,16.88,16.85,16.88,42649.0,6.5776,6.5893,6.5776,6.5893,42649.0
2019-04-09 15:20:00,16.88,16.88,16.84,16.85,116261.0,6.5893,6.5893,6.5736,6.5776,116261.0
2019-04-09 15:25:00,16.85,16.86,16.84,16.85,50669.0,6.5776,6.5815,6.5736,6.5776,50669.0
2019-04-09 15:30:00,16.85,16.9,16.84,16.89,207436.0,6.5776,6.5971,6.5736,6.5932,207436.0
2019-04-09 15:35:00,16.89,16.91,16.88,16.89,280323.0,6.5932,6.601,6.5893,6.5932,280323.0
2019-04-09 15:40:00,16.91,16.92,16.88,16.91,222361.0,6.601,6.6049,6.5893,6.601,222361.0
2019-04-09 15:45:00,16.91,16.93,16.89,16.93,225156.0,6.601,6.6088,6.5932,6.6088,225156.0
2019-04-09 15:50:00,16.93,16.93,16.87,16.87,416538.0,6.6088,6.6088,6.5854,6.5854,416538.0
2019-04-09 15:55:00,16.87,16.89,16.86,16.89,648802.0,6.5854,6.5932,6.5815,6.5932,648802.0
2019-04-10 09:30:00,16.85,16.92,16.83,16.89,322463.0,6.5776,6.6049,6.5697,6.5932,322463.0
2019-04-10 09:35:00,16.89,16.91,16.86,16.86,292175.0,6.5932,6.601,6.5815,6.5815,292175.0
2019-04-10 09:40:00,16.86,16.9,16.85,16.88,207169.0,6.5815,6.5971,6.5776,6.5893,207169.0
2019-04-10 09:45:00,16.88,16.9,16.8,16.82,509887.0,6.5893,6.5971,6.558,6.5658,509887.0
2019-04-10 09:50:00,16.83,16.86,16.78,16.86,95674.0,6.5697,6.5815,6.5502,6.5815,95674.0
2019-04-10 09:55:00,16.86,16.87,16.82,16.84,47910.0,6.5815,6.5854,6.5658,6.5736,47910.0
2019-04-10 10:00:00,16.83,16.85,16.81,16.82,60537.0,6.5697,6.5776,6.5619,6.5658,60537.0
2019-04-10 10:05:00,16.82,16.87,16.81,16.87,89806.0,6.5658,6.5854,6.5619,6.5854,89806.0
2019-04-10 10:10:00,16.87,16.92,16.86,16.91,222123.0,6.5854,6.6049,6.5815,6.601,222123.0
2019-04-10 10:15:00,16.91,16.92,16.87,16.91,128697.0,6.601,6.6049,6.5854,6.601,128697.0
2019-04-10 10:20:00,16.92,16.93,16.89,16.91,161153.0,6.6049,6.6088,6.5932,6.601,161153.0
2019-04-10 10:25:00,16.91,16.97,16.9,16.96,100872.0,6.601,6.6244,6.5971,6.6205,100872.0
2019-04-10 10:30:00,16.96,17.01,16.94,16.96,407039.0,6.6205,6.64,6.6127,6.6205,407039.0
2019-04-10 10:35:00,16.96,16.98,16.91,16.91,293154.0,6.6205,6.6283,6.601,6.601,293154.0
2019-04-10 10:40:00,16.91,16.93,16.88,16.89,148169.0,6.601,6.6088,6.5893,6.5932,148169.0
2019-04-10 10:45:00,16.89,16.93,16.88,16.91,87993.0,6.5932,6.6088,6.5893,6.601,87993.0
2019-04-10 10:50:00,16.91,16.92,16.85,16.86,207585.0,6.601,6.6049,6.5776,6.5815,207585.0
2019-04-10 10:55:00,16.86,16.9,16.84,16.85,107699.0,6.5815,6.5971,6.5736,6.5776,107699.0
2019-04-10 11:00:00,16.85,16.89,16.84,16.88,84338.0,6.5776,6.5932,6.5736,6.5893,84338.0
2019-04-10 11:05:00,16.88,16.93,16.88,16.91,97477.0,6.5893,6.6088,6.5893,6.601,97477.0
2019-04-10 11:10:00,16.91,16.93,16.89,16.9,146967.0,6.601,6.6088,6.5932,6.5971,146967.0
2019-04-10 11:15:00,16.9,16.94,16.9,16.93,57619.0,6.5971,6.6127,6.5971,6.6088,57619.0
2019-04-10 11:20:00,16.93,16.93,16.9,16.91,30208.0,6.6088,6.6088,6.5971,6.601,30208.0
2019-04-10 11:25:00,16.91,16.93,16.88,16.88,56742.0,6.601,6.6088,6.5893,6.5893,56742.0
2019-04-10 11:30:00,16.89,16.92,16.89,16.9,82532.0,6.5932,6.6049,6.5932,6.5971,82532.0
2019-04-10 11:35:00,16.91,16.92,16.87,16.89,52393.0,6.601,6.6049,6.5854,6.5932,52393.0
2019-04-10 11:40:00,16.89,16.91,16.88,16.88,48006.0,6.5932,6.601,6.5893,6.5893,48006.0
2019-04-10 11:45:00,16.87,16.91,16.87,16.9,124281.0,6.5854,6.601,6.5854,6.5971,124281.0
2019-04-10 11:50:00,16.9,16.93,16.9,16.91,55545.0,6.5971,6.6088,6.5971,6.601,55545.0
2019-04-10 11:55:00,16.91,16.92,16.9,16.91,31747.0,6.601,6.6049,6.5971,6.601,31747.0
2019-04-10 12:00:00,16.92,16.92,16.87,16.89,168342.0,6.6049,6.6049,6.5854,6.5932,168342.0
2019-04-10 12:05:00,16.9,16.91,16.89,16.89,82228.0,6.5971,6.601,6.5932,6.5932,82228.0
2019-04-10 12:10:00,16.89,16.91,16.89,16.89,64619.0,6.5932,6.601,6.5932,6.5932,64619.0
2019-04-10 12:15:00,16.9,16.91,16.89,16.9,40400.0,6.5971,6.601,6.5932,6.5971,40400.0
2019-04-10 12:20:00,16.9,16.93,16.9,16.93,48821.0,6.5971,6.6088,6.5971,6.6088,48821.0
2019-04-10 12:25:00,16.93,16.95,16.92,16.94,59068.0,6.6088,6.6166,6.6049,6.6127,59068.0
2019-04-10 12:30:00,16.94,16.97,16.94,16.96,30090.0,6.6127,6.6244,6.6127,6.6205,30090.0
2019-04-10 12:35:00,16.96,16.97,16.94,16.95,97535.0,6.6205,6.6244,6.6127,6.6166,97535.0
2019-04-10 12:40:00,16.94,16.95,16.93,16.95,34136.0,6.6127,6.6166,6.6088,6.6166,34136.0
2019-04-10 12:45:00,16.94,16.94,16.9,16.92,103553.0,6.6127,6.6127,6.5971,6.6049,103553.0
2019-04-10 12:50:00,16.91,16.92,16.88,16.89,74706.0,6.601,6.6049,6.5893,6.5932,74706.0
2019-04-10 12:55:00,16.89,16.91,16.89,16.9,41083.0,6.5932,6.601,6.5932,6.5971,41083.0
2019-04-10 13:00:00,16.9,16.92,16.89,16.91,31563.0,6.5971,6.6049,6.5932,6.601,31563.0
2019-04-10 13:05:00,16.91,16.95,16.9,16.95,193914.0,6.601,6.6166,6.5971,6.6166,193914.0
2019-04-10 13:10:00,16.95,16.98,16.95,16.98,92563.0,6.6166,6.6283,6.6166,6.6283,92563.0
2019-04-10 13:15:00,16.98,17.02,16.98,17.02,120483.0,6.6283,6.6439,6.6283,6.6439,120483.0
2019-04-10 13:20:00,17.02,17.06,17.0,17.06,159368.0,6.6439,6.6595,6.6361,6.6595,159368.0
2019-04-10 13:25:00,17.06,17.08,17.05,17.07,155832.0,6.6595,6.6673,6.6556,6.6634,155832.0
2019-04-10 13:30:00,17.07,17.1,17.06,17.1,62396.0,6.6634,6.6751,6.6595,6.6751,62396.0
2019-04-10 13:35:00,17.1,17.11,17.08,17.09,57713.0,6.6751,6.679,6.6673,6.6712,57713.0
2019-04-10 13:40:00,17.08,17.09,17.05,17.06,161560.0,6.6673,6.6712,6.6556,6.6595,161560.0
2019-04-10 13:45:00,17.07,17.14,17.06,17.13,156831.0,6.6634,6.6908,6.6595,6.6869,156831.0
2019-04-10 13:50:00,17.13,17.14,17.11,17.12,236734.0,6.6869,6.6908,6.679,6.6829,236734.0
2019-04-10 13:55:00,17.12,17.13,17.06,17.07,86217.0,6.6829,6.6869,6.6595,6.6634,86217.0
2019-04-10 14:00:00,17.06,17.11,17.02,17.03,163026.0,6.6595,6.679,6.6439,6.6478,163026.0
2019-04-10 14:05:00,17.03,17.06,17.01,17.04,137260.0,6.6478,6.6595,6.64,6.6517,137260.0
2019-04-10 14:10:00,17.04,17.05,16.99,17.04,91472.0,6.6517,6.6556,6.6322,6.6517,91472.0
2019-04-10 14:15:00,17.04,17.08,17.04,17.06,94497.0,6.6517,6.6673,6.6517,6.6595,94497.0
2019-04-10 14:20:00,17.06,17.08,17.01,17.01,128002.0,6.6595,6.6673,6.64,6.64,128002.0
2019-04-10 14:25:00,17.01,17.03,16.98,16.98,437704.0,6.64,6.6478,6.6283,6.6283,437704.0
2019-04-10 14:30:00,16.99,17.02,16.98,17.0,124097.0,6.6322,6.6439,6.6283,6.6361,124097.0
2019-04-10 14:35:00,17.0,17.02,16.98,16.99,113605.0,6.6361,6.6439,6.6283,6.6322,113605.0
2019-04-10 14:40:00,16.99,17.04,16.99,17.03,676207.0,6.6322,6.6517,6.6322,6.6478,676207.0
2019-04-10 14:45:00,17.03,17.04,17.01,17.01,243314.0,6.6478,6.6517,6.64,6.64,243314.0
2019-04-10 14:50:00,17.02,17.05,17.01,17.05,211204.0,6.6439,6.6556,6.64,6.6556,211204.0
2019-04-10 14:55:00,17.06,17.09,17.05,17.07,434395.0,6.6595,6.6712,6.6556,6.6634,434395.0
2019-04-10 15:00:00,17.07,17.1,17.06,17.07,153381.0,6.6634,6.6751,6.6595,6.6634,153381.0
2019-04-10 15:05:00,17.08,17.1,17.07,17.1,134160.0,6.6673,6.6751,6.6634,6.6751,134160.0
2019-04-10 15:10:00,17.1,17.12,17.08,17.09,363971.0,6.6751,6.6829,6.6673,6.6712,363971.0
2019-04-10 15:15:00,17.1,17.1,17.01,17.03,1069356.0,6.6751,6.6751,6.64,6.6478,1069356.0
2019-04-10 15:20:00,17.03,17.03,16.97,17.0,292012.0,6.6478,6.6478,6.6244,6.6361,292012.0
2019-04-10 15:25:00,17.0,17.0,16.96,16.98,95375.0,6.6361,6.6361,6.6205,6.6283,95375.0
2019-04-10 15:30:00,16.98,17.0,16.97,16.97,103279.0,6.6283,6.6361,6.6244,6.6244,103279.0
2019-04-10 15:35:00,16.98,16.98,16.92,16.94,190704.0,6.6283,6.6283,6.6049,6.6127,190704.0
2019-04-10 15:40:00,16.93,16.94,16.91,16.94,217934.0,6.6088,6.6127,6.601,6.6127,217934.0
2019-04-10 15:45:00,16.94,16.94,16.9,16.91,251413.0,6.6127,6.6127,6.5971,6.601,251413.0
2019-04-10 15:50:00,16.91,16.93,16.9,16.92,395739.0,6.601,6.6088,6.5971,6.6049,395739.0
2019-04-10 15:55:00,16.91,16.99,16.91,16.99,1397297.0,6.601,6.6322,6.601,6.6322,1397297.0
2019-04-11 09:30:00,16.73,16.77,16.65,16.66,385250.0,6.5307,6.5463,6.4995,6.5034,385250.0
2019-04-11 09:35:00,16.66,16.68,16.6,16.64,561832.0,6.5034,6.5112,6.48,6.4956,561832.0
2019-04-11 09:40:00,16.64,16.69,16.63,16.68,662532.0,6.4956,6.5151,6.4917,6.5112,662532.0
2019-04-11 09:45:00,16.68,16.77,16.67,16.77,460435.0,6.5112,6.5463,6.5073,6.5463,460435.0
2019-04-11 09:50:00,16.77,16.81,16.77,16.78,207068.0,6.5463,6.5619,6.5463,6.5502,207068.0
2019-04-11 09:55:00,16.78,16.79,16.73,16.76,241953.0,6.5502,6.5541,6.5307,6.5424,241953.0
2019-04-11 10:00:00,16.77,16.78,16.73,16.76,202554.0,6.5463,6.5502,6.5307,6.5424,202554.0
2019-04-11 10:05:00,16.76,16.77,16.72,16.73,134465.0,6.5424,6.5463,6.5268,6.5307,134465.0
2019-04-11 10:10:00,16.73,16.74,16.7,16.72,277385.0,6.5307,6.5346,6.519,6.5268,277385.0
2019-04-11 10:15:00,16.73,16.74,16.66,16.68,310454.0,6.5307,6.5346,6.5034,6.5112,310454.0
2019-04-11 10:20:00,16.68,16.76,16.66,16.74,458982.0,6.5112,6.5424,6.5034,6.5346,458982.0
2019-04-11 10:25:00,16.74,16.75,16.67,16.69,96916.0,6.5346,6.5385,6.5073,6.5151,96916.0
2019-04-11 10:30:00,16.68,16.72,16.65,16.72,159209.0,6.5112,6.5268,6.4995,6.5268,159209.0
2019-04-11 10:35:00,16.72,16.75,16.7,16.71,182413.0,6.5268,6.5385,6.519,6.5229,182413.0
2019-04-11 10:40:00,16.71,16.72,16.68,16.68,110386.0,6.5229,6.5268,6.5112,6.5112,110386.0
2019-04-11 10:45:00,16.69,16.75,16.68,16.75,462466.0,6.5151,6.5385,6.5112,6.5385,462466.0
2019-04-11 10:50:00,16.75,16.76,16.71,16.72,68678.0,6.5385,6.5424,6.5229,6.5268,68678.0
2019-04-11 10:55:00,16.72,16.73,16.69,16.7,102353.0,6.5268,6.5307,6.5151,6.519,102353.0
2019-04-11 11:00:00,16.7,16.7,16.57,16.59,484136.0,6.519,6.519,6.4683,6.4761,484136.0
2019-04-11 11:05:00,16.58,16.68,16.56,16.66,638116.0,6.4722,6.5112,6.4643,6.5034,638116.0
2019-04-11 11:10:00,16.66,16.66,16.6,16.62,88822.0,6.5034,6.5034,6.48,6.4878,88822.0
2019-04-11 11:15:00,16.61,16.61,16.52,16.55,264183.0,6.4839,6.4839,6.4487,6.4604,264183.0
2019-04-11 11:20:00,16.54,16.56,16.5,16.53,491598.0,6.4565,6.4643,6.4409,6.4526,491598.0
2019-04-11 11:25:00,16.53,16.56,16.48,16.48,356257.0,6.4526,6.4643,6.4331,6.4331,356257.0
2019-04-11 11:30:00,16.48,16.5,16.43,16.45,160892.0,6.4331,6.4409,6.4136,6.4214,160892.0
2019-04-11 11:35:00,16.45,16.49,16.43,16.44,352225.0,6.4214,6.437,6.4136,6.4175,352225.0
2019-04-11 11:40:00,16.43,16.47,16.39,16.46,329358.0,6.4136,6.4292,6.398,6.4253,329358.0
2019-04-11 11:45:00,16.46,16.51,16.45,16.5,228393.0,6.4253,6.4448,6.4214,6.4409,228393.0
2019-04-11 11:50:00,16.49,16.51,16.45,16.48,92081.0,6.437,6.4448,6.4214,6.4331,92081.0
2019-04-11 11:55:00,16.47,16.5,16.47,16.5,305616.0,6.4292,6.4409,6.4292,6.4409,305616.0
2019-04-11 12:00:00,16.5,16.5,16.46,16.49,223545.0,6.4409,6.4409,6.4253,6.437,223545.0
2019-04-11 12:05:00,16.48,16.5,16.46,16.47,175364.0,6.4331,6.4409,6.4253,6.4292,175364.0
2019-04-11 12:10:00,16.47,16.48,16.45,16.46,184585.0,6.4292,6.4331,6.4214,6.4253,184585.0
2019-04-11 12:15:00,16.46,16.46,16.42,16.45,215858.0,6.4253,6.4253,6.4097,6.4214,215858.0
2019-04-11 12:20:00,16.45,16.47,16.44,16.46,84490.0,6.4214,6.4292,6.4175,6.4253,84490.0
2019-04-11 12:25:00,16.46,16.47,16.42,16.43,133300.0,6.4253,6.4292,6.4097,6.4136,133300.0
2019-04-11 12:30:00,16.43,16.46,16.42,16.45,258019.0,6.4136,6.4253,6.4097,6.4214,258019.0
2019-04-11 12:35:00,16.45,16.45,16.4,16.43,108237.0,6.4214,6.4214,6.4019,6.4136,108237.0
2019-04-11 12:40:00,16.43,16.44,16.39,16.43,77935.0,6.4136,6.4175,6.398,6.4136,77935.0
2019-04-11 12:45:00,16.43,16.46,16.43,16.43,37968.0,6.4136,6.4253,6.4136,6.4136,37968.0
2019-04-11 12:50:00,16.44,16.47,16.43,16.47,89193.0,6.4175,6.4292,6.4136,6.4292,89193.0
2019-04-11 12:55:00,16.47,16.48,16.44,16.45,94435.0,6.4292,6.4331,6.4175,6.4214,94435.0
2019-04-11 13:00:00,16.45,16.48,16.43,16.47,84348.0,6.4214,6.4331,6.4136,6.4292,84348.0
2019-04-11 13:05:00,16.46,16.47,16.45,16.45,52762.0,6.4253,6.4292,6.4214,6.4214,52762.0
2019-04-11 13:10:00,16.45,16.47,16.44,16.44,40997.0,6.4214,6.4292,6.4175,6.4175,40997.0
2019-04-11 13:15:00,16.44,16.45,16.43,16.44,27410.0,6.4175,6.4214,6.4136,6.4175,27410.0
2019-04-11 13:20:00,16.44,16.44,16.4,16.41,86484.0,6.4175,6.4175,6.4019,6.4058,86484.0
2019-04-11 13:25:00,16.41,16.44,16.4,16.43,21750.0,6.4058,6.4175,6.4019,6.4136,21750.0
2019-04-11 13:30:00,16.43,16.44,16.4,16.43,85825.0,6.4136,6.4175,6.4019,6.4136,85825.0
2019-04-11 13:35:00,16.43,16.44,16.42,16.42,81092.0,6.4136,6.4175,6.4097,6.4097,81092.0
2019-04-11 13:40:00,16.42,16.43,16.4,16.42,72597.0,6.4097,6.4136,6.4019,6.4097,72597.0
2019-04-11 13:45:00,16.42,16.46,16.42,16.46,101036.0,6.4097,6.4253,6.4097,6.4253,101036.0
2019-04-11 13:50:00,16.46,16.47,16.42,16.43,97157.0,6.4253,6.4292,6.4097,6.4136,97157.0
2019-04-11 13:55:00,16.43,16.44,16.4,16.41,82494.0,6.4136,6.4175,6.4019,6.4058,82494.0
2019-04-11 14:00:00,16.42,16.42,16.39,16.39,149529.0,6.4097,6.4097,6.398,6.398,149529.0
2019-04-11 14:05:00,16.38,16.44,16.37,16.43,327760.0,6.3941,6.4175,6.3902,6.4136,327760.0
2019-04-11 14:10:00,16.43,16.47,16.42,16.44,164366.0,6.4136,6.4292,6.4097,6.4175,164366.0
2019-04-11 14:15:00,16.44,16.45,16.43,16.45,90326.0,6.4175,6.4214,6.4136,6.4214,90326.0
2019-04-11 14:20:00,16.45,16.46,16.43,16.45,77680.0,6.4214,6.4253,6.4136,6.4214,77680.0
2019-04-11 14:25:00,16.45,16.45,16.42,16.43,50989.0,6.4214,6.4214,6.4097,6.4136,50989.0
2019-04-11 14:30:00,16.43,16.45,16.41,16.41,93247.0,6.4136,6.4214,6.4058,6.4058,93247.0
2019-04-11 14:35:00,16.41,16.42,16.39,16.41,74678.0,6.4058,6.4097,6.398,6.4058,74678.0
2019-04-11 14:40:00,16.41,16.43,16.4,16.41,58460.0,6.4058,6.4136,6.4019,6.4058,58460.0
2019-04-11 14:45:00,16.42,16.42,16.4,16.41,35991.0,6.4097,6.4097,6.4019,6.4058,35991.0
2019-04-11 14:50:00,16.41,16.44,16.41,16.41,88112.0,6.4058,6.4175,6.4058,6.4058,88112.0
2019-04-11 14:55:00,16.41,16.43,16.4,16.41,156913.0,6.4058,6.4136,6.4019,6.4058,156913.0
2019-04-11 15:00:00,16.41,16.41,16.37,16.39,190955.0,6.4058,6.4058,6.3902,6.398,190955.0
2019-04-11 15:05:00,16.39,16.42,16.38,16.41,100833.0,6.398,6.4097,6.3941,6.4058,100833.0
2019-04-11 15:10:00,16.41,16.43,16.4,16.41,178827.0,6.4058,6.4136,6.4019,6.4058,178827.0
2019-04-11 15:15:00,16.41,16.44,16.4,16.44,103274.0,6.4058,6.4175,6.4019,6.4175,103274.0
2019-04-11 15:20:00,16.44,16.47,16.43,16.45,124406.0,6.4175,6.4292,6.4136,6.4214,124406.0
2019-04-11 15:25:00,16.45,16.46,16.43,16.45,128626.0,6.4214,6.4253,6.4136,6.4214,128626.0
2019-04-11 15:30:00,16.45,16.47,16.44,16.46,220494.0,6.4214,6.4292,6.4175,6.4253,220494.0
2019-04-11 15:35:00,16.45,16.47,16.45,16.46,104822.0,6.4214,6.4292,6.4214,6.4253,104822.0
2019-04-11 15:40:00,16.46,16.49,16.46,16.48,139998.0,6.4253,6.437,6.4253,6.4331,139998.0
2019-04-11 15:45:00,16.48,16.49,16.46,16.48,305466.0,6.4331,6.437,6.4253,6.4331,305466.0
2019-04-11 15:50:00,16.48,16.51,16.47,16.51,289205.0,6.4331,6.4448,6.4292,6.4448,289205.0
2019-04-11 15:55:00,16.51,16.52,16.48,16.48,651320.0,6.4448,6.4487,6.4331,6.4331,651320.0
2019-04-12 09:30:00,15.71,15.76,15.53,15.54,3070774.0,6.1325,6.1521,6.0623,6.0662,3070774.0
2019-04-12 09:35:00,15.54,15.59,15.46,15.54,2139907.0,6.0662,6.0857,6.035,6.0662,2139907.0
2019-04-12 09:40:00,15.54,15.69,15.45,15.67,1488182.0,6.0662,6.1247,6.031,6.1169,1488182.0
2019-04-12 09:45:00,15.67,15.78,15.66,15.78,1532116.0,6.1169,6.1599,6.113,6.1599,1532116.0
2019-04-12 09:50:00,15.78,15.78,15.67,15.7,969908.0,6.1599,6.1599,6.1169,6.1286,969908.0
2019-04-12 09:55:00,15.71,15.72,15.6,15.64,577583.0,6.1325,6.1364,6.0896,6.1052,577583.0
2019-04-12 10:00:00,15.65,15.66,15.57,15.64,905624.0,6.1091,6.113,6.0779,6.1052,905624.0
2019-04-12 10:05:00,15.64,15.65,15.57,15.65,525977.0,6.1052,6.1091,6.0779,6.1091,525977.0
2019-04-12 10:10:00,15.65,15.69,15.62,15.62,497337.0,6.1091,6.1247,6.0974,6.0974,497337.0
2019-04-12 10:15:00,15.62,15.63,15.58,15.61,413175.0,6.0974,6.1013,6.0818,6.0935,413175.0
2019-04-12 10:20:00,15.62,15.75,15.61,15.73,780114.0,6.0974,6.1482,6.0935,6.1403,780114.0
2019-04-12 10:25:00,15.73,15.76,15.7,15.73,319599.0,6.1403,6.1521,6.1286,6.1403,319599.0
2019-04-12 10:30:00,15.72,15.73,15.68,15.73,428000.0,6.1364,6.1403,6.1208,6.1403,428000.0
2019-04-12 10:35:00,15.73,15.73,15.64,15.65,437895.0,6.1403,6.1403,6.1052,6.1091,437895.0
2019-04-12 10:40:00,15.65,15.65,15.61,15.63,548791.0,6.1091,6.1091,6.0935,6.1013,548791.0
2019-04-12 10:45:00,15.63,15.63,15.59,15.61,605572.0,6.1013,6.1013,6.0857,6.0935,605572.0
2019-04-12 10:50:00,15.61,15.61,15.57,15.58,489740.0,6.0935,6.0935,6.0779,6.0818,489740.0
2019-04-12 10:55:00,15.58,15.6,15.55,15.56,520116.0,6.0818,6.0896,6.0701,6.074,520116.0
2019-04-12 11:00:00,15.56,15.57,15.52,15.55,415133.0,6.074,6.0779,6.0584,6.0701,415133.0
2019-04-12 11:05:00,15.54,15.59,15.53,15.54,531007.0,6.0662,6.0857,6.0623,6.0662,531007.0
2019-04-12 11:10:00,15.55,15.56,15.49,15.49,723006.0,6.0701,6.074,6.0467,6.0467,723006.0
2019-04-12 11:15:00,15.49,15.5,15.45,15.46,521048.0,6.0467,6.0506,6.031,6.035,521048.0
2019-04-12 11:20:00,15.46,15.49,15.42,15.44,701586.0,6.035,6.0467,6.0193,6.0271,701586.0
2019-04-12 11:25:00,15.43,15.44,15.38,15.41,734258.0,6.0232,6.0271,6.0037,6.0154,734258.0
2019-04-12 11:30:00,15.41,15.42,15.38,15.41,466154.0,6.0154,6.0193,6.0037,6.0154,466154.0
2019-04-12 11:35:00,15.41,15.43,15.39,15.4,429555.0,6.0154,6.0232,6.0076,6.0115,429555.0
2019-04-12 11:40:00,15.4,15.45,15.35,15.42,634752.0,6.0115,6.031,5.992,6.0193,634752.0
2019-04-12 11:45:00,15.42,15.43,15.38,15.42,419590.0,6.0193,6.0232,6.0037,6.0193,419590.0
2019-04-12 11:50:00,15.41,15.44,15.37,15.38,163786.0,6.0154,6.0271,5.9998,6.0037,163786.0
2019-04-12 11:55:00,15.37,15.39,15.27,15.32,910517.0,5.9998,6.0076,5.9608,5.9803,910517.0
2019-04-12 12:00:00,15.32,15.36,15.21,15.23,1024475.0,5.9803,5.9959,5.9374,5.9452,1024475.0
2019-04-12 12:05:00,15.24,15.3,15.23,15.29,598058.0,5.9491,5.9725,5.9452,5.9686,598058.0
2019-04-12 12:10:00,15.3,15.31,15.2,15.24,557381.0,5.9725,5.9764,5.9335,5.9491,557381.0
2019-04-12 12:15:00,15.24,15.3,15.22,15.24,818919.0,5.9491,5.9725,5.9413,5.9491,818919.0
2019-04-12 12:20:00,15.25,15.27,15.2,15.21,712585.0,5.953,5.9608,5.9335,5.9374,712585.0
2019-04-12 12:25:00,15.21,15.27,15.19,15.24,650640.0,5.9374,5.9608,5.9296,5.9491,650640.0
2019-04-12 12:30:00,15.24,15.25,15.21,15.22,192304.0,5.9491,5.953,5.9374,5.9413,192304.0
2019-04-12 12:35:00,15.23,15.25,15.19,15.2,592245.0,5.9452,5.953,5.9296,5.9335,592245.0
2019-04-12 12:40:00,15.21,15.21,15.1,15.12,520496.0,5.9374,5.9374,5.8944,5.9022,520496.0
2019-04-12 12:45:00,15.12,15.13,15.02,15.02,630840.0,5.9022,5.9061,5.8632,5.8632,630840.0
2019-04-12 12:50:00,15.03,15.04,14.97,15.01,1371400.0,5.8671,5.871,5.8437,5.8593,1371400.0
2019-04-12 12:55:00,15.01,15.09,14.99,15.08,698557.0,5.8593,5.8905,5.8515,5.8866,698557.0
2019-04-12 13:00:00,15.07,15.13,15.06,15.11,784658.0,5.8827,5.9061,5.8788,5.8983,784658.0
2019-04-12 13:05:00,15.11,15.16,15.1,15.14,439991.0,5.8983,5.9178,5.8944,5.91,439991.0
2019-04-12 13:10:00,15.14,15.17,15.12,15.13,529811.0,5.91,5.9217,5.9022,5.9061,529811.0
2019-04-12 13:15:00,15.13,15.16,15.11,15.16,289692.0,5.9061,5.9178,5.8983,5.9178,289692.0
2019-04-12 13:20:00,15.15,15.19,15.14,15.16,518675.0,5.9139,5.9296,5.91,5.9178,518675.0
2019-04-12 13:25:00,15.16,15.18,15.15,15.16,415147.0,5.9178,5.9257,5.9139,5.9178,415147.0
2019-04-12 13:30:00,15.16,15.17,15.14,15.15,292388.0,5.9178,5.9217,5.91,5.9139,292388.0
2019-04-12 13:35:00,15.15,15.19,15.14,15.18,325731.0,5.9139,5.9296,5.91,5.9257,325731.0
2019-04-12 13:40:00,15.18,15.18,15.13,15.14,134867.0,5.9257,5.9257,5.9061,5.91,134867.0
2019-04-12 13:45:00,15.14,15.18,15.14,15.16,414875.0,5.91,5.9257,5.91,5.9178,414875.0
2019-04-12 13:50:00,15.17,15.19,15.14,15.15,336380.0,5.9217,5.9296,5.91,5.9139,336380.0
2019-04-12 13:55:00,15.15,15.16,15.11,15.14,217382.0,5.9139,5.9178,5.8983,5.91,217382.0
2019-04-12 14:00:00,15.14,15.18,15.12,15.18,919856.0,5.91,5.9257,5.9022,5.9257,919856.0
2019-04-12 14:05:00,15.18,15.2,15.16,15.18,318716.0,5.9257,5.9335,5.9178,5.9257,318716.0
2019-04-12 14:10:00,15.18,15.19,15.09,15.11,493923.0,5.9257,5.9296,5.8905,5.8983,493923.0
2019-04-12 14:15:00,15.11,15.13,15.1,15.11,348458.0,5.8983,5.9061,5.8944,5.8983,348458.0
2019-04-12 14:20:00,15.11,15.12,15.08,15.11,980304.0,5.8983,5.9022,5.8866,5.8983,980304.0
2019-04-12 14:25:00,15.11,15.11,15.05,15.06,1596896.0,5.8983,5.8983,5.8749,5.8788,1596896.0
2019-04-12 14:30:00,15.06,15.1,15.03,15.04,1070664.0,5.8788,5.8944,5.8671,5.871,1070664.0
2019-04-12 14:35:00,15.04,15.06,15.01,15.01,1556727.0,5.871,5.8788,5.8593,5.8593,1556727.0
2019-04-12 14:40:00,15.02,15.03,15.01,15.02,394261.0,5.8632,5.8671,5.8593,5.8632,394261.0
2019-04-12 14:45:00,15.02,15.03,15.0,15.01,312096.0,5.8632,5.8671,5.8554,5.8593,312096.0
2019-04-12 14:50:00,15.01,15.01,14.98,15.0,738966.0,5.8593,5.8593,5.8476,5.8554,738966.0
2019-04-12 14:55:00,15.0,15.01,14.98,14.99,332973.0,5.8554,5.8593,5.8476,5.8515,332973.0
2019-04-12 15:00:00,14.99,15.0,14.98,15.0,298574.0,5.8515,5.8554,5.8476,5.8554,298574.0
2019-04-12 15:05:00,15.0,15.02,14.99,15.0,235426.0,5.8554,5.8632,5.8515,5.8554,235426.0
2019-04-12 15:10:00,15.0,15.01,14.99,15.0,308288.0,5.8554,5.8593,5.8515,5.8554,308288.0
2019-04-12 15:15:00,15.0,15.01,14.98,15.0,697072.0,5.8554,5.8593,5.8476,5.8554,697072.0
2019-04-12 15:20:00,15.0,15.01,14.98,15.0,667819.0,5.8554,5.8593,5.8476,5.8554,667819.0
2019-04-12 15:25:00,15.0,15.02,14.98,15.0,715628.0,5.8554,5.8632,5.8476,5.8554,715628.0
2019-04-12 15:30:00,14.99,15.0,14.96,14.98,520290.0,5.8515,5.8554,5.8398,5.8476,520290.0
2019-04-12 15:35:00,14.98,15.0,14.96,14.99,396230.0,5.8476,5.8554,5.8398,5.8515,396230.0
2019-04-12 15:40:00,14.98,14.99,14.95,14.96,488930.0,5.8476,5.8515,5.8359,5.8398,488930.0
2019-04-12 15:45:00,14.96,14.97,14.93,14.93,1069641.0,5.8398,5.8437,5.8281,5.8281,1069641.0
2019-04-12 15:50:00,14.93,14.93,14.9,14.9,1540329.0,5.8281,5.8281,5.8164,5.8164,1540329.0
2019-04-12 15:55:00,14.91,14.95,14.89,14.94,2616149.0,5.8203,5.8359,5.8124,5.832,2616149.0
2019-04-15 09:30:00,15.39,15.4,15.21,15.22,1698246.0,6.0076,6.0115,5.9374,5.9413,1698246.0
2019-04-15 09:35:00,15.22,15.25,15.17,15.25,1003310.0,5.9413,5.953,5.9217,5.953,1003310.0
2019-04-15 09:40:00,15.25,15.25,15.16,15.17,702639.0,5.953,5.953,5.9178,5.9217,702639.0
2019-04-15 09:45:00,15.17,15.19,15.12,15.15,396563.0,5.9217,5.9296,5.9022,5.9139,396563.0
2019-04-15 09:50:00,15.15,15.2,15.12,15.2,383100.0,5.9139,5.9335,5.9022,5.9335,383100.0
2019-04-15 09:55:00,15.2,15.27,15.2,15.26,333696.0,5.9335,5.9608,5.9335,5.9569,333696.0
2019-04-15 10:00:00,15.26,15.32,15.25,15.32,635374.0,5.9569,5.9803,5.953,5.9803,635374.0
2019-04-15 10:05:00,15.32,15.34,15.28,15.33,841659.0,5.9803,5.9881,5.9647,5.9842,841659.0
2019-04-15 10:10:00,15.33,15.34,15.27,15.31,294985.0,5.9842,5.9881,5.9608,5.9764,294985.0
2019-04-15 10:15:00,15.32,15.34,15.3,15.31,390816.0,5.9803,5.9881,5.9725,5.9764,390816.0
2019-04-15 10:20:00,15.31,15.35,15.3,15.33,466558.0,5.9764,5.992,5.9725,5.9842,466558.0
2019-04-15 10:25:00,15.33,15.33,15.22,15.24,268431.0,5.9842,5.9842,5.9413,5.9491,268431.0
2019-04-15 10:30:00,15.24,15.25,15.19,15.2,397049.0,5.9491,5.953,5.9296,5.9335,397049.0
2019-04-15 10:35:00,15.2,15.23,15.17,15.18,160373.0,5.9335,5.9452,5.9217,5.9257,160373.0
2019-04-15 10:40:00,15.18,15.22,15.17,15.19,171249.0,5.9257,5.9413,5.9217,5.9296,171249.0
2019-04-15 10:45:00,15.19,15.2,15.17,15.2,214353.0,5.9296,5.9335,5.9217,5.9335,214353.0
2019-04-15 10:50:00,15.2,15.23,15.18,15.22,124877.0,5.9335,5.9452,5.9257,5.9413,124877.0
2019-04-15 10:55:00,15.21,15.23,15.19,15.23,160554.0,5.9374,5.9452,5.9296,5.9452,160554.0
2019-04-15 11:00:00,15.23,15.25,15.21,15.24,221269.0,5.9452,5.953,5.9374,5.9491,221269.0
2019-04-15 11:05:00,15.23,15.23,15.19,15.22,169319.0,5.9452,5.9452,5.9296,5.9413,169319.0
2019-04-15 11:10:00,15.22,15.24,15.21,15.24,109952.0,5.9413,5.9491,5.9374,5.9491,109952.0
2019-04-15 11:15:00,15.24,15.26,15.23,15.23,190452.0,5.9491,5.9569,5.9452,5.9452,190452.0
2019-04-15 11:20:00,15.23,15.24,15.21,15.23,193525.0,5.9452,5.9491,5.9374,5.9452,193525.0
2019-04-15 11:25:00,15.23,15.23,15.19,15.2,313186.0,5.9452,5.9452,5.9296,5.9335,313186.0
2019-04-15 11:30:00,15.2,15.23,15.19,15.23,95697.0,5.9335,5.9452,5.9296,5.9452,95697.0
2019-04-15 11:35:00,15.23,15.24,15.22,15.24,78425.0,5.9452,5.9491,5.9413,5.9491,78425.0
2019-04-15 11:40:00,15.24,15.26,15.22,15.23,127303.0,5.9491,5.9569,5.9413,5.9452,127303.0
2019-04-15 11:45:00,15.23,15.26,15.22,15.26,101714.0,5.9452,5.9569,5.9413,5.9569,101714.0
2019-04-15 11:50:00,15.26,15.26,15.23,15.25,71651.0,5.9569,5.9569,5.9452,5.953,71651.0
2019-04-15 11:55:00,15.25,15.27,15.24,15.25,136825.0,5.953,5.9608,5.9491,5.953,136825.0
2019-04-15 12:00:00,15.24,15.27,15.24,15.26,104437.0,5.9491,5.9608,5.9491,5.9569,104437.0
2019-04-15 12:05:00,15.26,15.27,15.24,15.26,100516.0,5.9569,5.9608,5.9491,5.9569,100516.0
2019-04-15 12:10:00,15.26,15.28,15.24,15.25,202848.0,5.9569,5.9647,5.9491,5.953,202848.0
2019-04-15 12:15:00,15.25,15.26,15.23,15.25,85982.0,5.953,5.9569,5.9452,5.953,85982.0
2019-04-15 12:20:00,15.25,15.27,15.24,15.26,60841.0,5.953,5.9608,5.9491,5.9569,60841.0
2019-04-15 12:25:00,15.26,15.27,15.25,15.26,77770.0,5.9569,5.9608,5.953,5.9569,77770.0
2019-04-15 12:30:00,15.27,15.29,15.26,15.28,175395.0,5.9608,5.9686,5.9569,5.9647,175395.0
2019-04-15 12:35:00,15.28,15.29,15.27,15.29,73718.0,5.9647,5.9686,5.9608,5.9686,73718.0
2019-04-15 12:40:00,15.29,15.31,15.28,15.28,361098.0,5.9686,5.9764,5.9647,5.9647,361098.0
2019-04-15 12:45:00,15.28,15.29,15.26,15.28,76040.0,5.9647,5.9686,5.9569,5.9647,76040.0
2019-04-15 12:50:00,15.28,15.28,15.25,15.26,36937.0,5.9647,5.9647,5.953,5.9569,36937.0
2019-04-15 12:55:00,15.25,15.26,15.22,15.23,39238.0,5.953,5.9569,5.9413,5.9452,39238.0
2019-04-15 13:00:00,15.22,15.23,15.2,15.21,91684.0,5.9413,5.9452,5.9335,5.9374,91684.0
2019-04-15 13:05:00,15.21,15.22,15.18,15.19,79531.0,5.9374,5.9413,5.9257,5.9296,79531.0
2019-04-15 13:10:00,15.19,15.21,15.18,15.2,113118.0,5.9296,5.9374,5.9257,5.9335,113118.0
2019-04-15 13:15:00,15.2,15.21,15.18,15.19,66238.0,5.9335,5.9374,5.9257,5.9296,66238.0
2019-04-15 13:20:00,15.19,15.2,15.14,15.16,334173.0,5.9296,5.9335,5.91,5.9178,334173.0
2019-04-15 13:25:00,15.16,15.17,15.13,15.13,81939.0,5.9178,5.9217,5.9061,5.9061,81939.0
2019-04-15 13:30:00,15.14,15.2,15.13,15.19,493762.0,5.91,5.9335,5.9061,5.9296,493762.0
2019-04-15 13:35:00,15.19,15.21,15.17,15.21,94143.0,5.9296,5.9374,5.9217,5.9374,94143.0
2019-04-15 13:40:00,15.2,15.22,15.19,15.2,66717.0,5.9335,5.9413,5.9296,5.9335,66717.0
2019-04-15 13:45:00,15.21,15.21,15.19,15.2,54072.0,5.9374,5.9374,5.9296,5.9335,54072.0
2019-04-15 13:50:00,15.2,15.2,15.16,15.19,112145.0,5.9335,5.9335,5.9178,5.9296,112145.0
2019-04-15 13:55:00,15.19,15.19,15.15,15.16,494240.0,5.9296,5.9296,5.9139,5.9178,494240.0
2019-04-15 14:00:00,15.16,15.17,15.1,15.11,258477.0,5.9178,5.9217,5.8944,5.8983,258477.0
2019-04-15 14:05:00,15.11,15.11,15.05,15.08,374409.0,5.8983,5.8983,5.8749,5.8866,374409.0
2019-04-15 14:10:00,15.08,15.11,15.05,15.11,369129.0,5.8866,5.8983,5.8749,5.8983,369129.0
2019-04-15 14:15:00,15.11,15.18,15.11,15.17,361167.0,5.8983,5.9257,5.8983,5.9217,361167.0
2019-04-15 14:20:00,15.16,15.18,15.13,15.17,252025.0,5.9178,5.9257,5.9061,5.9217,252025.0
2019-04-15 14:25:00,15.17,15.18,15.14,15.16,156847.0,5.9217,5.9257,5.91,5.9178,156847.0
2019-04-15 14:30:00,15.15,15.16,15.12,15.12,190236.0,5.9139,5.9178,5.9022,5.9022,190236.0
2019-04-15 14:35:00,15.11,15.15,15.09,15.15,268644.0,5.8983,5.9139,5.8905,5.9139,268644.0
2019-04-15 14:40:00,15.15,15.16,15.13,15.16,283559.0,5.9139,5.9178,5.9061,5.9178,283559.0
2019-04-15 14:45:00,15.16,15.16,15.12,15.12,123895.0,5.9178,5.9178,5.9022,5.9022,123895.0
2019-04-15 14:50:00,15.12,15.18,15.12,15.18,177892.0,5.9022,5.9257,5.9022,5.9257,177892.0
2019-04-15 14:55:00,15.18,15.18,15.12,15.14,182619.0,5.9257,5.9257,5.9022,5.91,182619.0
2019-04-15 15:00:00,15.13,15.14,15.11,15.13,224465.0,5.9061,5.91,5.8983,5.9061,224465.0
2019-04-15 15:05:00,15.13,15.13,15.1,15.11,134151.0,5.9061,5.9061,5.8944,5.8983,134151.0
2019-04-15 15:10:00,15.11,15.11,15.07,15.08,277352.0,5.8983,5.8983,5.8827,5.8866,277352.0
2019-04-15 15:15:00,15.08,15.09,15.04,15.04,458880.0,5.8866,5.8905,5.871,5.871,458880.0
2019-04-15 15:20:00,15.04,15.06,15.01,15.05,486266.0,5.871,5.8788,5.8593,5.8749,486266.0
2019-04-15 15:25:00,15.05,15.05,15.02,15.04,320895.0,5.8749,5.8749,5.8632,5.871,320895.0
2019-04-15 15:30:00,15.04,15.08,15.03,15.04,453155.0,5.871,5.8866,5.8671,5.871,453155.0
2019-04-15 15:35:00,15.04,15.05,14.99,15.0,514607.0,5.871,5.8749,5.8515,5.8554,514607.0
2019-04-15 15:40:00,14.99,14.99,14.93,14.95,673923.0,5.8515,5.8515,5.8281,5.8359,673923.0
2019-04-15 15:45:00,14.95,15.03,14.94,15.02,930202.0,5.8359,5.8671,5.832,5.8632,930202.0
2019-04-15 15:50:00,15.02,15.06,15.0,15.04,1219517.0,5.8632,5.8788,5.8554,5.871,1219517.0
2019-04-15 15:55:00,15.04,15.05,15.0,15.01,1249970.0,5.871,5.8749,5.8554,5.8593,1249970.0
2019-04-16 09:30:00,14.92,15.06,14.91,15.01,813183.0,5.8242,5.8788,5.8203,5.8593,813183.0
2019-04-16 09:35:00,15.02,15.06,14.98,15.03,548699.0,5.8632,5.8788,5.8476,5.8671,548699.0
2019-04-16 09:40:00,15.02,15.07,15.01,15.06,285702.0,5.8632,5.8827,5.8593,5.8788,285702.0
2019-04-16 09:45:00,15.06,15.16,15.06,15.14,413087.0,5.8788,5.9178,5.8788,5.91,413087.0
2019-04-16 09:50:00,15.14,15.22,15.14,15.17,505159.0,5.91,5.9413,5.91,5.9217,505159.0
2019-04-16 09:55:00,15.17,15.2,15.12,15.14,298990.0,5.9217,5.9335,5.9022,5.91,298990.0
2019-04-16 10:00:00,15.14,15.21,15.13,15.18,281137.0,5.91,5.9374,5.9061,5.9257,281137.0
2019-04-16 10:05:00,15.18,15.23,15.15,15.2,287367.0,5.9257,5.9452,5.9139,5.9335,287367.0
2019-04-16 10:10:00,15.2,15.27,15.2,15.26,338723.0,5.9335,5.9608,5.9335,5.9569,338723.0
2019-04-16 10:15:00,15.26,15.29,15.22,15.27,345099.0,5.9569,5.9686,5.9413,5.9608,345099.0
2019-04-16 10:20:00,15.27,15.33,15.26,15.32,443679.0,5.9608,5.9842,5.9569,5.9803,443679.0
2019-04-16 10:25:00,15.32,15.47,15.32,15.46,896001.0,5.9803,6.0389,5.9803,6.035,896001.0
2019-04-16 10:30:00,15.46,15.53,15.42,15.46,2145738.0,6.035,6.0623,6.0193,6.035,2145738.0
2019-04-16 10:35:00,15.46,15.54,15.46,15.52,887121.0,6.035,6.0662,6.035,6.0584,887121.0
2019-04-16 10:40:00,15.52,15.54,15.42,15.42,637885.0,6.0584,6.0662,6.0193,6.0193,637885.0
2019-04-16 10:45:00,15.42,15.47,15.38,15.45,361421.0,6.0193,6.0389,6.0037,6.031,361421.0
2019-04-16 10:50:00,15.44,15.52,15.43,15.5,503705.0,6.0271,6.0584,6.0232,6.0506,503705.0
2019-04-16 10:55:00,15.5,15.5,15.46,15.47,288417.0,6.0506,6.0506,6.035,6.0389,288417.0
2019-04-16 11:00:00,15.47,15.5,15.46,15.47,179291.0,6.0389,6.0506,6.035,6.0389,179291.0
2019-04-16 11:05:00,15.47,15.5,15.44,15.49,115798.0,6.0389,6.0506,6.0271,6.0467,115798.0
2019-04-16 11:10:00,15.49,15.58,15.48,15.57,508450.0,6.0467,6.0818,6.0428,6.0779,508450.0
2019-04-16 11:15:00,15.57,15.6,15.55,15.56,339468.0,6.0779,6.0896,6.0701,6.074,339468.0
2019-04-16 11:20:00,15.56,15.59,15.54,15.54,203065.0,6.074,6.0857,6.0662,6.0662,203065.0
2019-04-16 11:25:00,15.54,15.56,15.5,15.5,225921.0,6.0662,6.074,6.0506,6.0506,225921.0
2019-04-16 11:30:00,15.5,15.5,15.42,15.46,258516.0,6.0506,6.0506,6.0193,6.035,258516.0
2019-04-16 11:35:00,15.46,15.46,15.37,15.37,203309.0,6.035,6.035,5.9998,5.9998,203309.0
2019-04-16 11:40:00,15.38,15.39,15.34,15.38,209031.0,6.0037,6.0076,5.9881,6.0037,209031.0
2019-04-16 11:45:00,15.39,15.42,15.37,15.39,175376.0,6.0076,6.0193,5.9998,6.0076,175376.0
2019-04-16 11:50:00,15.39,15.43,15.39,15.41,70547.0,6.0076,6.0232,6.0076,6.0154,70547.0
2019-04-16 11:55:00,15.41,15.42,15.4,15.41,93055.0,6.0154,6.0193,6.0115,6.0154,93055.0
2019-04-16 12:00:00,15.41,15.45,15.41,15.41,223076.0,6.0154,6.031,6.0154,6.0154,223076.0
2019-04-16 12:05:00,15.42,15.47,15.41,15.44,261311.0,6.0193,6.0389,6.0154,6.0271,261311.0
2019-04-16 12:10:00,15.43,15.44,15.42,15.42,55899.0,6.0232,6.0271,6.0193,6.0193,55899.0
2019-04-16 12:15:00,15.41,15.42,15.39,15.41,84076.0,6.0154,6.0193,6.0076,6.0154,84076.0
2019-04-16 12:20:00,15.41,15.41,15.38,15.39,125227.0,6.0154,6.0154,6.0037,6.0076,125227.0
2019-04-16 12:25:00,15.39,15.4,15.38,15.4,52101.0,6.0076,6.0115,6.0037,6.0115,52101.0
2019-04-16 12:30:00,15.4,15.4,15.36,15.38,65088.0,6.0115,6.0115,5.9959,6.0037,65088.0
2019-04-16 12:35:00,15.37,15.39,15.34,15.34,157076.0,5.9998,6.0076,5.9881,5.9881,157076.0
2019-04-16 12:40:00,15.34,15.39,15.34,15.39,178777.0,5.9881,6.0076,5.9881,6.0076,178777.0
2019-04-16 12:45:00,15.39,15.39,15.34,15.35,136185.0,6.0076,6.0076,5.9881,5.992,136185.0
2019-04-16 12:50:00,15.35,15.39,15.33,15.37,141742.0,5.992,6.0076,5.9842,5.9998,141742.0
2019-04-16 12:55:00,15.37,15.4,15.36,15.37,63808.0,5.9998,6.0115,5.9959,5.9998,63808.0
2019-04-16 13:00:00,15.37,15.37,15.34,15.36,120578.0,5.9998,5.9998,5.9881,5.9959,120578.0
2019-04-16 13:05:00,15.36,15.4,15.35,15.37,104415.0,5.9959,6.0115,5.992,5.9998,104415.0
2019-04-16 13:10:00,15.37,15.39,15.36,15.37,65164.0,5.9998,6.0076,5.9959,5.9998,65164.0
2019-04-16 13:15:00,15.37,15.38,15.35,15.37,124477.0,5.9998,6.0037,5.992,5.9998,124477.0
2019-04-16 13:20:00,15.36,15.37,15.34,15.36,116076.0,5.9959,5.9998,5.9881,5.9959,116076.0
2019-04-16 13:25:00,15.36,15.38,15.35,15.38,54338.0,5.9959,6.0037,5.992,6.0037,54338.0
2019-04-16 13:30:00,15.37,15.38,15.35,15.38,61812.0,5.9998,6.0037,5.992,6.0037,61812.0
2019-04-16 13:35:00,15.38,15.38,15.35,15.36,149035.0,6.0037,6.0037,5.992,5.9959,149035.0
2019-04-16 13:40:00,15.36,15.37,15.35,15.36,94469.0,5.9959,5.9998,5.992,5.9959,94469.0
2019-04-16 13:45:00,15.36,15.38,15.35,15.35,52015.0,5.9959,6.0037,5.992,5.992,52015.0
2019-04-16 13:50:00,15.35,15.38,15.35,15.38,80304.0,5.992,6.0037,5.992,6.0037,80304.0
2019-04-16 13:55:00,15.38,15.42,15.37,15.41,102200.0,6.0037,6.0193,5.9998,6.0154,102200.0
2019-04-16 14:00:00,15.41,15.42,15.39,15.41,70577.0,6.0154,6.0193,6.0076,6.0154,70577.0
2019-04-16 14:05:00,15.41,15.42,15.38,15.4,245618.0,6.0154,6.0193,6.0037,6.0115,245618.0
2019-04-16 14:10:00,15.4,15.44,15.4,15.44,107922.0,6.0115,6.0271,6.0115,6.0271,107922.0
2019-04-16 14:15:00,15.44,15.45,15.41,15.45,186873.0,6.0271,6.031,6.0154,6.031,186873.0
2019-04-16 14:20:00,15.45,15.47,15.44,15.46,186754.0,6.031,6.0389,6.0271,6.035,186754.0
2019-04-16 14:25:00,15.46,15.49,15.46,15.48,143821.0,6.035,6.0467,6.035,6.0428,143821.0
2019-04-16 14:30:00,15.48,15.49,15.46,15.48,189251.0,6.0428,6.0467,6.035,6.0428,189251.0
2019-04-16 14:35:00,15.49,15.49,15.44,15.47,325753.0,6.0467,6.0467,6.0271,6.0389,325753.0
2019-04-16 14:40:00,15.47,15.48,15.44,15.46,433206.0,6.0389,6.0428,6.0271,6.035,433206.0
2019-04-16 14:45:00,15.46,15.49,15.46,15.47,195730.0,6.035,6.0467,6.035,6.0389,195730.0
2019-04-16 14:50:00,15.47,15.49,15.45,15.45,85608.0,6.0389,6.0467,6.031,6.031,85608.0
2019-04-16 14:55:00,15.45,15.46,15.43,15.45,59016.0,6.031,6.035,6.0232,6.031,59016.0
2019-04-16 15:00:00,15.45,15.48,15.44,15.46,194701.0,6.031,6.0428,6.0271,6.035,194701.0
2019-04-16 15:05:00,15.46,15.51,15.45,15.49,359884.0,6.035,6.0545,6.031,6.0467,359884.0
2019-04-16 15:10:00,15.48,15.49,15.44,15.47,435908.0,6.0428,6.0467,6.0271,6.0389,435908.0
2019-04-16 15:15:00,15.47,15.5,15.46,15.5,165837.0,6.0389,6.0506,6.035,6.0506,165837.0
2019-04-16 15:20:00,15.5,15.51,15.48,15.49,143685.0,6.0506,6.0545,6.0428,6.0467,143685.0
2019-04-16 15:25:00,15.49,15.5,15.44,15.46,448851.0,6.0467,6.0506,6.0271,6.035,448851.0
2019-04-16 15:30:00,15.45,15.46,15.42,15.42,322134.0,6.031,6.035,6.0193,6.0193,322134.0
2019-04-16 15:35:00,15.42,15.42,15.37,15.4,428429.0,6.0193,6.0193,5.9998,6.0115,428429.0
2019-04-16 15:40:00,15.4,15.4,15.36,15.38,185617.0,6.0115,6.0115,5.9959,6.0037,185617.0
2019-04-16 15:45:00,15.37,15.39,15.34,15.35,556042.0,5.9998,6.0076,5.9881,5.992,556042.0
2019-04-16 15:50:00,15.35,15.36,15.33,15.36,349899.0,5.992,5.9959,5.9842,5.9959,349899.0
2019-04-16 15:55:00,15.36,15.39,15.36,15.36,977718.0,5.9959,6.0076,5.9959,5.9959,977718.0
2019-04-17 09:30:00,15.63,15.65,15.58,15.6,427740.0,6.1013,6.1091,6.0818,6.0896,427740.0
2019-04-17 09:35:00,15.59,15.61,15.46,15.51,335152.0,6.0857,6.0935,6.035,6.0545,335152.0
2019-04-17 09:40:00,15.5,15.53,15.48,15.52,433007.0,6.0506,6.0623,6.0428,6.0584,433007.0
2019-04-17 09:45:00,15.52,15.52,15.43,15.45,246390.0,6.0584,6.0584,6.0232,6.031,246390.0
2019-04-17 09:50:00,15.44,15.46,15.34,15.37,270018.0,6.0271,6.035,5.9881,5.9998,270018.0
2019-04-17 09:55:00,15.37,15.38,15.29,15.33,862889.0,5.9998,6.0037,5.9686,5.9842,862889.0
2019-04-17 10:00:00,15.33,15.35,15.24,15.26,286742.0,5.9842,5.992,5.9491,5.9569,286742.0
2019-04-17 10:05:00,15.27,15.31,15.22,15.23,643236.0,5.9608,5.9764,5.9413,5.9452,643236.0
2019-04-17 10:10:00,15.23,15.28,15.22,15.26,191805.0,5.9452,5.9647,5.9413,5.9569,191805.0
2019-04-17 10:15:00,15.26,15.26,15.16,15.18,340939.0,5.9569,5.9569,5.9178,5.9257,340939.0
2019-04-17 10:20:00,15.19,15.33,15.19,15.32,191431.0,5.9296,5.9842,5.9296,5.9803,191431.0
2019-04-17 10:25:00,15.33,15.35,15.26,15.35,209777.0,5.9842,5.992,5.9569,5.992,209777.0
2019-04-17 10:30:00,15.35,15.37,15.31,15.36,108727.0,5.992,5.9998,5.9764,5.9959,108727.0
2019-04-17 10:35:00,15.35,15.38,15.28,15.29,124858.0,5.992,6.0037,5.9647,5.9686,124858.0
2019-04-17 10:40:00,15.29,15.3,15.22,15.23,213462.0,5.9686,5.9725,5.9413,5.9452,213462.0
2019-04-17 10:45:00,15.24,15.26,15.2,15.25,165954.0,5.9491,5.9569,5.9335,5.953,165954.0
2019-04-17 10:50:00,15.26,15.3,15.22,15.29,389353.0,5.9569,5.9725,5.9413,5.9686,389353.0
2019-04-17 10:55:00,15.29,15.32,15.24,15.25,108922.0,5.9686,5.9803,5.9491,5.953,108922.0
2019-04-17 11:00:00,15.25,15.29,15.23,15.25,200595.0,5.953,5.9686,5.9452,5.953,200595.0
2019-04-17 11:05:00,15.25,15.29,15.23,15.28,66269.0,5.953,5.9686,5.9452,5.9647,66269.0
2019-04-17 11:10:00,15.28,15.29,15.19,15.2,388034.0,5.9647,5.9686,5.9296,5.9335,388034.0
2019-04-17 11:15:00,15.2,15.21,15.15,15.18,227364.0,5.9335,5.9374,5.9139,5.9257,227364.0
2019-04-17 11:20:00,15.19,15.21,15.16,15.18,202931.0,5.9296,5.9374,5.9178,5.9257,202931.0
2019-04-17 11:25:00,15.18,15.21,15.16,15.18,164458.0,5.9257,5.9374,5.9178,5.9257,164458.0
2019-04-17 11:30:00,15.17,15.18,15.14,15.15,178788.0,5.9217,5.9257,5.91,5.9139,178788.0
2019-04-17 11:35:00,15.14,15.17,15.11,15.14,187315.0,5.91,5.9217,5.8983,5.91,187315.0
2019-04-17 11:40:00,15.14,15.2,15.12,15.2,166612.0,5.91,5.9335,5.9022,5.9335,166612.0
2019-04-17 11:45:00,15.2,15.22,15.17,15.19,506847.0,5.9335,5.9413,5.9217,5.9296,506847.0
2019-04-17 11:50:00,15.2,15.2,15.03,15.1,724900.0,5.9335,5.9335,5.8671,5.8944,724900.0
2019-04-17 11:55:00,15.1,15.14,15.04,15.05,280461.0,5.8944,5.91,5.871,5.8749,280461.0
2019-04-17 12:00:00,15.05,15.11,15.03,15.1,171289.0,5.8749,5.8983,5.8671,5.8944,171289.0
2019-04-17 12:05:00,15.1,15.14,15.09,15.12,148626.0,5.8944,5.91,5.8905,5.9022,148626.0
2019-04-17 12:10:00,15.12,15.14,15.06,15.07,229490.0,5.9022,5.91,5.8788,5.8827,229490.0
2019-04-17 12:15:00,15.07,15.13,15.07,15.11,88451.0,5.8827,5.9061,5.8827,5.8983,88451.0
2019-04-17 12:20:00,15.11,15.16,15.09,15.12,316881.0,5.8983,5.9178,5.8905,5.9022,316881.0
2019-04-17 12:25:00,15.12,15.13,15.11,15.12,77305.0,5.9022,5.9061,5.8983,5.9022,77305.0
2019-04-17 12:30:00,15.12,15.16,15.1,15.1,198705.0,5.9022,5.9178,5.8944,5.8944,198705.0
2019-04-17 12:35:00,15.11,15.14,15.1,15.12,180314.0,5.8983,5.91,5.8944,5.9022,180314.0
2019-04-17 12:40:00,15.13,15.13,15.09,15.11,88582.0,5.9061,5.9061,5.8905,5.8983,88582.0
2019-04-17 12:45:00,15.11,15.13,15.1,15.13,81448.0,5.8983,5.9061,5.8944,5.9061,81448.0
2019-04-17 12:50:00,15.12,15.15,15.11,15.13,113999.0,5.9022,5.9139,5.8983,5.9061,113999.0
2019-04-17 12:55:00,15.13,15.17,15.13,15.16,116450.0,5.9061,5.9217,5.9061,5.9178,116450.0
2019-04-17 13:00:00,15.17,15.25,15.16,15.23,211462.0,5.9217,5.953,5.9178,5.9452,211462.0
2019-04-17 13:05:00,15.24,15.24,15.19,15.21,188276.0,5.9491,5.9491,5.9296,5.9374,188276.0
2019-04-17 13:10:00,15.21,15.21,15.16,15.2,73618.0,5.9374,5.9374,5.9178,5.9335,73618.0
2019-04-17 13:15:00,15.2,15.22,15.2,15.21,54733.0,5.9335,5.9413,5.9335,5.9374,54733.0
2019-04-17 13:20:00,15.21,15.25,15.21,15.23,55171.0,5.9374,5.953,5.9374,5.9452,55171.0
2019-04-17 13:25:00,15.24,15.24,15.2,15.21,82209.0,5.9491,5.9491,5.9335,5.9374,82209.0
2019-04-17 13:30:00,15.21,15.24,15.18,15.24,104889.0,5.9374,5.9491,5.9257,5.9491,104889.0
2019-04-17 13:35:00,15.24,15.26,15.22,15.26,91005.0,5.9491,5.9569,5.9413,5.9569,91005.0
2019-04-17 13:40:00,15.26,15.29,15.25,15.29,125584.0,5.9569,5.9686,5.953,5.9686,125584.0
2019-04-17 13:45:00,15.29,15.29,15.27,15.28,88853.0,5.9686,5.9686,5.9608,5.9647,88853.0
2019-04-17 13:50:00,15.27,15.31,15.26,15.29,91850.0,5.9608,5.9764,5.9569,5.9686,91850.0
2019-04-17 13:55:00,15.29,15.34,15.29,15.31,206047.0,5.9686,5.9881,5.9686,5.9764,206047.0
2019-04-17 14:00:00,15.31,15.32,15.28,15.28,92443.0,5.9764,5.9803,5.9647,5.9647,92443.0
2019-04-17 14:05:00,15.29,15.29,15.26,15.27,110070.0,5.9686,5.9686,5.9569,5.9608,110070.0
2019-04-17 14:10:00,15.27,15.28,15.23,15.27,214375.0,5.9608,5.9647,5.9452,5.9608,214375.0
2019-04-17 14:15:00,15.27,15.28,15.25,15.27,126966.0,5.9608,5.9647,5.953,5.9608,126966.0
2019-04-17 14:20:00,15.27,15.28,15.25,15.25,52096.0,5.9608,5.9647,5.953,5.953,52096.0
2019-04-17 14:25:00,15.25,15.26,15.2,15.23,113348.0,5.953,5.9569,5.9335,5.9452,113348.0
2019-04-17 14:30:00,15.24,15.25,15.23,15.23,55725.0,5.9491,5.953,5.9452,5.9452,55725.0
2019-04-17 14:35:00,15.23,15.27,15.23,15.27,106604.0,5.9452,5.9608,5.9452,5.9608,106604.0
2019-04-17 14:40:00,15.27,15.28,15.23,15.24,64377.0,5.9608,5.9647,5.9452,5.9491,64377.0
2019-04-17 14:45:00,15.24,15.27,15.24,15.26,54785.0,5.9491,5.9608,5.9491,5.9569,54785.0
2019-04-17 14:50:00,15.26,15.28,15.25,15.26,52622.0,5.9569,5.9647,5.953,5.9569,52622.0
2019-04-17 14:55:00,15.26,15.27,15.23,15.26,146098.0,5.9569,5.9608,5.9452,5.9569,146098.0
2019-04-17 15:00:00,15.26,15.27,15.26,15.27,24230.0,5.9569,5.9608,5.9569,5.9608,24230.0
2019-04-17 15:05:00,15.27,15.27,15.25,15.26,49270.0,5.9608,5.9608,5.953,5.9569,49270.0
2019-04-17 15:10:00,15.26,15.28,15.25,15.28,120549.0,5.9569,5.9647,5.953,5.9647,120549.0
2019-04-17 15:15:00,15.28,15.31,15.27,15.28,157521.0,5.9647,5.9764,5.9608,5.9647,157521.0
2019-04-17 15:20:00,15.27,15.29,15.27,15.28,126306.0,5.9608,5.9686,5.9608,5.9647,126306.0
2019-04-17 15:25:00,15.27,15.29,15.26,15.27,141540.0,5.9608,5.9686,5.9569,5.9608,141540.0
2019-04-17 15:30:00,15.27,15.28,15.23,15.25,166743.0,5.9608,5.9647,5.9452,5.953,166743.0
2019-04-17 15:35:00,15.25,15.26,15.24,15.26,67780.0,5.953,5.9569,5.9491,5.9569,67780.0
2019-04-17 15:40:00,15.26,15.27,15.25,15.27,253160.0,5.9569,5.9608,5.953,5.9608,253160.0
2019-04-17 15:45:00,15.27,15.28,15.25,15.28,253430.0,5.9608,5.9647,5.953,5.9647,253430.0
2019-04-17 15:50:00,15.28,15.3,15.27,15.3,268715.0,5.9647,5.9725,5.9608,5.9725,268715.0
2019-04-17 15:55:00,15.29,15.31,15.28,15.31,783308.0,5.9686,5.9764,5.9647,5.9764,783308.0
2019-04-18 09:30:00,15.66,15.7,15.6,15.7,644450.0,6.113,6.1286,6.0896,6.1286,644450.0
2019-04-18 09:35:00,15.7,15.79,15.7,15.78,997630.0,6.1286,6.1638,6.1286,6.1599,997630.0
2019-04-18 09:40:00,15.79,15.85,15.79,15.79,1153496.0,6.1638,6.1872,6.1638,6.1638,1153496.0
2019-04-18 09:45:00,15.8,15.81,15.72,15.72,370387.0,6.1677,6.1716,6.1364,6.1364,370387.0
2019-04-18 09:50:00,15.73,15.76,15.65,15.65,372286.0,6.1403,6.1521,6.1091,6.1091,372286.0
2019-04-18 09:55:00,15.65,15.7,15.64,15.67,174440.0,6.1091,6.1286,6.1052,6.1169,174440.0
2019-04-18 10:00:00,15.68,15.68,15.61,15.62,209196.0,6.1208,6.1208,6.0935,6.0974,209196.0
2019-04-18 10:05:00,15.62,15.67,15.6,15.65,413923.0,6.0974,6.1169,6.0896,6.1091,413923.0
2019-04-18 10:10:00,15.64,15.64,15.61,15.61,142127.0,6.1052,6.1052,6.0935,6.0935,142127.0
2019-04-18 10:15:00,15.62,15.62,15.54,15.54,185910.0,6.0974,6.0974,6.0662,6.0662,185910.0
2019-04-18 10:20:00,15.54,15.55,15.49,15.5,108280.0,6.0662,6.0701,6.0467,6.0506,108280.0
2019-04-18 10:25:00,15.49,15.52,15.49,15.5,113269.0,6.0467,6.0584,6.0467,6.0506,113269.0
2019-04-18 10:30:00,15.5,15.54,15.49,15.5,189636.0,6.0506,6.0662,6.0467,6.0506,189636.0
2019-04-18 10:35:00,15.5,15.54,15.48,15.51,157026.0,6.0506,6.0662,6.0428,6.0545,157026.0
2019-04-18 10:40:00,15.51,15.51,15.45,15.46,394077.0,6.0545,6.0545,6.031,6.035,394077.0
2019-04-18 10:45:00,15.47,15.5,15.45,15.48,476086.0,6.0389,6.0506,6.031,6.0428,476086.0
2019-04-18 10:50:00,15.48,15.48,15.44,15.45,406271.0,6.0428,6.0428,6.0271,6.031,406271.0
2019-04-18 10:55:00,15.45,15.49,15.44,15.49,262154.0,6.031,6.0467,6.0271,6.0467,262154.0
2019-04-18 11:00:00,15.48,15.51,15.47,15.49,670152.0,6.0428,6.0545,6.0389,6.0467,670152.0
2019-04-18 11:05:00,15.49,15.51,15.48,15.5,96565.0,6.0467,6.0545,6.0428,6.0506,96565.0
2019-04-18 11:10:00,15.5,15.52,15.48,15.5,109859.0,6.0506,6.0584,6.0428,6.0506,109859.0
2019-04-18 11:15:00,15.51,15.55,15.5,15.54,187973.0,6.0545,6.0701,6.0506,6.0662,187973.0
2019-04-18 11:20:00,15.53,15.54,15.5,15.52,177592.0,6.0623,6.0662,6.0506,6.0584,177592.0
2019-04-18 11:25:00,15.52,15.53,15.49,15.53,158229.0,6.0584,6.0623,6.0467,6.0623,158229.0
2019-04-18 11:30:00,15.53,15.55,15.51,15.54,184147.0,6.0623,6.0701,6.0545,6.0662,184147.0
2019-04-18 11:35:00,15.54,15.55,15.52,15.54,64312.0,6.0662,6.0701,6.0584,6.0662,64312.0
2019-04-18 11:40:00,15.54,15.55,15.53,15.54,70242.0,6.0662,6.0701,6.0623,6.0662,70242.0
2019-04-18 11:45:00,15.54,15.55,15.51,15.54,119194.0,6.0662,6.0701,6.0545,6.0662,119194.0
2019-04-18 11:50:00,15.53,15.55,15.52,15.54,79843.0,6.0623,6.0701,6.0584,6.0662,79843.0
2019-04-18 11:55:00,15.54,15.57,15.54,15.56,96668.0,6.0662,6.0779,6.0662,6.074,96668.0
2019-04-18 12:00:00,15.56,15.56,15.51,15.51,179602.0,6.074,6.074,6.0545,6.0545,179602.0
2019-04-18 12:05:00,15.51,15.52,15.48,15.5,78716.0,6.0545,6.0584,6.0428,6.0506,78716.0
2019-04-18 12:10:00,15.5,15.5,15.44,15.45,174033.0,6.0506,6.0506,6.0271,6.031,174033.0
2019-04-18 12:15:00,15.45,15.49,15.45,15.49,166426.0,6.031,6.0467,6.031,6.0467,166426.0
2019-04-18 12:20:00,15.49,15.49,15.46,15.48,132510.0,6.0467,6.0467,6.035,6.0428,132510.0
2019-04-18 12:25:00,15.47,15.49,15.45,15.49,158692.0,6.0389,6.0467,6.031,6.0467,158692.0
2019-04-18 12:30:00,15.49,15.53,15.49,15.52,129287.0,6.0467,6.0623,6.0467,6.0584,129287.0
2019-04-18 12:35:00,15.51,15.52,15.48,15.49,77554.0,6.0545,6.0584,6.0428,6.0467,77554.0
2019-04-18 12:40:00,15.5,15.5,15.47,15.48,34893.0,6.0506,6.0506,6.0389,6.0428,34893.0
2019-04-18 12:45:00,15.48,15.49,15.46,15.48,57511.0,6.0428,6.0467,6.035,6.0428,57511.0
2019-04-18 12:50:00,15.47,15.49,15.46,15.47,112506.0,6.0389,6.0467,6.035,6.0389,112506.0
2019-04-18 12:55:00,15.46,15.47,15.45,15.46,42596.0,6.035,6.0389,6.031,6.035,42596.0
2019-04-18 13:00:00,15.46,15.47,15.44,15.46,146625.0,6.035,6.0389,6.0271,6.035,146625.0
2019-04-18 13:05:00,15.46,15.47,15.44,15.45,127353.0,6.035,6.0389,6.0271,6.031,127353.0
2019-04-18 13:10:00,15.45,15.47,15.45,15.47,34762.0,6.031,6.0389,6.031,6.0389,34762.0
2019-04-18 13:15:00,15.47,15.47,15.44,15.46,88670.0,6.0389,6.0389,6.0271,6.035,88670.0
2019-04-18 13:20:00,15.46,15.46,15.44,15.46,70833.0,6.035,6.035,6.0271,6.035,70833.0
2019-04-18 13:25:00,15.46,15.49,15.44,15.49,193477.0,6.035,6.0467,6.0271,6.0467,193477.0
2019-04-18 13:30:00,15.49,15.52,15.47,15.51,171242.0,6.0467,6.0584,6.0389,6.0545,171242.0
2019-04-18 13:35:00,15.51,15.55,15.5,15.55,532402.0,6.0545,6.0701,6.0506,6.0701,532402.0
2019-04-18 13:40:00,15.55,15.57,15.54,15.57,115614.0,6.0701,6.0779,6.0662,6.0779,115614.0
2019-04-18 13:45:00,15.57,15.62,15.56,15.6,240762.0,6.0779,6.0974,6.074,6.0896,240762.0
2019-04-18 13:50:00,15.6,15.6,15.57,15.58,278716.0,6.0896,6.0896,6.0779,6.0818,278716.0
2019-04-18 13:55:00,15.58,15.58,15.55,15.56,127975.0,6.0818,6.0818,6.0701,6.074,127975.0
2019-04-18 14:00:00,15.56,15.58,15.54,15.55,208026.0,6.074,6.0818,6.0662,6.0701,208026.0
2019-04-18 14:05:00,15.56,15.59,15.56,15.57,127564.0,6.074,6.0857,6.074,6.0779,127564.0
2019-04-18 14:10:00,15.57,15.58,15.55,15.57,79900.0,6.0779,6.0818,6.0701,6.0779,79900.0
2019-04-18 14:15:00,15.57,15.58,15.54,15.57,144367.0,6.0779,6.0818,6.0662,6.0779,144367.0
2019-04-18 14:20:00,15.58,15.6,15.57,15.59,123037.0,6.0818,6.0896,6.0779,6.0857,123037.0
2019-04-18 14:25:00,15.59,15.61,15.58,15.6,204920.0,6.0857,6.0935,6.0818,6.0896,204920.0
2019-04-18 14:30:00,15.6,15.61,15.58,15.59,106153.0,6.0896,6.0935,6.0818,6.0857,106153.0
2019-04-18 14:35:00,15.59,15.63,15.57,15.63,157686.0,6.0857,6.1013,6.0779,6.1013,157686.0
2019-04-18 14:40:00,15.63,15.74,15.62,15.72,1195128.0,6.1013,6.1443,6.0974,6.1364,1195128.0
2019-04-18 14:45:00,15.71,15.75,15.66,15.68,744978.0,6.1325,6.1482,6.113,6.1208,744978.0
2019-04-18 14:50:00,15.68,15.68,15.62,15.66,426342.0,6.1208,6.1208,6.0974,6.113,426342.0
2019-04-18 14:55:00,15.66,15.69,15.64,15.65,157945.0,6.113,6.1247,6.1052,6.1091,157945.0
2019-04-18 15:00:00,15.66,15.66,15.58,15.6,354744.0,6.113,6.113,6.0818,6.0896,354744.0
2019-04-18 15:05:00,15.59,15.63,15.57,15.61,324001.0,6.0857,6.1013,6.0779,6.0935,324001.0
2019-04-18 15:10:00,15.61,15.63,15.59,15.59,242603.0,6.0935,6.1013,6.0857,6.0857,242603.0
2019-04-18 15:15:00,15.59,15.64,15.59,15.61,244680.0,6.0857,6.1052,6.0857,6.0935,244680.0
2019-04-18 15:20:00,15.61,15.64,15.6,15.62,319468.0,6.0935,6.1052,6.0896,6.0974,319468.0
2019-04-18 15:25:00,15.62,15.66,15.61,15.65,276576.0,6.0974,6.113,6.0935,6.1091,276576.0
2019-04-18 15:30:00,15.64,15.65,15.58,15.59,396124.0,6.1052,6.1091,6.0818,6.0857,396124.0
2019-04-18 15:35:00,15.59,15.59,15.56,15.58,211847.0,6.0857,6.0857,6.074,6.0818,211847.0
2019-04-18 15:40:00,15.58,15.61,15.57,15.6,429582.0,6.0818,6.0935,6.0779,6.0896,429582.0
2019-04-18 15:45:00,15.6,15.61,15.58,15.6,652938.0,6.0896,6.0935,6.0818,6.0896,652938.0
2019-04-18 15:50:00,15.61,15.63,15.59,15.63,844934.0,6.0935,6.1013,6.0857,6.1013,844934.0
2019-04-18 15:55:00,15.63,15.64,15.6,15.63,1434490.0,6.1013,6.1052,6.0896,6.1013,1434490.0
2019-04-22 09:30:00,15.71,15.75,15.67,15.73,269898.0,6.1325,6.1482,6.1169,6.1403,269898.0
2019-04-22 09:35:00,15.74,15.74,15.68,15.68,194539.0,6.1443,6.1443,6.1208,6.1208,194539.0
2019-04-22 09:40:00,15.68,15.71,15.61,15.62,110022.0,6.1208,6.1325,6.0935,6.0974,110022.0
2019-04-22 09:45:00,15.63,15.67,15.61,15.67,178578.0,6.1013,6.1169,6.0935,6.1169,178578.0
2019-04-22 09:50:00,15.67,15.72,15.64,15.72,290667.0,6.1169,6.1364,6.1052,6.1364,290667.0
2019-04-22 09:55:00,15.72,15.74,15.7,15.73,114822.0,6.1364,6.1443,6.1286,6.1403,114822.0
2019-04-22 10:00:00,15.73,15.81,15.71,15.81,368148.0,6.1403,6.1716,6.1325,6.1716,368148.0
2019-04-22 10:05:00,15.82,15.83,15.78,15.79,180244.0,6.1755,6.1794,6.1599,6.1638,180244.0
2019-04-22 10:10:00,15.79,15.8,15.75,15.78,330703.0,6.1638,6.1677,6.1482,6.1599,330703.0
2019-04-22 10:15:00,15.78,15.78,15.75,15.76,190689.0,6.1599,6.1599,6.1482,6.1521,190689.0
2019-04-22 10:20:00,15.76,15.78,15.75,15.77,70436.0,6.1521,6.1599,6.1482,6.156,70436.0
2019-04-22 10:25:00,15.77,15.8,15.72,15.73,363375.0,6.156,6.1677,6.1364,6.1403,363375.0
2019-04-22 10:30:00,15.73,15.73,15.68,15.71,151625.0,6.1403,6.1403,6.1208,6.1325,151625.0
2019-04-22 10:35:00,15.71,15.71,15.68,15.7,72562.0,6.1325,6.1325,6.1208,6.1286,72562.0
2019-04-22 10:40:00,15.7,15.7,15.65,15.65,221149.0,6.1286,6.1286,6.1091,6.1091,221149.0
2019-04-22 10:45:00,15.65,15.69,15.63,15.68,127640.0,6.1091,6.1247,6.1013,6.1208,127640.0
2019-04-22 10:50:00,15.68,15.7,15.65,15.67,140205.0,6.1208,6.1286,6.1091,6.1169,140205.0
2019-04-22 10:55:00,15.68,15.71,15.66,15.71,194515.0,6.1208,6.1325,6.113,6.1325,194515.0
2019-04-22 11:00:00,15.72,15.73,15.7,15.72,90996.0,6.1364,6.1403,6.1286,6.1364,90996.0
2019-04-22 11:05:00,15.72,15.72,15.68,15.71,146649.0,6.1364,6.1364,6.1208,6.1325,146649.0
2019-04-22 11:10:00,15.71,15.73,15.7,15.73,65234.0,6.1325,6.1403,6.1286,6.1403,65234.0
2019-04-22 11:15:00,15.74,15.75,15.71,15.74,38532.0,6.1443,6.1482,6.1325,6.1443,38532.0
2019-04-22 11:20:00,15.75,15.77,15.74,15.76,96403.0,6.1482,6.156,6.1443,6.1521,96403.0
2019-04-22 11:25:00,15.76,15.8,15.76,15.78,164654.0,6.1521,6.1677,6.1521,6.1599,164654.0
2019-04-22 11:30:00,15.78,15.79,15.76,15.78,40036.0,6.1599,6.1638,6.1521,6.1599,40036.0
2019-04-22 11:35:00,15.78,15.79,15.76,15.77,58216.0,6.1599,6.1638,6.1521,6.156,58216.0
2019-04-22 11:40:00,15.78,15.79,15.76,15.76,168519.0,6.1599,6.1638,6.1521,6.1521,168519.0
2019-04-22 11:45:00,15.76,15.76,15.74,15.74,156564.0,6.1521,6.1521,6.1443,6.1443,156564.0
2019-04-22 11:50:00,15.75,15.75,15.73,15.75,59451.0,6.1482,6.1482,6.1403,6.1482,59451.0
2019-04-22 11:55:00,15.75,15.75,15.73,15.73,128333.0,6.1482,6.1482,6.1403,6.1403,128333.0
2019-04-22 12:00:00,15.73,15.74,15.7,15.74,229243.0,6.1403,6.1443,6.1286,6.1443,229243.0
2019-04-22 12:05:00,15.75,15.75,15.73,15.74,39842.0,6.1482,6.1482,6.1403,6.1443,39842.0
2019-04-22 12:10:00,15.74,15.75,15.74,15.74,68339.0,6.1443,6.1482,6.1443,6.1443,68339.0
2019-04-22 12:15:00,15.75,15.8,15.75,15.79,134935.0,6.1482,6.1677,6.1482,6.1638,134935.0
2019-04-22 12:20:00,15.8,15.81,15.78,15.81,177811.0,6.1677,6.1716,6.1599,6.1716,177811.0
2019-04-22 12:25:00,15.8,15.82,15.8,15.81,119415.0,6.1677,6.1755,6.1677,6.1716,119415.0
2019-04-22 12:30:00,15.81,15.82,15.79,15.82,74505.0,6.1716,6.1755,6.1638,6.1755,74505.0
2019-04-22 12:35:00,15.82,15.84,15.82,15.84,72737.0,6.1755,6.1833,6.1755,6.1833,72737.0
2019-04-22 12:40:00,15.83,15.86,15.83,15.85,199580.0,6.1794,6.1911,6.1794,6.1872,199580.0
2019-04-22 12:45:00,15.86,15.86,15.84,15.85,87674.0,6.1911,6.1911,6.1833,6.1872,87674.0
2019-04-22 12:50:00,15.84,15.85,15.82,15.83,108564.0,6.1833,6.1872,6.1755,6.1794,108564.0
2019-04-22 12:55:00,15.82,15.86,15.82,15.85,44398.0,6.1755,6.1911,6.1755,6.1872,44398.0
2019-04-22 13:00:00,15.86,15.86,15.83,15.84,118096.0,6.1911,6.1911,6.1794,6.1833,118096.0
2019-04-22 13:05:00,15.84,15.86,15.83,15.85,168234.0,6.1833,6.1911,6.1794,6.1872,168234.0
2019-04-22 13:10:00,15.85,15.86,15.84,15.85,40822.0,6.1872,6.1911,6.1833,6.1872,40822.0
2019-04-22 13:15:00,15.85,15.86,15.84,15.86,62164.0,6.1872,6.1911,6.1833,6.1911,62164.0
2019-04-22 13:20:00,15.86,15.86,15.82,15.83,64339.0,6.1911,6.1911,6.1755,6.1794,64339.0
2019-04-22 13:25:00,15.83,15.83,15.79,15.79,66567.0,6.1794,6.1794,6.1638,6.1638,66567.0
2019-04-22 13:30:00,15.8,15.82,15.79,15.81,45437.0,6.1677,6.1755,6.1638,6.1716,45437.0
2019-04-22 13:35:00,15.81,15.81,15.8,15.81,56826.0,6.1716,6.1716,6.1677,6.1716,56826.0
2019-04-22 13:40:00,15.81,15.82,15.81,15.82,26624.0,6.1716,6.1755,6.1716,6.1755,26624.0
2019-04-22 13:45:00,15.81,15.82,15.8,15.82,49468.0,6.1716,6.1755,6.1677,6.1755,49468.0
2019-04-22 13:50:00,15.82,15.84,15.82,15.83,14755.0,6.1755,6.1833,6.1755,6.1794,14755.0
2019-04-22 13:55:00,15.84,15.84,15.82,15.84,27467.0,6.1833,6.1833,6.1755,6.1833,27467.0
2019-04-22 14:00:00,15.84,15.84,15.82,15.83,80575.0,6.1833,6.1833,6.1755,6.1794,80575.0
2019-04-22 14:05:00,15.83,15.83,15.79,15.81,75052.0,6.1794,6.1794,6.1638,6.1716,75052.0
2019-04-22 14:10:00,15.81,15.82,15.8,15.82,58078.0,6.1716,6.1755,6.1677,6.1755,58078.0
2019-04-22 14:15:00,15.82,15.82,15.76,15.77,164703.0,6.1755,6.1755,6.1521,6.156,164703.0
2019-04-22 14:20:00,15.77,15.78,15.75,15.76,147513.0,6.156,6.1599,6.1482,6.1521,147513.0
2019-04-22 14:25:00,15.77,15.77,15.73,15.74,400131.0,6.156,6.156,6.1403,6.1443,400131.0
2019-04-22 14:30:00,15.74,15.74,15.69,15.71,195238.0,6.1443,6.1443,6.1247,6.1325,195238.0
2019-04-22 14:35:00,15.71,15.72,15.67,15.7,170737.0,6.1325,6.1364,6.1169,6.1286,170737.0
2019-04-22 14:40:00,15.7,15.73,15.69,15.72,106356.0,6.1286,6.1403,6.1247,6.1364,106356.0
2019-04-22 14:45:00,15.71,15.73,15.7,15.71,81662.0,6.1325,6.1403,6.1286,6.1325,81662.0
2019-04-22 14:50:00,15.71,15.71,15.66,15.7,162183.0,6.1325,6.1325,6.113,6.1286,162183.0
2019-04-22 14:55:00,15.7,15.72,15.68,15.71,115598.0,6.1286,6.1364,6.1208,6.1325,115598.0
2019-04-22 15:00:00,15.71,15.74,15.7,15.71,150338.0,6.1325,6.1443,6.1286,6.1325,150338.0
2019-04-22 15:05:00,15.71,15.73,15.7,15.7,156505.0,6.1325,6.1403,6.1286,6.1286,156505.0
2019-04-22 15:10:00,15.7,15.72,15.69,15.71,33819.0,6.1286,6.1364,6.1247,6.1325,33819.0
2019-04-22 15:15:00,15.71,15.71,15.68,15.68,96457.0,6.1325,6.1325,6.1208,6.1208,96457.0
2019-04-22 15:20:00,15.69,15.7,15.67,15.69,121718.0,6.1247,6.1286,6.1169,6.1247,121718.0
2019-04-22 15:25:00,15.69,15.71,15.68,15.7,83825.0,6.1247,6.1325,6.1208,6.1286,83825.0
2019-04-22 15:30:00,15.7,15.71,15.67,15.68,254720.0,6.1286,6.1325,6.1169,6.1208,254720.0
2019-04-22 15:35:00,15.69,15.69,15.65,15.67,257328.0,6.1247,6.1247,6.1091,6.1169,257328.0
2019-04-22 15:40:00,15.67,15.68,15.65,15.67,295243.0,6.1169,6.1208,6.1091,6.1169,295243.0
2019-04-22 15:45:00,15.67,15.68,15.63,15.67,482581.0,6.1169,6.1208,6.1013,6.1169,482581.0
2019-04-22 15:50:00,15.67,15.69,15.66,15.67,335990.0,6.1169,6.1247,6.113,6.1169,335990.0
2019-04-22 15:55:00,15.67,15.69,15.66,15.68,562526.0,6.1169,6.1247,6.113,6.1208,562526.0
2019-04-23 09:30:00,15.86,15.88,15.82,15.84,321582.0,6.1911,6.1989,6.1755,6.1833,321582.0
2019-04-23 09:35:00,15.83,15.9,15.83,15.88,276984.0,6.1794,6.2067,6.1794,6.1989,276984.0
2019-04-23 09:40:00,15.88,15.94,15.87,15.93,246445.0,6.1989,6.2223,6.195,6.2184,246445.0
2019-04-23 09:45:00,15.93,15.94,15.87,15.88,128166.0,6.2184,6.2223,6.195,6.1989,128166.0
2019-04-23 09:50:00,15.89,15.9,15.85,15.86,131517.0,6.2028,6.2067,6.1872,6.1911,131517.0
2019-04-23 09:55:00,15.86,15.86,15.82,15.85,185080.0,6.1911,6.1911,6.1755,6.1872,185080.0
2019-04-23 10:00:00,15.85,15.85,15.82,15.85,103479.0,6.1872,6.1872,6.1755,6.1872,103479.0
2019-04-23 10:05:00,15.85,15.86,15.82,15.85,62049.0,6.1872,6.1911,6.1755,6.1872,62049.0
2019-04-23 10:10:00,15.86,15.87,15.83,15.84,93121.0,6.1911,6.195,6.1794,6.1833,93121.0
2019-04-23 10:15:00,15.83,15.85,15.81,15.83,102734.0,6.1794,6.1872,6.1716,6.1794,102734.0
2019-04-23 10:20:00,15.83,15.85,15.81,15.84,71049.0,6.1794,6.1872,6.1716,6.1833,71049.0
2019-04-23 10:25:00,15.83,15.84,15.79,15.8,81704.0,6.1794,6.1833,6.1638,6.1677,81704.0
2019-04-23 10:30:00,15.79,15.81,15.77,15.78,110743.0,6.1638,6.1716,6.156,6.1599,110743.0
2019-04-23 10:35:00,15.78,15.81,15.77,15.79,122700.0,6.1599,6.1716,6.156,6.1638,122700.0
2019-04-23 10:40:00,15.79,15.79,15.77,15.78,102919.0,6.1638,6.1638,6.156,6.1599,102919.0
2019-04-23 10:45:00,15.78,15.8,15.77,15.79,27149.0,6.1599,6.1677,6.156,6.1638,27149.0
2019-04-23 10:50:00,15.79,15.81,15.78,15.8,59665.0,6.1638,6.1716,6.1599,6.1677,59665.0
2019-04-23 10:55:00,15.8,15.82,15.79,15.8,86828.0,6.1677,6.1755,6.1638,6.1677,86828.0
2019-04-23 11:00:00,15.8,15.88,15.79,15.87,199952.0,6.1677,6.1989,6.1638,6.195,199952.0
2019-04-23 11:05:00,15.87,15.92,15.87,15.91,290878.0,6.195,6.2145,6.195,6.2106,290878.0
2019-04-23 11:10:00,15.91,15.92,15.88,15.9,132083.0,6.2106,6.2145,6.1989,6.2067,132083.0
2019-04-23 11:15:00,15.9,15.91,15.88,15.89,43347.0,6.2067,6.2106,6.1989,6.2028,43347.0
2019-04-23 11:20:00,15.89,15.9,15.86,15.88,65953.0,6.2028,6.2067,6.1911,6.1989,65953.0
2019-04-23 11:25:00,15.88,15.88,15.84,15.84,142705.0,6.1989,6.1989,6.1833,6.1833,142705.0
2019-04-23 11:30:00,15.84,15.9,15.84,15.89,167850.0,6.1833,6.2067,6.1833,6.2028,167850.0
2019-04-23 11:35:00,15.9,15.9,15.87,15.87,143646.0,6.2067,6.2067,6.195,6.195,143646.0
2019-04-23 11:40:00,15.88,15.9,15.86,15.89,73956.0,6.1989,6.2067,6.1911,6.2028,73956.0
2019-04-23 11:45:00,15.9,15.9,15.87,15.89,72868.0,6.2067,6.2067,6.195,6.2028,72868.0
2019-04-23 11:50:00,15.89,15.92,15.88,15.9,408023.0,6.2028,6.2145,6.1989,6.2067,408023.0
2019-04-23 11:55:00,15.89,15.91,15.88,15.89,116025.0,6.2028,6.2106,6.1989,6.2028,116025.0
2019-04-23 12:00:00,15.89,15.91,15.86,15.87,71350.0,6.2028,6.2106,6.1911,6.195,71350.0
2019-04-23 12:05:00,15.86,15.89,15.86,15.87,69571.0,6.1911,6.2028,6.1911,6.195,69571.0
2019-04-23 12:10:00,15.87,15.87,15.83,15.84,64758.0,6.195,6.195,6.1794,6.1833,64758.0
2019-04-23 12:15:00,15.84,15.86,15.83,15.84,100018.0,6.1833,6.1911,6.1794,6.1833,100018.0
2019-04-23 12:20:00,15.84,15.86,15.83,15.85,74094.0,6.1833,6.1911,6.1794,6.1872,74094.0
2019-04-23 12:25:00,15.84,15.88,15.83,15.86,188900.0,6.1833,6.1989,6.1794,6.1911,188900.0
2019-04-23 12:30:00,15.86,15.87,15.84,15.85,63571.0,6.1911,6.195,6.1833,6.1872,63571.0
2019-04-23 12:35:00,15.85,15.87,15.84,15.87,127978.0,6.1872,6.195,6.1833,6.195,127978.0
2019-04-23 12:40:00,15.87,15.87,15.83,15.83,96914.0,6.195,6.195,6.1794,6.1794,96914.0
2019-04-23 12:45:00,15.83,15.85,15.8,15.81,102741.0,6.1794,6.1872,6.1677,6.1716,102741.0
2019-04-23 12:50:00,15.81,15.81,15.78,15.79,201451.0,6.1716,6.1716,6.1599,6.1638,201451.0
2019-04-23 12:55:00,15.78,15.8,15.75,15.77,440824.0,6.1599,6.1677,6.1482,6.156,440824.0
2019-04-23 13:00:00,15.77,15.78,15.74,15.75,293233.0,6.156,6.1599,6.1443,6.1482,293233.0
2019-04-23 13:05:00,15.75,15.76,15.73,15.76,185762.0,6.1482,6.1521,6.1403,6.1521,185762.0
2019-04-23 13:10:00,15.76,15.79,15.75,15.75,96463.0,6.1521,6.1638,6.1482,6.1482,96463.0
2019-04-23 13:15:00,15.75,15.76,15.73,15.74,78743.0,6.1482,6.1521,6.1403,6.1443,78743.0
2019-04-23 13:20:00,15.74,15.74,15.71,15.72,79275.0,6.1443,6.1443,6.1325,6.1364,79275.0
2019-04-23 13:25:00,15.71,15.72,15.7,15.71,64968.0,6.1325,6.1364,6.1286,6.1325,64968.0
2019-04-23 13:30:00,15.71,15.72,15.7,15.71,65510.0,6.1325,6.1364,6.1286,6.1325,65510.0
2019-04-23 13:35:00,15.71,15.71,15.69,15.7,93620.0,6.1325,6.1325,6.1247,6.1286,93620.0
2019-04-23 13:40:00,15.7,15.71,15.68,15.69,101555.0,6.1286,6.1325,6.1208,6.1247,101555.0
2019-04-23 13:45:00,15.69,15.72,15.69,15.72,125711.0,6.1247,6.1364,6.1247,6.1364,125711.0
2019-04-23 13:50:00,15.72,15.73,15.7,15.72,131179.0,6.1364,6.1403,6.1286,6.1364,131179.0
2019-04-23 13:55:00,15.72,15.73,15.71,15.73,112949.0,6.1364,6.1403,6.1325,6.1403,112949.0
2019-04-23 14:00:00,15.73,15.75,15.71,15.75,106145.0,6.1403,6.1482,6.1325,6.1482,106145.0
2019-04-23 14:05:00,15.75,15.76,15.73,15.75,137183.0,6.1482,6.1521,6.1403,6.1482,137183.0
2019-04-23 14:10:00,15.76,15.78,15.75,15.76,260744.0,6.1521,6.1599,6.1482,6.1521,260744.0
2019-04-23 14:15:00,15.75,15.77,15.75,15.76,83254.0,6.1482,6.156,6.1482,6.1521,83254.0
2019-04-23 14:20:00,15.76,15.78,15.73,15.73,116480.0,6.1521,6.1599,6.1403,6.1403,116480.0
2019-04-23 14:25:00,15.73,15.74,15.71,15.73,94638.0,6.1403,6.1443,6.1325,6.1403,94638.0
2019-04-23 14:30:00,15.73,15.73,15.69,15.69,118269.0,6.1403,6.1403,6.1247,6.1247,118269.0
2019-04-23 14:35:00,15.68,15.75,15.67,15.72,157948.0,6.1208,6.1482,6.1169,6.1364,157948.0
2019-04-23 14:40:00,15.72,15.75,15.71,15.74,108467.0,6.1364,6.1482,6.1325,6.1443,108467.0
2019-04-23 14:45:00,15.75,15.75,15.73,15.74,36536.0,6.1482,6.1482,6.1403,6.1443,36536.0
2019-04-23 14:50:00,15.75,15.79,15.74,15.79,193548.0,6.1482,6.1638,6.1443,6.1638,193548.0
2019-04-23 14:55:00,15.79,15.84,15.79,15.84,204193.0,6.1638,6.1833,6.1638,6.1833,204193.0
2019-04-23 15:00:00,15.84,15.84,15.8,15.81,215298.0,6.1833,6.1833,6.1677,6.1716,215298.0
2019-04-23 15:05:00,15.81,15.81,15.79,15.8,180921.0,6.1716,6.1716,6.1638,6.1677,180921.0
2019-04-23 15:10:00,15.79,15.8,15.76,15.79,137734.0,6.1638,6.1677,6.1521,6.1638,137734.0
2019-04-23 15:15:00,15.79,15.81,15.78,15.8,190043.0,6.1638,6.1716,6.1599,6.1677,190043.0
2019-04-23 15:20:00,15.8,15.81,15.79,15.81,219183.0,6.1677,6.1716,6.1638,6.1716,219183.0
2019-04-23 15:25:00,15.81,15.81,15.77,15.78,70152.0,6.1716,6.1716,6.156,6.1599,70152.0
2019-04-23 15:30:00,15.78,15.79,15.76,15.78,172233.0,6.1599,6.1638,6.1521,6.1599,172233.0
2019-04-23 15:35:00,15.78,15.8,15.77,15.79,260465.0,6.1599,6.1677,6.156,6.1638,260465.0
2019-04-23 15:40:00,15.79,15.81,15.77,15.78,292653.0,6.1638,6.1716,6.156,6.1599,292653.0
2019-04-23 15:45:00,15.77,15.79,15.76,15.79,404110.0,6.156,6.1638,6.1521,6.1638,404110.0
2019-04-23 15:50:00,15.79,15.8,15.76,15.77,383744.0,6.1638,6.1677,6.1521,6.156,383744.0
2019-04-23 15:55:00,15.77,15.8,15.76,15.8,618037.0,6.156,6.1677,6.1521,6.1677,618037.0
2019-04-24 09:30:00,15.74,15.74,15.63,15.65,425442.0,6.1443,6.1443,6.1013,6.1091,425442.0
2019-04-24 09:35:00,15.64,15.65,15.5,15.5,276203.0,6.1052,6.1091,6.0506,6.0506,276203.0
2019-04-24 09:40:00,15.51,15.53,15.45,15.49,342448.0,6.0545,6.0623,6.031,6.0467,342448.0
2019-04-24 09:45:00,15.49,15.52,15.45,15.45,245319.0,6.0467,6.0584,6.031,6.031,245319.0
2019-04-24 09:50:00,15.45,15.48,15.42,15.48,150536.0,6.031,6.0428,6.0193,6.0428,150536.0
2019-04-24 09:55:00,15.48,15.52,15.48,15.52,403445.0,6.0428,6.0584,6.0428,6.0584,403445.0
2019-04-24 10:00:00,15.51,15.51,15.44,15.47,161540.0,6.0545,6.0545,6.0271,6.0389,161540.0
2019-04-24 10:05:00,15.46,15.48,15.42,15.46,331025.0,6.035,6.0428,6.0193,6.035,331025.0
2019-04-24 10:10:00,15.47,15.47,15.37,15.42,491935.0,6.0389,6.0389,5.9998,6.0193,491935.0
2019-04-24 10:15:00,15.41,15.43,15.37,15.41,211408.0,6.0154,6.0232,5.9998,6.0154,211408.0
2019-04-24 10:20:00,15.4,15.4,15.34,15.35,341534.0,6.0115,6.0115,5.9881,5.992,341534.0
2019-04-24 10:25:00,15.35,15.39,15.34,15.39,573604.0,5.992,6.0076,5.9881,6.0076,573604.0
2019-04-24 10:30:00,15.39,15.44,15.37,15.42,144954.0,6.0076,6.0271,5.9998,6.0193,144954.0
2019-04-24 10:35:00,15.42,15.48,15.42,15.43,202983.0,6.0193,6.0428,6.0193,6.0232,202983.0
2019-04-24 10:40:00,15.44,15.46,15.38,15.38,67140.0,6.0271,6.035,6.0037,6.0037,67140.0
2019-04-24 10:45:00,15.39,15.42,15.38,15.41,57045.0,6.0076,6.0193,6.0037,6.0154,57045.0
2019-04-24 10:50:00,15.41,15.41,15.36,15.37,116182.0,6.0154,6.0154,5.9959,5.9998,116182.0
2019-04-24 10:55:00,15.37,15.42,15.37,15.38,60815.0,5.9998,6.0193,5.9998,6.0037,60815.0
2019-04-24 11:00:00,15.38,15.4,15.37,15.38,72797.0,6.0037,6.0115,5.9998,6.0037,72797.0
2019-04-24 11:05:00,15.38,15.39,15.35,15.36,135403.0,6.0037,6.0076,5.992,5.9959,135403.0
2019-04-24 11:10:00,15.36,15.36,15.3,15.36,313135.0,5.9959,5.9959,5.9725,5.9959,313135.0
2019-04-24 11:15:00,15.36,15.36,15.27,15.31,384006.0,5.9959,5.9959,5.9608,5.9764,384006.0
2019-04-24 11:20:00,15.3,15.3,15.27,15.29,47421.0,5.9725,5.9725,5.9608,5.9686,47421.0
2019-04-24 11:25:00,15.3,15.3,15.27,15.29,84998.0,5.9725,5.9725,5.9608,5.9686,84998.0
2019-04-24 11:30:00,15.29,15.33,15.28,15.33,163828.0,5.9686,5.9842,5.9647,5.9842,163828.0
2019-04-24 11:35:00,15.33,15.35,15.32,15.33,80006.0,5.9842,5.992,5.9803,5.9842,80006.0
2019-04-24 11:40:00,15.34,15.35,15.33,15.34,56694.0,5.9881,5.992,5.9842,5.9881,56694.0
2019-04-24 11:45:00,15.35,15.35,15.31,15.32,44449.0,5.992,5.992,5.9764,5.9803,44449.0
2019-04-24 11:50:00,15.32,15.32,15.3,15.31,48318.0,5.9803,5.9803,5.9725,5.9764,48318.0
2019-04-24 11:55:00,15.31,15.34,15.31,15.34,25427.0,5.9764,5.9881,5.9764,5.9881,25427.0
2019-04-24 12:00:00,15.33,15.33,15.31,15.33,107409.0,5.9842,5.9842,5.9764,5.9842,107409.0
2019-04-24 12:05:00,15.32,15.32,15.3,15.32,53719.0,5.9803,5.9803,5.9725,5.9803,53719.0
2019-04-24 12:10:00,15.32,15.33,15.31,15.33,18903.0,5.9803,5.9842,5.9764,5.9842,18903.0
2019-04-24 12:15:00,15.33,15.33,15.31,15.32,68281.0,5.9842,5.9842,5.9764,5.9803,68281.0
2019-04-24 12:20:00,15.32,15.32,15.3,15.32,81308.0,5.9803,5.9803,5.9725,5.9803,81308.0
2019-04-24 12:25:00,15.31,15.34,15.29,15.31,246295.0,5.9764,5.9881,5.9686,5.9764,246295.0
2019-04-24 12:30:00,15.31,15.32,15.3,15.3,73614.0,5.9764,5.9803,5.9725,5.9725,73614.0
2019-04-24 12:35:00,15.3,15.33,15.28,15.29,224928.0,5.9725,5.9842,5.9647,5.9686,224928.0
2019-04-24 12:40:00,15.29,15.3,15.21,15.21,523370.0,5.9686,5.9725,5.9374,5.9374,523370.0
2019-04-24 12:45:00,15.21,15.24,15.18,15.19,221388.0,5.9374,5.9491,5.9257,5.9296,221388.0
2019-04-24 12:50:00,15.19,15.19,15.12,15.16,223859.0,5.9296,5.9296,5.9022,5.9178,223859.0
2019-04-24 12:55:00,15.15,15.2,15.14,15.17,112876.0,5.9139,5.9335,5.91,5.9217,112876.0
2019-04-24 13:00:00,15.17,15.18,15.13,15.17,365996.0,5.9217,5.9257,5.9061,5.9217,365996.0
2019-04-24 13:05:00,15.17,15.18,15.13,15.13,80036.0,5.9217,5.9257,5.9061,5.9061,80036.0
2019-04-24 13:10:00,15.14,15.18,15.12,15.17,360803.0,5.91,5.9257,5.9022,5.9217,360803.0
2019-04-24 13:15:00,15.16,15.17,15.13,15.13,284569.0,5.9178,5.9217,5.9061,5.9061,284569.0
2019-04-24 13:20:00,15.14,15.18,15.13,15.16,367229.0,5.91,5.9257,5.9061,5.9178,367229.0
2019-04-24 13:25:00,15.17,15.21,15.15,15.18,242321.0,5.9217,5.9374,5.9139,5.9257,242321.0
2019-04-24 13:30:00,15.18,15.23,15.17,15.21,113631.0,5.9257,5.9452,5.9217,5.9374,113631.0
2019-04-24 13:35:00,15.21,15.25,15.21,15.24,161168.0,5.9374,5.953,5.9374,5.9491,161168.0
2019-04-24 13:40:00,15.23,15.24,15.2,15.21,147723.0,5.9452,5.9491,5.9335,5.9374,147723.0
2019-04-24 13:45:00,15.2,15.21,15.16,15.18,184798.0,5.9335,5.9374,5.9178,5.9257,184798.0
2019-04-24 13:50:00,15.18,15.21,15.17,15.2,174128.0,5.9257,5.9374,5.9217,5.9335,174128.0
2019-04-24 13:55:00,15.2,15.24,15.19,15.22,107272.0,5.9335,5.9491,5.9296,5.9413,107272.0
2019-04-24 14:00:00,15.22,15.24,15.21,15.24,63817.0,5.9413,5.9491,5.9374,5.9491,63817.0
2019-04-24 14:05:00,15.24,15.28,15.23,15.27,112516.0,5.9491,5.9647,5.9452,5.9608,112516.0
2019-04-24 14:10:00,15.27,15.3,15.25,15.3,138408.0,5.9608,5.9725,5.953,5.9725,138408.0
2019-04-24 14:15:00,15.3,15.32,15.29,15.31,116592.0,5.9725,5.9803,5.9686,5.9764,116592.0
2019-04-24 14:20:00,15.31,15.31,15.27,15.28,99389.0,5.9764,5.9764,5.9608,5.9647,99389.0
2019-04-24 14:25:00,15.27,15.29,15.26,15.27,140853.0,5.9608,5.9686,5.9569,5.9608,140853.0
2019-04-24 14:30:00,15.27,15.31,15.25,15.26,221064.0,5.9608,5.9764,5.953,5.9569,221064.0
2019-04-24 14:35:00,15.26,15.27,15.23,15.25,163428.0,5.9569,5.9608,5.9452,5.953,163428.0
2019-04-24 14:40:00,15.24,15.27,15.23,15.26,98336.0,5.9491,5.9608,5.9452,5.9569,98336.0
2019-04-24 14:45:00,15.26,15.28,15.25,15.28,43875.0,5.9569,5.9647,5.953,5.9647,43875.0
2019-04-24 14:50:00,15.28,15.29,15.27,15.29,120904.0,5.9647,5.9686,5.9608,5.9686,120904.0
2019-04-24 14:55:00,15.29,15.29,15.27,15.29,343915.0,5.9686,5.9686,5.9608,5.9686,343915.0
2019-04-24 15:00:00,15.28,15.29,15.27,15.28,47222.0,5.9647,5.9686,5.9608,5.9647,47222.0
2019-04-24 15:05:00,15.27,15.28,15.26,15.27,42850.0,5.9608,5.9647,5.9569,5.9608,42850.0
2019-04-24 15:10:00,15.26,15.27,15.25,15.27,97432.0,5.9569,5.9608,5.953,5.9608,97432.0
2019-04-24 15:15:00,15.27,15.28,15.25,15.27,218228.0,5.9608,5.9647,5.953,5.9608,218228.0
2019-04-24 15:20:00,15.27,15.28,15.25,15.27,174977.0,5.9608,5.9647,5.953,5.9608,174977.0
2019-04-24 15:25:00,15.27,15.31,15.26,15.31,296140.0,5.9608,5.9764,5.9569,5.9764,296140.0
2019-04-24 15:30:00,15.31,15.32,15.29,15.3,269457.0,5.9764,5.9803,5.9686,5.9725,269457.0
2019-04-24 15:35:00,15.31,15.32,15.3,15.32,252001.0,5.9764,5.9803,5.9725,5.9803,252001.0
2019-04-24 15:40:00,15.32,15.35,15.31,15.34,187608.0,5.9803,5.992,5.9764,5.9881,187608.0
2019-04-24 15:45:00,15.34,15.34,15.3,15.32,272728.0,5.9881,5.9881,5.9725,5.9803,272728.0
2019-04-24 15:50:00,15.32,15.32,15.29,15.3,326737.0,5.9803,5.9803,5.9686,5.9725,326737.0
2019-04-24 15:55:00,15.3,15.35,15.3,15.34,883825.0,5.9725,5.992,5.9725,5.9881,883825.0
2019-04-25 09:30:00,15.33,15.34,15.23,15.27,170002.0,5.9842,5.9881,5.9452,5.9608,170002.0
2019-04-25 09:35:00,15.26,15.33,15.24,15.33,162292.0,5.9569,5.9842,5.9491,5.9842,162292.0
2019-04-25 09:40:00,15.32,15.32,15.26,15.27,137293.0,5.9803,5.9803,5.9569,5.9608,137293.0
2019-04-25 09:45:00,15.27,15.3,15.26,15.29,68282.0,5.9608,5.9725,5.9569,5.9686,68282.0
2019-04-25 09:50:00,15.29,15.31,15.27,15.28,109539.0,5.9686,5.9764,5.9608,5.9647,109539.0
2019-04-25 09:55:00,15.27,15.36,15.24,15.36,681445.0,5.9608,5.9959,5.9491,5.9959,681445.0
2019-04-25 10:00:00,15.36,15.42,15.36,15.4,565049.0,5.9959,6.0193,5.9959,6.0115,565049.0
2019-04-25 10:05:00,15.4,15.44,15.38,15.42,204418.0,6.0115,6.0271,6.0037,6.0193,204418.0
2019-04-25 10:10:00,15.43,15.45,15.39,15.39,119586.0,6.0232,6.031,6.0076,6.0076,119586.0
2019-04-25 10:15:00,15.39,15.41,15.36,15.4,180831.0,6.0076,6.0154,5.9959,6.0115,180831.0
2019-04-25 10:20:00,15.4,15.42,15.39,15.42,65549.0,6.0115,6.0193,6.0076,6.0193,65549.0
2019-04-25 10:25:00,15.42,15.46,15.41,15.45,104581.0,6.0193,6.035,6.0154,6.031,104581.0
2019-04-25 10:30:00,15.45,15.45,15.39,15.39,317687.0,6.031,6.031,6.0076,6.0076,317687.0
2019-04-25 10:35:00,15.4,15.44,15.39,15.43,282704.0,6.0115,6.0271,6.0076,6.0232,282704.0
2019-04-25 10:40:00,15.43,15.45,15.41,15.45,111598.0,6.0232,6.031,6.0154,6.031,111598.0
2019-04-25 10:45:00,15.45,15.51,15.45,15.49,221712.0,6.031,6.0545,6.031,6.0467,221712.0
2019-04-25 10:50:00,15.49,15.54,15.48,15.5,219939.0,6.0467,6.0662,6.0428,6.0506,219939.0
2019-04-25 10:55:00,15.5,15.55,15.48,15.54,116337.0,6.0506,6.0701,6.0428,6.0662,116337.0
2019-04-25 11:00:00,15.53,15.58,15.53,15.56,146589.0,6.0623,6.0818,6.0623,6.074,146589.0
2019-04-25 11:05:00,15.56,15.59,15.55,15.56,195400.0,6.074,6.0857,6.0701,6.074,195400.0
2019-04-25 11:10:00,15.55,15.57,15.53,15.54,93089.0,6.0701,6.0779,6.0623,6.0662,93089.0
2019-04-25 11:15:00,15.54,15.56,15.53,15.54,58506.0,6.0662,6.074,6.0623,6.0662,58506.0
2019-04-25 11:20:00,15.54,15.61,15.54,15.61,218787.0,6.0662,6.0935,6.0662,6.0935,218787.0
2019-04-25 11:25:00,15.61,15.64,15.56,15.56,184289.0,6.0935,6.1052,6.074,6.074,184289.0
2019-04-25 11:30:00,15.57,15.58,15.52,15.53,164071.0,6.0779,6.0818,6.0584,6.0623,164071.0
2019-04-25 11:35:00,15.53,15.56,15.53,15.56,66636.0,6.0623,6.074,6.0623,6.074,66636.0
2019-04-25 11:40:00,15.56,15.6,15.54,15.54,310775.0,6.074,6.0896,6.0662,6.0662,310775.0
2019-04-25 11:45:00,15.54,15.55,15.49,15.53,163785.0,6.0662,6.0701,6.0467,6.0623,163785.0
2019-04-25 11:50:00,15.52,15.55,15.51,15.53,129353.0,6.0584,6.0701,6.0545,6.0623,129353.0
2019-04-25 11:55:00,15.52,15.55,15.51,15.52,69831.0,6.0584,6.0701,6.0545,6.0584,69831.0
2019-04-25 12:00:00,15.51,15.55,15.51,15.54,87582.0,6.0545,6.0701,6.0545,6.0662,87582.0
2019-04-25 12:05:00,15.54,15.55,15.52,15.53,87908.0,6.0662,6.0701,6.0584,6.0623,87908.0
2019-04-25 12:10:00,15.53,15.55,15.53,15.55,45205.0,6.0623,6.0701,6.0623,6.0701,45205.0
2019-04-25 12:15:00,15.54,15.57,15.53,15.56,90178.0,6.0662,6.0779,6.0623,6.074,90178.0
2019-04-25 12:20:00,15.56,15.59,15.56,15.58,43224.0,6.074,6.0857,6.074,6.0818,43224.0
2019-04-25 12:25:00,15.58,15.6,15.56,15.57,103459.0,6.0818,6.0896,6.074,6.0779,103459.0
2019-04-25 12:30:00,15.56,15.57,15.54,15.56,87701.0,6.074,6.0779,6.0662,6.074,87701.0
2019-04-25 12:35:00,15.57,15.58,15.54,15.57,110075.0,6.0779,6.0818,6.0662,6.0779,110075.0
2019-04-25 12:40:00,15.56,15.57,15.53,15.57,120016.0,6.074,6.0779,6.0623,6.0779,120016.0
2019-04-25 12:45:00,15.56,15.59,15.55,15.58,99063.0,6.074,6.0857,6.0701,6.0818,99063.0
2019-04-25 12:50:00,15.58,15.6,15.57,15.6,75885.0,6.0818,6.0896,6.0779,6.0896,75885.0
2019-04-25 12:55:00,15.6,15.62,15.59,15.61,71612.0,6.0896,6.0974,6.0857,6.0935,71612.0
2019-04-25 13:00:00,15.61,15.61,15.58,15.6,115641.0,6.0935,6.0935,6.0818,6.0896,115641.0
2019-04-25 13:05:00,15.6,15.6,15.59,15.6,13419.0,6.0896,6.0896,6.0857,6.0896,13419.0
2019-04-25 13:10:00,15.59,15.6,15.58,15.58,45521.0,6.0857,6.0896,6.0818,6.0818,45521.0
2019-04-25 13:15:00,15.58,15.59,15.56,15.56,32765.0,6.0818,6.0857,6.074,6.074,32765.0
2019-04-25 13:20:00,15.57,15.57,15.55,15.57,26432.0,6.0779,6.0779,6.0701,6.0779,26432.0
2019-04-25 13:25:00,15.57,15.59,15.56,15.58,99898.0,6.0779,6.0857,6.074,6.0818,99898.0
2019-04-25 13:30:00,15.58,15.59,15.56,15.59,42766.0,6.0818,6.0857,6.074,6.0857,42766.0
2019-04-25 13:35:00,15.58,15.6,15.56,15.59,131941.0,6.0818,6.0896,6.074,6.0857,131941.0
2019-04-25 13:40:00,15.59,15.61,15.58,15.59,111930.0,6.0857,6.0935,6.0818,6.0857,111930.0
2019-04-25 13:45:00,15.6,15.61,15.59,15.6,80690.0,6.0896,6.0935,6.0857,6.0896,80690.0
2019-04-25 13:50:00,15.6,15.62,15.57,15.58,97246.0,6.0896,6.0974,6.0779,6.0818,97246.0
2019-04-25 13:55:00,15.58,15.6,15.57,15.57,34561.0,6.0818,6.0896,6.0779,6.0779,34561.0
2019-04-25 14:00:00,15.57,15.58,15.56,15.57,89449.0,6.0779,6.0818,6.074,6.0779,89449.0
2019-04-25 14:05:00,15.57,15.57,15.53,15.55,153762.0,6.0779,6.0779,6.0623,6.0701,153762.0
2019-04-25 14:10:00,15.54,15.57,15.53,15.56,53610.0,6.0662,6.0779,6.0623,6.074,53610.0
2019-04-25 14:15:00,15.55,15.56,15.53,15.56,106555.0,6.0701,6.074,6.0623,6.074,106555.0
2019-04-25 14:20:00,15.55,15.55,15.49,15.51,75010.0,6.0701,6.0701,6.0467,6.0545,75010.0
2019-04-25 14:25:00,15.51,15.51,15.47,15.49,47963.0,6.0545,6.0545,6.0389,6.0467,47963.0
2019-04-25 14:30:00,15.49,15.5,15.46,15.47,142036.0,6.0467,6.0506,6.035,6.0389,142036.0
2019-04-25 14:35:00,15.48,15.48,15.46,15.46,79210.0,6.0428,6.0428,6.035,6.035,79210.0
2019-04-25 14:40:00,15.47,15.54,15.46,15.52,157581.0,6.0389,6.0662,6.035,6.0584,157581.0
2019-04-25 14:45:00,15.53,15.53,15.5,15.52,104359.0,6.0623,6.0623,6.0506,6.0584,104359.0
2019-04-25 14:50:00,15.51,15.55,15.5,15.54,110063.0,6.0545,6.0701,6.0506,6.0662,110063.0
2019-04-25 14:55:00,15.54,15.55,15.52,15.54,135524.0,6.0662,6.0701,6.0584,6.0662,135524.0
2019-04-25 15:00:00,15.54,15.54,15.52,15.53,51531.0,6.0662,6.0662,6.0584,6.0623,51531.0
2019-04-25 15:05:00,15.54,15.55,15.53,15.53,32885.0,6.0662,6.0701,6.0623,6.0623,32885.0
2019-04-25 15:10:00,15.53,15.54,15.51,15.52,72070.0,6.0623,6.0662,6.0545,6.0584,72070.0
2019-04-25 15:15:00,15.52,15.54,15.51,15.52,179024.0,6.0584,6.0662,6.0545,6.0584,179024.0
2019-04-25 15:20:00,15.52,15.53,15.51,15.52,123376.0,6.0584,6.0623,6.0545,6.0584,123376.0
2019-04-25 15:25:00,15.52,15.55,15.51,15.53,189779.0,6.0584,6.0701,6.0545,6.0623,189779.0
2019-04-25 15:30:00,15.53,15.55,15.52,15.53,130735.0,6.0623,6.0701,6.0584,6.0623,130735.0
2019-04-25 15:35:00,15.53,15.53,15.49,15.52,329152.0,6.0623,6.0623,6.0467,6.0584,329152.0
2019-04-25 15:40:00,15.51,15.53,15.5,15.52,177668.0,6.0545,6.0623,6.0506,6.0584,177668.0
2019-04-25 15:45:00,15.52,15.53,15.49,15.51,357851.0,6.0584,6.0623,6.0467,6.0545,357851.0
2019-04-25 15:50:00,15.51,15.51,15.48,15.49,196657.0,6.0545,6.0545,6.0428,6.0467,196657.0
2019-04-25 15:55:00,15.49,15.49,15.46,15.47,690207.0,6.0467,6.0467,6.035,6.0389,690207.0
2019-04-26 09:30:00,15.44,15.51,15.43,15.44,257924.0,6.0271,6.0545,6.0232,6.0271,257924.0
2019-04-26 09:35:00,15.44,15.48,15.3,15.35,238706.0,6.0271,6.0428,5.9725,5.992,238706.0
2019-04-26 09:40:00,15.35,15.38,15.33,15.38,90562.0,5.992,6.0037,5.9842,6.0037,90562.0
2019-04-26 09:45:00,15.37,15.45,15.34,15.43,173419.0,5.9998,6.031,5.9881,6.0232,173419.0
2019-04-26 09:50:00,15.44,15.53,15.43,15.44,532517.0,6.0271,6.0623,6.0232,6.0271,532517.0
2019-04-26 09:55:00,15.43,15.47,15.42,15.42,55356.0,6.0232,6.0389,6.0193,6.0193,55356.0
2019-04-26 10:00:00,15.42,15.46,15.39,15.45,62101.0,6.0193,6.035,6.0076,6.031,62101.0
2019-04-26 10:05:00,15.46,15.47,15.4,15.42,177517.0,6.035,6.0389,6.0115,6.0193,177517.0
2019-04-26 10:10:00,15.42,15.47,15.4,15.43,340530.0,6.0193,6.0389,6.0115,6.0232,340530.0
2019-04-26 10:15:00,15.44,15.48,15.41,15.47,63233.0,6.0271,6.0428,6.0154,6.0389,63233.0
2019-04-26 10:20:00,15.47,15.49,15.42,15.44,76256.0,6.0389,6.0467,6.0193,6.0271,76256.0
2019-04-26 10:25:00,15.44,15.46,15.41,15.43,71521.0,6.0271,6.035,6.0154,6.0232,71521.0
2019-04-26 10:30:00,15.43,15.47,15.41,15.46,194700.0,6.0232,6.0389,6.0154,6.035,194700.0
2019-04-26 10:35:00,15.47,15.5,15.46,15.49,109879.0,6.0389,6.0506,6.035,6.0467,109879.0
2019-04-26 10:40:00,15.49,15.5,15.45,15.46,136960.0,6.0467,6.0506,6.031,6.035,136960.0
2019-04-26 10:45:00,15.46,15.5,15.44,15.47,57160.0,6.035,6.0506,6.0271,6.0389,57160.0
2019-04-26 10:50:00,15.46,15.5,15.45,15.46,76425.0,6.035,6.0506,6.031,6.035,76425.0
2019-04-26 10:55:00,15.46,15.47,15.41,15.41,65288.0,6.035,6.0389,6.0154,6.0154,65288.0
2019-04-26 11:00:00,15.41,15.43,15.36,15.38,73421.0,6.0154,6.0232,5.9959,6.0037,73421.0
2019-04-26 11:05:00,15.38,15.4,15.35,15.39,189644.0,6.0037,6.0115,5.992,6.0076,189644.0
2019-04-26 11:10:00,15.38,15.41,15.36,15.4,86676.0,6.0037,6.0154,5.9959,6.0115,86676.0
2019-04-26 11:15:00,15.41,15.44,15.39,15.4,103816.0,6.0154,6.0271,6.0076,6.0115,103816.0
2019-04-26 11:20:00,15.4,15.42,15.38,15.41,55670.0,6.0115,6.0193,6.0037,6.0154,55670.0
2019-04-26 11:25:00,15.39,15.44,15.39,15.42,47773.0,6.0076,6.0271,6.0076,6.0193,47773.0
2019-04-26 11:30:00,15.43,15.43,15.38,15.4,77079.0,6.0232,6.0232,6.0037,6.0115,77079.0
2019-04-26 11:35:00,15.4,15.42,15.39,15.42,75967.0,6.0115,6.0193,6.0076,6.0193,75967.0
2019-04-26 11:40:00,15.42,15.43,15.37,15.4,41762.0,6.0193,6.0232,5.9998,6.0115,41762.0
2019-04-26 11:45:00,15.4,15.43,15.39,15.42,60748.0,6.0115,6.0232,6.0076,6.0193,60748.0
2019-04-26 11:50:00,15.42,15.43,15.38,15.39,43679.0,6.0193,6.0232,6.0037,6.0076,43679.0
2019-04-26 11:55:00,15.38,15.4,15.36,15.36,69850.0,6.0037,6.0115,5.9959,5.9959,69850.0
2019-04-26 12:00:00,15.36,15.38,15.35,15.35,100655.0,5.9959,6.0037,5.992,5.992,100655.0
2019-04-26 12:05:00,15.35,15.39,15.35,15.37,87286.0,5.992,6.0076,5.992,5.9998,87286.0
2019-04-26 12:10:00,15.37,15.38,15.36,15.37,60716.0,5.9998,6.0037,5.9959,5.9998,60716.0
2019-04-26 12:15:00,15.37,15.38,15.35,15.35,39566.0,5.9998,6.0037,5.992,5.992,39566.0
2019-04-26 12:20:00,15.36,15.36,15.34,15.35,48009.0,5.9959,5.9959,5.9881,5.992,48009.0
2019-04-26 12:25:00,15.35,15.36,15.33,15.35,52836.0,5.992,5.9959,5.9842,5.992,52836.0
2019-04-26 12:30:00,15.35,15.36,15.33,15.34,48882.0,5.992,5.9959,5.9842,5.9881,48882.0
2019-04-26 12:35:00,15.34,15.34,15.33,15.34,56766.0,5.9881,5.9881,5.9842,5.9881,56766.0
2019-04-26 12:40:00,15.34,15.36,15.33,15.34,22284.0,5.9881,5.9959,5.9842,5.9881,22284.0
2019-04-26 12:45:00,15.33,15.38,15.33,15.37,90860.0,5.9842,6.0037,5.9842,5.9998,90860.0
2019-04-26 12:50:00,15.37,15.38,15.36,15.37,55186.0,5.9998,6.0037,5.9959,5.9998,55186.0
2019-04-26 12:55:00,15.37,15.38,15.35,15.35,26320.0,5.9998,6.0037,5.992,5.992,26320.0
2019-04-26 13:00:00,15.36,15.38,15.35,15.38,20311.0,5.9959,6.0037,5.992,6.0037,20311.0
2019-04-26 13:05:00,15.37,15.39,15.37,15.38,105054.0,5.9998,6.0076,5.9998,6.0037,105054.0
2019-04-26 13:10:00,15.37,15.38,15.35,15.36,39419.0,5.9998,6.0037,5.992,5.9959,39419.0
2019-04-26 13:15:00,15.36,15.37,15.34,15.37,84140.0,5.9959,5.9998,5.9881,5.9998,84140.0
2019-04-26 13:20:00,15.36,15.38,15.35,15.37,95037.0,5.9959,6.0037,5.992,5.9998,95037.0
2019-04-26 13:25:00,15.36,15.39,15.36,15.38,84475.0,5.9959,6.0076,5.9959,6.0037,84475.0
2019-04-26 13:30:00,15.39,15.4,15.35,15.36,88565.0,6.0076,6.0115,5.992,5.9959,88565.0
2019-04-26 13:35:00,15.36,15.37,15.35,15.36,52303.0,5.9959,5.9998,5.992,5.9959,52303.0
2019-04-26 13:40:00,15.36,15.37,15.35,15.37,138925.0,5.9959,5.9998,5.992,5.9998,138925.0
2019-04-26 13:45:00,15.37,15.39,15.36,15.38,108276.0,5.9998,6.0076,5.9959,6.0037,108276.0
2019-04-26 13:50:00,15.38,15.38,15.35,15.36,51830.0,6.0037,6.0037,5.992,5.9959,51830.0
2019-04-26 13:55:00,15.36,15.36,15.35,15.35,6900.0,5.9959,5.9959,5.992,5.992,6900.0
2019-04-26 14:00:00,15.36,15.37,15.32,15.36,279593.0,5.9959,5.9998,5.9803,5.9959,279593.0
2019-04-26 14:05:00,15.36,15.39,15.35,15.36,103190.0,5.9959,6.0076,5.992,5.9959,103190.0
2019-04-26 14:10:00,15.36,15.38,15.35,15.38,85918.0,5.9959,6.0037,5.992,6.0037,85918.0
2019-04-26 14:15:00,15.37,15.37,15.34,15.35,34793.0,5.9998,5.9998,5.9881,5.992,34793.0
2019-04-26 14:20:00,15.35,15.37,15.34,15.35,260470.0,5.992,5.9998,5.9881,5.992,260470.0
2019-04-26 14:25:00,15.36,15.37,15.34,15.35,41987.0,5.9959,5.9998,5.9881,5.992,41987.0
2019-04-26 14:30:00,15.35,15.36,15.33,15.35,120896.0,5.992,5.9959,5.9842,5.992,120896.0
2019-04-26 14:35:00,15.35,15.35,15.32,15.32,74057.0,5.992,5.992,5.9803,5.9803,74057.0
2019-04-26 14:40:00,15.32,15.33,15.3,15.31,43478.0,5.9803,5.9842,5.9725,5.9764,43478.0
2019-04-26 14:45:00,15.3,15.31,15.28,15.28,197019.0,5.9725,5.9764,5.9647,5.9647,197019.0
2019-04-26 14:50:00,15.28,15.31,15.28,15.29,97442.0,5.9647,5.9764,5.9647,5.9686,97442.0
2019-04-26 14:55:00,15.29,15.3,15.27,15.28,150499.0,5.9686,5.9725,5.9608,5.9647,150499.0
2019-04-26 15:00:00,15.29,15.31,15.28,15.31,96871.0,5.9686,5.9764,5.9647,5.9764,96871.0
2019-04-26 15:05:00,15.31,15.32,15.28,15.28,157013.0,5.9764,5.9803,5.9647,5.9647,157013.0
2019-04-26 15:10:00,15.29,15.29,15.25,15.27,311950.0,5.9686,5.9686,5.953,5.9608,311950.0
2019-04-26 15:15:00,15.27,15.3,15.26,15.28,212647.0,5.9608,5.9725,5.9569,5.9647,212647.0
2019-04-26 15:20:00,15.28,15.3,15.26,15.29,222144.0,5.9647,5.9725,5.9569,5.9686,222144.0
2019-04-26 15:25:00,15.29,15.3,15.28,15.3,190341.0,5.9686,5.9725,5.9647,5.9725,190341.0
2019-04-26 15:30:00,15.29,15.32,15.29,15.31,242032.0,5.9686,5.9803,5.9686,5.9764,242032.0
2019-04-26 15:35:00,15.31,15.34,15.3,15.31,198379.0,5.9764,5.9881,5.9725,5.9764,198379.0
2019-04-26 15:40:00,15.32,15.32,15.3,15.32,131998.0,5.9803,5.9803,5.9725,5.9803,131998.0
2019-04-26 15:45:00,15.32,15.34,15.3,15.33,276140.0,5.9803,5.9881,5.9725,5.9842,276140.0
2019-04-26 15:50:00,15.33,15.34,15.32,15.33,221470.0,5.9842,5.9881,5.9803,5.9842,221470.0
2019-04-26 15:55:00,15.33,15.37,15.33,15.37,708744.0,5.9842,5.9998,5.9842,5.9998,708744.0
2019-04-29 09:30:00,15.51,15.52,15.43,15.49,271724.0,6.0545,6.0584,6.0232,6.0467,271724.0
2019-04-29 09:35:00,15.49,15.53,15.45,15.53,167959.0,6.0467,6.0623,6.031,6.0623,167959.0
2019-04-29 09:40:00,15.53,15.54,15.47,15.47,127841.0,6.0623,6.0662,6.0389,6.0389,127841.0
2019-04-29 09:45:00,15.47,15.5,15.46,15.46,76584.0,6.0389,6.0506,6.035,6.035,76584.0
2019-04-29 09:50:00,15.46,15.5,15.45,15.49,63915.0,6.035,6.0506,6.031,6.0467,63915.0
2019-04-29 09:55:00,15.49,15.51,15.46,15.47,65344.0,6.0467,6.0545,6.035,6.0389,65344.0
2019-04-29 10:00:00,15.47,15.51,15.45,15.5,225495.0,6.0389,6.0545,6.031,6.0506,225495.0
2019-04-29 10:05:00,15.49,15.52,15.48,15.49,261908.0,6.0467,6.0584,6.0428,6.0467,261908.0
2019-04-29 10:10:00,15.5,15.51,15.46,15.46,113303.0,6.0506,6.0545,6.035,6.035,113303.0
2019-04-29 10:15:00,15.46,15.5,15.45,15.5,54369.0,6.035,6.0506,6.031,6.0506,54369.0
2019-04-29 10:20:00,15.5,15.5,15.49,15.5,25711.0,6.0506,6.0506,6.0467,6.0506,25711.0
2019-04-29 10:25:00,15.5,15.5,15.48,15.49,40286.0,6.0506,6.0506,6.0428,6.0467,40286.0
2019-04-29 10:30:00,15.49,15.52,15.47,15.51,183921.0,6.0467,6.0584,6.0389,6.0545,183921.0
2019-04-29 10:35:00,15.52,15.55,15.5,15.53,432958.0,6.0584,6.0701,6.0506,6.0623,432958.0
2019-04-29 10:40:00,15.54,15.55,15.51,15.52,53383.0,6.0662,6.0701,6.0545,6.0584,53383.0
2019-04-29 10:45:00,15.52,15.54,15.51,15.54,45887.0,6.0584,6.0662,6.0545,6.0662,45887.0
2019-04-29 10:50:00,15.54,15.54,15.51,15.54,78176.0,6.0662,6.0662,6.0545,6.0662,78176.0
2019-04-29 10:55:00,15.54,15.56,15.53,15.53,218824.0,6.0662,6.074,6.0623,6.0623,218824.0
2019-04-29 11:00:00,15.53,15.53,15.5,15.51,264125.0,6.0623,6.0623,6.0506,6.0545,264125.0
2019-04-29 11:05:00,15.51,15.52,15.47,15.49,84397.0,6.0545,6.0584,6.0389,6.0467,84397.0
2019-04-29 11:10:00,15.48,15.48,15.42,15.44,60172.0,6.0428,6.0428,6.0193,6.0271,60172.0
2019-04-29 11:15:00,15.44,15.45,15.42,15.45,145850.0,6.0271,6.031,6.0193,6.031,145850.0
2019-04-29 11:20:00,15.45,15.46,15.43,15.45,105741.0,6.031,6.035,6.0232,6.031,105741.0
2019-04-29 11:25:00,15.45,15.47,15.43,15.44,126882.0,6.031,6.0389,6.0232,6.0271,126882.0
2019-04-29 11:30:00,15.44,15.45,15.43,15.44,42260.0,6.0271,6.031,6.0232,6.0271,42260.0
2019-04-29 11:35:00,15.44,15.45,15.42,15.44,81797.0,6.0271,6.031,6.0193,6.0271,81797.0
2019-04-29 11:40:00,15.44,15.46,15.43,15.44,85597.0,6.0271,6.035,6.0232,6.0271,85597.0
2019-04-29 11:45:00,15.44,15.45,15.43,15.44,20821.0,6.0271,6.031,6.0232,6.0271,20821.0
2019-04-29 11:50:00,15.44,15.44,15.41,15.42,20864.0,6.0271,6.0271,6.0154,6.0193,20864.0
2019-04-29 11:55:00,15.43,15.45,15.42,15.43,167903.0,6.0232,6.031,6.0193,6.0232,167903.0
2019-04-29 12:00:00,15.42,15.43,15.4,15.41,82626.0,6.0193,6.0232,6.0115,6.0154,82626.0
2019-04-29 12:05:00,15.41,15.42,15.39,15.42,107320.0,6.0154,6.0193,6.0076,6.0193,107320.0
2019-04-29 12:10:00,15.42,15.45,15.42,15.45,80888.0,6.0193,6.031,6.0193,6.031,80888.0
2019-04-29 12:15:00,15.44,15.45,15.42,15.43,14351.0,6.0271,6.031,6.0193,6.0232,14351.0
2019-04-29 12:20:00,15.43,15.44,15.41,15.43,60098.0,6.0232,6.0271,6.0154,6.0232,60098.0
2019-04-29 12:25:00,15.44,15.44,15.42,15.43,17582.0,6.0271,6.0271,6.0193,6.0232,17582.0
2019-04-29 12:30:00,15.44,15.44,15.43,15.44,44398.0,6.0271,6.0271,6.0232,6.0271,44398.0
2019-04-29 12:35:00,15.44,15.45,15.42,15.44,35379.0,6.0271,6.031,6.0193,6.0271,35379.0
2019-04-29 12:40:00,15.45,15.46,15.44,15.46,155519.0,6.031,6.035,6.0271,6.035,155519.0
2019-04-29 12:45:00,15.46,15.5,15.45,15.5,148983.0,6.035,6.0506,6.031,6.0506,148983.0
2019-04-29 12:50:00,15.5,15.55,15.49,15.54,79304.0,6.0506,6.0701,6.0467,6.0662,79304.0
2019-04-29 12:55:00,15.54,15.54,15.52,15.52,137004.0,6.0662,6.0662,6.0584,6.0584,137004.0
2019-04-29 13:00:00,15.53,15.53,15.51,15.51,68590.0,6.0623,6.0623,6.0545,6.0545,68590.0
2019-04-29 13:05:00,15.52,15.52,15.49,15.49,59526.0,6.0584,6.0584,6.0467,6.0467,59526.0
2019-04-29 13:10:00,15.5,15.5,15.46,15.49,262666.0,6.0506,6.0506,6.035,6.0467,262666.0
2019-04-29 13:15:00,15.49,15.5,15.48,15.49,58405.0,6.0467,6.0506,6.0428,6.0467,58405.0
2019-04-29 13:20:00,15.49,15.51,15.48,15.49,25502.0,6.0467,6.0545,6.0428,6.0467,25502.0
2019-04-29 13:25:00,15.49,15.51,15.48,15.5,83142.0,6.0467,6.0545,6.0428,6.0506,83142.0
2019-04-29 13:30:00,15.5,15.5,15.45,15.46,89655.0,6.0506,6.0506,6.031,6.035,89655.0
2019-04-29 13:35:00,15.46,15.47,15.44,15.45,27824.0,6.035,6.0389,6.0271,6.031,27824.0
2019-04-29 13:40:00,15.45,15.45,15.44,15.44,63750.0,6.031,6.031,6.0271,6.0271,63750.0
2019-04-29 13:45:00,15.44,15.45,15.43,15.44,37103.0,6.0271,6.031,6.0232,6.0271,37103.0
2019-04-29 13:50:00,15.45,15.46,15.44,15.45,76655.0,6.031,6.035,6.0271,6.031,76655.0
2019-04-29 13:55:00,15.45,15.45,15.41,15.41,66065.0,6.031,6.031,6.0154,6.0154,66065.0
2019-04-29 14:00:00,15.41,15.43,15.4,15.43,90863.0,6.0154,6.0232,6.0115,6.0232,90863.0
2019-04-29 14:05:00,15.43,15.46,15.41,15.45,118818.0,6.0232,6.035,6.0154,6.031,118818.0
2019-04-29 14:10:00,15.44,15.45,15.43,15.44,95027.0,6.0271,6.031,6.0232,6.0271,95027.0
2019-04-29 14:15:00,15.45,15.47,15.44,15.46,117449.0,6.031,6.0389,6.0271,6.035,117449.0
2019-04-29 14:20:00,15.46,15.47,15.45,15.47,52135.0,6.035,6.0389,6.031,6.0389,52135.0
2019-04-29 14:25:00,15.47,15.47,15.45,15.46,28013.0,6.0389,6.0389,6.031,6.035,28013.0
2019-04-29 14:30:00,15.45,15.46,15.42,15.44,119206.0,6.031,6.035,6.0193,6.0271,119206.0
2019-04-29 14:35:00,15.43,15.45,15.42,15.42,58616.0,6.0232,6.031,6.0193,6.0193,58616.0
2019-04-29 14:40:00,15.43,15.45,15.42,15.43,33371.0,6.0232,6.031,6.0193,6.0232,33371.0
2019-04-29 14:45:00,15.44,15.47,15.43,15.45,23403.0,6.0271,6.0389,6.0232,6.031,23403.0
2019-04-29 14:50:00,15.45,15.46,15.44,15.44,53627.0,6.031,6.035,6.0271,6.0271,53627.0
2019-04-29 14:55:00,15.44,15.45,15.43,15.43,120764.0,6.0271,6.031,6.0232,6.0232,120764.0
2019-04-29 15:00:00,15.44,15.44,15.42,15.43,63074.0,6.0271,6.0271,6.0193,6.0232,63074.0
2019-04-29 15:05:00,15.44,15.45,15.42,15.43,48781.0,6.0271,6.031,6.0193,6.0232,48781.0
2019-04-29 15:10:00,15.43,15.44,15.42,15.44,53500.0,6.0232,6.0271,6.0193,6.0271,53500.0
2019-04-29 15:15:00,15.44,15.45,15.42,15.42,138265.0,6.0271,6.031,6.0193,6.0193,138265.0
2019-04-29 15:20:00,15.42,15.43,15.41,15.41,42049.0,6.0193,6.0232,6.0154,6.0154,42049.0
2019-04-29 15:25:00,15.42,15.42,15.39,15.39,57164.0,6.0193,6.0193,6.0076,6.0076,57164.0
2019-04-29 15:30:00,15.4,15.41,15.38,15.41,165727.0,6.0115,6.0154,6.0037,6.0154,165727.0
2019-04-29 15:35:00,15.41,15.42,15.4,15.41,67303.0,6.0154,6.0193,6.0115,6.0154,67303.0
2019-04-29 15:40:00,15.41,15.42,15.39,15.39,184624.0,6.0154,6.0193,6.0076,6.0076,184624.0
2019-04-29 15:45:00,15.4,15.4,15.38,15.39,215318.0,6.0115,6.0115,6.0037,6.0076,215318.0
2019-04-29 15:50:00,15.39,15.39,15.36,15.37,242146.0,6.0076,6.0076,5.9959,5.9998,242146.0
2019-04-29 15:55:00,15.38,15.39,15.37,15.39,557916.0,6.0037,6.0076,5.9998,6.0076,557916.0
2019-04-30 09:30:00,15.52,15.53,15.45,15.52,219026.0,6.0584,6.0623,6.031,6.0584,219026.0
2019-04-30 09:35:00,15.53,15.57,15.51,15.55,117374.0,6.0623,6.0779,6.0545,6.0701,117374.0
2019-04-30 09:40:00,15.54,15.56,15.5,15.55,104174.0,6.0662,6.074,6.0506,6.0701,104174.0
2019-04-30 09:45:00,15.56,15.56,15.5,15.52,108218.0,6.074,6.074,6.0506,6.0584,108218.0
2019-04-30 09:50:00,15.53,15.53,15.47,15.5,349153.0,6.0623,6.0623,6.0389,6.0506,349153.0
2019-04-30 09:55:00,15.49,15.5,15.45,15.47,189818.0,6.0467,6.0506,6.031,6.0389,189818.0
2019-04-30 10:00:00,15.47,15.47,15.4,15.43,160955.0,6.0389,6.0389,6.0115,6.0232,160955.0
2019-04-30 10:05:00,15.42,15.45,15.37,15.39,127052.0,6.0193,6.031,5.9998,6.0076,127052.0
2019-04-30 10:10:00,15.39,15.4,15.32,15.35,158332.0,6.0076,6.0115,5.9803,5.992,158332.0
2019-04-30 10:15:00,15.35,15.36,15.31,15.32,144384.0,5.992,5.9959,5.9764,5.9803,144384.0
2019-04-30 10:20:00,15.33,15.36,15.32,15.33,100451.0,5.9842,5.9959,5.9803,5.9842,100451.0
2019-04-30 10:25:00,15.32,15.37,15.29,15.32,244926.0,5.9803,5.9998,5.9686,5.9803,244926.0
2019-04-30 10:30:00,15.31,15.34,15.29,15.34,72866.0,5.9764,5.9881,5.9686,5.9881,72866.0
2019-04-30 10:35:00,15.34,15.34,15.29,15.29,64798.0,5.9881,5.9881,5.9686,5.9686,64798.0
2019-04-30 10:40:00,15.29,15.32,15.29,15.3,67883.0,5.9686,5.9803,5.9686,5.9725,67883.0
2019-04-30 10:45:00,15.3,15.33,15.3,15.31,114192.0,5.9725,5.9842,5.9725,5.9764,114192.0
2019-04-30 10:50:00,15.3,15.33,15.29,15.3,116086.0,5.9725,5.9842,5.9686,5.9725,116086.0
2019-04-30 10:55:00,15.3,15.33,15.3,15.32,87474.0,5.9725,5.9842,5.9725,5.9803,87474.0
2019-04-30 11:00:00,15.32,15.33,15.26,15.28,79939.0,5.9803,5.9842,5.9569,5.9647,79939.0
2019-04-30 11:05:00,15.28,15.29,15.25,15.28,138535.0,5.9647,5.9686,5.953,5.9647,138535.0
2019-04-30 11:10:00,15.28,15.33,15.28,15.33,80899.0,5.9647,5.9842,5.9647,5.9842,80899.0
2019-04-30 11:15:00,15.33,15.37,15.31,15.35,197830.0,5.9842,5.9998,5.9764,5.992,197830.0
2019-04-30 11:20:00,15.35,15.39,15.34,15.39,106167.0,5.992,6.0076,5.9881,6.0076,106167.0
2019-04-30 11:25:00,15.38,15.38,15.35,15.36,146671.0,6.0037,6.0037,5.992,5.9959,146671.0
2019-04-30 11:30:00,15.36,15.39,15.36,15.37,66051.0,5.9959,6.0076,5.9959,5.9998,66051.0
2019-04-30 11:35:00,15.38,15.41,15.35,15.39,110310.0,6.0037,6.0154,5.992,6.0076,110310.0
2019-04-30 11:40:00,15.39,15.4,15.31,15.32,304372.0,6.0076,6.0115,5.9764,5.9803,304372.0
2019-04-30 11:45:00,15.32,15.32,15.25,15.27,203229.0,5.9803,5.9803,5.953,5.9608,203229.0
2019-04-30 11:50:00,15.27,15.28,15.24,15.27,189092.0,5.9608,5.9647,5.9491,5.9608,189092.0
2019-04-30 11:55:00,15.27,15.29,15.25,15.26,116401.0,5.9608,5.9686,5.953,5.9569,116401.0
2019-04-30 12:00:00,15.26,15.26,15.22,15.22,133405.0,5.9569,5.9569,5.9413,5.9413,133405.0
2019-04-30 12:05:00,15.22,15.24,15.21,15.24,68266.0,5.9413,5.9491,5.9374,5.9491,68266.0
2019-04-30 12:10:00,15.24,15.27,15.23,15.27,30352.0,5.9491,5.9608,5.9452,5.9608,30352.0
2019-04-30 12:15:00,15.27,15.27,15.24,15.24,55801.0,5.9608,5.9608,5.9491,5.9491,55801.0
2019-04-30 12:20:00,15.25,15.25,15.23,15.25,81733.0,5.953,5.953,5.9452,5.953,81733.0
2019-04-30 12:25:00,15.25,15.26,15.24,15.25,68563.0,5.953,5.9569,5.9491,5.953,68563.0
2019-04-30 12:30:00,15.25,15.25,15.22,15.23,53947.0,5.953,5.953,5.9413,5.9452,53947.0
2019-04-30 12:35:00,15.23,15.24,15.2,15.23,203936.0,5.9452,5.9491,5.9335,5.9452,203936.0
2019-04-30 12:40:00,15.23,15.23,15.2,15.21,41484.0,5.9452,5.9452,5.9335,5.9374,41484.0
2019-04-30 12:45:00,15.21,15.22,15.19,15.2,50821.0,5.9374,5.9413,5.9296,5.9335,50821.0
2019-04-30 12:50:00,15.2,15.2,15.16,15.18,132548.0,5.9335,5.9335,5.9178,5.9257,132548.0
2019-04-30 12:55:00,15.18,15.2,15.17,15.18,63962.0,5.9257,5.9335,5.9217,5.9257,63962.0
2019-04-30 13:00:00,15.18,15.22,15.17,15.19,180793.0,5.9257,5.9413,5.9217,5.9296,180793.0
2019-04-30 13:05:00,15.19,15.21,15.18,15.2,74914.0,5.9296,5.9374,5.9257,5.9335,74914.0
2019-04-30 13:10:00,15.2,15.22,15.19,15.2,84236.0,5.9335,5.9413,5.9296,5.9335,84236.0
2019-04-30 13:15:00,15.21,15.22,15.19,15.21,125316.0,5.9374,5.9413,5.9296,5.9374,125316.0
2019-04-30 13:20:00,15.21,15.22,15.2,15.21,83192.0,5.9374,5.9413,5.9335,5.9374,83192.0
2019-04-30 13:25:00,15.2,15.22,15.18,15.19,72033.0,5.9335,5.9413,5.9257,5.9296,72033.0
2019-04-30 13:30:00,15.19,15.23,15.18,15.21,80027.0,5.9296,5.9452,5.9257,5.9374,80027.0
2019-04-30 13:35:00,15.21,15.23,15.2,15.22,106966.0,5.9374,5.9452,5.9335,5.9413,106966.0
2019-04-30 13:40:00,15.22,15.25,15.21,15.25,236233.0,5.9413,5.953,5.9374,5.953,236233.0
2019-04-30 13:45:00,15.24,15.26,15.23,15.25,96136.0,5.9491,5.9569,5.9452,5.953,96136.0
2019-04-30 13:50:00,15.25,15.25,15.2,15.21,47085.0,5.953,5.953,5.9335,5.9374,47085.0
2019-04-30 13:55:00,15.21,15.23,15.2,15.21,192855.0,5.9374,5.9452,5.9335,5.9374,192855.0
2019-04-30 14:00:00,15.21,15.22,15.2,15.21,345652.0,5.9374,5.9413,5.9335,5.9374,345652.0
2019-04-30 14:05:00,15.21,15.23,15.2,15.23,115268.0,5.9374,5.9452,5.9335,5.9452,115268.0
2019-04-30 14:10:00,15.23,15.25,15.22,15.22,118781.0,5.9452,5.953,5.9413,5.9413,118781.0
2019-04-30 14:15:00,15.21,15.23,15.2,15.23,89870.0,5.9374,5.9452,5.9335,5.9452,89870.0
2019-04-30 14:20:00,15.23,15.25,15.22,15.23,47196.0,5.9452,5.953,5.9413,5.9452,47196.0
2019-04-30 14:25:00,15.22,15.24,15.2,15.24,206148.0,5.9413,5.9491,5.9335,5.9491,206148.0
2019-04-30 14:30:00,15.23,15.24,15.2,15.24,79265.0,5.9452,5.9491,5.9335,5.9491,79265.0
2019-04-30 14:35:00,15.24,15.25,15.2,15.22,105341.0,5.9491,5.953,5.9335,5.9413,105341.0
2019-04-30 14:40:00,15.22,15.23,15.2,15.21,85112.0,5.9413,5.9452,5.9335,5.9374,85112.0
2019-04-30 14:45:00,15.21,15.22,15.2,15.22,73489.0,5.9374,5.9413,5.9335,5.9413,73489.0
2019-04-30 14:50:00,15.22,15.22,15.2,15.21,63277.0,5.9413,5.9413,5.9335,5.9374,63277.0
2019-04-30 14:55:00,15.21,15.24,15.2,15.2,133669.0,5.9374,5.9491,5.9335,5.9335,133669.0
2019-04-30 15:00:00,15.2,15.21,15.2,15.2,64892.0,5.9335,5.9374,5.9335,5.9335,64892.0
2019-04-30 15:05:00,15.21,15.21,15.2,15.2,53532.0,5.9374,5.9374,5.9335,5.9335,53532.0
2019-04-30 15:10:00,15.21,15.21,15.2,15.2,157793.0,5.9374,5.9374,5.9335,5.9335,157793.0
2019-04-30 15:15:00,15.21,15.21,15.2,15.21,55480.0,5.9374,5.9374,5.9335,5.9374,55480.0
2019-04-30 15:20:00,15.21,15.21,15.2,15.21,83659.0,5.9374,5.9374,5.9335,5.9374,83659.0
2019-04-30 15:25:00,15.21,15.23,15.2,15.21,153503.0,5.9374,5.9452,5.9335,5.9374,153503.0
2019-04-30 15:30:00,15.21,15.25,15.2,15.24,193992.0,5.9374,5.953,5.9335,5.9491,193992.0
2019-04-30 15:35:00,15.25,15.27,15.24,15.26,144076.0,5.953,5.9608,5.9491,5.9569,144076.0
2019-04-30 15:40:00,15.26,15.26,15.24,15.26,161401.0,5.9569,5.9569,5.9491,5.9569,161401.0
2019-04-30 15:45:00,15.26,15.28,15.24,15.27,445670.0,5.9569,5.9647,5.9491,5.9608,445670.0
2019-04-30 15:50:00,15.27,15.28,15.25,15.27,446414.0,5.9608,5.9647,5.953,5.9608,446414.0
2019-04-30 15:55:00,15.27,15.27,15.23,15.23,984252.0,5.9608,5.9608,5.9452,5.9452,984252.0
2019-05-01 09:30:00,15.3,15.3,15.19,15.22,149222.0,5.9725,5.9725,5.9296,5.9413,149222.0
2019-05-01 09:35:00,15.21,15.24,15.18,15.23,89871.0,5.9374,5.9491,5.9257,5.9452,89871.0
2019-05-01 09:40:00,15.23,15.23,15.19,15.19,62399.0,5.9452,5.9452,5.9296,5.9296,62399.0
2019-05-01 09:45:00,15.19,15.2,15.15,15.16,131483.0,5.9296,5.9335,5.9139,5.9178,131483.0
2019-05-01 09:50:00,15.16,15.16,15.12,15.13,234145.0,5.9178,5.9178,5.9022,5.9061,234145.0
2019-05-01 09:55:00,15.13,15.13,15.07,15.09,161640.0,5.9061,5.9061,5.8827,5.8905,161640.0
2019-05-01 10:00:00,15.09,15.12,15.06,15.11,171734.0,5.8905,5.9022,5.8788,5.8983,171734.0
2019-05-01 10:05:00,15.11,15.13,15.09,15.1,138689.0,5.8983,5.9061,5.8905,5.8944,138689.0
2019-05-01 10:10:00,15.1,15.12,15.08,15.08,117933.0,5.8944,5.9022,5.8866,5.8866,117933.0
2019-05-01 10:15:00,15.08,15.11,15.07,15.1,140502.0,5.8866,5.8983,5.8827,5.8944,140502.0
2019-05-01 10:20:00,15.1,15.14,15.1,15.13,73144.0,5.8944,5.91,5.8944,5.9061,73144.0
2019-05-01 10:25:00,15.12,15.17,15.12,15.16,92740.0,5.9022,5.9217,5.9022,5.9178,92740.0
2019-05-01 10:30:00,15.15,15.16,15.07,15.1,123685.0,5.9139,5.9178,5.8827,5.8944,123685.0
2019-05-01 10:35:00,15.1,15.14,15.09,15.11,61724.0,5.8944,5.91,5.8905,5.8983,61724.0
2019-05-01 10:40:00,15.11,15.11,15.07,15.08,41145.0,5.8983,5.8983,5.8827,5.8866,41145.0
2019-05-01 10:45:00,15.08,15.1,15.05,15.05,182448.0,5.8866,5.8944,5.8749,5.8749,182448.0
2019-05-01 10:50:00,15.05,15.06,15.0,15.01,120922.0,5.8749,5.8788,5.8554,5.8593,120922.0
2019-05-01 10:55:00,15.01,15.01,14.95,14.98,341428.0,5.8593,5.8593,5.8359,5.8476,341428.0
2019-05-01 11:00:00,14.98,15.02,14.98,15.01,118876.0,5.8476,5.8632,5.8476,5.8593,118876.0
2019-05-01 11:05:00,15.02,15.05,15.0,15.04,143366.0,5.8632,5.8749,5.8554,5.871,143366.0
2019-05-01 11:10:00,15.04,15.08,15.02,15.08,151333.0,5.871,5.8866,5.8632,5.8866,151333.0
2019-05-01 11:15:00,15.07,15.09,15.06,15.07,82319.0,5.8827,5.8905,5.8788,5.8827,82319.0
2019-05-01 11:20:00,15.06,15.11,15.06,15.1,54450.0,5.8788,5.8983,5.8788,5.8944,54450.0
2019-05-01 11:25:00,15.1,15.13,15.09,15.1,83268.0,5.8944,5.9061,5.8905,5.8944,83268.0
2019-05-01 11:30:00,15.1,15.15,15.09,15.15,87150.0,5.8944,5.9139,5.8905,5.9139,87150.0
2019-05-01 11:35:00,15.15,15.19,15.15,15.17,102970.0,5.9139,5.9296,5.9139,5.9217,102970.0
2019-05-01 11:40:00,15.17,15.19,15.16,15.17,66737.0,5.9217,5.9296,5.9178,5.9217,66737.0
2019-05-01 11:45:00,15.17,15.17,15.14,15.15,59212.0,5.9217,5.9217,5.91,5.9139,59212.0
2019-05-01 11:50:00,15.16,15.16,15.12,15.12,105052.0,5.9178,5.9178,5.9022,5.9022,105052.0
2019-05-01 11:55:00,15.12,15.13,15.11,15.11,30395.0,5.9022,5.9061,5.8983,5.8983,30395.0
2019-05-01 12:00:00,15.11,15.12,15.1,15.11,21208.0,5.8983,5.9022,5.8944,5.8983,21208.0
2019-05-01 12:05:00,15.11,15.11,15.08,15.09,35627.0,5.8983,5.8983,5.8866,5.8905,35627.0
2019-05-01 12:10:00,15.09,15.11,15.09,15.11,24840.0,5.8905,5.8983,5.8905,5.8983,24840.0
2019-05-01 12:15:00,15.11,15.12,15.1,15.11,17654.0,5.8983,5.9022,5.8944,5.8983,17654.0
2019-05-01 12:20:00,15.11,15.12,15.1,15.11,19368.0,5.8983,5.9022,5.8944,5.8983,19368.0
2019-05-01 12:25:00,15.1,15.11,15.09,15.1,28062.0,5.8944,5.8983,5.8905,5.8944,28062.0
2019-05-01 12:30:00,15.11,15.11,15.06,15.07,68177.0,5.8983,5.8983,5.8788,5.8827,68177.0
2019-05-01 12:35:00,15.07,15.11,15.07,15.11,60905.0,5.8827,5.8983,5.8827,5.8983,60905.0
2019-05-01 12:40:00,15.1,15.13,15.08,15.1,48383.0,5.8944,5.9061,5.8866,5.8944,48383.0
2019-05-01 12:45:00,15.11,15.12,15.06,15.07,129928.0,5.8983,5.9022,5.8788,5.8827,129928.0
2019-05-01 12:50:00,15.07,15.09,15.06,15.08,90396.0,5.8827,5.8905,5.8788,5.8866,90396.0
2019-05-01 12:55:00,15.09,15.09,15.06,15.07,25653.0,5.8905,5.8905,5.8788,5.8827,25653.0
2019-05-01 13:00:00,15.07,15.11,15.07,15.07,113091.0,5.8827,5.8983,5.8827,5.8827,113091.0
2019-05-01 13:05:00,15.07,15.07,15.04,15.05,73917.0,5.8827,5.8827,5.871,5.8749,73917.0
2019-05-01 13:10:00,15.05,15.05,15.02,15.04,49055.0,5.8749,5.8749,5.8632,5.871,49055.0
2019-05-01 13:15:00,15.04,15.04,15.02,15.04,51525.0,5.871,5.871,5.8632,5.871,51525.0
2019-05-01 13:20:00,15.04,15.04,15.02,15.02,36604.0,5.871,5.871,5.8632,5.8632,36604.0
2019-05-01 13:25:00,15.03,15.05,15.01,15.05,78884.0,5.8671,5.8749,5.8593,5.8749,78884.0
2019-05-01 13:30:00,15.05,15.07,15.04,15.07,93363.0,5.8749,5.8827,5.871,5.8827,93363.0
2019-05-01 13:35:00,15.07,15.07,15.05,15.06,46361.0,5.8827,5.8827,5.8749,5.8788,46361.0
2019-05-01 13:40:00,15.05,15.06,15.04,15.05,38498.0,5.8749,5.8788,5.871,5.8749,38498.0
2019-05-01 13:45:00,15.04,15.05,15.03,15.04,26949.0,5.871,5.8749,5.8671,5.871,26949.0
2019-05-01 13:50:00,15.04,15.04,15.03,15.04,19555.0,5.871,5.871,5.8671,5.871,19555.0
2019-05-01 13:55:00,15.04,15.05,15.02,15.03,64104.0,5.871,5.8749,5.8632,5.8671,64104.0
2019-05-01 14:00:00,15.03,15.13,14.99,15.1,369091.0,5.8671,5.9061,5.8515,5.8944,369091.0
2019-05-01 14:05:00,15.09,15.19,15.08,15.18,124430.0,5.8905,5.9296,5.8866,5.9257,124430.0
2019-05-01 14:10:00,15.18,15.19,15.13,15.14,163169.0,5.9257,5.9296,5.9061,5.91,163169.0
2019-05-01 14:15:00,15.14,15.18,15.14,15.18,175438.0,5.91,5.9257,5.91,5.9257,175438.0
2019-05-01 14:20:00,15.18,15.21,15.16,15.21,109240.0,5.9257,5.9374,5.9178,5.9374,109240.0
2019-05-01 14:25:00,15.21,15.21,15.16,15.17,111097.0,5.9374,5.9374,5.9178,5.9217,111097.0
2019-05-01 14:30:00,15.17,15.18,15.11,15.12,172645.0,5.9217,5.9257,5.8983,5.9022,172645.0
2019-05-01 14:35:00,15.12,15.13,15.04,15.04,210099.0,5.9022,5.9061,5.871,5.871,210099.0
2019-05-01 14:40:00,15.04,15.05,15.0,15.02,354014.0,5.871,5.8749,5.8554,5.8632,354014.0
2019-05-01 14:45:00,15.02,15.03,14.99,15.01,272247.0,5.8632,5.8671,5.8515,5.8593,272247.0
2019-05-01 14:50:00,15.01,15.07,14.99,15.05,190133.0,5.8593,5.8827,5.8515,5.8749,190133.0
2019-05-01 14:55:00,15.05,15.07,15.03,15.03,92877.0,5.8749,5.8827,5.8671,5.8671,92877.0
2019-05-01 15:00:00,15.02,15.04,14.98,15.0,120867.0,5.8632,5.871,5.8476,5.8554,120867.0
2019-05-01 15:05:00,15.01,15.02,14.98,15.01,104585.0,5.8593,5.8632,5.8476,5.8593,104585.0
2019-05-01 15:10:00,15.01,15.02,14.99,15.01,281911.0,5.8593,5.8632,5.8515,5.8593,281911.0
2019-05-01 15:15:00,15.01,15.02,14.99,15.01,238344.0,5.8593,5.8632,5.8515,5.8593,238344.0
2019-05-01 15:20:00,15.01,15.04,15.0,15.0,132774.0,5.8593,5.871,5.8554,5.8554,132774.0
2019-05-01 15:25:00,15.0,15.02,14.98,15.0,154872.0,5.8554,5.8632,5.8476,5.8554,154872.0
2019-05-01 15:30:00,15.0,15.0,14.95,14.95,202995.0,5.8554,5.8554,5.8359,5.8359,202995.0
2019-05-01 15:35:00,14.95,14.98,14.95,14.96,254763.0,5.8359,5.8476,5.8359,5.8398,254763.0
2019-05-01 15:40:00,14.95,14.97,14.95,14.96,158960.0,5.8359,5.8437,5.8359,5.8398,158960.0
2019-05-01 15:45:00,14.96,14.97,14.92,14.94,441960.0,5.8398,5.8437,5.8242,5.832,441960.0
2019-05-01 15:50:00,14.94,14.95,14.91,14.91,310178.0,5.832,5.8359,5.8203,5.8203,310178.0
2019-05-01 15:55:00,14.92,14.94,14.9,14.92,709539.0,5.8242,5.832,5.8164,5.8242,709539.0
2019-05-02 09:30:00,14.84,14.9,14.81,14.88,486537.0,5.7929,5.8164,5.7812,5.8085,486537.0
2019-05-02 09:35:00,14.87,14.88,14.84,14.85,631904.0,5.8046,5.8085,5.7929,5.7968,631904.0
2019-05-02 09:40:00,14.85,14.96,14.83,14.94,545780.0,5.7968,5.8398,5.789,5.832,545780.0
2019-05-02 09:45:00,14.95,14.99,14.94,14.97,256977.0,5.8359,5.8515,5.832,5.8437,256977.0
2019-05-02 09:50:00,14.97,15.01,14.96,15.0,182131.0,5.8437,5.8593,5.8398,5.8554,182131.0
2019-05-02 09:55:00,14.99,15.0,14.94,14.97,103150.0,5.8515,5.8554,5.832,5.8437,103150.0
2019-05-02 10:00:00,14.96,15.0,14.94,14.94,127267.0,5.8398,5.8554,5.832,5.832,127267.0
2019-05-02 10:05:00,14.94,14.95,14.9,14.91,93604.0,5.832,5.8359,5.8164,5.8203,93604.0
2019-05-02 10:10:00,14.91,14.94,14.9,14.93,42629.0,5.8203,5.832,5.8164,5.8281,42629.0
2019-05-02 10:15:00,14.93,14.94,14.91,14.92,145017.0,5.8281,5.832,5.8203,5.8242,145017.0
2019-05-02 10:20:00,14.92,14.95,14.9,14.92,112225.0,5.8242,5.8359,5.8164,5.8242,112225.0
2019-05-02 10:25:00,14.91,14.92,14.88,14.89,79213.0,5.8203,5.8242,5.8085,5.8124,79213.0
2019-05-02 10:30:00,14.89,14.94,14.88,14.93,134965.0,5.8124,5.832,5.8085,5.8281,134965.0
2019-05-02 10:35:00,14.93,14.93,14.9,14.91,141263.0,5.8281,5.8281,5.8164,5.8203,141263.0
2019-05-02 10:40:00,14.91,14.92,14.9,14.91,152194.0,5.8203,5.8242,5.8164,5.8203,152194.0
2019-05-02 10:45:00,14.91,14.92,14.89,14.9,342862.0,5.8203,5.8242,5.8124,5.8164,342862.0
2019-05-02 10:50:00,14.9,14.9,14.86,14.89,155616.0,5.8164,5.8164,5.8007,5.8124,155616.0
2019-05-02 10:55:00,14.89,14.89,14.84,14.86,151716.0,5.8124,5.8124,5.7929,5.8007,151716.0
2019-05-02 11:00:00,14.86,14.88,14.83,14.88,218765.0,5.8007,5.8085,5.789,5.8085,218765.0
2019-05-02 11:05:00,14.88,14.88,14.84,14.86,169477.0,5.8085,5.8085,5.7929,5.8007,169477.0
2019-05-02 11:10:00,14.87,14.87,14.84,14.85,112845.0,5.8046,5.8046,5.7929,5.7968,112845.0
2019-05-02 11:15:00,14.85,14.86,14.82,14.83,139349.0,5.7968,5.8007,5.7851,5.789,139349.0
2019-05-02 11:20:00,14.83,14.83,14.77,14.79,358207.0,5.789,5.789,5.7656,5.7734,358207.0
2019-05-02 11:25:00,14.79,14.81,14.78,14.79,268170.0,5.7734,5.7812,5.7695,5.7734,268170.0
2019-05-02 11:30:00,14.79,14.84,14.78,14.83,188872.0,5.7734,5.7929,5.7695,5.789,188872.0
2019-05-02 11:35:00,14.82,14.85,14.81,14.82,87000.0,5.7851,5.7968,5.7812,5.7851,87000.0
2019-05-02 11:40:00,14.82,14.82,14.78,14.79,126298.0,5.7851,5.7851,5.7695,5.7734,126298.0
2019-05-02 11:45:00,14.79,14.82,14.77,14.82,216856.0,5.7734,5.7851,5.7656,5.7851,216856.0
2019-05-02 11:50:00,14.82,14.82,14.75,14.77,219379.0,5.7851,5.7851,5.7578,5.7656,219379.0
2019-05-02 11:55:00,14.77,14.78,14.74,14.76,210781.0,5.7656,5.7695,5.7539,5.7617,210781.0
2019-05-02 12:00:00,14.76,14.79,14.75,14.77,110747.0,5.7617,5.7734,5.7578,5.7656,110747.0
2019-05-02 12:05:00,14.78,14.81,14.77,14.8,134507.0,5.7695,5.7812,5.7656,5.7773,134507.0
2019-05-02 12:10:00,14.8,14.81,14.78,14.79,82176.0,5.7773,5.7812,5.7695,5.7734,82176.0
2019-05-02 12:15:00,14.79,14.8,14.78,14.79,50219.0,5.7734,5.7773,5.7695,5.7734,50219.0
2019-05-02 12:20:00,14.79,14.84,14.79,14.83,65326.0,5.7734,5.7929,5.7734,5.789,65326.0
2019-05-02 12:25:00,14.83,14.85,14.81,14.83,112216.0,5.789,5.7968,5.7812,5.789,112216.0
2019-05-02 12:30:00,14.83,14.86,14.83,14.85,72834.0,5.789,5.8007,5.789,5.7968,72834.0
2019-05-02 12:35:00,14.85,14.86,14.84,14.85,65634.0,5.7968,5.8007,5.7929,5.7968,65634.0
2019-05-02 12:40:00,14.85,14.87,14.84,14.85,41768.0,5.7968,5.8046,5.7929,5.7968,41768.0
2019-05-02 12:45:00,14.85,14.88,14.85,14.86,26730.0,5.7968,5.8085,5.7968,5.8007,26730.0
2019-05-02 12:50:00,14.86,14.88,14.84,14.88,47544.0,5.8007,5.8085,5.7929,5.8085,47544.0
2019-05-02 12:55:00,14.88,14.88,14.84,14.85,44655.0,5.8085,5.8085,5.7929,5.7968,44655.0
2019-05-02 13:00:00,14.85,14.86,14.82,14.82,39994.0,5.7968,5.8007,5.7851,5.7851,39994.0
2019-05-02 13:05:00,14.83,14.84,14.82,14.84,13571.0,5.789,5.7929,5.7851,5.7929,13571.0
2019-05-02 13:10:00,14.84,14.86,14.84,14.85,29540.0,5.7929,5.8007,5.7929,5.7968,29540.0
2019-05-02 13:15:00,14.85,14.86,14.83,14.84,45947.0,5.7968,5.8007,5.789,5.7929,45947.0
2019-05-02 13:20:00,14.85,14.9,14.84,14.9,143515.0,5.7968,5.8164,5.7929,5.8164,143515.0
2019-05-02 13:25:00,14.9,14.92,14.88,14.89,207989.0,5.8164,5.8242,5.8085,5.8124,207989.0
2019-05-02 13:30:00,14.89,14.89,14.86,14.87,28074.0,5.8124,5.8124,5.8007,5.8046,28074.0
2019-05-02 13:35:00,14.87,14.88,14.85,14.86,86618.0,5.8046,5.8085,5.7968,5.8007,86618.0
2019-05-02 13:40:00,14.86,14.87,14.83,14.87,63774.0,5.8007,5.8046,5.789,5.8046,63774.0
2019-05-02 13:45:00,14.86,14.89,14.84,14.85,41327.0,5.8007,5.8124,5.7929,5.7968,41327.0
2019-05-02 13:50:00,14.85,14.87,14.85,14.86,29523.0,5.7968,5.8046,5.7968,5.8007,29523.0
2019-05-02 13:55:00,14.86,14.88,14.86,14.87,61379.0,5.8007,5.8085,5.8007,5.8046,61379.0
2019-05-02 14:00:00,14.87,14.87,14.85,14.87,50521.0,5.8046,5.8046,5.7968,5.8046,50521.0
2019-05-02 14:05:00,14.86,14.89,14.85,14.88,77028.0,5.8007,5.8124,5.7968,5.8085,77028.0
2019-05-02 14:10:00,14.88,14.89,14.87,14.88,39119.0,5.8085,5.8124,5.8046,5.8085,39119.0
2019-05-02 14:15:00,14.88,14.91,14.88,14.9,86822.0,5.8085,5.8203,5.8085,5.8164,86822.0
2019-05-02 14:20:00,14.91,14.91,14.9,14.91,32318.0,5.8203,5.8203,5.8164,5.8203,32318.0
2019-05-02 14:25:00,14.9,14.9,14.85,14.87,174057.0,5.8164,5.8164,5.7968,5.8046,174057.0
2019-05-02 14:30:00,14.87,14.88,14.84,14.85,141755.0,5.8046,5.8085,5.7929,5.7968,141755.0
2019-05-02 14:35:00,14.85,14.86,14.84,14.85,96240.0,5.7968,5.8007,5.7929,5.7968,96240.0
2019-05-02 14:40:00,14.85,14.87,14.84,14.86,79252.0,5.7968,5.8046,5.7929,5.8007,79252.0
2019-05-02 14:45:00,14.86,14.86,14.81,14.83,94012.0,5.8007,5.8007,5.7812,5.789,94012.0
2019-05-02 14:50:00,14.82,14.84,14.8,14.84,76373.0,5.7851,5.7929,5.7773,5.7929,76373.0
2019-05-02 14:55:00,14.84,14.85,14.83,14.84,133128.0,5.7929,5.7968,5.789,5.7929,133128.0
2019-05-02 15:00:00,14.84,14.85,14.81,14.84,641133.0,5.7929,5.7968,5.7812,5.7929,641133.0
2019-05-02 15:05:00,14.84,14.86,14.83,14.85,127475.0,5.7929,5.8007,5.789,5.7968,127475.0
2019-05-02 15:10:00,14.85,14.85,14.84,14.84,31600.0,5.7968,5.7968,5.7929,5.7929,31600.0
2019-05-02 15:15:00,14.84,14.86,14.84,14.86,59073.0,5.7929,5.8007,5.7929,5.8007,59073.0
2019-05-02 15:20:00,14.86,14.89,14.86,14.89,251448.0,5.8007,5.8124,5.8007,5.8124,251448.0
2019-05-02 15:25:00,14.88,14.89,14.88,14.89,70651.0,5.8085,5.8124,5.8085,5.8124,70651.0
2019-05-02 15:30:00,14.88,14.89,14.88,14.89,85734.0,5.8085,5.8124,5.8085,5.8124,85734.0
2019-05-02 15:35:00,14.88,14.89,14.87,14.89,216102.0,5.8085,5.8124,5.8046,5.8124,216102.0
2019-05-02 15:40:00,14.89,14.91,14.86,14.91,281522.0,5.8124,5.8203,5.8007,5.8203,281522.0
2019-05-02 15:45:00,14.91,14.92,14.87,14.88,1418433.0,5.8203,5.8242,5.8046,5.8085,1418433.0
2019-05-02 15:50:00,14.88,14.92,14.87,14.91,796729.0,5.8085,5.8242,5.8046,5.8203,796729.0
2019-05-02 15:55:00,14.91,14.92,14.88,14.9,1097563.0,5.8203,5.8242,5.8085,5.8164,1097563.0
2019-05-03 09:30:00,15.11,15.11,15.05,15.06,273387.0,5.8983,5.8983,5.8749,5.8788,273387.0
2019-05-03 09:35:00,15.07,15.17,15.07,15.13,321748.0,5.8827,5.9217,5.8827,5.9061,321748.0
2019-05-03 09:40:00,15.12,15.16,15.12,15.15,487088.0,5.9022,5.9178,5.9022,5.9139,487088.0
2019-05-03 09:45:00,15.15,15.15,15.1,15.11,144177.0,5.9139,5.9139,5.8944,5.8983,144177.0
2019-05-03 09:50:00,15.11,15.17,15.1,15.13,258231.0,5.8983,5.9217,5.8944,5.9061,258231.0
2019-05-03 09:55:00,15.14,15.18,15.12,15.13,203698.0,5.91,5.9257,5.9022,5.9061,203698.0
2019-05-03 10:00:00,15.13,15.18,15.11,15.12,170448.0,5.9061,5.9257,5.8983,5.9022,170448.0
2019-05-03 10:05:00,15.12,15.15,15.1,15.13,96193.0,5.9022,5.9139,5.8944,5.9061,96193.0
2019-05-03 10:10:00,15.13,15.14,15.1,15.11,85183.0,5.9061,5.91,5.8944,5.8983,85183.0
2019-05-03 10:15:00,15.11,15.15,15.11,15.14,107770.0,5.8983,5.9139,5.8983,5.91,107770.0
2019-05-03 10:20:00,15.13,15.15,15.13,15.13,95646.0,5.9061,5.9139,5.9061,5.9061,95646.0
2019-05-03 10:25:00,15.13,15.15,15.12,15.13,65586.0,5.9061,5.9139,5.9022,5.9061,65586.0
2019-05-03 10:30:00,15.13,15.14,15.11,15.12,45732.0,5.9061,5.91,5.8983,5.9022,45732.0
2019-05-03 10:35:00,15.12,15.13,15.11,15.12,135012.0,5.9022,5.9061,5.8983,5.9022,135012.0
2019-05-03 10:40:00,15.13,15.17,15.12,15.15,105016.0,5.9061,5.9217,5.9022,5.9139,105016.0
2019-05-03 10:45:00,15.15,15.16,15.11,15.12,91202.0,5.9139,5.9178,5.8983,5.9022,91202.0
2019-05-03 10:50:00,15.12,15.13,15.11,15.12,46257.0,5.9022,5.9061,5.8983,5.9022,46257.0
2019-05-03 10:55:00,15.12,15.14,15.11,15.14,82767.0,5.9022,5.91,5.8983,5.91,82767.0
2019-05-03 11:00:00,15.14,15.18,15.12,15.18,87422.0,5.91,5.9257,5.9022,5.9257,87422.0
2019-05-03 11:05:00,15.18,15.19,15.15,15.16,164019.0,5.9257,5.9296,5.9139,5.9178,164019.0
2019-05-03 11:10:00,15.16,15.17,15.15,15.16,25835.0,5.9178,5.9217,5.9139,5.9178,25835.0
2019-05-03 11:15:00,15.16,15.16,15.12,15.13,22636.0,5.9178,5.9178,5.9022,5.9061,22636.0
2019-05-03 11:20:00,15.13,15.13,15.11,15.12,70455.0,5.9061,5.9061,5.8983,5.9022,70455.0
2019-05-03 11:25:00,15.12,15.16,15.11,15.16,355749.0,5.9022,5.9178,5.8983,5.9178,355749.0
2019-05-03 11:30:00,15.16,15.17,15.11,15.15,440619.0,5.9178,5.9217,5.8983,5.9139,440619.0
2019-05-03 11:35:00,15.14,15.16,15.12,15.12,43938.0,5.91,5.9178,5.9022,5.9022,43938.0
2019-05-03 11:40:00,15.13,15.16,15.12,15.15,202844.0,5.9061,5.9178,5.9022,5.9139,202844.0
2019-05-03 11:45:00,15.15,15.15,15.09,15.11,136558.0,5.9139,5.9139,5.8905,5.8983,136558.0
2019-05-03 11:50:00,15.11,15.13,15.09,15.12,105106.0,5.8983,5.9061,5.8905,5.9022,105106.0
2019-05-03 11:55:00,15.12,15.13,15.11,15.12,52962.0,5.9022,5.9061,5.8983,5.9022,52962.0
2019-05-03 12:00:00,15.12,15.14,15.1,15.13,61142.0,5.9022,5.91,5.8944,5.9061,61142.0
2019-05-03 12:05:00,15.14,15.15,15.13,15.14,45094.0,5.91,5.9139,5.9061,5.91,45094.0
2019-05-03 12:10:00,15.14,15.14,15.12,15.13,27894.0,5.91,5.91,5.9022,5.9061,27894.0
2019-05-03 12:15:00,15.13,15.14,15.11,15.14,59248.0,5.9061,5.91,5.8983,5.91,59248.0
2019-05-03 12:20:00,15.13,15.14,15.12,15.13,53009.0,5.9061,5.91,5.9022,5.9061,53009.0
2019-05-03 12:25:00,15.12,15.13,15.12,15.13,20932.0,5.9022,5.9061,5.9022,5.9061,20932.0
2019-05-03 12:30:00,15.13,15.14,15.12,15.13,33654.0,5.9061,5.91,5.9022,5.9061,33654.0
2019-05-03 12:35:00,15.12,15.13,15.11,15.13,65778.0,5.9022,5.9061,5.8983,5.9061,65778.0
2019-05-03 12:40:00,15.13,15.13,15.12,15.13,6939.0,5.9061,5.9061,5.9022,5.9061,6939.0
2019-05-03 12:45:00,15.12,15.13,15.11,15.12,29459.0,5.9022,5.9061,5.8983,5.9022,29459.0
2019-05-03 12:50:00,15.12,15.13,15.11,15.12,27782.0,5.9022,5.9061,5.8983,5.9022,27782.0
2019-05-03 12:55:00,15.13,15.13,15.1,15.1,27961.0,5.9061,5.9061,5.8944,5.8944,27961.0
2019-05-03 13:00:00,15.11,15.12,15.1,15.12,26636.0,5.8983,5.9022,5.8944,5.9022,26636.0
2019-05-03 13:05:00,15.12,15.12,15.1,15.12,72098.0,5.9022,5.9022,5.8944,5.9022,72098.0
2019-05-03 13:10:00,15.12,15.13,15.11,15.11,35268.0,5.9022,5.9061,5.8983,5.8983,35268.0
2019-05-03 13:15:00,15.12,15.13,15.11,15.13,55441.0,5.9022,5.9061,5.8983,5.9061,55441.0
2019-05-03 13:20:00,15.12,15.13,15.12,15.13,13385.0,5.9022,5.9061,5.9022,5.9061,13385.0
2019-05-03 13:25:00,15.12,15.13,15.11,15.13,71004.0,5.9022,5.9061,5.8983,5.9061,71004.0
2019-05-03 13:30:00,15.13,15.14,15.11,15.12,87749.0,5.9061,5.91,5.8983,5.9022,87749.0
2019-05-03 13:35:00,15.12,15.13,15.11,15.12,7229.0,5.9022,5.9061,5.8983,5.9022,7229.0
2019-05-03 13:40:00,15.12,15.12,15.11,15.11,9240.0,5.9022,5.9022,5.8983,5.8983,9240.0
2019-05-03 13:45:00,15.11,15.11,15.09,15.1,28647.0,5.8983,5.8983,5.8905,5.8944,28647.0
2019-05-03 13:50:00,15.1,15.12,15.08,15.11,477986.0,5.8944,5.9022,5.8866,5.8983,477986.0
2019-05-03 13:55:00,15.11,15.12,15.11,15.11,11468.0,5.8983,5.9022,5.8983,5.8983,11468.0
2019-05-03 14:00:00,15.11,15.12,15.09,15.1,69284.0,5.8983,5.9022,5.8905,5.8944,69284.0
2019-05-03 14:05:00,15.1,15.1,15.09,15.09,20010.0,5.8944,5.8944,5.8905,5.8905,20010.0
2019-05-03 14:10:00,15.09,15.09,15.06,15.08,62091.0,5.8905,5.8905,5.8788,5.8866,62091.0
2019-05-03 14:15:00,15.09,15.09,15.08,15.09,7840.0,5.8905,5.8905,5.8866,5.8905,7840.0
2019-05-03 14:20:00,15.09,15.1,15.08,15.09,127264.0,5.8905,5.8944,5.8866,5.8905,127264.0
2019-05-03 14:25:00,15.09,15.09,15.04,15.07,204482.0,5.8905,5.8905,5.871,5.8827,204482.0
2019-05-03 14:30:00,15.07,15.07,15.06,15.07,15777.0,5.8827,5.8827,5.8788,5.8827,15777.0
2019-05-03 14:35:00,15.06,15.07,15.05,15.06,14743.0,5.8788,5.8827,5.8749,5.8788,14743.0
2019-05-03 14:40:00,15.06,15.06,15.04,15.06,107017.0,5.8788,5.8788,5.871,5.8788,107017.0
2019-05-03 14:45:00,15.06,15.08,15.06,15.08,54449.0,5.8788,5.8866,5.8788,5.8866,54449.0
2019-05-03 14:50:00,15.08,15.09,15.07,15.09,137439.0,5.8866,5.8905,5.8827,5.8905,137439.0
2019-05-03 14:55:00,15.09,15.09,15.07,15.08,91867.0,5.8905,5.8905,5.8827,5.8866,91867.0
2019-05-03 15:00:00,15.08,15.08,15.06,15.07,48191.0,5.8866,5.8866,5.8788,5.8827,48191.0
2019-05-03 15:05:00,15.06,15.07,15.06,15.07,15817.0,5.8788,5.8827,5.8788,5.8827,15817.0
2019-05-03 15:10:00,15.06,15.07,15.05,15.06,26451.0,5.8788,5.8827,5.8749,5.8788,26451.0
2019-05-03 15:15:00,15.06,15.06,15.05,15.06,32957.0,5.8788,5.8788,5.8749,5.8788,32957.0
2019-05-03 15:20:00,15.06,15.07,15.05,15.07,96867.0,5.8788,5.8827,5.8749,5.8827,96867.0
2019-05-03 15:25:00,15.07,15.08,15.06,15.07,135950.0,5.8827,5.8866,5.8788,5.8827,135950.0
2019-05-03 15:30:00,15.08,15.08,15.07,15.08,77046.0,5.8866,5.8866,5.8827,5.8866,77046.0
2019-05-03 15:35:00,15.08,15.08,15.07,15.08,55016.0,5.8866,5.8866,5.8827,5.8866,55016.0
2019-05-03 15:40:00,15.08,15.08,15.06,15.07,147095.0,5.8866,5.8866,5.8788,5.8827,147095.0
2019-05-03 15:45:00,15.07,15.07,15.05,15.06,573936.0,5.8827,5.8827,5.8749,5.8788,573936.0
2019-05-03 15:50:00,15.06,15.06,15.04,15.04,225303.0,5.8788,5.8788,5.871,5.871,225303.0
2019-05-03 15:55:00,15.04,15.06,15.0,15.01,765473.0,5.871,5.8788,5.8554,5.8593,765473.0
2019-05-06 09:30:00,14.64,14.75,14.63,14.74,443195.0,5.7149,5.7578,5.711,5.7539,443195.0
2019-05-06 09:35:00,14.75,14.75,14.66,14.68,546823.0,5.7578,5.7578,5.7227,5.7305,546823.0
2019-05-06 09:40:00,14.68,14.71,14.66,14.68,336569.0,5.7305,5.7422,5.7227,5.7305,336569.0
2019-05-06 09:45:00,14.68,14.71,14.67,14.68,564903.0,5.7305,5.7422,5.7266,5.7305,564903.0
2019-05-06 09:50:00,14.67,14.71,14.66,14.71,230006.0,5.7266,5.7422,5.7227,5.7422,230006.0
2019-05-06 09:55:00,14.71,14.75,14.7,14.71,148514.0,5.7422,5.7578,5.7383,5.7422,148514.0
2019-05-06 10:00:00,14.71,14.72,14.67,14.67,155091.0,5.7422,5.7461,5.7266,5.7266,155091.0
2019-05-06 10:05:00,14.67,14.73,14.66,14.71,111962.0,5.7266,5.75,5.7227,5.7422,111962.0
2019-05-06 10:10:00,14.71,14.77,14.7,14.76,281054.0,5.7422,5.7656,5.7383,5.7617,281054.0
2019-05-06 10:15:00,14.76,14.77,14.73,14.76,155360.0,5.7617,5.7656,5.75,5.7617,155360.0
2019-05-06 10:20:00,14.76,14.79,14.72,14.73,171860.0,5.7617,5.7734,5.7461,5.75,171860.0
2019-05-06 10:25:00,14.73,14.74,14.68,14.68,135172.0,5.75,5.7539,5.7305,5.7305,135172.0
2019-05-06 10:30:00,14.68,14.68,14.64,14.68,178106.0,5.7305,5.7305,5.7149,5.7305,178106.0
2019-05-06 10:35:00,14.68,14.68,14.64,14.66,152824.0,5.7305,5.7305,5.7149,5.7227,152824.0
2019-05-06 10:40:00,14.67,14.68,14.64,14.65,100820.0,5.7266,5.7305,5.7149,5.7188,100820.0
2019-05-06 10:45:00,14.65,14.68,14.63,14.66,161878.0,5.7188,5.7305,5.711,5.7227,161878.0
2019-05-06 10:50:00,14.66,14.7,14.65,14.69,136947.0,5.7227,5.7383,5.7188,5.7344,136947.0
2019-05-06 10:55:00,14.69,14.71,14.68,14.71,114340.0,5.7344,5.7422,5.7305,5.7422,114340.0
2019-05-06 11:00:00,14.7,14.71,14.68,14.71,215651.0,5.7383,5.7422,5.7305,5.7422,215651.0
2019-05-06 11:05:00,14.71,14.72,14.68,14.7,210880.0,5.7422,5.7461,5.7305,5.7383,210880.0
2019-05-06 11:10:00,14.7,14.71,14.68,14.71,53141.0,5.7383,5.7422,5.7305,5.7422,53141.0
2019-05-06 11:15:00,14.71,14.75,14.71,14.73,137762.0,5.7422,5.7578,5.7422,5.75,137762.0
2019-05-06 11:20:00,14.73,14.77,14.73,14.76,131103.0,5.75,5.7656,5.75,5.7617,131103.0
2019-05-06 11:25:00,14.75,14.77,14.73,14.77,103037.0,5.7578,5.7656,5.75,5.7656,103037.0
2019-05-06 11:30:00,14.77,14.78,14.71,14.73,75135.0,5.7656,5.7695,5.7422,5.75,75135.0
2019-05-06 11:35:00,14.73,14.77,14.72,14.77,98435.0,5.75,5.7656,5.7461,5.7656,98435.0
2019-05-06 11:40:00,14.77,14.77,14.74,14.75,73105.0,5.7656,5.7656,5.7539,5.7578,73105.0
2019-05-06 11:45:00,14.75,14.79,14.75,14.77,81060.0,5.7578,5.7734,5.7578,5.7656,81060.0
2019-05-06 11:50:00,14.76,14.77,14.73,14.75,145429.0,5.7617,5.7656,5.75,5.7578,145429.0
2019-05-06 11:55:00,14.75,14.76,14.73,14.76,83473.0,5.7578,5.7617,5.75,5.7617,83473.0
2019-05-06 12:00:00,14.76,14.76,14.73,14.74,82377.0,5.7617,5.7617,5.75,5.7539,82377.0
2019-05-06 12:05:00,14.74,14.78,14.74,14.78,165127.0,5.7539,5.7695,5.7539,5.7695,165127.0
2019-05-06 12:10:00,14.78,14.78,14.76,14.78,68792.0,5.7695,5.7695,5.7617,5.7695,68792.0
2019-05-06 12:15:00,14.78,14.8,14.77,14.8,136748.0,5.7695,5.7773,5.7656,5.7773,136748.0
2019-05-06 12:20:00,14.8,14.81,14.79,14.79,99761.0,5.7773,5.7812,5.7734,5.7734,99761.0
2019-05-06 12:25:00,14.79,14.79,14.75,14.76,95496.0,5.7734,5.7734,5.7578,5.7617,95496.0
2019-05-06 12:30:00,14.76,14.76,14.74,14.75,55249.0,5.7617,5.7617,5.7539,5.7578,55249.0
2019-05-06 12:35:00,14.75,14.79,14.74,14.79,81520.0,5.7578,5.7734,5.7539,5.7734,81520.0
2019-05-06 12:40:00,14.79,14.79,14.77,14.78,43866.0,5.7734,5.7734,5.7656,5.7695,43866.0
2019-05-06 12:45:00,14.78,14.78,14.76,14.77,84068.0,5.7695,5.7695,5.7617,5.7656,84068.0
2019-05-06 12:50:00,14.77,14.78,14.75,14.76,77895.0,5.7656,5.7695,5.7578,5.7617,77895.0
2019-05-06 12:55:00,14.77,14.78,14.76,14.77,35303.0,5.7656,5.7695,5.7617,5.7656,35303.0
2019-05-06 13:00:00,14.76,14.77,14.75,14.77,65566.0,5.7617,5.7656,5.7578,5.7656,65566.0
2019-05-06 13:05:00,14.78,14.79,14.77,14.78,38086.0,5.7695,5.7734,5.7656,5.7695,38086.0
2019-05-06 13:10:00,14.78,14.8,14.77,14.79,38462.0,5.7695,5.7773,5.7656,5.7734,38462.0
2019-05-06 13:15:00,14.79,14.8,14.79,14.8,35782.0,5.7734,5.7773,5.7734,5.7773,35782.0
2019-05-06 13:20:00,14.79,14.8,14.78,14.79,81758.0,5.7734,5.7773,5.7695,5.7734,81758.0
2019-05-06 13:25:00,14.79,14.81,14.79,14.8,73974.0,5.7734,5.7812,5.7734,5.7773,73974.0
2019-05-06 13:30:00,14.81,14.81,14.79,14.8,105549.0,5.7812,5.7812,5.7734,5.7773,105549.0
2019-05-06 13:35:00,14.81,14.82,14.8,14.82,46598.0,5.7812,5.7851,5.7773,5.7851,46598.0
2019-05-06 13:40:00,14.82,14.83,14.81,14.82,133250.0,5.7851,5.789,5.7812,5.7851,133250.0
2019-05-06 13:45:00,14.82,14.86,14.81,14.86,60095.0,5.7851,5.8007,5.7812,5.8007,60095.0
2019-05-06 13:50:00,14.85,14.88,14.85,14.88,30740.0,5.7968,5.8085,5.7968,5.8085,30740.0
2019-05-06 13:55:00,14.87,14.89,14.85,14.86,145950.0,5.8046,5.8124,5.7968,5.8007,145950.0
2019-05-06 14:00:00,14.85,14.87,14.85,14.86,51406.0,5.7968,5.8046,5.7968,5.8007,51406.0
2019-05-06 14:05:00,14.86,14.88,14.85,14.88,52360.0,5.8007,5.8085,5.7968,5.8085,52360.0
2019-05-06 14:10:00,14.87,14.88,14.86,14.87,44646.0,5.8046,5.8085,5.8007,5.8046,44646.0
2019-05-06 14:15:00,14.87,14.88,14.86,14.88,47126.0,5.8046,5.8085,5.8007,5.8085,47126.0
2019-05-06 14:20:00,14.87,14.89,14.87,14.88,151632.0,5.8046,5.8124,5.8046,5.8085,151632.0
2019-05-06 14:25:00,14.88,14.88,14.85,14.86,73072.0,5.8085,5.8085,5.7968,5.8007,73072.0
2019-05-06 14:30:00,14.86,14.88,14.85,14.87,153654.0,5.8007,5.8085,5.7968,5.8046,153654.0
2019-05-06 14:35:00,14.87,14.87,14.86,14.87,9194.0,5.8046,5.8046,5.8007,5.8046,9194.0
2019-05-06 14:40:00,14.86,14.88,14.86,14.86,58702.0,5.8007,5.8085,5.8007,5.8007,58702.0
2019-05-06 14:45:00,14.87,14.89,14.86,14.89,149854.0,5.8046,5.8124,5.8007,5.8124,149854.0
2019-05-06 14:50:00,14.89,14.9,14.88,14.89,94761.0,5.8124,5.8164,5.8085,5.8124,94761.0
2019-05-06 14:55:00,14.89,14.91,14.89,14.9,45833.0,5.8124,5.8203,5.8124,5.8164,45833.0
2019-05-06 15:00:00,14.89,14.9,14.88,14.89,44830.0,5.8124,5.8164,5.8085,5.8124,44830.0
2019-05-06 15:05:00,14.89,14.91,14.88,14.9,74265.0,5.8124,5.8203,5.8085,5.8164,74265.0
2019-05-06 15:10:00,14.9,14.91,14.87,14.88,220325.0,5.8164,5.8203,5.8046,5.8085,220325.0
2019-05-06 15:15:00,14.88,14.89,14.87,14.89,70980.0,5.8085,5.8124,5.8046,5.8124,70980.0
2019-05-06 15:20:00,14.89,14.9,14.88,14.88,137614.0,5.8124,5.8164,5.8085,5.8085,137614.0
2019-05-06 15:25:00,14.88,14.9,14.87,14.89,182020.0,5.8085,5.8164,5.8046,5.8124,182020.0
2019-05-06 15:30:00,14.89,14.89,14.87,14.89,183550.0,5.8124,5.8124,5.8046,5.8124,183550.0
2019-05-06 15:35:00,14.89,14.89,14.85,14.87,217551.0,5.8124,5.8124,5.7968,5.8046,217551.0
2019-05-06 15:40:00,14.87,14.89,14.86,14.88,262513.0,5.8046,5.8124,5.8007,5.8085,262513.0
2019-05-06 15:45:00,14.88,14.88,14.86,14.88,263141.0,5.8085,5.8085,5.8007,5.8085,263141.0
2019-05-06 15:50:00,14.88,14.88,14.86,14.88,116002.0,5.8085,5.8085,5.8007,5.8085,116002.0
2019-05-06 15:55:00,14.87,14.88,14.85,14.85,460558.0,5.8046,5.8085,5.7968,5.7968,460558.0
2019-05-07 09:30:00,14.6,14.63,14.6,14.61,282924.0,5.6992,5.711,5.6992,5.7031,282924.0
2019-05-07 09:35:00,14.6,14.61,14.55,14.57,232239.0,5.6992,5.7031,5.6797,5.6875,232239.0
2019-05-07 09:40:00,14.57,14.57,14.54,14.54,195591.0,5.6875,5.6875,5.6758,5.6758,195591.0
2019-05-07 09:45:00,14.53,14.54,14.45,14.47,477241.0,5.6719,5.6758,5.6407,5.6485,477241.0
2019-05-07 09:50:00,14.47,14.5,14.45,14.5,136697.0,5.6485,5.6602,5.6407,5.6602,136697.0
2019-05-07 09:55:00,14.49,14.54,14.49,14.52,107405.0,5.6563,5.6758,5.6563,5.668,107405.0
2019-05-07 10:00:00,14.52,14.53,14.47,14.5,151449.0,5.668,5.6719,5.6485,5.6602,151449.0
2019-05-07 10:05:00,14.51,14.53,14.49,14.5,221804.0,5.6641,5.6719,5.6563,5.6602,221804.0
2019-05-07 10:10:00,14.51,14.51,14.38,14.38,417688.0,5.6641,5.6641,5.6134,5.6134,417688.0
2019-05-07 10:15:00,14.38,14.46,14.35,14.45,351104.0,5.6134,5.6446,5.6017,5.6407,351104.0
2019-05-07 10:20:00,14.45,14.52,14.44,14.52,299584.0,5.6407,5.668,5.6368,5.668,299584.0
2019-05-07 10:25:00,14.52,14.56,14.51,14.52,281404.0,5.668,5.6836,5.6641,5.668,281404.0
2019-05-07 10:30:00,14.52,14.53,14.5,14.5,452348.0,5.668,5.6719,5.6602,5.6602,452348.0
2019-05-07 10:35:00,14.5,14.51,14.43,14.45,357720.0,5.6602,5.6641,5.6329,5.6407,357720.0
2019-05-07 10:40:00,14.45,14.46,14.44,14.45,130422.0,5.6407,5.6446,5.6368,5.6407,130422.0
2019-05-07 10:45:00,14.45,14.49,14.44,14.45,153870.0,5.6407,5.6563,5.6368,5.6407,153870.0
2019-05-07 10:50:00,14.44,14.46,14.44,14.45,187082.0,5.6368,5.6446,5.6368,5.6407,187082.0
2019-05-07 10:55:00,14.45,14.46,14.42,14.45,212788.0,5.6407,5.6446,5.629,5.6407,212788.0
2019-05-07 11:00:00,14.45,14.45,14.42,14.42,195306.0,5.6407,5.6407,5.629,5.629,195306.0
2019-05-07 11:05:00,14.42,14.47,14.42,14.47,93705.0,5.629,5.6485,5.629,5.6485,93705.0
2019-05-07 11:10:00,14.46,14.51,14.46,14.49,91333.0,5.6446,5.6641,5.6446,5.6563,91333.0
2019-05-07 11:15:00,14.48,14.51,14.48,14.5,141523.0,5.6524,5.6641,5.6524,5.6602,141523.0
2019-05-07 11:20:00,14.49,14.5,14.45,14.48,158585.0,5.6563,5.6602,5.6407,5.6524,158585.0
2019-05-07 11:25:00,14.48,14.5,14.46,14.49,206686.0,5.6524,5.6602,5.6446,5.6563,206686.0
2019-05-07 11:30:00,14.49,14.51,14.48,14.49,78286.0,5.6563,5.6641,5.6524,5.6563,78286.0
2019-05-07 11:35:00,14.49,14.49,14.43,14.47,108994.0,5.6563,5.6563,5.6329,5.6485,108994.0
2019-05-07 11:40:00,14.47,14.52,14.47,14.51,231643.0,5.6485,5.668,5.6485,5.6641,231643.0
2019-05-07 11:45:00,14.51,14.53,14.49,14.52,173997.0,5.6641,5.6719,5.6563,5.668,173997.0
2019-05-07 11:50:00,14.52,14.54,14.48,14.53,110960.0,5.668,5.6758,5.6524,5.6719,110960.0
2019-05-07 11:55:00,14.54,14.55,14.51,14.53,141616.0,5.6758,5.6797,5.6641,5.6719,141616.0
2019-05-07 12:00:00,14.52,14.54,14.5,14.53,87493.0,5.668,5.6758,5.6602,5.6719,87493.0
2019-05-07 12:05:00,14.54,14.55,14.52,14.52,198153.0,5.6758,5.6797,5.668,5.668,198153.0
2019-05-07 12:10:00,14.53,14.54,14.5,14.5,62164.0,5.6719,5.6758,5.6602,5.6602,62164.0
2019-05-07 12:15:00,14.5,14.53,14.49,14.52,150508.0,5.6602,5.6719,5.6563,5.668,150508.0
2019-05-07 12:20:00,14.52,14.54,14.51,14.52,61865.0,5.668,5.6758,5.6641,5.668,61865.0
2019-05-07 12:25:00,14.52,14.59,14.52,14.58,214442.0,5.668,5.6953,5.668,5.6914,214442.0
2019-05-07 12:30:00,14.58,14.6,14.56,14.57,53600.0,5.6914,5.6992,5.6836,5.6875,53600.0
2019-05-07 12:35:00,14.57,14.6,14.56,14.59,45378.0,5.6875,5.6992,5.6836,5.6953,45378.0
2019-05-07 12:40:00,14.59,14.59,14.56,14.58,210399.0,5.6953,5.6953,5.6836,5.6914,210399.0
2019-05-07 12:45:00,14.57,14.58,14.56,14.58,36980.0,5.6875,5.6914,5.6836,5.6914,36980.0
2019-05-07 12:50:00,14.58,14.61,14.57,14.59,111563.0,5.6914,5.7031,5.6875,5.6953,111563.0
2019-05-07 12:55:00,14.59,14.59,14.55,14.56,59134.0,5.6953,5.6953,5.6797,5.6836,59134.0
2019-05-07 13:00:00,14.56,14.57,14.55,14.56,74867.0,5.6836,5.6875,5.6797,5.6836,74867.0
2019-05-07 13:05:00,14.57,14.58,14.53,14.54,39318.0,5.6875,5.6914,5.6719,5.6758,39318.0
2019-05-07 13:10:00,14.54,14.58,14.54,14.56,79036.0,5.6758,5.6914,5.6758,5.6836,79036.0
2019-05-07 13:15:00,14.55,14.57,14.53,14.54,129356.0,5.6797,5.6875,5.6719,5.6758,129356.0
2019-05-07 13:20:00,14.54,14.56,14.53,14.54,445721.0,5.6758,5.6836,5.6719,5.6758,445721.0
2019-05-07 13:25:00,14.54,14.54,14.5,14.52,134460.0,5.6758,5.6758,5.6602,5.668,134460.0
2019-05-07 13:30:00,14.52,14.54,14.5,14.54,391420.0,5.668,5.6758,5.6602,5.6758,391420.0
2019-05-07 13:35:00,14.54,14.56,14.52,14.54,175182.0,5.6758,5.6836,5.668,5.6758,175182.0
2019-05-07 13:40:00,14.54,14.58,14.54,14.55,110985.0,5.6758,5.6914,5.6758,5.6797,110985.0
2019-05-07 13:45:00,14.56,14.6,14.55,14.6,97886.0,5.6836,5.6992,5.6797,5.6992,97886.0
2019-05-07 13:50:00,14.6,14.63,14.59,14.6,182811.0,5.6992,5.711,5.6953,5.6992,182811.0
2019-05-07 13:55:00,14.6,14.61,14.58,14.59,56516.0,5.6992,5.7031,5.6914,5.6953,56516.0
2019-05-07 14:00:00,14.59,14.59,14.55,14.56,70523.0,5.6953,5.6953,5.6797,5.6836,70523.0
2019-05-07 14:05:00,14.56,14.6,14.55,14.58,77066.0,5.6836,5.6992,5.6797,5.6914,77066.0
2019-05-07 14:10:00,14.59,14.6,14.56,14.58,67199.0,5.6953,5.6992,5.6836,5.6914,67199.0
2019-05-07 14:15:00,14.57,14.6,14.56,14.59,57096.0,5.6875,5.6992,5.6836,5.6953,57096.0
2019-05-07 14:20:00,14.59,14.64,14.59,14.6,52872.0,5.6953,5.7149,5.6953,5.6992,52872.0
2019-05-07 14:25:00,14.6,14.61,14.57,14.59,58694.0,5.6992,5.7031,5.6875,5.6953,58694.0
2019-05-07 14:30:00,14.59,14.6,14.55,14.56,160182.0,5.6953,5.6992,5.6797,5.6836,160182.0
2019-05-07 14:35:00,14.56,14.58,14.55,14.58,110572.0,5.6836,5.6914,5.6797,5.6914,110572.0
2019-05-07 14:40:00,14.58,14.59,14.57,14.57,78692.0,5.6914,5.6953,5.6875,5.6875,78692.0
2019-05-07 14:45:00,14.57,14.6,14.56,14.58,135659.0,5.6875,5.6992,5.6836,5.6914,135659.0
2019-05-07 14:50:00,14.58,14.62,14.57,14.61,184027.0,5.6914,5.707,5.6875,5.7031,184027.0
2019-05-07 14:55:00,14.61,14.62,14.59,14.59,97472.0,5.7031,5.707,5.6953,5.6953,97472.0
2019-05-07 15:00:00,14.6,14.62,14.59,14.62,121302.0,5.6992,5.707,5.6953,5.707,121302.0
2019-05-07 15:05:00,14.61,14.62,14.57,14.6,145670.0,5.7031,5.707,5.6875,5.6992,145670.0
2019-05-07 15:10:00,14.61,14.65,14.6,14.65,64974.0,5.7031,5.7188,5.6992,5.7188,64974.0
2019-05-07 15:15:00,14.65,14.67,14.63,14.65,118091.0,5.7188,5.7266,5.711,5.7188,118091.0
2019-05-07 15:20:00,14.65,14.68,14.64,14.65,117370.0,5.7188,5.7305,5.7149,5.7188,117370.0
2019-05-07 15:25:00,14.66,14.67,14.63,14.64,87474.0,5.7227,5.7266,5.711,5.7149,87474.0
2019-05-07 15:30:00,14.64,14.65,14.63,14.63,59313.0,5.7149,5.7188,5.711,5.711,59313.0
2019-05-07 15:35:00,14.64,14.64,14.61,14.63,119206.0,5.7149,5.7149,5.7031,5.711,119206.0
2019-05-07 15:40:00,14.63,14.66,14.62,14.63,175220.0,5.711,5.7227,5.707,5.711,175220.0
2019-05-07 15:45:00,14.64,14.67,14.62,14.64,371309.0,5.7149,5.7266,5.707,5.7149,371309.0
2019-05-07 15:50:00,14.63,14.7,14.63,14.67,212064.0,5.711,5.7383,5.711,5.7266,212064.0
2019-05-07 15:55:00,14.68,14.72,14.67,14.7,803593.0,5.7305,5.7461,5.7266,5.7383,803593.0
2019-05-08 09:30:00,15.01,15.07,14.96,15.0,554661.0,5.8593,5.8827,5.8398,5.8554,554661.0
2019-05-08 09:35:00,14.99,15.04,14.96,15.01,347245.0,5.8515,5.871,5.8398,5.8593,347245.0
2019-05-08 09:40:00,15.0,15.06,14.99,15.04,484314.0,5.8554,5.8788,5.8515,5.871,484314.0
2019-05-08 09:45:00,15.04,15.19,15.03,15.14,506370.0,5.871,5.9296,5.8671,5.91,506370.0
2019-05-08 09:50:00,15.15,15.16,15.09,15.12,340409.0,5.9139,5.9178,5.8905,5.9022,340409.0
2019-05-08 09:55:00,15.13,15.15,15.09,15.15,195616.0,5.9061,5.9139,5.8905,5.9139,195616.0
2019-05-08 10:00:00,15.14,15.15,15.08,15.11,427493.0,5.91,5.9139,5.8866,5.8983,427493.0
2019-05-08 10:05:00,15.11,15.17,15.09,15.16,222607.0,5.8983,5.9217,5.8905,5.9178,222607.0
2019-05-08 10:10:00,15.16,15.23,15.15,15.19,455313.0,5.9178,5.9452,5.9139,5.9296,455313.0
2019-05-08 10:15:00,15.19,15.23,15.17,15.2,196082.0,5.9296,5.9452,5.9217,5.9335,196082.0
2019-05-08 10:20:00,15.21,15.25,15.19,15.23,181100.0,5.9374,5.953,5.9296,5.9452,181100.0
2019-05-08 10:25:00,15.22,15.24,15.18,15.24,259593.0,5.9413,5.9491,5.9257,5.9491,259593.0
2019-05-08 10:30:00,15.24,15.3,15.22,15.28,315218.0,5.9491,5.9725,5.9413,5.9647,315218.0
2019-05-08 10:35:00,15.28,15.33,15.26,15.31,409308.0,5.9647,5.9842,5.9569,5.9764,409308.0
2019-05-08 10:40:00,15.32,15.35,15.3,15.31,229341.0,5.9803,5.992,5.9725,5.9764,229341.0
2019-05-08 10:45:00,15.3,15.35,15.28,15.31,190081.0,5.9725,5.992,5.9647,5.9764,190081.0
2019-05-08 10:50:00,15.31,15.33,15.27,15.31,160864.0,5.9764,5.9842,5.9608,5.9764,160864.0
2019-05-08 10:55:00,15.3,15.33,15.23,15.33,428905.0,5.9725,5.9842,5.9452,5.9842,428905.0
2019-05-08 11:00:00,15.33,15.39,15.31,15.38,368807.0,5.9842,6.0076,5.9764,6.0037,368807.0
2019-05-08 11:05:00,15.38,15.43,15.37,15.41,318761.0,6.0037,6.0232,5.9998,6.0154,318761.0
2019-05-08 11:10:00,15.41,15.43,15.36,15.41,413015.0,6.0154,6.0232,5.9959,6.0154,413015.0
2019-05-08 11:15:00,15.41,15.44,15.38,15.4,375211.0,6.0154,6.0271,6.0037,6.0115,375211.0
2019-05-08 11:20:00,15.4,15.45,15.39,15.45,369591.0,6.0115,6.031,6.0076,6.031,369591.0
2019-05-08 11:25:00,15.44,15.46,15.42,15.45,473104.0,6.0271,6.035,6.0193,6.031,473104.0
2019-05-08 11:30:00,15.45,15.47,15.38,15.44,560155.0,6.031,6.0389,6.0037,6.0271,560155.0
2019-05-08 11:35:00,15.43,15.47,15.42,15.45,546906.0,6.0232,6.0389,6.0193,6.031,546906.0
2019-05-08 11:40:00,15.45,15.47,15.4,15.44,257780.0,6.031,6.0389,6.0115,6.0271,257780.0
2019-05-08 11:45:00,15.44,15.45,15.4,15.42,273745.0,6.0271,6.031,6.0115,6.0193,273745.0
2019-05-08 11:50:00,15.42,15.42,15.37,15.38,465628.0,6.0193,6.0193,5.9998,6.0037,465628.0
2019-05-08 11:55:00,15.38,15.44,15.37,15.44,604238.0,6.0037,6.0271,5.9998,6.0271,604238.0
2019-05-08 12:00:00,15.44,15.45,15.39,15.41,521563.0,6.0271,6.031,6.0076,6.0154,521563.0
2019-05-08 12:05:00,15.41,15.42,15.33,15.34,310931.0,6.0154,6.0193,5.9842,5.9881,310931.0
2019-05-08 12:10:00,15.35,15.36,15.32,15.35,127965.0,5.992,5.9959,5.9803,5.992,127965.0
2019-05-08 12:15:00,15.35,15.36,15.33,15.34,173380.0,5.992,5.9959,5.9842,5.9881,173380.0
2019-05-08 12:20:00,15.34,15.36,15.31,15.34,241452.0,5.9881,5.9959,5.9764,5.9881,241452.0
2019-05-08 12:25:00,15.34,15.37,15.32,15.36,101088.0,5.9881,5.9998,5.9803,5.9959,101088.0
2019-05-08 12:30:00,15.37,15.37,15.34,15.36,108390.0,5.9998,5.9998,5.9881,5.9959,108390.0
2019-05-08 12:35:00,15.36,15.37,15.34,15.36,87891.0,5.9959,5.9998,5.9881,5.9959,87891.0
2019-05-08 12:40:00,15.36,15.37,15.33,15.35,92531.0,5.9959,5.9998,5.9842,5.992,92531.0
2019-05-08 12:45:00,15.35,15.36,15.34,15.35,135434.0,5.992,5.9959,5.9881,5.992,135434.0
2019-05-08 12:50:00,15.34,15.36,15.33,15.34,102905.0,5.9881,5.9959,5.9842,5.9881,102905.0
2019-05-08 12:55:00,15.34,15.35,15.32,15.34,124226.0,5.9881,5.992,5.9803,5.9881,124226.0
2019-05-08 13:00:00,15.35,15.35,15.32,15.33,77624.0,5.992,5.992,5.9803,5.9842,77624.0
2019-05-08 13:05:00,15.33,15.34,15.32,15.33,106202.0,5.9842,5.9881,5.9803,5.9842,106202.0
2019-05-08 13:10:00,15.34,15.35,15.32,15.33,102074.0,5.9881,5.992,5.9803,5.9842,102074.0
2019-05-08 13:15:00,15.33,15.34,15.31,15.32,123529.0,5.9842,5.9881,5.9764,5.9803,123529.0
2019-05-08 13:20:00,15.33,15.35,15.32,15.34,110816.0,5.9842,5.992,5.9803,5.9881,110816.0
2019-05-08 13:25:00,15.33,15.34,15.3,15.31,60633.0,5.9842,5.9881,5.9725,5.9764,60633.0
2019-05-08 13:30:00,15.32,15.33,15.3,15.31,161521.0,5.9803,5.9842,5.9725,5.9764,161521.0
2019-05-08 13:35:00,15.31,15.34,15.3,15.34,117451.0,5.9764,5.9881,5.9725,5.9881,117451.0
2019-05-08 13:40:00,15.34,15.34,15.32,15.33,82636.0,5.9881,5.9881,5.9803,5.9842,82636.0
2019-05-08 13:45:00,15.33,15.33,15.31,15.31,58173.0,5.9842,5.9842,5.9764,5.9764,58173.0
2019-05-08 13:50:00,15.31,15.32,15.28,15.29,129033.0,5.9764,5.9803,5.9647,5.9686,129033.0
2019-05-08 13:55:00,15.29,15.32,15.29,15.3,104215.0,5.9686,5.9803,5.9686,5.9725,104215.0
2019-05-08 14:00:00,15.31,15.33,15.28,15.31,179597.0,5.9764,5.9842,5.9647,5.9764,179597.0
2019-05-08 14:05:00,15.31,15.33,15.3,15.33,183525.0,5.9764,5.9842,5.9725,5.9842,183525.0
2019-05-08 14:10:00,15.33,15.34,15.31,15.32,213595.0,5.9842,5.9881,5.9764,5.9803,213595.0
2019-05-08 14:15:00,15.32,15.33,15.31,15.31,60801.0,5.9803,5.9842,5.9764,5.9764,60801.0
2019-05-08 14:20:00,15.33,15.34,15.32,15.34,92583.0,5.9842,5.9881,5.9803,5.9881,92583.0
2019-05-08 14:25:00,15.34,15.36,15.33,15.34,92252.0,5.9881,5.9959,5.9842,5.9881,92252.0
2019-05-08 14:30:00,15.34,15.36,15.34,15.35,74784.0,5.9881,5.9959,5.9881,5.992,74784.0
2019-05-08 14:35:00,15.35,15.35,15.33,15.34,171123.0,5.992,5.992,5.9842,5.9881,171123.0
2019-05-08 14:40:00,15.33,15.35,15.33,15.33,72870.0,5.9842,5.992,5.9842,5.9842,72870.0
2019-05-08 14:45:00,15.33,15.34,15.29,15.31,184197.0,5.9842,5.9881,5.9686,5.9764,184197.0
2019-05-08 14:50:00,15.32,15.32,15.3,15.31,101109.0,5.9803,5.9803,5.9725,5.9764,101109.0
2019-05-08 14:55:00,15.31,15.32,15.29,15.31,147740.0,5.9764,5.9803,5.9686,5.9764,147740.0
2019-05-08 15:00:00,15.31,15.33,15.3,15.33,111347.0,5.9764,5.9842,5.9725,5.9842,111347.0
2019-05-08 15:05:00,15.32,15.33,15.31,15.33,127500.0,5.9803,5.9842,5.9764,5.9842,127500.0
2019-05-08 15:10:00,15.32,15.34,15.32,15.33,92112.0,5.9803,5.9881,5.9803,5.9842,92112.0
2019-05-08 15:15:00,15.33,15.34,15.32,15.32,193809.0,5.9842,5.9881,5.9803,5.9803,193809.0
2019-05-08 15:20:00,15.32,15.34,15.32,15.33,85272.0,5.9803,5.9881,5.9803,5.9842,85272.0
2019-05-08 15:25:00,15.32,15.34,15.32,15.32,265057.0,5.9803,5.9881,5.9803,5.9803,265057.0
2019-05-08 15:30:00,15.33,15.35,15.32,15.34,280897.0,5.9842,5.992,5.9803,5.9881,280897.0
2019-05-08 15:35:00,15.34,15.35,15.33,15.33,172354.0,5.9881,5.992,5.9842,5.9842,172354.0
2019-05-08 15:40:00,15.34,15.34,15.3,15.31,319777.0,5.9881,5.9881,5.9725,5.9764,319777.0
2019-05-08 15:45:00,15.31,15.31,15.27,15.3,645821.0,5.9764,5.9764,5.9608,5.9725,645821.0
2019-05-08 15:50:00,15.29,15.3,15.28,15.3,565187.0,5.9686,5.9725,5.9647,5.9725,565187.0
2019-05-08 15:55:00,15.29,15.3,15.24,15.26,1214479.0,5.9686,5.9725,5.9491,5.9569,1214479.0
2019-05-09 09:30:00,14.91,14.99,14.89,14.92,336150.0,5.8203,5.8515,5.8124,5.8242,336150.0
2019-05-09 09:35:00,14.92,14.94,14.88,14.94,230373.0,5.8242,5.832,5.8085,5.832,230373.0
2019-05-09 09:40:00,14.93,14.98,14.9,14.9,284213.0,5.8281,5.8476,5.8164,5.8164,284213.0
2019-05-09 09:45:00,14.9,14.9,14.86,14.86,221325.0,5.8164,5.8164,5.8007,5.8007,221325.0
2019-05-09 09:50:00,14.87,14.87,14.77,14.79,500070.0,5.8046,5.8046,5.7656,5.7734,500070.0
2019-05-09 09:55:00,14.79,14.86,14.78,14.84,277186.0,5.7734,5.8007,5.7695,5.7929,277186.0
2019-05-09 10:00:00,14.83,14.86,14.81,14.83,205239.0,5.789,5.8007,5.7812,5.789,205239.0
2019-05-09 10:05:00,14.83,14.85,14.8,14.83,269145.0,5.789,5.7968,5.7773,5.789,269145.0
2019-05-09 10:10:00,14.82,14.87,14.81,14.84,290147.0,5.7851,5.8046,5.7812,5.7929,290147.0
2019-05-09 10:15:00,14.84,14.85,14.81,14.84,240229.0,5.7929,5.7968,5.7812,5.7929,240229.0
2019-05-09 10:20:00,14.84,14.85,14.79,14.81,181993.0,5.7929,5.7968,5.7734,5.7812,181993.0
2019-05-09 10:25:00,14.8,14.81,14.76,14.79,249032.0,5.7773,5.7812,5.7617,5.7734,249032.0
2019-05-09 10:30:00,14.79,14.82,14.76,14.79,220731.0,5.7734,5.7851,5.7617,5.7734,220731.0
2019-05-09 10:35:00,14.79,14.8,14.74,14.76,183110.0,5.7734,5.7773,5.7539,5.7617,183110.0
2019-05-09 10:40:00,14.76,14.82,14.75,14.79,184995.0,5.7617,5.7851,5.7578,5.7734,184995.0
2019-05-09 10:45:00,14.8,14.85,14.79,14.83,78398.0,5.7773,5.7968,5.7734,5.789,78398.0
2019-05-09 10:50:00,14.83,14.84,14.8,14.81,139148.0,5.789,5.7929,5.7773,5.7812,139148.0
2019-05-09 10:55:00,14.81,14.82,14.77,14.79,245202.0,5.7812,5.7851,5.7656,5.7734,245202.0
2019-05-09 11:00:00,14.78,14.8,14.76,14.79,111644.0,5.7695,5.7773,5.7617,5.7734,111644.0
2019-05-09 11:05:00,14.78,14.79,14.73,14.78,246366.0,5.7695,5.7734,5.75,5.7695,246366.0
2019-05-09 11:10:00,14.78,14.83,14.78,14.8,174896.0,5.7695,5.789,5.7695,5.7773,174896.0
2019-05-09 11:15:00,14.81,14.81,14.76,14.76,179980.0,5.7812,5.7812,5.7617,5.7617,179980.0
2019-05-09 11:20:00,14.77,14.77,14.7,14.75,121919.0,5.7656,5.7656,5.7383,5.7578,121919.0
2019-05-09 11:25:00,14.75,14.75,14.68,14.7,203615.0,5.7578,5.7578,5.7305,5.7383,203615.0
2019-05-09 11:30:00,14.71,14.76,14.71,14.73,324184.0,5.7422,5.7617,5.7422,5.75,324184.0
2019-05-09 11:35:00,14.73,14.74,14.69,14.7,141633.0,5.75,5.7539,5.7344,5.7383,141633.0
2019-05-09 11:40:00,14.7,14.72,14.67,14.69,166046.0,5.7383,5.7461,5.7266,5.7344,166046.0
2019-05-09 11:45:00,14.7,14.73,14.67,14.73,301208.0,5.7383,5.75,5.7266,5.75,301208.0
2019-05-09 11:50:00,14.73,14.74,14.7,14.73,182772.0,5.75,5.7539,5.7383,5.75,182772.0
2019-05-09 11:55:00,14.73,14.77,14.72,14.76,284522.0,5.75,5.7656,5.7461,5.7617,284522.0
2019-05-09 12:00:00,14.76,14.76,14.72,14.73,135875.0,5.7617,5.7617,5.7461,5.75,135875.0
2019-05-09 12:05:00,14.72,14.75,14.72,14.72,67149.0,5.7461,5.7578,5.7461,5.7461,67149.0
2019-05-09 12:10:00,14.73,14.73,14.71,14.73,77852.0,5.75,5.75,5.7422,5.75,77852.0
2019-05-09 12:15:00,14.72,14.74,14.71,14.71,146742.0,5.7461,5.7539,5.7422,5.7422,146742.0
2019-05-09 12:20:00,14.71,14.72,14.69,14.7,94184.0,5.7422,5.7461,5.7344,5.7383,94184.0
2019-05-09 12:25:00,14.7,14.79,14.69,14.77,126126.0,5.7383,5.7734,5.7344,5.7656,126126.0
2019-05-09 12:30:00,14.78,14.82,14.77,14.79,165118.0,5.7695,5.7851,5.7656,5.7734,165118.0
2019-05-09 12:35:00,14.79,14.87,14.79,14.86,229871.0,5.7734,5.8046,5.7734,5.8007,229871.0
2019-05-09 12:40:00,14.87,14.9,14.81,14.82,147477.0,5.8046,5.8164,5.7812,5.7851,147477.0
2019-05-09 12:45:00,14.82,14.84,14.79,14.83,181078.0,5.7851,5.7929,5.7734,5.789,181078.0
2019-05-09 12:50:00,14.83,14.84,14.81,14.83,177254.0,5.789,5.7929,5.7812,5.789,177254.0
2019-05-09 12:55:00,14.83,14.85,14.82,14.84,172875.0,5.789,5.7968,5.7851,5.7929,172875.0
2019-05-09 13:00:00,14.83,14.91,14.83,14.91,203788.0,5.789,5.8203,5.789,5.8203,203788.0
2019-05-09 13:05:00,14.9,14.9,14.84,14.85,154647.0,5.8164,5.8164,5.7929,5.7968,154647.0
2019-05-09 13:10:00,14.85,14.9,14.83,14.9,151208.0,5.7968,5.8164,5.789,5.8164,151208.0
2019-05-09 13:15:00,14.9,14.91,14.85,14.86,93466.0,5.8164,5.8203,5.7968,5.8007,93466.0
2019-05-09 13:20:00,14.87,14.87,14.83,14.85,93875.0,5.8046,5.8046,5.789,5.7968,93875.0
2019-05-09 13:25:00,14.85,14.86,14.82,14.83,55864.0,5.7968,5.8007,5.7851,5.789,55864.0
2019-05-09 13:30:00,14.84,14.86,14.83,14.86,112269.0,5.7929,5.8007,5.789,5.8007,112269.0
2019-05-09 13:35:00,14.86,14.88,14.85,14.88,56713.0,5.8007,5.8085,5.7968,5.8085,56713.0
2019-05-09 13:40:00,14.88,14.93,14.87,14.89,261496.0,5.8085,5.8281,5.8046,5.8124,261496.0
2019-05-09 13:45:00,14.89,14.93,14.89,14.93,62461.0,5.8124,5.8281,5.8124,5.8281,62461.0
2019-05-09 13:50:00,14.93,14.93,14.89,14.9,98459.0,5.8281,5.8281,5.8124,5.8164,98459.0
2019-05-09 13:55:00,14.9,14.91,14.89,14.9,131548.0,5.8164,5.8203,5.8124,5.8164,131548.0
2019-05-09 14:00:00,14.9,14.92,14.88,14.88,237108.0,5.8164,5.8242,5.8085,5.8085,237108.0
2019-05-09 14:05:00,14.89,14.91,14.86,14.9,188528.0,5.8124,5.8203,5.8007,5.8164,188528.0
2019-05-09 14:10:00,14.9,14.91,14.88,14.89,210289.0,5.8164,5.8203,5.8085,5.8124,210289.0
2019-05-09 14:15:00,14.89,14.9,14.88,14.89,244942.0,5.8124,5.8164,5.8085,5.8124,244942.0
2019-05-09 14:20:00,14.89,14.91,14.83,14.86,647671.0,5.8124,5.8203,5.789,5.8007,647671.0
2019-05-09 14:25:00,14.86,14.87,14.83,14.86,68537.0,5.8007,5.8046,5.789,5.8007,68537.0
2019-05-09 14:30:00,14.86,14.92,14.85,14.9,511509.0,5.8007,5.8242,5.7968,5.8164,511509.0
2019-05-09 14:35:00,14.9,14.91,14.89,14.89,229964.0,5.8164,5.8203,5.8124,5.8124,229964.0
2019-05-09 14:40:00,14.89,14.9,14.88,14.89,166639.0,5.8124,5.8164,5.8085,5.8124,166639.0
2019-05-09 14:45:00,14.89,14.89,14.86,14.87,112421.0,5.8124,5.8124,5.8007,5.8046,112421.0
2019-05-09 14:50:00,14.87,14.87,14.86,14.87,108171.0,5.8046,5.8046,5.8007,5.8046,108171.0
2019-05-09 14:55:00,14.87,14.87,14.84,14.85,119800.0,5.8046,5.8046,5.7929,5.7968,119800.0
2019-05-09 15:00:00,14.84,14.87,14.83,14.85,247568.0,5.7929,5.8046,5.789,5.7968,247568.0
2019-05-09 15:05:00,14.86,14.87,14.83,14.84,219576.0,5.8007,5.8046,5.789,5.7929,219576.0
2019-05-09 15:10:00,14.84,14.85,14.83,14.85,116493.0,5.7929,5.7968,5.789,5.7968,116493.0
2019-05-09 15:15:00,14.84,14.85,14.83,14.85,191406.0,5.7929,5.7968,5.789,5.7968,191406.0
2019-05-09 15:20:00,14.85,14.85,14.83,14.83,150522.0,5.7968,5.7968,5.789,5.789,150522.0
2019-05-09 15:25:00,14.84,14.84,14.83,14.83,116958.0,5.7929,5.7929,5.789,5.789,116958.0
2019-05-09 15:30:00,14.84,14.86,14.83,14.85,391135.0,5.7929,5.8007,5.789,5.7968,391135.0
2019-05-09 15:35:00,14.85,14.85,14.83,14.84,123084.0,5.7968,5.7968,5.789,5.7929,123084.0
2019-05-09 15:40:00,14.84,14.87,14.83,14.85,589452.0,5.7929,5.8046,5.789,5.7968,589452.0
2019-05-09 15:45:00,14.85,14.86,14.84,14.84,268276.0,5.7968,5.8007,5.7929,5.7929,268276.0
2019-05-09 15:50:00,14.84,14.85,14.81,14.82,470470.0,5.7929,5.7968,5.7812,5.7851,470470.0
2019-05-09 15:55:00,14.82,14.82,14.78,14.79,903602.0,5.7851,5.7851,5.7695,5.7734,903602.0
2019-05-10 09:30:00,14.79,14.83,14.77,14.78,330180.0,5.7734,5.789,5.7656,5.7695,330180.0
2019-05-10 09:35:00,14.79,14.85,14.77,14.85,254800.0,5.7734,5.7968,5.7656,5.7968,254800.0
2019-05-10 09:40:00,14.85,14.85,14.77,14.78,76425.0,5.7968,5.7968,5.7656,5.7695,76425.0
2019-05-10 09:45:00,14.78,14.81,14.75,14.75,175017.0,5.7695,5.7812,5.7578,5.7578,175017.0
2019-05-10 09:50:00,14.75,14.76,14.68,14.7,112954.0,5.7578,5.7617,5.7305,5.7383,112954.0
2019-05-10 09:55:00,14.69,14.75,14.67,14.71,163783.0,5.7344,5.7578,5.7266,5.7422,163783.0
2019-05-10 10:00:00,14.71,14.72,14.65,14.66,161003.0,5.7422,5.7461,5.7188,5.7227,161003.0
2019-05-10 10:05:00,14.65,14.68,14.63,14.65,167755.0,5.7188,5.7305,5.711,5.7188,167755.0
2019-05-10 10:10:00,14.65,14.66,14.6,14.64,210263.0,5.7188,5.7227,5.6992,5.7149,210263.0
2019-05-10 10:15:00,14.63,14.63,14.58,14.59,170911.0,5.711,5.711,5.6914,5.6953,170911.0
2019-05-10 10:20:00,14.59,14.61,14.57,14.57,183588.0,5.6953,5.7031,5.6875,5.6875,183588.0
2019-05-10 10:25:00,14.57,14.63,14.56,14.6,249110.0,5.6875,5.711,5.6836,5.6992,249110.0
2019-05-10 10:30:00,14.6,14.62,14.56,14.57,216380.0,5.6992,5.707,5.6836,5.6875,216380.0
2019-05-10 10:35:00,14.56,14.56,14.5,14.54,234959.0,5.6836,5.6836,5.6602,5.6758,234959.0
2019-05-10 10:40:00,14.54,14.55,14.46,14.52,130513.0,5.6758,5.6797,5.6446,5.668,130513.0
2019-05-10 10:45:00,14.51,14.56,14.5,14.53,139966.0,5.6641,5.6836,5.6602,5.6719,139966.0
2019-05-10 10:50:00,14.53,14.6,14.53,14.58,129872.0,5.6719,5.6992,5.6719,5.6914,129872.0
2019-05-10 10:55:00,14.59,14.59,14.55,14.57,116446.0,5.6953,5.6953,5.6797,5.6875,116446.0
2019-05-10 11:00:00,14.58,14.59,14.52,14.56,130643.0,5.6914,5.6953,5.668,5.6836,130643.0
2019-05-10 11:05:00,14.56,14.58,14.53,14.55,71107.0,5.6836,5.6914,5.6719,5.6797,71107.0
2019-05-10 11:10:00,14.54,14.61,14.54,14.61,107301.0,5.6758,5.7031,5.6758,5.7031,107301.0
2019-05-10 11:15:00,14.61,14.63,14.59,14.63,87004.0,5.7031,5.711,5.6953,5.711,87004.0
2019-05-10 11:20:00,14.63,14.65,14.62,14.64,161509.0,5.711,5.7188,5.707,5.7149,161509.0
2019-05-10 11:25:00,14.64,14.66,14.61,14.61,174627.0,5.7149,5.7227,5.7031,5.7031,174627.0
2019-05-10 11:30:00,14.61,14.61,14.55,14.57,255631.0,5.7031,5.7031,5.6797,5.6875,255631.0
2019-05-10 11:35:00,14.57,14.64,14.55,14.61,100940.0,5.6875,5.7149,5.6797,5.7031,100940.0
2019-05-10 11:40:00,14.6,14.61,14.56,14.58,151418.0,5.6992,5.7031,5.6836,5.6914,151418.0
2019-05-10 11:45:00,14.58,14.59,14.55,14.55,105007.0,5.6914,5.6953,5.6797,5.6797,105007.0
2019-05-10 11:50:00,14.56,14.6,14.55,14.6,70796.0,5.6836,5.6992,5.6797,5.6992,70796.0
2019-05-10 11:55:00,14.6,14.61,14.56,14.58,104056.0,5.6992,5.7031,5.6836,5.6914,104056.0
2019-05-10 12:00:00,14.57,14.6,14.56,14.6,52393.0,5.6875,5.6992,5.6836,5.6992,52393.0
2019-05-10 12:05:00,14.6,14.6,14.56,14.59,81030.0,5.6992,5.6992,5.6836,5.6953,81030.0
2019-05-10 12:10:00,14.59,14.64,14.58,14.62,76836.0,5.6953,5.7149,5.6914,5.707,76836.0
2019-05-10 12:15:00,14.62,14.65,14.62,14.63,59785.0,5.707,5.7188,5.707,5.711,59785.0
2019-05-10 12:20:00,14.62,14.63,14.6,14.63,35642.0,5.707,5.711,5.6992,5.711,35642.0
2019-05-10 12:25:00,14.63,14.66,14.62,14.65,32542.0,5.711,5.7227,5.707,5.7188,32542.0
2019-05-10 12:30:00,14.65,14.7,14.65,14.68,63955.0,5.7188,5.7383,5.7188,5.7305,63955.0
2019-05-10 12:35:00,14.68,14.69,14.65,14.66,55351.0,5.7305,5.7344,5.7188,5.7227,55351.0
2019-05-10 12:40:00,14.66,14.67,14.65,14.67,19424.0,5.7227,5.7266,5.7188,5.7266,19424.0
2019-05-10 12:45:00,14.67,14.67,14.64,14.64,14550.0,5.7266,5.7266,5.7149,5.7149,14550.0
2019-05-10 12:50:00,14.65,14.66,14.64,14.65,18089.0,5.7188,5.7227,5.7149,5.7188,18089.0
2019-05-10 12:55:00,14.66,14.67,14.64,14.66,89879.0,5.7227,5.7266,5.7149,5.7227,89879.0
2019-05-10 13:00:00,14.66,14.69,14.64,14.69,143113.0,5.7227,5.7344,5.7149,5.7344,143113.0
2019-05-10 13:05:00,14.69,14.7,14.67,14.7,108569.0,5.7344,5.7383,5.7266,5.7383,108569.0
2019-05-10 13:10:00,14.7,14.72,14.67,14.71,252060.0,5.7383,5.7461,5.7266,5.7422,252060.0
2019-05-10 13:15:00,14.71,14.74,14.69,14.72,63721.0,5.7422,5.7539,5.7344,5.7461,63721.0
2019-05-10 13:20:00,14.72,14.76,14.72,14.73,140946.0,5.7461,5.7617,5.7461,5.75,140946.0
2019-05-10 13:25:00,14.73,14.76,14.72,14.75,91489.0,5.75,5.7617,5.7461,5.7578,91489.0
2019-05-10 13:30:00,14.75,14.83,14.74,14.81,200637.0,5.7578,5.789,5.7539,5.7812,200637.0
2019-05-10 13:35:00,14.81,14.83,14.79,14.81,77636.0,5.7812,5.789,5.7734,5.7812,77636.0
2019-05-10 13:40:00,14.81,14.82,14.77,14.79,193675.0,5.7812,5.7851,5.7656,5.7734,193675.0
2019-05-10 13:45:00,14.79,14.83,14.78,14.81,102974.0,5.7734,5.789,5.7695,5.7812,102974.0
2019-05-10 13:50:00,14.82,14.83,14.8,14.81,45579.0,5.7851,5.789,5.7773,5.7812,45579.0
2019-05-10 13:55:00,14.81,14.81,14.78,14.79,62071.0,5.7812,5.7812,5.7695,5.7734,62071.0
2019-05-10 14:00:00,14.79,14.82,14.79,14.82,64069.0,5.7734,5.7851,5.7734,5.7851,64069.0
2019-05-10 14:05:00,14.82,14.83,14.79,14.82,106611.0,5.7851,5.789,5.7734,5.7851,106611.0
2019-05-10 14:10:00,14.82,14.83,14.77,14.78,57279.0,5.7851,5.789,5.7656,5.7695,57279.0
2019-05-10 14:15:00,14.78,14.8,14.76,14.78,63727.0,5.7695,5.7773,5.7617,5.7695,63727.0
2019-05-10 14:20:00,14.78,14.79,14.74,14.75,47070.0,5.7695,5.7734,5.7539,5.7578,47070.0
2019-05-10 14:25:00,14.75,14.77,14.74,14.76,41284.0,5.7578,5.7656,5.7539,5.7617,41284.0
2019-05-10 14:30:00,14.76,14.77,14.74,14.75,113354.0,5.7617,5.7656,5.7539,5.7578,113354.0
2019-05-10 14:35:00,14.75,14.75,14.73,14.75,39363.0,5.7578,5.7578,5.75,5.7578,39363.0
2019-05-10 14:40:00,14.75,14.76,14.72,14.74,61185.0,5.7578,5.7617,5.7461,5.7539,61185.0
2019-05-10 14:45:00,14.74,14.75,14.73,14.75,41569.0,5.7539,5.7578,5.75,5.7578,41569.0
2019-05-10 14:50:00,14.74,14.77,14.74,14.76,52059.0,5.7539,5.7656,5.7539,5.7617,52059.0
2019-05-10 14:55:00,14.76,14.77,14.75,14.76,59868.0,5.7617,5.7656,5.7578,5.7617,59868.0
2019-05-10 15:00:00,14.76,14.78,14.75,14.78,61676.0,5.7617,5.7695,5.7578,5.7695,61676.0
2019-05-10 15:05:00,14.78,14.79,14.77,14.79,14207.0,5.7695,5.7734,5.7656,5.7734,14207.0
2019-05-10 15:10:00,14.79,14.8,14.77,14.8,138905.0,5.7734,5.7773,5.7656,5.7773,138905.0
2019-05-10 15:15:00,14.8,14.82,14.8,14.82,23896.0,5.7773,5.7851,5.7773,5.7851,23896.0
2019-05-10 15:20:00,14.81,14.85,14.8,14.84,184491.0,5.7812,5.7968,5.7773,5.7929,184491.0
2019-05-10 15:25:00,14.84,14.86,14.83,14.83,214102.0,5.7929,5.8007,5.789,5.789,214102.0
2019-05-10 15:30:00,14.83,14.84,14.79,14.79,173933.0,5.789,5.7929,5.7734,5.7734,173933.0
2019-05-10 15:35:00,14.79,14.81,14.77,14.81,87449.0,5.7734,5.7812,5.7656,5.7812,87449.0
2019-05-10 15:40:00,14.81,14.81,14.77,14.78,105172.0,5.7812,5.7812,5.7656,5.7695,105172.0
2019-05-10 15:45:00,14.78,14.79,14.76,14.77,118794.0,5.7695,5.7734,5.7617,5.7656,118794.0
2019-05-10 15:50:00,14.77,14.79,14.76,14.78,197521.0,5.7656,5.7734,5.7617,5.7695,197521.0
2019-05-10 15:55:00,14.78,14.8,14.77,14.8,317422.0,5.7695,5.7773,5.7656,5.7773,317422.0
2019-05-13 09:30:00,14.43,14.54,14.42,14.54,322307.0,5.6329,5.6758,5.629,5.6758,322307.0
2019-05-13 09:35:00,14.53,14.58,14.51,14.51,258264.0,5.6719,5.6914,5.6641,5.6641,258264.0
2019-05-13 09:40:00,14.51,14.53,14.47,14.48,209083.0,5.6641,5.6719,5.6485,5.6524,209083.0
2019-05-13 09:45:00,14.48,14.51,14.45,14.45,154014.0,5.6524,5.6641,5.6407,5.6407,154014.0
2019-05-13 09:50:00,14.45,14.46,14.36,14.38,391960.0,5.6407,5.6446,5.6056,5.6134,391960.0
2019-05-13 09:55:00,14.38,14.44,14.36,14.4,181778.0,5.6134,5.6368,5.6056,5.6212,181778.0
2019-05-13 10:00:00,14.4,14.41,14.34,14.35,344555.0,5.6212,5.6251,5.5977,5.6017,344555.0
2019-05-13 10:05:00,14.34,14.38,14.31,14.34,102539.0,5.5977,5.6134,5.586,5.5977,102539.0
2019-05-13 10:10:00,14.34,14.36,14.31,14.35,98121.0,5.5977,5.6056,5.586,5.6017,98121.0
2019-05-13 10:15:00,14.34,14.39,14.32,14.36,251289.0,5.5977,5.6173,5.5899,5.6056,251289.0
2019-05-13 10:20:00,14.36,14.37,14.33,14.36,118131.0,5.6056,5.6095,5.5938,5.6056,118131.0
2019-05-13 10:25:00,14.35,14.38,14.34,14.36,75630.0,5.6017,5.6134,5.5977,5.6056,75630.0
2019-05-13 10:30:00,14.36,14.36,14.3,14.34,168519.0,5.6056,5.6056,5.5821,5.5977,168519.0
2019-05-13 10:35:00,14.35,14.39,14.34,14.38,96448.0,5.6017,5.6173,5.5977,5.6134,96448.0
2019-05-13 10:40:00,14.38,14.41,14.34,14.4,150732.0,5.6134,5.6251,5.5977,5.6212,150732.0
2019-05-13 10:45:00,14.4,14.42,14.35,14.37,96005.0,5.6212,5.629,5.6017,5.6095,96005.0
2019-05-13 10:50:00,14.37,14.4,14.35,14.37,50003.0,5.6095,5.6212,5.6017,5.6095,50003.0
2019-05-13 10:55:00,14.38,14.39,14.34,14.38,103324.0,5.6134,5.6173,5.5977,5.6134,103324.0
2019-05-13 11:00:00,14.38,14.4,14.33,14.34,109562.0,5.6134,5.6212,5.5938,5.5977,109562.0
2019-05-13 11:05:00,14.35,14.38,14.34,14.37,71328.0,5.6017,5.6134,5.5977,5.6095,71328.0
2019-05-13 11:10:00,14.37,14.38,14.33,14.35,102498.0,5.6095,5.6134,5.5938,5.6017,102498.0
2019-05-13 11:15:00,14.35,14.35,14.31,14.33,278498.0,5.6017,5.6017,5.586,5.5938,278498.0
2019-05-13 11:20:00,14.33,14.38,14.32,14.36,75111.0,5.5938,5.6134,5.5899,5.6056,75111.0
2019-05-13 11:25:00,14.36,14.36,14.33,14.36,51220.0,5.6056,5.6056,5.5938,5.6056,51220.0
2019-05-13 11:30:00,14.35,14.38,14.32,14.34,158444.0,5.6017,5.6134,5.5899,5.5977,158444.0
2019-05-13 11:35:00,14.34,14.39,14.32,14.35,125628.0,5.5977,5.6173,5.5899,5.6017,125628.0
2019-05-13 11:40:00,14.35,14.36,14.29,14.29,141669.0,5.6017,5.6056,5.5782,5.5782,141669.0
2019-05-13 11:45:00,14.3,14.32,14.27,14.29,210788.0,5.5821,5.5899,5.5704,5.5782,210788.0
2019-05-13 11:50:00,14.29,14.3,14.26,14.27,108143.0,5.5782,5.5821,5.5665,5.5704,108143.0
2019-05-13 11:55:00,14.27,14.29,14.25,14.29,239139.0,5.5704,5.5782,5.5626,5.5782,239139.0
2019-05-13 12:00:00,14.29,14.29,14.24,14.25,340500.0,5.5782,5.5782,5.5587,5.5626,340500.0
2019-05-13 12:05:00,14.25,14.26,14.23,14.24,144925.0,5.5626,5.5665,5.5548,5.5587,144925.0
2019-05-13 12:10:00,14.24,14.29,14.23,14.27,129395.0,5.5587,5.5782,5.5548,5.5704,129395.0
2019-05-13 12:15:00,14.27,14.28,14.24,14.28,134382.0,5.5704,5.5743,5.5587,5.5743,134382.0
2019-05-13 12:20:00,14.28,14.29,14.24,14.24,59519.0,5.5743,5.5782,5.5587,5.5587,59519.0
2019-05-13 12:25:00,14.25,14.27,14.22,14.24,43819.0,5.5626,5.5704,5.5509,5.5587,43819.0
2019-05-13 12:30:00,14.24,14.26,14.23,14.26,158091.0,5.5587,5.5665,5.5548,5.5665,158091.0
2019-05-13 12:35:00,14.26,14.27,14.24,14.26,36122.0,5.5665,5.5704,5.5587,5.5665,36122.0
2019-05-13 12:40:00,14.26,14.26,14.24,14.25,76848.0,5.5665,5.5665,5.5587,5.5626,76848.0
2019-05-13 12:45:00,14.25,14.28,14.23,14.27,128749.0,5.5626,5.5743,5.5548,5.5704,128749.0
2019-05-13 12:50:00,14.26,14.28,14.25,14.26,77915.0,5.5665,5.5743,5.5626,5.5665,77915.0
2019-05-13 12:55:00,14.25,14.27,14.24,14.27,111655.0,5.5626,5.5704,5.5587,5.5704,111655.0
2019-05-13 13:00:00,14.27,14.29,14.25,14.26,180688.0,5.5704,5.5782,5.5626,5.5665,180688.0
2019-05-13 13:05:00,14.26,14.27,14.24,14.26,96857.0,5.5665,5.5704,5.5587,5.5665,96857.0
2019-05-13 13:10:00,14.26,14.27,14.25,14.26,31508.0,5.5665,5.5704,5.5626,5.5665,31508.0
2019-05-13 13:15:00,14.26,14.27,14.24,14.25,121909.0,5.5665,5.5704,5.5587,5.5626,121909.0
2019-05-13 13:20:00,14.25,14.27,14.24,14.26,46805.0,5.5626,5.5704,5.5587,5.5665,46805.0
2019-05-13 13:25:00,14.27,14.29,14.25,14.25,123029.0,5.5704,5.5782,5.5626,5.5626,123029.0
2019-05-13 13:30:00,14.26,14.27,14.25,14.26,120058.0,5.5665,5.5704,5.5626,5.5665,120058.0
2019-05-13 13:35:00,14.26,14.33,14.26,14.3,201201.0,5.5665,5.5938,5.5665,5.5821,201201.0
2019-05-13 13:40:00,14.3,14.32,14.29,14.29,59185.0,5.5821,5.5899,5.5782,5.5782,59185.0
2019-05-13 13:45:00,14.28,14.29,14.25,14.27,144378.0,5.5743,5.5782,5.5626,5.5704,144378.0
2019-05-13 13:50:00,14.27,14.27,14.24,14.27,65008.0,5.5704,5.5704,5.5587,5.5704,65008.0
2019-05-13 13:55:00,14.27,14.29,14.26,14.29,47174.0,5.5704,5.5782,5.5665,5.5782,47174.0
2019-05-13 14:00:00,14.29,14.31,14.26,14.3,46433.0,5.5782,5.586,5.5665,5.5821,46433.0
2019-05-13 14:05:00,14.3,14.33,14.3,14.3,141596.0,5.5821,5.5938,5.5821,5.5821,141596.0
2019-05-13 14:10:00,14.31,14.31,14.28,14.29,65236.0,5.586,5.586,5.5743,5.5782,65236.0
2019-05-13 14:15:00,14.28,14.29,14.24,14.26,85286.0,5.5743,5.5782,5.5587,5.5665,85286.0
2019-05-13 14:20:00,14.26,14.29,14.26,14.28,64098.0,5.5665,5.5782,5.5665,5.5743,64098.0
2019-05-13 14:25:00,14.28,14.33,14.28,14.31,88702.0,5.5743,5.5938,5.5743,5.586,88702.0
2019-05-13 14:30:00,14.31,14.32,14.28,14.29,88552.0,5.586,5.5899,5.5743,5.5782,88552.0
2019-05-13 14:35:00,14.3,14.31,14.28,14.29,81447.0,5.5821,5.586,5.5743,5.5782,81447.0
2019-05-13 14:40:00,14.29,14.3,14.25,14.27,344107.0,5.5782,5.5821,5.5626,5.5704,344107.0
2019-05-13 14:45:00,14.27,14.31,14.27,14.28,77051.0,5.5704,5.586,5.5704,5.5743,77051.0
2019-05-13 14:50:00,14.29,14.33,14.29,14.32,76080.0,5.5782,5.5938,5.5782,5.5899,76080.0
2019-05-13 14:55:00,14.32,14.34,14.31,14.32,147895.0,5.5899,5.5977,5.586,5.5899,147895.0
2019-05-13 15:00:00,14.33,14.36,14.31,14.33,126044.0,5.5938,5.6056,5.586,5.5938,126044.0
2019-05-13 15:05:00,14.32,14.33,14.29,14.29,155714.0,5.5899,5.5938,5.5782,5.5782,155714.0
2019-05-13 15:10:00,14.3,14.31,14.29,14.31,42104.0,5.5821,5.586,5.5782,5.586,42104.0
2019-05-13 15:15:00,14.31,14.31,14.28,14.29,147191.0,5.586,5.586,5.5743,5.5782,147191.0
2019-05-13 15:20:00,14.29,14.31,14.29,14.31,55411.0,5.5782,5.586,5.5782,5.586,55411.0
2019-05-13 15:25:00,14.31,14.31,14.28,14.3,149468.0,5.586,5.586,5.5743,5.5821,149468.0
2019-05-13 15:30:00,14.29,14.31,14.29,14.31,314768.0,5.5782,5.586,5.5782,5.586,314768.0
2019-05-13 15:35:00,14.31,14.31,14.28,14.29,283263.0,5.586,5.586,5.5743,5.5782,283263.0
2019-05-13 15:40:00,14.29,14.3,14.28,14.29,390642.0,5.5782,5.5821,5.5743,5.5782,390642.0
2019-05-13 15:45:00,14.29,14.32,14.28,14.32,661937.0,5.5782,5.5899,5.5743,5.5899,661937.0
2019-05-13 15:50:00,14.32,14.34,14.3,14.34,871649.0,5.5899,5.5977,5.5821,5.5977,871649.0
2019-05-13 15:55:00,14.34,14.36,14.33,14.34,905672.0,5.5977,5.6056,5.5938,5.5977,905672.0
2019-05-14 09:30:00,14.34,14.39,14.32,14.38,171439.0,5.5977,5.6173,5.5899,5.6134,171439.0
2019-05-14 09:35:00,14.38,14.42,14.35,14.4,176541.0,5.6134,5.629,5.6017,5.6212,176541.0
2019-05-14 09:40:00,14.4,14.42,14.37,14.42,161416.0,5.6212,5.629,5.6095,5.629,161416.0
2019-05-14 09:45:00,14.42,14.45,14.38,14.38,104650.0,5.629,5.6407,5.6134,5.6134,104650.0
2019-05-14 09:50:00,14.38,14.4,14.36,14.37,67049.0,5.6134,5.6212,5.6056,5.6095,67049.0
2019-05-14 09:55:00,14.37,14.41,14.36,14.38,85841.0,5.6095,5.6251,5.6056,5.6134,85841.0
2019-05-14 10:00:00,14.38,14.39,14.32,14.33,124411.0,5.6134,5.6173,5.5899,5.5938,124411.0
2019-05-14 10:05:00,14.33,14.35,14.29,14.35,77836.0,5.5938,5.6017,5.5782,5.6017,77836.0
2019-05-14 10:10:00,14.35,14.36,14.29,14.3,109684.0,5.6017,5.6056,5.5782,5.5821,109684.0
2019-05-14 10:15:00,14.3,14.33,14.29,14.32,57581.0,5.5821,5.5938,5.5782,5.5899,57581.0
2019-05-14 10:20:00,14.32,14.35,14.29,14.31,473859.0,5.5899,5.6017,5.5782,5.586,473859.0
2019-05-14 10:25:00,14.31,14.33,14.26,14.33,181759.0,5.586,5.5938,5.5665,5.5938,181759.0
2019-05-14 10:30:00,14.33,14.36,14.33,14.34,150192.0,5.5938,5.6056,5.5938,5.5977,150192.0
2019-05-14 10:35:00,14.33,14.35,14.32,14.34,74989.0,5.5938,5.6017,5.5899,5.5977,74989.0
2019-05-14 10:40:00,14.34,14.37,14.33,14.35,115725.0,5.5977,5.6095,5.5938,5.6017,115725.0
2019-05-14 10:45:00,14.36,14.36,14.33,14.34,54433.0,5.6056,5.6056,5.5938,5.5977,54433.0
2019-05-14 10:50:00,14.33,14.34,14.31,14.33,119510.0,5.5938,5.5977,5.586,5.5938,119510.0
2019-05-14 10:55:00,14.32,14.34,14.3,14.31,256427.0,5.5899,5.5977,5.5821,5.586,256427.0
2019-05-14 11:00:00,14.31,14.32,14.28,14.3,346734.0,5.586,5.5899,5.5743,5.5821,346734.0
2019-05-14 11:05:00,14.3,14.32,14.28,14.28,268222.0,5.5821,5.5899,5.5743,5.5743,268222.0
2019-05-14 11:10:00,14.28,14.31,14.26,14.31,165520.0,5.5743,5.586,5.5665,5.586,165520.0
2019-05-14 11:15:00,14.31,14.36,14.3,14.35,231664.0,5.586,5.6056,5.5821,5.6017,231664.0
2019-05-14 11:20:00,14.35,14.39,14.34,14.39,130561.0,5.6017,5.6173,5.5977,5.6173,130561.0
2019-05-14 11:25:00,14.39,14.39,14.34,14.35,74777.0,5.6173,5.6173,5.5977,5.6017,74777.0
2019-05-14 11:30:00,14.34,14.37,14.34,14.36,41452.0,5.5977,5.6095,5.5977,5.6056,41452.0
2019-05-14 11:35:00,14.36,14.4,14.36,14.38,156153.0,5.6056,5.6212,5.6056,5.6134,156153.0
2019-05-14 11:40:00,14.38,14.39,14.37,14.37,117248.0,5.6134,5.6173,5.6095,5.6095,117248.0
2019-05-14 11:45:00,14.37,14.4,14.36,14.4,111072.0,5.6095,5.6212,5.6056,5.6212,111072.0
2019-05-14 11:50:00,14.4,14.41,14.38,14.4,86833.0,5.6212,5.6251,5.6134,5.6212,86833.0
2019-05-14 11:55:00,14.4,14.42,14.4,14.41,53761.0,5.6212,5.629,5.6212,5.6251,53761.0
2019-05-14 12:00:00,14.41,14.44,14.38,14.44,298914.0,5.6251,5.6368,5.6134,5.6368,298914.0
2019-05-14 12:05:00,14.44,14.45,14.41,14.43,49969.0,5.6368,5.6407,5.6251,5.6329,49969.0
2019-05-14 12:10:00,14.43,14.44,14.42,14.43,122844.0,5.6329,5.6368,5.629,5.6329,122844.0
2019-05-14 12:15:00,14.42,14.43,14.39,14.4,19942.0,5.629,5.6329,5.6173,5.6212,19942.0
2019-05-14 12:20:00,14.4,14.41,14.39,14.39,47474.0,5.6212,5.6251,5.6173,5.6173,47474.0
2019-05-14 12:25:00,14.39,14.41,14.38,14.4,45346.0,5.6173,5.6251,5.6134,5.6212,45346.0
2019-05-14 12:30:00,14.4,14.42,14.38,14.4,130415.0,5.6212,5.629,5.6134,5.6212,130415.0
2019-05-14 12:35:00,14.4,14.42,14.4,14.41,60378.0,5.6212,5.629,5.6212,5.6251,60378.0
2019-05-14 12:40:00,14.41,14.42,14.41,14.42,51203.0,5.6251,5.629,5.6251,5.629,51203.0
2019-05-14 12:45:00,14.42,14.44,14.41,14.42,71079.0,5.629,5.6368,5.6251,5.629,71079.0
2019-05-14 12:50:00,14.43,14.43,14.42,14.42,100542.0,5.6329,5.6329,5.629,5.629,100542.0
2019-05-14 12:55:00,14.43,14.43,14.4,14.4,27978.0,5.6329,5.6329,5.6212,5.6212,27978.0
2019-05-14 13:00:00,14.41,14.42,14.4,14.42,29594.0,5.6251,5.629,5.6212,5.629,29594.0
2019-05-14 13:05:00,14.42,14.43,14.4,14.43,46765.0,5.629,5.6329,5.6212,5.6329,46765.0
2019-05-14 13:10:00,14.42,14.46,14.42,14.46,53556.0,5.629,5.6446,5.629,5.6446,53556.0
2019-05-14 13:15:00,14.46,14.46,14.44,14.45,49527.0,5.6446,5.6446,5.6368,5.6407,49527.0
2019-05-14 13:20:00,14.45,14.47,14.44,14.46,84685.0,5.6407,5.6485,5.6368,5.6446,84685.0
2019-05-14 13:25:00,14.46,14.47,14.45,14.45,39433.0,5.6446,5.6485,5.6407,5.6407,39433.0
2019-05-14 13:30:00,14.46,14.49,14.46,14.49,33300.0,5.6446,5.6563,5.6446,5.6563,33300.0
2019-05-14 13:35:00,14.49,14.49,14.47,14.48,136562.0,5.6563,5.6563,5.6485,5.6524,136562.0
2019-05-14 13:40:00,14.48,14.48,14.45,14.46,40955.0,5.6524,5.6524,5.6407,5.6446,40955.0
2019-05-14 13:45:00,14.45,14.47,14.44,14.46,49268.0,5.6407,5.6485,5.6368,5.6446,49268.0
2019-05-14 13:50:00,14.46,14.47,14.45,14.46,38183.0,5.6446,5.6485,5.6407,5.6446,38183.0
2019-05-14 13:55:00,14.46,14.47,14.45,14.46,13428.0,5.6446,5.6485,5.6407,5.6446,13428.0
2019-05-14 14:00:00,14.46,14.46,14.42,14.43,88284.0,5.6446,5.6446,5.629,5.6329,88284.0
2019-05-14 14:05:00,14.43,14.43,14.39,14.41,267829.0,5.6329,5.6329,5.6173,5.6251,267829.0
2019-05-14 14:10:00,14.42,14.42,14.37,14.39,62367.0,5.629,5.629,5.6095,5.6173,62367.0
2019-05-14 14:15:00,14.38,14.41,14.37,14.41,48145.0,5.6134,5.6251,5.6095,5.6251,48145.0
2019-05-14 14:20:00,14.41,14.43,14.4,14.41,36993.0,5.6251,5.6329,5.6212,5.6251,36993.0
2019-05-14 14:25:00,14.41,14.42,14.39,14.41,144322.0,5.6251,5.629,5.6173,5.6251,144322.0
2019-05-14 14:30:00,14.41,14.41,14.37,14.39,24571.0,5.6251,5.6251,5.6095,5.6173,24571.0
2019-05-14 14:35:00,14.39,14.42,14.38,14.41,69885.0,5.6173,5.629,5.6134,5.6251,69885.0
2019-05-14 14:40:00,14.4,14.41,14.39,14.4,21620.0,5.6212,5.6251,5.6173,5.6212,21620.0
2019-05-14 14:45:00,14.4,14.4,14.39,14.4,55648.0,5.6212,5.6212,5.6173,5.6212,55648.0
2019-05-14 14:50:00,14.4,14.4,14.35,14.36,89435.0,5.6212,5.6212,5.6017,5.6056,89435.0
2019-05-14 14:55:00,14.36,14.39,14.35,14.38,89290.0,5.6056,5.6173,5.6017,5.6134,89290.0
2019-05-14 15:00:00,14.39,14.41,14.37,14.4,68762.0,5.6173,5.6251,5.6095,5.6212,68762.0
2019-05-14 15:05:00,14.4,14.42,14.39,14.42,46519.0,5.6212,5.629,5.6173,5.629,46519.0
2019-05-14 15:10:00,14.42,14.43,14.41,14.43,27450.0,5.629,5.6329,5.6251,5.6329,27450.0
2019-05-14 15:15:00,14.43,14.43,14.4,14.42,50186.0,5.6329,5.6329,5.6212,5.629,50186.0
2019-05-14 15:20:00,14.42,14.44,14.41,14.42,79262.0,5.629,5.6368,5.6251,5.629,79262.0
2019-05-14 15:25:00,14.41,14.44,14.4,14.42,112724.0,5.6251,5.6368,5.6212,5.629,112724.0
2019-05-14 15:30:00,14.42,14.42,14.37,14.38,148729.0,5.629,5.629,5.6095,5.6134,148729.0
2019-05-14 15:35:00,14.38,14.41,14.38,14.4,95721.0,5.6134,5.6251,5.6134,5.6212,95721.0
2019-05-14 15:40:00,14.41,14.41,14.4,14.41,91956.0,5.6251,5.6251,5.6212,5.6251,91956.0
2019-05-14 15:45:00,14.4,14.4,14.38,14.39,225934.0,5.6212,5.6212,5.6134,5.6173,225934.0
2019-05-14 15:50:00,14.39,14.4,14.38,14.4,197016.0,5.6173,5.6212,5.6134,5.6212,197016.0
2019-05-14 15:55:00,14.4,14.4,14.36,14.36,409650.0,5.6212,5.6212,5.6056,5.6056,409650.0
2019-05-15 09:30:00,13.98,14.05,13.98,14.02,402831.0,5.4572,5.4845,5.4572,5.4728,402831.0
2019-05-15 09:35:00,14.03,14.03,13.99,14.02,388628.0,5.4767,5.4767,5.4611,5.4728,388628.0
2019-05-15 09:40:00,14.02,14.03,13.97,14.0,271250.0,5.4728,5.4767,5.4533,5.465,271250.0
2019-05-15 09:45:00,13.99,14.06,13.99,14.04,217045.0,5.4611,5.4884,5.4611,5.4806,217045.0
2019-05-15 09:50:00,14.04,14.09,14.01,14.04,232499.0,5.4806,5.5002,5.4689,5.4806,232499.0
2019-05-15 09:55:00,14.04,14.06,14.01,14.01,144789.0,5.4806,5.4884,5.4689,5.4689,144789.0
2019-05-15 10:00:00,14.0,14.08,13.99,14.05,214715.0,5.465,5.4963,5.4611,5.4845,214715.0
2019-05-15 10:05:00,14.06,14.08,14.02,14.06,237094.0,5.4884,5.4963,5.4728,5.4884,237094.0
2019-05-15 10:10:00,14.07,14.12,14.01,14.12,253050.0,5.4924,5.5119,5.4689,5.5119,253050.0
2019-05-15 10:15:00,14.13,14.13,14.06,14.09,158317.0,5.5158,5.5158,5.4884,5.5002,158317.0
2019-05-15 10:20:00,14.09,14.1,14.06,14.09,148031.0,5.5002,5.5041,5.4884,5.5002,148031.0
2019-05-15 10:25:00,14.09,14.13,14.09,14.1,129000.0,5.5002,5.5158,5.5002,5.5041,129000.0
2019-05-15 10:30:00,14.09,14.1,14.06,14.08,150389.0,5.5002,5.5041,5.4884,5.4963,150389.0
2019-05-15 10:35:00,14.08,14.13,14.05,14.12,104081.0,5.4963,5.5158,5.4845,5.5119,104081.0
2019-05-15 10:40:00,14.13,14.16,14.11,14.13,80126.0,5.5158,5.5275,5.508,5.5158,80126.0
2019-05-15 10:45:00,14.13,14.13,14.1,14.12,89483.0,5.5158,5.5158,5.5041,5.5119,89483.0
2019-05-15 10:50:00,14.13,14.15,14.12,14.14,124963.0,5.5158,5.5236,5.5119,5.5197,124963.0
2019-05-15 10:55:00,14.14,14.15,14.11,14.14,116168.0,5.5197,5.5236,5.508,5.5197,116168.0
2019-05-15 11:00:00,14.14,14.15,14.08,14.08,173116.0,5.5197,5.5236,5.4963,5.4963,173116.0
2019-05-15 11:05:00,14.08,14.09,14.06,14.08,153624.0,5.4963,5.5002,5.4884,5.4963,153624.0
2019-05-15 11:10:00,14.08,14.11,14.06,14.09,144320.0,5.4963,5.508,5.4884,5.5002,144320.0
2019-05-15 11:15:00,14.09,14.12,14.08,14.09,81267.0,5.5002,5.5119,5.4963,5.5002,81267.0
2019-05-15 11:20:00,14.09,14.1,14.08,14.1,131537.0,5.5002,5.5041,5.4963,5.5041,131537.0
2019-05-15 11:25:00,14.1,14.15,14.1,14.15,156563.0,5.5041,5.5236,5.5041,5.5236,156563.0
2019-05-15 11:30:00,14.15,14.15,14.11,14.15,102211.0,5.5236,5.5236,5.508,5.5236,102211.0
2019-05-15 11:35:00,14.14,14.14,14.07,14.09,146731.0,5.5197,5.5197,5.4924,5.5002,146731.0
2019-05-15 11:40:00,14.1,14.11,14.09,14.11,105201.0,5.5041,5.508,5.5002,5.508,105201.0
2019-05-15 11:45:00,14.11,14.11,14.08,14.09,68798.0,5.508,5.508,5.4963,5.5002,68798.0
2019-05-15 11:50:00,14.09,14.13,14.09,14.11,171335.0,5.5002,5.5158,5.5002,5.508,171335.0
2019-05-15 11:55:00,14.11,14.13,14.1,14.13,91219.0,5.508,5.5158,5.5041,5.5158,91219.0
2019-05-15 12:00:00,14.13,14.14,14.12,14.13,50338.0,5.5158,5.5197,5.5119,5.5158,50338.0
2019-05-15 12:05:00,14.13,14.14,14.1,14.11,27697.0,5.5158,5.5197,5.5041,5.508,27697.0
2019-05-15 12:10:00,14.11,14.12,14.09,14.12,122460.0,5.508,5.5119,5.5002,5.5119,122460.0
2019-05-15 12:15:00,14.12,14.12,14.09,14.11,69045.0,5.5119,5.5119,5.5002,5.508,69045.0
2019-05-15 12:20:00,14.11,14.11,14.05,14.06,151784.0,5.508,5.508,5.4845,5.4884,151784.0
2019-05-15 12:25:00,14.06,14.07,14.04,14.07,88332.0,5.4884,5.4924,5.4806,5.4924,88332.0
2019-05-15 12:30:00,14.07,14.09,14.06,14.07,109065.0,5.4924,5.5002,5.4884,5.4924,109065.0
2019-05-15 12:35:00,14.07,14.09,14.05,14.07,172332.0,5.4924,5.5002,5.4845,5.4924,172332.0
2019-05-15 12:40:00,14.07,14.08,14.05,14.06,63958.0,5.4924,5.4963,5.4845,5.4884,63958.0
2019-05-15 12:45:00,14.07,14.07,14.05,14.05,46052.0,5.4924,5.4924,5.4845,5.4845,46052.0
2019-05-15 12:50:00,14.05,14.08,14.03,14.07,271103.0,5.4845,5.4963,5.4767,5.4924,271103.0
2019-05-15 12:55:00,14.07,14.08,14.03,14.06,199824.0,5.4924,5.4963,5.4767,5.4884,199824.0
2019-05-15 13:00:00,14.06,14.09,14.05,14.08,87615.0,5.4884,5.5002,5.4845,5.4963,87615.0
2019-05-15 13:05:00,14.08,14.09,14.07,14.08,105347.0,5.4963,5.5002,5.4924,5.4963,105347.0
2019-05-15 13:10:00,14.08,14.1,14.07,14.08,80378.0,5.4963,5.5041,5.4924,5.4963,80378.0
2019-05-15 13:15:00,14.08,14.08,14.05,14.06,86410.0,5.4963,5.4963,5.4845,5.4884,86410.0
2019-05-15 13:20:00,14.06,14.09,14.05,14.07,103978.0,5.4884,5.5002,5.4845,5.4924,103978.0
2019-05-15 13:25:00,14.07,14.09,14.07,14.08,68725.0,5.4924,5.5002,5.4924,5.4963,68725.0
2019-05-15 13:30:00,14.08,14.11,14.07,14.11,206959.0,5.4963,5.508,5.4924,5.508,206959.0
2019-05-15 13:35:00,14.11,14.12,14.09,14.11,225168.0,5.508,5.5119,5.5002,5.508,225168.0
2019-05-15 13:40:00,14.11,14.12,14.1,14.11,98698.0,5.508,5.5119,5.5041,5.508,98698.0
2019-05-15 13:45:00,14.11,14.14,14.1,14.14,109448.0,5.508,5.5197,5.5041,5.5197,109448.0
2019-05-15 13:50:00,14.14,14.14,14.12,14.13,49984.0,5.5197,5.5197,5.5119,5.5158,49984.0
2019-05-15 13:55:00,14.13,14.18,14.13,14.18,48273.0,5.5158,5.5353,5.5158,5.5353,48273.0
2019-05-15 14:00:00,14.18,14.19,14.16,14.19,121685.0,5.5353,5.5392,5.5275,5.5392,121685.0
2019-05-15 14:05:00,14.18,14.19,14.16,14.19,91826.0,5.5353,5.5392,5.5275,5.5392,91826.0
2019-05-15 14:10:00,14.19,14.2,14.17,14.18,75545.0,5.5392,5.5431,5.5314,5.5353,75545.0
2019-05-15 14:15:00,14.18,14.19,14.16,14.18,83971.0,5.5353,5.5392,5.5275,5.5353,83971.0
2019-05-15 14:20:00,14.19,14.19,14.18,14.19,22289.0,5.5392,5.5392,5.5353,5.5392,22289.0
2019-05-15 14:25:00,14.19,14.19,14.14,14.15,163639.0,5.5392,5.5392,5.5197,5.5236,163639.0
2019-05-15 14:30:00,14.15,14.16,14.13,14.14,109282.0,5.5236,5.5275,5.5158,5.5197,109282.0
2019-05-15 14:35:00,14.15,14.16,14.13,14.16,80604.0,5.5236,5.5275,5.5158,5.5275,80604.0
2019-05-15 14:40:00,14.16,14.17,14.15,14.15,88095.0,5.5275,5.5314,5.5236,5.5236,88095.0
2019-05-15 14:45:00,14.16,14.18,14.15,14.17,98901.0,5.5275,5.5353,5.5236,5.5314,98901.0
2019-05-15 14:50:00,14.16,14.17,14.15,14.16,177760.0,5.5275,5.5314,5.5236,5.5275,177760.0
2019-05-15 14:55:00,14.16,14.18,14.15,14.15,160914.0,5.5275,5.5353,5.5236,5.5236,160914.0
2019-05-15 15:00:00,14.15,14.16,14.13,14.14,129122.0,5.5236,5.5275,5.5158,5.5197,129122.0
2019-05-15 15:05:00,14.15,14.16,14.12,14.14,142901.0,5.5236,5.5275,5.5119,5.5197,142901.0
2019-05-15 15:10:00,14.14,14.15,14.12,14.13,214417.0,5.5197,5.5236,5.5119,5.5158,214417.0
2019-05-15 15:15:00,14.12,14.13,14.11,14.13,148988.0,5.5119,5.5158,5.508,5.5158,148988.0
2019-05-15 15:20:00,14.13,14.17,14.13,14.17,124959.0,5.5158,5.5314,5.5158,5.5314,124959.0
2019-05-15 15:25:00,14.17,14.18,14.15,14.18,214828.0,5.5314,5.5353,5.5236,5.5353,214828.0
2019-05-15 15:30:00,14.18,14.18,14.14,14.17,340758.0,5.5353,5.5353,5.5197,5.5314,340758.0
2019-05-15 15:35:00,14.17,14.18,14.15,14.16,179492.0,5.5314,5.5353,5.5236,5.5275,179492.0
2019-05-15 15:40:00,14.15,14.18,14.15,14.17,173308.0,5.5236,5.5353,5.5236,5.5314,173308.0
2019-05-15 15:45:00,14.17,14.18,14.16,14.17,291372.0,5.5314,5.5353,5.5275,5.5314,291372.0
2019-05-15 15:50:00,14.16,14.17,14.15,14.16,372463.0,5.5275,5.5314,5.5236,5.5275,372463.0
2019-05-15 15:55:00,14.16,14.17,14.15,14.16,631438.0,5.5275,5.5314,5.5236,5.5275,631438.0
2019-05-16 09:30:00,14.0,14.06,14.0,14.04,258881.0,5.465,5.4884,5.465,5.4806,258881.0
2019-05-16 09:35:00,14.04,14.04,13.98,14.02,284342.0,5.4806,5.4806,5.4572,5.4728,284342.0
2019-05-16 09:40:00,14.03,14.03,13.97,13.98,249525.0,5.4767,5.4767,5.4533,5.4572,249525.0
2019-05-16 09:45:00,13.99,14.03,13.98,14.0,348271.0,5.4611,5.4767,5.4572,5.465,348271.0
2019-05-16 09:50:00,14.0,14.03,13.98,14.02,162038.0,5.465,5.4767,5.4572,5.4728,162038.0
2019-05-16 09:55:00,14.02,14.07,14.01,14.04,316826.0,5.4728,5.4924,5.4689,5.4806,316826.0
2019-05-16 10:00:00,14.04,14.06,14.02,14.05,212252.0,5.4806,5.4884,5.4728,5.4845,212252.0
2019-05-16 10:05:00,14.04,14.05,14.01,14.02,248730.0,5.4806,5.4845,5.4689,5.4728,248730.0
2019-05-16 10:10:00,14.01,14.02,13.96,13.98,316431.0,5.4689,5.4728,5.4494,5.4572,316431.0
2019-05-16 10:15:00,13.98,14.02,13.97,14.01,106772.0,5.4572,5.4728,5.4533,5.4689,106772.0
2019-05-16 10:20:00,14.01,14.07,14.01,14.06,148209.0,5.4689,5.4924,5.4689,5.4884,148209.0
2019-05-16 10:25:00,14.07,14.08,14.04,14.07,186684.0,5.4924,5.4963,5.4806,5.4924,186684.0
2019-05-16 10:30:00,14.08,14.08,14.04,14.07,171896.0,5.4963,5.4963,5.4806,5.4924,171896.0
2019-05-16 10:35:00,14.07,14.08,14.03,14.08,78988.0,5.4924,5.4963,5.4767,5.4963,78988.0
2019-05-16 10:40:00,14.08,14.09,14.04,14.06,139590.0,5.4963,5.5002,5.4806,5.4884,139590.0
2019-05-16 10:45:00,14.07,14.08,14.05,14.08,119018.0,5.4924,5.4963,5.4845,5.4963,119018.0
2019-05-16 10:50:00,14.08,14.1,14.06,14.08,58602.0,5.4963,5.5041,5.4884,5.4963,58602.0
2019-05-16 10:55:00,14.08,14.09,14.05,14.06,96141.0,5.4963,5.5002,5.4845,5.4884,96141.0
2019-05-16 11:00:00,14.06,14.07,14.03,14.04,151809.0,5.4884,5.4924,5.4767,5.4806,151809.0
2019-05-16 11:05:00,14.04,14.05,14.0,14.02,91035.0,5.4806,5.4845,5.465,5.4728,91035.0
2019-05-16 11:10:00,14.01,14.05,14.01,14.04,89848.0,5.4689,5.4845,5.4689,5.4806,89848.0
2019-05-16 11:15:00,14.05,14.05,14.02,14.03,133758.0,5.4845,5.4845,5.4728,5.4767,133758.0
2019-05-16 11:20:00,14.03,14.07,14.02,14.06,270070.0,5.4767,5.4924,5.4728,5.4884,270070.0
2019-05-16 11:25:00,14.06,14.11,14.06,14.09,98650.0,5.4884,5.508,5.4884,5.5002,98650.0
2019-05-16 11:30:00,14.1,14.11,14.08,14.09,148140.0,5.5041,5.508,5.4963,5.5002,148140.0
2019-05-16 11:35:00,14.09,14.12,14.08,14.12,98147.0,5.5002,5.5119,5.4963,5.5119,98147.0
2019-05-16 11:40:00,14.12,14.14,14.11,14.11,126764.0,5.5119,5.5197,5.508,5.508,126764.0
2019-05-16 11:45:00,14.12,14.13,14.09,14.11,48413.0,5.5119,5.5158,5.5002,5.508,48413.0
2019-05-16 11:50:00,14.11,14.13,14.08,14.09,122003.0,5.508,5.5158,5.4963,5.5002,122003.0
2019-05-16 11:55:00,14.1,14.11,14.09,14.11,182622.0,5.5041,5.508,5.5002,5.508,182622.0
2019-05-16 12:00:00,14.11,14.11,14.08,14.08,58829.0,5.508,5.508,5.4963,5.4963,58829.0
2019-05-16 12:05:00,14.08,14.1,14.07,14.1,53764.0,5.4963,5.5041,5.4924,5.5041,53764.0
2019-05-16 12:10:00,14.1,14.1,14.08,14.1,67491.0,5.5041,5.5041,5.4963,5.5041,67491.0
2019-05-16 12:15:00,14.1,14.11,14.09,14.1,67133.0,5.5041,5.508,5.5002,5.5041,67133.0
2019-05-16 12:20:00,14.1,14.1,14.07,14.08,21157.0,5.5041,5.5041,5.4924,5.4963,21157.0
2019-05-16 12:25:00,14.07,14.08,14.06,14.08,29002.0,5.4924,5.4963,5.4884,5.4963,29002.0
2019-05-16 12:30:00,14.07,14.1,14.07,14.09,65596.0,5.4924,5.5041,5.4924,5.5002,65596.0
2019-05-16 12:35:00,14.09,14.11,14.06,14.11,115791.0,5.5002,5.508,5.4884,5.508,115791.0
2019-05-16 12:40:00,14.1,14.11,14.07,14.1,139306.0,5.5041,5.508,5.4924,5.5041,139306.0
2019-05-16 12:45:00,14.11,14.12,14.08,14.1,65404.0,5.508,5.5119,5.4963,5.5041,65404.0
2019-05-16 12:50:00,14.1,14.1,14.06,14.08,59639.0,5.5041,5.5041,5.4884,5.4963,59639.0
2019-05-16 12:55:00,14.08,14.09,14.06,14.07,80275.0,5.4963,5.5002,5.4884,5.4924,80275.0
2019-05-16 13:00:00,14.07,14.08,14.04,14.05,162786.0,5.4924,5.4963,5.4806,5.4845,162786.0
2019-05-16 13:05:00,14.05,14.07,14.04,14.05,92791.0,5.4845,5.4924,5.4806,5.4845,92791.0
2019-05-16 13:10:00,14.05,14.07,14.04,14.06,43969.0,5.4845,5.4924,5.4806,5.4884,43969.0
2019-05-16 13:15:00,14.07,14.07,14.04,14.05,21367.0,5.4924,5.4924,5.4806,5.4845,21367.0
2019-05-16 13:20:00,14.04,14.05,14.03,14.05,49911.0,5.4806,5.4845,5.4767,5.4845,49911.0
2019-05-16 13:25:00,14.05,14.05,14.03,14.04,48888.0,5.4845,5.4845,5.4767,5.4806,48888.0
2019-05-16 13:30:00,14.03,14.04,14.01,14.03,74184.0,5.4767,5.4806,5.4689,5.4767,74184.0
2019-05-16 13:35:00,14.03,14.03,14.01,14.03,160395.0,5.4767,5.4767,5.4689,5.4767,160395.0
2019-05-16 13:40:00,14.03,14.05,14.02,14.04,118482.0,5.4767,5.4845,5.4728,5.4806,118482.0
2019-05-16 13:45:00,14.03,14.04,14.0,14.01,87535.0,5.4767,5.4806,5.465,5.4689,87535.0
2019-05-16 13:50:00,14.01,14.02,14.0,14.02,49075.0,5.4689,5.4728,5.465,5.4728,49075.0
2019-05-16 13:55:00,14.02,14.03,14.0,14.02,121895.0,5.4728,5.4767,5.465,5.4728,121895.0
2019-05-16 14:00:00,14.01,14.03,14.0,14.01,179794.0,5.4689,5.4767,5.465,5.4689,179794.0
2019-05-16 14:05:00,14.02,14.03,13.99,14.0,149684.0,5.4728,5.4767,5.4611,5.465,149684.0
2019-05-16 14:10:00,13.99,13.99,13.95,13.97,181648.0,5.4611,5.4611,5.4455,5.4533,181648.0
2019-05-16 14:15:00,13.96,14.01,13.94,13.98,546859.0,5.4494,5.4689,5.4416,5.4572,546859.0
2019-05-16 14:20:00,13.98,13.98,13.96,13.97,87655.0,5.4572,5.4572,5.4494,5.4533,87655.0
2019-05-16 14:25:00,13.98,13.98,13.95,13.96,69832.0,5.4572,5.4572,5.4455,5.4494,69832.0
2019-05-16 14:30:00,13.95,13.96,13.92,13.94,287076.0,5.4455,5.4494,5.4338,5.4416,287076.0
2019-05-16 14:35:00,13.93,13.96,13.92,13.94,203958.0,5.4377,5.4494,5.4338,5.4416,203958.0
2019-05-16 14:40:00,13.94,13.95,13.91,13.92,329610.0,5.4416,5.4455,5.4299,5.4338,329610.0
2019-05-16 14:45:00,13.92,13.94,13.92,13.93,59342.0,5.4338,5.4416,5.4338,5.4377,59342.0
2019-05-16 14:50:00,13.93,13.94,13.89,13.91,206676.0,5.4377,5.4416,5.4221,5.4299,206676.0
2019-05-16 14:55:00,13.9,13.91,13.85,13.87,170190.0,5.426,5.4299,5.4065,5.4143,170190.0
2019-05-16 15:00:00,13.86,13.88,13.84,13.87,245673.0,5.4104,5.4182,5.4026,5.4143,245673.0
2019-05-16 15:05:00,13.86,13.87,13.83,13.84,432886.0,5.4104,5.4143,5.3987,5.4026,432886.0
2019-05-16 15:10:00,13.85,13.87,13.84,13.86,157258.0,5.4065,5.4143,5.4026,5.4104,157258.0
2019-05-16 15:15:00,13.86,13.87,13.82,13.84,268923.0,5.4104,5.4143,5.3948,5.4026,268923.0
2019-05-16 15:20:00,13.85,13.85,13.82,13.83,263580.0,5.4065,5.4065,5.3948,5.3987,263580.0
2019-05-16 15:25:00,13.82,13.86,13.81,13.85,615245.0,5.3948,5.4104,5.3909,5.4065,615245.0
2019-05-16 15:30:00,13.85,13.88,13.84,13.88,294938.0,5.4065,5.4182,5.4026,5.4182,294938.0
2019-05-16 15:35:00,13.88,13.89,13.81,13.84,396534.0,5.4182,5.4221,5.3909,5.4026,396534.0
2019-05-16 15:40:00,13.83,13.85,13.82,13.83,337708.0,5.3987,5.4065,5.3948,5.3987,337708.0
2019-05-16 15:45:00,13.84,13.87,13.83,13.85,544755.0,5.4026,5.4143,5.3987,5.4065,544755.0
2019-05-16 15:50:00,13.85,13.86,13.84,13.86,374127.0,5.4065,5.4104,5.4026,5.4104,374127.0
2019-05-16 15:55:00,13.86,13.86,13.82,13.84,828502.0,5.4104,5.4104,5.3948,5.4026,828502.0
2019-05-17 09:30:00,13.61,13.69,13.59,13.68,334638.0,5.3128,5.344,5.305,5.3401,334638.0
2019-05-17 09:35:00,13.68,13.75,13.67,13.74,456010.0,5.3401,5.3674,5.3362,5.3635,456010.0
2019-05-17 09:40:00,13.75,13.8,13.75,13.76,317499.0,5.3674,5.387,5.3674,5.3713,317499.0
2019-05-17 09:45:00,13.77,13.77,13.7,13.7,294379.0,5.3752,5.3752,5.3479,5.3479,294379.0
2019-05-17 09:50:00,13.7,13.71,13.65,13.69,186782.0,5.3479,5.3518,5.3284,5.344,186782.0
2019-05-17 09:55:00,13.68,13.72,13.68,13.72,118791.0,5.3401,5.3557,5.3401,5.3557,118791.0
2019-05-17 10:00:00,13.72,13.74,13.69,13.69,114766.0,5.3557,5.3635,5.344,5.344,114766.0
2019-05-17 10:05:00,13.7,13.74,13.68,13.71,102948.0,5.3479,5.3635,5.3401,5.3518,102948.0
2019-05-17 10:10:00,13.71,13.73,13.67,13.67,203329.0,5.3518,5.3596,5.3362,5.3362,203329.0
2019-05-17 10:15:00,13.67,13.71,13.65,13.7,136714.0,5.3362,5.3518,5.3284,5.3479,136714.0
2019-05-17 10:20:00,13.7,13.74,13.68,13.74,210488.0,5.3479,5.3635,5.3401,5.3635,210488.0
2019-05-17 10:25:00,13.74,13.76,13.72,13.74,209890.0,5.3635,5.3713,5.3557,5.3635,209890.0
2019-05-17 10:30:00,13.74,13.79,13.73,13.78,196126.0,5.3635,5.3831,5.3596,5.3791,196126.0
2019-05-17 10:35:00,13.78,13.78,13.74,13.74,97053.0,5.3791,5.3791,5.3635,5.3635,97053.0
2019-05-17 10:40:00,13.75,13.75,13.72,13.73,125099.0,5.3674,5.3674,5.3557,5.3596,125099.0
2019-05-17 10:45:00,13.73,13.74,13.71,13.72,106433.0,5.3596,5.3635,5.3518,5.3557,106433.0
2019-05-17 10:50:00,13.71,13.76,13.71,13.76,80593.0,5.3518,5.3713,5.3518,5.3713,80593.0
2019-05-17 10:55:00,13.75,13.78,13.74,13.76,123903.0,5.3674,5.3791,5.3635,5.3713,123903.0
2019-05-17 11:00:00,13.75,13.79,13.75,13.78,215553.0,5.3674,5.3831,5.3674,5.3791,215553.0
2019-05-17 11:05:00,13.78,13.8,13.77,13.78,96594.0,5.3791,5.387,5.3752,5.3791,96594.0
2019-05-17 11:10:00,13.78,13.8,13.78,13.79,72846.0,5.3791,5.387,5.3791,5.3831,72846.0
2019-05-17 11:15:00,13.79,13.8,13.78,13.79,57031.0,5.3831,5.387,5.3791,5.3831,57031.0
2019-05-17 11:20:00,13.79,13.8,13.77,13.79,152014.0,5.3831,5.387,5.3752,5.3831,152014.0
2019-05-17 11:25:00,13.79,13.79,13.73,13.74,146903.0,5.3831,5.3831,5.3596,5.3635,146903.0
2019-05-17 11:30:00,13.73,13.74,13.7,13.74,67727.0,5.3596,5.3635,5.3479,5.3635,67727.0
2019-05-17 11:35:00,13.74,13.74,13.69,13.7,77132.0,5.3635,5.3635,5.344,5.3479,77132.0
2019-05-17 11:40:00,13.7,13.71,13.67,13.68,95805.0,5.3479,5.3518,5.3362,5.3401,95805.0
2019-05-17 11:45:00,13.68,13.69,13.66,13.69,102979.0,5.3401,5.344,5.3323,5.344,102979.0
2019-05-17 11:50:00,13.69,13.7,13.67,13.69,38871.0,5.344,5.3479,5.3362,5.344,38871.0
2019-05-17 11:55:00,13.69,13.7,13.66,13.68,68668.0,5.344,5.3479,5.3323,5.3401,68668.0
2019-05-17 12:00:00,13.67,13.68,13.65,13.65,107025.0,5.3362,5.3401,5.3284,5.3284,107025.0
2019-05-17 12:05:00,13.66,13.67,13.63,13.64,220792.0,5.3323,5.3362,5.3206,5.3245,220792.0
2019-05-17 12:10:00,13.63,13.64,13.62,13.62,83981.0,5.3206,5.3245,5.3167,5.3167,83981.0
2019-05-17 12:15:00,13.62,13.62,13.59,13.61,114062.0,5.3167,5.3167,5.305,5.3128,114062.0
2019-05-17 12:20:00,13.61,13.64,13.6,13.63,194482.0,5.3128,5.3245,5.3089,5.3206,194482.0
2019-05-17 12:25:00,13.62,13.63,13.61,13.61,80004.0,5.3167,5.3206,5.3128,5.3128,80004.0
2019-05-17 12:30:00,13.62,13.63,13.6,13.61,56103.0,5.3167,5.3206,5.3089,5.3128,56103.0
2019-05-17 12:35:00,13.61,13.63,13.6,13.62,179897.0,5.3128,5.3206,5.3089,5.3167,179897.0
2019-05-17 12:40:00,13.62,13.65,13.61,13.65,102319.0,5.3167,5.3284,5.3128,5.3284,102319.0
2019-05-17 12:45:00,13.65,13.66,13.64,13.65,93517.0,5.3284,5.3323,5.3245,5.3284,93517.0
2019-05-17 12:50:00,13.65,13.66,13.63,13.65,192529.0,5.3284,5.3323,5.3206,5.3284,192529.0
2019-05-17 12:55:00,13.65,13.66,13.61,13.62,162393.0,5.3284,5.3323,5.3128,5.3167,162393.0
2019-05-17 13:00:00,13.62,13.63,13.61,13.63,117127.0,5.3167,5.3206,5.3128,5.3206,117127.0
2019-05-17 13:05:00,13.63,13.67,13.63,13.67,49269.0,5.3206,5.3362,5.3206,5.3362,49269.0
2019-05-17 13:10:00,13.67,13.68,13.66,13.67,110692.0,5.3362,5.3401,5.3323,5.3362,110692.0
2019-05-17 13:15:00,13.67,13.68,13.65,13.66,164484.0,5.3362,5.3401,5.3284,5.3323,164484.0
2019-05-17 13:20:00,13.66,13.67,13.62,13.63,198640.0,5.3323,5.3362,5.3167,5.3206,198640.0
2019-05-17 13:25:00,13.63,13.64,13.6,13.6,101807.0,5.3206,5.3245,5.3089,5.3089,101807.0
2019-05-17 13:30:00,13.6,13.61,13.57,13.6,189988.0,5.3089,5.3128,5.2972,5.3089,189988.0
2019-05-17 13:35:00,13.6,13.6,13.57,13.6,98314.0,5.3089,5.3089,5.2972,5.3089,98314.0
2019-05-17 13:40:00,13.6,13.6,13.54,13.58,312643.0,5.3089,5.3089,5.2855,5.3011,312643.0
2019-05-17 13:45:00,13.58,13.59,13.56,13.57,60826.0,5.3011,5.305,5.2933,5.2972,60826.0
2019-05-17 13:50:00,13.57,13.58,13.55,13.56,295902.0,5.2972,5.3011,5.2894,5.2933,295902.0
2019-05-17 13:55:00,13.56,13.57,13.5,13.51,328168.0,5.2933,5.2972,5.2698,5.2738,328168.0
2019-05-17 14:00:00,13.51,13.51,13.44,13.45,564756.0,5.2738,5.2738,5.2464,5.2503,564756.0
2019-05-17 14:05:00,13.45,13.51,13.44,13.5,886945.0,5.2503,5.2738,5.2464,5.2698,886945.0
2019-05-17 14:10:00,13.51,13.52,13.49,13.52,232790.0,5.2738,5.2777,5.2659,5.2777,232790.0
2019-05-17 14:15:00,13.52,13.53,13.48,13.5,90972.0,5.2777,5.2816,5.262,5.2698,90972.0
2019-05-17 14:20:00,13.5,13.51,13.47,13.51,187802.0,5.2698,5.2738,5.2581,5.2738,187802.0
2019-05-17 14:25:00,13.51,13.53,13.49,13.53,202272.0,5.2738,5.2816,5.2659,5.2816,202272.0
2019-05-17 14:30:00,13.52,13.54,13.51,13.53,109078.0,5.2777,5.2855,5.2738,5.2816,109078.0
2019-05-17 14:35:00,13.53,13.55,13.51,13.52,81241.0,5.2816,5.2894,5.2738,5.2777,81241.0
2019-05-17 14:40:00,13.52,13.52,13.51,13.51,62426.0,5.2777,5.2777,5.2738,5.2738,62426.0
2019-05-17 14:45:00,13.52,13.52,13.46,13.46,371795.0,5.2777,5.2777,5.2542,5.2542,371795.0
2019-05-17 14:50:00,13.46,13.48,13.43,13.47,397764.0,5.2542,5.262,5.2425,5.2581,397764.0
2019-05-17 14:55:00,13.47,13.48,13.44,13.45,275820.0,5.2581,5.262,5.2464,5.2503,275820.0
2019-05-17 15:00:00,13.45,13.45,13.38,13.41,347086.0,5.2503,5.2503,5.223,5.2347,347086.0
2019-05-17 15:05:00,13.42,13.42,13.39,13.4,114262.0,5.2386,5.2386,5.2269,5.2308,114262.0
2019-05-17 15:10:00,13.39,13.41,13.35,13.4,260159.0,5.2269,5.2347,5.2113,5.2308,260159.0
2019-05-17 15:15:00,13.4,13.41,13.36,13.38,303720.0,5.2308,5.2347,5.2152,5.223,303720.0
2019-05-17 15:20:00,13.38,13.43,13.36,13.43,344694.0,5.223,5.2425,5.2152,5.2425,344694.0
2019-05-17 15:25:00,13.43,13.47,13.42,13.44,269217.0,5.2425,5.2581,5.2386,5.2464,269217.0
2019-05-17 15:30:00,13.44,13.47,13.43,13.46,254240.0,5.2464,5.2581,5.2425,5.2542,254240.0
2019-05-17 15:35:00,13.46,13.48,13.43,13.44,382675.0,5.2542,5.262,5.2425,5.2464,382675.0
2019-05-17 15:40:00,13.45,13.48,13.43,13.48,309581.0,5.2503,5.262,5.2425,5.262,309581.0
2019-05-17 15:45:00,13.48,13.49,13.44,13.46,666684.0,5.262,5.2659,5.2464,5.2542,666684.0
2019-05-17 15:50:00,13.46,13.49,13.44,13.48,480012.0,5.2542,5.2659,5.2464,5.262,480012.0
2019-05-17 15:55:00,13.48,13.49,13.45,13.46,1083850.0,5.262,5.2659,5.2503,5.2542,1083850.0
2019-05-20 09:30:00,13.47,13.48,13.39,13.39,272778.0,5.2581,5.262,5.2269,5.2269,272778.0
2019-05-20 09:35:00,13.38,13.39,13.33,13.36,229185.0,5.223,5.2269,5.2035,5.2152,229185.0
2019-05-20 09:40:00,13.36,13.43,13.34,13.42,514968.0,5.2152,5.2425,5.2074,5.2386,514968.0
2019-05-20 09:45:00,13.42,13.47,13.41,13.43,211289.0,5.2386,5.2581,5.2347,5.2425,211289.0
2019-05-20 09:50:00,13.43,13.48,13.39,13.44,201375.0,5.2425,5.262,5.2269,5.2464,201375.0
2019-05-20 09:55:00,13.44,13.5,13.43,13.48,205850.0,5.2464,5.2698,5.2425,5.262,205850.0
2019-05-20 10:00:00,13.48,13.57,13.47,13.53,283102.0,5.262,5.2972,5.2581,5.2816,283102.0
2019-05-20 10:05:00,13.53,13.55,13.5,13.51,167650.0,5.2816,5.2894,5.2698,5.2738,167650.0
2019-05-20 10:10:00,13.52,13.58,13.5,13.54,285983.0,5.2777,5.3011,5.2698,5.2855,285983.0
2019-05-20 10:15:00,13.54,13.56,13.52,13.55,407626.0,5.2855,5.2933,5.2777,5.2894,407626.0
2019-05-20 10:20:00,13.54,13.58,13.53,13.56,177043.0,5.2855,5.3011,5.2816,5.2933,177043.0
2019-05-20 10:25:00,13.56,13.63,13.55,13.58,228997.0,5.2933,5.3206,5.2894,5.3011,228997.0
2019-05-20 10:30:00,13.58,13.61,13.54,13.58,171879.0,5.3011,5.3128,5.2855,5.3011,171879.0
2019-05-20 10:35:00,13.58,13.6,13.54,13.55,163603.0,5.3011,5.3089,5.2855,5.2894,163603.0
2019-05-20 10:40:00,13.55,13.57,13.52,13.53,180550.0,5.2894,5.2972,5.2777,5.2816,180550.0
2019-05-20 10:45:00,13.53,13.54,13.49,13.49,144241.0,5.2816,5.2855,5.2659,5.2659,144241.0
2019-05-20 10:50:00,13.5,13.51,13.46,13.47,270871.0,5.2698,5.2738,5.2542,5.2581,270871.0
2019-05-20 10:55:00,13.47,13.49,13.45,13.46,54066.0,5.2581,5.2659,5.2503,5.2542,54066.0
2019-05-20 11:00:00,13.46,13.47,13.41,13.42,208962.0,5.2542,5.2581,5.2347,5.2386,208962.0
2019-05-20 11:05:00,13.42,13.43,13.37,13.4,181735.0,5.2386,5.2425,5.2191,5.2308,181735.0
2019-05-20 11:10:00,13.39,13.45,13.38,13.42,160877.0,5.2269,5.2503,5.223,5.2386,160877.0
2019-05-20 11:15:00,13.42,13.42,13.38,13.38,121985.0,5.2386,5.2386,5.223,5.223,121985.0
2019-05-20 11:20:00,13.38,13.41,13.37,13.39,106467.0,5.223,5.2347,5.2191,5.2269,106467.0
2019-05-20 11:25:00,13.39,13.42,13.38,13.41,55676.0,5.2269,5.2386,5.223,5.2347,55676.0
2019-05-20 11:30:00,13.42,13.46,13.41,13.45,116550.0,5.2386,5.2542,5.2347,5.2503,116550.0
2019-05-20 11:35:00,13.46,13.48,13.43,13.48,94314.0,5.2542,5.262,5.2425,5.262,94314.0
2019-05-20 11:40:00,13.48,13.49,13.45,13.47,140365.0,5.262,5.2659,5.2503,5.2581,140365.0
2019-05-20 11:45:00,13.47,13.5,13.46,13.49,71187.0,5.2581,5.2698,5.2542,5.2659,71187.0
2019-05-20 11:50:00,13.48,13.5,13.47,13.48,129679.0,5.262,5.2698,5.2581,5.262,129679.0
2019-05-20 11:55:00,13.48,13.49,13.46,13.49,92335.0,5.262,5.2659,5.2542,5.2659,92335.0
2019-05-20 12:00:00,13.49,13.58,13.48,13.58,160927.0,5.2659,5.3011,5.262,5.3011,160927.0
2019-05-20 12:05:00,13.58,13.58,13.53,13.55,213880.0,5.3011,5.3011,5.2816,5.2894,213880.0
2019-05-20 12:10:00,13.55,13.57,13.54,13.57,180938.0,5.2894,5.2972,5.2855,5.2972,180938.0
2019-05-20 12:15:00,13.57,13.6,13.56,13.58,317974.0,5.2972,5.3089,5.2933,5.3011,317974.0
2019-05-20 12:20:00,13.58,13.61,13.58,13.6,180210.0,5.3011,5.3128,5.3011,5.3089,180210.0
2019-05-20 12:25:00,13.6,13.61,13.56,13.57,105782.0,5.3089,5.3128,5.2933,5.2972,105782.0
2019-05-20 12:30:00,13.57,13.57,13.52,13.55,204772.0,5.2972,5.2972,5.2777,5.2894,204772.0
2019-05-20 12:35:00,13.55,13.6,13.55,13.59,103212.0,5.2894,5.3089,5.2894,5.305,103212.0
2019-05-20 12:40:00,13.59,13.59,13.56,13.59,56868.0,5.305,5.305,5.2933,5.305,56868.0
2019-05-20 12:45:00,13.59,13.61,13.57,13.57,74492.0,5.305,5.3128,5.2972,5.2972,74492.0
2019-05-20 12:50:00,13.58,13.59,13.56,13.59,70576.0,5.3011,5.305,5.2933,5.305,70576.0
2019-05-20 12:55:00,13.59,13.59,13.55,13.56,228630.0,5.305,5.305,5.2894,5.2933,228630.0
2019-05-20 13:00:00,13.56,13.57,13.53,13.53,114688.0,5.2933,5.2972,5.2816,5.2816,114688.0
2019-05-20 13:05:00,13.53,13.55,13.52,13.55,193034.0,5.2816,5.2894,5.2777,5.2894,193034.0
2019-05-20 13:10:00,13.55,13.58,13.54,13.58,80636.0,5.2894,5.3011,5.2855,5.3011,80636.0
2019-05-20 13:15:00,13.58,13.59,13.56,13.59,104178.0,5.3011,5.305,5.2933,5.305,104178.0
2019-05-20 13:20:00,13.58,13.59,13.56,13.57,69648.0,5.3011,5.305,5.2933,5.2972,69648.0
2019-05-20 13:25:00,13.57,13.58,13.55,13.56,68786.0,5.2972,5.3011,5.2894,5.2933,68786.0
2019-05-20 13:30:00,13.56,13.58,13.55,13.58,69526.0,5.2933,5.3011,5.2894,5.3011,69526.0
2019-05-20 13:35:00,13.58,13.6,13.57,13.59,72948.0,5.3011,5.3089,5.2972,5.305,72948.0
2019-05-20 13:40:00,13.59,13.59,13.56,13.57,95038.0,5.305,5.305,5.2933,5.2972,95038.0
2019-05-20 13:45:00,13.58,13.61,13.57,13.6,100047.0,5.3011,5.3128,5.2972,5.3089,100047.0
2019-05-20 13:50:00,13.6,13.61,13.58,13.58,124052.0,5.3089,5.3128,5.3011,5.3011,124052.0
2019-05-20 13:55:00,13.59,13.6,13.57,13.59,154745.0,5.305,5.3089,5.2972,5.305,154745.0
2019-05-20 14:00:00,13.59,13.59,13.54,13.56,92902.0,5.305,5.305,5.2855,5.2933,92902.0
2019-05-20 14:05:00,13.56,13.58,13.55,13.57,32039.0,5.2933,5.3011,5.2894,5.2972,32039.0
2019-05-20 14:10:00,13.57,13.59,13.56,13.58,38752.0,5.2972,5.305,5.2933,5.3011,38752.0
2019-05-20 14:15:00,13.57,13.57,13.55,13.57,123680.0,5.2972,5.2972,5.2894,5.2972,123680.0
2019-05-20 14:20:00,13.57,13.59,13.56,13.58,116175.0,5.2972,5.305,5.2933,5.3011,116175.0
2019-05-20 14:25:00,13.58,13.61,13.57,13.6,72976.0,5.3011,5.3128,5.2972,5.3089,72976.0
2019-05-20 14:30:00,13.61,13.61,13.56,13.58,92692.0,5.3128,5.3128,5.2933,5.3011,92692.0
2019-05-20 14:35:00,13.58,13.59,13.56,13.58,148707.0,5.3011,5.305,5.2933,5.3011,148707.0
2019-05-20 14:40:00,13.58,13.59,13.57,13.59,65210.0,5.3011,5.305,5.2972,5.305,65210.0
2019-05-20 14:45:00,13.59,13.59,13.57,13.58,58185.0,5.305,5.305,5.2972,5.3011,58185.0
2019-05-20 14:50:00,13.58,13.6,13.57,13.59,126465.0,5.3011,5.3089,5.2972,5.305,126465.0
2019-05-20 14:55:00,13.59,13.6,13.58,13.6,58042.0,5.305,5.3089,5.3011,5.3089,58042.0
2019-05-20 15:00:00,13.6,13.6,13.59,13.59,24842.0,5.3089,5.3089,5.305,5.305,24842.0
2019-05-20 15:05:00,13.6,13.61,13.57,13.59,142738.0,5.3089,5.3128,5.2972,5.305,142738.0
2019-05-20 15:10:00,13.59,13.59,13.56,13.57,53758.0,5.305,5.305,5.2933,5.2972,53758.0
2019-05-20 15:15:00,13.56,13.58,13.56,13.57,74853.0,5.2933,5.3011,5.2933,5.2972,74853.0
2019-05-20 15:20:00,13.57,13.61,13.57,13.61,450951.0,5.2972,5.3128,5.2972,5.3128,450951.0
2019-05-20 15:25:00,13.6,13.61,13.6,13.6,138050.0,5.3089,5.3128,5.3089,5.3089,138050.0
2019-05-20 15:30:00,13.61,13.63,13.59,13.62,345617.0,5.3128,5.3206,5.305,5.3167,345617.0
2019-05-20 15:35:00,13.62,13.67,13.61,13.65,490111.0,5.3167,5.3362,5.3128,5.3284,490111.0
2019-05-20 15:40:00,13.66,13.67,13.64,13.66,306260.0,5.3323,5.3362,5.3245,5.3323,306260.0
2019-05-20 15:45:00,13.66,13.66,13.64,13.65,476922.0,5.3323,5.3323,5.3245,5.3284,476922.0
2019-05-20 15:50:00,13.65,13.66,13.62,13.66,430421.0,5.3284,5.3323,5.3167,5.3323,430421.0
2019-05-20 15:55:00,13.65,13.68,13.62,13.67,918553.0,5.3284,5.3401,5.3167,5.3362,918553.0
2019-05-21 09:30:00,13.68,13.72,13.68,13.68,159409.0,5.3401,5.3557,5.3401,5.3401,159409.0
2019-05-21 09:35:00,13.69,13.71,13.62,13.65,190487.0,5.344,5.3518,5.3167,5.3284,190487.0
2019-05-21 09:40:00,13.65,13.68,13.64,13.65,203614.0,5.3284,5.3401,5.3245,5.3284,203614.0
2019-05-21 09:45:00,13.65,13.72,13.63,13.71,105316.0,5.3284,5.3557,5.3206,5.3518,105316.0
2019-05-21 09:50:00,13.72,13.75,13.7,13.74,93057.0,5.3557,5.3674,5.3479,5.3635,93057.0
2019-05-21 09:55:00,13.74,13.81,13.72,13.8,133402.0,5.3635,5.3909,5.3557,5.387,133402.0
2019-05-21 10:00:00,13.8,13.87,13.79,13.85,514205.0,5.387,5.4143,5.3831,5.4065,514205.0
2019-05-21 10:05:00,13.85,13.86,13.82,13.84,76269.0,5.4065,5.4104,5.3948,5.4026,76269.0
2019-05-21 10:10:00,13.84,13.84,13.79,13.81,153566.0,5.4026,5.4026,5.3831,5.3909,153566.0
2019-05-21 10:15:00,13.81,13.85,13.8,13.84,52730.0,5.3909,5.4065,5.387,5.4026,52730.0
2019-05-21 10:20:00,13.84,13.89,13.84,13.88,85799.0,5.4026,5.4221,5.4026,5.4182,85799.0
2019-05-21 10:25:00,13.88,13.91,13.88,13.9,229941.0,5.4182,5.4299,5.4182,5.426,229941.0
2019-05-21 10:30:00,13.91,13.95,13.89,13.92,134071.0,5.4299,5.4455,5.4221,5.4338,134071.0
2019-05-21 10:35:00,13.92,13.94,13.9,13.94,155427.0,5.4338,5.4416,5.426,5.4416,155427.0
2019-05-21 10:40:00,13.94,13.97,13.93,13.95,72995.0,5.4416,5.4533,5.4377,5.4455,72995.0
2019-05-21 10:45:00,13.95,13.96,13.92,13.94,26730.0,5.4455,5.4494,5.4338,5.4416,26730.0
2019-05-21 10:50:00,13.94,13.94,13.9,13.94,71601.0,5.4416,5.4416,5.426,5.4416,71601.0
2019-05-21 10:55:00,13.93,13.97,13.93,13.95,294867.0,5.4377,5.4533,5.4377,5.4455,294867.0
2019-05-21 11:00:00,13.95,13.96,13.93,13.96,576580.0,5.4455,5.4494,5.4377,5.4494,576580.0
2019-05-21 11:05:00,13.96,13.99,13.95,13.99,156392.0,5.4494,5.4611,5.4455,5.4611,156392.0
2019-05-21 11:10:00,13.98,13.99,13.94,13.96,173628.0,5.4572,5.4611,5.4416,5.4494,173628.0
2019-05-21 11:15:00,13.96,13.97,13.92,13.93,136252.0,5.4494,5.4533,5.4338,5.4377,136252.0
2019-05-21 11:20:00,13.92,13.95,13.91,13.94,118689.0,5.4338,5.4455,5.4299,5.4416,118689.0
2019-05-21 11:25:00,13.94,13.96,13.93,13.94,96511.0,5.4416,5.4494,5.4377,5.4416,96511.0
2019-05-21 11:30:00,13.94,13.96,13.92,13.93,70809.0,5.4416,5.4494,5.4338,5.4377,70809.0
2019-05-21 11:35:00,13.93,13.93,13.89,13.91,184420.0,5.4377,5.4377,5.4221,5.4299,184420.0
2019-05-21 11:40:00,13.91,13.92,13.88,13.89,164242.0,5.4299,5.4338,5.4182,5.4221,164242.0
2019-05-21 11:45:00,13.88,13.9,13.86,13.88,88485.0,5.4182,5.426,5.4104,5.4182,88485.0
2019-05-21 11:50:00,13.88,13.88,13.85,13.87,78910.0,5.4182,5.4182,5.4065,5.4143,78910.0
2019-05-21 11:55:00,13.87,13.91,13.86,13.89,51695.0,5.4143,5.4299,5.4104,5.4221,51695.0
2019-05-21 12:00:00,13.88,13.89,13.86,13.86,59466.0,5.4182,5.4221,5.4104,5.4104,59466.0
2019-05-21 12:05:00,13.87,13.89,13.86,13.88,50422.0,5.4143,5.4221,5.4104,5.4182,50422.0
2019-05-21 12:10:00,13.88,13.89,13.86,13.88,81085.0,5.4182,5.4221,5.4104,5.4182,81085.0
2019-05-21 12:15:00,13.88,13.89,13.87,13.88,85111.0,5.4182,5.4221,5.4143,5.4182,85111.0
2019-05-21 12:20:00,13.88,13.9,13.87,13.9,28696.0,5.4182,5.426,5.4143,5.426,28696.0
2019-05-21 12:25:00,13.9,13.92,13.9,13.92,47895.0,5.426,5.4338,5.426,5.4338,47895.0
2019-05-21 12:30:00,13.92,13.93,13.92,13.93,41109.0,5.4338,5.4377,5.4338,5.4377,41109.0
2019-05-21 12:35:00,13.93,13.95,13.92,13.93,123880.0,5.4377,5.4455,5.4338,5.4377,123880.0
2019-05-21 12:40:00,13.93,13.97,13.93,13.97,141827.0,5.4377,5.4533,5.4377,5.4533,141827.0
2019-05-21 12:45:00,13.97,13.98,13.95,13.96,56209.0,5.4533,5.4572,5.4455,5.4494,56209.0
2019-05-21 12:50:00,13.96,13.99,13.95,13.98,216353.0,5.4494,5.4611,5.4455,5.4572,216353.0
2019-05-21 12:55:00,13.99,14.02,13.98,14.02,91827.0,5.4611,5.4728,5.4572,5.4728,91827.0
2019-05-21 13:00:00,14.02,14.03,14.0,14.02,108085.0,5.4728,5.4767,5.465,5.4728,108085.0
2019-05-21 13:05:00,14.01,14.04,14.01,14.03,79766.0,5.4689,5.4806,5.4689,5.4767,79766.0
2019-05-21 13:10:00,14.03,14.04,14.01,14.02,100175.0,5.4767,5.4806,5.4689,5.4728,100175.0
2019-05-21 13:15:00,14.02,14.02,14.0,14.02,64812.0,5.4728,5.4728,5.465,5.4728,64812.0
2019-05-21 13:20:00,14.02,14.02,14.0,14.01,136533.0,5.4728,5.4728,5.465,5.4689,136533.0
2019-05-21 13:25:00,14.01,14.02,14.0,14.02,170248.0,5.4689,5.4728,5.465,5.4728,170248.0
2019-05-21 13:30:00,14.02,14.05,14.02,14.04,105953.0,5.4728,5.4845,5.4728,5.4806,105953.0
2019-05-21 13:35:00,14.05,14.06,14.03,14.04,122666.0,5.4845,5.4884,5.4767,5.4806,122666.0
2019-05-21 13:40:00,14.04,14.06,14.03,14.05,130020.0,5.4806,5.4884,5.4767,5.4845,130020.0
2019-05-21 13:45:00,14.06,14.08,14.05,14.06,147976.0,5.4884,5.4963,5.4845,5.4884,147976.0
2019-05-21 13:50:00,14.07,14.08,14.05,14.06,118513.0,5.4924,5.4963,5.4845,5.4884,118513.0
2019-05-21 13:55:00,14.05,14.06,14.04,14.04,57383.0,5.4845,5.4884,5.4806,5.4806,57383.0
2019-05-21 14:00:00,14.04,14.07,14.04,14.06,349572.0,5.4806,5.4924,5.4806,5.4884,349572.0
2019-05-21 14:05:00,14.06,14.07,14.05,14.07,159540.0,5.4884,5.4924,5.4845,5.4924,159540.0
2019-05-21 14:10:00,14.06,14.09,14.05,14.07,156887.0,5.4884,5.5002,5.4845,5.4924,156887.0
2019-05-21 14:15:00,14.08,14.1,14.06,14.09,131067.0,5.4963,5.5041,5.4884,5.5002,131067.0
2019-05-21 14:20:00,14.09,14.1,14.06,14.07,86920.0,5.5002,5.5041,5.4884,5.4924,86920.0
2019-05-21 14:25:00,14.06,14.06,14.02,14.02,143287.0,5.4884,5.4884,5.4728,5.4728,143287.0
2019-05-21 14:30:00,14.03,14.03,14.0,14.01,191027.0,5.4767,5.4767,5.465,5.4689,191027.0
2019-05-21 14:35:00,14.01,14.08,14.01,14.08,297017.0,5.4689,5.4963,5.4689,5.4963,297017.0
2019-05-21 14:40:00,14.08,14.09,14.04,14.05,134170.0,5.4963,5.5002,5.4806,5.4845,134170.0
2019-05-21 14:45:00,14.05,14.07,14.04,14.06,158095.0,5.4845,5.4924,5.4806,5.4884,158095.0
2019-05-21 14:50:00,14.07,14.1,14.06,14.1,224883.0,5.4924,5.5041,5.4884,5.5041,224883.0
2019-05-21 14:55:00,14.1,14.13,14.09,14.13,173819.0,5.5041,5.5158,5.5002,5.5158,173819.0
2019-05-21 15:00:00,14.13,14.13,14.1,14.12,166690.0,5.5158,5.5158,5.5041,5.5119,166690.0
2019-05-21 15:05:00,14.12,14.15,14.11,14.15,144971.0,5.5119,5.5236,5.508,5.5236,144971.0
2019-05-21 15:10:00,14.15,14.17,14.12,14.14,257590.0,5.5236,5.5314,5.5119,5.5197,257590.0
2019-05-21 15:15:00,14.13,14.15,14.12,14.12,282813.0,5.5158,5.5236,5.5119,5.5119,282813.0
2019-05-21 15:20:00,14.12,14.13,14.1,14.11,118618.0,5.5119,5.5158,5.5041,5.508,118618.0
2019-05-21 15:25:00,14.11,14.12,14.1,14.1,215448.0,5.508,5.5119,5.5041,5.5041,215448.0
2019-05-21 15:30:00,14.1,14.12,14.09,14.12,254712.0,5.5041,5.5119,5.5002,5.5119,254712.0
2019-05-21 15:35:00,14.12,14.14,14.1,14.13,393172.0,5.5119,5.5197,5.5041,5.5158,393172.0
2019-05-21 15:40:00,14.13,14.14,14.1,14.1,483110.0,5.5158,5.5197,5.5041,5.5041,483110.0
2019-05-21 15:45:00,14.1,14.13,14.08,14.12,546749.0,5.5041,5.5158,5.4963,5.5119,546749.0
2019-05-21 15:50:00,14.13,14.14,14.1,14.12,645720.0,5.5158,5.5197,5.5041,5.5119,645720.0
2019-05-21 15:55:00,14.11,14.13,14.09,14.1,897840.0,5.508,5.5158,5.5002,5.5041,897840.0
2019-05-22 09:30:00,14.15,14.16,14.07,14.08,385122.0,5.5434,5.5473,5.512,5.5159,385122.0
2019-05-22 09:35:00,14.09,14.11,14.07,14.1,201393.0,5.5198,5.5277,5.512,5.5238,201393.0
2019-05-22 09:40:00,14.1,14.13,14.07,14.09,152096.0,5.5238,5.5355,5.512,5.5198,152096.0
2019-05-22 09:45:00,14.09,14.09,14.02,14.06,186971.0,5.5198,5.5198,5.4924,5.5081,186971.0
2019-05-22 09:50:00,14.05,14.08,14.03,14.08,109137.0,5.5042,5.5159,5.4963,5.5159,109137.0
2019-05-22 09:55:00,14.08,14.13,14.08,14.11,230261.0,5.5159,5.5355,5.5159,5.5277,230261.0
2019-05-22 10:00:00,14.12,14.13,14.09,14.11,261666.0,5.5316,5.5355,5.5198,5.5277,261666.0
2019-05-22 10:05:00,14.12,14.15,14.11,14.12,101448.0,5.5316,5.5434,5.5277,5.5316,101448.0
2019-05-22 10:10:00,14.11,14.13,14.08,14.08,170530.0,5.5277,5.5355,5.5159,5.5159,170530.0
2019-05-22 10:15:00,14.09,14.15,14.08,14.12,226252.0,5.5198,5.5434,5.5159,5.5316,226252.0
2019-05-22 10:20:00,14.12,14.18,14.1,14.18,184161.0,5.5316,5.5551,5.5238,5.5551,184161.0
2019-05-22 10:25:00,14.17,14.2,14.16,14.18,120045.0,5.5512,5.5629,5.5473,5.5551,120045.0
2019-05-22 10:30:00,14.17,14.18,14.11,14.12,207887.0,5.5512,5.5551,5.5277,5.5316,207887.0
2019-05-22 10:35:00,14.13,14.14,14.09,14.1,138590.0,5.5355,5.5394,5.5198,5.5238,138590.0
2019-05-22 10:40:00,14.09,14.11,14.07,14.11,190569.0,5.5198,5.5277,5.512,5.5277,190569.0
2019-05-22 10:45:00,14.11,14.16,14.11,14.15,133474.0,5.5277,5.5473,5.5277,5.5434,133474.0
2019-05-22 10:50:00,14.14,14.18,14.13,14.18,145753.0,5.5394,5.5551,5.5355,5.5551,145753.0
2019-05-22 10:55:00,14.18,14.18,14.14,14.18,105297.0,5.5551,5.5551,5.5394,5.5551,105297.0
2019-05-22 11:00:00,14.18,14.18,14.15,14.17,139659.0,5.5551,5.5551,5.5434,5.5512,139659.0
2019-05-22 11:05:00,14.17,14.19,14.16,14.18,197672.0,5.5512,5.559,5.5473,5.5551,197672.0
2019-05-22 11:10:00,14.18,14.19,14.14,14.17,138698.0,5.5551,5.559,5.5394,5.5512,138698.0
2019-05-22 11:15:00,14.17,14.2,14.16,14.17,180371.0,5.5512,5.5629,5.5473,5.5512,180371.0
2019-05-22 11:20:00,14.17,14.17,14.1,14.11,176389.0,5.5512,5.5512,5.5238,5.5277,176389.0
2019-05-22 11:25:00,14.11,14.14,14.1,14.1,311473.0,5.5277,5.5394,5.5238,5.5238,311473.0
2019-05-22 11:30:00,14.1,14.12,14.08,14.09,171505.0,5.5238,5.5316,5.5159,5.5198,171505.0
2019-05-22 11:35:00,14.09,14.1,14.05,14.08,193846.0,5.5198,5.5238,5.5042,5.5159,193846.0
2019-05-22 11:40:00,14.07,14.1,14.05,14.09,119148.0,5.512,5.5238,5.5042,5.5198,119148.0
2019-05-22 11:45:00,14.09,14.16,14.08,14.15,93958.0,5.5198,5.5473,5.5159,5.5434,93958.0
2019-05-22 11:50:00,14.15,14.16,14.13,14.15,142584.0,5.5434,5.5473,5.5355,5.5434,142584.0
2019-05-22 11:55:00,14.15,14.2,14.13,14.2,158050.0,5.5434,5.5629,5.5355,5.5629,158050.0
2019-05-22 12:00:00,14.2,14.23,14.19,14.19,207826.0,5.5629,5.5747,5.559,5.559,207826.0
2019-05-22 12:05:00,14.2,14.21,14.18,14.2,132739.0,5.5629,5.5669,5.5551,5.5629,132739.0
2019-05-22 12:10:00,14.19,14.22,14.18,14.19,186855.0,5.559,5.5708,5.5551,5.559,186855.0
2019-05-22 12:15:00,14.19,14.19,14.18,14.19,37612.0,5.559,5.559,5.5551,5.559,37612.0
2019-05-22 12:20:00,14.19,14.22,14.18,14.21,412357.0,5.559,5.5708,5.5551,5.5669,412357.0
2019-05-22 12:25:00,14.21,14.26,14.21,14.26,138239.0,5.5669,5.5864,5.5669,5.5864,138239.0
2019-05-22 12:30:00,14.26,14.28,14.25,14.28,477117.0,5.5864,5.5943,5.5825,5.5943,477117.0
2019-05-22 12:35:00,14.27,14.29,14.24,14.27,475959.0,5.5904,5.5982,5.5786,5.5904,475959.0
2019-05-22 12:40:00,14.27,14.31,14.25,14.29,573463.0,5.5904,5.606,5.5825,5.5982,573463.0
2019-05-22 12:45:00,14.28,14.33,14.28,14.3,524028.0,5.5943,5.6139,5.5943,5.6021,524028.0
2019-05-22 12:50:00,14.3,14.32,14.26,14.32,312185.0,5.6021,5.6099,5.5864,5.6099,312185.0
2019-05-22 12:55:00,14.32,14.32,14.25,14.26,476942.0,5.6099,5.6099,5.5825,5.5864,476942.0
2019-05-22 13:00:00,14.25,14.26,14.23,14.23,179040.0,5.5825,5.5864,5.5747,5.5747,179040.0
2019-05-22 13:05:00,14.23,14.23,14.2,14.2,147600.0,5.5747,5.5747,5.5629,5.5629,147600.0
2019-05-22 13:10:00,14.2,14.21,14.17,14.2,135327.0,5.5629,5.5669,5.5512,5.5629,135327.0
2019-05-22 13:15:00,14.21,14.23,14.19,14.2,160321.0,5.5669,5.5747,5.559,5.5629,160321.0
2019-05-22 13:20:00,14.21,14.23,14.18,14.2,192792.0,5.5669,5.5747,5.5551,5.5629,192792.0
2019-05-22 13:25:00,14.2,14.21,14.17,14.18,349889.0,5.5629,5.5669,5.5512,5.5551,349889.0
2019-05-22 13:30:00,14.18,14.18,14.17,14.18,84790.0,5.5551,5.5551,5.5512,5.5551,84790.0
2019-05-22 13:35:00,14.18,14.22,14.17,14.22,136369.0,5.5551,5.5708,5.5512,5.5708,136369.0
2019-05-22 13:40:00,14.21,14.24,14.19,14.23,90740.0,5.5669,5.5786,5.559,5.5747,90740.0
2019-05-22 13:45:00,14.23,14.23,14.21,14.22,24191.0,5.5747,5.5747,5.5669,5.5708,24191.0
2019-05-22 13:50:00,14.22,14.26,14.22,14.24,100842.0,5.5708,5.5864,5.5708,5.5786,100842.0
2019-05-22 13:55:00,14.24,14.25,14.19,14.21,185965.0,5.5786,5.5825,5.559,5.5669,185965.0
2019-05-22 14:00:00,14.21,14.23,14.2,14.21,77315.0,5.5669,5.5747,5.5629,5.5669,77315.0
2019-05-22 14:05:00,14.21,14.25,14.2,14.24,82188.0,5.5669,5.5825,5.5629,5.5786,82188.0
2019-05-22 14:10:00,14.24,14.24,14.18,14.19,148496.0,5.5786,5.5786,5.5551,5.559,148496.0
2019-05-22 14:15:00,14.2,14.24,14.18,14.24,99727.0,5.5629,5.5786,5.5551,5.5786,99727.0
2019-05-22 14:20:00,14.23,14.25,14.23,14.24,59325.0,5.5747,5.5825,5.5747,5.5786,59325.0
2019-05-22 14:25:00,14.24,14.25,14.22,14.25,121521.0,5.5786,5.5825,5.5708,5.5825,121521.0
2019-05-22 14:30:00,14.25,14.27,14.24,14.27,111072.0,5.5825,5.5904,5.5786,5.5904,111072.0
2019-05-22 14:35:00,14.27,14.28,14.26,14.26,57256.0,5.5904,5.5943,5.5864,5.5864,57256.0
2019-05-22 14:40:00,14.26,14.27,14.24,14.24,143573.0,5.5864,5.5904,5.5786,5.5786,143573.0
2019-05-22 14:45:00,14.24,14.25,14.22,14.22,123042.0,5.5786,5.5825,5.5708,5.5708,123042.0
2019-05-22 14:50:00,14.23,14.24,14.2,14.2,116446.0,5.5747,5.5786,5.5629,5.5629,116446.0
2019-05-22 14:55:00,14.2,14.22,14.16,14.21,159414.0,5.5629,5.5708,5.5473,5.5669,159414.0
2019-05-22 15:00:00,14.22,14.22,14.18,14.21,92805.0,5.5708,5.5708,5.5551,5.5669,92805.0
2019-05-22 15:05:00,14.21,14.24,14.21,14.24,47100.0,5.5669,5.5786,5.5669,5.5786,47100.0
2019-05-22 15:10:00,14.23,14.24,14.21,14.23,172661.0,5.5747,5.5786,5.5669,5.5747,172661.0
2019-05-22 15:15:00,14.23,14.23,14.2,14.21,119617.0,5.5747,5.5747,5.5629,5.5669,119617.0
2019-05-22 15:20:00,14.21,14.24,14.21,14.24,103066.0,5.5669,5.5786,5.5669,5.5786,103066.0
2019-05-22 15:25:00,14.24,14.25,14.21,14.23,262627.0,5.5786,5.5825,5.5669,5.5747,262627.0
2019-05-22 15:30:00,14.23,14.23,14.2,14.21,165385.0,5.5747,5.5747,5.5629,5.5669,165385.0
2019-05-22 15:35:00,14.22,14.22,14.19,14.2,199409.0,5.5708,5.5708,5.559,5.5629,199409.0
2019-05-22 15:40:00,14.2,14.2,14.18,14.2,172779.0,5.5629,5.5629,5.5551,5.5629,172779.0
2019-05-22 15:45:00,14.2,14.22,14.19,14.21,257423.0,5.5629,5.5708,5.559,5.5669,257423.0
2019-05-22 15:50:00,14.21,14.21,14.2,14.21,296912.0,5.5669,5.5669,5.5629,5.5669,296912.0
2019-05-22 15:55:00,14.21,14.22,14.2,14.22,533601.0,5.5669,5.5708,5.5629,5.5708,533601.0
2019-05-23 09:30:00,13.87,13.89,13.79,13.8,365998.0,5.4337,5.4415,5.4023,5.4062,365998.0
2019-05-23 09:35:00,13.8,13.86,13.77,13.83,402495.0,5.4062,5.4297,5.3945,5.418,402495.0
2019-05-23 09:40:00,13.84,13.87,13.8,13.81,192895.0,5.4219,5.4337,5.4062,5.4102,192895.0
2019-05-23 09:45:00,13.8,13.81,13.77,13.79,548452.0,5.4062,5.4102,5.3945,5.4023,548452.0
2019-05-23 09:50:00,13.79,13.8,13.71,13.71,499340.0,5.4023,5.4062,5.371,5.371,499340.0
2019-05-23 09:55:00,13.71,13.73,13.7,13.71,306205.0,5.371,5.3788,5.3671,5.371,306205.0
2019-05-23 10:00:00,13.72,13.8,13.7,13.79,304188.0,5.3749,5.4062,5.3671,5.4023,304188.0
2019-05-23 10:05:00,13.78,13.79,13.73,13.73,95406.0,5.3984,5.4023,5.3788,5.3788,95406.0
2019-05-23 10:10:00,13.73,13.75,13.69,13.74,291100.0,5.3788,5.3866,5.3631,5.3827,291100.0
2019-05-23 10:15:00,13.74,13.75,13.68,13.69,333463.0,5.3827,5.3866,5.3592,5.3631,333463.0
2019-05-23 10:20:00,13.69,13.7,13.65,13.68,245293.0,5.3631,5.3671,5.3475,5.3592,245293.0
2019-05-23 10:25:00,13.68,13.71,13.67,13.71,183873.0,5.3592,5.371,5.3553,5.371,183873.0
2019-05-23 10:30:00,13.71,13.79,13.69,13.78,523678.0,5.371,5.4023,5.3631,5.3984,523678.0
2019-05-23 10:35:00,13.78,13.84,13.77,13.83,359478.0,5.3984,5.4219,5.3945,5.418,359478.0
2019-05-23 10:40:00,13.83,13.85,13.81,13.82,119754.0,5.418,5.4258,5.4102,5.4141,119754.0
2019-05-23 10:45:00,13.83,13.91,13.82,13.91,219662.0,5.418,5.4493,5.4141,5.4493,219662.0
2019-05-23 10:50:00,13.91,13.95,13.89,13.91,213634.0,5.4493,5.465,5.4415,5.4493,213634.0
2019-05-23 10:55:00,13.91,13.92,13.87,13.88,175625.0,5.4493,5.4532,5.4337,5.4376,175625.0
2019-05-23 11:00:00,13.89,13.89,13.83,13.84,197316.0,5.4415,5.4415,5.418,5.4219,197316.0
2019-05-23 11:05:00,13.85,13.89,13.84,13.85,229965.0,5.4258,5.4415,5.4219,5.4258,229965.0
2019-05-23 11:10:00,13.85,13.89,13.84,13.87,190862.0,5.4258,5.4415,5.4219,5.4337,190862.0
2019-05-23 11:15:00,13.87,13.89,13.86,13.88,50337.0,5.4337,5.4415,5.4297,5.4376,50337.0
2019-05-23 11:20:00,13.88,13.9,13.88,13.9,96209.0,5.4376,5.4454,5.4376,5.4454,96209.0
2019-05-23 11:25:00,13.9,13.94,13.89,13.92,100565.0,5.4454,5.4611,5.4415,5.4532,100565.0
2019-05-23 11:30:00,13.93,13.94,13.89,13.93,107227.0,5.4572,5.4611,5.4415,5.4572,107227.0
2019-05-23 11:35:00,13.93,13.94,13.91,13.92,88024.0,5.4572,5.4611,5.4493,5.4532,88024.0
2019-05-23 11:40:00,13.92,13.93,13.9,13.92,50945.0,5.4532,5.4572,5.4454,5.4532,50945.0
2019-05-23 11:45:00,13.91,13.94,13.91,13.93,145442.0,5.4493,5.4611,5.4493,5.4572,145442.0
2019-05-23 11:50:00,13.93,13.96,13.92,13.94,89363.0,5.4572,5.4689,5.4532,5.4611,89363.0
2019-05-23 11:55:00,13.94,13.94,13.9,13.9,104362.0,5.4611,5.4611,5.4454,5.4454,104362.0
2019-05-23 12:00:00,13.91,13.93,13.91,13.93,75710.0,5.4493,5.4572,5.4493,5.4572,75710.0
2019-05-23 12:05:00,13.93,13.95,13.92,13.93,151405.0,5.4572,5.465,5.4532,5.4572,151405.0
2019-05-23 12:10:00,13.93,13.95,13.92,13.94,43480.0,5.4572,5.465,5.4532,5.4611,43480.0
2019-05-23 12:15:00,13.94,13.94,13.91,13.94,72315.0,5.4611,5.4611,5.4493,5.4611,72315.0
2019-05-23 12:20:00,13.93,13.93,13.89,13.91,90218.0,5.4572,5.4572,5.4415,5.4493,90218.0
2019-05-23 12:25:00,13.91,13.93,13.9,13.93,82792.0,5.4493,5.4572,5.4454,5.4572,82792.0
2019-05-23 12:30:00,13.92,13.95,13.92,13.94,88237.0,5.4532,5.465,5.4532,5.4611,88237.0
2019-05-23 12:35:00,13.94,13.94,13.92,13.93,42989.0,5.4611,5.4611,5.4532,5.4572,42989.0
2019-05-23 12:40:00,13.93,13.94,13.91,13.92,38095.0,5.4572,5.4611,5.4493,5.4532,38095.0
2019-05-23 12:45:00,13.92,13.93,13.91,13.93,70752.0,5.4532,5.4572,5.4493,5.4572,70752.0
2019-05-23 12:50:00,13.93,13.93,13.88,13.9,69377.0,5.4572,5.4572,5.4376,5.4454,69377.0
2019-05-23 12:55:00,13.89,13.9,13.87,13.9,137228.0,5.4415,5.4454,5.4337,5.4454,137228.0
2019-05-23 13:00:00,13.89,13.91,13.88,13.91,32943.0,5.4415,5.4493,5.4376,5.4493,32943.0
2019-05-23 13:05:00,13.91,13.93,13.9,13.91,30930.0,5.4493,5.4572,5.4454,5.4493,30930.0
2019-05-23 13:10:00,13.91,13.92,13.9,13.9,73431.0,5.4493,5.4532,5.4454,5.4454,73431.0
2019-05-23 13:15:00,13.9,13.92,13.89,13.91,58400.0,5.4454,5.4532,5.4415,5.4493,58400.0
2019-05-23 13:20:00,13.91,13.93,13.89,13.92,104797.0,5.4493,5.4572,5.4415,5.4532,104797.0
2019-05-23 13:25:00,13.92,13.93,13.91,13.91,47635.0,5.4532,5.4572,5.4493,5.4493,47635.0
2019-05-23 13:30:00,13.91,13.92,13.89,13.92,106830.0,5.4493,5.4532,5.4415,5.4532,106830.0
2019-05-23 13:35:00,13.92,13.92,13.89,13.91,92279.0,5.4532,5.4532,5.4415,5.4493,92279.0
2019-05-23 13:40:00,13.91,13.91,13.87,13.88,86715.0,5.4493,5.4493,5.4337,5.4376,86715.0
2019-05-23 13:45:00,13.88,13.88,13.86,13.86,62960.0,5.4376,5.4376,5.4297,5.4297,62960.0
2019-05-23 13:50:00,13.86,13.87,13.85,13.86,62075.0,5.4297,5.4337,5.4258,5.4297,62075.0
2019-05-23 13:55:00,13.86,13.86,13.84,13.85,77616.0,5.4297,5.4297,5.4219,5.4258,77616.0
2019-05-23 14:00:00,13.85,13.86,13.82,13.83,171811.0,5.4258,5.4297,5.4141,5.418,171811.0
2019-05-23 14:05:00,13.83,13.84,13.82,13.84,106041.0,5.418,5.4219,5.4141,5.4219,106041.0
2019-05-23 14:10:00,13.84,13.86,13.83,13.86,112965.0,5.4219,5.4297,5.418,5.4297,112965.0
2019-05-23 14:15:00,13.86,13.87,13.84,13.85,156784.0,5.4297,5.4337,5.4219,5.4258,156784.0
2019-05-23 14:20:00,13.85,13.87,13.83,13.85,132428.0,5.4258,5.4337,5.418,5.4258,132428.0
2019-05-23 14:25:00,13.85,13.86,13.82,13.83,115295.0,5.4258,5.4297,5.4141,5.418,115295.0
2019-05-23 14:30:00,13.83,13.84,13.81,13.83,89821.0,5.418,5.4219,5.4102,5.418,89821.0
2019-05-23 14:35:00,13.84,13.85,13.82,13.84,97274.0,5.4219,5.4258,5.4141,5.4219,97274.0
2019-05-23 14:40:00,13.84,13.84,13.81,13.83,87757.0,5.4219,5.4219,5.4102,5.418,87757.0
2019-05-23 14:45:00,13.83,13.84,13.81,13.82,126931.0,5.418,5.4219,5.4102,5.4141,126931.0
2019-05-23 14:50:00,13.82,13.85,13.82,13.84,98218.0,5.4141,5.4258,5.4141,5.4219,98218.0
2019-05-23 14:55:00,13.85,13.86,13.84,13.85,133652.0,5.4258,5.4297,5.4219,5.4258,133652.0
2019-05-23 15:00:00,13.85,13.86,13.83,13.85,227547.0,5.4258,5.4297,5.418,5.4258,227547.0
2019-05-23 15:05:00,13.85,13.86,13.82,13.83,149918.0,5.4258,5.4297,5.4141,5.418,149918.0
2019-05-23 15:10:00,13.83,13.88,13.83,13.86,150742.0,5.418,5.4376,5.418,5.4297,150742.0
2019-05-23 15:15:00,13.86,13.88,13.85,13.86,147236.0,5.4297,5.4376,5.4258,5.4297,147236.0
2019-05-23 15:20:00,13.86,13.89,13.84,13.86,383177.0,5.4297,5.4415,5.4219,5.4297,383177.0
2019-05-23 15:25:00,13.86,13.87,13.84,13.87,195770.0,5.4297,5.4337,5.4219,5.4337,195770.0
2019-05-23 15:30:00,13.87,13.87,13.84,13.85,251456.0,5.4337,5.4337,5.4219,5.4258,251456.0
2019-05-23 15:35:00,13.85,13.86,13.84,13.84,203785.0,5.4258,5.4297,5.4219,5.4219,203785.0
2019-05-23 15:40:00,13.84,13.85,13.83,13.85,280471.0,5.4219,5.4258,5.418,5.4258,280471.0
2019-05-23 15:45:00,13.84,13.86,13.83,13.85,332088.0,5.4219,5.4297,5.418,5.4258,332088.0
2019-05-23 15:50:00,13.85,13.88,13.84,13.88,372685.0,5.4258,5.4376,5.4219,5.4376,372685.0
2019-05-23 15:55:00,13.88,13.91,13.87,13.91,666074.0,5.4376,5.4493,5.4337,5.4493,666074.0
2019-05-24 09:30:00,14.17,14.17,14.08,14.08,255094.0,5.5512,5.5512,5.5159,5.5159,255094.0
2019-05-24 09:35:00,14.08,14.09,14.03,14.04,113218.0,5.5159,5.5198,5.4963,5.5003,113218.0
2019-05-24 09:40:00,14.04,14.08,14.01,14.08,98847.0,5.5003,5.5159,5.4885,5.5159,98847.0
2019-05-24 09:45:00,14.08,14.08,13.99,14.01,132342.0,5.5159,5.5159,5.4807,5.4885,132342.0
2019-05-24 09:50:00,14.02,14.08,14.01,14.06,104719.0,5.4924,5.5159,5.4885,5.5081,104719.0
2019-05-24 09:55:00,14.06,14.09,14.03,14.06,134280.0,5.5081,5.5198,5.4963,5.5081,134280.0
2019-05-24 10:00:00,14.06,14.08,14.04,14.05,72653.0,5.5081,5.5159,5.5003,5.5042,72653.0
2019-05-24 10:05:00,14.05,14.06,14.02,14.02,123512.0,5.5042,5.5081,5.4924,5.4924,123512.0
2019-05-24 10:10:00,14.02,14.05,14.0,14.03,162596.0,5.4924,5.5042,5.4846,5.4963,162596.0
2019-05-24 10:15:00,14.03,14.07,14.03,14.06,116872.0,5.4963,5.512,5.4963,5.5081,116872.0
2019-05-24 10:20:00,14.05,14.09,14.04,14.08,109130.0,5.5042,5.5198,5.5003,5.5159,109130.0
2019-05-24 10:25:00,14.07,14.08,14.03,14.04,130735.0,5.512,5.5159,5.4963,5.5003,130735.0
2019-05-24 10:30:00,14.04,14.09,14.03,14.08,57276.0,5.5003,5.5198,5.4963,5.5159,57276.0
2019-05-24 10:35:00,14.07,14.09,14.06,14.08,87177.0,5.512,5.5198,5.5081,5.5159,87177.0
2019-05-24 10:40:00,14.07,14.1,14.04,14.04,112540.0,5.512,5.5238,5.5003,5.5003,112540.0
2019-05-24 10:45:00,14.05,14.05,14.02,14.03,68924.0,5.5042,5.5042,5.4924,5.4963,68924.0
2019-05-24 10:50:00,14.03,14.04,13.98,13.98,93160.0,5.4963,5.5003,5.4768,5.4768,93160.0
2019-05-24 10:55:00,13.97,14.0,13.96,13.97,92067.0,5.4728,5.4846,5.4689,5.4728,92067.0
2019-05-24 11:00:00,13.97,14.02,13.97,14.02,132207.0,5.4728,5.4924,5.4728,5.4924,132207.0
2019-05-24 11:05:00,14.01,14.03,14.0,14.01,96267.0,5.4885,5.4963,5.4846,5.4885,96267.0
2019-05-24 11:10:00,14.01,14.03,13.99,14.01,111900.0,5.4885,5.4963,5.4807,5.4885,111900.0
2019-05-24 11:15:00,14.01,14.02,13.99,14.01,40259.0,5.4885,5.4924,5.4807,5.4885,40259.0
2019-05-24 11:20:00,14.0,14.04,14.0,14.03,34952.0,5.4846,5.5003,5.4846,5.4963,34952.0
2019-05-24 11:25:00,14.03,14.03,14.01,14.03,43643.0,5.4963,5.4963,5.4885,5.4963,43643.0
2019-05-24 11:30:00,14.04,14.08,14.03,14.07,52016.0,5.5003,5.5159,5.4963,5.512,52016.0
2019-05-24 11:35:00,14.07,14.08,14.05,14.07,72821.0,5.512,5.5159,5.5042,5.512,72821.0
2019-05-24 11:40:00,14.06,14.1,14.06,14.09,91248.0,5.5081,5.5238,5.5081,5.5198,91248.0
2019-05-24 11:45:00,14.09,14.11,14.08,14.09,109186.0,5.5198,5.5277,5.5159,5.5198,109186.0
2019-05-24 11:50:00,14.09,14.11,14.08,14.1,27878.0,5.5198,5.5277,5.5159,5.5238,27878.0
2019-05-24 11:55:00,14.09,14.09,14.06,14.07,58537.0,5.5198,5.5198,5.5081,5.512,58537.0
2019-05-24 12:00:00,14.07,14.08,14.06,14.07,43694.0,5.512,5.5159,5.5081,5.512,43694.0
2019-05-24 12:05:00,14.07,14.07,14.04,14.06,50272.0,5.512,5.512,5.5003,5.5081,50272.0
2019-05-24 12:10:00,14.06,14.08,14.05,14.08,34500.0,5.5081,5.5159,5.5042,5.5159,34500.0
2019-05-24 12:15:00,14.08,14.1,14.07,14.09,64311.0,5.5159,5.5238,5.512,5.5198,64311.0
2019-05-24 12:20:00,14.09,14.1,14.08,14.1,42026.0,5.5198,5.5238,5.5159,5.5238,42026.0
2019-05-24 12:25:00,14.1,14.1,14.08,14.09,92217.0,5.5238,5.5238,5.5159,5.5198,92217.0
2019-05-24 12:30:00,14.1,14.13,14.06,14.06,133352.0,5.5238,5.5355,5.5081,5.5081,133352.0
2019-05-24 12:35:00,14.06,14.11,14.06,14.1,29897.0,5.5081,5.5277,5.5081,5.5238,29897.0
2019-05-24 12:40:00,14.1,14.11,14.08,14.09,31515.0,5.5238,5.5277,5.5159,5.5198,31515.0
2019-05-24 12:45:00,14.09,14.11,14.09,14.11,47091.0,5.5198,5.5277,5.5198,5.5277,47091.0
2019-05-24 12:50:00,14.11,14.12,14.09,14.11,86517.0,5.5277,5.5316,5.5198,5.5277,86517.0
2019-05-24 12:55:00,14.1,14.11,14.08,14.11,176632.0,5.5238,5.5277,5.5159,5.5277,176632.0
2019-05-24 13:00:00,14.11,14.15,14.11,14.13,85484.0,5.5277,5.5434,5.5277,5.5355,85484.0
2019-05-24 13:05:00,14.13,14.13,14.11,14.13,46882.0,5.5355,5.5355,5.5277,5.5355,46882.0
2019-05-24 13:10:00,14.13,14.13,14.11,14.12,26456.0,5.5355,5.5355,5.5277,5.5316,26456.0
2019-05-24 13:15:00,14.12,14.15,14.12,14.15,71763.0,5.5316,5.5434,5.5316,5.5434,71763.0
2019-05-24 13:20:00,14.15,14.16,14.14,14.15,94115.0,5.5434,5.5473,5.5394,5.5434,94115.0
2019-05-24 13:25:00,14.15,14.16,14.13,14.14,99506.0,5.5434,5.5473,5.5355,5.5394,99506.0
2019-05-24 13:30:00,14.14,14.17,14.13,14.16,145675.0,5.5394,5.5512,5.5355,5.5473,145675.0
2019-05-24 13:35:00,14.16,14.16,14.14,14.16,12999.0,5.5473,5.5473,5.5394,5.5473,12999.0
2019-05-24 13:40:00,14.15,14.16,14.14,14.14,37747.0,5.5434,5.5473,5.5394,5.5394,37747.0
2019-05-24 13:45:00,14.15,14.17,14.14,14.17,30682.0,5.5434,5.5512,5.5394,5.5512,30682.0
2019-05-24 13:50:00,14.17,14.2,14.16,14.19,76106.0,5.5512,5.5629,5.5473,5.559,76106.0
2019-05-24 13:55:00,14.19,14.19,14.16,14.17,44697.0,5.559,5.559,5.5473,5.5512,44697.0
2019-05-24 14:00:00,14.18,14.19,14.17,14.19,80154.0,5.5551,5.559,5.5512,5.559,80154.0
2019-05-24 14:05:00,14.18,14.19,14.17,14.18,106256.0,5.5551,5.559,5.5512,5.5551,106256.0
2019-05-24 14:10:00,14.18,14.19,14.15,14.16,54212.0,5.5551,5.559,5.5434,5.5473,54212.0
2019-05-24 14:15:00,14.15,14.17,14.14,14.17,151234.0,5.5434,5.5512,5.5394,5.5512,151234.0
2019-05-24 14:20:00,14.16,14.19,14.16,14.17,48999.0,5.5473,5.559,5.5473,5.5512,48999.0
2019-05-24 14:25:00,14.17,14.19,14.16,14.19,99518.0,5.5512,5.559,5.5473,5.559,99518.0
2019-05-24 14:30:00,14.19,14.19,14.16,14.16,62592.0,5.559,5.559,5.5473,5.5473,62592.0
2019-05-24 14:35:00,14.17,14.18,14.16,14.18,77351.0,5.5512,5.5551,5.5473,5.5551,77351.0
2019-05-24 14:40:00,14.18,14.18,14.16,14.17,27001.0,5.5551,5.5551,5.5473,5.5512,27001.0
2019-05-24 14:45:00,14.16,14.17,14.15,14.15,40281.0,5.5473,5.5512,5.5434,5.5434,40281.0
2019-05-24 14:50:00,14.15,14.17,14.14,14.17,83544.0,5.5434,5.5512,5.5394,5.5512,83544.0
2019-05-24 14:55:00,14.17,14.17,14.15,14.16,42847.0,5.5512,5.5512,5.5434,5.5473,42847.0
2019-05-24 15:00:00,14.16,14.17,14.15,14.16,78625.0,5.5473,5.5512,5.5434,5.5473,78625.0
2019-05-24 15:05:00,14.15,14.16,14.15,14.16,15547.0,5.5434,5.5473,5.5434,5.5473,15547.0
2019-05-24 15:10:00,14.15,14.18,14.15,14.17,48785.0,5.5434,5.5551,5.5434,5.5512,48785.0
2019-05-24 15:15:00,14.17,14.17,14.14,14.14,68966.0,5.5512,5.5512,5.5394,5.5394,68966.0
2019-05-24 15:20:00,14.14,14.15,14.13,14.14,125122.0,5.5394,5.5434,5.5355,5.5394,125122.0
2019-05-24 15:25:00,14.13,14.15,14.12,14.15,45016.0,5.5355,5.5434,5.5316,5.5434,45016.0
2019-05-24 15:30:00,14.15,14.18,14.14,14.15,250229.0,5.5434,5.5551,5.5394,5.5434,250229.0
2019-05-24 15:35:00,14.15,14.16,14.13,14.14,103344.0,5.5434,5.5473,5.5355,5.5394,103344.0
2019-05-24 15:40:00,14.14,14.14,14.12,14.14,136407.0,5.5394,5.5394,5.5316,5.5394,136407.0
2019-05-24 15:45:00,14.14,14.14,14.11,14.11,86556.0,5.5394,5.5394,5.5277,5.5277,86556.0
2019-05-24 15:50:00,14.12,14.13,14.11,14.13,351425.0,5.5316,5.5355,5.5277,5.5355,351425.0
2019-05-24 15:55:00,14.13,14.13,14.1,14.1,315179.0,5.5355,5.5355,5.5238,5.5238,315179.0
2019-05-28 09:30:00,14.26,14.29,14.24,14.26,211167.0,5.5864,5.5982,5.5786,5.5864,211167.0
2019-05-28 09:35:00,14.27,14.28,14.2,14.2,163963.0,5.5904,5.5943,5.5629,5.5629,163963.0
2019-05-28 09:40:00,14.21,14.23,14.19,14.2,141743.0,5.5669,5.5747,5.559,5.5629,141743.0
2019-05-28 09:45:00,14.2,14.21,14.17,14.18,118141.0,5.5629,5.5669,5.5512,5.5551,118141.0
2019-05-28 09:50:00,14.19,14.19,14.14,14.17,127688.0,5.559,5.559,5.5394,5.5512,127688.0
2019-05-28 09:55:00,14.17,14.17,14.11,14.14,125276.0,5.5512,5.5512,5.5277,5.5394,125276.0
2019-05-28 10:00:00,14.13,14.15,14.1,14.11,74006.0,5.5355,5.5434,5.5238,5.5277,74006.0
2019-05-28 10:05:00,14.11,14.16,14.11,14.14,85918.0,5.5277,5.5473,5.5277,5.5394,85918.0
2019-05-28 10:10:00,14.13,14.14,14.11,14.12,60906.0,5.5355,5.5394,5.5277,5.5316,60906.0
2019-05-28 10:15:00,14.12,14.15,14.12,14.14,80683.0,5.5316,5.5434,5.5316,5.5394,80683.0
2019-05-28 10:20:00,14.14,14.18,14.13,14.17,39805.0,5.5394,5.5551,5.5355,5.5512,39805.0
2019-05-28 10:25:00,14.18,14.2,14.15,14.19,212977.0,5.5551,5.5629,5.5434,5.559,212977.0
2019-05-28 10:30:00,14.19,14.22,14.18,14.21,139264.0,5.559,5.5708,5.5551,5.5669,139264.0
2019-05-28 10:35:00,14.2,14.21,14.16,14.18,78372.0,5.5629,5.5669,5.5473,5.5551,78372.0
2019-05-28 10:40:00,14.18,14.25,14.17,14.24,234464.0,5.5551,5.5825,5.5512,5.5786,234464.0
2019-05-28 10:45:00,14.25,14.27,14.22,14.27,200667.0,5.5825,5.5904,5.5708,5.5904,200667.0
2019-05-28 10:50:00,14.27,14.29,14.25,14.26,369881.0,5.5904,5.5982,5.5825,5.5864,369881.0
2019-05-28 10:55:00,14.25,14.28,14.24,14.27,141304.0,5.5825,5.5943,5.5786,5.5904,141304.0
2019-05-28 11:00:00,14.27,14.35,14.27,14.32,422158.0,5.5904,5.6217,5.5904,5.6099,422158.0
2019-05-28 11:05:00,14.33,14.36,14.32,14.34,184767.0,5.6139,5.6256,5.6099,5.6178,184767.0
2019-05-28 11:10:00,14.34,14.35,14.31,14.35,106411.0,5.6178,5.6217,5.606,5.6217,106411.0
2019-05-28 11:15:00,14.35,14.39,14.35,14.37,155555.0,5.6217,5.6374,5.6217,5.6295,155555.0
2019-05-28 11:20:00,14.37,14.37,14.33,14.35,140466.0,5.6295,5.6295,5.6139,5.6217,140466.0
2019-05-28 11:25:00,14.35,14.36,14.31,14.32,215867.0,5.6217,5.6256,5.606,5.6099,215867.0
2019-05-28 11:30:00,14.32,14.34,14.29,14.32,219893.0,5.6099,5.6178,5.5982,5.6099,219893.0
2019-05-28 11:35:00,14.33,14.36,14.31,14.36,57937.0,5.6139,5.6256,5.606,5.6256,57937.0
2019-05-28 11:40:00,14.36,14.38,14.35,14.36,110216.0,5.6256,5.6335,5.6217,5.6256,110216.0
2019-05-28 11:45:00,14.36,14.37,14.33,14.33,154197.0,5.6256,5.6295,5.6139,5.6139,154197.0
2019-05-28 11:50:00,14.33,14.36,14.31,14.33,113256.0,5.6139,5.6256,5.606,5.6139,113256.0
2019-05-28 11:55:00,14.33,14.35,14.32,14.34,91876.0,5.6139,5.6217,5.6099,5.6178,91876.0
2019-05-28 12:00:00,14.34,14.36,14.32,14.33,116766.0,5.6178,5.6256,5.6099,5.6139,116766.0
2019-05-28 12:05:00,14.33,14.33,14.29,14.3,64907.0,5.6139,5.6139,5.5982,5.6021,64907.0
2019-05-28 12:10:00,14.3,14.31,14.28,14.31,88000.0,5.6021,5.606,5.5943,5.606,88000.0
2019-05-28 12:15:00,14.31,14.33,14.27,14.32,162876.0,5.606,5.6139,5.5904,5.6099,162876.0
2019-05-28 12:20:00,14.33,14.37,14.32,14.37,96623.0,5.6139,5.6295,5.6099,5.6295,96623.0
2019-05-28 12:25:00,14.37,14.38,14.35,14.38,144716.0,5.6295,5.6335,5.6217,5.6335,144716.0
2019-05-28 12:30:00,14.38,14.39,14.36,14.38,92706.0,5.6335,5.6374,5.6256,5.6335,92706.0
2019-05-28 12:35:00,14.38,14.39,14.36,14.37,139620.0,5.6335,5.6374,5.6256,5.6295,139620.0
2019-05-28 12:40:00,14.38,14.39,14.36,14.38,93448.0,5.6335,5.6374,5.6256,5.6335,93448.0
2019-05-28 12:45:00,14.38,14.39,14.36,14.36,90244.0,5.6335,5.6374,5.6256,5.6256,90244.0
2019-05-28 12:50:00,14.36,14.37,14.33,14.35,149976.0,5.6256,5.6295,5.6139,5.6217,149976.0
2019-05-28 12:55:00,14.36,14.37,14.34,14.35,33351.0,5.6256,5.6295,5.6178,5.6217,33351.0
2019-05-28 13:00:00,14.35,14.37,14.35,14.37,44590.0,5.6217,5.6295,5.6217,5.6295,44590.0
2019-05-28 13:05:00,14.36,14.4,14.36,14.4,120555.0,5.6256,5.6413,5.6256,5.6413,120555.0
2019-05-28 13:10:00,14.4,14.41,14.38,14.4,64005.0,5.6413,5.6452,5.6335,5.6413,64005.0
2019-05-28 13:15:00,14.4,14.41,14.37,14.39,98816.0,5.6413,5.6452,5.6295,5.6374,98816.0
2019-05-28 13:20:00,14.39,14.39,14.37,14.39,104610.0,5.6374,5.6374,5.6295,5.6374,104610.0
2019-05-28 13:25:00,14.39,14.39,14.36,14.37,39537.0,5.6374,5.6374,5.6256,5.6295,39537.0
2019-05-28 13:30:00,14.37,14.39,14.37,14.39,41192.0,5.6295,5.6374,5.6295,5.6374,41192.0
2019-05-28 13:35:00,14.39,14.41,14.38,14.41,50258.0,5.6374,5.6452,5.6335,5.6452,50258.0
2019-05-28 13:40:00,14.41,14.42,14.39,14.4,56914.0,5.6452,5.6491,5.6374,5.6413,56914.0
2019-05-28 13:45:00,14.4,14.43,14.39,14.43,43178.0,5.6413,5.653,5.6374,5.653,43178.0
2019-05-28 13:50:00,14.42,14.44,14.41,14.42,89821.0,5.6491,5.657,5.6452,5.6491,89821.0
2019-05-28 13:55:00,14.42,14.47,14.41,14.45,157957.0,5.6491,5.6687,5.6452,5.6609,157957.0
2019-05-28 14:00:00,14.46,14.46,14.42,14.43,90616.0,5.6648,5.6648,5.6491,5.653,90616.0
2019-05-28 14:05:00,14.43,14.43,14.4,14.41,58444.0,5.653,5.653,5.6413,5.6452,58444.0
2019-05-28 14:10:00,14.41,14.42,14.38,14.39,96486.0,5.6452,5.6491,5.6335,5.6374,96486.0
2019-05-28 14:15:00,14.38,14.39,14.35,14.36,72289.0,5.6335,5.6374,5.6217,5.6256,72289.0
2019-05-28 14:20:00,14.36,14.4,14.36,14.39,57359.0,5.6256,5.6413,5.6256,5.6374,57359.0
2019-05-28 14:25:00,14.39,14.39,14.37,14.37,49945.0,5.6374,5.6374,5.6295,5.6295,49945.0
2019-05-28 14:30:00,14.37,14.4,14.35,14.39,128547.0,5.6295,5.6413,5.6217,5.6374,128547.0
2019-05-28 14:35:00,14.38,14.4,14.38,14.4,37228.0,5.6335,5.6413,5.6335,5.6413,37228.0
2019-05-28 14:40:00,14.4,14.41,14.38,14.39,166266.0,5.6413,5.6452,5.6335,5.6374,166266.0
2019-05-28 14:45:00,14.39,14.41,14.37,14.4,50513.0,5.6374,5.6452,5.6295,5.6413,50513.0
2019-05-28 14:50:00,14.4,14.4,14.38,14.38,58804.0,5.6413,5.6413,5.6335,5.6335,58804.0
2019-05-28 14:55:00,14.39,14.4,14.38,14.4,42607.0,5.6374,5.6413,5.6335,5.6413,42607.0
2019-05-28 15:00:00,14.39,14.39,14.38,14.38,34961.0,5.6374,5.6374,5.6335,5.6335,34961.0
2019-05-28 15:05:00,14.39,14.41,14.38,14.38,118366.0,5.6374,5.6452,5.6335,5.6335,118366.0
2019-05-28 15:10:00,14.38,14.38,14.35,14.38,175363.0,5.6335,5.6335,5.6217,5.6335,175363.0
2019-05-28 15:15:00,14.38,14.38,14.37,14.38,74641.0,5.6335,5.6335,5.6295,5.6335,74641.0
2019-05-28 15:20:00,14.38,14.38,14.36,14.38,110746.0,5.6335,5.6335,5.6256,5.6335,110746.0
2019-05-28 15:25:00,14.38,14.39,14.36,14.37,75301.0,5.6335,5.6374,5.6256,5.6295,75301.0
2019-05-28 15:30:00,14.36,14.38,14.34,14.35,188506.0,5.6256,5.6335,5.6178,5.6217,188506.0
2019-05-28 15:35:00,14.35,14.36,14.33,14.33,121090.0,5.6217,5.6256,5.6139,5.6139,121090.0
2019-05-28 15:40:00,14.33,14.33,14.29,14.29,203401.0,5.6139,5.6139,5.5982,5.5982,203401.0
2019-05-28 15:45:00,14.29,14.32,14.29,14.31,285240.0,5.5982,5.6099,5.5982,5.606,285240.0
2019-05-28 15:50:00,14.3,14.31,14.3,14.31,255366.0,5.6021,5.606,5.6021,5.606,255366.0
2019-05-28 15:55:00,14.3,14.34,14.29,14.32,968025.0,5.6021,5.6178,5.5982,5.6099,968025.0
2019-05-29 09:30:00,14.28,14.28,14.23,14.24,217927.0,5.5943,5.5943,5.5747,5.5786,217927.0
2019-05-29 09:35:00,14.24,14.27,14.21,14.25,175499.0,5.5786,5.5904,5.5669,5.5825,175499.0
2019-05-29 09:40:00,14.25,14.35,14.24,14.34,83219.0,5.5825,5.6217,5.5786,5.6178,83219.0
2019-05-29 09:45:00,14.34,14.37,14.29,14.3,125261.0,5.6178,5.6295,5.5982,5.6021,125261.0
2019-05-29 09:50:00,14.3,14.32,14.27,14.28,108414.0,5.6021,5.6099,5.5904,5.5943,108414.0
2019-05-29 09:55:00,14.28,14.3,14.24,14.26,136893.0,5.5943,5.6021,5.5786,5.5864,136893.0
2019-05-29 10:00:00,14.27,14.28,14.24,14.27,70445.0,5.5904,5.5943,5.5786,5.5904,70445.0
2019-05-29 10:05:00,14.28,14.28,14.24,14.27,111030.0,5.5943,5.5943,5.5786,5.5904,111030.0
2019-05-29 10:10:00,14.28,14.35,14.27,14.35,100739.0,5.5943,5.6217,5.5904,5.6217,100739.0
2019-05-29 10:15:00,14.34,14.39,14.33,14.38,158847.0,5.6178,5.6374,5.6139,5.6335,158847.0
2019-05-29 10:20:00,14.38,14.43,14.37,14.43,156662.0,5.6335,5.653,5.6295,5.653,156662.0
2019-05-29 10:25:00,14.43,14.48,14.43,14.47,102711.0,5.653,5.6726,5.653,5.6687,102711.0
2019-05-29 10:30:00,14.47,14.48,14.43,14.44,81003.0,5.6687,5.6726,5.653,5.657,81003.0
2019-05-29 10:35:00,14.44,14.45,14.41,14.43,145093.0,5.657,5.6609,5.6452,5.653,145093.0
2019-05-29 10:40:00,14.43,14.45,14.41,14.43,79442.0,5.653,5.6609,5.6452,5.653,79442.0
2019-05-29 10:45:00,14.43,14.44,14.4,14.42,62477.0,5.653,5.657,5.6413,5.6491,62477.0
2019-05-29 10:50:00,14.42,14.44,14.41,14.42,68809.0,5.6491,5.657,5.6452,5.6491,68809.0
2019-05-29 10:55:00,14.42,14.43,14.41,14.41,74036.0,5.6491,5.653,5.6452,5.6452,74036.0
2019-05-29 11:00:00,14.42,14.45,14.41,14.43,44984.0,5.6491,5.6609,5.6452,5.653,44984.0
2019-05-29 11:05:00,14.43,14.46,14.43,14.45,96546.0,5.653,5.6648,5.653,5.6609,96546.0
2019-05-29 11:10:00,14.45,14.45,14.42,14.44,128470.0,5.6609,5.6609,5.6491,5.657,128470.0
2019-05-29 11:15:00,14.44,14.45,14.42,14.42,83035.0,5.657,5.6609,5.6491,5.6491,83035.0
2019-05-29 11:20:00,14.42,14.43,14.39,14.4,116533.0,5.6491,5.653,5.6374,5.6413,116533.0
2019-05-29 11:25:00,14.39,14.4,14.38,14.4,78943.0,5.6374,5.6413,5.6335,5.6413,78943.0
2019-05-29 11:30:00,14.4,14.42,14.38,14.4,186438.0,5.6413,5.6491,5.6335,5.6413,186438.0
2019-05-29 11:35:00,14.41,14.41,14.39,14.41,79154.0,5.6452,5.6452,5.6374,5.6452,79154.0
2019-05-29 11:40:00,14.41,14.42,14.37,14.4,73519.0,5.6452,5.6491,5.6295,5.6413,73519.0
2019-05-29 11:45:00,14.4,14.44,14.4,14.43,46164.0,5.6413,5.657,5.6413,5.653,46164.0
2019-05-29 11:50:00,14.43,14.45,14.4,14.41,94706.0,5.653,5.6609,5.6413,5.6452,94706.0
2019-05-29 11:55:00,14.41,14.44,14.4,14.44,82137.0,5.6452,5.657,5.6413,5.657,82137.0
2019-05-29 12:00:00,14.44,14.45,14.42,14.45,33699.0,5.657,5.6609,5.6491,5.6609,33699.0
2019-05-29 12:05:00,14.45,14.46,14.43,14.45,102493.0,5.6609,5.6648,5.653,5.6609,102493.0
2019-05-29 12:10:00,14.46,14.47,14.44,14.46,87352.0,5.6648,5.6687,5.657,5.6648,87352.0
2019-05-29 12:15:00,14.47,14.49,14.45,14.49,206632.0,5.6687,5.6765,5.6609,5.6765,206632.0
2019-05-29 12:20:00,14.49,14.49,14.43,14.45,120945.0,5.6765,5.6765,5.653,5.6609,120945.0
2019-05-29 12:25:00,14.44,14.45,14.42,14.42,78011.0,5.657,5.6609,5.6491,5.6491,78011.0
2019-05-29 12:30:00,14.43,14.45,14.42,14.44,78788.0,5.653,5.6609,5.6491,5.657,78788.0
2019-05-29 12:35:00,14.44,14.46,14.44,14.45,98211.0,5.657,5.6648,5.657,5.6609,98211.0
2019-05-29 12:40:00,14.45,14.46,14.44,14.45,103063.0,5.6609,5.6648,5.657,5.6609,103063.0
2019-05-29 12:45:00,14.44,14.46,14.43,14.46,71910.0,5.657,5.6648,5.653,5.6648,71910.0
2019-05-29 12:50:00,14.46,14.47,14.44,14.45,43811.0,5.6648,5.6687,5.657,5.6609,43811.0
2019-05-29 12:55:00,14.45,14.47,14.44,14.46,23522.0,5.6609,5.6687,5.657,5.6648,23522.0
2019-05-29 13:00:00,14.47,14.49,14.45,14.49,126047.0,5.6687,5.6765,5.6609,5.6765,126047.0
2019-05-29 13:05:00,14.5,14.56,14.49,14.55,162111.0,5.6805,5.704,5.6765,5.7001,162111.0
2019-05-29 13:10:00,14.55,14.57,14.52,14.53,127114.0,5.7001,5.7079,5.6883,5.6922,127114.0
2019-05-29 13:15:00,14.52,14.52,14.5,14.52,38745.0,5.6883,5.6883,5.6805,5.6883,38745.0
2019-05-29 13:20:00,14.52,14.53,14.51,14.53,16740.0,5.6883,5.6922,5.6844,5.6922,16740.0
2019-05-29 13:25:00,14.53,14.54,14.51,14.54,45108.0,5.6922,5.6961,5.6844,5.6961,45108.0
2019-05-29 13:30:00,14.53,14.56,14.52,14.54,85182.0,5.6922,5.704,5.6883,5.6961,85182.0
2019-05-29 13:35:00,14.54,14.55,14.52,14.54,37350.0,5.6961,5.7001,5.6883,5.6961,37350.0
2019-05-29 13:40:00,14.54,14.55,14.52,14.55,60316.0,5.6961,5.7001,5.6883,5.7001,60316.0
2019-05-29 13:45:00,14.56,14.59,14.55,14.58,154358.0,5.704,5.7157,5.7001,5.7118,154358.0
2019-05-29 13:50:00,14.57,14.58,14.51,14.53,176309.0,5.7079,5.7118,5.6844,5.6922,176309.0
2019-05-29 13:55:00,14.53,14.53,14.51,14.53,53589.0,5.6922,5.6922,5.6844,5.6922,53589.0
2019-05-29 14:00:00,14.53,14.53,14.5,14.52,104462.0,5.6922,5.6922,5.6805,5.6883,104462.0
2019-05-29 14:05:00,14.52,14.52,14.48,14.49,79163.0,5.6883,5.6883,5.6726,5.6765,79163.0
2019-05-29 14:10:00,14.49,14.51,14.47,14.48,54105.0,5.6765,5.6844,5.6687,5.6726,54105.0
2019-05-29 14:15:00,14.48,14.49,14.47,14.48,39542.0,5.6726,5.6765,5.6687,5.6726,39542.0
2019-05-29 14:20:00,14.49,14.5,14.47,14.5,53856.0,5.6765,5.6805,5.6687,5.6805,53856.0
2019-05-29 14:25:00,14.5,14.52,14.49,14.52,178201.0,5.6805,5.6883,5.6765,5.6883,178201.0
2019-05-29 14:30:00,14.51,14.52,14.49,14.5,87008.0,5.6844,5.6883,5.6765,5.6805,87008.0
2019-05-29 14:35:00,14.5,14.5,14.48,14.48,29616.0,5.6805,5.6805,5.6726,5.6726,29616.0
2019-05-29 14:40:00,14.48,14.49,14.46,14.47,82178.0,5.6726,5.6765,5.6648,5.6687,82178.0
2019-05-29 14:45:00,14.47,14.49,14.46,14.48,57801.0,5.6687,5.6765,5.6648,5.6726,57801.0
2019-05-29 14:50:00,14.48,14.49,14.45,14.46,80343.0,5.6726,5.6765,5.6609,5.6648,80343.0
2019-05-29 14:55:00,14.46,14.48,14.45,14.47,146935.0,5.6648,5.6726,5.6609,5.6687,146935.0
2019-05-29 15:00:00,14.47,14.48,14.44,14.45,51580.0,5.6687,5.6726,5.657,5.6609,51580.0
2019-05-29 15:05:00,14.45,14.47,14.43,14.46,51251.0,5.6609,5.6687,5.653,5.6648,51251.0
2019-05-29 15:10:00,14.47,14.48,14.46,14.48,47407.0,5.6687,5.6726,5.6648,5.6726,47407.0
2019-05-29 15:15:00,14.48,14.49,14.47,14.48,57696.0,5.6726,5.6765,5.6687,5.6726,57696.0
2019-05-29 15:20:00,14.48,14.51,14.47,14.5,60063.0,5.6726,5.6844,5.6687,5.6805,60063.0
2019-05-29 15:25:00,14.5,14.51,14.49,14.5,74821.0,5.6805,5.6844,5.6765,5.6805,74821.0
2019-05-29 15:30:00,14.5,14.53,14.48,14.53,142244.0,5.6805,5.6922,5.6726,5.6922,142244.0
2019-05-29 15:35:00,14.54,14.55,14.5,14.51,162969.0,5.6961,5.7001,5.6805,5.6844,162969.0
2019-05-29 15:40:00,14.52,14.53,14.5,14.5,97996.0,5.6883,5.6922,5.6805,5.6805,97996.0
2019-05-29 15:45:00,14.51,14.51,14.49,14.51,193322.0,5.6844,5.6844,5.6765,5.6844,193322.0
2019-05-29 15:50:00,14.51,14.52,14.49,14.5,358034.0,5.6844,5.6883,5.6765,5.6805,358034.0
2019-05-29 15:55:00,14.51,14.56,14.5,14.55,587797.0,5.6844,5.704,5.6805,5.7001,587797.0
2019-05-30 09:30:00,14.56,14.61,14.53,14.58,162770.0,5.704,5.7236,5.6922,5.7118,162770.0
2019-05-30 09:35:00,14.58,14.59,14.54,14.56,81688.0,5.7118,5.7157,5.6961,5.704,81688.0
2019-05-30 09:40:00,14.56,14.56,14.52,14.56,62932.0,5.704,5.704,5.6883,5.704,62932.0
2019-05-30 09:45:00,14.56,14.6,14.54,14.58,99298.0,5.704,5.7196,5.6961,5.7118,99298.0
2019-05-30 09:50:00,14.58,14.62,14.57,14.6,200978.0,5.7118,5.7275,5.7079,5.7196,200978.0
2019-05-30 09:55:00,14.59,14.61,14.57,14.58,100218.0,5.7157,5.7236,5.7079,5.7118,100218.0
2019-05-30 10:00:00,14.57,14.59,14.55,14.57,111922.0,5.7079,5.7157,5.7001,5.7079,111922.0
2019-05-30 10:05:00,14.57,14.57,14.53,14.54,71808.0,5.7079,5.7079,5.6922,5.6961,71808.0
2019-05-30 10:10:00,14.55,14.6,14.54,14.59,167949.0,5.7001,5.7196,5.6961,5.7157,167949.0
2019-05-30 10:15:00,14.59,14.6,14.56,14.57,69328.0,5.7157,5.7196,5.704,5.7079,69328.0
2019-05-30 10:20:00,14.57,14.63,14.57,14.62,58740.0,5.7079,5.7314,5.7079,5.7275,58740.0
2019-05-30 10:25:00,14.63,14.67,14.62,14.66,123190.0,5.7314,5.7471,5.7275,5.7431,123190.0
2019-05-30 10:30:00,14.67,14.74,14.67,14.71,237605.0,5.7471,5.7745,5.7471,5.7627,237605.0
2019-05-30 10:35:00,14.71,14.72,14.68,14.7,235462.0,5.7627,5.7667,5.751,5.7588,235462.0
2019-05-30 10:40:00,14.69,14.7,14.67,14.7,186160.0,5.7549,5.7588,5.7471,5.7588,186160.0
2019-05-30 10:45:00,14.69,14.72,14.68,14.7,187541.0,5.7549,5.7667,5.751,5.7588,187541.0
2019-05-30 10:50:00,14.7,14.71,14.67,14.69,54567.0,5.7588,5.7627,5.7471,5.7549,54567.0
2019-05-30 10:55:00,14.69,14.74,14.69,14.73,354506.0,5.7549,5.7745,5.7549,5.7706,354506.0
2019-05-30 11:00:00,14.72,14.73,14.66,14.7,208663.0,5.7667,5.7706,5.7431,5.7588,208663.0
2019-05-30 11:05:00,14.69,14.71,14.66,14.7,105980.0,5.7549,5.7627,5.7431,5.7588,105980.0
2019-05-30 11:10:00,14.7,14.74,14.68,14.74,113779.0,5.7588,5.7745,5.751,5.7745,113779.0
2019-05-30 11:15:00,14.74,14.75,14.69,14.7,106584.0,5.7745,5.7784,5.7549,5.7588,106584.0
2019-05-30 11:20:00,14.7,14.71,14.65,14.65,132032.0,5.7588,5.7627,5.7392,5.7392,132032.0
2019-05-30 11:25:00,14.65,14.71,14.65,14.7,407258.0,5.7392,5.7627,5.7392,5.7588,407258.0
2019-05-30 11:30:00,14.7,14.73,14.69,14.73,131549.0,5.7588,5.7706,5.7549,5.7706,131549.0
2019-05-30 11:35:00,14.73,14.77,14.72,14.76,141577.0,5.7706,5.7862,5.7667,5.7823,141577.0
2019-05-30 11:40:00,14.75,14.78,14.73,14.74,280675.0,5.7784,5.7902,5.7706,5.7745,280675.0
2019-05-30 11:45:00,14.74,14.76,14.72,14.74,118551.0,5.7745,5.7823,5.7667,5.7745,118551.0
2019-05-30 11:50:00,14.73,14.74,14.71,14.71,18160.0,5.7706,5.7745,5.7627,5.7627,18160.0
2019-05-30 11:55:00,14.71,14.72,14.67,14.69,130159.0,5.7627,5.7667,5.7471,5.7549,130159.0
2019-05-30 12:00:00,14.69,14.71,14.67,14.69,69003.0,5.7549,5.7627,5.7471,5.7549,69003.0
2019-05-30 12:05:00,14.68,14.69,14.64,14.64,91525.0,5.751,5.7549,5.7353,5.7353,91525.0
2019-05-30 12:10:00,14.64,14.68,14.64,14.67,121252.0,5.7353,5.751,5.7353,5.7471,121252.0
2019-05-30 12:15:00,14.68,14.7,14.67,14.67,90634.0,5.751,5.7588,5.7471,5.7471,90634.0
2019-05-30 12:20:00,14.67,14.7,14.66,14.68,109629.0,5.7471,5.7588,5.7431,5.751,109629.0
2019-05-30 12:25:00,14.67,14.69,14.66,14.68,41856.0,5.7471,5.7549,5.7431,5.751,41856.0
2019-05-30 12:30:00,14.68,14.7,14.68,14.7,139147.0,5.751,5.7588,5.751,5.7588,139147.0
2019-05-30 12:35:00,14.71,14.73,14.7,14.72,45649.0,5.7627,5.7706,5.7588,5.7667,45649.0
2019-05-30 12:40:00,14.72,14.74,14.71,14.74,193538.0,5.7667,5.7745,5.7627,5.7745,193538.0
2019-05-30 12:45:00,14.73,14.76,14.73,14.76,121860.0,5.7706,5.7823,5.7706,5.7823,121860.0
2019-05-30 12:50:00,14.75,14.77,14.73,14.74,64435.0,5.7784,5.7862,5.7706,5.7745,64435.0
2019-05-30 12:55:00,14.74,14.75,14.73,14.74,35237.0,5.7745,5.7784,5.7706,5.7745,35237.0
2019-05-30 13:00:00,14.74,14.74,14.73,14.74,14082.0,5.7745,5.7745,5.7706,5.7745,14082.0
2019-05-30 13:05:00,14.74,14.74,14.72,14.73,26268.0,5.7745,5.7745,5.7667,5.7706,26268.0
2019-05-30 13:10:00,14.74,14.75,14.72,14.73,99800.0,5.7745,5.7784,5.7667,5.7706,99800.0
2019-05-30 13:15:00,14.73,14.73,14.69,14.71,99971.0,5.7706,5.7706,5.7549,5.7627,99971.0
2019-05-30 13:20:00,14.71,14.72,14.7,14.71,52440.0,5.7627,5.7667,5.7588,5.7627,52440.0
2019-05-30 13:25:00,14.71,14.71,14.68,14.68,71651.0,5.7627,5.7627,5.751,5.751,71651.0
2019-05-30 13:30:00,14.68,14.69,14.65,14.66,326044.0,5.751,5.7549,5.7392,5.7431,326044.0
2019-05-30 13:35:00,14.67,14.67,14.64,14.65,72792.0,5.7471,5.7471,5.7353,5.7392,72792.0
2019-05-30 13:40:00,14.66,14.67,14.63,14.64,155024.0,5.7431,5.7471,5.7314,5.7353,155024.0
2019-05-30 13:45:00,14.64,14.66,14.63,14.64,64810.0,5.7353,5.7431,5.7314,5.7353,64810.0
2019-05-30 13:50:00,14.64,14.65,14.6,14.62,249105.0,5.7353,5.7392,5.7196,5.7275,249105.0
2019-05-30 13:55:00,14.62,14.62,14.56,14.57,601656.0,5.7275,5.7275,5.704,5.7079,601656.0
2019-05-30 14:00:00,14.56,14.58,14.53,14.54,260894.0,5.704,5.7118,5.6922,5.6961,260894.0
2019-05-30 14:05:00,14.54,14.59,14.53,14.58,148686.0,5.6961,5.7157,5.6922,5.7118,148686.0
2019-05-30 14:10:00,14.58,14.58,14.56,14.58,71664.0,5.7118,5.7118,5.704,5.7118,71664.0
2019-05-30 14:15:00,14.58,14.6,14.56,14.57,75982.0,5.7118,5.7196,5.704,5.7079,75982.0
2019-05-30 14:20:00,14.57,14.58,14.46,14.48,266185.0,5.7079,5.7118,5.6648,5.6726,266185.0
2019-05-30 14:25:00,14.48,14.53,14.48,14.53,112507.0,5.6726,5.6922,5.6726,5.6922,112507.0
2019-05-30 14:30:00,14.53,14.53,14.48,14.51,67572.0,5.6922,5.6922,5.6726,5.6844,67572.0
2019-05-30 14:35:00,14.51,14.51,14.44,14.45,207981.0,5.6844,5.6844,5.657,5.6609,207981.0
2019-05-30 14:40:00,14.45,14.47,14.42,14.45,446735.0,5.6609,5.6687,5.6491,5.6609,446735.0
2019-05-30 14:45:00,14.45,14.47,14.43,14.46,231828.0,5.6609,5.6687,5.653,5.6648,231828.0
2019-05-30 14:50:00,14.46,14.48,14.45,14.46,415764.0,5.6648,5.6726,5.6609,5.6648,415764.0
2019-05-30 14:55:00,14.46,14.48,14.44,14.47,495258.0,5.6648,5.6726,5.657,5.6687,495258.0
2019-05-30 15:00:00,14.47,14.49,14.46,14.49,112827.0,5.6687,5.6765,5.6648,5.6765,112827.0
2019-05-30 15:05:00,14.5,14.52,14.46,14.48,180344.0,5.6805,5.6883,5.6648,5.6726,180344.0
2019-05-30 15:10:00,14.48,14.51,14.46,14.5,186578.0,5.6726,5.6844,5.6648,5.6805,186578.0
2019-05-30 15:15:00,14.5,14.51,14.48,14.5,118367.0,5.6805,5.6844,5.6726,5.6805,118367.0
2019-05-30 15:20:00,14.5,14.51,14.48,14.49,144107.0,5.6805,5.6844,5.6726,5.6765,144107.0
2019-05-30 15:25:00,14.49,14.5,14.45,14.45,268124.0,5.6765,5.6805,5.6609,5.6609,268124.0
2019-05-30 15:30:00,14.45,14.48,14.43,14.47,455141.0,5.6609,5.6726,5.653,5.6687,455141.0
2019-05-30 15:35:00,14.47,14.51,14.46,14.5,233671.0,5.6687,5.6844,5.6648,5.6805,233671.0
2019-05-30 15:40:00,14.5,14.5,14.47,14.49,144621.0,5.6805,5.6805,5.6687,5.6765,144621.0
2019-05-30 15:45:00,14.49,14.5,14.47,14.48,419967.0,5.6765,5.6805,5.6687,5.6726,419967.0
2019-05-30 15:50:00,14.48,14.48,14.43,14.47,618963.0,5.6726,5.6726,5.653,5.6687,618963.0
2019-05-30 15:55:00,14.48,14.5,14.47,14.5,534399.0,5.6726,5.6805,5.6687,5.6805,534399.0
2019-05-31 09:30:00,14.41,14.42,14.36,14.39,272583.0,5.6452,5.6491,5.6256,5.6374,272583.0
2019-05-31 09:35:00,14.39,14.42,14.37,14.38,237462.0,5.6374,5.6491,5.6295,5.6335,237462.0
2019-05-31 09:40:00,14.38,14.41,14.33,14.41,134565.0,5.6335,5.6452,5.6139,5.6452,134565.0
2019-05-31 09:45:00,14.4,14.44,14.39,14.42,197026.0,5.6413,5.657,5.6374,5.6491,197026.0
2019-05-31 09:50:00,14.42,14.43,14.37,14.38,192365.0,5.6491,5.653,5.6295,5.6335,192365.0
2019-05-31 09:55:00,14.38,14.46,14.37,14.45,171578.0,5.6335,5.6648,5.6295,5.6609,171578.0
2019-05-31 10:00:00,14.45,14.48,14.45,14.48,171677.0,5.6609,5.6726,5.6609,5.6726,171677.0
2019-05-31 10:05:00,14.48,14.52,14.45,14.5,123422.0,5.6726,5.6883,5.6609,5.6805,123422.0
2019-05-31 10:10:00,14.5,14.54,14.49,14.54,87331.0,5.6805,5.6961,5.6765,5.6961,87331.0
2019-05-31 10:15:00,14.53,14.6,14.53,14.57,310099.0,5.6922,5.7196,5.6922,5.7079,310099.0
2019-05-31 10:20:00,14.56,14.61,14.55,14.6,184949.0,5.704,5.7236,5.7001,5.7196,184949.0
2019-05-31 10:25:00,14.6,14.65,14.59,14.64,99831.0,5.7196,5.7392,5.7157,5.7353,99831.0
2019-05-31 10:30:00,14.65,14.68,14.63,14.68,221668.0,5.7392,5.751,5.7314,5.751,221668.0
2019-05-31 10:35:00,14.68,14.72,14.67,14.71,209782.0,5.751,5.7667,5.7471,5.7627,209782.0
2019-05-31 10:40:00,14.71,14.72,14.67,14.7,68645.0,5.7627,5.7667,5.7471,5.7588,68645.0
2019-05-31 10:45:00,14.7,14.72,14.68,14.71,73301.0,5.7588,5.7667,5.751,5.7627,73301.0
2019-05-31 10:50:00,14.72,14.74,14.71,14.73,81527.0,5.7667,5.7745,5.7627,5.7706,81527.0
2019-05-31 10:55:00,14.74,14.78,14.73,14.76,144616.0,5.7745,5.7902,5.7706,5.7823,144616.0
2019-05-31 11:00:00,14.76,14.76,14.67,14.68,125442.0,5.7823,5.7823,5.7471,5.751,125442.0
2019-05-31 11:05:00,14.68,14.69,14.66,14.68,36697.0,5.751,5.7549,5.7431,5.751,36697.0
2019-05-31 11:10:00,14.68,14.69,14.63,14.64,83941.0,5.751,5.7549,5.7314,5.7353,83941.0
2019-05-31 11:15:00,14.64,14.67,14.63,14.66,126556.0,5.7353,5.7471,5.7314,5.7431,126556.0
2019-05-31 11:20:00,14.66,14.66,14.61,14.63,103929.0,5.7431,5.7431,5.7236,5.7314,103929.0
2019-05-31 11:25:00,14.63,14.71,14.63,14.71,162367.0,5.7314,5.7627,5.7314,5.7627,162367.0
2019-05-31 11:30:00,14.71,14.75,14.69,14.72,255417.0,5.7627,5.7784,5.7549,5.7667,255417.0
2019-05-31 11:35:00,14.71,14.72,14.68,14.69,77207.0,5.7627,5.7667,5.751,5.7549,77207.0
2019-05-31 11:40:00,14.68,14.7,14.67,14.67,97747.0,5.751,5.7588,5.7471,5.7471,97747.0
2019-05-31 11:45:00,14.68,14.7,14.67,14.68,75418.0,5.751,5.7588,5.7471,5.751,75418.0
2019-05-31 11:50:00,14.68,14.69,14.64,14.65,123861.0,5.751,5.7549,5.7353,5.7392,123861.0
2019-05-31 11:55:00,14.65,14.66,14.61,14.64,139985.0,5.7392,5.7431,5.7236,5.7353,139985.0
2019-05-31 12:00:00,14.65,14.66,14.62,14.62,117391.0,5.7392,5.7431,5.7275,5.7275,117391.0
2019-05-31 12:05:00,14.63,14.66,14.62,14.64,78888.0,5.7314,5.7431,5.7275,5.7353,78888.0
2019-05-31 12:10:00,14.63,14.65,14.62,14.64,35487.0,5.7314,5.7392,5.7275,5.7353,35487.0
2019-05-31 12:15:00,14.64,14.64,14.59,14.63,120668.0,5.7353,5.7353,5.7157,5.7314,120668.0
2019-05-31 12:20:00,14.63,14.64,14.61,14.64,17874.0,5.7314,5.7353,5.7236,5.7353,17874.0
2019-05-31 12:25:00,14.64,14.64,14.61,14.63,76847.0,5.7353,5.7353,5.7236,5.7314,76847.0
2019-05-31 12:30:00,14.63,14.63,14.6,14.62,68738.0,5.7314,5.7314,5.7196,5.7275,68738.0
2019-05-31 12:35:00,14.63,14.63,14.58,14.59,37168.0,5.7314,5.7314,5.7118,5.7157,37168.0
2019-05-31 12:40:00,14.59,14.62,14.59,14.61,25705.0,5.7157,5.7275,5.7157,5.7236,25705.0
2019-05-31 12:45:00,14.61,14.64,14.61,14.63,23385.0,5.7236,5.7353,5.7236,5.7314,23385.0
2019-05-31 12:50:00,14.64,14.66,14.62,14.65,47025.0,5.7353,5.7431,5.7275,5.7392,47025.0
2019-05-31 12:55:00,14.65,14.65,14.61,14.64,43184.0,5.7392,5.7392,5.7236,5.7353,43184.0
2019-05-31 13:00:00,14.64,14.67,14.63,14.65,31672.0,5.7353,5.7471,5.7314,5.7392,31672.0
2019-05-31 13:05:00,14.65,14.66,14.64,14.65,37682.0,5.7392,5.7431,5.7353,5.7392,37682.0
2019-05-31 13:10:00,14.65,14.67,14.65,14.66,22902.0,5.7392,5.7471,5.7392,5.7431,22902.0
2019-05-31 13:15:00,14.66,14.66,14.63,14.63,45739.0,5.7431,5.7431,5.7314,5.7314,45739.0
2019-05-31 13:20:00,14.64,14.65,14.62,14.63,40238.0,5.7353,5.7392,5.7275,5.7314,40238.0
2019-05-31 13:25:00,14.63,14.64,14.6,14.61,83137.0,5.7314,5.7353,5.7196,5.7236,83137.0
2019-05-31 13:30:00,14.61,14.63,14.6,14.62,103523.0,5.7236,5.7314,5.7196,5.7275,103523.0
2019-05-31 13:35:00,14.62,14.62,14.58,14.59,34048.0,5.7275,5.7275,5.7118,5.7157,34048.0
2019-05-31 13:40:00,14.58,14.59,14.56,14.58,43786.0,5.7118,5.7157,5.704,5.7118,43786.0
2019-05-31 13:45:00,14.58,14.6,14.55,14.56,57188.0,5.7118,5.7196,5.7001,5.704,57188.0
2019-05-31 13:50:00,14.55,14.56,14.52,14.56,235709.0,5.7001,5.704,5.6883,5.704,235709.0
2019-05-31 13:55:00,14.56,14.58,14.53,14.54,166896.0,5.704,5.7118,5.6922,5.6961,166896.0
2019-05-31 14:00:00,14.54,14.54,14.49,14.51,188802.0,5.6961,5.6961,5.6765,5.6844,188802.0
2019-05-31 14:05:00,14.51,14.55,14.5,14.54,312621.0,5.6844,5.7001,5.6805,5.6961,312621.0
2019-05-31 14:10:00,14.55,14.57,14.52,14.53,63431.0,5.7001,5.7079,5.6883,5.6922,63431.0
2019-05-31 14:15:00,14.54,14.54,14.5,14.51,63557.0,5.6961,5.6961,5.6805,5.6844,63557.0
2019-05-31 14:20:00,14.51,14.52,14.49,14.52,118803.0,5.6844,5.6883,5.6765,5.6883,118803.0
2019-05-31 14:25:00,14.51,14.51,14.47,14.48,129795.0,5.6844,5.6844,5.6687,5.6726,129795.0
2019-05-31 14:30:00,14.48,14.5,14.47,14.48,54394.0,5.6726,5.6805,5.6687,5.6726,54394.0
2019-05-31 14:35:00,14.48,14.48,14.43,14.45,207245.0,5.6726,5.6726,5.653,5.6609,207245.0
2019-05-31 14:40:00,14.45,14.47,14.43,14.45,316721.0,5.6609,5.6687,5.653,5.6609,316721.0
2019-05-31 14:45:00,14.45,14.47,14.43,14.44,130656.0,5.6609,5.6687,5.653,5.657,130656.0
2019-05-31 14:50:00,14.44,14.46,14.43,14.45,150267.0,5.657,5.6648,5.653,5.6609,150267.0
2019-05-31 14:55:00,14.46,14.46,14.44,14.46,116581.0,5.6648,5.6648,5.657,5.6648,116581.0
2019-05-31 15:00:00,14.45,14.46,14.43,14.43,196050.0,5.6609,5.6648,5.653,5.653,196050.0
2019-05-31 15:05:00,14.44,14.44,14.41,14.41,145623.0,5.657,5.657,5.6452,5.6452,145623.0
2019-05-31 15:10:00,14.41,14.42,14.37,14.42,229865.0,5.6452,5.6491,5.6295,5.6491,229865.0
2019-05-31 15:15:00,14.42,14.42,14.4,14.41,159826.0,5.6491,5.6491,5.6413,5.6452,159826.0
2019-05-31 15:20:00,14.41,14.42,14.38,14.41,312783.0,5.6452,5.6491,5.6335,5.6452,312783.0
2019-05-31 15:25:00,14.4,14.41,14.38,14.4,122524.0,5.6413,5.6452,5.6335,5.6413,122524.0
2019-05-31 15:30:00,14.4,14.42,14.38,14.39,291590.0,5.6413,5.6491,5.6335,5.6374,291590.0
2019-05-31 15:35:00,14.39,14.39,14.36,14.39,470228.0,5.6374,5.6374,5.6256,5.6374,470228.0
2019-05-31 15:40:00,14.39,14.4,14.38,14.4,94970.0,5.6374,5.6413,5.6335,5.6413,94970.0
2019-05-31 15:45:00,14.4,14.42,14.39,14.42,203882.0,5.6413,5.6491,5.6374,5.6491,203882.0
2019-05-31 15:50:00,14.42,14.43,14.41,14.42,393008.0,5.6491,5.653,5.6452,5.6491,393008.0
2019-05-31 15:55:00,14.42,14.44,14.41,14.43,705150.0,5.6491,5.657,5.6452,5.653,705150.0
2019-06-03 09:30:00,14.69,14.74,14.64,14.74,386697.0,5.7549,5.7745,5.7353,5.7745,386697.0
2019-06-03 09:35:00,14.74,14.84,14.73,14.83,219023.0,5.7745,5.8137,5.7706,5.8097,219023.0
2019-06-03 09:40:00,14.83,14.87,14.81,14.85,210231.0,5.8097,5.8254,5.8019,5.8176,210231.0
2019-06-03 09:45:00,14.85,14.86,14.82,14.84,305869.0,5.8176,5.8215,5.8058,5.8137,305869.0
2019-06-03 09:50:00,14.84,14.85,14.8,14.82,222743.0,5.8137,5.8176,5.798,5.8058,222743.0
2019-06-03 09:55:00,14.82,14.91,14.82,14.9,217376.0,5.8058,5.8411,5.8058,5.8372,217376.0
2019-06-03 10:00:00,14.9,14.9,14.84,14.88,257579.0,5.8372,5.8372,5.8137,5.8293,257579.0
2019-06-03 10:05:00,14.88,14.89,14.83,14.88,193859.0,5.8293,5.8333,5.8097,5.8293,193859.0
2019-06-03 10:10:00,14.87,14.92,14.86,14.89,149005.0,5.8254,5.845,5.8215,5.8333,149005.0
2019-06-03 10:15:00,14.88,14.93,14.88,14.9,301840.0,5.8293,5.8489,5.8293,5.8372,301840.0
2019-06-03 10:20:00,14.9,14.92,14.89,14.89,109220.0,5.8372,5.845,5.8333,5.8333,109220.0
2019-06-03 10:25:00,14.89,14.92,14.89,14.92,93005.0,5.8333,5.845,5.8333,5.845,93005.0
2019-06-03 10:30:00,14.92,14.93,14.89,14.91,123904.0,5.845,5.8489,5.8333,5.8411,123904.0
2019-06-03 10:35:00,14.91,14.91,14.86,14.89,153433.0,5.8411,5.8411,5.8215,5.8333,153433.0
2019-06-03 10:40:00,14.89,14.93,14.87,14.91,259715.0,5.8333,5.8489,5.8254,5.8411,259715.0
2019-06-03 10:45:00,14.91,14.91,14.87,14.88,122045.0,5.8411,5.8411,5.8254,5.8293,122045.0
2019-06-03 10:50:00,14.87,14.88,14.86,14.87,51079.0,5.8254,5.8293,5.8215,5.8254,51079.0
2019-06-03 10:55:00,14.87,14.9,14.85,14.89,118833.0,5.8254,5.8372,5.8176,5.8333,118833.0
2019-06-03 11:00:00,14.9,14.93,14.89,14.93,143836.0,5.8372,5.8489,5.8333,5.8489,143836.0
2019-06-03 11:05:00,14.93,14.93,14.89,14.92,65625.0,5.8489,5.8489,5.8333,5.845,65625.0
2019-06-03 11:10:00,14.91,14.91,14.87,14.88,88632.0,5.8411,5.8411,5.8254,5.8293,88632.0
2019-06-03 11:15:00,14.88,14.9,14.84,14.85,116249.0,5.8293,5.8372,5.8137,5.8176,116249.0
2019-06-03 11:20:00,14.85,14.86,14.81,14.85,105810.0,5.8176,5.8215,5.8019,5.8176,105810.0
2019-06-03 11:25:00,14.84,14.86,14.83,14.83,42192.0,5.8137,5.8215,5.8097,5.8097,42192.0
2019-06-03 11:30:00,14.84,14.85,14.8,14.81,75801.0,5.8137,5.8176,5.798,5.8019,75801.0
2019-06-03 11:35:00,14.82,14.83,14.79,14.82,135106.0,5.8058,5.8097,5.7941,5.8058,135106.0
2019-06-03 11:40:00,14.83,14.85,14.81,14.85,150591.0,5.8097,5.8176,5.8019,5.8176,150591.0
2019-06-03 11:45:00,14.85,14.9,14.85,14.89,138004.0,5.8176,5.8372,5.8176,5.8333,138004.0
2019-06-03 11:50:00,14.89,14.91,14.89,14.9,54778.0,5.8333,5.8411,5.8333,5.8372,54778.0
2019-06-03 11:55:00,14.9,14.92,14.88,14.9,237276.0,5.8372,5.845,5.8293,5.8372,237276.0
2019-06-03 12:00:00,14.9,14.91,14.89,14.89,50507.0,5.8372,5.8411,5.8333,5.8333,50507.0
2019-06-03 12:05:00,14.89,14.9,14.87,14.88,89860.0,5.8333,5.8372,5.8254,5.8293,89860.0
2019-06-03 12:10:00,14.88,14.89,14.86,14.87,48032.0,5.8293,5.8333,5.8215,5.8254,48032.0
2019-06-03 12:15:00,14.87,14.88,14.85,14.86,160769.0,5.8254,5.8293,5.8176,5.8215,160769.0
2019-06-03 12:20:00,14.86,14.87,14.84,14.85,116077.0,5.8215,5.8254,5.8137,5.8176,116077.0
2019-06-03 12:25:00,14.86,14.87,14.84,14.85,78487.0,5.8215,5.8254,5.8137,5.8176,78487.0
2019-06-03 12:30:00,14.85,14.87,14.83,14.84,188141.0,5.8176,5.8254,5.8097,5.8137,188141.0
2019-06-03 12:35:00,14.85,14.86,14.83,14.85,74615.0,5.8176,5.8215,5.8097,5.8176,74615.0
2019-06-03 12:40:00,14.85,14.87,14.84,14.86,125769.0,5.8176,5.8254,5.8137,5.8215,125769.0
2019-06-03 12:45:00,14.86,14.87,14.85,14.87,54712.0,5.8215,5.8254,5.8176,5.8254,54712.0
2019-06-03 12:50:00,14.87,14.87,14.85,14.87,45830.0,5.8254,5.8254,5.8176,5.8254,45830.0
2019-06-03 12:55:00,14.87,14.89,14.85,14.86,37188.0,5.8254,5.8333,5.8176,5.8215,37188.0
2019-06-03 13:00:00,14.86,14.87,14.83,14.85,62139.0,5.8215,5.8254,5.8097,5.8176,62139.0
2019-06-03 13:05:00,14.84,14.86,14.83,14.86,66575.0,5.8137,5.8215,5.8097,5.8215,66575.0
2019-06-03 13:10:00,14.86,14.86,14.83,14.85,30599.0,5.8215,5.8215,5.8097,5.8176,30599.0
2019-06-03 13:15:00,14.85,14.87,14.84,14.85,91336.0,5.8176,5.8254,5.8137,5.8176,91336.0
2019-06-03 13:20:00,14.85,14.86,14.83,14.85,34381.0,5.8176,5.8215,5.8097,5.8176,34381.0
2019-06-03 13:25:00,14.85,14.94,14.84,14.91,602156.0,5.8176,5.8528,5.8137,5.8411,602156.0
2019-06-03 13:30:00,14.9,14.9,14.85,14.86,99067.0,5.8372,5.8372,5.8176,5.8215,99067.0
2019-06-03 13:35:00,14.86,14.88,14.84,14.84,77774.0,5.8215,5.8293,5.8137,5.8137,77774.0
2019-06-03 13:40:00,14.84,14.89,14.84,14.87,92641.0,5.8137,5.8333,5.8137,5.8254,92641.0
2019-06-03 13:45:00,14.86,14.89,14.85,14.85,69834.0,5.8215,5.8333,5.8176,5.8176,69834.0
2019-06-03 13:50:00,14.86,14.88,14.84,14.86,104299.0,5.8215,5.8293,5.8137,5.8215,104299.0
2019-06-03 13:55:00,14.87,14.91,14.86,14.89,108025.0,5.8254,5.8411,5.8215,5.8333,108025.0
2019-06-03 14:00:00,14.9,14.93,14.88,14.93,73291.0,5.8372,5.8489,5.8293,5.8489,73291.0
2019-06-03 14:05:00,14.92,14.94,14.9,14.94,101447.0,5.845,5.8528,5.8372,5.8528,101447.0
2019-06-03 14:10:00,14.94,14.95,14.92,14.93,182363.0,5.8528,5.8568,5.845,5.8489,182363.0
2019-06-03 14:15:00,14.93,14.93,14.89,14.91,83652.0,5.8489,5.8489,5.8333,5.8411,83652.0
2019-06-03 14:20:00,14.9,14.92,14.88,14.89,109090.0,5.8372,5.845,5.8293,5.8333,109090.0
2019-06-03 14:25:00,14.89,14.89,14.87,14.88,84278.0,5.8333,5.8333,5.8254,5.8293,84278.0
2019-06-03 14:30:00,14.89,14.9,14.86,14.87,94058.0,5.8333,5.8372,5.8215,5.8254,94058.0
2019-06-03 14:35:00,14.87,14.87,14.84,14.84,48233.0,5.8254,5.8254,5.8137,5.8137,48233.0
2019-06-03 14:40:00,14.85,14.86,14.82,14.86,127479.0,5.8176,5.8215,5.8058,5.8215,127479.0
2019-06-03 14:45:00,14.86,14.86,14.84,14.85,78367.0,5.8215,5.8215,5.8137,5.8176,78367.0
2019-06-03 14:50:00,14.84,14.84,14.74,14.75,330906.0,5.8137,5.8137,5.7745,5.7784,330906.0
2019-06-03 14:55:00,14.76,14.77,14.71,14.74,259648.0,5.7823,5.7862,5.7627,5.7745,259648.0
2019-06-03 15:00:00,14.74,14.75,14.71,14.72,188265.0,5.7745,5.7784,5.7627,5.7667,188265.0
2019-06-03 15:05:00,14.72,14.76,14.72,14.76,243914.0,5.7667,5.7823,5.7667,5.7823,243914.0
2019-06-03 15:10:00,14.75,14.77,14.72,14.77,224811.0,5.7784,5.7862,5.7667,5.7862,224811.0
2019-06-03 15:15:00,14.77,14.79,14.74,14.76,72578.0,5.7862,5.7941,5.7745,5.7823,72578.0
2019-06-03 15:20:00,14.76,14.79,14.75,14.77,159610.0,5.7823,5.7941,5.7784,5.7862,159610.0
2019-06-03 15:25:00,14.77,14.79,14.73,14.75,226549.0,5.7862,5.7941,5.7706,5.7784,226549.0
2019-06-03 15:30:00,14.75,14.76,14.71,14.75,263344.0,5.7784,5.7823,5.7627,5.7784,263344.0
2019-06-03 15:35:00,14.75,14.77,14.73,14.74,167862.0,5.7784,5.7862,5.7706,5.7745,167862.0
2019-06-03 15:40:00,14.74,14.77,14.72,14.76,278232.0,5.7745,5.7862,5.7667,5.7823,278232.0
2019-06-03 15:45:00,14.75,14.76,14.72,14.73,259608.0,5.7784,5.7823,5.7667,5.7706,259608.0
2019-06-03 15:50:00,14.72,14.76,14.72,14.74,415951.0,5.7667,5.7823,5.7667,5.7745,415951.0
2019-06-03 15:55:00,14.74,14.76,14.73,14.75,504311.0,5.7745,5.7823,5.7706,5.7784,504311.0
2019-06-04 09:30:00,14.89,14.94,14.86,14.92,283859.0,5.8333,5.8528,5.8215,5.845,283859.0
2019-06-04 09:35:00,14.92,14.94,14.9,14.92,137978.0,5.845,5.8528,5.8372,5.845,137978.0
2019-06-04 09:40:00,14.92,14.97,14.91,14.95,102172.0,5.845,5.8646,5.8411,5.8568,102172.0
2019-06-04 09:45:00,14.96,15.0,14.94,14.95,209103.0,5.8607,5.8763,5.8528,5.8568,209103.0
2019-06-04 09:50:00,14.95,14.96,14.9,14.91,85600.0,5.8568,5.8607,5.8372,5.8411,85600.0
2019-06-04 09:55:00,14.9,15.01,14.9,14.97,133507.0,5.8372,5.8803,5.8372,5.8646,133507.0
2019-06-04 10:00:00,14.97,15.01,14.95,14.97,167714.0,5.8646,5.8803,5.8568,5.8646,167714.0
2019-06-04 10:05:00,14.97,14.99,14.96,14.98,129905.0,5.8646,5.8724,5.8607,5.8685,129905.0
2019-06-04 10:10:00,14.98,15.01,14.97,15.01,129172.0,5.8685,5.8803,5.8646,5.8803,129172.0
2019-06-04 10:15:00,15.02,15.03,14.97,14.97,48573.0,5.8842,5.8881,5.8646,5.8646,48573.0
2019-06-04 10:20:00,14.98,14.98,14.95,14.97,401171.0,5.8685,5.8685,5.8568,5.8646,401171.0
2019-06-04 10:25:00,14.98,15.0,14.95,14.99,89825.0,5.8685,5.8763,5.8568,5.8724,89825.0
2019-06-04 10:30:00,14.99,15.02,14.99,15.0,60994.0,5.8724,5.8842,5.8724,5.8763,60994.0
2019-06-04 10:35:00,15.0,15.01,14.95,14.96,67483.0,5.8763,5.8803,5.8568,5.8607,67483.0
2019-06-04 10:40:00,14.96,14.97,14.92,14.93,201471.0,5.8607,5.8646,5.845,5.8489,201471.0
2019-06-04 10:45:00,14.93,14.93,14.89,14.92,86917.0,5.8489,5.8489,5.8333,5.845,86917.0
2019-06-04 10:50:00,14.92,14.96,14.92,14.95,63189.0,5.845,5.8607,5.845,5.8568,63189.0
2019-06-04 10:55:00,14.95,14.96,14.93,14.95,68309.0,5.8568,5.8607,5.8489,5.8568,68309.0
2019-06-04 11:00:00,14.95,14.97,14.93,14.97,82904.0,5.8568,5.8646,5.8489,5.8646,82904.0
2019-06-04 11:05:00,14.97,15.0,14.96,14.99,116250.0,5.8646,5.8763,5.8607,5.8724,116250.0
2019-06-04 11:10:00,14.99,15.01,14.98,15.0,85147.0,5.8724,5.8803,5.8685,5.8763,85147.0
2019-06-04 11:15:00,15.01,15.02,15.0,15.02,55386.0,5.8803,5.8842,5.8763,5.8842,55386.0
2019-06-04 11:20:00,15.02,15.04,15.0,15.02,236376.0,5.8842,5.892,5.8763,5.8842,236376.0
2019-06-04 11:25:00,15.02,15.03,15.0,15.0,141277.0,5.8842,5.8881,5.8763,5.8763,141277.0
2019-06-04 11:30:00,15.0,15.01,14.98,15.0,83418.0,5.8763,5.8803,5.8685,5.8763,83418.0
2019-06-04 11:35:00,15.0,15.0,14.96,14.98,104311.0,5.8763,5.8763,5.8607,5.8685,104311.0
2019-06-04 11:40:00,14.97,14.99,14.96,14.99,73046.0,5.8646,5.8724,5.8607,5.8724,73046.0
2019-06-04 11:45:00,14.99,15.0,14.96,14.96,92040.0,5.8724,5.8763,5.8607,5.8607,92040.0
2019-06-04 11:50:00,14.96,14.98,14.94,14.95,63867.0,5.8607,5.8685,5.8528,5.8568,63867.0
2019-06-04 11:55:00,14.95,14.96,14.92,14.93,82978.0,5.8568,5.8607,5.845,5.8489,82978.0
2019-06-04 12:00:00,14.94,14.95,14.91,14.92,117309.0,5.8528,5.8568,5.8411,5.845,117309.0
2019-06-04 12:05:00,14.92,14.93,14.9,14.92,70874.0,5.845,5.8489,5.8372,5.845,70874.0
2019-06-04 12:10:00,14.93,14.93,14.9,14.93,248640.0,5.8489,5.8489,5.8372,5.8489,248640.0
2019-06-04 12:15:00,14.93,14.93,14.91,14.93,89946.0,5.8489,5.8489,5.8411,5.8489,89946.0
2019-06-04 12:20:00,14.93,14.93,14.91,14.92,50929.0,5.8489,5.8489,5.8411,5.845,50929.0
2019-06-04 12:25:00,14.92,14.92,14.9,14.91,60066.0,5.845,5.845,5.8372,5.8411,60066.0
2019-06-04 12:30:00,14.91,14.91,14.9,14.91,40219.0,5.8411,5.8411,5.8372,5.8411,40219.0
2019-06-04 12:35:00,14.91,14.93,14.9,14.92,56898.0,5.8411,5.8489,5.8372,5.845,56898.0
2019-06-04 12:40:00,14.92,14.93,14.9,14.92,65567.0,5.845,5.8489,5.8372,5.845,65567.0
2019-06-04 12:45:00,14.92,14.94,14.91,14.92,31941.0,5.845,5.8528,5.8411,5.845,31941.0
2019-06-04 12:50:00,14.92,14.95,14.91,14.93,84051.0,5.845,5.8568,5.8411,5.8489,84051.0
2019-06-04 12:55:00,14.93,14.95,14.93,14.94,69368.0,5.8489,5.8568,5.8489,5.8528,69368.0
2019-06-04 13:00:00,14.94,14.97,14.94,14.96,52742.0,5.8528,5.8646,5.8528,5.8607,52742.0
2019-06-04 13:05:00,14.96,14.96,14.92,14.93,110706.0,5.8607,5.8607,5.845,5.8489,110706.0
2019-06-04 13:10:00,14.93,14.93,14.9,14.91,69516.0,5.8489,5.8489,5.8372,5.8411,69516.0
2019-06-04 13:15:00,14.91,14.92,14.89,14.91,74119.0,5.8411,5.845,5.8333,5.8411,74119.0
2019-06-04 13:20:00,14.91,14.92,14.89,14.91,35609.0,5.8411,5.845,5.8333,5.8411,35609.0
2019-06-04 13:25:00,14.91,14.92,14.88,14.88,45347.0,5.8411,5.845,5.8293,5.8293,45347.0
2019-06-04 13:30:00,14.88,14.9,14.87,14.89,41678.0,5.8293,5.8372,5.8254,5.8333,41678.0
2019-06-04 13:35:00,14.89,14.89,14.86,14.86,40307.0,5.8333,5.8333,5.8215,5.8215,40307.0
2019-06-04 13:40:00,14.87,14.87,14.85,14.87,31878.0,5.8254,5.8254,5.8176,5.8254,31878.0
2019-06-04 13:45:00,14.87,14.89,14.86,14.89,53873.0,5.8254,5.8333,5.8215,5.8333,53873.0
2019-06-04 13:50:00,14.89,14.9,14.88,14.9,25236.0,5.8333,5.8372,5.8293,5.8372,25236.0
2019-06-04 13:55:00,14.9,14.94,14.89,14.94,59070.0,5.8372,5.8528,5.8333,5.8528,59070.0
2019-06-04 14:00:00,14.94,14.96,14.91,14.94,84766.0,5.8528,5.8607,5.8411,5.8528,84766.0
2019-06-04 14:05:00,14.94,14.99,14.94,14.97,72356.0,5.8528,5.8724,5.8528,5.8646,72356.0
2019-06-04 14:10:00,14.97,14.99,14.97,14.98,64702.0,5.8646,5.8724,5.8646,5.8685,64702.0
2019-06-04 14:15:00,14.98,15.0,14.97,14.99,93979.0,5.8685,5.8763,5.8646,5.8724,93979.0
2019-06-04 14:20:00,14.98,14.99,14.95,14.97,71690.0,5.8685,5.8724,5.8568,5.8646,71690.0
2019-06-04 14:25:00,14.97,14.99,14.96,14.97,64477.0,5.8646,5.8724,5.8607,5.8646,64477.0
2019-06-04 14:30:00,14.96,14.99,14.95,14.96,108535.0,5.8607,5.8724,5.8568,5.8607,108535.0
2019-06-04 14:35:00,14.96,15.01,14.96,15.0,200292.0,5.8607,5.8803,5.8607,5.8763,200292.0
2019-06-04 14:40:00,15.0,15.0,14.98,14.99,76644.0,5.8763,5.8763,5.8685,5.8724,76644.0
2019-06-04 14:45:00,14.99,15.0,14.97,14.98,100532.0,5.8724,5.8763,5.8646,5.8685,100532.0
2019-06-04 14:50:00,14.98,14.99,14.97,14.99,58923.0,5.8685,5.8724,5.8646,5.8724,58923.0
2019-06-04 14:55:00,14.99,14.99,14.97,14.98,26221.0,5.8724,5.8724,5.8646,5.8685,26221.0
2019-06-04 15:00:00,14.98,14.99,14.96,14.98,122042.0,5.8685,5.8724,5.8607,5.8685,122042.0
2019-06-04 15:05:00,14.98,14.99,14.97,14.98,64440.0,5.8685,5.8724,5.8646,5.8685,64440.0
2019-06-04 15:10:00,14.98,15.0,14.97,14.99,60233.0,5.8685,5.8763,5.8646,5.8724,60233.0
2019-06-04 15:15:00,14.99,14.99,14.98,14.98,25878.0,5.8724,5.8724,5.8685,5.8685,25878.0
2019-06-04 15:20:00,14.99,14.99,14.96,14.96,85367.0,5.8724,5.8724,5.8607,5.8607,85367.0
2019-06-04 15:25:00,14.96,14.97,14.96,14.96,15174.0,5.8607,5.8646,5.8607,5.8607,15174.0
2019-06-04 15:30:00,14.96,14.98,14.95,14.96,98142.0,5.8607,5.8685,5.8568,5.8607,98142.0
2019-06-04 15:35:00,14.96,14.97,14.95,14.96,146730.0,5.8607,5.8646,5.8568,5.8607,146730.0
2019-06-04 15:40:00,14.96,14.97,14.95,14.95,182046.0,5.8607,5.8646,5.8568,5.8568,182046.0
2019-06-04 15:45:00,14.95,14.98,14.94,14.97,401165.0,5.8568,5.8685,5.8528,5.8646,401165.0
2019-06-04 15:50:00,14.97,15.0,14.97,15.0,229801.0,5.8646,5.8763,5.8646,5.8763,229801.0
2019-06-04 15:55:00,14.99,15.03,14.99,15.02,343066.0,5.8724,5.8881,5.8724,5.8842,343066.0
2019-06-05 09:30:00,15.03,15.04,14.99,15.0,146427.0,5.8881,5.892,5.8724,5.8763,146427.0
2019-06-05 09:35:00,15.0,15.04,14.99,15.02,130241.0,5.8763,5.892,5.8724,5.8842,130241.0
2019-06-05 09:40:00,15.02,15.07,15.01,15.01,130823.0,5.8842,5.9038,5.8803,5.8803,130823.0
2019-06-05 09:45:00,15.01,15.04,14.99,15.02,119800.0,5.8803,5.892,5.8724,5.8842,119800.0
2019-06-05 09:50:00,15.02,15.03,15.0,15.03,121307.0,5.8842,5.8881,5.8763,5.8881,121307.0
2019-06-05 09:55:00,15.04,15.06,15.01,15.02,49574.0,5.892,5.8998,5.8803,5.8842,49574.0
2019-06-05 10:00:00,15.03,15.03,14.98,15.0,61118.0,5.8881,5.8881,5.8685,5.8763,61118.0
2019-06-05 10:05:00,15.0,15.01,14.94,14.94,84371.0,5.8763,5.8803,5.8528,5.8528,84371.0
2019-06-05 10:10:00,14.94,14.96,14.91,14.93,119270.0,5.8528,5.8607,5.8411,5.8489,119270.0
2019-06-05 10:15:00,14.93,14.95,14.91,14.93,122973.0,5.8489,5.8568,5.8411,5.8489,122973.0
2019-06-05 10:20:00,14.94,14.95,14.93,14.95,113024.0,5.8528,5.8568,5.8489,5.8568,113024.0
2019-06-05 10:25:00,14.95,14.95,14.87,14.88,204203.0,5.8568,5.8568,5.8254,5.8293,204203.0
2019-06-05 10:30:00,14.88,14.88,14.77,14.79,205660.0,5.8293,5.8293,5.7862,5.7941,205660.0
2019-06-05 10:35:00,14.79,14.8,14.75,14.78,162148.0,5.7941,5.798,5.7784,5.7902,162148.0
2019-06-05 10:40:00,14.78,14.79,14.74,14.74,43601.0,5.7902,5.7941,5.7745,5.7745,43601.0
2019-06-05 10:45:00,14.74,14.77,14.71,14.71,42550.0,5.7745,5.7862,5.7627,5.7627,42550.0
2019-06-05 10:50:00,14.71,14.73,14.68,14.7,95470.0,5.7627,5.7706,5.751,5.7588,95470.0
2019-06-05 10:55:00,14.69,14.71,14.67,14.69,116932.0,5.7549,5.7627,5.7471,5.7549,116932.0
2019-06-05 11:00:00,14.69,14.7,14.65,14.69,343710.0,5.7549,5.7588,5.7392,5.7549,343710.0
2019-06-05 11:05:00,14.69,14.71,14.68,14.71,96226.0,5.7549,5.7627,5.751,5.7627,96226.0
2019-06-05 11:10:00,14.7,14.74,14.7,14.74,227090.0,5.7588,5.7745,5.7588,5.7745,227090.0
2019-06-05 11:15:00,14.73,14.75,14.71,14.74,82469.0,5.7706,5.7784,5.7627,5.7745,82469.0
2019-06-05 11:20:00,14.74,14.74,14.66,14.67,411353.0,5.7745,5.7745,5.7431,5.7471,411353.0
2019-06-05 11:25:00,14.67,14.67,14.61,14.62,308723.0,5.7471,5.7471,5.7236,5.7275,308723.0
2019-06-05 11:30:00,14.63,14.67,14.59,14.59,401615.0,5.7314,5.7471,5.7157,5.7157,401615.0
2019-06-05 11:35:00,14.6,14.61,14.57,14.58,231766.0,5.7196,5.7236,5.7079,5.7118,231766.0
2019-06-05 11:40:00,14.58,14.59,14.55,14.56,98605.0,5.7118,5.7157,5.7001,5.704,98605.0
2019-06-05 11:45:00,14.56,14.58,14.54,14.56,217088.0,5.704,5.7118,5.6961,5.704,217088.0
2019-06-05 11:50:00,14.55,14.58,14.55,14.57,63369.0,5.7001,5.7118,5.7001,5.7079,63369.0
2019-06-05 11:55:00,14.57,14.63,14.57,14.62,150743.0,5.7079,5.7314,5.7079,5.7275,150743.0
2019-06-05 12:00:00,14.62,14.64,14.61,14.63,136196.0,5.7275,5.7353,5.7236,5.7314,136196.0
2019-06-05 12:05:00,14.63,14.67,14.63,14.65,74190.0,5.7314,5.7471,5.7314,5.7392,74190.0
2019-06-05 12:10:00,14.65,14.68,14.64,14.68,69140.0,5.7392,5.751,5.7353,5.751,69140.0
2019-06-05 12:15:00,14.68,14.7,14.65,14.69,249669.0,5.751,5.7588,5.7392,5.7549,249669.0
2019-06-05 12:20:00,14.69,14.73,14.69,14.69,165181.0,5.7549,5.7706,5.7549,5.7549,165181.0
2019-06-05 12:25:00,14.69,14.72,14.68,14.72,124398.0,5.7549,5.7667,5.751,5.7667,124398.0
2019-06-05 12:30:00,14.72,14.72,14.68,14.7,112164.0,5.7667,5.7667,5.751,5.7588,112164.0
2019-06-05 12:35:00,14.7,14.72,14.68,14.71,29075.0,5.7588,5.7667,5.751,5.7627,29075.0
2019-06-05 12:40:00,14.71,14.72,14.69,14.71,26387.0,5.7627,5.7667,5.7549,5.7627,26387.0
2019-06-05 12:45:00,14.71,14.75,14.7,14.75,66735.0,5.7627,5.7784,5.7588,5.7784,66735.0
2019-06-05 12:50:00,14.75,14.76,14.73,14.75,180579.0,5.7784,5.7823,5.7706,5.7784,180579.0
2019-06-05 12:55:00,14.75,14.77,14.75,14.75,328426.0,5.7784,5.7862,5.7784,5.7784,328426.0
2019-06-05 13:00:00,14.76,14.79,14.75,14.78,212700.0,5.7823,5.7941,5.7784,5.7902,212700.0
2019-06-05 13:05:00,14.78,14.8,14.77,14.78,136127.0,5.7902,5.798,5.7862,5.7902,136127.0
2019-06-05 13:10:00,14.78,14.84,14.77,14.82,231232.0,5.7902,5.8137,5.7862,5.8058,231232.0
2019-06-05 13:15:00,14.82,14.85,14.81,14.84,52960.0,5.8058,5.8176,5.8019,5.8137,52960.0
2019-06-05 13:20:00,14.85,14.86,14.83,14.84,70935.0,5.8176,5.8215,5.8097,5.8137,70935.0
2019-06-05 13:25:00,14.84,14.86,14.81,14.85,218192.0,5.8137,5.8215,5.8019,5.8176,218192.0
2019-06-05 13:30:00,14.85,14.85,14.81,14.83,400621.0,5.8176,5.8176,5.8019,5.8097,400621.0
2019-06-05 13:35:00,14.83,14.83,14.79,14.82,161322.0,5.8097,5.8097,5.7941,5.8058,161322.0
2019-06-05 13:40:00,14.82,14.85,14.81,14.84,189072.0,5.8058,5.8176,5.8019,5.8137,189072.0
2019-06-05 13:45:00,14.85,14.86,14.83,14.84,76695.0,5.8176,5.8215,5.8097,5.8137,76695.0
2019-06-05 13:50:00,14.84,14.84,14.79,14.81,207174.0,5.8137,5.8137,5.7941,5.8019,207174.0
2019-06-05 13:55:00,14.81,14.84,14.81,14.83,235162.0,5.8019,5.8137,5.8019,5.8097,235162.0
2019-06-05 14:00:00,14.83,14.83,14.8,14.81,83430.0,5.8097,5.8097,5.798,5.8019,83430.0
2019-06-05 14:05:00,14.81,14.84,14.79,14.82,71425.0,5.8019,5.8137,5.7941,5.8058,71425.0
2019-06-05 14:10:00,14.83,14.83,14.81,14.82,66091.0,5.8097,5.8097,5.8019,5.8058,66091.0
2019-06-05 14:15:00,14.81,14.84,14.8,14.84,105565.0,5.8019,5.8137,5.798,5.8137,105565.0
2019-06-05 14:20:00,14.83,14.84,14.8,14.81,98516.0,5.8097,5.8137,5.798,5.8019,98516.0
2019-06-05 14:25:00,14.81,14.81,14.78,14.79,58082.0,5.8019,5.8019,5.7902,5.7941,58082.0
2019-06-05 14:30:00,14.79,14.86,14.79,14.82,208214.0,5.7941,5.8215,5.7941,5.8058,208214.0
2019-06-05 14:35:00,14.82,14.85,14.81,14.83,52388.0,5.8058,5.8176,5.8019,5.8097,52388.0
2019-06-05 14:40:00,14.83,14.85,14.82,14.83,154457.0,5.8097,5.8176,5.8058,5.8097,154457.0
2019-06-05 14:45:00,14.83,14.87,14.82,14.83,226468.0,5.8097,5.8254,5.8058,5.8097,226468.0
2019-06-05 14:50:00,14.83,14.87,14.82,14.87,122891.0,5.8097,5.8254,5.8058,5.8254,122891.0
2019-06-05 14:55:00,14.86,14.88,14.86,14.87,148982.0,5.8215,5.8293,5.8215,5.8254,148982.0
2019-06-05 15:00:00,14.87,14.87,14.84,14.85,147931.0,5.8254,5.8254,5.8137,5.8176,147931.0
2019-06-05 15:05:00,14.84,14.85,14.75,14.78,272576.0,5.8137,5.8176,5.7784,5.7902,272576.0
2019-06-05 15:10:00,14.78,14.78,14.68,14.71,756403.0,5.7902,5.7902,5.751,5.7627,756403.0
2019-06-05 15:15:00,14.71,14.72,14.68,14.71,91705.0,5.7627,5.7667,5.751,5.7627,91705.0
2019-06-05 15:20:00,14.72,14.72,14.68,14.69,245273.0,5.7667,5.7667,5.751,5.7549,245273.0
2019-06-05 15:25:00,14.69,14.7,14.64,14.65,262019.0,5.7549,5.7588,5.7353,5.7392,262019.0
2019-06-05 15:30:00,14.66,14.7,14.64,14.68,330692.0,5.7431,5.7588,5.7353,5.751,330692.0
2019-06-05 15:35:00,14.69,14.72,14.67,14.71,168524.0,5.7549,5.7667,5.7471,5.7627,168524.0
2019-06-05 15:40:00,14.71,14.72,14.69,14.71,116065.0,5.7627,5.7667,5.7549,5.7627,116065.0
2019-06-05 15:45:00,14.71,14.73,14.69,14.7,312439.0,5.7627,5.7706,5.7549,5.7588,312439.0
2019-06-05 15:50:00,14.7,14.73,14.69,14.73,217301.0,5.7588,5.7706,5.7549,5.7706,217301.0
2019-06-05 15:55:00,14.73,14.73,14.7,14.71,595279.0,5.7706,5.7706,5.7588,5.7627,595279.0
2019-06-06 09:30:00,14.86,14.9,14.83,14.89,162806.0,5.8215,5.8372,5.8097,5.8333,162806.0
2019-06-06 09:35:00,14.9,14.95,14.85,14.85,250877.0,5.8372,5.8568,5.8176,5.8176,250877.0
2019-06-06 09:40:00,14.84,14.86,14.81,14.81,88692.0,5.8137,5.8215,5.8019,5.8019,88692.0
2019-06-06 09:45:00,14.8,14.85,14.79,14.84,56142.0,5.798,5.8176,5.7941,5.8137,56142.0
2019-06-06 09:50:00,14.84,14.89,14.84,14.85,97389.0,5.8137,5.8333,5.8137,5.8176,97389.0
2019-06-06 09:55:00,14.86,14.9,14.81,14.81,114595.0,5.8215,5.8372,5.8019,5.8019,114595.0
2019-06-06 10:00:00,14.81,14.82,14.75,14.76,317309.0,5.8019,5.8058,5.7784,5.7823,317309.0
2019-06-06 10:05:00,14.76,14.78,14.74,14.75,105714.0,5.7823,5.7902,5.7745,5.7784,105714.0
2019-06-06 10:10:00,14.74,14.77,14.72,14.74,90761.0,5.7745,5.7862,5.7667,5.7745,90761.0
2019-06-06 10:15:00,14.75,14.77,14.72,14.77,95785.0,5.7784,5.7862,5.7667,5.7862,95785.0
2019-06-06 10:20:00,14.77,14.78,14.73,14.75,19385.0,5.7862,5.7902,5.7706,5.7784,19385.0
2019-06-06 10:25:00,14.74,14.74,14.7,14.72,173883.0,5.7745,5.7745,5.7588,5.7667,173883.0
2019-06-06 10:30:00,14.72,14.72,14.67,14.71,178624.0,5.7667,5.7667,5.7471,5.7627,178624.0
2019-06-06 10:35:00,14.71,14.75,14.71,14.75,54304.0,5.7627,5.7784,5.7627,5.7784,54304.0
2019-06-06 10:40:00,14.76,14.78,14.76,14.77,65781.0,5.7823,5.7902,5.7823,5.7862,65781.0
2019-06-06 10:45:00,14.78,14.78,14.73,14.74,35754.0,5.7902,5.7902,5.7706,5.7745,35754.0
2019-06-06 10:50:00,14.74,14.78,14.74,14.76,31541.0,5.7745,5.7902,5.7745,5.7823,31541.0
2019-06-06 10:55:00,14.76,14.76,14.71,14.73,40533.0,5.7823,5.7823,5.7627,5.7706,40533.0
2019-06-06 11:00:00,14.72,14.76,14.71,14.71,48063.0,5.7667,5.7823,5.7627,5.7627,48063.0
2019-06-06 11:05:00,14.72,14.75,14.69,14.75,41846.0,5.7667,5.7784,5.7549,5.7784,41846.0
2019-06-06 11:10:00,14.75,14.8,14.75,14.78,63469.0,5.7784,5.798,5.7784,5.7902,63469.0
2019-06-06 11:15:00,14.78,14.81,14.77,14.81,76867.0,5.7902,5.8019,5.7862,5.8019,76867.0
2019-06-06 11:20:00,14.81,14.84,14.79,14.82,63634.0,5.8019,5.8137,5.7941,5.8058,63634.0
2019-06-06 11:25:00,14.82,14.82,14.79,14.79,33766.0,5.8058,5.8058,5.7941,5.7941,33766.0
2019-06-06 11:30:00,14.8,14.8,14.77,14.79,26563.0,5.798,5.798,5.7862,5.7941,26563.0
2019-06-06 11:35:00,14.79,14.81,14.78,14.78,66131.0,5.7941,5.8019,5.7902,5.7902,66131.0
2019-06-06 11:40:00,14.78,14.79,14.74,14.75,88841.0,5.7902,5.7941,5.7745,5.7784,88841.0
2019-06-06 11:45:00,14.74,14.76,14.72,14.74,89432.0,5.7745,5.7823,5.7667,5.7745,89432.0
2019-06-06 11:50:00,14.74,14.76,14.72,14.76,35133.0,5.7745,5.7823,5.7667,5.7823,35133.0
2019-06-06 11:55:00,14.76,14.78,14.75,14.78,34919.0,5.7823,5.7902,5.7784,5.7902,34919.0
2019-06-06 12:00:00,14.78,14.81,14.77,14.79,72845.0,5.7902,5.8019,5.7862,5.7941,72845.0
2019-06-06 12:05:00,14.78,14.8,14.77,14.79,50254.0,5.7902,5.798,5.7862,5.7941,50254.0
2019-06-06 12:10:00,14.79,14.81,14.78,14.81,80400.0,5.7941,5.8019,5.7902,5.8019,80400.0
2019-06-06 12:15:00,14.81,14.83,14.8,14.81,71907.0,5.8019,5.8097,5.798,5.8019,71907.0
2019-06-06 12:20:00,14.81,14.82,14.79,14.81,153808.0,5.8019,5.8058,5.7941,5.8019,153808.0
2019-06-06 12:25:00,14.81,14.81,14.79,14.81,34775.0,5.8019,5.8019,5.7941,5.8019,34775.0
2019-06-06 12:30:00,14.81,14.82,14.79,14.79,42949.0,5.8019,5.8058,5.7941,5.7941,42949.0
2019-06-06 12:35:00,14.8,14.8,14.79,14.79,49518.0,5.798,5.798,5.7941,5.7941,49518.0
2019-06-06 12:40:00,14.79,14.81,14.79,14.81,66598.0,5.7941,5.8019,5.7941,5.8019,66598.0
2019-06-06 12:45:00,14.8,14.82,14.8,14.81,36625.0,5.798,5.8058,5.798,5.8019,36625.0
2019-06-06 12:50:00,14.8,14.81,14.8,14.81,29525.0,5.798,5.8019,5.798,5.8019,29525.0
2019-06-06 12:55:00,14.81,14.82,14.8,14.81,21727.0,5.8019,5.8058,5.798,5.8019,21727.0
2019-06-06 13:00:00,14.81,14.81,14.79,14.79,22193.0,5.8019,5.8019,5.7941,5.7941,22193.0
2019-06-06 13:05:00,14.79,14.8,14.78,14.79,33720.0,5.7941,5.798,5.7902,5.7941,33720.0
2019-06-06 13:10:00,14.79,14.8,14.78,14.79,136740.0,5.7941,5.798,5.7902,5.7941,136740.0
2019-06-06 13:15:00,14.79,14.8,14.78,14.8,22502.0,5.7941,5.798,5.7902,5.798,22502.0
2019-06-06 13:20:00,14.8,14.82,14.8,14.81,42199.0,5.798,5.8058,5.798,5.8019,42199.0
2019-06-06 13:25:00,14.8,14.82,14.8,14.81,86443.0,5.798,5.8058,5.798,5.8019,86443.0
2019-06-06 13:30:00,14.81,14.82,14.79,14.82,48822.0,5.8019,5.8058,5.7941,5.8058,48822.0
2019-06-06 13:35:00,14.82,14.85,14.81,14.84,24341.0,5.8058,5.8176,5.8019,5.8137,24341.0
2019-06-06 13:40:00,14.84,14.85,14.82,14.85,90910.0,5.8137,5.8176,5.8058,5.8176,90910.0
2019-06-06 13:45:00,14.85,14.87,14.84,14.85,34809.0,5.8176,5.8254,5.8137,5.8176,34809.0
2019-06-06 13:50:00,14.84,14.89,14.84,14.89,86805.0,5.8137,5.8333,5.8137,5.8333,86805.0
2019-06-06 13:55:00,14.89,14.95,14.89,14.95,294224.0,5.8333,5.8568,5.8333,5.8568,294224.0
2019-06-06 14:00:00,14.95,15.0,14.94,14.99,299575.0,5.8568,5.8763,5.8528,5.8724,299575.0
2019-06-06 14:05:00,15.0,15.03,14.99,15.0,343454.0,5.8763,5.8881,5.8724,5.8763,343454.0
2019-06-06 14:10:00,15.01,15.02,14.96,14.96,212702.0,5.8803,5.8842,5.8607,5.8607,212702.0
2019-06-06 14:15:00,14.96,14.98,14.94,14.97,109766.0,5.8607,5.8685,5.8528,5.8646,109766.0
2019-06-06 14:20:00,14.97,15.01,14.97,15.0,190222.0,5.8646,5.8803,5.8646,5.8763,190222.0
2019-06-06 14:25:00,15.0,15.02,14.99,15.01,101729.0,5.8763,5.8842,5.8724,5.8803,101729.0
2019-06-06 14:30:00,15.01,15.15,15.0,15.1,1140541.0,5.8803,5.9351,5.8763,5.9155,1140541.0
2019-06-06 14:35:00,15.11,15.12,15.01,15.05,316672.0,5.9194,5.9234,5.8803,5.8959,316672.0
2019-06-06 14:40:00,15.04,15.07,15.01,15.06,77471.0,5.892,5.9038,5.8803,5.8998,77471.0
2019-06-06 14:45:00,15.07,15.07,15.03,15.04,133535.0,5.9038,5.9038,5.8881,5.892,133535.0
2019-06-06 14:50:00,15.05,15.05,15.01,15.01,72768.0,5.8959,5.8959,5.8803,5.8803,72768.0
2019-06-06 14:55:00,15.01,15.03,14.99,15.02,79063.0,5.8803,5.8881,5.8724,5.8842,79063.0
2019-06-06 15:00:00,15.01,15.02,14.99,15.01,99262.0,5.8803,5.8842,5.8724,5.8803,99262.0
2019-06-06 15:05:00,15.01,15.02,14.99,15.0,73140.0,5.8803,5.8842,5.8724,5.8763,73140.0
2019-06-06 15:10:00,15.0,15.01,14.97,15.0,156878.0,5.8763,5.8803,5.8646,5.8763,156878.0
2019-06-06 15:15:00,14.99,15.03,14.99,15.02,43374.0,5.8724,5.8881,5.8724,5.8842,43374.0
2019-06-06 15:20:00,15.03,15.03,15.01,15.02,36141.0,5.8881,5.8881,5.8803,5.8842,36141.0
2019-06-06 15:25:00,15.02,15.03,15.0,15.02,122677.0,5.8842,5.8881,5.8763,5.8842,122677.0
2019-06-06 15:30:00,15.01,15.02,14.99,15.0,138092.0,5.8803,5.8842,5.8724,5.8763,138092.0
2019-06-06 15:35:00,15.0,15.01,14.97,15.0,74790.0,5.8763,5.8803,5.8646,5.8763,74790.0
2019-06-06 15:40:00,15.0,15.0,14.95,14.96,176015.0,5.8763,5.8763,5.8568,5.8607,176015.0
2019-06-06 15:45:00,14.96,14.99,14.96,14.98,332600.0,5.8607,5.8724,5.8607,5.8685,332600.0
2019-06-06 15:50:00,14.98,14.98,14.94,14.94,799034.0,5.8685,5.8685,5.8528,5.8528,799034.0
2019-06-06 15:55:00,14.95,14.97,14.94,14.94,651794.0,5.8568,5.8646,5.8528,5.8528,651794.0
2019-06-07 09:30:00,15.08,15.16,15.08,15.16,362144.0,5.9077,5.939,5.9077,5.939,362144.0
2019-06-07 09:35:00,15.16,15.26,15.15,15.26,482288.0,5.939,5.9782,5.9351,5.9782,482288.0
2019-06-07 09:40:00,15.26,15.28,15.2,15.2,546672.0,5.9782,5.986,5.9547,5.9547,546672.0
2019-06-07 09:45:00,15.21,15.23,15.15,15.15,120794.0,5.9586,5.9664,5.9351,5.9351,120794.0
2019-06-07 09:50:00,15.14,15.15,15.1,15.14,620810.0,5.9312,5.9351,5.9155,5.9312,620810.0
2019-06-07 09:55:00,15.15,15.19,15.14,15.16,97274.0,5.9351,5.9508,5.9312,5.939,97274.0
2019-06-07 10:00:00,15.16,15.24,15.16,15.22,161825.0,5.939,5.9704,5.939,5.9625,161825.0
2019-06-07 10:05:00,15.23,15.28,15.23,15.24,142956.0,5.9664,5.986,5.9664,5.9704,142956.0
2019-06-07 10:10:00,15.25,15.26,15.22,15.24,147472.0,5.9743,5.9782,5.9625,5.9704,147472.0
2019-06-07 10:15:00,15.24,15.29,15.23,15.28,74025.0,5.9704,5.99,5.9664,5.986,74025.0
2019-06-07 10:20:00,15.28,15.29,15.24,15.28,124616.0,5.986,5.99,5.9704,5.986,124616.0
2019-06-07 10:25:00,15.28,15.28,15.22,15.22,254116.0,5.986,5.986,5.9625,5.9625,254116.0
2019-06-07 10:30:00,15.22,15.27,15.21,15.24,449418.0,5.9625,5.9821,5.9586,5.9704,449418.0
2019-06-07 10:35:00,15.25,15.25,15.2,15.22,377666.0,5.9743,5.9743,5.9547,5.9625,377666.0
2019-06-07 10:40:00,15.21,15.24,15.2,15.24,204564.0,5.9586,5.9704,5.9547,5.9704,204564.0
2019-06-07 10:45:00,15.24,15.27,15.22,15.26,129773.0,5.9704,5.9821,5.9625,5.9782,129773.0
2019-06-07 10:50:00,15.26,15.28,15.24,15.26,254157.0,5.9782,5.986,5.9704,5.9782,254157.0
2019-06-07 10:55:00,15.26,15.27,15.25,15.26,80444.0,5.9782,5.9821,5.9743,5.9782,80444.0
2019-06-07 11:00:00,15.26,15.28,15.25,15.28,54532.0,5.9782,5.986,5.9743,5.986,54532.0
2019-06-07 11:05:00,15.28,15.28,15.24,15.25,49732.0,5.986,5.986,5.9704,5.9743,49732.0
2019-06-07 11:10:00,15.24,15.26,15.23,15.25,140132.0,5.9704,5.9782,5.9664,5.9743,140132.0
2019-06-07 11:15:00,15.26,15.31,15.24,15.31,215470.0,5.9782,5.9978,5.9704,5.9978,215470.0
2019-06-07 11:20:00,15.31,15.34,15.29,15.31,304008.0,5.9978,6.0095,5.99,5.9978,304008.0
2019-06-07 11:25:00,15.31,15.32,15.26,15.28,99825.0,5.9978,6.0017,5.9782,5.986,99825.0
2019-06-07 11:30:00,15.28,15.29,15.27,15.28,56422.0,5.986,5.99,5.9821,5.986,56422.0
2019-06-07 11:35:00,15.28,15.33,15.28,15.32,261270.0,5.986,6.0056,5.986,6.0017,261270.0
2019-06-07 11:40:00,15.32,15.35,15.31,15.35,215111.0,6.0017,6.0135,5.9978,6.0135,215111.0
2019-06-07 11:45:00,15.35,15.36,15.33,15.35,123707.0,6.0135,6.0174,6.0056,6.0135,123707.0
2019-06-07 11:50:00,15.35,15.36,15.32,15.32,118394.0,6.0135,6.0174,6.0017,6.0017,118394.0
2019-06-07 11:55:00,15.33,15.35,15.31,15.33,89661.0,6.0056,6.0135,5.9978,6.0056,89661.0
2019-06-07 12:00:00,15.33,15.35,15.32,15.34,91381.0,6.0056,6.0135,6.0017,6.0095,91381.0
2019-06-07 12:05:00,15.34,15.36,15.34,15.34,64875.0,6.0095,6.0174,6.0095,6.0095,64875.0
2019-06-07 12:10:00,15.34,15.35,15.32,15.34,34643.0,6.0095,6.0135,6.0017,6.0095,34643.0
2019-06-07 12:15:00,15.34,15.35,15.33,15.34,35193.0,6.0095,6.0135,6.0056,6.0095,35193.0
2019-06-07 12:20:00,15.34,15.34,15.31,15.33,39529.0,6.0095,6.0095,5.9978,6.0056,39529.0
2019-06-07 12:25:00,15.32,15.34,15.3,15.34,24339.0,6.0017,6.0095,5.9939,6.0095,24339.0
2019-06-07 12:30:00,15.34,15.35,15.31,15.31,85485.0,6.0095,6.0135,5.9978,5.9978,85485.0
2019-06-07 12:35:00,15.32,15.33,15.3,15.33,29448.0,6.0017,6.0056,5.9939,6.0056,29448.0
2019-06-07 12:40:00,15.32,15.34,15.31,15.33,48606.0,6.0017,6.0095,5.9978,6.0056,48606.0
2019-06-07 12:45:00,15.33,15.34,15.32,15.33,50490.0,6.0056,6.0095,6.0017,6.0056,50490.0
2019-06-07 12:50:00,15.33,15.34,15.31,15.33,37565.0,6.0056,6.0095,5.9978,6.0056,37565.0
2019-06-07 12:55:00,15.33,15.34,15.32,15.34,10845.0,6.0056,6.0095,6.0017,6.0095,10845.0
2019-06-07 13:00:00,15.34,15.34,15.33,15.34,7528.0,6.0095,6.0095,6.0056,6.0095,7528.0
2019-06-07 13:05:00,15.34,15.34,15.32,15.33,36058.0,6.0095,6.0095,6.0017,6.0056,36058.0
2019-06-07 13:10:00,15.33,15.34,15.32,15.34,24141.0,6.0056,6.0095,6.0017,6.0095,24141.0
2019-06-07 13:15:00,15.34,15.35,15.33,15.33,121922.0,6.0095,6.0135,6.0056,6.0056,121922.0
2019-06-07 13:20:00,15.33,15.34,15.32,15.33,34726.0,6.0056,6.0095,6.0017,6.0056,34726.0
2019-06-07 13:25:00,15.33,15.34,15.32,15.33,37380.0,6.0056,6.0095,6.0017,6.0056,37380.0
2019-06-07 13:30:00,15.34,15.34,15.3,15.32,108796.0,6.0095,6.0095,5.9939,6.0017,108796.0
2019-06-07 13:35:00,15.32,15.34,15.31,15.33,77035.0,6.0017,6.0095,5.9978,6.0056,77035.0
2019-06-07 13:40:00,15.33,15.34,15.32,15.34,31326.0,6.0056,6.0095,6.0017,6.0095,31326.0
2019-06-07 13:45:00,15.34,15.35,15.32,15.34,154105.0,6.0095,6.0135,6.0017,6.0095,154105.0
2019-06-07 13:50:00,15.34,15.36,15.34,15.34,36630.0,6.0095,6.0174,6.0095,6.0095,36630.0
2019-06-07 13:55:00,15.35,15.37,15.34,15.36,128846.0,6.0135,6.0213,6.0095,6.0174,128846.0
2019-06-07 14:00:00,15.37,15.38,15.35,15.35,105080.0,6.0213,6.0252,6.0135,6.0135,105080.0
2019-06-07 14:05:00,15.35,15.36,15.3,15.32,73894.0,6.0135,6.0174,5.9939,6.0017,73894.0
2019-06-07 14:10:00,15.32,15.34,15.31,15.34,53301.0,6.0017,6.0095,5.9978,6.0095,53301.0
2019-06-07 14:15:00,15.34,15.35,15.3,15.31,72393.0,6.0095,6.0135,5.9939,5.9978,72393.0
2019-06-07 14:20:00,15.31,15.34,15.29,15.34,137386.0,5.9978,6.0095,5.99,6.0095,137386.0
2019-06-07 14:25:00,15.34,15.35,15.32,15.35,195793.0,6.0095,6.0135,6.0017,6.0135,195793.0
2019-06-07 14:30:00,15.35,15.36,15.34,15.35,89946.0,6.0135,6.0174,6.0095,6.0135,89946.0
2019-06-07 14:35:00,15.35,15.35,15.34,15.35,18157.0,6.0135,6.0135,6.0095,6.0135,18157.0
2019-06-07 14:40:00,15.35,15.35,15.33,15.34,70108.0,6.0135,6.0135,6.0056,6.0095,70108.0
2019-06-07 14:45:00,15.33,15.35,15.31,15.33,75565.0,6.0056,6.0135,5.9978,6.0056,75565.0
2019-06-07 14:50:00,15.32,15.33,15.3,15.31,65630.0,6.0017,6.0056,5.9939,5.9978,65630.0
2019-06-07 14:55:00,15.3,15.33,15.3,15.31,89453.0,5.9939,6.0056,5.9939,5.9978,89453.0
2019-06-07 15:00:00,15.31,15.33,15.3,15.32,82091.0,5.9978,6.0056,5.9939,6.0017,82091.0
2019-06-07 15:05:00,15.32,15.33,15.3,15.32,129117.0,6.0017,6.0056,5.9939,6.0017,129117.0
2019-06-07 15:10:00,15.33,15.34,15.32,15.33,45575.0,6.0056,6.0095,6.0017,6.0056,45575.0
2019-06-07 15:15:00,15.34,15.34,15.29,15.29,197930.0,6.0095,6.0095,5.99,5.99,197930.0
2019-06-07 15:20:00,15.29,15.3,15.28,15.3,212582.0,5.99,5.9939,5.986,5.9939,212582.0
2019-06-07 15:25:00,15.3,15.31,15.28,15.3,180429.0,5.9939,5.9978,5.986,5.9939,180429.0
2019-06-07 15:30:00,15.3,15.32,15.3,15.31,66975.0,5.9939,6.0017,5.9939,5.9978,66975.0
2019-06-07 15:35:00,15.31,15.33,15.3,15.32,464033.0,5.9978,6.0056,5.9939,6.0017,464033.0
2019-06-07 15:40:00,15.32,15.36,15.32,15.33,770694.0,6.0017,6.0174,6.0017,6.0056,770694.0
2019-06-07 15:45:00,15.33,15.36,15.33,15.35,464907.0,6.0056,6.0174,6.0056,6.0135,464907.0
2019-06-07 15:50:00,15.35,15.39,15.35,15.39,711880.0,6.0135,6.0291,6.0135,6.0291,711880.0
2019-06-07 15:55:00,15.39,15.39,15.37,15.38,764275.0,6.0291,6.0291,6.0213,6.0252,764275.0
2019-06-10 09:30:00,15.22,15.28,15.21,15.28,417742.0,5.9625,5.986,5.9586,5.986,417742.0
2019-06-10 09:35:00,15.28,15.35,15.27,15.28,209529.0,5.986,6.0135,5.9821,5.986,209529.0
2019-06-10 09:40:00,15.28,15.28,15.14,15.16,401549.0,5.986,5.986,5.9312,5.939,401549.0
2019-06-10 09:45:00,15.15,15.16,15.07,15.07,349356.0,5.9351,5.939,5.9038,5.9038,349356.0
2019-06-10 09:50:00,15.07,15.08,15.02,15.04,417152.0,5.9038,5.9077,5.8842,5.892,417152.0
2019-06-10 09:55:00,15.03,15.05,15.02,15.04,264664.0,5.8881,5.8959,5.8842,5.892,264664.0
2019-06-10 10:00:00,15.04,15.04,15.0,15.02,654331.0,5.892,5.892,5.8763,5.8842,654331.0
2019-06-10 10:05:00,15.02,15.02,14.99,15.0,284203.0,5.8842,5.8842,5.8724,5.8763,284203.0
2019-06-10 10:10:00,15.0,15.05,15.0,15.04,277337.0,5.8763,5.8959,5.8763,5.892,277337.0
2019-06-10 10:15:00,15.04,15.1,15.04,15.1,253307.0,5.892,5.9155,5.892,5.9155,253307.0
2019-06-10 10:20:00,15.09,15.09,15.03,15.03,66556.0,5.9116,5.9116,5.8881,5.8881,66556.0
2019-06-10 10:25:00,15.03,15.05,14.98,15.02,570550.0,5.8881,5.8959,5.8685,5.8842,570550.0
2019-06-10 10:30:00,15.01,15.05,15.0,15.0,495829.0,5.8803,5.8959,5.8763,5.8763,495829.0
2019-06-10 10:35:00,15.01,15.04,15.0,15.03,440520.0,5.8803,5.892,5.8763,5.8881,440520.0
2019-06-10 10:40:00,15.03,15.04,15.0,15.01,212263.0,5.8881,5.892,5.8763,5.8803,212263.0
2019-06-10 10:45:00,15.01,15.04,15.01,15.04,260358.0,5.8803,5.892,5.8803,5.892,260358.0
2019-06-10 10:50:00,15.04,15.06,15.02,15.06,269800.0,5.892,5.8998,5.8842,5.8998,269800.0
2019-06-10 10:55:00,15.06,15.1,15.06,15.08,219433.0,5.8998,5.9155,5.8998,5.9077,219433.0
2019-06-10 11:00:00,15.08,15.1,15.04,15.06,235507.0,5.9077,5.9155,5.892,5.8998,235507.0
2019-06-10 11:05:00,15.07,15.11,15.07,15.1,298317.0,5.9038,5.9194,5.9038,5.9155,298317.0
2019-06-10 11:10:00,15.1,15.12,15.09,15.11,69465.0,5.9155,5.9234,5.9116,5.9194,69465.0
2019-06-10 11:15:00,15.11,15.16,15.11,15.16,235357.0,5.9194,5.939,5.9194,5.939,235357.0
2019-06-10 11:20:00,15.16,15.17,15.11,15.12,199247.0,5.939,5.9429,5.9194,5.9234,199247.0
2019-06-10 11:25:00,15.12,15.14,15.11,15.13,162867.0,5.9234,5.9312,5.9194,5.9273,162867.0
2019-06-10 11:30:00,15.13,15.16,15.12,15.15,90552.0,5.9273,5.939,5.9234,5.9351,90552.0
2019-06-10 11:35:00,15.15,15.17,15.11,15.12,123992.0,5.9351,5.9429,5.9194,5.9234,123992.0
2019-06-10 11:40:00,15.12,15.14,15.11,15.14,134080.0,5.9234,5.9312,5.9194,5.9312,134080.0
2019-06-10 11:45:00,15.14,15.14,15.1,15.13,106259.0,5.9312,5.9312,5.9155,5.9273,106259.0
2019-06-10 11:50:00,15.13,15.13,15.11,15.12,35215.0,5.9273,5.9273,5.9194,5.9234,35215.0
2019-06-10 11:55:00,15.12,15.12,15.08,15.1,64277.0,5.9234,5.9234,5.9077,5.9155,64277.0
2019-06-10 12:00:00,15.1,15.1,15.07,15.09,44257.0,5.9155,5.9155,5.9038,5.9116,44257.0
2019-06-10 12:05:00,15.09,15.09,15.05,15.07,154090.0,5.9116,5.9116,5.8959,5.9038,154090.0
2019-06-10 12:10:00,15.07,15.12,15.06,15.12,72526.0,5.9038,5.9234,5.8998,5.9234,72526.0
2019-06-10 12:15:00,15.11,15.13,15.1,15.11,41952.0,5.9194,5.9273,5.9155,5.9194,41952.0
2019-06-10 12:20:00,15.11,15.13,15.1,15.11,28167.0,5.9194,5.9273,5.9155,5.9194,28167.0
2019-06-10 12:25:00,15.11,15.12,15.1,15.11,14256.0,5.9194,5.9234,5.9155,5.9194,14256.0
2019-06-10 12:30:00,15.1,15.11,15.09,15.1,199669.0,5.9155,5.9194,5.9116,5.9155,199669.0
2019-06-10 12:35:00,15.1,15.11,15.08,15.1,66047.0,5.9155,5.9194,5.9077,5.9155,66047.0
2019-06-10 12:40:00,15.1,15.11,15.09,15.1,30771.0,5.9155,5.9194,5.9116,5.9155,30771.0
2019-06-10 12:45:00,15.09,15.1,15.09,15.1,9122.0,5.9116,5.9155,5.9116,5.9155,9122.0
2019-06-10 12:50:00,15.09,15.1,15.08,15.08,82183.0,5.9116,5.9155,5.9077,5.9077,82183.0
2019-06-10 12:55:00,15.08,15.09,15.07,15.07,45383.0,5.9077,5.9116,5.9038,5.9038,45383.0
2019-06-10 13:00:00,15.08,15.08,15.06,15.08,107919.0,5.9077,5.9077,5.8998,5.9077,107919.0
2019-06-10 13:05:00,15.08,15.08,15.05,15.05,99867.0,5.9077,5.9077,5.8959,5.8959,99867.0
2019-06-10 13:10:00,15.05,15.07,15.05,15.07,78768.0,5.8959,5.9038,5.8959,5.9038,78768.0
2019-06-10 13:15:00,15.07,15.08,15.05,15.08,77450.0,5.9038,5.9077,5.8959,5.9077,77450.0
2019-06-10 13:20:00,15.08,15.08,15.05,15.06,37748.0,5.9077,5.9077,5.8959,5.8998,37748.0
2019-06-10 13:25:00,15.06,15.06,15.03,15.05,113861.0,5.8998,5.8998,5.8881,5.8959,113861.0
2019-06-10 13:30:00,15.05,15.08,15.05,15.07,47536.0,5.8959,5.9077,5.8959,5.9038,47536.0
2019-06-10 13:35:00,15.07,15.09,15.07,15.08,30419.0,5.9038,5.9116,5.9038,5.9077,30419.0
2019-06-10 13:40:00,15.08,15.1,15.07,15.08,33175.0,5.9077,5.9155,5.9038,5.9077,33175.0
2019-06-10 13:45:00,15.07,15.09,15.06,15.08,44736.0,5.9038,5.9116,5.8998,5.9077,44736.0
2019-06-10 13:50:00,15.09,15.09,15.06,15.07,63922.0,5.9116,5.9116,5.8998,5.9038,63922.0
2019-06-10 13:55:00,15.07,15.09,15.06,15.08,105490.0,5.9038,5.9116,5.8998,5.9077,105490.0
2019-06-10 14:00:00,15.09,15.1,15.04,15.05,194624.0,5.9116,5.9155,5.892,5.8959,194624.0
2019-06-10 14:05:00,15.05,15.07,15.04,15.05,87575.0,5.8959,5.9038,5.892,5.8959,87575.0
2019-06-10 14:10:00,15.05,15.07,15.04,15.06,80783.0,5.8959,5.9038,5.892,5.8998,80783.0
2019-06-10 14:15:00,15.06,15.07,15.04,15.07,100784.0,5.8998,5.9038,5.892,5.9038,100784.0
2019-06-10 14:20:00,15.07,15.08,15.05,15.08,57697.0,5.9038,5.9077,5.8959,5.9077,57697.0
2019-06-10 14:25:00,15.07,15.13,15.07,15.13,143571.0,5.9038,5.9273,5.9038,5.9273,143571.0
2019-06-10 14:30:00,15.13,15.13,15.1,15.13,125257.0,5.9273,5.9273,5.9155,5.9273,125257.0
2019-06-10 14:35:00,15.13,15.14,15.11,15.11,211395.0,5.9273,5.9312,5.9194,5.9194,211395.0
2019-06-10 14:40:00,15.12,15.12,15.1,15.11,39206.0,5.9234,5.9234,5.9155,5.9194,39206.0
2019-06-10 14:45:00,15.1,15.11,15.09,15.1,150361.0,5.9155,5.9194,5.9116,5.9155,150361.0
2019-06-10 14:50:00,15.1,15.11,15.08,15.1,138813.0,5.9155,5.9194,5.9077,5.9155,138813.0
2019-06-10 14:55:00,15.1,15.11,15.09,15.11,58776.0,5.9155,5.9194,5.9116,5.9194,58776.0
2019-06-10 15:00:00,15.11,15.11,15.09,15.09,120623.0,5.9194,5.9194,5.9116,5.9116,120623.0
2019-06-10 15:05:00,15.09,15.1,15.08,15.09,178499.0,5.9116,5.9155,5.9077,5.9116,178499.0
2019-06-10 15:10:00,15.09,15.1,15.08,15.09,80097.0,5.9116,5.9155,5.9077,5.9116,80097.0
2019-06-10 15:15:00,15.09,15.09,15.08,15.08,134653.0,5.9116,5.9116,5.9077,5.9077,134653.0
2019-06-10 15:20:00,15.08,15.09,15.05,15.06,114038.0,5.9077,5.9116,5.8959,5.8998,114038.0
2019-06-10 15:25:00,15.06,15.07,15.04,15.04,281982.0,5.8998,5.9038,5.892,5.892,281982.0
2019-06-10 15:30:00,15.04,15.07,15.03,15.07,420960.0,5.892,5.9038,5.8881,5.9038,420960.0
2019-06-10 15:35:00,15.07,15.08,15.06,15.06,121888.0,5.9038,5.9077,5.8998,5.8998,121888.0
2019-06-10 15:40:00,15.07,15.07,15.04,15.04,280984.0,5.9038,5.9038,5.892,5.892,280984.0
2019-06-10 15:45:00,15.04,15.06,15.03,15.06,213063.0,5.892,5.8998,5.8881,5.8998,213063.0
2019-06-10 15:50:00,15.06,15.08,15.05,15.07,311030.0,5.8998,5.9077,5.8959,5.9038,311030.0
2019-06-10 15:55:00,15.06,15.08,15.06,15.08,354277.0,5.8998,5.9077,5.8998,5.9077,354277.0
2019-06-11 09:30:00,15.2,15.24,15.17,15.17,96938.0,5.9547,5.9704,5.9429,5.9429,96938.0
2019-06-11 09:35:00,15.18,15.21,15.16,15.18,70016.0,5.9469,5.9586,5.939,5.9469,70016.0
2019-06-11 09:40:00,15.18,15.27,15.16,15.27,156778.0,5.9469,5.9821,5.939,5.9821,156778.0
2019-06-11 09:45:00,15.28,15.29,15.2,15.21,259847.0,5.986,5.99,5.9547,5.9586,259847.0
2019-06-11 09:50:00,15.22,15.26,15.22,15.24,112567.0,5.9625,5.9782,5.9625,5.9704,112567.0
2019-06-11 09:55:00,15.24,15.26,15.23,15.24,42887.0,5.9704,5.9782,5.9664,5.9704,42887.0
2019-06-11 10:00:00,15.24,15.25,15.21,15.22,77790.0,5.9704,5.9743,5.9586,5.9625,77790.0
2019-06-11 10:05:00,15.23,15.23,15.17,15.18,134083.0,5.9664,5.9664,5.9429,5.9469,134083.0
2019-06-11 10:10:00,15.18,15.22,15.17,15.2,161833.0,5.9469,5.9625,5.9429,5.9547,161833.0
2019-06-11 10:15:00,15.19,15.25,15.19,15.25,80687.0,5.9508,5.9743,5.9508,5.9743,80687.0
2019-06-11 10:20:00,15.24,15.25,15.22,15.22,45229.0,5.9704,5.9743,5.9625,5.9625,45229.0
2019-06-11 10:25:00,15.22,15.27,15.22,15.27,281550.0,5.9625,5.9821,5.9625,5.9821,281550.0
2019-06-11 10:30:00,15.28,15.3,15.25,15.28,101243.0,5.986,5.9939,5.9743,5.986,101243.0
2019-06-11 10:35:00,15.28,15.29,15.26,15.27,49579.0,5.986,5.99,5.9782,5.9821,49579.0
2019-06-11 10:40:00,15.28,15.3,15.22,15.23,184183.0,5.986,5.9939,5.9625,5.9664,184183.0
2019-06-11 10:45:00,15.23,15.25,15.18,15.19,106982.0,5.9664,5.9743,5.9469,5.9508,106982.0
2019-06-11 10:50:00,15.19,15.22,15.17,15.22,111478.0,5.9508,5.9625,5.9429,5.9625,111478.0
2019-06-11 10:55:00,15.22,15.23,15.2,15.21,249287.0,5.9625,5.9664,5.9547,5.9586,249287.0
2019-06-11 11:00:00,15.21,15.23,15.19,15.21,97289.0,5.9586,5.9664,5.9508,5.9586,97289.0
2019-06-11 11:05:00,15.22,15.23,15.2,15.2,167405.0,5.9625,5.9664,5.9547,5.9547,167405.0
2019-06-11 11:10:00,15.21,15.23,15.19,15.21,56271.0,5.9586,5.9664,5.9508,5.9586,56271.0
2019-06-11 11:15:00,15.2,15.26,15.19,15.24,229956.0,5.9547,5.9782,5.9508,5.9704,229956.0
2019-06-11 11:20:00,15.25,15.26,15.24,15.26,137723.0,5.9743,5.9782,5.9704,5.9782,137723.0
2019-06-11 11:25:00,15.25,15.26,15.23,15.24,96921.0,5.9743,5.9782,5.9664,5.9704,96921.0
2019-06-11 11:30:00,15.24,15.24,15.21,15.21,174733.0,5.9704,5.9704,5.9586,5.9586,174733.0
2019-06-11 11:35:00,15.21,15.24,15.21,15.22,78075.0,5.9586,5.9704,5.9586,5.9625,78075.0
2019-06-11 11:40:00,15.22,15.26,15.22,15.25,45528.0,5.9625,5.9782,5.9625,5.9743,45528.0
2019-06-11 11:45:00,15.25,15.26,15.24,15.25,39884.0,5.9743,5.9782,5.9704,5.9743,39884.0
2019-06-11 11:50:00,15.25,15.28,15.24,15.28,237048.0,5.9743,5.986,5.9704,5.986,237048.0
2019-06-11 11:55:00,15.28,15.31,15.27,15.3,94012.0,5.986,5.9978,5.9821,5.9939,94012.0
2019-06-11 12:00:00,15.29,15.31,15.28,15.3,95314.0,5.99,5.9978,5.986,5.9939,95314.0
2019-06-11 12:05:00,15.3,15.32,15.28,15.31,60283.0,5.9939,6.0017,5.986,5.9978,60283.0
2019-06-11 12:10:00,15.31,15.33,15.31,15.33,87964.0,5.9978,6.0056,5.9978,6.0056,87964.0
2019-06-11 12:15:00,15.32,15.34,15.32,15.33,75553.0,6.0017,6.0095,6.0017,6.0056,75553.0
2019-06-11 12:20:00,15.33,15.34,15.32,15.33,89853.0,6.0056,6.0095,6.0017,6.0056,89853.0
2019-06-11 12:25:00,15.33,15.36,15.32,15.32,217210.0,6.0056,6.0174,6.0017,6.0017,217210.0
2019-06-11 12:30:00,15.32,15.36,15.31,15.35,151160.0,6.0017,6.0174,5.9978,6.0135,151160.0
2019-06-11 12:35:00,15.35,15.36,15.33,15.35,58437.0,6.0135,6.0174,6.0056,6.0135,58437.0
2019-06-11 12:40:00,15.34,15.35,15.34,15.35,17801.0,6.0095,6.0135,6.0095,6.0135,17801.0
2019-06-11 12:45:00,15.35,15.36,15.31,15.32,122358.0,6.0135,6.0174,5.9978,6.0017,122358.0
2019-06-11 12:50:00,15.32,15.34,15.3,15.31,61474.0,6.0017,6.0095,5.9939,5.9978,61474.0
2019-06-11 12:55:00,15.32,15.34,15.31,15.33,40880.0,6.0017,6.0095,5.9978,6.0056,40880.0
2019-06-11 13:00:00,15.33,15.35,15.33,15.35,142448.0,6.0056,6.0135,6.0056,6.0135,142448.0
2019-06-11 13:05:00,15.35,15.36,15.34,15.36,94256.0,6.0135,6.0174,6.0095,6.0174,94256.0
2019-06-11 13:10:00,15.36,15.38,15.34,15.37,121153.0,6.0174,6.0252,6.0095,6.0213,121153.0
2019-06-11 13:15:00,15.38,15.39,15.36,15.39,172207.0,6.0252,6.0291,6.0174,6.0291,172207.0
2019-06-11 13:20:00,15.39,15.4,15.38,15.39,117255.0,6.0291,6.033,6.0252,6.0291,117255.0
2019-06-11 13:25:00,15.39,15.39,15.37,15.39,42820.0,6.0291,6.0291,6.0213,6.0291,42820.0
2019-06-11 13:30:00,15.39,15.4,15.38,15.4,47092.0,6.0291,6.033,6.0252,6.033,47092.0
2019-06-11 13:35:00,15.4,15.4,15.38,15.39,29445.0,6.033,6.033,6.0252,6.0291,29445.0
2019-06-11 13:40:00,15.39,15.42,15.38,15.42,143655.0,6.0291,6.0409,6.0252,6.0409,143655.0
2019-06-11 13:45:00,15.42,15.42,15.4,15.42,76065.0,6.0409,6.0409,6.033,6.0409,76065.0
2019-06-11 13:50:00,15.42,15.47,15.42,15.46,226692.0,6.0409,6.0605,6.0409,6.0566,226692.0
2019-06-11 13:55:00,15.46,15.48,15.45,15.46,236193.0,6.0566,6.0644,6.0526,6.0566,236193.0
2019-06-11 14:00:00,15.46,15.48,15.45,15.46,68983.0,6.0566,6.0644,6.0526,6.0566,68983.0
2019-06-11 14:05:00,15.46,15.5,15.46,15.49,357348.0,6.0566,6.0722,6.0566,6.0683,357348.0
2019-06-11 14:10:00,15.49,15.49,15.47,15.49,146924.0,6.0683,6.0683,6.0605,6.0683,146924.0
2019-06-11 14:15:00,15.49,15.51,15.46,15.49,373520.0,6.0683,6.0761,6.0566,6.0683,373520.0
2019-06-11 14:20:00,15.49,15.52,15.48,15.5,330725.0,6.0683,6.0801,6.0644,6.0722,330725.0
2019-06-11 14:25:00,15.51,15.52,15.5,15.51,331368.0,6.0761,6.0801,6.0722,6.0761,331368.0
2019-06-11 14:30:00,15.5,15.55,15.5,15.54,359416.0,6.0722,6.0918,6.0722,6.0879,359416.0
2019-06-11 14:35:00,15.54,15.55,15.52,15.54,93134.0,6.0879,6.0918,6.0801,6.0879,93134.0
2019-06-11 14:40:00,15.54,15.55,15.52,15.54,34875.0,6.0879,6.0918,6.0801,6.0879,34875.0
2019-06-11 14:45:00,15.54,15.55,15.48,15.52,453902.0,6.0879,6.0918,6.0644,6.0801,453902.0
2019-06-11 14:50:00,15.52,15.52,15.5,15.51,42073.0,6.0801,6.0801,6.0722,6.0761,42073.0
2019-06-11 14:55:00,15.51,15.53,15.5,15.52,34360.0,6.0761,6.084,6.0722,6.0801,34360.0
2019-06-11 15:00:00,15.52,15.55,15.52,15.55,137487.0,6.0801,6.0918,6.0801,6.0918,137487.0
2019-06-11 15:05:00,15.55,15.57,15.55,15.56,133331.0,6.0918,6.0996,6.0918,6.0957,133331.0
2019-06-11 15:10:00,15.56,15.57,15.55,15.56,87264.0,6.0957,6.0996,6.0918,6.0957,87264.0
2019-06-11 15:15:00,15.55,15.57,15.54,15.56,304936.0,6.0918,6.0996,6.0879,6.0957,304936.0
2019-06-11 15:20:00,15.56,15.57,15.54,15.57,284927.0,6.0957,6.0996,6.0879,6.0996,284927.0
2019-06-11 15:25:00,15.57,15.58,15.55,15.57,209200.0,6.0996,6.1036,6.0918,6.0996,209200.0
2019-06-11 15:30:00,15.56,15.57,15.54,15.57,253736.0,6.0957,6.0996,6.0879,6.0996,253736.0
2019-06-11 15:35:00,15.57,15.57,15.54,15.55,301358.0,6.0996,6.0996,6.0879,6.0918,301358.0
2019-06-11 15:40:00,15.56,15.57,15.54,15.54,183502.0,6.0957,6.0996,6.0879,6.0879,183502.0
2019-06-11 15:45:00,15.55,15.55,15.53,15.54,139048.0,6.0918,6.0918,6.084,6.0879,139048.0
2019-06-11 15:50:00,15.54,15.54,15.52,15.53,307707.0,6.0879,6.0879,6.0801,6.084,307707.0
2019-06-11 15:55:00,15.53,15.55,15.51,15.53,885086.0,6.084,6.0918,6.0761,6.084,885086.0
2019-06-12 09:30:00,15.36,15.36,15.28,15.32,285687.0,6.0174,6.0174,5.986,6.0017,285687.0
2019-06-12 09:35:00,15.32,15.38,15.3,15.37,111030.0,6.0017,6.0252,5.9939,6.0213,111030.0
2019-06-12 09:40:00,15.37,15.4,15.34,15.4,80038.0,6.0213,6.033,6.0095,6.033,80038.0
2019-06-12 09:45:00,15.39,15.4,15.32,15.32,185637.0,6.0291,6.033,6.0017,6.0017,185637.0
2019-06-12 09:50:00,15.32,15.32,15.28,15.31,117977.0,6.0017,6.0017,5.986,5.9978,117977.0
2019-06-12 09:55:00,15.31,15.38,15.3,15.37,338254.0,5.9978,6.0252,5.9939,6.0213,338254.0
2019-06-12 10:00:00,15.37,15.38,15.35,15.36,66825.0,6.0213,6.0252,6.0135,6.0174,66825.0
2019-06-12 10:05:00,15.37,15.38,15.35,15.37,131417.0,6.0213,6.0252,6.0135,6.0213,131417.0
2019-06-12 10:10:00,15.37,15.4,15.37,15.38,115465.0,6.0213,6.033,6.0213,6.0252,115465.0
2019-06-12 10:15:00,15.39,15.46,15.38,15.46,120365.0,6.0291,6.0566,6.0252,6.0566,120365.0
2019-06-12 10:20:00,15.46,15.49,15.45,15.47,219800.0,6.0566,6.0683,6.0526,6.0605,219800.0
2019-06-12 10:25:00,15.46,15.48,15.42,15.47,64718.0,6.0566,6.0644,6.0409,6.0605,64718.0
2019-06-12 10:30:00,15.48,15.49,15.41,15.46,80518.0,6.0644,6.0683,6.037,6.0566,80518.0
2019-06-12 10:35:00,15.47,15.5,15.46,15.48,111486.0,6.0605,6.0722,6.0566,6.0644,111486.0
2019-06-12 10:40:00,15.49,15.54,15.48,15.52,139644.0,6.0683,6.0879,6.0644,6.0801,139644.0
2019-06-12 10:45:00,15.52,15.54,15.48,15.49,204654.0,6.0801,6.0879,6.0644,6.0683,204654.0
2019-06-12 10:50:00,15.48,15.49,15.44,15.46,162925.0,6.0644,6.0683,6.0487,6.0566,162925.0
2019-06-12 10:55:00,15.45,15.47,15.42,15.43,153930.0,6.0526,6.0605,6.0409,6.0448,153930.0
2019-06-12 11:00:00,15.44,15.47,15.41,15.47,201792.0,6.0487,6.0605,6.037,6.0605,201792.0
2019-06-12 11:05:00,15.47,15.48,15.43,15.45,208495.0,6.0605,6.0644,6.0448,6.0526,208495.0
2019-06-12 11:10:00,15.46,15.47,15.41,15.42,228909.0,6.0566,6.0605,6.037,6.0409,228909.0
2019-06-12 11:15:00,15.42,15.44,15.41,15.43,124630.0,6.0409,6.0487,6.037,6.0448,124630.0
2019-06-12 11:20:00,15.43,15.45,15.4,15.41,138762.0,6.0448,6.0526,6.033,6.037,138762.0
2019-06-12 11:25:00,15.41,15.41,15.37,15.4,378628.0,6.037,6.037,6.0213,6.033,378628.0
2019-06-12 11:30:00,15.4,15.44,15.39,15.43,166518.0,6.033,6.0487,6.0291,6.0448,166518.0
2019-06-12 11:35:00,15.43,15.43,15.37,15.39,120713.0,6.0448,6.0448,6.0213,6.0291,120713.0
2019-06-12 11:40:00,15.39,15.41,15.38,15.38,90829.0,6.0291,6.037,6.0252,6.0252,90829.0
2019-06-12 11:45:00,15.38,15.41,15.37,15.39,188688.0,6.0252,6.037,6.0213,6.0291,188688.0
2019-06-12 11:50:00,15.39,15.41,15.38,15.38,98796.0,6.0291,6.037,6.0252,6.0252,98796.0
2019-06-12 11:55:00,15.39,15.42,15.38,15.41,109101.0,6.0291,6.0409,6.0252,6.037,109101.0
2019-06-12 12:00:00,15.41,15.44,15.4,15.42,80347.0,6.037,6.0487,6.033,6.0409,80347.0
2019-06-12 12:05:00,15.42,15.43,15.41,15.42,96135.0,6.0409,6.0448,6.037,6.0409,96135.0
2019-06-12 12:10:00,15.41,15.42,15.4,15.41,147033.0,6.037,6.0409,6.033,6.037,147033.0
2019-06-12 12:15:00,15.41,15.43,15.4,15.41,64541.0,6.037,6.0448,6.033,6.037,64541.0
2019-06-12 12:20:00,15.42,15.42,15.41,15.41,79343.0,6.0409,6.0409,6.037,6.037,79343.0
2019-06-12 12:25:00,15.42,15.42,15.4,15.41,40417.0,6.0409,6.0409,6.033,6.037,40417.0
2019-06-12 12:30:00,15.4,15.42,15.4,15.41,81838.0,6.033,6.0409,6.033,6.037,81838.0
2019-06-12 12:35:00,15.42,15.42,15.39,15.4,123352.0,6.0409,6.0409,6.0291,6.033,123352.0
2019-06-12 12:40:00,15.39,15.4,15.38,15.39,64995.0,6.0291,6.033,6.0252,6.0291,64995.0
2019-06-12 12:45:00,15.39,15.4,15.38,15.39,36873.0,6.0291,6.033,6.0252,6.0291,36873.0
2019-06-12 12:50:00,15.4,15.41,15.38,15.38,93971.0,6.033,6.037,6.0252,6.0252,93971.0
2019-06-12 12:55:00,15.39,15.41,15.38,15.39,142558.0,6.0291,6.037,6.0252,6.0291,142558.0
2019-06-12 13:00:00,15.4,15.43,15.4,15.41,76090.0,6.033,6.0448,6.033,6.037,76090.0
2019-06-12 13:05:00,15.41,15.43,15.41,15.41,34448.0,6.037,6.0448,6.037,6.037,34448.0
2019-06-12 13:10:00,15.41,15.42,15.39,15.4,37518.0,6.037,6.0409,6.0291,6.033,37518.0
2019-06-12 13:15:00,15.39,15.42,15.38,15.41,250897.0,6.0291,6.0409,6.0252,6.037,250897.0
2019-06-12 13:20:00,15.41,15.42,15.39,15.39,61681.0,6.037,6.0409,6.0291,6.0291,61681.0
2019-06-12 13:25:00,15.39,15.39,15.38,15.39,88942.0,6.0291,6.0291,6.0252,6.0291,88942.0
2019-06-12 13:30:00,15.38,15.41,15.38,15.4,128680.0,6.0252,6.037,6.0252,6.033,128680.0
2019-06-12 13:35:00,15.41,15.41,15.37,15.38,35284.0,6.037,6.037,6.0213,6.0252,35284.0
2019-06-12 13:40:00,15.37,15.38,15.37,15.38,4300.0,6.0213,6.0252,6.0213,6.0252,4300.0
2019-06-12 13:45:00,15.38,15.39,15.35,15.36,97509.0,6.0252,6.0291,6.0135,6.0174,97509.0
2019-06-12 13:50:00,15.36,15.36,15.33,15.34,63589.0,6.0174,6.0174,6.0056,6.0095,63589.0
2019-06-12 13:55:00,15.34,15.35,15.32,15.32,85036.0,6.0095,6.0135,6.0017,6.0017,85036.0
2019-06-12 14:00:00,15.33,15.35,15.3,15.3,103590.0,6.0056,6.0135,5.9939,5.9939,103590.0
2019-06-12 14:05:00,15.31,15.32,15.28,15.3,71515.0,5.9978,6.0017,5.986,5.9939,71515.0
2019-06-12 14:10:00,15.3,15.3,15.28,15.29,78020.0,5.9939,5.9939,5.986,5.99,78020.0
2019-06-12 14:15:00,15.29,15.31,15.27,15.28,94603.0,5.99,5.9978,5.9821,5.986,94603.0
2019-06-12 14:20:00,15.27,15.28,15.25,15.25,99463.0,5.9821,5.986,5.9743,5.9743,99463.0
2019-06-12 14:25:00,15.25,15.26,15.18,15.18,291244.0,5.9743,5.9782,5.9469,5.9469,291244.0
2019-06-12 14:30:00,15.19,15.2,15.13,15.15,190158.0,5.9508,5.9547,5.9273,5.9351,190158.0
2019-06-12 14:35:00,15.14,15.18,15.14,15.17,268513.0,5.9312,5.9469,5.9312,5.9429,268513.0
2019-06-12 14:40:00,15.18,15.2,15.17,15.19,135858.0,5.9469,5.9547,5.9429,5.9508,135858.0
2019-06-12 14:45:00,15.2,15.22,15.19,15.2,138370.0,5.9547,5.9625,5.9508,5.9547,138370.0
2019-06-12 14:50:00,15.21,15.21,15.17,15.19,256132.0,5.9586,5.9586,5.9429,5.9508,256132.0
2019-06-12 14:55:00,15.19,15.22,15.18,15.2,92436.0,5.9508,5.9625,5.9469,5.9547,92436.0
2019-06-12 15:00:00,15.2,15.21,15.18,15.2,163389.0,5.9547,5.9586,5.9469,5.9547,163389.0
2019-06-12 15:05:00,15.2,15.2,15.17,15.19,130547.0,5.9547,5.9547,5.9429,5.9508,130547.0
2019-06-12 15:10:00,15.19,15.21,15.19,15.2,98284.0,5.9508,5.9586,5.9508,5.9547,98284.0
2019-06-12 15:15:00,15.2,15.2,15.17,15.19,130063.0,5.9547,5.9547,5.9429,5.9508,130063.0
2019-06-12 15:20:00,15.19,15.21,15.19,15.21,109678.0,5.9508,5.9586,5.9508,5.9586,109678.0
2019-06-12 15:25:00,15.2,15.2,15.18,15.19,148097.0,5.9547,5.9547,5.9469,5.9508,148097.0
2019-06-12 15:30:00,15.2,15.21,15.18,15.19,120571.0,5.9547,5.9586,5.9469,5.9508,120571.0
2019-06-12 15:35:00,15.18,15.19,15.16,15.18,282361.0,5.9469,5.9508,5.939,5.9469,282361.0
2019-06-12 15:40:00,15.18,15.18,15.15,15.15,310152.0,5.9469,5.9469,5.9351,5.9351,310152.0
2019-06-12 15:45:00,15.15,15.18,15.14,15.18,365882.0,5.9351,5.9469,5.9312,5.9469,365882.0
2019-06-12 15:50:00,15.17,15.23,15.17,15.22,1034114.0,5.9429,5.9664,5.9429,5.9625,1034114.0
2019-06-12 15:55:00,15.22,15.23,15.21,15.22,443203.0,5.9625,5.9664,5.9586,5.9625,443203.0
2019-06-13 09:30:00,15.57,15.57,15.44,15.44,353878.0,6.0996,6.0996,6.0487,6.0487,353878.0
2019-06-13 09:35:00,15.45,15.56,15.45,15.55,324507.0,6.0526,6.0957,6.0526,6.0918,324507.0
2019-06-13 09:40:00,15.54,15.61,15.53,15.59,331214.0,6.0879,6.1153,6.084,6.1075,331214.0
2019-06-13 09:45:00,15.59,15.6,15.56,15.57,452454.0,6.1075,6.1114,6.0957,6.0996,452454.0
2019-06-13 09:50:00,15.57,15.57,15.52,15.54,319584.0,6.0996,6.0996,6.0801,6.0879,319584.0
2019-06-13 09:55:00,15.54,15.55,15.51,15.55,105090.0,6.0879,6.0918,6.0761,6.0918,105090.0
2019-06-13 10:00:00,15.54,15.57,15.53,15.54,193522.0,6.0879,6.0996,6.084,6.0879,193522.0
2019-06-13 10:05:00,15.54,15.54,15.51,15.52,243604.0,6.0879,6.0879,6.0761,6.0801,243604.0
2019-06-13 10:10:00,15.52,15.53,15.49,15.49,182272.0,6.0801,6.084,6.0683,6.0683,182272.0
2019-06-13 10:15:00,15.5,15.51,15.48,15.49,133819.0,6.0722,6.0761,6.0644,6.0683,133819.0
2019-06-13 10:20:00,15.49,15.51,15.47,15.51,75403.0,6.0683,6.0761,6.0605,6.0761,75403.0
2019-06-13 10:25:00,15.51,15.54,15.5,15.53,161926.0,6.0761,6.0879,6.0722,6.084,161926.0
2019-06-13 10:30:00,15.53,15.55,15.51,15.54,193494.0,6.084,6.0918,6.0761,6.0879,193494.0
2019-06-13 10:35:00,15.54,15.55,15.5,15.52,84868.0,6.0879,6.0918,6.0722,6.0801,84868.0
2019-06-13 10:40:00,15.52,15.52,15.5,15.52,69948.0,6.0801,6.0801,6.0722,6.0801,69948.0
2019-06-13 10:45:00,15.51,15.54,15.5,15.51,103021.0,6.0761,6.0879,6.0722,6.0761,103021.0
2019-06-13 10:50:00,15.51,15.52,15.48,15.52,90956.0,6.0761,6.0801,6.0644,6.0801,90956.0
2019-06-13 10:55:00,15.51,15.53,15.48,15.53,212205.0,6.0761,6.084,6.0644,6.084,212205.0
2019-06-13 11:00:00,15.53,15.56,15.52,15.54,138786.0,6.084,6.0957,6.0801,6.0879,138786.0
2019-06-13 11:05:00,15.55,15.57,15.53,15.56,174246.0,6.0918,6.0996,6.084,6.0957,174246.0
2019-06-13 11:10:00,15.56,15.57,15.53,15.56,97842.0,6.0957,6.0996,6.084,6.0957,97842.0
2019-06-13 11:15:00,15.56,15.56,15.53,15.54,112198.0,6.0957,6.0957,6.084,6.0879,112198.0
2019-06-13 11:20:00,15.54,15.56,15.54,15.54,159307.0,6.0879,6.0957,6.0879,6.0879,159307.0
2019-06-13 11:25:00,15.54,15.56,15.54,15.55,61861.0,6.0879,6.0957,6.0879,6.0918,61861.0
2019-06-13 11:30:00,15.55,15.56,15.54,15.55,59254.0,6.0918,6.0957,6.0879,6.0918,59254.0
2019-06-13 11:35:00,15.55,15.56,15.53,15.55,151352.0,6.0918,6.0957,6.084,6.0918,151352.0
2019-06-13 11:40:00,15.55,15.58,15.55,15.58,60575.0,6.0918,6.1036,6.0918,6.1036,60575.0
2019-06-13 11:45:00,15.57,15.6,15.56,15.57,145286.0,6.0996,6.1114,6.0957,6.0996,145286.0
2019-06-13 11:50:00,15.57,15.57,15.53,15.55,58849.0,6.0996,6.0996,6.084,6.0918,58849.0
2019-06-13 11:55:00,15.54,15.56,15.54,15.56,82378.0,6.0879,6.0957,6.0879,6.0957,82378.0
2019-06-13 12:00:00,15.57,15.58,15.55,15.56,137800.0,6.0996,6.1036,6.0918,6.0957,137800.0
2019-06-13 12:05:00,15.56,15.57,15.54,15.54,61620.0,6.0957,6.0996,6.0879,6.0879,61620.0
2019-06-13 12:10:00,15.55,15.56,15.54,15.55,26148.0,6.0918,6.0957,6.0879,6.0918,26148.0
2019-06-13 12:15:00,15.55,15.57,15.55,15.57,74634.0,6.0918,6.0996,6.0918,6.0996,74634.0
2019-06-13 12:20:00,15.56,15.59,15.56,15.58,119289.0,6.0957,6.1075,6.0957,6.1036,119289.0
2019-06-13 12:25:00,15.58,15.58,15.55,15.55,77165.0,6.1036,6.1036,6.0918,6.0918,77165.0
2019-06-13 12:30:00,15.56,15.57,15.55,15.56,20253.0,6.0957,6.0996,6.0918,6.0957,20253.0
2019-06-13 12:35:00,15.55,15.56,15.54,15.56,19783.0,6.0918,6.0957,6.0879,6.0957,19783.0
2019-06-13 12:40:00,15.56,15.58,15.55,15.58,46345.0,6.0957,6.1036,6.0918,6.1036,46345.0
2019-06-13 12:45:00,15.58,15.59,15.57,15.58,48131.0,6.1036,6.1075,6.0996,6.1036,48131.0
2019-06-13 12:50:00,15.57,15.59,15.57,15.59,211922.0,6.0996,6.1075,6.0996,6.1075,211922.0
2019-06-13 12:55:00,15.59,15.6,15.58,15.6,210105.0,6.1075,6.1114,6.1036,6.1114,210105.0
2019-06-13 13:00:00,15.6,15.62,15.6,15.62,191588.0,6.1114,6.1192,6.1114,6.1192,191588.0
2019-06-13 13:05:00,15.61,15.63,15.6,15.62,128242.0,6.1153,6.1232,6.1114,6.1192,128242.0
2019-06-13 13:10:00,15.62,15.64,15.6,15.63,257400.0,6.1192,6.1271,6.1114,6.1232,257400.0
2019-06-13 13:15:00,15.63,15.65,15.63,15.65,145294.0,6.1232,6.131,6.1232,6.131,145294.0
2019-06-13 13:20:00,15.65,15.66,15.64,15.64,115305.0,6.131,6.1349,6.1271,6.1271,115305.0
2019-06-13 13:25:00,15.64,15.65,15.63,15.64,79404.0,6.1271,6.131,6.1232,6.1271,79404.0
2019-06-13 13:30:00,15.64,15.65,15.64,15.65,93527.0,6.1271,6.131,6.1271,6.131,93527.0
2019-06-13 13:35:00,15.64,15.65,15.63,15.64,129139.0,6.1271,6.131,6.1232,6.1271,129139.0
2019-06-13 13:40:00,15.63,15.64,15.6,15.62,82814.0,6.1232,6.1271,6.1114,6.1192,82814.0
2019-06-13 13:45:00,15.61,15.62,15.6,15.62,56808.0,6.1153,6.1192,6.1114,6.1192,56808.0
2019-06-13 13:50:00,15.62,15.65,15.61,15.65,209568.0,6.1192,6.131,6.1153,6.131,209568.0
2019-06-13 13:55:00,15.64,15.64,15.61,15.62,77746.0,6.1271,6.1271,6.1153,6.1192,77746.0
2019-06-13 14:00:00,15.62,15.63,15.61,15.63,113471.0,6.1192,6.1232,6.1153,6.1232,113471.0
2019-06-13 14:05:00,15.62,15.63,15.6,15.6,61937.0,6.1192,6.1232,6.1114,6.1114,61937.0
2019-06-13 14:10:00,15.6,15.61,15.57,15.57,62928.0,6.1114,6.1153,6.0996,6.0996,62928.0
2019-06-13 14:15:00,15.57,15.61,15.56,15.59,277846.0,6.0996,6.1153,6.0957,6.1075,277846.0
2019-06-13 14:20:00,15.59,15.6,15.53,15.54,169759.0,6.1075,6.1114,6.084,6.0879,169759.0
2019-06-13 14:25:00,15.54,15.55,15.52,15.52,169539.0,6.0879,6.0918,6.0801,6.0801,169539.0
2019-06-13 14:30:00,15.53,15.53,15.5,15.5,127178.0,6.084,6.084,6.0722,6.0722,127178.0
2019-06-13 14:35:00,15.51,15.53,15.5,15.51,106063.0,6.0761,6.084,6.0722,6.0761,106063.0
2019-06-13 14:40:00,15.52,15.53,15.51,15.53,32822.0,6.0801,6.084,6.0761,6.084,32822.0
2019-06-13 14:45:00,15.53,15.54,15.52,15.53,53700.0,6.084,6.0879,6.0801,6.084,53700.0
2019-06-13 14:50:00,15.52,15.53,15.49,15.51,192777.0,6.0801,6.084,6.0683,6.0761,192777.0
2019-06-13 14:55:00,15.51,15.51,15.49,15.5,77523.0,6.0761,6.0761,6.0683,6.0722,77523.0
2019-06-13 15:00:00,15.5,15.54,15.5,15.53,246519.0,6.0722,6.0879,6.0722,6.084,246519.0
2019-06-13 15:05:00,15.53,15.53,15.51,15.51,43929.0,6.084,6.084,6.0761,6.0761,43929.0
2019-06-13 15:10:00,15.52,15.53,15.49,15.5,185955.0,6.0801,6.084,6.0683,6.0722,185955.0
2019-06-13 15:15:00,15.49,15.5,15.45,15.48,287292.0,6.0683,6.0722,6.0526,6.0644,287292.0
2019-06-13 15:20:00,15.48,15.5,15.47,15.49,85336.0,6.0644,6.0722,6.0605,6.0683,85336.0
2019-06-13 15:25:00,15.5,15.5,15.45,15.46,223650.0,6.0722,6.0722,6.0526,6.0566,223650.0
2019-06-13 15:30:00,15.47,15.48,15.46,15.47,351198.0,6.0605,6.0644,6.0566,6.0605,351198.0
2019-06-13 15:35:00,15.47,15.48,15.46,15.46,345653.0,6.0605,6.0644,6.0566,6.0566,345653.0
2019-06-13 15:40:00,15.46,15.47,15.44,15.45,201069.0,6.0566,6.0605,6.0487,6.0526,201069.0
2019-06-13 15:45:00,15.45,15.47,15.43,15.43,341376.0,6.0526,6.0605,6.0448,6.0448,341376.0
2019-06-13 15:50:00,15.43,15.46,15.43,15.46,439918.0,6.0448,6.0566,6.0448,6.0566,439918.0
2019-06-13 15:55:00,15.45,15.48,15.45,15.48,384687.0,6.0526,6.0644,6.0526,6.0644,384687.0
2019-06-14 09:30:00,15.38,15.4,15.34,15.35,252697.0,6.0252,6.033,6.0095,6.0135,252697.0
2019-06-14 09:35:00,15.36,15.39,15.35,15.39,149009.0,6.0174,6.0291,6.0135,6.0291,149009.0
2019-06-14 09:40:00,15.39,15.41,15.34,15.37,122464.0,6.0291,6.037,6.0095,6.0213,122464.0
2019-06-14 09:45:00,15.36,15.4,15.36,15.38,114146.0,6.0174,6.033,6.0174,6.0252,114146.0
2019-06-14 09:50:00,15.38,15.38,15.33,15.34,285242.0,6.0252,6.0252,6.0056,6.0095,285242.0
2019-06-14 09:55:00,15.34,15.37,15.32,15.36,422382.0,6.0095,6.0213,6.0017,6.0174,422382.0
2019-06-14 10:00:00,15.35,15.39,15.35,15.36,91161.0,6.0135,6.0291,6.0135,6.0174,91161.0
2019-06-14 10:05:00,15.36,15.38,15.35,15.38,95662.0,6.0174,6.0252,6.0135,6.0252,95662.0
2019-06-14 10:10:00,15.38,15.39,15.36,15.38,202346.0,6.0252,6.0291,6.0174,6.0252,202346.0
2019-06-14 10:15:00,15.38,15.38,15.33,15.34,167010.0,6.0252,6.0252,6.0056,6.0095,167010.0
2019-06-14 10:20:00,15.33,15.4,15.32,15.37,150574.0,6.0056,6.033,6.0017,6.0213,150574.0
2019-06-14 10:25:00,15.37,15.41,15.36,15.4,418192.0,6.0213,6.037,6.0174,6.033,418192.0
2019-06-14 10:30:00,15.4,15.41,15.37,15.38,225775.0,6.033,6.037,6.0213,6.0252,225775.0
2019-06-14 10:35:00,15.38,15.39,15.35,15.36,153291.0,6.0252,6.0291,6.0135,6.0174,153291.0
2019-06-14 10:40:00,15.36,15.4,15.35,15.4,112717.0,6.0174,6.033,6.0135,6.033,112717.0
2019-06-14 10:45:00,15.4,15.41,15.38,15.4,93847.0,6.033,6.037,6.0252,6.033,93847.0
2019-06-14 10:50:00,15.4,15.41,15.39,15.4,134726.0,6.033,6.037,6.0291,6.033,134726.0
2019-06-14 10:55:00,15.41,15.43,15.4,15.42,391614.0,6.037,6.0448,6.033,6.0409,391614.0
2019-06-14 11:00:00,15.42,15.43,15.4,15.42,223345.0,6.0409,6.0448,6.033,6.0409,223345.0
2019-06-14 11:05:00,15.42,15.44,15.41,15.44,130272.0,6.0409,6.0487,6.037,6.0487,130272.0
2019-06-14 11:10:00,15.44,15.47,15.43,15.45,232880.0,6.0487,6.0605,6.0448,6.0526,232880.0
2019-06-14 11:15:00,15.45,15.46,15.44,15.44,61621.0,6.0526,6.0566,6.0487,6.0487,61621.0
2019-06-14 11:20:00,15.45,15.46,15.44,15.45,35235.0,6.0526,6.0566,6.0487,6.0526,35235.0
2019-06-14 11:25:00,15.44,15.44,15.42,15.43,129710.0,6.0487,6.0487,6.0409,6.0448,129710.0
2019-06-14 11:30:00,15.43,15.49,15.43,15.49,124605.0,6.0448,6.0683,6.0448,6.0683,124605.0
2019-06-14 11:35:00,15.49,15.49,15.42,15.43,155441.0,6.0683,6.0683,6.0409,6.0448,155441.0
2019-06-14 11:40:00,15.43,15.43,15.38,15.4,233265.0,6.0448,6.0448,6.0252,6.033,233265.0
2019-06-14 11:45:00,15.4,15.41,15.36,15.37,68144.0,6.033,6.037,6.0174,6.0213,68144.0
2019-06-14 11:50:00,15.37,15.37,15.34,15.35,103956.0,6.0213,6.0213,6.0095,6.0135,103956.0
2019-06-14 11:55:00,15.34,15.35,15.33,15.34,274107.0,6.0095,6.0135,6.0056,6.0095,274107.0
2019-06-14 12:00:00,15.33,15.34,15.32,15.33,195517.0,6.0056,6.0095,6.0017,6.0056,195517.0
2019-06-14 12:05:00,15.33,15.34,15.31,15.31,91824.0,6.0056,6.0095,5.9978,5.9978,91824.0
2019-06-14 12:10:00,15.32,15.32,15.31,15.32,21233.0,6.0017,6.0017,5.9978,6.0017,21233.0
2019-06-14 12:15:00,15.32,15.32,15.3,15.3,76014.0,6.0017,6.0017,5.9939,5.9939,76014.0
2019-06-14 12:20:00,15.31,15.31,15.26,15.28,189430.0,5.9978,5.9978,5.9782,5.986,189430.0
2019-06-14 12:25:00,15.27,15.28,15.25,15.27,70958.0,5.9821,5.986,5.9743,5.9821,70958.0
2019-06-14 12:30:00,15.26,15.29,15.25,15.29,80711.0,5.9782,5.99,5.9743,5.99,80711.0
2019-06-14 12:35:00,15.29,15.29,15.28,15.29,35967.0,5.99,5.99,5.986,5.99,35967.0
2019-06-14 12:40:00,15.29,15.3,15.27,15.29,38686.0,5.99,5.9939,5.9821,5.99,38686.0
2019-06-14 12:45:00,15.28,15.31,15.28,15.3,166758.0,5.986,5.9978,5.986,5.9939,166758.0
2019-06-14 12:50:00,15.3,15.31,15.28,15.31,31520.0,5.9939,5.9978,5.986,5.9978,31520.0
2019-06-14 12:55:00,15.3,15.31,15.28,15.3,37996.0,5.9939,5.9978,5.986,5.9939,37996.0
2019-06-14 13:00:00,15.3,15.33,15.29,15.33,57579.0,5.9939,6.0056,5.99,6.0056,57579.0
2019-06-14 13:05:00,15.33,15.36,15.32,15.35,59364.0,6.0056,6.0174,6.0017,6.0135,59364.0
2019-06-14 13:10:00,15.35,15.37,15.33,15.34,136047.0,6.0135,6.0213,6.0056,6.0095,136047.0
2019-06-14 13:15:00,15.34,15.35,15.32,15.33,112494.0,6.0095,6.0135,6.0017,6.0056,112494.0
2019-06-14 13:20:00,15.33,15.38,15.32,15.38,87123.0,6.0056,6.0252,6.0017,6.0252,87123.0
2019-06-14 13:25:00,15.37,15.38,15.36,15.37,37475.0,6.0213,6.0252,6.0174,6.0213,37475.0
2019-06-14 13:30:00,15.37,15.38,15.34,15.36,75724.0,6.0213,6.0252,6.0095,6.0174,75724.0
2019-06-14 13:35:00,15.36,15.36,15.32,15.33,232322.0,6.0174,6.0174,6.0017,6.0056,232322.0
2019-06-14 13:40:00,15.33,15.35,15.26,15.28,600828.0,6.0056,6.0135,5.9782,5.986,600828.0
2019-06-14 13:45:00,15.28,15.3,15.26,15.28,246369.0,5.986,5.9939,5.9782,5.986,246369.0
2019-06-14 13:50:00,15.29,15.35,15.28,15.34,94151.0,5.99,6.0135,5.986,6.0095,94151.0
2019-06-14 13:55:00,15.34,15.37,15.33,15.35,145970.0,6.0095,6.0213,6.0056,6.0135,145970.0
2019-06-14 14:00:00,15.35,15.36,15.32,15.34,175690.0,6.0135,6.0174,6.0017,6.0095,175690.0
2019-06-14 14:05:00,15.34,15.35,15.33,15.34,91461.0,6.0095,6.0135,6.0056,6.0095,91461.0
2019-06-14 14:10:00,15.35,15.35,15.32,15.33,72787.0,6.0135,6.0135,6.0017,6.0056,72787.0
2019-06-14 14:15:00,15.32,15.33,15.3,15.32,91067.0,6.0017,6.0056,5.9939,6.0017,91067.0
2019-06-14 14:20:00,15.32,15.33,15.27,15.27,81643.0,6.0017,6.0056,5.9821,5.9821,81643.0
2019-06-14 14:25:00,15.27,15.3,15.26,15.28,85558.0,5.9821,5.9939,5.9782,5.986,85558.0
2019-06-14 14:30:00,15.29,15.32,15.28,15.32,87184.0,5.99,6.0017,5.986,6.0017,87184.0
2019-06-14 14:35:00,15.31,15.33,15.3,15.31,61271.0,5.9978,6.0056,5.9939,5.9978,61271.0
2019-06-14 14:40:00,15.32,15.34,15.3,15.34,94033.0,6.0017,6.0095,5.9939,6.0095,94033.0
2019-06-14 14:45:00,15.33,15.34,15.31,15.33,55562.0,6.0056,6.0095,5.9978,6.0056,55562.0
2019-06-14 14:50:00,15.33,15.35,15.33,15.35,31484.0,6.0056,6.0135,6.0056,6.0135,31484.0
2019-06-14 14:55:00,15.35,15.36,15.32,15.33,79215.0,6.0135,6.0174,6.0017,6.0056,79215.0
2019-06-14 15:00:00,15.33,15.35,15.32,15.35,59063.0,6.0056,6.0135,6.0017,6.0135,59063.0
2019-06-14 15:05:00,15.35,15.37,15.33,15.37,133750.0,6.0135,6.0213,6.0056,6.0213,133750.0
2019-06-14 15:10:00,15.37,15.37,15.33,15.35,97689.0,6.0213,6.0213,6.0056,6.0135,97689.0
2019-06-14 15:15:00,15.35,15.37,15.34,15.36,117662.0,6.0135,6.0213,6.0095,6.0174,117662.0
2019-06-14 15:20:00,15.37,15.38,15.35,15.37,136817.0,6.0213,6.0252,6.0135,6.0213,136817.0
2019-06-14 15:25:00,15.37,15.38,15.35,15.37,161039.0,6.0213,6.0252,6.0135,6.0213,161039.0
2019-06-14 15:30:00,15.37,15.38,15.35,15.37,124482.0,6.0213,6.0252,6.0135,6.0213,124482.0
2019-06-14 15:35:00,15.37,15.4,15.37,15.37,83908.0,6.0213,6.033,6.0213,6.0213,83908.0
2019-06-14 15:40:00,15.38,15.38,15.36,15.37,109124.0,6.0252,6.0252,6.0174,6.0213,109124.0
2019-06-14 15:45:00,15.37,15.4,15.36,15.4,213768.0,6.0213,6.033,6.0174,6.033,213768.0
2019-06-14 15:50:00,15.4,15.41,15.39,15.41,235540.0,6.033,6.037,6.0291,6.037,235540.0
2019-06-14 15:55:00,15.41,15.41,15.39,15.39,281274.0,6.037,6.037,6.0291,6.0291,281274.0
2019-06-17 09:30:00,15.43,15.46,15.4,15.45,105575.0,6.0448,6.0566,6.033,6.0526,105575.0
2019-06-17 09:35:00,15.45,15.5,15.45,15.46,102081.0,6.0526,6.0722,6.0526,6.0566,102081.0
2019-06-17 09:40:00,15.45,15.47,15.44,15.47,84301.0,6.0526,6.0605,6.0487,6.0605,84301.0
2019-06-17 09:45:00,15.46,15.52,15.46,15.52,175406.0,6.0566,6.0801,6.0566,6.0801,175406.0
2019-06-17 09:50:00,15.52,15.57,15.52,15.55,177366.0,6.0801,6.0996,6.0801,6.0918,177366.0
2019-06-17 09:55:00,15.56,15.59,15.55,15.59,99542.0,6.0957,6.1075,6.0918,6.1075,99542.0
2019-06-17 10:00:00,15.6,15.64,15.58,15.61,190297.0,6.1114,6.1271,6.1036,6.1153,190297.0
2019-06-17 10:05:00,15.61,15.63,15.58,15.6,196788.0,6.1153,6.1232,6.1036,6.1114,196788.0
2019-06-17 10:10:00,15.6,15.61,15.58,15.58,61563.0,6.1114,6.1153,6.1036,6.1036,61563.0
2019-06-17 10:15:00,15.58,15.58,15.54,15.58,89609.0,6.1036,6.1036,6.0879,6.1036,89609.0
2019-06-17 10:20:00,15.58,15.59,15.56,15.58,68512.0,6.1036,6.1075,6.0957,6.1036,68512.0
2019-06-17 10:25:00,15.58,15.6,15.57,15.59,49911.0,6.1036,6.1114,6.0996,6.1075,49911.0
2019-06-17 10:30:00,15.6,15.64,15.6,15.64,60165.0,6.1114,6.1271,6.1114,6.1271,60165.0
2019-06-17 10:35:00,15.64,15.66,15.6,15.61,146296.0,6.1271,6.1349,6.1114,6.1153,146296.0
2019-06-17 10:40:00,15.6,15.63,15.6,15.61,89100.0,6.1114,6.1232,6.1114,6.1153,89100.0
2019-06-17 10:45:00,15.61,15.63,15.6,15.62,106823.0,6.1153,6.1232,6.1114,6.1192,106823.0
2019-06-17 10:50:00,15.63,15.65,15.62,15.65,142374.0,6.1232,6.131,6.1192,6.131,142374.0
2019-06-17 10:55:00,15.64,15.65,15.61,15.62,102088.0,6.1271,6.131,6.1153,6.1192,102088.0
2019-06-17 11:00:00,15.61,15.63,15.6,15.62,179239.0,6.1153,6.1232,6.1114,6.1192,179239.0
2019-06-17 11:05:00,15.62,15.62,15.6,15.62,25154.0,6.1192,6.1192,6.1114,6.1192,25154.0
2019-06-17 11:10:00,15.62,15.63,15.61,15.62,29040.0,6.1192,6.1232,6.1153,6.1192,29040.0
2019-06-17 11:15:00,15.63,15.65,15.62,15.65,101634.0,6.1232,6.131,6.1192,6.131,101634.0
2019-06-17 11:20:00,15.65,15.67,15.63,15.64,258774.0,6.131,6.1388,6.1232,6.1271,258774.0
2019-06-17 11:25:00,15.64,15.64,15.62,15.62,65630.0,6.1271,6.1271,6.1192,6.1192,65630.0
2019-06-17 11:30:00,15.62,15.63,15.58,15.58,52584.0,6.1192,6.1232,6.1036,6.1036,52584.0
2019-06-17 11:35:00,15.58,15.58,15.57,15.58,34499.0,6.1036,6.1036,6.0996,6.1036,34499.0
2019-06-17 11:40:00,15.57,15.59,15.57,15.59,51665.0,6.0996,6.1075,6.0996,6.1075,51665.0
2019-06-17 11:45:00,15.58,15.6,15.57,15.6,70479.0,6.1036,6.1114,6.0996,6.1114,70479.0
2019-06-17 11:50:00,15.59,15.63,15.59,15.62,58413.0,6.1075,6.1232,6.1075,6.1192,58413.0
2019-06-17 11:55:00,15.62,15.64,15.61,15.63,38649.0,6.1192,6.1271,6.1153,6.1232,38649.0
2019-06-17 12:00:00,15.64,15.66,15.62,15.62,66824.0,6.1271,6.1349,6.1192,6.1192,66824.0
2019-06-17 12:05:00,15.62,15.65,15.62,15.64,52113.0,6.1192,6.131,6.1192,6.1271,52113.0
2019-06-17 12:10:00,15.65,15.65,15.64,15.65,27791.0,6.131,6.131,6.1271,6.131,27791.0
2019-06-17 12:15:00,15.65,15.65,15.64,15.65,8450.0,6.131,6.131,6.1271,6.131,8450.0
2019-06-17 12:20:00,15.65,15.65,15.63,15.64,80334.0,6.131,6.131,6.1232,6.1271,80334.0
2019-06-17 12:25:00,15.64,15.64,15.63,15.64,56179.0,6.1271,6.1271,6.1232,6.1271,56179.0
2019-06-17 12:30:00,15.64,15.65,15.63,15.64,63010.0,6.1271,6.131,6.1232,6.1271,63010.0
2019-06-17 12:35:00,15.64,15.65,15.62,15.63,109252.0,6.1271,6.131,6.1192,6.1232,109252.0
2019-06-17 12:40:00,15.63,15.65,15.62,15.63,62488.0,6.1232,6.131,6.1192,6.1232,62488.0
2019-06-17 12:45:00,15.63,15.63,15.62,15.63,25500.0,6.1232,6.1232,6.1192,6.1232,25500.0
2019-06-17 12:50:00,15.63,15.63,15.61,15.62,36143.0,6.1232,6.1232,6.1153,6.1192,36143.0
2019-06-17 12:55:00,15.62,15.62,15.61,15.62,10400.0,6.1192,6.1192,6.1153,6.1192,10400.0
2019-06-17 13:00:00,15.62,15.63,15.61,15.63,28102.0,6.1192,6.1232,6.1153,6.1232,28102.0
2019-06-17 13:05:00,15.63,15.63,15.62,15.63,17705.0,6.1232,6.1232,6.1192,6.1232,17705.0
2019-06-17 13:10:00,15.63,15.64,15.62,15.63,41410.0,6.1232,6.1271,6.1192,6.1232,41410.0
2019-06-17 13:15:00,15.63,15.65,15.61,15.63,84972.0,6.1232,6.131,6.1153,6.1232,84972.0
2019-06-17 13:20:00,15.62,15.63,15.61,15.62,33977.0,6.1192,6.1232,6.1153,6.1192,33977.0
2019-06-17 13:25:00,15.62,15.62,15.6,15.61,31302.0,6.1192,6.1192,6.1114,6.1153,31302.0
2019-06-17 13:30:00,15.62,15.62,15.61,15.61,25420.0,6.1192,6.1192,6.1153,6.1153,25420.0
2019-06-17 13:35:00,15.62,15.62,15.6,15.61,14490.0,6.1192,6.1192,6.1114,6.1153,14490.0
2019-06-17 13:40:00,15.61,15.61,15.59,15.59,20352.0,6.1153,6.1153,6.1075,6.1075,20352.0
2019-06-17 13:45:00,15.59,15.59,15.57,15.58,50803.0,6.1075,6.1075,6.0996,6.1036,50803.0
2019-06-17 13:50:00,15.58,15.58,15.55,15.56,34231.0,6.1036,6.1036,6.0918,6.0957,34231.0
2019-06-17 13:55:00,15.56,15.56,15.47,15.48,313941.0,6.0957,6.0957,6.0605,6.0644,313941.0
2019-06-17 14:00:00,15.47,15.52,15.46,15.52,278675.0,6.0605,6.0801,6.0566,6.0801,278675.0
2019-06-17 14:05:00,15.52,15.54,15.5,15.52,178330.0,6.0801,6.0879,6.0722,6.0801,178330.0
2019-06-17 14:10:00,15.52,15.53,15.51,15.52,76424.0,6.0801,6.084,6.0761,6.0801,76424.0
2019-06-17 14:15:00,15.52,15.54,15.51,15.52,80565.0,6.0801,6.0879,6.0761,6.0801,80565.0
2019-06-17 14:20:00,15.53,15.53,15.5,15.51,84627.0,6.084,6.084,6.0722,6.0761,84627.0
2019-06-17 14:25:00,15.52,15.52,15.47,15.49,66227.0,6.0801,6.0801,6.0605,6.0683,66227.0
2019-06-17 14:30:00,15.5,15.52,15.49,15.52,36210.0,6.0722,6.0801,6.0683,6.0801,36210.0
2019-06-17 14:35:00,15.52,15.54,15.52,15.54,59266.0,6.0801,6.0879,6.0801,6.0879,59266.0
2019-06-17 14:40:00,15.54,15.55,15.51,15.54,238549.0,6.0879,6.0918,6.0761,6.0879,238549.0
2019-06-17 14:45:00,15.54,15.54,15.51,15.52,65670.0,6.0879,6.0879,6.0761,6.0801,65670.0
2019-06-17 14:50:00,15.52,15.52,15.5,15.52,148050.0,6.0801,6.0801,6.0722,6.0801,148050.0
2019-06-17 14:55:00,15.51,15.52,15.5,15.51,64770.0,6.0761,6.0801,6.0722,6.0761,64770.0
2019-06-17 15:00:00,15.51,15.52,15.48,15.5,376069.0,6.0761,6.0801,6.0644,6.0722,376069.0
2019-06-17 15:05:00,15.5,15.51,15.5,15.51,49118.0,6.0722,6.0761,6.0722,6.0761,49118.0
2019-06-17 15:10:00,15.51,15.52,15.5,15.52,45941.0,6.0761,6.0801,6.0722,6.0801,45941.0
2019-06-17 15:15:00,15.52,15.53,15.5,15.52,52924.0,6.0801,6.084,6.0722,6.0801,52924.0
2019-06-17 15:20:00,15.52,15.53,15.52,15.52,22753.0,6.0801,6.084,6.0801,6.0801,22753.0
2019-06-17 15:25:00,15.52,15.53,15.51,15.52,74653.0,6.0801,6.084,6.0761,6.0801,74653.0
2019-06-17 15:30:00,15.52,15.53,15.51,15.52,66908.0,6.0801,6.084,6.0761,6.0801,66908.0
2019-06-17 15:35:00,15.52,15.52,15.5,15.52,54697.0,6.0801,6.0801,6.0722,6.0801,54697.0
2019-06-17 15:40:00,15.52,15.52,15.5,15.51,85929.0,6.0801,6.0801,6.0722,6.0761,85929.0
2019-06-17 15:45:00,15.51,15.51,15.48,15.48,255772.0,6.0761,6.0761,6.0644,6.0644,255772.0
2019-06-17 15:50:00,15.49,15.49,15.46,15.48,442114.0,6.0683,6.0683,6.0566,6.0644,442114.0
2019-06-17 15:55:00,15.47,15.48,15.44,15.46,555449.0,6.0605,6.0644,6.0487,6.0566,555449.0
2019-06-18 09:30:00,15.63,15.73,15.62,15.69,311095.0,6.1232,6.1623,6.1192,6.1467,311095.0
2019-06-18 09:35:00,15.69,15.72,15.65,15.71,194154.0,6.1467,6.1584,6.131,6.1545,194154.0
2019-06-18 09:40:00,15.71,15.77,15.71,15.77,184106.0,6.1545,6.178,6.1545,6.178,184106.0
2019-06-18 09:45:00,15.77,15.81,15.75,15.78,338648.0,6.178,6.1937,6.1702,6.1819,338648.0
2019-06-18 09:50:00,15.79,15.81,15.77,15.78,132740.0,6.1858,6.1937,6.178,6.1819,132740.0
2019-06-18 09:55:00,15.79,15.8,15.76,15.78,32320.0,6.1858,6.1897,6.1741,6.1819,32320.0
2019-06-18 10:00:00,15.78,15.8,15.76,15.77,169324.0,6.1819,6.1897,6.1741,6.178,169324.0
2019-06-18 10:05:00,15.77,15.78,15.73,15.73,103067.0,6.178,6.1819,6.1623,6.1623,103067.0
2019-06-18 10:10:00,15.74,15.75,15.72,15.74,76879.0,6.1662,6.1702,6.1584,6.1662,76879.0
2019-06-18 10:15:00,15.75,15.75,15.71,15.73,72590.0,6.1702,6.1702,6.1545,6.1623,72590.0
2019-06-18 10:20:00,15.73,15.74,15.71,15.74,186633.0,6.1623,6.1662,6.1545,6.1662,186633.0
2019-06-18 10:25:00,15.74,15.78,15.73,15.77,88071.0,6.1662,6.1819,6.1623,6.178,88071.0
2019-06-18 10:30:00,15.78,15.81,15.77,15.78,203706.0,6.1819,6.1937,6.178,6.1819,203706.0
2019-06-18 10:35:00,15.78,15.79,15.76,15.77,84511.0,6.1819,6.1858,6.1741,6.178,84511.0
2019-06-18 10:40:00,15.78,15.8,15.77,15.79,87229.0,6.1819,6.1897,6.178,6.1858,87229.0
2019-06-18 10:45:00,15.79,15.82,15.78,15.82,55603.0,6.1858,6.1976,6.1819,6.1976,55603.0
2019-06-18 10:50:00,15.81,15.82,15.78,15.8,66738.0,6.1937,6.1976,6.1819,6.1897,66738.0
2019-06-18 10:55:00,15.79,15.82,15.79,15.82,63416.0,6.1858,6.1976,6.1858,6.1976,63416.0
2019-06-18 11:00:00,15.81,15.84,15.8,15.83,222067.0,6.1937,6.2054,6.1897,6.2015,222067.0
2019-06-18 11:05:00,15.83,15.87,15.83,15.87,201905.0,6.2015,6.2172,6.2015,6.2172,201905.0
2019-06-18 11:10:00,15.86,15.89,15.84,15.85,162318.0,6.2133,6.225,6.2054,6.2093,162318.0
2019-06-18 11:15:00,15.85,15.86,15.84,15.85,149378.0,6.2093,6.2133,6.2054,6.2093,149378.0
2019-06-18 11:20:00,15.85,15.86,15.83,15.84,94684.0,6.2093,6.2133,6.2015,6.2054,94684.0
2019-06-18 11:25:00,15.84,15.84,15.81,15.82,48358.0,6.2054,6.2054,6.1937,6.1976,48358.0
2019-06-18 11:30:00,15.81,15.82,15.79,15.79,85295.0,6.1937,6.1976,6.1858,6.1858,85295.0
2019-06-18 11:35:00,15.79,15.8,15.77,15.77,86335.0,6.1858,6.1897,6.178,6.178,86335.0
2019-06-18 11:40:00,15.77,15.79,15.77,15.78,37088.0,6.178,6.1858,6.178,6.1819,37088.0
2019-06-18 11:45:00,15.79,15.8,15.77,15.78,55560.0,6.1858,6.1897,6.178,6.1819,55560.0
2019-06-18 11:50:00,15.78,15.78,15.73,15.74,175284.0,6.1819,6.1819,6.1623,6.1662,175284.0
2019-06-18 11:55:00,15.74,15.75,15.72,15.73,170264.0,6.1662,6.1702,6.1584,6.1623,170264.0
2019-06-18 12:00:00,15.73,15.76,15.72,15.76,189185.0,6.1623,6.1741,6.1584,6.1741,189185.0
2019-06-18 12:05:00,15.76,15.77,15.73,15.76,246437.0,6.1741,6.178,6.1623,6.1741,246437.0
2019-06-18 12:10:00,15.76,15.77,15.74,15.74,54178.0,6.1741,6.178,6.1662,6.1662,54178.0
2019-06-18 12:15:00,15.74,15.75,15.71,15.73,72421.0,6.1662,6.1702,6.1545,6.1623,72421.0
2019-06-18 12:20:00,15.72,15.79,15.72,15.79,232349.0,6.1584,6.1858,6.1584,6.1858,232349.0
2019-06-18 12:25:00,15.79,15.82,15.79,15.79,123220.0,6.1858,6.1976,6.1858,6.1858,123220.0
2019-06-18 12:30:00,15.79,15.82,15.79,15.81,96293.0,6.1858,6.1976,6.1858,6.1937,96293.0
2019-06-18 12:35:00,15.81,15.82,15.8,15.81,144025.0,6.1937,6.1976,6.1897,6.1937,144025.0
2019-06-18 12:40:00,15.81,15.82,15.81,15.81,8496.0,6.1937,6.1976,6.1937,6.1937,8496.0
2019-06-18 12:45:00,15.81,15.83,15.8,15.82,125324.0,6.1937,6.2015,6.1897,6.1976,125324.0
2019-06-18 12:50:00,15.83,15.83,15.79,15.81,57784.0,6.2015,6.2015,6.1858,6.1937,57784.0
2019-06-18 12:55:00,15.81,15.81,15.79,15.79,29968.0,6.1937,6.1937,6.1858,6.1858,29968.0
2019-06-18 13:00:00,15.79,15.8,15.76,15.77,93591.0,6.1858,6.1897,6.1741,6.178,93591.0
2019-06-18 13:05:00,15.77,15.78,15.75,15.78,48223.0,6.178,6.1819,6.1702,6.1819,48223.0
2019-06-18 13:10:00,15.78,15.8,15.77,15.78,238793.0,6.1819,6.1897,6.178,6.1819,238793.0
2019-06-18 13:15:00,15.78,15.79,15.76,15.76,132819.0,6.1819,6.1858,6.1741,6.1741,132819.0
2019-06-18 13:20:00,15.77,15.78,15.76,15.78,84629.0,6.178,6.1819,6.1741,6.1819,84629.0
2019-06-18 13:25:00,15.78,15.78,15.75,15.76,156891.0,6.1819,6.1819,6.1702,6.1741,156891.0
2019-06-18 13:30:00,15.76,15.8,15.76,15.79,138180.0,6.1741,6.1897,6.1741,6.1858,138180.0
2019-06-18 13:35:00,15.8,15.81,15.79,15.81,43937.0,6.1897,6.1937,6.1858,6.1937,43937.0
2019-06-18 13:40:00,15.81,15.82,15.79,15.81,61306.0,6.1937,6.1976,6.1858,6.1937,61306.0
2019-06-18 13:45:00,15.8,15.81,15.8,15.8,18432.0,6.1897,6.1937,6.1897,6.1897,18432.0
2019-06-18 13:50:00,15.8,15.8,15.79,15.79,50084.0,6.1897,6.1897,6.1858,6.1858,50084.0
2019-06-18 13:55:00,15.79,15.81,15.79,15.81,51695.0,6.1858,6.1937,6.1858,6.1937,51695.0
2019-06-18 14:00:00,15.81,15.82,15.8,15.81,110694.0,6.1937,6.1976,6.1897,6.1937,110694.0
2019-06-18 14:05:00,15.82,15.83,15.81,15.82,50857.0,6.1976,6.2015,6.1937,6.1976,50857.0
2019-06-18 14:10:00,15.82,15.83,15.8,15.82,61640.0,6.1976,6.2015,6.1897,6.1976,61640.0
2019-06-18 14:15:00,15.82,15.83,15.81,15.83,44025.0,6.1976,6.2015,6.1937,6.2015,44025.0
2019-06-18 14:20:00,15.83,15.84,15.82,15.84,51020.0,6.2015,6.2054,6.1976,6.2054,51020.0
2019-06-18 14:25:00,15.84,15.84,15.83,15.84,32361.0,6.2054,6.2054,6.2015,6.2054,32361.0
2019-06-18 14:30:00,15.83,15.85,15.83,15.85,70033.0,6.2015,6.2093,6.2015,6.2093,70033.0
2019-06-18 14:35:00,15.85,15.85,15.84,15.84,33635.0,6.2093,6.2093,6.2054,6.2054,33635.0
2019-06-18 14:40:00,15.84,15.85,15.82,15.85,157022.0,6.2054,6.2093,6.1976,6.2093,157022.0
2019-06-18 14:45:00,15.85,15.86,15.84,15.86,118690.0,6.2093,6.2133,6.2054,6.2133,118690.0
2019-06-18 14:50:00,15.86,15.86,15.84,15.84,100178.0,6.2133,6.2133,6.2054,6.2054,100178.0
2019-06-18 14:55:00,15.85,15.86,15.84,15.86,45637.0,6.2093,6.2133,6.2054,6.2133,45637.0
2019-06-18 15:00:00,15.86,15.86,15.84,15.85,52592.0,6.2133,6.2133,6.2054,6.2093,52592.0
2019-06-18 15:05:00,15.85,15.85,15.82,15.83,152346.0,6.2093,6.2093,6.1976,6.2015,152346.0
2019-06-18 15:10:00,15.84,15.84,15.83,15.84,29730.0,6.2054,6.2054,6.2015,6.2054,29730.0
2019-06-18 15:15:00,15.84,15.84,15.83,15.84,26736.0,6.2054,6.2054,6.2015,6.2054,26736.0
2019-06-18 15:20:00,15.84,15.84,15.82,15.82,69483.0,6.2054,6.2054,6.1976,6.1976,69483.0
2019-06-18 15:25:00,15.82,15.83,15.82,15.83,53011.0,6.1976,6.2015,6.1976,6.2015,53011.0
2019-06-18 15:30:00,15.82,15.83,15.8,15.81,164751.0,6.1976,6.2015,6.1897,6.1937,164751.0
2019-06-18 15:35:00,15.8,15.82,15.8,15.82,202180.0,6.1897,6.1976,6.1897,6.1976,202180.0
2019-06-18 15:40:00,15.81,15.81,15.78,15.79,593227.0,6.1937,6.1937,6.1819,6.1858,593227.0
2019-06-18 15:45:00,15.79,15.8,15.78,15.79,613022.0,6.1858,6.1897,6.1819,6.1858,613022.0
2019-06-18 15:50:00,15.79,15.8,15.78,15.78,600195.0,6.1858,6.1897,6.1819,6.1819,600195.0
2019-06-18 15:55:00,15.78,15.8,15.77,15.79,404646.0,6.1819,6.1897,6.178,6.1858,404646.0
2019-06-19 09:30:00,15.68,15.72,15.66,15.67,137036.0,6.1427,6.1584,6.1349,6.1388,137036.0
2019-06-19 09:35:00,15.66,15.69,15.65,15.68,221613.0,6.1349,6.1467,6.131,6.1427,221613.0
2019-06-19 09:40:00,15.67,15.72,15.67,15.7,246341.0,6.1388,6.1584,6.1388,6.1506,246341.0
2019-06-19 09:45:00,15.7,15.72,15.69,15.71,111567.0,6.1506,6.1584,6.1467,6.1545,111567.0
2019-06-19 09:50:00,15.71,15.74,15.7,15.73,52555.0,6.1545,6.1662,6.1506,6.1623,52555.0
2019-06-19 09:55:00,15.73,15.74,15.72,15.73,67247.0,6.1623,6.1662,6.1584,6.1623,67247.0
2019-06-19 10:00:00,15.74,15.76,15.68,15.69,188031.0,6.1662,6.1741,6.1427,6.1467,188031.0
2019-06-19 10:05:00,15.68,15.69,15.65,15.66,112396.0,6.1427,6.1467,6.131,6.1349,112396.0
2019-06-19 10:10:00,15.66,15.7,15.65,15.69,212056.0,6.1349,6.1506,6.131,6.1467,212056.0
2019-06-19 10:15:00,15.7,15.71,15.64,15.65,54229.0,6.1506,6.1545,6.1271,6.131,54229.0
2019-06-19 10:20:00,15.64,15.67,15.63,15.66,447712.0,6.1271,6.1388,6.1232,6.1349,447712.0
2019-06-19 10:25:00,15.66,15.68,15.63,15.64,227249.0,6.1349,6.1427,6.1232,6.1271,227249.0
2019-06-19 10:30:00,15.65,15.74,15.64,15.71,237174.0,6.131,6.1662,6.1271,6.1545,237174.0
2019-06-19 10:35:00,15.72,15.74,15.7,15.72,120561.0,6.1584,6.1662,6.1506,6.1584,120561.0
2019-06-19 10:40:00,15.72,15.75,15.71,15.74,69697.0,6.1584,6.1702,6.1545,6.1662,69697.0
2019-06-19 10:45:00,15.74,15.77,15.72,15.74,26871.0,6.1662,6.178,6.1584,6.1662,26871.0
2019-06-19 10:50:00,15.74,15.75,15.73,15.75,89873.0,6.1662,6.1702,6.1623,6.1702,89873.0
2019-06-19 10:55:00,15.75,15.78,15.74,15.78,138947.0,6.1702,6.1819,6.1662,6.1819,138947.0
2019-06-19 11:00:00,15.78,15.8,15.76,15.77,120642.0,6.1819,6.1897,6.1741,6.178,120642.0
2019-06-19 11:05:00,15.77,15.79,15.76,15.77,66589.0,6.178,6.1858,6.1741,6.178,66589.0
2019-06-19 11:10:00,15.77,15.79,15.76,15.77,24487.0,6.178,6.1858,6.1741,6.178,24487.0
2019-06-19 11:15:00,15.77,15.79,15.75,15.79,99465.0,6.178,6.1858,6.1702,6.1858,99465.0
2019-06-19 11:20:00,15.79,15.79,15.75,15.76,479224.0,6.1858,6.1858,6.1702,6.1741,479224.0
2019-06-19 11:25:00,15.76,15.77,15.73,15.74,116751.0,6.1741,6.178,6.1623,6.1662,116751.0
2019-06-19 11:30:00,15.74,15.75,15.73,15.73,30919.0,6.1662,6.1702,6.1623,6.1623,30919.0
2019-06-19 11:35:00,15.73,15.75,15.73,15.75,114863.0,6.1623,6.1702,6.1623,6.1702,114863.0
2019-06-19 11:40:00,15.75,15.76,15.74,15.76,36670.0,6.1702,6.1741,6.1662,6.1741,36670.0
2019-06-19 11:45:00,15.76,15.77,15.74,15.75,96874.0,6.1741,6.178,6.1662,6.1702,96874.0
2019-06-19 11:50:00,15.75,15.76,15.73,15.74,28143.0,6.1702,6.1741,6.1623,6.1662,28143.0
2019-06-19 11:55:00,15.73,15.75,15.73,15.74,53430.0,6.1623,6.1702,6.1623,6.1662,53430.0
2019-06-19 12:00:00,15.75,15.75,15.74,15.75,40698.0,6.1702,6.1702,6.1662,6.1702,40698.0
2019-06-19 12:05:00,15.75,15.75,15.73,15.74,39305.0,6.1702,6.1702,6.1623,6.1662,39305.0
2019-06-19 12:10:00,15.74,15.75,15.73,15.74,27574.0,6.1662,6.1702,6.1623,6.1662,27574.0
2019-06-19 12:15:00,15.73,15.75,15.73,15.75,35331.0,6.1623,6.1702,6.1623,6.1702,35331.0
2019-06-19 12:20:00,15.75,15.75,15.73,15.74,14629.0,6.1702,6.1702,6.1623,6.1662,14629.0
2019-06-19 12:25:00,15.74,15.74,15.73,15.74,6873.0,6.1662,6.1662,6.1623,6.1662,6873.0
2019-06-19 12:30:00,15.74,15.74,15.72,15.72,57674.0,6.1662,6.1662,6.1584,6.1584,57674.0
2019-06-19 12:35:00,15.72,15.72,15.7,15.7,120984.0,6.1584,6.1584,6.1506,6.1506,120984.0
2019-06-19 12:40:00,15.71,15.71,15.69,15.7,76107.0,6.1545,6.1545,6.1467,6.1506,76107.0
2019-06-19 12:45:00,15.7,15.7,15.68,15.7,25605.0,6.1506,6.1506,6.1427,6.1506,25605.0
2019-06-19 12:50:00,15.7,15.7,15.68,15.7,48693.0,6.1506,6.1506,6.1427,6.1506,48693.0
2019-06-19 12:55:00,15.69,15.71,15.68,15.7,141157.0,6.1467,6.1545,6.1427,6.1506,141157.0
2019-06-19 13:00:00,15.7,15.7,15.68,15.7,109436.0,6.1506,6.1506,6.1427,6.1506,109436.0
2019-06-19 13:05:00,15.7,15.71,15.69,15.7,216407.0,6.1506,6.1545,6.1467,6.1506,216407.0
2019-06-19 13:10:00,15.7,15.7,15.68,15.69,158720.0,6.1506,6.1506,6.1427,6.1467,158720.0
2019-06-19 13:15:00,15.68,15.69,15.67,15.68,47898.0,6.1427,6.1467,6.1388,6.1427,47898.0
2019-06-19 13:20:00,15.67,15.68,15.66,15.67,99899.0,6.1388,6.1427,6.1349,6.1388,99899.0
2019-06-19 13:25:00,15.68,15.69,15.67,15.68,89810.0,6.1427,6.1467,6.1388,6.1427,89810.0
2019-06-19 13:30:00,15.68,15.7,15.67,15.7,76683.0,6.1427,6.1506,6.1388,6.1506,76683.0
2019-06-19 13:35:00,15.7,15.7,15.69,15.7,42662.0,6.1506,6.1506,6.1467,6.1506,42662.0
2019-06-19 13:40:00,15.7,15.71,15.69,15.69,251104.0,6.1506,6.1545,6.1467,6.1467,251104.0
2019-06-19 13:45:00,15.7,15.7,15.68,15.7,46500.0,6.1506,6.1506,6.1427,6.1506,46500.0
2019-06-19 13:50:00,15.69,15.71,15.69,15.7,318262.0,6.1467,6.1545,6.1467,6.1506,318262.0
2019-06-19 13:55:00,15.69,15.71,15.68,15.7,223342.0,6.1467,6.1545,6.1427,6.1506,223342.0
2019-06-19 14:00:00,15.71,15.82,15.71,15.82,373730.0,6.1545,6.1976,6.1545,6.1976,373730.0
2019-06-19 14:05:00,15.83,15.85,15.79,15.81,112549.0,6.2015,6.2093,6.1858,6.1937,112549.0
2019-06-19 14:10:00,15.82,15.84,15.81,15.83,91588.0,6.1976,6.2054,6.1937,6.2015,91588.0
2019-06-19 14:15:00,15.83,15.85,15.81,15.85,70680.0,6.2015,6.2093,6.1937,6.2093,70680.0
2019-06-19 14:20:00,15.85,15.85,15.8,15.8,254946.0,6.2093,6.2093,6.1897,6.1897,254946.0
2019-06-19 14:25:00,15.8,15.83,15.78,15.83,157300.0,6.1897,6.2015,6.1819,6.2015,157300.0
2019-06-19 14:30:00,15.84,15.88,15.83,15.87,284783.0,6.2054,6.2211,6.2015,6.2172,284783.0
2019-06-19 14:35:00,15.86,15.89,15.84,15.84,92888.0,6.2133,6.225,6.2054,6.2054,92888.0
2019-06-19 14:40:00,15.84,15.85,15.81,15.85,87727.0,6.2054,6.2093,6.1937,6.2093,87727.0
2019-06-19 14:45:00,15.84,15.85,15.83,15.84,54330.0,6.2054,6.2093,6.2015,6.2054,54330.0
2019-06-19 14:50:00,15.85,15.9,15.84,15.9,79414.0,6.2093,6.2289,6.2054,6.2289,79414.0
2019-06-19 14:55:00,15.9,15.94,15.89,15.93,211793.0,6.2289,6.2446,6.225,6.2407,211793.0
2019-06-19 15:00:00,15.93,15.93,15.9,15.91,93517.0,6.2407,6.2407,6.2289,6.2328,93517.0
2019-06-19 15:05:00,15.92,15.92,15.87,15.88,120977.0,6.2368,6.2368,6.2172,6.2211,120977.0
2019-06-19 15:10:00,15.88,15.9,15.86,15.9,94864.0,6.2211,6.2289,6.2133,6.2289,94864.0
2019-06-19 15:15:00,15.89,15.93,15.88,15.9,242904.0,6.225,6.2407,6.2211,6.2289,242904.0
2019-06-19 15:20:00,15.9,15.9,15.87,15.88,84790.0,6.2289,6.2289,6.2172,6.2211,84790.0
2019-06-19 15:25:00,15.89,15.9,15.87,15.89,201628.0,6.225,6.2289,6.2172,6.225,201628.0
2019-06-19 15:30:00,15.89,15.89,15.86,15.88,187333.0,6.225,6.225,6.2133,6.2211,187333.0
2019-06-19 15:35:00,15.88,15.9,15.87,15.9,134805.0,6.2211,6.2289,6.2172,6.2289,134805.0
2019-06-19 15:40:00,15.9,15.94,15.89,15.91,373942.0,6.2289,6.2446,6.225,6.2328,373942.0
2019-06-19 15:45:00,15.9,15.94,15.9,15.92,235799.0,6.2289,6.2446,6.2289,6.2368,235799.0
2019-06-19 15:50:00,15.92,15.93,15.9,15.93,375217.0,6.2368,6.2407,6.2289,6.2407,375217.0
2019-06-19 15:55:00,15.93,15.94,15.92,15.94,336790.0,6.2407,6.2446,6.2368,6.2446,336790.0
2019-06-20 09:30:00,16.08,16.41,16.08,16.37,635195.0,6.2994,6.4287,6.2994,6.4131,635195.0
2019-06-20 09:35:00,16.36,16.41,16.34,16.37,683772.0,6.4091,6.4287,6.4013,6.4131,683772.0
2019-06-20 09:40:00,16.37,16.39,16.31,16.35,171751.0,6.4131,6.4209,6.3895,6.4052,171751.0
2019-06-20 09:45:00,16.35,16.37,16.3,16.32,476460.0,6.4052,6.4131,6.3856,6.3935,476460.0
2019-06-20 09:50:00,16.33,16.33,16.25,16.26,417981.0,6.3974,6.3974,6.366,6.37,417981.0
2019-06-20 09:55:00,16.27,16.33,16.24,16.32,218396.0,6.3739,6.3974,6.3621,6.3935,218396.0
2019-06-20 10:00:00,16.32,16.32,16.28,16.3,112805.0,6.3935,6.3935,6.3778,6.3856,112805.0
2019-06-20 10:05:00,16.31,16.33,16.28,16.31,322353.0,6.3895,6.3974,6.3778,6.3895,322353.0
2019-06-20 10:10:00,16.31,16.31,16.28,16.3,192518.0,6.3895,6.3895,6.3778,6.3856,192518.0
2019-06-20 10:15:00,16.31,16.32,16.27,16.27,140417.0,6.3895,6.3935,6.3739,6.3739,140417.0
2019-06-20 10:20:00,16.27,16.28,16.23,16.25,329191.0,6.3739,6.3778,6.3582,6.366,329191.0
2019-06-20 10:25:00,16.26,16.3,16.25,16.28,163020.0,6.37,6.3856,6.366,6.3778,163020.0
2019-06-20 10:30:00,16.28,16.29,16.24,16.29,117857.0,6.3778,6.3817,6.3621,6.3817,117857.0
2019-06-20 10:35:00,16.29,16.32,16.28,16.32,112926.0,6.3817,6.3935,6.3778,6.3935,112926.0
2019-06-20 10:40:00,16.32,16.34,16.31,16.34,95972.0,6.3935,6.4013,6.3895,6.4013,95972.0
2019-06-20 10:45:00,16.34,16.36,16.32,16.35,136117.0,6.4013,6.4091,6.3935,6.4052,136117.0
2019-06-20 10:50:00,16.36,16.4,16.35,16.37,372529.0,6.4091,6.4248,6.4052,6.4131,372529.0
2019-06-20 10:55:00,16.37,16.4,16.36,16.38,356504.0,6.4131,6.4248,6.4091,6.417,356504.0
2019-06-20 11:00:00,16.38,16.4,16.35,16.36,304342.0,6.417,6.4248,6.4052,6.4091,304342.0
2019-06-20 11:05:00,16.37,16.4,16.35,16.37,648398.0,6.4131,6.4248,6.4052,6.4131,648398.0
2019-06-20 11:10:00,16.37,16.41,16.37,16.39,420259.0,6.4131,6.4287,6.4131,6.4209,420259.0
2019-06-20 11:15:00,16.39,16.39,16.34,16.35,85761.0,6.4209,6.4209,6.4013,6.4052,85761.0
2019-06-20 11:20:00,16.35,16.36,16.32,16.32,122174.0,6.4052,6.4091,6.3935,6.3935,122174.0
2019-06-20 11:25:00,16.33,16.35,16.32,16.33,80116.0,6.3974,6.4052,6.3935,6.3974,80116.0
2019-06-20 11:30:00,16.33,16.34,16.31,16.32,87771.0,6.3974,6.4013,6.3895,6.3935,87771.0
2019-06-20 11:35:00,16.32,16.33,16.3,16.31,102143.0,6.3935,6.3974,6.3856,6.3895,102143.0
2019-06-20 11:40:00,16.32,16.33,16.3,16.33,155277.0,6.3935,6.3974,6.3856,6.3974,155277.0
2019-06-20 11:45:00,16.32,16.38,16.32,16.37,175235.0,6.3935,6.417,6.3935,6.4131,175235.0
2019-06-20 11:50:00,16.37,16.41,16.36,16.39,174377.0,6.4131,6.4287,6.4091,6.4209,174377.0
2019-06-20 11:55:00,16.39,16.41,16.38,16.39,115352.0,6.4209,6.4287,6.417,6.4209,115352.0
2019-06-20 12:00:00,16.39,16.4,16.37,16.39,94707.0,6.4209,6.4248,6.4131,6.4209,94707.0
2019-06-20 12:05:00,16.39,16.4,16.38,16.38,94034.0,6.4209,6.4248,6.417,6.417,94034.0
2019-06-20 12:10:00,16.39,16.39,16.32,16.34,169738.0,6.4209,6.4209,6.3935,6.4013,169738.0
2019-06-20 12:15:00,16.34,16.37,16.33,16.35,142625.0,6.4013,6.4131,6.3974,6.4052,142625.0
2019-06-20 12:20:00,16.36,16.38,16.34,16.37,88564.0,6.4091,6.417,6.4013,6.4131,88564.0
2019-06-20 12:25:00,16.36,16.39,16.34,16.38,77499.0,6.4091,6.4209,6.4013,6.417,77499.0
2019-06-20 12:30:00,16.37,16.39,16.36,16.37,77472.0,6.4131,6.4209,6.4091,6.4131,77472.0
2019-06-20 12:35:00,16.37,16.38,16.35,16.38,132518.0,6.4131,6.417,6.4052,6.417,132518.0
2019-06-20 12:40:00,16.38,16.4,16.37,16.39,178418.0,6.417,6.4248,6.4131,6.4209,178418.0
2019-06-20 12:45:00,16.39,16.42,16.37,16.41,234544.0,6.4209,6.4326,6.4131,6.4287,234544.0
2019-06-20 12:50:00,16.42,16.44,16.41,16.44,112937.0,6.4326,6.4405,6.4287,6.4405,112937.0
2019-06-20 12:55:00,16.44,16.45,16.43,16.45,72882.0,6.4405,6.4444,6.4366,6.4444,72882.0
2019-06-20 13:00:00,16.45,16.45,16.44,16.45,89004.0,6.4444,6.4444,6.4405,6.4444,89004.0
2019-06-20 13:05:00,16.45,16.45,16.44,16.44,17376.0,6.4444,6.4444,6.4405,6.4405,17376.0
2019-06-20 13:10:00,16.44,16.45,16.43,16.45,66796.0,6.4405,6.4444,6.4366,6.4444,66796.0
2019-06-20 13:15:00,16.45,16.45,16.43,16.44,93210.0,6.4444,6.4444,6.4366,6.4405,93210.0
2019-06-20 13:20:00,16.44,16.45,16.43,16.44,62595.0,6.4405,6.4444,6.4366,6.4405,62595.0
2019-06-20 13:25:00,16.44,16.45,16.43,16.45,130718.0,6.4405,6.4444,6.4366,6.4444,130718.0
2019-06-20 13:30:00,16.45,16.46,16.44,16.46,142748.0,6.4444,6.4483,6.4405,6.4483,142748.0
2019-06-20 13:35:00,16.46,16.46,16.45,16.46,39186.0,6.4483,6.4483,6.4444,6.4483,39186.0
2019-06-20 13:40:00,16.45,16.46,16.45,16.46,24404.0,6.4444,6.4483,6.4444,6.4483,24404.0
2019-06-20 13:45:00,16.46,16.46,16.44,16.46,132873.0,6.4483,6.4483,6.4405,6.4483,132873.0
2019-06-20 13:50:00,16.46,16.47,16.44,16.44,108223.0,6.4483,6.4522,6.4405,6.4405,108223.0
2019-06-20 13:55:00,16.45,16.45,16.44,16.44,30121.0,6.4444,6.4444,6.4405,6.4405,30121.0
2019-06-20 14:00:00,16.45,16.46,16.44,16.45,50395.0,6.4444,6.4483,6.4405,6.4444,50395.0
2019-06-20 14:05:00,16.46,16.46,16.44,16.45,41944.0,6.4483,6.4483,6.4405,6.4444,41944.0
2019-06-20 14:10:00,16.46,16.46,16.42,16.42,34809.0,6.4483,6.4483,6.4326,6.4326,34809.0
2019-06-20 14:15:00,16.43,16.44,16.42,16.44,39343.0,6.4366,6.4405,6.4326,6.4405,39343.0
2019-06-20 14:20:00,16.44,16.46,16.43,16.46,94101.0,6.4405,6.4483,6.4366,6.4483,94101.0
2019-06-20 14:25:00,16.46,16.49,16.45,16.48,97048.0,6.4483,6.4601,6.4444,6.4561,97048.0
2019-06-20 14:30:00,16.48,16.49,16.48,16.48,51619.0,6.4561,6.4601,6.4561,6.4561,51619.0
2019-06-20 14:35:00,16.49,16.49,16.48,16.49,24017.0,6.4601,6.4601,6.4561,6.4601,24017.0
2019-06-20 14:40:00,16.48,16.5,16.48,16.48,238345.0,6.4561,6.464,6.4561,6.4561,238345.0
2019-06-20 14:45:00,16.49,16.49,16.48,16.48,33295.0,6.4601,6.4601,6.4561,6.4561,33295.0
2019-06-20 14:50:00,16.48,16.49,16.47,16.48,129905.0,6.4561,6.4601,6.4522,6.4561,129905.0
2019-06-20 14:55:00,16.48,16.49,16.47,16.48,53899.0,6.4561,6.4601,6.4522,6.4561,53899.0
2019-06-20 15:00:00,16.48,16.49,16.48,16.48,41944.0,6.4561,6.4601,6.4561,6.4561,41944.0
2019-06-20 15:05:00,16.49,16.49,16.47,16.48,397353.0,6.4601,6.4601,6.4522,6.4561,397353.0
2019-06-20 15:10:00,16.48,16.48,16.46,16.46,224962.0,6.4561,6.4561,6.4483,6.4483,224962.0
2019-06-20 15:15:00,16.46,16.47,16.4,16.4,464888.0,6.4483,6.4522,6.4248,6.4248,464888.0
2019-06-20 15:20:00,16.4,16.42,16.38,16.38,232147.0,6.4248,6.4326,6.417,6.417,232147.0
2019-06-20 15:25:00,16.38,16.39,16.36,16.37,268993.0,6.417,6.4209,6.4091,6.4131,268993.0
2019-06-20 15:30:00,16.37,16.4,16.37,16.4,248366.0,6.4131,6.4248,6.4131,6.4248,248366.0
2019-06-20 15:35:00,16.39,16.4,16.36,16.37,169661.0,6.4209,6.4248,6.4091,6.4131,169661.0
2019-06-20 15:40:00,16.36,16.37,16.35,16.35,132904.0,6.4091,6.4131,6.4052,6.4052,132904.0
2019-06-20 15:45:00,16.35,16.36,16.33,16.34,376159.0,6.4052,6.4091,6.3974,6.4013,376159.0
2019-06-20 15:50:00,16.34,16.35,16.33,16.34,450604.0,6.4013,6.4052,6.3974,6.4013,450604.0
2019-06-20 15:55:00,16.35,16.37,16.33,16.37,787084.0,6.4052,6.4131,6.3974,6.4131,787084.0
2019-06-21 09:30:00,16.42,16.55,16.42,16.54,547766.0,6.4326,6.4836,6.4326,6.4796,547766.0
2019-06-21 09:35:00,16.54,16.59,16.52,16.56,541983.0,6.4796,6.4992,6.4718,6.4875,541983.0
2019-06-21 09:40:00,16.56,16.57,16.51,16.51,255580.0,6.4875,6.4914,6.4679,6.4679,255580.0
2019-06-21 09:45:00,16.51,16.58,16.5,16.56,180889.0,6.4679,6.4953,6.464,6.4875,180889.0
2019-06-21 09:50:00,16.57,16.62,16.55,16.61,391024.0,6.4914,6.511,6.4836,6.5071,391024.0
2019-06-21 09:55:00,16.62,16.63,16.59,16.62,294504.0,6.511,6.5149,6.4992,6.511,294504.0
2019-06-21 10:00:00,16.63,16.65,16.58,16.62,615021.0,6.5149,6.5227,6.4953,6.511,615021.0
2019-06-21 10:05:00,16.62,16.68,16.61,16.65,494147.0,6.511,6.5345,6.5071,6.5227,494147.0
2019-06-21 10:10:00,16.64,16.66,16.57,16.59,487253.0,6.5188,6.5267,6.4914,6.4992,487253.0
2019-06-21 10:15:00,16.59,16.62,16.55,16.57,284739.0,6.4992,6.511,6.4836,6.4914,284739.0
2019-06-21 10:20:00,16.57,16.57,16.52,16.56,542626.0,6.4914,6.4914,6.4718,6.4875,542626.0
2019-06-21 10:25:00,16.56,16.61,16.56,16.59,168833.0,6.4875,6.5071,6.4875,6.4992,168833.0
2019-06-21 10:30:00,16.59,16.63,16.59,16.62,326790.0,6.4992,6.5149,6.4992,6.511,326790.0
2019-06-21 10:35:00,16.62,16.63,16.59,16.63,137784.0,6.511,6.5149,6.4992,6.5149,137784.0
2019-06-21 10:40:00,16.63,16.67,16.62,16.66,211229.0,6.5149,6.5306,6.511,6.5267,211229.0
2019-06-21 10:45:00,16.67,16.71,16.65,16.69,228506.0,6.5306,6.5462,6.5227,6.5384,228506.0
2019-06-21 10:50:00,16.69,16.71,16.67,16.7,134027.0,6.5384,6.5462,6.5306,6.5423,134027.0
2019-06-21 10:55:00,16.7,16.7,16.67,16.68,135063.0,6.5423,6.5423,6.5306,6.5345,135063.0
2019-06-21 11:00:00,16.68,16.7,16.67,16.69,141569.0,6.5345,6.5423,6.5306,6.5384,141569.0
2019-06-21 11:05:00,16.69,16.71,16.67,16.68,181551.0,6.5384,6.5462,6.5306,6.5345,181551.0
2019-06-21 11:10:00,16.68,16.68,16.65,16.66,219822.0,6.5345,6.5345,6.5227,6.5267,219822.0
2019-06-21 11:15:00,16.66,16.67,16.64,16.65,116030.0,6.5267,6.5306,6.5188,6.5227,116030.0
2019-06-21 11:20:00,16.65,16.66,16.62,16.63,194573.0,6.5227,6.5267,6.511,6.5149,194573.0
2019-06-21 11:25:00,16.63,16.65,16.62,16.64,326674.0,6.5149,6.5227,6.511,6.5188,326674.0
2019-06-21 11:30:00,16.64,16.67,16.63,16.66,210517.0,6.5188,6.5306,6.5149,6.5267,210517.0
2019-06-21 11:35:00,16.65,16.69,16.65,16.68,376182.0,6.5227,6.5384,6.5227,6.5345,376182.0
2019-06-21 11:40:00,16.68,16.71,16.68,16.69,501264.0,6.5345,6.5462,6.5345,6.5384,501264.0
2019-06-21 11:45:00,16.69,16.7,16.65,16.65,139314.0,6.5384,6.5423,6.5227,6.5227,139314.0
2019-06-21 11:50:00,16.65,16.66,16.63,16.65,216152.0,6.5227,6.5267,6.5149,6.5227,216152.0
2019-06-21 11:55:00,16.66,16.67,16.63,16.65,290076.0,6.5267,6.5306,6.5149,6.5227,290076.0
2019-06-21 12:00:00,16.65,16.68,16.64,16.66,125761.0,6.5227,6.5345,6.5188,6.5267,125761.0
2019-06-21 12:05:00,16.66,16.67,16.63,16.66,105887.0,6.5267,6.5306,6.5149,6.5267,105887.0
2019-06-21 12:10:00,16.66,16.66,16.63,16.64,78013.0,6.5267,6.5267,6.5149,6.5188,78013.0
2019-06-21 12:15:00,16.63,16.64,16.58,16.6,595358.0,6.5149,6.5188,6.4953,6.5032,595358.0
2019-06-21 12:20:00,16.6,16.62,16.6,16.61,126175.0,6.5032,6.511,6.5032,6.5071,126175.0
2019-06-21 12:25:00,16.62,16.63,16.59,16.61,92165.0,6.511,6.5149,6.4992,6.5071,92165.0
2019-06-21 12:30:00,16.61,16.63,16.6,16.61,124243.0,6.5071,6.5149,6.5032,6.5071,124243.0
2019-06-21 12:35:00,16.61,16.61,16.59,16.59,102868.0,6.5071,6.5071,6.4992,6.4992,102868.0
2019-06-21 12:40:00,16.59,16.6,16.57,16.59,120226.0,6.4992,6.5032,6.4914,6.4992,120226.0
2019-06-21 12:45:00,16.59,16.6,16.58,16.6,135151.0,6.4992,6.5032,6.4953,6.5032,135151.0
2019-06-21 12:50:00,16.6,16.61,16.59,16.6,198501.0,6.5032,6.5071,6.4992,6.5032,198501.0
2019-06-21 12:55:00,16.6,16.6,16.57,16.57,187481.0,6.5032,6.5032,6.4914,6.4914,187481.0
2019-06-21 13:00:00,16.57,16.6,16.56,16.58,206948.0,6.4914,6.5032,6.4875,6.4953,206948.0
2019-06-21 13:05:00,16.58,16.59,16.57,16.57,65608.0,6.4953,6.4992,6.4914,6.4914,65608.0
2019-06-21 13:10:00,16.58,16.59,16.56,16.57,57604.0,6.4953,6.4992,6.4875,6.4914,57604.0
2019-06-21 13:15:00,16.57,16.58,16.56,16.57,168974.0,6.4914,6.4953,6.4875,6.4914,168974.0
2019-06-21 13:20:00,16.57,16.58,16.56,16.57,118960.0,6.4914,6.4953,6.4875,6.4914,118960.0
2019-06-21 13:25:00,16.58,16.59,16.57,16.59,156239.0,6.4953,6.4992,6.4914,6.4992,156239.0
2019-06-21 13:30:00,16.59,16.59,16.57,16.59,179041.0,6.4992,6.4992,6.4914,6.4992,179041.0
2019-06-21 13:35:00,16.59,16.59,16.57,16.58,57897.0,6.4992,6.4992,6.4914,6.4953,57897.0
2019-06-21 13:40:00,16.58,16.58,16.56,16.57,91505.0,6.4953,6.4953,6.4875,6.4914,91505.0
2019-06-21 13:45:00,16.57,16.58,16.56,16.58,62126.0,6.4914,6.4953,6.4875,6.4953,62126.0
2019-06-21 13:50:00,16.58,16.6,16.57,16.58,90760.0,6.4953,6.5032,6.4914,6.4953,90760.0
2019-06-21 13:55:00,16.58,16.59,16.57,16.58,50621.0,6.4953,6.4992,6.4914,6.4953,50621.0
2019-06-21 14:00:00,16.58,16.6,16.58,16.6,171789.0,6.4953,6.5032,6.4953,6.5032,171789.0
2019-06-21 14:05:00,16.59,16.62,16.59,16.61,162065.0,6.4992,6.511,6.4992,6.5071,162065.0
2019-06-21 14:10:00,16.6,16.62,16.6,16.61,57170.0,6.5032,6.511,6.5032,6.5071,57170.0
2019-06-21 14:15:00,16.61,16.61,16.6,16.61,23878.0,6.5071,6.5071,6.5032,6.5071,23878.0
2019-06-21 14:20:00,16.6,16.6,16.57,16.58,100517.0,6.5032,6.5032,6.4914,6.4953,100517.0
2019-06-21 14:25:00,16.58,16.59,16.57,16.59,72502.0,6.4953,6.4992,6.4914,6.4992,72502.0
2019-06-21 14:30:00,16.59,16.6,16.58,16.59,37983.0,6.4992,6.5032,6.4953,6.4992,37983.0
2019-06-21 14:35:00,16.59,16.6,16.58,16.59,118634.0,6.4992,6.5032,6.4953,6.4992,118634.0
2019-06-21 14:40:00,16.59,16.62,16.58,16.61,86761.0,6.4992,6.511,6.4953,6.5071,86761.0
2019-06-21 14:45:00,16.61,16.64,16.6,16.63,189497.0,6.5071,6.5188,6.5032,6.5149,189497.0
2019-06-21 14:50:00,16.63,16.64,16.61,16.63,101729.0,6.5149,6.5188,6.5071,6.5149,101729.0
2019-06-21 14:55:00,16.63,16.65,16.62,16.64,85296.0,6.5149,6.5227,6.511,6.5188,85296.0
2019-06-21 15:00:00,16.64,16.65,16.62,16.64,98675.0,6.5188,6.5227,6.511,6.5188,98675.0
2019-06-21 15:05:00,16.64,16.66,16.64,16.66,52764.0,6.5188,6.5267,6.5188,6.5267,52764.0
2019-06-21 15:10:00,16.66,16.66,16.65,16.66,24371.0,6.5267,6.5267,6.5227,6.5267,24371.0
2019-06-21 15:15:00,16.66,16.67,16.65,16.65,148491.0,6.5267,6.5306,6.5227,6.5227,148491.0
2019-06-21 15:20:00,16.66,16.67,16.65,16.66,65729.0,6.5267,6.5306,6.5227,6.5267,65729.0
2019-06-21 15:25:00,16.66,16.68,16.66,16.68,162313.0,6.5267,6.5345,6.5267,6.5345,162313.0
2019-06-21 15:30:00,16.68,16.68,16.65,16.66,146562.0,6.5345,6.5345,6.5227,6.5267,146562.0
2019-06-21 15:35:00,16.66,16.66,16.64,16.64,131347.0,6.5267,6.5267,6.5188,6.5188,131347.0
2019-06-21 15:40:00,16.64,16.65,16.63,16.64,245261.0,6.5188,6.5227,6.5149,6.5188,245261.0
2019-06-21 15:45:00,16.64,16.65,16.64,16.64,212735.0,6.5188,6.5227,6.5188,6.5188,212735.0
2019-06-21 15:50:00,16.64,16.66,16.64,16.66,769321.0,6.5188,6.5267,6.5188,6.5267,769321.0
2019-06-21 15:55:00,16.65,16.68,16.62,16.62,1061816.0,6.5227,6.5345,6.511,6.511,1061816.0
2019-06-24 09:30:00,16.52,16.62,16.51,16.62,332539.0,6.4718,6.511,6.4679,6.511,332539.0
2019-06-24 09:35:00,16.61,16.63,16.53,16.58,387191.0,6.5071,6.5149,6.4757,6.4953,387191.0
2019-06-24 09:40:00,16.57,16.6,16.53,16.57,168233.0,6.4914,6.5032,6.4757,6.4914,168233.0
2019-06-24 09:45:00,16.57,16.6,16.56,16.59,123575.0,6.4914,6.5032,6.4875,6.4992,123575.0
2019-06-24 09:50:00,16.6,16.63,16.59,16.6,133682.0,6.5032,6.5149,6.4992,6.5032,133682.0
2019-06-24 09:55:00,16.62,16.62,16.58,16.58,99633.0,6.511,6.511,6.4953,6.4953,99633.0
2019-06-24 10:00:00,16.58,16.61,16.55,16.6,118881.0,6.4953,6.5071,6.4836,6.5032,118881.0
2019-06-24 10:05:00,16.6,16.65,16.6,16.61,108230.0,6.5032,6.5227,6.5032,6.5071,108230.0
2019-06-24 10:10:00,16.61,16.62,16.6,16.6,97239.0,6.5071,6.511,6.5032,6.5032,97239.0
2019-06-24 10:15:00,16.61,16.63,16.6,16.61,99197.0,6.5071,6.5149,6.5032,6.5071,99197.0
2019-06-24 10:20:00,16.61,16.64,16.6,16.61,136343.0,6.5071,6.5188,6.5032,6.5071,136343.0
2019-06-24 10:25:00,16.61,16.64,16.59,16.64,311526.0,6.5071,6.5188,6.4992,6.5188,311526.0
2019-06-24 10:30:00,16.64,16.65,16.61,16.62,200260.0,6.5188,6.5227,6.5071,6.511,200260.0
2019-06-24 10:35:00,16.61,16.61,16.57,16.59,119872.0,6.5071,6.5071,6.4914,6.4992,119872.0
2019-06-24 10:40:00,16.6,16.61,16.59,16.6,78253.0,6.5032,6.5071,6.4992,6.5032,78253.0
2019-06-24 10:45:00,16.59,16.6,16.56,16.57,177761.0,6.4992,6.5032,6.4875,6.4914,177761.0
2019-06-24 10:50:00,16.57,16.6,16.56,16.59,148672.0,6.4914,6.5032,6.4875,6.4992,148672.0
2019-06-24 10:55:00,16.59,16.63,16.58,16.62,174530.0,6.4992,6.5149,6.4953,6.511,174530.0
2019-06-24 11:00:00,16.62,16.64,16.6,16.63,168906.0,6.511,6.5188,6.5032,6.5149,168906.0
2019-06-24 11:05:00,16.63,16.66,16.62,16.63,92790.0,6.5149,6.5267,6.511,6.5149,92790.0
2019-06-24 11:10:00,16.63,16.66,16.63,16.64,151076.0,6.5149,6.5267,6.5149,6.5188,151076.0
2019-06-24 11:15:00,16.64,16.65,16.62,16.64,169437.0,6.5188,6.5227,6.511,6.5188,169437.0
2019-06-24 11:20:00,16.64,16.64,16.61,16.61,87525.0,6.5188,6.5188,6.5071,6.5071,87525.0
2019-06-24 11:25:00,16.61,16.63,16.59,16.63,124917.0,6.5071,6.5149,6.4992,6.5149,124917.0
2019-06-24 11:30:00,16.63,16.63,16.59,16.59,89988.0,6.5149,6.5149,6.4992,6.4992,89988.0
2019-06-24 11:35:00,16.6,16.65,16.59,16.64,276877.0,6.5032,6.5227,6.4992,6.5188,276877.0
2019-06-24 11:40:00,16.64,16.65,16.63,16.64,233657.0,6.5188,6.5227,6.5149,6.5188,233657.0
2019-06-24 11:45:00,16.64,16.65,16.61,16.64,179917.0,6.5188,6.5227,6.5071,6.5188,179917.0
2019-06-24 11:50:00,16.63,16.63,16.61,16.62,160278.0,6.5149,6.5149,6.5071,6.511,160278.0
2019-06-24 11:55:00,16.62,16.62,16.53,16.55,728499.0,6.511,6.511,6.4757,6.4836,728499.0
2019-06-24 12:00:00,16.55,16.57,16.5,16.52,421920.0,6.4836,6.4914,6.464,6.4718,421920.0
2019-06-24 12:05:00,16.52,16.55,16.51,16.54,186679.0,6.4718,6.4836,6.4679,6.4796,186679.0
2019-06-24 12:10:00,16.54,16.55,16.52,16.55,234126.0,6.4796,6.4836,6.4718,6.4836,234126.0
2019-06-24 12:15:00,16.55,16.56,16.54,16.55,125785.0,6.4836,6.4875,6.4796,6.4836,125785.0
2019-06-24 12:20:00,16.55,16.57,16.53,16.53,171127.0,6.4836,6.4914,6.4757,6.4757,171127.0
2019-06-24 12:25:00,16.54,16.54,16.52,16.53,47013.0,6.4796,6.4796,6.4718,6.4757,47013.0
2019-06-24 12:30:00,16.53,16.53,16.5,16.51,409834.0,6.4757,6.4757,6.464,6.4679,409834.0
2019-06-24 12:35:00,16.5,16.53,16.5,16.53,53323.0,6.464,6.4757,6.464,6.4757,53323.0
2019-06-24 12:40:00,16.53,16.54,16.52,16.54,28588.0,6.4757,6.4796,6.4718,6.4796,28588.0
2019-06-24 12:45:00,16.53,16.56,16.53,16.56,23148.0,6.4757,6.4875,6.4757,6.4875,23148.0
2019-06-24 12:50:00,16.56,16.61,16.56,16.6,183726.0,6.4875,6.5071,6.4875,6.5032,183726.0
2019-06-24 12:55:00,16.61,16.64,16.6,16.63,82296.0,6.5071,6.5188,6.5032,6.5149,82296.0
2019-06-24 13:00:00,16.63,16.64,16.62,16.63,98441.0,6.5149,6.5188,6.511,6.5149,98441.0
2019-06-24 13:05:00,16.64,16.64,16.62,16.63,33303.0,6.5188,6.5188,6.511,6.5149,33303.0
2019-06-24 13:10:00,16.63,16.63,16.61,16.62,53231.0,6.5149,6.5149,6.5071,6.511,53231.0
2019-06-24 13:15:00,16.62,16.62,16.61,16.62,26163.0,6.511,6.511,6.5071,6.511,26163.0
2019-06-24 13:20:00,16.62,16.62,16.6,16.61,74013.0,6.511,6.511,6.5032,6.5071,74013.0
2019-06-24 13:25:00,16.61,16.61,16.6,16.61,17738.0,6.5071,6.5071,6.5032,6.5071,17738.0
2019-06-24 13:30:00,16.6,16.61,16.58,16.6,92648.0,6.5032,6.5071,6.4953,6.5032,92648.0
2019-06-24 13:35:00,16.6,16.61,16.58,16.59,136635.0,6.5032,6.5071,6.4953,6.4992,136635.0
2019-06-24 13:40:00,16.58,16.6,16.57,16.57,143477.0,6.4953,6.5032,6.4914,6.4914,143477.0
2019-06-24 13:45:00,16.57,16.58,16.53,16.56,344577.0,6.4914,6.4953,6.4757,6.4875,344577.0
2019-06-24 13:50:00,16.56,16.57,16.53,16.54,118226.0,6.4875,6.4914,6.4757,6.4796,118226.0
2019-06-24 13:55:00,16.54,16.54,16.51,16.53,54529.0,6.4796,6.4796,6.4679,6.4757,54529.0
2019-06-24 14:00:00,16.53,16.53,16.51,16.51,282580.0,6.4757,6.4757,6.4679,6.4679,282580.0
2019-06-24 14:05:00,16.51,16.52,16.49,16.52,270241.0,6.4679,6.4718,6.4601,6.4718,270241.0
2019-06-24 14:10:00,16.51,16.54,16.5,16.5,151944.0,6.4679,6.4796,6.464,6.464,151944.0
2019-06-24 14:15:00,16.51,16.51,16.48,16.48,159148.0,6.4679,6.4679,6.4561,6.4561,159148.0
2019-06-24 14:20:00,16.49,16.5,16.47,16.49,107810.0,6.4601,6.464,6.4522,6.4601,107810.0
2019-06-24 14:25:00,16.49,16.51,16.48,16.48,115527.0,6.4601,6.4679,6.4561,6.4561,115527.0
2019-06-24 14:30:00,16.48,16.5,16.47,16.48,115053.0,6.4561,6.464,6.4522,6.4561,115053.0
2019-06-24 14:35:00,16.48,16.49,16.47,16.47,86681.0,6.4561,6.4601,6.4522,6.4522,86681.0
2019-06-24 14:40:00,16.47,16.48,16.45,16.47,153278.0,6.4522,6.4561,6.4444,6.4522,153278.0
2019-06-24 14:45:00,16.47,16.48,16.45,16.47,182131.0,6.4522,6.4561,6.4444,6.4522,182131.0
2019-06-24 14:50:00,16.47,16.5,16.46,16.49,277152.0,6.4522,6.464,6.4483,6.4601,277152.0
2019-06-24 14:55:00,16.49,16.52,16.48,16.51,133739.0,6.4601,6.4718,6.4561,6.4679,133739.0
2019-06-24 15:00:00,16.51,16.52,16.48,16.51,354824.0,6.4679,6.4718,6.4561,6.4679,354824.0
2019-06-24 15:05:00,16.51,16.53,16.5,16.5,170503.0,6.4679,6.4757,6.464,6.464,170503.0
2019-06-24 15:10:00,16.51,16.53,16.49,16.51,57741.0,6.4679,6.4757,6.4601,6.4679,57741.0
2019-06-24 15:15:00,16.51,16.52,16.5,16.51,119751.0,6.4679,6.4718,6.464,6.4679,119751.0
2019-06-24 15:20:00,16.52,16.55,16.51,16.53,93720.0,6.4718,6.4836,6.4679,6.4757,93720.0
2019-06-24 15:25:00,16.54,16.54,16.52,16.53,160982.0,6.4796,6.4796,6.4718,6.4757,160982.0
2019-06-24 15:30:00,16.53,16.57,16.52,16.57,507739.0,6.4757,6.4914,6.4718,6.4914,507739.0
2019-06-24 15:35:00,16.56,16.57,16.55,16.55,141396.0,6.4875,6.4914,6.4836,6.4836,141396.0
2019-06-24 15:40:00,16.56,16.57,16.54,16.55,347126.0,6.4875,6.4914,6.4796,6.4836,347126.0
2019-06-24 15:45:00,16.55,16.59,16.55,16.57,545389.0,6.4836,6.4992,6.4836,6.4914,545389.0
2019-06-24 15:50:00,16.57,16.59,16.56,16.56,227519.0,6.4914,6.4992,6.4875,6.4875,227519.0
2019-06-24 15:55:00,16.57,16.59,16.56,16.58,696729.0,6.4914,6.4992,6.4875,6.4953,696729.0
2019-06-25 09:30:00,16.32,16.35,16.25,16.25,1018729.0,6.3935,6.4052,6.366,6.366,1018729.0
2019-06-25 09:35:00,16.25,16.28,16.22,16.25,954822.0,6.366,6.3778,6.3543,6.366,954822.0
2019-06-25 09:40:00,16.25,16.29,16.22,16.28,718310.0,6.366,6.3817,6.3543,6.3778,718310.0
2019-06-25 09:45:00,16.29,16.29,16.26,16.27,161916.0,6.3817,6.3817,6.37,6.3739,161916.0
2019-06-25 09:50:00,16.26,16.29,16.24,16.28,234248.0,6.37,6.3817,6.3621,6.3778,234248.0
2019-06-25 09:55:00,16.28,16.29,16.26,16.27,152949.0,6.3778,6.3817,6.37,6.3739,152949.0
2019-06-25 10:00:00,16.27,16.28,16.24,16.25,337690.0,6.3739,6.3778,6.3621,6.366,337690.0
2019-06-25 10:05:00,16.25,16.29,16.23,16.29,357818.0,6.366,6.3817,6.3582,6.3817,357818.0
2019-06-25 10:10:00,16.29,16.32,16.28,16.3,419958.0,6.3817,6.3935,6.3778,6.3856,419958.0
2019-06-25 10:15:00,16.29,16.3,16.24,16.25,203912.0,6.3817,6.3856,6.3621,6.366,203912.0
2019-06-25 10:20:00,16.25,16.25,16.18,16.23,547668.0,6.366,6.366,6.3386,6.3582,547668.0
2019-06-25 10:25:00,16.23,16.27,16.23,16.26,166439.0,6.3582,6.3739,6.3582,6.37,166439.0
2019-06-25 10:30:00,16.26,16.27,16.21,16.23,101608.0,6.37,6.3739,6.3504,6.3582,101608.0
2019-06-25 10:35:00,16.23,16.25,16.2,16.23,469941.0,6.3582,6.366,6.3465,6.3582,469941.0
2019-06-25 10:40:00,16.23,16.24,16.19,16.19,503368.0,6.3582,6.3621,6.3425,6.3425,503368.0
2019-06-25 10:45:00,16.19,16.25,16.18,16.24,240427.0,6.3425,6.366,6.3386,6.3621,240427.0
2019-06-25 10:50:00,16.24,16.27,16.23,16.25,135770.0,6.3621,6.3739,6.3582,6.366,135770.0
2019-06-25 10:55:00,16.25,16.25,16.23,16.25,251587.0,6.366,6.366,6.3582,6.366,251587.0
2019-06-25 11:00:00,16.25,16.3,16.25,16.29,192616.0,6.366,6.3856,6.366,6.3817,192616.0
2019-06-25 11:05:00,16.29,16.3,16.28,16.29,184337.0,6.3817,6.3856,6.3778,6.3817,184337.0
2019-06-25 11:10:00,16.29,16.3,16.28,16.28,100718.0,6.3817,6.3856,6.3778,6.3778,100718.0
2019-06-25 11:15:00,16.28,16.29,16.27,16.29,148005.0,6.3778,6.3817,6.3739,6.3817,148005.0
2019-06-25 11:20:00,16.28,16.3,16.27,16.28,174636.0,6.3778,6.3856,6.3739,6.3778,174636.0
2019-06-25 11:25:00,16.29,16.29,16.25,16.27,98162.0,6.3817,6.3817,6.366,6.3739,98162.0
2019-06-25 11:30:00,16.27,16.28,16.25,16.26,115895.0,6.3739,6.3778,6.366,6.37,115895.0
2019-06-25 11:35:00,16.25,16.28,16.24,16.25,140711.0,6.366,6.3778,6.3621,6.366,140711.0
2019-06-25 11:40:00,16.25,16.27,16.25,16.25,94494.0,6.366,6.3739,6.366,6.366,94494.0
2019-06-25 11:45:00,16.25,16.26,16.22,16.23,84899.0,6.366,6.37,6.3543,6.3582,84899.0
2019-06-25 11:50:00,16.23,16.23,16.21,16.22,110162.0,6.3582,6.3582,6.3504,6.3543,110162.0
2019-06-25 11:55:00,16.21,16.22,16.2,16.21,40502.0,6.3504,6.3543,6.3465,6.3504,40502.0
2019-06-25 12:00:00,16.2,16.22,16.2,16.22,62045.0,6.3465,6.3543,6.3465,6.3543,62045.0
2019-06-25 12:05:00,16.21,16.22,16.18,16.19,201472.0,6.3504,6.3543,6.3386,6.3425,201472.0
2019-06-25 12:10:00,16.19,16.23,16.18,16.21,154214.0,6.3425,6.3582,6.3386,6.3504,154214.0
2019-06-25 12:15:00,16.21,16.22,16.19,16.2,218845.0,6.3504,6.3543,6.3425,6.3465,218845.0
2019-06-25 12:20:00,16.2,16.21,16.16,16.18,149092.0,6.3465,6.3504,6.3308,6.3386,149092.0
2019-06-25 12:25:00,16.17,16.2,16.17,16.19,170685.0,6.3347,6.3465,6.3347,6.3425,170685.0
2019-06-25 12:30:00,16.2,16.2,16.1,16.12,550474.0,6.3465,6.3465,6.3073,6.3151,550474.0
2019-06-25 12:35:00,16.12,16.16,16.07,16.09,383351.0,6.3151,6.3308,6.2955,6.3034,383351.0
2019-06-25 12:40:00,16.08,16.1,16.05,16.06,245047.0,6.2994,6.3073,6.2877,6.2916,245047.0
2019-06-25 12:45:00,16.05,16.1,16.05,16.1,441548.0,6.2877,6.3073,6.2877,6.3073,441548.0
2019-06-25 12:50:00,16.1,16.13,16.1,16.11,180549.0,6.3073,6.319,6.3073,6.3112,180549.0
2019-06-25 12:55:00,16.12,16.12,16.1,16.12,55404.0,6.3151,6.3151,6.3073,6.3151,55404.0
2019-06-25 13:00:00,16.12,16.12,16.05,16.08,241273.0,6.3151,6.3151,6.2877,6.2994,241273.0
2019-06-25 13:05:00,16.08,16.11,16.02,16.07,479187.0,6.2994,6.3112,6.2759,6.2955,479187.0
2019-06-25 13:10:00,16.07,16.08,16.05,16.08,76928.0,6.2955,6.2994,6.2877,6.2994,76928.0
2019-06-25 13:15:00,16.08,16.09,16.07,16.09,93738.0,6.2994,6.3034,6.2955,6.3034,93738.0
2019-06-25 13:20:00,16.09,16.09,16.06,16.07,55770.0,6.3034,6.3034,6.2916,6.2955,55770.0
2019-06-25 13:25:00,16.08,16.12,16.07,16.12,76786.0,6.2994,6.3151,6.2955,6.3151,76786.0
2019-06-25 13:30:00,16.11,16.16,16.1,16.14,417022.0,6.3112,6.3308,6.3073,6.3229,417022.0
2019-06-25 13:35:00,16.14,16.15,16.1,16.1,190776.0,6.3229,6.3269,6.3073,6.3073,190776.0
2019-06-25 13:40:00,16.1,16.11,16.08,16.08,86317.0,6.3073,6.3112,6.2994,6.2994,86317.0
2019-06-25 13:45:00,16.09,16.09,16.06,16.08,44568.0,6.3034,6.3034,6.2916,6.2994,44568.0
2019-06-25 13:50:00,16.07,16.08,16.03,16.05,79890.0,6.2955,6.2994,6.2799,6.2877,79890.0
2019-06-25 13:55:00,16.05,16.05,16.01,16.01,184904.0,6.2877,6.2877,6.272,6.272,184904.0
2019-06-25 14:00:00,16.01,16.02,15.95,15.96,326244.0,6.272,6.2759,6.2485,6.2524,326244.0
2019-06-25 14:05:00,15.97,16.01,15.96,15.97,198117.0,6.2563,6.272,6.2524,6.2563,198117.0
2019-06-25 14:10:00,15.96,15.97,15.92,15.94,265146.0,6.2524,6.2563,6.2368,6.2446,265146.0
2019-06-25 14:15:00,15.94,15.95,15.87,15.89,337232.0,6.2446,6.2485,6.2172,6.225,337232.0
2019-06-25 14:20:00,15.88,15.89,15.85,15.86,418024.0,6.2211,6.225,6.2093,6.2133,418024.0
2019-06-25 14:25:00,15.86,15.9,15.84,15.88,386914.0,6.2133,6.2289,6.2054,6.2211,386914.0
2019-06-25 14:30:00,15.88,15.93,15.87,15.92,170916.0,6.2211,6.2407,6.2172,6.2368,170916.0
2019-06-25 14:35:00,15.92,15.93,15.88,15.92,83723.0,6.2368,6.2407,6.2211,6.2368,83723.0
2019-06-25 14:40:00,15.92,15.93,15.87,15.91,171568.0,6.2368,6.2407,6.2172,6.2328,171568.0
2019-06-25 14:45:00,15.91,15.98,15.91,15.97,124656.0,6.2328,6.2603,6.2328,6.2563,124656.0
2019-06-25 14:50:00,15.97,15.98,15.96,15.98,85425.0,6.2563,6.2603,6.2524,6.2603,85425.0
2019-06-25 14:55:00,15.98,15.99,15.94,15.95,137921.0,6.2603,6.2642,6.2446,6.2485,137921.0
2019-06-25 15:00:00,15.95,15.95,15.92,15.94,135064.0,6.2485,6.2485,6.2368,6.2446,135064.0
2019-06-25 15:05:00,15.93,15.97,15.93,15.96,78171.0,6.2407,6.2563,6.2407,6.2524,78171.0
2019-06-25 15:10:00,15.96,15.98,15.94,15.95,258868.0,6.2524,6.2603,6.2446,6.2485,258868.0
2019-06-25 15:15:00,15.95,16.0,15.94,15.98,442765.0,6.2485,6.2681,6.2446,6.2603,442765.0
2019-06-25 15:20:00,15.97,16.0,15.96,16.0,130381.0,6.2563,6.2681,6.2524,6.2681,130381.0
2019-06-25 15:25:00,15.99,16.0,15.97,15.98,161844.0,6.2642,6.2681,6.2563,6.2603,161844.0
2019-06-25 15:30:00,15.98,15.99,15.96,15.98,208890.0,6.2603,6.2642,6.2524,6.2603,208890.0
2019-06-25 15:35:00,15.98,16.01,15.97,16.01,148320.0,6.2603,6.272,6.2563,6.272,148320.0
2019-06-25 15:40:00,16.0,16.01,15.96,15.98,472095.0,6.2681,6.272,6.2524,6.2603,472095.0
2019-06-25 15:45:00,15.98,16.0,15.98,16.0,406648.0,6.2603,6.2681,6.2603,6.2681,406648.0
2019-06-25 15:50:00,16.0,16.0,15.97,15.98,362123.0,6.2681,6.2681,6.2563,6.2603,362123.0
2019-06-25 15:55:00,15.97,16.06,15.97,15.99,1477281.0,6.2563,6.2916,6.2563,6.2642,1477281.0
2019-06-26 09:30:00,15.96,16.04,15.95,16.01,934389.0,6.2524,6.2838,6.2485,6.272,934389.0
2019-06-26 09:35:00,16.02,16.02,15.9,15.91,5792662.0,6.2759,6.2759,6.2289,6.2328,5792662.0
2019-06-26 09:40:00,15.91,15.92,15.85,15.9,2050580.0,6.2328,6.2368,6.2093,6.2289,2050580.0
2019-06-26 09:45:00,15.91,15.91,15.82,15.85,1590862.0,6.2328,6.2328,6.1976,6.2093,1590862.0
2019-06-26 09:50:00,15.85,15.9,15.83,15.88,1750736.0,6.2093,6.2289,6.2015,6.2211,1750736.0
2019-06-26 09:55:00,15.88,15.93,15.85,15.86,1240331.0,6.2211,6.2407,6.2093,6.2133,1240331.0
2019-06-26 10:00:00,15.86,15.88,15.81,15.83,1001324.0,6.2133,6.2211,6.1937,6.2015,1001324.0
2019-06-26 10:05:00,15.83,15.85,15.81,15.83,774214.0,6.2015,6.2093,6.1937,6.2015,774214.0
2019-06-26 10:10:00,15.83,15.84,15.78,15.79,945883.0,6.2015,6.2054,6.1819,6.1858,945883.0
2019-06-26 10:15:00,15.79,15.85,15.79,15.84,470073.0,6.1858,6.2093,6.1858,6.2054,470073.0
2019-06-26 10:20:00,15.83,15.85,15.83,15.83,467719.0,6.2015,6.2093,6.2015,6.2015,467719.0
2019-06-26 10:25:00,15.83,15.84,15.78,15.81,558192.0,6.2015,6.2054,6.1819,6.1937,558192.0
2019-06-26 10:30:00,15.81,15.97,15.8,15.93,1990663.0,6.1937,6.2563,6.1897,6.2407,1990663.0
2019-06-26 10:35:00,15.94,15.94,15.88,15.9,479197.0,6.2446,6.2446,6.2211,6.2289,479197.0
2019-06-26 10:40:00,15.89,15.9,15.8,15.81,665759.0,6.225,6.2289,6.1897,6.1937,665759.0
2019-06-26 10:45:00,15.81,15.85,15.8,15.84,549576.0,6.1937,6.2093,6.1897,6.2054,549576.0
2019-06-26 10:50:00,15.84,15.87,15.82,15.83,576800.0,6.2054,6.2172,6.1976,6.2015,576800.0
2019-06-26 10:55:00,15.82,15.9,15.81,15.89,813283.0,6.1976,6.2289,6.1937,6.225,813283.0
2019-06-26 11:00:00,15.89,15.89,15.85,15.88,245022.0,6.225,6.225,6.2093,6.2211,245022.0
2019-06-26 11:05:00,15.88,15.9,15.85,15.9,257563.0,6.2211,6.2289,6.2093,6.2289,257563.0
2019-06-26 11:10:00,15.9,15.91,15.89,15.9,393837.0,6.2289,6.2328,6.225,6.2289,393837.0
2019-06-26 11:15:00,15.9,15.94,15.89,15.91,900475.0,6.2289,6.2446,6.225,6.2328,900475.0
2019-06-26 11:20:00,15.91,15.94,15.91,15.91,166383.0,6.2328,6.2446,6.2328,6.2328,166383.0
2019-06-26 11:25:00,15.91,15.92,15.89,15.9,198163.0,6.2328,6.2368,6.225,6.2289,198163.0
2019-06-26 11:30:00,15.9,15.91,15.88,15.91,202765.0,6.2289,6.2328,6.2211,6.2328,202765.0
2019-06-26 11:35:00,15.91,15.95,15.9,15.95,690138.0,6.2328,6.2485,6.2289,6.2485,690138.0
2019-06-26 11:40:00,15.94,15.96,15.94,15.95,410846.0,6.2446,6.2524,6.2446,6.2485,410846.0
2019-06-26 11:45:00,15.95,16.0,15.94,16.0,943253.0,6.2485,6.2681,6.2446,6.2681,943253.0
2019-06-26 11:50:00,16.0,16.01,15.97,15.97,452923.0,6.2681,6.272,6.2563,6.2563,452923.0
2019-06-26 11:55:00,15.97,15.99,15.95,15.98,430837.0,6.2563,6.2642,6.2485,6.2603,430837.0
2019-06-26 12:00:00,15.99,16.0,15.97,15.97,80407.0,6.2642,6.2681,6.2563,6.2563,80407.0
2019-06-26 12:05:00,15.98,15.98,15.96,15.97,143700.0,6.2603,6.2603,6.2524,6.2563,143700.0
2019-06-26 12:10:00,15.96,15.97,15.96,15.97,92845.0,6.2524,6.2563,6.2524,6.2563,92845.0
2019-06-26 12:15:00,15.96,16.0,15.96,15.99,643542.0,6.2524,6.2681,6.2524,6.2642,643542.0
2019-06-26 12:20:00,15.99,16.0,15.97,16.0,1152728.0,6.2642,6.2681,6.2563,6.2681,1152728.0
2019-06-26 12:25:00,16.0,16.01,15.99,16.0,476145.0,6.2681,6.272,6.2642,6.2681,476145.0
2019-06-26 12:30:00,16.0,16.02,15.99,16.02,389214.0,6.2681,6.2759,6.2642,6.2759,389214.0
2019-06-26 12:35:00,16.01,16.04,16.01,16.04,525773.0,6.272,6.2838,6.272,6.2838,525773.0
2019-06-26 12:40:00,16.04,16.06,16.02,16.05,872277.0,6.2838,6.2916,6.2759,6.2877,872277.0
2019-06-26 12:45:00,16.05,16.05,16.0,16.01,491517.0,6.2877,6.2877,6.2681,6.272,491517.0
2019-06-26 12:50:00,16.02,16.03,16.01,16.02,304062.0,6.2759,6.2799,6.272,6.2759,304062.0
2019-06-26 12:55:00,16.02,16.02,15.98,16.01,328657.0,6.2759,6.2759,6.2603,6.272,328657.0
2019-06-26 13:00:00,16.0,16.01,15.99,16.01,276720.0,6.2681,6.272,6.2642,6.272,276720.0
2019-06-26 13:05:00,16.01,16.02,15.99,16.02,1601034.0,6.272,6.2759,6.2642,6.2759,1601034.0
2019-06-26 13:10:00,16.02,16.03,16.0,16.0,286985.0,6.2759,6.2799,6.2681,6.2681,286985.0
2019-06-26 13:15:00,16.0,16.01,15.96,15.98,634143.0,6.2681,6.272,6.2524,6.2603,634143.0
2019-06-26 13:20:00,15.99,15.99,15.93,15.94,118513.0,6.2642,6.2642,6.2407,6.2446,118513.0
2019-06-26 13:25:00,15.93,15.95,15.9,15.9,137742.0,6.2407,6.2485,6.2289,6.2289,137742.0
2019-06-26 13:30:00,15.9,15.94,15.9,15.94,586375.0,6.2289,6.2446,6.2289,6.2446,586375.0
2019-06-26 13:35:00,15.93,15.95,15.91,15.92,233555.0,6.2407,6.2485,6.2328,6.2368,233555.0
2019-06-26 13:40:00,15.92,15.93,15.84,15.85,555022.0,6.2368,6.2407,6.2054,6.2093,555022.0
2019-06-26 13:45:00,15.84,15.88,15.82,15.87,159750.0,6.2054,6.2211,6.1976,6.2172,159750.0
2019-06-26 13:50:00,15.87,15.88,15.86,15.88,35401.0,6.2172,6.2211,6.2133,6.2211,35401.0
2019-06-26 13:55:00,15.88,15.89,15.85,15.86,107676.0,6.2211,6.225,6.2093,6.2133,107676.0
2019-06-26 14:00:00,15.86,15.89,15.86,15.89,278934.0,6.2133,6.225,6.2133,6.225,278934.0
2019-06-26 14:05:00,15.89,15.9,15.88,15.88,89792.0,6.225,6.2289,6.2211,6.2211,89792.0
2019-06-26 14:10:00,15.89,15.91,15.88,15.9,120470.0,6.225,6.2328,6.2211,6.2289,120470.0
2019-06-26 14:15:00,15.9,15.91,15.89,15.91,75566.0,6.2289,6.2328,6.225,6.2328,75566.0
2019-06-26 14:20:00,15.91,15.91,15.88,15.88,185504.0,6.2328,6.2328,6.2211,6.2211,185504.0
2019-06-26 14:25:00,15.89,15.89,15.87,15.89,144216.0,6.225,6.225,6.2172,6.225,144216.0
2019-06-26 14:30:00,15.89,15.91,15.88,15.9,255988.0,6.225,6.2328,6.2211,6.2289,255988.0
2019-06-26 14:35:00,15.9,15.91,15.87,15.87,321477.0,6.2289,6.2328,6.2172,6.2172,321477.0
2019-06-26 14:40:00,15.88,15.9,15.87,15.89,165540.0,6.2211,6.2289,6.2172,6.225,165540.0
2019-06-26 14:45:00,15.9,15.9,15.86,15.86,211033.0,6.2289,6.2289,6.2133,6.2133,211033.0
2019-06-26 14:50:00,15.86,15.87,15.84,15.85,173465.0,6.2133,6.2172,6.2054,6.2093,173465.0
2019-06-26 14:55:00,15.85,15.87,15.84,15.87,91264.0,6.2093,6.2172,6.2054,6.2172,91264.0
2019-06-26 15:00:00,15.87,15.91,15.86,15.91,561043.0,6.2172,6.2328,6.2133,6.2328,561043.0
2019-06-26 15:05:00,15.91,15.91,15.85,15.86,811810.0,6.2328,6.2328,6.2093,6.2133,811810.0
2019-06-26 15:10:00,15.87,15.87,15.85,15.87,284093.0,6.2172,6.2172,6.2093,6.2172,284093.0
2019-06-26 15:15:00,15.87,15.88,15.86,15.88,102131.0,6.2172,6.2211,6.2133,6.2211,102131.0
2019-06-26 15:20:00,15.88,15.89,15.84,15.84,275916.0,6.2211,6.225,6.2054,6.2054,275916.0
2019-06-26 15:25:00,15.84,15.86,15.84,15.84,257821.0,6.2054,6.2133,6.2054,6.2054,257821.0
2019-06-26 15:30:00,15.84,15.86,15.83,15.85,273805.0,6.2054,6.2133,6.2015,6.2093,273805.0
2019-06-26 15:35:00,15.85,15.85,15.82,15.83,366866.0,6.2093,6.2093,6.1976,6.2015,366866.0
2019-06-26 15:40:00,15.84,15.87,15.83,15.85,597628.0,6.2054,6.2172,6.2015,6.2093,597628.0
2019-06-26 15:45:00,15.85,15.86,15.82,15.83,643163.0,6.2093,6.2133,6.1976,6.2015,643163.0
2019-06-26 15:50:00,15.84,15.86,15.82,15.85,709853.0,6.2054,6.2133,6.1976,6.2093,709853.0
2019-06-26 15:55:00,15.86,15.9,15.85,15.85,1982484.0,6.2133,6.2289,6.2093,6.2093,1982484.0
2019-06-27 09:30:00,15.68,15.69,15.64,15.68,659704.0,6.1427,6.1467,6.1271,6.1427,659704.0
2019-06-27 09:35:00,15.68,15.68,15.56,15.56,606592.0,6.1427,6.1427,6.0957,6.0957,606592.0
2019-06-27 09:40:00,15.56,15.58,15.51,15.52,606414.0,6.0957,6.1036,6.0761,6.0801,606414.0
2019-06-27 09:45:00,15.53,15.55,15.46,15.48,471839.0,6.084,6.0918,6.0566,6.0644,471839.0
2019-06-27 09:50:00,15.48,15.49,15.4,15.42,962752.0,6.0644,6.0683,6.033,6.0409,962752.0
2019-06-27 09:55:00,15.43,15.46,15.4,15.41,803493.0,6.0448,6.0566,6.033,6.037,803493.0
2019-06-27 10:00:00,15.41,15.43,15.38,15.41,343516.0,6.037,6.0448,6.0252,6.037,343516.0
2019-06-27 10:05:00,15.42,15.47,15.41,15.46,213049.0,6.0409,6.0605,6.037,6.0566,213049.0
2019-06-27 10:10:00,15.46,15.48,15.43,15.44,207240.0,6.0566,6.0644,6.0448,6.0487,207240.0
2019-06-27 10:15:00,15.44,15.44,15.38,15.42,203785.0,6.0487,6.0487,6.0252,6.0409,203785.0
2019-06-27 10:20:00,15.42,15.45,15.4,15.41,461787.0,6.0409,6.0526,6.033,6.037,461787.0
2019-06-27 10:25:00,15.41,15.43,15.37,15.38,812724.0,6.037,6.0448,6.0213,6.0252,812724.0
2019-06-27 10:30:00,15.38,15.42,15.38,15.39,165457.0,6.0252,6.0409,6.0252,6.0291,165457.0
2019-06-27 10:35:00,15.39,15.41,15.38,15.41,250358.0,6.0291,6.037,6.0252,6.037,250358.0
2019-06-27 10:40:00,15.41,15.41,15.38,15.4,295807.0,6.037,6.037,6.0252,6.033,295807.0
2019-06-27 10:45:00,15.39,15.41,15.38,15.39,339226.0,6.0291,6.037,6.0252,6.0291,339226.0
2019-06-27 10:50:00,15.39,15.4,15.36,15.39,539448.0,6.0291,6.033,6.0174,6.0291,539448.0
2019-06-27 10:55:00,15.39,15.4,15.36,15.37,1628586.0,6.0291,6.033,6.0174,6.0213,1628586.0
2019-06-27 11:00:00,15.37,15.38,15.35,15.37,584111.0,6.0213,6.0252,6.0135,6.0213,584111.0
2019-06-27 11:05:00,15.37,15.37,15.34,15.36,132271.0,6.0213,6.0213,6.0095,6.0174,132271.0
2019-06-27 11:10:00,15.36,15.37,15.35,15.37,154707.0,6.0174,6.0213,6.0135,6.0213,154707.0
2019-06-27 11:15:00,15.37,15.37,15.33,15.35,243738.0,6.0213,6.0213,6.0056,6.0135,243738.0
2019-06-27 11:20:00,15.35,15.36,15.31,15.33,322328.0,6.0135,6.0174,5.9978,6.0056,322328.0
2019-06-27 11:25:00,15.32,15.34,15.3,15.34,341295.0,6.0017,6.0095,5.9939,6.0095,341295.0
2019-06-27 11:30:00,15.34,15.36,15.32,15.35,231544.0,6.0095,6.0174,6.0017,6.0135,231544.0
2019-06-27 11:35:00,15.36,15.36,15.32,15.34,140748.0,6.0174,6.0174,6.0017,6.0095,140748.0
2019-06-27 11:40:00,15.34,15.34,15.31,15.33,94719.0,6.0095,6.0095,5.9978,6.0056,94719.0
2019-06-27 11:45:00,15.32,15.33,15.3,15.31,106212.0,6.0017,6.0056,5.9939,5.9978,106212.0
2019-06-27 11:50:00,15.31,15.31,15.29,15.29,446355.0,5.9978,5.9978,5.99,5.99,446355.0
2019-06-27 11:55:00,15.3,15.3,15.28,15.3,199073.0,5.9939,5.9939,5.986,5.9939,199073.0
2019-06-27 12:00:00,15.3,15.3,15.28,15.29,253048.0,5.9939,5.9939,5.986,5.99,253048.0
2019-06-27 12:05:00,15.29,15.3,15.27,15.28,321767.0,5.99,5.9939,5.9821,5.986,321767.0
2019-06-27 12:10:00,15.28,15.3,15.27,15.28,99012.0,5.986,5.9939,5.9821,5.986,99012.0
2019-06-27 12:15:00,15.28,15.29,15.27,15.28,116232.0,5.986,5.99,5.9821,5.986,116232.0
2019-06-27 12:20:00,15.28,15.28,15.27,15.28,56424.0,5.986,5.986,5.9821,5.986,56424.0
2019-06-27 12:25:00,15.28,15.3,15.27,15.29,446035.0,5.986,5.9939,5.9821,5.99,446035.0
2019-06-27 12:30:00,15.29,15.33,15.29,15.32,185658.0,5.99,6.0056,5.99,6.0017,185658.0
2019-06-27 12:35:00,15.33,15.35,15.32,15.35,101409.0,6.0056,6.0135,6.0017,6.0135,101409.0
2019-06-27 12:40:00,15.35,15.35,15.32,15.32,125511.0,6.0135,6.0135,6.0017,6.0017,125511.0
2019-06-27 12:45:00,15.32,15.34,15.31,15.33,155394.0,6.0017,6.0095,5.9978,6.0056,155394.0
2019-06-27 12:50:00,15.33,15.37,15.32,15.37,94611.0,6.0056,6.0213,6.0017,6.0213,94611.0
2019-06-27 12:55:00,15.37,15.37,15.34,15.37,124579.0,6.0213,6.0213,6.0095,6.0213,124579.0
2019-06-27 13:00:00,15.37,15.38,15.36,15.38,136938.0,6.0213,6.0252,6.0174,6.0252,136938.0
2019-06-27 13:05:00,15.38,15.38,15.36,15.38,102195.0,6.0252,6.0252,6.0174,6.0252,102195.0
2019-06-27 13:10:00,15.38,15.4,15.36,15.4,102155.0,6.0252,6.033,6.0174,6.033,102155.0
2019-06-27 13:15:00,15.4,15.44,15.39,15.43,353356.0,6.033,6.0487,6.0291,6.0448,353356.0
2019-06-27 13:20:00,15.44,15.46,15.43,15.46,337127.0,6.0487,6.0566,6.0448,6.0566,337127.0
2019-06-27 13:25:00,15.46,15.46,15.44,15.45,148118.0,6.0566,6.0566,6.0487,6.0526,148118.0
2019-06-27 13:30:00,15.45,15.45,15.43,15.44,230537.0,6.0526,6.0526,6.0448,6.0487,230537.0
2019-06-27 13:35:00,15.43,15.45,15.43,15.44,241280.0,6.0448,6.0526,6.0448,6.0487,241280.0
2019-06-27 13:40:00,15.45,15.5,15.44,15.5,416246.0,6.0526,6.0722,6.0487,6.0722,416246.0
2019-06-27 13:45:00,15.5,15.54,15.49,15.53,272120.0,6.0722,6.0879,6.0683,6.084,272120.0
2019-06-27 13:50:00,15.53,15.54,15.48,15.48,422030.0,6.084,6.0879,6.0644,6.0644,422030.0
2019-06-27 13:55:00,15.49,15.55,15.48,15.54,304099.0,6.0683,6.0918,6.0644,6.0879,304099.0
2019-06-27 14:00:00,15.54,15.58,15.53,15.57,500611.0,6.0879,6.1036,6.084,6.0996,500611.0
2019-06-27 14:05:00,15.57,15.66,15.56,15.65,695885.0,6.0996,6.1349,6.0957,6.131,695885.0
2019-06-27 14:10:00,15.65,15.66,15.62,15.63,326829.0,6.131,6.1349,6.1192,6.1232,326829.0
2019-06-27 14:15:00,15.63,15.64,15.61,15.63,231209.0,6.1232,6.1271,6.1153,6.1232,231209.0
2019-06-27 14:20:00,15.63,15.67,15.62,15.65,911129.0,6.1232,6.1388,6.1192,6.131,911129.0
2019-06-27 14:25:00,15.65,15.69,15.64,15.69,670726.0,6.131,6.1467,6.1271,6.1467,670726.0
2019-06-27 14:30:00,15.69,15.72,15.68,15.71,487625.0,6.1467,6.1584,6.1427,6.1545,487625.0
2019-06-27 14:35:00,15.71,15.72,15.67,15.68,1004985.0,6.1545,6.1584,6.1388,6.1427,1004985.0
2019-06-27 14:40:00,15.69,15.7,15.66,15.67,144371.0,6.1467,6.1506,6.1349,6.1388,144371.0
2019-06-27 14:45:00,15.67,15.67,15.63,15.66,204317.0,6.1388,6.1388,6.1232,6.1349,204317.0
2019-06-27 14:50:00,15.66,15.66,15.63,15.64,290241.0,6.1349,6.1349,6.1232,6.1271,290241.0
2019-06-27 14:55:00,15.64,15.66,15.63,15.65,59966.0,6.1271,6.1349,6.1232,6.131,59966.0
2019-06-27 15:00:00,15.65,15.65,15.62,15.64,502220.0,6.131,6.131,6.1192,6.1271,502220.0
2019-06-27 15:05:00,15.63,15.64,15.57,15.58,323703.0,6.1232,6.1271,6.0996,6.1036,323703.0
2019-06-27 15:10:00,15.58,15.6,15.56,15.57,115615.0,6.1036,6.1114,6.0957,6.0996,115615.0
2019-06-27 15:15:00,15.57,15.57,15.54,15.56,560549.0,6.0996,6.0996,6.0879,6.0957,560549.0
2019-06-27 15:20:00,15.55,15.56,15.53,15.55,188254.0,6.0918,6.0957,6.084,6.0918,188254.0
2019-06-27 15:25:00,15.55,15.58,15.54,15.58,88415.0,6.0918,6.1036,6.0879,6.1036,88415.0
2019-06-27 15:30:00,15.58,15.6,15.56,15.59,202798.0,6.1036,6.1114,6.0957,6.1075,202798.0
2019-06-27 15:35:00,15.6,15.6,15.57,15.58,196484.0,6.1114,6.1114,6.0996,6.1036,196484.0
2019-06-27 15:40:00,15.58,15.59,15.57,15.58,172842.0,6.1036,6.1075,6.0996,6.1036,172842.0
2019-06-27 15:45:00,15.58,15.58,15.56,15.58,384076.0,6.1036,6.1036,6.0957,6.1036,384076.0
2019-06-27 15:50:00,15.58,15.59,15.55,15.56,611917.0,6.1036,6.1075,6.0918,6.0957,611917.0
2019-06-27 15:55:00,15.56,15.58,15.54,15.54,1560302.0,6.0957,6.1036,6.0879,6.0879,1560302.0
2019-06-28 09:30:00,15.71,15.79,15.67,15.75,1205334.0,6.1545,6.1858,6.1388,6.1702,1205334.0
2019-06-28 09:35:00,15.75,15.81,15.73,15.79,381030.0,6.1702,6.1937,6.1623,6.1858,381030.0
2019-06-28 09:40:00,15.8,15.87,15.79,15.84,456300.0,6.1897,6.2172,6.1858,6.2054,456300.0
2019-06-28 09:45:00,15.84,15.87,15.82,15.85,285204.0,6.2054,6.2172,6.1976,6.2093,285204.0
2019-06-28 09:50:00,15.85,15.85,15.74,15.76,170311.0,6.2093,6.2093,6.1662,6.1741,170311.0
2019-06-28 09:55:00,15.77,15.77,15.73,15.74,106959.0,6.178,6.178,6.1623,6.1662,106959.0
2019-06-28 10:00:00,15.75,15.75,15.7,15.71,200038.0,6.1702,6.1702,6.1506,6.1545,200038.0
2019-06-28 10:05:00,15.71,15.72,15.7,15.71,70238.0,6.1545,6.1584,6.1506,6.1545,70238.0
2019-06-28 10:10:00,15.71,15.71,15.68,15.7,123151.0,6.1545,6.1545,6.1427,6.1506,123151.0
2019-06-28 10:15:00,15.7,15.74,15.68,15.73,130641.0,6.1506,6.1662,6.1427,6.1623,130641.0
2019-06-28 10:20:00,15.73,15.75,15.71,15.75,94229.0,6.1623,6.1702,6.1545,6.1702,94229.0
2019-06-28 10:25:00,15.75,15.76,15.71,15.71,136792.0,6.1702,6.1741,6.1545,6.1545,136792.0
2019-06-28 10:30:00,15.72,15.74,15.71,15.73,46654.0,6.1584,6.1662,6.1545,6.1623,46654.0
2019-06-28 10:35:00,15.73,15.76,15.72,15.73,76715.0,6.1623,6.1741,6.1584,6.1623,76715.0
2019-06-28 10:40:00,15.73,15.74,15.72,15.73,58093.0,6.1623,6.1662,6.1584,6.1623,58093.0
2019-06-28 10:45:00,15.74,15.76,15.72,15.73,54428.0,6.1662,6.1741,6.1584,6.1623,54428.0
2019-06-28 10:50:00,15.73,15.75,15.72,15.72,69809.0,6.1623,6.1702,6.1584,6.1584,69809.0
2019-06-28 10:55:00,15.73,15.73,15.71,15.72,41824.0,6.1623,6.1623,6.1545,6.1584,41824.0
2019-06-28 11:00:00,15.72,15.72,15.67,15.7,156401.0,6.1584,6.1584,6.1388,6.1506,156401.0
2019-06-28 11:05:00,15.7,15.75,15.69,15.75,67788.0,6.1506,6.1702,6.1467,6.1702,67788.0
2019-06-28 11:10:00,15.74,15.75,15.72,15.73,85438.0,6.1662,6.1702,6.1584,6.1623,85438.0
2019-06-28 11:15:00,15.73,15.73,15.7,15.72,241197.0,6.1623,6.1623,6.1506,6.1584,241197.0
2019-06-28 11:20:00,15.71,15.72,15.69,15.7,181768.0,6.1545,6.1584,6.1467,6.1506,181768.0
2019-06-28 11:25:00,15.7,15.73,15.7,15.71,45740.0,6.1506,6.1623,6.1506,6.1545,45740.0
2019-06-28 11:30:00,15.7,15.71,15.69,15.7,56479.0,6.1506,6.1545,6.1467,6.1506,56479.0
2019-06-28 11:35:00,15.7,15.71,15.68,15.69,74805.0,6.1506,6.1545,6.1427,6.1467,74805.0
2019-06-28 11:40:00,15.7,15.71,15.69,15.7,43422.0,6.1506,6.1545,6.1467,6.1506,43422.0
2019-06-28 11:45:00,15.7,15.7,15.66,15.67,61945.0,6.1506,6.1506,6.1349,6.1388,61945.0
2019-06-28 11:50:00,15.68,15.7,15.67,15.7,87010.0,6.1427,6.1506,6.1388,6.1506,87010.0
2019-06-28 11:55:00,15.7,15.71,15.68,15.71,110218.0,6.1506,6.1545,6.1427,6.1545,110218.0
2019-06-28 12:00:00,15.71,15.71,15.68,15.69,99438.0,6.1545,6.1545,6.1427,6.1467,99438.0
2019-06-28 12:05:00,15.68,15.7,15.68,15.69,31180.0,6.1427,6.1506,6.1427,6.1467,31180.0
2019-06-28 12:10:00,15.7,15.7,15.68,15.69,24518.0,6.1506,6.1506,6.1427,6.1467,24518.0
2019-06-28 12:15:00,15.69,15.69,15.67,15.67,38947.0,6.1467,6.1467,6.1388,6.1388,38947.0
2019-06-28 12:20:00,15.68,15.7,15.67,15.68,113262.0,6.1427,6.1506,6.1388,6.1427,113262.0
2019-06-28 12:25:00,15.68,15.7,15.67,15.7,64550.0,6.1427,6.1506,6.1388,6.1506,64550.0
2019-06-28 12:30:00,15.7,15.7,15.68,15.69,29739.0,6.1506,6.1506,6.1427,6.1467,29739.0
2019-06-28 12:35:00,15.69,15.69,15.68,15.68,33773.0,6.1467,6.1467,6.1427,6.1427,33773.0
2019-06-28 12:40:00,15.69,15.69,15.67,15.68,70693.0,6.1467,6.1467,6.1388,6.1427,70693.0
2019-06-28 12:45:00,15.67,15.68,15.67,15.68,17430.0,6.1388,6.1427,6.1388,6.1427,17430.0
2019-06-28 12:50:00,15.68,15.68,15.65,15.66,112414.0,6.1427,6.1427,6.131,6.1349,112414.0
2019-06-28 12:55:00,15.66,15.66,15.64,15.65,85453.0,6.1349,6.1349,6.1271,6.131,85453.0
2019-06-28 13:00:00,15.65,15.66,15.63,15.65,90234.0,6.131,6.1349,6.1232,6.131,90234.0
2019-06-28 13:05:00,15.64,15.66,15.64,15.65,122824.0,6.1271,6.1349,6.1271,6.131,122824.0
2019-06-28 13:10:00,15.65,15.67,15.64,15.67,78998.0,6.131,6.1388,6.1271,6.1388,78998.0
2019-06-28 13:15:00,15.67,15.68,15.64,15.64,166286.0,6.1388,6.1427,6.1271,6.1271,166286.0
2019-06-28 13:20:00,15.64,15.66,15.64,15.65,45175.0,6.1271,6.1349,6.1271,6.131,45175.0
2019-06-28 13:25:00,15.65,15.65,15.63,15.63,32917.0,6.131,6.131,6.1232,6.1232,32917.0
2019-06-28 13:30:00,15.63,15.63,15.58,15.59,88094.0,6.1232,6.1232,6.1036,6.1075,88094.0
2019-06-28 13:35:00,15.58,15.59,15.56,15.57,93321.0,6.1036,6.1075,6.0957,6.0996,93321.0
2019-06-28 13:40:00,15.56,15.57,15.51,15.53,127850.0,6.0957,6.0996,6.0761,6.084,127850.0
2019-06-28 13:45:00,15.53,15.55,15.52,15.54,124005.0,6.084,6.0918,6.0801,6.0879,124005.0
2019-06-28 13:50:00,15.54,15.55,15.52,15.53,91594.0,6.0879,6.0918,6.0801,6.084,91594.0
2019-06-28 13:55:00,15.52,15.53,15.48,15.52,225723.0,6.0801,6.084,6.0644,6.0801,225723.0
2019-06-28 14:00:00,15.52,15.52,15.5,15.52,41923.0,6.0801,6.0801,6.0722,6.0801,41923.0
2019-06-28 14:05:00,15.52,15.52,15.5,15.51,138957.0,6.0801,6.0801,6.0722,6.0761,138957.0
2019-06-28 14:10:00,15.5,15.53,15.5,15.52,189915.0,6.0722,6.084,6.0722,6.0801,189915.0
2019-06-28 14:15:00,15.52,15.52,15.51,15.52,26010.0,6.0801,6.0801,6.0761,6.0801,26010.0
2019-06-28 14:20:00,15.52,15.52,15.49,15.5,94528.0,6.0801,6.0801,6.0683,6.0722,94528.0
2019-06-28 14:25:00,15.5,15.51,15.47,15.48,80951.0,6.0722,6.0761,6.0605,6.0644,80951.0
2019-06-28 14:30:00,15.48,15.5,15.45,15.46,269481.0,6.0644,6.0722,6.0526,6.0566,269481.0
2019-06-28 14:35:00,15.46,15.47,15.43,15.46,150985.0,6.0566,6.0605,6.0448,6.0566,150985.0
2019-06-28 14:40:00,15.46,15.49,15.44,15.48,105664.0,6.0566,6.0683,6.0487,6.0644,105664.0
2019-06-28 14:45:00,15.48,15.49,15.47,15.48,109755.0,6.0644,6.0683,6.0605,6.0644,109755.0
2019-06-28 14:50:00,15.48,15.5,15.47,15.5,88717.0,6.0644,6.0722,6.0605,6.0722,88717.0
2019-06-28 14:55:00,15.5,15.51,15.49,15.5,126110.0,6.0722,6.0761,6.0683,6.0722,126110.0
2019-06-28 15:00:00,15.5,15.5,15.48,15.49,126271.0,6.0722,6.0722,6.0644,6.0683,126271.0
2019-06-28 15:05:00,15.49,15.52,15.48,15.51,79945.0,6.0683,6.0801,6.0644,6.0761,79945.0
2019-06-28 15:10:00,15.51,15.55,15.5,15.54,255567.0,6.0761,6.0918,6.0722,6.0879,255567.0
2019-06-28 15:15:00,15.54,15.54,15.52,15.54,63941.0,6.0879,6.0879,6.0801,6.0879,63941.0
2019-06-28 15:20:00,15.53,15.56,15.52,15.53,67357.0,6.084,6.0957,6.0801,6.084,67357.0
2019-06-28 15:25:00,15.54,15.54,15.51,15.52,107572.0,6.0879,6.0879,6.0761,6.0801,107572.0
2019-06-28 15:30:00,15.52,15.53,15.49,15.53,174873.0,6.0801,6.084,6.0683,6.084,174873.0
2019-06-28 15:35:00,15.53,15.53,15.51,15.53,148432.0,6.084,6.084,6.0761,6.084,148432.0
2019-06-28 15:40:00,15.53,15.55,15.52,15.55,114820.0,6.084,6.0918,6.0801,6.0918,114820.0
2019-06-28 15:45:00,15.55,15.56,15.54,15.54,188922.0,6.0918,6.0957,6.0879,6.0879,188922.0
2019-06-28 15:50:00,15.54,15.56,15.51,15.52,410172.0,6.0879,6.0957,6.0761,6.0801,410172.0
2019-06-28 15:55:00,15.53,15.58,15.52,15.56,838804.0,6.084,6.1036,6.0801,6.0957,838804.0
2019-07-01 09:30:00,15.97,15.98,15.92,15.95,621804.0,6.2563,6.2603,6.2368,6.2485,621804.0
2019-07-01 09:35:00,15.94,16.0,15.94,15.97,711082.0,6.2446,6.2681,6.2446,6.2563,711082.0
2019-07-01 09:40:00,15.97,15.98,15.9,15.93,1297038.0,6.2563,6.2603,6.2289,6.2407,1297038.0
2019-07-01 09:45:00,15.93,15.95,15.88,15.91,247660.0,6.2407,6.2485,6.2211,6.2328,247660.0
2019-07-01 09:50:00,15.91,15.93,15.87,15.92,368960.0,6.2328,6.2407,6.2172,6.2368,368960.0
2019-07-01 09:55:00,15.92,15.93,15.86,15.89,200884.0,6.2368,6.2407,6.2133,6.225,200884.0
2019-07-01 10:00:00,15.9,15.9,15.86,15.86,219547.0,6.2289,6.2289,6.2133,6.2133,219547.0
2019-07-01 10:05:00,15.87,15.92,15.87,15.9,291555.0,6.2172,6.2368,6.2172,6.2289,291555.0
2019-07-01 10:10:00,15.9,15.91,15.88,15.9,228426.0,6.2289,6.2328,6.2211,6.2289,228426.0
2019-07-01 10:15:00,15.9,15.91,15.88,15.91,162300.0,6.2289,6.2328,6.2211,6.2328,162300.0
2019-07-01 10:20:00,15.91,15.91,15.87,15.88,143903.0,6.2328,6.2328,6.2172,6.2211,143903.0
2019-07-01 10:25:00,15.88,15.89,15.84,15.88,392662.0,6.2211,6.225,6.2054,6.2211,392662.0
2019-07-01 10:30:00,15.88,15.93,15.87,15.92,706867.0,6.2211,6.2407,6.2172,6.2368,706867.0
2019-07-01 10:35:00,15.91,15.92,15.84,15.85,268171.0,6.2328,6.2368,6.2054,6.2093,268171.0
2019-07-01 10:40:00,15.86,15.86,15.83,15.83,110786.0,6.2133,6.2133,6.2015,6.2015,110786.0
2019-07-01 10:45:00,15.83,15.85,15.81,15.83,393429.0,6.2015,6.2093,6.1937,6.2015,393429.0
2019-07-01 10:50:00,15.83,15.83,15.79,15.79,102135.0,6.2015,6.2015,6.1858,6.1858,102135.0
2019-07-01 10:55:00,15.79,15.8,15.75,15.78,320320.0,6.1858,6.1897,6.1702,6.1819,320320.0
2019-07-01 11:00:00,15.78,15.81,15.77,15.8,192732.0,6.1819,6.1937,6.178,6.1897,192732.0
2019-07-01 11:05:00,15.8,15.8,15.77,15.78,191626.0,6.1897,6.1897,6.178,6.1819,191626.0
2019-07-01 11:10:00,15.77,15.78,15.75,15.76,117461.0,6.178,6.1819,6.1702,6.1741,117461.0
2019-07-01 11:15:00,15.76,15.78,15.74,15.75,178473.0,6.1741,6.1819,6.1662,6.1702,178473.0
2019-07-01 11:20:00,15.75,15.75,15.68,15.7,447068.0,6.1702,6.1702,6.1427,6.1506,447068.0
2019-07-01 11:25:00,15.7,15.72,15.67,15.67,307963.0,6.1506,6.1584,6.1388,6.1388,307963.0
2019-07-01 11:30:00,15.68,15.72,15.67,15.72,225162.0,6.1427,6.1584,6.1388,6.1584,225162.0
2019-07-01 11:35:00,15.72,15.74,15.71,15.72,87700.0,6.1584,6.1662,6.1545,6.1584,87700.0
2019-07-01 11:40:00,15.72,15.73,15.7,15.7,72435.0,6.1584,6.1623,6.1506,6.1506,72435.0
2019-07-01 11:45:00,15.71,15.72,15.69,15.7,164214.0,6.1545,6.1584,6.1467,6.1506,164214.0
2019-07-01 11:50:00,15.7,15.72,15.69,15.71,116601.0,6.1506,6.1584,6.1467,6.1545,116601.0
2019-07-01 11:55:00,15.71,15.73,15.7,15.73,63032.0,6.1545,6.1623,6.1506,6.1623,63032.0
2019-07-01 12:00:00,15.73,15.73,15.7,15.71,122382.0,6.1623,6.1623,6.1506,6.1545,122382.0
2019-07-01 12:05:00,15.7,15.71,15.7,15.7,28833.0,6.1506,6.1545,6.1506,6.1506,28833.0
2019-07-01 12:10:00,15.7,15.71,15.69,15.7,97619.0,6.1506,6.1545,6.1467,6.1506,97619.0
2019-07-01 12:15:00,15.69,15.7,15.67,15.68,143186.0,6.1467,6.1506,6.1388,6.1427,143186.0
2019-07-01 12:20:00,15.68,15.68,15.66,15.68,73359.0,6.1427,6.1427,6.1349,6.1427,73359.0
2019-07-01 12:25:00,15.67,15.68,15.66,15.67,103444.0,6.1388,6.1427,6.1349,6.1388,103444.0
2019-07-01 12:30:00,15.67,15.67,15.64,15.65,85757.0,6.1388,6.1388,6.1271,6.131,85757.0
2019-07-01 12:35:00,15.65,15.65,15.62,15.64,139674.0,6.131,6.131,6.1192,6.1271,139674.0
2019-07-01 12:40:00,15.64,15.64,15.63,15.64,31197.0,6.1271,6.1271,6.1232,6.1271,31197.0
2019-07-01 12:45:00,15.64,15.66,15.63,15.63,119670.0,6.1271,6.1349,6.1232,6.1232,119670.0
2019-07-01 12:50:00,15.63,15.64,15.59,15.6,135616.0,6.1232,6.1271,6.1075,6.1114,135616.0
2019-07-01 12:55:00,15.6,15.6,15.56,15.57,185261.0,6.1114,6.1114,6.0957,6.0996,185261.0
2019-07-01 13:00:00,15.57,15.57,15.54,15.57,123842.0,6.0996,6.0996,6.0879,6.0996,123842.0
2019-07-01 13:05:00,15.56,15.58,15.55,15.57,166594.0,6.0957,6.1036,6.0918,6.0996,166594.0
2019-07-01 13:10:00,15.57,15.57,15.53,15.55,335885.0,6.0996,6.0996,6.084,6.0918,335885.0
2019-07-01 13:15:00,15.55,15.6,15.54,15.6,119320.0,6.0918,6.1114,6.0879,6.1114,119320.0
2019-07-01 13:20:00,15.6,15.62,15.59,15.6,134266.0,6.1114,6.1192,6.1075,6.1114,134266.0
2019-07-01 13:25:00,15.6,15.63,15.59,15.62,41743.0,6.1114,6.1232,6.1075,6.1192,41743.0
2019-07-01 13:30:00,15.62,15.62,15.6,15.62,40007.0,6.1192,6.1192,6.1114,6.1192,40007.0
2019-07-01 13:35:00,15.62,15.63,15.61,15.62,96773.0,6.1192,6.1232,6.1153,6.1192,96773.0
2019-07-01 13:40:00,15.62,15.62,15.57,15.58,79282.0,6.1192,6.1192,6.0996,6.1036,79282.0
2019-07-01 13:45:00,15.58,15.58,15.55,15.56,126099.0,6.1036,6.1036,6.0918,6.0957,126099.0
2019-07-01 13:50:00,15.56,15.57,15.56,15.56,45239.0,6.0957,6.0996,6.0957,6.0957,45239.0
2019-07-01 13:55:00,15.56,15.57,15.56,15.57,35203.0,6.0957,6.0996,6.0957,6.0996,35203.0
2019-07-01 14:00:00,15.56,15.57,15.55,15.55,126683.0,6.0957,6.0996,6.0918,6.0918,126683.0
2019-07-01 14:05:00,15.55,15.56,15.52,15.53,78187.0,6.0918,6.0957,6.0801,6.084,78187.0
2019-07-01 14:10:00,15.52,15.56,15.5,15.55,269448.0,6.0801,6.0957,6.0722,6.0918,269448.0
2019-07-01 14:15:00,15.55,15.56,15.54,15.56,171605.0,6.0918,6.0957,6.0879,6.0957,171605.0
2019-07-01 14:20:00,15.56,15.57,15.54,15.55,278116.0,6.0957,6.0996,6.0879,6.0918,278116.0
2019-07-01 14:25:00,15.55,15.56,15.54,15.54,324141.0,6.0918,6.0957,6.0879,6.0879,324141.0
2019-07-01 14:30:00,15.54,15.58,15.54,15.57,119877.0,6.0879,6.1036,6.0879,6.0996,119877.0
2019-07-01 14:35:00,15.58,15.58,15.55,15.56,91129.0,6.1036,6.1036,6.0918,6.0957,91129.0
2019-07-01 14:40:00,15.56,15.56,15.54,15.54,82999.0,6.0957,6.0957,6.0879,6.0879,82999.0
2019-07-01 14:45:00,15.54,15.58,15.54,15.57,147555.0,6.0879,6.1036,6.0879,6.0996,147555.0
2019-07-01 14:50:00,15.57,15.57,15.56,15.56,70231.0,6.0996,6.0996,6.0957,6.0957,70231.0
2019-07-01 14:55:00,15.56,15.57,15.52,15.52,161374.0,6.0957,6.0996,6.0801,6.0801,161374.0
2019-07-01 15:00:00,15.52,15.53,15.47,15.49,272366.0,6.0801,6.084,6.0605,6.0683,272366.0
2019-07-01 15:05:00,15.49,15.54,15.48,15.54,167650.0,6.0683,6.0879,6.0644,6.0879,167650.0
2019-07-01 15:10:00,15.54,15.54,15.5,15.51,179144.0,6.0879,6.0879,6.0722,6.0761,179144.0
2019-07-01 15:15:00,15.51,15.51,15.5,15.51,64185.0,6.0761,6.0761,6.0722,6.0761,64185.0
2019-07-01 15:20:00,15.51,15.52,15.49,15.51,129323.0,6.0761,6.0801,6.0683,6.0761,129323.0
2019-07-01 15:25:00,15.5,15.51,15.5,15.51,62515.0,6.0722,6.0761,6.0722,6.0761,62515.0
2019-07-01 15:30:00,15.51,15.54,15.5,15.54,262085.0,6.0761,6.0879,6.0722,6.0879,262085.0
2019-07-01 15:35:00,15.54,15.54,15.51,15.52,293585.0,6.0879,6.0879,6.0761,6.0801,293585.0
2019-07-01 15:40:00,15.52,15.53,15.51,15.53,238351.0,6.0801,6.084,6.0761,6.084,238351.0
2019-07-01 15:45:00,15.53,15.53,15.5,15.51,179794.0,6.084,6.084,6.0722,6.0761,179794.0
2019-07-01 15:50:00,15.51,15.51,15.49,15.49,380017.0,6.0761,6.0761,6.0683,6.0683,380017.0
2019-07-01 15:55:00,15.49,15.5,15.47,15.49,723145.0,6.0683,6.0722,6.0605,6.0683,723145.0
2019-07-02 09:30:00,15.44,15.47,15.41,15.45,210281.0,6.0487,6.0605,6.037,6.0526,210281.0
2019-07-02 09:35:00,15.45,15.46,15.39,15.41,247958.0,6.0526,6.0566,6.0291,6.037,247958.0
2019-07-02 09:40:00,15.41,15.41,15.32,15.32,325456.0,6.037,6.037,6.0017,6.0017,325456.0
2019-07-02 09:45:00,15.32,15.34,15.28,15.33,193546.0,6.0017,6.0095,5.986,6.0056,193546.0
2019-07-02 09:50:00,15.32,15.37,15.31,15.32,180917.0,6.0017,6.0213,5.9978,6.0017,180917.0
2019-07-02 09:55:00,15.32,15.34,15.25,15.27,231227.0,6.0017,6.0095,5.9743,5.9821,231227.0
2019-07-02 10:00:00,15.27,15.27,15.14,15.15,598203.0,5.9821,5.9821,5.9312,5.9351,598203.0
2019-07-02 10:05:00,15.14,15.21,15.14,15.19,487551.0,5.9312,5.9586,5.9312,5.9508,487551.0
2019-07-02 10:10:00,15.19,15.2,15.16,15.18,206619.0,5.9508,5.9547,5.939,5.9469,206619.0
2019-07-02 10:15:00,15.19,15.25,15.17,15.24,171859.0,5.9508,5.9743,5.9429,5.9704,171859.0
2019-07-02 10:20:00,15.24,15.25,15.19,15.24,401145.0,5.9704,5.9743,5.9508,5.9704,401145.0
2019-07-02 10:25:00,15.24,15.29,15.23,15.26,487306.0,5.9704,5.99,5.9664,5.9782,487306.0
2019-07-02 10:30:00,15.27,15.28,15.25,15.27,203617.0,5.9821,5.986,5.9743,5.9821,203617.0
2019-07-02 10:35:00,15.26,15.28,15.23,15.25,230291.0,5.9782,5.986,5.9664,5.9743,230291.0
2019-07-02 10:40:00,15.25,15.27,15.21,15.22,238981.0,5.9743,5.9821,5.9586,5.9625,238981.0
2019-07-02 10:45:00,15.22,15.24,15.19,15.2,264698.0,5.9625,5.9704,5.9508,5.9547,264698.0
2019-07-02 10:50:00,15.21,15.24,15.19,15.21,242424.0,5.9586,5.9704,5.9508,5.9586,242424.0
2019-07-02 10:55:00,15.21,15.32,15.2,15.32,267270.0,5.9586,6.0017,5.9547,6.0017,267270.0
2019-07-02 11:00:00,15.32,15.33,15.3,15.31,184102.0,6.0017,6.0056,5.9939,5.9978,184102.0
2019-07-02 11:05:00,15.32,15.32,15.27,15.28,210994.0,6.0017,6.0017,5.9821,5.986,210994.0
2019-07-02 11:10:00,15.27,15.28,15.24,15.26,137267.0,5.9821,5.986,5.9704,5.9782,137267.0
2019-07-02 11:15:00,15.25,15.25,15.21,15.24,97797.0,5.9743,5.9743,5.9586,5.9704,97797.0
2019-07-02 11:20:00,15.24,15.26,15.21,15.21,109926.0,5.9704,5.9782,5.9586,5.9586,109926.0
2019-07-02 11:25:00,15.21,15.23,15.2,15.21,136262.0,5.9586,5.9664,5.9547,5.9586,136262.0
2019-07-02 11:30:00,15.22,15.22,15.19,15.22,136671.0,5.9625,5.9625,5.9508,5.9625,136671.0
2019-07-02 11:35:00,15.21,15.22,15.14,15.15,342108.0,5.9586,5.9625,5.9312,5.9351,342108.0
2019-07-02 11:40:00,15.14,15.16,15.12,15.16,146614.0,5.9312,5.939,5.9234,5.939,146614.0
2019-07-02 11:45:00,15.15,15.16,15.13,15.15,121205.0,5.9351,5.939,5.9273,5.9351,121205.0
2019-07-02 11:50:00,15.15,15.16,15.12,15.16,207899.0,5.9351,5.939,5.9234,5.939,207899.0
2019-07-02 11:55:00,15.16,15.18,15.15,15.17,170022.0,5.939,5.9469,5.9351,5.9429,170022.0
2019-07-02 12:00:00,15.16,15.18,15.16,15.18,56076.0,5.939,5.9469,5.939,5.9469,56076.0
2019-07-02 12:05:00,15.17,15.18,15.15,15.16,99512.0,5.9429,5.9469,5.9351,5.939,99512.0
2019-07-02 12:10:00,15.16,15.18,15.15,15.15,133854.0,5.939,5.9469,5.9351,5.9351,133854.0
2019-07-02 12:15:00,15.14,15.19,15.13,15.19,177143.0,5.9312,5.9508,5.9273,5.9508,177143.0
2019-07-02 12:20:00,15.19,15.31,15.17,15.29,845461.0,5.9508,5.9978,5.9429,5.99,845461.0
2019-07-02 12:25:00,15.3,15.35,15.26,15.35,317269.0,5.9939,6.0135,5.9782,6.0135,317269.0
2019-07-02 12:30:00,15.35,15.36,15.3,15.3,213504.0,6.0135,6.0174,5.9939,5.9939,213504.0
2019-07-02 12:35:00,15.3,15.33,15.26,15.32,168580.0,5.9939,6.0056,5.9782,6.0017,168580.0
2019-07-02 12:40:00,15.31,15.33,15.28,15.29,131565.0,5.9978,6.0056,5.986,5.99,131565.0
2019-07-02 12:45:00,15.29,15.3,15.27,15.28,114828.0,5.99,5.9939,5.9821,5.986,114828.0
2019-07-02 12:50:00,15.28,15.29,15.26,15.28,65538.0,5.986,5.99,5.9782,5.986,65538.0
2019-07-02 12:55:00,15.28,15.29,15.26,15.27,41454.0,5.986,5.99,5.9782,5.9821,41454.0
2019-07-02 13:00:00,15.28,15.29,15.26,15.27,125077.0,5.986,5.99,5.9782,5.9821,125077.0
2019-07-02 13:05:00,15.27,15.3,15.26,15.3,71246.0,5.9821,5.9939,5.9782,5.9939,71246.0
2019-07-02 13:10:00,15.3,15.32,15.29,15.31,79509.0,5.9939,6.0017,5.99,5.9978,79509.0
2019-07-02 13:15:00,15.32,15.34,15.31,15.31,208854.0,6.0017,6.0095,5.9978,5.9978,208854.0
2019-07-02 13:20:00,15.32,15.33,15.31,15.33,50903.0,6.0017,6.0056,5.9978,6.0056,50903.0
2019-07-02 13:25:00,15.32,15.36,15.32,15.34,44429.0,6.0017,6.0174,6.0017,6.0095,44429.0
2019-07-02 13:30:00,15.33,15.34,15.31,15.34,146680.0,6.0056,6.0095,5.9978,6.0095,146680.0
2019-07-02 13:35:00,15.34,15.39,15.34,15.38,137885.0,6.0095,6.0291,6.0095,6.0252,137885.0
2019-07-02 13:40:00,15.38,15.39,15.36,15.38,146948.0,6.0252,6.0291,6.0174,6.0252,146948.0
2019-07-02 13:45:00,15.37,15.39,15.36,15.37,50051.0,6.0213,6.0291,6.0174,6.0213,50051.0
2019-07-02 13:50:00,15.37,15.37,15.33,15.34,139971.0,6.0213,6.0213,6.0056,6.0095,139971.0
2019-07-02 13:55:00,15.34,15.34,15.28,15.29,112366.0,6.0095,6.0095,5.986,5.99,112366.0
2019-07-02 14:00:00,15.29,15.33,15.29,15.3,127693.0,5.99,6.0056,5.99,5.9939,127693.0
2019-07-02 14:05:00,15.3,15.3,15.26,15.29,110579.0,5.9939,5.9939,5.9782,5.99,110579.0
2019-07-02 14:10:00,15.29,15.29,15.25,15.27,62348.0,5.99,5.99,5.9743,5.9821,62348.0
2019-07-02 14:15:00,15.27,15.31,15.27,15.29,73289.0,5.9821,5.9978,5.9821,5.99,73289.0
2019-07-02 14:20:00,15.29,15.29,15.26,15.26,121076.0,5.99,5.99,5.9782,5.9782,121076.0
2019-07-02 14:25:00,15.25,15.26,15.18,15.2,1288836.0,5.9743,5.9782,5.9469,5.9547,1288836.0
2019-07-02 14:30:00,15.2,15.2,15.14,15.16,340264.0,5.9547,5.9547,5.9312,5.939,340264.0
2019-07-02 14:35:00,15.17,15.18,15.13,15.15,169674.0,5.9429,5.9469,5.9273,5.9351,169674.0
2019-07-02 14:40:00,15.15,15.19,15.14,15.19,65985.0,5.9351,5.9508,5.9312,5.9508,65985.0
2019-07-02 14:45:00,15.19,15.21,15.17,15.19,55812.0,5.9508,5.9586,5.9429,5.9508,55812.0
2019-07-02 14:50:00,15.19,15.24,15.18,15.23,97521.0,5.9508,5.9704,5.9469,5.9664,97521.0
2019-07-02 14:55:00,15.23,15.24,15.2,15.24,77649.0,5.9664,5.9704,5.9547,5.9704,77649.0
2019-07-02 15:00:00,15.23,15.24,15.22,15.24,37031.0,5.9664,5.9704,5.9625,5.9704,37031.0
2019-07-02 15:05:00,15.24,15.26,15.23,15.25,65995.0,5.9704,5.9782,5.9664,5.9743,65995.0
2019-07-02 15:10:00,15.25,15.25,15.2,15.22,131176.0,5.9743,5.9743,5.9547,5.9625,131176.0
2019-07-02 15:15:00,15.21,15.23,15.2,15.23,112684.0,5.9586,5.9664,5.9547,5.9664,112684.0
2019-07-02 15:20:00,15.23,15.23,15.19,15.2,124513.0,5.9664,5.9664,5.9508,5.9547,124513.0
2019-07-02 15:25:00,15.19,15.2,15.15,15.16,352207.0,5.9508,5.9547,5.9351,5.939,352207.0
2019-07-02 15:30:00,15.16,15.2,15.14,15.19,606740.0,5.939,5.9547,5.9312,5.9508,606740.0
2019-07-02 15:35:00,15.19,15.22,15.17,15.21,297970.0,5.9508,5.9625,5.9429,5.9586,297970.0
2019-07-02 15:40:00,15.21,15.22,15.19,15.21,288181.0,5.9586,5.9625,5.9508,5.9586,288181.0
2019-07-02 15:45:00,15.2,15.21,15.19,15.2,266329.0,5.9547,5.9586,5.9508,5.9547,266329.0
2019-07-02 15:50:00,15.2,15.23,15.2,15.22,480567.0,5.9547,5.9664,5.9547,5.9625,480567.0
2019-07-02 15:55:00,15.22,15.24,15.21,15.24,645593.0,5.9625,5.9704,5.9586,5.9704,645593.0
2019-07-03 09:30:00,15.28,15.31,15.24,15.27,242709.0,5.986,5.9978,5.9704,5.9821,242709.0
2019-07-03 09:35:00,15.26,15.35,15.23,15.34,206667.0,5.9782,6.0135,5.9664,6.0095,206667.0
2019-07-03 09:40:00,15.34,15.35,15.31,15.35,111732.0,6.0095,6.0135,5.9978,6.0135,111732.0
2019-07-03 09:45:00,15.34,15.39,15.32,15.39,230363.0,6.0095,6.0291,6.0017,6.0291,230363.0
2019-07-03 09:50:00,15.39,15.41,15.33,15.33,176567.0,6.0291,6.037,6.0056,6.0056,176567.0
2019-07-03 09:55:00,15.34,15.39,15.33,15.38,113306.0,6.0095,6.0291,6.0056,6.0252,113306.0
2019-07-03 10:00:00,15.39,15.41,15.32,15.35,190604.0,6.0291,6.037,6.0017,6.0135,190604.0
2019-07-03 10:05:00,15.34,15.36,15.31,15.36,140145.0,6.0095,6.0174,5.9978,6.0174,140145.0
2019-07-03 10:10:00,15.37,15.37,15.32,15.34,89004.0,6.0213,6.0213,6.0017,6.0095,89004.0
2019-07-03 10:15:00,15.35,15.36,15.33,15.34,101651.0,6.0135,6.0174,6.0056,6.0095,101651.0
2019-07-03 10:20:00,15.35,15.42,15.34,15.42,367767.0,6.0135,6.0409,6.0095,6.0409,367767.0
2019-07-03 10:25:00,15.41,15.45,15.4,15.42,561162.0,6.037,6.0526,6.033,6.0409,561162.0
2019-07-03 10:30:00,15.42,15.43,15.36,15.37,303523.0,6.0409,6.0448,6.0174,6.0213,303523.0
2019-07-03 10:35:00,15.37,15.4,15.36,15.4,139192.0,6.0213,6.033,6.0174,6.033,139192.0
2019-07-03 10:40:00,15.4,15.42,15.39,15.39,201802.0,6.033,6.0409,6.0291,6.0291,201802.0
2019-07-03 10:45:00,15.4,15.41,15.37,15.38,99184.0,6.033,6.037,6.0213,6.0252,99184.0
2019-07-03 10:50:00,15.37,15.37,15.33,15.36,76606.0,6.0213,6.0213,6.0056,6.0174,76606.0
2019-07-03 10:55:00,15.35,15.35,15.33,15.34,50672.0,6.0135,6.0135,6.0056,6.0095,50672.0
2019-07-03 11:00:00,15.34,15.36,15.34,15.35,95229.0,6.0095,6.0174,6.0095,6.0135,95229.0
2019-07-03 11:05:00,15.36,15.39,15.34,15.38,75136.0,6.0174,6.0291,6.0095,6.0252,75136.0
2019-07-03 11:10:00,15.38,15.38,15.34,15.35,70400.0,6.0252,6.0252,6.0095,6.0135,70400.0
2019-07-03 11:15:00,15.35,15.35,15.28,15.29,608780.0,6.0135,6.0135,5.986,5.99,608780.0
2019-07-03 11:20:00,15.29,15.32,15.28,15.32,309347.0,5.99,6.0017,5.986,6.0017,309347.0
2019-07-03 11:25:00,15.32,15.36,15.31,15.36,125278.0,6.0017,6.0174,5.9978,6.0174,125278.0
2019-07-03 11:30:00,15.36,15.36,15.33,15.35,100377.0,6.0174,6.0174,6.0056,6.0135,100377.0
2019-07-03 11:35:00,15.35,15.36,15.34,15.35,61754.0,6.0135,6.0174,6.0095,6.0135,61754.0
2019-07-03 11:40:00,15.34,15.37,15.33,15.37,56421.0,6.0095,6.0213,6.0056,6.0213,56421.0
2019-07-03 11:45:00,15.37,15.45,15.36,15.43,170960.0,6.0213,6.0526,6.0174,6.0448,170960.0
2019-07-03 11:50:00,15.43,15.44,15.41,15.44,114161.0,6.0448,6.0487,6.037,6.0487,114161.0
2019-07-03 11:55:00,15.43,15.45,15.42,15.43,80528.0,6.0448,6.0526,6.0409,6.0448,80528.0
2019-07-03 12:00:00,15.43,15.43,15.41,15.43,85921.0,6.0448,6.0448,6.037,6.0448,85921.0
2019-07-03 12:05:00,15.43,15.44,15.41,15.42,153953.0,6.0448,6.0487,6.037,6.0409,153953.0
2019-07-03 12:10:00,15.42,15.45,15.41,15.45,100347.0,6.0409,6.0526,6.037,6.0526,100347.0
2019-07-03 12:15:00,15.45,15.45,15.42,15.43,89641.0,6.0526,6.0526,6.0409,6.0448,89641.0
2019-07-03 12:20:00,15.42,15.43,15.39,15.4,35710.0,6.0409,6.0448,6.0291,6.033,35710.0
2019-07-03 12:25:00,15.39,15.4,15.38,15.4,107540.0,6.0291,6.033,6.0252,6.033,107540.0
2019-07-03 12:30:00,15.4,15.41,15.36,15.37,184366.0,6.033,6.037,6.0174,6.0213,184366.0
2019-07-03 12:35:00,15.37,15.37,15.34,15.35,201039.0,6.0213,6.0213,6.0095,6.0135,201039.0
2019-07-03 12:40:00,15.35,15.38,15.34,15.36,132791.0,6.0135,6.0252,6.0095,6.0174,132791.0
2019-07-03 12:45:00,15.36,15.36,15.33,15.33,114659.0,6.0174,6.0174,6.0056,6.0056,114659.0
2019-07-03 12:50:00,15.34,15.35,15.32,15.33,189595.0,6.0095,6.0135,6.0017,6.0056,189595.0
2019-07-03 12:55:00,15.33,15.35,15.32,15.34,282294.0,6.0056,6.0135,6.0017,6.0095,282294.0
2019-07-05 09:30:00,15.61,15.64,15.55,15.59,322565.0,6.1153,6.1271,6.0918,6.1075,322565.0
2019-07-05 09:35:00,15.59,15.61,15.56,15.56,160641.0,6.1075,6.1153,6.0957,6.0957,160641.0
2019-07-05 09:40:00,15.56,15.59,15.55,15.58,203902.0,6.0957,6.1075,6.0918,6.1036,203902.0
2019-07-05 09:45:00,15.58,15.67,15.57,15.64,242417.0,6.1036,6.1388,6.0996,6.1271,242417.0
2019-07-05 09:50:00,15.65,15.67,15.63,15.67,237908.0,6.131,6.1388,6.1232,6.1388,237908.0
2019-07-05 09:55:00,15.66,15.67,15.63,15.64,167596.0,6.1349,6.1388,6.1232,6.1271,167596.0
2019-07-05 10:00:00,15.64,15.69,15.62,15.69,122742.0,6.1271,6.1467,6.1192,6.1467,122742.0
2019-07-05 10:05:00,15.69,15.7,15.67,15.69,125089.0,6.1467,6.1506,6.1388,6.1467,125089.0
2019-07-05 10:10:00,15.69,15.72,15.67,15.69,327326.0,6.1467,6.1584,6.1388,6.1467,327326.0
2019-07-05 10:15:00,15.69,15.72,15.67,15.7,227818.0,6.1467,6.1584,6.1388,6.1506,227818.0
2019-07-05 10:20:00,15.69,15.7,15.64,15.66,108019.0,6.1467,6.1506,6.1271,6.1349,108019.0
2019-07-05 10:25:00,15.65,15.67,15.6,15.6,109228.0,6.131,6.1388,6.1114,6.1114,109228.0
2019-07-05 10:30:00,15.6,15.63,15.59,15.61,116581.0,6.1114,6.1232,6.1075,6.1153,116581.0
2019-07-05 10:35:00,15.61,15.62,15.6,15.6,109159.0,6.1153,6.1192,6.1114,6.1114,109159.0
2019-07-05 10:40:00,15.6,15.61,15.58,15.59,193108.0,6.1114,6.1153,6.1036,6.1075,193108.0
2019-07-05 10:45:00,15.59,15.64,15.59,15.64,184010.0,6.1075,6.1271,6.1075,6.1271,184010.0
2019-07-05 10:50:00,15.63,15.68,15.63,15.67,175763.0,6.1232,6.1427,6.1232,6.1388,175763.0
2019-07-05 10:55:00,15.67,15.7,15.66,15.7,202554.0,6.1388,6.1506,6.1349,6.1506,202554.0
2019-07-05 11:00:00,15.7,15.72,15.67,15.7,202490.0,6.1506,6.1584,6.1388,6.1506,202490.0
2019-07-05 11:05:00,15.7,15.73,15.69,15.72,134955.0,6.1506,6.1623,6.1467,6.1584,134955.0
2019-07-05 11:10:00,15.72,15.76,15.71,15.75,99866.0,6.1584,6.1741,6.1545,6.1702,99866.0
2019-07-05 11:15:00,15.76,15.79,15.75,15.78,96158.0,6.1741,6.1858,6.1702,6.1819,96158.0
2019-07-05 11:20:00,15.78,15.79,15.75,15.76,167521.0,6.1819,6.1858,6.1702,6.1741,167521.0
2019-07-05 11:25:00,15.76,15.76,15.71,15.71,131264.0,6.1741,6.1741,6.1545,6.1545,131264.0
2019-07-05 11:30:00,15.72,15.75,15.71,15.74,95125.0,6.1584,6.1702,6.1545,6.1662,95125.0
2019-07-05 11:35:00,15.75,15.77,15.74,15.76,73650.0,6.1702,6.178,6.1662,6.1741,73650.0
2019-07-05 11:40:00,15.76,15.76,15.73,15.74,83107.0,6.1741,6.1741,6.1623,6.1662,83107.0
2019-07-05 11:45:00,15.74,15.74,15.72,15.73,85160.0,6.1662,6.1662,6.1584,6.1623,85160.0
2019-07-05 11:50:00,15.73,15.76,15.72,15.76,62489.0,6.1623,6.1741,6.1584,6.1741,62489.0
2019-07-05 11:55:00,15.76,15.79,15.75,15.78,141576.0,6.1741,6.1858,6.1702,6.1819,141576.0
2019-07-05 12:00:00,15.78,15.79,15.77,15.78,89477.0,6.1819,6.1858,6.178,6.1819,89477.0
2019-07-05 12:05:00,15.79,15.8,15.77,15.79,98883.0,6.1858,6.1897,6.178,6.1858,98883.0
2019-07-05 12:10:00,15.79,15.8,15.78,15.79,74171.0,6.1858,6.1897,6.1819,6.1858,74171.0
2019-07-05 12:15:00,15.79,15.8,15.78,15.79,63473.0,6.1858,6.1897,6.1819,6.1858,63473.0
2019-07-05 12:20:00,15.79,15.8,15.77,15.77,101531.0,6.1858,6.1897,6.178,6.178,101531.0
2019-07-05 12:25:00,15.77,15.79,15.76,15.78,73121.0,6.178,6.1858,6.1741,6.1819,73121.0
2019-07-05 12:30:00,15.79,15.79,15.76,15.77,232013.0,6.1858,6.1858,6.1741,6.178,232013.0
2019-07-05 12:35:00,15.77,15.79,15.76,15.78,59792.0,6.178,6.1858,6.1741,6.1819,59792.0
2019-07-05 12:40:00,15.78,15.79,15.77,15.77,95686.0,6.1819,6.1858,6.178,6.178,95686.0
2019-07-05 12:45:00,15.77,15.81,15.77,15.8,208969.0,6.178,6.1937,6.178,6.1897,208969.0
2019-07-05 12:50:00,15.8,15.81,15.79,15.81,39190.0,6.1897,6.1937,6.1858,6.1937,39190.0
2019-07-05 12:55:00,15.8,15.81,15.78,15.79,57922.0,6.1897,6.1937,6.1819,6.1858,57922.0
2019-07-05 13:00:00,15.79,15.79,15.78,15.78,36843.0,6.1858,6.1858,6.1819,6.1819,36843.0
2019-07-05 13:05:00,15.79,15.8,15.77,15.78,115821.0,6.1858,6.1897,6.178,6.1819,115821.0
2019-07-05 13:10:00,15.78,15.79,15.77,15.78,62493.0,6.1819,6.1858,6.178,6.1819,62493.0
2019-07-05 13:15:00,15.78,15.8,15.77,15.78,59012.0,6.1819,6.1897,6.178,6.1819,59012.0
2019-07-05 13:20:00,15.78,15.79,15.77,15.78,25666.0,6.1819,6.1858,6.178,6.1819,25666.0
2019-07-05 13:25:00,15.78,15.79,15.77,15.79,42244.0,6.1819,6.1858,6.178,6.1858,42244.0
2019-07-05 13:30:00,15.79,15.8,15.77,15.79,55435.0,6.1858,6.1897,6.178,6.1858,55435.0
2019-07-05 13:35:00,15.79,15.8,15.77,15.78,45029.0,6.1858,6.1897,6.178,6.1819,45029.0
2019-07-05 13:40:00,15.78,15.8,15.77,15.79,61039.0,6.1819,6.1897,6.178,6.1858,61039.0
2019-07-05 13:45:00,15.79,15.79,15.77,15.78,109419.0,6.1858,6.1858,6.178,6.1819,109419.0
2019-07-05 13:50:00,15.79,15.79,15.73,15.74,65406.0,6.1858,6.1858,6.1623,6.1662,65406.0
2019-07-05 13:55:00,15.74,15.76,15.71,15.74,179089.0,6.1662,6.1741,6.1545,6.1662,179089.0
2019-07-05 14:00:00,15.74,15.75,15.72,15.75,67270.0,6.1662,6.1702,6.1584,6.1702,67270.0
2019-07-05 14:05:00,15.75,15.75,15.7,15.72,67276.0,6.1702,6.1702,6.1506,6.1584,67276.0
2019-07-05 14:10:00,15.72,15.73,15.71,15.72,51164.0,6.1584,6.1623,6.1545,6.1584,51164.0
2019-07-05 14:15:00,15.72,15.73,15.71,15.72,52930.0,6.1584,6.1623,6.1545,6.1584,52930.0
2019-07-05 14:20:00,15.72,15.73,15.7,15.71,75529.0,6.1584,6.1623,6.1506,6.1545,75529.0
2019-07-05 14:25:00,15.71,15.73,15.71,15.72,50534.0,6.1545,6.1623,6.1545,6.1584,50534.0
2019-07-05 14:30:00,15.72,15.73,15.71,15.72,100993.0,6.1584,6.1623,6.1545,6.1584,100993.0
2019-07-05 14:35:00,15.72,15.74,15.71,15.71,175113.0,6.1584,6.1662,6.1545,6.1545,175113.0
2019-07-05 14:40:00,15.71,15.72,15.7,15.7,95857.0,6.1545,6.1584,6.1506,6.1506,95857.0
2019-07-05 14:45:00,15.7,15.71,15.7,15.71,35796.0,6.1506,6.1545,6.1506,6.1545,35796.0
2019-07-05 14:50:00,15.71,15.72,15.69,15.7,74040.0,6.1545,6.1584,6.1467,6.1506,74040.0
2019-07-05 14:55:00,15.7,15.71,15.68,15.69,110308.0,6.1506,6.1545,6.1427,6.1467,110308.0
2019-07-05 15:00:00,15.69,15.71,15.68,15.69,159384.0,6.1467,6.1545,6.1427,6.1467,159384.0
2019-07-05 15:05:00,15.7,15.7,15.69,15.7,31886.0,6.1506,6.1506,6.1467,6.1506,31886.0
2019-07-05 15:10:00,15.7,15.7,15.68,15.69,113915.0,6.1506,6.1506,6.1427,6.1467,113915.0
2019-07-05 15:15:00,15.7,15.71,15.69,15.71,161929.0,6.1506,6.1545,6.1467,6.1545,161929.0
2019-07-05 15:20:00,15.71,15.72,15.7,15.72,56017.0,6.1545,6.1584,6.1506,6.1584,56017.0
2019-07-05 15:25:00,15.72,15.72,15.68,15.68,139923.0,6.1584,6.1584,6.1427,6.1427,139923.0
2019-07-05 15:30:00,15.68,15.69,15.67,15.69,115937.0,6.1427,6.1467,6.1388,6.1467,115937.0
2019-07-05 15:35:00,15.69,15.7,15.68,15.68,115585.0,6.1467,6.1506,6.1427,6.1427,115585.0
2019-07-05 15:40:00,15.68,15.69,15.67,15.67,170817.0,6.1427,6.1467,6.1388,6.1388,170817.0
2019-07-05 15:45:00,15.68,15.68,15.66,15.66,234933.0,6.1427,6.1427,6.1349,6.1349,234933.0
2019-07-05 15:50:00,15.66,15.69,15.66,15.68,345089.0,6.1349,6.1467,6.1349,6.1427,345089.0
2019-07-05 15:55:00,15.69,15.69,15.66,15.69,486468.0,6.1467,6.1467,6.1349,6.1467,486468.0
2019-07-08 09:30:00,15.78,15.78,15.71,15.72,256842.0,6.1819,6.1819,6.1545,6.1584,256842.0
2019-07-08 09:35:00,15.73,15.77,15.71,15.73,282509.0,6.1623,6.178,6.1545,6.1623,282509.0
2019-07-08 09:40:00,15.73,15.83,15.73,15.83,278634.0,6.1623,6.2015,6.1623,6.2015,278634.0
2019-07-08 09:45:00,15.83,15.9,15.83,15.89,565239.0,6.2015,6.2289,6.2015,6.225,565239.0
2019-07-08 09:50:00,15.9,15.91,15.83,15.83,255402.0,6.2289,6.2328,6.2015,6.2015,255402.0
2019-07-08 09:55:00,15.84,15.85,15.81,15.82,217014.0,6.2054,6.2093,6.1937,6.1976,217014.0
2019-07-08 10:00:00,15.81,15.84,15.81,15.84,95034.0,6.1937,6.2054,6.1937,6.2054,95034.0
2019-07-08 10:05:00,15.84,15.87,15.83,15.86,95168.0,6.2054,6.2172,6.2015,6.2133,95168.0
2019-07-08 10:10:00,15.86,15.88,15.85,15.87,241504.0,6.2133,6.2211,6.2093,6.2172,241504.0
2019-07-08 10:15:00,15.87,15.89,15.85,15.86,138524.0,6.2172,6.225,6.2093,6.2133,138524.0
2019-07-08 10:20:00,15.86,15.87,15.83,15.87,117805.0,6.2133,6.2172,6.2015,6.2172,117805.0
2019-07-08 10:25:00,15.86,15.9,15.84,15.85,232107.0,6.2133,6.2289,6.2054,6.2093,232107.0
2019-07-08 10:30:00,15.85,15.85,15.82,15.84,64189.0,6.2093,6.2093,6.1976,6.2054,64189.0
2019-07-08 10:35:00,15.84,15.85,15.79,15.79,61437.0,6.2054,6.2093,6.1858,6.1858,61437.0
2019-07-08 10:40:00,15.79,15.82,15.77,15.78,179062.0,6.1858,6.1976,6.178,6.1819,179062.0
2019-07-08 10:45:00,15.78,15.82,15.77,15.81,89814.0,6.1819,6.1976,6.178,6.1937,89814.0
2019-07-08 10:50:00,15.81,15.82,15.79,15.81,95754.0,6.1937,6.1976,6.1858,6.1937,95754.0
2019-07-08 10:55:00,15.8,15.81,15.79,15.79,47972.0,6.1897,6.1937,6.1858,6.1858,47972.0
2019-07-08 11:00:00,15.8,15.82,15.79,15.79,80732.0,6.1897,6.1976,6.1858,6.1858,80732.0
2019-07-08 11:05:00,15.8,15.81,15.79,15.79,73207.0,6.1897,6.1937,6.1858,6.1858,73207.0
2019-07-08 11:10:00,15.79,15.81,15.77,15.79,107329.0,6.1858,6.1937,6.178,6.1858,107329.0
2019-07-08 11:15:00,15.79,15.81,15.79,15.81,69602.0,6.1858,6.1937,6.1858,6.1937,69602.0
2019-07-08 11:20:00,15.81,15.82,15.8,15.8,52297.0,6.1937,6.1976,6.1897,6.1897,52297.0
2019-07-08 11:25:00,15.81,15.81,15.79,15.79,27879.0,6.1937,6.1937,6.1858,6.1858,27879.0
2019-07-08 11:30:00,15.79,15.8,15.79,15.8,18703.0,6.1858,6.1897,6.1858,6.1897,18703.0
2019-07-08 11:35:00,15.79,15.81,15.78,15.78,62943.0,6.1858,6.1937,6.1819,6.1819,62943.0
2019-07-08 11:40:00,15.78,15.82,15.78,15.82,87438.0,6.1819,6.1976,6.1819,6.1976,87438.0
2019-07-08 11:45:00,15.81,15.83,15.81,15.82,51459.0,6.1937,6.2015,6.1937,6.1976,51459.0
2019-07-08 11:50:00,15.82,15.82,15.8,15.8,20377.0,6.1976,6.1976,6.1897,6.1897,20377.0
2019-07-08 11:55:00,15.81,15.83,15.8,15.83,88410.0,6.1937,6.2015,6.1897,6.2015,88410.0
2019-07-08 12:00:00,15.83,15.84,15.82,15.82,87475.0,6.2015,6.2054,6.1976,6.1976,87475.0
2019-07-08 12:05:00,15.82,15.84,15.82,15.83,44485.0,6.1976,6.2054,6.1976,6.2015,44485.0
2019-07-08 12:10:00,15.84,15.84,15.81,15.81,45209.0,6.2054,6.2054,6.1937,6.1937,45209.0
2019-07-08 12:15:00,15.82,15.85,15.81,15.85,207256.0,6.1976,6.2093,6.1937,6.2093,207256.0
2019-07-08 12:20:00,15.85,15.85,15.83,15.84,187377.0,6.2093,6.2093,6.2015,6.2054,187377.0
2019-07-08 12:25:00,15.85,15.87,15.84,15.86,116011.0,6.2093,6.2172,6.2054,6.2133,116011.0
2019-07-08 12:30:00,15.85,15.86,15.84,15.86,44089.0,6.2093,6.2133,6.2054,6.2133,44089.0
2019-07-08 12:35:00,15.86,15.86,15.84,15.85,64151.0,6.2133,6.2133,6.2054,6.2093,64151.0
2019-07-08 12:40:00,15.85,15.86,15.84,15.85,71233.0,6.2093,6.2133,6.2054,6.2093,71233.0
2019-07-08 12:45:00,15.85,15.87,15.84,15.86,107325.0,6.2093,6.2172,6.2054,6.2133,107325.0
2019-07-08 12:50:00,15.86,15.88,15.86,15.87,69443.0,6.2133,6.2211,6.2133,6.2172,69443.0
2019-07-08 12:55:00,15.87,15.9,15.86,15.9,182851.0,6.2172,6.2289,6.2133,6.2289,182851.0
2019-07-08 13:00:00,15.9,15.9,15.88,15.89,55598.0,6.2289,6.2289,6.2211,6.225,55598.0
2019-07-08 13:05:00,15.89,15.89,15.88,15.89,38628.0,6.225,6.225,6.2211,6.225,38628.0
2019-07-08 13:10:00,15.89,15.9,15.88,15.9,54201.0,6.225,6.2289,6.2211,6.2289,54201.0
2019-07-08 13:15:00,15.9,15.91,15.88,15.9,93720.0,6.2289,6.2328,6.2211,6.2289,93720.0
2019-07-08 13:20:00,15.9,15.91,15.89,15.9,32190.0,6.2289,6.2328,6.225,6.2289,32190.0
2019-07-08 13:25:00,15.9,15.9,15.88,15.89,51116.0,6.2289,6.2289,6.2211,6.225,51116.0
2019-07-08 13:30:00,15.88,15.9,15.87,15.89,56911.0,6.2211,6.2289,6.2172,6.225,56911.0
2019-07-08 13:35:00,15.89,15.89,15.87,15.87,55017.0,6.225,6.225,6.2172,6.2172,55017.0
2019-07-08 13:40:00,15.88,15.88,15.87,15.87,56039.0,6.2211,6.2211,6.2172,6.2172,56039.0
2019-07-08 13:45:00,15.88,15.88,15.87,15.88,18548.0,6.2211,6.2211,6.2172,6.2211,18548.0
2019-07-08 13:50:00,15.87,15.88,15.87,15.88,18989.0,6.2172,6.2211,6.2172,6.2211,18989.0
2019-07-08 13:55:00,15.88,15.88,15.87,15.88,34001.0,6.2211,6.2211,6.2172,6.2211,34001.0
2019-07-08 14:00:00,15.88,15.89,15.87,15.88,95348.0,6.2211,6.225,6.2172,6.2211,95348.0
2019-07-08 14:05:00,15.87,15.89,15.87,15.89,97195.0,6.2172,6.225,6.2172,6.225,97195.0
2019-07-08 14:10:00,15.88,15.89,15.87,15.89,68621.0,6.2211,6.225,6.2172,6.225,68621.0
2019-07-08 14:15:00,15.89,15.89,15.85,15.88,726731.0,6.225,6.225,6.2093,6.2211,726731.0
2019-07-08 14:20:00,15.88,15.93,15.88,15.92,338312.0,6.2211,6.2407,6.2211,6.2368,338312.0
2019-07-08 14:25:00,15.92,15.94,15.91,15.92,213962.0,6.2368,6.2446,6.2328,6.2368,213962.0
2019-07-08 14:30:00,15.92,15.92,15.9,15.91,240407.0,6.2368,6.2368,6.2289,6.2328,240407.0
2019-07-08 14:35:00,15.92,15.95,15.91,15.95,251261.0,6.2368,6.2485,6.2328,6.2485,251261.0
2019-07-08 14:40:00,15.95,15.95,15.93,15.93,84717.0,6.2485,6.2485,6.2407,6.2407,84717.0
2019-07-08 14:45:00,15.94,15.95,15.93,15.94,121315.0,6.2446,6.2485,6.2407,6.2446,121315.0
2019-07-08 14:50:00,15.94,15.94,15.92,15.93,232958.0,6.2446,6.2446,6.2368,6.2407,232958.0
2019-07-08 14:55:00,15.94,15.95,15.93,15.95,64108.0,6.2446,6.2485,6.2407,6.2485,64108.0
2019-07-08 15:00:00,15.95,15.95,15.93,15.95,299009.0,6.2485,6.2485,6.2407,6.2485,299009.0
2019-07-08 15:05:00,15.95,15.99,15.95,15.98,637610.0,6.2485,6.2642,6.2485,6.2603,637610.0
2019-07-08 15:10:00,15.97,15.98,15.96,15.97,130548.0,6.2563,6.2603,6.2524,6.2563,130548.0
2019-07-08 15:15:00,15.97,15.97,15.95,15.97,196567.0,6.2563,6.2563,6.2485,6.2563,196567.0
2019-07-08 15:20:00,15.97,15.98,15.96,15.98,38963.0,6.2563,6.2603,6.2524,6.2603,38963.0
2019-07-08 15:25:00,15.97,15.99,15.96,15.98,325748.0,6.2563,6.2642,6.2524,6.2603,325748.0
2019-07-08 15:30:00,15.98,15.99,15.97,15.99,472958.0,6.2603,6.2642,6.2563,6.2642,472958.0
2019-07-08 15:35:00,15.99,16.01,15.98,16.01,869625.0,6.2642,6.272,6.2603,6.272,869625.0
2019-07-08 15:40:00,16.0,16.03,16.0,16.03,505428.0,6.2681,6.2799,6.2681,6.2799,505428.0
2019-07-08 15:45:00,16.02,16.03,15.99,16.02,627328.0,6.2759,6.2799,6.2642,6.2759,627328.0
2019-07-08 15:50:00,16.01,16.02,15.99,16.0,427141.0,6.272,6.2759,6.2642,6.2681,427141.0
2019-07-08 15:55:00,16.0,16.03,15.99,16.0,1590124.0,6.2681,6.2799,6.2642,6.2681,1590124.0
2019-07-09 09:30:00,15.9,15.98,15.88,15.88,189838.0,6.2289,6.2603,6.2211,6.2211,189838.0
2019-07-09 09:35:00,15.87,15.87,15.81,15.82,272324.0,6.2172,6.2172,6.1937,6.1976,272324.0
2019-07-09 09:40:00,15.82,15.84,15.78,15.84,345987.0,6.1976,6.2054,6.1819,6.2054,345987.0
2019-07-09 09:45:00,15.84,16.05,15.83,16.04,555599.0,6.2054,6.2877,6.2015,6.2838,555599.0
2019-07-09 09:50:00,16.04,16.05,15.97,15.99,203051.0,6.2838,6.2877,6.2563,6.2642,203051.0
2019-07-09 09:55:00,15.99,16.05,15.99,16.03,309727.0,6.2642,6.2877,6.2642,6.2799,309727.0
2019-07-09 10:00:00,16.02,16.07,16.01,16.04,182431.0,6.2759,6.2955,6.272,6.2838,182431.0
2019-07-09 10:05:00,16.04,16.09,16.03,16.06,222958.0,6.2838,6.3034,6.2799,6.2916,222958.0
2019-07-09 10:10:00,16.07,16.11,16.06,16.07,560506.0,6.2955,6.3112,6.2916,6.2955,560506.0
2019-07-09 10:15:00,16.06,16.08,16.03,16.03,301361.0,6.2916,6.2994,6.2799,6.2799,301361.0
2019-07-09 10:20:00,16.04,16.06,15.99,15.99,287166.0,6.2838,6.2916,6.2642,6.2642,287166.0
2019-07-09 10:25:00,15.99,16.02,15.98,15.99,409599.0,6.2642,6.2759,6.2603,6.2642,409599.0
2019-07-09 10:30:00,15.99,16.03,15.99,16.03,131747.0,6.2642,6.2799,6.2642,6.2799,131747.0
2019-07-09 10:35:00,16.02,16.02,15.99,15.99,111134.0,6.2759,6.2759,6.2642,6.2642,111134.0
2019-07-09 10:40:00,15.99,16.0,15.99,15.99,40330.0,6.2642,6.2681,6.2642,6.2642,40330.0
2019-07-09 10:45:00,15.99,16.02,15.96,16.0,389742.0,6.2642,6.2759,6.2524,6.2681,389742.0
2019-07-09 10:50:00,16.0,16.01,15.98,15.99,71019.0,6.2681,6.272,6.2603,6.2642,71019.0
2019-07-09 10:55:00,15.99,16.0,15.93,15.94,108990.0,6.2642,6.2681,6.2407,6.2446,108990.0
2019-07-09 11:00:00,15.94,15.94,15.87,15.9,136472.0,6.2446,6.2446,6.2172,6.2289,136472.0
2019-07-09 11:05:00,15.91,15.91,15.89,15.9,111672.0,6.2328,6.2328,6.225,6.2289,111672.0
2019-07-09 11:10:00,15.91,15.93,15.9,15.93,110854.0,6.2328,6.2407,6.2289,6.2407,110854.0
2019-07-09 11:15:00,15.93,15.93,15.9,15.91,64794.0,6.2407,6.2407,6.2289,6.2328,64794.0
2019-07-09 11:20:00,15.91,15.95,15.9,15.94,237236.0,6.2328,6.2485,6.2289,6.2446,237236.0
2019-07-09 11:25:00,15.94,15.94,15.9,15.9,57934.0,6.2446,6.2446,6.2289,6.2289,57934.0
2019-07-09 11:30:00,15.9,15.91,15.89,15.89,128269.0,6.2289,6.2328,6.225,6.225,128269.0
2019-07-09 11:35:00,15.9,15.93,15.89,15.93,154130.0,6.2289,6.2407,6.225,6.2407,154130.0
2019-07-09 11:40:00,15.93,15.93,15.88,15.88,223318.0,6.2407,6.2407,6.2211,6.2211,223318.0
2019-07-09 11:45:00,15.89,15.9,15.87,15.88,71993.0,6.225,6.2289,6.2172,6.2211,71993.0
2019-07-09 11:50:00,15.89,15.89,15.88,15.89,41830.0,6.225,6.225,6.2211,6.225,41830.0
2019-07-09 11:55:00,15.89,15.91,15.88,15.89,62749.0,6.225,6.2328,6.2211,6.225,62749.0
2019-07-09 12:00:00,15.89,15.9,15.87,15.87,72950.0,6.225,6.2289,6.2172,6.2172,72950.0
2019-07-09 12:05:00,15.88,15.89,15.87,15.88,62200.0,6.2211,6.225,6.2172,6.2211,62200.0
2019-07-09 12:10:00,15.88,15.89,15.87,15.89,28414.0,6.2211,6.225,6.2172,6.225,28414.0
2019-07-09 12:15:00,15.89,15.91,15.88,15.89,54098.0,6.225,6.2328,6.2211,6.225,54098.0
2019-07-09 12:20:00,15.89,15.9,15.87,15.89,83120.0,6.225,6.2289,6.2172,6.225,83120.0
2019-07-09 12:25:00,15.88,15.89,15.87,15.88,56731.0,6.2211,6.225,6.2172,6.2211,56731.0
2019-07-09 12:30:00,15.88,15.91,15.88,15.89,94511.0,6.2211,6.2328,6.2211,6.225,94511.0
2019-07-09 12:35:00,15.89,15.91,15.87,15.88,80311.0,6.225,6.2328,6.2172,6.2211,80311.0
2019-07-09 12:40:00,15.88,15.9,15.87,15.9,99922.0,6.2211,6.2289,6.2172,6.2289,99922.0
2019-07-09 12:45:00,15.9,15.9,15.89,15.9,73533.0,6.2289,6.2289,6.225,6.2289,73533.0
2019-07-09 12:50:00,15.9,15.9,15.89,15.9,25439.0,6.2289,6.2289,6.225,6.2289,25439.0
2019-07-09 12:55:00,15.9,15.9,15.87,15.88,86807.0,6.2289,6.2289,6.2172,6.2211,86807.0
2019-07-09 13:00:00,15.88,15.88,15.86,15.87,54810.0,6.2211,6.2211,6.2133,6.2172,54810.0
2019-07-09 13:05:00,15.86,15.89,15.86,15.87,62183.0,6.2133,6.225,6.2133,6.2172,62183.0
2019-07-09 13:10:00,15.87,15.89,15.87,15.87,23911.0,6.2172,6.225,6.2172,6.2172,23911.0
2019-07-09 13:15:00,15.88,15.88,15.87,15.87,27563.0,6.2211,6.2211,6.2172,6.2172,27563.0
2019-07-09 13:20:00,15.88,15.88,15.87,15.87,13125.0,6.2211,6.2211,6.2172,6.2172,13125.0
2019-07-09 13:25:00,15.87,15.88,15.85,15.86,212469.0,6.2172,6.2211,6.2093,6.2133,212469.0
2019-07-09 13:30:00,15.85,15.86,15.84,15.86,165866.0,6.2093,6.2133,6.2054,6.2133,165866.0
2019-07-09 13:35:00,15.87,15.88,15.86,15.88,14567.0,6.2172,6.2211,6.2133,6.2211,14567.0
2019-07-09 13:40:00,15.88,15.88,15.87,15.88,17025.0,6.2211,6.2211,6.2172,6.2211,17025.0
2019-07-09 13:45:00,15.88,15.89,15.87,15.88,91607.0,6.2211,6.225,6.2172,6.2211,91607.0
2019-07-09 13:50:00,15.88,15.88,15.87,15.88,19543.0,6.2211,6.2211,6.2172,6.2211,19543.0
2019-07-09 13:55:00,15.88,15.89,15.87,15.88,28914.0,6.2211,6.225,6.2172,6.2211,28914.0
2019-07-09 14:00:00,15.88,15.9,15.88,15.9,132794.0,6.2211,6.2289,6.2211,6.2289,132794.0
2019-07-09 14:05:00,15.9,15.92,15.9,15.91,115403.0,6.2289,6.2368,6.2289,6.2328,115403.0
2019-07-09 14:10:00,15.91,15.93,15.91,15.91,55014.0,6.2328,6.2407,6.2328,6.2328,55014.0
2019-07-09 14:15:00,15.91,15.92,15.9,15.92,50428.0,6.2328,6.2368,6.2289,6.2368,50428.0
2019-07-09 14:20:00,15.92,15.93,15.9,15.9,197081.0,6.2368,6.2407,6.2289,6.2289,197081.0
2019-07-09 14:25:00,15.92,15.94,15.91,15.94,120742.0,6.2368,6.2446,6.2328,6.2446,120742.0
2019-07-09 14:30:00,15.94,15.95,15.93,15.95,35924.0,6.2446,6.2485,6.2407,6.2485,35924.0
2019-07-09 14:35:00,15.94,15.96,15.93,15.95,392883.0,6.2446,6.2524,6.2407,6.2485,392883.0
2019-07-09 14:40:00,15.95,15.96,15.94,15.96,379562.0,6.2485,6.2524,6.2446,6.2524,379562.0
2019-07-09 14:45:00,15.96,16.02,15.95,16.0,231114.0,6.2524,6.2759,6.2485,6.2681,231114.0
2019-07-09 14:50:00,16.0,16.03,16.0,16.02,101606.0,6.2681,6.2799,6.2681,6.2759,101606.0
2019-07-09 14:55:00,16.01,16.02,16.0,16.0,138840.0,6.272,6.2759,6.2681,6.2681,138840.0
2019-07-09 15:00:00,16.0,16.02,15.99,16.0,302470.0,6.2681,6.2759,6.2642,6.2681,302470.0
2019-07-09 15:05:00,16.0,16.01,15.98,15.98,204765.0,6.2681,6.272,6.2603,6.2603,204765.0
2019-07-09 15:10:00,15.99,15.99,15.95,15.95,179269.0,6.2642,6.2642,6.2485,6.2485,179269.0
2019-07-09 15:15:00,15.95,15.96,15.95,15.95,33808.0,6.2485,6.2524,6.2485,6.2485,33808.0
2019-07-09 15:20:00,15.96,15.96,15.93,15.95,357630.0,6.2524,6.2524,6.2407,6.2485,357630.0
2019-07-09 15:25:00,15.95,15.96,15.94,15.96,104356.0,6.2485,6.2524,6.2446,6.2524,104356.0
2019-07-09 15:30:00,15.96,15.97,15.95,15.96,64828.0,6.2524,6.2563,6.2485,6.2524,64828.0
2019-07-09 15:35:00,15.97,16.0,15.96,16.0,148991.0,6.2563,6.2681,6.2524,6.2681,148991.0
2019-07-09 15:40:00,16.0,16.01,15.99,16.0,386732.0,6.2681,6.272,6.2642,6.2681,386732.0
2019-07-09 15:45:00,16.0,16.01,15.98,16.01,338297.0,6.2681,6.272,6.2603,6.272,338297.0
2019-07-09 15:50:00,16.0,16.03,16.0,16.02,283167.0,6.2681,6.2799,6.2681,6.2759,283167.0
2019-07-09 15:55:00,16.02,16.06,16.01,16.04,750563.0,6.2759,6.2916,6.272,6.2838,750563.0
2019-07-10 09:30:00,16.35,16.38,16.33,16.36,422289.0,6.4052,6.417,6.3974,6.4091,422289.0
2019-07-10 09:35:00,16.35,16.37,16.33,16.35,873662.0,6.4052,6.4131,6.3974,6.4052,873662.0
2019-07-10 09:40:00,16.36,16.37,16.33,16.35,304231.0,6.4091,6.4131,6.3974,6.4052,304231.0
2019-07-10 09:45:00,16.35,16.38,16.34,16.36,531170.0,6.4052,6.417,6.4013,6.4091,531170.0
2019-07-10 09:50:00,16.36,16.39,16.34,16.36,475112.0,6.4091,6.4209,6.4013,6.4091,475112.0
2019-07-10 09:55:00,16.35,16.36,16.31,16.35,422200.0,6.4052,6.4091,6.3895,6.4052,422200.0
2019-07-10 10:00:00,16.36,16.36,16.32,16.33,283174.0,6.4091,6.4091,6.3935,6.3974,283174.0
2019-07-10 10:05:00,16.33,16.33,16.27,16.3,317930.0,6.3974,6.3974,6.3739,6.3856,317930.0
2019-07-10 10:10:00,16.31,16.33,16.29,16.3,338620.0,6.3895,6.3974,6.3817,6.3856,338620.0
2019-07-10 10:15:00,16.31,16.32,16.28,16.32,204138.0,6.3895,6.3935,6.3778,6.3935,204138.0
2019-07-10 10:20:00,16.32,16.33,16.31,16.31,101579.0,6.3935,6.3974,6.3895,6.3895,101579.0
2019-07-10 10:25:00,16.31,16.33,16.29,16.33,260317.0,6.3895,6.3974,6.3817,6.3974,260317.0
2019-07-10 10:30:00,16.33,16.35,16.3,16.34,200530.0,6.3974,6.4052,6.3856,6.4013,200530.0
2019-07-10 10:35:00,16.33,16.35,16.31,16.35,329342.0,6.3974,6.4052,6.3895,6.4052,329342.0
2019-07-10 10:40:00,16.34,16.37,16.33,16.36,606140.0,6.4013,6.4131,6.3974,6.4091,606140.0
2019-07-10 10:45:00,16.36,16.37,16.34,16.36,380638.0,6.4091,6.4131,6.4013,6.4091,380638.0
2019-07-10 10:50:00,16.36,16.36,16.3,16.31,146151.0,6.4091,6.4091,6.3856,6.3895,146151.0
2019-07-10 10:55:00,16.32,16.34,16.29,16.32,142020.0,6.3935,6.4013,6.3817,6.3935,142020.0
2019-07-10 11:00:00,16.32,16.33,16.3,16.32,213588.0,6.3935,6.3974,6.3856,6.3935,213588.0
2019-07-10 11:05:00,16.32,16.33,16.3,16.3,389087.0,6.3935,6.3974,6.3856,6.3856,389087.0
2019-07-10 11:10:00,16.3,16.32,16.29,16.32,390463.0,6.3856,6.3935,6.3817,6.3935,390463.0
2019-07-10 11:15:00,16.32,16.32,16.28,16.28,289035.0,6.3935,6.3935,6.3778,6.3778,289035.0
2019-07-10 11:20:00,16.28,16.3,16.28,16.28,135279.0,6.3778,6.3856,6.3778,6.3778,135279.0
2019-07-10 11:25:00,16.28,16.31,16.28,16.3,147936.0,6.3778,6.3895,6.3778,6.3856,147936.0
2019-07-10 11:30:00,16.29,16.31,16.29,16.31,238445.0,6.3817,6.3895,6.3817,6.3895,238445.0
2019-07-10 11:35:00,16.3,16.36,16.3,16.34,134876.0,6.3856,6.4091,6.3856,6.4013,134876.0
2019-07-10 11:40:00,16.34,16.38,16.34,16.38,339670.0,6.4013,6.417,6.4013,6.417,339670.0
2019-07-10 11:45:00,16.37,16.38,16.35,16.36,221681.0,6.4131,6.417,6.4052,6.4091,221681.0
2019-07-10 11:50:00,16.36,16.36,16.33,16.34,159433.0,6.4091,6.4091,6.3974,6.4013,159433.0
2019-07-10 11:55:00,16.34,16.34,16.31,16.32,161886.0,6.4013,6.4013,6.3895,6.3935,161886.0
2019-07-10 12:00:00,16.33,16.35,16.32,16.33,146597.0,6.3974,6.4052,6.3935,6.3974,146597.0
2019-07-10 12:05:00,16.34,16.35,16.33,16.34,129832.0,6.4013,6.4052,6.3974,6.4013,129832.0
2019-07-10 12:10:00,16.33,16.34,16.32,16.34,80659.0,6.3974,6.4013,6.3935,6.4013,80659.0
2019-07-10 12:15:00,16.34,16.36,16.33,16.36,58935.0,6.4013,6.4091,6.3974,6.4091,58935.0
2019-07-10 12:20:00,16.36,16.38,16.34,16.36,259736.0,6.4091,6.417,6.4013,6.4091,259736.0
2019-07-10 12:25:00,16.36,16.37,16.35,16.36,167181.0,6.4091,6.4131,6.4052,6.4091,167181.0
2019-07-10 12:30:00,16.36,16.37,16.35,16.36,108376.0,6.4091,6.4131,6.4052,6.4091,108376.0
2019-07-10 12:35:00,16.36,16.37,16.35,16.36,93416.0,6.4091,6.4131,6.4052,6.4091,93416.0
2019-07-10 12:40:00,16.37,16.39,16.36,16.38,159406.0,6.4131,6.4209,6.4091,6.417,159406.0
2019-07-10 12:45:00,16.38,16.39,16.36,16.38,95713.0,6.417,6.4209,6.4091,6.417,95713.0
2019-07-10 12:50:00,16.39,16.41,16.38,16.39,224299.0,6.4209,6.4287,6.417,6.4209,224299.0
2019-07-10 12:55:00,16.4,16.42,16.39,16.41,100069.0,6.4248,6.4326,6.4209,6.4287,100069.0
2019-07-10 13:00:00,16.41,16.41,16.38,16.39,49716.0,6.4287,6.4287,6.417,6.4209,49716.0
2019-07-10 13:05:00,16.39,16.41,16.38,16.41,153981.0,6.4209,6.4287,6.417,6.4287,153981.0
2019-07-10 13:10:00,16.41,16.41,16.4,16.41,45868.0,6.4287,6.4287,6.4248,6.4287,45868.0
2019-07-10 13:15:00,16.4,16.41,16.39,16.41,122755.0,6.4248,6.4287,6.4209,6.4287,122755.0
2019-07-10 13:20:00,16.4,16.41,16.37,16.37,153485.0,6.4248,6.4287,6.4131,6.4131,153485.0
2019-07-10 13:25:00,16.38,16.38,16.36,16.38,119380.0,6.417,6.417,6.4091,6.417,119380.0
2019-07-10 13:30:00,16.38,16.41,16.37,16.39,190843.0,6.417,6.4287,6.4131,6.4209,190843.0
2019-07-10 13:35:00,16.39,16.41,16.39,16.41,146656.0,6.4209,6.4287,6.4209,6.4287,146656.0
2019-07-10 13:40:00,16.4,16.42,16.4,16.41,76566.0,6.4248,6.4326,6.4248,6.4287,76566.0
2019-07-10 13:45:00,16.41,16.41,16.38,16.38,105255.0,6.4287,6.4287,6.417,6.417,105255.0
2019-07-10 13:50:00,16.39,16.4,16.38,16.39,68280.0,6.4209,6.4248,6.417,6.4209,68280.0
2019-07-10 13:55:00,16.39,16.39,16.37,16.38,90203.0,6.4209,6.4209,6.4131,6.417,90203.0
2019-07-10 14:00:00,16.38,16.4,16.36,16.37,121323.0,6.417,6.4248,6.4091,6.4131,121323.0
2019-07-10 14:05:00,16.37,16.39,16.36,16.37,94037.0,6.4131,6.4209,6.4091,6.4131,94037.0
2019-07-10 14:10:00,16.37,16.4,16.36,16.38,196147.0,6.4131,6.4248,6.4091,6.417,196147.0
2019-07-10 14:15:00,16.38,16.39,16.34,16.35,106035.0,6.417,6.4209,6.4013,6.4052,106035.0
2019-07-10 14:20:00,16.35,16.35,16.32,16.32,195288.0,6.4052,6.4052,6.3935,6.3935,195288.0
2019-07-10 14:25:00,16.32,16.33,16.31,16.31,115143.0,6.3935,6.3974,6.3895,6.3895,115143.0
2019-07-10 14:30:00,16.31,16.34,16.3,16.32,76671.0,6.3895,6.4013,6.3856,6.3935,76671.0
2019-07-10 14:35:00,16.32,16.33,16.27,16.28,207617.0,6.3935,6.3974,6.3739,6.3778,207617.0
2019-07-10 14:40:00,16.28,16.3,16.26,16.28,164674.0,6.3778,6.3856,6.37,6.3778,164674.0
2019-07-10 14:45:00,16.27,16.28,16.23,16.27,256868.0,6.3739,6.3778,6.3582,6.3739,256868.0
2019-07-10 14:50:00,16.27,16.28,16.25,16.25,195061.0,6.3739,6.3778,6.366,6.366,195061.0
2019-07-10 14:55:00,16.25,16.3,16.25,16.29,284600.0,6.366,6.3856,6.366,6.3817,284600.0
2019-07-10 15:00:00,16.3,16.35,16.29,16.32,344425.0,6.3856,6.4052,6.3817,6.3935,344425.0
2019-07-10 15:05:00,16.32,16.33,16.3,16.32,174336.0,6.3935,6.3974,6.3856,6.3935,174336.0
2019-07-10 15:10:00,16.32,16.35,16.31,16.34,230524.0,6.3935,6.4052,6.3895,6.4013,230524.0
2019-07-10 15:15:00,16.34,16.35,16.33,16.35,132714.0,6.4013,6.4052,6.3974,6.4052,132714.0
2019-07-10 15:20:00,16.35,16.36,16.33,16.33,194402.0,6.4052,6.4091,6.3974,6.3974,194402.0
2019-07-10 15:25:00,16.33,16.34,16.29,16.3,318439.0,6.3974,6.4013,6.3817,6.3856,318439.0
2019-07-10 15:30:00,16.29,16.31,16.27,16.31,234348.0,6.3817,6.3895,6.3739,6.3895,234348.0
2019-07-10 15:35:00,16.31,16.32,16.29,16.3,254154.0,6.3895,6.3935,6.3817,6.3856,254154.0
2019-07-10 15:40:00,16.3,16.31,16.28,16.3,219648.0,6.3856,6.3895,6.3778,6.3856,219648.0
2019-07-10 15:45:00,16.3,16.31,16.27,16.29,524594.0,6.3856,6.3895,6.3739,6.3817,524594.0
2019-07-10 15:50:00,16.29,16.31,16.26,16.3,436929.0,6.3817,6.3895,6.37,6.3856,436929.0
2019-07-10 15:55:00,16.3,16.34,16.28,16.28,886143.0,6.3856,6.4013,6.3778,6.3778,886143.0
2019-07-11 09:30:00,16.43,16.54,16.39,16.52,1484507.0,6.4366,6.4796,6.4209,6.4718,1484507.0
2019-07-11 09:35:00,16.52,16.6,16.48,16.57,826509.0,6.4718,6.5032,6.4561,6.4914,826509.0
2019-07-11 09:40:00,16.56,16.61,16.54,16.57,1074728.0,6.4875,6.5071,6.4796,6.4914,1074728.0
2019-07-11 09:45:00,16.57,16.59,16.52,16.55,385874.0,6.4914,6.4992,6.4718,6.4836,385874.0
2019-07-11 09:50:00,16.56,16.62,16.55,16.61,353181.0,6.4875,6.511,6.4836,6.5071,353181.0
2019-07-11 09:55:00,16.61,16.67,16.6,16.65,766246.0,6.5071,6.5306,6.5032,6.5227,766246.0
2019-07-11 10:00:00,16.64,16.7,16.63,16.66,375841.0,6.5188,6.5423,6.5149,6.5267,375841.0
2019-07-11 10:05:00,16.66,16.67,16.63,16.65,303640.0,6.5267,6.5306,6.5149,6.5227,303640.0
2019-07-11 10:10:00,16.65,16.7,16.62,16.69,288587.0,6.5227,6.5423,6.511,6.5384,288587.0
2019-07-11 10:15:00,16.69,16.7,16.66,16.67,227938.0,6.5384,6.5423,6.5267,6.5306,227938.0
2019-07-11 10:20:00,16.68,16.69,16.66,16.67,141384.0,6.5345,6.5384,6.5267,6.5306,141384.0
2019-07-11 10:25:00,16.67,16.71,16.66,16.67,255907.0,6.5306,6.5462,6.5267,6.5306,255907.0
2019-07-11 10:30:00,16.67,16.68,16.63,16.66,179687.0,6.5306,6.5345,6.5149,6.5267,179687.0
2019-07-11 10:35:00,16.66,16.67,16.58,16.6,335242.0,6.5267,6.5306,6.4953,6.5032,335242.0
2019-07-11 10:40:00,16.59,16.6,16.54,16.56,379290.0,6.4992,6.5032,6.4796,6.4875,379290.0
2019-07-11 10:45:00,16.56,16.59,16.56,16.58,347951.0,6.4875,6.4992,6.4875,6.4953,347951.0
2019-07-11 10:50:00,16.58,16.61,16.56,16.61,177624.0,6.4953,6.5071,6.4875,6.5071,177624.0
2019-07-11 10:55:00,16.61,16.62,16.57,16.6,121455.0,6.5071,6.511,6.4914,6.5032,121455.0
2019-07-11 11:00:00,16.59,16.6,16.54,16.56,427532.0,6.4992,6.5032,6.4796,6.4875,427532.0
2019-07-11 11:05:00,16.56,16.56,16.52,16.53,613079.0,6.4875,6.4875,6.4718,6.4757,613079.0
2019-07-11 11:10:00,16.52,16.57,16.51,16.55,930002.0,6.4718,6.4914,6.4679,6.4836,930002.0
2019-07-11 11:15:00,16.54,16.55,16.51,16.54,831343.0,6.4796,6.4836,6.4679,6.4796,831343.0
2019-07-11 11:20:00,16.54,16.54,16.5,16.5,91645.0,6.4796,6.4796,6.464,6.464,91645.0
2019-07-11 11:25:00,16.5,16.51,16.45,16.45,270775.0,6.464,6.4679,6.4444,6.4444,270775.0
2019-07-11 11:30:00,16.45,16.48,16.45,16.45,248945.0,6.4444,6.4561,6.4444,6.4444,248945.0
2019-07-11 11:35:00,16.45,16.48,16.43,16.47,141945.0,6.4444,6.4561,6.4366,6.4522,141945.0
2019-07-11 11:40:00,16.48,16.48,16.44,16.46,128942.0,6.4561,6.4561,6.4405,6.4483,128942.0
2019-07-11 11:45:00,16.46,16.51,16.45,16.51,96640.0,6.4483,6.4679,6.4444,6.4679,96640.0
2019-07-11 11:50:00,16.5,16.5,16.47,16.48,296936.0,6.464,6.464,6.4522,6.4561,296936.0
2019-07-11 11:55:00,16.48,16.49,16.45,16.47,70894.0,6.4561,6.4601,6.4444,6.4522,70894.0
2019-07-11 12:00:00,16.47,16.5,16.47,16.47,106119.0,6.4522,6.464,6.4522,6.4522,106119.0
2019-07-11 12:05:00,16.48,16.49,16.46,16.49,165140.0,6.4561,6.4601,6.4483,6.4601,165140.0
2019-07-11 12:10:00,16.48,16.5,16.48,16.49,110961.0,6.4561,6.464,6.4561,6.4601,110961.0
2019-07-11 12:15:00,16.5,16.51,16.49,16.51,54271.0,6.464,6.4679,6.4601,6.4679,54271.0
2019-07-11 12:20:00,16.5,16.51,16.48,16.51,74515.0,6.464,6.4679,6.4561,6.4679,74515.0
2019-07-11 12:25:00,16.5,16.51,16.46,16.46,108167.0,6.464,6.4679,6.4483,6.4483,108167.0
2019-07-11 12:30:00,16.46,16.48,16.45,16.47,112149.0,6.4483,6.4561,6.4444,6.4522,112149.0
2019-07-11 12:35:00,16.47,16.48,16.46,16.47,98505.0,6.4522,6.4561,6.4483,6.4522,98505.0
2019-07-11 12:40:00,16.46,16.49,16.46,16.48,374841.0,6.4483,6.4601,6.4483,6.4561,374841.0
2019-07-11 12:45:00,16.47,16.49,16.46,16.49,35261.0,6.4522,6.4601,6.4483,6.4601,35261.0
2019-07-11 12:50:00,16.49,16.52,16.49,16.51,106278.0,6.4601,6.4718,6.4601,6.4679,106278.0
2019-07-11 12:55:00,16.51,16.53,16.5,16.51,58485.0,6.4679,6.4757,6.464,6.4679,58485.0
2019-07-11 13:00:00,16.51,16.52,16.49,16.5,78051.0,6.4679,6.4718,6.4601,6.464,78051.0
2019-07-11 13:05:00,16.5,16.51,16.49,16.49,67152.0,6.464,6.4679,6.4601,6.4601,67152.0
2019-07-11 13:10:00,16.49,16.52,16.48,16.51,158517.0,6.4601,6.4718,6.4561,6.4679,158517.0
2019-07-11 13:15:00,16.51,16.52,16.5,16.52,45745.0,6.4679,6.4718,6.464,6.4718,45745.0
2019-07-11 13:20:00,16.52,16.52,16.5,16.51,164671.0,6.4718,6.4718,6.464,6.4679,164671.0
2019-07-11 13:25:00,16.51,16.51,16.48,16.49,41444.0,6.4679,6.4679,6.4561,6.4601,41444.0
2019-07-11 13:30:00,16.49,16.51,16.47,16.5,121923.0,6.4601,6.4679,6.4522,6.464,121923.0
2019-07-11 13:35:00,16.5,16.5,16.48,16.5,39240.0,6.464,6.464,6.4561,6.464,39240.0
2019-07-11 13:40:00,16.5,16.51,16.48,16.49,110714.0,6.464,6.4679,6.4561,6.4601,110714.0
2019-07-11 13:45:00,16.49,16.5,16.47,16.49,78132.0,6.4601,6.464,6.4522,6.4601,78132.0
2019-07-11 13:50:00,16.48,16.49,16.44,16.44,139549.0,6.4561,6.4601,6.4405,6.4405,139549.0
2019-07-11 13:55:00,16.44,16.46,16.43,16.46,76717.0,6.4405,6.4483,6.4366,6.4483,76717.0
2019-07-11 14:00:00,16.45,16.49,16.45,16.48,180322.0,6.4444,6.4601,6.4444,6.4561,180322.0
2019-07-11 14:05:00,16.48,16.51,16.46,16.51,82613.0,6.4561,6.4679,6.4483,6.4679,82613.0
2019-07-11 14:10:00,16.51,16.51,16.48,16.49,64011.0,6.4679,6.4679,6.4561,6.4601,64011.0
2019-07-11 14:15:00,16.48,16.49,16.47,16.48,95461.0,6.4561,6.4601,6.4522,6.4561,95461.0
2019-07-11 14:20:00,16.48,16.5,16.48,16.49,31136.0,6.4561,6.464,6.4561,6.4601,31136.0
2019-07-11 14:25:00,16.49,16.5,16.47,16.48,94024.0,6.4601,6.464,6.4522,6.4561,94024.0
2019-07-11 14:30:00,16.49,16.51,16.49,16.5,40345.0,6.4601,6.4679,6.4601,6.464,40345.0
2019-07-11 14:35:00,16.5,16.52,16.49,16.52,44663.0,6.464,6.4718,6.4601,6.4718,44663.0
2019-07-11 14:40:00,16.51,16.57,16.51,16.56,213343.0,6.4679,6.4914,6.4679,6.4875,213343.0
2019-07-11 14:45:00,16.56,16.57,16.54,16.55,180236.0,6.4875,6.4914,6.4796,6.4836,180236.0
2019-07-11 14:50:00,16.55,16.58,16.54,16.57,145721.0,6.4836,6.4953,6.4796,6.4914,145721.0
2019-07-11 14:55:00,16.57,16.58,16.55,16.57,332085.0,6.4914,6.4953,6.4836,6.4914,332085.0
2019-07-11 15:00:00,16.57,16.59,16.56,16.58,443149.0,6.4914,6.4992,6.4875,6.4953,443149.0
2019-07-11 15:05:00,16.58,16.62,16.57,16.61,728085.0,6.4953,6.511,6.4914,6.5071,728085.0
2019-07-11 15:10:00,16.61,16.64,16.6,16.64,205318.0,6.5071,6.5188,6.5032,6.5188,205318.0
2019-07-11 15:15:00,16.64,16.65,16.62,16.64,165369.0,6.5188,6.5227,6.511,6.5188,165369.0
2019-07-11 15:20:00,16.63,16.64,16.61,16.64,231251.0,6.5149,6.5188,6.5071,6.5188,231251.0
2019-07-11 15:25:00,16.64,16.66,16.63,16.64,334074.0,6.5188,6.5267,6.5149,6.5188,334074.0
2019-07-11 15:30:00,16.64,16.65,16.63,16.64,200178.0,6.5188,6.5227,6.5149,6.5188,200178.0
2019-07-11 15:35:00,16.64,16.64,16.62,16.64,308310.0,6.5188,6.5188,6.511,6.5188,308310.0
2019-07-11 15:40:00,16.64,16.65,16.63,16.64,329838.0,6.5188,6.5227,6.5149,6.5188,329838.0
2019-07-11 15:45:00,16.64,16.65,16.63,16.64,253119.0,6.5188,6.5227,6.5149,6.5188,253119.0
2019-07-11 15:50:00,16.64,16.67,16.64,16.66,785480.0,6.5188,6.5306,6.5188,6.5267,785480.0
2019-07-11 15:55:00,16.66,16.69,16.65,16.69,897759.0,6.5267,6.5384,6.5227,6.5384,897759.0
2019-07-12 09:30:00,16.69,16.72,16.67,16.69,222193.0,6.5384,6.5502,6.5306,6.5384,222193.0
2019-07-12 09:35:00,16.69,16.72,16.66,16.71,215374.0,6.5384,6.5502,6.5267,6.5462,215374.0
2019-07-12 09:40:00,16.72,16.75,16.7,16.75,581502.0,6.5502,6.5619,6.5423,6.5619,581502.0
2019-07-12 09:45:00,16.74,16.79,16.74,16.79,400088.0,6.558,6.5776,6.558,6.5776,400088.0
2019-07-12 09:50:00,16.79,16.8,16.77,16.79,272798.0,6.5776,6.5815,6.5698,6.5776,272798.0
2019-07-12 09:55:00,16.79,16.8,16.77,16.79,191808.0,6.5776,6.5815,6.5698,6.5776,191808.0
2019-07-12 10:00:00,16.78,16.82,16.78,16.8,296830.0,6.5737,6.5893,6.5737,6.5815,296830.0
2019-07-12 10:05:00,16.8,16.81,16.77,16.79,544975.0,6.5815,6.5854,6.5698,6.5776,544975.0
2019-07-12 10:10:00,16.8,16.8,16.76,16.77,421342.0,6.5815,6.5815,6.5658,6.5698,421342.0
2019-07-12 10:15:00,16.77,16.79,16.76,16.76,184242.0,6.5698,6.5776,6.5658,6.5658,184242.0
2019-07-12 10:20:00,16.77,16.79,16.75,16.78,284389.0,6.5698,6.5776,6.5619,6.5737,284389.0
2019-07-12 10:25:00,16.78,16.82,16.76,16.82,345104.0,6.5737,6.5893,6.5658,6.5893,345104.0
2019-07-12 10:30:00,16.82,16.83,16.79,16.8,369927.0,6.5893,6.5933,6.5776,6.5815,369927.0
2019-07-12 10:35:00,16.8,16.8,16.71,16.73,345860.0,6.5815,6.5815,6.5462,6.5541,345860.0
2019-07-12 10:40:00,16.74,16.76,16.73,16.74,173481.0,6.558,6.5658,6.5541,6.558,173481.0
2019-07-12 10:45:00,16.74,16.75,16.72,16.75,246377.0,6.558,6.5619,6.5502,6.5619,246377.0
2019-07-12 10:50:00,16.75,16.76,16.72,16.74,172942.0,6.5619,6.5658,6.5502,6.558,172942.0
2019-07-12 10:55:00,16.74,16.76,16.72,16.75,188570.0,6.558,6.5658,6.5502,6.5619,188570.0
2019-07-12 11:00:00,16.75,16.75,16.72,16.73,149949.0,6.5619,6.5619,6.5502,6.5541,149949.0
2019-07-12 11:05:00,16.73,16.74,16.71,16.74,302257.0,6.5541,6.558,6.5462,6.558,302257.0
2019-07-12 11:10:00,16.73,16.75,16.73,16.74,182224.0,6.5541,6.5619,6.5541,6.558,182224.0
2019-07-12 11:15:00,16.74,16.78,16.74,16.77,198790.0,6.558,6.5737,6.558,6.5698,198790.0
2019-07-12 11:20:00,16.78,16.78,16.75,16.78,184236.0,6.5737,6.5737,6.5619,6.5737,184236.0
2019-07-12 11:25:00,16.78,16.78,16.75,16.76,172391.0,6.5737,6.5737,6.5619,6.5658,172391.0
2019-07-12 11:30:00,16.77,16.78,16.76,16.77,289664.0,6.5698,6.5737,6.5658,6.5698,289664.0
2019-07-12 11:35:00,16.78,16.79,16.76,16.78,142670.0,6.5737,6.5776,6.5658,6.5737,142670.0
2019-07-12 11:40:00,16.78,16.78,16.75,16.77,332739.0,6.5737,6.5737,6.5619,6.5698,332739.0
2019-07-12 11:45:00,16.77,16.82,16.76,16.81,309070.0,6.5698,6.5893,6.5658,6.5854,309070.0
2019-07-12 11:50:00,16.82,16.82,16.8,16.82,43198.0,6.5893,6.5893,6.5815,6.5893,43198.0
2019-07-12 11:55:00,16.82,16.82,16.8,16.8,66946.0,6.5893,6.5893,6.5815,6.5815,66946.0
2019-07-12 12:00:00,16.8,16.81,16.78,16.8,121186.0,6.5815,6.5854,6.5737,6.5815,121186.0
2019-07-12 12:05:00,16.8,16.82,16.8,16.81,89272.0,6.5815,6.5893,6.5815,6.5854,89272.0
2019-07-12 12:10:00,16.8,16.83,16.8,16.82,30753.0,6.5815,6.5933,6.5815,6.5893,30753.0
2019-07-12 12:15:00,16.83,16.84,16.82,16.84,96347.0,6.5933,6.5972,6.5893,6.5972,96347.0
2019-07-12 12:20:00,16.84,16.84,16.82,16.84,118954.0,6.5972,6.5972,6.5893,6.5972,118954.0
2019-07-12 12:25:00,16.84,16.86,16.83,16.86,122697.0,6.5972,6.605,6.5933,6.605,122697.0
2019-07-12 12:30:00,16.86,16.88,16.85,16.88,142178.0,6.605,6.6128,6.6011,6.6128,142178.0
2019-07-12 12:35:00,16.87,16.89,16.86,16.87,69654.0,6.6089,6.6168,6.605,6.6089,69654.0
2019-07-12 12:40:00,16.86,16.87,16.82,16.83,144810.0,6.605,6.6089,6.5893,6.5933,144810.0
2019-07-12 12:45:00,16.82,16.85,16.82,16.85,125114.0,6.5893,6.6011,6.5893,6.6011,125114.0
2019-07-12 12:50:00,16.85,16.87,16.84,16.85,65617.0,6.6011,6.6089,6.5972,6.6011,65617.0
2019-07-12 12:55:00,16.85,16.88,16.84,16.88,36681.0,6.6011,6.6128,6.5972,6.6128,36681.0
2019-07-12 13:00:00,16.88,16.88,16.86,16.88,59764.0,6.6128,6.6128,6.605,6.6128,59764.0
2019-07-12 13:05:00,16.88,16.9,16.87,16.9,276033.0,6.6128,6.6207,6.6089,6.6207,276033.0
2019-07-12 13:10:00,16.89,16.91,16.88,16.91,215557.0,6.6168,6.6246,6.6128,6.6246,215557.0
2019-07-12 13:15:00,16.91,16.92,16.89,16.91,108851.0,6.6246,6.6285,6.6168,6.6246,108851.0
2019-07-12 13:20:00,16.91,16.92,16.89,16.9,62508.0,6.6246,6.6285,6.6168,6.6207,62508.0
2019-07-12 13:25:00,16.89,16.9,16.88,16.88,175395.0,6.6168,6.6207,6.6128,6.6128,175395.0
2019-07-12 13:30:00,16.89,16.9,16.87,16.89,161444.0,6.6168,6.6207,6.6089,6.6168,161444.0
2019-07-12 13:35:00,16.89,16.9,16.87,16.88,30310.0,6.6168,6.6207,6.6089,6.6128,30310.0
2019-07-12 13:40:00,16.88,16.89,16.84,16.85,75320.0,6.6128,6.6168,6.5972,6.6011,75320.0
2019-07-12 13:45:00,16.85,16.86,16.82,16.83,290316.0,6.6011,6.605,6.5893,6.5933,290316.0
2019-07-12 13:50:00,16.84,16.87,16.82,16.86,193873.0,6.5972,6.6089,6.5893,6.605,193873.0
2019-07-12 13:55:00,16.86,16.88,16.85,16.87,105556.0,6.605,6.6128,6.6011,6.6089,105556.0
2019-07-12 14:00:00,16.87,16.88,16.86,16.87,121019.0,6.6089,6.6128,6.605,6.6089,121019.0
2019-07-12 14:05:00,16.87,16.87,16.86,16.87,12788.0,6.6089,6.6089,6.605,6.6089,12788.0
2019-07-12 14:10:00,16.87,16.89,16.86,16.89,125291.0,6.6089,6.6168,6.605,6.6168,125291.0
2019-07-12 14:15:00,16.89,16.91,16.88,16.89,165054.0,6.6168,6.6246,6.6128,6.6168,165054.0
2019-07-12 14:20:00,16.9,16.92,16.89,16.91,191441.0,6.6207,6.6285,6.6168,6.6246,191441.0
2019-07-12 14:25:00,16.91,16.92,16.9,16.92,46005.0,6.6246,6.6285,6.6207,6.6285,46005.0
2019-07-12 14:30:00,16.92,16.95,16.92,16.94,186186.0,6.6285,6.6403,6.6285,6.6364,186186.0
2019-07-12 14:35:00,16.93,16.93,16.9,16.9,65094.0,6.6324,6.6324,6.6207,6.6207,65094.0
2019-07-12 14:40:00,16.9,16.92,16.9,16.91,251485.0,6.6207,6.6285,6.6207,6.6246,251485.0
2019-07-12 14:45:00,16.91,16.92,16.88,16.9,314100.0,6.6246,6.6285,6.6128,6.6207,314100.0
2019-07-12 14:50:00,16.9,16.91,16.84,16.85,274774.0,6.6207,6.6246,6.5972,6.6011,274774.0
2019-07-12 14:55:00,16.85,16.86,16.79,16.82,1003275.0,6.6011,6.605,6.5776,6.5893,1003275.0
2019-07-12 15:00:00,16.83,16.83,16.79,16.8,239644.0,6.5933,6.5933,6.5776,6.5815,239644.0
2019-07-12 15:05:00,16.8,16.84,16.79,16.84,126246.0,6.5815,6.5972,6.5776,6.5972,126246.0
2019-07-12 15:10:00,16.84,16.86,16.83,16.85,217128.0,6.5972,6.605,6.5933,6.6011,217128.0
2019-07-12 15:15:00,16.86,16.86,16.85,16.85,99726.0,6.605,6.605,6.6011,6.6011,99726.0
2019-07-12 15:20:00,16.86,16.87,16.82,16.82,501341.0,6.605,6.6089,6.5893,6.5893,501341.0
2019-07-12 15:25:00,16.83,16.83,16.78,16.8,648502.0,6.5933,6.5933,6.5737,6.5815,648502.0
2019-07-12 15:30:00,16.79,16.81,16.79,16.81,156160.0,6.5776,6.5854,6.5776,6.5854,156160.0
2019-07-12 15:35:00,16.81,16.81,16.78,16.79,298177.0,6.5854,6.5854,6.5737,6.5776,298177.0
2019-07-12 15:40:00,16.8,16.81,16.79,16.8,371075.0,6.5815,6.5854,6.5776,6.5815,371075.0
2019-07-12 15:45:00,16.8,16.81,16.78,16.81,530280.0,6.5815,6.5854,6.5737,6.5854,530280.0
2019-07-12 15:50:00,16.8,16.83,16.8,16.83,747293.0,6.5815,6.5933,6.5815,6.5933,747293.0
2019-07-12 15:55:00,16.83,16.86,16.82,16.84,1437606.0,6.5933,6.605,6.5893,6.5972,1437606.0
2019-07-15 09:30:00,16.81,16.88,16.77,16.82,453277.0,6.5854,6.6128,6.5698,6.5893,453277.0
2019-07-15 09:35:00,16.82,16.83,16.77,16.8,685431.0,6.5893,6.5933,6.5698,6.5815,685431.0
2019-07-15 09:40:00,16.79,16.8,16.72,16.73,310124.0,6.5776,6.5815,6.5502,6.5541,310124.0
2019-07-15 09:45:00,16.73,16.75,16.69,16.71,321933.0,6.5541,6.5619,6.5384,6.5462,321933.0
2019-07-15 09:50:00,16.71,16.72,16.67,16.69,215359.0,6.5462,6.5502,6.5306,6.5384,215359.0
2019-07-15 09:55:00,16.69,16.69,16.65,16.65,91721.0,6.5384,6.5384,6.5227,6.5227,91721.0
2019-07-15 10:00:00,16.66,16.66,16.6,16.61,215758.0,6.5267,6.5267,6.5032,6.5071,215758.0
2019-07-15 10:05:00,16.61,16.62,16.58,16.58,122100.0,6.5071,6.511,6.4953,6.4953,122100.0
2019-07-15 10:10:00,16.58,16.59,16.52,16.52,200394.0,6.4953,6.4992,6.4718,6.4718,200394.0
2019-07-15 10:15:00,16.53,16.56,16.51,16.52,86049.0,6.4757,6.4875,6.4679,6.4718,86049.0
2019-07-15 10:20:00,16.52,16.55,16.5,16.54,124563.0,6.4718,6.4836,6.464,6.4796,124563.0
2019-07-15 10:25:00,16.54,16.55,16.51,16.54,114699.0,6.4796,6.4836,6.4679,6.4796,114699.0
2019-07-15 10:30:00,16.54,16.56,16.53,16.55,131151.0,6.4796,6.4875,6.4757,6.4836,131151.0
2019-07-15 10:35:00,16.55,16.57,16.54,16.55,148689.0,6.4836,6.4914,6.4796,6.4836,148689.0
2019-07-15 10:40:00,16.55,16.56,16.53,16.55,67468.0,6.4836,6.4875,6.4757,6.4836,67468.0
2019-07-15 10:45:00,16.55,16.57,16.53,16.57,158701.0,6.4836,6.4914,6.4757,6.4914,158701.0
2019-07-15 10:50:00,16.57,16.64,16.57,16.64,285873.0,6.4914,6.5188,6.4914,6.5188,285873.0
2019-07-15 10:55:00,16.63,16.64,16.6,16.61,145737.0,6.5149,6.5188,6.5032,6.5071,145737.0
2019-07-15 11:00:00,16.62,16.63,16.61,16.62,82502.0,6.511,6.5149,6.5071,6.511,82502.0
2019-07-15 11:05:00,16.62,16.62,16.58,16.59,101215.0,6.511,6.511,6.4953,6.4992,101215.0
2019-07-15 11:10:00,16.59,16.63,16.59,16.63,121726.0,6.4992,6.5149,6.4992,6.5149,121726.0
2019-07-15 11:15:00,16.63,16.68,16.62,16.66,255876.0,6.5149,6.5345,6.511,6.5267,255876.0
2019-07-15 11:20:00,16.66,16.68,16.66,16.68,35591.0,6.5267,6.5345,6.5267,6.5345,35591.0
2019-07-15 11:25:00,16.67,16.69,16.66,16.68,27111.0,6.5306,6.5384,6.5267,6.5345,27111.0
2019-07-15 11:30:00,16.68,16.68,16.64,16.65,132718.0,6.5345,6.5345,6.5188,6.5227,132718.0
2019-07-15 11:35:00,16.66,16.67,16.64,16.65,41302.0,6.5267,6.5306,6.5188,6.5227,41302.0
2019-07-15 11:40:00,16.65,16.66,16.63,16.63,67685.0,6.5227,6.5267,6.5149,6.5149,67685.0
2019-07-15 11:45:00,16.64,16.64,16.58,16.59,92436.0,6.5188,6.5188,6.4953,6.4992,92436.0
2019-07-15 11:50:00,16.59,16.6,16.57,16.59,90287.0,6.4992,6.5032,6.4914,6.4992,90287.0
2019-07-15 11:55:00,16.6,16.6,16.58,16.59,69403.0,6.5032,6.5032,6.4953,6.4992,69403.0
2019-07-15 12:00:00,16.59,16.6,16.58,16.6,106872.0,6.4992,6.5032,6.4953,6.5032,106872.0
2019-07-15 12:05:00,16.59,16.6,16.55,16.55,134201.0,6.4992,6.5032,6.4836,6.4836,134201.0
2019-07-15 12:10:00,16.55,16.57,16.55,16.55,59283.0,6.4836,6.4914,6.4836,6.4836,59283.0
2019-07-15 12:15:00,16.56,16.58,16.54,16.55,59642.0,6.4875,6.4953,6.4796,6.4836,59642.0
2019-07-15 12:20:00,16.55,16.56,16.54,16.55,45778.0,6.4836,6.4875,6.4796,6.4836,45778.0
2019-07-15 12:25:00,16.55,16.56,16.54,16.55,70051.0,6.4836,6.4875,6.4796,6.4836,70051.0
2019-07-15 12:30:00,16.55,16.56,16.53,16.55,46870.0,6.4836,6.4875,6.4757,6.4836,46870.0
2019-07-15 12:35:00,16.55,16.56,16.54,16.54,54274.0,6.4836,6.4875,6.4796,6.4796,54274.0
2019-07-15 12:40:00,16.55,16.58,16.54,16.57,72749.0,6.4836,6.4953,6.4796,6.4914,72749.0
2019-07-15 12:45:00,16.57,16.6,16.57,16.58,101419.0,6.4914,6.5032,6.4914,6.4953,101419.0
2019-07-15 12:50:00,16.58,16.59,16.57,16.58,62925.0,6.4953,6.4992,6.4914,6.4953,62925.0
2019-07-15 12:55:00,16.58,16.59,16.57,16.58,62293.0,6.4953,6.4992,6.4914,6.4953,62293.0
2019-07-15 13:00:00,16.59,16.6,16.58,16.59,71666.0,6.4992,6.5032,6.4953,6.4992,71666.0
2019-07-15 13:05:00,16.59,16.59,16.56,16.57,41694.0,6.4992,6.4992,6.4875,6.4914,41694.0
2019-07-15 13:10:00,16.57,16.57,16.52,16.55,124093.0,6.4914,6.4914,6.4718,6.4836,124093.0
2019-07-15 13:15:00,16.55,16.56,16.54,16.55,42155.0,6.4836,6.4875,6.4796,6.4836,42155.0
2019-07-15 13:20:00,16.55,16.56,16.53,16.54,56505.0,6.4836,6.4875,6.4757,6.4796,56505.0
2019-07-15 13:25:00,16.55,16.55,16.5,16.51,120862.0,6.4836,6.4836,6.464,6.4679,120862.0
2019-07-15 13:30:00,16.51,16.51,16.48,16.48,241968.0,6.4679,6.4679,6.4561,6.4561,241968.0
2019-07-15 13:35:00,16.48,16.5,16.47,16.5,155369.0,6.4561,6.464,6.4522,6.464,155369.0
2019-07-15 13:40:00,16.5,16.51,16.49,16.51,165239.0,6.464,6.4679,6.4601,6.4679,165239.0
2019-07-15 13:45:00,16.51,16.52,16.5,16.52,78795.0,6.4679,6.4718,6.464,6.4718,78795.0
2019-07-15 13:50:00,16.52,16.53,16.51,16.51,78878.0,6.4718,6.4757,6.4679,6.4679,78878.0
2019-07-15 13:55:00,16.51,16.53,16.5,16.51,74499.0,6.4679,6.4757,6.464,6.4679,74499.0
2019-07-15 14:00:00,16.51,16.54,16.5,16.52,55339.0,6.4679,6.4796,6.464,6.4718,55339.0
2019-07-15 14:05:00,16.52,16.55,16.51,16.54,111511.0,6.4718,6.4836,6.4679,6.4796,111511.0
2019-07-15 14:10:00,16.54,16.55,16.51,16.52,107451.0,6.4796,6.4836,6.4679,6.4718,107451.0
2019-07-15 14:15:00,16.53,16.53,16.49,16.5,45333.0,6.4757,6.4757,6.4601,6.464,45333.0
2019-07-15 14:20:00,16.5,16.51,16.48,16.48,56894.0,6.464,6.4679,6.4561,6.4561,56894.0
2019-07-15 14:25:00,16.48,16.49,16.47,16.49,115631.0,6.4561,6.4601,6.4522,6.4601,115631.0
2019-07-15 14:30:00,16.49,16.5,16.48,16.49,89042.0,6.4601,6.464,6.4561,6.4601,89042.0
2019-07-15 14:35:00,16.5,16.51,16.48,16.5,196333.0,6.464,6.4679,6.4561,6.464,196333.0
2019-07-15 14:40:00,16.5,16.51,16.49,16.5,107601.0,6.464,6.4679,6.4601,6.464,107601.0
2019-07-15 14:45:00,16.5,16.51,16.49,16.5,64998.0,6.464,6.4679,6.4601,6.464,64998.0
2019-07-15 14:50:00,16.49,16.5,16.48,16.5,83351.0,6.4601,6.464,6.4561,6.464,83351.0
2019-07-15 14:55:00,16.5,16.51,16.48,16.51,125190.0,6.464,6.4679,6.4561,6.4679,125190.0
2019-07-15 15:00:00,16.51,16.53,16.5,16.52,348388.0,6.4679,6.4757,6.464,6.4718,348388.0
2019-07-15 15:05:00,16.52,16.53,16.51,16.52,99003.0,6.4718,6.4757,6.4679,6.4718,99003.0
2019-07-15 15:10:00,16.52,16.53,16.51,16.52,216990.0,6.4718,6.4757,6.4679,6.4718,216990.0
2019-07-15 15:15:00,16.53,16.53,16.52,16.52,64685.0,6.4757,6.4757,6.4718,6.4718,64685.0
2019-07-15 15:20:00,16.53,16.53,16.5,16.5,184588.0,6.4757,6.4757,6.464,6.464,184588.0
2019-07-15 15:25:00,16.5,16.51,16.48,16.49,285059.0,6.464,6.4679,6.4561,6.4601,285059.0
2019-07-15 15:30:00,16.5,16.51,16.48,16.51,194724.0,6.464,6.4679,6.4561,6.4679,194724.0
2019-07-15 15:35:00,16.51,16.53,16.5,16.52,226741.0,6.4679,6.4757,6.464,6.4718,226741.0
2019-07-15 15:40:00,16.52,16.53,16.5,16.51,320415.0,6.4718,6.4757,6.464,6.4679,320415.0
2019-07-15 15:45:00,16.51,16.52,16.5,16.52,246178.0,6.4679,6.4718,6.464,6.4718,246178.0
2019-07-15 15:50:00,16.52,16.55,16.51,16.53,587143.0,6.4718,6.4836,6.4679,6.4757,587143.0
2019-07-15 15:55:00,16.53,16.54,16.5,16.5,442616.0,6.4757,6.4796,6.464,6.464,442616.0
2019-07-16 09:30:00,16.45,16.55,16.44,16.48,234846.0,6.4444,6.4836,6.4405,6.4561,234846.0
2019-07-16 09:35:00,16.48,16.49,16.45,16.47,171166.0,6.4561,6.4601,6.4444,6.4522,171166.0
2019-07-16 09:40:00,16.48,16.51,16.46,16.46,189798.0,6.4561,6.4679,6.4483,6.4483,189798.0
2019-07-16 09:45:00,16.46,16.47,16.39,16.4,148586.0,6.4483,6.4522,6.4209,6.4248,148586.0
2019-07-16 09:50:00,16.4,16.43,16.38,16.41,125787.0,6.4248,6.4366,6.417,6.4287,125787.0
2019-07-16 09:55:00,16.41,16.41,16.37,16.39,110929.0,6.4287,6.4287,6.4131,6.4209,110929.0
2019-07-16 10:00:00,16.39,16.39,16.34,16.37,125774.0,6.4209,6.4209,6.4013,6.4131,125774.0
2019-07-16 10:05:00,16.37,16.4,16.36,16.38,94602.0,6.4131,6.4248,6.4091,6.417,94602.0
2019-07-16 10:10:00,16.38,16.43,16.38,16.43,74452.0,6.417,6.4366,6.417,6.4366,74452.0
2019-07-16 10:15:00,16.42,16.47,16.42,16.46,83590.0,6.4326,6.4522,6.4326,6.4483,83590.0
2019-07-16 10:20:00,16.46,16.47,16.44,16.46,130638.0,6.4483,6.4522,6.4405,6.4483,130638.0
2019-07-16 10:25:00,16.46,16.48,16.44,16.48,72668.0,6.4483,6.4561,6.4405,6.4561,72668.0
2019-07-16 10:30:00,16.48,16.5,16.47,16.49,226741.0,6.4561,6.464,6.4522,6.4601,226741.0
2019-07-16 10:35:00,16.5,16.52,16.47,16.51,105901.0,6.464,6.4718,6.4522,6.4679,105901.0
2019-07-16 10:40:00,16.5,16.51,16.47,16.48,68625.0,6.464,6.4679,6.4522,6.4561,68625.0
2019-07-16 10:45:00,16.48,16.49,16.46,16.46,62596.0,6.4561,6.4601,6.4483,6.4483,62596.0
2019-07-16 10:50:00,16.46,16.47,16.42,16.43,84939.0,6.4483,6.4522,6.4326,6.4366,84939.0
2019-07-16 10:55:00,16.44,16.46,16.43,16.45,125264.0,6.4405,6.4483,6.4366,6.4444,125264.0
2019-07-16 11:00:00,16.46,16.47,16.44,16.45,192029.0,6.4483,6.4522,6.4405,6.4444,192029.0
2019-07-16 11:05:00,16.44,16.45,16.43,16.45,65919.0,6.4405,6.4444,6.4366,6.4444,65919.0
2019-07-16 11:10:00,16.45,16.47,16.42,16.43,165122.0,6.4444,6.4522,6.4326,6.4366,165122.0
2019-07-16 11:15:00,16.42,16.43,16.4,16.43,71299.0,6.4326,6.4366,6.4248,6.4366,71299.0
2019-07-16 11:20:00,16.43,16.47,16.42,16.46,111698.0,6.4366,6.4522,6.4326,6.4483,111698.0
2019-07-16 11:25:00,16.46,16.48,16.45,16.47,114973.0,6.4483,6.4561,6.4444,6.4522,114973.0
2019-07-16 11:30:00,16.46,16.47,16.46,16.47,51930.0,6.4483,6.4522,6.4483,6.4522,51930.0
2019-07-16 11:35:00,16.47,16.51,16.46,16.48,182031.0,6.4522,6.4679,6.4483,6.4561,182031.0
2019-07-16 11:40:00,16.48,16.49,16.46,16.48,188861.0,6.4561,6.4601,6.4483,6.4561,188861.0
2019-07-16 11:45:00,16.48,16.48,16.46,16.46,98679.0,6.4561,6.4561,6.4483,6.4483,98679.0
2019-07-16 11:50:00,16.47,16.49,16.46,16.48,89255.0,6.4522,6.4601,6.4483,6.4561,89255.0
2019-07-16 11:55:00,16.49,16.49,16.45,16.45,122595.0,6.4601,6.4601,6.4444,6.4444,122595.0
2019-07-16 12:00:00,16.45,16.46,16.42,16.46,97974.0,6.4444,6.4483,6.4326,6.4483,97974.0
2019-07-16 12:05:00,16.46,16.47,16.41,16.43,140385.0,6.4483,6.4522,6.4287,6.4366,140385.0
2019-07-16 12:10:00,16.43,16.43,16.4,16.43,267330.0,6.4366,6.4366,6.4248,6.4366,267330.0
2019-07-16 12:15:00,16.43,16.43,16.39,16.4,167467.0,6.4366,6.4366,6.4209,6.4248,167467.0
2019-07-16 12:20:00,16.4,16.43,16.4,16.41,120618.0,6.4248,6.4366,6.4248,6.4287,120618.0
2019-07-16 12:25:00,16.41,16.44,16.4,16.43,101778.0,6.4287,6.4405,6.4248,6.4366,101778.0
2019-07-16 12:30:00,16.43,16.43,16.41,16.42,51685.0,6.4366,6.4366,6.4287,6.4326,51685.0
2019-07-16 12:35:00,16.43,16.43,16.39,16.41,198743.0,6.4366,6.4366,6.4209,6.4287,198743.0
2019-07-16 12:40:00,16.41,16.43,16.4,16.42,124935.0,6.4287,6.4366,6.4248,6.4326,124935.0
2019-07-16 12:45:00,16.41,16.42,16.39,16.41,96318.0,6.4287,6.4326,6.4209,6.4287,96318.0
2019-07-16 12:50:00,16.4,16.41,16.37,16.37,111414.0,6.4248,6.4287,6.4131,6.4131,111414.0
2019-07-16 12:55:00,16.37,16.38,16.36,16.36,126685.0,6.4131,6.417,6.4091,6.4091,126685.0
2019-07-16 13:00:00,16.37,16.41,16.35,16.39,216910.0,6.4131,6.4287,6.4052,6.4209,216910.0
2019-07-16 13:05:00,16.39,16.4,16.38,16.39,79805.0,6.4209,6.4248,6.417,6.4209,79805.0
2019-07-16 13:10:00,16.39,16.4,16.36,16.37,151110.0,6.4209,6.4248,6.4091,6.4131,151110.0
2019-07-16 13:15:00,16.37,16.37,16.34,16.35,59966.0,6.4131,6.4131,6.4013,6.4052,59966.0
2019-07-16 13:20:00,16.35,16.35,16.32,16.32,144167.0,6.4052,6.4052,6.3935,6.3935,144167.0
2019-07-16 13:25:00,16.32,16.35,16.31,16.32,204440.0,6.3935,6.4052,6.3895,6.3935,204440.0
2019-07-16 13:30:00,16.32,16.32,16.24,16.24,371751.0,6.3935,6.3935,6.3621,6.3621,371751.0
2019-07-16 13:35:00,16.24,16.28,16.23,16.26,157676.0,6.3621,6.3778,6.3582,6.37,157676.0
2019-07-16 13:40:00,16.27,16.27,16.23,16.26,186294.0,6.3739,6.3739,6.3582,6.37,186294.0
2019-07-16 13:45:00,16.26,16.28,16.24,16.24,175427.0,6.37,6.3778,6.3621,6.3621,175427.0
2019-07-16 13:50:00,16.25,16.25,16.17,16.2,792696.0,6.366,6.366,6.3347,6.3465,792696.0
2019-07-16 13:55:00,16.19,16.22,16.18,16.19,198317.0,6.3425,6.3543,6.3386,6.3425,198317.0
2019-07-16 14:00:00,16.18,16.18,16.15,16.17,234894.0,6.3386,6.3386,6.3269,6.3347,234894.0
2019-07-16 14:05:00,16.16,16.16,16.13,16.14,305533.0,6.3308,6.3308,6.319,6.3229,305533.0
2019-07-16 14:10:00,16.14,16.16,16.13,16.14,133640.0,6.3229,6.3308,6.319,6.3229,133640.0
2019-07-16 14:15:00,16.14,16.16,16.14,16.16,142934.0,6.3229,6.3308,6.3229,6.3308,142934.0
2019-07-16 14:20:00,16.16,16.17,16.12,16.16,158754.0,6.3308,6.3347,6.3151,6.3308,158754.0
2019-07-16 14:25:00,16.16,16.17,16.14,16.16,136446.0,6.3308,6.3347,6.3229,6.3308,136446.0
2019-07-16 14:30:00,16.16,16.2,16.15,16.19,283514.0,6.3308,6.3465,6.3269,6.3425,283514.0
2019-07-16 14:35:00,16.19,16.24,16.18,16.24,170483.0,6.3425,6.3621,6.3386,6.3621,170483.0
2019-07-16 14:40:00,16.23,16.26,16.23,16.25,111741.0,6.3582,6.37,6.3582,6.366,111741.0
2019-07-16 14:45:00,16.26,16.28,16.24,16.27,136339.0,6.37,6.3778,6.3621,6.3739,136339.0
2019-07-16 14:50:00,16.27,16.28,16.25,16.27,68094.0,6.3739,6.3778,6.366,6.3739,68094.0
2019-07-16 14:55:00,16.27,16.28,16.24,16.24,249980.0,6.3739,6.3778,6.3621,6.3621,249980.0
2019-07-16 15:00:00,16.24,16.25,16.23,16.25,52767.0,6.3621,6.366,6.3582,6.366,52767.0
2019-07-16 15:05:00,16.25,16.25,16.23,16.24,34096.0,6.366,6.366,6.3582,6.3621,34096.0
2019-07-16 15:10:00,16.24,16.24,16.2,16.21,151039.0,6.3621,6.3621,6.3465,6.3504,151039.0
2019-07-16 15:15:00,16.2,16.21,16.18,16.21,149139.0,6.3465,6.3504,6.3386,6.3504,149139.0
2019-07-16 15:20:00,16.21,16.25,16.2,16.24,172554.0,6.3504,6.366,6.3465,6.3621,172554.0
2019-07-16 15:25:00,16.24,16.26,16.23,16.25,143737.0,6.3621,6.37,6.3582,6.366,143737.0
2019-07-16 15:30:00,16.25,16.25,16.21,16.22,146116.0,6.366,6.366,6.3504,6.3543,146116.0
2019-07-16 15:35:00,16.21,16.23,16.21,16.23,185240.0,6.3504,6.3582,6.3504,6.3582,185240.0
2019-07-16 15:40:00,16.23,16.23,16.21,16.22,122684.0,6.3582,6.3582,6.3504,6.3543,122684.0
2019-07-16 15:45:00,16.21,16.23,16.2,16.2,244365.0,6.3504,6.3582,6.3465,6.3465,244365.0
2019-07-16 15:50:00,16.2,16.21,16.19,16.2,458931.0,6.3465,6.3504,6.3425,6.3465,458931.0
2019-07-16 15:55:00,16.2,16.21,16.19,16.2,430299.0,6.3465,6.3504,6.3425,6.3465,430299.0
2019-07-17 09:30:00,16.27,16.27,16.19,16.22,107122.0,6.3739,6.3739,6.3425,6.3543,107122.0
2019-07-17 09:35:00,16.22,16.23,16.16,16.16,170824.0,6.3543,6.3582,6.3308,6.3308,170824.0
2019-07-17 09:40:00,16.15,16.16,16.12,16.13,298472.0,6.3269,6.3308,6.3151,6.319,298472.0
2019-07-17 09:45:00,16.13,16.14,16.08,16.09,330474.0,6.319,6.3229,6.2994,6.3034,330474.0
2019-07-17 09:50:00,16.1,16.13,16.08,16.09,78004.0,6.3073,6.319,6.2994,6.3034,78004.0
2019-07-17 09:55:00,16.09,16.1,16.07,16.1,101876.0,6.3034,6.3073,6.2955,6.3073,101876.0
2019-07-17 10:00:00,16.1,16.12,16.09,16.1,162521.0,6.3073,6.3151,6.3034,6.3073,162521.0
2019-07-17 10:05:00,16.1,16.11,16.09,16.1,53712.0,6.3073,6.3112,6.3034,6.3073,53712.0
2019-07-17 10:10:00,16.1,16.1,16.06,16.07,170991.0,6.3073,6.3073,6.2916,6.2955,170991.0
2019-07-17 10:15:00,16.07,16.1,16.06,16.09,314036.0,6.2955,6.3073,6.2916,6.3034,314036.0
2019-07-17 10:20:00,16.09,16.14,16.09,16.14,258153.0,6.3034,6.3229,6.3034,6.3229,258153.0
2019-07-17 10:25:00,16.13,16.14,16.11,16.13,128120.0,6.319,6.3229,6.3112,6.319,128120.0
2019-07-17 10:30:00,16.12,16.13,16.09,16.13,185734.0,6.3151,6.319,6.3034,6.319,185734.0
2019-07-17 10:35:00,16.13,16.14,16.1,16.11,95506.0,6.319,6.3229,6.3073,6.3112,95506.0
2019-07-17 10:40:00,16.11,16.12,16.07,16.08,260085.0,6.3112,6.3151,6.2955,6.2994,260085.0
2019-07-17 10:45:00,16.07,16.08,16.05,16.05,255337.0,6.2955,6.2994,6.2877,6.2877,255337.0
2019-07-17 10:50:00,16.05,16.07,16.03,16.04,94417.0,6.2877,6.2955,6.2799,6.2838,94417.0
2019-07-17 10:55:00,16.04,16.06,16.03,16.05,125281.0,6.2838,6.2916,6.2799,6.2877,125281.0
2019-07-17 11:00:00,16.06,16.1,16.05,16.09,155022.0,6.2916,6.3073,6.2877,6.3034,155022.0
2019-07-17 11:05:00,16.09,16.1,16.07,16.1,27314.0,6.3034,6.3073,6.2955,6.3073,27314.0
2019-07-17 11:10:00,16.1,16.12,16.09,16.1,81750.0,6.3073,6.3151,6.3034,6.3073,81750.0
2019-07-17 11:15:00,16.1,16.14,16.09,16.12,123394.0,6.3073,6.3229,6.3034,6.3151,123394.0
2019-07-17 11:20:00,16.13,16.16,16.12,16.16,157531.0,6.319,6.3308,6.3151,6.3308,157531.0
2019-07-17 11:25:00,16.16,16.18,16.16,16.17,199126.0,6.3308,6.3386,6.3308,6.3347,199126.0
2019-07-17 11:30:00,16.16,16.18,16.15,16.16,126302.0,6.3308,6.3386,6.3269,6.3308,126302.0
2019-07-17 11:35:00,16.16,16.2,16.15,16.19,198985.0,6.3308,6.3465,6.3269,6.3425,198985.0
2019-07-17 11:40:00,16.19,16.21,16.17,16.21,230308.0,6.3425,6.3504,6.3347,6.3504,230308.0
2019-07-17 11:45:00,16.21,16.25,16.2,16.25,264771.0,6.3504,6.366,6.3465,6.366,264771.0
2019-07-17 11:50:00,16.25,16.26,16.23,16.24,137100.0,6.366,6.37,6.3582,6.3621,137100.0
2019-07-17 11:55:00,16.24,16.24,16.19,16.2,214155.0,6.3621,6.3621,6.3425,6.3465,214155.0
2019-07-17 12:00:00,16.2,16.21,16.19,16.2,277665.0,6.3465,6.3504,6.3425,6.3465,277665.0
2019-07-17 12:05:00,16.19,16.21,16.19,16.2,31737.0,6.3425,6.3504,6.3425,6.3465,31737.0
2019-07-17 12:10:00,16.21,16.21,16.19,16.2,24868.0,6.3504,6.3504,6.3425,6.3465,24868.0
2019-07-17 12:15:00,16.2,16.21,16.19,16.21,73565.0,6.3465,6.3504,6.3425,6.3504,73565.0
2019-07-17 12:20:00,16.21,16.21,16.18,16.18,27888.0,6.3504,6.3504,6.3386,6.3386,27888.0
2019-07-17 12:25:00,16.18,16.19,16.17,16.17,46449.0,6.3386,6.3425,6.3347,6.3347,46449.0
2019-07-17 12:30:00,16.18,16.19,16.17,16.19,66640.0,6.3386,6.3425,6.3347,6.3425,66640.0
2019-07-17 12:35:00,16.19,16.2,16.17,16.18,117489.0,6.3425,6.3465,6.3347,6.3386,117489.0
2019-07-17 12:40:00,16.19,16.2,16.18,16.2,44036.0,6.3425,6.3465,6.3386,6.3465,44036.0
2019-07-17 12:45:00,16.19,16.2,16.18,16.19,46077.0,6.3425,6.3465,6.3386,6.3425,46077.0
2019-07-17 12:50:00,16.19,16.21,16.18,16.21,194858.0,6.3425,6.3504,6.3386,6.3504,194858.0
2019-07-17 12:55:00,16.21,16.22,16.2,16.21,77461.0,6.3504,6.3543,6.3465,6.3504,77461.0
2019-07-17 13:00:00,16.2,16.2,16.18,16.19,84875.0,6.3465,6.3465,6.3386,6.3425,84875.0
2019-07-17 13:05:00,16.19,16.19,16.18,16.19,55392.0,6.3425,6.3425,6.3386,6.3425,55392.0
2019-07-17 13:10:00,16.18,16.2,16.18,16.19,248174.0,6.3386,6.3465,6.3386,6.3425,248174.0
2019-07-17 13:15:00,16.19,16.19,16.18,16.19,58829.0,6.3425,6.3425,6.3386,6.3425,58829.0
2019-07-17 13:20:00,16.19,16.19,16.17,16.18,119952.0,6.3425,6.3425,6.3347,6.3386,119952.0
2019-07-17 13:25:00,16.17,16.19,16.17,16.19,74281.0,6.3347,6.3425,6.3347,6.3425,74281.0
2019-07-17 13:30:00,16.19,16.19,16.17,16.18,46425.0,6.3425,6.3425,6.3347,6.3386,46425.0
2019-07-17 13:35:00,16.17,16.18,16.17,16.18,33202.0,6.3347,6.3386,6.3347,6.3386,33202.0
2019-07-17 13:40:00,16.17,16.19,16.17,16.19,213069.0,6.3347,6.3425,6.3347,6.3425,213069.0
2019-07-17 13:45:00,16.19,16.2,16.18,16.2,58864.0,6.3425,6.3465,6.3386,6.3465,58864.0
2019-07-17 13:50:00,16.19,16.2,16.18,16.2,305923.0,6.3425,6.3465,6.3386,6.3465,305923.0
2019-07-17 13:55:00,16.2,16.2,16.18,16.19,73885.0,6.3465,6.3465,6.3386,6.3425,73885.0
2019-07-17 14:00:00,16.19,16.19,16.15,16.15,169054.0,6.3425,6.3425,6.3269,6.3269,169054.0
2019-07-17 14:05:00,16.15,16.16,16.13,16.14,187463.0,6.3269,6.3308,6.319,6.3229,187463.0
2019-07-17 14:10:00,16.14,16.15,16.12,16.14,82796.0,6.3229,6.3269,6.3151,6.3229,82796.0
2019-07-17 14:15:00,16.14,16.16,16.13,16.14,132370.0,6.3229,6.3308,6.319,6.3229,132370.0
2019-07-17 14:20:00,16.15,16.15,16.13,16.14,185952.0,6.3269,6.3269,6.319,6.3229,185952.0
2019-07-17 14:25:00,16.14,16.15,16.13,16.14,119081.0,6.3229,6.3269,6.319,6.3229,119081.0
2019-07-17 14:30:00,16.14,16.14,16.12,16.13,147676.0,6.3229,6.3229,6.3151,6.319,147676.0
2019-07-17 14:35:00,16.13,16.13,16.12,16.13,14501.0,6.319,6.319,6.3151,6.319,14501.0
2019-07-17 14:40:00,16.13,16.13,16.12,16.12,35276.0,6.319,6.319,6.3151,6.3151,35276.0
2019-07-17 14:45:00,16.13,16.16,16.12,16.14,216549.0,6.319,6.3308,6.3151,6.3229,216549.0
2019-07-17 14:50:00,16.15,16.17,16.14,16.16,112330.0,6.3269,6.3347,6.3229,6.3308,112330.0
2019-07-17 14:55:00,16.16,16.16,16.14,16.15,23985.0,6.3308,6.3308,6.3229,6.3269,23985.0
2019-07-17 15:00:00,16.16,16.16,16.13,16.14,172409.0,6.3308,6.3308,6.319,6.3229,172409.0
2019-07-17 15:05:00,16.14,16.15,16.12,16.14,80382.0,6.3229,6.3269,6.3151,6.3229,80382.0
2019-07-17 15:10:00,16.14,16.15,16.14,16.14,7034.0,6.3229,6.3269,6.3229,6.3229,7034.0
2019-07-17 15:15:00,16.14,16.16,16.13,16.15,88776.0,6.3229,6.3308,6.319,6.3269,88776.0
2019-07-17 15:20:00,16.15,16.15,16.13,16.13,81693.0,6.3269,6.3269,6.319,6.319,81693.0
2019-07-17 15:25:00,16.14,16.14,16.13,16.14,43329.0,6.3229,6.3229,6.319,6.3229,43329.0
2019-07-17 15:30:00,16.14,16.15,16.13,16.15,121021.0,6.3229,6.3269,6.319,6.3269,121021.0
2019-07-17 15:35:00,16.14,16.16,16.13,16.15,159041.0,6.3229,6.3308,6.319,6.3269,159041.0
2019-07-17 15:40:00,16.15,16.16,16.14,16.14,118263.0,6.3269,6.3308,6.3229,6.3229,118263.0
2019-07-17 15:45:00,16.14,16.15,16.13,16.14,121693.0,6.3229,6.3269,6.319,6.3229,121693.0
2019-07-17 15:50:00,16.14,16.15,16.13,16.15,394499.0,6.3229,6.3269,6.319,6.3269,394499.0
2019-07-17 15:55:00,16.14,16.15,16.13,16.15,476637.0,6.3229,6.3269,6.319,6.3269,476637.0
2019-07-18 09:30:00,16.17,16.18,16.12,16.17,153465.0,6.3347,6.3386,6.3151,6.3347,153465.0
2019-07-18 09:35:00,16.18,16.19,16.14,16.15,88421.0,6.3386,6.3425,6.3229,6.3269,88421.0
2019-07-18 09:40:00,16.14,16.15,16.13,16.13,126499.0,6.3229,6.3269,6.319,6.319,126499.0
2019-07-18 09:45:00,16.13,16.14,16.08,16.09,161868.0,6.319,6.3229,6.2994,6.3034,161868.0
2019-07-18 09:50:00,16.08,16.13,16.08,16.11,96241.0,6.2994,6.319,6.2994,6.3112,96241.0
2019-07-18 09:55:00,16.11,16.14,16.1,16.11,118512.0,6.3112,6.3229,6.3073,6.3112,118512.0
2019-07-18 10:00:00,16.12,16.12,16.1,16.11,219416.0,6.3151,6.3151,6.3073,6.3112,219416.0
2019-07-18 10:05:00,16.11,16.11,16.06,16.07,229867.0,6.3112,6.3112,6.2916,6.2955,229867.0
2019-07-18 10:10:00,16.06,16.09,16.06,16.08,79785.0,6.2916,6.3034,6.2916,6.2994,79785.0
2019-07-18 10:15:00,16.08,16.09,16.05,16.06,147884.0,6.2994,6.3034,6.2877,6.2916,147884.0
2019-07-18 10:20:00,16.06,16.09,16.06,16.08,102173.0,6.2916,6.3034,6.2916,6.2994,102173.0
2019-07-18 10:25:00,16.08,16.09,16.07,16.09,51635.0,6.2994,6.3034,6.2955,6.3034,51635.0
2019-07-18 10:30:00,16.09,16.1,16.07,16.07,123007.0,6.3034,6.3073,6.2955,6.2955,123007.0
2019-07-18 10:35:00,16.08,16.08,16.02,16.03,106041.0,6.2994,6.2994,6.2759,6.2799,106041.0
2019-07-18 10:40:00,16.03,16.04,16.01,16.04,273308.0,6.2799,6.2838,6.272,6.2838,273308.0
2019-07-18 10:45:00,16.04,16.04,16.01,16.02,198446.0,6.2838,6.2838,6.272,6.2759,198446.0
2019-07-18 10:50:00,16.02,16.02,15.99,16.0,272655.0,6.2759,6.2759,6.2642,6.2681,272655.0
2019-07-18 10:55:00,16.0,16.03,16.0,16.01,113382.0,6.2681,6.2799,6.2681,6.272,113382.0
2019-07-18 11:00:00,16.01,16.04,16.0,16.02,114738.0,6.272,6.2838,6.2681,6.2759,114738.0
2019-07-18 11:05:00,16.02,16.03,16.01,16.02,84894.0,6.2759,6.2799,6.272,6.2759,84894.0
2019-07-18 11:10:00,16.03,16.04,16.0,16.03,196003.0,6.2799,6.2838,6.2681,6.2799,196003.0
2019-07-18 11:15:00,16.04,16.04,16.02,16.04,41652.0,6.2838,6.2838,6.2759,6.2838,41652.0
2019-07-18 11:20:00,16.03,16.03,15.99,16.0,104263.0,6.2799,6.2799,6.2642,6.2681,104263.0
2019-07-18 11:25:00,15.99,16.01,15.99,16.01,101920.0,6.2642,6.272,6.2642,6.272,101920.0
2019-07-18 11:30:00,16.0,16.02,16.0,16.02,73838.0,6.2681,6.2759,6.2681,6.2759,73838.0
2019-07-18 11:35:00,16.02,16.03,16.0,16.03,30862.0,6.2759,6.2799,6.2681,6.2799,30862.0
2019-07-18 11:40:00,16.02,16.03,16.0,16.01,82980.0,6.2759,6.2799,6.2681,6.272,82980.0
2019-07-18 11:45:00,16.01,16.01,15.98,15.99,143022.0,6.272,6.272,6.2603,6.2642,143022.0
2019-07-18 11:50:00,15.99,16.0,15.97,16.0,332139.0,6.2642,6.2681,6.2563,6.2681,332139.0
2019-07-18 11:55:00,16.0,16.01,15.98,16.0,191904.0,6.2681,6.272,6.2603,6.2681,191904.0
2019-07-18 12:00:00,16.0,16.02,15.99,16.02,148537.0,6.2681,6.2759,6.2642,6.2759,148537.0
2019-07-18 12:05:00,16.02,16.03,16.0,16.01,20638.0,6.2759,6.2799,6.2681,6.272,20638.0
2019-07-18 12:10:00,16.02,16.02,15.99,16.0,41923.0,6.2759,6.2759,6.2642,6.2681,41923.0
2019-07-18 12:15:00,16.0,16.0,15.99,16.0,63180.0,6.2681,6.2681,6.2642,6.2681,63180.0
2019-07-18 12:20:00,16.0,16.0,15.99,16.0,94730.0,6.2681,6.2681,6.2642,6.2681,94730.0
2019-07-18 12:25:00,16.0,16.01,15.98,15.99,146585.0,6.2681,6.272,6.2603,6.2642,146585.0
2019-07-18 12:30:00,15.99,16.02,15.98,16.02,141578.0,6.2642,6.2759,6.2603,6.2759,141578.0
2019-07-18 12:35:00,16.01,16.02,16.0,16.02,103764.0,6.272,6.2759,6.2681,6.2759,103764.0
2019-07-18 12:40:00,16.02,16.02,16.0,16.0,20820.0,6.2759,6.2759,6.2681,6.2681,20820.0
2019-07-18 12:45:00,16.0,16.01,15.99,16.01,78585.0,6.2681,6.272,6.2642,6.272,78585.0
2019-07-18 12:50:00,16.0,16.0,15.98,16.0,110050.0,6.2681,6.2681,6.2603,6.2681,110050.0
2019-07-18 12:55:00,16.0,16.01,15.98,15.99,94807.0,6.2681,6.272,6.2603,6.2642,94807.0
2019-07-18 13:00:00,15.99,15.99,15.97,15.99,122176.0,6.2642,6.2642,6.2563,6.2642,122176.0
2019-07-18 13:05:00,15.99,16.01,15.98,16.0,31849.0,6.2642,6.272,6.2603,6.2681,31849.0
2019-07-18 13:10:00,16.0,16.01,15.99,16.0,31501.0,6.2681,6.272,6.2642,6.2681,31501.0
2019-07-18 13:15:00,16.0,16.0,15.98,15.99,32020.0,6.2681,6.2681,6.2603,6.2642,32020.0
2019-07-18 13:20:00,15.99,16.02,15.98,16.0,213297.0,6.2642,6.2759,6.2603,6.2681,213297.0
2019-07-18 13:25:00,16.01,16.01,15.99,16.01,27229.0,6.272,6.272,6.2642,6.272,27229.0
2019-07-18 13:30:00,16.01,16.02,15.99,16.0,30850.0,6.272,6.2759,6.2642,6.2681,30850.0
2019-07-18 13:35:00,16.0,16.0,15.99,16.0,52493.0,6.2681,6.2681,6.2642,6.2681,52493.0
2019-07-18 13:40:00,16.0,16.0,15.98,15.99,41145.0,6.2681,6.2681,6.2603,6.2642,41145.0
2019-07-18 13:45:00,15.99,15.99,15.97,15.99,130734.0,6.2642,6.2642,6.2563,6.2642,130734.0
2019-07-18 13:50:00,15.99,15.99,15.95,15.96,112776.0,6.2642,6.2642,6.2485,6.2524,112776.0
2019-07-18 13:55:00,15.96,15.98,15.95,15.98,198605.0,6.2524,6.2603,6.2485,6.2603,198605.0
2019-07-18 14:00:00,15.98,16.0,15.97,15.99,112817.0,6.2603,6.2681,6.2563,6.2642,112817.0
2019-07-18 14:05:00,15.99,16.01,15.98,16.0,161426.0,6.2642,6.272,6.2603,6.2681,161426.0
2019-07-18 14:10:00,16.0,16.03,15.99,16.03,147468.0,6.2681,6.2799,6.2642,6.2799,147468.0
2019-07-18 14:15:00,16.03,16.04,15.99,16.02,367749.0,6.2799,6.2838,6.2642,6.2759,367749.0
2019-07-18 14:20:00,16.02,16.04,16.02,16.04,90291.0,6.2759,6.2838,6.2759,6.2838,90291.0
2019-07-18 14:25:00,16.05,16.1,16.04,16.09,184184.0,6.2877,6.3073,6.2838,6.3034,184184.0
2019-07-18 14:30:00,16.08,16.09,16.06,16.07,87858.0,6.2994,6.3034,6.2916,6.2955,87858.0
2019-07-18 14:35:00,16.08,16.1,16.07,16.1,96092.0,6.2994,6.3073,6.2955,6.3073,96092.0
2019-07-18 14:40:00,16.1,16.1,16.07,16.08,88823.0,6.3073,6.3073,6.2955,6.2994,88823.0
2019-07-18 14:45:00,16.07,16.09,16.06,16.09,27038.0,6.2955,6.3034,6.2916,6.3034,27038.0
2019-07-18 14:50:00,16.08,16.09,16.06,16.07,18011.0,6.2994,6.3034,6.2916,6.2955,18011.0
2019-07-18 14:55:00,16.07,16.08,16.05,16.07,154421.0,6.2955,6.2994,6.2877,6.2955,154421.0
2019-07-18 15:00:00,16.08,16.11,16.07,16.1,123768.0,6.2994,6.3112,6.2955,6.3073,123768.0
2019-07-18 15:05:00,16.09,16.12,16.09,16.11,38938.0,6.3034,6.3151,6.3034,6.3112,38938.0
2019-07-18 15:10:00,16.11,16.16,16.09,16.14,216428.0,6.3112,6.3308,6.3034,6.3229,216428.0
2019-07-18 15:15:00,16.14,16.16,16.11,16.13,234557.0,6.3229,6.3308,6.3112,6.319,234557.0
2019-07-18 15:20:00,16.12,16.13,16.09,16.11,144177.0,6.3151,6.319,6.3034,6.3112,144177.0
2019-07-18 15:25:00,16.11,16.11,16.09,16.1,29090.0,6.3112,6.3112,6.3034,6.3073,29090.0
2019-07-18 15:30:00,16.1,16.12,16.1,16.12,230246.0,6.3073,6.3151,6.3073,6.3151,230246.0
2019-07-18 15:35:00,16.12,16.14,16.11,16.13,119726.0,6.3151,6.3229,6.3112,6.319,119726.0
2019-07-18 15:40:00,16.13,16.14,16.12,16.14,264928.0,6.319,6.3229,6.3151,6.3229,264928.0
2019-07-18 15:45:00,16.14,16.14,16.13,16.14,96909.0,6.3229,6.3229,6.319,6.3229,96909.0
2019-07-18 15:50:00,16.14,16.14,16.12,16.13,228094.0,6.3229,6.3229,6.3151,6.319,228094.0
2019-07-18 15:55:00,16.13,16.14,16.12,16.13,374881.0,6.319,6.3229,6.3151,6.319,374881.0
2019-07-19 09:30:00,16.1,16.11,16.03,16.03,168120.0,6.3073,6.3112,6.2799,6.2799,168120.0
2019-07-19 09:35:00,16.04,16.04,15.99,16.01,247187.0,6.2838,6.2838,6.2642,6.272,247187.0
2019-07-19 09:40:00,16.0,16.03,16.0,16.03,113013.0,6.2681,6.2799,6.2681,6.2799,113013.0
2019-07-19 09:45:00,16.04,16.04,16.01,16.03,143862.0,6.2838,6.2838,6.272,6.2799,143862.0
2019-07-19 09:50:00,16.02,16.02,15.96,15.97,393559.0,6.2759,6.2759,6.2524,6.2563,393559.0
2019-07-19 09:55:00,15.97,15.99,15.95,15.98,90803.0,6.2563,6.2642,6.2485,6.2603,90803.0
2019-07-19 10:00:00,15.98,16.0,15.96,15.99,91966.0,6.2603,6.2681,6.2524,6.2642,91966.0
2019-07-19 10:05:00,15.99,15.99,15.96,15.97,118853.0,6.2642,6.2642,6.2524,6.2563,118853.0
2019-07-19 10:10:00,15.97,15.98,15.95,15.96,263439.0,6.2563,6.2603,6.2485,6.2524,263439.0
2019-07-19 10:15:00,15.97,15.99,15.96,15.98,37277.0,6.2563,6.2642,6.2524,6.2603,37277.0
2019-07-19 10:20:00,15.99,15.99,15.96,15.96,76207.0,6.2642,6.2642,6.2524,6.2524,76207.0
2019-07-19 10:25:00,15.96,15.96,15.93,15.96,115989.0,6.2524,6.2524,6.2407,6.2524,115989.0
2019-07-19 10:30:00,15.95,15.98,15.95,15.97,22177.0,6.2485,6.2603,6.2485,6.2563,22177.0
2019-07-19 10:35:00,15.97,15.97,15.94,15.96,217124.0,6.2563,6.2563,6.2446,6.2524,217124.0
2019-07-19 10:40:00,15.96,15.97,15.95,15.96,32706.0,6.2524,6.2563,6.2485,6.2524,32706.0
2019-07-19 10:45:00,15.95,15.96,15.93,15.94,191275.0,6.2485,6.2524,6.2407,6.2446,191275.0
2019-07-19 10:50:00,15.95,15.98,15.94,15.97,75983.0,6.2485,6.2603,6.2446,6.2563,75983.0
2019-07-19 10:55:00,15.97,15.99,15.96,15.98,132514.0,6.2563,6.2642,6.2524,6.2603,132514.0
2019-07-19 11:00:00,15.98,15.98,15.96,15.98,36780.0,6.2603,6.2603,6.2524,6.2603,36780.0
2019-07-19 11:05:00,15.98,15.98,15.97,15.98,27348.0,6.2603,6.2603,6.2563,6.2603,27348.0
2019-07-19 11:10:00,15.98,15.98,15.94,15.95,96182.0,6.2603,6.2603,6.2446,6.2485,96182.0
2019-07-19 11:15:00,15.94,15.96,15.94,15.95,156809.0,6.2446,6.2524,6.2446,6.2485,156809.0
2019-07-19 11:20:00,15.95,15.95,15.93,15.95,37897.0,6.2485,6.2485,6.2407,6.2485,37897.0
2019-07-19 11:25:00,15.95,15.95,15.94,15.95,26924.0,6.2485,6.2485,6.2446,6.2485,26924.0
2019-07-19 11:30:00,15.95,15.96,15.93,15.94,78717.0,6.2485,6.2524,6.2407,6.2446,78717.0
2019-07-19 11:35:00,15.94,15.95,15.92,15.93,324516.0,6.2446,6.2485,6.2368,6.2407,324516.0
2019-07-19 11:40:00,15.92,15.93,15.9,15.93,212858.0,6.2368,6.2407,6.2289,6.2407,212858.0
2019-07-19 11:45:00,15.93,15.96,15.93,15.96,53087.0,6.2407,6.2524,6.2407,6.2524,53087.0
2019-07-19 11:50:00,15.96,15.98,15.95,15.98,77894.0,6.2524,6.2603,6.2485,6.2603,77894.0
2019-07-19 11:55:00,15.98,15.98,15.95,15.96,60995.0,6.2603,6.2603,6.2485,6.2524,60995.0
2019-07-19 12:00:00,15.96,15.97,15.96,15.97,39679.0,6.2524,6.2563,6.2524,6.2563,39679.0
2019-07-19 12:05:00,15.97,15.99,15.96,15.98,91949.0,6.2563,6.2642,6.2524,6.2603,91949.0
2019-07-19 12:10:00,15.98,15.99,15.97,15.99,57444.0,6.2603,6.2642,6.2563,6.2642,57444.0
2019-07-19 12:15:00,15.99,16.0,15.98,16.0,31486.0,6.2642,6.2681,6.2603,6.2681,31486.0
2019-07-19 12:20:00,16.0,16.02,15.99,16.0,171307.0,6.2681,6.2759,6.2642,6.2681,171307.0
2019-07-19 12:25:00,16.0,16.01,15.99,16.0,63495.0,6.2681,6.272,6.2642,6.2681,63495.0
2019-07-19 12:30:00,16.0,16.02,15.99,16.02,135959.0,6.2681,6.2759,6.2642,6.2759,135959.0
2019-07-19 12:35:00,16.02,16.02,16.01,16.01,50973.0,6.2759,6.2759,6.272,6.272,50973.0
2019-07-19 12:40:00,16.01,16.01,15.99,16.0,54033.0,6.272,6.272,6.2642,6.2681,54033.0
2019-07-19 12:45:00,16.0,16.0,15.98,16.0,22202.0,6.2681,6.2681,6.2603,6.2681,22202.0
2019-07-19 12:50:00,16.0,16.01,15.99,16.0,46741.0,6.2681,6.272,6.2642,6.2681,46741.0
2019-07-19 12:55:00,16.0,16.02,15.99,16.01,89384.0,6.2681,6.2759,6.2642,6.272,89384.0
2019-07-19 13:00:00,16.01,16.02,16.0,16.01,37001.0,6.272,6.2759,6.2681,6.272,37001.0
2019-07-19 13:05:00,16.02,16.02,15.99,16.0,122856.0,6.2759,6.2759,6.2642,6.2681,122856.0
2019-07-19 13:10:00,16.01,16.03,16.01,16.03,32088.0,6.272,6.2799,6.272,6.2799,32088.0
2019-07-19 13:15:00,16.03,16.04,16.01,16.02,130518.0,6.2799,6.2838,6.272,6.2759,130518.0
2019-07-19 13:20:00,16.02,16.02,16.01,16.01,9896.0,6.2759,6.2759,6.272,6.272,9896.0
2019-07-19 13:25:00,16.01,16.02,15.97,15.98,118474.0,6.272,6.2759,6.2563,6.2603,118474.0
2019-07-19 13:30:00,15.98,15.98,15.94,15.96,135756.0,6.2603,6.2603,6.2446,6.2524,135756.0
2019-07-19 13:35:00,15.96,15.97,15.95,15.96,36929.0,6.2524,6.2563,6.2485,6.2524,36929.0
2019-07-19 13:40:00,15.96,15.96,15.94,15.95,70836.0,6.2524,6.2524,6.2446,6.2485,70836.0
2019-07-19 13:45:00,15.95,15.98,15.94,15.97,220853.0,6.2485,6.2603,6.2446,6.2563,220853.0
2019-07-19 13:50:00,15.97,16.0,15.97,15.99,127407.0,6.2563,6.2681,6.2563,6.2642,127407.0
2019-07-19 13:55:00,15.99,16.01,15.98,16.01,128454.0,6.2642,6.272,6.2603,6.272,128454.0
2019-07-19 14:00:00,16.02,16.02,15.99,16.0,80218.0,6.2759,6.2759,6.2642,6.2681,80218.0
2019-07-19 14:05:00,16.0,16.0,15.95,15.95,72909.0,6.2681,6.2681,6.2485,6.2485,72909.0
2019-07-19 14:10:00,15.96,15.96,15.9,15.95,293715.0,6.2524,6.2524,6.2289,6.2485,293715.0
2019-07-19 14:15:00,15.94,16.0,15.94,15.99,173956.0,6.2446,6.2681,6.2446,6.2642,173956.0
2019-07-19 14:20:00,15.98,16.0,15.97,15.98,84642.0,6.2603,6.2681,6.2563,6.2603,84642.0
2019-07-19 14:25:00,15.98,15.98,15.95,15.96,163298.0,6.2603,6.2603,6.2485,6.2524,163298.0
2019-07-19 14:30:00,15.96,15.97,15.95,15.96,123201.0,6.2524,6.2563,6.2485,6.2524,123201.0
2019-07-19 14:35:00,15.97,15.98,15.96,15.98,77528.0,6.2563,6.2603,6.2524,6.2603,77528.0
2019-07-19 14:40:00,15.98,15.99,15.97,15.98,30185.0,6.2603,6.2642,6.2563,6.2603,30185.0
2019-07-19 14:45:00,15.98,16.0,15.98,16.0,103030.0,6.2603,6.2681,6.2603,6.2681,103030.0
2019-07-19 14:50:00,16.0,16.03,15.99,16.02,118800.0,6.2681,6.2799,6.2642,6.2759,118800.0
2019-07-19 14:55:00,16.02,16.03,16.0,16.02,221709.0,6.2759,6.2799,6.2681,6.2759,221709.0
2019-07-19 15:00:00,16.01,16.01,15.98,15.99,198811.0,6.272,6.272,6.2603,6.2642,198811.0
2019-07-19 15:05:00,15.99,16.0,15.98,16.0,49557.0,6.2642,6.2681,6.2603,6.2681,49557.0
2019-07-19 15:10:00,16.0,16.01,15.98,16.0,143598.0,6.2681,6.272,6.2603,6.2681,143598.0
2019-07-19 15:15:00,16.0,16.0,15.98,15.99,104712.0,6.2681,6.2681,6.2603,6.2642,104712.0
2019-07-19 15:20:00,15.99,16.0,15.96,16.0,128297.0,6.2642,6.2681,6.2524,6.2681,128297.0
2019-07-19 15:25:00,16.0,16.01,15.99,16.0,59460.0,6.2681,6.272,6.2642,6.2681,59460.0
2019-07-19 15:30:00,16.0,16.01,15.98,15.99,240462.0,6.2681,6.272,6.2603,6.2642,240462.0
2019-07-19 15:35:00,15.99,16.0,15.98,15.99,70286.0,6.2642,6.2681,6.2603,6.2642,70286.0
2019-07-19 15:40:00,15.99,16.01,15.99,16.0,136528.0,6.2642,6.272,6.2642,6.2681,136528.0
2019-07-19 15:45:00,16.0,16.01,15.99,16.0,203791.0,6.2681,6.272,6.2642,6.2681,203791.0
2019-07-19 15:50:00,16.0,16.01,15.99,16.0,193961.0,6.2681,6.272,6.2642,6.2681,193961.0
2019-07-19 15:55:00,16.0,16.01,15.98,15.99,897460.0,6.2681,6.272,6.2603,6.2642,897460.0
2019-07-22 09:30:00,16.12,16.17,16.1,16.12,339160.0,6.3151,6.3347,6.3073,6.3151,339160.0
2019-07-22 09:35:00,16.13,16.15,16.09,16.1,82610.0,6.319,6.3269,6.3034,6.3073,82610.0
2019-07-22 09:40:00,16.1,16.13,16.08,16.08,83928.0,6.3073,6.319,6.2994,6.2994,83928.0
2019-07-22 09:45:00,16.09,16.1,16.06,16.07,59303.0,6.3034,6.3073,6.2916,6.2955,59303.0
2019-07-22 09:50:00,16.07,16.08,16.03,16.05,192921.0,6.2955,6.2994,6.2799,6.2877,192921.0
2019-07-22 09:55:00,16.04,16.07,16.03,16.04,166580.0,6.2838,6.2955,6.2799,6.2838,166580.0
2019-07-22 10:00:00,16.03,16.06,16.02,16.02,198589.0,6.2799,6.2916,6.2759,6.2759,198589.0
2019-07-22 10:05:00,16.02,16.03,16.0,16.01,187961.0,6.2759,6.2799,6.2681,6.272,187961.0
2019-07-22 10:10:00,16.0,16.0,15.97,16.0,161315.0,6.2681,6.2681,6.2563,6.2681,161315.0
2019-07-22 10:15:00,15.99,16.02,15.98,16.02,125137.0,6.2642,6.2759,6.2603,6.2759,125137.0
2019-07-22 10:20:00,16.02,16.04,16.01,16.03,67384.0,6.2759,6.2838,6.272,6.2799,67384.0
2019-07-22 10:25:00,16.04,16.05,16.03,16.05,33609.0,6.2838,6.2877,6.2799,6.2877,33609.0
2019-07-22 10:30:00,16.05,16.05,16.02,16.03,188094.0,6.2877,6.2877,6.2759,6.2799,188094.0
2019-07-22 10:35:00,16.03,16.13,16.02,16.12,207126.0,6.2799,6.319,6.2759,6.3151,207126.0
2019-07-22 10:40:00,16.13,16.13,16.11,16.11,56476.0,6.319,6.319,6.3112,6.3112,56476.0
2019-07-22 10:45:00,16.11,16.11,16.06,16.07,279266.0,6.3112,6.3112,6.2916,6.2955,279266.0
2019-07-22 10:50:00,16.07,16.08,16.04,16.05,126992.0,6.2955,6.2994,6.2838,6.2877,126992.0
2019-07-22 10:55:00,16.05,16.07,16.04,16.07,71332.0,6.2877,6.2955,6.2838,6.2955,71332.0
2019-07-22 11:00:00,16.07,16.07,16.03,16.04,80980.0,6.2955,6.2955,6.2799,6.2838,80980.0
2019-07-22 11:05:00,16.04,16.06,16.01,16.03,104947.0,6.2838,6.2916,6.272,6.2799,104947.0
2019-07-22 11:10:00,16.02,16.02,16.01,16.02,27298.0,6.2759,6.2759,6.272,6.2759,27298.0
2019-07-22 11:15:00,16.01,16.04,16.0,16.04,105920.0,6.272,6.2838,6.2681,6.2838,105920.0
2019-07-22 11:20:00,16.04,16.05,16.03,16.05,61428.0,6.2838,6.2877,6.2799,6.2877,61428.0
2019-07-22 11:25:00,16.05,16.07,16.05,16.07,54354.0,6.2877,6.2955,6.2877,6.2955,54354.0
2019-07-22 11:30:00,16.07,16.08,16.05,16.08,123471.0,6.2955,6.2994,6.2877,6.2994,123471.0
2019-07-22 11:35:00,16.07,16.09,16.06,16.07,144268.0,6.2955,6.3034,6.2916,6.2955,144268.0
2019-07-22 11:40:00,16.07,16.08,16.06,16.07,45989.0,6.2955,6.2994,6.2916,6.2955,45989.0
2019-07-22 11:45:00,16.07,16.08,16.06,16.07,39687.0,6.2955,6.2994,6.2916,6.2955,39687.0
2019-07-22 11:50:00,16.07,16.08,16.06,16.07,41042.0,6.2955,6.2994,6.2916,6.2955,41042.0
2019-07-22 11:55:00,16.07,16.07,16.05,16.07,96049.0,6.2955,6.2955,6.2877,6.2955,96049.0
2019-07-22 12:00:00,16.07,16.1,16.06,16.09,105028.0,6.2955,6.3073,6.2916,6.3034,105028.0
2019-07-22 12:05:00,16.08,16.09,16.04,16.05,82250.0,6.2994,6.3034,6.2838,6.2877,82250.0
2019-07-22 12:10:00,16.04,16.05,16.03,16.04,126174.0,6.2838,6.2877,6.2799,6.2838,126174.0
2019-07-22 12:15:00,16.04,16.05,16.03,16.05,44671.0,6.2838,6.2877,6.2799,6.2877,44671.0
2019-07-22 12:20:00,16.05,16.05,16.04,16.05,25585.0,6.2877,6.2877,6.2838,6.2877,25585.0
2019-07-22 12:25:00,16.05,16.05,16.03,16.03,96515.0,6.2877,6.2877,6.2799,6.2799,96515.0
2019-07-22 12:30:00,16.03,16.05,16.03,16.04,82567.0,6.2799,6.2877,6.2799,6.2838,82567.0
2019-07-22 12:35:00,16.04,16.04,16.02,16.03,54746.0,6.2838,6.2838,6.2759,6.2799,54746.0
2019-07-22 12:40:00,16.02,16.03,16.01,16.02,44150.0,6.2759,6.2799,6.272,6.2759,44150.0
2019-07-22 12:45:00,16.02,16.03,16.01,16.02,163431.0,6.2759,6.2799,6.272,6.2759,163431.0
2019-07-22 12:50:00,16.02,16.02,16.01,16.02,30168.0,6.2759,6.2759,6.272,6.2759,30168.0
2019-07-22 12:55:00,16.02,16.02,16.01,16.01,76114.0,6.2759,6.2759,6.272,6.272,76114.0
2019-07-22 13:00:00,16.01,16.02,15.98,15.99,122268.0,6.272,6.2759,6.2603,6.2642,122268.0
2019-07-22 13:05:00,15.99,15.99,15.96,15.97,213210.0,6.2642,6.2642,6.2524,6.2563,213210.0
2019-07-22 13:10:00,15.97,16.0,15.96,16.0,304113.0,6.2563,6.2681,6.2524,6.2681,304113.0
2019-07-22 13:15:00,15.99,16.01,15.98,16.0,249570.0,6.2642,6.272,6.2603,6.2681,249570.0
2019-07-22 13:20:00,16.0,16.0,15.96,15.98,169817.0,6.2681,6.2681,6.2524,6.2603,169817.0
2019-07-22 13:25:00,15.98,15.98,15.95,15.97,80188.0,6.2603,6.2603,6.2485,6.2563,80188.0
2019-07-22 13:30:00,15.97,16.0,15.96,15.99,125297.0,6.2563,6.2681,6.2524,6.2642,125297.0
2019-07-22 13:35:00,15.98,16.0,15.98,16.0,26254.0,6.2603,6.2681,6.2603,6.2681,26254.0
2019-07-22 13:40:00,16.0,16.0,15.98,15.99,17358.0,6.2681,6.2681,6.2603,6.2642,17358.0
2019-07-22 13:45:00,15.98,16.0,15.98,16.0,121778.0,6.2603,6.2681,6.2603,6.2681,121778.0
2019-07-22 13:50:00,16.0,16.03,15.99,16.02,159588.0,6.2681,6.2799,6.2642,6.2759,159588.0
2019-07-22 13:55:00,16.02,16.04,16.01,16.04,146110.0,6.2759,6.2838,6.272,6.2838,146110.0
2019-07-22 14:00:00,16.04,16.07,16.03,16.06,93948.0,6.2838,6.2955,6.2799,6.2916,93948.0
2019-07-22 14:05:00,16.06,16.07,16.05,16.05,55777.0,6.2916,6.2955,6.2877,6.2877,55777.0
2019-07-22 14:10:00,16.05,16.06,16.04,16.05,74733.0,6.2877,6.2916,6.2838,6.2877,74733.0
2019-07-22 14:15:00,16.05,16.05,16.04,16.04,46206.0,6.2877,6.2877,6.2838,6.2838,46206.0
2019-07-22 14:20:00,16.05,16.05,16.02,16.03,42518.0,6.2877,6.2877,6.2759,6.2799,42518.0
2019-07-22 14:25:00,16.02,16.04,16.01,16.02,188268.0,6.2759,6.2838,6.272,6.2759,188268.0
2019-07-22 14:30:00,16.02,16.03,16.01,16.02,139644.0,6.2759,6.2799,6.272,6.2759,139644.0
2019-07-22 14:35:00,16.02,16.02,16.0,16.01,48687.0,6.2759,6.2759,6.2681,6.272,48687.0
2019-07-22 14:40:00,16.0,16.02,16.0,16.01,37424.0,6.2681,6.2759,6.2681,6.272,37424.0
2019-07-22 14:45:00,16.01,16.01,16.0,16.0,23294.0,6.272,6.272,6.2681,6.2681,23294.0
2019-07-22 14:50:00,16.0,16.03,16.0,16.02,38591.0,6.2681,6.2799,6.2681,6.2759,38591.0
2019-07-22 14:55:00,16.02,16.03,16.01,16.02,129896.0,6.2759,6.2799,6.272,6.2759,129896.0
2019-07-22 15:00:00,16.02,16.03,15.99,16.02,136068.0,6.2759,6.2799,6.2642,6.2759,136068.0
2019-07-22 15:05:00,16.01,16.02,16.0,16.0,47856.0,6.272,6.2759,6.2681,6.2681,47856.0
2019-07-22 15:10:00,16.0,16.01,15.99,16.01,66981.0,6.2681,6.272,6.2642,6.272,66981.0
2019-07-22 15:15:00,16.01,16.02,16.01,16.02,101569.0,6.272,6.2759,6.272,6.2759,101569.0
2019-07-22 15:20:00,16.02,16.02,16.01,16.01,16824.0,6.2759,6.2759,6.272,6.272,16824.0
2019-07-22 15:25:00,16.01,16.04,16.0,16.02,115397.0,6.272,6.2838,6.2681,6.2759,115397.0
2019-07-22 15:30:00,16.02,16.03,16.01,16.01,178747.0,6.2759,6.2799,6.272,6.272,178747.0
2019-07-22 15:35:00,16.01,16.02,16.0,16.0,62905.0,6.272,6.2759,6.2681,6.2681,62905.0
2019-07-22 15:40:00,16.0,16.0,15.99,15.99,101740.0,6.2681,6.2681,6.2642,6.2642,101740.0
2019-07-22 15:45:00,16.0,16.02,15.99,16.0,146190.0,6.2681,6.2759,6.2642,6.2681,146190.0
2019-07-22 15:50:00,16.0,16.02,16.0,16.01,133244.0,6.2681,6.2759,6.2681,6.272,133244.0
2019-07-22 15:55:00,16.01,16.01,15.99,15.99,511337.0,6.272,6.272,6.2642,6.2642,511337.0
2019-07-23 09:30:00,16.03,16.04,15.93,15.95,152447.0,6.2799,6.2838,6.2407,6.2485,152447.0
2019-07-23 09:35:00,15.95,15.98,15.94,15.96,202152.0,6.2485,6.2603,6.2446,6.2524,202152.0
2019-07-23 09:40:00,15.96,15.98,15.94,15.95,161027.0,6.2524,6.2603,6.2446,6.2485,161027.0
2019-07-23 09:45:00,15.95,15.98,15.92,15.97,624582.0,6.2485,6.2603,6.2368,6.2563,624582.0
2019-07-23 09:50:00,15.97,15.99,15.93,15.96,412436.0,6.2563,6.2642,6.2407,6.2524,412436.0
2019-07-23 09:55:00,15.96,15.99,15.96,15.98,317288.0,6.2524,6.2642,6.2524,6.2603,317288.0
2019-07-23 10:00:00,15.97,15.98,15.95,15.95,191241.0,6.2563,6.2603,6.2485,6.2485,191241.0
2019-07-23 10:05:00,15.95,15.97,15.95,15.97,144307.0,6.2485,6.2563,6.2485,6.2563,144307.0
2019-07-23 10:10:00,15.97,15.99,15.95,15.98,487771.0,6.2563,6.2642,6.2485,6.2603,487771.0
2019-07-23 10:15:00,15.99,15.99,15.96,15.97,195329.0,6.2642,6.2642,6.2524,6.2563,195329.0
2019-07-23 10:20:00,15.97,15.98,15.94,15.96,135385.0,6.2563,6.2603,6.2446,6.2524,135385.0
2019-07-23 10:25:00,15.96,15.99,15.95,15.97,393479.0,6.2524,6.2642,6.2485,6.2563,393479.0
2019-07-23 10:30:00,15.97,15.98,15.96,15.97,234546.0,6.2563,6.2603,6.2524,6.2563,234546.0
2019-07-23 10:35:00,15.97,15.98,15.91,15.93,157233.0,6.2563,6.2603,6.2328,6.2407,157233.0
2019-07-23 10:40:00,15.93,15.94,15.92,15.93,65057.0,6.2407,6.2446,6.2368,6.2407,65057.0
2019-07-23 10:45:00,15.93,15.93,15.91,15.92,49947.0,6.2407,6.2407,6.2328,6.2368,49947.0
2019-07-23 10:50:00,15.91,15.93,15.9,15.93,286565.0,6.2328,6.2407,6.2289,6.2407,286565.0
2019-07-23 10:55:00,15.93,15.94,15.91,15.92,135439.0,6.2407,6.2446,6.2328,6.2368,135439.0
2019-07-23 11:00:00,15.91,15.92,15.9,15.92,220711.0,6.2328,6.2368,6.2289,6.2368,220711.0
2019-07-23 11:05:00,15.92,15.95,15.91,15.95,165035.0,6.2368,6.2485,6.2328,6.2485,165035.0
2019-07-23 11:10:00,15.95,15.95,15.93,15.94,69231.0,6.2485,6.2485,6.2407,6.2446,69231.0
2019-07-23 11:15:00,15.94,15.97,15.94,15.97,108800.0,6.2446,6.2563,6.2446,6.2563,108800.0
2019-07-23 11:20:00,15.97,15.98,15.96,15.96,263375.0,6.2563,6.2603,6.2524,6.2524,263375.0
2019-07-23 11:25:00,15.97,15.98,15.95,15.97,308584.0,6.2563,6.2603,6.2485,6.2563,308584.0
2019-07-23 11:30:00,15.97,15.98,15.96,15.98,365000.0,6.2563,6.2603,6.2524,6.2603,365000.0
2019-07-23 11:35:00,15.97,16.0,15.97,16.0,105106.0,6.2563,6.2681,6.2563,6.2681,105106.0
2019-07-23 11:40:00,16.0,16.0,15.99,16.0,103104.0,6.2681,6.2681,6.2642,6.2681,103104.0
2019-07-23 11:45:00,16.0,16.01,15.99,16.0,176265.0,6.2681,6.272,6.2642,6.2681,176265.0
2019-07-23 11:50:00,16.0,16.02,16.0,16.02,167776.0,6.2681,6.2759,6.2681,6.2759,167776.0
2019-07-23 11:55:00,16.02,16.02,16.0,16.01,146500.0,6.2759,6.2759,6.2681,6.272,146500.0
2019-07-23 12:00:00,16.0,16.01,15.99,16.0,509261.0,6.2681,6.272,6.2642,6.2681,509261.0
2019-07-23 12:05:00,16.0,16.02,16.0,16.02,81249.0,6.2681,6.2759,6.2681,6.2759,81249.0
2019-07-23 12:10:00,16.02,16.02,16.01,16.02,84635.0,6.2759,6.2759,6.272,6.2759,84635.0
2019-07-23 12:15:00,16.01,16.02,15.99,16.0,105838.0,6.272,6.2759,6.2642,6.2681,105838.0
2019-07-23 12:20:00,16.0,16.01,15.99,16.01,97724.0,6.2681,6.272,6.2642,6.272,97724.0
2019-07-23 12:25:00,16.01,16.01,16.0,16.01,98871.0,6.272,6.272,6.2681,6.272,98871.0
2019-07-23 12:30:00,16.0,16.01,15.99,16.0,79205.0,6.2681,6.272,6.2642,6.2681,79205.0
2019-07-23 12:35:00,16.0,16.01,16.0,16.01,22200.0,6.2681,6.272,6.2681,6.272,22200.0
2019-07-23 12:40:00,16.0,16.01,16.0,16.0,349506.0,6.2681,6.272,6.2681,6.2681,349506.0
2019-07-23 12:45:00,16.01,16.02,15.99,16.02,246395.0,6.272,6.2759,6.2642,6.2759,246395.0
2019-07-23 12:50:00,16.02,16.03,16.01,16.02,61220.0,6.2759,6.2799,6.272,6.2759,61220.0
2019-07-23 12:55:00,16.01,16.02,16.0,16.02,42215.0,6.272,6.2759,6.2681,6.2759,42215.0
2019-07-23 13:00:00,16.01,16.03,16.01,16.02,81972.0,6.272,6.2799,6.272,6.2759,81972.0
2019-07-23 13:05:00,16.02,16.02,16.0,16.01,82116.0,6.2759,6.2759,6.2681,6.272,82116.0
2019-07-23 13:10:00,16.0,16.01,15.99,16.01,181859.0,6.2681,6.272,6.2642,6.272,181859.0
2019-07-23 13:15:00,16.0,16.01,16.0,16.0,57278.0,6.2681,6.272,6.2681,6.2681,57278.0
2019-07-23 13:20:00,16.01,16.01,16.0,16.01,27039.0,6.272,6.272,6.2681,6.272,27039.0
2019-07-23 13:25:00,16.01,16.01,15.99,16.0,74382.0,6.272,6.272,6.2642,6.2681,74382.0
2019-07-23 13:30:00,16.0,16.01,16.0,16.0,382252.0,6.2681,6.272,6.2681,6.2681,382252.0
2019-07-23 13:35:00,16.01,16.01,15.99,16.0,246220.0,6.272,6.272,6.2642,6.2681,246220.0
2019-07-23 13:40:00,16.0,16.06,15.99,16.06,288438.0,6.2681,6.2916,6.2642,6.2916,288438.0
2019-07-23 13:45:00,16.05,16.06,16.03,16.05,80946.0,6.2877,6.2916,6.2799,6.2877,80946.0
2019-07-23 13:50:00,16.04,16.05,16.02,16.03,52000.0,6.2838,6.2877,6.2759,6.2799,52000.0
2019-07-23 13:55:00,16.03,16.06,16.03,16.05,114281.0,6.2799,6.2916,6.2799,6.2877,114281.0
2019-07-23 14:00:00,16.04,16.08,16.04,16.07,174505.0,6.2838,6.2994,6.2838,6.2955,174505.0
2019-07-23 14:05:00,16.06,16.07,16.05,16.07,88157.0,6.2916,6.2955,6.2877,6.2955,88157.0
2019-07-23 14:10:00,16.07,16.07,16.04,16.05,66216.0,6.2955,6.2955,6.2838,6.2877,66216.0
2019-07-23 14:15:00,16.05,16.07,16.04,16.06,120531.0,6.2877,6.2955,6.2838,6.2916,120531.0
2019-07-23 14:20:00,16.06,16.07,16.04,16.05,89583.0,6.2916,6.2955,6.2838,6.2877,89583.0
2019-07-23 14:25:00,16.05,16.05,16.03,16.04,70475.0,6.2877,6.2877,6.2799,6.2838,70475.0
2019-07-23 14:30:00,16.04,16.05,16.03,16.05,93785.0,6.2838,6.2877,6.2799,6.2877,93785.0
2019-07-23 14:35:00,16.05,16.06,16.04,16.05,40091.0,6.2877,6.2916,6.2838,6.2877,40091.0
2019-07-23 14:40:00,16.05,16.06,16.03,16.04,283927.0,6.2877,6.2916,6.2799,6.2838,283927.0
2019-07-23 14:45:00,16.04,16.06,16.04,16.06,86986.0,6.2838,6.2916,6.2838,6.2916,86986.0
2019-07-23 14:50:00,16.06,16.07,16.05,16.07,156721.0,6.2916,6.2955,6.2877,6.2955,156721.0
2019-07-23 14:55:00,16.07,16.08,16.06,16.07,174519.0,6.2955,6.2994,6.2916,6.2955,174519.0
2019-07-23 15:00:00,16.07,16.07,16.05,16.06,74106.0,6.2955,6.2955,6.2877,6.2916,74106.0
2019-07-23 15:05:00,16.06,16.07,16.04,16.06,254859.0,6.2916,6.2955,6.2838,6.2916,254859.0
2019-07-23 15:10:00,16.06,16.06,16.04,16.05,283054.0,6.2916,6.2916,6.2838,6.2877,283054.0
2019-07-23 15:15:00,16.05,16.06,16.04,16.05,469171.0,6.2877,6.2916,6.2838,6.2877,469171.0
2019-07-23 15:20:00,16.06,16.06,16.05,16.05,62974.0,6.2916,6.2916,6.2877,6.2877,62974.0
2019-07-23 15:25:00,16.05,16.07,16.04,16.05,186797.0,6.2877,6.2955,6.2838,6.2877,186797.0
2019-07-23 15:30:00,16.05,16.06,16.04,16.05,88321.0,6.2877,6.2916,6.2838,6.2877,88321.0
2019-07-23 15:35:00,16.05,16.06,16.05,16.05,70171.0,6.2877,6.2916,6.2877,6.2877,70171.0
2019-07-23 15:40:00,16.06,16.07,16.06,16.07,189958.0,6.2916,6.2955,6.2916,6.2955,189958.0
2019-07-23 15:45:00,16.07,16.08,16.06,16.07,242803.0,6.2955,6.2994,6.2916,6.2955,242803.0
2019-07-23 15:50:00,16.07,16.08,16.06,16.07,470062.0,6.2955,6.2994,6.2916,6.2955,470062.0
2019-07-23 15:55:00,16.07,16.07,16.03,16.06,868205.0,6.2955,6.2955,6.2799,6.2916,868205.0
2019-07-24 09:30:00,16.08,16.11,16.04,16.09,284928.0,6.2994,6.3112,6.2838,6.3034,284928.0
2019-07-24 09:35:00,16.09,16.15,16.08,16.15,552212.0,6.3034,6.3269,6.2994,6.3269,552212.0
2019-07-24 09:40:00,16.16,16.17,16.11,16.14,483775.0,6.3308,6.3347,6.3112,6.3229,483775.0
2019-07-24 09:45:00,16.15,16.15,16.12,16.15,85916.0,6.3269,6.3269,6.3151,6.3269,85916.0
2019-07-24 09:50:00,16.14,16.17,16.13,16.14,326160.0,6.3229,6.3347,6.319,6.3229,326160.0
2019-07-24 09:55:00,16.14,16.17,16.13,16.16,101000.0,6.3229,6.3347,6.319,6.3308,101000.0
2019-07-24 10:00:00,16.16,16.19,16.15,16.16,197702.0,6.3308,6.3425,6.3269,6.3308,197702.0
2019-07-24 10:05:00,16.17,16.19,16.16,16.18,103334.0,6.3347,6.3425,6.3308,6.3386,103334.0
2019-07-24 10:10:00,16.18,16.19,16.16,16.18,209070.0,6.3386,6.3425,6.3308,6.3386,209070.0
2019-07-24 10:15:00,16.18,16.18,16.13,16.14,159725.0,6.3386,6.3386,6.319,6.3229,159725.0
2019-07-24 10:20:00,16.14,16.15,16.12,16.14,126202.0,6.3229,6.3269,6.3151,6.3229,126202.0
2019-07-24 10:25:00,16.13,16.15,16.13,16.15,61377.0,6.319,6.3269,6.319,6.3269,61377.0
2019-07-24 10:30:00,16.15,16.17,16.14,16.16,60258.0,6.3269,6.3347,6.3229,6.3308,60258.0
2019-07-24 10:35:00,16.17,16.2,16.16,16.19,111203.0,6.3347,6.3465,6.3308,6.3425,111203.0
2019-07-24 10:40:00,16.19,16.21,16.18,16.2,81213.0,6.3425,6.3504,6.3386,6.3465,81213.0
2019-07-24 10:45:00,16.2,16.2,16.18,16.18,16914.0,6.3465,6.3465,6.3386,6.3386,16914.0
2019-07-24 10:50:00,16.18,16.18,16.16,16.17,45684.0,6.3386,6.3386,6.3308,6.3347,45684.0
2019-07-24 10:55:00,16.16,16.18,16.14,16.18,165177.0,6.3308,6.3386,6.3229,6.3386,165177.0
2019-07-24 11:00:00,16.17,16.17,16.14,16.15,120745.0,6.3347,6.3347,6.3229,6.3269,120745.0
2019-07-24 11:05:00,16.15,16.17,16.14,16.16,78203.0,6.3269,6.3347,6.3229,6.3308,78203.0
2019-07-24 11:10:00,16.16,16.18,16.15,16.16,63553.0,6.3308,6.3386,6.3269,6.3308,63553.0
2019-07-24 11:15:00,16.16,16.17,16.14,16.15,68563.0,6.3308,6.3347,6.3229,6.3269,68563.0
2019-07-24 11:20:00,16.16,16.16,16.12,16.13,64088.0,6.3308,6.3308,6.3151,6.319,64088.0
2019-07-24 11:25:00,16.13,16.14,16.11,16.11,105922.0,6.319,6.3229,6.3112,6.3112,105922.0
2019-07-24 11:30:00,16.11,16.12,16.1,16.1,150706.0,6.3112,6.3151,6.3073,6.3073,150706.0
2019-07-24 11:35:00,16.1,16.11,16.08,16.1,298257.0,6.3073,6.3112,6.2994,6.3073,298257.0
2019-07-24 11:40:00,16.1,16.1,16.04,16.05,238642.0,6.3073,6.3073,6.2838,6.2877,238642.0
2019-07-24 11:45:00,16.05,16.06,16.01,16.03,187452.0,6.2877,6.2916,6.272,6.2799,187452.0
2019-07-24 11:50:00,16.03,16.03,16.0,16.01,97427.0,6.2799,6.2799,6.2681,6.272,97427.0
2019-07-24 11:55:00,16.01,16.04,16.0,16.03,272250.0,6.272,6.2838,6.2681,6.2799,272250.0
2019-07-24 12:00:00,16.03,16.07,16.02,16.06,341340.0,6.2799,6.2955,6.2759,6.2916,341340.0
2019-07-24 12:05:00,16.06,16.08,16.06,16.07,118158.0,6.2916,6.2994,6.2916,6.2955,118158.0
2019-07-24 12:10:00,16.07,16.07,16.05,16.06,44739.0,6.2955,6.2955,6.2877,6.2916,44739.0
2019-07-24 12:15:00,16.07,16.07,16.05,16.07,110201.0,6.2955,6.2955,6.2877,6.2955,110201.0
2019-07-24 12:20:00,16.06,16.09,16.05,16.09,96567.0,6.2916,6.3034,6.2877,6.3034,96567.0
2019-07-24 12:25:00,16.09,16.1,16.07,16.08,39939.0,6.3034,6.3073,6.2955,6.2994,39939.0
2019-07-24 12:30:00,16.09,16.11,16.08,16.09,106770.0,6.3034,6.3112,6.2994,6.3034,106770.0
2019-07-24 12:35:00,16.09,16.1,16.08,16.1,75512.0,6.3034,6.3073,6.2994,6.3073,75512.0
2019-07-24 12:40:00,16.1,16.11,16.08,16.09,91888.0,6.3073,6.3112,6.2994,6.3034,91888.0
2019-07-24 12:45:00,16.1,16.11,16.08,16.11,53800.0,6.3073,6.3112,6.2994,6.3112,53800.0
2019-07-24 12:50:00,16.11,16.11,16.09,16.1,40710.0,6.3112,6.3112,6.3034,6.3073,40710.0
2019-07-24 12:55:00,16.1,16.11,16.09,16.1,98206.0,6.3073,6.3112,6.3034,6.3073,98206.0
2019-07-24 13:00:00,16.1,16.11,16.07,16.09,39867.0,6.3073,6.3112,6.2955,6.3034,39867.0
2019-07-24 13:05:00,16.08,16.09,16.07,16.09,39646.0,6.2994,6.3034,6.2955,6.3034,39646.0
2019-07-24 13:10:00,16.08,16.09,16.07,16.09,61923.0,6.2994,6.3034,6.2955,6.3034,61923.0
2019-07-24 13:15:00,16.08,16.08,16.07,16.07,59317.0,6.2994,6.2994,6.2955,6.2955,59317.0
2019-07-24 13:20:00,16.08,16.09,16.07,16.08,25490.0,6.2994,6.3034,6.2955,6.2994,25490.0
2019-07-24 13:25:00,16.08,16.08,16.06,16.07,38430.0,6.2994,6.2994,6.2916,6.2955,38430.0
2019-07-24 13:30:00,16.07,16.07,16.05,16.06,60486.0,6.2955,6.2955,6.2877,6.2916,60486.0
2019-07-24 13:35:00,16.05,16.06,16.04,16.05,40543.0,6.2877,6.2916,6.2838,6.2877,40543.0
2019-07-24 13:40:00,16.04,16.05,16.03,16.04,45143.0,6.2838,6.2877,6.2799,6.2838,45143.0
2019-07-24 13:45:00,16.04,16.05,16.03,16.03,55144.0,6.2838,6.2877,6.2799,6.2799,55144.0
2019-07-24 13:50:00,16.04,16.04,16.03,16.04,8581.0,6.2838,6.2838,6.2799,6.2838,8581.0
2019-07-24 13:55:00,16.03,16.04,16.01,16.02,119297.0,6.2799,6.2838,6.272,6.2759,119297.0
2019-07-24 14:00:00,16.01,16.02,15.99,15.99,158328.0,6.272,6.2759,6.2642,6.2642,158328.0
2019-07-24 14:05:00,15.99,15.99,15.97,15.99,122887.0,6.2642,6.2642,6.2563,6.2642,122887.0
2019-07-24 14:10:00,15.99,15.99,15.93,15.93,199235.0,6.2642,6.2642,6.2407,6.2407,199235.0
2019-07-24 14:15:00,15.93,15.94,15.91,15.92,323727.0,6.2407,6.2446,6.2328,6.2368,323727.0
2019-07-24 14:20:00,15.93,15.93,15.91,15.92,213919.0,6.2407,6.2407,6.2328,6.2368,213919.0
2019-07-24 14:25:00,15.92,15.93,15.91,15.92,98188.0,6.2368,6.2407,6.2328,6.2368,98188.0
2019-07-24 14:30:00,15.92,15.93,15.9,15.93,87663.0,6.2368,6.2407,6.2289,6.2407,87663.0
2019-07-24 14:35:00,15.93,15.94,15.91,15.92,41039.0,6.2407,6.2446,6.2328,6.2368,41039.0
2019-07-24 14:40:00,15.92,15.92,15.91,15.91,23359.0,6.2368,6.2368,6.2328,6.2328,23359.0
2019-07-24 14:45:00,15.92,15.93,15.91,15.92,76900.0,6.2368,6.2407,6.2328,6.2368,76900.0
2019-07-24 14:50:00,15.92,15.93,15.9,15.9,103090.0,6.2368,6.2407,6.2289,6.2289,103090.0
2019-07-24 14:55:00,15.91,15.92,15.9,15.92,25626.0,6.2328,6.2368,6.2289,6.2368,25626.0
2019-07-24 15:00:00,15.91,15.92,15.89,15.9,138734.0,6.2328,6.2368,6.225,6.2289,138734.0
2019-07-24 15:05:00,15.9,15.9,15.88,15.89,88421.0,6.2289,6.2289,6.2211,6.225,88421.0
2019-07-24 15:10:00,15.89,15.89,15.87,15.88,32309.0,6.225,6.225,6.2172,6.2211,32309.0
2019-07-24 15:15:00,15.88,15.89,15.87,15.89,63375.0,6.2211,6.225,6.2172,6.225,63375.0
2019-07-24 15:20:00,15.89,15.9,15.89,15.9,62534.0,6.225,6.2289,6.225,6.2289,62534.0
2019-07-24 15:25:00,15.89,15.9,15.86,15.87,161927.0,6.225,6.2289,6.2133,6.2172,161927.0
2019-07-24 15:30:00,15.87,15.89,15.85,15.88,323685.0,6.2172,6.225,6.2093,6.2211,323685.0
2019-07-24 15:35:00,15.88,15.9,15.87,15.89,125064.0,6.2211,6.2289,6.2172,6.225,125064.0
2019-07-24 15:40:00,15.9,15.9,15.88,15.89,118218.0,6.2289,6.2289,6.2211,6.225,118218.0
2019-07-24 15:45:00,15.89,15.89,15.87,15.88,96964.0,6.225,6.225,6.2172,6.2211,96964.0
2019-07-24 15:50:00,15.87,15.88,15.86,15.87,285567.0,6.2172,6.2211,6.2133,6.2172,285567.0
2019-07-24 15:55:00,15.86,15.88,15.86,15.87,698068.0,6.2133,6.2211,6.2133,6.2172,698068.0
2019-07-25 09:30:00,15.82,15.83,15.71,15.71,276041.0,6.1976,6.2015,6.1545,6.1545,276041.0
2019-07-25 09:35:00,15.71,15.72,15.65,15.66,317758.0,6.1545,6.1584,6.131,6.1349,317758.0
2019-07-25 09:40:00,15.65,15.66,15.56,15.57,502310.0,6.131,6.1349,6.0957,6.0996,502310.0
2019-07-25 09:45:00,15.57,15.62,15.56,15.62,287463.0,6.0996,6.1192,6.0957,6.1192,287463.0
2019-07-25 09:50:00,15.62,15.63,15.57,15.59,204991.0,6.1192,6.1232,6.0996,6.1075,204991.0
2019-07-25 09:55:00,15.59,15.62,15.59,15.6,150593.0,6.1075,6.1192,6.1075,6.1114,150593.0
2019-07-25 10:00:00,15.6,15.66,15.59,15.66,272017.0,6.1114,6.1349,6.1075,6.1349,272017.0
2019-07-25 10:05:00,15.65,15.67,15.63,15.64,140123.0,6.131,6.1388,6.1232,6.1271,140123.0
2019-07-25 10:10:00,15.64,15.65,15.61,15.62,62467.0,6.1271,6.131,6.1153,6.1192,62467.0
2019-07-25 10:15:00,15.62,15.67,15.62,15.66,61513.0,6.1192,6.1388,6.1192,6.1349,61513.0
2019-07-25 10:20:00,15.66,15.69,15.65,15.67,205141.0,6.1349,6.1467,6.131,6.1388,205141.0
2019-07-25 10:25:00,15.67,15.72,15.64,15.71,134690.0,6.1388,6.1584,6.1271,6.1545,134690.0
2019-07-25 10:30:00,15.71,15.75,15.7,15.73,137750.0,6.1545,6.1702,6.1506,6.1623,137750.0
2019-07-25 10:35:00,15.73,15.75,15.72,15.74,199433.0,6.1623,6.1702,6.1584,6.1662,199433.0
2019-07-25 10:40:00,15.73,15.74,15.7,15.72,244054.0,6.1623,6.1662,6.1506,6.1584,244054.0
2019-07-25 10:45:00,15.72,15.75,15.72,15.72,143924.0,6.1584,6.1702,6.1584,6.1584,143924.0
2019-07-25 10:50:00,15.72,15.72,15.67,15.7,48014.0,6.1584,6.1584,6.1388,6.1506,48014.0
2019-07-25 10:55:00,15.7,15.71,15.69,15.71,81223.0,6.1506,6.1545,6.1467,6.1545,81223.0
2019-07-25 11:00:00,15.71,15.73,15.7,15.71,63191.0,6.1545,6.1623,6.1506,6.1545,63191.0
2019-07-25 11:05:00,15.71,15.71,15.65,15.67,254307.0,6.1545,6.1545,6.131,6.1388,254307.0
2019-07-25 11:10:00,15.67,15.7,15.64,15.65,190538.0,6.1388,6.1506,6.1271,6.131,190538.0
2019-07-25 11:15:00,15.66,15.67,15.64,15.67,394621.0,6.1349,6.1388,6.1271,6.1388,394621.0
2019-07-25 11:20:00,15.67,15.7,15.66,15.68,246159.0,6.1388,6.1506,6.1349,6.1427,246159.0
2019-07-25 11:25:00,15.69,15.72,15.68,15.68,319693.0,6.1467,6.1584,6.1427,6.1427,319693.0
2019-07-25 11:30:00,15.68,15.7,15.67,15.68,231426.0,6.1427,6.1506,6.1388,6.1427,231426.0
2019-07-25 11:35:00,15.67,15.68,15.64,15.65,132835.0,6.1388,6.1427,6.1271,6.131,132835.0
2019-07-25 11:40:00,15.64,15.64,15.58,15.6,318790.0,6.1271,6.1271,6.1036,6.1114,318790.0
2019-07-25 11:45:00,15.59,15.63,15.58,15.62,163349.0,6.1075,6.1232,6.1036,6.1192,163349.0
2019-07-25 11:50:00,15.62,15.62,15.5,15.51,681227.0,6.1192,6.1192,6.0722,6.0761,681227.0
2019-07-25 11:55:00,15.5,15.55,15.5,15.54,191948.0,6.0722,6.0918,6.0722,6.0879,191948.0
2019-07-25 12:00:00,15.54,15.55,15.51,15.52,129652.0,6.0879,6.0918,6.0761,6.0801,129652.0
2019-07-25 12:05:00,15.53,15.57,15.52,15.56,142941.0,6.084,6.0996,6.0801,6.0957,142941.0
2019-07-25 12:10:00,15.55,15.57,15.55,15.57,39122.0,6.0918,6.0996,6.0918,6.0996,39122.0
2019-07-25 12:15:00,15.57,15.58,15.56,15.58,94215.0,6.0996,6.1036,6.0957,6.1036,94215.0
2019-07-25 12:20:00,15.58,15.58,15.56,15.56,82393.0,6.1036,6.1036,6.0957,6.0957,82393.0
2019-07-25 12:25:00,15.57,15.58,15.56,15.57,70130.0,6.0996,6.1036,6.0957,6.0996,70130.0
2019-07-25 12:30:00,15.56,15.57,15.54,15.56,91096.0,6.0957,6.0996,6.0879,6.0957,91096.0
2019-07-25 12:35:00,15.56,15.57,15.54,15.56,80113.0,6.0957,6.0996,6.0879,6.0957,80113.0
2019-07-25 12:40:00,15.57,15.58,15.54,15.58,68076.0,6.0996,6.1036,6.0879,6.1036,68076.0
2019-07-25 12:45:00,15.58,15.59,15.57,15.59,56060.0,6.1036,6.1075,6.0996,6.1075,56060.0
2019-07-25 12:50:00,15.59,15.6,15.58,15.6,61336.0,6.1075,6.1114,6.1036,6.1114,61336.0
2019-07-25 12:55:00,15.6,15.61,15.59,15.59,58322.0,6.1114,6.1153,6.1075,6.1075,58322.0
2019-07-25 13:00:00,15.59,15.59,15.57,15.57,119158.0,6.1075,6.1075,6.0996,6.0996,119158.0
2019-07-25 13:05:00,15.56,15.56,15.54,15.54,99965.0,6.0957,6.0957,6.0879,6.0879,99965.0
2019-07-25 13:10:00,15.54,15.55,15.53,15.55,56254.0,6.0879,6.0918,6.084,6.0918,56254.0
2019-07-25 13:15:00,15.55,15.55,15.53,15.54,61428.0,6.0918,6.0918,6.084,6.0879,61428.0
2019-07-25 13:20:00,15.54,15.56,15.54,15.56,81135.0,6.0879,6.0957,6.0879,6.0957,81135.0
2019-07-25 13:25:00,15.56,15.62,15.56,15.6,86289.0,6.0957,6.1192,6.0957,6.1114,86289.0
2019-07-25 13:30:00,15.6,15.61,15.6,15.61,42873.0,6.1114,6.1153,6.1114,6.1153,42873.0
2019-07-25 13:35:00,15.61,15.62,15.59,15.61,124219.0,6.1153,6.1192,6.1075,6.1153,124219.0
2019-07-25 13:40:00,15.62,15.62,15.6,15.6,55632.0,6.1192,6.1192,6.1114,6.1114,55632.0
2019-07-25 13:45:00,15.61,15.61,15.57,15.58,95877.0,6.1153,6.1153,6.0996,6.1036,95877.0
2019-07-25 13:50:00,15.58,15.58,15.55,15.57,73523.0,6.1036,6.1036,6.0918,6.0996,73523.0
2019-07-25 13:55:00,15.57,15.59,15.54,15.55,130923.0,6.0996,6.1075,6.0879,6.0918,130923.0
2019-07-25 14:00:00,15.54,15.59,15.54,15.57,145027.0,6.0879,6.1075,6.0879,6.0996,145027.0
2019-07-25 14:05:00,15.56,15.59,15.56,15.58,86215.0,6.0957,6.1075,6.0957,6.1036,86215.0
2019-07-25 14:10:00,15.58,15.58,15.55,15.57,53326.0,6.1036,6.1036,6.0918,6.0996,53326.0
2019-07-25 14:15:00,15.56,15.57,15.54,15.55,16321.0,6.0957,6.0996,6.0879,6.0918,16321.0
2019-07-25 14:20:00,15.54,15.56,15.53,15.53,159207.0,6.0879,6.0957,6.084,6.084,159207.0
2019-07-25 14:25:00,15.53,15.54,15.52,15.53,120362.0,6.084,6.0879,6.0801,6.084,120362.0
2019-07-25 14:30:00,15.52,15.54,15.51,15.54,126912.0,6.0801,6.0879,6.0761,6.0879,126912.0
2019-07-25 14:35:00,15.54,15.54,15.52,15.53,73784.0,6.0879,6.0879,6.0801,6.084,73784.0
2019-07-25 14:40:00,15.52,15.53,15.5,15.53,37728.0,6.0801,6.084,6.0722,6.084,37728.0
2019-07-25 14:45:00,15.53,15.54,15.51,15.53,139647.0,6.084,6.0879,6.0761,6.084,139647.0
2019-07-25 14:50:00,15.53,15.53,15.51,15.51,39530.0,6.084,6.084,6.0761,6.0761,39530.0
2019-07-25 14:55:00,15.52,15.52,15.49,15.5,124358.0,6.0801,6.0801,6.0683,6.0722,124358.0
2019-07-25 15:00:00,15.5,15.51,15.47,15.47,86155.0,6.0722,6.0761,6.0605,6.0605,86155.0
2019-07-25 15:05:00,15.48,15.49,15.47,15.48,56149.0,6.0644,6.0683,6.0605,6.0644,56149.0
2019-07-25 15:10:00,15.47,15.5,15.46,15.49,95487.0,6.0605,6.0722,6.0566,6.0683,95487.0
2019-07-25 15:15:00,15.49,15.49,15.48,15.49,27328.0,6.0683,6.0683,6.0644,6.0683,27328.0
2019-07-25 15:20:00,15.49,15.5,15.48,15.5,124838.0,6.0683,6.0722,6.0644,6.0722,124838.0
2019-07-25 15:25:00,15.5,15.51,15.47,15.48,282625.0,6.0722,6.0761,6.0605,6.0644,282625.0
2019-07-25 15:30:00,15.48,15.49,15.47,15.49,88971.0,6.0644,6.0683,6.0605,6.0683,88971.0
2019-07-25 15:35:00,15.49,15.51,15.48,15.49,181049.0,6.0683,6.0761,6.0644,6.0683,181049.0
2019-07-25 15:40:00,15.49,15.51,15.48,15.49,321731.0,6.0683,6.0761,6.0644,6.0683,321731.0
2019-07-25 15:45:00,15.49,15.5,15.48,15.49,187205.0,6.0683,6.0722,6.0644,6.0683,187205.0
2019-07-25 15:50:00,15.49,15.5,15.48,15.5,231558.0,6.0683,6.0722,6.0644,6.0722,231558.0
2019-07-25 15:55:00,15.5,15.5,15.47,15.49,921671.0,6.0722,6.0722,6.0605,6.0683,921671.0
2019-07-26 09:30:00,15.43,15.44,15.31,15.35,400965.0,6.0448,6.0487,5.9978,6.0135,400965.0
2019-07-26 09:35:00,15.36,15.4,15.31,15.38,251199.0,6.0174,6.033,5.9978,6.0252,251199.0
2019-07-26 09:40:00,15.37,15.41,15.34,15.35,187764.0,6.0213,6.037,6.0095,6.0135,187764.0
2019-07-26 09:45:00,15.34,15.35,15.31,15.33,81408.0,6.0095,6.0135,5.9978,6.0056,81408.0
2019-07-26 09:50:00,15.32,15.34,15.3,15.31,188903.0,6.0017,6.0095,5.9939,5.9978,188903.0
2019-07-26 09:55:00,15.31,15.33,15.28,15.28,293334.0,5.9978,6.0056,5.986,5.986,293334.0
2019-07-26 10:00:00,15.28,15.29,15.23,15.28,458676.0,5.986,5.99,5.9664,5.986,458676.0
2019-07-26 10:05:00,15.28,15.3,15.22,15.23,144715.0,5.986,5.9939,5.9625,5.9664,144715.0
2019-07-26 10:10:00,15.22,15.25,15.21,15.21,308446.0,5.9625,5.9743,5.9586,5.9586,308446.0
2019-07-26 10:15:00,15.22,15.24,15.18,15.19,213110.0,5.9625,5.9704,5.9469,5.9508,213110.0
2019-07-26 10:20:00,15.19,15.21,15.18,15.2,118452.0,5.9508,5.9586,5.9469,5.9547,118452.0
2019-07-26 10:25:00,15.2,15.21,15.15,15.18,556073.0,5.9547,5.9586,5.9351,5.9469,556073.0
2019-07-26 10:30:00,15.18,15.2,15.17,15.19,294402.0,5.9469,5.9547,5.9429,5.9508,294402.0
2019-07-26 10:35:00,15.18,15.19,15.13,15.14,313319.0,5.9469,5.9508,5.9273,5.9312,313319.0
2019-07-26 10:40:00,15.14,15.14,15.03,15.03,1101472.0,5.9312,5.9312,5.8881,5.8881,1101472.0
2019-07-26 10:45:00,15.03,15.04,15.0,15.02,824932.0,5.8881,5.892,5.8763,5.8842,824932.0
2019-07-26 10:50:00,15.02,15.07,15.01,15.05,456263.0,5.8842,5.9038,5.8803,5.8959,456263.0
2019-07-26 10:55:00,15.04,15.11,15.04,15.06,410878.0,5.892,5.9194,5.892,5.8998,410878.0
2019-07-26 11:00:00,15.07,15.09,15.05,15.06,264653.0,5.9038,5.9116,5.8959,5.8998,264653.0
2019-07-26 11:05:00,15.06,15.09,15.04,15.05,215191.0,5.8998,5.9116,5.892,5.8959,215191.0
2019-07-26 11:10:00,15.05,15.07,15.04,15.04,261393.0,5.8959,5.9038,5.892,5.892,261393.0
2019-07-26 11:15:00,15.04,15.08,15.02,15.08,280109.0,5.892,5.9077,5.8842,5.9077,280109.0
2019-07-26 11:20:00,15.08,15.12,15.07,15.12,380737.0,5.9077,5.9234,5.9038,5.9234,380737.0
2019-07-26 11:25:00,15.12,15.15,15.11,15.15,160736.0,5.9234,5.9351,5.9194,5.9351,160736.0
2019-07-26 11:30:00,15.15,15.16,15.13,15.14,219434.0,5.9351,5.939,5.9273,5.9312,219434.0
2019-07-26 11:35:00,15.14,15.16,15.13,15.14,178661.0,5.9312,5.939,5.9273,5.9312,178661.0
2019-07-26 11:40:00,15.14,15.15,15.12,15.13,155601.0,5.9312,5.9351,5.9234,5.9273,155601.0
2019-07-26 11:45:00,15.13,15.14,15.11,15.12,106317.0,5.9273,5.9312,5.9194,5.9234,106317.0
2019-07-26 11:50:00,15.12,15.12,15.09,15.1,120368.0,5.9234,5.9234,5.9116,5.9155,120368.0
2019-07-26 11:55:00,15.09,15.11,15.08,15.11,116699.0,5.9116,5.9194,5.9077,5.9194,116699.0
2019-07-26 12:00:00,15.11,15.12,15.09,15.11,161082.0,5.9194,5.9234,5.9116,5.9194,161082.0
2019-07-26 12:05:00,15.11,15.14,15.1,15.13,100689.0,5.9194,5.9312,5.9155,5.9273,100689.0
2019-07-26 12:10:00,15.13,15.19,15.12,15.18,227733.0,5.9273,5.9508,5.9234,5.9469,227733.0
2019-07-26 12:15:00,15.18,15.22,15.17,15.21,544217.0,5.9469,5.9625,5.9429,5.9586,544217.0
2019-07-26 12:20:00,15.21,15.22,15.2,15.21,229542.0,5.9586,5.9625,5.9547,5.9586,229542.0
2019-07-26 12:25:00,15.21,15.23,15.2,15.23,77717.0,5.9586,5.9664,5.9547,5.9664,77717.0
2019-07-26 12:30:00,15.23,15.23,15.21,15.22,102727.0,5.9664,5.9664,5.9586,5.9625,102727.0
2019-07-26 12:35:00,15.22,15.23,15.21,15.22,61047.0,5.9625,5.9664,5.9586,5.9625,61047.0
2019-07-26 12:40:00,15.21,15.23,15.2,15.23,156498.0,5.9586,5.9664,5.9547,5.9664,156498.0
2019-07-26 12:45:00,15.22,15.23,15.2,15.21,247807.0,5.9625,5.9664,5.9547,5.9586,247807.0
2019-07-26 12:50:00,15.21,15.22,15.19,15.21,261763.0,5.9586,5.9625,5.9508,5.9586,261763.0
2019-07-26 12:55:00,15.21,15.22,15.19,15.2,141727.0,5.9586,5.9625,5.9508,5.9547,141727.0
2019-07-26 13:00:00,15.2,15.2,15.18,15.19,55861.0,5.9547,5.9547,5.9469,5.9508,55861.0
2019-07-26 13:05:00,15.19,15.19,15.17,15.18,51727.0,5.9508,5.9508,5.9429,5.9469,51727.0
2019-07-26 13:10:00,15.18,15.22,15.17,15.21,152683.0,5.9469,5.9625,5.9429,5.9586,152683.0
2019-07-26 13:15:00,15.21,15.22,15.19,15.19,113545.0,5.9586,5.9625,5.9508,5.9508,113545.0
2019-07-26 13:20:00,15.19,15.2,15.18,15.19,45517.0,5.9508,5.9547,5.9469,5.9508,45517.0
2019-07-26 13:25:00,15.19,15.19,15.16,15.17,76805.0,5.9508,5.9508,5.939,5.9429,76805.0
2019-07-26 13:30:00,15.18,15.18,15.14,15.15,76150.0,5.9469,5.9469,5.9312,5.9351,76150.0
2019-07-26 13:35:00,15.15,15.17,15.14,15.17,71677.0,5.9351,5.9429,5.9312,5.9429,71677.0
2019-07-26 13:40:00,15.17,15.17,15.14,15.15,44078.0,5.9429,5.9429,5.9312,5.9351,44078.0
2019-07-26 13:45:00,15.15,15.15,15.12,15.15,191476.0,5.9351,5.9351,5.9234,5.9351,191476.0
2019-07-26 13:50:00,15.15,15.19,15.15,15.19,63157.0,5.9351,5.9508,5.9351,5.9508,63157.0
2019-07-26 13:55:00,15.19,15.2,15.17,15.18,81554.0,5.9508,5.9547,5.9429,5.9469,81554.0
2019-07-26 14:00:00,15.18,15.18,15.16,15.17,83675.0,5.9469,5.9469,5.939,5.9429,83675.0
2019-07-26 14:05:00,15.17,15.18,15.13,15.15,243427.0,5.9429,5.9469,5.9273,5.9351,243427.0
2019-07-26 14:10:00,15.15,15.15,15.11,15.12,234236.0,5.9351,5.9351,5.9194,5.9234,234236.0
2019-07-26 14:15:00,15.12,15.17,15.11,15.16,163944.0,5.9234,5.9429,5.9194,5.939,163944.0
2019-07-26 14:20:00,15.16,15.16,15.12,15.13,62114.0,5.939,5.939,5.9234,5.9273,62114.0
2019-07-26 14:25:00,15.13,15.14,15.12,15.14,88283.0,5.9273,5.9312,5.9234,5.9312,88283.0
2019-07-26 14:30:00,15.14,15.15,15.12,15.13,93987.0,5.9312,5.9351,5.9234,5.9273,93987.0
2019-07-26 14:35:00,15.13,15.16,15.12,15.14,177432.0,5.9273,5.939,5.9234,5.9312,177432.0
2019-07-26 14:40:00,15.13,15.17,15.13,15.17,413072.0,5.9273,5.9429,5.9273,5.9429,413072.0
2019-07-26 14:45:00,15.17,15.19,15.16,15.18,143853.0,5.9429,5.9508,5.939,5.9469,143853.0
2019-07-26 14:50:00,15.19,15.2,15.16,15.17,111304.0,5.9508,5.9547,5.939,5.9429,111304.0
2019-07-26 14:55:00,15.17,15.17,15.15,15.15,126637.0,5.9429,5.9429,5.9351,5.9351,126637.0
2019-07-26 15:00:00,15.15,15.15,15.14,15.15,101731.0,5.9351,5.9351,5.9312,5.9351,101731.0
2019-07-26 15:05:00,15.15,15.17,15.14,15.15,81342.0,5.9351,5.9429,5.9312,5.9351,81342.0
2019-07-26 15:10:00,15.15,15.16,15.14,15.15,111572.0,5.9351,5.939,5.9312,5.9351,111572.0
2019-07-26 15:15:00,15.15,15.15,15.13,15.14,143584.0,5.9351,5.9351,5.9273,5.9312,143584.0
2019-07-26 15:20:00,15.14,15.15,15.13,15.15,245024.0,5.9312,5.9351,5.9273,5.9351,245024.0
2019-07-26 15:25:00,15.15,15.16,15.14,15.14,382735.0,5.9351,5.939,5.9312,5.9312,382735.0
2019-07-26 15:30:00,15.15,15.15,15.14,15.15,161776.0,5.9351,5.9351,5.9312,5.9351,161776.0
2019-07-26 15:35:00,15.15,15.15,15.14,15.15,108756.0,5.9351,5.9351,5.9312,5.9351,108756.0
2019-07-26 15:40:00,15.15,15.15,15.13,15.14,449535.0,5.9351,5.9351,5.9273,5.9312,449535.0
2019-07-26 15:45:00,15.14,15.14,15.12,15.13,304611.0,5.9312,5.9312,5.9234,5.9273,304611.0
2019-07-26 15:50:00,15.12,15.13,15.1,15.11,548480.0,5.9234,5.9273,5.9155,5.9194,548480.0
2019-07-26 15:55:00,15.11,15.11,15.07,15.08,1132834.0,5.9194,5.9194,5.9038,5.9077,1132834.0
2019-07-29 09:30:00,15.02,15.02,14.95,14.97,425866.0,5.8842,5.8842,5.8568,5.8646,425866.0
2019-07-29 09:35:00,14.97,15.05,14.96,15.02,277975.0,5.8646,5.8959,5.8607,5.8842,277975.0
2019-07-29 09:40:00,15.02,15.03,14.97,14.98,189177.0,5.8842,5.8881,5.8646,5.8685,189177.0
2019-07-29 09:45:00,14.98,14.99,14.95,14.98,254029.0,5.8685,5.8724,5.8568,5.8685,254029.0
2019-07-29 09:50:00,14.97,15.04,14.97,15.02,245013.0,5.8646,5.892,5.8646,5.8842,245013.0
2019-07-29 09:55:00,15.02,15.02,14.99,15.0,58921.0,5.8842,5.8842,5.8724,5.8763,58921.0
2019-07-29 10:00:00,15.0,15.0,14.98,14.99,102734.0,5.8763,5.8763,5.8685,5.8724,102734.0
2019-07-29 10:05:00,15.0,15.02,14.98,15.0,148966.0,5.8763,5.8842,5.8685,5.8763,148966.0
2019-07-29 10:10:00,15.0,15.01,14.98,14.99,72695.0,5.8763,5.8803,5.8685,5.8724,72695.0
2019-07-29 10:15:00,14.99,14.99,14.96,14.98,158128.0,5.8724,5.8724,5.8607,5.8685,158128.0
2019-07-29 10:20:00,14.98,15.0,14.97,15.0,114796.0,5.8685,5.8763,5.8646,5.8763,114796.0
2019-07-29 10:25:00,15.0,15.04,15.0,15.03,120344.0,5.8763,5.892,5.8763,5.8881,120344.0
2019-07-29 10:30:00,15.03,15.04,15.02,15.04,126237.0,5.8881,5.892,5.8842,5.892,126237.0
2019-07-29 10:35:00,15.04,15.04,14.98,15.0,295868.0,5.892,5.892,5.8685,5.8763,295868.0
2019-07-29 10:40:00,15.0,15.07,14.99,15.07,305253.0,5.8763,5.9038,5.8724,5.9038,305253.0
2019-07-29 10:45:00,15.07,15.07,15.04,15.06,156984.0,5.9038,5.9038,5.892,5.8998,156984.0
2019-07-29 10:50:00,15.06,15.08,15.05,15.08,77072.0,5.8998,5.9077,5.8959,5.9077,77072.0
2019-07-29 10:55:00,15.08,15.09,15.03,15.04,138711.0,5.9077,5.9116,5.8881,5.892,138711.0
2019-07-29 11:00:00,15.05,15.08,15.04,15.06,131437.0,5.8959,5.9077,5.892,5.8998,131437.0
2019-07-29 11:05:00,15.06,15.07,15.04,15.04,70103.0,5.8998,5.9038,5.892,5.892,70103.0
2019-07-29 11:10:00,15.04,15.06,15.03,15.05,95009.0,5.892,5.8998,5.8881,5.8959,95009.0
2019-07-29 11:15:00,15.05,15.05,15.03,15.05,155179.0,5.8959,5.8959,5.8881,5.8959,155179.0
2019-07-29 11:20:00,15.04,15.07,15.04,15.07,52176.0,5.892,5.9038,5.892,5.9038,52176.0
2019-07-29 11:25:00,15.07,15.07,15.04,15.06,97066.0,5.9038,5.9038,5.892,5.8998,97066.0
2019-07-29 11:30:00,15.06,15.06,15.04,15.05,50914.0,5.8998,5.8998,5.892,5.8959,50914.0
2019-07-29 11:35:00,15.05,15.07,15.05,15.06,54540.0,5.8959,5.9038,5.8959,5.8998,54540.0
2019-07-29 11:40:00,15.06,15.08,15.05,15.08,106437.0,5.8998,5.9077,5.8959,5.9077,106437.0
2019-07-29 11:45:00,15.08,15.09,15.07,15.09,89422.0,5.9077,5.9116,5.9038,5.9116,89422.0
2019-07-29 11:50:00,15.09,15.09,15.08,15.09,41871.0,5.9116,5.9116,5.9077,5.9116,41871.0
2019-07-29 11:55:00,15.09,15.11,15.08,15.11,158341.0,5.9116,5.9194,5.9077,5.9194,158341.0
2019-07-29 12:00:00,15.11,15.11,15.08,15.09,98762.0,5.9194,5.9194,5.9077,5.9116,98762.0
2019-07-29 12:05:00,15.09,15.1,15.08,15.1,93880.0,5.9116,5.9155,5.9077,5.9155,93880.0
2019-07-29 12:10:00,15.1,15.1,15.09,15.1,27915.0,5.9155,5.9155,5.9116,5.9155,27915.0
2019-07-29 12:15:00,15.1,15.1,15.09,15.1,87605.0,5.9155,5.9155,5.9116,5.9155,87605.0
2019-07-29 12:20:00,15.1,15.1,15.09,15.1,63772.0,5.9155,5.9155,5.9116,5.9155,63772.0
2019-07-29 12:25:00,15.1,15.11,15.09,15.11,148221.0,5.9155,5.9194,5.9116,5.9194,148221.0
2019-07-29 12:30:00,15.11,15.12,15.1,15.12,194471.0,5.9194,5.9234,5.9155,5.9234,194471.0
2019-07-29 12:35:00,15.12,15.12,15.1,15.11,47292.0,5.9234,5.9234,5.9155,5.9194,47292.0
2019-07-29 12:40:00,15.11,15.11,15.07,15.07,61272.0,5.9194,5.9194,5.9038,5.9038,61272.0
2019-07-29 12:45:00,15.07,15.08,15.07,15.08,20918.0,5.9038,5.9077,5.9038,5.9077,20918.0
2019-07-29 12:50:00,15.08,15.08,15.07,15.07,18360.0,5.9077,5.9077,5.9038,5.9038,18360.0
2019-07-29 12:55:00,15.08,15.09,15.07,15.09,24429.0,5.9077,5.9116,5.9038,5.9116,24429.0
2019-07-29 13:00:00,15.09,15.11,15.08,15.1,133016.0,5.9116,5.9194,5.9077,5.9155,133016.0
2019-07-29 13:05:00,15.11,15.12,15.1,15.12,46157.0,5.9194,5.9234,5.9155,5.9234,46157.0
2019-07-29 13:10:00,15.11,15.12,15.11,15.12,19799.0,5.9194,5.9234,5.9194,5.9234,19799.0
2019-07-29 13:15:00,15.12,15.12,15.11,15.11,11480.0,5.9234,5.9234,5.9194,5.9194,11480.0
2019-07-29 13:20:00,15.12,15.12,15.11,15.12,22246.0,5.9234,5.9234,5.9194,5.9234,22246.0
2019-07-29 13:25:00,15.11,15.13,15.11,15.13,67730.0,5.9194,5.9273,5.9194,5.9273,67730.0
2019-07-29 13:30:00,15.13,15.13,15.11,15.12,27541.0,5.9273,5.9273,5.9194,5.9234,27541.0
2019-07-29 13:35:00,15.12,15.13,15.11,15.12,212233.0,5.9234,5.9273,5.9194,5.9234,212233.0
2019-07-29 13:40:00,15.12,15.13,15.11,15.12,167689.0,5.9234,5.9273,5.9194,5.9234,167689.0
2019-07-29 13:45:00,15.12,15.12,15.11,15.12,43852.0,5.9234,5.9234,5.9194,5.9234,43852.0
2019-07-29 13:50:00,15.11,15.12,15.11,15.12,66026.0,5.9194,5.9234,5.9194,5.9234,66026.0
2019-07-29 13:55:00,15.12,15.13,15.11,15.13,148311.0,5.9234,5.9273,5.9194,5.9273,148311.0
2019-07-29 14:00:00,15.13,15.14,15.12,15.14,107032.0,5.9273,5.9312,5.9234,5.9312,107032.0
2019-07-29 14:05:00,15.13,15.19,15.13,15.19,176729.0,5.9273,5.9508,5.9273,5.9508,176729.0
2019-07-29 14:10:00,15.19,15.21,15.19,15.19,122076.0,5.9508,5.9586,5.9508,5.9508,122076.0
2019-07-29 14:15:00,15.19,15.21,15.18,15.19,61060.0,5.9508,5.9586,5.9469,5.9508,61060.0
2019-07-29 14:20:00,15.19,15.21,15.18,15.21,31406.0,5.9508,5.9586,5.9469,5.9586,31406.0
2019-07-29 14:25:00,15.21,15.22,15.2,15.21,254028.0,5.9586,5.9625,5.9547,5.9586,254028.0
2019-07-29 14:30:00,15.21,15.22,15.2,15.21,111582.0,5.9586,5.9625,5.9547,5.9586,111582.0
2019-07-29 14:35:00,15.21,15.23,15.2,15.23,374045.0,5.9586,5.9664,5.9547,5.9664,374045.0
2019-07-29 14:40:00,15.23,15.24,15.22,15.24,22937.0,5.9664,5.9704,5.9625,5.9704,22937.0
2019-07-29 14:45:00,15.23,15.24,15.22,15.23,95315.0,5.9664,5.9704,5.9625,5.9664,95315.0
2019-07-29 14:50:00,15.23,15.24,15.22,15.23,45372.0,5.9664,5.9704,5.9625,5.9664,45372.0
2019-07-29 14:55:00,15.24,15.25,15.23,15.25,112100.0,5.9704,5.9743,5.9664,5.9743,112100.0
2019-07-29 15:00:00,15.25,15.26,15.24,15.24,77501.0,5.9743,5.9782,5.9704,5.9704,77501.0
2019-07-29 15:05:00,15.24,15.24,15.22,15.23,54510.0,5.9704,5.9704,5.9625,5.9664,54510.0
2019-07-29 15:10:00,15.23,15.24,15.21,15.23,123652.0,5.9664,5.9704,5.9586,5.9664,123652.0
2019-07-29 15:15:00,15.23,15.24,15.21,15.23,193017.0,5.9664,5.9704,5.9586,5.9664,193017.0
2019-07-29 15:20:00,15.23,15.24,15.22,15.23,103260.0,5.9664,5.9704,5.9625,5.9664,103260.0
2019-07-29 15:25:00,15.23,15.24,15.2,15.23,170024.0,5.9664,5.9704,5.9547,5.9664,170024.0
2019-07-29 15:30:00,15.23,15.23,15.21,15.22,171348.0,5.9664,5.9664,5.9586,5.9625,171348.0
2019-07-29 15:35:00,15.21,15.24,15.21,15.23,220550.0,5.9586,5.9704,5.9586,5.9664,220550.0
2019-07-29 15:40:00,15.23,15.25,15.23,15.23,216583.0,5.9664,5.9743,5.9664,5.9664,216583.0
2019-07-29 15:45:00,15.24,15.24,15.22,15.23,175246.0,5.9704,5.9704,5.9625,5.9664,175246.0
2019-07-29 15:50:00,15.23,15.23,15.21,15.21,153705.0,5.9664,5.9664,5.9586,5.9586,153705.0
2019-07-29 15:55:00,15.21,15.24,15.21,15.23,631955.0,5.9586,5.9704,5.9586,5.9664,631955.0
2019-07-30 09:30:00,15.21,15.21,15.12,15.18,300314.0,5.9586,5.9586,5.9234,5.9469,300314.0
2019-07-30 09:35:00,15.18,15.21,15.15,15.15,92196.0,5.9469,5.9586,5.9351,5.9351,92196.0
2019-07-30 09:40:00,15.15,15.23,15.15,15.21,171780.0,5.9351,5.9664,5.9351,5.9586,171780.0
2019-07-30 09:45:00,15.22,15.22,15.17,15.2,249969.0,5.9625,5.9625,5.9429,5.9547,249969.0
2019-07-30 09:50:00,15.19,15.24,15.19,15.24,172039.0,5.9508,5.9704,5.9508,5.9704,172039.0
2019-07-30 09:55:00,15.24,15.26,15.2,15.21,318504.0,5.9704,5.9782,5.9547,5.9586,318504.0
2019-07-30 10:00:00,15.21,15.21,15.15,15.15,262882.0,5.9586,5.9586,5.9351,5.9351,262882.0
2019-07-30 10:05:00,15.16,15.17,15.14,15.14,152103.0,5.939,5.9429,5.9312,5.9312,152103.0
2019-07-30 10:10:00,15.14,15.15,15.09,15.1,149387.0,5.9312,5.9351,5.9116,5.9155,149387.0
2019-07-30 10:15:00,15.1,15.14,15.09,15.12,117481.0,5.9155,5.9312,5.9116,5.9234,117481.0
2019-07-30 10:20:00,15.13,15.13,15.1,15.12,119354.0,5.9273,5.9273,5.9155,5.9234,119354.0
2019-07-30 10:25:00,15.11,15.12,15.09,15.11,221724.0,5.9194,5.9234,5.9116,5.9194,221724.0
2019-07-30 10:30:00,15.11,15.13,15.09,15.13,107884.0,5.9194,5.9273,5.9116,5.9273,107884.0
2019-07-30 10:35:00,15.12,15.13,15.11,15.13,156387.0,5.9234,5.9273,5.9194,5.9273,156387.0
2019-07-30 10:40:00,15.12,15.14,15.11,15.11,103243.0,5.9234,5.9312,5.9194,5.9194,103243.0
2019-07-30 10:45:00,15.12,15.12,15.1,15.11,197922.0,5.9234,5.9234,5.9155,5.9194,197922.0
2019-07-30 10:50:00,15.11,15.12,15.1,15.11,78759.0,5.9194,5.9234,5.9155,5.9194,78759.0
2019-07-30 10:55:00,15.1,15.11,15.08,15.1,135728.0,5.9155,5.9194,5.9077,5.9155,135728.0
2019-07-30 11:00:00,15.11,15.17,15.1,15.16,133071.0,5.9194,5.9429,5.9155,5.939,133071.0
2019-07-30 11:05:00,15.16,15.17,15.15,15.16,41483.0,5.939,5.9429,5.9351,5.939,41483.0
2019-07-30 11:10:00,15.16,15.18,15.15,15.18,75440.0,5.939,5.9469,5.9351,5.9469,75440.0
2019-07-30 11:15:00,15.18,15.18,15.16,15.17,84112.0,5.9469,5.9469,5.939,5.9429,84112.0
2019-07-30 11:20:00,15.18,15.18,15.15,15.17,120420.0,5.9469,5.9469,5.9351,5.9429,120420.0
2019-07-30 11:25:00,15.17,15.18,15.15,15.16,162700.0,5.9429,5.9469,5.9351,5.939,162700.0
2019-07-30 11:30:00,15.15,15.17,15.14,15.16,80708.0,5.9351,5.9429,5.9312,5.939,80708.0
2019-07-30 11:35:00,15.16,15.16,15.13,15.14,99078.0,5.939,5.939,5.9273,5.9312,99078.0
2019-07-30 11:40:00,15.14,15.14,15.12,15.13,46756.0,5.9312,5.9312,5.9234,5.9273,46756.0
2019-07-30 11:45:00,15.13,15.15,15.12,15.15,54949.0,5.9273,5.9351,5.9234,5.9351,54949.0
2019-07-30 11:50:00,15.15,15.16,15.14,15.16,100126.0,5.9351,5.939,5.9312,5.939,100126.0
2019-07-30 11:55:00,15.16,15.16,15.14,15.15,32625.0,5.939,5.939,5.9312,5.9351,32625.0
2019-07-30 12:00:00,15.15,15.15,15.14,15.15,38374.0,5.9351,5.9351,5.9312,5.9351,38374.0
2019-07-30 12:05:00,15.15,15.15,15.13,15.13,116336.0,5.9351,5.9351,5.9273,5.9273,116336.0
2019-07-30 12:10:00,15.14,15.15,15.12,15.15,127682.0,5.9312,5.9351,5.9234,5.9351,127682.0
2019-07-30 12:15:00,15.15,15.15,15.14,15.15,32210.0,5.9351,5.9351,5.9312,5.9351,32210.0
2019-07-30 12:20:00,15.15,15.16,15.14,15.16,175982.0,5.9351,5.939,5.9312,5.939,175982.0
2019-07-30 12:25:00,15.15,15.16,15.14,15.15,63052.0,5.9351,5.939,5.9312,5.9351,63052.0
2019-07-30 12:30:00,15.15,15.15,15.12,15.13,117427.0,5.9351,5.9351,5.9234,5.9273,117427.0
2019-07-30 12:35:00,15.13,15.16,15.12,15.15,385257.0,5.9273,5.939,5.9234,5.9351,385257.0
2019-07-30 12:40:00,15.15,15.17,15.15,15.17,160623.0,5.9351,5.9429,5.9351,5.9429,160623.0
2019-07-30 12:45:00,15.17,15.18,15.15,15.17,243107.0,5.9429,5.9469,5.9351,5.9429,243107.0
2019-07-30 12:50:00,15.17,15.17,15.13,15.15,334491.0,5.9429,5.9429,5.9273,5.9351,334491.0
2019-07-30 12:55:00,15.15,15.16,15.14,15.15,250558.0,5.9351,5.939,5.9312,5.9351,250558.0
2019-07-30 13:00:00,15.15,15.16,15.14,15.15,36873.0,5.9351,5.939,5.9312,5.9351,36873.0
2019-07-30 13:05:00,15.15,15.16,15.14,15.16,37998.0,5.9351,5.939,5.9312,5.939,37998.0
2019-07-30 13:10:00,15.16,15.17,15.15,15.17,85013.0,5.939,5.9429,5.9351,5.9429,85013.0
2019-07-30 13:15:00,15.17,15.17,15.16,15.17,15247.0,5.9429,5.9429,5.939,5.9429,15247.0
2019-07-30 13:20:00,15.17,15.17,15.15,15.17,59620.0,5.9429,5.9429,5.9351,5.9429,59620.0
2019-07-30 13:25:00,15.17,15.17,15.13,15.15,357663.0,5.9429,5.9429,5.9273,5.9351,357663.0
2019-07-30 13:30:00,15.15,15.17,15.11,15.12,376937.0,5.9351,5.9429,5.9194,5.9234,376937.0
2019-07-30 13:35:00,15.11,15.12,15.09,15.1,261373.0,5.9194,5.9234,5.9116,5.9155,261373.0
2019-07-30 13:40:00,15.1,15.14,15.08,15.13,380719.0,5.9155,5.9312,5.9077,5.9273,380719.0
2019-07-30 13:45:00,15.13,15.16,15.12,15.14,246918.0,5.9273,5.939,5.9234,5.9312,246918.0
2019-07-30 13:50:00,15.14,15.16,15.13,15.15,83025.0,5.9312,5.939,5.9273,5.9351,83025.0
2019-07-30 13:55:00,15.14,15.15,15.11,15.12,155071.0,5.9312,5.9351,5.9194,5.9234,155071.0
2019-07-30 14:00:00,15.12,15.13,15.11,15.13,272908.0,5.9234,5.9273,5.9194,5.9273,272908.0
2019-07-30 14:05:00,15.13,15.13,15.11,15.12,97035.0,5.9273,5.9273,5.9194,5.9234,97035.0
2019-07-30 14:10:00,15.12,15.14,15.11,15.14,220446.0,5.9234,5.9312,5.9194,5.9312,220446.0
2019-07-30 14:15:00,15.14,15.17,15.13,15.16,220790.0,5.9312,5.9429,5.9273,5.939,220790.0
2019-07-30 14:20:00,15.16,15.17,15.15,15.16,105263.0,5.939,5.9429,5.9351,5.939,105263.0
2019-07-30 14:25:00,15.17,15.22,15.15,15.2,267359.0,5.9429,5.9625,5.9351,5.9547,267359.0
2019-07-30 14:30:00,15.2,15.2,15.18,15.19,122851.0,5.9547,5.9547,5.9469,5.9508,122851.0
2019-07-30 14:35:00,15.19,15.19,15.17,15.19,192219.0,5.9508,5.9508,5.9429,5.9508,192219.0
2019-07-30 14:40:00,15.18,15.2,15.18,15.2,83719.0,5.9469,5.9547,5.9469,5.9547,83719.0
2019-07-30 14:45:00,15.19,15.2,15.18,15.19,50117.0,5.9508,5.9547,5.9469,5.9508,50117.0
2019-07-30 14:50:00,15.19,15.19,15.17,15.17,42975.0,5.9508,5.9508,5.9429,5.9429,42975.0
2019-07-30 14:55:00,15.17,15.19,15.16,15.19,120184.0,5.9429,5.9508,5.939,5.9508,120184.0
2019-07-30 15:00:00,15.19,15.21,15.19,15.2,101972.0,5.9508,5.9586,5.9508,5.9547,101972.0
2019-07-30 15:05:00,15.19,15.2,15.17,15.18,115234.0,5.9508,5.9547,5.9429,5.9469,115234.0
2019-07-30 15:10:00,15.18,15.18,15.15,15.18,83333.0,5.9469,5.9469,5.9351,5.9469,83333.0
2019-07-30 15:15:00,15.17,15.18,15.15,15.17,87109.0,5.9429,5.9469,5.9351,5.9429,87109.0
2019-07-30 15:20:00,15.17,15.17,15.15,15.16,30749.0,5.9429,5.9429,5.9351,5.939,30749.0
2019-07-30 15:25:00,15.16,15.17,15.14,15.14,315515.0,5.939,5.9429,5.9312,5.9312,315515.0
2019-07-30 15:30:00,15.14,15.16,15.11,15.11,568798.0,5.9312,5.939,5.9194,5.9194,568798.0
2019-07-30 15:35:00,15.11,15.12,15.1,15.12,247651.0,5.9194,5.9234,5.9155,5.9234,247651.0
2019-07-30 15:40:00,15.12,15.12,15.1,15.12,84453.0,5.9234,5.9234,5.9155,5.9234,84453.0
2019-07-30 15:45:00,15.11,15.12,15.1,15.12,123472.0,5.9194,5.9234,5.9155,5.9234,123472.0
2019-07-30 15:50:00,15.12,15.14,15.11,15.14,123476.0,5.9234,5.9312,5.9194,5.9312,123476.0
2019-07-30 15:55:00,15.13,15.14,15.11,15.13,456577.0,5.9273,5.9312,5.9194,5.9273,456577.0
2019-07-31 09:30:00,15.3,15.3,15.24,15.28,393507.0,5.9939,5.9939,5.9704,5.986,393507.0
2019-07-31 09:35:00,15.28,15.31,15.19,15.2,371041.0,5.986,5.9978,5.9508,5.9547,371041.0
2019-07-31 09:40:00,15.2,15.27,15.19,15.26,282157.0,5.9547,5.9821,5.9508,5.9782,282157.0
2019-07-31 09:45:00,15.27,15.31,15.24,15.24,210933.0,5.9821,5.9978,5.9704,5.9704,210933.0
2019-07-31 09:50:00,15.25,15.27,15.16,15.19,282355.0,5.9743,5.9821,5.939,5.9508,282355.0
2019-07-31 09:55:00,15.19,15.22,15.17,15.19,301774.0,5.9508,5.9625,5.9429,5.9508,301774.0
2019-07-31 10:00:00,15.18,15.18,15.14,15.17,171913.0,5.9469,5.9469,5.9312,5.9429,171913.0
2019-07-31 10:05:00,15.17,15.18,15.12,15.15,168262.0,5.9429,5.9469,5.9234,5.9351,168262.0
2019-07-31 10:10:00,15.15,15.18,15.15,15.17,179113.0,5.9351,5.9469,5.9351,5.9429,179113.0
2019-07-31 10:15:00,15.18,15.18,15.14,15.17,80505.0,5.9469,5.9469,5.9312,5.9429,80505.0
2019-07-31 10:20:00,15.16,15.17,15.11,15.12,217669.0,5.939,5.9429,5.9194,5.9234,217669.0
2019-07-31 10:25:00,15.13,15.17,15.13,15.15,228518.0,5.9273,5.9429,5.9273,5.9351,228518.0
2019-07-31 10:30:00,15.15,15.23,15.14,15.2,243087.0,5.9351,5.9664,5.9312,5.9547,243087.0
2019-07-31 10:35:00,15.2,15.23,15.18,15.2,151642.0,5.9547,5.9664,5.9469,5.9547,151642.0
2019-07-31 10:40:00,15.2,15.23,15.19,15.22,65093.0,5.9547,5.9664,5.9508,5.9625,65093.0
2019-07-31 10:45:00,15.22,15.24,15.2,15.22,113007.0,5.9625,5.9704,5.9547,5.9625,113007.0
2019-07-31 10:50:00,15.22,15.22,15.19,15.21,197294.0,5.9625,5.9625,5.9508,5.9586,197294.0
2019-07-31 10:55:00,15.21,15.23,15.19,15.21,178160.0,5.9586,5.9664,5.9508,5.9586,178160.0
2019-07-31 11:00:00,15.21,15.24,15.2,15.21,108852.0,5.9586,5.9704,5.9547,5.9586,108852.0
2019-07-31 11:05:00,15.21,15.25,15.19,15.24,98228.0,5.9586,5.9743,5.9508,5.9704,98228.0
2019-07-31 11:10:00,15.24,15.25,15.22,15.24,148494.0,5.9704,5.9743,5.9625,5.9704,148494.0
2019-07-31 11:15:00,15.24,15.28,15.23,15.27,98353.0,5.9704,5.986,5.9664,5.9821,98353.0
2019-07-31 11:20:00,15.28,15.28,15.24,15.25,59520.0,5.986,5.986,5.9704,5.9743,59520.0
2019-07-31 11:25:00,15.25,15.25,15.23,15.24,17734.0,5.9743,5.9743,5.9664,5.9704,17734.0
2019-07-31 11:30:00,15.23,15.26,15.23,15.24,66469.0,5.9664,5.9782,5.9664,5.9704,66469.0
2019-07-31 11:35:00,15.24,15.26,15.23,15.24,65495.0,5.9704,5.9782,5.9664,5.9704,65495.0
2019-07-31 11:40:00,15.25,15.26,15.25,15.26,35516.0,5.9743,5.9782,5.9743,5.9782,35516.0
2019-07-31 11:45:00,15.26,15.28,15.25,15.28,191424.0,5.9782,5.986,5.9743,5.986,191424.0
2019-07-31 11:50:00,15.28,15.28,15.24,15.25,116416.0,5.986,5.986,5.9704,5.9743,116416.0
2019-07-31 11:55:00,15.25,15.26,15.23,15.25,76318.0,5.9743,5.9782,5.9664,5.9743,76318.0
2019-07-31 12:00:00,15.25,15.25,15.21,15.23,156605.0,5.9743,5.9743,5.9586,5.9664,156605.0
2019-07-31 12:05:00,15.23,15.25,15.23,15.24,91138.0,5.9664,5.9743,5.9664,5.9704,91138.0
2019-07-31 12:10:00,15.24,15.24,15.22,15.23,51273.0,5.9704,5.9704,5.9625,5.9664,51273.0
2019-07-31 12:15:00,15.23,15.24,15.2,15.22,164134.0,5.9664,5.9704,5.9547,5.9625,164134.0
2019-07-31 12:20:00,15.22,15.22,15.19,15.21,158866.0,5.9625,5.9625,5.9508,5.9586,158866.0
2019-07-31 12:25:00,15.21,15.22,15.2,15.21,99769.0,5.9586,5.9625,5.9547,5.9586,99769.0
2019-07-31 12:30:00,15.21,15.23,15.2,15.23,58474.0,5.9586,5.9664,5.9547,5.9664,58474.0
2019-07-31 12:35:00,15.23,15.23,15.21,15.23,27090.0,5.9664,5.9664,5.9586,5.9664,27090.0
2019-07-31 12:40:00,15.23,15.23,15.21,15.21,13599.0,5.9664,5.9664,5.9586,5.9586,13599.0
2019-07-31 12:45:00,15.21,15.23,15.21,15.23,88855.0,5.9586,5.9664,5.9586,5.9664,88855.0
2019-07-31 12:50:00,15.22,15.24,15.21,15.24,33319.0,5.9625,5.9704,5.9586,5.9704,33319.0
2019-07-31 12:55:00,15.24,15.24,15.22,15.23,36487.0,5.9704,5.9704,5.9625,5.9664,36487.0
2019-07-31 13:00:00,15.24,15.25,15.22,15.23,83552.0,5.9704,5.9743,5.9625,5.9664,83552.0
2019-07-31 13:05:00,15.23,15.23,15.2,15.23,107928.0,5.9664,5.9664,5.9547,5.9664,107928.0
2019-07-31 13:10:00,15.23,15.24,15.22,15.24,53440.0,5.9664,5.9704,5.9625,5.9704,53440.0
2019-07-31 13:15:00,15.24,15.26,15.23,15.25,105054.0,5.9704,5.9782,5.9664,5.9743,105054.0
2019-07-31 13:20:00,15.25,15.26,15.23,15.26,215995.0,5.9743,5.9782,5.9664,5.9782,215995.0
2019-07-31 13:25:00,15.26,15.28,15.25,15.27,98839.0,5.9782,5.986,5.9743,5.9821,98839.0
2019-07-31 13:30:00,15.28,15.29,15.26,15.27,72423.0,5.986,5.99,5.9782,5.9821,72423.0
2019-07-31 13:35:00,15.27,15.27,15.24,15.25,175215.0,5.9821,5.9821,5.9704,5.9743,175215.0
2019-07-31 13:40:00,15.24,15.25,15.22,15.23,199753.0,5.9704,5.9743,5.9625,5.9664,199753.0
2019-07-31 13:45:00,15.24,15.27,15.21,15.27,608251.0,5.9704,5.9821,5.9586,5.9821,608251.0
2019-07-31 13:50:00,15.27,15.3,15.26,15.28,523144.0,5.9821,5.9939,5.9782,5.986,523144.0
2019-07-31 13:55:00,15.28,15.3,15.27,15.3,46100.0,5.986,5.9939,5.9821,5.9939,46100.0
2019-07-31 14:00:00,15.3,15.31,15.17,15.19,344302.0,5.9939,5.9978,5.9429,5.9508,344302.0
2019-07-31 14:05:00,15.19,15.24,15.18,15.22,372110.0,5.9508,5.9704,5.9469,5.9625,372110.0
2019-07-31 14:10:00,15.23,15.3,15.21,15.25,655879.0,5.9664,5.9939,5.9586,5.9743,655879.0
2019-07-31 14:15:00,15.25,15.27,15.22,15.26,109819.0,5.9743,5.9821,5.9625,5.9782,109819.0
2019-07-31 14:20:00,15.26,15.28,15.24,15.26,89329.0,5.9782,5.986,5.9704,5.9782,89329.0
2019-07-31 14:25:00,15.26,15.29,15.26,15.28,123275.0,5.9782,5.99,5.9782,5.986,123275.0
2019-07-31 14:30:00,15.28,15.31,15.27,15.29,121772.0,5.986,5.9978,5.9821,5.99,121772.0
2019-07-31 14:35:00,15.29,15.32,15.21,15.21,286304.0,5.99,6.0017,5.9586,5.9586,286304.0
2019-07-31 14:40:00,15.2,15.21,15.14,15.15,142685.0,5.9547,5.9586,5.9312,5.9351,142685.0
2019-07-31 14:45:00,15.15,15.15,15.03,15.05,325481.0,5.9351,5.9351,5.8881,5.8959,325481.0
2019-07-31 14:50:00,15.05,15.06,14.87,14.96,715626.0,5.8959,5.8998,5.8254,5.8607,715626.0
2019-07-31 14:55:00,14.96,15.02,14.94,15.01,344978.0,5.8607,5.8842,5.8528,5.8803,344978.0
2019-07-31 15:00:00,15.01,15.11,14.96,15.06,393679.0,5.8803,5.9194,5.8607,5.8998,393679.0
2019-07-31 15:05:00,15.06,15.12,15.06,15.08,165261.0,5.8998,5.9234,5.8998,5.9077,165261.0
2019-07-31 15:10:00,15.08,15.08,15.03,15.07,117380.0,5.9077,5.9077,5.8881,5.9038,117380.0
2019-07-31 15:15:00,15.06,15.09,15.01,15.06,210965.0,5.8998,5.9116,5.8803,5.8998,210965.0
2019-07-31 15:20:00,15.06,15.08,15.02,15.06,108255.0,5.8998,5.9077,5.8842,5.8998,108255.0
2019-07-31 15:25:00,15.06,15.09,15.04,15.08,105469.0,5.8998,5.9116,5.892,5.9077,105469.0
2019-07-31 15:30:00,15.08,15.08,15.02,15.03,192719.0,5.9077,5.9077,5.8842,5.8881,192719.0
2019-07-31 15:35:00,15.02,15.06,15.01,15.04,137890.0,5.8842,5.8998,5.8803,5.892,137890.0
2019-07-31 15:40:00,15.05,15.07,15.03,15.07,176022.0,5.8959,5.9038,5.8881,5.9038,176022.0
2019-07-31 15:45:00,15.07,15.09,15.05,15.08,367107.0,5.9038,5.9116,5.8959,5.9077,367107.0
2019-07-31 15:50:00,15.07,15.08,15.05,15.06,548863.0,5.9038,5.9077,5.8959,5.8998,548863.0
2019-07-31 15:55:00,15.05,15.08,15.04,15.05,867085.0,5.8959,5.9077,5.892,5.8959,867085.0
2019-08-01 09:30:00,15.0,15.0,14.82,14.83,528203.0,5.8763,5.8763,5.8058,5.8097,528203.0
2019-08-01 09:35:00,14.83,14.92,14.83,14.9,388847.0,5.8097,5.845,5.8097,5.8372,388847.0
2019-08-01 09:40:00,14.9,14.9,14.83,14.85,425908.0,5.8372,5.8372,5.8097,5.8176,425908.0
2019-08-01 09:45:00,14.85,14.85,14.82,14.83,138480.0,5.8176,5.8176,5.8058,5.8097,138480.0
2019-08-01 09:50:00,14.83,14.84,14.77,14.8,291768.0,5.8097,5.8137,5.7862,5.798,291768.0
2019-08-01 09:55:00,14.79,14.87,14.79,14.86,118287.0,5.7941,5.8254,5.7941,5.8215,118287.0
2019-08-01 10:00:00,14.87,14.95,14.87,14.93,200387.0,5.8254,5.8568,5.8254,5.8489,200387.0
2019-08-01 10:05:00,14.93,15.0,14.92,14.98,721342.0,5.8489,5.8763,5.845,5.8685,721342.0
2019-08-01 10:10:00,14.99,15.0,14.97,15.0,170276.0,5.8724,5.8763,5.8646,5.8763,170276.0
2019-08-01 10:15:00,15.0,15.05,14.98,15.04,298253.0,5.8763,5.8959,5.8685,5.892,298253.0
2019-08-01 10:20:00,15.04,15.05,15.01,15.04,193452.0,5.892,5.8959,5.8803,5.892,193452.0
2019-08-01 10:25:00,15.04,15.06,15.03,15.05,152382.0,5.892,5.8998,5.8881,5.8959,152382.0
2019-08-01 10:30:00,15.06,15.12,15.05,15.12,694176.0,5.8998,5.9234,5.8959,5.9234,694176.0
2019-08-01 10:35:00,15.12,15.12,15.07,15.07,284586.0,5.9234,5.9234,5.9038,5.9038,284586.0
2019-08-01 10:40:00,15.07,15.08,15.03,15.06,118048.0,5.9038,5.9077,5.8881,5.8998,118048.0
2019-08-01 10:45:00,15.06,15.06,15.01,15.02,142348.0,5.8998,5.8998,5.8803,5.8842,142348.0
2019-08-01 10:50:00,15.02,15.04,14.99,15.01,144719.0,5.8842,5.892,5.8724,5.8803,144719.0
2019-08-01 10:55:00,15.01,15.03,14.98,15.01,133884.0,5.8803,5.8881,5.8685,5.8803,133884.0
2019-08-01 11:00:00,15.0,15.03,14.98,14.99,278005.0,5.8763,5.8881,5.8685,5.8724,278005.0
2019-08-01 11:05:00,14.99,15.04,14.98,15.04,144482.0,5.8724,5.892,5.8685,5.892,144482.0
2019-08-01 11:10:00,15.04,15.07,15.03,15.05,199319.0,5.892,5.9038,5.8881,5.8959,199319.0
2019-08-01 11:15:00,15.05,15.07,15.04,15.05,70976.0,5.8959,5.9038,5.892,5.8959,70976.0
2019-08-01 11:20:00,15.04,15.07,15.04,15.07,89163.0,5.892,5.9038,5.892,5.9038,89163.0
2019-08-01 11:25:00,15.06,15.09,15.05,15.08,85629.0,5.8998,5.9116,5.8959,5.9077,85629.0
2019-08-01 11:30:00,15.08,15.09,15.04,15.07,116291.0,5.9077,5.9116,5.892,5.9038,116291.0
2019-08-01 11:35:00,15.07,15.07,15.03,15.04,196517.0,5.9038,5.9038,5.8881,5.892,196517.0
2019-08-01 11:40:00,15.04,15.05,15.02,15.03,128088.0,5.892,5.8959,5.8842,5.8881,128088.0
2019-08-01 11:45:00,15.03,15.03,14.99,15.03,114555.0,5.8881,5.8881,5.8724,5.8881,114555.0
2019-08-01 11:50:00,15.03,15.03,14.99,15.0,79949.0,5.8881,5.8881,5.8724,5.8763,79949.0
2019-08-01 11:55:00,14.99,15.01,14.97,14.98,218310.0,5.8724,5.8803,5.8646,5.8685,218310.0
2019-08-01 12:00:00,14.98,15.0,14.96,15.0,141243.0,5.8685,5.8763,5.8607,5.8763,141243.0
2019-08-01 12:05:00,15.0,15.02,14.99,15.02,61029.0,5.8763,5.8842,5.8724,5.8842,61029.0
2019-08-01 12:10:00,15.02,15.04,15.01,15.03,97802.0,5.8842,5.892,5.8803,5.8881,97802.0
2019-08-01 12:15:00,15.03,15.03,15.01,15.02,26313.0,5.8881,5.8881,5.8803,5.8842,26313.0
2019-08-01 12:20:00,15.01,15.04,15.0,15.04,101049.0,5.8803,5.892,5.8763,5.892,101049.0
2019-08-01 12:25:00,15.04,15.07,15.03,15.06,70087.0,5.892,5.9038,5.8881,5.8998,70087.0
2019-08-01 12:30:00,15.07,15.1,15.06,15.1,314769.0,5.9038,5.9155,5.8998,5.9155,314769.0
2019-08-01 12:35:00,15.1,15.15,15.09,15.12,528139.0,5.9155,5.9351,5.9116,5.9234,528139.0
2019-08-01 12:40:00,15.12,15.15,15.1,15.15,421914.0,5.9234,5.9351,5.9155,5.9351,421914.0
2019-08-01 12:45:00,15.15,15.18,15.13,15.17,207797.0,5.9351,5.9469,5.9273,5.9429,207797.0
2019-08-01 12:50:00,15.17,15.21,15.17,15.2,316022.0,5.9429,5.9586,5.9429,5.9547,316022.0
2019-08-01 12:55:00,15.2,15.23,15.19,15.23,379433.0,5.9547,5.9664,5.9508,5.9664,379433.0
2019-08-01 13:00:00,15.23,15.23,15.18,15.19,145137.0,5.9664,5.9664,5.9469,5.9508,145137.0
2019-08-01 13:05:00,15.2,15.2,15.14,15.15,242468.0,5.9547,5.9547,5.9312,5.9351,242468.0
2019-08-01 13:10:00,15.15,15.16,15.14,15.16,118990.0,5.9351,5.939,5.9312,5.939,118990.0
2019-08-01 13:15:00,15.16,15.19,15.14,15.17,117673.0,5.939,5.9508,5.9312,5.9429,117673.0
2019-08-01 13:20:00,15.18,15.21,15.16,15.19,78277.0,5.9469,5.9586,5.939,5.9508,78277.0
2019-08-01 13:25:00,15.2,15.2,15.04,15.04,283730.0,5.9547,5.9547,5.892,5.892,283730.0
2019-08-01 13:30:00,15.03,15.03,14.87,14.88,1129602.0,5.8881,5.8881,5.8254,5.8293,1129602.0
2019-08-01 13:35:00,14.87,14.92,14.82,14.85,297718.0,5.8254,5.845,5.8058,5.8176,297718.0
2019-08-01 13:40:00,14.86,14.87,14.67,14.69,544549.0,5.8215,5.8254,5.7471,5.7549,544549.0
2019-08-01 13:45:00,14.7,14.77,14.65,14.77,780174.0,5.7588,5.7862,5.7392,5.7862,780174.0
2019-08-01 13:50:00,14.76,14.83,14.7,14.71,297636.0,5.7823,5.8097,5.7588,5.7627,297636.0
2019-08-01 13:55:00,14.71,14.75,14.7,14.72,587708.0,5.7627,5.7784,5.7588,5.7667,587708.0
2019-08-01 14:00:00,14.72,14.73,14.6,14.61,178155.0,5.7667,5.7706,5.7196,5.7236,178155.0
2019-08-01 14:05:00,14.61,14.62,14.43,14.5,741507.0,5.7236,5.7275,5.653,5.6805,741507.0
2019-08-01 14:10:00,14.49,14.56,14.43,14.56,381397.0,5.6765,5.704,5.653,5.704,381397.0
2019-08-01 14:15:00,14.55,14.6,14.54,14.58,214651.0,5.7001,5.7196,5.6961,5.7118,214651.0
2019-08-01 14:20:00,14.58,14.59,14.51,14.51,160650.0,5.7118,5.7157,5.6844,5.6844,160650.0
2019-08-01 14:25:00,14.52,14.54,14.46,14.5,224719.0,5.6883,5.6961,5.6648,5.6805,224719.0
2019-08-01 14:30:00,14.49,14.54,14.48,14.54,271816.0,5.6765,5.6961,5.6726,5.6961,271816.0
2019-08-01 14:35:00,14.54,14.55,14.51,14.53,172103.0,5.6961,5.7001,5.6844,5.6922,172103.0
2019-08-01 14:40:00,14.53,14.57,14.52,14.54,239218.0,5.6922,5.7079,5.6883,5.6961,239218.0
2019-08-01 14:45:00,14.54,14.64,14.53,14.64,152509.0,5.6961,5.7353,5.6922,5.7353,152509.0
2019-08-01 14:50:00,14.64,14.71,14.62,14.68,567012.0,5.7353,5.7627,5.7275,5.751,567012.0
2019-08-01 14:55:00,14.68,14.68,14.65,14.67,476480.0,5.751,5.751,5.7392,5.7471,476480.0
2019-08-01 15:00:00,14.67,14.67,14.62,14.66,194804.0,5.7471,5.7471,5.7275,5.7431,194804.0
2019-08-01 15:05:00,14.66,14.66,14.59,14.61,155192.0,5.7431,5.7431,5.7157,5.7236,155192.0
2019-08-01 15:10:00,14.61,14.66,14.61,14.63,82718.0,5.7236,5.7431,5.7236,5.7314,82718.0
2019-08-01 15:15:00,14.63,14.68,14.62,14.68,147737.0,5.7314,5.751,5.7275,5.751,147737.0
2019-08-01 15:20:00,14.68,14.7,14.66,14.7,175048.0,5.751,5.7588,5.7431,5.7588,175048.0
2019-08-01 15:25:00,14.69,14.7,14.65,14.66,223997.0,5.7549,5.7588,5.7392,5.7431,223997.0
2019-08-01 15:30:00,14.66,14.66,14.62,14.65,340294.0,5.7431,5.7431,5.7275,5.7392,340294.0
2019-08-01 15:35:00,14.65,14.69,14.64,14.69,522732.0,5.7392,5.7549,5.7353,5.7549,522732.0
2019-08-01 15:40:00,14.69,14.7,14.65,14.67,381408.0,5.7549,5.7588,5.7392,5.7471,381408.0
2019-08-01 15:45:00,14.67,14.7,14.66,14.7,466097.0,5.7471,5.7588,5.7431,5.7588,466097.0
2019-08-01 15:50:00,14.69,14.7,14.64,14.67,951176.0,5.7549,5.7588,5.7353,5.7471,951176.0
2019-08-01 15:55:00,14.67,14.71,14.65,14.71,886462.0,5.7471,5.7627,5.7392,5.7627,886462.0
2019-08-02 09:30:00,15.23,15.28,15.15,15.26,568297.0,5.9664,5.986,5.9351,5.9782,568297.0
2019-08-02 09:35:00,15.27,15.29,15.18,15.28,596928.0,5.9821,5.99,5.9469,5.986,596928.0
2019-08-02 09:40:00,15.28,15.35,15.27,15.35,791662.0,5.986,6.0135,5.9821,6.0135,791662.0
2019-08-02 09:45:00,15.34,15.35,15.22,15.24,297870.0,6.0095,6.0135,5.9625,5.9704,297870.0
2019-08-02 09:50:00,15.24,15.31,15.22,15.3,190132.0,5.9704,5.9978,5.9625,5.9939,190132.0
2019-08-02 09:55:00,15.29,15.32,15.22,15.24,339641.0,5.99,6.0017,5.9625,5.9704,339641.0
2019-08-02 10:00:00,15.24,15.25,15.18,15.2,454838.0,5.9704,5.9743,5.9469,5.9547,454838.0
2019-08-02 10:05:00,15.2,15.22,15.15,15.18,473092.0,5.9547,5.9625,5.9351,5.9469,473092.0
2019-08-02 10:10:00,15.18,15.18,15.05,15.05,305117.0,5.9469,5.9469,5.8959,5.8959,305117.0
2019-08-02 10:15:00,15.06,15.07,15.0,15.01,291344.0,5.8998,5.9038,5.8763,5.8803,291344.0
2019-08-02 10:20:00,15.01,15.03,14.97,14.97,254735.0,5.8803,5.8881,5.8646,5.8646,254735.0
2019-08-02 10:25:00,14.97,14.97,14.92,14.97,540165.0,5.8646,5.8646,5.845,5.8646,540165.0
2019-08-02 10:30:00,14.97,14.97,14.85,14.85,934610.0,5.8646,5.8646,5.8176,5.8176,934610.0
2019-08-02 10:35:00,14.85,14.94,14.84,14.92,696845.0,5.8176,5.8528,5.8137,5.845,696845.0
2019-08-02 10:40:00,14.91,14.93,14.88,14.91,257331.0,5.8411,5.8489,5.8293,5.8411,257331.0
2019-08-02 10:45:00,14.91,14.91,14.84,14.88,439395.0,5.8411,5.8411,5.8137,5.8293,439395.0
2019-08-02 10:50:00,14.88,14.89,14.83,14.87,207397.0,5.8293,5.8333,5.8097,5.8254,207397.0
2019-08-02 10:55:00,14.87,14.91,14.85,14.86,341561.0,5.8254,5.8411,5.8176,5.8215,341561.0
2019-08-02 11:00:00,14.86,14.88,14.82,14.85,340602.0,5.8215,5.8293,5.8058,5.8176,340602.0
2019-08-02 11:05:00,14.85,14.89,14.85,14.88,291884.0,5.8176,5.8333,5.8176,5.8293,291884.0
2019-08-02 11:10:00,14.88,14.98,14.87,14.96,395454.0,5.8293,5.8685,5.8254,5.8607,395454.0
2019-08-02 11:15:00,14.96,14.97,14.94,14.96,218640.0,5.8607,5.8646,5.8528,5.8607,218640.0
2019-08-02 11:20:00,14.96,14.97,14.91,14.94,407436.0,5.8607,5.8646,5.8411,5.8528,407436.0
2019-08-02 11:25:00,14.94,14.95,14.92,14.93,101861.0,5.8528,5.8568,5.845,5.8489,101861.0
2019-08-02 11:30:00,14.92,14.95,14.92,14.92,129624.0,5.845,5.8568,5.845,5.845,129624.0
2019-08-02 11:35:00,14.92,14.95,14.9,14.94,98637.0,5.845,5.8568,5.8372,5.8528,98637.0
2019-08-02 11:40:00,14.95,14.97,14.92,14.97,117043.0,5.8568,5.8646,5.845,5.8646,117043.0
2019-08-02 11:45:00,14.96,15.01,14.94,15.01,223717.0,5.8607,5.8803,5.8528,5.8803,223717.0
2019-08-02 11:50:00,15.01,15.05,14.98,15.04,344960.0,5.8803,5.8959,5.8685,5.892,344960.0
2019-08-02 11:55:00,15.03,15.09,15.03,15.07,360731.0,5.8881,5.9116,5.8881,5.9038,360731.0
2019-08-02 12:00:00,15.07,15.07,15.04,15.07,109677.0,5.9038,5.9038,5.892,5.9038,109677.0
2019-08-02 12:05:00,15.07,15.07,15.02,15.04,212025.0,5.9038,5.9038,5.8842,5.892,212025.0
2019-08-02 12:10:00,15.04,15.07,15.03,15.07,115575.0,5.892,5.9038,5.8881,5.9038,115575.0
2019-08-02 12:15:00,15.07,15.11,15.06,15.11,132393.0,5.9038,5.9194,5.8998,5.9194,132393.0
2019-08-02 12:20:00,15.1,15.13,15.09,15.13,138430.0,5.9155,5.9273,5.9116,5.9273,138430.0
2019-08-02 12:25:00,15.13,15.14,15.1,15.1,90217.0,5.9273,5.9312,5.9155,5.9155,90217.0
2019-08-02 12:30:00,15.1,15.11,15.07,15.09,144197.0,5.9155,5.9194,5.9038,5.9116,144197.0
2019-08-02 12:35:00,15.08,15.12,15.08,15.12,121583.0,5.9077,5.9234,5.9077,5.9234,121583.0
2019-08-02 12:40:00,15.11,15.13,15.09,15.12,204446.0,5.9194,5.9273,5.9116,5.9234,204446.0
2019-08-02 12:45:00,15.11,15.11,15.05,15.05,174166.0,5.9194,5.9194,5.8959,5.8959,174166.0
2019-08-02 12:50:00,15.05,15.06,15.02,15.04,179638.0,5.8959,5.8998,5.8842,5.892,179638.0
2019-08-02 12:55:00,15.03,15.05,15.01,15.03,178855.0,5.8881,5.8959,5.8803,5.8881,178855.0
2019-08-02 13:00:00,15.03,15.04,15.0,15.02,181569.0,5.8881,5.892,5.8763,5.8842,181569.0
2019-08-02 13:05:00,15.02,15.02,14.97,14.99,112000.0,5.8842,5.8842,5.8646,5.8724,112000.0
2019-08-02 13:10:00,15.0,15.01,14.98,15.0,80049.0,5.8763,5.8803,5.8685,5.8763,80049.0
2019-08-02 13:15:00,15.0,15.0,14.96,14.97,62009.0,5.8763,5.8763,5.8607,5.8646,62009.0
2019-08-02 13:20:00,14.96,14.99,14.94,14.94,51509.0,5.8607,5.8724,5.8528,5.8528,51509.0
2019-08-02 13:25:00,14.95,14.95,14.9,14.93,180063.0,5.8568,5.8568,5.8372,5.8489,180063.0
2019-08-02 13:30:00,14.93,14.94,14.91,14.92,104868.0,5.8489,5.8528,5.8411,5.845,104868.0
2019-08-02 13:35:00,14.92,14.94,14.89,14.9,166266.0,5.845,5.8528,5.8333,5.8372,166266.0
2019-08-02 13:40:00,14.9,14.92,14.87,14.88,238303.0,5.8372,5.845,5.8254,5.8293,238303.0
2019-08-02 13:45:00,14.88,14.89,14.86,14.87,116613.0,5.8293,5.8333,5.8215,5.8254,116613.0
2019-08-02 13:50:00,14.87,14.9,14.87,14.9,86583.0,5.8254,5.8372,5.8254,5.8372,86583.0
2019-08-02 13:55:00,14.9,14.92,14.89,14.9,62356.0,5.8372,5.845,5.8333,5.8372,62356.0
2019-08-02 14:00:00,14.9,14.91,14.86,14.87,182141.0,5.8372,5.8411,5.8215,5.8254,182141.0
2019-08-02 14:05:00,14.87,14.89,14.86,14.87,68793.0,5.8254,5.8333,5.8215,5.8254,68793.0
2019-08-02 14:10:00,14.86,14.89,14.85,14.89,270200.0,5.8215,5.8333,5.8176,5.8333,270200.0
2019-08-02 14:15:00,14.89,14.9,14.86,14.87,206632.0,5.8333,5.8372,5.8215,5.8254,206632.0
2019-08-02 14:20:00,14.87,14.87,14.85,14.86,168701.0,5.8254,5.8254,5.8176,5.8215,168701.0
2019-08-02 14:25:00,14.85,14.87,14.84,14.85,78187.0,5.8176,5.8254,5.8137,5.8176,78187.0
2019-08-02 14:30:00,14.85,14.86,14.85,14.86,65558.0,5.8176,5.8215,5.8176,5.8215,65558.0
2019-08-02 14:35:00,14.86,14.89,14.84,14.87,123018.0,5.8215,5.8333,5.8137,5.8254,123018.0
2019-08-02 14:40:00,14.86,14.9,14.86,14.9,119486.0,5.8215,5.8372,5.8215,5.8372,119486.0
2019-08-02 14:45:00,14.9,14.93,14.9,14.91,85180.0,5.8372,5.8489,5.8372,5.8411,85180.0
2019-08-02 14:50:00,14.91,14.91,14.89,14.9,109015.0,5.8411,5.8411,5.8333,5.8372,109015.0
2019-08-02 14:55:00,14.9,14.91,14.89,14.91,74362.0,5.8372,5.8411,5.8333,5.8411,74362.0
2019-08-02 15:00:00,14.91,14.95,14.9,14.95,264085.0,5.8411,5.8568,5.8372,5.8568,264085.0
2019-08-02 15:05:00,14.95,14.95,14.92,14.93,165626.0,5.8568,5.8568,5.845,5.8489,165626.0
2019-08-02 15:10:00,14.93,14.93,14.89,14.91,155916.0,5.8489,5.8489,5.8333,5.8411,155916.0
2019-08-02 15:15:00,14.91,14.91,14.89,14.91,100647.0,5.8411,5.8411,5.8333,5.8411,100647.0
2019-08-02 15:20:00,14.9,14.95,14.9,14.94,92267.0,5.8372,5.8568,5.8372,5.8528,92267.0
2019-08-02 15:25:00,14.94,14.97,14.93,14.95,155751.0,5.8528,5.8646,5.8489,5.8568,155751.0
2019-08-02 15:30:00,14.95,14.96,14.92,14.94,235349.0,5.8568,5.8607,5.845,5.8528,235349.0
2019-08-02 15:35:00,14.94,15.0,14.93,14.97,319242.0,5.8528,5.8763,5.8489,5.8646,319242.0
2019-08-02 15:40:00,14.96,15.04,14.96,15.03,785982.0,5.8607,5.892,5.8607,5.8881,785982.0
2019-08-02 15:45:00,15.04,15.07,14.99,15.01,976200.0,5.892,5.9038,5.8724,5.8803,976200.0
2019-08-02 15:50:00,15.01,15.02,14.95,14.97,524453.0,5.8803,5.8842,5.8568,5.8646,524453.0
2019-08-02 15:55:00,14.98,15.0,14.94,14.96,1112796.0,5.8685,5.8763,5.8528,5.8607,1112796.0
2019-08-05 09:30:00,14.46,14.48,14.41,14.43,206840.0,5.6648,5.6726,5.6452,5.653,206840.0
2019-08-05 09:35:00,14.43,14.45,14.33,14.45,769036.0,5.653,5.6609,5.6139,5.6609,769036.0
2019-08-05 09:40:00,14.44,14.44,14.35,14.38,349781.0,5.657,5.657,5.6217,5.6335,349781.0
2019-08-05 09:45:00,14.38,14.4,14.27,14.28,592919.0,5.6335,5.6413,5.5904,5.5943,592919.0
2019-08-05 09:50:00,14.27,14.34,14.26,14.34,478010.0,5.5904,5.6178,5.5864,5.6178,478010.0
2019-08-05 09:55:00,14.34,14.36,14.29,14.35,379979.0,5.6178,5.6256,5.5982,5.6217,379979.0
2019-08-05 10:00:00,14.34,14.36,14.29,14.29,288188.0,5.6178,5.6256,5.5982,5.5982,288188.0
2019-08-05 10:05:00,14.29,14.32,14.27,14.29,212615.0,5.5982,5.6099,5.5904,5.5982,212615.0
2019-08-05 10:10:00,14.29,14.32,14.27,14.31,166096.0,5.5982,5.6099,5.5904,5.606,166096.0
2019-08-05 10:15:00,14.31,14.35,14.27,14.28,188256.0,5.606,5.6217,5.5904,5.5943,188256.0
2019-08-05 10:20:00,14.27,14.3,14.25,14.28,347537.0,5.5904,5.6021,5.5825,5.5943,347537.0
2019-08-05 10:25:00,14.28,14.34,14.27,14.33,146476.0,5.5943,5.6178,5.5904,5.6139,146476.0
2019-08-05 10:30:00,14.32,14.37,14.3,14.35,176569.0,5.6099,5.6295,5.6021,5.6217,176569.0
2019-08-05 10:35:00,14.35,14.37,14.31,14.32,143214.0,5.6217,5.6295,5.606,5.6099,143214.0
2019-08-05 10:40:00,14.32,14.32,14.28,14.29,101477.0,5.6099,5.6099,5.5943,5.5982,101477.0
2019-08-05 10:45:00,14.28,14.33,14.27,14.32,176350.0,5.5943,5.6139,5.5904,5.6099,176350.0
2019-08-05 10:50:00,14.32,14.34,14.29,14.29,209739.0,5.6099,5.6178,5.5982,5.5982,209739.0
2019-08-05 10:55:00,14.29,14.3,14.23,14.25,276591.0,5.5982,5.6021,5.5747,5.5825,276591.0
2019-08-05 11:00:00,14.24,14.28,14.22,14.27,390661.0,5.5786,5.5943,5.5708,5.5904,390661.0
2019-08-05 11:05:00,14.28,14.33,14.26,14.33,446879.0,5.5943,5.6139,5.5864,5.6139,446879.0
2019-08-05 11:10:00,14.33,14.35,14.32,14.33,191283.0,5.6139,5.6217,5.6099,5.6139,191283.0
2019-08-05 11:15:00,14.34,14.37,14.32,14.33,184743.0,5.6178,5.6295,5.6099,5.6139,184743.0
2019-08-05 11:20:00,14.33,14.34,14.31,14.31,158446.0,5.6139,5.6178,5.606,5.606,158446.0
2019-08-05 11:25:00,14.31,14.32,14.23,14.25,326614.0,5.606,5.6099,5.5747,5.5825,326614.0
2019-08-05 11:30:00,14.25,14.3,14.24,14.29,242349.0,5.5825,5.6021,5.5786,5.5982,242349.0
2019-08-05 11:35:00,14.29,14.31,14.26,14.27,294722.0,5.5982,5.606,5.5864,5.5904,294722.0
2019-08-05 11:40:00,14.27,14.27,14.22,14.23,178239.0,5.5904,5.5904,5.5708,5.5747,178239.0
2019-08-05 11:45:00,14.23,14.24,14.18,14.21,276009.0,5.5747,5.5786,5.5551,5.5669,276009.0
2019-08-05 11:50:00,14.21,14.25,14.19,14.25,260791.0,5.5669,5.5825,5.559,5.5825,260791.0
2019-08-05 11:55:00,14.24,14.25,14.21,14.23,292604.0,5.5786,5.5825,5.5669,5.5747,292604.0
2019-08-05 12:00:00,14.23,14.23,14.19,14.21,215615.0,5.5747,5.5747,5.559,5.5669,215615.0
2019-08-05 12:05:00,14.21,14.23,14.2,14.2,140559.0,5.5669,5.5747,5.5629,5.5629,140559.0
2019-08-05 12:10:00,14.21,14.25,14.2,14.24,143165.0,5.5669,5.5825,5.5629,5.5786,143165.0
2019-08-05 12:15:00,14.24,14.3,14.23,14.29,293130.0,5.5786,5.6021,5.5747,5.5982,293130.0
2019-08-05 12:20:00,14.29,14.3,14.26,14.28,223622.0,5.5982,5.6021,5.5864,5.5943,223622.0
2019-08-05 12:25:00,14.27,14.27,14.2,14.22,108995.0,5.5904,5.5904,5.5629,5.5708,108995.0
2019-08-05 12:30:00,14.21,14.25,14.21,14.24,119270.0,5.5669,5.5825,5.5669,5.5786,119270.0
2019-08-05 12:35:00,14.24,14.25,14.22,14.23,104911.0,5.5786,5.5825,5.5708,5.5747,104911.0
2019-08-05 12:40:00,14.24,14.24,14.2,14.21,191439.0,5.5786,5.5786,5.5629,5.5669,191439.0
2019-08-05 12:45:00,14.21,14.23,14.18,14.19,194642.0,5.5669,5.5747,5.5551,5.559,194642.0
2019-08-05 12:50:00,14.19,14.22,14.18,14.19,186779.0,5.559,5.5708,5.5551,5.559,186779.0
2019-08-05 12:55:00,14.19,14.19,14.12,14.15,252014.0,5.559,5.559,5.5316,5.5434,252014.0
2019-08-05 13:00:00,14.16,14.2,14.14,14.16,216831.0,5.5473,5.5629,5.5394,5.5473,216831.0
2019-08-05 13:05:00,14.16,14.2,14.16,14.18,80883.0,5.5473,5.5629,5.5473,5.5551,80883.0
2019-08-05 13:10:00,14.18,14.21,14.17,14.2,219208.0,5.5551,5.5669,5.5512,5.5629,219208.0
2019-08-05 13:15:00,14.21,14.23,14.19,14.23,146042.0,5.5669,5.5747,5.559,5.5747,146042.0
2019-08-05 13:20:00,14.23,14.23,14.2,14.22,206760.0,5.5747,5.5747,5.5629,5.5708,206760.0
2019-08-05 13:25:00,14.21,14.22,14.18,14.19,157538.0,5.5669,5.5708,5.5551,5.559,157538.0
2019-08-05 13:30:00,14.19,14.22,14.18,14.19,211919.0,5.559,5.5708,5.5551,5.559,211919.0
2019-08-05 13:35:00,14.2,14.22,14.19,14.22,87819.0,5.5629,5.5708,5.559,5.5708,87819.0
2019-08-05 13:40:00,14.22,14.25,14.18,14.19,109974.0,5.5708,5.5825,5.5551,5.559,109974.0
2019-08-05 13:45:00,14.2,14.2,14.15,14.16,136843.0,5.5629,5.5629,5.5434,5.5473,136843.0
2019-08-05 13:50:00,14.16,14.17,14.12,14.14,557510.0,5.5473,5.5512,5.5316,5.5394,557510.0
2019-08-05 13:55:00,14.13,14.14,14.1,14.11,363557.0,5.5355,5.5394,5.5238,5.5277,363557.0
2019-08-05 14:00:00,14.11,14.17,14.1,14.14,305950.0,5.5277,5.5512,5.5238,5.5394,305950.0
2019-08-05 14:05:00,14.14,14.18,14.14,14.18,140938.0,5.5394,5.5551,5.5394,5.5551,140938.0
2019-08-05 14:10:00,14.17,14.19,14.16,14.17,231693.0,5.5512,5.559,5.5473,5.5512,231693.0
2019-08-05 14:15:00,14.16,14.18,14.14,14.16,429359.0,5.5473,5.5551,5.5394,5.5473,429359.0
2019-08-05 14:20:00,14.16,14.16,14.13,14.14,214552.0,5.5473,5.5473,5.5355,5.5394,214552.0
2019-08-05 14:25:00,14.14,14.15,14.12,14.13,259813.0,5.5394,5.5434,5.5316,5.5355,259813.0
2019-08-05 14:30:00,14.14,14.15,14.11,14.13,277077.0,5.5394,5.5434,5.5277,5.5355,277077.0
2019-08-05 14:35:00,14.14,14.14,14.11,14.12,105576.0,5.5394,5.5394,5.5277,5.5316,105576.0
2019-08-05 14:40:00,14.12,14.13,14.1,14.1,152794.0,5.5316,5.5355,5.5238,5.5238,152794.0
2019-08-05 14:45:00,14.1,14.13,14.1,14.12,157771.0,5.5238,5.5355,5.5238,5.5316,157771.0
2019-08-05 14:50:00,14.12,14.14,14.1,14.11,143802.0,5.5316,5.5394,5.5238,5.5277,143802.0
2019-08-05 14:55:00,14.11,14.12,14.09,14.11,157225.0,5.5277,5.5316,5.5198,5.5277,157225.0
2019-08-05 15:00:00,14.12,14.13,14.1,14.12,175535.0,5.5316,5.5355,5.5238,5.5316,175535.0
2019-08-05 15:05:00,14.12,14.13,14.08,14.11,431873.0,5.5316,5.5355,5.5159,5.5277,431873.0
2019-08-05 15:10:00,14.11,14.18,14.1,14.18,203034.0,5.5277,5.5551,5.5238,5.5551,203034.0
2019-08-05 15:15:00,14.18,14.19,14.14,14.17,290151.0,5.5551,5.559,5.5394,5.5512,290151.0
2019-08-05 15:20:00,14.17,14.19,14.15,14.16,217905.0,5.5512,5.559,5.5434,5.5473,217905.0
2019-08-05 15:25:00,14.16,14.19,14.12,14.13,203099.0,5.5473,5.559,5.5316,5.5355,203099.0
2019-08-05 15:30:00,14.13,14.17,14.13,14.15,385538.0,5.5355,5.5512,5.5355,5.5434,385538.0
2019-08-05 15:35:00,14.15,14.16,14.14,14.16,231468.0,5.5434,5.5473,5.5394,5.5473,231468.0
2019-08-05 15:40:00,14.16,14.19,14.15,14.18,442236.0,5.5473,5.559,5.5434,5.5551,442236.0
2019-08-05 15:45:00,14.18,14.19,14.16,14.17,686288.0,5.5551,5.559,5.5473,5.5512,686288.0
2019-08-05 15:50:00,14.17,14.17,14.15,14.17,395458.0,5.5512,5.5512,5.5434,5.5512,395458.0
2019-08-05 15:55:00,14.17,14.19,14.16,14.17,743768.0,5.5512,5.559,5.5473,5.5512,743768.0
2019-08-06 09:30:00,14.48,14.53,14.45,14.46,995990.0,5.6726,5.6922,5.6609,5.6648,995990.0
2019-08-06 09:35:00,14.46,14.49,14.42,14.43,1103967.0,5.6648,5.6765,5.6491,5.653,1103967.0
2019-08-06 09:40:00,14.43,14.46,14.39,14.45,688670.0,5.653,5.6648,5.6374,5.6609,688670.0
2019-08-06 09:45:00,14.46,14.48,14.41,14.42,145495.0,5.6648,5.6726,5.6452,5.6491,145495.0
2019-08-06 09:50:00,14.41,14.44,14.39,14.4,674425.0,5.6452,5.657,5.6374,5.6413,674425.0
2019-08-06 09:55:00,14.4,14.45,14.4,14.45,212331.0,5.6413,5.6609,5.6413,5.6609,212331.0
2019-08-06 10:00:00,14.44,14.47,14.4,14.42,326309.0,5.657,5.6687,5.6413,5.6491,326309.0
2019-08-06 10:05:00,14.42,14.42,14.36,14.37,294902.0,5.6491,5.6491,5.6256,5.6295,294902.0
2019-08-06 10:10:00,14.37,14.38,14.29,14.29,328473.0,5.6295,5.6335,5.5982,5.5982,328473.0
2019-08-06 10:15:00,14.29,14.33,14.27,14.32,269834.0,5.5982,5.6139,5.5904,5.6099,269834.0
2019-08-06 10:20:00,14.33,14.35,14.31,14.35,148826.0,5.6139,5.6217,5.606,5.6217,148826.0
2019-08-06 10:25:00,14.35,14.41,14.34,14.36,358802.0,5.6217,5.6452,5.6178,5.6256,358802.0
2019-08-06 10:30:00,14.37,14.42,14.36,14.39,174803.0,5.6295,5.6491,5.6256,5.6374,174803.0
2019-08-06 10:35:00,14.39,14.39,14.35,14.39,168612.0,5.6374,5.6374,5.6217,5.6374,168612.0
2019-08-06 10:40:00,14.38,14.4,14.36,14.38,142867.0,5.6335,5.6413,5.6256,5.6335,142867.0
2019-08-06 10:45:00,14.38,14.39,14.35,14.36,132892.0,5.6335,5.6374,5.6217,5.6256,132892.0
2019-08-06 10:50:00,14.36,14.37,14.33,14.34,162752.0,5.6256,5.6295,5.6139,5.6178,162752.0
2019-08-06 10:55:00,14.34,14.36,14.3,14.32,540252.0,5.6178,5.6256,5.6021,5.6099,540252.0
2019-08-06 11:00:00,14.31,14.32,14.27,14.29,235093.0,5.606,5.6099,5.5904,5.5982,235093.0
2019-08-06 11:05:00,14.3,14.32,14.29,14.3,102856.0,5.6021,5.6099,5.5982,5.6021,102856.0
2019-08-06 11:10:00,14.3,14.31,14.26,14.26,190811.0,5.6021,5.606,5.5864,5.5864,190811.0
2019-08-06 11:15:00,14.26,14.27,14.22,14.22,148184.0,5.5864,5.5904,5.5708,5.5708,148184.0
2019-08-06 11:20:00,14.22,14.27,14.21,14.27,292963.0,5.5708,5.5904,5.5669,5.5904,292963.0
2019-08-06 11:25:00,14.27,14.33,14.26,14.32,214893.0,5.5904,5.6139,5.5864,5.6099,214893.0
2019-08-06 11:30:00,14.32,14.33,14.28,14.3,191761.0,5.6099,5.6139,5.5943,5.6021,191761.0
2019-08-06 11:35:00,14.3,14.35,14.3,14.34,127495.0,5.6021,5.6217,5.6021,5.6178,127495.0
2019-08-06 11:40:00,14.34,14.36,14.32,14.34,127846.0,5.6178,5.6256,5.6099,5.6178,127846.0
2019-08-06 11:45:00,14.34,14.35,14.33,14.35,192897.0,5.6178,5.6217,5.6139,5.6217,192897.0
2019-08-06 11:50:00,14.35,14.37,14.33,14.34,85419.0,5.6217,5.6295,5.6139,5.6178,85419.0
2019-08-06 11:55:00,14.34,14.37,14.33,14.37,277458.0,5.6178,5.6295,5.6139,5.6295,277458.0
2019-08-06 12:00:00,14.37,14.39,14.34,14.35,171397.0,5.6295,5.6374,5.6178,5.6217,171397.0
2019-08-06 12:05:00,14.35,14.36,14.32,14.32,307606.0,5.6217,5.6256,5.6099,5.6099,307606.0
2019-08-06 12:10:00,14.32,14.33,14.31,14.31,201408.0,5.6099,5.6139,5.606,5.606,201408.0
2019-08-06 12:15:00,14.31,14.31,14.27,14.28,144671.0,5.606,5.606,5.5904,5.5943,144671.0
2019-08-06 12:20:00,14.28,14.29,14.27,14.28,31668.0,5.5943,5.5982,5.5904,5.5943,31668.0
2019-08-06 12:25:00,14.28,14.3,14.27,14.29,75708.0,5.5943,5.6021,5.5904,5.5982,75708.0
2019-08-06 12:30:00,14.29,14.3,14.26,14.28,169482.0,5.5982,5.6021,5.5864,5.5943,169482.0
2019-08-06 12:35:00,14.27,14.28,14.26,14.27,104739.0,5.5904,5.5943,5.5864,5.5904,104739.0
2019-08-06 12:40:00,14.27,14.3,14.26,14.29,240954.0,5.5904,5.6021,5.5864,5.5982,240954.0
2019-08-06 12:45:00,14.29,14.29,14.26,14.28,118349.0,5.5982,5.5982,5.5864,5.5943,118349.0
2019-08-06 12:50:00,14.28,14.29,14.27,14.29,185731.0,5.5943,5.5982,5.5904,5.5982,185731.0
2019-08-06 12:55:00,14.28,14.29,14.26,14.27,83912.0,5.5943,5.5982,5.5864,5.5904,83912.0
2019-08-06 13:00:00,14.27,14.29,14.26,14.28,171311.0,5.5904,5.5982,5.5864,5.5943,171311.0
2019-08-06 13:05:00,14.29,14.29,14.27,14.28,91415.0,5.5982,5.5982,5.5904,5.5943,91415.0
2019-08-06 13:10:00,14.27,14.3,14.27,14.3,113082.0,5.5904,5.6021,5.5904,5.6021,113082.0
2019-08-06 13:15:00,14.29,14.3,14.27,14.29,163472.0,5.5982,5.6021,5.5904,5.5982,163472.0
2019-08-06 13:20:00,14.28,14.3,14.27,14.29,193055.0,5.5943,5.6021,5.5904,5.5982,193055.0
2019-08-06 13:25:00,14.29,14.31,14.28,14.31,115956.0,5.5982,5.606,5.5943,5.606,115956.0
2019-08-06 13:30:00,14.31,14.31,14.28,14.29,307194.0,5.606,5.606,5.5943,5.5982,307194.0
2019-08-06 13:35:00,14.3,14.3,14.26,14.27,261602.0,5.6021,5.6021,5.5864,5.5904,261602.0
2019-08-06 13:40:00,14.27,14.28,14.23,14.24,823072.0,5.5904,5.5943,5.5747,5.5786,823072.0
2019-08-06 13:45:00,14.24,14.25,14.2,14.24,293531.0,5.5786,5.5825,5.5629,5.5786,293531.0
2019-08-06 13:50:00,14.24,14.25,14.2,14.23,357946.0,5.5786,5.5825,5.5629,5.5747,357946.0
2019-08-06 13:55:00,14.22,14.23,14.2,14.21,115869.0,5.5708,5.5747,5.5629,5.5669,115869.0
2019-08-06 14:00:00,14.2,14.23,14.2,14.23,421231.0,5.5629,5.5747,5.5629,5.5747,421231.0
2019-08-06 14:05:00,14.23,14.26,14.22,14.25,69549.0,5.5747,5.5864,5.5708,5.5825,69549.0
2019-08-06 14:10:00,14.26,14.31,14.25,14.29,88028.0,5.5864,5.606,5.5825,5.5982,88028.0
2019-08-06 14:15:00,14.29,14.37,14.29,14.35,219936.0,5.5982,5.6295,5.5982,5.6217,219936.0
2019-08-06 14:20:00,14.35,14.36,14.33,14.36,62616.0,5.6217,5.6256,5.6139,5.6256,62616.0
2019-08-06 14:25:00,14.36,14.37,14.3,14.3,847660.0,5.6256,5.6295,5.6021,5.6021,847660.0
2019-08-06 14:30:00,14.29,14.32,14.28,14.31,414192.0,5.5982,5.6099,5.5943,5.606,414192.0
2019-08-06 14:35:00,14.3,14.32,14.25,14.25,365433.0,5.6021,5.6099,5.5825,5.5825,365433.0
2019-08-06 14:40:00,14.25,14.29,14.25,14.28,186608.0,5.5825,5.5982,5.5825,5.5943,186608.0
2019-08-06 14:45:00,14.27,14.28,14.24,14.27,241304.0,5.5904,5.5943,5.5786,5.5904,241304.0
2019-08-06 14:50:00,14.27,14.27,14.24,14.27,97875.0,5.5904,5.5904,5.5786,5.5904,97875.0
2019-08-06 14:55:00,14.27,14.29,14.26,14.27,365038.0,5.5904,5.5982,5.5864,5.5904,365038.0
2019-08-06 15:00:00,14.29,14.29,14.26,14.28,65551.0,5.5982,5.5982,5.5864,5.5943,65551.0
2019-08-06 15:05:00,14.28,14.29,14.27,14.28,236849.0,5.5943,5.5982,5.5904,5.5943,236849.0
2019-08-06 15:10:00,14.27,14.29,14.25,14.28,159761.0,5.5904,5.5982,5.5825,5.5943,159761.0
2019-08-06 15:15:00,14.28,14.3,14.27,14.29,350675.0,5.5943,5.6021,5.5904,5.5982,350675.0
2019-08-06 15:20:00,14.29,14.3,14.28,14.3,172995.0,5.5982,5.6021,5.5943,5.6021,172995.0
2019-08-06 15:25:00,14.3,14.3,14.27,14.28,170051.0,5.6021,5.6021,5.5904,5.5943,170051.0
2019-08-06 15:30:00,14.29,14.31,14.28,14.28,123424.0,5.5982,5.606,5.5943,5.5943,123424.0
2019-08-06 15:35:00,14.29,14.3,14.27,14.27,143345.0,5.5982,5.6021,5.5904,5.5904,143345.0
2019-08-06 15:40:00,14.28,14.31,14.27,14.31,147433.0,5.5943,5.606,5.5904,5.606,147433.0
2019-08-06 15:45:00,14.3,14.32,14.28,14.31,199055.0,5.6021,5.6099,5.5943,5.606,199055.0
2019-08-06 15:50:00,14.31,14.33,14.3,14.32,349586.0,5.606,5.6139,5.6021,5.6099,349586.0
2019-08-06 15:55:00,14.32,14.33,14.31,14.33,650612.0,5.6099,5.6139,5.606,5.6139,650612.0
2019-08-07 09:30:00,13.86,13.91,13.83,13.84,631377.0,5.4297,5.4493,5.418,5.4219,631377.0
2019-08-07 09:35:00,13.83,13.91,13.82,13.89,619480.0,5.418,5.4493,5.4141,5.4415,619480.0
2019-08-07 09:40:00,13.89,13.9,13.83,13.83,291740.0,5.4415,5.4454,5.418,5.418,291740.0
2019-08-07 09:45:00,13.83,13.85,13.76,13.77,538005.0,5.418,5.4258,5.3906,5.3945,538005.0
2019-08-07 09:50:00,13.77,13.81,13.74,13.81,244111.0,5.3945,5.4102,5.3827,5.4102,244111.0
2019-08-07 09:55:00,13.81,13.84,13.79,13.84,204638.0,5.4102,5.4219,5.4023,5.4219,204638.0
2019-08-07 10:00:00,13.84,13.85,13.79,13.84,118539.0,5.4219,5.4258,5.4023,5.4219,118539.0
2019-08-07 10:05:00,13.85,13.9,13.84,13.89,124805.0,5.4258,5.4454,5.4219,5.4415,124805.0
2019-08-07 10:10:00,13.89,13.93,13.88,13.91,435941.0,5.4415,5.4572,5.4376,5.4493,435941.0
2019-08-07 10:15:00,13.9,13.95,13.89,13.92,319270.0,5.4454,5.465,5.4415,5.4532,319270.0
2019-08-07 10:20:00,13.92,13.94,13.9,13.92,205791.0,5.4532,5.4611,5.4454,5.4532,205791.0
2019-08-07 10:25:00,13.92,13.94,13.89,13.91,88558.0,5.4532,5.4611,5.4415,5.4493,88558.0
2019-08-07 10:30:00,13.91,13.91,13.81,13.9,558606.0,5.4493,5.4493,5.4102,5.4454,558606.0
2019-08-07 10:35:00,13.89,13.94,13.86,13.94,338127.0,5.4415,5.4611,5.4297,5.4611,338127.0
2019-08-07 10:40:00,13.94,13.97,13.93,13.96,296657.0,5.4611,5.4728,5.4572,5.4689,296657.0
2019-08-07 10:45:00,13.96,13.97,13.92,13.96,231632.0,5.4689,5.4728,5.4532,5.4689,231632.0
2019-08-07 10:50:00,13.96,14.02,13.96,14.0,262035.0,5.4689,5.4924,5.4689,5.4846,262035.0
2019-08-07 10:55:00,13.99,14.0,13.96,13.98,231303.0,5.4807,5.4846,5.4689,5.4768,231303.0
2019-08-07 11:00:00,13.98,13.98,13.93,13.95,149683.0,5.4768,5.4768,5.4572,5.465,149683.0
2019-08-07 11:05:00,13.95,14.01,13.93,14.01,174889.0,5.465,5.4885,5.4572,5.4885,174889.0
2019-08-07 11:10:00,14.0,14.03,13.99,14.03,515336.0,5.4846,5.4963,5.4807,5.4963,515336.0
2019-08-07 11:15:00,14.02,14.04,13.99,14.03,220426.0,5.4924,5.5003,5.4807,5.4963,220426.0
2019-08-07 11:20:00,14.03,14.05,14.0,14.01,214396.0,5.4963,5.5042,5.4846,5.4885,214396.0
2019-08-07 11:25:00,14.01,14.03,13.98,13.99,208707.0,5.4885,5.4963,5.4768,5.4807,208707.0
2019-08-07 11:30:00,13.99,14.01,13.98,14.0,312366.0,5.4807,5.4885,5.4768,5.4846,312366.0
2019-08-07 11:35:00,14.0,14.01,13.96,13.97,493625.0,5.4846,5.4885,5.4689,5.4728,493625.0
2019-08-07 11:40:00,13.96,13.97,13.94,13.96,282699.0,5.4689,5.4728,5.4611,5.4689,282699.0
2019-08-07 11:45:00,13.96,13.98,13.95,13.95,257023.0,5.4689,5.4768,5.465,5.465,257023.0
2019-08-07 11:50:00,13.94,13.96,13.92,13.92,143394.0,5.4611,5.4689,5.4532,5.4532,143394.0
2019-08-07 11:55:00,13.93,13.95,13.92,13.95,424076.0,5.4572,5.465,5.4532,5.465,424076.0
2019-08-07 12:00:00,13.95,13.95,13.93,13.93,178843.0,5.465,5.465,5.4572,5.4572,178843.0
2019-08-07 12:05:00,13.94,13.94,13.91,13.92,258846.0,5.4611,5.4611,5.4493,5.4532,258846.0
2019-08-07 12:10:00,13.92,13.92,13.88,13.9,828589.0,5.4532,5.4532,5.4376,5.4454,828589.0
2019-08-07 12:15:00,13.9,13.91,13.86,13.87,126664.0,5.4454,5.4493,5.4297,5.4337,126664.0
2019-08-07 12:20:00,13.87,13.89,13.84,13.85,548239.0,5.4337,5.4415,5.4219,5.4258,548239.0
2019-08-07 12:25:00,13.85,13.9,13.85,13.88,374442.0,5.4258,5.4454,5.4258,5.4376,374442.0
2019-08-07 12:30:00,13.89,13.93,13.88,13.92,188530.0,5.4415,5.4572,5.4376,5.4532,188530.0
2019-08-07 12:35:00,13.92,13.94,13.91,13.93,222983.0,5.4532,5.4611,5.4493,5.4572,222983.0
2019-08-07 12:40:00,13.93,13.97,13.92,13.96,93892.0,5.4572,5.4728,5.4532,5.4689,93892.0
2019-08-07 12:45:00,13.96,13.97,13.94,13.96,68555.0,5.4689,5.4728,5.4611,5.4689,68555.0
2019-08-07 12:50:00,13.96,13.96,13.93,13.94,140655.0,5.4689,5.4689,5.4572,5.4611,140655.0
2019-08-07 12:55:00,13.94,13.94,13.92,13.94,186063.0,5.4611,5.4611,5.4532,5.4611,186063.0
2019-08-07 13:00:00,13.94,13.94,13.9,13.91,415075.0,5.4611,5.4611,5.4454,5.4493,415075.0
2019-08-07 13:05:00,13.91,13.95,13.91,13.95,344654.0,5.4493,5.465,5.4493,5.465,344654.0
2019-08-07 13:10:00,13.95,13.96,13.91,13.91,162452.0,5.465,5.4689,5.4493,5.4493,162452.0
2019-08-07 13:15:00,13.91,13.92,13.9,13.91,80926.0,5.4493,5.4532,5.4454,5.4493,80926.0
2019-08-07 13:20:00,13.9,13.91,13.88,13.89,71032.0,5.4454,5.4493,5.4376,5.4415,71032.0
2019-08-07 13:25:00,13.89,13.92,13.88,13.91,84506.0,5.4415,5.4532,5.4376,5.4493,84506.0
2019-08-07 13:30:00,13.92,13.96,13.91,13.93,221595.0,5.4532,5.4689,5.4493,5.4572,221595.0
2019-08-07 13:35:00,13.93,13.97,13.93,13.96,87125.0,5.4572,5.4728,5.4572,5.4689,87125.0
2019-08-07 13:40:00,13.96,13.98,13.95,13.97,177190.0,5.4689,5.4768,5.465,5.4728,177190.0
2019-08-07 13:45:00,13.97,14.01,13.96,14.0,405350.0,5.4728,5.4885,5.4689,5.4846,405350.0
2019-08-07 13:50:00,14.0,14.01,13.96,13.98,126458.0,5.4846,5.4885,5.4689,5.4768,126458.0
2019-08-07 13:55:00,13.97,13.98,13.94,13.95,119050.0,5.4728,5.4768,5.4611,5.465,119050.0
2019-08-07 14:00:00,13.95,13.96,13.94,13.96,83027.0,5.465,5.4689,5.4611,5.4689,83027.0
2019-08-07 14:05:00,13.96,13.98,13.95,13.97,54898.0,5.4689,5.4768,5.465,5.4728,54898.0
2019-08-07 14:10:00,13.98,13.98,13.95,13.96,97234.0,5.4768,5.4768,5.465,5.4689,97234.0
2019-08-07 14:15:00,13.95,13.97,13.94,13.95,134415.0,5.465,5.4728,5.4611,5.465,134415.0
2019-08-07 14:20:00,13.96,13.98,13.95,13.96,179001.0,5.4689,5.4768,5.465,5.4689,179001.0
2019-08-07 14:25:00,13.96,13.97,13.94,13.96,589088.0,5.4689,5.4728,5.4611,5.4689,589088.0
2019-08-07 14:30:00,13.96,13.99,13.95,13.99,197372.0,5.4689,5.4807,5.465,5.4807,197372.0
2019-08-07 14:35:00,13.99,13.99,13.96,13.97,95308.0,5.4807,5.4807,5.4689,5.4728,95308.0
2019-08-07 14:40:00,13.97,14.02,13.96,14.01,254473.0,5.4728,5.4924,5.4689,5.4885,254473.0
2019-08-07 14:45:00,14.01,14.03,14.0,14.02,187783.0,5.4885,5.4963,5.4846,5.4924,187783.0
2019-08-07 14:50:00,14.02,14.03,14.0,14.02,240242.0,5.4924,5.4963,5.4846,5.4924,240242.0
2019-08-07 14:55:00,14.02,14.04,14.01,14.03,118734.0,5.4924,5.5003,5.4885,5.4963,118734.0
2019-08-07 15:00:00,14.04,14.04,14.0,14.01,217317.0,5.5003,5.5003,5.4846,5.4885,217317.0
2019-08-07 15:05:00,14.01,14.03,14.0,14.01,63063.0,5.4885,5.4963,5.4846,5.4885,63063.0
2019-08-07 15:10:00,14.01,14.02,13.99,14.0,118661.0,5.4885,5.4924,5.4807,5.4846,118661.0
2019-08-07 15:15:00,14.0,14.03,13.99,14.03,81932.0,5.4846,5.4963,5.4807,5.4963,81932.0
2019-08-07 15:20:00,14.03,14.04,14.0,14.0,237251.0,5.4963,5.5003,5.4846,5.4846,237251.0
2019-08-07 15:25:00,14.01,14.03,14.0,14.01,453151.0,5.4885,5.4963,5.4846,5.4885,453151.0
2019-08-07 15:30:00,14.01,14.03,13.99,14.02,515923.0,5.4885,5.4963,5.4807,5.4924,515923.0
2019-08-07 15:35:00,14.01,14.13,14.0,14.13,636611.0,5.4885,5.5355,5.4846,5.5355,636611.0
2019-08-07 15:40:00,14.13,14.19,14.12,14.15,947406.0,5.5355,5.559,5.5316,5.5434,947406.0
2019-08-07 15:45:00,14.15,14.21,14.13,14.2,782555.0,5.5434,5.5669,5.5355,5.5629,782555.0
2019-08-07 15:50:00,14.2,14.21,14.18,14.19,564028.0,5.5629,5.5669,5.5551,5.559,564028.0
2019-08-07 15:55:00,14.19,14.22,14.18,14.19,1108012.0,5.559,5.5708,5.5551,5.559,1108012.0
2019-08-08 09:30:00,14.48,14.5,14.41,14.45,414639.0,5.6726,5.6805,5.6452,5.6609,414639.0
2019-08-08 09:35:00,14.44,14.48,14.41,14.45,546730.0,5.657,5.6726,5.6452,5.6609,546730.0
2019-08-08 09:40:00,14.45,14.47,14.41,14.41,183175.0,5.6609,5.6687,5.6452,5.6452,183175.0
2019-08-08 09:45:00,14.41,14.45,14.37,14.37,280424.0,5.6452,5.6609,5.6295,5.6295,280424.0
2019-08-08 09:50:00,14.36,14.45,14.32,14.43,282317.0,5.6256,5.6609,5.6099,5.653,282317.0
2019-08-08 09:55:00,14.44,14.49,14.43,14.46,340193.0,5.657,5.6765,5.653,5.6648,340193.0
2019-08-08 10:00:00,14.46,14.46,14.4,14.43,139783.0,5.6648,5.6648,5.6413,5.653,139783.0
2019-08-08 10:05:00,14.42,14.46,14.41,14.45,285842.0,5.6491,5.6648,5.6452,5.6609,285842.0
2019-08-08 10:10:00,14.45,14.47,14.43,14.47,264662.0,5.6609,5.6687,5.653,5.6687,264662.0
2019-08-08 10:15:00,14.47,14.49,14.45,14.48,272058.0,5.6687,5.6765,5.6609,5.6726,272058.0
2019-08-08 10:20:00,14.48,14.52,14.47,14.52,347451.0,5.6726,5.6883,5.6687,5.6883,347451.0
2019-08-08 10:25:00,14.52,14.53,14.49,14.52,101869.0,5.6883,5.6922,5.6765,5.6883,101869.0
2019-08-08 10:30:00,14.53,14.57,14.51,14.57,203669.0,5.6922,5.7079,5.6844,5.7079,203669.0
2019-08-08 10:35:00,14.57,14.61,14.56,14.58,249577.0,5.7079,5.7236,5.704,5.7118,249577.0
2019-08-08 10:40:00,14.58,14.59,14.53,14.54,138662.0,5.7118,5.7157,5.6922,5.6961,138662.0
2019-08-08 10:45:00,14.55,14.57,14.52,14.54,228609.0,5.7001,5.7079,5.6883,5.6961,228609.0
2019-08-08 10:50:00,14.54,14.56,14.53,14.55,35636.0,5.6961,5.704,5.6922,5.7001,35636.0
2019-08-08 10:55:00,14.55,14.55,14.51,14.53,214219.0,5.7001,5.7001,5.6844,5.6922,214219.0
2019-08-08 11:00:00,14.53,14.53,14.49,14.52,183917.0,5.6922,5.6922,5.6765,5.6883,183917.0
2019-08-08 11:05:00,14.53,14.56,14.52,14.54,308205.0,5.6922,5.704,5.6883,5.6961,308205.0
2019-08-08 11:10:00,14.54,14.54,14.51,14.54,131369.0,5.6961,5.6961,5.6844,5.6961,131369.0
2019-08-08 11:15:00,14.53,14.55,14.52,14.54,77371.0,5.6922,5.7001,5.6883,5.6961,77371.0
2019-08-08 11:20:00,14.54,14.55,14.52,14.53,116203.0,5.6961,5.7001,5.6883,5.6922,116203.0
2019-08-08 11:25:00,14.53,14.54,14.47,14.49,377577.0,5.6922,5.6961,5.6687,5.6765,377577.0
2019-08-08 11:30:00,14.49,14.52,14.47,14.52,153893.0,5.6765,5.6883,5.6687,5.6883,153893.0
2019-08-08 11:35:00,14.52,14.53,14.51,14.52,54948.0,5.6883,5.6922,5.6844,5.6883,54948.0
2019-08-08 11:40:00,14.52,14.55,14.51,14.53,232003.0,5.6883,5.7001,5.6844,5.6922,232003.0
2019-08-08 11:45:00,14.53,14.54,14.47,14.49,172590.0,5.6922,5.6961,5.6687,5.6765,172590.0
2019-08-08 11:50:00,14.48,14.5,14.47,14.49,96839.0,5.6726,5.6805,5.6687,5.6765,96839.0
2019-08-08 11:55:00,14.49,14.51,14.48,14.49,57738.0,5.6765,5.6844,5.6726,5.6765,57738.0
2019-08-08 12:00:00,14.49,14.51,14.48,14.49,61740.0,5.6765,5.6844,5.6726,5.6765,61740.0
2019-08-08 12:05:00,14.48,14.49,14.47,14.48,120284.0,5.6726,5.6765,5.6687,5.6726,120284.0
2019-08-08 12:10:00,14.48,14.51,14.48,14.5,62286.0,5.6726,5.6844,5.6726,5.6805,62286.0
2019-08-08 12:15:00,14.5,14.54,14.49,14.53,132064.0,5.6805,5.6961,5.6765,5.6922,132064.0
2019-08-08 12:20:00,14.53,14.57,14.52,14.55,149235.0,5.6922,5.7079,5.6883,5.7001,149235.0
2019-08-08 12:25:00,14.54,14.56,14.54,14.54,32017.0,5.6961,5.704,5.6961,5.6961,32017.0
2019-08-08 12:30:00,14.54,14.55,14.52,14.53,77558.0,5.6961,5.7001,5.6883,5.6922,77558.0
2019-08-08 12:35:00,14.54,14.55,14.52,14.53,53076.0,5.6961,5.7001,5.6883,5.6922,53076.0
2019-08-08 12:40:00,14.53,14.53,14.51,14.53,78913.0,5.6922,5.6922,5.6844,5.6922,78913.0
2019-08-08 12:45:00,14.53,14.55,14.51,14.51,173988.0,5.6922,5.7001,5.6844,5.6844,173988.0
2019-08-08 12:50:00,14.52,14.52,14.51,14.52,20542.0,5.6883,5.6883,5.6844,5.6883,20542.0
2019-08-08 12:55:00,14.51,14.52,14.5,14.51,81509.0,5.6844,5.6883,5.6805,5.6844,81509.0
2019-08-08 13:00:00,14.51,14.52,14.5,14.52,64083.0,5.6844,5.6883,5.6805,5.6883,64083.0
2019-08-08 13:05:00,14.52,14.54,14.52,14.52,62226.0,5.6883,5.6961,5.6883,5.6883,62226.0
2019-08-08 13:10:00,14.52,14.54,14.51,14.54,63895.0,5.6883,5.6961,5.6844,5.6961,63895.0
2019-08-08 13:15:00,14.54,14.54,14.52,14.53,91491.0,5.6961,5.6961,5.6883,5.6922,91491.0
2019-08-08 13:20:00,14.53,14.53,14.51,14.52,114312.0,5.6922,5.6922,5.6844,5.6883,114312.0
2019-08-08 13:25:00,14.52,14.53,14.5,14.51,235448.0,5.6883,5.6922,5.6805,5.6844,235448.0
2019-08-08 13:30:00,14.51,14.52,14.5,14.51,23788.0,5.6844,5.6883,5.6805,5.6844,23788.0
2019-08-08 13:35:00,14.51,14.54,14.5,14.53,62459.0,5.6844,5.6961,5.6805,5.6922,62459.0
2019-08-08 13:40:00,14.54,14.55,14.53,14.55,306681.0,5.6961,5.7001,5.6922,5.7001,306681.0
2019-08-08 13:45:00,14.55,14.57,14.54,14.56,148985.0,5.7001,5.7079,5.6961,5.704,148985.0
2019-08-08 13:50:00,14.55,14.58,14.55,14.58,147200.0,5.7001,5.7118,5.7001,5.7118,147200.0
2019-08-08 13:55:00,14.58,14.6,14.58,14.59,103449.0,5.7118,5.7196,5.7118,5.7157,103449.0
2019-08-08 14:00:00,14.59,14.6,14.54,14.55,96222.0,5.7157,5.7196,5.6961,5.7001,96222.0
2019-08-08 14:05:00,14.55,14.56,14.52,14.53,211249.0,5.7001,5.704,5.6883,5.6922,211249.0
2019-08-08 14:10:00,14.54,14.58,14.53,14.58,134850.0,5.6961,5.7118,5.6922,5.7118,134850.0
2019-08-08 14:15:00,14.58,14.58,14.56,14.57,41443.0,5.7118,5.7118,5.704,5.7079,41443.0
2019-08-08 14:20:00,14.57,14.58,14.55,14.57,129645.0,5.7079,5.7118,5.7001,5.7079,129645.0
2019-08-08 14:25:00,14.57,14.58,14.56,14.57,89257.0,5.7079,5.7118,5.704,5.7079,89257.0
2019-08-08 14:30:00,14.57,14.58,14.56,14.58,57734.0,5.7079,5.7118,5.704,5.7118,57734.0
2019-08-08 14:35:00,14.57,14.58,14.55,14.56,51934.0,5.7079,5.7118,5.7001,5.704,51934.0
2019-08-08 14:40:00,14.57,14.58,14.55,14.58,64561.0,5.7079,5.7118,5.7001,5.7118,64561.0
2019-08-08 14:45:00,14.58,14.58,14.54,14.54,139101.0,5.7118,5.7118,5.6961,5.6961,139101.0
2019-08-08 14:50:00,14.54,14.56,14.54,14.56,132320.0,5.6961,5.704,5.6961,5.704,132320.0
2019-08-08 14:55:00,14.56,14.57,14.55,14.55,120301.0,5.704,5.7079,5.7001,5.7001,120301.0
2019-08-08 15:00:00,14.56,14.6,14.55,14.59,165977.0,5.704,5.7196,5.7001,5.7157,165977.0
2019-08-08 15:05:00,14.59,14.61,14.58,14.59,132984.0,5.7157,5.7236,5.7118,5.7157,132984.0
2019-08-08 15:10:00,14.59,14.59,14.56,14.58,193521.0,5.7157,5.7157,5.704,5.7118,193521.0
2019-08-08 15:15:00,14.58,14.61,14.57,14.6,114867.0,5.7118,5.7236,5.7079,5.7196,114867.0
2019-08-08 15:20:00,14.59,14.62,14.59,14.62,143430.0,5.7157,5.7275,5.7157,5.7275,143430.0
2019-08-08 15:25:00,14.62,14.63,14.59,14.6,149403.0,5.7275,5.7314,5.7157,5.7196,149403.0
2019-08-08 15:30:00,14.6,14.62,14.59,14.61,282148.0,5.7196,5.7275,5.7157,5.7236,282148.0
2019-08-08 15:35:00,14.61,14.62,14.6,14.62,181743.0,5.7236,5.7275,5.7196,5.7275,181743.0
2019-08-08 15:40:00,14.62,14.64,14.61,14.62,217502.0,5.7275,5.7353,5.7236,5.7275,217502.0
2019-08-08 15:45:00,14.62,14.64,14.61,14.62,246128.0,5.7275,5.7353,5.7236,5.7275,246128.0
2019-08-08 15:50:00,14.62,14.64,14.61,14.63,332465.0,5.7275,5.7353,5.7236,5.7314,332465.0
2019-08-08 15:55:00,14.63,14.64,14.62,14.63,557418.0,5.7314,5.7353,5.7275,5.7314,557418.0
2019-08-09 09:30:00,14.64,14.71,14.6,14.7,180306.0,5.7353,5.7627,5.7196,5.7588,180306.0
2019-08-09 09:35:00,14.7,14.81,14.69,14.79,405863.0,5.7588,5.8019,5.7549,5.7941,405863.0
2019-08-09 09:40:00,14.78,14.79,14.74,14.74,162148.0,5.7902,5.7941,5.7745,5.7745,162148.0
2019-08-09 09:45:00,14.75,14.76,14.71,14.74,214735.0,5.7784,5.7823,5.7627,5.7745,214735.0
2019-08-09 09:50:00,14.74,14.75,14.7,14.73,230933.0,5.7745,5.7784,5.7588,5.7706,230933.0
2019-08-09 09:55:00,14.72,14.74,14.69,14.69,115641.0,5.7667,5.7745,5.7549,5.7549,115641.0
2019-08-09 10:00:00,14.7,14.71,14.67,14.7,239460.0,5.7588,5.7627,5.7471,5.7588,239460.0
2019-08-09 10:05:00,14.7,14.76,14.69,14.69,404298.0,5.7588,5.7823,5.7549,5.7549,404298.0
2019-08-09 10:10:00,14.69,14.71,14.67,14.69,191035.0,5.7549,5.7627,5.7471,5.7549,191035.0
2019-08-09 10:15:00,14.69,14.71,14.63,14.63,161723.0,5.7549,5.7627,5.7314,5.7314,161723.0
2019-08-09 10:20:00,14.63,14.65,14.59,14.6,271723.0,5.7314,5.7392,5.7157,5.7196,271723.0
2019-08-09 10:25:00,14.6,14.62,14.57,14.59,236674.0,5.7196,5.7275,5.7079,5.7157,236674.0
2019-08-09 10:30:00,14.59,14.6,14.5,14.53,338620.0,5.7157,5.7196,5.6805,5.6922,338620.0
2019-08-09 10:35:00,14.53,14.6,14.53,14.6,184359.0,5.6922,5.7196,5.6922,5.7196,184359.0
2019-08-09 10:40:00,14.6,14.61,14.56,14.58,98236.0,5.7196,5.7236,5.704,5.7118,98236.0
2019-08-09 10:45:00,14.58,14.6,14.57,14.58,53115.0,5.7118,5.7196,5.7079,5.7118,53115.0
2019-08-09 10:50:00,14.58,14.61,14.58,14.6,145163.0,5.7118,5.7236,5.7118,5.7196,145163.0
2019-08-09 10:55:00,14.6,14.6,14.57,14.58,39340.0,5.7196,5.7196,5.7079,5.7118,39340.0
2019-08-09 11:00:00,14.59,14.59,14.55,14.55,64159.0,5.7157,5.7157,5.7001,5.7001,64159.0
2019-08-09 11:05:00,14.55,14.56,14.52,14.52,77937.0,5.7001,5.704,5.6883,5.6883,77937.0
2019-08-09 11:10:00,14.52,14.55,14.52,14.54,80923.0,5.6883,5.7001,5.6883,5.6961,80923.0
2019-08-09 11:15:00,14.54,14.57,14.53,14.53,121226.0,5.6961,5.7079,5.6922,5.6922,121226.0
2019-08-09 11:20:00,14.54,14.54,14.5,14.5,52021.0,5.6961,5.6961,5.6805,5.6805,52021.0
2019-08-09 11:25:00,14.51,14.52,14.47,14.48,139129.0,5.6844,5.6883,5.6687,5.6726,139129.0
2019-08-09 11:30:00,14.48,14.52,14.47,14.51,148656.0,5.6726,5.6883,5.6687,5.6844,148656.0
2019-08-09 11:35:00,14.51,14.55,14.5,14.54,93454.0,5.6844,5.7001,5.6805,5.6961,93454.0
2019-08-09 11:40:00,14.54,14.57,14.54,14.54,65256.0,5.6961,5.7079,5.6961,5.6961,65256.0
2019-08-09 11:45:00,14.54,14.57,14.53,14.57,75938.0,5.6961,5.7079,5.6922,5.7079,75938.0
2019-08-09 11:50:00,14.57,14.59,14.56,14.57,43819.0,5.7079,5.7157,5.704,5.7079,43819.0
2019-08-09 11:55:00,14.57,14.59,14.54,14.57,120033.0,5.7079,5.7157,5.6961,5.7079,120033.0
2019-08-09 12:00:00,14.57,14.59,14.56,14.58,123753.0,5.7079,5.7157,5.704,5.7118,123753.0
2019-08-09 12:05:00,14.58,14.59,14.55,14.59,146192.0,5.7118,5.7157,5.7001,5.7157,146192.0
2019-08-09 12:10:00,14.59,14.59,14.56,14.57,34348.0,5.7157,5.7157,5.704,5.7079,34348.0
2019-08-09 12:15:00,14.56,14.56,14.53,14.54,40387.0,5.704,5.704,5.6922,5.6961,40387.0
2019-08-09 12:20:00,14.53,14.57,14.53,14.54,66213.0,5.6922,5.7079,5.6922,5.6961,66213.0
2019-08-09 12:25:00,14.54,14.57,14.54,14.56,22983.0,5.6961,5.7079,5.6961,5.704,22983.0
2019-08-09 12:30:00,14.56,14.57,14.55,14.57,55450.0,5.704,5.7079,5.7001,5.7079,55450.0
2019-08-09 12:35:00,14.56,14.58,14.55,14.57,61046.0,5.704,5.7118,5.7001,5.7079,61046.0
2019-08-09 12:40:00,14.57,14.57,14.53,14.54,90206.0,5.7079,5.7079,5.6922,5.6961,90206.0
2019-08-09 12:45:00,14.54,14.56,14.53,14.54,147021.0,5.6961,5.704,5.6922,5.6961,147021.0
2019-08-09 12:50:00,14.54,14.58,14.51,14.58,402601.0,5.6961,5.7118,5.6844,5.7118,402601.0
2019-08-09 12:55:00,14.59,14.63,14.56,14.57,129248.0,5.7157,5.7314,5.704,5.7079,129248.0
2019-08-09 13:00:00,14.57,14.59,14.55,14.56,156606.0,5.7079,5.7157,5.7001,5.704,156606.0
2019-08-09 13:05:00,14.57,14.58,14.54,14.55,123958.0,5.7079,5.7118,5.6961,5.7001,123958.0
2019-08-09 13:10:00,14.54,14.6,14.54,14.59,67468.0,5.6961,5.7196,5.6961,5.7157,67468.0
2019-08-09 13:15:00,14.59,14.6,14.56,14.58,138360.0,5.7157,5.7196,5.704,5.7118,138360.0
2019-08-09 13:20:00,14.57,14.58,14.56,14.57,103665.0,5.7079,5.7118,5.704,5.7079,103665.0
2019-08-09 13:25:00,14.57,14.61,14.57,14.6,110952.0,5.7079,5.7236,5.7079,5.7196,110952.0
2019-08-09 13:30:00,14.6,14.63,14.59,14.62,218186.0,5.7196,5.7314,5.7157,5.7275,218186.0
2019-08-09 13:35:00,14.61,14.61,14.59,14.6,69027.0,5.7236,5.7236,5.7157,5.7196,69027.0
2019-08-09 13:40:00,14.59,14.6,14.56,14.58,165250.0,5.7157,5.7196,5.704,5.7118,165250.0
2019-08-09 13:45:00,14.58,14.61,14.57,14.58,137877.0,5.7118,5.7236,5.7079,5.7118,137877.0
2019-08-09 13:50:00,14.58,14.61,14.58,14.6,123444.0,5.7118,5.7236,5.7118,5.7196,123444.0
2019-08-09 13:55:00,14.59,14.6,14.56,14.58,95277.0,5.7157,5.7196,5.704,5.7118,95277.0
2019-08-09 14:00:00,14.58,14.6,14.57,14.59,38480.0,5.7118,5.7196,5.7079,5.7157,38480.0
2019-08-09 14:05:00,14.58,14.61,14.58,14.59,40042.0,5.7118,5.7236,5.7118,5.7157,40042.0
2019-08-09 14:10:00,14.59,14.6,14.57,14.57,69927.0,5.7157,5.7196,5.7079,5.7079,69927.0
2019-08-09 14:15:00,14.58,14.58,14.55,14.57,32245.0,5.7118,5.7118,5.7001,5.7079,32245.0
2019-08-09 14:20:00,14.56,14.57,14.54,14.57,86829.0,5.704,5.7079,5.6961,5.7079,86829.0
2019-08-09 14:25:00,14.57,14.59,14.55,14.56,76797.0,5.7079,5.7157,5.7001,5.704,76797.0
2019-08-09 14:30:00,14.55,14.56,14.53,14.54,82646.0,5.7001,5.704,5.6922,5.6961,82646.0
2019-08-09 14:35:00,14.54,14.54,14.5,14.52,83184.0,5.6961,5.6961,5.6805,5.6883,83184.0
2019-08-09 14:40:00,14.52,14.53,14.5,14.51,30877.0,5.6883,5.6922,5.6805,5.6844,30877.0
2019-08-09 14:45:00,14.51,14.51,14.5,14.51,55165.0,5.6844,5.6844,5.6805,5.6844,55165.0
2019-08-09 14:50:00,14.51,14.51,14.49,14.51,161433.0,5.6844,5.6844,5.6765,5.6844,161433.0
2019-08-09 14:55:00,14.52,14.54,14.5,14.51,96005.0,5.6883,5.6961,5.6805,5.6844,96005.0
2019-08-09 15:00:00,14.51,14.55,14.5,14.54,192230.0,5.6844,5.7001,5.6805,5.6961,192230.0
2019-08-09 15:05:00,14.54,14.58,14.53,14.57,180338.0,5.6961,5.7118,5.6922,5.7079,180338.0
2019-08-09 15:10:00,14.57,14.6,14.56,14.57,242763.0,5.7079,5.7196,5.704,5.7079,242763.0
2019-08-09 15:15:00,14.57,14.59,14.56,14.57,151572.0,5.7079,5.7157,5.704,5.7079,151572.0
2019-08-09 15:20:00,14.57,14.57,14.54,14.54,442546.0,5.7079,5.7079,5.6961,5.6961,442546.0
2019-08-09 15:25:00,14.55,14.55,14.53,14.54,96603.0,5.7001,5.7001,5.6922,5.6961,96603.0
2019-08-09 15:30:00,14.55,14.56,14.52,14.54,297827.0,5.7001,5.704,5.6883,5.6961,297827.0
2019-08-09 15:35:00,14.54,14.55,14.53,14.54,134630.0,5.6961,5.7001,5.6922,5.6961,134630.0
2019-08-09 15:40:00,14.55,14.56,14.53,14.54,81427.0,5.7001,5.704,5.6922,5.6961,81427.0
2019-08-09 15:45:00,14.54,14.57,14.54,14.55,304930.0,5.6961,5.7079,5.6961,5.7001,304930.0
2019-08-09 15:50:00,14.55,14.56,14.54,14.55,203454.0,5.7001,5.704,5.6961,5.7001,203454.0
2019-08-09 15:55:00,14.54,14.55,14.52,14.52,480583.0,5.6961,5.7001,5.6883,5.6883,480583.0
2019-08-12 09:30:00,14.04,14.08,13.98,13.99,360233.0,5.5003,5.5159,5.4768,5.4807,360233.0
2019-08-12 09:35:00,13.99,14.03,13.95,13.99,322314.0,5.4807,5.4963,5.465,5.4807,322314.0
2019-08-12 09:40:00,13.98,13.99,13.95,13.98,265336.0,5.4768,5.4807,5.465,5.4768,265336.0
2019-08-12 09:45:00,13.97,14.0,13.93,13.95,342333.0,5.4728,5.4846,5.4572,5.465,342333.0
2019-08-12 09:50:00,13.94,13.98,13.93,13.95,249936.0,5.4611,5.4768,5.4572,5.465,249936.0
2019-08-12 09:55:00,13.95,14.0,13.94,13.97,144126.0,5.465,5.4846,5.4611,5.4728,144126.0
2019-08-12 10:00:00,13.97,14.02,13.96,14.02,293182.0,5.4728,5.4924,5.4689,5.4924,293182.0
2019-08-12 10:05:00,14.01,14.01,13.97,13.99,104984.0,5.4885,5.4885,5.4728,5.4807,104984.0
2019-08-12 10:10:00,13.99,14.0,13.93,13.95,75038.0,5.4807,5.4846,5.4572,5.465,75038.0
2019-08-12 10:15:00,13.96,13.97,13.93,13.96,80525.0,5.4689,5.4728,5.4572,5.4689,80525.0
2019-08-12 10:20:00,13.97,13.99,13.95,13.97,80086.0,5.4728,5.4807,5.465,5.4728,80086.0
2019-08-12 10:25:00,13.98,14.0,13.95,13.97,98397.0,5.4768,5.4846,5.465,5.4728,98397.0
2019-08-12 10:30:00,13.96,13.97,13.93,13.94,156765.0,5.4689,5.4728,5.4572,5.4611,156765.0
2019-08-12 10:35:00,13.94,13.96,13.92,13.96,108766.0,5.4611,5.4689,5.4532,5.4689,108766.0
2019-08-12 10:40:00,13.96,13.97,13.94,13.96,103441.0,5.4689,5.4728,5.4611,5.4689,103441.0
2019-08-12 10:45:00,13.96,13.97,13.94,13.95,125532.0,5.4689,5.4728,5.4611,5.465,125532.0
2019-08-12 10:50:00,13.95,13.98,13.94,13.98,73862.0,5.465,5.4768,5.4611,5.4768,73862.0
2019-08-12 10:55:00,13.98,14.0,13.97,13.99,138089.0,5.4768,5.4846,5.4728,5.4807,138089.0
2019-08-12 11:00:00,13.99,14.0,13.96,13.97,170062.0,5.4807,5.4846,5.4689,5.4728,170062.0
2019-08-12 11:05:00,13.98,13.98,13.94,13.94,147934.0,5.4768,5.4768,5.4611,5.4611,147934.0
2019-08-12 11:10:00,13.94,13.95,13.91,13.93,115122.0,5.4611,5.465,5.4493,5.4572,115122.0
2019-08-12 11:15:00,13.93,13.95,13.92,13.93,136311.0,5.4572,5.465,5.4532,5.4572,136311.0
2019-08-12 11:20:00,13.93,13.96,13.93,13.95,97956.0,5.4572,5.4689,5.4572,5.465,97956.0
2019-08-12 11:25:00,13.96,13.97,13.94,13.95,136377.0,5.4689,5.4728,5.4611,5.465,136377.0
2019-08-12 11:30:00,13.95,13.97,13.94,13.95,100735.0,5.465,5.4728,5.4611,5.465,100735.0
2019-08-12 11:35:00,13.94,13.94,13.9,13.9,201267.0,5.4611,5.4611,5.4454,5.4454,201267.0
2019-08-12 11:40:00,13.9,13.93,13.9,13.93,116276.0,5.4454,5.4572,5.4454,5.4572,116276.0
2019-08-12 11:45:00,13.93,13.94,13.92,13.93,68623.0,5.4572,5.4611,5.4532,5.4572,68623.0
2019-08-12 11:50:00,13.94,13.94,13.92,13.93,87749.0,5.4611,5.4611,5.4532,5.4572,87749.0
2019-08-12 11:55:00,13.94,13.94,13.92,13.94,64512.0,5.4611,5.4611,5.4532,5.4611,64512.0
2019-08-12 12:00:00,13.93,13.94,13.9,13.91,106146.0,5.4572,5.4611,5.4454,5.4493,106146.0
2019-08-12 12:05:00,13.91,13.93,13.9,13.93,83845.0,5.4493,5.4572,5.4454,5.4572,83845.0
2019-08-12 12:10:00,13.93,13.96,13.92,13.95,115985.0,5.4572,5.4689,5.4532,5.465,115985.0
2019-08-12 12:15:00,13.96,13.96,13.93,13.94,52418.0,5.4689,5.4689,5.4572,5.4611,52418.0
2019-08-12 12:20:00,13.95,13.96,13.94,13.96,93835.0,5.465,5.4689,5.4611,5.4689,93835.0
2019-08-12 12:25:00,13.96,13.98,13.95,13.98,67748.0,5.4689,5.4768,5.465,5.4768,67748.0
2019-08-12 12:30:00,13.97,13.97,13.93,13.93,96111.0,5.4728,5.4728,5.4572,5.4572,96111.0
2019-08-12 12:35:00,13.94,13.96,13.93,13.95,60296.0,5.4611,5.4689,5.4572,5.465,60296.0
2019-08-12 12:40:00,13.95,13.96,13.93,13.95,90026.0,5.465,5.4689,5.4572,5.465,90026.0
2019-08-12 12:45:00,13.94,13.95,13.93,13.94,62164.0,5.4611,5.465,5.4572,5.4611,62164.0
2019-08-12 12:50:00,13.94,13.95,13.93,13.95,95391.0,5.4611,5.465,5.4572,5.465,95391.0
2019-08-12 12:55:00,13.94,13.96,13.93,13.95,88478.0,5.4611,5.4689,5.4572,5.465,88478.0
2019-08-12 13:00:00,13.94,13.98,13.94,13.98,106256.0,5.4611,5.4768,5.4611,5.4768,106256.0
2019-08-12 13:05:00,13.98,13.99,13.97,13.97,117904.0,5.4768,5.4807,5.4728,5.4728,117904.0
2019-08-12 13:10:00,13.98,14.0,13.97,13.99,134128.0,5.4768,5.4846,5.4728,5.4807,134128.0
2019-08-12 13:15:00,13.99,14.0,13.98,13.99,67365.0,5.4807,5.4846,5.4768,5.4807,67365.0
2019-08-12 13:20:00,13.99,14.0,13.97,13.97,221894.0,5.4807,5.4846,5.4728,5.4728,221894.0
2019-08-12 13:25:00,13.98,13.99,13.97,13.98,146412.0,5.4768,5.4807,5.4728,5.4768,146412.0
2019-08-12 13:30:00,13.98,13.98,13.95,13.96,158581.0,5.4768,5.4768,5.465,5.4689,158581.0
2019-08-12 13:35:00,13.96,13.97,13.94,13.96,103250.0,5.4689,5.4728,5.4611,5.4689,103250.0
2019-08-12 13:40:00,13.95,13.96,13.94,13.95,118254.0,5.465,5.4689,5.4611,5.465,118254.0
2019-08-12 13:45:00,13.95,13.95,13.92,13.95,214682.0,5.465,5.465,5.4532,5.465,214682.0
2019-08-12 13:50:00,13.95,14.0,13.95,14.0,137646.0,5.465,5.4846,5.465,5.4846,137646.0
2019-08-12 13:55:00,14.0,14.01,13.97,13.99,199730.0,5.4846,5.4885,5.4728,5.4807,199730.0
2019-08-12 14:00:00,13.99,14.01,13.98,14.01,56287.0,5.4807,5.4885,5.4768,5.4885,56287.0
2019-08-12 14:05:00,14.01,14.03,14.0,14.03,93015.0,5.4885,5.4963,5.4846,5.4963,93015.0
2019-08-12 14:10:00,14.03,14.04,14.01,14.04,92176.0,5.4963,5.5003,5.4885,5.5003,92176.0
2019-08-12 14:15:00,14.04,14.05,14.03,14.04,145737.0,5.5003,5.5042,5.4963,5.5003,145737.0
2019-08-12 14:20:00,14.04,14.04,14.01,14.04,89546.0,5.5003,5.5003,5.4885,5.5003,89546.0
2019-08-12 14:25:00,14.04,14.04,14.0,14.02,134449.0,5.5003,5.5003,5.4846,5.4924,134449.0
2019-08-12 14:30:00,14.02,14.03,14.01,14.03,75954.0,5.4924,5.4963,5.4885,5.4963,75954.0
2019-08-12 14:35:00,14.03,14.04,14.01,14.02,181246.0,5.4963,5.5003,5.4885,5.4924,181246.0
2019-08-12 14:40:00,14.02,14.02,13.95,13.96,110911.0,5.4924,5.4924,5.465,5.4689,110911.0
2019-08-12 14:45:00,13.96,13.98,13.95,13.96,78666.0,5.4689,5.4768,5.465,5.4689,78666.0
2019-08-12 14:50:00,13.96,14.0,13.96,13.99,132125.0,5.4689,5.4846,5.4689,5.4807,132125.0
2019-08-12 14:55:00,14.0,14.02,13.98,14.0,193544.0,5.4846,5.4924,5.4768,5.4846,193544.0
2019-08-12 15:00:00,13.99,14.03,13.98,14.01,126877.0,5.4807,5.4963,5.4768,5.4885,126877.0
2019-08-12 15:05:00,14.02,14.03,14.0,14.01,76198.0,5.4924,5.4963,5.4846,5.4885,76198.0
2019-08-12 15:10:00,14.02,14.03,14.01,14.02,135291.0,5.4924,5.4963,5.4885,5.4924,135291.0
2019-08-12 15:15:00,14.02,14.03,14.01,14.01,41351.0,5.4924,5.4963,5.4885,5.4885,41351.0
2019-08-12 15:20:00,14.02,14.03,14.01,14.03,164515.0,5.4924,5.4963,5.4885,5.4963,164515.0
2019-08-12 15:25:00,14.03,14.03,14.01,14.02,39276.0,5.4963,5.4963,5.4885,5.4924,39276.0
2019-08-12 15:30:00,14.01,14.02,13.98,13.99,109557.0,5.4885,5.4924,5.4768,5.4807,109557.0
2019-08-12 15:35:00,13.99,14.0,13.98,14.0,17648.0,5.4807,5.4846,5.4768,5.4846,17648.0
2019-08-12 15:40:00,14.0,14.01,13.98,13.99,21966.0,5.4846,5.4885,5.4768,5.4807,21966.0
2019-08-12 15:45:00,14.0,14.0,13.98,13.99,138856.0,5.4846,5.4846,5.4768,5.4807,138856.0
2019-08-12 15:50:00,14.0,14.0,13.99,14.0,98810.0,5.4846,5.4846,5.4807,5.4846,98810.0
2019-08-12 15:55:00,14.0,14.01,13.98,14.0,386834.0,5.4846,5.4885,5.4768,5.4846,386834.0
2019-08-13 09:30:00,13.7,13.73,13.63,13.67,221520.0,5.4063,5.4181,5.3787,5.3945,221520.0
2019-08-13 09:35:00,13.67,13.79,13.63,13.79,593428.0,5.3945,5.4418,5.3787,5.4418,593428.0
2019-08-13 09:40:00,13.78,13.82,13.76,13.81,495993.0,5.4379,5.4537,5.43,5.4497,495993.0
2019-08-13 09:45:00,13.8,14.23,13.78,14.15,1274685.0,5.4458,5.6155,5.4379,5.5839,1274685.0
2019-08-13 09:50:00,14.15,14.19,14.09,14.11,495820.0,5.5839,5.5997,5.5602,5.5681,495820.0
2019-08-13 09:55:00,14.11,14.15,14.08,14.13,211109.0,5.5681,5.5839,5.5563,5.576,211109.0
2019-08-13 10:00:00,14.13,14.16,14.08,14.1,319421.0,5.576,5.5878,5.5563,5.5642,319421.0
2019-08-13 10:05:00,14.1,14.12,14.07,14.08,105273.0,5.5642,5.572,5.5523,5.5563,105273.0
2019-08-13 10:10:00,14.08,14.13,14.06,14.09,203286.0,5.5563,5.576,5.5484,5.5602,203286.0
2019-08-13 10:15:00,14.09,14.18,14.09,14.18,151575.0,5.5602,5.5957,5.5602,5.5957,151575.0
2019-08-13 10:20:00,14.18,14.19,14.15,14.18,108179.0,5.5957,5.5997,5.5839,5.5957,108179.0
2019-08-13 10:25:00,14.19,14.22,14.17,14.19,145255.0,5.5997,5.6115,5.5918,5.5997,145255.0
2019-08-13 10:30:00,14.19,14.23,14.18,14.19,224106.0,5.5997,5.6155,5.5957,5.5997,224106.0
2019-08-13 10:35:00,14.19,14.21,14.13,14.14,142212.0,5.5997,5.6076,5.576,5.5799,142212.0
2019-08-13 10:40:00,14.13,14.17,14.12,14.15,195730.0,5.576,5.5918,5.572,5.5839,195730.0
2019-08-13 10:45:00,14.15,14.15,14.13,14.14,220328.0,5.5839,5.5839,5.576,5.5799,220328.0
2019-08-13 10:50:00,14.15,14.19,14.14,14.19,70228.0,5.5839,5.5997,5.5799,5.5997,70228.0
2019-08-13 10:55:00,14.18,14.22,14.14,14.14,182609.0,5.5957,5.6115,5.5799,5.5799,182609.0
2019-08-13 11:00:00,14.14,14.19,14.1,14.11,142904.0,5.5799,5.5997,5.5642,5.5681,142904.0
2019-08-13 11:05:00,14.12,14.15,14.1,14.14,91150.0,5.572,5.5839,5.5642,5.5799,91150.0
2019-08-13 11:10:00,14.13,14.17,14.12,14.15,56377.0,5.576,5.5918,5.572,5.5839,56377.0
2019-08-13 11:15:00,14.16,14.17,14.08,14.1,158356.0,5.5878,5.5918,5.5563,5.5642,158356.0
2019-08-13 11:20:00,14.1,14.12,14.07,14.12,99282.0,5.5642,5.572,5.5523,5.572,99282.0
2019-08-13 11:25:00,14.1,14.11,14.08,14.1,172275.0,5.5642,5.5681,5.5563,5.5642,172275.0
2019-08-13 11:30:00,14.1,14.12,14.08,14.12,120445.0,5.5642,5.572,5.5563,5.572,120445.0
2019-08-13 11:35:00,14.12,14.2,14.11,14.19,146586.0,5.572,5.6036,5.5681,5.5997,146586.0
2019-08-13 11:40:00,14.19,14.22,14.18,14.21,86250.0,5.5997,5.6115,5.5957,5.6076,86250.0
2019-08-13 11:45:00,14.21,14.21,14.18,14.19,128990.0,5.6076,5.6076,5.5957,5.5997,128990.0
2019-08-13 11:50:00,14.19,14.2,14.16,14.16,58524.0,5.5997,5.6036,5.5878,5.5878,58524.0
2019-08-13 11:55:00,14.17,14.21,14.16,14.2,256726.0,5.5918,5.6076,5.5878,5.6036,256726.0
2019-08-13 12:00:00,14.2,14.21,14.17,14.18,76780.0,5.6036,5.6076,5.5918,5.5957,76780.0
2019-08-13 12:05:00,14.17,14.19,14.15,14.16,69091.0,5.5918,5.5997,5.5839,5.5878,69091.0
2019-08-13 12:10:00,14.16,14.18,14.14,14.18,69225.0,5.5878,5.5957,5.5799,5.5957,69225.0
2019-08-13 12:15:00,14.18,14.19,14.15,14.16,59049.0,5.5957,5.5997,5.5839,5.5878,59049.0
2019-08-13 12:20:00,14.16,14.19,14.15,14.17,88426.0,5.5878,5.5997,5.5839,5.5918,88426.0
2019-08-13 12:25:00,14.17,14.17,14.15,14.16,39199.0,5.5918,5.5918,5.5839,5.5878,39199.0
2019-08-13 12:30:00,14.15,14.16,14.14,14.16,42866.0,5.5839,5.5878,5.5799,5.5878,42866.0
2019-08-13 12:35:00,14.16,14.17,14.15,14.17,25757.0,5.5878,5.5918,5.5839,5.5918,25757.0
2019-08-13 12:40:00,14.17,14.17,14.16,14.17,13667.0,5.5918,5.5918,5.5878,5.5918,13667.0
2019-08-13 12:45:00,14.17,14.17,14.14,14.16,85283.0,5.5918,5.5918,5.5799,5.5878,85283.0
2019-08-13 12:50:00,14.15,14.17,14.15,14.17,45940.0,5.5839,5.5918,5.5839,5.5918,45940.0
2019-08-13 12:55:00,14.16,14.19,14.14,14.19,198407.0,5.5878,5.5997,5.5799,5.5997,198407.0
2019-08-13 13:00:00,14.19,14.2,14.18,14.19,86778.0,5.5997,5.6036,5.5957,5.5997,86778.0
2019-08-13 13:05:00,14.19,14.2,14.18,14.2,74464.0,5.5997,5.6036,5.5957,5.6036,74464.0
2019-08-13 13:10:00,14.2,14.2,14.18,14.19,143912.0,5.6036,5.6036,5.5957,5.5997,143912.0
2019-08-13 13:15:00,14.19,14.2,14.13,14.15,167436.0,5.5997,5.6036,5.576,5.5839,167436.0
2019-08-13 13:20:00,14.15,14.18,14.14,14.16,56492.0,5.5839,5.5957,5.5799,5.5878,56492.0
2019-08-13 13:25:00,14.16,14.17,14.15,14.16,56664.0,5.5878,5.5918,5.5839,5.5878,56664.0
2019-08-13 13:30:00,14.17,14.18,14.15,14.17,56189.0,5.5918,5.5957,5.5839,5.5918,56189.0
2019-08-13 13:35:00,14.17,14.18,14.15,14.16,67202.0,5.5918,5.5957,5.5839,5.5878,67202.0
2019-08-13 13:40:00,14.16,14.17,14.15,14.16,44172.0,5.5878,5.5918,5.5839,5.5878,44172.0
2019-08-13 13:45:00,14.17,14.17,14.15,14.16,102644.0,5.5918,5.5918,5.5839,5.5878,102644.0
2019-08-13 13:50:00,14.16,14.17,14.15,14.17,49244.0,5.5878,5.5918,5.5839,5.5918,49244.0
2019-08-13 13:55:00,14.16,14.17,14.15,14.16,177786.0,5.5878,5.5918,5.5839,5.5878,177786.0
2019-08-13 14:00:00,14.16,14.17,14.15,14.17,64522.0,5.5878,5.5918,5.5839,5.5918,64522.0
2019-08-13 14:05:00,14.17,14.18,14.14,14.16,114275.0,5.5918,5.5957,5.5799,5.5878,114275.0
2019-08-13 14:10:00,14.16,14.17,14.15,14.17,40769.0,5.5878,5.5918,5.5839,5.5918,40769.0
2019-08-13 14:15:00,14.17,14.19,14.16,14.18,61917.0,5.5918,5.5997,5.5878,5.5957,61917.0
2019-08-13 14:20:00,14.18,14.2,14.17,14.19,138545.0,5.5957,5.6036,5.5918,5.5997,138545.0
2019-08-13 14:25:00,14.19,14.2,14.18,14.18,47854.0,5.5997,5.6036,5.5957,5.5957,47854.0
2019-08-13 14:30:00,14.18,14.19,14.16,14.17,61583.0,5.5957,5.5997,5.5878,5.5918,61583.0
2019-08-13 14:35:00,14.17,14.19,14.16,14.18,80487.0,5.5918,5.5997,5.5878,5.5957,80487.0
2019-08-13 14:40:00,14.18,14.19,14.16,14.17,72249.0,5.5957,5.5997,5.5878,5.5918,72249.0
2019-08-13 14:45:00,14.17,14.18,14.16,14.18,43699.0,5.5918,5.5957,5.5878,5.5957,43699.0
2019-08-13 14:50:00,14.18,14.19,14.17,14.17,64247.0,5.5957,5.5997,5.5918,5.5918,64247.0
2019-08-13 14:55:00,14.17,14.18,14.16,14.18,92943.0,5.5918,5.5957,5.5878,5.5957,92943.0
2019-08-13 15:00:00,14.18,14.19,14.17,14.18,136109.0,5.5957,5.5997,5.5918,5.5957,136109.0
2019-08-13 15:05:00,14.18,14.19,14.17,14.18,103819.0,5.5957,5.5997,5.5918,5.5957,103819.0
2019-08-13 15:10:00,14.18,14.18,14.17,14.18,101346.0,5.5957,5.5957,5.5918,5.5957,101346.0
2019-08-13 15:15:00,14.18,14.2,14.17,14.17,126849.0,5.5957,5.6036,5.5918,5.5918,126849.0
2019-08-13 15:20:00,14.17,14.18,14.13,14.15,97915.0,5.5918,5.5957,5.576,5.5839,97915.0
2019-08-13 15:25:00,14.15,14.15,14.11,14.13,394806.0,5.5839,5.5839,5.5681,5.576,394806.0
2019-08-13 15:30:00,14.13,14.13,14.1,14.11,91253.0,5.576,5.576,5.5642,5.5681,91253.0
2019-08-13 15:35:00,14.11,14.12,14.09,14.11,168591.0,5.5681,5.572,5.5602,5.5681,168591.0
2019-08-13 15:40:00,14.11,14.11,14.08,14.09,144853.0,5.5681,5.5681,5.5563,5.5602,144853.0
2019-08-13 15:45:00,14.09,14.1,14.07,14.1,228352.0,5.5602,5.5642,5.5523,5.5642,228352.0
2019-08-13 15:50:00,14.1,14.11,14.09,14.11,219051.0,5.5642,5.5681,5.5602,5.5681,219051.0
2019-08-13 15:55:00,14.11,14.13,14.09,14.09,829337.0,5.5681,5.576,5.5602,5.5602,829337.0
2019-08-14 09:30:00,13.63,13.68,13.62,13.65,189868.0,5.3787,5.3984,5.3747,5.3866,189868.0
2019-08-14 09:35:00,13.65,13.67,13.6,13.66,223127.0,5.3866,5.3945,5.3668,5.3905,223127.0
2019-08-14 09:40:00,13.66,13.66,13.59,13.6,297890.0,5.3905,5.3905,5.3629,5.3668,297890.0
2019-08-14 09:45:00,13.59,13.6,13.54,13.55,367806.0,5.3629,5.3668,5.3432,5.3471,367806.0
2019-08-14 09:50:00,13.54,13.59,13.53,13.55,276015.0,5.3432,5.3629,5.3392,5.3471,276015.0
2019-08-14 09:55:00,13.55,13.59,13.52,13.57,449556.0,5.3471,5.3629,5.3353,5.355,449556.0
2019-08-14 10:00:00,13.56,13.57,13.5,13.52,320924.0,5.3511,5.355,5.3274,5.3353,320924.0
2019-08-14 10:05:00,13.53,13.56,13.51,13.53,187932.0,5.3392,5.3511,5.3313,5.3392,187932.0
2019-08-14 10:10:00,13.53,13.53,13.49,13.5,273322.0,5.3392,5.3392,5.3234,5.3274,273322.0
2019-08-14 10:15:00,13.5,13.54,13.5,13.52,257723.0,5.3274,5.3432,5.3274,5.3353,257723.0
2019-08-14 10:20:00,13.52,13.54,13.5,13.53,325187.0,5.3353,5.3432,5.3274,5.3392,325187.0
2019-08-14 10:25:00,13.53,13.56,13.51,13.55,257370.0,5.3392,5.3511,5.3313,5.3471,257370.0
2019-08-14 10:30:00,13.55,13.58,13.52,13.56,151490.0,5.3471,5.359,5.3353,5.3511,151490.0
2019-08-14 10:35:00,13.57,13.57,13.51,13.52,174100.0,5.355,5.355,5.3313,5.3353,174100.0
2019-08-14 10:40:00,13.52,13.52,13.48,13.51,170444.0,5.3353,5.3353,5.3195,5.3313,170444.0
2019-08-14 10:45:00,13.51,13.52,13.49,13.5,112028.0,5.3313,5.3353,5.3234,5.3274,112028.0
2019-08-14 10:50:00,13.5,13.51,13.47,13.48,68158.0,5.3274,5.3313,5.3155,5.3195,68158.0
2019-08-14 10:55:00,13.48,13.51,13.47,13.47,113431.0,5.3195,5.3313,5.3155,5.3155,113431.0
2019-08-14 11:00:00,13.48,13.49,13.44,13.47,173078.0,5.3195,5.3234,5.3037,5.3155,173078.0
2019-08-14 11:05:00,13.47,13.48,13.43,13.44,365893.0,5.3155,5.3195,5.2998,5.3037,365893.0
2019-08-14 11:10:00,13.44,13.46,13.43,13.43,278909.0,5.3037,5.3116,5.2998,5.2998,278909.0
2019-08-14 11:15:00,13.43,13.46,13.4,13.45,162031.0,5.2998,5.3116,5.2879,5.3076,162031.0
2019-08-14 11:20:00,13.45,13.51,13.44,13.5,172898.0,5.3076,5.3313,5.3037,5.3274,172898.0
2019-08-14 11:25:00,13.5,13.53,13.48,13.51,331133.0,5.3274,5.3392,5.3195,5.3313,331133.0
2019-08-14 11:30:00,13.51,13.54,13.5,13.53,111998.0,5.3313,5.3432,5.3274,5.3392,111998.0
2019-08-14 11:35:00,13.53,13.55,13.49,13.51,163672.0,5.3392,5.3471,5.3234,5.3313,163672.0
2019-08-14 11:40:00,13.51,13.51,13.47,13.5,88310.0,5.3313,5.3313,5.3155,5.3274,88310.0
2019-08-14 11:45:00,13.5,13.5,13.47,13.48,127207.0,5.3274,5.3274,5.3155,5.3195,127207.0
2019-08-14 11:50:00,13.48,13.5,13.47,13.49,138728.0,5.3195,5.3274,5.3155,5.3234,138728.0
2019-08-14 11:55:00,13.49,13.51,13.45,13.5,177043.0,5.3234,5.3313,5.3076,5.3274,177043.0
2019-08-14 12:00:00,13.5,13.5,13.48,13.49,124838.0,5.3274,5.3274,5.3195,5.3234,124838.0
2019-08-14 12:05:00,13.49,13.5,13.45,13.46,165975.0,5.3234,5.3274,5.3076,5.3116,165975.0
2019-08-14 12:10:00,13.46,13.49,13.45,13.49,214085.0,5.3116,5.3234,5.3076,5.3234,214085.0
2019-08-14 12:15:00,13.48,13.51,13.47,13.49,107648.0,5.3195,5.3313,5.3155,5.3234,107648.0
2019-08-14 12:20:00,13.49,13.51,13.48,13.49,50883.0,5.3234,5.3313,5.3195,5.3234,50883.0
2019-08-14 12:25:00,13.5,13.52,13.49,13.51,111801.0,5.3274,5.3353,5.3234,5.3313,111801.0
2019-08-14 12:30:00,13.51,13.54,13.51,13.54,139097.0,5.3313,5.3432,5.3313,5.3432,139097.0
2019-08-14 12:35:00,13.54,13.55,13.53,13.53,103775.0,5.3432,5.3471,5.3392,5.3392,103775.0
2019-08-14 12:40:00,13.54,13.54,13.51,13.53,128225.0,5.3432,5.3432,5.3313,5.3392,128225.0
2019-08-14 12:45:00,13.53,13.53,13.51,13.51,23508.0,5.3392,5.3392,5.3313,5.3313,23508.0
2019-08-14 12:50:00,13.51,13.52,13.5,13.5,84641.0,5.3313,5.3353,5.3274,5.3274,84641.0
2019-08-14 12:55:00,13.51,13.51,13.47,13.48,149586.0,5.3313,5.3313,5.3155,5.3195,149586.0
2019-08-14 13:00:00,13.48,13.49,13.46,13.47,134057.0,5.3195,5.3234,5.3116,5.3155,134057.0
2019-08-14 13:05:00,13.47,13.49,13.45,13.48,152151.0,5.3155,5.3234,5.3076,5.3195,152151.0
2019-08-14 13:10:00,13.48,13.5,13.46,13.49,287019.0,5.3195,5.3274,5.3116,5.3234,287019.0
2019-08-14 13:15:00,13.48,13.49,13.44,13.44,66235.0,5.3195,5.3234,5.3037,5.3037,66235.0
2019-08-14 13:20:00,13.45,13.46,13.43,13.45,213345.0,5.3076,5.3116,5.2998,5.3076,213345.0
2019-08-14 13:25:00,13.45,13.52,13.44,13.48,327851.0,5.3076,5.3353,5.3037,5.3195,327851.0
2019-08-14 13:30:00,13.48,13.53,13.48,13.5,199987.0,5.3195,5.3392,5.3195,5.3274,199987.0
2019-08-14 13:35:00,13.49,13.5,13.48,13.48,100072.0,5.3234,5.3274,5.3195,5.3195,100072.0
2019-08-14 13:40:00,13.49,13.5,13.47,13.48,59370.0,5.3234,5.3274,5.3155,5.3195,59370.0
2019-08-14 13:45:00,13.48,13.48,13.46,13.46,73250.0,5.3195,5.3195,5.3116,5.3116,73250.0
2019-08-14 13:50:00,13.46,13.47,13.43,13.44,115900.0,5.3116,5.3155,5.2998,5.3037,115900.0
2019-08-14 13:55:00,13.44,13.45,13.43,13.45,97095.0,5.3037,5.3076,5.2998,5.3076,97095.0
2019-08-14 14:00:00,13.45,13.45,13.42,13.43,99966.0,5.3076,5.3076,5.2958,5.2998,99966.0
2019-08-14 14:05:00,13.43,13.43,13.4,13.41,129134.0,5.2998,5.2998,5.2879,5.2919,129134.0
2019-08-14 14:10:00,13.4,13.43,13.39,13.4,206919.0,5.2879,5.2998,5.284,5.2879,206919.0
2019-08-14 14:15:00,13.41,13.44,13.4,13.42,136478.0,5.2919,5.3037,5.2879,5.2958,136478.0
2019-08-14 14:20:00,13.43,13.43,13.4,13.41,100610.0,5.2998,5.2998,5.2879,5.2919,100610.0
2019-08-14 14:25:00,13.4,13.42,13.39,13.39,274702.0,5.2879,5.2958,5.284,5.284,274702.0
2019-08-14 14:30:00,13.39,13.41,13.35,13.38,421709.0,5.284,5.2919,5.2682,5.28,421709.0
2019-08-14 14:35:00,13.38,13.4,13.36,13.37,148474.0,5.28,5.2879,5.2721,5.2761,148474.0
2019-08-14 14:40:00,13.38,13.4,13.35,13.39,287006.0,5.28,5.2879,5.2682,5.284,287006.0
2019-08-14 14:45:00,13.39,13.41,13.37,13.38,54856.0,5.284,5.2919,5.2761,5.28,54856.0
2019-08-14 14:50:00,13.38,13.41,13.38,13.38,187964.0,5.28,5.2919,5.28,5.28,187964.0
2019-08-14 14:55:00,13.39,13.42,13.38,13.41,82085.0,5.284,5.2958,5.28,5.2919,82085.0
2019-08-14 15:00:00,13.41,13.44,13.39,13.44,147619.0,5.2919,5.3037,5.284,5.3037,147619.0
2019-08-14 15:05:00,13.44,13.44,13.41,13.42,178822.0,5.3037,5.3037,5.2919,5.2958,178822.0
2019-08-14 15:10:00,13.42,13.43,13.39,13.39,94600.0,5.2958,5.2998,5.284,5.284,94600.0
2019-08-14 15:15:00,13.39,13.41,13.38,13.39,191497.0,5.284,5.2919,5.28,5.284,191497.0
2019-08-14 15:20:00,13.39,13.4,13.35,13.36,261225.0,5.284,5.2879,5.2682,5.2721,261225.0
2019-08-14 15:25:00,13.36,13.42,13.35,13.4,423302.0,5.2721,5.2958,5.2682,5.2879,423302.0
2019-08-14 15:30:00,13.41,13.41,13.37,13.39,434014.0,5.2919,5.2919,5.2761,5.284,434014.0
2019-08-14 15:35:00,13.4,13.41,13.39,13.41,286527.0,5.2879,5.2919,5.284,5.2919,286527.0
2019-08-14 15:40:00,13.41,13.44,13.39,13.42,446773.0,5.2919,5.3037,5.284,5.2958,446773.0
2019-08-14 15:45:00,13.42,13.44,13.41,13.43,572807.0,5.2958,5.3037,5.2919,5.2998,572807.0
2019-08-14 15:50:00,13.43,13.44,13.41,13.43,413449.0,5.2998,5.3037,5.2919,5.2998,413449.0
2019-08-14 15:55:00,13.43,13.44,13.38,13.39,908892.0,5.2998,5.3037,5.28,5.284,908892.0
2019-08-15 09:30:00,13.3,13.34,13.21,13.29,435172.0,5.2485,5.2642,5.2129,5.2445,435172.0
2019-08-15 09:35:00,13.29,13.29,13.1,13.1,760097.0,5.2445,5.2445,5.1695,5.1695,760097.0
2019-08-15 09:40:00,13.09,13.12,13.0,13.12,838395.0,5.1656,5.1774,5.1301,5.1774,838395.0
2019-08-15 09:45:00,13.13,13.2,13.12,13.16,441371.0,5.1814,5.209,5.1774,5.1932,441371.0
2019-08-15 09:50:00,13.15,13.23,13.11,13.23,176194.0,5.1893,5.2208,5.1735,5.2208,176194.0
2019-08-15 09:55:00,13.22,13.28,13.2,13.25,248420.0,5.2169,5.2406,5.209,5.2287,248420.0
2019-08-15 10:00:00,13.25,13.28,13.21,13.25,220926.0,5.2287,5.2406,5.2129,5.2287,220926.0
2019-08-15 10:05:00,13.25,13.26,13.2,13.26,114631.0,5.2287,5.2327,5.209,5.2327,114631.0
2019-08-15 10:10:00,13.26,13.33,13.25,13.32,125414.0,5.2327,5.2603,5.2287,5.2563,125414.0
2019-08-15 10:15:00,13.33,13.34,13.28,13.33,296519.0,5.2603,5.2642,5.2406,5.2603,296519.0
2019-08-15 10:20:00,13.32,13.36,13.3,13.36,101633.0,5.2563,5.2721,5.2485,5.2721,101633.0
2019-08-15 10:25:00,13.36,13.4,13.35,13.36,466773.0,5.2721,5.2879,5.2682,5.2721,466773.0
2019-08-15 10:30:00,13.37,13.4,13.33,13.37,202745.0,5.2761,5.2879,5.2603,5.2761,202745.0
2019-08-15 10:35:00,13.37,13.38,13.32,13.33,171957.0,5.2761,5.28,5.2563,5.2603,171957.0
2019-08-15 10:40:00,13.33,13.36,13.31,13.35,96498.0,5.2603,5.2721,5.2524,5.2682,96498.0
2019-08-15 10:45:00,13.35,13.38,13.33,13.34,120938.0,5.2682,5.28,5.2603,5.2642,120938.0
2019-08-15 10:50:00,13.34,13.39,13.33,13.37,83088.0,5.2642,5.284,5.2603,5.2761,83088.0
2019-08-15 10:55:00,13.37,13.38,13.33,13.34,213659.0,5.2761,5.28,5.2603,5.2642,213659.0
2019-08-15 11:00:00,13.34,13.34,13.29,13.29,193042.0,5.2642,5.2642,5.2445,5.2445,193042.0
2019-08-15 11:05:00,13.29,13.31,13.27,13.28,115317.0,5.2445,5.2524,5.2366,5.2406,115317.0
2019-08-15 11:10:00,13.28,13.29,13.25,13.27,267323.0,5.2406,5.2445,5.2287,5.2366,267323.0
2019-08-15 11:15:00,13.26,13.28,13.24,13.27,244609.0,5.2327,5.2406,5.2248,5.2366,244609.0
2019-08-15 11:20:00,13.27,13.33,13.25,13.32,172915.0,5.2366,5.2603,5.2287,5.2563,172915.0
2019-08-15 11:25:00,13.32,13.35,13.31,13.34,140893.0,5.2563,5.2682,5.2524,5.2642,140893.0
2019-08-15 11:30:00,13.34,13.34,13.3,13.31,238910.0,5.2642,5.2642,5.2485,5.2524,238910.0
2019-08-15 11:35:00,13.31,13.31,13.28,13.31,118523.0,5.2524,5.2524,5.2406,5.2524,118523.0
2019-08-15 11:40:00,13.31,13.31,13.28,13.3,72489.0,5.2524,5.2524,5.2406,5.2485,72489.0
2019-08-15 11:45:00,13.31,13.32,13.3,13.31,97724.0,5.2524,5.2563,5.2485,5.2524,97724.0
2019-08-15 11:50:00,13.31,13.32,13.3,13.32,39687.0,5.2524,5.2563,5.2485,5.2563,39687.0
2019-08-15 11:55:00,13.31,13.37,13.31,13.37,110229.0,5.2524,5.2761,5.2524,5.2761,110229.0
2019-08-15 12:00:00,13.37,13.38,13.34,13.37,121706.0,5.2761,5.28,5.2642,5.2761,121706.0
2019-08-15 12:05:00,13.38,13.44,13.37,13.43,230289.0,5.28,5.3037,5.2761,5.2998,230289.0
2019-08-15 12:10:00,13.43,13.43,13.41,13.42,289051.0,5.2998,5.2998,5.2919,5.2958,289051.0
2019-08-15 12:15:00,13.42,13.43,13.4,13.42,55674.0,5.2958,5.2998,5.2879,5.2958,55674.0
2019-08-15 12:20:00,13.43,13.43,13.39,13.41,50061.0,5.2998,5.2998,5.284,5.2919,50061.0
2019-08-15 12:25:00,13.41,13.41,13.38,13.38,26938.0,5.2919,5.2919,5.28,5.28,26938.0
2019-08-15 12:30:00,13.39,13.4,13.37,13.39,86643.0,5.284,5.2879,5.2761,5.284,86643.0
2019-08-15 12:35:00,13.39,13.41,13.38,13.39,31089.0,5.284,5.2919,5.28,5.284,31089.0
2019-08-15 12:40:00,13.39,13.4,13.38,13.38,30815.0,5.284,5.2879,5.28,5.28,30815.0
2019-08-15 12:45:00,13.38,13.39,13.36,13.37,22103.0,5.28,5.284,5.2721,5.2761,22103.0
2019-08-15 12:50:00,13.37,13.38,13.35,13.36,79556.0,5.2761,5.28,5.2682,5.2721,79556.0
2019-08-15 12:55:00,13.35,13.37,13.35,13.37,21618.0,5.2682,5.2761,5.2682,5.2761,21618.0
2019-08-15 13:00:00,13.36,13.36,13.32,13.34,151530.0,5.2721,5.2721,5.2563,5.2642,151530.0
2019-08-15 13:05:00,13.34,13.35,13.32,13.32,89343.0,5.2642,5.2682,5.2563,5.2563,89343.0
2019-08-15 13:10:00,13.33,13.33,13.3,13.31,190337.0,5.2603,5.2603,5.2485,5.2524,190337.0
2019-08-15 13:15:00,13.31,13.33,13.3,13.32,112269.0,5.2524,5.2603,5.2485,5.2563,112269.0
2019-08-15 13:20:00,13.33,13.34,13.32,13.33,55201.0,5.2603,5.2642,5.2563,5.2603,55201.0
2019-08-15 13:25:00,13.33,13.33,13.31,13.33,42939.0,5.2603,5.2603,5.2524,5.2603,42939.0
2019-08-15 13:30:00,13.33,13.34,13.31,13.33,43982.0,5.2603,5.2642,5.2524,5.2603,43982.0
2019-08-15 13:35:00,13.32,13.32,13.27,13.28,98216.0,5.2563,5.2563,5.2366,5.2406,98216.0
2019-08-15 13:40:00,13.28,13.29,13.24,13.26,98177.0,5.2406,5.2445,5.2248,5.2327,98177.0
2019-08-15 13:45:00,13.25,13.25,13.13,13.17,364052.0,5.2287,5.2287,5.1814,5.1972,364052.0
2019-08-15 13:50:00,13.18,13.19,13.11,13.14,299456.0,5.2011,5.205,5.1735,5.1853,299456.0
2019-08-15 13:55:00,13.14,13.16,13.09,13.09,392067.0,5.1853,5.1932,5.1656,5.1656,392067.0
2019-08-15 14:00:00,13.09,13.17,13.07,13.13,316520.0,5.1656,5.1972,5.1577,5.1814,316520.0
2019-08-15 14:05:00,13.12,13.15,13.11,13.13,132070.0,5.1774,5.1893,5.1735,5.1814,132070.0
2019-08-15 14:10:00,13.14,13.21,13.14,13.19,507308.0,5.1853,5.2129,5.1853,5.205,507308.0
2019-08-15 14:15:00,13.19,13.2,13.16,13.2,93003.0,5.205,5.209,5.1932,5.209,93003.0
2019-08-15 14:20:00,13.2,13.24,13.19,13.2,401434.0,5.209,5.2248,5.205,5.209,401434.0
2019-08-15 14:25:00,13.2,13.23,13.16,13.17,402375.0,5.209,5.2208,5.1932,5.1972,402375.0
2019-08-15 14:30:00,13.17,13.19,13.13,13.18,278364.0,5.1972,5.205,5.1814,5.2011,278364.0
2019-08-15 14:35:00,13.18,13.2,13.14,13.16,179373.0,5.2011,5.209,5.1853,5.1932,179373.0
2019-08-15 14:40:00,13.16,13.22,13.16,13.21,151232.0,5.1932,5.2169,5.1932,5.2129,151232.0
2019-08-15 14:45:00,13.21,13.24,13.21,13.22,54500.0,5.2129,5.2248,5.2129,5.2169,54500.0
2019-08-15 14:50:00,13.22,13.24,13.19,13.24,156986.0,5.2169,5.2248,5.205,5.2248,156986.0
2019-08-15 14:55:00,13.24,13.26,13.22,13.25,106842.0,5.2248,5.2327,5.2169,5.2287,106842.0
2019-08-15 15:00:00,13.25,13.34,13.25,13.34,122264.0,5.2287,5.2642,5.2287,5.2642,122264.0
2019-08-15 15:05:00,13.34,13.35,13.31,13.32,192236.0,5.2642,5.2682,5.2524,5.2563,192236.0
2019-08-15 15:10:00,13.33,13.34,13.3,13.32,123914.0,5.2603,5.2642,5.2485,5.2563,123914.0
2019-08-15 15:15:00,13.32,13.32,13.29,13.3,102571.0,5.2563,5.2563,5.2445,5.2485,102571.0
2019-08-15 15:20:00,13.3,13.31,13.26,13.27,103260.0,5.2485,5.2524,5.2327,5.2366,103260.0
2019-08-15 15:25:00,13.27,13.28,13.25,13.27,103923.0,5.2366,5.2406,5.2287,5.2366,103923.0
2019-08-15 15:30:00,13.27,13.29,13.26,13.28,146799.0,5.2366,5.2445,5.2327,5.2406,146799.0
2019-08-15 15:35:00,13.28,13.3,13.27,13.3,119769.0,5.2406,5.2485,5.2366,5.2485,119769.0
2019-08-15 15:40:00,13.3,13.32,13.28,13.32,160219.0,5.2485,5.2563,5.2406,5.2563,160219.0
2019-08-15 15:45:00,13.32,13.33,13.31,13.32,315992.0,5.2563,5.2603,5.2524,5.2563,315992.0
2019-08-15 15:50:00,13.32,13.35,13.31,13.35,437561.0,5.2563,5.2682,5.2524,5.2682,437561.0
2019-08-15 15:55:00,13.35,13.36,13.34,13.35,556279.0,5.2682,5.2721,5.2642,5.2682,556279.0
2019-08-16 09:30:00,13.4,13.45,13.38,13.43,115675.0,5.2879,5.3076,5.28,5.2998,115675.0
2019-08-16 09:35:00,13.43,13.49,13.41,13.46,330604.0,5.2998,5.3234,5.2919,5.3116,330604.0
2019-08-16 09:40:00,13.46,13.48,13.38,13.38,173618.0,5.3116,5.3195,5.28,5.28,173618.0
2019-08-16 09:45:00,13.38,13.4,13.36,13.38,162684.0,5.28,5.2879,5.2721,5.28,162684.0
2019-08-16 09:50:00,13.38,13.39,13.35,13.37,93039.0,5.28,5.284,5.2682,5.2761,93039.0
2019-08-16 09:55:00,13.37,13.38,13.34,13.35,137993.0,5.2761,5.28,5.2642,5.2682,137993.0
2019-08-16 10:00:00,13.34,13.39,13.33,13.35,125714.0,5.2642,5.284,5.2603,5.2682,125714.0
2019-08-16 10:05:00,13.35,13.35,13.28,13.31,165904.0,5.2682,5.2682,5.2406,5.2524,165904.0
2019-08-16 10:10:00,13.31,13.34,13.31,13.33,136997.0,5.2524,5.2642,5.2524,5.2603,136997.0
2019-08-16 10:15:00,13.33,13.34,13.26,13.27,160639.0,5.2603,5.2642,5.2327,5.2366,160639.0
2019-08-16 10:20:00,13.26,13.42,13.26,13.35,438255.0,5.2327,5.2958,5.2327,5.2682,438255.0
2019-08-16 10:25:00,13.35,13.38,13.27,13.29,230780.0,5.2682,5.28,5.2366,5.2445,230780.0
2019-08-16 10:30:00,13.28,13.32,13.26,13.29,118784.0,5.2406,5.2563,5.2327,5.2445,118784.0
2019-08-16 10:35:00,13.29,13.3,13.25,13.26,101782.0,5.2445,5.2485,5.2287,5.2327,101782.0
2019-08-16 10:40:00,13.26,13.29,13.25,13.28,150638.0,5.2327,5.2445,5.2287,5.2406,150638.0
2019-08-16 10:45:00,13.28,13.33,13.27,13.31,305444.0,5.2406,5.2603,5.2366,5.2524,305444.0
2019-08-16 10:50:00,13.31,13.33,13.29,13.31,65315.0,5.2524,5.2603,5.2445,5.2524,65315.0
2019-08-16 10:55:00,13.31,13.39,13.3,13.38,207890.0,5.2524,5.284,5.2485,5.28,207890.0
2019-08-16 11:00:00,13.38,13.38,13.36,13.36,141108.0,5.28,5.28,5.2721,5.2721,141108.0
2019-08-16 11:05:00,13.35,13.36,13.32,13.33,36081.0,5.2682,5.2721,5.2563,5.2603,36081.0
2019-08-16 11:10:00,13.33,13.35,13.32,13.32,82924.0,5.2603,5.2682,5.2563,5.2563,82924.0
2019-08-16 11:15:00,13.33,13.34,13.3,13.33,134926.0,5.2603,5.2642,5.2485,5.2603,134926.0
2019-08-16 11:20:00,13.32,13.36,13.32,13.34,110035.0,5.2563,5.2721,5.2563,5.2642,110035.0
2019-08-16 11:25:00,13.34,13.36,13.33,13.36,87378.0,5.2642,5.2721,5.2603,5.2721,87378.0
2019-08-16 11:30:00,13.36,13.37,13.34,13.37,114617.0,5.2721,5.2761,5.2642,5.2761,114617.0
2019-08-16 11:35:00,13.37,13.37,13.34,13.35,66086.0,5.2761,5.2761,5.2642,5.2682,66086.0
2019-08-16 11:40:00,13.34,13.37,13.34,13.37,57403.0,5.2642,5.2761,5.2642,5.2761,57403.0
2019-08-16 11:45:00,13.37,13.39,13.35,13.35,63752.0,5.2761,5.284,5.2682,5.2682,63752.0
2019-08-16 11:50:00,13.35,13.38,13.34,13.36,49753.0,5.2682,5.28,5.2642,5.2721,49753.0
2019-08-16 11:55:00,13.35,13.36,13.34,13.36,102670.0,5.2682,5.2721,5.2642,5.2721,102670.0
2019-08-16 12:00:00,13.36,13.36,13.33,13.34,119869.0,5.2721,5.2721,5.2603,5.2642,119869.0
2019-08-16 12:05:00,13.33,13.35,13.33,13.34,39251.0,5.2603,5.2682,5.2603,5.2642,39251.0
2019-08-16 12:10:00,13.35,13.35,13.33,13.35,65381.0,5.2682,5.2682,5.2603,5.2682,65381.0
2019-08-16 12:15:00,13.34,13.35,13.31,13.33,90866.0,5.2642,5.2682,5.2524,5.2603,90866.0
2019-08-16 12:20:00,13.33,13.34,13.32,13.32,38584.0,5.2603,5.2642,5.2563,5.2563,38584.0
2019-08-16 12:25:00,13.32,13.33,13.3,13.31,42560.0,5.2563,5.2603,5.2485,5.2524,42560.0
2019-08-16 12:30:00,13.31,13.34,13.3,13.34,257817.0,5.2524,5.2642,5.2485,5.2642,257817.0
2019-08-16 12:35:00,13.34,13.35,13.32,13.35,122447.0,5.2642,5.2682,5.2563,5.2682,122447.0
2019-08-16 12:40:00,13.35,13.35,13.33,13.35,44665.0,5.2682,5.2682,5.2603,5.2682,44665.0
2019-08-16 12:45:00,13.35,13.36,13.31,13.32,145422.0,5.2682,5.2721,5.2524,5.2563,145422.0
2019-08-16 12:50:00,13.31,13.32,13.29,13.3,69258.0,5.2524,5.2563,5.2445,5.2485,69258.0
2019-08-16 12:55:00,13.3,13.31,13.27,13.28,92423.0,5.2485,5.2524,5.2366,5.2406,92423.0
2019-08-16 13:00:00,13.29,13.29,13.27,13.28,49210.0,5.2445,5.2445,5.2366,5.2406,49210.0
2019-08-16 13:05:00,13.28,13.28,13.26,13.28,28556.0,5.2406,5.2406,5.2327,5.2406,28556.0
2019-08-16 13:10:00,13.28,13.3,13.28,13.29,53646.0,5.2406,5.2485,5.2406,5.2445,53646.0
2019-08-16 13:15:00,13.29,13.32,13.28,13.31,120676.0,5.2445,5.2563,5.2406,5.2524,120676.0
2019-08-16 13:20:00,13.31,13.31,13.27,13.28,46917.0,5.2524,5.2524,5.2366,5.2406,46917.0
2019-08-16 13:25:00,13.28,13.29,13.27,13.27,70211.0,5.2406,5.2445,5.2366,5.2366,70211.0
2019-08-16 13:30:00,13.28,13.29,13.26,13.28,83074.0,5.2406,5.2445,5.2327,5.2406,83074.0
2019-08-16 13:35:00,13.28,13.28,13.25,13.27,65660.0,5.2406,5.2406,5.2287,5.2366,65660.0
2019-08-16 13:40:00,13.27,13.28,13.24,13.25,106777.0,5.2366,5.2406,5.2248,5.2287,106777.0
2019-08-16 13:45:00,13.25,13.25,13.22,13.24,135297.0,5.2287,5.2287,5.2169,5.2248,135297.0
2019-08-16 13:50:00,13.25,13.25,13.23,13.24,106988.0,5.2287,5.2287,5.2208,5.2248,106988.0
2019-08-16 13:55:00,13.24,13.25,13.23,13.25,32850.0,5.2248,5.2287,5.2208,5.2287,32850.0
2019-08-16 14:00:00,13.25,13.25,13.22,13.23,75173.0,5.2287,5.2287,5.2169,5.2208,75173.0
2019-08-16 14:05:00,13.23,13.25,13.23,13.24,101999.0,5.2208,5.2287,5.2208,5.2248,101999.0
2019-08-16 14:10:00,13.25,13.25,13.24,13.24,20902.0,5.2287,5.2287,5.2248,5.2248,20902.0
2019-08-16 14:15:00,13.24,13.25,13.23,13.25,86205.0,5.2248,5.2287,5.2208,5.2287,86205.0
2019-08-16 14:20:00,13.24,13.25,13.21,13.22,93601.0,5.2248,5.2287,5.2129,5.2169,93601.0
2019-08-16 14:25:00,13.22,13.22,13.19,13.2,84203.0,5.2169,5.2169,5.205,5.209,84203.0
2019-08-16 14:30:00,13.19,13.2,13.14,13.15,198729.0,5.205,5.209,5.1853,5.1893,198729.0
2019-08-16 14:35:00,13.16,13.17,13.13,13.15,187816.0,5.1932,5.1972,5.1814,5.1893,187816.0
2019-08-16 14:40:00,13.14,13.14,13.11,13.12,228274.0,5.1853,5.1853,5.1735,5.1774,228274.0
2019-08-16 14:45:00,13.12,13.16,13.12,13.15,202093.0,5.1774,5.1932,5.1774,5.1893,202093.0
2019-08-16 14:50:00,13.15,13.2,13.13,13.19,218336.0,5.1893,5.209,5.1814,5.205,218336.0
2019-08-16 14:55:00,13.19,13.19,13.16,13.17,96294.0,5.205,5.205,5.1932,5.1972,96294.0
2019-08-16 15:00:00,13.17,13.18,13.15,13.18,108296.0,5.1972,5.2011,5.1893,5.2011,108296.0
2019-08-16 15:05:00,13.17,13.18,13.16,13.18,79649.0,5.1972,5.2011,5.1932,5.2011,79649.0
2019-08-16 15:10:00,13.18,13.18,13.15,13.17,221003.0,5.2011,5.2011,5.1893,5.1972,221003.0
2019-08-16 15:15:00,13.17,13.18,13.14,13.18,141218.0,5.1972,5.2011,5.1853,5.2011,141218.0
2019-08-16 15:20:00,13.18,13.19,13.14,13.15,577834.0,5.2011,5.205,5.1853,5.1893,577834.0
2019-08-16 15:25:00,13.16,13.16,13.12,13.14,255816.0,5.1932,5.1932,5.1774,5.1853,255816.0
2019-08-16 15:30:00,13.14,13.15,13.11,13.12,526878.0,5.1853,5.1893,5.1735,5.1774,526878.0
2019-08-16 15:35:00,13.12,13.16,13.11,13.16,327744.0,5.1774,5.1932,5.1735,5.1932,327744.0
2019-08-16 15:40:00,13.16,13.18,13.15,13.17,307789.0,5.1932,5.2011,5.1893,5.1972,307789.0
2019-08-16 15:45:00,13.17,13.19,13.15,13.18,488618.0,5.1972,5.205,5.1893,5.2011,488618.0
2019-08-16 15:50:00,13.18,13.23,13.17,13.23,1142423.0,5.2011,5.2208,5.1972,5.2208,1142423.0
2019-08-16 15:55:00,13.23,13.25,13.22,13.23,1358950.0,5.2208,5.2287,5.2169,5.2208,1358950.0
2019-08-19 09:30:00,13.36,13.4,13.32,13.33,184272.0,5.2721,5.2879,5.2563,5.2603,184272.0
2019-08-19 09:35:00,13.34,13.42,13.32,13.37,761532.0,5.2642,5.2958,5.2563,5.2761,761532.0
2019-08-19 09:40:00,13.38,13.44,13.37,13.37,398840.0,5.28,5.3037,5.2761,5.2761,398840.0
2019-08-19 09:45:00,13.38,13.39,13.35,13.36,264784.0,5.28,5.284,5.2682,5.2721,264784.0
2019-08-19 09:50:00,13.36,13.38,13.34,13.35,486773.0,5.2721,5.28,5.2642,5.2682,486773.0
2019-08-19 09:55:00,13.35,13.36,13.31,13.35,390646.0,5.2682,5.2721,5.2524,5.2682,390646.0
2019-08-19 10:00:00,13.34,13.34,13.26,13.31,231504.0,5.2642,5.2642,5.2327,5.2524,231504.0
2019-08-19 10:05:00,13.3,13.33,13.3,13.3,88584.0,5.2485,5.2603,5.2485,5.2485,88584.0
2019-08-19 10:10:00,13.3,13.31,13.24,13.26,283334.0,5.2485,5.2524,5.2248,5.2327,283334.0
2019-08-19 10:15:00,13.24,13.28,13.24,13.26,252978.0,5.2248,5.2406,5.2248,5.2327,252978.0
2019-08-19 10:20:00,13.26,13.29,13.24,13.28,147772.0,5.2327,5.2445,5.2248,5.2406,147772.0
2019-08-19 10:25:00,13.28,13.32,13.28,13.29,172026.0,5.2406,5.2563,5.2406,5.2445,172026.0
2019-08-19 10:30:00,13.3,13.36,13.28,13.35,427363.0,5.2485,5.2721,5.2406,5.2682,427363.0
2019-08-19 10:35:00,13.35,13.36,13.32,13.34,163895.0,5.2682,5.2721,5.2563,5.2642,163895.0
2019-08-19 10:40:00,13.34,13.34,13.29,13.31,47837.0,5.2642,5.2642,5.2445,5.2524,47837.0
2019-08-19 10:45:00,13.31,13.33,13.29,13.33,75269.0,5.2524,5.2603,5.2445,5.2603,75269.0
2019-08-19 10:50:00,13.33,13.33,13.29,13.32,63194.0,5.2603,5.2603,5.2445,5.2563,63194.0
2019-08-19 10:55:00,13.32,13.33,13.29,13.3,74334.0,5.2563,5.2603,5.2445,5.2485,74334.0
2019-08-19 11:00:00,13.29,13.31,13.28,13.29,117281.0,5.2445,5.2524,5.2406,5.2445,117281.0
2019-08-19 11:05:00,13.29,13.29,13.26,13.28,164563.0,5.2445,5.2445,5.2327,5.2406,164563.0
2019-08-19 11:10:00,13.28,13.32,13.28,13.31,101970.0,5.2406,5.2563,5.2406,5.2524,101970.0
2019-08-19 11:15:00,13.32,13.34,13.3,13.33,88095.0,5.2563,5.2642,5.2485,5.2603,88095.0
2019-08-19 11:20:00,13.33,13.34,13.3,13.3,65492.0,5.2603,5.2642,5.2485,5.2485,65492.0
2019-08-19 11:25:00,13.3,13.33,13.3,13.32,47509.0,5.2485,5.2603,5.2485,5.2563,47509.0
2019-08-19 11:30:00,13.32,13.33,13.29,13.3,154277.0,5.2563,5.2603,5.2445,5.2485,154277.0
2019-08-19 11:35:00,13.3,13.31,13.29,13.3,40186.0,5.2485,5.2524,5.2445,5.2485,40186.0
2019-08-19 11:40:00,13.29,13.31,13.28,13.29,25786.0,5.2445,5.2524,5.2406,5.2445,25786.0
2019-08-19 11:45:00,13.28,13.29,13.27,13.28,19211.0,5.2406,5.2445,5.2366,5.2406,19211.0
2019-08-19 11:50:00,13.27,13.3,13.27,13.29,47791.0,5.2366,5.2485,5.2366,5.2445,47791.0
2019-08-19 11:55:00,13.29,13.3,13.27,13.27,48110.0,5.2445,5.2485,5.2366,5.2366,48110.0
2019-08-19 12:00:00,13.28,13.28,13.25,13.26,17390.0,5.2406,5.2406,5.2287,5.2327,17390.0
2019-08-19 12:05:00,13.25,13.27,13.23,13.25,127630.0,5.2287,5.2366,5.2208,5.2287,127630.0
2019-08-19 12:10:00,13.26,13.26,13.23,13.24,82231.0,5.2327,5.2327,5.2208,5.2248,82231.0
2019-08-19 12:15:00,13.24,13.24,13.19,13.21,114418.0,5.2248,5.2248,5.205,5.2129,114418.0
2019-08-19 12:20:00,13.21,13.22,13.19,13.2,151960.0,5.2129,5.2169,5.205,5.209,151960.0
2019-08-19 12:25:00,13.2,13.2,13.17,13.18,117482.0,5.209,5.209,5.1972,5.2011,117482.0
2019-08-19 12:30:00,13.17,13.21,13.17,13.2,104141.0,5.1972,5.2129,5.1972,5.209,104141.0
2019-08-19 12:35:00,13.2,13.22,13.19,13.21,54965.0,5.209,5.2169,5.205,5.2129,54965.0
2019-08-19 12:40:00,13.21,13.22,13.2,13.22,151027.0,5.2129,5.2169,5.209,5.2169,151027.0
2019-08-19 12:45:00,13.22,13.25,13.22,13.24,134724.0,5.2169,5.2287,5.2169,5.2248,134724.0
2019-08-19 12:50:00,13.25,13.25,13.21,13.21,155255.0,5.2287,5.2287,5.2129,5.2129,155255.0
2019-08-19 12:55:00,13.21,13.23,13.21,13.21,47712.0,5.2129,5.2208,5.2129,5.2129,47712.0
2019-08-19 13:00:00,13.21,13.22,13.2,13.21,98356.0,5.2129,5.2169,5.209,5.2129,98356.0
2019-08-19 13:05:00,13.21,13.22,13.2,13.22,149072.0,5.2129,5.2169,5.209,5.2169,149072.0
2019-08-19 13:10:00,13.23,13.24,13.2,13.24,253580.0,5.2208,5.2248,5.209,5.2248,253580.0
2019-08-19 13:15:00,13.24,13.24,13.21,13.23,331997.0,5.2248,5.2248,5.2129,5.2208,331997.0
2019-08-19 13:20:00,13.23,13.25,13.22,13.22,64906.0,5.2208,5.2287,5.2169,5.2169,64906.0
2019-08-19 13:25:00,13.22,13.23,13.18,13.19,113023.0,5.2169,5.2208,5.2011,5.205,113023.0
2019-08-19 13:30:00,13.18,13.19,13.14,13.15,103251.0,5.2011,5.205,5.1853,5.1893,103251.0
2019-08-19 13:35:00,13.15,13.17,13.1,13.11,344905.0,5.1893,5.1972,5.1695,5.1735,344905.0
2019-08-19 13:40:00,13.11,13.12,13.09,13.1,186541.0,5.1735,5.1774,5.1656,5.1695,186541.0
2019-08-19 13:45:00,13.1,13.12,13.06,13.12,187254.0,5.1695,5.1774,5.1537,5.1774,187254.0
2019-08-19 13:50:00,13.12,13.15,13.12,13.14,197175.0,5.1774,5.1893,5.1774,5.1853,197175.0
2019-08-19 13:55:00,13.14,13.17,13.13,13.17,140183.0,5.1853,5.1972,5.1814,5.1972,140183.0
2019-08-19 14:00:00,13.16,13.17,13.12,13.14,169405.0,5.1932,5.1972,5.1774,5.1853,169405.0
2019-08-19 14:05:00,13.14,13.15,13.13,13.13,43209.0,5.1853,5.1893,5.1814,5.1814,43209.0
2019-08-19 14:10:00,13.14,13.14,13.08,13.09,183861.0,5.1853,5.1853,5.1616,5.1656,183861.0
2019-08-19 14:15:00,13.09,13.1,13.06,13.09,232089.0,5.1656,5.1695,5.1537,5.1656,232089.0
2019-08-19 14:20:00,13.09,13.11,13.08,13.1,67363.0,5.1656,5.1735,5.1616,5.1695,67363.0
2019-08-19 14:25:00,13.1,13.11,13.08,13.1,153149.0,5.1695,5.1735,5.1616,5.1695,153149.0
2019-08-19 14:30:00,13.1,13.13,13.1,13.12,161999.0,5.1695,5.1814,5.1695,5.1774,161999.0
2019-08-19 14:35:00,13.12,13.13,13.09,13.09,107591.0,5.1774,5.1814,5.1656,5.1656,107591.0
2019-08-19 14:40:00,13.1,13.11,13.07,13.08,101392.0,5.1695,5.1735,5.1577,5.1616,101392.0
2019-08-19 14:45:00,13.09,13.1,13.06,13.06,119093.0,5.1656,5.1695,5.1537,5.1537,119093.0
2019-08-19 14:50:00,13.06,13.08,13.03,13.03,357758.0,5.1537,5.1616,5.1419,5.1419,357758.0
2019-08-19 14:55:00,13.03,13.06,13.02,13.04,295383.0,5.1419,5.1537,5.138,5.1459,295383.0
2019-08-19 15:00:00,13.05,13.06,13.02,13.03,403462.0,5.1498,5.1537,5.138,5.1419,403462.0
2019-08-19 15:05:00,13.04,13.05,13.02,13.04,397127.0,5.1459,5.1498,5.138,5.1459,397127.0
2019-08-19 15:10:00,13.03,13.05,13.01,13.04,268568.0,5.1419,5.1498,5.134,5.1459,268568.0
2019-08-19 15:15:00,13.03,13.09,13.02,13.07,233197.0,5.1419,5.1656,5.138,5.1577,233197.0
2019-08-19 15:20:00,13.07,13.12,13.06,13.12,261817.0,5.1577,5.1774,5.1537,5.1774,261817.0
2019-08-19 15:25:00,13.11,13.13,13.09,13.1,141490.0,5.1735,5.1814,5.1656,5.1695,141490.0
2019-08-19 15:30:00,13.1,13.13,13.1,13.12,145568.0,5.1695,5.1814,5.1695,5.1774,145568.0
2019-08-19 15:35:00,13.12,13.14,13.11,13.13,242930.0,5.1774,5.1853,5.1735,5.1814,242930.0
2019-08-19 15:40:00,13.13,13.14,13.12,13.13,193648.0,5.1814,5.1853,5.1774,5.1814,193648.0
2019-08-19 15:45:00,13.14,13.14,13.12,13.13,173185.0,5.1853,5.1853,5.1774,5.1814,173185.0
2019-08-19 15:50:00,13.14,13.14,13.12,13.13,286414.0,5.1853,5.1853,5.1774,5.1814,286414.0
2019-08-19 15:55:00,13.13,13.13,13.1,13.12,805757.0,5.1814,5.1814,5.1695,5.1774,805757.0
2019-08-20 09:30:00,12.98,13.03,12.93,13.02,613371.0,5.1222,5.1419,5.1024,5.138,613371.0
2019-08-20 09:35:00,13.02,13.09,12.99,13.05,383137.0,5.138,5.1656,5.1261,5.1498,383137.0
2019-08-20 09:40:00,13.05,13.05,12.98,13.03,75735.0,5.1498,5.1498,5.1222,5.1419,75735.0
2019-08-20 09:45:00,13.04,13.06,12.98,12.99,329422.0,5.1459,5.1537,5.1222,5.1261,329422.0
2019-08-20 09:50:00,13.0,13.02,12.96,13.01,132887.0,5.1301,5.138,5.1143,5.134,132887.0
2019-08-20 09:55:00,13.01,13.08,13.0,13.03,165239.0,5.134,5.1616,5.1301,5.1419,165239.0
2019-08-20 10:00:00,13.03,13.11,13.02,13.11,234941.0,5.1419,5.1735,5.138,5.1735,234941.0
2019-08-20 10:05:00,13.11,13.15,13.11,13.13,212621.0,5.1735,5.1893,5.1735,5.1814,212621.0
2019-08-20 10:10:00,13.13,13.22,13.13,13.19,394018.0,5.1814,5.2169,5.1814,5.205,394018.0
2019-08-20 10:15:00,13.19,13.2,13.16,13.17,105090.0,5.205,5.209,5.1932,5.1972,105090.0
2019-08-20 10:20:00,13.18,13.18,13.14,13.16,142297.0,5.2011,5.2011,5.1853,5.1932,142297.0
2019-08-20 10:25:00,13.16,13.17,13.11,13.14,151809.0,5.1932,5.1972,5.1735,5.1853,151809.0
2019-08-20 10:30:00,13.14,13.14,13.09,13.09,180868.0,5.1853,5.1853,5.1656,5.1656,180868.0
2019-08-20 10:35:00,13.09,13.12,13.07,13.1,249612.0,5.1656,5.1774,5.1577,5.1695,249612.0
2019-08-20 10:40:00,13.1,13.19,13.09,13.19,327786.0,5.1695,5.205,5.1656,5.205,327786.0
2019-08-20 10:45:00,13.19,13.22,13.16,13.2,221629.0,5.205,5.2169,5.1932,5.209,221629.0
2019-08-20 10:50:00,13.19,13.25,13.18,13.2,182585.0,5.205,5.2287,5.2011,5.209,182585.0
2019-08-20 10:55:00,13.2,13.23,13.18,13.22,91458.0,5.209,5.2208,5.2011,5.2169,91458.0
2019-08-20 11:00:00,13.22,13.25,13.2,13.21,96324.0,5.2169,5.2287,5.209,5.2129,96324.0
2019-08-20 11:05:00,13.22,13.22,13.19,13.2,86191.0,5.2169,5.2169,5.205,5.209,86191.0
2019-08-20 11:10:00,13.21,13.22,13.15,13.16,86878.0,5.2129,5.2169,5.1893,5.1932,86878.0
2019-08-20 11:15:00,13.16,13.16,13.13,13.14,128876.0,5.1932,5.1932,5.1814,5.1853,128876.0
2019-08-20 11:20:00,13.14,13.14,13.09,13.1,143426.0,5.1853,5.1853,5.1656,5.1695,143426.0
2019-08-20 11:25:00,13.11,13.14,13.09,13.13,118062.0,5.1735,5.1853,5.1656,5.1814,118062.0
2019-08-20 11:30:00,13.12,13.15,13.1,13.14,197268.0,5.1774,5.1893,5.1695,5.1853,197268.0
2019-08-20 11:35:00,13.14,13.15,13.11,13.12,1780161.0,5.1853,5.1893,5.1735,5.1774,1780161.0
2019-08-20 11:40:00,13.12,13.13,13.09,13.1,168861.0,5.1774,5.1814,5.1656,5.1695,168861.0
2019-08-20 11:45:00,13.1,13.11,13.08,13.11,97816.0,5.1695,5.1735,5.1616,5.1735,97816.0
2019-08-20 11:50:00,13.11,13.14,13.1,13.13,54606.0,5.1735,5.1853,5.1695,5.1814,54606.0
2019-08-20 11:55:00,13.14,13.16,13.12,13.13,55333.0,5.1853,5.1932,5.1774,5.1814,55333.0
2019-08-20 12:00:00,13.13,13.16,13.13,13.15,69358.0,5.1814,5.1932,5.1814,5.1893,69358.0
2019-08-20 12:05:00,13.14,13.17,13.13,13.17,67881.0,5.1853,5.1972,5.1814,5.1972,67881.0
2019-08-20 12:10:00,13.17,13.17,13.15,13.16,69163.0,5.1972,5.1972,5.1893,5.1932,69163.0
2019-08-20 12:15:00,13.16,13.16,13.15,13.16,27787.0,5.1932,5.1932,5.1893,5.1932,27787.0
2019-08-20 12:20:00,13.16,13.17,13.15,13.16,53904.0,5.1932,5.1972,5.1893,5.1932,53904.0
2019-08-20 12:25:00,13.16,13.16,13.14,13.16,68065.0,5.1932,5.1932,5.1853,5.1932,68065.0
2019-08-20 12:30:00,13.16,13.17,13.13,13.14,136550.0,5.1932,5.1972,5.1814,5.1853,136550.0
2019-08-20 12:35:00,13.14,13.15,13.11,13.12,104774.0,5.1853,5.1893,5.1735,5.1774,104774.0
2019-08-20 12:40:00,13.12,13.13,13.11,13.12,47840.0,5.1774,5.1814,5.1735,5.1774,47840.0
2019-08-20 12:45:00,13.12,13.13,13.11,13.13,67389.0,5.1774,5.1814,5.1735,5.1814,67389.0
2019-08-20 12:50:00,13.13,13.14,13.12,13.13,15471.0,5.1814,5.1853,5.1774,5.1814,15471.0
2019-08-20 12:55:00,13.13,13.14,13.11,13.12,84635.0,5.1814,5.1853,5.1735,5.1774,84635.0
2019-08-20 13:00:00,13.12,13.13,13.11,13.12,25335.0,5.1774,5.1814,5.1735,5.1774,25335.0
2019-08-20 13:05:00,13.12,13.13,13.11,13.13,17317.0,5.1774,5.1814,5.1735,5.1814,17317.0
2019-08-20 13:10:00,13.13,13.17,13.12,13.16,146031.0,5.1814,5.1972,5.1774,5.1932,146031.0
2019-08-20 13:15:00,13.17,13.17,13.14,13.15,93199.0,5.1972,5.1972,5.1853,5.1893,93199.0
2019-08-20 13:20:00,13.15,13.16,13.13,13.15,74052.0,5.1893,5.1932,5.1814,5.1893,74052.0
2019-08-20 13:25:00,13.16,13.16,13.12,13.13,151051.0,5.1932,5.1932,5.1774,5.1814,151051.0
2019-08-20 13:30:00,13.13,13.14,13.11,13.11,63290.0,5.1814,5.1853,5.1735,5.1735,63290.0
2019-08-20 13:35:00,13.12,13.12,13.06,13.1,172875.0,5.1774,5.1774,5.1537,5.1695,172875.0
2019-08-20 13:40:00,13.09,13.12,13.09,13.11,60051.0,5.1656,5.1774,5.1656,5.1735,60051.0
2019-08-20 13:45:00,13.11,13.14,13.11,13.14,165964.0,5.1735,5.1853,5.1735,5.1853,165964.0
2019-08-20 13:50:00,13.13,13.17,13.13,13.16,178752.0,5.1814,5.1972,5.1814,5.1932,178752.0
2019-08-20 13:55:00,13.15,13.17,13.15,13.17,81830.0,5.1893,5.1972,5.1893,5.1972,81830.0
2019-08-20 14:00:00,13.17,13.18,13.13,13.14,220317.0,5.1972,5.2011,5.1814,5.1853,220317.0
2019-08-20 14:05:00,13.14,13.16,13.12,13.13,131068.0,5.1853,5.1932,5.1774,5.1814,131068.0
2019-08-20 14:10:00,13.13,13.16,13.11,13.12,53717.0,5.1814,5.1932,5.1735,5.1774,53717.0
2019-08-20 14:15:00,13.12,13.13,13.1,13.13,120510.0,5.1774,5.1814,5.1695,5.1814,120510.0
2019-08-20 14:20:00,13.12,13.13,13.09,13.13,96732.0,5.1774,5.1814,5.1656,5.1814,96732.0
2019-08-20 14:25:00,13.12,13.14,13.11,13.12,53031.0,5.1774,5.1853,5.1735,5.1774,53031.0
2019-08-20 14:30:00,13.12,13.15,13.12,13.13,121564.0,5.1774,5.1893,5.1774,5.1814,121564.0
2019-08-20 14:35:00,13.13,13.14,13.12,13.13,29038.0,5.1814,5.1853,5.1774,5.1814,29038.0
2019-08-20 14:40:00,13.13,13.14,13.11,13.11,41216.0,5.1814,5.1853,5.1735,5.1735,41216.0
2019-08-20 14:45:00,13.12,13.14,13.1,13.12,116052.0,5.1774,5.1853,5.1695,5.1774,116052.0
2019-08-20 14:50:00,13.12,13.13,13.11,13.12,141252.0,5.1774,5.1814,5.1735,5.1774,141252.0
2019-08-20 14:55:00,13.13,13.15,13.12,13.15,55122.0,5.1814,5.1893,5.1774,5.1893,55122.0
2019-08-20 15:00:00,13.14,13.15,13.12,13.12,197339.0,5.1853,5.1893,5.1774,5.1774,197339.0
2019-08-20 15:05:00,13.12,13.15,13.12,13.13,86893.0,5.1774,5.1893,5.1774,5.1814,86893.0
2019-08-20 15:10:00,13.14,13.16,13.13,13.15,147366.0,5.1853,5.1932,5.1814,5.1893,147366.0
2019-08-20 15:15:00,13.15,13.16,13.14,13.14,136999.0,5.1893,5.1932,5.1853,5.1853,136999.0
2019-08-20 15:20:00,13.15,13.16,13.14,13.15,153092.0,5.1893,5.1932,5.1853,5.1893,153092.0
2019-08-20 15:25:00,13.15,13.18,13.14,13.18,100535.0,5.1893,5.2011,5.1853,5.2011,100535.0
2019-08-20 15:30:00,13.18,13.18,13.16,13.16,96159.0,5.2011,5.2011,5.1932,5.1932,96159.0
2019-08-20 15:35:00,13.16,13.16,13.14,13.15,183546.0,5.1932,5.1932,5.1853,5.1893,183546.0
2019-08-20 15:40:00,13.15,13.16,13.13,13.14,102815.0,5.1893,5.1932,5.1814,5.1853,102815.0
2019-08-20 15:45:00,13.13,13.14,13.12,13.13,164048.0,5.1814,5.1853,5.1774,5.1814,164048.0
2019-08-20 15:50:00,13.13,13.14,13.08,13.09,579406.0,5.1814,5.1853,5.1616,5.1656,579406.0
2019-08-20 15:55:00,13.09,13.11,13.07,13.08,419066.0,5.1656,5.1735,5.1577,5.1616,419066.0
2019-08-21 09:30:00,13.38,13.38,13.28,13.32,249483.0,5.28,5.28,5.2406,5.2563,249483.0
2019-08-21 09:35:00,13.32,13.38,13.29,13.36,224721.0,5.2563,5.28,5.2445,5.2721,224721.0
2019-08-21 09:40:00,13.36,13.4,13.36,13.38,497251.0,5.2721,5.2879,5.2721,5.28,497251.0
2019-08-21 09:45:00,13.39,13.42,13.35,13.38,422789.0,5.284,5.2958,5.2682,5.28,422789.0
2019-08-21 09:50:00,13.38,13.38,13.34,13.37,256182.0,5.28,5.28,5.2642,5.2761,256182.0
2019-08-21 09:55:00,13.37,13.47,13.36,13.45,821010.0,5.2761,5.3155,5.2721,5.3076,821010.0
2019-08-21 10:00:00,13.45,13.47,13.44,13.45,389439.0,5.3076,5.3155,5.3037,5.3076,389439.0
2019-08-21 10:05:00,13.45,13.46,13.39,13.39,242882.0,5.3076,5.3116,5.284,5.284,242882.0
2019-08-21 10:10:00,13.39,13.42,13.35,13.36,292493.0,5.284,5.2958,5.2682,5.2721,292493.0
2019-08-21 10:15:00,13.36,13.4,13.34,13.39,261493.0,5.2721,5.2879,5.2642,5.284,261493.0
2019-08-21 10:20:00,13.39,13.4,13.35,13.36,92896.0,5.284,5.2879,5.2682,5.2721,92896.0
2019-08-21 10:25:00,13.35,13.39,13.35,13.37,66777.0,5.2682,5.284,5.2682,5.2761,66777.0
2019-08-21 10:30:00,13.37,13.39,13.33,13.33,54481.0,5.2761,5.284,5.2603,5.2603,54481.0
2019-08-21 10:35:00,13.33,13.33,13.25,13.25,84536.0,5.2603,5.2603,5.2287,5.2287,84536.0
2019-08-21 10:40:00,13.25,13.27,13.21,13.23,284182.0,5.2287,5.2366,5.2129,5.2208,284182.0
2019-08-21 10:45:00,13.23,13.28,13.22,13.26,200791.0,5.2208,5.2406,5.2169,5.2327,200791.0
2019-08-21 10:50:00,13.26,13.27,13.23,13.26,139419.0,5.2327,5.2366,5.2208,5.2327,139419.0
2019-08-21 10:55:00,13.27,13.3,13.26,13.29,99669.0,5.2366,5.2485,5.2327,5.2445,99669.0
2019-08-21 11:00:00,13.3,13.34,13.28,13.34,215648.0,5.2485,5.2642,5.2406,5.2642,215648.0
2019-08-21 11:05:00,13.34,13.37,13.33,13.37,185468.0,5.2642,5.2761,5.2603,5.2761,185468.0
2019-08-21 11:10:00,13.37,13.39,13.35,13.37,152982.0,5.2761,5.284,5.2682,5.2761,152982.0
2019-08-21 11:15:00,13.37,13.38,13.33,13.34,174755.0,5.2761,5.28,5.2603,5.2642,174755.0
2019-08-21 11:20:00,13.33,13.34,13.3,13.34,203668.0,5.2603,5.2642,5.2485,5.2642,203668.0
2019-08-21 11:25:00,13.34,13.35,13.32,13.35,90664.0,5.2642,5.2682,5.2563,5.2682,90664.0
2019-08-21 11:30:00,13.35,13.35,13.32,13.34,106663.0,5.2682,5.2682,5.2563,5.2642,106663.0
2019-08-21 11:35:00,13.34,13.39,13.33,13.38,117428.0,5.2642,5.284,5.2603,5.28,117428.0
2019-08-21 11:40:00,13.39,13.41,13.39,13.4,61341.0,5.284,5.2919,5.284,5.2879,61341.0
2019-08-21 11:45:00,13.4,13.42,13.39,13.41,69396.0,5.2879,5.2958,5.284,5.2919,69396.0
2019-08-21 11:50:00,13.4,13.41,13.38,13.39,207015.0,5.2879,5.2919,5.28,5.284,207015.0
2019-08-21 11:55:00,13.39,13.43,13.37,13.43,217170.0,5.284,5.2998,5.2761,5.2998,217170.0
2019-08-21 12:00:00,13.43,13.45,13.41,13.43,183336.0,5.2998,5.3076,5.2919,5.2998,183336.0
2019-08-21 12:05:00,13.43,13.45,13.42,13.42,360325.0,5.2998,5.3076,5.2958,5.2958,360325.0
2019-08-21 12:10:00,13.42,13.47,13.41,13.46,131501.0,5.2958,5.3155,5.2919,5.3116,131501.0
2019-08-21 12:15:00,13.46,13.47,13.43,13.44,52658.0,5.3116,5.3155,5.2998,5.3037,52658.0
2019-08-21 12:20:00,13.44,13.45,13.42,13.43,60587.0,5.3037,5.3076,5.2958,5.2998,60587.0
2019-08-21 12:25:00,13.43,13.45,13.41,13.42,173667.0,5.2998,5.3076,5.2919,5.2958,173667.0
2019-08-21 12:30:00,13.43,13.45,13.42,13.45,262751.0,5.2998,5.3076,5.2958,5.3076,262751.0
2019-08-21 12:35:00,13.45,13.45,13.43,13.44,64849.0,5.3076,5.3076,5.2998,5.3037,64849.0
2019-08-21 12:40:00,13.43,13.44,13.42,13.43,95433.0,5.2998,5.3037,5.2958,5.2998,95433.0
2019-08-21 12:45:00,13.43,13.44,13.42,13.43,80398.0,5.2998,5.3037,5.2958,5.2998,80398.0
2019-08-21 12:50:00,13.43,13.43,13.41,13.43,61328.0,5.2998,5.2998,5.2919,5.2998,61328.0
2019-08-21 12:55:00,13.43,13.45,13.42,13.43,217061.0,5.2998,5.3076,5.2958,5.2998,217061.0
2019-08-21 13:00:00,13.44,13.44,13.41,13.42,42761.0,5.3037,5.3037,5.2919,5.2958,42761.0
2019-08-21 13:05:00,13.42,13.43,13.41,13.43,70150.0,5.2958,5.2998,5.2919,5.2998,70150.0
2019-08-21 13:10:00,13.43,13.45,13.42,13.45,69049.0,5.2998,5.3076,5.2958,5.3076,69049.0
2019-08-21 13:15:00,13.45,13.47,13.44,13.47,140809.0,5.3076,5.3155,5.3037,5.3155,140809.0
2019-08-21 13:20:00,13.47,13.5,13.46,13.49,286752.0,5.3155,5.3274,5.3116,5.3234,286752.0
2019-08-21 13:25:00,13.48,13.49,13.45,13.46,64168.0,5.3195,5.3234,5.3076,5.3116,64168.0
2019-08-21 13:30:00,13.46,13.46,13.43,13.44,60957.0,5.3116,5.3116,5.2998,5.3037,60957.0
2019-08-21 13:35:00,13.44,13.46,13.43,13.45,62705.0,5.3037,5.3116,5.2998,5.3076,62705.0
2019-08-21 13:40:00,13.46,13.46,13.43,13.44,61718.0,5.3116,5.3116,5.2998,5.3037,61718.0
2019-08-21 13:45:00,13.44,13.44,13.42,13.43,92177.0,5.3037,5.3037,5.2958,5.2998,92177.0
2019-08-21 13:50:00,13.43,13.44,13.41,13.44,202070.0,5.2998,5.3037,5.2919,5.3037,202070.0
2019-08-21 13:55:00,13.44,13.45,13.43,13.43,99578.0,5.3037,5.3076,5.2998,5.2998,99578.0
2019-08-21 14:00:00,13.43,13.47,13.38,13.45,266540.0,5.2998,5.3155,5.28,5.3076,266540.0
2019-08-21 14:05:00,13.45,13.48,13.42,13.43,155843.0,5.3076,5.3195,5.2958,5.2998,155843.0
2019-08-21 14:10:00,13.43,13.44,13.38,13.43,202363.0,5.2998,5.3037,5.28,5.2998,202363.0
2019-08-21 14:15:00,13.43,13.47,13.42,13.47,148688.0,5.2998,5.3155,5.2958,5.3155,148688.0
2019-08-21 14:20:00,13.46,13.47,13.43,13.46,115280.0,5.3116,5.3155,5.2998,5.3116,115280.0
2019-08-21 14:25:00,13.45,13.47,13.44,13.45,69572.0,5.3076,5.3155,5.3037,5.3076,69572.0
2019-08-21 14:30:00,13.45,13.46,13.43,13.45,129381.0,5.3076,5.3116,5.2998,5.3076,129381.0
2019-08-21 14:35:00,13.45,13.45,13.41,13.43,110865.0,5.3076,5.3076,5.2919,5.2998,110865.0
2019-08-21 14:40:00,13.43,13.68,13.41,13.67,1093922.0,5.2998,5.3984,5.2919,5.3945,1093922.0
2019-08-21 14:45:00,13.66,13.83,13.63,13.76,3352193.0,5.3905,5.4576,5.3787,5.43,3352193.0
2019-08-21 14:50:00,13.76,13.76,13.64,13.68,1547682.0,5.43,5.43,5.3826,5.3984,1547682.0
2019-08-21 14:55:00,13.69,13.82,13.67,13.79,1640354.0,5.4024,5.4537,5.3945,5.4418,1640354.0
2019-08-21 15:00:00,13.8,14.07,13.79,14.04,3072971.0,5.4458,5.5523,5.4418,5.5405,3072971.0
2019-08-21 15:05:00,14.04,14.12,13.89,13.93,2277669.0,5.5405,5.572,5.4813,5.4971,2277669.0
2019-08-21 15:10:00,13.94,13.94,13.76,13.77,1223046.0,5.501,5.501,5.43,5.4339,1223046.0
2019-08-21 15:15:00,13.77,13.83,13.73,13.83,924380.0,5.4339,5.4576,5.4181,5.4576,924380.0
2019-08-21 15:20:00,13.83,13.86,13.81,13.86,718356.0,5.4576,5.4694,5.4497,5.4694,718356.0
2019-08-21 15:25:00,13.86,13.87,13.82,13.86,735967.0,5.4694,5.4734,5.4537,5.4694,735967.0
2019-08-21 15:30:00,13.86,13.9,13.85,13.88,723990.0,5.4694,5.4852,5.4655,5.4773,723990.0
2019-08-21 15:35:00,13.88,13.88,13.81,13.81,532551.0,5.4773,5.4773,5.4497,5.4497,532551.0
2019-08-21 15:40:00,13.81,13.82,13.78,13.79,553654.0,5.4497,5.4537,5.4379,5.4418,553654.0
2019-08-21 15:45:00,13.78,13.82,13.77,13.82,655056.0,5.4379,5.4537,5.4339,5.4537,655056.0
2019-08-21 15:50:00,13.82,13.89,13.81,13.85,1464170.0,5.4537,5.4813,5.4497,5.4655,1464170.0
2019-08-21 15:55:00,13.84,13.85,13.79,13.82,1470449.0,5.4616,5.4655,5.4418,5.4537,1470449.0
2019-08-22 09:30:00,13.88,13.9,13.82,13.83,334119.0,5.4773,5.4852,5.4537,5.4576,334119.0
2019-08-22 09:35:00,13.83,13.89,13.82,13.87,377874.0,5.4576,5.4813,5.4537,5.4734,377874.0
2019-08-22 09:40:00,13.87,13.9,13.8,13.81,243574.0,5.4734,5.4852,5.4458,5.4497,243574.0
2019-08-22 09:45:00,13.8,13.81,13.75,13.78,216046.0,5.4458,5.4497,5.426,5.4379,216046.0
2019-08-22 09:50:00,13.78,13.86,13.77,13.82,167429.0,5.4379,5.4694,5.4339,5.4537,167429.0
2019-08-22 09:55:00,13.82,13.83,13.79,13.79,45311.0,5.4537,5.4576,5.4418,5.4418,45311.0
2019-08-22 10:00:00,13.8,13.81,13.78,13.79,63850.0,5.4458,5.4497,5.4379,5.4418,63850.0
2019-08-22 10:05:00,13.78,13.78,13.69,13.7,207077.0,5.4379,5.4379,5.4024,5.4063,207077.0
2019-08-22 10:10:00,13.69,13.71,13.66,13.67,273841.0,5.4024,5.4103,5.3905,5.3945,273841.0
2019-08-22 10:15:00,13.67,13.69,13.63,13.63,134288.0,5.3945,5.4024,5.3787,5.3787,134288.0
2019-08-22 10:20:00,13.63,13.64,13.6,13.64,155255.0,5.3787,5.3826,5.3668,5.3826,155255.0
2019-08-22 10:25:00,13.63,13.65,13.58,13.63,206587.0,5.3787,5.3866,5.359,5.3787,206587.0
2019-08-22 10:30:00,13.62,13.63,13.58,13.6,262489.0,5.3747,5.3787,5.359,5.3668,262489.0
2019-08-22 10:35:00,13.6,13.61,13.56,13.59,223293.0,5.3668,5.3708,5.3511,5.3629,223293.0
2019-08-22 10:40:00,13.6,13.62,13.57,13.58,146253.0,5.3668,5.3747,5.355,5.359,146253.0
2019-08-22 10:45:00,13.57,13.61,13.55,13.61,338539.0,5.355,5.3708,5.3471,5.3708,338539.0
2019-08-22 10:50:00,13.61,13.63,13.6,13.61,181221.0,5.3708,5.3787,5.3668,5.3708,181221.0
2019-08-22 10:55:00,13.62,13.63,13.59,13.6,96185.0,5.3747,5.3787,5.3629,5.3668,96185.0
2019-08-22 11:00:00,13.61,13.63,13.58,13.59,131094.0,5.3708,5.3787,5.359,5.3629,131094.0
2019-08-22 11:05:00,13.58,13.66,13.57,13.65,144954.0,5.359,5.3905,5.355,5.3866,144954.0
2019-08-22 11:10:00,13.65,13.65,13.6,13.61,69161.0,5.3866,5.3866,5.3668,5.3708,69161.0
2019-08-22 11:15:00,13.6,13.62,13.58,13.58,54631.0,5.3668,5.3747,5.359,5.359,54631.0
2019-08-22 11:20:00,13.59,13.61,13.57,13.6,150579.0,5.3629,5.3708,5.355,5.3668,150579.0
2019-08-22 11:25:00,13.59,13.61,13.57,13.61,287299.0,5.3629,5.3708,5.355,5.3708,287299.0
2019-08-22 11:30:00,13.61,13.63,13.56,13.59,167106.0,5.3708,5.3787,5.3511,5.3629,167106.0
2019-08-22 11:35:00,13.59,13.64,13.58,13.64,140276.0,5.3629,5.3826,5.359,5.3826,140276.0
2019-08-22 11:40:00,13.64,13.66,13.62,13.66,180516.0,5.3826,5.3905,5.3747,5.3905,180516.0
2019-08-22 11:45:00,13.66,13.66,13.63,13.66,75069.0,5.3905,5.3905,5.3787,5.3905,75069.0
2019-08-22 11:50:00,13.65,13.67,13.63,13.65,79185.0,5.3866,5.3945,5.3787,5.3866,79185.0
2019-08-22 11:55:00,13.65,13.66,13.6,13.62,93269.0,5.3866,5.3905,5.3668,5.3747,93269.0
2019-08-22 12:00:00,13.62,13.66,13.61,13.66,143311.0,5.3747,5.3905,5.3708,5.3905,143311.0
2019-08-22 12:05:00,13.66,13.68,13.65,13.67,58697.0,5.3905,5.3984,5.3866,5.3945,58697.0
2019-08-22 12:10:00,13.67,13.68,13.65,13.67,131535.0,5.3945,5.3984,5.3866,5.3945,131535.0
2019-08-22 12:15:00,13.67,13.68,13.65,13.67,93613.0,5.3945,5.3984,5.3866,5.3945,93613.0
2019-08-22 12:20:00,13.67,13.68,13.65,13.66,111476.0,5.3945,5.3984,5.3866,5.3905,111476.0
2019-08-22 12:25:00,13.66,13.66,13.63,13.63,53814.0,5.3905,5.3905,5.3787,5.3787,53814.0
2019-08-22 12:30:00,13.63,13.64,13.6,13.61,100959.0,5.3787,5.3826,5.3668,5.3708,100959.0
2019-08-22 12:35:00,13.61,13.61,13.55,13.55,128160.0,5.3708,5.3708,5.3471,5.3471,128160.0
2019-08-22 12:40:00,13.56,13.57,13.54,13.55,62317.0,5.3511,5.355,5.3432,5.3471,62317.0
2019-08-22 12:45:00,13.55,13.58,13.54,13.56,97452.0,5.3471,5.359,5.3432,5.3511,97452.0
2019-08-22 12:50:00,13.56,13.57,13.55,13.57,61018.0,5.3511,5.355,5.3471,5.355,61018.0
2019-08-22 12:55:00,13.56,13.57,13.55,13.56,97399.0,5.3511,5.355,5.3471,5.3511,97399.0
2019-08-22 13:00:00,13.56,13.57,13.55,13.56,88841.0,5.3511,5.355,5.3471,5.3511,88841.0
2019-08-22 13:05:00,13.56,13.58,13.55,13.57,57054.0,5.3511,5.359,5.3471,5.355,57054.0
2019-08-22 13:10:00,13.57,13.58,13.55,13.56,31145.0,5.355,5.359,5.3471,5.3511,31145.0
2019-08-22 13:15:00,13.56,13.57,13.54,13.54,64084.0,5.3511,5.355,5.3432,5.3432,64084.0
2019-08-22 13:20:00,13.55,13.57,13.54,13.56,70090.0,5.3471,5.355,5.3432,5.3511,70090.0
2019-08-22 13:25:00,13.57,13.6,13.56,13.56,52541.0,5.355,5.3668,5.3511,5.3511,52541.0
2019-08-22 13:30:00,13.57,13.57,13.54,13.54,61175.0,5.355,5.355,5.3432,5.3432,61175.0
2019-08-22 13:35:00,13.55,13.58,13.54,13.58,193111.0,5.3471,5.359,5.3432,5.359,193111.0
2019-08-22 13:40:00,13.58,13.59,13.57,13.57,57449.0,5.359,5.3629,5.355,5.355,57449.0
2019-08-22 13:45:00,13.58,13.58,13.55,13.56,61313.0,5.359,5.359,5.3471,5.3511,61313.0
2019-08-22 13:50:00,13.55,13.56,13.53,13.54,55104.0,5.3471,5.3511,5.3392,5.3432,55104.0
2019-08-22 13:55:00,13.54,13.55,13.52,13.53,92613.0,5.3432,5.3471,5.3353,5.3392,92613.0
2019-08-22 14:00:00,13.53,13.55,13.52,13.54,156740.0,5.3392,5.3471,5.3353,5.3432,156740.0
2019-08-22 14:05:00,13.54,13.55,13.52,13.53,193325.0,5.3432,5.3471,5.3353,5.3392,193325.0
2019-08-22 14:10:00,13.53,13.53,13.51,13.52,92768.0,5.3392,5.3392,5.3313,5.3353,92768.0
2019-08-22 14:15:00,13.53,13.54,13.52,13.53,35274.0,5.3392,5.3432,5.3353,5.3392,35274.0
2019-08-22 14:20:00,13.53,13.56,13.52,13.56,96858.0,5.3392,5.3511,5.3353,5.3511,96858.0
2019-08-22 14:25:00,13.56,13.56,13.53,13.53,173846.0,5.3511,5.3511,5.3392,5.3392,173846.0
2019-08-22 14:30:00,13.54,13.56,13.53,13.54,123871.0,5.3432,5.3511,5.3392,5.3432,123871.0
2019-08-22 14:35:00,13.54,13.59,13.53,13.58,143533.0,5.3432,5.3629,5.3392,5.359,143533.0
2019-08-22 14:40:00,13.58,13.6,13.57,13.6,120394.0,5.359,5.3668,5.355,5.3668,120394.0
2019-08-22 14:45:00,13.6,13.62,13.6,13.61,74440.0,5.3668,5.3747,5.3668,5.3708,74440.0
2019-08-22 14:50:00,13.61,13.62,13.57,13.58,198541.0,5.3708,5.3747,5.355,5.359,198541.0
2019-08-22 14:55:00,13.58,13.6,13.57,13.6,34303.0,5.359,5.3668,5.355,5.3668,34303.0
2019-08-22 15:00:00,13.6,13.6,13.57,13.59,147497.0,5.3668,5.3668,5.355,5.3629,147497.0
2019-08-22 15:05:00,13.59,13.59,13.57,13.58,83715.0,5.3629,5.3629,5.355,5.359,83715.0
2019-08-22 15:10:00,13.58,13.59,13.56,13.59,62271.0,5.359,5.3629,5.3511,5.3629,62271.0
2019-08-22 15:15:00,13.59,13.62,13.58,13.61,118971.0,5.3629,5.3747,5.359,5.3708,118971.0
2019-08-22 15:20:00,13.62,13.63,13.58,13.59,323933.0,5.3747,5.3787,5.359,5.3629,323933.0
2019-08-22 15:25:00,13.59,13.6,13.58,13.59,57585.0,5.3629,5.3668,5.359,5.3629,57585.0
2019-08-22 15:30:00,13.6,13.6,13.57,13.58,83004.0,5.3668,5.3668,5.355,5.359,83004.0
2019-08-22 15:35:00,13.58,13.6,13.57,13.59,147207.0,5.359,5.3668,5.355,5.3629,147207.0
2019-08-22 15:40:00,13.59,13.61,13.58,13.6,133403.0,5.3629,5.3708,5.359,5.3668,133403.0
2019-08-22 15:45:00,13.6,13.61,13.59,13.61,81845.0,5.3668,5.3708,5.3629,5.3708,81845.0
2019-08-22 15:50:00,13.61,13.61,13.58,13.6,485070.0,5.3708,5.3708,5.359,5.3668,485070.0
2019-08-22 15:55:00,13.6,13.6,13.57,13.59,496752.0,5.3668,5.3668,5.355,5.3629,496752.0
2019-08-23 09:30:00,13.36,13.46,13.34,13.44,187940.0,5.2721,5.3116,5.2642,5.3037,187940.0
2019-08-23 09:35:00,13.44,13.47,13.37,13.42,282422.0,5.3037,5.3155,5.2761,5.2958,282422.0
2019-08-23 09:40:00,13.43,13.47,13.36,13.38,233431.0,5.2998,5.3155,5.2721,5.28,233431.0
2019-08-23 09:45:00,13.39,13.41,13.36,13.37,180922.0,5.284,5.2919,5.2721,5.2761,180922.0
2019-08-23 09:50:00,13.36,13.42,13.33,13.41,174676.0,5.2721,5.2958,5.2603,5.2919,174676.0
2019-08-23 09:55:00,13.41,13.46,13.41,13.46,152541.0,5.2919,5.3116,5.2919,5.3116,152541.0
2019-08-23 10:00:00,13.45,13.6,13.42,13.51,369635.0,5.3076,5.3668,5.2958,5.3313,369635.0
2019-08-23 10:05:00,13.51,13.58,13.49,13.49,191879.0,5.3313,5.359,5.3234,5.3234,191879.0
2019-08-23 10:10:00,13.49,13.51,13.41,13.5,118595.0,5.3234,5.3313,5.2919,5.3274,118595.0
2019-08-23 10:15:00,13.51,13.53,13.49,13.53,79280.0,5.3313,5.3392,5.3234,5.3392,79280.0
2019-08-23 10:20:00,13.52,13.53,13.45,13.46,82858.0,5.3353,5.3392,5.3076,5.3116,82858.0
2019-08-23 10:25:00,13.46,13.48,13.42,13.43,70327.0,5.3116,5.3195,5.2958,5.2998,70327.0
2019-08-23 10:30:00,13.44,13.51,13.43,13.49,57554.0,5.3037,5.3313,5.2998,5.3234,57554.0
2019-08-23 10:35:00,13.49,13.52,13.47,13.51,72684.0,5.3234,5.3353,5.3155,5.3313,72684.0
2019-08-23 10:40:00,13.51,13.54,13.45,13.46,96540.0,5.3313,5.3432,5.3076,5.3116,96540.0
2019-08-23 10:45:00,13.46,13.49,13.45,13.46,51844.0,5.3116,5.3234,5.3076,5.3116,51844.0
2019-08-23 10:50:00,13.47,13.55,13.47,13.54,92447.0,5.3155,5.3471,5.3155,5.3432,92447.0
2019-08-23 10:55:00,13.54,13.59,13.48,13.48,461229.0,5.3432,5.3629,5.3195,5.3195,461229.0
2019-08-23 11:00:00,13.49,13.5,13.28,13.31,1071321.0,5.3234,5.3274,5.2406,5.2524,1071321.0
2019-08-23 11:05:00,13.3,13.33,13.17,13.18,439637.0,5.2485,5.2603,5.1972,5.2011,439637.0
2019-08-23 11:10:00,13.18,13.23,13.14,13.16,334482.0,5.2011,5.2208,5.1853,5.1932,334482.0
2019-08-23 11:15:00,13.15,13.29,13.13,13.26,549194.0,5.1893,5.2445,5.1814,5.2327,549194.0
2019-08-23 11:20:00,13.25,13.27,13.2,13.25,117638.0,5.2287,5.2366,5.209,5.2287,117638.0
2019-08-23 11:25:00,13.25,13.29,13.2,13.27,213441.0,5.2287,5.2445,5.209,5.2366,213441.0
2019-08-23 11:30:00,13.26,13.29,13.17,13.19,212278.0,5.2327,5.2445,5.1972,5.205,212278.0
2019-08-23 11:35:00,13.19,13.2,13.15,13.18,287659.0,5.205,5.209,5.1893,5.2011,287659.0
2019-08-23 11:40:00,13.17,13.17,13.12,13.17,795797.0,5.1972,5.1972,5.1774,5.1972,795797.0
2019-08-23 11:45:00,13.17,13.18,13.1,13.12,414207.0,5.1972,5.2011,5.1695,5.1774,414207.0
2019-08-23 11:50:00,13.12,13.13,13.08,13.11,273475.0,5.1774,5.1814,5.1616,5.1735,273475.0
2019-08-23 11:55:00,13.11,13.14,13.07,13.07,231889.0,5.1735,5.1853,5.1577,5.1577,231889.0
2019-08-23 12:00:00,13.08,13.11,13.05,13.1,245193.0,5.1616,5.1735,5.1498,5.1695,245193.0
2019-08-23 12:05:00,13.1,13.11,13.05,13.1,332022.0,5.1695,5.1735,5.1498,5.1695,332022.0
2019-08-23 12:10:00,13.1,13.14,13.09,13.13,209700.0,5.1695,5.1853,5.1656,5.1814,209700.0
2019-08-23 12:15:00,13.13,13.16,13.13,13.15,187714.0,5.1814,5.1932,5.1814,5.1893,187714.0
2019-08-23 12:20:00,13.15,13.15,13.08,13.11,147794.0,5.1893,5.1893,5.1616,5.1735,147794.0
2019-08-23 12:25:00,13.11,13.11,13.05,13.08,214860.0,5.1735,5.1735,5.1498,5.1616,214860.0
2019-08-23 12:30:00,13.08,13.13,13.08,13.13,161155.0,5.1616,5.1814,5.1616,5.1814,161155.0
2019-08-23 12:35:00,13.13,13.13,13.08,13.09,368657.0,5.1814,5.1814,5.1616,5.1656,368657.0
2019-08-23 12:40:00,13.09,13.1,13.05,13.06,253491.0,5.1656,5.1695,5.1498,5.1537,253491.0
2019-08-23 12:45:00,13.06,13.06,13.0,13.01,136497.0,5.1537,5.1537,5.1301,5.134,136497.0
2019-08-23 12:50:00,13.01,13.03,13.0,13.02,142964.0,5.134,5.1419,5.1301,5.138,142964.0
2019-08-23 12:55:00,13.01,13.06,13.01,13.04,221570.0,5.134,5.1537,5.134,5.1459,221570.0
2019-08-23 13:00:00,13.04,13.05,13.0,13.02,132294.0,5.1459,5.1498,5.1301,5.138,132294.0
2019-08-23 13:05:00,13.01,13.04,12.98,12.99,196710.0,5.134,5.1459,5.1222,5.1261,196710.0
2019-08-23 13:10:00,12.99,13.03,12.98,13.03,456151.0,5.1261,5.1419,5.1222,5.1419,456151.0
2019-08-23 13:15:00,13.03,13.04,12.97,12.99,616499.0,5.1419,5.1459,5.1182,5.1261,616499.0
2019-08-23 13:20:00,12.99,12.99,12.94,12.96,323986.0,5.1261,5.1261,5.1064,5.1143,323986.0
2019-08-23 13:25:00,12.96,13.0,12.94,12.97,532305.0,5.1143,5.1301,5.1064,5.1182,532305.0
2019-08-23 13:30:00,12.97,12.99,12.96,12.98,277173.0,5.1182,5.1261,5.1143,5.1222,277173.0
2019-08-23 13:35:00,12.98,12.99,12.95,12.99,145803.0,5.1222,5.1261,5.1103,5.1261,145803.0
2019-08-23 13:40:00,12.98,12.99,12.95,12.98,285362.0,5.1222,5.1261,5.1103,5.1222,285362.0
2019-08-23 13:45:00,12.99,13.03,12.96,13.02,189855.0,5.1261,5.1419,5.1143,5.138,189855.0
2019-08-23 13:50:00,13.01,13.1,13.0,13.1,238798.0,5.134,5.1695,5.1301,5.1695,238798.0
2019-08-23 13:55:00,13.09,13.1,13.05,13.08,174590.0,5.1656,5.1695,5.1498,5.1616,174590.0
2019-08-23 14:00:00,13.08,13.09,13.05,13.08,173606.0,5.1616,5.1656,5.1498,5.1616,173606.0
2019-08-23 14:05:00,13.08,13.11,13.08,13.08,118604.0,5.1616,5.1735,5.1616,5.1616,118604.0
2019-08-23 14:10:00,13.09,13.1,13.07,13.08,118341.0,5.1656,5.1695,5.1577,5.1616,118341.0
2019-08-23 14:15:00,13.08,13.09,13.04,13.04,127159.0,5.1616,5.1656,5.1459,5.1459,127159.0
2019-08-23 14:20:00,13.05,13.09,13.03,13.08,248565.0,5.1498,5.1656,5.1419,5.1616,248565.0
2019-08-23 14:25:00,13.08,13.09,13.02,13.05,125823.0,5.1616,5.1656,5.138,5.1498,125823.0
2019-08-23 14:30:00,13.05,13.09,13.04,13.07,98470.0,5.1498,5.1656,5.1459,5.1577,98470.0
2019-08-23 14:35:00,13.07,13.1,13.04,13.05,190577.0,5.1577,5.1695,5.1459,5.1498,190577.0
2019-08-23 14:40:00,13.04,13.05,12.99,13.0,279303.0,5.1459,5.1498,5.1261,5.1301,279303.0
2019-08-23 14:45:00,13.0,13.02,12.97,13.02,130536.0,5.1301,5.138,5.1182,5.138,130536.0
2019-08-23 14:50:00,13.01,13.04,13.0,13.01,111534.0,5.134,5.1459,5.1301,5.134,111534.0
2019-08-23 14:55:00,13.0,13.03,13.0,13.02,157011.0,5.1301,5.1419,5.1301,5.138,157011.0
2019-08-23 15:00:00,13.02,13.04,13.01,13.03,253048.0,5.138,5.1459,5.134,5.1419,253048.0
2019-08-23 15:05:00,13.02,13.05,13.01,13.02,273176.0,5.138,5.1498,5.134,5.138,273176.0
2019-08-23 15:10:00,13.02,13.02,12.98,13.01,267343.0,5.138,5.138,5.1222,5.134,267343.0
2019-08-23 15:15:00,13.01,13.06,13.0,13.03,132340.0,5.134,5.1537,5.1301,5.1419,132340.0
2019-08-23 15:20:00,13.03,13.04,13.01,13.02,151416.0,5.1419,5.1459,5.134,5.138,151416.0
2019-08-23 15:25:00,13.03,13.03,12.99,13.02,270446.0,5.1419,5.1419,5.1261,5.138,270446.0
2019-08-23 15:30:00,13.01,13.02,12.98,12.99,194468.0,5.134,5.138,5.1222,5.1261,194468.0
2019-08-23 15:35:00,12.99,13.0,12.97,13.0,385489.0,5.1261,5.1301,5.1182,5.1301,385489.0
2019-08-23 15:40:00,13.0,13.0,12.96,12.98,349093.0,5.1301,5.1301,5.1143,5.1222,349093.0
2019-08-23 15:45:00,12.98,13.0,12.96,12.96,581261.0,5.1222,5.1301,5.1143,5.1143,581261.0
2019-08-23 15:50:00,12.96,12.98,12.93,12.96,868265.0,5.1143,5.1222,5.1024,5.1143,868265.0
2019-08-23 15:55:00,12.95,12.97,12.94,12.96,869070.0,5.1103,5.1182,5.1064,5.1143,869070.0
2019-08-26 09:30:00,13.03,13.08,12.95,12.99,456308.0,5.1419,5.1616,5.1103,5.1261,456308.0
2019-08-26 09:35:00,12.99,13.02,12.95,12.98,141700.0,5.1261,5.138,5.1103,5.1222,141700.0
2019-08-26 09:40:00,12.98,13.04,12.96,13.0,1418490.0,5.1222,5.1459,5.1143,5.1301,1418490.0
2019-08-26 09:45:00,12.99,13.0,12.92,12.92,417430.0,5.1261,5.1301,5.0985,5.0985,417430.0
2019-08-26 09:50:00,12.92,12.98,12.91,12.95,142559.0,5.0985,5.1222,5.0946,5.1103,142559.0
2019-08-26 09:55:00,12.94,12.95,12.9,12.92,116819.0,5.1064,5.1103,5.0906,5.0985,116819.0
2019-08-26 10:00:00,12.92,12.92,12.88,12.88,119734.0,5.0985,5.0985,5.0827,5.0827,119734.0
2019-08-26 10:05:00,12.88,12.89,12.84,12.85,199842.0,5.0827,5.0867,5.0669,5.0709,199842.0
2019-08-26 10:10:00,12.86,12.86,12.81,12.83,175349.0,5.0748,5.0748,5.0551,5.063,175349.0
2019-08-26 10:15:00,12.82,12.85,12.8,12.84,133320.0,5.059,5.0709,5.0511,5.0669,133320.0
2019-08-26 10:20:00,12.84,12.87,12.83,12.85,179396.0,5.0669,5.0788,5.063,5.0709,179396.0
2019-08-26 10:25:00,12.85,12.86,12.76,12.78,532489.0,5.0709,5.0748,5.0354,5.0433,532489.0
2019-08-26 10:30:00,12.77,12.82,12.7,12.82,759981.0,5.0393,5.059,5.0117,5.059,759981.0
2019-08-26 10:35:00,12.82,12.83,12.72,12.73,405166.0,5.059,5.063,5.0196,5.0235,405166.0
2019-08-26 10:40:00,12.72,12.75,12.7,12.75,233888.0,5.0196,5.0314,5.0117,5.0314,233888.0
2019-08-26 10:45:00,12.74,12.8,12.73,12.77,189914.0,5.0275,5.0511,5.0235,5.0393,189914.0
2019-08-26 10:50:00,12.78,12.81,12.78,12.78,170417.0,5.0433,5.0551,5.0433,5.0433,170417.0
2019-08-26 10:55:00,12.78,12.8,12.76,12.78,114776.0,5.0433,5.0511,5.0354,5.0433,114776.0
2019-08-26 11:00:00,12.78,12.8,12.77,12.78,69549.0,5.0433,5.0511,5.0393,5.0433,69549.0
2019-08-26 11:05:00,12.78,12.79,12.75,12.76,92350.0,5.0433,5.0472,5.0314,5.0354,92350.0
2019-08-26 11:10:00,12.76,12.81,12.73,12.78,156591.0,5.0354,5.0551,5.0235,5.0433,156591.0
2019-08-26 11:15:00,12.79,12.79,12.73,12.75,78522.0,5.0472,5.0472,5.0235,5.0314,78522.0
2019-08-26 11:20:00,12.75,12.83,12.74,12.83,206402.0,5.0314,5.063,5.0275,5.063,206402.0
2019-08-26 11:25:00,12.83,12.85,12.8,12.85,161849.0,5.063,5.0709,5.0511,5.0709,161849.0
2019-08-26 11:30:00,12.85,12.87,12.81,12.85,311185.0,5.0709,5.0788,5.0551,5.0709,311185.0
2019-08-26 11:35:00,12.85,12.87,12.84,12.84,145947.0,5.0709,5.0788,5.0669,5.0669,145947.0
2019-08-26 11:40:00,12.84,12.85,12.81,12.83,75160.0,5.0669,5.0709,5.0551,5.063,75160.0
2019-08-26 11:45:00,12.83,12.83,12.8,12.83,99439.0,5.063,5.063,5.0511,5.063,99439.0
2019-08-26 11:50:00,12.83,12.83,12.8,12.82,97983.0,5.063,5.063,5.0511,5.059,97983.0
2019-08-26 11:55:00,12.82,12.85,12.81,12.83,54439.0,5.059,5.0709,5.0551,5.063,54439.0
2019-08-26 12:00:00,12.83,12.83,12.81,12.82,63698.0,5.063,5.063,5.0551,5.059,63698.0
2019-08-26 12:05:00,12.82,12.84,12.81,12.83,37819.0,5.059,5.0669,5.0551,5.063,37819.0
2019-08-26 12:10:00,12.83,12.83,12.81,12.82,98295.0,5.063,5.063,5.0551,5.059,98295.0
2019-08-26 12:15:00,12.82,12.85,12.81,12.84,133527.0,5.059,5.0709,5.0551,5.0669,133527.0
2019-08-26 12:20:00,12.85,12.9,12.83,12.88,92884.0,5.0709,5.0906,5.063,5.0827,92884.0
2019-08-26 12:25:00,12.88,12.89,12.86,12.87,70872.0,5.0827,5.0867,5.0748,5.0788,70872.0
2019-08-26 12:30:00,12.88,12.89,12.84,12.85,64202.0,5.0827,5.0867,5.0669,5.0709,64202.0
2019-08-26 12:35:00,12.84,12.85,12.83,12.85,36453.0,5.0669,5.0709,5.063,5.0709,36453.0
2019-08-26 12:40:00,12.85,12.87,12.84,12.87,58495.0,5.0709,5.0788,5.0669,5.0788,58495.0
2019-08-26 12:45:00,12.87,12.87,12.85,12.86,70866.0,5.0788,5.0788,5.0709,5.0748,70866.0
2019-08-26 12:50:00,12.86,12.86,12.83,12.84,57759.0,5.0748,5.0748,5.063,5.0669,57759.0
2019-08-26 12:55:00,12.84,12.86,12.83,12.86,21718.0,5.0669,5.0748,5.063,5.0748,21718.0
2019-08-26 13:00:00,12.86,12.89,12.85,12.88,76938.0,5.0748,5.0867,5.0709,5.0827,76938.0
2019-08-26 13:05:00,12.88,12.89,12.86,12.89,91489.0,5.0827,5.0867,5.0748,5.0867,91489.0
2019-08-26 13:10:00,12.88,12.89,12.85,12.86,97176.0,5.0827,5.0867,5.0709,5.0748,97176.0
2019-08-26 13:15:00,12.86,12.87,12.79,12.82,163326.0,5.0748,5.0788,5.0472,5.059,163326.0
2019-08-26 13:20:00,12.82,12.83,12.8,12.83,100893.0,5.059,5.063,5.0511,5.063,100893.0
2019-08-26 13:25:00,12.83,12.85,12.79,12.79,124302.0,5.063,5.0709,5.0472,5.0472,124302.0
2019-08-26 13:30:00,12.79,12.8,12.73,12.74,222486.0,5.0472,5.0511,5.0235,5.0275,222486.0
2019-08-26 13:35:00,12.74,12.76,12.72,12.73,163255.0,5.0275,5.0354,5.0196,5.0235,163255.0
2019-08-26 13:40:00,12.73,12.74,12.72,12.74,76638.0,5.0235,5.0275,5.0196,5.0275,76638.0
2019-08-26 13:45:00,12.74,12.77,12.73,12.76,98862.0,5.0275,5.0393,5.0235,5.0354,98862.0
2019-08-26 13:50:00,12.75,12.76,12.72,12.72,115278.0,5.0314,5.0354,5.0196,5.0196,115278.0
2019-08-26 13:55:00,12.72,12.75,12.71,12.71,227120.0,5.0196,5.0314,5.0156,5.0156,227120.0
2019-08-26 14:00:00,12.71,12.72,12.68,12.69,193204.0,5.0156,5.0196,5.0038,5.0077,193204.0
2019-08-26 14:05:00,12.69,12.73,12.68,12.73,186096.0,5.0077,5.0235,5.0038,5.0235,186096.0
2019-08-26 14:10:00,12.72,12.74,12.71,12.73,132390.0,5.0196,5.0275,5.0156,5.0235,132390.0
2019-08-26 14:15:00,12.72,12.74,12.72,12.73,113164.0,5.0196,5.0275,5.0196,5.0235,113164.0
2019-08-26 14:20:00,12.73,12.75,12.72,12.73,90522.0,5.0235,5.0314,5.0196,5.0235,90522.0
2019-08-26 14:25:00,12.72,12.73,12.69,12.71,121425.0,5.0196,5.0235,5.0077,5.0156,121425.0
2019-08-26 14:30:00,12.7,12.75,12.7,12.75,711313.0,5.0117,5.0314,5.0117,5.0314,711313.0
2019-08-26 14:35:00,12.75,12.77,12.73,12.75,323509.0,5.0314,5.0393,5.0235,5.0314,323509.0
2019-08-26 14:40:00,12.75,12.76,12.73,12.75,162762.0,5.0314,5.0354,5.0235,5.0314,162762.0
2019-08-26 14:45:00,12.75,12.77,12.74,12.75,312288.0,5.0314,5.0393,5.0275,5.0314,312288.0
2019-08-26 14:50:00,12.75,12.77,12.74,12.76,77653.0,5.0314,5.0393,5.0275,5.0354,77653.0
2019-08-26 14:55:00,12.76,12.76,12.73,12.74,218166.0,5.0354,5.0354,5.0235,5.0275,218166.0
2019-08-26 15:00:00,12.74,12.78,12.74,12.74,214730.0,5.0275,5.0433,5.0275,5.0275,214730.0
2019-08-26 15:05:00,12.74,12.76,12.74,12.75,143096.0,5.0275,5.0354,5.0275,5.0314,143096.0
2019-08-26 15:10:00,12.74,12.77,12.74,12.76,163546.0,5.0275,5.0393,5.0275,5.0354,163546.0
2019-08-26 15:15:00,12.76,12.77,12.74,12.77,224965.0,5.0354,5.0393,5.0275,5.0393,224965.0
2019-08-26 15:20:00,12.77,12.78,12.75,12.78,192800.0,5.0393,5.0433,5.0314,5.0433,192800.0
2019-08-26 15:25:00,12.78,12.78,12.76,12.76,208291.0,5.0433,5.0433,5.0354,5.0354,208291.0
2019-08-26 15:30:00,12.76,12.78,12.75,12.75,710101.0,5.0354,5.0433,5.0314,5.0314,710101.0
2019-08-26 15:35:00,12.76,12.76,12.74,12.76,130956.0,5.0354,5.0354,5.0275,5.0354,130956.0
2019-08-26 15:40:00,12.75,12.77,12.75,12.76,161205.0,5.0314,5.0393,5.0314,5.0354,161205.0
2019-08-26 15:45:00,12.76,12.77,12.73,12.76,437173.0,5.0354,5.0393,5.0235,5.0354,437173.0
2019-08-26 15:50:00,12.76,12.79,12.75,12.79,384346.0,5.0354,5.0472,5.0314,5.0472,384346.0
2019-08-26 15:55:00,12.79,12.8,12.77,12.79,768174.0,5.0472,5.0511,5.0393,5.0472,768174.0
2019-08-27 09:30:00,12.95,13.1,12.91,13.09,670777.0,5.1103,5.1695,5.0946,5.1656,670777.0
2019-08-27 09:35:00,13.1,13.12,13.06,13.08,342219.0,5.1695,5.1774,5.1537,5.1616,342219.0
2019-08-27 09:40:00,13.08,13.13,13.04,13.13,208255.0,5.1616,5.1814,5.1459,5.1814,208255.0
2019-08-27 09:45:00,13.13,13.15,13.1,13.11,277873.0,5.1814,5.1893,5.1695,5.1735,277873.0
2019-08-27 09:50:00,13.12,13.14,13.06,13.08,293398.0,5.1774,5.1853,5.1537,5.1616,293398.0
2019-08-27 09:55:00,13.08,13.11,13.06,13.11,119784.0,5.1616,5.1735,5.1537,5.1735,119784.0
2019-08-27 10:00:00,13.1,13.13,13.06,13.07,97079.0,5.1695,5.1814,5.1537,5.1577,97079.0
2019-08-27 10:05:00,13.07,13.1,13.06,13.07,134756.0,5.1577,5.1695,5.1537,5.1577,134756.0
2019-08-27 10:10:00,13.07,13.09,13.04,13.05,103087.0,5.1577,5.1656,5.1459,5.1498,103087.0
2019-08-27 10:15:00,13.05,13.07,13.01,13.03,242028.0,5.1498,5.1577,5.134,5.1419,242028.0
2019-08-27 10:20:00,13.03,13.05,12.99,13.0,176090.0,5.1419,5.1498,5.1261,5.1301,176090.0
2019-08-27 10:25:00,12.99,13.02,12.98,12.99,81936.0,5.1261,5.138,5.1222,5.1261,81936.0
2019-08-27 10:30:00,13.0,13.07,12.99,13.05,255752.0,5.1301,5.1577,5.1261,5.1498,255752.0
2019-08-27 10:35:00,13.04,13.1,13.03,13.1,203745.0,5.1459,5.1695,5.1419,5.1695,203745.0
2019-08-27 10:40:00,13.1,13.13,13.08,13.11,130747.0,5.1695,5.1814,5.1616,5.1735,130747.0
2019-08-27 10:45:00,13.12,13.12,13.06,13.08,73291.0,5.1774,5.1774,5.1537,5.1616,73291.0
2019-08-27 10:50:00,13.07,13.1,13.06,13.09,185337.0,5.1577,5.1695,5.1537,5.1656,185337.0
2019-08-27 10:55:00,13.09,13.09,13.02,13.02,98854.0,5.1656,5.1656,5.138,5.138,98854.0
2019-08-27 11:00:00,13.02,13.06,13.01,13.05,116326.0,5.138,5.1537,5.134,5.1498,116326.0
2019-08-27 11:05:00,13.05,13.06,13.02,13.04,59945.0,5.1498,5.1537,5.138,5.1459,59945.0
2019-08-27 11:10:00,13.04,13.04,13.0,13.01,72835.0,5.1459,5.1459,5.1301,5.134,72835.0
2019-08-27 11:15:00,13.01,13.01,12.96,12.99,165275.0,5.134,5.134,5.1143,5.1261,165275.0
2019-08-27 11:20:00,12.99,12.99,12.92,12.94,394188.0,5.1261,5.1261,5.0985,5.1064,394188.0
2019-08-27 11:25:00,12.94,12.97,12.93,12.96,96734.0,5.1064,5.1182,5.1024,5.1143,96734.0
2019-08-27 11:30:00,12.96,12.98,12.95,12.98,116086.0,5.1143,5.1222,5.1103,5.1222,116086.0
2019-08-27 11:35:00,12.97,12.99,12.96,12.96,71954.0,5.1182,5.1261,5.1143,5.1143,71954.0
2019-08-27 11:40:00,12.96,12.97,12.91,12.93,154591.0,5.1143,5.1182,5.0946,5.1024,154591.0
2019-08-27 11:45:00,12.93,12.96,12.91,12.93,192881.0,5.1024,5.1143,5.0946,5.1024,192881.0
2019-08-27 11:50:00,12.93,12.93,12.86,12.87,102810.0,5.1024,5.1024,5.0748,5.0788,102810.0
2019-08-27 11:55:00,12.87,12.87,12.83,12.87,200223.0,5.0788,5.0788,5.063,5.0788,200223.0
2019-08-27 12:00:00,12.86,12.87,12.81,12.81,250212.0,5.0748,5.0788,5.0551,5.0551,250212.0
2019-08-27 12:05:00,12.82,12.82,12.77,12.82,744601.0,5.059,5.059,5.0393,5.059,744601.0
2019-08-27 12:10:00,12.82,12.83,12.79,12.83,131981.0,5.059,5.063,5.0472,5.063,131981.0
2019-08-27 12:15:00,12.83,12.86,12.8,12.84,348818.0,5.063,5.0748,5.0511,5.0669,348818.0
2019-08-27 12:20:00,12.84,13.0,12.84,12.94,1035438.0,5.0669,5.1301,5.0669,5.1064,1035438.0
2019-08-27 12:25:00,12.95,13.02,12.92,12.93,708221.0,5.1103,5.138,5.0985,5.1024,708221.0
2019-08-27 12:30:00,12.93,12.96,12.87,12.88,217632.0,5.1024,5.1143,5.0788,5.0827,217632.0
2019-08-27 12:35:00,12.88,12.9,12.81,12.85,309935.0,5.0827,5.0906,5.0551,5.0709,309935.0
2019-08-27 12:40:00,12.85,12.85,12.81,12.83,206145.0,5.0709,5.0709,5.0551,5.063,206145.0
2019-08-27 12:45:00,12.82,12.85,12.81,12.84,137460.0,5.059,5.0709,5.0551,5.0669,137460.0
2019-08-27 12:50:00,12.84,12.85,12.74,12.77,266003.0,5.0669,5.0709,5.0275,5.0393,266003.0
2019-08-27 12:55:00,12.78,12.79,12.73,12.74,189701.0,5.0433,5.0472,5.0235,5.0275,189701.0
2019-08-27 13:00:00,12.73,12.8,12.72,12.79,133654.0,5.0235,5.0511,5.0196,5.0472,133654.0
2019-08-27 13:05:00,12.79,12.83,12.77,12.8,77484.0,5.0472,5.063,5.0393,5.0511,77484.0
2019-08-27 13:10:00,12.8,12.81,12.77,12.77,106841.0,5.0511,5.0551,5.0393,5.0393,106841.0
2019-08-27 13:15:00,12.77,12.79,12.75,12.79,68815.0,5.0393,5.0472,5.0314,5.0472,68815.0
2019-08-27 13:20:00,12.78,12.78,12.73,12.78,90186.0,5.0433,5.0433,5.0235,5.0433,90186.0
2019-08-27 13:25:00,12.78,12.8,12.77,12.78,135808.0,5.0433,5.0511,5.0393,5.0433,135808.0
2019-08-27 13:30:00,12.78,12.85,12.77,12.85,133958.0,5.0433,5.0709,5.0393,5.0709,133958.0
2019-08-27 13:35:00,12.85,12.92,12.84,12.87,211816.0,5.0709,5.0985,5.0669,5.0788,211816.0
2019-08-27 13:40:00,12.87,12.89,12.82,12.84,96821.0,5.0788,5.0867,5.059,5.0669,96821.0
2019-08-27 13:45:00,12.84,12.86,12.82,12.85,218096.0,5.0669,5.0748,5.059,5.0709,218096.0
2019-08-27 13:50:00,12.84,12.87,12.83,12.84,107764.0,5.0669,5.0788,5.063,5.0669,107764.0
2019-08-27 13:55:00,12.85,12.89,12.84,12.88,74922.0,5.0709,5.0867,5.0669,5.0827,74922.0
2019-08-27 14:00:00,12.88,12.9,12.87,12.88,201234.0,5.0827,5.0906,5.0788,5.0827,201234.0
2019-08-27 14:05:00,12.87,12.9,12.85,12.87,47655.0,5.0788,5.0906,5.0709,5.0788,47655.0
2019-08-27 14:10:00,12.86,12.88,12.81,12.83,136478.0,5.0748,5.0827,5.0551,5.063,136478.0
2019-08-27 14:15:00,12.83,12.88,12.82,12.88,112390.0,5.063,5.0827,5.059,5.0827,112390.0
2019-08-27 14:20:00,12.87,12.89,12.86,12.89,68453.0,5.0788,5.0867,5.0748,5.0867,68453.0
2019-08-27 14:25:00,12.89,12.91,12.87,12.91,68068.0,5.0867,5.0946,5.0788,5.0946,68068.0
2019-08-27 14:30:00,12.91,12.92,12.87,12.91,117180.0,5.0946,5.0985,5.0788,5.0946,117180.0
2019-08-27 14:35:00,12.91,12.93,12.89,12.91,85590.0,5.0946,5.1024,5.0867,5.0946,85590.0
2019-08-27 14:40:00,12.91,12.92,12.88,12.91,81788.0,5.0946,5.0985,5.0827,5.0946,81788.0
2019-08-27 14:45:00,12.91,12.92,12.89,12.91,49614.0,5.0946,5.0985,5.0867,5.0946,49614.0
2019-08-27 14:50:00,12.9,12.94,12.9,12.94,122167.0,5.0906,5.1064,5.0906,5.1064,122167.0
2019-08-27 14:55:00,12.94,12.96,12.91,12.95,349058.0,5.1064,5.1143,5.0946,5.1103,349058.0
2019-08-27 15:00:00,12.95,12.99,12.91,12.99,350608.0,5.1103,5.1261,5.0946,5.1261,350608.0
2019-08-27 15:05:00,12.99,13.01,12.95,12.98,399641.0,5.1261,5.134,5.1103,5.1222,399641.0
2019-08-27 15:10:00,12.99,12.99,12.96,12.98,146613.0,5.1261,5.1261,5.1143,5.1222,146613.0
2019-08-27 15:15:00,12.98,12.99,12.94,12.96,106398.0,5.1222,5.1261,5.1064,5.1143,106398.0
2019-08-27 15:20:00,12.96,12.96,12.94,12.96,80851.0,5.1143,5.1143,5.1064,5.1143,80851.0
2019-08-27 15:25:00,12.96,12.96,12.94,12.95,40976.0,5.1143,5.1143,5.1064,5.1103,40976.0
2019-08-27 15:30:00,12.94,12.97,12.93,12.96,221130.0,5.1064,5.1182,5.1024,5.1143,221130.0
2019-08-27 15:35:00,12.96,12.97,12.94,12.95,186018.0,5.1143,5.1182,5.1064,5.1103,186018.0
2019-08-27 15:40:00,12.95,12.98,12.93,12.95,303092.0,5.1103,5.1222,5.1024,5.1103,303092.0
2019-08-27 15:45:00,12.95,12.95,12.92,12.93,331912.0,5.1103,5.1103,5.0985,5.1024,331912.0
2019-08-27 15:50:00,12.93,12.93,12.89,12.91,738793.0,5.1024,5.1024,5.0867,5.0946,738793.0
2019-08-27 15:55:00,12.91,12.95,12.9,12.93,839893.0,5.0946,5.1103,5.0906,5.1024,839893.0
2019-08-28 09:30:00,13.03,13.06,12.96,12.97,226265.0,5.1419,5.1537,5.1143,5.1182,226265.0
2019-08-28 09:35:00,12.96,13.02,12.96,12.99,218130.0,5.1143,5.138,5.1143,5.1261,218130.0
2019-08-28 09:40:00,12.99,13.04,12.95,13.04,124012.0,5.1261,5.1459,5.1103,5.1459,124012.0
2019-08-28 09:45:00,13.04,13.08,13.01,13.06,392116.0,5.1459,5.1616,5.134,5.1537,392116.0
2019-08-28 09:50:00,13.06,13.12,13.05,13.12,130723.0,5.1537,5.1774,5.1498,5.1774,130723.0
2019-08-28 09:55:00,13.12,13.14,13.09,13.13,144780.0,5.1774,5.1853,5.1656,5.1814,144780.0
2019-08-28 10:00:00,13.14,13.15,13.1,13.11,96079.0,5.1853,5.1893,5.1695,5.1735,96079.0
2019-08-28 10:05:00,13.12,13.14,13.11,13.13,111368.0,5.1774,5.1853,5.1735,5.1814,111368.0
2019-08-28 10:10:00,13.13,13.15,13.11,13.11,58181.0,5.1814,5.1893,5.1735,5.1735,58181.0
2019-08-28 10:15:00,13.1,13.11,13.07,13.09,138140.0,5.1695,5.1735,5.1577,5.1656,138140.0
2019-08-28 10:20:00,13.09,13.11,13.06,13.11,42968.0,5.1656,5.1735,5.1537,5.1735,42968.0
2019-08-28 10:25:00,13.12,13.13,13.07,13.08,67298.0,5.1774,5.1814,5.1577,5.1616,67298.0
2019-08-28 10:30:00,13.09,13.17,13.08,13.12,279735.0,5.1656,5.1972,5.1616,5.1774,279735.0
2019-08-28 10:35:00,13.13,13.15,13.11,13.14,120319.0,5.1814,5.1893,5.1735,5.1853,120319.0
2019-08-28 10:40:00,13.14,13.14,13.1,13.12,111523.0,5.1853,5.1853,5.1695,5.1774,111523.0
2019-08-28 10:45:00,13.12,13.12,13.08,13.1,88742.0,5.1774,5.1774,5.1616,5.1695,88742.0
2019-08-28 10:50:00,13.1,13.1,13.06,13.07,51386.0,5.1695,5.1695,5.1537,5.1577,51386.0
2019-08-28 10:55:00,13.07,13.1,13.06,13.08,80260.0,5.1577,5.1695,5.1537,5.1616,80260.0
2019-08-28 11:00:00,13.08,13.09,13.0,13.01,267281.0,5.1616,5.1656,5.1301,5.134,267281.0
2019-08-28 11:05:00,13.02,13.02,12.97,12.98,303532.0,5.138,5.138,5.1182,5.1222,303532.0
2019-08-28 11:10:00,12.99,13.01,12.96,12.99,219682.0,5.1261,5.134,5.1143,5.1261,219682.0
2019-08-28 11:15:00,12.99,13.04,12.99,13.01,142782.0,5.1261,5.1459,5.1261,5.134,142782.0
2019-08-28 11:20:00,13.01,13.05,12.99,13.04,93113.0,5.134,5.1498,5.1261,5.1459,93113.0
2019-08-28 11:25:00,13.04,13.05,13.0,13.03,204826.0,5.1459,5.1498,5.1301,5.1419,204826.0
2019-08-28 11:30:00,13.02,13.03,13.01,13.02,80213.0,5.138,5.1419,5.134,5.138,80213.0
2019-08-28 11:35:00,13.02,13.05,13.01,13.03,58803.0,5.138,5.1498,5.134,5.1419,58803.0
2019-08-28 11:40:00,13.03,13.05,13.01,13.02,26120.0,5.1419,5.1498,5.134,5.138,26120.0
2019-08-28 11:45:00,13.02,13.02,12.99,13.01,52712.0,5.138,5.138,5.1261,5.134,52712.0
2019-08-28 11:50:00,13.01,13.02,12.97,12.98,93341.0,5.134,5.138,5.1182,5.1222,93341.0
2019-08-28 11:55:00,12.98,12.98,12.95,12.96,97867.0,5.1222,5.1222,5.1103,5.1143,97867.0
2019-08-28 12:00:00,12.96,12.98,12.95,12.97,53506.0,5.1143,5.1222,5.1103,5.1182,53506.0
2019-08-28 12:05:00,12.98,12.98,12.94,12.95,43861.0,5.1222,5.1222,5.1064,5.1103,43861.0
2019-08-28 12:10:00,12.96,12.96,12.92,12.95,32065.0,5.1143,5.1143,5.0985,5.1103,32065.0
2019-08-28 12:15:00,12.95,12.96,12.93,12.93,48239.0,5.1103,5.1143,5.1024,5.1024,48239.0
2019-08-28 12:20:00,12.95,12.95,12.9,12.93,99368.0,5.1103,5.1103,5.0906,5.1024,99368.0
2019-08-28 12:25:00,12.93,12.96,12.92,12.95,248741.0,5.1024,5.1143,5.0985,5.1103,248741.0
2019-08-28 12:30:00,12.96,12.98,12.94,12.95,133601.0,5.1143,5.1222,5.1064,5.1103,133601.0
2019-08-28 12:35:00,12.95,12.98,12.94,12.98,119087.0,5.1103,5.1222,5.1064,5.1222,119087.0
2019-08-28 12:40:00,12.98,13.01,12.96,12.97,406085.0,5.1222,5.134,5.1143,5.1182,406085.0
2019-08-28 12:45:00,12.98,13.04,12.97,13.03,111431.0,5.1222,5.1459,5.1182,5.1419,111431.0
2019-08-28 12:50:00,13.02,13.06,13.02,13.06,49213.0,5.138,5.1537,5.138,5.1537,49213.0
2019-08-28 12:55:00,13.05,13.11,13.05,13.11,325754.0,5.1498,5.1735,5.1498,5.1735,325754.0
2019-08-28 13:00:00,13.11,13.11,13.07,13.09,99101.0,5.1735,5.1735,5.1577,5.1656,99101.0
2019-08-28 13:05:00,13.09,13.13,13.08,13.12,56302.0,5.1656,5.1814,5.1616,5.1774,56302.0
2019-08-28 13:10:00,13.11,13.12,13.07,13.09,108352.0,5.1735,5.1774,5.1577,5.1656,108352.0
2019-08-28 13:15:00,13.09,13.12,13.08,13.12,24743.0,5.1656,5.1774,5.1616,5.1774,24743.0
2019-08-28 13:20:00,13.11,13.13,13.1,13.11,49519.0,5.1735,5.1814,5.1695,5.1735,49519.0
2019-08-28 13:25:00,13.11,13.12,13.09,13.1,29044.0,5.1735,5.1774,5.1656,5.1695,29044.0
2019-08-28 13:30:00,13.1,13.1,13.06,13.06,87159.0,5.1695,5.1695,5.1537,5.1537,87159.0
2019-08-28 13:35:00,13.06,13.11,13.05,13.09,88526.0,5.1537,5.1735,5.1498,5.1656,88526.0
2019-08-28 13:40:00,13.09,13.1,13.07,13.08,81332.0,5.1656,5.1695,5.1577,5.1616,81332.0
2019-08-28 13:45:00,13.08,13.14,13.06,13.12,112629.0,5.1616,5.1853,5.1537,5.1774,112629.0
2019-08-28 13:50:00,13.13,13.15,13.09,13.15,253535.0,5.1814,5.1893,5.1656,5.1893,253535.0
2019-08-28 13:55:00,13.15,13.15,13.09,13.11,87465.0,5.1893,5.1893,5.1656,5.1735,87465.0
2019-08-28 14:00:00,13.11,13.12,13.09,13.11,55325.0,5.1735,5.1774,5.1656,5.1735,55325.0
2019-08-28 14:05:00,13.1,13.12,13.09,13.12,78380.0,5.1695,5.1774,5.1656,5.1774,78380.0
2019-08-28 14:10:00,13.12,13.13,13.1,13.11,57787.0,5.1774,5.1814,5.1695,5.1735,57787.0
2019-08-28 14:15:00,13.11,13.12,13.09,13.12,55233.0,5.1735,5.1774,5.1656,5.1774,55233.0
2019-08-28 14:20:00,13.11,13.12,13.09,13.11,63417.0,5.1735,5.1774,5.1656,5.1735,63417.0
2019-08-28 14:25:00,13.1,13.12,13.09,13.1,104918.0,5.1695,5.1774,5.1656,5.1695,104918.0
2019-08-28 14:30:00,13.1,13.12,13.08,13.12,40834.0,5.1695,5.1774,5.1616,5.1774,40834.0
2019-08-28 14:35:00,13.12,13.12,13.08,13.08,100626.0,5.1774,5.1774,5.1616,5.1616,100626.0
2019-08-28 14:40:00,13.08,13.09,13.05,13.07,142698.0,5.1616,5.1656,5.1498,5.1577,142698.0
2019-08-28 14:45:00,13.07,13.08,13.04,13.07,105075.0,5.1577,5.1616,5.1459,5.1577,105075.0
2019-08-28 14:50:00,13.07,13.08,13.05,13.06,53014.0,5.1577,5.1616,5.1498,5.1537,53014.0
2019-08-28 14:55:00,13.05,13.08,13.03,13.08,50865.0,5.1498,5.1616,5.1419,5.1616,50865.0
2019-08-28 15:00:00,13.08,13.09,13.07,13.09,119130.0,5.1616,5.1656,5.1577,5.1656,119130.0
2019-08-28 15:05:00,13.09,13.1,13.07,13.08,107865.0,5.1656,5.1695,5.1577,5.1616,107865.0
2019-08-28 15:10:00,13.08,13.08,13.06,13.08,57970.0,5.1616,5.1616,5.1537,5.1616,57970.0
2019-08-28 15:15:00,13.08,13.09,13.05,13.07,68580.0,5.1616,5.1656,5.1498,5.1577,68580.0
2019-08-28 15:20:00,13.08,13.08,13.05,13.07,38634.0,5.1616,5.1616,5.1498,5.1577,38634.0
2019-08-28 15:25:00,13.07,13.08,13.06,13.08,104199.0,5.1577,5.1616,5.1537,5.1616,104199.0
2019-08-28 15:30:00,13.08,13.09,13.05,13.07,136258.0,5.1616,5.1656,5.1498,5.1577,136258.0
2019-08-28 15:35:00,13.07,13.07,13.05,13.06,103933.0,5.1577,5.1577,5.1498,5.1537,103933.0
2019-08-28 15:40:00,13.05,13.07,13.05,13.07,142114.0,5.1498,5.1577,5.1498,5.1577,142114.0
2019-08-28 15:45:00,13.07,13.08,13.06,13.07,153214.0,5.1577,5.1616,5.1537,5.1577,153214.0
2019-08-28 15:50:00,13.07,13.07,13.06,13.07,305429.0,5.1577,5.1577,5.1537,5.1577,305429.0
2019-08-28 15:55:00,13.07,13.08,13.06,13.08,746407.0,5.1577,5.1616,5.1537,5.1616,746407.0
2019-08-29 09:30:00,13.26,13.36,13.23,13.35,584922.0,5.2327,5.2721,5.2208,5.2682,584922.0
2019-08-29 09:35:00,13.35,13.36,13.25,13.32,522471.0,5.2682,5.2721,5.2287,5.2563,522471.0
2019-08-29 09:40:00,13.32,13.33,13.29,13.3,198096.0,5.2563,5.2603,5.2445,5.2485,198096.0
2019-08-29 09:45:00,13.3,13.33,13.27,13.28,286441.0,5.2485,5.2603,5.2366,5.2406,286441.0
2019-08-29 09:50:00,13.28,13.31,13.26,13.3,224546.0,5.2406,5.2524,5.2327,5.2485,224546.0
2019-08-29 09:55:00,13.3,13.31,13.27,13.29,132476.0,5.2485,5.2524,5.2366,5.2445,132476.0
2019-08-29 10:00:00,13.29,13.3,13.25,13.25,49035.0,5.2445,5.2485,5.2287,5.2287,49035.0
2019-08-29 10:05:00,13.26,13.28,13.21,13.28,443814.0,5.2327,5.2406,5.2129,5.2406,443814.0
2019-08-29 10:10:00,13.28,13.28,13.23,13.26,113487.0,5.2406,5.2406,5.2208,5.2327,113487.0
2019-08-29 10:15:00,13.26,13.27,13.23,13.23,97980.0,5.2327,5.2366,5.2208,5.2208,97980.0
2019-08-29 10:20:00,13.23,13.27,13.21,13.25,114638.0,5.2208,5.2366,5.2129,5.2287,114638.0
2019-08-29 10:25:00,13.25,13.25,13.21,13.22,111635.0,5.2287,5.2287,5.2129,5.2169,111635.0
2019-08-29 10:30:00,13.22,13.23,13.19,13.21,103528.0,5.2169,5.2208,5.205,5.2129,103528.0
2019-08-29 10:35:00,13.2,13.2,13.1,13.16,161584.0,5.209,5.209,5.1695,5.1932,161584.0
2019-08-29 10:40:00,13.16,13.2,13.16,13.17,87491.0,5.1932,5.209,5.1932,5.1972,87491.0
2019-08-29 10:45:00,13.17,13.17,13.12,13.14,119185.0,5.1972,5.1972,5.1774,5.1853,119185.0
2019-08-29 10:50:00,13.14,13.17,13.13,13.17,100877.0,5.1853,5.1972,5.1814,5.1972,100877.0
2019-08-29 10:55:00,13.16,13.17,13.13,13.17,95240.0,5.1932,5.1972,5.1814,5.1972,95240.0
2019-08-29 11:00:00,13.17,13.21,13.15,13.19,438811.0,5.1972,5.2129,5.1893,5.205,438811.0
2019-08-29 11:05:00,13.2,13.21,13.16,13.18,102551.0,5.209,5.2129,5.1932,5.2011,102551.0
2019-08-29 11:10:00,13.17,13.2,13.15,13.19,124769.0,5.1972,5.209,5.1893,5.205,124769.0
2019-08-29 11:15:00,13.19,13.22,13.17,13.2,102336.0,5.205,5.2169,5.1972,5.209,102336.0
2019-08-29 11:20:00,13.19,13.28,13.18,13.27,392231.0,5.205,5.2406,5.2011,5.2366,392231.0
2019-08-29 11:25:00,13.27,13.28,13.22,13.23,136024.0,5.2366,5.2406,5.2169,5.2208,136024.0
2019-08-29 11:30:00,13.23,13.28,13.22,13.27,152733.0,5.2208,5.2406,5.2169,5.2366,152733.0
2019-08-29 11:35:00,13.27,13.29,13.25,13.27,186259.0,5.2366,5.2445,5.2287,5.2366,186259.0
2019-08-29 11:40:00,13.27,13.3,13.26,13.27,273931.0,5.2366,5.2485,5.2327,5.2366,273931.0
2019-08-29 11:45:00,13.28,13.31,13.27,13.31,66194.0,5.2406,5.2524,5.2366,5.2524,66194.0
2019-08-29 11:50:00,13.31,13.33,13.29,13.32,434589.0,5.2524,5.2603,5.2445,5.2563,434589.0
2019-08-29 11:55:00,13.31,13.33,13.29,13.32,200448.0,5.2524,5.2603,5.2445,5.2563,200448.0
2019-08-29 12:00:00,13.32,13.34,13.3,13.34,102292.0,5.2563,5.2642,5.2485,5.2642,102292.0
2019-08-29 12:05:00,13.34,13.34,13.31,13.32,119266.0,5.2642,5.2642,5.2524,5.2563,119266.0
2019-08-29 12:10:00,13.32,13.33,13.28,13.29,159803.0,5.2563,5.2603,5.2406,5.2445,159803.0
2019-08-29 12:15:00,13.28,13.3,13.27,13.28,88712.0,5.2406,5.2485,5.2366,5.2406,88712.0
2019-08-29 12:20:00,13.28,13.29,13.27,13.29,78538.0,5.2406,5.2445,5.2366,5.2445,78538.0
2019-08-29 12:25:00,13.29,13.29,13.27,13.28,179767.0,5.2445,5.2445,5.2366,5.2406,179767.0
2019-08-29 12:30:00,13.29,13.3,13.28,13.29,90399.0,5.2445,5.2485,5.2406,5.2445,90399.0
2019-08-29 12:35:00,13.29,13.33,13.28,13.33,114331.0,5.2445,5.2603,5.2406,5.2603,114331.0
2019-08-29 12:40:00,13.33,13.34,13.31,13.32,62096.0,5.2603,5.2642,5.2524,5.2563,62096.0
2019-08-29 12:45:00,13.32,13.38,13.31,13.37,149600.0,5.2563,5.28,5.2524,5.2761,149600.0
2019-08-29 12:50:00,13.36,13.37,13.33,13.36,84475.0,5.2721,5.2761,5.2603,5.2721,84475.0
2019-08-29 12:55:00,13.36,13.37,13.34,13.34,37207.0,5.2721,5.2761,5.2642,5.2642,37207.0
2019-08-29 13:00:00,13.35,13.37,13.33,13.36,214252.0,5.2682,5.2761,5.2603,5.2721,214252.0
2019-08-29 13:05:00,13.36,13.36,13.32,13.33,92560.0,5.2721,5.2721,5.2563,5.2603,92560.0
2019-08-29 13:10:00,13.34,13.36,13.32,13.36,167019.0,5.2642,5.2721,5.2563,5.2721,167019.0
2019-08-29 13:15:00,13.35,13.38,13.35,13.37,110488.0,5.2682,5.28,5.2682,5.2761,110488.0
2019-08-29 13:20:00,13.37,13.38,13.35,13.35,117716.0,5.2761,5.28,5.2682,5.2682,117716.0
2019-08-29 13:25:00,13.35,13.37,13.34,13.35,73192.0,5.2682,5.2761,5.2642,5.2682,73192.0
2019-08-29 13:30:00,13.35,13.36,13.33,13.34,83614.0,5.2682,5.2721,5.2603,5.2642,83614.0
2019-08-29 13:35:00,13.34,13.37,13.33,13.36,55887.0,5.2642,5.2761,5.2603,5.2721,55887.0
2019-08-29 13:40:00,13.36,13.38,13.36,13.37,38549.0,5.2721,5.28,5.2721,5.2761,38549.0
2019-08-29 13:45:00,13.38,13.38,13.35,13.37,61665.0,5.28,5.28,5.2682,5.2761,61665.0
2019-08-29 13:50:00,13.37,13.39,13.36,13.39,269605.0,5.2761,5.284,5.2721,5.284,269605.0
2019-08-29 13:55:00,13.4,13.4,13.34,13.35,270183.0,5.2879,5.2879,5.2642,5.2682,270183.0
2019-08-29 14:00:00,13.35,13.37,13.35,13.35,106715.0,5.2682,5.2761,5.2682,5.2682,106715.0
2019-08-29 14:05:00,13.36,13.38,13.35,13.38,95115.0,5.2721,5.28,5.2682,5.28,95115.0
2019-08-29 14:10:00,13.38,13.4,13.38,13.39,198557.0,5.28,5.2879,5.28,5.284,198557.0
2019-08-29 14:15:00,13.39,13.4,13.36,13.36,203672.0,5.284,5.2879,5.2721,5.2721,203672.0
2019-08-29 14:20:00,13.36,13.39,13.36,13.39,38440.0,5.2721,5.284,5.2721,5.284,38440.0
2019-08-29 14:25:00,13.39,13.43,13.38,13.43,163540.0,5.284,5.2998,5.28,5.2998,163540.0
2019-08-29 14:30:00,13.42,13.44,13.41,13.44,99350.0,5.2958,5.3037,5.2919,5.3037,99350.0
2019-08-29 14:35:00,13.44,13.46,13.42,13.44,235980.0,5.3037,5.3116,5.2958,5.3037,235980.0
2019-08-29 14:40:00,13.44,13.45,13.43,13.45,233889.0,5.3037,5.3076,5.2998,5.3076,233889.0
2019-08-29 14:45:00,13.45,13.45,13.43,13.44,309949.0,5.3076,5.3076,5.2998,5.3037,309949.0
2019-08-29 14:50:00,13.44,13.46,13.43,13.46,56577.0,5.3037,5.3116,5.2998,5.3116,56577.0
2019-08-29 14:55:00,13.45,13.47,13.45,13.46,145984.0,5.3076,5.3155,5.3076,5.3116,145984.0
2019-08-29 15:00:00,13.46,13.47,13.45,13.46,156973.0,5.3116,5.3155,5.3076,5.3116,156973.0
2019-08-29 15:05:00,13.46,13.48,13.45,13.46,137858.0,5.3116,5.3195,5.3076,5.3116,137858.0
2019-08-29 15:10:00,13.46,13.48,13.45,13.46,302318.0,5.3116,5.3195,5.3076,5.3116,302318.0
2019-08-29 15:15:00,13.46,13.46,13.43,13.44,189338.0,5.3116,5.3116,5.2998,5.3037,189338.0
2019-08-29 15:20:00,13.43,13.44,13.42,13.43,37032.0,5.2998,5.3037,5.2958,5.2998,37032.0
2019-08-29 15:25:00,13.42,13.43,13.42,13.43,311422.0,5.2958,5.2998,5.2958,5.2998,311422.0
2019-08-29 15:30:00,13.43,13.44,13.41,13.42,302821.0,5.2998,5.3037,5.2919,5.2958,302821.0
2019-08-29 15:35:00,13.42,13.44,13.41,13.44,423192.0,5.2958,5.3037,5.2919,5.3037,423192.0
2019-08-29 15:40:00,13.43,13.43,13.41,13.42,219214.0,5.2998,5.2998,5.2919,5.2958,219214.0
2019-08-29 15:45:00,13.41,13.43,13.41,13.43,317762.0,5.2919,5.2998,5.2919,5.2998,317762.0
2019-08-29 15:50:00,13.43,13.44,13.42,13.43,403092.0,5.2998,5.3037,5.2958,5.2998,403092.0
2019-08-29 15:55:00,13.43,13.43,13.39,13.4,640553.0,5.2998,5.2998,5.284,5.2879,640553.0
2019-08-30 09:30:00,13.63,13.66,13.59,13.63,345770.0,5.3787,5.3905,5.3629,5.3787,345770.0
2019-08-30 09:35:00,13.63,13.65,13.6,13.61,243672.0,5.3787,5.3866,5.3668,5.3708,243672.0
2019-08-30 09:40:00,13.61,13.64,13.58,13.59,238047.0,5.3708,5.3826,5.359,5.3629,238047.0
2019-08-30 09:45:00,13.59,13.61,13.54,13.54,108251.0,5.3629,5.3708,5.3432,5.3432,108251.0
2019-08-30 09:50:00,13.54,13.65,13.53,13.65,185312.0,5.3432,5.3866,5.3392,5.3866,185312.0
2019-08-30 09:55:00,13.65,13.67,13.6,13.61,271325.0,5.3866,5.3945,5.3668,5.3708,271325.0
2019-08-30 10:00:00,13.62,13.68,13.61,13.67,121247.0,5.3747,5.3984,5.3708,5.3945,121247.0
2019-08-30 10:05:00,13.67,13.69,13.64,13.65,111386.0,5.3945,5.4024,5.3826,5.3866,111386.0
2019-08-30 10:10:00,13.66,13.67,13.58,13.59,84073.0,5.3905,5.3945,5.359,5.3629,84073.0
2019-08-30 10:15:00,13.59,13.62,13.56,13.56,138212.0,5.3629,5.3747,5.3511,5.3511,138212.0
2019-08-30 10:20:00,13.57,13.57,13.5,13.53,236789.0,5.355,5.355,5.3274,5.3392,236789.0
2019-08-30 10:25:00,13.53,13.54,13.45,13.47,266892.0,5.3392,5.3432,5.3076,5.3155,266892.0
2019-08-30 10:30:00,13.47,13.51,13.46,13.49,167549.0,5.3155,5.3313,5.3116,5.3234,167549.0
2019-08-30 10:35:00,13.49,13.53,13.48,13.53,92231.0,5.3234,5.3392,5.3195,5.3392,92231.0
2019-08-30 10:40:00,13.53,13.55,13.49,13.53,53604.0,5.3392,5.3471,5.3234,5.3392,53604.0
2019-08-30 10:45:00,13.53,13.55,13.51,13.54,97808.0,5.3392,5.3471,5.3313,5.3432,97808.0
2019-08-30 10:50:00,13.55,13.56,13.51,13.51,45170.0,5.3471,5.3511,5.3313,5.3313,45170.0
2019-08-30 10:55:00,13.51,13.56,13.49,13.55,100267.0,5.3313,5.3511,5.3234,5.3471,100267.0
2019-08-30 11:00:00,13.55,13.56,13.49,13.49,183629.0,5.3471,5.3511,5.3234,5.3234,183629.0
2019-08-30 11:05:00,13.5,13.54,13.5,13.53,155683.0,5.3274,5.3432,5.3274,5.3392,155683.0
2019-08-30 11:10:00,13.52,13.56,13.47,13.48,272547.0,5.3353,5.3511,5.3155,5.3195,272547.0
2019-08-30 11:15:00,13.47,13.48,13.44,13.47,240883.0,5.3155,5.3195,5.3037,5.3155,240883.0
2019-08-30 11:20:00,13.47,13.48,13.44,13.45,299742.0,5.3155,5.3195,5.3037,5.3076,299742.0
2019-08-30 11:25:00,13.45,13.49,13.43,13.49,417938.0,5.3076,5.3234,5.2998,5.3234,417938.0
2019-08-30 11:30:00,13.49,13.54,13.47,13.53,232138.0,5.3234,5.3432,5.3155,5.3392,232138.0
2019-08-30 11:35:00,13.54,13.55,13.5,13.5,104013.0,5.3432,5.3471,5.3274,5.3274,104013.0
2019-08-30 11:40:00,13.5,13.51,13.48,13.5,67043.0,5.3274,5.3313,5.3195,5.3274,67043.0
2019-08-30 11:45:00,13.5,13.52,13.49,13.52,85935.0,5.3274,5.3353,5.3234,5.3353,85935.0
2019-08-30 11:50:00,13.52,13.53,13.51,13.53,108704.0,5.3353,5.3392,5.3313,5.3392,108704.0
2019-08-30 11:55:00,13.53,13.55,13.52,13.54,89621.0,5.3392,5.3471,5.3353,5.3432,89621.0
2019-08-30 12:00:00,13.54,13.56,13.51,13.53,119895.0,5.3432,5.3511,5.3313,5.3392,119895.0
2019-08-30 12:05:00,13.53,13.54,13.51,13.53,106930.0,5.3392,5.3432,5.3313,5.3392,106930.0
2019-08-30 12:10:00,13.53,13.54,13.52,13.53,39781.0,5.3392,5.3432,5.3353,5.3392,39781.0
2019-08-30 12:15:00,13.53,13.54,13.51,13.53,35127.0,5.3392,5.3432,5.3313,5.3392,35127.0
2019-08-30 12:20:00,13.53,13.54,13.51,13.51,31414.0,5.3392,5.3432,5.3313,5.3313,31414.0
2019-08-30 12:25:00,13.51,13.52,13.49,13.5,62147.0,5.3313,5.3353,5.3234,5.3274,62147.0
2019-08-30 12:30:00,13.5,13.51,13.46,13.47,45056.0,5.3274,5.3313,5.3116,5.3155,45056.0
2019-08-30 12:35:00,13.47,13.48,13.45,13.46,88775.0,5.3155,5.3195,5.3076,5.3116,88775.0
2019-08-30 12:40:00,13.46,13.48,13.44,13.47,125948.0,5.3116,5.3195,5.3037,5.3155,125948.0
2019-08-30 12:45:00,13.47,13.48,13.46,13.48,89472.0,5.3155,5.3195,5.3116,5.3195,89472.0
2019-08-30 12:50:00,13.47,13.49,13.45,13.49,85766.0,5.3155,5.3234,5.3076,5.3234,85766.0
2019-08-30 12:55:00,13.48,13.49,13.47,13.47,30510.0,5.3195,5.3234,5.3155,5.3155,30510.0
2019-08-30 13:00:00,13.48,13.48,13.46,13.47,66213.0,5.3195,5.3195,5.3116,5.3155,66213.0
2019-08-30 13:05:00,13.48,13.48,13.44,13.47,71925.0,5.3195,5.3195,5.3037,5.3155,71925.0
2019-08-30 13:10:00,13.47,13.48,13.46,13.47,29976.0,5.3155,5.3195,5.3116,5.3155,29976.0
2019-08-30 13:15:00,13.47,13.48,13.45,13.46,56161.0,5.3155,5.3195,5.3076,5.3116,56161.0
2019-08-30 13:20:00,13.46,13.49,13.46,13.48,29568.0,5.3116,5.3234,5.3116,5.3195,29568.0
2019-08-30 13:25:00,13.48,13.5,13.47,13.49,74316.0,5.3195,5.3274,5.3155,5.3234,74316.0
2019-08-30 13:30:00,13.49,13.5,13.48,13.49,67859.0,5.3234,5.3274,5.3195,5.3234,67859.0
2019-08-30 13:35:00,13.49,13.5,13.47,13.5,42963.0,5.3234,5.3274,5.3155,5.3274,42963.0
2019-08-30 13:40:00,13.5,13.51,13.48,13.49,65482.0,5.3274,5.3313,5.3195,5.3234,65482.0
2019-08-30 13:45:00,13.49,13.49,13.46,13.46,21637.0,5.3234,5.3234,5.3116,5.3116,21637.0
2019-08-30 13:50:00,13.46,13.47,13.44,13.46,56742.0,5.3116,5.3155,5.3037,5.3116,56742.0
2019-08-30 13:55:00,13.46,13.48,13.45,13.46,65925.0,5.3116,5.3195,5.3076,5.3116,65925.0
2019-08-30 14:00:00,13.46,13.51,13.45,13.5,84973.0,5.3116,5.3313,5.3076,5.3274,84973.0
2019-08-30 14:05:00,13.5,13.52,13.48,13.51,46132.0,5.3274,5.3353,5.3195,5.3313,46132.0
2019-08-30 14:10:00,13.52,13.53,13.5,13.51,37743.0,5.3353,5.3392,5.3274,5.3313,37743.0
2019-08-30 14:15:00,13.51,13.53,13.49,13.52,80640.0,5.3313,5.3392,5.3234,5.3353,80640.0
2019-08-30 14:20:00,13.52,13.53,13.48,13.49,138996.0,5.3353,5.3392,5.3195,5.3234,138996.0
2019-08-30 14:25:00,13.5,13.53,13.49,13.52,174672.0,5.3274,5.3392,5.3234,5.3353,174672.0
2019-08-30 14:30:00,13.52,13.53,13.5,13.52,72384.0,5.3353,5.3392,5.3274,5.3353,72384.0
2019-08-30 14:35:00,13.52,13.52,13.5,13.51,75725.0,5.3353,5.3353,5.3274,5.3313,75725.0
2019-08-30 14:40:00,13.5,13.52,13.49,13.51,57054.0,5.3274,5.3353,5.3234,5.3313,57054.0
2019-08-30 14:45:00,13.51,13.52,13.49,13.5,50702.0,5.3313,5.3353,5.3234,5.3274,50702.0
2019-08-30 14:50:00,13.5,13.51,13.49,13.5,70140.0,5.3274,5.3313,5.3234,5.3274,70140.0
2019-08-30 14:55:00,13.5,13.53,13.49,13.53,99169.0,5.3274,5.3392,5.3234,5.3392,99169.0
2019-08-30 15:00:00,13.53,13.53,13.51,13.52,41261.0,5.3392,5.3392,5.3313,5.3353,41261.0
2019-08-30 15:05:00,13.51,13.54,13.51,13.53,44738.0,5.3313,5.3432,5.3313,5.3392,44738.0
2019-08-30 15:10:00,13.53,13.53,13.51,13.53,36803.0,5.3392,5.3392,5.3313,5.3392,36803.0
2019-08-30 15:15:00,13.53,13.53,13.5,13.5,30154.0,5.3392,5.3392,5.3274,5.3274,30154.0
2019-08-30 15:20:00,13.51,13.54,13.5,13.54,108554.0,5.3313,5.3432,5.3274,5.3432,108554.0
2019-08-30 15:25:00,13.53,13.54,13.51,13.52,84145.0,5.3392,5.3432,5.3313,5.3353,84145.0
2019-08-30 15:30:00,13.52,13.54,13.52,13.53,106248.0,5.3353,5.3432,5.3353,5.3392,106248.0
2019-08-30 15:35:00,13.53,13.53,13.51,13.52,137294.0,5.3392,5.3392,5.3313,5.3353,137294.0
2019-08-30 15:40:00,13.53,13.55,13.51,13.53,230014.0,5.3392,5.3471,5.3313,5.3392,230014.0
2019-08-30 15:45:00,13.53,13.54,13.51,13.52,281573.0,5.3392,5.3432,5.3313,5.3353,281573.0
2019-08-30 15:50:00,13.53,13.54,13.52,13.54,145078.0,5.3392,5.3432,5.3353,5.3432,145078.0
2019-08-30 15:55:00,13.54,13.57,13.53,13.55,865217.0,5.3432,5.355,5.3392,5.3471,865217.0
2019-09-03 09:30:00,13.3,13.3,13.24,13.27,329677.0,5.2485,5.2485,5.2248,5.2366,329677.0
2019-09-03 09:35:00,13.28,13.34,13.27,13.34,313800.0,5.2406,5.2642,5.2366,5.2642,313800.0
2019-09-03 09:40:00,13.34,13.43,13.33,13.43,269852.0,5.2642,5.2998,5.2603,5.2998,269852.0
2019-09-03 09:45:00,13.43,13.44,13.38,13.41,281723.0,5.2998,5.3037,5.28,5.2919,281723.0
2019-09-03 09:50:00,13.42,13.47,13.41,13.47,194419.0,5.2958,5.3155,5.2919,5.3155,194419.0
2019-09-03 09:55:00,13.47,13.49,13.46,13.48,223681.0,5.3155,5.3234,5.3116,5.3195,223681.0
2019-09-03 10:00:00,13.48,13.48,13.38,13.38,213060.0,5.3195,5.3195,5.28,5.28,213060.0
2019-09-03 10:05:00,13.38,13.39,13.27,13.29,354274.0,5.28,5.284,5.2366,5.2445,354274.0
2019-09-03 10:10:00,13.29,13.33,13.29,13.31,267556.0,5.2445,5.2603,5.2445,5.2524,267556.0
2019-09-03 10:15:00,13.31,13.35,13.29,13.35,62774.0,5.2524,5.2682,5.2445,5.2682,62774.0
2019-09-03 10:20:00,13.35,13.39,13.34,13.36,182289.0,5.2682,5.284,5.2642,5.2721,182289.0
2019-09-03 10:25:00,13.36,13.37,13.28,13.34,67450.0,5.2721,5.2761,5.2406,5.2642,67450.0
2019-09-03 10:30:00,13.33,13.34,13.27,13.3,112686.0,5.2603,5.2642,5.2366,5.2485,112686.0
2019-09-03 10:35:00,13.3,13.35,13.29,13.34,130364.0,5.2485,5.2682,5.2445,5.2642,130364.0
2019-09-03 10:40:00,13.35,13.37,13.32,13.36,143584.0,5.2682,5.2761,5.2563,5.2721,143584.0
2019-09-03 10:45:00,13.36,13.41,13.35,13.39,62102.0,5.2721,5.2919,5.2682,5.284,62102.0
2019-09-03 10:50:00,13.38,13.41,13.37,13.39,55088.0,5.28,5.2919,5.2761,5.284,55088.0
2019-09-03 10:55:00,13.39,13.4,13.38,13.4,24681.0,5.284,5.2879,5.28,5.2879,24681.0
2019-09-03 11:00:00,13.41,13.41,13.35,13.35,87591.0,5.2919,5.2919,5.2682,5.2682,87591.0
2019-09-03 11:05:00,13.35,13.37,13.34,13.35,77379.0,5.2682,5.2761,5.2642,5.2682,77379.0
2019-09-03 11:10:00,13.34,13.35,13.3,13.31,103846.0,5.2642,5.2682,5.2485,5.2524,103846.0
2019-09-03 11:15:00,13.3,13.33,13.29,13.31,95847.0,5.2485,5.2603,5.2445,5.2524,95847.0
2019-09-03 11:20:00,13.31,13.34,13.3,13.32,61027.0,5.2524,5.2642,5.2485,5.2563,61027.0
2019-09-03 11:25:00,13.32,13.35,13.3,13.34,85400.0,5.2563,5.2682,5.2485,5.2642,85400.0
2019-09-03 11:30:00,13.34,13.38,13.33,13.37,223825.0,5.2642,5.28,5.2603,5.2761,223825.0
2019-09-03 11:35:00,13.37,13.38,13.34,13.36,148873.0,5.2761,5.28,5.2642,5.2721,148873.0
2019-09-03 11:40:00,13.36,13.36,13.32,13.32,76264.0,5.2721,5.2721,5.2563,5.2563,76264.0
2019-09-03 11:45:00,13.32,13.36,13.31,13.35,76577.0,5.2563,5.2721,5.2524,5.2682,76577.0
2019-09-03 11:50:00,13.36,13.36,13.34,13.34,27967.0,5.2721,5.2721,5.2642,5.2642,27967.0
2019-09-03 11:55:00,13.34,13.34,13.28,13.31,64674.0,5.2642,5.2642,5.2406,5.2524,64674.0
2019-09-03 12:00:00,13.3,13.32,13.29,13.32,120386.0,5.2485,5.2563,5.2445,5.2563,120386.0
2019-09-03 12:05:00,13.32,13.32,13.29,13.29,28575.0,5.2563,5.2563,5.2445,5.2445,28575.0
2019-09-03 12:10:00,13.3,13.33,13.3,13.33,31404.0,5.2485,5.2603,5.2485,5.2603,31404.0
2019-09-03 12:15:00,13.33,13.35,13.32,13.34,74972.0,5.2603,5.2682,5.2563,5.2642,74972.0
2019-09-03 12:20:00,13.34,13.36,13.32,13.33,41640.0,5.2642,5.2721,5.2563,5.2603,41640.0
2019-09-03 12:25:00,13.34,13.35,13.32,13.32,19584.0,5.2642,5.2682,5.2563,5.2563,19584.0
2019-09-03 12:30:00,13.32,13.34,13.31,13.33,25948.0,5.2563,5.2642,5.2524,5.2603,25948.0
2019-09-03 12:35:00,13.33,13.34,13.32,13.34,38843.0,5.2603,5.2642,5.2563,5.2642,38843.0
2019-09-03 12:40:00,13.34,13.34,13.31,13.32,92743.0,5.2642,5.2642,5.2524,5.2563,92743.0
2019-09-03 12:45:00,13.31,13.34,13.3,13.32,207169.0,5.2524,5.2642,5.2485,5.2563,207169.0
2019-09-03 12:50:00,13.32,13.34,13.31,13.32,15633.0,5.2563,5.2642,5.2524,5.2563,15633.0
2019-09-03 12:55:00,13.32,13.37,13.31,13.37,132308.0,5.2563,5.2761,5.2524,5.2761,132308.0
2019-09-03 13:00:00,13.37,13.38,13.36,13.37,57096.0,5.2761,5.28,5.2721,5.2761,57096.0
2019-09-03 13:05:00,13.37,13.38,13.35,13.36,193383.0,5.2761,5.28,5.2682,5.2721,193383.0
2019-09-03 13:10:00,13.35,13.4,13.35,13.39,151795.0,5.2682,5.2879,5.2682,5.284,151795.0
2019-09-03 13:15:00,13.38,13.39,13.36,13.37,83133.0,5.28,5.284,5.2721,5.2761,83133.0
2019-09-03 13:20:00,13.37,13.37,13.35,13.36,76442.0,5.2761,5.2761,5.2682,5.2721,76442.0
2019-09-03 13:25:00,13.36,13.38,13.35,13.37,140658.0,5.2721,5.28,5.2682,5.2761,140658.0
2019-09-03 13:30:00,13.38,13.38,13.35,13.36,81257.0,5.28,5.28,5.2682,5.2721,81257.0
2019-09-03 13:35:00,13.36,13.37,13.33,13.37,82441.0,5.2721,5.2761,5.2603,5.2761,82441.0
2019-09-03 13:40:00,13.37,13.37,13.35,13.36,51332.0,5.2761,5.2761,5.2682,5.2721,51332.0
2019-09-03 13:45:00,13.36,13.37,13.35,13.37,72503.0,5.2721,5.2761,5.2682,5.2761,72503.0
2019-09-03 13:50:00,13.37,13.37,13.34,13.36,52761.0,5.2761,5.2761,5.2642,5.2721,52761.0
2019-09-03 13:55:00,13.36,13.38,13.35,13.38,39355.0,5.2721,5.28,5.2682,5.28,39355.0
2019-09-03 14:00:00,13.38,13.4,13.37,13.4,44422.0,5.28,5.2879,5.2761,5.2879,44422.0
2019-09-03 14:05:00,13.4,13.41,13.38,13.41,118071.0,5.2879,5.2919,5.28,5.2919,118071.0
2019-09-03 14:10:00,13.41,13.45,13.4,13.44,76457.0,5.2919,5.3076,5.2879,5.3037,76457.0
2019-09-03 14:15:00,13.44,13.51,13.44,13.48,296291.0,5.3037,5.3313,5.3037,5.3195,296291.0
2019-09-03 14:20:00,13.48,13.5,13.47,13.5,150358.0,5.3195,5.3274,5.3155,5.3274,150358.0
2019-09-03 14:25:00,13.49,13.5,13.47,13.5,88423.0,5.3234,5.3274,5.3155,5.3274,88423.0
2019-09-03 14:30:00,13.5,13.5,13.47,13.48,116537.0,5.3274,5.3274,5.3155,5.3195,116537.0
2019-09-03 14:35:00,13.47,13.48,13.45,13.46,158235.0,5.3155,5.3195,5.3076,5.3116,158235.0
2019-09-03 14:40:00,13.46,13.5,13.46,13.5,317179.0,5.3116,5.3274,5.3116,5.3274,317179.0
2019-09-03 14:45:00,13.5,13.5,13.47,13.48,132134.0,5.3274,5.3274,5.3155,5.3195,132134.0
2019-09-03 14:50:00,13.48,13.49,13.42,13.43,126234.0,5.3195,5.3234,5.2958,5.2998,126234.0
2019-09-03 14:55:00,13.42,13.45,13.4,13.44,240969.0,5.2958,5.3076,5.2879,5.3037,240969.0
2019-09-03 15:00:00,13.44,13.44,13.4,13.41,242301.0,5.3037,5.3037,5.2879,5.2919,242301.0
2019-09-03 15:05:00,13.4,13.42,13.38,13.41,165723.0,5.2879,5.2958,5.28,5.2919,165723.0
2019-09-03 15:10:00,13.41,13.42,13.37,13.37,209305.0,5.2919,5.2958,5.2761,5.2761,209305.0
2019-09-03 15:15:00,13.37,13.41,13.36,13.38,185020.0,5.2761,5.2919,5.2721,5.28,185020.0
2019-09-03 15:20:00,13.39,13.41,13.38,13.39,97820.0,5.284,5.2919,5.28,5.284,97820.0
2019-09-03 15:25:00,13.39,13.4,13.37,13.4,276216.0,5.284,5.2879,5.2761,5.2879,276216.0
2019-09-03 15:30:00,13.4,13.44,13.4,13.43,174458.0,5.2879,5.3037,5.2879,5.2998,174458.0
2019-09-03 15:35:00,13.42,13.45,13.41,13.42,214915.0,5.2958,5.3076,5.2919,5.2958,214915.0
2019-09-03 15:40:00,13.42,13.42,13.4,13.41,111265.0,5.2958,5.2958,5.2879,5.2919,111265.0
2019-09-03 15:45:00,13.41,13.44,13.4,13.44,248636.0,5.2919,5.3037,5.2879,5.3037,248636.0
2019-09-03 15:50:00,13.44,13.47,13.43,13.46,469238.0,5.3037,5.3155,5.2998,5.3116,469238.0
2019-09-03 15:55:00,13.46,13.47,13.4,13.4,1153660.0,5.3116,5.3155,5.2879,5.2879,1153660.0
2019-09-04 09:30:00,13.89,13.9,13.82,13.87,643926.0,5.4813,5.4852,5.4537,5.4734,643926.0
2019-09-04 09:35:00,13.87,13.9,13.83,13.9,464388.0,5.4734,5.4852,5.4576,5.4852,464388.0
2019-09-04 09:40:00,13.9,13.97,13.88,13.96,517513.0,5.4852,5.5129,5.4773,5.5089,517513.0
2019-09-04 09:45:00,13.96,14.0,13.94,13.95,799490.0,5.5089,5.5247,5.501,5.505,799490.0
2019-09-04 09:50:00,13.96,13.98,13.92,13.92,369758.0,5.5089,5.5168,5.4931,5.4931,369758.0
2019-09-04 09:55:00,13.93,13.93,13.9,13.92,285278.0,5.4971,5.4971,5.4852,5.4931,285278.0
2019-09-04 10:00:00,13.92,13.98,13.92,13.93,354093.0,5.4931,5.5168,5.4931,5.4971,354093.0
2019-09-04 10:05:00,13.93,14.0,13.92,13.98,233439.0,5.4971,5.5247,5.4931,5.5168,233439.0
2019-09-04 10:10:00,13.98,13.98,13.9,13.92,237790.0,5.5168,5.5168,5.4852,5.4931,237790.0
2019-09-04 10:15:00,13.91,13.94,13.89,13.94,143731.0,5.4892,5.501,5.4813,5.501,143731.0
2019-09-04 10:20:00,13.94,13.99,13.93,13.98,89614.0,5.501,5.5207,5.4971,5.5168,89614.0
2019-09-04 10:25:00,13.98,14.0,13.96,13.99,259005.0,5.5168,5.5247,5.5089,5.5207,259005.0
2019-09-04 10:30:00,13.98,13.99,13.96,13.98,156743.0,5.5168,5.5207,5.5089,5.5168,156743.0
2019-09-04 10:35:00,13.98,13.98,13.93,13.94,119114.0,5.5168,5.5168,5.4971,5.501,119114.0
2019-09-04 10:40:00,13.95,13.98,13.94,13.96,153179.0,5.505,5.5168,5.501,5.5089,153179.0
2019-09-04 10:45:00,13.96,13.98,13.96,13.98,117383.0,5.5089,5.5168,5.5089,5.5168,117383.0
2019-09-04 10:50:00,13.98,14.0,13.97,13.99,106583.0,5.5168,5.5247,5.5129,5.5207,106583.0
2019-09-04 10:55:00,13.98,14.03,13.97,14.03,394483.0,5.5168,5.5365,5.5129,5.5365,394483.0
2019-09-04 11:00:00,14.03,14.05,14.01,14.01,156521.0,5.5365,5.5444,5.5286,5.5286,156521.0
2019-09-04 11:05:00,14.02,14.04,14.0,14.01,446811.0,5.5326,5.5405,5.5247,5.5286,446811.0
2019-09-04 11:10:00,14.02,14.03,13.98,14.0,180809.0,5.5326,5.5365,5.5168,5.5247,180809.0
2019-09-04 11:15:00,14.0,14.03,13.99,14.02,107001.0,5.5247,5.5365,5.5207,5.5326,107001.0
2019-09-04 11:20:00,14.02,14.04,14.01,14.02,137740.0,5.5326,5.5405,5.5286,5.5326,137740.0
2019-09-04 11:25:00,14.02,14.04,13.99,14.03,115507.0,5.5326,5.5405,5.5207,5.5365,115507.0
2019-09-04 11:30:00,14.03,14.04,14.01,14.04,164774.0,5.5365,5.5405,5.5286,5.5405,164774.0
2019-09-04 11:35:00,14.04,14.05,14.0,14.04,247656.0,5.5405,5.5444,5.5247,5.5405,247656.0
2019-09-04 11:40:00,14.04,14.05,14.03,14.05,146527.0,5.5405,5.5444,5.5365,5.5444,146527.0
2019-09-04 11:45:00,14.04,14.06,14.03,14.03,93686.0,5.5405,5.5484,5.5365,5.5365,93686.0
2019-09-04 11:50:00,14.04,14.06,14.02,14.04,136451.0,5.5405,5.5484,5.5326,5.5405,136451.0
2019-09-04 11:55:00,14.04,14.05,14.03,14.04,38791.0,5.5405,5.5444,5.5365,5.5405,38791.0
2019-09-04 12:00:00,14.04,14.06,14.03,14.05,101863.0,5.5405,5.5484,5.5365,5.5444,101863.0
2019-09-04 12:05:00,14.05,14.06,14.04,14.06,102652.0,5.5444,5.5484,5.5405,5.5484,102652.0
2019-09-04 12:10:00,14.06,14.08,14.05,14.07,121945.0,5.5484,5.5563,5.5444,5.5523,121945.0
2019-09-04 12:15:00,14.07,14.09,14.05,14.08,289314.0,5.5523,5.5602,5.5444,5.5563,289314.0
2019-09-04 12:20:00,14.08,14.1,14.06,14.07,461786.0,5.5563,5.5642,5.5484,5.5523,461786.0
2019-09-04 12:25:00,14.07,14.08,14.06,14.06,41452.0,5.5523,5.5563,5.5484,5.5484,41452.0
2019-09-04 12:30:00,14.07,14.08,14.06,14.07,108468.0,5.5523,5.5563,5.5484,5.5523,108468.0
2019-09-04 12:35:00,14.07,14.07,14.06,14.06,87745.0,5.5523,5.5523,5.5484,5.5484,87745.0
2019-09-04 12:40:00,14.07,14.07,14.05,14.06,112765.0,5.5523,5.5523,5.5444,5.5484,112765.0
2019-09-04 12:45:00,14.06,14.1,14.04,14.1,269575.0,5.5484,5.5642,5.5405,5.5642,269575.0
2019-09-04 12:50:00,14.1,14.1,14.07,14.09,199240.0,5.5642,5.5642,5.5523,5.5602,199240.0
2019-09-04 12:55:00,14.08,14.09,14.06,14.06,231624.0,5.5563,5.5602,5.5484,5.5484,231624.0
2019-09-04 13:00:00,14.06,14.09,14.05,14.07,169937.0,5.5484,5.5602,5.5444,5.5523,169937.0
2019-09-04 13:05:00,14.07,14.07,14.05,14.06,115611.0,5.5523,5.5523,5.5444,5.5484,115611.0
2019-09-04 13:10:00,14.06,14.06,14.03,14.04,264043.0,5.5484,5.5484,5.5365,5.5405,264043.0
2019-09-04 13:15:00,14.04,14.05,14.02,14.04,118072.0,5.5405,5.5444,5.5326,5.5405,118072.0
2019-09-04 13:20:00,14.04,14.05,14.03,14.04,12469.0,5.5405,5.5444,5.5365,5.5405,12469.0
2019-09-04 13:25:00,14.04,14.05,14.03,14.04,75473.0,5.5405,5.5444,5.5365,5.5405,75473.0
2019-09-04 13:30:00,14.04,14.04,14.02,14.03,186695.0,5.5405,5.5405,5.5326,5.5365,186695.0
2019-09-04 13:35:00,14.04,14.04,14.02,14.04,120512.0,5.5405,5.5405,5.5326,5.5405,120512.0
2019-09-04 13:40:00,14.04,14.05,14.03,14.05,35724.0,5.5405,5.5444,5.5365,5.5444,35724.0
2019-09-04 13:45:00,14.05,14.05,14.03,14.04,74946.0,5.5444,5.5444,5.5365,5.5405,74946.0
2019-09-04 13:50:00,14.04,14.04,14.01,14.02,85614.0,5.5405,5.5405,5.5286,5.5326,85614.0
2019-09-04 13:55:00,14.02,14.02,13.97,13.98,291465.0,5.5326,5.5326,5.5129,5.5168,291465.0
2019-09-04 14:00:00,13.97,14.01,13.95,14.0,119623.0,5.5129,5.5286,5.505,5.5247,119623.0
2019-09-04 14:05:00,14.0,14.02,13.99,14.0,283011.0,5.5247,5.5326,5.5207,5.5247,283011.0
2019-09-04 14:10:00,14.0,14.0,13.97,14.0,193610.0,5.5247,5.5247,5.5129,5.5247,193610.0
2019-09-04 14:15:00,14.0,14.0,13.97,13.99,155975.0,5.5247,5.5247,5.5129,5.5207,155975.0
2019-09-04 14:20:00,13.98,13.99,13.98,13.98,183905.0,5.5168,5.5207,5.5168,5.5168,183905.0
2019-09-04 14:25:00,13.99,14.0,13.98,13.99,152242.0,5.5207,5.5247,5.5168,5.5207,152242.0
2019-09-04 14:30:00,13.99,13.99,13.97,13.98,151921.0,5.5207,5.5207,5.5129,5.5168,151921.0
2019-09-04 14:35:00,13.98,14.03,13.98,14.02,178152.0,5.5168,5.5365,5.5168,5.5326,178152.0
2019-09-04 14:40:00,14.02,14.03,14.01,14.03,142643.0,5.5326,5.5365,5.5286,5.5365,142643.0
2019-09-04 14:45:00,14.03,14.06,14.02,14.06,151435.0,5.5365,5.5484,5.5326,5.5484,151435.0
2019-09-04 14:50:00,14.06,14.06,14.02,14.04,157542.0,5.5484,5.5484,5.5326,5.5405,157542.0
2019-09-04 14:55:00,14.04,14.05,14.03,14.04,89396.0,5.5405,5.5444,5.5365,5.5405,89396.0
2019-09-04 15:00:00,14.04,14.05,14.02,14.03,150737.0,5.5405,5.5444,5.5326,5.5365,150737.0
2019-09-04 15:05:00,14.02,14.05,14.02,14.03,195353.0,5.5326,5.5444,5.5326,5.5365,195353.0
2019-09-04 15:10:00,14.03,14.04,14.0,14.03,141753.0,5.5365,5.5405,5.5247,5.5365,141753.0
2019-09-04 15:15:00,14.03,14.03,14.01,14.02,141574.0,5.5365,5.5365,5.5286,5.5326,141574.0
2019-09-04 15:20:00,14.02,14.02,13.99,14.01,306951.0,5.5326,5.5326,5.5207,5.5286,306951.0
2019-09-04 15:25:00,14.01,14.02,13.99,13.99,205226.0,5.5286,5.5326,5.5207,5.5207,205226.0
2019-09-04 15:30:00,13.99,14.02,13.99,14.01,267113.0,5.5207,5.5326,5.5207,5.5286,267113.0
2019-09-04 15:35:00,14.02,14.03,14.01,14.02,145735.0,5.5326,5.5365,5.5286,5.5326,145735.0
2019-09-04 15:40:00,14.02,14.02,14.0,14.01,103487.0,5.5326,5.5326,5.5247,5.5286,103487.0
2019-09-04 15:45:00,14.0,14.01,14.0,14.0,273889.0,5.5247,5.5286,5.5247,5.5247,273889.0
2019-09-04 15:50:00,14.01,14.01,14.0,14.0,291159.0,5.5286,5.5286,5.5247,5.5247,291159.0
2019-09-04 15:55:00,14.0,14.0,13.97,13.98,810296.0,5.5247,5.5247,5.5129,5.5168,810296.0
2019-09-05 09:30:00,14.27,14.3,14.21,14.25,537241.0,5.6312,5.6431,5.6076,5.6233,537241.0
2019-09-05 09:35:00,14.25,14.27,14.22,14.22,188774.0,5.6233,5.6312,5.6115,5.6115,188774.0
2019-09-05 09:40:00,14.23,14.24,14.19,14.2,132362.0,5.6155,5.6194,5.5997,5.6036,132362.0
2019-09-05 09:45:00,14.21,14.25,14.19,14.22,270300.0,5.6076,5.6233,5.5997,5.6115,270300.0
2019-09-05 09:50:00,14.22,14.24,14.2,14.22,144757.0,5.6115,5.6194,5.6036,5.6115,144757.0
2019-09-05 09:55:00,14.22,14.23,14.2,14.21,74034.0,5.6115,5.6155,5.6036,5.6076,74034.0
2019-09-05 10:00:00,14.21,14.26,14.2,14.25,157470.0,5.6076,5.6273,5.6036,5.6233,157470.0
2019-09-05 10:05:00,14.26,14.28,14.24,14.27,175794.0,5.6273,5.6352,5.6194,5.6312,175794.0
2019-09-05 10:10:00,14.27,14.29,14.26,14.29,175954.0,5.6312,5.6391,5.6273,5.6391,175954.0
2019-09-05 10:15:00,14.29,14.35,14.28,14.33,263792.0,5.6391,5.6628,5.6352,5.6549,263792.0
2019-09-05 10:20:00,14.33,14.34,14.28,14.28,165404.0,5.6549,5.6589,5.6352,5.6352,165404.0
2019-09-05 10:25:00,14.28,14.29,14.25,14.28,137055.0,5.6352,5.6391,5.6233,5.6352,137055.0
2019-09-05 10:30:00,14.28,14.3,14.26,14.28,145904.0,5.6352,5.6431,5.6273,5.6352,145904.0
2019-09-05 10:35:00,14.28,14.32,14.27,14.29,126418.0,5.6352,5.651,5.6312,5.6391,126418.0
2019-09-05 10:40:00,14.29,14.33,14.29,14.32,150878.0,5.6391,5.6549,5.6391,5.651,150878.0
2019-09-05 10:45:00,14.32,14.32,14.25,14.26,324735.0,5.651,5.651,5.6233,5.6273,324735.0
2019-09-05 10:50:00,14.26,14.29,14.26,14.27,165681.0,5.6273,5.6391,5.6273,5.6312,165681.0
2019-09-05 10:55:00,14.27,14.27,14.23,14.24,280079.0,5.6312,5.6312,5.6155,5.6194,280079.0
2019-09-05 11:00:00,14.24,14.34,14.23,14.31,408971.0,5.6194,5.6589,5.6155,5.647,408971.0
2019-09-05 11:05:00,14.31,14.33,14.28,14.3,180625.0,5.647,5.6549,5.6352,5.6431,180625.0
2019-09-05 11:10:00,14.31,14.31,14.26,14.29,320385.0,5.647,5.647,5.6273,5.6391,320385.0
2019-09-05 11:15:00,14.29,14.3,14.27,14.29,116969.0,5.6391,5.6431,5.6312,5.6391,116969.0
2019-09-05 11:20:00,14.29,14.3,14.26,14.3,175539.0,5.6391,5.6431,5.6273,5.6431,175539.0
2019-09-05 11:25:00,14.3,14.35,14.29,14.34,395629.0,5.6431,5.6628,5.6391,5.6589,395629.0
2019-09-05 11:30:00,14.33,14.37,14.32,14.35,282287.0,5.6549,5.6707,5.651,5.6628,282287.0
2019-09-05 11:35:00,14.35,14.36,14.32,14.34,175421.0,5.6628,5.6668,5.651,5.6589,175421.0
2019-09-05 11:40:00,14.35,14.35,14.33,14.35,42058.0,5.6628,5.6628,5.6549,5.6628,42058.0
2019-09-05 11:45:00,14.34,14.35,14.31,14.33,72803.0,5.6589,5.6628,5.647,5.6549,72803.0
2019-09-05 11:50:00,14.33,14.35,14.32,14.35,107397.0,5.6549,5.6628,5.651,5.6628,107397.0
2019-09-05 11:55:00,14.34,14.35,14.33,14.34,100165.0,5.6589,5.6628,5.6549,5.6589,100165.0
2019-09-05 12:00:00,14.34,14.34,14.31,14.32,59120.0,5.6589,5.6589,5.647,5.651,59120.0
2019-09-05 12:05:00,14.32,14.32,14.29,14.31,154097.0,5.651,5.651,5.6391,5.647,154097.0
2019-09-05 12:10:00,14.3,14.32,14.3,14.3,45743.0,5.6431,5.651,5.6431,5.6431,45743.0
2019-09-05 12:15:00,14.31,14.33,14.3,14.31,80400.0,5.647,5.6549,5.6431,5.647,80400.0
2019-09-05 12:20:00,14.32,14.32,14.28,14.29,68474.0,5.651,5.651,5.6352,5.6391,68474.0
2019-09-05 12:25:00,14.29,14.3,14.28,14.29,105539.0,5.6391,5.6431,5.6352,5.6391,105539.0
2019-09-05 12:30:00,14.29,14.3,14.27,14.29,120592.0,5.6391,5.6431,5.6312,5.6391,120592.0
2019-09-05 12:35:00,14.29,14.3,14.28,14.29,44193.0,5.6391,5.6431,5.6352,5.6391,44193.0
2019-09-05 12:40:00,14.29,14.3,14.28,14.29,70879.0,5.6391,5.6431,5.6352,5.6391,70879.0
2019-09-05 12:45:00,14.29,14.3,14.28,14.29,66581.0,5.6391,5.6431,5.6352,5.6391,66581.0
2019-09-05 12:50:00,14.29,14.3,14.28,14.29,45385.0,5.6391,5.6431,5.6352,5.6391,45385.0
2019-09-05 12:55:00,14.3,14.31,14.29,14.31,37493.0,5.6431,5.647,5.6391,5.647,37493.0
2019-09-05 13:00:00,14.31,14.32,14.26,14.26,142415.0,5.647,5.651,5.6273,5.6273,142415.0
2019-09-05 13:05:00,14.26,14.27,14.23,14.24,233243.0,5.6273,5.6312,5.6155,5.6194,233243.0
2019-09-05 13:10:00,14.24,14.24,14.21,14.21,100436.0,5.6194,5.6194,5.6076,5.6076,100436.0
2019-09-05 13:15:00,14.21,14.23,14.21,14.21,60117.0,5.6076,5.6155,5.6076,5.6076,60117.0
2019-09-05 13:20:00,14.22,14.23,14.21,14.23,63501.0,5.6115,5.6155,5.6076,5.6155,63501.0
2019-09-05 13:25:00,14.23,14.24,14.22,14.23,74811.0,5.6155,5.6194,5.6115,5.6155,74811.0
2019-09-05 13:30:00,14.23,14.25,14.22,14.23,164605.0,5.6155,5.6233,5.6115,5.6155,164605.0
2019-09-05 13:35:00,14.23,14.25,14.22,14.24,118148.0,5.6155,5.6233,5.6115,5.6194,118148.0
2019-09-05 13:40:00,14.24,14.25,14.22,14.23,63873.0,5.6194,5.6233,5.6115,5.6155,63873.0
2019-09-05 13:45:00,14.23,14.25,14.23,14.24,54971.0,5.6155,5.6233,5.6155,5.6194,54971.0
2019-09-05 13:50:00,14.24,14.25,14.21,14.22,34421.0,5.6194,5.6233,5.6076,5.6115,34421.0
2019-09-05 13:55:00,14.21,14.23,14.2,14.2,212582.0,5.6076,5.6155,5.6036,5.6036,212582.0
2019-09-05 14:00:00,14.2,14.2,14.16,14.17,112470.0,5.6036,5.6036,5.5878,5.5918,112470.0
2019-09-05 14:05:00,14.16,14.17,14.13,14.14,90544.0,5.5878,5.5918,5.576,5.5799,90544.0
2019-09-05 14:10:00,14.14,14.17,14.13,14.15,107268.0,5.5799,5.5918,5.576,5.5839,107268.0
2019-09-05 14:15:00,14.15,14.16,14.14,14.15,72465.0,5.5839,5.5878,5.5799,5.5839,72465.0
2019-09-05 14:20:00,14.15,14.15,14.12,14.14,134736.0,5.5839,5.5839,5.572,5.5799,134736.0
2019-09-05 14:25:00,14.14,14.17,14.13,14.16,51068.0,5.5799,5.5918,5.576,5.5878,51068.0
2019-09-05 14:30:00,14.16,14.18,14.15,14.16,53222.0,5.5878,5.5957,5.5839,5.5878,53222.0
2019-09-05 14:35:00,14.16,14.17,14.13,14.13,89034.0,5.5878,5.5918,5.576,5.576,89034.0
2019-09-05 14:40:00,14.13,14.16,14.12,14.16,71472.0,5.576,5.5878,5.572,5.5878,71472.0
2019-09-05 14:45:00,14.16,14.17,14.15,14.17,50115.0,5.5878,5.5918,5.5839,5.5918,50115.0
2019-09-05 14:50:00,14.17,14.17,14.14,14.17,149947.0,5.5918,5.5918,5.5799,5.5918,149947.0
2019-09-05 14:55:00,14.17,14.18,14.15,14.15,78373.0,5.5918,5.5957,5.5839,5.5839,78373.0
2019-09-05 15:00:00,14.16,14.19,14.15,14.16,91595.0,5.5878,5.5997,5.5839,5.5878,91595.0
2019-09-05 15:05:00,14.16,14.19,14.15,14.19,110977.0,5.5878,5.5997,5.5839,5.5997,110977.0
2019-09-05 15:10:00,14.19,14.19,14.16,14.18,116893.0,5.5997,5.5997,5.5878,5.5957,116893.0
2019-09-05 15:15:00,14.18,14.21,14.18,14.19,195753.0,5.5957,5.6076,5.5957,5.5997,195753.0
2019-09-05 15:20:00,14.19,14.19,14.16,14.16,148312.0,5.5997,5.5997,5.5878,5.5878,148312.0
2019-09-05 15:25:00,14.16,14.18,14.16,14.17,59993.0,5.5878,5.5957,5.5878,5.5918,59993.0
2019-09-05 15:30:00,14.17,14.21,14.17,14.2,244887.0,5.5918,5.6076,5.5918,5.6036,244887.0
2019-09-05 15:35:00,14.2,14.2,14.17,14.17,254400.0,5.6036,5.6036,5.5918,5.5918,254400.0
2019-09-05 15:40:00,14.18,14.18,14.16,14.17,89913.0,5.5957,5.5957,5.5878,5.5918,89913.0
2019-09-05 15:45:00,14.17,14.18,14.15,14.18,463879.0,5.5918,5.5957,5.5839,5.5957,463879.0
2019-09-05 15:50:00,14.17,14.18,14.13,14.16,772307.0,5.5918,5.5957,5.576,5.5878,772307.0
2019-09-05 15:55:00,14.17,14.19,14.14,14.15,562029.0,5.5918,5.5997,5.5799,5.5839,562029.0
2019-09-06 09:30:00,14.22,14.26,14.18,14.19,256834.0,5.6115,5.6273,5.5957,5.5997,256834.0
2019-09-06 09:35:00,14.2,14.22,14.14,14.2,305906.0,5.6036,5.6115,5.5799,5.6036,305906.0
2019-09-06 09:40:00,14.2,14.24,14.19,14.21,134400.0,5.6036,5.6194,5.5997,5.6076,134400.0
2019-09-06 09:45:00,14.2,14.29,14.19,14.29,157715.0,5.6036,5.6391,5.5997,5.6391,157715.0
2019-09-06 09:50:00,14.29,14.3,14.22,14.24,135834.0,5.6391,5.6431,5.6115,5.6194,135834.0
2019-09-06 09:55:00,14.23,14.25,14.22,14.24,103462.0,5.6155,5.6233,5.6115,5.6194,103462.0
2019-09-06 10:00:00,14.24,14.27,14.23,14.24,109926.0,5.6194,5.6312,5.6155,5.6194,109926.0
2019-09-06 10:05:00,14.25,14.28,14.22,14.24,154985.0,5.6233,5.6352,5.6115,5.6194,154985.0
2019-09-06 10:10:00,14.23,14.26,14.22,14.26,126063.0,5.6155,5.6273,5.6115,5.6273,126063.0
2019-09-06 10:15:00,14.26,14.28,14.22,14.22,184561.0,5.6273,5.6352,5.6115,5.6115,184561.0
2019-09-06 10:20:00,14.22,14.29,14.21,14.28,129645.0,5.6115,5.6391,5.6076,5.6352,129645.0
2019-09-06 10:25:00,14.28,14.28,14.23,14.24,76711.0,5.6352,5.6352,5.6155,5.6194,76711.0
2019-09-06 10:30:00,14.25,14.26,14.21,14.21,110408.0,5.6233,5.6273,5.6076,5.6076,110408.0
2019-09-06 10:35:00,14.22,14.23,14.21,14.21,58525.0,5.6115,5.6155,5.6076,5.6076,58525.0
2019-09-06 10:40:00,14.21,14.23,14.19,14.21,55262.0,5.6076,5.6155,5.5997,5.6076,55262.0
2019-09-06 10:45:00,14.21,14.22,14.19,14.2,76807.0,5.6076,5.6115,5.5997,5.6036,76807.0
2019-09-06 10:50:00,14.2,14.22,14.18,14.19,145843.0,5.6036,5.6115,5.5957,5.5997,145843.0
2019-09-06 10:55:00,14.19,14.21,14.18,14.21,73202.0,5.5997,5.6076,5.5957,5.6076,73202.0
2019-09-06 11:00:00,14.21,14.22,14.21,14.22,45220.0,5.6076,5.6115,5.6076,5.6115,45220.0
2019-09-06 11:05:00,14.22,14.23,14.2,14.23,94394.0,5.6115,5.6155,5.6036,5.6155,94394.0
2019-09-06 11:10:00,14.23,14.27,14.22,14.26,224447.0,5.6155,5.6312,5.6115,5.6273,224447.0
2019-09-06 11:15:00,14.26,14.3,14.25,14.3,217394.0,5.6273,5.6431,5.6233,5.6431,217394.0
2019-09-06 11:20:00,14.29,14.32,14.27,14.3,406903.0,5.6391,5.651,5.6312,5.6431,406903.0
2019-09-06 11:25:00,14.3,14.3,14.26,14.28,247393.0,5.6431,5.6431,5.6273,5.6352,247393.0
2019-09-06 11:30:00,14.27,14.3,14.26,14.29,106439.0,5.6312,5.6431,5.6273,5.6391,106439.0
2019-09-06 11:35:00,14.29,14.37,14.28,14.35,229679.0,5.6391,5.6707,5.6352,5.6628,229679.0
2019-09-06 11:40:00,14.34,14.36,14.33,14.35,75060.0,5.6589,5.6668,5.6549,5.6628,75060.0
2019-09-06 11:45:00,14.35,14.36,14.32,14.33,85075.0,5.6628,5.6668,5.651,5.6549,85075.0
2019-09-06 11:50:00,14.32,14.39,14.32,14.39,304548.0,5.651,5.6786,5.651,5.6786,304548.0
2019-09-06 11:55:00,14.39,14.4,14.36,14.38,158762.0,5.6786,5.6825,5.6668,5.6746,158762.0
2019-09-06 12:00:00,14.38,14.39,14.36,14.38,65754.0,5.6746,5.6786,5.6668,5.6746,65754.0
2019-09-06 12:05:00,14.38,14.39,14.36,14.37,114111.0,5.6746,5.6786,5.6668,5.6707,114111.0
2019-09-06 12:10:00,14.37,14.38,14.35,14.38,131598.0,5.6707,5.6746,5.6628,5.6746,131598.0
2019-09-06 12:15:00,14.38,14.4,14.37,14.39,88302.0,5.6746,5.6825,5.6707,5.6786,88302.0
2019-09-06 12:20:00,14.39,14.42,14.38,14.39,99341.0,5.6786,5.6904,5.6746,5.6786,99341.0
2019-09-06 12:25:00,14.39,14.39,14.37,14.39,120898.0,5.6786,5.6786,5.6707,5.6786,120898.0
2019-09-06 12:30:00,14.39,14.4,14.36,14.39,99941.0,5.6786,5.6825,5.6668,5.6786,99941.0
2019-09-06 12:35:00,14.39,14.41,14.37,14.39,78888.0,5.6786,5.6865,5.6707,5.6786,78888.0
2019-09-06 12:40:00,14.39,14.39,14.36,14.37,42361.0,5.6786,5.6786,5.6668,5.6707,42361.0
2019-09-06 12:45:00,14.37,14.38,14.34,14.35,163605.0,5.6707,5.6746,5.6589,5.6628,163605.0
2019-09-06 12:50:00,14.36,14.36,14.31,14.33,68390.0,5.6668,5.6668,5.647,5.6549,68390.0
2019-09-06 12:55:00,14.34,14.36,14.32,14.35,166577.0,5.6589,5.6668,5.651,5.6628,166577.0
2019-09-06 13:00:00,14.35,14.4,14.33,14.4,86405.0,5.6628,5.6825,5.6549,5.6825,86405.0
2019-09-06 13:05:00,14.39,14.41,14.37,14.37,201942.0,5.6786,5.6865,5.6707,5.6707,201942.0
2019-09-06 13:10:00,14.38,14.38,14.36,14.36,74918.0,5.6746,5.6746,5.6668,5.6668,74918.0
2019-09-06 13:15:00,14.36,14.37,14.35,14.37,55999.0,5.6668,5.6707,5.6628,5.6707,55999.0
2019-09-06 13:20:00,14.38,14.39,14.37,14.37,102086.0,5.6746,5.6786,5.6707,5.6707,102086.0
2019-09-06 13:25:00,14.37,14.38,14.35,14.36,48682.0,5.6707,5.6746,5.6628,5.6668,48682.0
2019-09-06 13:30:00,14.36,14.4,14.36,14.4,175516.0,5.6668,5.6825,5.6668,5.6825,175516.0
2019-09-06 13:35:00,14.4,14.4,14.38,14.39,60332.0,5.6825,5.6825,5.6746,5.6786,60332.0
2019-09-06 13:40:00,14.39,14.41,14.37,14.41,152800.0,5.6786,5.6865,5.6707,5.6865,152800.0
2019-09-06 13:45:00,14.4,14.42,14.39,14.42,146163.0,5.6825,5.6904,5.6786,5.6904,146163.0
2019-09-06 13:50:00,14.42,14.43,14.41,14.43,79320.0,5.6904,5.6944,5.6865,5.6944,79320.0
2019-09-06 13:55:00,14.42,14.47,14.41,14.44,177771.0,5.6904,5.7102,5.6865,5.6983,177771.0
2019-09-06 14:00:00,14.44,14.44,14.4,14.41,54583.0,5.6983,5.6983,5.6825,5.6865,54583.0
2019-09-06 14:05:00,14.41,14.42,14.4,14.4,80336.0,5.6865,5.6904,5.6825,5.6825,80336.0
2019-09-06 14:10:00,14.4,14.41,14.38,14.4,100323.0,5.6825,5.6865,5.6746,5.6825,100323.0
2019-09-06 14:15:00,14.41,14.41,14.39,14.4,80460.0,5.6865,5.6865,5.6786,5.6825,80460.0
2019-09-06 14:20:00,14.4,14.4,14.37,14.38,120039.0,5.6825,5.6825,5.6707,5.6746,120039.0
2019-09-06 14:25:00,14.39,14.4,14.37,14.39,71196.0,5.6786,5.6825,5.6707,5.6786,71196.0
2019-09-06 14:30:00,14.38,14.4,14.37,14.39,89756.0,5.6746,5.6825,5.6707,5.6786,89756.0
2019-09-06 14:35:00,14.38,14.39,14.35,14.38,107347.0,5.6746,5.6786,5.6628,5.6746,107347.0
2019-09-06 14:40:00,14.37,14.38,14.36,14.37,66003.0,5.6707,5.6746,5.6668,5.6707,66003.0
2019-09-06 14:45:00,14.38,14.38,14.36,14.38,70921.0,5.6746,5.6746,5.6668,5.6746,70921.0
2019-09-06 14:50:00,14.38,14.38,14.35,14.36,56578.0,5.6746,5.6746,5.6628,5.6668,56578.0
2019-09-06 14:55:00,14.36,14.37,14.35,14.37,47895.0,5.6668,5.6707,5.6628,5.6707,47895.0
2019-09-06 15:00:00,14.37,14.38,14.35,14.37,173761.0,5.6707,5.6746,5.6628,5.6707,173761.0
2019-09-06 15:05:00,14.37,14.38,14.35,14.35,140125.0,5.6707,5.6746,5.6628,5.6628,140125.0
2019-09-06 15:10:00,14.36,14.39,14.35,14.36,414358.0,5.6668,5.6786,5.6628,5.6668,414358.0
2019-09-06 15:15:00,14.36,14.37,14.34,14.35,224394.0,5.6668,5.6707,5.6589,5.6628,224394.0
2019-09-06 15:20:00,14.36,14.38,14.35,14.38,103872.0,5.6668,5.6746,5.6628,5.6746,103872.0
2019-09-06 15:25:00,14.38,14.38,14.35,14.36,135296.0,5.6746,5.6746,5.6628,5.6668,135296.0
2019-09-06 15:30:00,14.35,14.37,14.33,14.34,109572.0,5.6628,5.6707,5.6549,5.6589,109572.0
2019-09-06 15:35:00,14.33,14.34,14.32,14.32,152685.0,5.6549,5.6589,5.651,5.651,152685.0
2019-09-06 15:40:00,14.32,14.33,14.3,14.31,159914.0,5.651,5.6549,5.6431,5.647,159914.0
2019-09-06 15:45:00,14.31,14.32,14.3,14.32,192459.0,5.647,5.651,5.6431,5.651,192459.0
2019-09-06 15:50:00,14.31,14.32,14.3,14.31,166691.0,5.647,5.651,5.6431,5.647,166691.0
2019-09-06 15:55:00,14.3,14.31,14.28,14.31,525792.0,5.6431,5.647,5.6352,5.647,525792.0
2019-09-09 09:30:00,14.44,14.5,14.44,14.48,341407.0,5.6983,5.722,5.6983,5.7141,341407.0
2019-09-09 09:35:00,14.48,14.5,14.44,14.49,333388.0,5.7141,5.722,5.6983,5.7181,333388.0
2019-09-09 09:40:00,14.49,14.5,14.46,14.48,92772.0,5.7181,5.722,5.7062,5.7141,92772.0
2019-09-09 09:45:00,14.48,14.5,14.47,14.48,177750.0,5.7141,5.722,5.7102,5.7141,177750.0
2019-09-09 09:50:00,14.48,14.55,14.48,14.49,211757.0,5.7141,5.7417,5.7141,5.7181,211757.0
2019-09-09 09:55:00,14.49,14.51,14.48,14.49,293496.0,5.7181,5.7259,5.7141,5.7181,293496.0
2019-09-09 10:00:00,14.49,14.52,14.47,14.52,265927.0,5.7181,5.7299,5.7102,5.7299,265927.0
2019-09-09 10:05:00,14.51,14.53,14.48,14.5,285411.0,5.7259,5.7338,5.7141,5.722,285411.0
2019-09-09 10:10:00,14.5,14.56,14.5,14.54,513883.0,5.722,5.7457,5.722,5.7378,513883.0
2019-09-09 10:15:00,14.55,14.59,14.55,14.56,152923.0,5.7417,5.7575,5.7417,5.7457,152923.0
2019-09-09 10:20:00,14.55,14.56,14.51,14.53,205716.0,5.7417,5.7457,5.7259,5.7338,205716.0
2019-09-09 10:25:00,14.52,14.53,14.5,14.52,516432.0,5.7299,5.7338,5.722,5.7299,516432.0
2019-09-09 10:30:00,14.52,14.53,14.51,14.53,123849.0,5.7299,5.7338,5.7259,5.7338,123849.0
2019-09-09 10:35:00,14.52,14.55,14.49,14.5,433291.0,5.7299,5.7417,5.7181,5.722,433291.0
2019-09-09 10:40:00,14.5,14.52,14.49,14.51,283385.0,5.722,5.7299,5.7181,5.7259,283385.0
2019-09-09 10:45:00,14.51,14.52,14.46,14.48,60234.0,5.7259,5.7299,5.7062,5.7141,60234.0
2019-09-09 10:50:00,14.48,14.49,14.45,14.46,154309.0,5.7141,5.7181,5.7023,5.7062,154309.0
2019-09-09 10:55:00,14.46,14.5,14.45,14.49,109780.0,5.7062,5.722,5.7023,5.7181,109780.0
2019-09-09 11:00:00,14.49,14.51,14.48,14.5,159667.0,5.7181,5.7259,5.7141,5.722,159667.0
2019-09-09 11:05:00,14.5,14.53,14.49,14.52,114717.0,5.722,5.7338,5.7181,5.7299,114717.0
2019-09-09 11:10:00,14.52,14.55,14.51,14.54,114101.0,5.7299,5.7417,5.7259,5.7378,114101.0
2019-09-09 11:15:00,14.54,14.57,14.53,14.56,122805.0,5.7378,5.7496,5.7338,5.7457,122805.0
2019-09-09 11:20:00,14.56,14.57,14.55,14.57,103561.0,5.7457,5.7496,5.7417,5.7496,103561.0
2019-09-09 11:25:00,14.56,14.59,14.56,14.59,268159.0,5.7457,5.7575,5.7457,5.7575,268159.0
2019-09-09 11:30:00,14.59,14.6,14.58,14.6,141620.0,5.7575,5.7615,5.7536,5.7615,141620.0
2019-09-09 11:35:00,14.59,14.61,14.59,14.6,157042.0,5.7575,5.7654,5.7575,5.7615,157042.0
2019-09-09 11:40:00,14.6,14.61,14.58,14.58,69678.0,5.7615,5.7654,5.7536,5.7536,69678.0
2019-09-09 11:45:00,14.59,14.6,14.58,14.59,45025.0,5.7575,5.7615,5.7536,5.7575,45025.0
2019-09-09 11:50:00,14.59,14.6,14.58,14.6,55101.0,5.7575,5.7615,5.7536,5.7615,55101.0
2019-09-09 11:55:00,14.6,14.62,14.59,14.61,105708.0,5.7615,5.7694,5.7575,5.7654,105708.0
2019-09-09 12:00:00,14.61,14.62,14.57,14.58,194083.0,5.7654,5.7694,5.7496,5.7536,194083.0
2019-09-09 12:05:00,14.59,14.59,14.56,14.58,170832.0,5.7575,5.7575,5.7457,5.7536,170832.0
2019-09-09 12:10:00,14.58,14.58,14.54,14.54,86518.0,5.7536,5.7536,5.7378,5.7378,86518.0
2019-09-09 12:15:00,14.54,14.55,14.52,14.52,163149.0,5.7378,5.7417,5.7299,5.7299,163149.0
2019-09-09 12:20:00,14.52,14.53,14.51,14.52,136124.0,5.7299,5.7338,5.7259,5.7299,136124.0
2019-09-09 12:25:00,14.52,14.52,14.49,14.51,141621.0,5.7299,5.7299,5.7181,5.7259,141621.0
2019-09-09 12:30:00,14.51,14.52,14.49,14.5,64136.0,5.7259,5.7299,5.7181,5.722,64136.0
2019-09-09 12:35:00,14.49,14.49,14.4,14.44,318416.0,5.7181,5.7181,5.6825,5.6983,318416.0
2019-09-09 12:40:00,14.45,14.47,14.45,14.45,172154.0,5.7023,5.7102,5.7023,5.7023,172154.0
2019-09-09 12:45:00,14.46,14.47,14.43,14.44,156118.0,5.7062,5.7102,5.6944,5.6983,156118.0
2019-09-09 12:50:00,14.44,14.47,14.43,14.46,85814.0,5.6983,5.7102,5.6944,5.7062,85814.0
2019-09-09 12:55:00,14.46,14.47,14.45,14.47,36857.0,5.7062,5.7102,5.7023,5.7102,36857.0
2019-09-09 13:00:00,14.47,14.48,14.45,14.46,81301.0,5.7102,5.7141,5.7023,5.7062,81301.0
2019-09-09 13:05:00,14.47,14.49,14.45,14.49,53383.0,5.7102,5.7181,5.7023,5.7181,53383.0
2019-09-09 13:10:00,14.5,14.5,14.46,14.46,120654.0,5.722,5.722,5.7062,5.7062,120654.0
2019-09-09 13:15:00,14.45,14.48,14.45,14.46,27458.0,5.7023,5.7141,5.7023,5.7062,27458.0
2019-09-09 13:20:00,14.47,14.49,14.46,14.46,251998.0,5.7102,5.7181,5.7062,5.7062,251998.0
2019-09-09 13:25:00,14.47,14.49,14.45,14.46,182583.0,5.7102,5.7181,5.7023,5.7062,182583.0
2019-09-09 13:30:00,14.46,14.48,14.44,14.45,288525.0,5.7062,5.7141,5.6983,5.7023,288525.0
2019-09-09 13:35:00,14.45,14.47,14.43,14.47,107959.0,5.7023,5.7102,5.6944,5.7102,107959.0
2019-09-09 13:40:00,14.47,14.48,14.45,14.48,155831.0,5.7102,5.7141,5.7023,5.7141,155831.0
2019-09-09 13:45:00,14.48,14.51,14.46,14.51,149171.0,5.7141,5.7259,5.7062,5.7259,149171.0
2019-09-09 13:50:00,14.51,14.54,14.5,14.53,158143.0,5.7259,5.7378,5.722,5.7338,158143.0
2019-09-09 13:55:00,14.54,14.55,14.52,14.54,63283.0,5.7378,5.7417,5.7299,5.7378,63283.0
2019-09-09 14:00:00,14.54,14.54,14.51,14.52,30497.0,5.7378,5.7378,5.7259,5.7299,30497.0
2019-09-09 14:05:00,14.52,14.52,14.49,14.5,88550.0,5.7299,5.7299,5.7181,5.722,88550.0
2019-09-09 14:10:00,14.5,14.51,14.49,14.5,49081.0,5.722,5.7259,5.7181,5.722,49081.0
2019-09-09 14:15:00,14.5,14.53,14.49,14.52,122726.0,5.722,5.7338,5.7181,5.7299,122726.0
2019-09-09 14:20:00,14.51,14.52,14.49,14.51,66010.0,5.7259,5.7299,5.7181,5.7259,66010.0
2019-09-09 14:25:00,14.51,14.55,14.5,14.54,167010.0,5.7259,5.7417,5.722,5.7378,167010.0
2019-09-09 14:30:00,14.53,14.55,14.52,14.54,114622.0,5.7338,5.7417,5.7299,5.7378,114622.0
2019-09-09 14:35:00,14.54,14.54,14.52,14.53,128047.0,5.7378,5.7378,5.7299,5.7338,128047.0
2019-09-09 14:40:00,14.53,14.54,14.52,14.54,45048.0,5.7338,5.7378,5.7299,5.7378,45048.0
2019-09-09 14:45:00,14.54,14.54,14.5,14.51,106411.0,5.7378,5.7378,5.722,5.7259,106411.0
2019-09-09 14:50:00,14.51,14.51,14.47,14.48,202815.0,5.7259,5.7259,5.7102,5.7141,202815.0
2019-09-09 14:55:00,14.49,14.52,14.48,14.52,113139.0,5.7181,5.7299,5.7141,5.7299,113139.0
2019-09-09 15:00:00,14.52,14.55,14.51,14.54,155597.0,5.7299,5.7417,5.7259,5.7378,155597.0
2019-09-09 15:05:00,14.54,14.54,14.52,14.53,80805.0,5.7378,5.7378,5.7299,5.7338,80805.0
2019-09-09 15:10:00,14.53,14.54,14.52,14.53,116365.0,5.7338,5.7378,5.7299,5.7338,116365.0
2019-09-09 15:15:00,14.53,14.55,14.52,14.53,218686.0,5.7338,5.7417,5.7299,5.7338,218686.0
2019-09-09 15:20:00,14.54,14.54,14.51,14.52,89525.0,5.7378,5.7378,5.7259,5.7299,89525.0
2019-09-09 15:25:00,14.51,14.53,14.51,14.51,100503.0,5.7259,5.7338,5.7259,5.7259,100503.0
2019-09-09 15:30:00,14.51,14.52,14.49,14.5,168794.0,5.7259,5.7299,5.7181,5.722,168794.0
2019-09-09 15:35:00,14.5,14.51,14.49,14.51,160189.0,5.722,5.7259,5.7181,5.7259,160189.0
2019-09-09 15:40:00,14.51,14.51,14.5,14.51,62847.0,5.7259,5.7259,5.722,5.7259,62847.0
2019-09-09 15:45:00,14.51,14.53,14.5,14.53,174807.0,5.7259,5.7338,5.722,5.7338,174807.0
2019-09-09 15:50:00,14.53,14.54,14.51,14.51,321098.0,5.7338,5.7378,5.7259,5.7259,321098.0
2019-09-09 15:55:00,14.51,14.54,14.48,14.52,978990.0,5.7259,5.7378,5.7141,5.7299,978990.0
2019-09-10 09:30:00,14.49,14.56,14.46,14.49,306192.0,5.7181,5.7457,5.7062,5.7181,306192.0
2019-09-10 09:35:00,14.49,14.5,14.41,14.41,427481.0,5.7181,5.722,5.6865,5.6865,427481.0
2019-09-10 09:40:00,14.42,14.43,14.35,14.42,277351.0,5.6904,5.6944,5.6628,5.6904,277351.0
2019-09-10 09:45:00,14.42,14.47,14.39,14.44,206598.0,5.6904,5.7102,5.6786,5.6983,206598.0
2019-09-10 09:50:00,14.45,14.46,14.41,14.41,174710.0,5.7023,5.7062,5.6865,5.6865,174710.0
2019-09-10 09:55:00,14.42,14.5,14.41,14.49,575809.0,5.6904,5.722,5.6865,5.7181,575809.0
2019-09-10 10:00:00,14.49,14.53,14.47,14.52,277735.0,5.7181,5.7338,5.7102,5.7299,277735.0
2019-09-10 10:05:00,14.52,14.53,14.45,14.46,419557.0,5.7299,5.7338,5.7023,5.7062,419557.0
2019-09-10 10:10:00,14.46,14.49,14.45,14.48,249151.0,5.7062,5.7181,5.7023,5.7141,249151.0
2019-09-10 10:15:00,14.47,14.5,14.46,14.47,348164.0,5.7102,5.722,5.7062,5.7102,348164.0
2019-09-10 10:20:00,14.47,14.51,14.45,14.5,281711.0,5.7102,5.7259,5.7023,5.722,281711.0
2019-09-10 10:25:00,14.5,14.51,14.47,14.5,247911.0,5.722,5.7259,5.7102,5.722,247911.0
2019-09-10 10:30:00,14.5,14.52,14.48,14.51,149817.0,5.722,5.7299,5.7141,5.7259,149817.0
2019-09-10 10:35:00,14.51,14.54,14.49,14.52,263491.0,5.7259,5.7378,5.7181,5.7299,263491.0
2019-09-10 10:40:00,14.51,14.57,14.51,14.54,452058.0,5.7259,5.7496,5.7259,5.7378,452058.0
2019-09-10 10:45:00,14.54,14.56,14.52,14.55,156853.0,5.7378,5.7457,5.7299,5.7417,156853.0
2019-09-10 10:50:00,14.55,14.58,14.53,14.53,196984.0,5.7417,5.7536,5.7338,5.7338,196984.0
2019-09-10 10:55:00,14.53,14.57,14.52,14.57,153640.0,5.7338,5.7496,5.7299,5.7496,153640.0
2019-09-10 11:00:00,14.57,14.6,14.55,14.57,126092.0,5.7496,5.7615,5.7417,5.7496,126092.0
2019-09-10 11:05:00,14.58,14.58,14.55,14.57,382281.0,5.7536,5.7536,5.7417,5.7496,382281.0
2019-09-10 11:10:00,14.57,14.59,14.54,14.59,176984.0,5.7496,5.7575,5.7378,5.7575,176984.0
2019-09-10 11:15:00,14.59,14.59,14.54,14.55,282347.0,5.7575,5.7575,5.7378,5.7417,282347.0
2019-09-10 11:20:00,14.55,14.57,14.52,14.56,277803.0,5.7417,5.7496,5.7299,5.7457,277803.0
2019-09-10 11:25:00,14.56,14.59,14.55,14.58,431636.0,5.7457,5.7575,5.7417,5.7536,431636.0
2019-09-10 11:30:00,14.57,14.6,14.56,14.58,106203.0,5.7496,5.7615,5.7457,5.7536,106203.0
2019-09-10 11:35:00,14.58,14.62,14.57,14.61,146796.0,5.7536,5.7694,5.7496,5.7654,146796.0
2019-09-10 11:40:00,14.61,14.62,14.59,14.6,53768.0,5.7654,5.7694,5.7575,5.7615,53768.0
2019-09-10 11:45:00,14.6,14.68,14.58,14.66,177499.0,5.7615,5.793,5.7536,5.7851,177499.0
2019-09-10 11:50:00,14.66,14.72,14.65,14.7,199575.0,5.7851,5.8088,5.7812,5.8009,199575.0
2019-09-10 11:55:00,14.7,14.76,14.69,14.76,531333.0,5.8009,5.8246,5.797,5.8246,531333.0
2019-09-10 12:00:00,14.76,14.77,14.65,14.67,562495.0,5.8246,5.8285,5.7812,5.7891,562495.0
2019-09-10 12:05:00,14.67,14.69,14.66,14.69,142647.0,5.7891,5.797,5.7851,5.797,142647.0
2019-09-10 12:10:00,14.68,14.74,14.67,14.71,277238.0,5.793,5.8167,5.7891,5.8049,277238.0
2019-09-10 12:15:00,14.71,14.78,14.7,14.77,302852.0,5.8049,5.8325,5.8009,5.8285,302852.0
2019-09-10 12:20:00,14.77,14.79,14.73,14.77,389488.0,5.8285,5.8364,5.8128,5.8285,389488.0
2019-09-10 12:25:00,14.77,14.79,14.74,14.76,225195.0,5.8285,5.8364,5.8167,5.8246,225195.0
2019-09-10 12:30:00,14.77,14.79,14.75,14.76,71326.0,5.8285,5.8364,5.8207,5.8246,71326.0
2019-09-10 12:35:00,14.76,14.77,14.75,14.75,75979.0,5.8246,5.8285,5.8207,5.8207,75979.0
2019-09-10 12:40:00,14.76,14.76,14.73,14.74,121500.0,5.8246,5.8246,5.8128,5.8167,121500.0
2019-09-10 12:45:00,14.74,14.76,14.73,14.76,151003.0,5.8167,5.8246,5.8128,5.8246,151003.0
2019-09-10 12:50:00,14.76,14.79,14.74,14.78,199348.0,5.8246,5.8364,5.8167,5.8325,199348.0
2019-09-10 12:55:00,14.78,14.79,14.75,14.76,234979.0,5.8325,5.8364,5.8207,5.8246,234979.0
2019-09-10 13:00:00,14.76,14.76,14.72,14.73,146350.0,5.8246,5.8246,5.8088,5.8128,146350.0
2019-09-10 13:05:00,14.73,14.74,14.69,14.7,96037.0,5.8128,5.8167,5.797,5.8009,96037.0
2019-09-10 13:10:00,14.7,14.72,14.69,14.72,213220.0,5.8009,5.8088,5.797,5.8088,213220.0
2019-09-10 13:15:00,14.71,14.72,14.68,14.69,124537.0,5.8049,5.8088,5.793,5.797,124537.0
2019-09-10 13:20:00,14.69,14.72,14.69,14.7,93254.0,5.797,5.8088,5.797,5.8009,93254.0
2019-09-10 13:25:00,14.7,14.72,14.67,14.68,228932.0,5.8009,5.8088,5.7891,5.793,228932.0
2019-09-10 13:30:00,14.68,14.69,14.63,14.64,95698.0,5.793,5.797,5.7733,5.7772,95698.0
2019-09-10 13:35:00,14.64,14.66,14.62,14.65,110813.0,5.7772,5.7851,5.7694,5.7812,110813.0
2019-09-10 13:40:00,14.65,14.66,14.6,14.62,165386.0,5.7812,5.7851,5.7615,5.7694,165386.0
2019-09-10 13:45:00,14.62,14.64,14.61,14.63,90444.0,5.7694,5.7772,5.7654,5.7733,90444.0
2019-09-10 13:50:00,14.62,14.66,14.62,14.65,178557.0,5.7694,5.7851,5.7694,5.7812,178557.0
2019-09-10 13:55:00,14.65,14.67,14.64,14.65,105744.0,5.7812,5.7891,5.7772,5.7812,105744.0
2019-09-10 14:00:00,14.65,14.66,14.63,14.64,113511.0,5.7812,5.7851,5.7733,5.7772,113511.0
2019-09-10 14:05:00,14.63,14.65,14.62,14.64,135904.0,5.7733,5.7812,5.7694,5.7772,135904.0
2019-09-10 14:10:00,14.63,14.65,14.61,14.62,477592.0,5.7733,5.7812,5.7654,5.7694,477592.0
2019-09-10 14:15:00,14.62,14.63,14.6,14.62,166386.0,5.7694,5.7733,5.7615,5.7694,166386.0
2019-09-10 14:20:00,14.63,14.66,14.62,14.63,186990.0,5.7733,5.7851,5.7694,5.7733,186990.0
2019-09-10 14:25:00,14.63,14.64,14.61,14.62,124263.0,5.7733,5.7772,5.7654,5.7694,124263.0
2019-09-10 14:30:00,14.63,14.64,14.62,14.63,120932.0,5.7733,5.7772,5.7694,5.7733,120932.0
2019-09-10 14:35:00,14.62,14.64,14.61,14.61,249508.0,5.7694,5.7772,5.7654,5.7654,249508.0
2019-09-10 14:40:00,14.62,14.62,14.58,14.6,329901.0,5.7694,5.7694,5.7536,5.7615,329901.0
2019-09-10 14:45:00,14.6,14.61,14.59,14.6,244651.0,5.7615,5.7654,5.7575,5.7615,244651.0
2019-09-10 14:50:00,14.6,14.6,14.55,14.58,690941.0,5.7615,5.7615,5.7417,5.7536,690941.0
2019-09-10 14:55:00,14.57,14.59,14.56,14.58,291767.0,5.7496,5.7575,5.7457,5.7536,291767.0
2019-09-10 15:00:00,14.58,14.6,14.56,14.59,241855.0,5.7536,5.7615,5.7457,5.7575,241855.0
2019-09-10 15:05:00,14.59,14.6,14.56,14.57,226605.0,5.7575,5.7615,5.7457,5.7496,226605.0
2019-09-10 15:10:00,14.57,14.58,14.56,14.57,295415.0,5.7496,5.7536,5.7457,5.7496,295415.0
2019-09-10 15:15:00,14.57,14.58,14.55,14.57,147210.0,5.7496,5.7536,5.7417,5.7496,147210.0
2019-09-10 15:20:00,14.57,14.58,14.55,14.57,222858.0,5.7496,5.7536,5.7417,5.7496,222858.0
2019-09-10 15:25:00,14.57,14.58,14.55,14.56,268746.0,5.7496,5.7536,5.7417,5.7457,268746.0
2019-09-10 15:30:00,14.56,14.56,14.54,14.54,64810.0,5.7457,5.7457,5.7378,5.7378,64810.0
2019-09-10 15:35:00,14.54,14.55,14.53,14.54,159348.0,5.7378,5.7417,5.7338,5.7378,159348.0
2019-09-10 15:40:00,14.54,14.56,14.53,14.56,375780.0,5.7378,5.7457,5.7338,5.7457,375780.0
2019-09-10 15:45:00,14.55,14.57,14.55,14.56,379411.0,5.7417,5.7496,5.7417,5.7457,379411.0
2019-09-10 15:50:00,14.56,14.58,14.55,14.55,390282.0,5.7457,5.7536,5.7417,5.7417,390282.0
2019-09-10 15:55:00,14.56,14.61,14.55,14.6,801635.0,5.7457,5.7654,5.7417,5.7615,801635.0
2019-09-11 09:30:00,14.75,14.83,14.74,14.81,273788.0,5.8207,5.8522,5.8167,5.8443,273788.0
2019-09-11 09:35:00,14.81,14.81,14.72,14.8,168962.0,5.8443,5.8443,5.8088,5.8404,168962.0
2019-09-11 09:40:00,14.8,14.83,14.76,14.83,179796.0,5.8404,5.8522,5.8246,5.8522,179796.0
2019-09-11 09:45:00,14.83,14.88,14.83,14.85,204679.0,5.8522,5.872,5.8522,5.8601,204679.0
2019-09-11 09:50:00,14.85,14.86,14.8,14.83,246759.0,5.8601,5.8641,5.8404,5.8522,246759.0
2019-09-11 09:55:00,14.83,14.84,14.81,14.82,173559.0,5.8522,5.8562,5.8443,5.8483,173559.0
2019-09-11 10:00:00,14.83,14.84,14.79,14.82,75486.0,5.8522,5.8562,5.8364,5.8483,75486.0
2019-09-11 10:05:00,14.82,14.86,14.81,14.82,70361.0,5.8483,5.8641,5.8443,5.8483,70361.0
2019-09-11 10:10:00,14.83,14.85,14.8,14.83,94746.0,5.8522,5.8601,5.8404,5.8522,94746.0
2019-09-11 10:15:00,14.83,14.84,14.81,14.82,68609.0,5.8522,5.8562,5.8443,5.8483,68609.0
2019-09-11 10:20:00,14.83,14.84,14.81,14.81,177295.0,5.8522,5.8562,5.8443,5.8443,177295.0
2019-09-11 10:25:00,14.81,14.85,14.8,14.84,393515.0,5.8443,5.8601,5.8404,5.8562,393515.0
2019-09-11 10:30:00,14.83,14.86,14.8,14.81,177380.0,5.8522,5.8641,5.8404,5.8443,177380.0
2019-09-11 10:35:00,14.81,14.82,14.79,14.81,129187.0,5.8443,5.8483,5.8364,5.8443,129187.0
2019-09-11 10:40:00,14.81,14.84,14.8,14.83,44722.0,5.8443,5.8562,5.8404,5.8522,44722.0
2019-09-11 10:45:00,14.83,14.83,14.77,14.78,245388.0,5.8522,5.8522,5.8285,5.8325,245388.0
2019-09-11 10:50:00,14.77,14.81,14.76,14.8,179706.0,5.8285,5.8443,5.8246,5.8404,179706.0
2019-09-11 10:55:00,14.8,14.82,14.78,14.8,158703.0,5.8404,5.8483,5.8325,5.8404,158703.0
2019-09-11 11:00:00,14.81,14.81,14.78,14.8,211337.0,5.8443,5.8443,5.8325,5.8404,211337.0
2019-09-11 11:05:00,14.8,14.82,14.79,14.81,189498.0,5.8404,5.8483,5.8364,5.8443,189498.0
2019-09-11 11:10:00,14.81,14.82,14.75,14.75,129230.0,5.8443,5.8483,5.8207,5.8207,129230.0
2019-09-11 11:15:00,14.75,14.79,14.74,14.77,190080.0,5.8207,5.8364,5.8167,5.8285,190080.0
2019-09-11 11:20:00,14.77,14.8,14.75,14.8,208291.0,5.8285,5.8404,5.8207,5.8404,208291.0
2019-09-11 11:25:00,14.79,14.8,14.74,14.74,296480.0,5.8364,5.8404,5.8167,5.8167,296480.0
2019-09-11 11:30:00,14.74,14.77,14.74,14.77,213018.0,5.8167,5.8285,5.8167,5.8285,213018.0
2019-09-11 11:35:00,14.77,14.77,14.74,14.74,81025.0,5.8285,5.8285,5.8167,5.8167,81025.0
2019-09-11 11:40:00,14.74,14.75,14.66,14.67,519340.0,5.8167,5.8207,5.7851,5.7891,519340.0
2019-09-11 11:45:00,14.66,14.67,14.57,14.6,780448.0,5.7851,5.7891,5.7496,5.7615,780448.0
2019-09-11 11:50:00,14.6,14.63,14.58,14.59,388904.0,5.7615,5.7733,5.7536,5.7575,388904.0
2019-09-11 11:55:00,14.59,14.59,14.56,14.58,160872.0,5.7575,5.7575,5.7457,5.7536,160872.0
2019-09-11 12:00:00,14.58,14.61,14.57,14.59,137300.0,5.7536,5.7654,5.7496,5.7575,137300.0
2019-09-11 12:05:00,14.59,14.62,14.58,14.6,108267.0,5.7575,5.7694,5.7536,5.7615,108267.0
2019-09-11 12:10:00,14.6,14.6,14.55,14.56,149637.0,5.7615,5.7615,5.7417,5.7457,149637.0
2019-09-11 12:15:00,14.56,14.57,14.51,14.51,195281.0,5.7457,5.7496,5.7259,5.7259,195281.0
2019-09-11 12:20:00,14.52,14.54,14.51,14.52,249236.0,5.7299,5.7378,5.7259,5.7299,249236.0
2019-09-11 12:25:00,14.52,14.55,14.5,14.54,180876.0,5.7299,5.7417,5.722,5.7378,180876.0
2019-09-11 12:30:00,14.54,14.55,14.51,14.53,139835.0,5.7378,5.7417,5.7259,5.7338,139835.0
2019-09-11 12:35:00,14.54,14.57,14.51,14.52,238105.0,5.7378,5.7496,5.7259,5.7299,238105.0
2019-09-11 12:40:00,14.53,14.54,14.51,14.52,64090.0,5.7338,5.7378,5.7259,5.7299,64090.0
2019-09-11 12:45:00,14.52,14.53,14.5,14.51,208673.0,5.7299,5.7338,5.722,5.7259,208673.0
2019-09-11 12:50:00,14.51,14.51,14.46,14.46,264287.0,5.7259,5.7259,5.7062,5.7062,264287.0
2019-09-11 12:55:00,14.46,14.5,14.46,14.49,231948.0,5.7062,5.722,5.7062,5.7181,231948.0
2019-09-11 13:00:00,14.49,14.5,14.47,14.48,235861.0,5.7181,5.722,5.7102,5.7141,235861.0
2019-09-11 13:05:00,14.49,14.5,14.48,14.48,64469.0,5.7181,5.722,5.7141,5.7141,64469.0
2019-09-11 13:10:00,14.48,14.5,14.47,14.49,104669.0,5.7141,5.722,5.7102,5.7181,104669.0
2019-09-11 13:15:00,14.49,14.51,14.48,14.49,176293.0,5.7181,5.7259,5.7141,5.7181,176293.0
2019-09-11 13:20:00,14.49,14.5,14.48,14.48,41128.0,5.7181,5.722,5.7141,5.7141,41128.0
2019-09-11 13:25:00,14.48,14.51,14.48,14.49,148017.0,5.7141,5.7259,5.7141,5.7181,148017.0
2019-09-11 13:30:00,14.49,14.52,14.48,14.52,162345.0,5.7181,5.7299,5.7141,5.7299,162345.0
2019-09-11 13:35:00,14.51,14.59,14.51,14.59,558557.0,5.7259,5.7575,5.7259,5.7575,558557.0
2019-09-11 13:40:00,14.58,14.59,14.52,14.53,173901.0,5.7536,5.7575,5.7299,5.7338,173901.0
2019-09-11 13:45:00,14.52,14.56,14.52,14.54,68932.0,5.7299,5.7457,5.7299,5.7378,68932.0
2019-09-11 13:50:00,14.54,14.55,14.53,14.54,49611.0,5.7378,5.7417,5.7338,5.7378,49611.0
2019-09-11 13:55:00,14.54,14.56,14.53,14.56,86132.0,5.7378,5.7457,5.7338,5.7457,86132.0
2019-09-11 14:00:00,14.55,14.56,14.54,14.54,137068.0,5.7417,5.7457,5.7378,5.7378,137068.0
2019-09-11 14:05:00,14.54,14.56,14.52,14.56,113509.0,5.7378,5.7457,5.7299,5.7457,113509.0
2019-09-11 14:10:00,14.56,14.57,14.53,14.56,159352.0,5.7457,5.7496,5.7338,5.7457,159352.0
2019-09-11 14:15:00,14.55,14.55,14.54,14.54,41943.0,5.7417,5.7417,5.7378,5.7378,41943.0
2019-09-11 14:20:00,14.54,14.58,14.54,14.57,99448.0,5.7378,5.7536,5.7378,5.7496,99448.0
2019-09-11 14:25:00,14.57,14.58,14.55,14.56,136614.0,5.7496,5.7536,5.7417,5.7457,136614.0
2019-09-11 14:30:00,14.56,14.59,14.56,14.59,202569.0,5.7457,5.7575,5.7457,5.7575,202569.0
2019-09-11 14:35:00,14.59,14.59,14.57,14.58,165717.0,5.7575,5.7575,5.7496,5.7536,165717.0
2019-09-11 14:40:00,14.57,14.58,14.55,14.55,104879.0,5.7496,5.7536,5.7417,5.7417,104879.0
2019-09-11 14:45:00,14.56,14.58,14.53,14.54,174307.0,5.7457,5.7536,5.7338,5.7378,174307.0
2019-09-11 14:50:00,14.54,14.55,14.5,14.53,259002.0,5.7378,5.7417,5.722,5.7338,259002.0
2019-09-11 14:55:00,14.53,14.55,14.52,14.54,150614.0,5.7338,5.7417,5.7299,5.7378,150614.0
2019-09-11 15:00:00,14.55,14.57,14.54,14.55,80267.0,5.7417,5.7496,5.7378,5.7417,80267.0
2019-09-11 15:05:00,14.55,14.57,14.54,14.57,104358.0,5.7417,5.7496,5.7378,5.7496,104358.0
2019-09-11 15:10:00,14.57,14.59,14.56,14.59,107202.0,5.7496,5.7575,5.7457,5.7575,107202.0
2019-09-11 15:15:00,14.59,14.59,14.56,14.57,76233.0,5.7575,5.7575,5.7457,5.7496,76233.0
2019-09-11 15:20:00,14.57,14.58,14.56,14.56,66047.0,5.7496,5.7536,5.7457,5.7457,66047.0
2019-09-11 15:25:00,14.56,14.57,14.52,14.53,179748.0,5.7457,5.7496,5.7299,5.7338,179748.0
2019-09-11 15:30:00,14.53,14.55,14.51,14.53,231965.0,5.7338,5.7417,5.7259,5.7338,231965.0
2019-09-11 15:35:00,14.52,14.54,14.51,14.52,326026.0,5.7299,5.7378,5.7259,5.7299,326026.0
2019-09-11 15:40:00,14.52,14.54,14.49,14.53,241423.0,5.7299,5.7378,5.7181,5.7338,241423.0
2019-09-11 15:45:00,14.53,14.54,14.52,14.54,150688.0,5.7338,5.7378,5.7299,5.7378,150688.0
2019-09-11 15:50:00,14.54,14.55,14.52,14.53,376600.0,5.7378,5.7417,5.7299,5.7338,376600.0
2019-09-11 15:55:00,14.53,14.53,14.51,14.53,788418.0,5.7338,5.7338,5.7259,5.7338,788418.0
2019-09-12 09:30:00,14.53,14.56,14.42,14.54,451618.0,5.7338,5.7457,5.6904,5.7378,451618.0
2019-09-12 09:35:00,14.54,14.54,14.49,14.53,400779.0,5.7378,5.7378,5.7181,5.7338,400779.0
2019-09-12 09:40:00,14.53,14.54,14.46,14.48,266819.0,5.7338,5.7378,5.7062,5.7141,266819.0
2019-09-12 09:45:00,14.47,14.49,14.45,14.45,183509.0,5.7102,5.7181,5.7023,5.7023,183509.0
2019-09-12 09:50:00,14.46,14.48,14.43,14.48,242022.0,5.7062,5.7141,5.6944,5.7141,242022.0
2019-09-12 09:55:00,14.48,14.52,14.47,14.51,135127.0,5.7141,5.7299,5.7102,5.7259,135127.0
2019-09-12 10:00:00,14.51,14.57,14.49,14.56,200897.0,5.7259,5.7496,5.7181,5.7457,200897.0
2019-09-12 10:05:00,14.56,14.57,14.52,14.52,171340.0,5.7457,5.7496,5.7299,5.7299,171340.0
2019-09-12 10:10:00,14.52,14.68,14.51,14.63,410737.0,5.7299,5.793,5.7259,5.7733,410737.0
2019-09-12 10:15:00,14.63,14.7,14.63,14.63,343051.0,5.7733,5.8009,5.7733,5.7733,343051.0
2019-09-12 10:20:00,14.64,14.69,14.62,14.65,164560.0,5.7772,5.797,5.7694,5.7812,164560.0
2019-09-12 10:25:00,14.66,14.69,14.65,14.68,126005.0,5.7851,5.797,5.7812,5.793,126005.0
2019-09-12 10:30:00,14.68,14.71,14.65,14.66,185909.0,5.793,5.8049,5.7812,5.7851,185909.0
2019-09-12 10:35:00,14.66,14.68,14.63,14.67,201940.0,5.7851,5.793,5.7733,5.7891,201940.0
2019-09-12 10:40:00,14.67,14.71,14.66,14.68,169361.0,5.7891,5.8049,5.7851,5.793,169361.0
2019-09-12 10:45:00,14.69,14.72,14.68,14.7,234351.0,5.797,5.8088,5.793,5.8009,234351.0
2019-09-12 10:50:00,14.7,14.7,14.55,14.6,387496.0,5.8009,5.8009,5.7417,5.7615,387496.0
2019-09-12 10:55:00,14.6,14.65,14.59,14.63,131279.0,5.7615,5.7812,5.7575,5.7733,131279.0
2019-09-12 11:00:00,14.62,14.63,14.58,14.62,124867.0,5.7694,5.7733,5.7536,5.7694,124867.0
2019-09-12 11:05:00,14.61,14.64,14.6,14.64,102636.0,5.7654,5.7772,5.7615,5.7772,102636.0
2019-09-12 11:10:00,14.64,14.64,14.62,14.63,79929.0,5.7772,5.7772,5.7694,5.7733,79929.0
2019-09-12 11:15:00,14.64,14.67,14.63,14.66,91085.0,5.7772,5.7891,5.7733,5.7851,91085.0
2019-09-12 11:20:00,14.66,14.66,14.62,14.63,75352.0,5.7851,5.7851,5.7694,5.7733,75352.0
2019-09-12 11:25:00,14.62,14.65,14.61,14.64,71492.0,5.7694,5.7812,5.7654,5.7772,71492.0
2019-09-12 11:30:00,14.64,14.65,14.61,14.61,51407.0,5.7772,5.7812,5.7654,5.7654,51407.0
2019-09-12 11:35:00,14.61,14.63,14.6,14.62,39935.0,5.7654,5.7733,5.7615,5.7694,39935.0
2019-09-12 11:40:00,14.62,14.64,14.62,14.64,117498.0,5.7694,5.7772,5.7694,5.7772,117498.0
2019-09-12 11:45:00,14.64,14.66,14.63,14.65,34991.0,5.7772,5.7851,5.7733,5.7812,34991.0
2019-09-12 11:50:00,14.65,14.71,14.63,14.69,161134.0,5.7812,5.8049,5.7733,5.797,161134.0
2019-09-12 11:55:00,14.68,14.71,14.66,14.7,77844.0,5.793,5.8049,5.7851,5.8009,77844.0
2019-09-12 12:00:00,14.69,14.7,14.67,14.68,39739.0,5.797,5.8009,5.7891,5.793,39739.0
2019-09-12 12:05:00,14.68,14.69,14.67,14.68,25222.0,5.793,5.797,5.7891,5.793,25222.0
2019-09-12 12:10:00,14.69,14.7,14.67,14.67,89562.0,5.797,5.8009,5.7891,5.7891,89562.0
2019-09-12 12:15:00,14.67,14.7,14.67,14.7,64995.0,5.7891,5.8009,5.7891,5.8009,64995.0
2019-09-12 12:20:00,14.7,14.71,14.69,14.7,50795.0,5.8009,5.8049,5.797,5.8009,50795.0
2019-09-12 12:25:00,14.7,14.7,14.68,14.68,20790.0,5.8009,5.8009,5.793,5.793,20790.0
2019-09-12 12:30:00,14.69,14.7,14.66,14.67,81058.0,5.797,5.8009,5.7851,5.7891,81058.0
2019-09-12 12:35:00,14.67,14.68,14.66,14.68,41006.0,5.7891,5.793,5.7851,5.793,41006.0
2019-09-12 12:40:00,14.67,14.69,14.67,14.68,50282.0,5.7891,5.797,5.7891,5.793,50282.0
2019-09-12 12:45:00,14.69,14.71,14.68,14.7,43106.0,5.797,5.8049,5.793,5.8009,43106.0
2019-09-12 12:50:00,14.7,14.72,14.69,14.71,44319.0,5.8009,5.8088,5.797,5.8049,44319.0
2019-09-12 12:55:00,14.7,14.72,14.7,14.71,105082.0,5.8009,5.8088,5.8009,5.8049,105082.0
2019-09-12 13:00:00,14.71,14.74,14.7,14.71,97359.0,5.8049,5.8167,5.8009,5.8049,97359.0
2019-09-12 13:05:00,14.72,14.74,14.71,14.73,42989.0,5.8088,5.8167,5.8049,5.8128,42989.0
2019-09-12 13:10:00,14.73,14.75,14.72,14.73,103842.0,5.8128,5.8207,5.8088,5.8128,103842.0
2019-09-12 13:15:00,14.73,14.74,14.7,14.72,65453.0,5.8128,5.8167,5.8009,5.8088,65453.0
2019-09-12 13:20:00,14.72,14.73,14.71,14.72,48029.0,5.8088,5.8128,5.8049,5.8088,48029.0
2019-09-12 13:25:00,14.71,14.73,14.7,14.73,68621.0,5.8049,5.8128,5.8009,5.8128,68621.0
2019-09-12 13:30:00,14.72,14.73,14.7,14.72,99563.0,5.8088,5.8128,5.8009,5.8088,99563.0
2019-09-12 13:35:00,14.71,14.73,14.69,14.7,71387.0,5.8049,5.8128,5.797,5.8009,71387.0
2019-09-12 13:40:00,14.7,14.73,14.7,14.73,81732.0,5.8009,5.8128,5.8009,5.8128,81732.0
2019-09-12 13:45:00,14.73,14.74,14.72,14.73,100909.0,5.8128,5.8167,5.8088,5.8128,100909.0
2019-09-12 13:50:00,14.73,14.73,14.71,14.72,59622.0,5.8128,5.8128,5.8049,5.8088,59622.0
2019-09-12 13:55:00,14.72,14.72,14.7,14.71,119832.0,5.8088,5.8088,5.8009,5.8049,119832.0
2019-09-12 14:00:00,14.71,14.71,14.68,14.69,50964.0,5.8049,5.8049,5.793,5.797,50964.0
2019-09-12 14:05:00,14.7,14.7,14.67,14.69,50007.0,5.8009,5.8009,5.7891,5.797,50007.0
2019-09-12 14:10:00,14.69,14.71,14.68,14.7,52509.0,5.797,5.8049,5.793,5.8009,52509.0
2019-09-12 14:15:00,14.7,14.7,14.66,14.68,81383.0,5.8009,5.8009,5.7851,5.793,81383.0
2019-09-12 14:20:00,14.67,14.69,14.65,14.66,87734.0,5.7891,5.797,5.7812,5.7851,87734.0
2019-09-12 14:25:00,14.66,14.69,14.66,14.68,33186.0,5.7851,5.797,5.7851,5.793,33186.0
2019-09-12 14:30:00,14.69,14.7,14.67,14.68,52311.0,5.797,5.8009,5.7891,5.793,52311.0
2019-09-12 14:35:00,14.69,14.7,14.67,14.69,63723.0,5.797,5.8009,5.7891,5.797,63723.0
2019-09-12 14:40:00,14.69,14.72,14.69,14.71,107243.0,5.797,5.8088,5.797,5.8049,107243.0
2019-09-12 14:45:00,14.7,14.72,14.69,14.7,91952.0,5.8009,5.8088,5.797,5.8009,91952.0
2019-09-12 14:50:00,14.7,14.71,14.69,14.71,50628.0,5.8009,5.8049,5.797,5.8049,50628.0
2019-09-12 14:55:00,14.71,14.72,14.69,14.71,70176.0,5.8049,5.8088,5.797,5.8049,70176.0
2019-09-12 15:00:00,14.71,14.71,14.67,14.7,105833.0,5.8049,5.8049,5.7891,5.8009,105833.0
2019-09-12 15:05:00,14.7,14.71,14.69,14.71,49686.0,5.8009,5.8049,5.797,5.8049,49686.0
2019-09-12 15:10:00,14.71,14.72,14.7,14.72,35819.0,5.8049,5.8088,5.8009,5.8088,35819.0
2019-09-12 15:15:00,14.72,14.73,14.7,14.7,91256.0,5.8088,5.8128,5.8009,5.8009,91256.0
2019-09-12 15:20:00,14.71,14.73,14.7,14.73,91635.0,5.8049,5.8128,5.8009,5.8128,91635.0
2019-09-12 15:25:00,14.73,14.73,14.71,14.71,71810.0,5.8128,5.8128,5.8049,5.8049,71810.0
2019-09-12 15:30:00,14.71,14.73,14.71,14.71,82345.0,5.8049,5.8128,5.8049,5.8049,82345.0
2019-09-12 15:35:00,14.71,14.72,14.7,14.71,74835.0,5.8049,5.8088,5.8009,5.8049,74835.0
2019-09-12 15:40:00,14.71,14.72,14.7,14.72,127732.0,5.8049,5.8088,5.8009,5.8088,127732.0
2019-09-12 15:45:00,14.72,14.72,14.7,14.71,194793.0,5.8088,5.8088,5.8009,5.8049,194793.0
2019-09-12 15:50:00,14.71,14.71,14.69,14.71,282852.0,5.8049,5.8049,5.797,5.8049,282852.0
2019-09-12 15:55:00,14.7,14.71,14.69,14.71,457923.0,5.8009,5.8049,5.797,5.8049,457923.0
2019-09-13 09:30:00,14.75,14.83,14.73,14.75,316464.0,5.8207,5.8522,5.8128,5.8207,316464.0
2019-09-13 09:35:00,14.75,14.78,14.7,14.74,185055.0,5.8207,5.8325,5.8009,5.8167,185055.0
2019-09-13 09:40:00,14.73,14.73,14.67,14.69,233279.0,5.8128,5.8128,5.7891,5.797,233279.0
2019-09-13 09:45:00,14.69,14.69,14.62,14.65,151670.0,5.797,5.797,5.7694,5.7812,151670.0
2019-09-13 09:50:00,14.66,14.67,14.63,14.63,78783.0,5.7851,5.7891,5.7733,5.7733,78783.0
2019-09-13 09:55:00,14.64,14.65,14.59,14.64,148322.0,5.7772,5.7812,5.7575,5.7772,148322.0
2019-09-13 10:00:00,14.64,14.66,14.59,14.61,393401.0,5.7772,5.7851,5.7575,5.7654,393401.0
2019-09-13 10:05:00,14.6,14.62,14.59,14.6,114782.0,5.7615,5.7694,5.7575,5.7615,114782.0
2019-09-13 10:10:00,14.6,14.63,14.58,14.6,168484.0,5.7615,5.7733,5.7536,5.7615,168484.0
2019-09-13 10:15:00,14.6,14.64,14.58,14.64,106153.0,5.7615,5.7772,5.7536,5.7772,106153.0
2019-09-13 10:20:00,14.64,14.67,14.64,14.65,93333.0,5.7772,5.7891,5.7772,5.7812,93333.0
2019-09-13 10:25:00,14.65,14.7,14.65,14.67,108830.0,5.7812,5.8009,5.7812,5.7891,108830.0
2019-09-13 10:30:00,14.67,14.68,14.64,14.65,132748.0,5.7891,5.793,5.7772,5.7812,132748.0
2019-09-13 10:35:00,14.65,14.67,14.64,14.66,60698.0,5.7812,5.7891,5.7772,5.7851,60698.0
2019-09-13 10:40:00,14.67,14.68,14.65,14.65,49846.0,5.7891,5.793,5.7812,5.7812,49846.0
2019-09-13 10:45:00,14.65,14.68,14.64,14.67,51554.0,5.7812,5.793,5.7772,5.7891,51554.0
2019-09-13 10:50:00,14.68,14.68,14.64,14.66,92053.0,5.793,5.793,5.7772,5.7851,92053.0
2019-09-13 10:55:00,14.67,14.69,14.66,14.68,46083.0,5.7891,5.797,5.7851,5.793,46083.0
2019-09-13 11:00:00,14.68,14.69,14.66,14.66,46745.0,5.793,5.797,5.7851,5.7851,46745.0
2019-09-13 11:05:00,14.66,14.69,14.65,14.68,141581.0,5.7851,5.797,5.7812,5.793,141581.0
2019-09-13 11:10:00,14.67,14.68,14.65,14.66,104191.0,5.7891,5.793,5.7812,5.7851,104191.0
2019-09-13 11:15:00,14.66,14.66,14.62,14.65,142285.0,5.7851,5.7851,5.7694,5.7812,142285.0
2019-09-13 11:20:00,14.64,14.65,14.62,14.64,120709.0,5.7772,5.7812,5.7694,5.7772,120709.0
2019-09-13 11:25:00,14.64,14.65,14.62,14.63,178783.0,5.7772,5.7812,5.7694,5.7733,178783.0
2019-09-13 11:30:00,14.63,14.65,14.62,14.62,62921.0,5.7733,5.7812,5.7694,5.7694,62921.0
2019-09-13 11:35:00,14.63,14.63,14.6,14.63,64248.0,5.7733,5.7733,5.7615,5.7733,64248.0
2019-09-13 11:40:00,14.63,14.64,14.62,14.63,72733.0,5.7733,5.7772,5.7694,5.7733,72733.0
2019-09-13 11:45:00,14.63,14.64,14.62,14.64,59985.0,5.7733,5.7772,5.7694,5.7772,59985.0
2019-09-13 11:50:00,14.63,14.65,14.62,14.63,108734.0,5.7733,5.7812,5.7694,5.7733,108734.0
2019-09-13 11:55:00,14.63,14.64,14.61,14.63,171872.0,5.7733,5.7772,5.7654,5.7733,171872.0
2019-09-13 12:00:00,14.62,14.64,14.61,14.63,115322.0,5.7694,5.7772,5.7654,5.7733,115322.0
2019-09-13 12:05:00,14.64,14.66,14.63,14.65,53340.0,5.7772,5.7851,5.7733,5.7812,53340.0
2019-09-13 12:10:00,14.66,14.66,14.61,14.62,127443.0,5.7851,5.7851,5.7654,5.7694,127443.0
2019-09-13 12:15:00,14.62,14.65,14.62,14.64,57541.0,5.7694,5.7812,5.7694,5.7772,57541.0
2019-09-13 12:20:00,14.64,14.64,14.58,14.59,94094.0,5.7772,5.7772,5.7536,5.7575,94094.0
2019-09-13 12:25:00,14.59,14.59,14.57,14.57,73947.0,5.7575,5.7575,5.7496,5.7496,73947.0
2019-09-13 12:30:00,14.57,14.62,14.57,14.62,55156.0,5.7496,5.7694,5.7496,5.7694,55156.0
2019-09-13 12:35:00,14.62,14.63,14.6,14.6,51104.0,5.7694,5.7733,5.7615,5.7615,51104.0
2019-09-13 12:40:00,14.61,14.61,14.59,14.61,35086.0,5.7654,5.7654,5.7575,5.7654,35086.0
2019-09-13 12:45:00,14.61,14.61,14.59,14.61,68240.0,5.7654,5.7654,5.7575,5.7654,68240.0
2019-09-13 12:50:00,14.61,14.62,14.6,14.61,35615.0,5.7654,5.7694,5.7615,5.7654,35615.0
2019-09-13 12:55:00,14.61,14.61,14.59,14.61,26594.0,5.7654,5.7654,5.7575,5.7654,26594.0
2019-09-13 13:00:00,14.61,14.61,14.59,14.6,40249.0,5.7654,5.7654,5.7575,5.7615,40249.0
2019-09-13 13:05:00,14.6,14.62,14.6,14.6,47088.0,5.7615,5.7694,5.7615,5.7615,47088.0
2019-09-13 13:10:00,14.61,14.63,14.61,14.61,55955.0,5.7654,5.7733,5.7654,5.7654,55955.0
2019-09-13 13:15:00,14.62,14.64,14.61,14.63,68040.0,5.7694,5.7772,5.7654,5.7733,68040.0
2019-09-13 13:20:00,14.64,14.64,14.62,14.64,29249.0,5.7772,5.7772,5.7694,5.7772,29249.0
2019-09-13 13:25:00,14.64,14.65,14.62,14.64,51307.0,5.7772,5.7812,5.7694,5.7772,51307.0
2019-09-13 13:30:00,14.65,14.65,14.63,14.64,19072.0,5.7812,5.7812,5.7733,5.7772,19072.0
2019-09-13 13:35:00,14.64,14.64,14.6,14.63,56315.0,5.7772,5.7772,5.7615,5.7733,56315.0
2019-09-13 13:40:00,14.63,14.63,14.6,14.62,60828.0,5.7733,5.7733,5.7615,5.7694,60828.0
2019-09-13 13:45:00,14.62,14.63,14.61,14.63,45857.0,5.7694,5.7733,5.7654,5.7733,45857.0
2019-09-13 13:50:00,14.63,14.63,14.62,14.63,25700.0,5.7733,5.7733,5.7694,5.7733,25700.0
2019-09-13 13:55:00,14.63,14.63,14.61,14.63,37821.0,5.7733,5.7733,5.7654,5.7733,37821.0
2019-09-13 14:00:00,14.63,14.66,14.62,14.66,36149.0,5.7733,5.7851,5.7694,5.7851,36149.0
2019-09-13 14:05:00,14.66,14.67,14.64,14.67,28864.0,5.7851,5.7891,5.7772,5.7891,28864.0
2019-09-13 14:10:00,14.66,14.66,14.64,14.65,55415.0,5.7851,5.7851,5.7772,5.7812,55415.0
2019-09-13 14:15:00,14.65,14.65,14.64,14.65,13000.0,5.7812,5.7812,5.7772,5.7812,13000.0
2019-09-13 14:20:00,14.65,14.66,14.64,14.66,33737.0,5.7812,5.7851,5.7772,5.7851,33737.0
2019-09-13 14:25:00,14.66,14.66,14.64,14.64,63101.0,5.7851,5.7851,5.7772,5.7772,63101.0
2019-09-13 14:30:00,14.65,14.65,14.6,14.62,86238.0,5.7812,5.7812,5.7615,5.7694,86238.0
2019-09-13 14:35:00,14.62,14.63,14.61,14.62,33458.0,5.7694,5.7733,5.7654,5.7694,33458.0
2019-09-13 14:40:00,14.61,14.62,14.59,14.61,54130.0,5.7654,5.7694,5.7575,5.7654,54130.0
2019-09-13 14:45:00,14.61,14.61,14.59,14.6,23895.0,5.7654,5.7654,5.7575,5.7615,23895.0
2019-09-13 14:50:00,14.6,14.6,14.57,14.58,30172.0,5.7615,5.7615,5.7496,5.7536,30172.0
2019-09-13 14:55:00,14.58,14.59,14.56,14.57,141940.0,5.7536,5.7575,5.7457,5.7496,141940.0
2019-09-13 15:00:00,14.58,14.58,14.55,14.56,72124.0,5.7536,5.7536,5.7417,5.7457,72124.0
2019-09-13 15:05:00,14.56,14.56,14.51,14.52,237989.0,5.7457,5.7457,5.7259,5.7299,237989.0
2019-09-13 15:10:00,14.53,14.55,14.51,14.53,195894.0,5.7338,5.7417,5.7259,5.7338,195894.0
2019-09-13 15:15:00,14.53,14.53,14.49,14.49,189727.0,5.7338,5.7338,5.7181,5.7181,189727.0
2019-09-13 15:20:00,14.49,14.51,14.48,14.5,54216.0,5.7181,5.7259,5.7141,5.722,54216.0
2019-09-13 15:25:00,14.51,14.52,14.48,14.49,228302.0,5.7259,5.7299,5.7141,5.7181,228302.0
2019-09-13 15:30:00,14.48,14.51,14.47,14.49,135117.0,5.7141,5.7259,5.7102,5.7181,135117.0
2019-09-13 15:35:00,14.49,14.51,14.49,14.5,108923.0,5.7181,5.7259,5.7181,5.722,108923.0
2019-09-13 15:40:00,14.5,14.51,14.48,14.51,269455.0,5.722,5.7259,5.7141,5.7259,269455.0
2019-09-13 15:45:00,14.51,14.53,14.5,14.51,203857.0,5.7259,5.7338,5.722,5.7259,203857.0
2019-09-13 15:50:00,14.52,14.54,14.5,14.51,323359.0,5.7299,5.7378,5.722,5.7259,323359.0
2019-09-13 15:55:00,14.51,14.54,14.51,14.53,387170.0,5.7259,5.7378,5.7259,5.7338,387170.0
2019-09-16 09:30:00,14.94,15.0,14.92,14.98,759112.0,5.8956,5.9193,5.8877,5.9114,759112.0
2019-09-16 09:35:00,14.98,14.99,14.85,14.91,965662.0,5.9114,5.9154,5.8601,5.8838,965662.0
2019-09-16 09:40:00,14.9,14.99,14.9,14.97,473189.0,5.8798,5.9154,5.8798,5.9075,473189.0
2019-09-16 09:45:00,14.97,15.02,14.97,14.99,451437.0,5.9075,5.9272,5.9075,5.9154,451437.0
2019-09-16 09:50:00,15.0,15.03,14.99,15.0,341229.0,5.9193,5.9312,5.9154,5.9193,341229.0
2019-09-16 09:55:00,15.01,15.03,14.98,15.01,395632.0,5.9233,5.9312,5.9114,5.9233,395632.0
2019-09-16 10:00:00,15.01,15.02,14.94,14.95,228734.0,5.9233,5.9272,5.8956,5.8996,228734.0
2019-09-16 10:05:00,14.95,15.0,14.95,14.99,390206.0,5.8996,5.9193,5.8996,5.9154,390206.0
2019-09-16 10:10:00,14.99,15.03,14.98,15.0,289402.0,5.9154,5.9312,5.9114,5.9193,289402.0
2019-09-16 10:15:00,15.0,15.04,15.0,15.03,844089.0,5.9193,5.9351,5.9193,5.9312,844089.0
2019-09-16 10:20:00,15.03,15.05,15.01,15.04,420629.0,5.9312,5.939,5.9233,5.9351,420629.0
2019-09-16 10:25:00,15.04,15.05,14.98,15.01,1267881.0,5.9351,5.939,5.9114,5.9233,1267881.0
2019-09-16 10:30:00,15.01,15.06,15.01,15.04,876635.0,5.9233,5.943,5.9233,5.9351,876635.0
2019-09-16 10:35:00,15.04,15.07,15.04,15.05,225306.0,5.9351,5.9469,5.9351,5.939,225306.0
2019-09-16 10:40:00,15.05,15.07,15.04,15.06,257914.0,5.939,5.9469,5.9351,5.943,257914.0
2019-09-16 10:45:00,15.06,15.1,15.05,15.1,407017.0,5.943,5.9588,5.939,5.9588,407017.0
2019-09-16 10:50:00,15.1,15.13,15.09,15.09,531264.0,5.9588,5.9706,5.9548,5.9548,531264.0
2019-09-16 10:55:00,15.1,15.13,15.09,15.11,312532.0,5.9588,5.9706,5.9548,5.9627,312532.0
2019-09-16 11:00:00,15.12,15.14,15.1,15.13,735419.0,5.9667,5.9746,5.9588,5.9706,735419.0
2019-09-16 11:05:00,15.13,15.15,15.12,15.14,428424.0,5.9706,5.9785,5.9667,5.9746,428424.0
2019-09-16 11:10:00,15.14,15.15,15.12,15.14,299043.0,5.9746,5.9785,5.9667,5.9746,299043.0
2019-09-16 11:15:00,15.14,15.16,15.13,15.14,260932.0,5.9746,5.9825,5.9706,5.9746,260932.0
2019-09-16 11:20:00,15.13,15.16,15.13,15.15,246778.0,5.9706,5.9825,5.9706,5.9785,246778.0
2019-09-16 11:25:00,15.15,15.21,15.14,15.17,929244.0,5.9785,6.0022,5.9746,5.9864,929244.0
2019-09-16 11:30:00,15.17,15.18,15.13,15.15,285840.0,5.9864,5.9903,5.9706,5.9785,285840.0
2019-09-16 11:35:00,15.15,15.19,15.14,15.19,143614.0,5.9785,5.9943,5.9746,5.9943,143614.0
2019-09-16 11:40:00,15.19,15.21,15.17,15.21,420952.0,5.9943,6.0022,5.9864,6.0022,420952.0
2019-09-16 11:45:00,15.21,15.23,15.19,15.2,505288.0,6.0022,6.0101,5.9943,5.9982,505288.0
2019-09-16 11:50:00,15.2,15.2,15.17,15.19,234516.0,5.9982,5.9982,5.9864,5.9943,234516.0
2019-09-16 11:55:00,15.2,15.23,15.18,15.22,276760.0,5.9982,6.0101,5.9903,6.0061,276760.0
2019-09-16 12:00:00,15.23,15.25,15.21,15.24,330438.0,6.0101,6.018,6.0022,6.014,330438.0
2019-09-16 12:05:00,15.24,15.26,15.23,15.24,313681.0,6.014,6.0219,6.0101,6.014,313681.0
2019-09-16 12:10:00,15.24,15.26,15.23,15.26,96232.0,6.014,6.0219,6.0101,6.0219,96232.0
2019-09-16 12:15:00,15.26,15.26,15.22,15.23,613000.0,6.0219,6.0219,6.0061,6.0101,613000.0
2019-09-16 12:20:00,15.23,15.24,15.2,15.22,387336.0,6.0101,6.014,5.9982,6.0061,387336.0
2019-09-16 12:25:00,15.23,15.25,15.22,15.24,179700.0,6.0101,6.018,6.0061,6.014,179700.0
2019-09-16 12:30:00,15.24,15.24,15.22,15.23,194727.0,6.014,6.014,6.0061,6.0101,194727.0
2019-09-16 12:35:00,15.23,15.25,15.2,15.23,243461.0,6.0101,6.018,5.9982,6.0101,243461.0
2019-09-16 12:40:00,15.22,15.26,15.22,15.24,325926.0,6.0061,6.0219,6.0061,6.014,325926.0
2019-09-16 12:45:00,15.24,15.28,15.23,15.27,322199.0,6.014,6.0298,6.0101,6.0259,322199.0
2019-09-16 12:50:00,15.27,15.29,15.26,15.26,187697.0,6.0259,6.0338,6.0219,6.0219,187697.0
2019-09-16 12:55:00,15.27,15.29,15.25,15.27,140165.0,6.0259,6.0338,6.018,6.0259,140165.0
2019-09-16 13:00:00,15.28,15.29,15.26,15.28,257783.0,6.0298,6.0338,6.0219,6.0298,257783.0
2019-09-16 13:05:00,15.27,15.28,15.22,15.24,347253.0,6.0259,6.0298,6.0061,6.014,347253.0
2019-09-16 13:10:00,15.24,15.26,15.23,15.25,276600.0,6.014,6.0219,6.0101,6.018,276600.0
2019-09-16 13:15:00,15.24,15.26,15.23,15.24,361073.0,6.014,6.0219,6.0101,6.014,361073.0
2019-09-16 13:20:00,15.25,15.26,15.23,15.25,200701.0,6.018,6.0219,6.0101,6.018,200701.0
2019-09-16 13:25:00,15.25,15.27,15.23,15.25,250729.0,6.018,6.0259,6.0101,6.018,250729.0
2019-09-16 13:30:00,15.26,15.26,15.22,15.23,150717.0,6.0219,6.0219,6.0061,6.0101,150717.0
2019-09-16 13:35:00,15.23,15.23,15.21,15.22,85093.0,6.0101,6.0101,6.0022,6.0061,85093.0
2019-09-16 13:40:00,15.22,15.23,15.21,15.22,145960.0,6.0061,6.0101,6.0022,6.0061,145960.0
2019-09-16 13:45:00,15.21,15.21,15.18,15.2,270056.0,6.0022,6.0022,5.9903,5.9982,270056.0
2019-09-16 13:50:00,15.2,15.21,15.17,15.17,295704.0,5.9982,6.0022,5.9864,5.9864,295704.0
2019-09-16 13:55:00,15.18,15.18,15.16,15.18,110480.0,5.9903,5.9903,5.9825,5.9903,110480.0
2019-09-16 14:00:00,15.18,15.21,15.17,15.19,219776.0,5.9903,6.0022,5.9864,5.9943,219776.0
2019-09-16 14:05:00,15.19,15.22,15.18,15.21,100228.0,5.9943,6.0061,5.9903,6.0022,100228.0
2019-09-16 14:10:00,15.21,15.21,15.17,15.17,183100.0,6.0022,6.0022,5.9864,5.9864,183100.0
2019-09-16 14:15:00,15.17,15.2,15.15,15.19,424166.0,5.9864,5.9982,5.9785,5.9943,424166.0
2019-09-16 14:20:00,15.18,15.2,15.12,15.13,465751.0,5.9903,5.9982,5.9667,5.9706,465751.0
2019-09-16 14:25:00,15.13,15.18,15.11,15.17,291903.0,5.9706,5.9903,5.9627,5.9864,291903.0
2019-09-16 14:30:00,15.16,15.17,15.14,15.16,170012.0,5.9825,5.9864,5.9746,5.9825,170012.0
2019-09-16 14:35:00,15.16,15.19,15.15,15.17,49795.0,5.9825,5.9943,5.9785,5.9864,49795.0
2019-09-16 14:40:00,15.17,15.2,15.17,15.18,90062.0,5.9864,5.9982,5.9864,5.9903,90062.0
2019-09-16 14:45:00,15.18,15.21,15.18,15.2,91122.0,5.9903,6.0022,5.9903,5.9982,91122.0
2019-09-16 14:50:00,15.21,15.22,15.19,15.2,71324.0,6.0022,6.0061,5.9943,5.9982,71324.0
2019-09-16 14:55:00,15.2,15.22,15.19,15.21,140835.0,5.9982,6.0061,5.9943,6.0022,140835.0
2019-09-16 15:00:00,15.21,15.22,15.19,15.21,79205.0,6.0022,6.0061,5.9943,6.0022,79205.0
2019-09-16 15:05:00,15.21,15.23,15.2,15.21,170416.0,6.0022,6.0101,5.9982,6.0022,170416.0
2019-09-16 15:10:00,15.21,15.21,15.19,15.19,245178.0,6.0022,6.0022,5.9943,5.9943,245178.0
2019-09-16 15:15:00,15.2,15.2,15.17,15.2,172416.0,5.9982,5.9982,5.9864,5.9982,172416.0
2019-09-16 15:20:00,15.2,15.2,15.18,15.19,142488.0,5.9982,5.9982,5.9903,5.9943,142488.0
2019-09-16 15:25:00,15.19,15.19,15.15,15.16,130956.0,5.9943,5.9943,5.9785,5.9825,130956.0
2019-09-16 15:30:00,15.16,15.17,15.13,15.15,484676.0,5.9825,5.9864,5.9706,5.9785,484676.0
2019-09-16 15:35:00,15.15,15.16,15.08,15.09,547767.0,5.9785,5.9825,5.9509,5.9548,547767.0
2019-09-16 15:40:00,15.09,15.1,15.03,15.04,384880.0,5.9548,5.9588,5.9312,5.9351,384880.0
2019-09-16 15:45:00,15.04,15.08,15.04,15.05,481647.0,5.9351,5.9509,5.9351,5.939,481647.0
2019-09-16 15:50:00,15.05,15.07,15.03,15.06,548344.0,5.939,5.9469,5.9312,5.943,548344.0
2019-09-16 15:55:00,15.06,15.1,15.04,15.1,1129751.0,5.943,5.9588,5.9351,5.9588,1129751.0
2019-09-17 09:30:00,14.88,14.92,14.83,14.88,358953.0,5.872,5.8877,5.8522,5.872,358953.0
2019-09-17 09:35:00,14.89,14.93,14.77,14.79,602326.0,5.8759,5.8917,5.8285,5.8364,602326.0
2019-09-17 09:40:00,14.79,14.79,14.66,14.67,489895.0,5.8364,5.8364,5.7851,5.7891,489895.0
2019-09-17 09:45:00,14.67,14.76,14.66,14.74,437155.0,5.7891,5.8246,5.7851,5.8167,437155.0
2019-09-17 09:50:00,14.75,14.77,14.69,14.69,628653.0,5.8207,5.8285,5.797,5.797,628653.0
2019-09-17 09:55:00,14.7,14.75,14.69,14.71,206493.0,5.8009,5.8207,5.797,5.8049,206493.0
2019-09-17 10:00:00,14.71,14.71,14.64,14.66,542483.0,5.8049,5.8049,5.7772,5.7851,542483.0
2019-09-17 10:05:00,14.65,14.66,14.62,14.63,200716.0,5.7812,5.7851,5.7694,5.7733,200716.0
2019-09-17 10:10:00,14.62,14.65,14.58,14.65,267907.0,5.7694,5.7812,5.7536,5.7812,267907.0
2019-09-17 10:15:00,14.65,14.68,14.64,14.64,103680.0,5.7812,5.793,5.7772,5.7772,103680.0
2019-09-17 10:20:00,14.65,14.66,14.63,14.64,148957.0,5.7812,5.7851,5.7733,5.7772,148957.0
2019-09-17 10:25:00,14.64,14.66,14.62,14.63,204930.0,5.7772,5.7851,5.7694,5.7733,204930.0
2019-09-17 10:30:00,14.63,14.66,14.62,14.66,126582.0,5.7733,5.7851,5.7694,5.7851,126582.0
2019-09-17 10:35:00,14.66,14.68,14.63,14.64,109378.0,5.7851,5.793,5.7733,5.7772,109378.0
2019-09-17 10:40:00,14.63,14.64,14.6,14.61,125341.0,5.7733,5.7772,5.7615,5.7654,125341.0
2019-09-17 10:45:00,14.6,14.64,14.6,14.63,223302.0,5.7615,5.7772,5.7615,5.7733,223302.0
2019-09-17 10:50:00,14.63,14.63,14.57,14.62,360068.0,5.7733,5.7733,5.7496,5.7694,360068.0
2019-09-17 10:55:00,14.63,14.66,14.63,14.64,58114.0,5.7733,5.7851,5.7733,5.7772,58114.0
2019-09-17 11:00:00,14.65,14.7,14.64,14.68,95549.0,5.7812,5.8009,5.7772,5.793,95549.0
2019-09-17 11:05:00,14.68,14.73,14.68,14.72,311224.0,5.793,5.8128,5.793,5.8088,311224.0
2019-09-17 11:10:00,14.72,14.74,14.69,14.73,111080.0,5.8088,5.8167,5.797,5.8128,111080.0
2019-09-17 11:15:00,14.74,14.76,14.73,14.74,221380.0,5.8167,5.8246,5.8128,5.8167,221380.0
2019-09-17 11:20:00,14.74,14.8,14.73,14.8,202977.0,5.8167,5.8404,5.8128,5.8404,202977.0
2019-09-17 11:25:00,14.8,14.83,14.79,14.81,156067.0,5.8404,5.8522,5.8364,5.8443,156067.0
2019-09-17 11:30:00,14.81,14.81,14.78,14.81,105061.0,5.8443,5.8443,5.8325,5.8443,105061.0
2019-09-17 11:35:00,14.81,14.86,14.79,14.86,165180.0,5.8443,5.8641,5.8364,5.8641,165180.0
2019-09-17 11:40:00,14.86,14.87,14.85,14.86,98870.0,5.8641,5.868,5.8601,5.8641,98870.0
2019-09-17 11:45:00,14.86,14.89,14.85,14.88,130146.0,5.8641,5.8759,5.8601,5.872,130146.0
2019-09-17 11:50:00,14.88,14.89,14.86,14.89,167607.0,5.872,5.8759,5.8641,5.8759,167607.0
2019-09-17 11:55:00,14.89,14.9,14.87,14.9,62153.0,5.8759,5.8798,5.868,5.8798,62153.0
2019-09-17 12:00:00,14.9,14.92,14.89,14.92,107934.0,5.8798,5.8877,5.8759,5.8877,107934.0
2019-09-17 12:05:00,14.92,14.95,14.91,14.93,122814.0,5.8877,5.8996,5.8838,5.8917,122814.0
2019-09-17 12:10:00,14.93,14.95,14.92,14.95,32607.0,5.8917,5.8996,5.8877,5.8996,32607.0
2019-09-17 12:15:00,14.95,14.96,14.91,14.91,183580.0,5.8996,5.9035,5.8838,5.8838,183580.0
2019-09-17 12:20:00,14.91,14.92,14.89,14.9,32348.0,5.8838,5.8877,5.8759,5.8798,32348.0
2019-09-17 12:25:00,14.91,14.92,14.89,14.9,117566.0,5.8838,5.8877,5.8759,5.8798,117566.0
2019-09-17 12:30:00,14.91,14.92,14.89,14.91,111130.0,5.8838,5.8877,5.8759,5.8838,111130.0
2019-09-17 12:35:00,14.91,14.92,14.87,14.89,205130.0,5.8838,5.8877,5.868,5.8759,205130.0
2019-09-17 12:40:00,14.89,14.9,14.88,14.88,178797.0,5.8759,5.8798,5.872,5.872,178797.0
2019-09-17 12:45:00,14.88,14.91,14.88,14.9,54570.0,5.872,5.8838,5.872,5.8798,54570.0
2019-09-17 12:50:00,14.9,14.93,14.89,14.93,93072.0,5.8798,5.8917,5.8759,5.8917,93072.0
2019-09-17 12:55:00,14.93,14.94,14.91,14.93,41366.0,5.8917,5.8956,5.8838,5.8917,41366.0
2019-09-17 13:00:00,14.93,14.94,14.91,14.91,43731.0,5.8917,5.8956,5.8838,5.8838,43731.0
2019-09-17 13:05:00,14.91,14.92,14.9,14.91,39447.0,5.8838,5.8877,5.8798,5.8838,39447.0
2019-09-17 13:10:00,14.92,14.92,14.9,14.91,161150.0,5.8877,5.8877,5.8798,5.8838,161150.0
2019-09-17 13:15:00,14.91,14.92,14.9,14.91,43502.0,5.8838,5.8877,5.8798,5.8838,43502.0
2019-09-17 13:20:00,14.91,14.92,14.89,14.92,85728.0,5.8838,5.8877,5.8759,5.8877,85728.0
2019-09-17 13:25:00,14.92,14.92,14.89,14.91,30903.0,5.8877,5.8877,5.8759,5.8838,30903.0
2019-09-17 13:30:00,14.9,14.92,14.9,14.91,64395.0,5.8798,5.8877,5.8798,5.8838,64395.0
2019-09-17 13:35:00,14.91,14.92,14.82,14.83,233066.0,5.8838,5.8877,5.8483,5.8522,233066.0
2019-09-17 13:40:00,14.82,14.86,14.81,14.83,320872.0,5.8483,5.8641,5.8443,5.8522,320872.0
2019-09-17 13:45:00,14.83,14.83,14.73,14.76,616715.0,5.8522,5.8522,5.8128,5.8246,616715.0
2019-09-17 13:50:00,14.76,14.8,14.74,14.76,196063.0,5.8246,5.8404,5.8167,5.8246,196063.0
2019-09-17 13:55:00,14.76,14.82,14.75,14.82,199065.0,5.8246,5.8483,5.8207,5.8483,199065.0
2019-09-17 14:00:00,14.82,14.87,14.82,14.84,221072.0,5.8483,5.868,5.8483,5.8562,221072.0
2019-09-17 14:05:00,14.84,14.86,14.82,14.84,114038.0,5.8562,5.8641,5.8483,5.8562,114038.0
2019-09-17 14:10:00,14.84,14.88,14.83,14.84,120449.0,5.8562,5.872,5.8522,5.8562,120449.0
2019-09-17 14:15:00,14.84,14.89,14.83,14.87,83346.0,5.8562,5.8759,5.8522,5.868,83346.0
2019-09-17 14:20:00,14.87,14.87,14.84,14.85,57419.0,5.868,5.868,5.8562,5.8601,57419.0
2019-09-17 14:25:00,14.85,14.87,14.84,14.87,53245.0,5.8601,5.868,5.8562,5.868,53245.0
2019-09-17 14:30:00,14.87,14.88,14.86,14.88,46672.0,5.868,5.872,5.8641,5.872,46672.0
2019-09-17 14:35:00,14.88,14.89,14.87,14.88,36501.0,5.872,5.8759,5.868,5.872,36501.0
2019-09-17 14:40:00,14.88,14.89,14.87,14.88,46266.0,5.872,5.8759,5.868,5.872,46266.0
2019-09-17 14:45:00,14.87,14.89,14.86,14.88,92487.0,5.868,5.8759,5.8641,5.872,92487.0
2019-09-17 14:50:00,14.87,14.89,14.87,14.89,44621.0,5.868,5.8759,5.868,5.8759,44621.0
2019-09-17 14:55:00,14.89,14.9,14.88,14.88,50582.0,5.8759,5.8798,5.872,5.872,50582.0
2019-09-17 15:00:00,14.88,14.88,14.86,14.87,49369.0,5.872,5.872,5.8641,5.868,49369.0
2019-09-17 15:05:00,14.87,14.89,14.87,14.88,97856.0,5.868,5.8759,5.868,5.872,97856.0
2019-09-17 15:10:00,14.88,14.9,14.87,14.89,164814.0,5.872,5.8798,5.868,5.8759,164814.0
2019-09-17 15:15:00,14.89,14.9,14.86,14.88,166574.0,5.8759,5.8798,5.8641,5.872,166574.0
2019-09-17 15:20:00,14.88,14.88,14.87,14.87,94186.0,5.872,5.872,5.868,5.868,94186.0
2019-09-17 15:25:00,14.87,14.88,14.86,14.88,196045.0,5.868,5.872,5.8641,5.872,196045.0
2019-09-17 15:30:00,14.88,14.9,14.88,14.9,206284.0,5.872,5.8798,5.872,5.8798,206284.0
2019-09-17 15:35:00,14.9,14.94,14.89,14.94,293302.0,5.8798,5.8956,5.8759,5.8956,293302.0
2019-09-17 15:40:00,14.93,14.95,14.92,14.94,223145.0,5.8917,5.8996,5.8877,5.8956,223145.0
2019-09-17 15:45:00,14.94,14.95,14.92,14.93,195883.0,5.8956,5.8996,5.8877,5.8917,195883.0
2019-09-17 15:50:00,14.93,14.94,14.91,14.93,240354.0,5.8917,5.8956,5.8838,5.8917,240354.0
2019-09-17 15:55:00,14.93,14.94,14.92,14.94,443599.0,5.8917,5.8956,5.8877,5.8956,443599.0
2019-09-18 09:30:00,14.75,14.79,14.68,14.7,383693.0,5.8207,5.8364,5.793,5.8009,383693.0
2019-09-18 09:35:00,14.7,14.74,14.69,14.72,332047.0,5.8009,5.8167,5.797,5.8088,332047.0
2019-09-18 09:40:00,14.72,14.75,14.71,14.73,67135.0,5.8088,5.8207,5.8049,5.8128,67135.0
2019-09-18 09:45:00,14.73,14.74,14.69,14.7,96208.0,5.8128,5.8167,5.797,5.8009,96208.0
2019-09-18 09:50:00,14.7,14.7,14.64,14.67,233438.0,5.8009,5.8009,5.7772,5.7891,233438.0
2019-09-18 09:55:00,14.66,14.67,14.64,14.65,88775.0,5.7851,5.7891,5.7772,5.7812,88775.0
2019-09-18 10:00:00,14.64,14.67,14.63,14.65,82145.0,5.7772,5.7891,5.7733,5.7812,82145.0
2019-09-18 10:05:00,14.65,14.69,14.64,14.65,68707.0,5.7812,5.797,5.7772,5.7812,68707.0
2019-09-18 10:10:00,14.64,14.66,14.63,14.64,226342.0,5.7772,5.7851,5.7733,5.7772,226342.0
2019-09-18 10:15:00,14.63,14.67,14.63,14.67,101800.0,5.7733,5.7891,5.7733,5.7891,101800.0
2019-09-18 10:20:00,14.66,14.68,14.66,14.68,61604.0,5.7851,5.793,5.7851,5.793,61604.0
2019-09-18 10:25:00,14.69,14.69,14.66,14.68,69999.0,5.797,5.797,5.7851,5.793,69999.0
2019-09-18 10:30:00,14.68,14.7,14.67,14.7,57533.0,5.793,5.8009,5.7891,5.8009,57533.0
2019-09-18 10:35:00,14.7,14.7,14.67,14.68,45301.0,5.8009,5.8009,5.7891,5.793,45301.0
2019-09-18 10:40:00,14.68,14.71,14.66,14.7,407468.0,5.793,5.8049,5.7851,5.8009,407468.0
2019-09-18 10:45:00,14.71,14.72,14.69,14.7,65604.0,5.8049,5.8088,5.797,5.8009,65604.0
2019-09-18 10:50:00,14.7,14.71,14.69,14.7,27786.0,5.8009,5.8049,5.797,5.8009,27786.0
2019-09-18 10:55:00,14.7,14.72,14.69,14.7,49373.0,5.8009,5.8088,5.797,5.8009,49373.0
2019-09-18 11:00:00,14.69,14.7,14.67,14.69,38445.0,5.797,5.8009,5.7891,5.797,38445.0
2019-09-18 11:05:00,14.69,14.69,14.68,14.69,14687.0,5.797,5.797,5.793,5.797,14687.0
2019-09-18 11:10:00,14.68,14.71,14.67,14.7,106807.0,5.793,5.8049,5.7891,5.8009,106807.0
2019-09-18 11:15:00,14.7,14.72,14.69,14.71,54078.0,5.8009,5.8088,5.797,5.8049,54078.0
2019-09-18 11:20:00,14.71,14.72,14.7,14.71,42879.0,5.8049,5.8088,5.8009,5.8049,42879.0
2019-09-18 11:25:00,14.71,14.74,14.71,14.73,51162.0,5.8049,5.8167,5.8049,5.8128,51162.0
2019-09-18 11:30:00,14.73,14.75,14.72,14.74,50475.0,5.8128,5.8207,5.8088,5.8167,50475.0
2019-09-18 11:35:00,14.73,14.74,14.71,14.72,33855.0,5.8128,5.8167,5.8049,5.8088,33855.0
2019-09-18 11:40:00,14.72,14.72,14.7,14.71,8050.0,5.8088,5.8088,5.8009,5.8049,8050.0
2019-09-18 11:45:00,14.7,14.72,14.69,14.71,59271.0,5.8009,5.8088,5.797,5.8049,59271.0
2019-09-18 11:50:00,14.71,14.73,14.7,14.73,94722.0,5.8049,5.8128,5.8009,5.8128,94722.0
2019-09-18 11:55:00,14.73,14.74,14.72,14.73,31826.0,5.8128,5.8167,5.8088,5.8128,31826.0
2019-09-18 12:00:00,14.72,14.74,14.72,14.73,22499.0,5.8088,5.8167,5.8088,5.8128,22499.0
2019-09-18 12:05:00,14.73,14.75,14.73,14.75,35084.0,5.8128,5.8207,5.8128,5.8207,35084.0
2019-09-18 12:10:00,14.75,14.75,14.74,14.75,10443.0,5.8207,5.8207,5.8167,5.8207,10443.0
2019-09-18 12:15:00,14.75,14.75,14.74,14.75,22402.0,5.8207,5.8207,5.8167,5.8207,22402.0
2019-09-18 12:20:00,14.75,14.75,14.74,14.75,16042.0,5.8207,5.8207,5.8167,5.8207,16042.0
2019-09-18 12:25:00,14.75,14.76,14.74,14.76,21758.0,5.8207,5.8246,5.8167,5.8246,21758.0
2019-09-18 12:30:00,14.76,14.78,14.75,14.78,44028.0,5.8246,5.8325,5.8207,5.8325,44028.0
2019-09-18 12:35:00,14.78,14.78,14.74,14.75,29421.0,5.8325,5.8325,5.8167,5.8207,29421.0
2019-09-18 12:40:00,14.74,14.75,14.72,14.73,41584.0,5.8167,5.8207,5.8088,5.8128,41584.0
2019-09-18 12:45:00,14.73,14.74,14.71,14.73,72641.0,5.8128,5.8167,5.8049,5.8128,72641.0
2019-09-18 12:50:00,14.73,14.73,14.71,14.72,19710.0,5.8128,5.8128,5.8049,5.8088,19710.0
2019-09-18 12:55:00,14.72,14.73,14.71,14.71,35877.0,5.8088,5.8128,5.8049,5.8049,35877.0
2019-09-18 13:00:00,14.71,14.72,14.69,14.7,88370.0,5.8049,5.8088,5.797,5.8009,88370.0
2019-09-18 13:05:00,14.7,14.74,14.7,14.73,17792.0,5.8009,5.8167,5.8009,5.8128,17792.0
2019-09-18 13:10:00,14.74,14.75,14.73,14.75,28636.0,5.8167,5.8207,5.8128,5.8207,28636.0
2019-09-18 13:15:00,14.74,14.76,14.73,14.74,12921.0,5.8167,5.8246,5.8128,5.8167,12921.0
2019-09-18 13:20:00,14.74,14.76,14.74,14.76,19695.0,5.8167,5.8246,5.8167,5.8246,19695.0
2019-09-18 13:25:00,14.76,14.77,14.76,14.77,14500.0,5.8246,5.8285,5.8246,5.8285,14500.0
2019-09-18 13:30:00,14.76,14.79,14.76,14.78,34108.0,5.8246,5.8364,5.8246,5.8325,34108.0
2019-09-18 13:35:00,14.77,14.79,14.77,14.79,90350.0,5.8285,5.8364,5.8285,5.8364,90350.0
2019-09-18 13:40:00,14.79,14.8,14.78,14.79,58740.0,5.8364,5.8404,5.8325,5.8364,58740.0
2019-09-18 13:45:00,14.79,14.81,14.78,14.81,110905.0,5.8364,5.8443,5.8325,5.8443,110905.0
2019-09-18 13:50:00,14.81,14.82,14.79,14.8,37666.0,5.8443,5.8483,5.8364,5.8404,37666.0
2019-09-18 13:55:00,14.79,14.8,14.78,14.79,70046.0,5.8364,5.8404,5.8325,5.8364,70046.0
2019-09-18 14:00:00,14.76,14.84,14.7,14.77,101641.0,5.8246,5.8562,5.8009,5.8285,101641.0
2019-09-18 14:05:00,14.77,14.82,14.77,14.78,42898.0,5.8285,5.8483,5.8285,5.8325,42898.0
2019-09-18 14:10:00,14.77,14.79,14.69,14.69,101051.0,5.8285,5.8364,5.797,5.797,101051.0
2019-09-18 14:15:00,14.69,14.7,14.65,14.68,101064.0,5.797,5.8009,5.7812,5.793,101064.0
2019-09-18 14:20:00,14.69,14.72,14.67,14.71,62347.0,5.797,5.8088,5.7891,5.8049,62347.0
2019-09-18 14:25:00,14.7,14.73,14.69,14.71,25665.0,5.8009,5.8128,5.797,5.8049,25665.0
2019-09-18 14:30:00,14.7,14.72,14.66,14.72,83781.0,5.8009,5.8088,5.7851,5.8088,83781.0
2019-09-18 14:35:00,14.71,14.72,14.66,14.67,40921.0,5.8049,5.8088,5.7851,5.7891,40921.0
2019-09-18 14:40:00,14.68,14.69,14.66,14.67,126380.0,5.793,5.797,5.7851,5.7891,126380.0
2019-09-18 14:45:00,14.66,14.66,14.61,14.65,130643.0,5.7851,5.7851,5.7654,5.7812,130643.0
2019-09-18 14:50:00,14.65,14.71,14.63,14.69,197376.0,5.7812,5.8049,5.7733,5.797,197376.0
2019-09-18 14:55:00,14.69,14.7,14.66,14.69,35025.0,5.797,5.8009,5.7851,5.797,35025.0
2019-09-18 15:00:00,14.68,14.71,14.66,14.68,75491.0,5.793,5.8049,5.7851,5.793,75491.0
2019-09-18 15:05:00,14.68,14.69,14.66,14.68,36501.0,5.793,5.797,5.7851,5.793,36501.0
2019-09-18 15:10:00,14.69,14.71,14.68,14.68,93383.0,5.797,5.8049,5.793,5.793,93383.0
2019-09-18 15:15:00,14.68,14.7,14.68,14.7,91996.0,5.793,5.8009,5.793,5.8009,91996.0
2019-09-18 15:20:00,14.7,14.7,14.67,14.69,59394.0,5.8009,5.8009,5.7891,5.797,59394.0
2019-09-18 15:25:00,14.69,14.7,14.65,14.65,81127.0,5.797,5.8009,5.7812,5.7812,81127.0
2019-09-18 15:30:00,14.66,14.7,14.65,14.69,106880.0,5.7851,5.8009,5.7812,5.797,106880.0
2019-09-18 15:35:00,14.7,14.72,14.69,14.71,252042.0,5.8009,5.8088,5.797,5.8049,252042.0
2019-09-18 15:40:00,14.71,14.73,14.69,14.73,96259.0,5.8049,5.8128,5.797,5.8128,96259.0
2019-09-18 15:45:00,14.72,14.73,14.7,14.71,278987.0,5.8088,5.8128,5.8009,5.8049,278987.0
2019-09-18 15:50:00,14.72,14.72,14.64,14.65,735047.0,5.8088,5.8088,5.7772,5.7812,735047.0
2019-09-18 15:55:00,14.65,14.65,14.62,14.62,872411.0,5.7812,5.7812,5.7694,5.7694,872411.0
2019-09-19 09:30:00,14.81,14.88,14.78,14.87,444411.0,5.8443,5.872,5.8325,5.868,444411.0
2019-09-19 09:35:00,14.87,14.88,14.81,14.81,239957.0,5.868,5.872,5.8443,5.8443,239957.0
2019-09-19 09:40:00,14.81,14.84,14.78,14.78,172348.0,5.8443,5.8562,5.8325,5.8325,172348.0
2019-09-19 09:45:00,14.79,14.8,14.74,14.76,198310.0,5.8364,5.8404,5.8167,5.8246,198310.0
2019-09-19 09:50:00,14.76,14.77,14.72,14.73,106037.0,5.8246,5.8285,5.8088,5.8128,106037.0
2019-09-19 09:55:00,14.72,14.74,14.71,14.72,103031.0,5.8088,5.8167,5.8049,5.8088,103031.0
2019-09-19 10:00:00,14.71,14.72,14.67,14.71,328772.0,5.8049,5.8088,5.7891,5.8049,328772.0
2019-09-19 10:05:00,14.72,14.74,14.68,14.69,117797.0,5.8088,5.8167,5.793,5.797,117797.0
2019-09-19 10:10:00,14.68,14.72,14.68,14.71,57093.0,5.793,5.8088,5.793,5.8049,57093.0
2019-09-19 10:15:00,14.71,14.73,14.7,14.71,100529.0,5.8049,5.8128,5.8009,5.8049,100529.0
2019-09-19 10:20:00,14.71,14.72,14.68,14.68,76700.0,5.8049,5.8088,5.793,5.793,76700.0
2019-09-19 10:25:00,14.69,14.69,14.64,14.65,69930.0,5.797,5.797,5.7772,5.7812,69930.0
2019-09-19 10:30:00,14.65,14.69,14.65,14.67,92930.0,5.7812,5.797,5.7812,5.7891,92930.0
2019-09-19 10:35:00,14.68,14.71,14.68,14.7,75147.0,5.793,5.8049,5.793,5.8009,75147.0
2019-09-19 10:40:00,14.7,14.72,14.7,14.71,27928.0,5.8009,5.8088,5.8009,5.8049,27928.0
2019-09-19 10:45:00,14.71,14.75,14.71,14.73,146499.0,5.8049,5.8207,5.8049,5.8128,146499.0
2019-09-19 10:50:00,14.73,14.74,14.72,14.74,72036.0,5.8128,5.8167,5.8088,5.8167,72036.0
2019-09-19 10:55:00,14.74,14.74,14.7,14.71,90095.0,5.8167,5.8167,5.8009,5.8049,90095.0
2019-09-19 11:00:00,14.71,14.72,14.7,14.71,85455.0,5.8049,5.8088,5.8009,5.8049,85455.0
2019-09-19 11:05:00,14.71,14.72,14.69,14.71,83199.0,5.8049,5.8088,5.797,5.8049,83199.0
2019-09-19 11:10:00,14.71,14.72,14.69,14.7,114375.0,5.8049,5.8088,5.797,5.8009,114375.0
2019-09-19 11:15:00,14.69,14.7,14.68,14.7,114978.0,5.797,5.8009,5.793,5.8009,114978.0
2019-09-19 11:20:00,14.7,14.7,14.65,14.66,110429.0,5.8009,5.8009,5.7812,5.7851,110429.0
2019-09-19 11:25:00,14.66,14.67,14.65,14.66,117989.0,5.7851,5.7891,5.7812,5.7851,117989.0
2019-09-19 11:30:00,14.66,14.68,14.65,14.68,65297.0,5.7851,5.793,5.7812,5.793,65297.0
2019-09-19 11:35:00,14.67,14.71,14.67,14.7,112760.0,5.7891,5.8049,5.7891,5.8009,112760.0
2019-09-19 11:40:00,14.7,14.7,14.67,14.68,100559.0,5.8009,5.8009,5.7891,5.793,100559.0
2019-09-19 11:45:00,14.67,14.69,14.66,14.69,197498.0,5.7891,5.797,5.7851,5.797,197498.0
2019-09-19 11:50:00,14.68,14.69,14.68,14.69,33250.0,5.793,5.797,5.793,5.797,33250.0
2019-09-19 11:55:00,14.69,14.7,14.68,14.7,46859.0,5.797,5.8009,5.793,5.8009,46859.0
2019-09-19 12:00:00,14.7,14.71,14.69,14.71,27867.0,5.8009,5.8049,5.797,5.8049,27867.0
2019-09-19 12:05:00,14.71,14.72,14.69,14.71,149285.0,5.8049,5.8088,5.797,5.8049,149285.0
2019-09-19 12:10:00,14.71,14.72,14.7,14.71,78908.0,5.8049,5.8088,5.8009,5.8049,78908.0
2019-09-19 12:15:00,14.71,14.72,14.7,14.71,40815.0,5.8049,5.8088,5.8009,5.8049,40815.0
2019-09-19 12:20:00,14.71,14.71,14.69,14.7,46559.0,5.8049,5.8049,5.797,5.8009,46559.0
2019-09-19 12:25:00,14.7,14.71,14.65,14.67,107986.0,5.8009,5.8049,5.7812,5.7891,107986.0
2019-09-19 12:30:00,14.66,14.69,14.66,14.68,124779.0,5.7851,5.797,5.7851,5.793,124779.0
2019-09-19 12:35:00,14.67,14.7,14.66,14.7,86959.0,5.7891,5.8009,5.7851,5.8009,86959.0
2019-09-19 12:40:00,14.7,14.7,14.68,14.7,37754.0,5.8009,5.8009,5.793,5.8009,37754.0
2019-09-19 12:45:00,14.7,14.71,14.69,14.7,63447.0,5.8009,5.8049,5.797,5.8009,63447.0
2019-09-19 12:50:00,14.7,14.7,14.67,14.69,37475.0,5.8009,5.8009,5.7891,5.797,37475.0
2019-09-19 12:55:00,14.69,14.72,14.69,14.69,58480.0,5.797,5.8088,5.797,5.797,58480.0
2019-09-19 13:00:00,14.69,14.71,14.68,14.7,40603.0,5.797,5.8049,5.793,5.8009,40603.0
2019-09-19 13:05:00,14.7,14.71,14.68,14.69,85915.0,5.8009,5.8049,5.793,5.797,85915.0
2019-09-19 13:10:00,14.69,14.71,14.69,14.7,44917.0,5.797,5.8049,5.797,5.8009,44917.0
2019-09-19 13:15:00,14.7,14.72,14.7,14.7,137047.0,5.8009,5.8088,5.8009,5.8009,137047.0
2019-09-19 13:20:00,14.71,14.72,14.69,14.71,100866.0,5.8049,5.8088,5.797,5.8049,100866.0
2019-09-19 13:25:00,14.71,14.71,14.69,14.7,23987.0,5.8049,5.8049,5.797,5.8009,23987.0
2019-09-19 13:30:00,14.7,14.7,14.62,14.66,248253.0,5.8009,5.8009,5.7694,5.7851,248253.0
2019-09-19 13:35:00,14.66,14.67,14.64,14.66,82840.0,5.7851,5.7891,5.7772,5.7851,82840.0
2019-09-19 13:40:00,14.66,14.66,14.64,14.66,28313.0,5.7851,5.7851,5.7772,5.7851,28313.0
2019-09-19 13:45:00,14.66,14.67,14.64,14.66,67842.0,5.7851,5.7891,5.7772,5.7851,67842.0
2019-09-19 13:50:00,14.66,14.68,14.65,14.67,31514.0,5.7851,5.793,5.7812,5.7891,31514.0
2019-09-19 13:55:00,14.66,14.67,14.65,14.66,21174.0,5.7851,5.7891,5.7812,5.7851,21174.0
2019-09-19 14:00:00,14.66,14.69,14.65,14.68,100601.0,5.7851,5.797,5.7812,5.793,100601.0
2019-09-19 14:05:00,14.67,14.68,14.66,14.68,51970.0,5.7891,5.793,5.7851,5.793,51970.0
2019-09-19 14:10:00,14.68,14.69,14.66,14.67,52132.0,5.793,5.797,5.7851,5.7891,52132.0
2019-09-19 14:15:00,14.67,14.68,14.65,14.67,33811.0,5.7891,5.793,5.7812,5.7891,33811.0
2019-09-19 14:20:00,14.68,14.68,14.62,14.64,43556.0,5.793,5.793,5.7694,5.7772,43556.0
2019-09-19 14:25:00,14.64,14.65,14.62,14.64,67312.0,5.7772,5.7812,5.7694,5.7772,67312.0
2019-09-19 14:30:00,14.64,14.64,14.62,14.63,45731.0,5.7772,5.7772,5.7694,5.7733,45731.0
2019-09-19 14:35:00,14.63,14.64,14.61,14.63,30515.0,5.7733,5.7772,5.7654,5.7733,30515.0
2019-09-19 14:40:00,14.63,14.64,14.6,14.62,97488.0,5.7733,5.7772,5.7615,5.7694,97488.0
2019-09-19 14:45:00,14.62,14.63,14.6,14.63,70364.0,5.7694,5.7733,5.7615,5.7733,70364.0
2019-09-19 14:50:00,14.63,14.64,14.61,14.62,158385.0,5.7733,5.7772,5.7654,5.7694,158385.0
2019-09-19 14:55:00,14.62,14.62,14.59,14.6,45171.0,5.7694,5.7694,5.7575,5.7615,45171.0
2019-09-19 15:00:00,14.6,14.61,14.57,14.59,222268.0,5.7615,5.7654,5.7496,5.7575,222268.0
2019-09-19 15:05:00,14.59,14.61,14.58,14.61,75206.0,5.7575,5.7654,5.7536,5.7654,75206.0
2019-09-19 15:10:00,14.61,14.61,14.58,14.61,40687.0,5.7654,5.7654,5.7536,5.7654,40687.0
2019-09-19 15:15:00,14.6,14.62,14.6,14.62,90068.0,5.7615,5.7694,5.7615,5.7694,90068.0
2019-09-19 15:20:00,14.62,14.62,14.59,14.6,109773.0,5.7694,5.7694,5.7575,5.7615,109773.0
2019-09-19 15:25:00,14.6,14.6,14.55,14.56,133525.0,5.7615,5.7615,5.7417,5.7457,133525.0
2019-09-19 15:30:00,14.56,14.58,14.53,14.54,381850.0,5.7457,5.7536,5.7338,5.7378,381850.0
2019-09-19 15:35:00,14.54,14.56,14.51,14.56,311817.0,5.7378,5.7457,5.7259,5.7457,311817.0
2019-09-19 15:40:00,14.55,14.56,14.53,14.54,172011.0,5.7417,5.7457,5.7338,5.7378,172011.0
2019-09-19 15:45:00,14.53,14.54,14.52,14.53,271839.0,5.7338,5.7378,5.7299,5.7338,271839.0
2019-09-19 15:50:00,14.52,14.55,14.52,14.54,372507.0,5.7299,5.7417,5.7299,5.7378,372507.0
2019-09-19 15:55:00,14.54,14.55,14.53,14.53,523414.0,5.7378,5.7417,5.7338,5.7338,523414.0
2019-09-20 09:30:00,14.48,14.5,14.46,14.47,185327.0,5.7141,5.722,5.7062,5.7102,185327.0
2019-09-20 09:35:00,14.47,14.53,14.45,14.53,112201.0,5.7102,5.7338,5.7023,5.7338,112201.0
2019-09-20 09:40:00,14.53,14.55,14.51,14.54,89544.0,5.7338,5.7417,5.7259,5.7378,89544.0
2019-09-20 09:45:00,14.54,14.57,14.52,14.54,94285.0,5.7378,5.7496,5.7299,5.7378,94285.0
2019-09-20 09:50:00,14.53,14.55,14.51,14.51,74309.0,5.7338,5.7417,5.7259,5.7259,74309.0
2019-09-20 09:55:00,14.51,14.51,14.48,14.49,59644.0,5.7259,5.7259,5.7141,5.7181,59644.0
2019-09-20 10:00:00,14.49,14.5,14.46,14.46,41905.0,5.7181,5.722,5.7062,5.7062,41905.0
2019-09-20 10:05:00,14.46,14.48,14.45,14.48,52193.0,5.7062,5.7141,5.7023,5.7141,52193.0
2019-09-20 10:10:00,14.48,14.5,14.48,14.49,36446.0,5.7141,5.722,5.7141,5.7181,36446.0
2019-09-20 10:15:00,14.49,14.5,14.47,14.49,23594.0,5.7181,5.722,5.7102,5.7181,23594.0
2019-09-20 10:20:00,14.49,14.49,14.47,14.48,31921.0,5.7181,5.7181,5.7102,5.7141,31921.0
2019-09-20 10:25:00,14.48,14.49,14.47,14.48,53718.0,5.7141,5.7181,5.7102,5.7141,53718.0
2019-09-20 10:30:00,14.48,14.49,14.47,14.48,28663.0,5.7141,5.7181,5.7102,5.7141,28663.0
2019-09-20 10:35:00,14.48,14.49,14.43,14.43,111543.0,5.7141,5.7181,5.6944,5.6944,111543.0
2019-09-20 10:40:00,14.44,14.45,14.42,14.45,60423.0,5.6983,5.7023,5.6904,5.7023,60423.0
2019-09-20 10:45:00,14.45,14.45,14.42,14.42,49680.0,5.7023,5.7023,5.6904,5.6904,49680.0
2019-09-20 10:50:00,14.43,14.44,14.39,14.4,77596.0,5.6944,5.6983,5.6786,5.6825,77596.0
2019-09-20 10:55:00,14.4,14.43,14.39,14.42,107229.0,5.6825,5.6944,5.6786,5.6904,107229.0
2019-09-20 11:00:00,14.42,14.42,14.37,14.41,109374.0,5.6904,5.6904,5.6707,5.6865,109374.0
2019-09-20 11:05:00,14.42,14.49,14.41,14.48,61895.0,5.6904,5.7181,5.6865,5.7141,61895.0
2019-09-20 11:10:00,14.49,14.54,14.47,14.5,139670.0,5.7181,5.7378,5.7102,5.722,139670.0
2019-09-20 11:15:00,14.5,14.52,14.48,14.49,77208.0,5.722,5.7299,5.7141,5.7181,77208.0
2019-09-20 11:20:00,14.49,14.5,14.47,14.47,42925.0,5.7181,5.722,5.7102,5.7102,42925.0
2019-09-20 11:25:00,14.47,14.47,14.43,14.44,75274.0,5.7102,5.7102,5.6944,5.6983,75274.0
2019-09-20 11:30:00,14.44,14.46,14.42,14.46,63424.0,5.6983,5.7062,5.6904,5.7062,63424.0
2019-09-20 11:35:00,14.45,14.47,14.45,14.46,105537.0,5.7023,5.7102,5.7023,5.7062,105537.0
2019-09-20 11:40:00,14.47,14.48,14.44,14.46,85810.0,5.7102,5.7141,5.6983,5.7062,85810.0
2019-09-20 11:45:00,14.46,14.48,14.44,14.48,48577.0,5.7062,5.7141,5.6983,5.7141,48577.0
2019-09-20 11:50:00,14.48,14.48,14.45,14.46,44550.0,5.7141,5.7141,5.7023,5.7062,44550.0
2019-09-20 11:55:00,14.45,14.47,14.44,14.45,230580.0,5.7023,5.7102,5.6983,5.7023,230580.0
2019-09-20 12:00:00,14.45,14.48,14.45,14.48,91345.0,5.7023,5.7141,5.7023,5.7141,91345.0
2019-09-20 12:05:00,14.48,14.5,14.47,14.5,116313.0,5.7141,5.722,5.7102,5.722,116313.0
2019-09-20 12:10:00,14.49,14.52,14.48,14.52,38492.0,5.7181,5.7299,5.7141,5.7299,38492.0
2019-09-20 12:15:00,14.52,14.53,14.51,14.51,111857.0,5.7299,5.7338,5.7259,5.7259,111857.0
2019-09-20 12:20:00,14.51,14.52,14.5,14.51,30961.0,5.7259,5.7299,5.722,5.7259,30961.0
2019-09-20 12:25:00,14.51,14.52,14.5,14.51,26515.0,5.7259,5.7299,5.722,5.7259,26515.0
2019-09-20 12:30:00,14.51,14.52,14.5,14.52,31818.0,5.7259,5.7299,5.722,5.7299,31818.0
2019-09-20 12:35:00,14.52,14.54,14.51,14.54,27131.0,5.7299,5.7378,5.7259,5.7378,27131.0
2019-09-20 12:40:00,14.54,14.54,14.53,14.54,21839.0,5.7378,5.7378,5.7338,5.7378,21839.0
2019-09-20 12:45:00,14.54,14.54,14.51,14.52,129413.0,5.7378,5.7378,5.7259,5.7299,129413.0
2019-09-20 12:50:00,14.52,14.53,14.51,14.52,44180.0,5.7299,5.7338,5.7259,5.7299,44180.0
2019-09-20 12:55:00,14.52,14.52,14.51,14.51,39095.0,5.7299,5.7299,5.7259,5.7259,39095.0
2019-09-20 13:00:00,14.51,14.57,14.51,14.54,83583.0,5.7259,5.7496,5.7259,5.7378,83583.0
2019-09-20 13:05:00,14.55,14.56,14.54,14.55,63616.0,5.7417,5.7457,5.7378,5.7417,63616.0
2019-09-20 13:10:00,14.54,14.56,14.43,14.44,118505.0,5.7378,5.7457,5.6944,5.6983,118505.0
2019-09-20 13:15:00,14.43,14.49,14.39,14.48,299490.0,5.6944,5.7181,5.6786,5.7141,299490.0
2019-09-20 13:20:00,14.48,14.5,14.45,14.48,40150.0,5.7141,5.722,5.7023,5.7141,40150.0
2019-09-20 13:25:00,14.48,14.52,14.48,14.51,53543.0,5.7141,5.7299,5.7141,5.7259,53543.0
2019-09-20 13:30:00,14.51,14.52,14.48,14.52,37915.0,5.7259,5.7299,5.7141,5.7299,37915.0
2019-09-20 13:35:00,14.51,14.54,14.5,14.51,68025.0,5.7259,5.7378,5.722,5.7259,68025.0
2019-09-20 13:40:00,14.51,14.53,14.49,14.52,51634.0,5.7259,5.7338,5.7181,5.7299,51634.0
2019-09-20 13:45:00,14.52,14.52,14.47,14.47,53082.0,5.7299,5.7299,5.7102,5.7102,53082.0
2019-09-20 13:50:00,14.48,14.49,14.47,14.48,55172.0,5.7141,5.7181,5.7102,5.7141,55172.0
2019-09-20 13:55:00,14.48,14.54,14.47,14.54,64664.0,5.7141,5.7378,5.7102,5.7378,64664.0
2019-09-20 14:00:00,14.54,14.57,14.5,14.51,284358.0,5.7378,5.7496,5.722,5.7259,284358.0
2019-09-20 14:05:00,14.51,14.52,14.48,14.51,62330.0,5.7259,5.7299,5.7141,5.7259,62330.0
2019-09-20 14:10:00,14.51,14.51,14.49,14.5,39399.0,5.7259,5.7259,5.7181,5.722,39399.0
2019-09-20 14:15:00,14.5,14.51,14.49,14.5,78092.0,5.722,5.7259,5.7181,5.722,78092.0
2019-09-20 14:20:00,14.49,14.52,14.48,14.52,61423.0,5.7181,5.7299,5.7141,5.7299,61423.0
2019-09-20 14:25:00,14.51,14.51,14.49,14.51,47012.0,5.7259,5.7259,5.7181,5.7259,47012.0
2019-09-20 14:30:00,14.51,14.53,14.5,14.53,63571.0,5.7259,5.7338,5.722,5.7338,63571.0
2019-09-20 14:35:00,14.52,14.54,14.52,14.53,82112.0,5.7299,5.7378,5.7299,5.7338,82112.0
2019-09-20 14:40:00,14.53,14.55,14.52,14.54,99659.0,5.7338,5.7417,5.7299,5.7378,99659.0
2019-09-20 14:45:00,14.54,14.55,14.53,14.54,38208.0,5.7378,5.7417,5.7338,5.7378,38208.0
2019-09-20 14:50:00,14.55,14.57,14.54,14.57,114739.0,5.7417,5.7496,5.7378,5.7496,114739.0
2019-09-20 14:55:00,14.57,14.57,14.53,14.54,96401.0,5.7496,5.7496,5.7338,5.7378,96401.0
2019-09-20 15:00:00,14.54,14.55,14.53,14.55,62768.0,5.7378,5.7417,5.7338,5.7417,62768.0
2019-09-20 15:05:00,14.55,14.56,14.52,14.53,75810.0,5.7417,5.7457,5.7299,5.7338,75810.0
2019-09-20 15:10:00,14.53,14.55,14.51,14.54,52211.0,5.7338,5.7417,5.7259,5.7378,52211.0
2019-09-20 15:15:00,14.55,14.57,14.53,14.53,40998.0,5.7417,5.7496,5.7338,5.7338,40998.0
2019-09-20 15:20:00,14.54,14.54,14.51,14.52,58770.0,5.7378,5.7378,5.7259,5.7299,58770.0
2019-09-20 15:25:00,14.53,14.53,14.49,14.51,428922.0,5.7338,5.7338,5.7181,5.7259,428922.0
2019-09-20 15:30:00,14.51,14.51,14.47,14.5,190854.0,5.7259,5.7259,5.7102,5.722,190854.0
2019-09-20 15:35:00,14.5,14.52,14.49,14.52,97446.0,5.722,5.7299,5.7181,5.7299,97446.0
2019-09-20 15:40:00,14.52,14.53,14.51,14.52,160584.0,5.7299,5.7338,5.7259,5.7299,160584.0
2019-09-20 15:45:00,14.52,14.52,14.5,14.52,200659.0,5.7299,5.7299,5.722,5.7299,200659.0
2019-09-20 15:50:00,14.52,14.54,14.51,14.53,351026.0,5.7299,5.7378,5.7259,5.7338,351026.0
2019-09-20 15:55:00,14.53,14.55,14.51,14.54,1059588.0,5.7338,5.7417,5.7259,5.7378,1059588.0
2019-09-23 09:30:00,14.44,14.53,14.43,14.5,263162.0,5.6983,5.7338,5.6944,5.722,263162.0
2019-09-23 09:35:00,14.5,14.54,14.49,14.54,61677.0,5.722,5.7378,5.7181,5.7378,61677.0
2019-09-23 09:40:00,14.54,14.57,14.52,14.53,116156.0,5.7378,5.7496,5.7299,5.7338,116156.0
2019-09-23 09:45:00,14.52,14.54,14.49,14.51,97292.0,5.7299,5.7378,5.7181,5.7259,97292.0
2019-09-23 09:50:00,14.51,14.54,14.51,14.52,58802.0,5.7259,5.7378,5.7259,5.7299,58802.0
2019-09-23 09:55:00,14.52,14.53,14.49,14.51,90585.0,5.7299,5.7338,5.7181,5.7259,90585.0
2019-09-23 10:00:00,14.5,14.53,14.49,14.51,97875.0,5.722,5.7338,5.7181,5.7259,97875.0
2019-09-23 10:05:00,14.51,14.54,14.49,14.5,157807.0,5.7259,5.7378,5.7181,5.722,157807.0
2019-09-23 10:10:00,14.5,14.53,14.49,14.49,39879.0,5.722,5.7338,5.7181,5.7181,39879.0
2019-09-23 10:15:00,14.49,14.53,14.49,14.5,37638.0,5.7181,5.7338,5.7181,5.722,37638.0
2019-09-23 10:20:00,14.5,14.52,14.47,14.52,118381.0,5.722,5.7299,5.7102,5.7299,118381.0
2019-09-23 10:25:00,14.52,14.55,14.51,14.54,185356.0,5.7299,5.7417,5.7259,5.7378,185356.0
2019-09-23 10:30:00,14.54,14.57,14.53,14.56,55905.0,5.7378,5.7496,5.7338,5.7457,55905.0
2019-09-23 10:35:00,14.56,14.57,14.54,14.56,115897.0,5.7457,5.7496,5.7378,5.7457,115897.0
2019-09-23 10:40:00,14.56,14.59,14.55,14.57,126761.0,5.7457,5.7575,5.7417,5.7496,126761.0
2019-09-23 10:45:00,14.57,14.57,14.52,14.54,109407.0,5.7496,5.7496,5.7299,5.7378,109407.0
2019-09-23 10:50:00,14.54,14.55,14.52,14.53,69496.0,5.7378,5.7417,5.7299,5.7338,69496.0
2019-09-23 10:55:00,14.53,14.54,14.52,14.54,64097.0,5.7338,5.7378,5.7299,5.7378,64097.0
2019-09-23 11:00:00,14.54,14.58,14.54,14.57,212232.0,5.7378,5.7536,5.7378,5.7496,212232.0
2019-09-23 11:05:00,14.57,14.6,14.56,14.58,121112.0,5.7496,5.7615,5.7457,5.7536,121112.0
2019-09-23 11:10:00,14.58,14.61,14.55,14.61,94416.0,5.7536,5.7654,5.7417,5.7654,94416.0
2019-09-23 11:15:00,14.61,14.62,14.59,14.6,145563.0,5.7654,5.7694,5.7575,5.7615,145563.0
2019-09-23 11:20:00,14.6,14.63,14.59,14.62,160557.0,5.7615,5.7733,5.7575,5.7694,160557.0
2019-09-23 11:25:00,14.63,14.63,14.6,14.61,127002.0,5.7733,5.7733,5.7615,5.7654,127002.0
2019-09-23 11:30:00,14.61,14.63,14.6,14.62,316091.0,5.7654,5.7733,5.7615,5.7694,316091.0
2019-09-23 11:35:00,14.62,14.64,14.61,14.64,49835.0,5.7694,5.7772,5.7654,5.7772,49835.0
2019-09-23 11:40:00,14.64,14.65,14.6,14.61,84542.0,5.7772,5.7812,5.7615,5.7654,84542.0
2019-09-23 11:45:00,14.61,14.61,14.57,14.6,175159.0,5.7654,5.7654,5.7496,5.7615,175159.0
2019-09-23 11:50:00,14.6,14.61,14.57,14.58,62327.0,5.7615,5.7654,5.7496,5.7536,62327.0
2019-09-23 11:55:00,14.58,14.59,14.57,14.59,12873.0,5.7536,5.7575,5.7496,5.7575,12873.0
2019-09-23 12:00:00,14.58,14.59,14.57,14.58,12655.0,5.7536,5.7575,5.7496,5.7536,12655.0
2019-09-23 12:05:00,14.59,14.6,14.57,14.58,68361.0,5.7575,5.7615,5.7496,5.7536,68361.0
2019-09-23 12:10:00,14.58,14.61,14.57,14.6,182831.0,5.7536,5.7654,5.7496,5.7615,182831.0
2019-09-23 12:15:00,14.61,14.62,14.6,14.62,63675.0,5.7654,5.7694,5.7615,5.7694,63675.0
2019-09-23 12:20:00,14.62,14.62,14.59,14.6,24912.0,5.7694,5.7694,5.7575,5.7615,24912.0
2019-09-23 12:25:00,14.6,14.62,14.59,14.62,31139.0,5.7615,5.7694,5.7575,5.7694,31139.0
2019-09-23 12:30:00,14.62,14.63,14.61,14.62,40173.0,5.7694,5.7733,5.7654,5.7694,40173.0
2019-09-23 12:35:00,14.62,14.62,14.59,14.59,102487.0,5.7694,5.7694,5.7575,5.7575,102487.0
2019-09-23 12:40:00,14.59,14.6,14.58,14.59,47981.0,5.7575,5.7615,5.7536,5.7575,47981.0
2019-09-23 12:45:00,14.59,14.59,14.56,14.56,33771.0,5.7575,5.7575,5.7457,5.7457,33771.0
2019-09-23 12:50:00,14.56,14.57,14.55,14.56,35259.0,5.7457,5.7496,5.7417,5.7457,35259.0
2019-09-23 12:55:00,14.55,14.57,14.55,14.57,76375.0,5.7417,5.7496,5.7417,5.7496,76375.0
2019-09-23 13:00:00,14.57,14.59,14.56,14.56,61879.0,5.7496,5.7575,5.7457,5.7457,61879.0
2019-09-23 13:05:00,14.57,14.57,14.54,14.56,31611.0,5.7496,5.7496,5.7378,5.7457,31611.0
2019-09-23 13:10:00,14.57,14.57,14.54,14.54,14366.0,5.7496,5.7496,5.7378,5.7378,14366.0
2019-09-23 13:15:00,14.54,14.56,14.53,14.55,25453.0,5.7378,5.7457,5.7338,5.7417,25453.0
2019-09-23 13:20:00,14.55,14.56,14.54,14.54,53444.0,5.7417,5.7457,5.7378,5.7378,53444.0
2019-09-23 13:25:00,14.54,14.55,14.52,14.53,58720.0,5.7378,5.7417,5.7299,5.7338,58720.0
2019-09-23 13:30:00,14.53,14.54,14.52,14.52,40174.0,5.7338,5.7378,5.7299,5.7299,40174.0
2019-09-23 13:35:00,14.52,14.55,14.52,14.54,28089.0,5.7299,5.7417,5.7299,5.7378,28089.0
2019-09-23 13:40:00,14.54,14.57,14.54,14.56,81686.0,5.7378,5.7496,5.7378,5.7457,81686.0
2019-09-23 13:45:00,14.56,14.57,14.54,14.55,12187.0,5.7457,5.7496,5.7378,5.7417,12187.0
2019-09-23 13:50:00,14.55,14.56,14.53,14.54,28150.0,5.7417,5.7457,5.7338,5.7378,28150.0
2019-09-23 13:55:00,14.54,14.58,14.53,14.58,150183.0,5.7378,5.7536,5.7338,5.7536,150183.0
2019-09-23 14:00:00,14.58,14.58,14.55,14.57,77212.0,5.7536,5.7536,5.7417,5.7496,77212.0
2019-09-23 14:05:00,14.57,14.58,14.55,14.56,36240.0,5.7496,5.7536,5.7417,5.7457,36240.0
2019-09-23 14:10:00,14.56,14.58,14.55,14.58,38451.0,5.7457,5.7536,5.7417,5.7536,38451.0
2019-09-23 14:15:00,14.58,14.59,14.57,14.59,27061.0,5.7536,5.7575,5.7496,5.7575,27061.0
2019-09-23 14:20:00,14.58,14.59,14.57,14.59,22193.0,5.7536,5.7575,5.7496,5.7575,22193.0
2019-09-23 14:25:00,14.59,14.61,14.58,14.6,38765.0,5.7575,5.7654,5.7536,5.7615,38765.0
2019-09-23 14:30:00,14.6,14.61,14.59,14.59,41902.0,5.7615,5.7654,5.7575,5.7575,41902.0
2019-09-23 14:35:00,14.59,14.59,14.57,14.57,25637.0,5.7575,5.7575,5.7496,5.7496,25637.0
2019-09-23 14:40:00,14.58,14.59,14.57,14.59,35432.0,5.7536,5.7575,5.7496,5.7575,35432.0
2019-09-23 14:45:00,14.59,14.59,14.57,14.58,19157.0,5.7575,5.7575,5.7496,5.7536,19157.0
2019-09-23 14:50:00,14.57,14.59,14.57,14.57,37197.0,5.7496,5.7575,5.7496,5.7496,37197.0
2019-09-23 14:55:00,14.57,14.58,14.56,14.58,73890.0,5.7496,5.7536,5.7457,5.7536,73890.0
2019-09-23 15:00:00,14.57,14.58,14.57,14.58,18939.0,5.7496,5.7536,5.7496,5.7536,18939.0
2019-09-23 15:05:00,14.58,14.59,14.57,14.58,18775.0,5.7536,5.7575,5.7496,5.7536,18775.0
2019-09-23 15:10:00,14.59,14.6,14.58,14.6,22882.0,5.7575,5.7615,5.7536,5.7615,22882.0
2019-09-23 15:15:00,14.6,14.61,14.59,14.6,53964.0,5.7615,5.7654,5.7575,5.7615,53964.0
2019-09-23 15:20:00,14.6,14.6,14.59,14.6,22987.0,5.7615,5.7615,5.7575,5.7615,22987.0
2019-09-23 15:25:00,14.6,14.6,14.57,14.57,141624.0,5.7615,5.7615,5.7496,5.7496,141624.0
2019-09-23 15:30:00,14.58,14.59,14.56,14.59,99847.0,5.7536,5.7575,5.7457,5.7575,99847.0
2019-09-23 15:35:00,14.59,14.6,14.58,14.6,69654.0,5.7575,5.7615,5.7536,5.7615,69654.0
2019-09-23 15:40:00,14.6,14.61,14.58,14.6,70982.0,5.7615,5.7654,5.7536,5.7615,70982.0
2019-09-23 15:45:00,14.6,14.61,14.59,14.6,117889.0,5.7615,5.7654,5.7575,5.7615,117889.0
2019-09-23 15:50:00,14.6,14.61,14.58,14.59,124462.0,5.7615,5.7654,5.7536,5.7575,124462.0
2019-09-23 15:55:00,14.58,14.59,14.56,14.57,509589.0,5.7536,5.7575,5.7457,5.7496,509589.0
2019-09-24 09:30:00,14.58,14.58,14.49,14.49,133746.0,5.7536,5.7536,5.7181,5.7181,133746.0
2019-09-24 09:35:00,14.49,14.54,14.46,14.47,94371.0,5.7181,5.7378,5.7062,5.7102,94371.0
2019-09-24 09:40:00,14.47,14.5,14.45,14.5,186976.0,5.7102,5.722,5.7023,5.722,186976.0
2019-09-24 09:45:00,14.5,14.52,14.49,14.51,100165.0,5.722,5.7299,5.7181,5.7259,100165.0
2019-09-24 09:50:00,14.51,14.52,14.48,14.5,49259.0,5.7259,5.7299,5.7141,5.722,49259.0
2019-09-24 09:55:00,14.5,14.5,14.41,14.42,127572.0,5.722,5.722,5.6865,5.6904,127572.0
2019-09-24 10:00:00,14.41,14.45,14.4,14.43,169101.0,5.6865,5.7023,5.6825,5.6944,169101.0
2019-09-24 10:05:00,14.43,14.44,14.4,14.44,43927.0,5.6944,5.6983,5.6825,5.6983,43927.0
2019-09-24 10:10:00,14.44,14.47,14.42,14.45,179926.0,5.6983,5.7102,5.6904,5.7023,179926.0
2019-09-24 10:15:00,14.44,14.44,14.4,14.44,58597.0,5.6983,5.6983,5.6825,5.6983,58597.0
2019-09-24 10:20:00,14.44,14.47,14.41,14.43,153952.0,5.6983,5.7102,5.6865,5.6944,153952.0
2019-09-24 10:25:00,14.43,14.47,14.42,14.45,35346.0,5.6944,5.7102,5.6904,5.7023,35346.0
2019-09-24 10:30:00,14.45,14.46,14.43,14.44,51417.0,5.7023,5.7062,5.6944,5.6983,51417.0
2019-09-24 10:35:00,14.43,14.46,14.43,14.45,26170.0,5.6944,5.7062,5.6944,5.7023,26170.0
2019-09-24 10:40:00,14.44,14.46,14.42,14.45,39989.0,5.6983,5.7062,5.6904,5.7023,39989.0
2019-09-24 10:45:00,14.45,14.46,14.43,14.44,100632.0,5.7023,5.7062,5.6944,5.6983,100632.0
2019-09-24 10:50:00,14.44,14.45,14.42,14.43,29589.0,5.6983,5.7023,5.6904,5.6944,29589.0
2019-09-24 10:55:00,14.43,14.43,14.42,14.43,6437.0,5.6944,5.6944,5.6904,5.6944,6437.0
2019-09-24 11:00:00,14.42,14.43,14.4,14.4,21325.0,5.6904,5.6944,5.6825,5.6825,21325.0
2019-09-24 11:05:00,14.41,14.42,14.39,14.42,54874.0,5.6865,5.6904,5.6786,5.6904,54874.0
2019-09-24 11:10:00,14.42,14.43,14.41,14.43,8468.0,5.6904,5.6944,5.6865,5.6944,8468.0
2019-09-24 11:15:00,14.42,14.43,14.41,14.43,21299.0,5.6904,5.6944,5.6865,5.6944,21299.0
2019-09-24 11:20:00,14.43,14.44,14.42,14.42,44842.0,5.6944,5.6983,5.6904,5.6904,44842.0
2019-09-24 11:25:00,14.43,14.43,14.41,14.42,24931.0,5.6944,5.6944,5.6865,5.6904,24931.0
2019-09-24 11:30:00,14.42,14.44,14.42,14.43,61990.0,5.6904,5.6983,5.6904,5.6944,61990.0
2019-09-24 11:35:00,14.43,14.43,14.4,14.4,153832.0,5.6944,5.6944,5.6825,5.6825,153832.0
2019-09-24 11:40:00,14.41,14.42,14.4,14.41,52961.0,5.6865,5.6904,5.6825,5.6865,52961.0
2019-09-24 11:45:00,14.41,14.44,14.4,14.44,39761.0,5.6865,5.6983,5.6825,5.6983,39761.0
2019-09-24 11:50:00,14.44,14.44,14.42,14.43,31497.0,5.6983,5.6983,5.6904,5.6944,31497.0
2019-09-24 11:55:00,14.43,14.45,14.43,14.45,32108.0,5.6944,5.7023,5.6944,5.7023,32108.0
2019-09-24 12:00:00,14.45,14.45,14.43,14.45,26650.0,5.7023,5.7023,5.6944,5.7023,26650.0
2019-09-24 12:05:00,14.45,14.46,14.44,14.45,22745.0,5.7023,5.7062,5.6983,5.7023,22745.0
2019-09-24 12:10:00,14.46,14.46,14.45,14.46,7068.0,5.7062,5.7062,5.7023,5.7062,7068.0
2019-09-24 12:15:00,14.46,14.46,14.43,14.44,97271.0,5.7062,5.7062,5.6944,5.6983,97271.0
2019-09-24 12:20:00,14.43,14.44,14.39,14.41,47308.0,5.6944,5.6983,5.6786,5.6865,47308.0
2019-09-24 12:25:00,14.41,14.42,14.38,14.4,52261.0,5.6865,5.6904,5.6746,5.6825,52261.0
2019-09-24 12:30:00,14.4,14.41,14.37,14.41,38260.0,5.6825,5.6865,5.6707,5.6865,38260.0
2019-09-24 12:35:00,14.41,14.41,14.37,14.39,45191.0,5.6865,5.6865,5.6707,5.6786,45191.0
2019-09-24 12:40:00,14.39,14.39,14.34,14.36,61108.0,5.6786,5.6786,5.6589,5.6668,61108.0
2019-09-24 12:45:00,14.35,14.39,14.35,14.38,32819.0,5.6628,5.6786,5.6628,5.6746,32819.0
2019-09-24 12:50:00,14.38,14.38,14.35,14.36,30990.0,5.6746,5.6746,5.6628,5.6668,30990.0
2019-09-24 12:55:00,14.36,14.37,14.34,14.36,95244.0,5.6668,5.6707,5.6589,5.6668,95244.0
2019-09-24 13:00:00,14.35,14.39,14.35,14.39,42741.0,5.6628,5.6786,5.6628,5.6786,42741.0
2019-09-24 13:05:00,14.39,14.4,14.37,14.37,44950.0,5.6786,5.6825,5.6707,5.6707,44950.0
2019-09-24 13:10:00,14.37,14.38,14.34,14.38,84389.0,5.6707,5.6746,5.6589,5.6746,84389.0
2019-09-24 13:15:00,14.38,14.4,14.38,14.39,67058.0,5.6746,5.6825,5.6746,5.6786,67058.0
2019-09-24 13:20:00,14.39,14.39,14.36,14.37,15806.0,5.6786,5.6786,5.6668,5.6707,15806.0
2019-09-24 13:25:00,14.37,14.4,14.36,14.36,56597.0,5.6707,5.6825,5.6668,5.6668,56597.0
2019-09-24 13:30:00,14.36,14.4,14.36,14.39,74901.0,5.6668,5.6825,5.6668,5.6786,74901.0
2019-09-24 13:35:00,14.39,14.4,14.36,14.37,127063.0,5.6786,5.6825,5.6668,5.6707,127063.0
2019-09-24 13:40:00,14.37,14.38,14.34,14.38,44697.0,5.6707,5.6746,5.6589,5.6746,44697.0
2019-09-24 13:45:00,14.37,14.39,14.37,14.39,28086.0,5.6707,5.6786,5.6707,5.6786,28086.0
2019-09-24 13:50:00,14.39,14.39,14.35,14.36,30007.0,5.6786,5.6786,5.6628,5.6668,30007.0
2019-09-24 13:55:00,14.36,14.36,14.34,14.35,74976.0,5.6668,5.6668,5.6589,5.6628,74976.0
2019-09-24 14:00:00,14.35,14.36,14.32,14.34,94897.0,5.6628,5.6668,5.651,5.6589,94897.0
2019-09-24 14:05:00,14.35,14.35,14.32,14.33,16948.0,5.6628,5.6628,5.651,5.6549,16948.0
2019-09-24 14:10:00,14.33,14.43,14.32,14.41,152263.0,5.6549,5.6944,5.651,5.6865,152263.0
2019-09-24 14:15:00,14.41,14.43,14.38,14.39,75214.0,5.6865,5.6944,5.6746,5.6786,75214.0
2019-09-24 14:20:00,14.39,14.39,14.36,14.36,20410.0,5.6786,5.6786,5.6668,5.6668,20410.0
2019-09-24 14:25:00,14.38,14.38,14.36,14.37,18273.0,5.6746,5.6746,5.6668,5.6707,18273.0
2019-09-24 14:30:00,14.37,14.39,14.37,14.38,31296.0,5.6707,5.6786,5.6707,5.6746,31296.0
2019-09-24 14:35:00,14.38,14.39,14.34,14.36,83428.0,5.6746,5.6786,5.6589,5.6668,83428.0
2019-09-24 14:40:00,14.36,14.37,14.34,14.37,23036.0,5.6668,5.6707,5.6589,5.6707,23036.0
2019-09-24 14:45:00,14.37,14.38,14.35,14.38,30410.0,5.6707,5.6746,5.6628,5.6746,30410.0
2019-09-24 14:50:00,14.37,14.39,14.36,14.39,194871.0,5.6707,5.6786,5.6668,5.6786,194871.0
2019-09-24 14:55:00,14.38,14.4,14.38,14.38,25859.0,5.6746,5.6825,5.6746,5.6746,25859.0
2019-09-24 15:00:00,14.38,14.42,14.37,14.42,71854.0,5.6746,5.6904,5.6707,5.6904,71854.0
2019-09-24 15:05:00,14.42,14.42,14.4,14.4,65669.0,5.6904,5.6904,5.6825,5.6825,65669.0
2019-09-24 15:10:00,14.4,14.42,14.39,14.42,65746.0,5.6825,5.6904,5.6786,5.6904,65746.0
2019-09-24 15:15:00,14.41,14.42,14.39,14.4,35781.0,5.6865,5.6904,5.6786,5.6825,35781.0
2019-09-24 15:20:00,14.4,14.4,14.36,14.36,46551.0,5.6825,5.6825,5.6668,5.6668,46551.0
2019-09-24 15:25:00,14.36,14.38,14.36,14.37,53491.0,5.6668,5.6746,5.6668,5.6707,53491.0
2019-09-24 15:30:00,14.37,14.38,14.36,14.37,107346.0,5.6707,5.6746,5.6668,5.6707,107346.0
2019-09-24 15:35:00,14.37,14.38,14.36,14.38,46721.0,5.6707,5.6746,5.6668,5.6746,46721.0
2019-09-24 15:40:00,14.38,14.39,14.36,14.37,99201.0,5.6746,5.6786,5.6668,5.6707,99201.0
2019-09-24 15:45:00,14.37,14.41,14.36,14.4,135797.0,5.6707,5.6865,5.6668,5.6825,135797.0
2019-09-24 15:50:00,14.41,14.41,14.38,14.4,172271.0,5.6865,5.6865,5.6746,5.6825,172271.0
2019-09-24 15:55:00,14.4,14.41,14.38,14.4,316394.0,5.6825,5.6865,5.6746,5.6825,316394.0
2019-09-25 09:30:00,14.16,14.22,14.13,14.2,201138.0,5.5878,5.6115,5.576,5.6036,201138.0
2019-09-25 09:35:00,14.2,14.24,14.17,14.18,193693.0,5.6036,5.6194,5.5918,5.5957,193693.0
2019-09-25 09:40:00,14.17,14.17,14.13,14.16,143479.0,5.5918,5.5918,5.576,5.5878,143479.0
2019-09-25 09:45:00,14.16,14.17,14.15,14.17,76248.0,5.5878,5.5918,5.5839,5.5918,76248.0
2019-09-25 09:50:00,14.16,14.18,14.14,14.15,206137.0,5.5878,5.5957,5.5799,5.5839,206137.0
2019-09-25 09:55:00,14.16,14.16,14.12,14.15,101637.0,5.5878,5.5878,5.572,5.5839,101637.0
2019-09-25 10:00:00,14.15,14.15,14.08,14.15,600375.0,5.5839,5.5839,5.5563,5.5839,600375.0
2019-09-25 10:05:00,14.14,14.16,14.12,14.13,122400.0,5.5799,5.5878,5.572,5.576,122400.0
2019-09-25 10:10:00,14.13,14.17,14.12,14.16,103111.0,5.576,5.5918,5.572,5.5878,103111.0
2019-09-25 10:15:00,14.15,14.17,14.14,14.16,147279.0,5.5839,5.5918,5.5799,5.5878,147279.0
2019-09-25 10:20:00,14.15,14.16,14.09,14.11,80563.0,5.5839,5.5878,5.5602,5.5681,80563.0
2019-09-25 10:25:00,14.11,14.12,14.08,14.12,220708.0,5.5681,5.572,5.5563,5.572,220708.0
2019-09-25 10:30:00,14.11,14.14,14.09,14.13,181353.0,5.5681,5.5799,5.5602,5.576,181353.0
2019-09-25 10:35:00,14.13,14.15,14.12,14.15,77431.0,5.576,5.5839,5.572,5.5839,77431.0
2019-09-25 10:40:00,14.15,14.17,14.14,14.16,171576.0,5.5839,5.5918,5.5799,5.5878,171576.0
2019-09-25 10:45:00,14.16,14.17,14.14,14.17,147892.0,5.5878,5.5918,5.5799,5.5918,147892.0
2019-09-25 10:50:00,14.17,14.22,14.14,14.21,310669.0,5.5918,5.6115,5.5799,5.6076,310669.0
2019-09-25 10:55:00,14.21,14.24,14.2,14.23,219929.0,5.6076,5.6194,5.6036,5.6155,219929.0
2019-09-25 11:00:00,14.23,14.26,14.22,14.24,143175.0,5.6155,5.6273,5.6115,5.6194,143175.0
2019-09-25 11:05:00,14.24,14.26,14.22,14.24,81074.0,5.6194,5.6273,5.6115,5.6194,81074.0
2019-09-25 11:10:00,14.23,14.25,14.21,14.25,22370.0,5.6155,5.6233,5.6076,5.6233,22370.0
2019-09-25 11:15:00,14.25,14.28,14.23,14.23,97181.0,5.6233,5.6352,5.6155,5.6155,97181.0
2019-09-25 11:20:00,14.24,14.27,14.23,14.25,43560.0,5.6194,5.6312,5.6155,5.6233,43560.0
2019-09-25 11:25:00,14.25,14.25,14.23,14.25,69194.0,5.6233,5.6233,5.6155,5.6233,69194.0
2019-09-25 11:30:00,14.24,14.28,14.23,14.27,48435.0,5.6194,5.6352,5.6155,5.6312,48435.0
2019-09-25 11:35:00,14.27,14.28,14.24,14.26,53576.0,5.6312,5.6352,5.6194,5.6273,53576.0
2019-09-25 11:40:00,14.26,14.27,14.24,14.25,27662.0,5.6273,5.6312,5.6194,5.6233,27662.0
2019-09-25 11:45:00,14.24,14.26,14.24,14.25,54754.0,5.6194,5.6273,5.6194,5.6233,54754.0
2019-09-25 11:50:00,14.24,14.25,14.24,14.25,67900.0,5.6194,5.6233,5.6194,5.6233,67900.0
2019-09-25 11:55:00,14.25,14.26,14.25,14.26,33326.0,5.6233,5.6273,5.6233,5.6273,33326.0
2019-09-25 12:00:00,14.26,14.27,14.25,14.27,106213.0,5.6273,5.6312,5.6233,5.6312,106213.0
2019-09-25 12:05:00,14.27,14.28,14.25,14.27,56447.0,5.6312,5.6352,5.6233,5.6312,56447.0
2019-09-25 12:10:00,14.28,14.28,14.26,14.27,90952.0,5.6352,5.6352,5.6273,5.6312,90952.0
2019-09-25 12:15:00,14.27,14.28,14.26,14.28,64629.0,5.6312,5.6352,5.6273,5.6352,64629.0
2019-09-25 12:20:00,14.28,14.3,14.26,14.29,37989.0,5.6352,5.6431,5.6273,5.6391,37989.0
2019-09-25 12:25:00,14.29,14.31,14.28,14.29,44756.0,5.6391,5.647,5.6352,5.6391,44756.0
2019-09-25 12:30:00,14.29,14.31,14.29,14.3,128553.0,5.6391,5.647,5.6391,5.6431,128553.0
2019-09-25 12:35:00,14.3,14.31,14.29,14.3,59383.0,5.6431,5.647,5.6391,5.6431,59383.0
2019-09-25 12:40:00,14.3,14.32,14.3,14.32,24661.0,5.6431,5.651,5.6431,5.651,24661.0
2019-09-25 12:45:00,14.32,14.32,14.29,14.3,44187.0,5.651,5.651,5.6391,5.6431,44187.0
2019-09-25 12:50:00,14.29,14.32,14.29,14.31,74568.0,5.6391,5.651,5.6391,5.647,74568.0
2019-09-25 12:55:00,14.31,14.32,14.28,14.31,92831.0,5.647,5.651,5.6352,5.647,92831.0
2019-09-25 13:00:00,14.3,14.31,14.29,14.29,61109.0,5.6431,5.647,5.6391,5.6391,61109.0
2019-09-25 13:05:00,14.29,14.31,14.28,14.31,40914.0,5.6391,5.647,5.6352,5.647,40914.0
2019-09-25 13:10:00,14.31,14.31,14.29,14.29,13381.0,5.647,5.647,5.6391,5.6391,13381.0
2019-09-25 13:15:00,14.29,14.3,14.25,14.26,37961.0,5.6391,5.6431,5.6233,5.6273,37961.0
2019-09-25 13:20:00,14.26,14.29,14.25,14.28,31455.0,5.6273,5.6391,5.6233,5.6352,31455.0
2019-09-25 13:25:00,14.29,14.3,14.27,14.29,17563.0,5.6391,5.6431,5.6312,5.6391,17563.0
2019-09-25 13:30:00,14.29,14.3,14.27,14.28,52766.0,5.6391,5.6431,5.6312,5.6352,52766.0
2019-09-25 13:35:00,14.29,14.29,14.28,14.29,13094.0,5.6391,5.6391,5.6352,5.6391,13094.0
2019-09-25 13:40:00,14.28,14.29,14.28,14.29,10358.0,5.6352,5.6391,5.6352,5.6391,10358.0
2019-09-25 13:45:00,14.29,14.3,14.27,14.29,94409.0,5.6391,5.6431,5.6312,5.6391,94409.0
2019-09-25 13:50:00,14.28,14.31,14.27,14.31,80663.0,5.6352,5.647,5.6312,5.647,80663.0
2019-09-25 13:55:00,14.31,14.35,14.31,14.34,94098.0,5.647,5.6628,5.647,5.6589,94098.0
2019-09-25 14:00:00,14.34,14.39,14.34,14.37,131585.0,5.6589,5.6786,5.6589,5.6707,131585.0
2019-09-25 14:05:00,14.37,14.39,14.36,14.37,161281.0,5.6707,5.6786,5.6668,5.6707,161281.0
2019-09-25 14:10:00,14.37,14.37,14.35,14.37,12827.0,5.6707,5.6707,5.6628,5.6707,12827.0
2019-09-25 14:15:00,14.36,14.4,14.36,14.38,94632.0,5.6668,5.6825,5.6668,5.6746,94632.0
2019-09-25 14:20:00,14.38,14.39,14.36,14.39,52695.0,5.6746,5.6786,5.6668,5.6786,52695.0
2019-09-25 14:25:00,14.38,14.41,14.37,14.4,70039.0,5.6746,5.6865,5.6707,5.6825,70039.0
2019-09-25 14:30:00,14.41,14.42,14.4,14.41,74189.0,5.6865,5.6904,5.6825,5.6865,74189.0
2019-09-25 14:35:00,14.41,14.44,14.41,14.43,125131.0,5.6865,5.6983,5.6865,5.6944,125131.0
2019-09-25 14:40:00,14.43,14.43,14.41,14.42,25803.0,5.6944,5.6944,5.6865,5.6904,25803.0
2019-09-25 14:45:00,14.42,14.44,14.42,14.44,19001.0,5.6904,5.6983,5.6904,5.6983,19001.0
2019-09-25 14:50:00,14.44,14.44,14.42,14.43,148216.0,5.6983,5.6983,5.6904,5.6944,148216.0
2019-09-25 14:55:00,14.42,14.43,14.41,14.42,70273.0,5.6904,5.6944,5.6865,5.6904,70273.0
2019-09-25 15:00:00,14.42,14.44,14.42,14.43,74345.0,5.6904,5.6983,5.6904,5.6944,74345.0
2019-09-25 15:05:00,14.43,14.45,14.42,14.44,134126.0,5.6944,5.7023,5.6904,5.6983,134126.0
2019-09-25 15:10:00,14.44,14.45,14.43,14.44,44882.0,5.6983,5.7023,5.6944,5.6983,44882.0
2019-09-25 15:15:00,14.44,14.45,14.43,14.45,65468.0,5.6983,5.7023,5.6944,5.7023,65468.0
2019-09-25 15:20:00,14.45,14.45,14.43,14.45,109458.0,5.7023,5.7023,5.6944,5.7023,109458.0
2019-09-25 15:25:00,14.44,14.45,14.43,14.44,45481.0,5.6983,5.7023,5.6944,5.6983,45481.0
2019-09-25 15:30:00,14.45,14.46,14.43,14.43,180320.0,5.7023,5.7062,5.6944,5.6944,180320.0
2019-09-25 15:35:00,14.44,14.44,14.42,14.43,123734.0,5.6983,5.6983,5.6904,5.6944,123734.0
2019-09-25 15:40:00,14.43,14.45,14.43,14.45,64946.0,5.6944,5.7023,5.6944,5.7023,64946.0
2019-09-25 15:45:00,14.45,14.46,14.44,14.45,144038.0,5.7023,5.7062,5.6983,5.7023,144038.0
2019-09-25 15:50:00,14.45,14.46,14.43,14.46,148039.0,5.7023,5.7062,5.6944,5.7062,148039.0
2019-09-25 15:55:00,14.46,14.48,14.44,14.45,671189.0,5.7062,5.7141,5.6983,5.7023,671189.0
2019-09-26 09:30:00,14.57,14.58,14.53,14.54,391352.0,5.7496,5.7536,5.7338,5.7378,391352.0
2019-09-26 09:35:00,14.54,14.55,14.45,14.48,454068.0,5.7378,5.7417,5.7023,5.7141,454068.0
2019-09-26 09:40:00,14.48,14.53,14.45,14.53,212318.0,5.7141,5.7338,5.7023,5.7338,212318.0
2019-09-26 09:45:00,14.53,14.54,14.5,14.52,72057.0,5.7338,5.7378,5.722,5.7299,72057.0
2019-09-26 09:50:00,14.53,14.53,14.48,14.5,194930.0,5.7338,5.7338,5.7141,5.722,194930.0
2019-09-26 09:55:00,14.5,14.51,14.48,14.49,63203.0,5.722,5.7259,5.7141,5.7181,63203.0
2019-09-26 10:00:00,14.49,14.54,14.49,14.53,67557.0,5.7181,5.7378,5.7181,5.7338,67557.0
2019-09-26 10:05:00,14.54,14.55,14.48,14.49,83592.0,5.7378,5.7417,5.7141,5.7181,83592.0
2019-09-26 10:10:00,14.48,14.49,14.46,14.49,96885.0,5.7141,5.7181,5.7062,5.7181,96885.0
2019-09-26 10:15:00,14.48,14.49,14.45,14.48,88991.0,5.7141,5.7181,5.7023,5.7141,88991.0
2019-09-26 10:20:00,14.48,14.5,14.47,14.48,83812.0,5.7141,5.722,5.7102,5.7141,83812.0
2019-09-26 10:25:00,14.49,14.51,14.47,14.51,81283.0,5.7181,5.7259,5.7102,5.7259,81283.0
2019-09-26 10:30:00,14.51,14.51,14.48,14.49,60110.0,5.7259,5.7259,5.7141,5.7181,60110.0
2019-09-26 10:35:00,14.49,14.49,14.45,14.47,106752.0,5.7181,5.7181,5.7023,5.7102,106752.0
2019-09-26 10:40:00,14.47,14.48,14.46,14.47,70003.0,5.7102,5.7141,5.7062,5.7102,70003.0
2019-09-26 10:45:00,14.47,14.5,14.46,14.5,37958.0,5.7102,5.722,5.7062,5.722,37958.0
2019-09-26 10:50:00,14.5,14.51,14.47,14.48,72363.0,5.722,5.7259,5.7102,5.7141,72363.0
2019-09-26 10:55:00,14.48,14.48,14.43,14.46,205037.0,5.7141,5.7141,5.6944,5.7062,205037.0
2019-09-26 11:00:00,14.46,14.46,14.4,14.44,78594.0,5.7062,5.7062,5.6825,5.6983,78594.0
2019-09-26 11:05:00,14.44,14.45,14.4,14.43,51566.0,5.6983,5.7023,5.6825,5.6944,51566.0
2019-09-26 11:10:00,14.43,14.45,14.42,14.42,63634.0,5.6944,5.7023,5.6904,5.6904,63634.0
2019-09-26 11:15:00,14.43,14.45,14.41,14.43,53738.0,5.6944,5.7023,5.6865,5.6944,53738.0
2019-09-26 11:20:00,14.42,14.43,14.4,14.43,86169.0,5.6904,5.6944,5.6825,5.6944,86169.0
2019-09-26 11:25:00,14.43,14.46,14.42,14.45,172062.0,5.6944,5.7062,5.6904,5.7023,172062.0
2019-09-26 11:30:00,14.45,14.47,14.43,14.46,168593.0,5.7023,5.7102,5.6944,5.7062,168593.0
2019-09-26 11:35:00,14.46,14.54,14.46,14.53,245662.0,5.7062,5.7378,5.7062,5.7338,245662.0
2019-09-26 11:40:00,14.53,14.53,14.5,14.51,135576.0,5.7338,5.7338,5.722,5.7259,135576.0
2019-09-26 11:45:00,14.52,14.54,14.5,14.53,94528.0,5.7299,5.7378,5.722,5.7338,94528.0
2019-09-26 11:50:00,14.53,14.54,14.5,14.51,60513.0,5.7338,5.7378,5.722,5.7259,60513.0
2019-09-26 11:55:00,14.51,14.52,14.5,14.52,61750.0,5.7259,5.7299,5.722,5.7299,61750.0
2019-09-26 12:00:00,14.52,14.57,14.52,14.54,133832.0,5.7299,5.7496,5.7299,5.7378,133832.0
2019-09-26 12:05:00,14.54,14.56,14.53,14.55,117030.0,5.7378,5.7457,5.7338,5.7417,117030.0
2019-09-26 12:10:00,14.54,14.55,14.53,14.54,39641.0,5.7378,5.7417,5.7338,5.7378,39641.0
2019-09-26 12:15:00,14.54,14.56,14.53,14.54,60270.0,5.7378,5.7457,5.7338,5.7378,60270.0
2019-09-26 12:20:00,14.55,14.56,14.54,14.55,73342.0,5.7417,5.7457,5.7378,5.7417,73342.0
2019-09-26 12:25:00,14.55,14.56,14.53,14.54,57475.0,5.7417,5.7457,5.7338,5.7378,57475.0
2019-09-26 12:30:00,14.54,14.57,14.54,14.55,107315.0,5.7378,5.7496,5.7378,5.7417,107315.0
2019-09-26 12:35:00,14.54,14.57,14.54,14.57,78239.0,5.7378,5.7496,5.7378,5.7496,78239.0
2019-09-26 12:40:00,14.58,14.58,14.55,14.55,61668.0,5.7536,5.7536,5.7417,5.7417,61668.0
2019-09-26 12:45:00,14.55,14.55,14.53,14.54,85208.0,5.7417,5.7417,5.7338,5.7378,85208.0
2019-09-26 12:50:00,14.53,14.54,14.51,14.52,42093.0,5.7338,5.7378,5.7259,5.7299,42093.0
2019-09-26 12:55:00,14.52,14.54,14.51,14.54,66214.0,5.7299,5.7378,5.7259,5.7378,66214.0
2019-09-26 13:00:00,14.54,14.54,14.53,14.54,39954.0,5.7378,5.7378,5.7338,5.7378,39954.0
2019-09-26 13:05:00,14.54,14.55,14.53,14.54,45170.0,5.7378,5.7417,5.7338,5.7378,45170.0
2019-09-26 13:10:00,14.54,14.54,14.51,14.52,62664.0,5.7378,5.7378,5.7259,5.7299,62664.0
2019-09-26 13:15:00,14.52,14.53,14.5,14.51,79278.0,5.7299,5.7338,5.722,5.7259,79278.0
2019-09-26 13:20:00,14.51,14.52,14.5,14.51,40535.0,5.7259,5.7299,5.722,5.7259,40535.0
2019-09-26 13:25:00,14.51,14.51,14.5,14.51,9440.0,5.7259,5.7259,5.722,5.7259,9440.0
2019-09-26 13:30:00,14.51,14.51,14.48,14.48,92247.0,5.7259,5.7259,5.7141,5.7141,92247.0
2019-09-26 13:35:00,14.49,14.52,14.48,14.52,75519.0,5.7181,5.7299,5.7141,5.7299,75519.0
2019-09-26 13:40:00,14.51,14.52,14.5,14.52,61392.0,5.7259,5.7299,5.722,5.7299,61392.0
2019-09-26 13:45:00,14.52,14.52,14.5,14.52,106776.0,5.7299,5.7299,5.722,5.7299,106776.0
2019-09-26 13:50:00,14.52,14.52,14.49,14.51,68964.0,5.7299,5.7299,5.7181,5.7259,68964.0
2019-09-26 13:55:00,14.51,14.52,14.5,14.52,106540.0,5.7259,5.7299,5.722,5.7299,106540.0
2019-09-26 14:00:00,14.52,14.55,14.5,14.51,72056.0,5.7299,5.7417,5.722,5.7259,72056.0
2019-09-26 14:05:00,14.52,14.52,14.5,14.52,40323.0,5.7299,5.7299,5.722,5.7299,40323.0
2019-09-26 14:10:00,14.52,14.53,14.5,14.51,50599.0,5.7299,5.7338,5.722,5.7259,50599.0
2019-09-26 14:15:00,14.52,14.56,14.5,14.56,128145.0,5.7299,5.7457,5.722,5.7457,128145.0
2019-09-26 14:20:00,14.55,14.57,14.54,14.56,55630.0,5.7417,5.7496,5.7378,5.7457,55630.0
2019-09-26 14:25:00,14.56,14.56,14.53,14.56,50623.0,5.7457,5.7457,5.7338,5.7457,50623.0
2019-09-26 14:30:00,14.56,14.58,14.56,14.56,116506.0,5.7457,5.7536,5.7457,5.7457,116506.0
2019-09-26 14:35:00,14.56,14.57,14.55,14.57,46123.0,5.7457,5.7496,5.7417,5.7496,46123.0
2019-09-26 14:40:00,14.57,14.58,14.56,14.57,49571.0,5.7496,5.7536,5.7457,5.7496,49571.0
2019-09-26 14:45:00,14.57,14.57,14.55,14.56,110711.0,5.7496,5.7496,5.7417,5.7457,110711.0
2019-09-26 14:50:00,14.56,14.56,14.52,14.53,75254.0,5.7457,5.7457,5.7299,5.7338,75254.0
2019-09-26 14:55:00,14.53,14.54,14.52,14.54,48999.0,5.7338,5.7378,5.7299,5.7378,48999.0
2019-09-26 15:00:00,14.54,14.56,14.53,14.56,38963.0,5.7378,5.7457,5.7338,5.7457,38963.0
2019-09-26 15:05:00,14.56,14.58,14.54,14.58,59107.0,5.7457,5.7536,5.7378,5.7536,59107.0
2019-09-26 15:10:00,14.58,14.59,14.56,14.57,108286.0,5.7536,5.7575,5.7457,5.7496,108286.0
2019-09-26 15:15:00,14.57,14.57,14.54,14.56,58755.0,5.7496,5.7496,5.7378,5.7457,58755.0
2019-09-26 15:20:00,14.56,14.57,14.54,14.57,87436.0,5.7457,5.7496,5.7378,5.7496,87436.0
2019-09-26 15:25:00,14.57,14.6,14.56,14.6,80577.0,5.7496,5.7615,5.7457,5.7615,80577.0
2019-09-26 15:30:00,14.6,14.6,14.57,14.6,163910.0,5.7615,5.7615,5.7496,5.7615,163910.0
2019-09-26 15:35:00,14.6,14.61,14.57,14.58,263007.0,5.7615,5.7654,5.7496,5.7536,263007.0
2019-09-26 15:40:00,14.58,14.58,14.56,14.58,257993.0,5.7536,5.7536,5.7457,5.7536,257993.0
2019-09-26 15:45:00,14.58,14.59,14.57,14.58,131031.0,5.7536,5.7575,5.7496,5.7536,131031.0
2019-09-26 15:50:00,14.58,14.58,14.55,14.57,292688.0,5.7536,5.7536,5.7417,5.7496,292688.0
2019-09-26 15:55:00,14.56,14.59,14.55,14.57,582063.0,5.7457,5.7575,5.7417,5.7496,582063.0
2019-09-27 09:30:00,14.51,14.62,14.5,14.6,233662.0,5.7259,5.7694,5.722,5.7615,233662.0
2019-09-27 09:35:00,14.6,14.6,14.54,14.55,66295.0,5.7615,5.7615,5.7378,5.7417,66295.0
2019-09-27 09:40:00,14.56,14.6,14.54,14.59,46753.0,5.7457,5.7615,5.7378,5.7575,46753.0
2019-09-27 09:45:00,14.59,14.61,14.58,14.6,82220.0,5.7575,5.7654,5.7536,5.7615,82220.0
2019-09-27 09:50:00,14.6,14.6,14.56,14.58,85434.0,5.7615,5.7615,5.7457,5.7536,85434.0
2019-09-27 09:55:00,14.58,14.61,14.57,14.6,153762.0,5.7536,5.7654,5.7496,5.7615,153762.0
2019-09-27 10:00:00,14.59,14.61,14.58,14.59,65589.0,5.7575,5.7654,5.7536,5.7575,65589.0
2019-09-27 10:05:00,14.58,14.61,14.58,14.6,36538.0,5.7536,5.7654,5.7536,5.7615,36538.0
2019-09-27 10:10:00,14.6,14.62,14.58,14.61,117350.0,5.7615,5.7694,5.7536,5.7654,117350.0
2019-09-27 10:15:00,14.6,14.63,14.59,14.63,123597.0,5.7615,5.7733,5.7575,5.7733,123597.0
2019-09-27 10:20:00,14.64,14.67,14.64,14.66,158259.0,5.7772,5.7891,5.7772,5.7851,158259.0
2019-09-27 10:25:00,14.66,14.71,14.65,14.69,82419.0,5.7851,5.8049,5.7812,5.797,82419.0
2019-09-27 10:30:00,14.69,14.7,14.66,14.69,66090.0,5.797,5.8009,5.7851,5.797,66090.0
2019-09-27 10:35:00,14.69,14.73,14.68,14.7,300162.0,5.797,5.8128,5.793,5.8009,300162.0
2019-09-27 10:40:00,14.7,14.71,14.68,14.7,80253.0,5.8009,5.8049,5.793,5.8009,80253.0
2019-09-27 10:45:00,14.7,14.72,14.69,14.71,232119.0,5.8009,5.8088,5.797,5.8049,232119.0
2019-09-27 10:50:00,14.72,14.73,14.69,14.73,226923.0,5.8088,5.8128,5.797,5.8128,226923.0
2019-09-27 10:55:00,14.73,14.76,14.73,14.75,101347.0,5.8128,5.8246,5.8128,5.8207,101347.0
2019-09-27 11:00:00,14.75,14.77,14.73,14.77,97585.0,5.8207,5.8285,5.8128,5.8285,97585.0
2019-09-27 11:05:00,14.76,14.79,14.74,14.78,156945.0,5.8246,5.8364,5.8167,5.8325,156945.0
2019-09-27 11:10:00,14.78,14.79,14.76,14.78,41959.0,5.8325,5.8364,5.8246,5.8325,41959.0
2019-09-27 11:15:00,14.78,14.81,14.77,14.8,80896.0,5.8325,5.8443,5.8285,5.8404,80896.0
2019-09-27 11:20:00,14.8,14.8,14.78,14.79,100066.0,5.8404,5.8404,5.8325,5.8364,100066.0
2019-09-27 11:25:00,14.79,14.83,14.78,14.82,96528.0,5.8364,5.8522,5.8325,5.8483,96528.0
2019-09-27 11:30:00,14.82,14.82,14.8,14.82,61430.0,5.8483,5.8483,5.8404,5.8483,61430.0
2019-09-27 11:35:00,14.82,14.84,14.67,14.72,451320.0,5.8483,5.8562,5.7891,5.8088,451320.0
2019-09-27 11:40:00,14.72,14.77,14.7,14.71,265863.0,5.8088,5.8285,5.8009,5.8049,265863.0
2019-09-27 11:45:00,14.71,14.76,14.69,14.75,194205.0,5.8049,5.8246,5.797,5.8207,194205.0
2019-09-27 11:50:00,14.75,14.75,14.7,14.71,72662.0,5.8207,5.8207,5.8009,5.8049,72662.0
2019-09-27 11:55:00,14.71,14.78,14.71,14.74,106428.0,5.8049,5.8325,5.8049,5.8167,106428.0
2019-09-27 12:00:00,14.74,14.74,14.69,14.7,69906.0,5.8167,5.8167,5.797,5.8009,69906.0
2019-09-27 12:05:00,14.69,14.71,14.68,14.71,37922.0,5.797,5.8049,5.793,5.8049,37922.0
2019-09-27 12:10:00,14.71,14.72,14.68,14.71,34378.0,5.8049,5.8088,5.793,5.8049,34378.0
2019-09-27 12:15:00,14.7,14.72,14.66,14.67,64475.0,5.8009,5.8088,5.7851,5.7891,64475.0
2019-09-27 12:20:00,14.66,14.7,14.66,14.69,60978.0,5.7851,5.8009,5.7851,5.797,60978.0
2019-09-27 12:25:00,14.69,14.69,14.67,14.69,25945.0,5.797,5.797,5.7891,5.797,25945.0
2019-09-27 12:30:00,14.69,14.7,14.66,14.69,31995.0,5.797,5.8009,5.7851,5.797,31995.0
2019-09-27 12:35:00,14.69,14.7,14.68,14.69,31911.0,5.797,5.8009,5.793,5.797,31911.0
2019-09-27 12:40:00,14.69,14.7,14.68,14.68,84585.0,5.797,5.8009,5.793,5.793,84585.0
2019-09-27 12:45:00,14.68,14.68,14.63,14.64,249895.0,5.793,5.793,5.7733,5.7772,249895.0
2019-09-27 12:50:00,14.63,14.67,14.63,14.66,61670.0,5.7733,5.7891,5.7733,5.7851,61670.0
2019-09-27 12:55:00,14.66,14.66,14.62,14.62,35576.0,5.7851,5.7851,5.7694,5.7694,35576.0
2019-09-27 13:00:00,14.62,14.63,14.6,14.63,78227.0,5.7694,5.7733,5.7615,5.7733,78227.0
2019-09-27 13:05:00,14.62,14.66,14.62,14.65,17280.0,5.7694,5.7851,5.7694,5.7812,17280.0
2019-09-27 13:10:00,14.64,14.65,14.62,14.63,47322.0,5.7772,5.7812,5.7694,5.7733,47322.0
2019-09-27 13:15:00,14.63,14.63,14.61,14.63,109041.0,5.7733,5.7733,5.7654,5.7733,109041.0
2019-09-27 13:20:00,14.63,14.64,14.61,14.63,27719.0,5.7733,5.7772,5.7654,5.7733,27719.0
2019-09-27 13:25:00,14.63,14.64,14.61,14.64,30019.0,5.7733,5.7772,5.7654,5.7772,30019.0
2019-09-27 13:30:00,14.64,14.64,14.61,14.64,57858.0,5.7772,5.7772,5.7654,5.7772,57858.0
2019-09-27 13:35:00,14.63,14.64,14.6,14.62,73943.0,5.7733,5.7772,5.7615,5.7694,73943.0
2019-09-27 13:40:00,14.63,14.63,14.61,14.62,21882.0,5.7733,5.7733,5.7654,5.7694,21882.0
2019-09-27 13:45:00,14.62,14.62,14.59,14.6,54306.0,5.7694,5.7694,5.7575,5.7615,54306.0
2019-09-27 13:50:00,14.59,14.62,14.57,14.61,114091.0,5.7575,5.7694,5.7496,5.7654,114091.0
2019-09-27 13:55:00,14.61,14.63,14.6,14.62,120658.0,5.7654,5.7733,5.7615,5.7694,120658.0
2019-09-27 14:00:00,14.62,14.64,14.61,14.63,104620.0,5.7694,5.7772,5.7654,5.7733,104620.0
2019-09-27 14:05:00,14.63,14.63,14.61,14.61,14627.0,5.7733,5.7733,5.7654,5.7654,14627.0
2019-09-27 14:10:00,14.61,14.63,14.61,14.63,23507.0,5.7654,5.7733,5.7654,5.7733,23507.0
2019-09-27 14:15:00,14.63,14.63,14.61,14.62,23603.0,5.7733,5.7733,5.7654,5.7694,23603.0
2019-09-27 14:20:00,14.63,14.64,14.61,14.62,71202.0,5.7733,5.7772,5.7654,5.7694,71202.0
2019-09-27 14:25:00,14.62,14.63,14.61,14.62,19531.0,5.7694,5.7733,5.7654,5.7694,19531.0
2019-09-27 14:30:00,14.62,14.62,14.58,14.59,44435.0,5.7694,5.7694,5.7536,5.7575,44435.0
2019-09-27 14:35:00,14.59,14.6,14.58,14.59,36127.0,5.7575,5.7615,5.7536,5.7575,36127.0
2019-09-27 14:40:00,14.59,14.61,14.59,14.6,15422.0,5.7575,5.7654,5.7575,5.7615,15422.0
2019-09-27 14:45:00,14.6,14.6,14.57,14.58,54051.0,5.7615,5.7615,5.7496,5.7536,54051.0
2019-09-27 14:50:00,14.58,14.59,14.56,14.59,60638.0,5.7536,5.7575,5.7457,5.7575,60638.0
2019-09-27 14:55:00,14.59,14.6,14.57,14.59,50589.0,5.7575,5.7615,5.7496,5.7575,50589.0
2019-09-27 15:00:00,14.59,14.6,14.58,14.6,26201.0,5.7575,5.7615,5.7536,5.7615,26201.0
2019-09-27 15:05:00,14.6,14.6,14.57,14.58,131065.0,5.7615,5.7615,5.7496,5.7536,131065.0
2019-09-27 15:10:00,14.59,14.61,14.58,14.61,59570.0,5.7575,5.7654,5.7536,5.7654,59570.0
2019-09-27 15:15:00,14.61,14.64,14.6,14.62,289592.0,5.7654,5.7772,5.7615,5.7694,289592.0
2019-09-27 15:20:00,14.63,14.64,14.6,14.61,161225.0,5.7733,5.7772,5.7615,5.7654,161225.0
2019-09-27 15:25:00,14.61,14.62,14.59,14.61,133968.0,5.7654,5.7694,5.7575,5.7654,133968.0
2019-09-27 15:30:00,14.6,14.62,14.6,14.61,40654.0,5.7615,5.7694,5.7615,5.7654,40654.0
2019-09-27 15:35:00,14.61,14.64,14.61,14.63,214978.0,5.7654,5.7772,5.7654,5.7733,214978.0
2019-09-27 15:40:00,14.63,14.65,14.63,14.65,49716.0,5.7733,5.7812,5.7733,5.7812,49716.0
2019-09-27 15:45:00,14.65,14.65,14.62,14.62,585908.0,5.7812,5.7812,5.7694,5.7694,585908.0
2019-09-27 15:50:00,14.62,14.64,14.6,14.61,302381.0,5.7694,5.7772,5.7615,5.7654,302381.0
2019-09-27 15:55:00,14.61,14.62,14.6,14.61,353605.0,5.7654,5.7694,5.7615,5.7654,353605.0
2019-09-30 09:30:00,14.54,14.54,14.45,14.46,124563.0,5.7378,5.7378,5.7023,5.7062,124563.0
2019-09-30 09:35:00,14.47,14.49,14.44,14.46,96988.0,5.7102,5.7181,5.6983,5.7062,96988.0
2019-09-30 09:40:00,14.45,14.49,14.45,14.48,58049.0,5.7023,5.7181,5.7023,5.7141,58049.0
2019-09-30 09:45:00,14.47,14.5,14.46,14.49,57734.0,5.7102,5.722,5.7062,5.7181,57734.0
2019-09-30 09:50:00,14.49,14.5,14.46,14.47,67335.0,5.7181,5.722,5.7062,5.7102,67335.0
2019-09-30 09:55:00,14.47,14.47,14.43,14.45,45078.0,5.7102,5.7102,5.6944,5.7023,45078.0
2019-09-30 10:00:00,14.45,14.48,14.44,14.46,35519.0,5.7023,5.7141,5.6983,5.7062,35519.0
2019-09-30 10:05:00,14.45,14.49,14.45,14.48,19020.0,5.7023,5.7181,5.7023,5.7141,19020.0
2019-09-30 10:10:00,14.48,14.51,14.48,14.51,37197.0,5.7141,5.7259,5.7141,5.7259,37197.0
2019-09-30 10:15:00,14.52,14.53,14.51,14.52,66778.0,5.7299,5.7338,5.7259,5.7299,66778.0
2019-09-30 10:20:00,14.52,14.52,14.5,14.51,48908.0,5.7299,5.7299,5.722,5.7259,48908.0
2019-09-30 10:25:00,14.52,14.53,14.5,14.51,44016.0,5.7299,5.7338,5.722,5.7259,44016.0
2019-09-30 10:30:00,14.51,14.54,14.5,14.54,53070.0,5.7259,5.7378,5.722,5.7378,53070.0
2019-09-30 10:35:00,14.54,14.54,14.52,14.54,11097.0,5.7378,5.7378,5.7299,5.7378,11097.0
2019-09-30 10:40:00,14.54,14.55,14.51,14.52,94484.0,5.7378,5.7417,5.7259,5.7299,94484.0
2019-09-30 10:45:00,14.52,14.53,14.5,14.51,47035.0,5.7299,5.7338,5.722,5.7259,47035.0
2019-09-30 10:50:00,14.51,14.52,14.5,14.52,40232.0,5.7259,5.7299,5.722,5.7299,40232.0
2019-09-30 10:55:00,14.51,14.51,14.49,14.5,90577.0,5.7259,5.7259,5.7181,5.722,90577.0
2019-09-30 11:00:00,14.5,14.51,14.47,14.47,49139.0,5.722,5.7259,5.7102,5.7102,49139.0
2019-09-30 11:05:00,14.48,14.5,14.47,14.49,38517.0,5.7141,5.722,5.7102,5.7181,38517.0
2019-09-30 11:10:00,14.5,14.5,14.48,14.49,51954.0,5.722,5.722,5.7141,5.7181,51954.0
2019-09-30 11:15:00,14.49,14.5,14.48,14.49,42047.0,5.7181,5.722,5.7141,5.7181,42047.0
2019-09-30 11:20:00,14.48,14.49,14.47,14.49,62947.0,5.7141,5.7181,5.7102,5.7181,62947.0
2019-09-30 11:25:00,14.49,14.52,14.48,14.5,73208.0,5.7181,5.7299,5.7141,5.722,73208.0
2019-09-30 11:30:00,14.51,14.51,14.49,14.51,39890.0,5.7259,5.7259,5.7181,5.7259,39890.0
2019-09-30 11:35:00,14.51,14.52,14.49,14.51,21982.0,5.7259,5.7299,5.7181,5.7259,21982.0
2019-09-30 11:40:00,14.51,14.52,14.5,14.52,41685.0,5.7259,5.7299,5.722,5.7299,41685.0
2019-09-30 11:45:00,14.52,14.53,14.51,14.51,17748.0,5.7299,5.7338,5.7259,5.7259,17748.0
2019-09-30 11:50:00,14.52,14.53,14.51,14.53,35604.0,5.7299,5.7338,5.7259,5.7338,35604.0
2019-09-30 11:55:00,14.53,14.53,14.51,14.52,70154.0,5.7338,5.7338,5.7259,5.7299,70154.0
2019-09-30 12:00:00,14.52,14.53,14.51,14.52,14702.0,5.7299,5.7338,5.7259,5.7299,14702.0
2019-09-30 12:05:00,14.51,14.52,14.5,14.51,10273.0,5.7259,5.7299,5.722,5.7259,10273.0
2019-09-30 12:10:00,14.51,14.52,14.5,14.52,41900.0,5.7259,5.7299,5.722,5.7299,41900.0
2019-09-30 12:15:00,14.51,14.52,14.5,14.5,11010.0,5.7259,5.7299,5.722,5.722,11010.0
2019-09-30 12:20:00,14.5,14.52,14.5,14.52,33719.0,5.722,5.7299,5.722,5.7299,33719.0
2019-09-30 12:25:00,14.52,14.53,14.51,14.53,16210.0,5.7299,5.7338,5.7259,5.7338,16210.0
2019-09-30 12:30:00,14.53,14.54,14.52,14.53,20947.0,5.7338,5.7378,5.7299,5.7338,20947.0
2019-09-30 12:35:00,14.53,14.54,14.52,14.54,13464.0,5.7338,5.7378,5.7299,5.7378,13464.0
2019-09-30 12:40:00,14.54,14.54,14.53,14.54,6620.0,5.7378,5.7378,5.7338,5.7378,6620.0
2019-09-30 12:45:00,14.54,14.54,14.51,14.52,168853.0,5.7378,5.7378,5.7259,5.7299,168853.0
2019-09-30 12:50:00,14.52,14.53,14.51,14.52,20292.0,5.7299,5.7338,5.7259,5.7299,20292.0
2019-09-30 12:55:00,14.52,14.54,14.51,14.54,25012.0,5.7299,5.7378,5.7259,5.7378,25012.0
2019-09-30 13:00:00,14.54,14.55,14.53,14.54,48008.0,5.7378,5.7417,5.7338,5.7378,48008.0
2019-09-30 13:05:00,14.54,14.54,14.53,14.54,8549.0,5.7378,5.7378,5.7338,5.7378,8549.0
2019-09-30 13:10:00,14.54,14.54,14.53,14.54,10698.0,5.7378,5.7378,5.7338,5.7378,10698.0
2019-09-30 13:15:00,14.53,14.54,14.52,14.54,55941.0,5.7338,5.7378,5.7299,5.7378,55941.0
2019-09-30 13:20:00,14.54,14.54,14.51,14.52,143054.0,5.7378,5.7378,5.7259,5.7299,143054.0
2019-09-30 13:25:00,14.52,14.52,14.5,14.52,57419.0,5.7299,5.7299,5.722,5.7299,57419.0
2019-09-30 13:30:00,14.52,14.53,14.51,14.53,66322.0,5.7299,5.7338,5.7259,5.7338,66322.0
2019-09-30 13:35:00,14.54,14.55,14.53,14.54,45501.0,5.7378,5.7417,5.7338,5.7378,45501.0
2019-09-30 13:40:00,14.54,14.55,14.53,14.55,32376.0,5.7378,5.7417,5.7338,5.7417,32376.0
2019-09-30 13:45:00,14.56,14.56,14.54,14.56,28807.0,5.7457,5.7457,5.7378,5.7457,28807.0
2019-09-30 13:50:00,14.56,14.56,14.55,14.56,4564.0,5.7457,5.7457,5.7417,5.7457,4564.0
2019-09-30 13:55:00,14.56,14.56,14.54,14.54,43155.0,5.7457,5.7457,5.7378,5.7378,43155.0
2019-09-30 14:00:00,14.54,14.54,14.53,14.54,17327.0,5.7378,5.7378,5.7338,5.7378,17327.0
2019-09-30 14:05:00,14.54,14.55,14.53,14.55,18212.0,5.7378,5.7417,5.7338,5.7417,18212.0
2019-09-30 14:10:00,14.55,14.55,14.53,14.54,14234.0,5.7417,5.7417,5.7338,5.7378,14234.0
2019-09-30 14:15:00,14.53,14.54,14.53,14.54,6627.0,5.7338,5.7378,5.7338,5.7378,6627.0
2019-09-30 14:20:00,14.54,14.58,14.53,14.55,139128.0,5.7378,5.7536,5.7338,5.7417,139128.0
2019-09-30 14:25:00,14.54,14.56,14.53,14.54,29955.0,5.7378,5.7457,5.7338,5.7378,29955.0
2019-09-30 14:30:00,14.55,14.57,14.54,14.55,190816.0,5.7417,5.7496,5.7378,5.7417,190816.0
2019-09-30 14:35:00,14.55,14.55,14.53,14.54,38823.0,5.7417,5.7417,5.7338,5.7378,38823.0
2019-09-30 14:40:00,14.54,14.56,14.54,14.56,16026.0,5.7378,5.7457,5.7378,5.7457,16026.0
2019-09-30 14:45:00,14.55,14.57,14.55,14.55,22629.0,5.7417,5.7496,5.7417,5.7417,22629.0
2019-09-30 14:50:00,14.55,14.56,14.54,14.56,24785.0,5.7417,5.7457,5.7378,5.7457,24785.0
2019-09-30 14:55:00,14.55,14.56,14.53,14.54,23497.0,5.7417,5.7457,5.7338,5.7378,23497.0
2019-09-30 15:00:00,14.54,14.55,14.52,14.53,21694.0,5.7378,5.7417,5.7299,5.7338,21694.0
2019-09-30 15:05:00,14.53,14.54,14.52,14.53,56878.0,5.7338,5.7378,5.7299,5.7338,56878.0
2019-09-30 15:10:00,14.53,14.53,14.52,14.52,17979.0,5.7338,5.7338,5.7299,5.7299,17979.0
2019-09-30 15:15:00,14.53,14.53,14.51,14.53,29429.0,5.7338,5.7338,5.7259,5.7338,29429.0
2019-09-30 15:20:00,14.53,14.53,14.51,14.51,17810.0,5.7338,5.7338,5.7259,5.7259,17810.0
2019-09-30 15:25:00,14.51,14.52,14.5,14.52,91038.0,5.7259,5.7299,5.722,5.7299,91038.0
2019-09-30 15:30:00,14.52,14.53,14.51,14.52,71275.0,5.7299,5.7338,5.7259,5.7299,71275.0
2019-09-30 15:35:00,14.52,14.53,14.51,14.53,36094.0,5.7299,5.7338,5.7259,5.7338,36094.0
2019-09-30 15:40:00,14.52,14.53,14.51,14.52,103408.0,5.7299,5.7338,5.7259,5.7299,103408.0
2019-09-30 15:45:00,14.53,14.53,14.51,14.52,105399.0,5.7338,5.7338,5.7259,5.7299,105399.0
2019-09-30 15:50:00,14.52,14.53,14.51,14.51,181549.0,5.7299,5.7338,5.7259,5.7259,181549.0
2019-09-30 15:55:00,14.51,14.52,14.47,14.47,844455.0,5.7259,5.7299,5.7102,5.7102,844455.0
2019-10-01 09:30:00,14.48,14.49,14.45,14.47,181827.0,5.7141,5.7181,5.7023,5.7102,181827.0
2019-10-01 09:35:00,14.46,14.5,14.45,14.5,133738.0,5.7062,5.722,5.7023,5.722,133738.0
2019-10-01 09:40:00,14.49,14.51,14.47,14.48,109476.0,5.7181,5.7259,5.7102,5.7141,109476.0
2019-10-01 09:45:00,14.47,14.48,14.45,14.47,104931.0,5.7102,5.7141,5.7023,5.7102,104931.0
2019-10-01 09:50:00,14.47,14.47,14.44,14.46,45879.0,5.7102,5.7102,5.6983,5.7062,45879.0
2019-10-01 09:55:00,14.46,14.48,14.45,14.47,26959.0,5.7062,5.7141,5.7023,5.7102,26959.0
2019-10-01 10:00:00,14.47,14.5,14.44,14.44,295735.0,5.7102,5.722,5.6983,5.6983,295735.0
2019-10-01 10:05:00,14.44,14.45,14.35,14.35,359962.0,5.6983,5.7023,5.6628,5.6628,359962.0
2019-10-01 10:10:00,14.36,14.39,14.35,14.39,229458.0,5.6668,5.6786,5.6628,5.6786,229458.0
2019-10-01 10:15:00,14.39,14.41,14.38,14.39,198269.0,5.6786,5.6865,5.6746,5.6786,198269.0
2019-10-01 10:20:00,14.39,14.43,14.37,14.43,138203.0,5.6786,5.6944,5.6707,5.6944,138203.0
2019-10-01 10:25:00,14.42,14.42,14.38,14.41,103699.0,5.6904,5.6904,5.6746,5.6865,103699.0
2019-10-01 10:30:00,14.4,14.42,14.39,14.41,477663.0,5.6825,5.6904,5.6786,5.6865,477663.0
2019-10-01 10:35:00,14.41,14.43,14.39,14.43,269466.0,5.6865,5.6944,5.6786,5.6944,269466.0
2019-10-01 10:40:00,14.42,14.42,14.38,14.39,219509.0,5.6904,5.6904,5.6746,5.6786,219509.0
2019-10-01 10:45:00,14.39,14.4,14.38,14.38,99032.0,5.6786,5.6825,5.6746,5.6746,99032.0
2019-10-01 10:50:00,14.38,14.39,14.37,14.39,89117.0,5.6746,5.6786,5.6707,5.6786,89117.0
2019-10-01 10:55:00,14.39,14.4,14.36,14.39,128434.0,5.6786,5.6825,5.6668,5.6786,128434.0
2019-10-01 11:00:00,14.39,14.41,14.37,14.39,110701.0,5.6786,5.6865,5.6707,5.6786,110701.0
2019-10-01 11:05:00,14.38,14.41,14.38,14.4,177103.0,5.6746,5.6865,5.6746,5.6825,177103.0
2019-10-01 11:10:00,14.4,14.4,14.38,14.39,99289.0,5.6825,5.6825,5.6746,5.6786,99289.0
2019-10-01 11:15:00,14.38,14.4,14.37,14.39,56330.0,5.6746,5.6825,5.6707,5.6786,56330.0
2019-10-01 11:20:00,14.39,14.43,14.38,14.41,191583.0,5.6786,5.6944,5.6746,5.6865,191583.0
2019-10-01 11:25:00,14.41,14.44,14.41,14.43,208185.0,5.6865,5.6983,5.6865,5.6944,208185.0
2019-10-01 11:30:00,14.43,14.44,14.41,14.42,513192.0,5.6944,5.6983,5.6865,5.6904,513192.0
2019-10-01 11:35:00,14.42,14.42,14.39,14.39,114758.0,5.6904,5.6904,5.6786,5.6786,114758.0
2019-10-01 11:40:00,14.4,14.41,14.38,14.4,105290.0,5.6825,5.6865,5.6746,5.6825,105290.0
2019-10-01 11:45:00,14.4,14.41,14.36,14.36,133681.0,5.6825,5.6865,5.6668,5.6668,133681.0
2019-10-01 11:50:00,14.36,14.37,14.34,14.35,81806.0,5.6668,5.6707,5.6589,5.6628,81806.0
2019-10-01 11:55:00,14.35,14.37,14.34,14.37,77986.0,5.6628,5.6707,5.6589,5.6707,77986.0
2019-10-01 12:00:00,14.36,14.37,14.32,14.33,278348.0,5.6668,5.6707,5.651,5.6549,278348.0
2019-10-01 12:05:00,14.33,14.33,14.3,14.33,114371.0,5.6549,5.6549,5.6431,5.6549,114371.0
2019-10-01 12:10:00,14.32,14.33,14.3,14.31,73327.0,5.651,5.6549,5.6431,5.647,73327.0
2019-10-01 12:15:00,14.31,14.34,14.3,14.33,75690.0,5.647,5.6589,5.6431,5.6549,75690.0
2019-10-01 12:20:00,14.33,14.36,14.32,14.33,169625.0,5.6549,5.6668,5.651,5.6549,169625.0
2019-10-01 12:25:00,14.33,14.34,14.31,14.33,65714.0,5.6549,5.6589,5.647,5.6549,65714.0
2019-10-01 12:30:00,14.32,14.33,14.31,14.33,260099.0,5.651,5.6549,5.647,5.6549,260099.0
2019-10-01 12:35:00,14.33,14.33,14.3,14.31,102957.0,5.6549,5.6549,5.6431,5.647,102957.0
2019-10-01 12:40:00,14.31,14.32,14.29,14.3,108754.0,5.647,5.651,5.6391,5.6431,108754.0
2019-10-01 12:45:00,14.31,14.33,14.3,14.33,185336.0,5.647,5.6549,5.6431,5.6549,185336.0
2019-10-01 12:50:00,14.32,14.34,14.31,14.31,71920.0,5.651,5.6589,5.647,5.647,71920.0
2019-10-01 12:55:00,14.31,14.33,14.3,14.31,103474.0,5.647,5.6549,5.6431,5.647,103474.0
2019-10-01 13:00:00,14.31,14.36,14.3,14.36,163416.0,5.647,5.6668,5.6431,5.6668,163416.0
2019-10-01 13:05:00,14.36,14.36,14.33,14.35,255851.0,5.6668,5.6668,5.6549,5.6628,255851.0
2019-10-01 13:10:00,14.35,14.36,14.33,14.35,53058.0,5.6628,5.6668,5.6549,5.6628,53058.0
2019-10-01 13:15:00,14.35,14.36,14.34,14.35,56955.0,5.6628,5.6668,5.6589,5.6628,56955.0
2019-10-01 13:20:00,14.35,14.35,14.33,14.34,123223.0,5.6628,5.6628,5.6549,5.6589,123223.0
2019-10-01 13:25:00,14.34,14.36,14.34,14.36,41290.0,5.6589,5.6668,5.6589,5.6668,41290.0
2019-10-01 13:30:00,14.35,14.36,14.33,14.36,675737.0,5.6628,5.6668,5.6549,5.6668,675737.0
2019-10-01 13:35:00,14.36,14.36,14.34,14.36,98267.0,5.6668,5.6668,5.6589,5.6668,98267.0
2019-10-01 13:40:00,14.36,14.36,14.34,14.36,57484.0,5.6668,5.6668,5.6589,5.6668,57484.0
2019-10-01 13:45:00,14.35,14.36,14.34,14.35,69159.0,5.6628,5.6668,5.6589,5.6628,69159.0
2019-10-01 13:50:00,14.35,14.35,14.33,14.34,101017.0,5.6628,5.6628,5.6549,5.6589,101017.0
2019-10-01 13:55:00,14.33,14.34,14.3,14.31,119837.0,5.6549,5.6589,5.6431,5.647,119837.0
2019-10-01 14:00:00,14.31,14.33,14.31,14.33,55090.0,5.647,5.6549,5.647,5.6549,55090.0
2019-10-01 14:05:00,14.33,14.33,14.28,14.29,180957.0,5.6549,5.6549,5.6352,5.6391,180957.0
2019-10-01 14:10:00,14.29,14.34,14.28,14.33,134712.0,5.6391,5.6589,5.6352,5.6549,134712.0
2019-10-01 14:15:00,14.33,14.33,14.3,14.31,69503.0,5.6549,5.6549,5.6431,5.647,69503.0
2019-10-01 14:20:00,14.31,14.34,14.3,14.34,88606.0,5.647,5.6589,5.6431,5.6589,88606.0
2019-10-01 14:25:00,14.33,14.34,14.32,14.33,68063.0,5.6549,5.6589,5.651,5.6549,68063.0
2019-10-01 14:30:00,14.34,14.36,14.33,14.35,52383.0,5.6589,5.6668,5.6549,5.6628,52383.0
2019-10-01 14:35:00,14.36,14.37,14.34,14.35,59002.0,5.6668,5.6707,5.6589,5.6628,59002.0
2019-10-01 14:40:00,14.35,14.36,14.34,14.35,182796.0,5.6628,5.6668,5.6589,5.6628,182796.0
2019-10-01 14:45:00,14.35,14.36,14.34,14.35,177316.0,5.6628,5.6668,5.6589,5.6628,177316.0
2019-10-01 14:50:00,14.34,14.36,14.33,14.35,83644.0,5.6589,5.6668,5.6549,5.6628,83644.0
2019-10-01 14:55:00,14.35,14.36,14.33,14.34,71756.0,5.6628,5.6668,5.6549,5.6589,71756.0
2019-10-01 15:00:00,14.35,14.36,14.34,14.35,51746.0,5.6628,5.6668,5.6589,5.6628,51746.0
2019-10-01 15:05:00,14.35,14.36,14.33,14.35,295169.0,5.6628,5.6668,5.6549,5.6628,295169.0
2019-10-01 15:10:00,14.35,14.36,14.33,14.33,203841.0,5.6628,5.6668,5.6549,5.6549,203841.0
2019-10-01 15:15:00,14.33,14.34,14.31,14.33,129180.0,5.6549,5.6589,5.647,5.6549,129180.0
2019-10-01 15:20:00,14.32,14.35,14.32,14.34,58804.0,5.651,5.6628,5.651,5.6589,58804.0
2019-10-01 15:25:00,14.34,14.36,14.34,14.36,117676.0,5.6589,5.6668,5.6589,5.6668,117676.0
2019-10-01 15:30:00,14.36,14.37,14.34,14.37,129898.0,5.6668,5.6707,5.6589,5.6707,129898.0
2019-10-01 15:35:00,14.36,14.37,14.34,14.36,121849.0,5.6668,5.6707,5.6589,5.6668,121849.0
2019-10-01 15:40:00,14.35,14.37,14.34,14.37,83083.0,5.6628,5.6707,5.6589,5.6707,83083.0
2019-10-01 15:45:00,14.37,14.37,14.34,14.35,100781.0,5.6707,5.6707,5.6589,5.6628,100781.0
2019-10-01 15:50:00,14.36,14.36,14.34,14.36,196463.0,5.6668,5.6668,5.6589,5.6668,196463.0
2019-10-01 15:55:00,14.35,14.36,14.34,14.34,430042.0,5.6628,5.6668,5.6589,5.6589,430042.0
2019-10-02 09:30:00,14.21,14.21,14.13,14.14,226988.0,5.6076,5.6076,5.576,5.5799,226988.0
2019-10-02 09:35:00,14.14,14.14,14.07,14.09,241772.0,5.5799,5.5799,5.5523,5.5602,241772.0
2019-10-02 09:40:00,14.08,14.12,14.07,14.11,92000.0,5.5563,5.572,5.5523,5.5681,92000.0
2019-10-02 09:45:00,14.11,14.11,14.06,14.07,67175.0,5.5681,5.5681,5.5484,5.5523,67175.0
2019-10-02 09:50:00,14.07,14.12,14.06,14.11,55434.0,5.5523,5.572,5.5484,5.5681,55434.0
2019-10-02 09:55:00,14.11,14.13,14.09,14.13,73402.0,5.5681,5.576,5.5602,5.576,73402.0
2019-10-02 10:00:00,14.12,14.16,14.12,14.14,203647.0,5.572,5.5878,5.572,5.5799,203647.0
2019-10-02 10:05:00,14.13,14.2,14.13,14.18,162422.0,5.576,5.6036,5.576,5.5957,162422.0
2019-10-02 10:10:00,14.18,14.19,14.15,14.15,80136.0,5.5957,5.5997,5.5839,5.5839,80136.0
2019-10-02 10:15:00,14.15,14.17,14.14,14.15,83130.0,5.5839,5.5918,5.5799,5.5839,83130.0
2019-10-02 10:20:00,14.14,14.15,14.09,14.1,197751.0,5.5799,5.5839,5.5602,5.5642,197751.0
2019-10-02 10:25:00,14.09,14.1,14.07,14.08,64887.0,5.5602,5.5642,5.5523,5.5563,64887.0
2019-10-02 10:30:00,14.07,14.07,14.02,14.03,344518.0,5.5523,5.5523,5.5326,5.5365,344518.0
2019-10-02 10:35:00,14.03,14.06,14.02,14.05,96000.0,5.5365,5.5484,5.5326,5.5444,96000.0
2019-10-02 10:40:00,14.05,14.12,14.04,14.11,270024.0,5.5444,5.572,5.5405,5.5681,270024.0
2019-10-02 10:45:00,14.11,14.11,14.05,14.06,112753.0,5.5681,5.5681,5.5444,5.5484,112753.0
2019-10-02 10:50:00,14.06,14.1,14.05,14.09,187830.0,5.5484,5.5642,5.5444,5.5602,187830.0
2019-10-02 10:55:00,14.09,14.11,14.07,14.07,63112.0,5.5602,5.5681,5.5523,5.5523,63112.0
2019-10-02 11:00:00,14.07,14.1,14.06,14.08,111206.0,5.5523,5.5642,5.5484,5.5563,111206.0
2019-10-02 11:05:00,14.07,14.07,14.04,14.06,65314.0,5.5523,5.5523,5.5405,5.5484,65314.0
2019-10-02 11:10:00,14.06,14.06,14.01,14.02,80910.0,5.5484,5.5484,5.5286,5.5326,80910.0
2019-10-02 11:15:00,14.03,14.05,14.0,14.05,117903.0,5.5365,5.5444,5.5247,5.5444,117903.0
2019-10-02 11:20:00,14.05,14.07,14.03,14.07,162954.0,5.5444,5.5523,5.5365,5.5523,162954.0
2019-10-02 11:25:00,14.07,14.07,14.04,14.04,130534.0,5.5523,5.5523,5.5405,5.5405,130534.0
2019-10-02 11:30:00,14.04,14.07,14.0,14.01,210082.0,5.5405,5.5523,5.5247,5.5286,210082.0
2019-10-02 11:35:00,14.01,14.04,13.99,14.03,214031.0,5.5286,5.5405,5.5207,5.5365,214031.0
2019-10-02 11:40:00,14.03,14.04,14.02,14.04,103662.0,5.5365,5.5405,5.5326,5.5405,103662.0
2019-10-02 11:45:00,14.04,14.04,14.01,14.02,99279.0,5.5405,5.5405,5.5286,5.5326,99279.0
2019-10-02 11:50:00,14.01,14.05,14.01,14.03,204781.0,5.5286,5.5444,5.5286,5.5365,204781.0
2019-10-02 11:55:00,14.03,14.03,14.0,14.02,39215.0,5.5365,5.5365,5.5247,5.5326,39215.0
2019-10-02 12:00:00,14.02,14.03,14.0,14.02,125081.0,5.5326,5.5365,5.5247,5.5326,125081.0
2019-10-02 12:05:00,14.02,14.03,14.0,14.02,78183.0,5.5326,5.5365,5.5247,5.5326,78183.0
2019-10-02 12:10:00,14.02,14.02,13.99,13.99,64471.0,5.5326,5.5326,5.5207,5.5207,64471.0
2019-10-02 12:15:00,14.0,14.0,13.98,14.0,83012.0,5.5247,5.5247,5.5168,5.5247,83012.0
2019-10-02 12:20:00,14.0,14.01,13.98,13.98,122307.0,5.5247,5.5286,5.5168,5.5168,122307.0
2019-10-02 12:25:00,13.98,13.99,13.96,13.99,353442.0,5.5168,5.5207,5.5089,5.5207,353442.0
2019-10-02 12:30:00,13.99,14.0,13.98,13.98,214956.0,5.5207,5.5247,5.5168,5.5168,214956.0
2019-10-02 12:35:00,13.98,14.0,13.97,13.98,124764.0,5.5168,5.5247,5.5129,5.5168,124764.0
2019-10-02 12:40:00,13.98,13.99,13.95,13.96,131540.0,5.5168,5.5207,5.505,5.5089,131540.0
2019-10-02 12:45:00,13.97,13.97,13.93,13.94,172964.0,5.5129,5.5129,5.4971,5.501,172964.0
2019-10-02 12:50:00,13.94,13.95,13.91,13.91,157664.0,5.501,5.505,5.4892,5.4892,157664.0
2019-10-02 12:55:00,13.91,13.93,13.91,13.91,122203.0,5.4892,5.4971,5.4892,5.4892,122203.0
2019-10-02 13:00:00,13.91,13.92,13.89,13.92,225902.0,5.4892,5.4931,5.4813,5.4931,225902.0
2019-10-02 13:05:00,13.92,13.93,13.9,13.92,97286.0,5.4931,5.4971,5.4852,5.4931,97286.0
2019-10-02 13:10:00,13.92,13.95,13.91,13.94,190507.0,5.4931,5.505,5.4892,5.501,190507.0
2019-10-02 13:15:00,13.94,13.95,13.92,13.95,59496.0,5.501,5.505,5.4931,5.505,59496.0
2019-10-02 13:20:00,13.95,13.97,13.94,13.95,97080.0,5.505,5.5129,5.501,5.505,97080.0
2019-10-02 13:25:00,13.95,13.97,13.94,13.95,187136.0,5.505,5.5129,5.501,5.505,187136.0
2019-10-02 13:30:00,13.95,13.96,13.91,13.91,70699.0,5.505,5.5089,5.4892,5.4892,70699.0
2019-10-02 13:35:00,13.92,13.92,13.9,13.91,218803.0,5.4931,5.4931,5.4852,5.4892,218803.0
2019-10-02 13:40:00,13.91,13.93,13.9,13.92,182279.0,5.4892,5.4971,5.4852,5.4931,182279.0
2019-10-02 13:45:00,13.91,13.92,13.87,13.88,105657.0,5.4892,5.4931,5.4734,5.4773,105657.0
2019-10-02 13:50:00,13.88,13.89,13.86,13.87,142051.0,5.4773,5.4813,5.4694,5.4734,142051.0
2019-10-02 13:55:00,13.87,13.89,13.86,13.89,84009.0,5.4734,5.4813,5.4694,5.4813,84009.0
2019-10-02 14:00:00,13.88,13.92,13.87,13.91,301001.0,5.4773,5.4931,5.4734,5.4892,301001.0
2019-10-02 14:05:00,13.92,13.93,13.9,13.91,360316.0,5.4931,5.4971,5.4852,5.4892,360316.0
2019-10-02 14:10:00,13.91,13.92,13.89,13.9,128857.0,5.4892,5.4931,5.4813,5.4852,128857.0
2019-10-02 14:15:00,13.9,13.92,13.89,13.91,208915.0,5.4852,5.4931,5.4813,5.4892,208915.0
2019-10-02 14:20:00,13.91,13.95,13.9,13.94,389868.0,5.4892,5.505,5.4852,5.501,389868.0
2019-10-02 14:25:00,13.94,13.96,13.93,13.94,139873.0,5.501,5.5089,5.4971,5.501,139873.0
2019-10-02 14:30:00,13.94,13.94,13.92,13.94,135707.0,5.501,5.501,5.4931,5.501,135707.0
2019-10-02 14:35:00,13.94,13.94,13.92,13.94,177296.0,5.501,5.501,5.4931,5.501,177296.0
2019-10-02 14:40:00,13.94,13.95,13.92,13.95,74794.0,5.501,5.505,5.4931,5.505,74794.0
2019-10-02 14:45:00,13.95,13.99,13.94,13.97,228411.0,5.505,5.5207,5.501,5.5129,228411.0
2019-10-02 14:50:00,13.96,13.99,13.95,13.99,126425.0,5.5089,5.5207,5.505,5.5207,126425.0
2019-10-02 14:55:00,13.99,14.01,13.98,14.01,118318.0,5.5207,5.5286,5.5168,5.5286,118318.0
2019-10-02 15:00:00,14.01,14.03,14.0,14.0,157068.0,5.5286,5.5365,5.5247,5.5247,157068.0
2019-10-02 15:05:00,14.01,14.03,14.0,14.02,135216.0,5.5286,5.5365,5.5247,5.5326,135216.0
2019-10-02 15:10:00,14.02,14.05,14.01,14.02,128047.0,5.5326,5.5444,5.5286,5.5326,128047.0
2019-10-02 15:15:00,14.02,14.03,14.01,14.02,129260.0,5.5326,5.5365,5.5286,5.5326,129260.0
2019-10-02 15:20:00,14.01,14.04,14.01,14.02,140207.0,5.5286,5.5405,5.5286,5.5326,140207.0
2019-10-02 15:25:00,14.02,14.04,14.0,14.01,134813.0,5.5326,5.5405,5.5247,5.5286,134813.0
2019-10-02 15:30:00,14.01,14.04,13.99,14.03,333812.0,5.5286,5.5405,5.5207,5.5365,333812.0
2019-10-02 15:35:00,14.03,14.05,14.02,14.04,285252.0,5.5365,5.5444,5.5326,5.5405,285252.0
2019-10-02 15:40:00,14.05,14.07,14.04,14.05,319648.0,5.5444,5.5523,5.5405,5.5444,319648.0
2019-10-02 15:45:00,14.04,14.05,14.03,14.04,314906.0,5.5405,5.5444,5.5365,5.5405,314906.0
2019-10-02 15:50:00,14.03,14.03,14.01,14.01,501898.0,5.5365,5.5365,5.5286,5.5286,501898.0
2019-10-02 15:55:00,14.01,14.02,14.01,14.02,551111.0,5.5286,5.5326,5.5286,5.5326,551111.0
2019-10-03 09:30:00,13.95,13.99,13.9,13.95,316041.0,5.505,5.5207,5.4852,5.505,316041.0
2019-10-03 09:35:00,13.94,13.97,13.9,13.94,154565.0,5.501,5.5129,5.4852,5.501,154565.0
2019-10-03 09:40:00,13.94,13.99,13.91,13.98,134685.0,5.501,5.5207,5.4892,5.5168,134685.0
2019-10-03 09:45:00,13.99,14.05,13.98,14.05,161969.0,5.5207,5.5444,5.5168,5.5444,161969.0
2019-10-03 09:50:00,14.05,14.09,14.03,14.07,136999.0,5.5444,5.5602,5.5365,5.5523,136999.0
2019-10-03 09:55:00,14.07,14.08,14.05,14.05,182194.0,5.5523,5.5563,5.5444,5.5444,182194.0
2019-10-03 10:00:00,14.04,14.05,13.86,13.96,391756.0,5.5405,5.5444,5.4694,5.5089,391756.0
2019-10-03 10:05:00,13.96,13.96,13.89,13.91,244953.0,5.5089,5.5089,5.4813,5.4892,244953.0
2019-10-03 10:10:00,13.9,13.94,13.87,13.93,178345.0,5.4852,5.501,5.4734,5.4971,178345.0
2019-10-03 10:15:00,13.92,13.99,13.9,13.98,201808.0,5.4931,5.5207,5.4852,5.5168,201808.0
2019-10-03 10:20:00,13.98,13.99,13.94,13.96,273470.0,5.5168,5.5207,5.501,5.5089,273470.0
2019-10-03 10:25:00,13.96,14.07,13.95,14.05,226158.0,5.5089,5.5523,5.505,5.5444,226158.0
2019-10-03 10:30:00,14.05,14.06,14.01,14.06,82901.0,5.5444,5.5484,5.5286,5.5484,82901.0
2019-10-03 10:35:00,14.06,14.1,14.04,14.08,111399.0,5.5484,5.5642,5.5405,5.5563,111399.0
2019-10-03 10:40:00,14.09,14.09,13.99,14.0,89345.0,5.5602,5.5602,5.5207,5.5247,89345.0
2019-10-03 10:45:00,14.0,14.01,13.95,13.98,85989.0,5.5247,5.5286,5.505,5.5168,85989.0
2019-10-03 10:50:00,13.98,14.0,13.94,13.96,93543.0,5.5168,5.5247,5.501,5.5089,93543.0
2019-10-03 10:55:00,13.96,14.05,13.96,14.04,129118.0,5.5089,5.5444,5.5089,5.5405,129118.0
2019-10-03 11:00:00,14.04,14.14,14.03,14.12,147620.0,5.5405,5.5799,5.5365,5.572,147620.0
2019-10-03 11:05:00,14.11,14.16,14.1,14.16,139475.0,5.5681,5.5878,5.5642,5.5878,139475.0
2019-10-03 11:10:00,14.16,14.18,14.13,14.14,283534.0,5.5878,5.5957,5.576,5.5799,283534.0
2019-10-03 11:15:00,14.14,14.16,14.1,14.16,161039.0,5.5799,5.5878,5.5642,5.5878,161039.0
2019-10-03 11:20:00,14.15,14.18,14.13,14.13,180976.0,5.5839,5.5957,5.576,5.576,180976.0
2019-10-03 11:25:00,14.13,14.15,14.11,14.12,73519.0,5.576,5.5839,5.5681,5.572,73519.0
2019-10-03 11:30:00,14.11,14.13,14.09,14.09,174856.0,5.5681,5.576,5.5602,5.5602,174856.0
2019-10-03 11:35:00,14.1,14.13,14.08,14.09,61600.0,5.5642,5.576,5.5563,5.5602,61600.0
2019-10-03 11:40:00,14.08,14.11,14.06,14.11,98263.0,5.5563,5.5681,5.5484,5.5681,98263.0
2019-10-03 11:45:00,14.11,14.11,14.07,14.09,53892.0,5.5681,5.5681,5.5523,5.5602,53892.0
2019-10-03 11:50:00,14.08,14.1,14.05,14.08,60171.0,5.5563,5.5642,5.5444,5.5563,60171.0
2019-10-03 11:55:00,14.07,14.07,14.03,14.05,301193.0,5.5523,5.5523,5.5365,5.5444,301193.0
2019-10-03 12:00:00,14.06,14.08,14.05,14.08,62666.0,5.5484,5.5563,5.5444,5.5563,62666.0
2019-10-03 12:05:00,14.08,14.11,14.06,14.07,86093.0,5.5563,5.5681,5.5484,5.5523,86093.0
2019-10-03 12:10:00,14.07,14.08,14.04,14.06,65118.0,5.5523,5.5563,5.5405,5.5484,65118.0
2019-10-03 12:15:00,14.05,14.06,14.02,14.03,72941.0,5.5444,5.5484,5.5326,5.5365,72941.0
2019-10-03 12:20:00,14.03,14.03,14.01,14.03,73187.0,5.5365,5.5365,5.5286,5.5365,73187.0
2019-10-03 12:25:00,14.03,14.05,14.02,14.03,94354.0,5.5365,5.5444,5.5326,5.5365,94354.0
2019-10-03 12:30:00,14.04,14.06,14.03,14.05,78012.0,5.5405,5.5484,5.5365,5.5444,78012.0
2019-10-03 12:35:00,14.05,14.07,14.03,14.07,103224.0,5.5444,5.5523,5.5365,5.5523,103224.0
2019-10-03 12:40:00,14.07,14.07,14.04,14.04,61950.0,5.5523,5.5523,5.5405,5.5405,61950.0
2019-10-03 12:45:00,14.05,14.05,14.03,14.04,95527.0,5.5444,5.5444,5.5365,5.5405,95527.0
2019-10-03 12:50:00,14.04,14.05,14.02,14.03,116577.0,5.5405,5.5444,5.5326,5.5365,116577.0
2019-10-03 12:55:00,14.04,14.06,14.03,14.05,100895.0,5.5405,5.5484,5.5365,5.5444,100895.0
2019-10-03 13:00:00,14.05,14.08,14.03,14.04,132495.0,5.5444,5.5563,5.5365,5.5405,132495.0
2019-10-03 13:05:00,14.04,14.06,14.03,14.04,85661.0,5.5405,5.5484,5.5365,5.5405,85661.0
2019-10-03 13:10:00,14.04,14.04,14.01,14.03,99862.0,5.5405,5.5405,5.5286,5.5365,99862.0
2019-10-03 13:15:00,14.03,14.04,14.01,14.04,86933.0,5.5365,5.5405,5.5286,5.5405,86933.0
2019-10-03 13:20:00,14.04,14.04,14.01,14.04,140529.0,5.5405,5.5405,5.5286,5.5405,140529.0
2019-10-03 13:25:00,14.04,14.05,14.03,14.04,133446.0,5.5405,5.5444,5.5365,5.5405,133446.0
2019-10-03 13:30:00,14.04,14.06,14.03,14.06,160234.0,5.5405,5.5484,5.5365,5.5484,160234.0
2019-10-03 13:35:00,14.05,14.06,14.03,14.04,146823.0,5.5444,5.5484,5.5365,5.5405,146823.0
2019-10-03 13:40:00,14.05,14.08,14.04,14.07,103649.0,5.5444,5.5563,5.5405,5.5523,103649.0
2019-10-03 13:45:00,14.07,14.09,14.06,14.08,80450.0,5.5523,5.5602,5.5484,5.5563,80450.0
2019-10-03 13:50:00,14.08,14.09,14.05,14.06,144625.0,5.5563,5.5602,5.5444,5.5484,144625.0
2019-10-03 13:55:00,14.05,14.06,14.04,14.06,123413.0,5.5444,5.5484,5.5405,5.5484,123413.0
2019-10-03 14:00:00,14.06,14.07,14.05,14.06,70728.0,5.5484,5.5523,5.5444,5.5484,70728.0
2019-10-03 14:05:00,14.06,14.07,14.05,14.06,89029.0,5.5484,5.5523,5.5444,5.5484,89029.0
2019-10-03 14:10:00,14.06,14.07,14.04,14.06,193054.0,5.5484,5.5523,5.5405,5.5484,193054.0
2019-10-03 14:15:00,14.06,14.1,14.05,14.09,99663.0,5.5484,5.5642,5.5444,5.5602,99663.0
2019-10-03 14:20:00,14.09,14.1,14.08,14.1,111077.0,5.5602,5.5642,5.5563,5.5642,111077.0
2019-10-03 14:25:00,14.09,14.12,14.09,14.11,121116.0,5.5602,5.572,5.5602,5.5681,121116.0
2019-10-03 14:30:00,14.11,14.11,14.06,14.07,93594.0,5.5681,5.5681,5.5484,5.5523,93594.0
2019-10-03 14:35:00,14.07,14.08,14.05,14.06,103596.0,5.5523,5.5563,5.5444,5.5484,103596.0
2019-10-03 14:40:00,14.05,14.06,14.03,14.05,139973.0,5.5444,5.5484,5.5365,5.5444,139973.0
2019-10-03 14:45:00,14.05,14.09,14.05,14.09,171181.0,5.5444,5.5602,5.5444,5.5602,171181.0
2019-10-03 14:50:00,14.09,14.11,14.09,14.1,94819.0,5.5602,5.5681,5.5602,5.5642,94819.0
2019-10-03 14:55:00,14.1,14.1,14.08,14.09,90705.0,5.5642,5.5642,5.5563,5.5602,90705.0
2019-10-03 15:00:00,14.09,14.1,14.07,14.08,154242.0,5.5602,5.5642,5.5523,5.5563,154242.0
2019-10-03 15:05:00,14.07,14.08,14.05,14.08,222635.0,5.5523,5.5563,5.5444,5.5563,222635.0
2019-10-03 15:10:00,14.08,14.09,14.07,14.08,77274.0,5.5563,5.5602,5.5523,5.5563,77274.0
2019-10-03 15:15:00,14.09,14.09,14.06,14.08,155238.0,5.5602,5.5602,5.5484,5.5563,155238.0
2019-10-03 15:20:00,14.08,14.09,14.07,14.08,166452.0,5.5563,5.5602,5.5523,5.5563,166452.0
2019-10-03 15:25:00,14.08,14.08,14.06,14.08,120583.0,5.5563,5.5563,5.5484,5.5563,120583.0
2019-10-03 15:30:00,14.08,14.08,14.07,14.08,79005.0,5.5563,5.5563,5.5523,5.5563,79005.0
2019-10-03 15:35:00,14.07,14.07,14.06,14.07,180432.0,5.5523,5.5523,5.5484,5.5523,180432.0
2019-10-03 15:40:00,14.07,14.1,14.07,14.1,167680.0,5.5523,5.5642,5.5523,5.5642,167680.0
2019-10-03 15:45:00,14.1,14.11,14.08,14.09,169807.0,5.5642,5.5681,5.5563,5.5602,169807.0
2019-10-03 15:50:00,14.09,14.11,14.08,14.11,387738.0,5.5602,5.5681,5.5563,5.5681,387738.0
2019-10-03 15:55:00,14.11,14.15,14.1,14.15,538649.0,5.5681,5.5839,5.5642,5.5839,538649.0
2019-10-04 09:30:00,14.23,14.28,14.17,14.23,287612.0,5.6155,5.6352,5.5918,5.6155,287612.0
2019-10-04 09:35:00,14.23,14.27,14.19,14.2,354922.0,5.6155,5.6312,5.5997,5.6036,354922.0
2019-10-04 09:40:00,14.19,14.23,14.17,14.18,131492.0,5.5997,5.6155,5.5918,5.5957,131492.0
2019-10-04 09:45:00,14.18,14.2,14.12,14.14,303811.0,5.5957,5.6036,5.572,5.5799,303811.0
2019-10-04 09:50:00,14.14,14.19,14.1,14.17,181986.0,5.5799,5.5997,5.5642,5.5918,181986.0
2019-10-04 09:55:00,14.17,14.2,14.15,14.17,86393.0,5.5918,5.6036,5.5839,5.5918,86393.0
2019-10-04 10:00:00,14.17,14.25,14.16,14.2,151951.0,5.5918,5.6233,5.5878,5.6036,151951.0
2019-10-04 10:05:00,14.2,14.2,14.12,14.14,249396.0,5.6036,5.6036,5.572,5.5799,249396.0
2019-10-04 10:10:00,14.13,14.13,14.08,14.1,292056.0,5.576,5.576,5.5563,5.5642,292056.0
2019-10-04 10:15:00,14.1,14.13,14.08,14.13,181728.0,5.5642,5.576,5.5563,5.576,181728.0
2019-10-04 10:20:00,14.14,14.15,14.1,14.13,200604.0,5.5799,5.5839,5.5642,5.576,200604.0
2019-10-04 10:25:00,14.13,14.14,14.07,14.09,181643.0,5.576,5.5799,5.5523,5.5602,181643.0
2019-10-04 10:30:00,14.09,14.11,14.05,14.08,202558.0,5.5602,5.5681,5.5444,5.5563,202558.0
2019-10-04 10:35:00,14.08,14.1,14.06,14.06,110303.0,5.5563,5.5642,5.5484,5.5484,110303.0
2019-10-04 10:40:00,14.06,14.07,14.03,14.04,262470.0,5.5484,5.5523,5.5365,5.5405,262470.0
2019-10-04 10:45:00,14.04,14.05,14.01,14.04,130981.0,5.5405,5.5444,5.5286,5.5405,130981.0
2019-10-04 10:50:00,14.04,14.08,14.04,14.08,135548.0,5.5405,5.5563,5.5405,5.5563,135548.0
2019-10-04 10:55:00,14.08,14.09,14.05,14.05,180645.0,5.5563,5.5602,5.5444,5.5444,180645.0
2019-10-04 11:00:00,14.05,14.09,14.04,14.08,116945.0,5.5444,5.5602,5.5405,5.5563,116945.0
2019-10-04 11:05:00,14.08,14.12,14.07,14.11,185744.0,5.5563,5.572,5.5523,5.5681,185744.0
2019-10-04 11:10:00,14.11,14.11,14.08,14.1,98353.0,5.5681,5.5681,5.5563,5.5642,98353.0
2019-10-04 11:15:00,14.1,14.11,14.08,14.08,241953.0,5.5642,5.5681,5.5563,5.5563,241953.0
2019-10-04 11:20:00,14.08,14.09,14.03,14.04,312253.0,5.5563,5.5602,5.5365,5.5405,312253.0
2019-10-04 11:25:00,14.04,14.08,14.03,14.05,191215.0,5.5405,5.5563,5.5365,5.5444,191215.0
2019-10-04 11:30:00,14.06,14.06,14.01,14.03,500363.0,5.5484,5.5484,5.5286,5.5365,500363.0
2019-10-04 11:35:00,14.03,14.06,14.02,14.03,268578.0,5.5365,5.5484,5.5326,5.5365,268578.0
2019-10-04 11:40:00,14.04,14.05,14.01,14.01,63357.0,5.5405,5.5444,5.5286,5.5286,63357.0
2019-10-04 11:45:00,14.01,14.03,14.0,14.01,141909.0,5.5286,5.5365,5.5247,5.5286,141909.0
2019-10-04 11:50:00,14.02,14.03,14.0,14.02,160026.0,5.5326,5.5365,5.5247,5.5326,160026.0
2019-10-04 11:55:00,14.02,14.02,13.99,14.0,200892.0,5.5326,5.5326,5.5207,5.5247,200892.0
2019-10-04 12:00:00,13.99,14.03,13.98,14.03,124605.0,5.5207,5.5365,5.5168,5.5365,124605.0
2019-10-04 12:05:00,14.03,14.03,14.0,14.0,96545.0,5.5365,5.5365,5.5247,5.5247,96545.0
2019-10-04 12:10:00,14.01,14.01,13.98,13.99,78215.0,5.5286,5.5286,5.5168,5.5207,78215.0
2019-10-04 12:15:00,13.99,13.99,13.97,13.98,38634.0,5.5207,5.5207,5.5129,5.5168,38634.0
2019-10-04 12:20:00,13.98,14.02,13.98,14.01,67553.0,5.5168,5.5326,5.5168,5.5286,67553.0
2019-10-04 12:25:00,14.02,14.04,14.01,14.02,164472.0,5.5326,5.5405,5.5286,5.5326,164472.0
2019-10-04 12:30:00,14.02,14.02,13.99,13.99,50816.0,5.5326,5.5326,5.5207,5.5207,50816.0
2019-10-04 12:35:00,13.99,14.0,13.97,13.98,128622.0,5.5207,5.5247,5.5129,5.5168,128622.0
2019-10-04 12:40:00,13.98,13.99,13.97,13.98,66704.0,5.5168,5.5207,5.5129,5.5168,66704.0
2019-10-04 12:45:00,13.99,14.0,13.96,13.99,80019.0,5.5207,5.5247,5.5089,5.5207,80019.0
2019-10-04 12:50:00,13.99,13.99,13.98,13.99,30621.0,5.5207,5.5207,5.5168,5.5207,30621.0
2019-10-04 12:55:00,13.98,14.0,13.97,13.99,75835.0,5.5168,5.5247,5.5129,5.5207,75835.0
2019-10-04 13:00:00,13.99,14.01,13.98,14.0,75095.0,5.5207,5.5286,5.5168,5.5247,75095.0
2019-10-04 13:05:00,14.01,14.01,13.98,13.98,57711.0,5.5286,5.5286,5.5168,5.5168,57711.0
2019-10-04 13:10:00,13.98,14.01,13.98,14.01,64416.0,5.5168,5.5286,5.5168,5.5286,64416.0
2019-10-04 13:15:00,14.01,14.03,14.0,14.02,101818.0,5.5286,5.5365,5.5247,5.5326,101818.0
2019-10-04 13:20:00,14.02,14.04,14.01,14.02,159241.0,5.5326,5.5405,5.5286,5.5326,159241.0
2019-10-04 13:25:00,14.03,14.04,14.02,14.04,37808.0,5.5365,5.5405,5.5326,5.5405,37808.0
2019-10-04 13:30:00,14.04,14.05,14.01,14.02,142655.0,5.5405,5.5444,5.5286,5.5326,142655.0
2019-10-04 13:35:00,14.02,14.02,14.01,14.02,42889.0,5.5326,5.5326,5.5286,5.5326,42889.0
2019-10-04 13:40:00,14.02,14.04,14.01,14.04,78796.0,5.5326,5.5405,5.5286,5.5405,78796.0
2019-10-04 13:45:00,14.03,14.04,14.02,14.04,61492.0,5.5365,5.5405,5.5326,5.5405,61492.0
2019-10-04 13:50:00,14.03,14.04,14.0,14.02,67542.0,5.5365,5.5405,5.5247,5.5326,67542.0
2019-10-04 13:55:00,14.02,14.03,14.0,14.01,66444.0,5.5326,5.5365,5.5247,5.5286,66444.0
2019-10-04 14:00:00,14.01,14.04,14.01,14.03,119233.0,5.5286,5.5405,5.5286,5.5365,119233.0
2019-10-04 14:05:00,14.03,14.03,14.0,14.02,88712.0,5.5365,5.5365,5.5247,5.5326,88712.0
2019-10-04 14:10:00,14.01,14.01,13.98,13.99,91654.0,5.5286,5.5286,5.5168,5.5207,91654.0
2019-10-04 14:15:00,14.0,14.02,13.99,14.01,26515.0,5.5247,5.5326,5.5207,5.5286,26515.0
2019-10-04 14:20:00,14.01,14.02,13.99,14.01,145484.0,5.5286,5.5326,5.5207,5.5286,145484.0
2019-10-04 14:25:00,14.01,14.03,13.99,14.02,92832.0,5.5286,5.5365,5.5207,5.5326,92832.0
2019-10-04 14:30:00,14.01,14.03,14.01,14.02,39074.0,5.5286,5.5365,5.5286,5.5326,39074.0
2019-10-04 14:35:00,14.02,14.04,14.01,14.04,55005.0,5.5326,5.5405,5.5286,5.5405,55005.0
2019-10-04 14:40:00,14.04,14.04,14.03,14.03,47112.0,5.5405,5.5405,5.5365,5.5365,47112.0
2019-10-04 14:45:00,14.03,14.04,14.03,14.04,15461.0,5.5365,5.5405,5.5365,5.5405,15461.0
2019-10-04 14:50:00,14.04,14.07,14.02,14.06,117327.0,5.5405,5.5523,5.5326,5.5484,117327.0
2019-10-04 14:55:00,14.06,14.07,14.06,14.07,30647.0,5.5484,5.5523,5.5484,5.5523,30647.0
2019-10-04 15:00:00,14.07,14.1,14.07,14.09,102675.0,5.5523,5.5642,5.5523,5.5602,102675.0
2019-10-04 15:05:00,14.09,14.13,14.09,14.13,59953.0,5.5602,5.576,5.5602,5.576,59953.0
2019-10-04 15:10:00,14.12,14.15,14.1,14.13,271763.0,5.572,5.5839,5.5642,5.576,271763.0
2019-10-04 15:15:00,14.14,14.16,14.13,14.15,135397.0,5.5799,5.5878,5.576,5.5839,135397.0
2019-10-04 15:20:00,14.15,14.15,14.12,14.13,257670.0,5.5839,5.5839,5.572,5.576,257670.0
2019-10-04 15:25:00,14.13,14.15,14.13,14.15,140592.0,5.576,5.5839,5.576,5.5839,140592.0
2019-10-04 15:30:00,14.15,14.16,14.14,14.16,178179.0,5.5839,5.5878,5.5799,5.5878,178179.0
2019-10-04 15:35:00,14.16,14.16,14.13,14.14,226623.0,5.5878,5.5878,5.576,5.5799,226623.0
2019-10-04 15:40:00,14.15,14.16,14.14,14.15,136704.0,5.5839,5.5878,5.5799,5.5839,136704.0
2019-10-04 15:45:00,14.16,14.17,14.15,14.16,85208.0,5.5878,5.5918,5.5839,5.5878,85208.0
2019-10-04 15:50:00,14.17,14.17,14.15,14.16,277597.0,5.5918,5.5918,5.5839,5.5878,277597.0
2019-10-04 15:55:00,14.15,14.2,14.15,14.18,568693.0,5.5839,5.6036,5.5839,5.5957,568693.0
2019-10-07 09:30:00,14.08,14.13,14.08,14.12,254203.0,5.5563,5.576,5.5563,5.572,254203.0
2019-10-07 09:35:00,14.12,14.12,14.06,14.11,218556.0,5.572,5.572,5.5484,5.5681,218556.0
2019-10-07 09:40:00,14.1,14.11,14.07,14.09,80223.0,5.5642,5.5681,5.5523,5.5602,80223.0
2019-10-07 09:45:00,14.08,14.1,14.04,14.1,143094.0,5.5563,5.5642,5.5405,5.5642,143094.0
2019-10-07 09:50:00,14.1,14.14,14.08,14.12,159302.0,5.5642,5.5799,5.5563,5.572,159302.0
2019-10-07 09:55:00,14.13,14.16,14.11,14.12,108013.0,5.576,5.5878,5.5681,5.572,108013.0
2019-10-07 10:00:00,14.12,14.13,14.1,14.12,73427.0,5.572,5.576,5.5642,5.572,73427.0
2019-10-07 10:05:00,14.13,14.16,14.12,14.16,75109.0,5.576,5.5878,5.572,5.5878,75109.0
2019-10-07 10:10:00,14.16,14.18,14.15,14.18,67297.0,5.5878,5.5957,5.5839,5.5957,67297.0
2019-10-07 10:15:00,14.18,14.19,14.16,14.16,58913.0,5.5957,5.5997,5.5878,5.5878,58913.0
2019-10-07 10:20:00,14.17,14.2,14.16,14.18,51245.0,5.5918,5.6036,5.5878,5.5957,51245.0
2019-10-07 10:25:00,14.18,14.21,14.17,14.18,73993.0,5.5957,5.6076,5.5918,5.5957,73993.0
2019-10-07 10:30:00,14.19,14.2,14.17,14.18,103022.0,5.5997,5.6036,5.5918,5.5957,103022.0
2019-10-07 10:35:00,14.17,14.18,14.15,14.15,49988.0,5.5918,5.5957,5.5839,5.5839,49988.0
2019-10-07 10:40:00,14.14,14.17,14.13,14.17,88928.0,5.5799,5.5918,5.576,5.5918,88928.0
2019-10-07 10:45:00,14.16,14.16,14.14,14.15,143319.0,5.5878,5.5878,5.5799,5.5839,143319.0
2019-10-07 10:50:00,14.14,14.15,14.13,14.14,65329.0,5.5799,5.5839,5.576,5.5799,65329.0
2019-10-07 10:55:00,14.14,14.17,14.14,14.17,87665.0,5.5799,5.5918,5.5799,5.5918,87665.0
2019-10-07 11:00:00,14.17,14.18,14.16,14.18,44155.0,5.5918,5.5957,5.5878,5.5957,44155.0
2019-10-07 11:05:00,14.17,14.19,14.16,14.18,31120.0,5.5918,5.5997,5.5878,5.5957,31120.0
2019-10-07 11:10:00,14.19,14.19,14.13,14.15,116218.0,5.5997,5.5997,5.576,5.5839,116218.0
2019-10-07 11:15:00,14.14,14.14,14.12,14.13,34804.0,5.5799,5.5799,5.572,5.576,34804.0
2019-10-07 11:20:00,14.12,14.14,14.09,14.11,212243.0,5.572,5.5799,5.5602,5.5681,212243.0
2019-10-07 11:25:00,14.11,14.12,14.07,14.08,59141.0,5.5681,5.572,5.5523,5.5563,59141.0
2019-10-07 11:30:00,14.08,14.09,14.07,14.08,113354.0,5.5563,5.5602,5.5523,5.5563,113354.0
2019-10-07 11:35:00,14.08,14.09,14.06,14.06,72881.0,5.5563,5.5602,5.5484,5.5484,72881.0
2019-10-07 11:40:00,14.05,14.08,14.03,14.08,107682.0,5.5444,5.5563,5.5365,5.5563,107682.0
2019-10-07 11:45:00,14.07,14.08,14.05,14.07,58463.0,5.5523,5.5563,5.5444,5.5523,58463.0
2019-10-07 11:50:00,14.07,14.07,14.03,14.04,68059.0,5.5523,5.5523,5.5365,5.5405,68059.0
2019-10-07 11:55:00,14.04,14.06,14.04,14.06,63620.0,5.5405,5.5484,5.5405,5.5484,63620.0
2019-10-07 12:00:00,14.06,14.07,14.04,14.06,81109.0,5.5484,5.5523,5.5405,5.5484,81109.0
2019-10-07 12:05:00,14.06,14.07,14.05,14.05,41253.0,5.5484,5.5523,5.5444,5.5444,41253.0
2019-10-07 12:10:00,14.06,14.06,14.03,14.04,60416.0,5.5484,5.5484,5.5365,5.5405,60416.0
2019-10-07 12:15:00,14.04,14.05,14.03,14.04,24326.0,5.5405,5.5444,5.5365,5.5405,24326.0
2019-10-07 12:20:00,14.04,14.05,14.03,14.03,37959.0,5.5405,5.5444,5.5365,5.5365,37959.0
2019-10-07 12:25:00,14.04,14.04,14.0,14.01,246533.0,5.5405,5.5405,5.5247,5.5286,246533.0
2019-10-07 12:30:00,14.01,14.02,13.99,14.01,113945.0,5.5286,5.5326,5.5207,5.5286,113945.0
2019-10-07 12:35:00,14.01,14.02,13.98,14.0,85489.0,5.5286,5.5326,5.5168,5.5247,85489.0
2019-10-07 12:40:00,14.0,14.01,13.97,13.99,63142.0,5.5247,5.5286,5.5129,5.5207,63142.0
2019-10-07 12:45:00,13.98,13.98,13.93,13.93,192839.0,5.5168,5.5168,5.4971,5.4971,192839.0
2019-10-07 12:50:00,13.93,13.95,13.91,13.95,55956.0,5.4971,5.505,5.4892,5.505,55956.0
2019-10-07 12:55:00,13.96,13.97,13.93,13.96,88911.0,5.5089,5.5129,5.4971,5.5089,88911.0
2019-10-07 13:00:00,13.96,13.99,13.96,13.97,72667.0,5.5089,5.5207,5.5089,5.5129,72667.0
2019-10-07 13:05:00,13.98,13.98,13.94,13.95,139680.0,5.5168,5.5168,5.501,5.505,139680.0
2019-10-07 13:10:00,13.95,13.96,13.93,13.95,94081.0,5.505,5.5089,5.4971,5.505,94081.0
2019-10-07 13:15:00,13.95,13.96,13.93,13.95,98382.0,5.505,5.5089,5.4971,5.505,98382.0
2019-10-07 13:20:00,13.94,13.96,13.94,13.96,66212.0,5.501,5.5089,5.501,5.5089,66212.0
2019-10-07 13:25:00,13.96,13.96,13.93,13.95,27148.0,5.5089,5.5089,5.4971,5.505,27148.0
2019-10-07 13:30:00,13.94,14.02,13.94,14.0,144822.0,5.501,5.5326,5.501,5.5247,144822.0
2019-10-07 13:35:00,14.0,14.05,13.99,14.04,69721.0,5.5247,5.5444,5.5207,5.5405,69721.0
2019-10-07 13:40:00,14.05,14.06,14.03,14.04,125166.0,5.5444,5.5484,5.5365,5.5405,125166.0
2019-10-07 13:45:00,14.03,14.05,14.02,14.03,96183.0,5.5365,5.5444,5.5326,5.5365,96183.0
2019-10-07 13:50:00,14.03,14.03,13.98,13.99,146193.0,5.5365,5.5365,5.5168,5.5207,146193.0
2019-10-07 13:55:00,13.99,14.02,13.98,14.02,149402.0,5.5207,5.5326,5.5168,5.5326,149402.0
2019-10-07 14:00:00,14.01,14.03,14.01,14.01,106585.0,5.5286,5.5365,5.5286,5.5286,106585.0
2019-10-07 14:05:00,14.01,14.01,13.96,13.98,212607.0,5.5286,5.5286,5.5089,5.5168,212607.0
2019-10-07 14:10:00,13.97,13.98,13.93,13.94,176680.0,5.5129,5.5168,5.4971,5.501,176680.0
2019-10-07 14:15:00,13.94,13.95,13.92,13.93,149894.0,5.501,5.505,5.4931,5.4971,149894.0
2019-10-07 14:20:00,13.93,13.95,13.89,13.91,169943.0,5.4971,5.505,5.4813,5.4892,169943.0
2019-10-07 14:25:00,13.91,13.93,13.87,13.91,116491.0,5.4892,5.4971,5.4734,5.4892,116491.0
2019-10-07 14:30:00,13.9,13.91,13.88,13.89,121516.0,5.4852,5.4892,5.4773,5.4813,121516.0
2019-10-07 14:35:00,13.88,13.9,13.87,13.88,86876.0,5.4773,5.4852,5.4734,5.4773,86876.0
2019-10-07 14:40:00,13.88,13.88,13.86,13.87,122977.0,5.4773,5.4773,5.4694,5.4734,122977.0
2019-10-07 14:45:00,13.87,13.88,13.84,13.85,295370.0,5.4734,5.4773,5.4616,5.4655,295370.0
2019-10-07 14:50:00,13.86,13.86,13.81,13.84,219586.0,5.4694,5.4694,5.4497,5.4616,219586.0
2019-10-07 14:55:00,13.84,13.87,13.83,13.87,139247.0,5.4616,5.4734,5.4576,5.4734,139247.0
2019-10-07 15:00:00,13.87,13.89,13.85,13.86,202466.0,5.4734,5.4813,5.4655,5.4694,202466.0
2019-10-07 15:05:00,13.87,13.87,13.81,13.85,229050.0,5.4734,5.4734,5.4497,5.4655,229050.0
2019-10-07 15:10:00,13.85,13.86,13.84,13.86,142789.0,5.4655,5.4694,5.4616,5.4694,142789.0
2019-10-07 15:15:00,13.85,13.87,13.84,13.84,103422.0,5.4655,5.4734,5.4616,5.4616,103422.0
2019-10-07 15:20:00,13.84,13.85,13.83,13.85,163092.0,5.4616,5.4655,5.4576,5.4655,163092.0
2019-10-07 15:25:00,13.85,13.87,13.84,13.86,108416.0,5.4655,5.4734,5.4616,5.4694,108416.0
2019-10-07 15:30:00,13.86,13.86,13.82,13.83,291171.0,5.4694,5.4694,5.4537,5.4576,291171.0
2019-10-07 15:35:00,13.83,13.84,13.81,13.83,287970.0,5.4576,5.4616,5.4497,5.4576,287970.0
2019-10-07 15:40:00,13.83,13.83,13.81,13.82,183455.0,5.4576,5.4576,5.4497,5.4537,183455.0
2019-10-07 15:45:00,13.82,13.83,13.8,13.81,293176.0,5.4537,5.4576,5.4458,5.4497,293176.0
2019-10-07 15:50:00,13.81,13.81,13.78,13.79,550979.0,5.4497,5.4497,5.4379,5.4418,550979.0
2019-10-07 15:55:00,13.8,13.85,13.8,13.81,666023.0,5.4458,5.4655,5.4458,5.4497,666023.0
2019-10-08 09:30:00,13.84,13.89,13.8,13.87,216377.0,5.4616,5.4813,5.4458,5.4734,216377.0
2019-10-08 09:35:00,13.87,13.88,13.83,13.86,216513.0,5.4734,5.4773,5.4576,5.4694,216513.0
2019-10-08 09:40:00,13.87,13.9,13.84,13.9,126975.0,5.4734,5.4852,5.4616,5.4852,126975.0
2019-10-08 09:45:00,13.89,13.93,13.89,13.89,139876.0,5.4813,5.4971,5.4813,5.4813,139876.0
2019-10-08 09:50:00,13.9,13.92,13.88,13.9,218576.0,5.4852,5.4931,5.4773,5.4852,218576.0
2019-10-08 09:55:00,13.9,13.93,13.88,13.92,98404.0,5.4852,5.4971,5.4773,5.4931,98404.0
2019-10-08 10:00:00,13.92,13.95,13.88,13.9,102429.0,5.4931,5.505,5.4773,5.4852,102429.0
2019-10-08 10:05:00,13.89,13.92,13.87,13.91,90064.0,5.4813,5.4931,5.4734,5.4892,90064.0
2019-10-08 10:10:00,13.9,13.95,13.9,13.92,171365.0,5.4852,5.505,5.4852,5.4931,171365.0
2019-10-08 10:15:00,13.93,13.96,13.91,13.95,117763.0,5.4971,5.5089,5.4892,5.505,117763.0
2019-10-08 10:20:00,13.95,13.96,13.92,13.95,93536.0,5.505,5.5089,5.4931,5.505,93536.0
2019-10-08 10:25:00,13.95,13.97,13.93,13.94,104063.0,5.505,5.5129,5.4971,5.501,104063.0
2019-10-08 10:30:00,13.95,13.97,13.92,13.92,83914.0,5.505,5.5129,5.4931,5.4931,83914.0
2019-10-08 10:35:00,13.92,13.95,13.9,13.94,82165.0,5.4931,5.505,5.4852,5.501,82165.0
2019-10-08 10:40:00,13.94,13.95,13.93,13.94,95300.0,5.501,5.505,5.4971,5.501,95300.0
2019-10-08 10:45:00,13.94,13.97,13.93,13.94,74889.0,5.501,5.5129,5.4971,5.501,74889.0
2019-10-08 10:50:00,13.94,13.96,13.94,13.96,55600.0,5.501,5.5089,5.501,5.5089,55600.0
2019-10-08 10:55:00,13.96,14.05,13.96,14.04,164246.0,5.5089,5.5444,5.5089,5.5405,164246.0
2019-10-08 11:00:00,14.04,14.05,13.99,14.02,114813.0,5.5405,5.5444,5.5207,5.5326,114813.0
2019-10-08 11:05:00,14.01,14.01,13.98,13.99,100115.0,5.5286,5.5286,5.5168,5.5207,100115.0
2019-10-08 11:10:00,13.98,14.01,13.98,14.01,30612.0,5.5168,5.5286,5.5168,5.5286,30612.0
2019-10-08 11:15:00,14.01,14.03,13.99,14.01,49386.0,5.5286,5.5365,5.5207,5.5286,49386.0
2019-10-08 11:20:00,14.01,14.01,13.97,13.98,79781.0,5.5286,5.5286,5.5129,5.5168,79781.0
2019-10-08 11:25:00,13.99,13.99,13.96,13.97,71822.0,5.5207,5.5207,5.5089,5.5129,71822.0
2019-10-08 11:30:00,13.97,13.98,13.94,13.95,110586.0,5.5129,5.5168,5.501,5.505,110586.0
2019-10-08 11:35:00,13.95,13.97,13.94,13.97,137889.0,5.505,5.5129,5.501,5.5129,137889.0
2019-10-08 11:40:00,13.96,13.99,13.96,13.99,215409.0,5.5089,5.5207,5.5089,5.5207,215409.0
2019-10-08 11:45:00,13.99,14.0,13.96,13.96,433034.0,5.5207,5.5247,5.5089,5.5089,433034.0
2019-10-08 11:50:00,13.96,13.97,13.94,13.95,141654.0,5.5089,5.5129,5.501,5.505,141654.0
2019-10-08 11:55:00,13.94,13.96,13.93,13.94,74203.0,5.501,5.5089,5.4971,5.501,74203.0
2019-10-08 12:00:00,13.94,13.96,13.93,13.94,64168.0,5.501,5.5089,5.4971,5.501,64168.0
2019-10-08 12:05:00,13.95,13.95,13.92,13.93,172087.0,5.505,5.505,5.4931,5.4971,172087.0
2019-10-08 12:10:00,13.93,13.94,13.9,13.91,34977.0,5.4971,5.501,5.4852,5.4892,34977.0
2019-10-08 12:15:00,13.91,13.92,13.9,13.91,48326.0,5.4892,5.4931,5.4852,5.4892,48326.0
2019-10-08 12:20:00,13.92,13.94,13.91,13.92,150913.0,5.4931,5.501,5.4892,5.4931,150913.0
2019-10-08 12:25:00,13.92,13.94,13.91,13.93,86762.0,5.4931,5.501,5.4892,5.4971,86762.0
2019-10-08 12:30:00,13.92,13.93,13.9,13.91,114789.0,5.4931,5.4971,5.4852,5.4892,114789.0
2019-10-08 12:35:00,13.91,13.92,13.9,13.91,60514.0,5.4892,5.4931,5.4852,5.4892,60514.0
2019-10-08 12:40:00,13.91,13.94,13.91,13.94,24558.0,5.4892,5.501,5.4892,5.501,24558.0
2019-10-08 12:45:00,13.94,13.99,13.93,13.94,194270.0,5.501,5.5207,5.4971,5.501,194270.0
2019-10-08 12:50:00,13.95,13.95,13.92,13.92,48565.0,5.505,5.505,5.4931,5.4931,48565.0
2019-10-08 12:55:00,13.92,13.92,13.89,13.92,57701.0,5.4931,5.4931,5.4813,5.4931,57701.0
2019-10-08 13:00:00,13.92,13.94,13.91,13.93,56232.0,5.4931,5.501,5.4892,5.4971,56232.0
2019-10-08 13:05:00,13.93,13.93,13.9,13.91,42942.0,5.4971,5.4971,5.4852,5.4892,42942.0
2019-10-08 13:10:00,13.91,13.93,13.89,13.91,66436.0,5.4892,5.4971,5.4813,5.4892,66436.0
2019-10-08 13:15:00,13.91,13.92,13.89,13.91,38326.0,5.4892,5.4931,5.4813,5.4892,38326.0
2019-10-08 13:20:00,13.92,13.95,13.92,13.95,71963.0,5.4931,5.505,5.4931,5.505,71963.0
2019-10-08 13:25:00,13.94,13.96,13.94,13.95,59015.0,5.501,5.5089,5.501,5.505,59015.0
2019-10-08 13:30:00,13.95,13.97,13.94,13.95,43882.0,5.505,5.5129,5.501,5.505,43882.0
2019-10-08 13:35:00,13.95,13.96,13.93,13.95,61934.0,5.505,5.5089,5.4971,5.505,61934.0
2019-10-08 13:40:00,13.95,13.97,13.93,13.94,89309.0,5.505,5.5129,5.4971,5.501,89309.0
2019-10-08 13:45:00,13.94,13.95,13.92,13.93,42262.0,5.501,5.505,5.4931,5.4971,42262.0
2019-10-08 13:50:00,13.92,13.94,13.91,13.91,131285.0,5.4931,5.501,5.4892,5.4892,131285.0
2019-10-08 13:55:00,13.92,13.93,13.89,13.91,143248.0,5.4931,5.4971,5.4813,5.4892,143248.0
2019-10-08 14:00:00,13.91,13.92,13.9,13.91,77444.0,5.4892,5.4931,5.4852,5.4892,77444.0
2019-10-08 14:05:00,13.92,13.93,13.9,13.91,97378.0,5.4931,5.4971,5.4852,5.4892,97378.0
2019-10-08 14:10:00,13.91,13.91,13.89,13.9,72294.0,5.4892,5.4892,5.4813,5.4852,72294.0
2019-10-08 14:15:00,13.9,13.91,13.88,13.9,100229.0,5.4852,5.4892,5.4773,5.4852,100229.0
2019-10-08 14:20:00,13.9,13.92,13.89,13.89,78950.0,5.4852,5.4931,5.4813,5.4813,78950.0
2019-10-08 14:25:00,13.89,13.89,13.87,13.88,109061.0,5.4813,5.4813,5.4734,5.4773,109061.0
2019-10-08 14:30:00,13.88,13.94,13.88,13.92,113384.0,5.4773,5.501,5.4773,5.4931,113384.0
2019-10-08 14:35:00,13.92,13.94,13.91,13.91,44387.0,5.4931,5.501,5.4892,5.4892,44387.0
2019-10-08 14:40:00,13.91,13.94,13.9,13.93,66485.0,5.4892,5.501,5.4852,5.4971,66485.0
2019-10-08 14:45:00,13.93,13.98,13.92,13.97,261911.0,5.4971,5.5168,5.4931,5.5129,261911.0
2019-10-08 14:50:00,13.98,13.99,13.95,13.96,279062.0,5.5168,5.5207,5.505,5.5089,279062.0
2019-10-08 14:55:00,13.96,13.97,13.81,13.93,679492.0,5.5089,5.5129,5.4497,5.4971,679492.0
2019-10-08 15:00:00,13.93,13.99,13.85,13.86,270569.0,5.4971,5.5207,5.4655,5.4694,270569.0
2019-10-08 15:05:00,13.87,13.9,13.84,13.85,114475.0,5.4734,5.4852,5.4616,5.4655,114475.0
2019-10-08 15:10:00,13.85,13.86,13.83,13.86,68239.0,5.4655,5.4694,5.4576,5.4694,68239.0
2019-10-08 15:15:00,13.86,13.88,13.84,13.88,115231.0,5.4694,5.4773,5.4616,5.4773,115231.0
2019-10-08 15:20:00,13.87,13.88,13.81,13.84,211609.0,5.4734,5.4773,5.4497,5.4616,211609.0
2019-10-08 15:25:00,13.84,13.86,13.83,13.85,109185.0,5.4616,5.4694,5.4576,5.4655,109185.0
2019-10-08 15:30:00,13.86,13.86,13.82,13.83,145672.0,5.4694,5.4694,5.4537,5.4576,145672.0
2019-10-08 15:35:00,13.83,13.84,13.79,13.79,361573.0,5.4576,5.4616,5.4418,5.4418,361573.0
2019-10-08 15:40:00,13.79,13.81,13.77,13.78,359841.0,5.4418,5.4497,5.4339,5.4379,359841.0
2019-10-08 15:45:00,13.79,13.8,13.76,13.76,230149.0,5.4418,5.4458,5.43,5.43,230149.0
2019-10-08 15:50:00,13.77,13.79,13.76,13.77,308582.0,5.4339,5.4418,5.43,5.4339,308582.0
2019-10-08 15:55:00,13.76,13.78,13.75,13.77,908512.0,5.43,5.4379,5.426,5.4339,908512.0
2019-10-09 09:30:00,13.99,13.99,13.94,13.96,135115.0,5.5207,5.5207,5.501,5.5089,135115.0
2019-10-09 09:35:00,13.96,14.01,13.92,14.0,191210.0,5.5089,5.5286,5.4931,5.5247,191210.0
2019-10-09 09:40:00,14.01,14.04,14.0,14.01,169501.0,5.5286,5.5405,5.5247,5.5286,169501.0
2019-10-09 09:45:00,14.02,14.05,14.0,14.04,93476.0,5.5326,5.5444,5.5247,5.5405,93476.0
2019-10-09 09:50:00,14.04,14.05,13.95,13.96,125705.0,5.5405,5.5444,5.505,5.5089,125705.0
2019-10-09 09:55:00,13.96,13.98,13.94,13.97,60403.0,5.5089,5.5168,5.501,5.5129,60403.0
2019-10-09 10:00:00,13.96,13.97,13.94,13.96,169500.0,5.5089,5.5129,5.501,5.5089,169500.0
2019-10-09 10:05:00,13.97,13.98,13.94,13.94,81256.0,5.5129,5.5168,5.501,5.501,81256.0
2019-10-09 10:10:00,13.95,13.98,13.94,13.94,56361.0,5.505,5.5168,5.501,5.501,56361.0
2019-10-09 10:15:00,13.94,13.96,13.92,13.95,70334.0,5.501,5.5089,5.4931,5.505,70334.0
2019-10-09 10:20:00,13.96,13.96,13.94,13.96,29010.0,5.5089,5.5089,5.501,5.5089,29010.0
2019-10-09 10:25:00,13.96,13.96,13.93,13.95,83109.0,5.5089,5.5089,5.4971,5.505,83109.0
2019-10-09 10:30:00,13.95,13.95,13.9,13.91,80780.0,5.505,5.505,5.4852,5.4892,80780.0
2019-10-09 10:35:00,13.9,13.91,13.84,13.85,111293.0,5.4852,5.4892,5.4616,5.4655,111293.0
2019-10-09 10:40:00,13.85,13.86,13.82,13.85,66577.0,5.4655,5.4694,5.4537,5.4655,66577.0
2019-10-09 10:45:00,13.85,13.87,13.82,13.83,142334.0,5.4655,5.4734,5.4537,5.4576,142334.0
2019-10-09 10:50:00,13.83,13.86,13.83,13.86,122444.0,5.4576,5.4694,5.4576,5.4694,122444.0
2019-10-09 10:55:00,13.86,13.9,13.84,13.9,89444.0,5.4694,5.4852,5.4616,5.4852,89444.0
2019-10-09 11:00:00,13.9,13.9,13.86,13.87,90585.0,5.4852,5.4852,5.4694,5.4734,90585.0
2019-10-09 11:05:00,13.87,13.89,13.85,13.88,26384.0,5.4734,5.4813,5.4655,5.4773,26384.0
2019-10-09 11:10:00,13.88,13.89,13.87,13.88,83320.0,5.4773,5.4813,5.4734,5.4773,83320.0
2019-10-09 11:15:00,13.89,13.91,13.88,13.9,26752.0,5.4813,5.4892,5.4773,5.4852,26752.0
2019-10-09 11:20:00,13.9,13.93,13.9,13.93,56918.0,5.4852,5.4971,5.4852,5.4971,56918.0
2019-10-09 11:25:00,13.93,13.94,13.9,13.92,352491.0,5.4971,5.501,5.4852,5.4931,352491.0
2019-10-09 11:30:00,13.92,13.94,13.91,13.92,45479.0,5.4931,5.501,5.4892,5.4931,45479.0
2019-10-09 11:35:00,13.91,13.93,13.9,13.92,64181.0,5.4892,5.4971,5.4852,5.4931,64181.0
2019-10-09 11:40:00,13.91,13.93,13.91,13.93,49409.0,5.4892,5.4971,5.4892,5.4971,49409.0
2019-10-09 11:45:00,13.93,13.94,13.91,13.93,78774.0,5.4971,5.501,5.4892,5.4971,78774.0
2019-10-09 11:50:00,13.92,13.93,13.9,13.91,63956.0,5.4931,5.4971,5.4852,5.4892,63956.0
2019-10-09 11:55:00,13.91,13.91,13.88,13.9,45585.0,5.4892,5.4892,5.4773,5.4852,45585.0
2019-10-09 12:00:00,13.9,13.92,13.9,13.91,108124.0,5.4852,5.4931,5.4852,5.4892,108124.0
2019-10-09 12:05:00,13.9,13.91,13.88,13.9,53383.0,5.4852,5.4892,5.4773,5.4852,53383.0
2019-10-09 12:10:00,13.9,13.91,13.89,13.91,26923.0,5.4852,5.4892,5.4813,5.4892,26923.0
2019-10-09 12:15:00,13.91,13.92,13.9,13.91,74777.0,5.4892,5.4931,5.4852,5.4892,74777.0
2019-10-09 12:20:00,13.91,13.92,13.9,13.92,25827.0,5.4892,5.4931,5.4852,5.4931,25827.0
2019-10-09 12:25:00,13.91,13.92,13.89,13.9,77450.0,5.4892,5.4931,5.4813,5.4852,77450.0
2019-10-09 12:30:00,13.9,13.92,13.9,13.92,125890.0,5.4852,5.4931,5.4852,5.4931,125890.0
2019-10-09 12:35:00,13.93,13.94,13.9,13.93,283726.0,5.4971,5.501,5.4852,5.4971,283726.0
2019-10-09 12:40:00,13.93,13.94,13.93,13.94,19258.0,5.4971,5.501,5.4971,5.501,19258.0
2019-10-09 12:45:00,13.94,13.96,13.92,13.96,128008.0,5.501,5.5089,5.4931,5.5089,128008.0
2019-10-09 12:50:00,13.96,13.99,13.95,13.97,266962.0,5.5089,5.5207,5.505,5.5129,266962.0
2019-10-09 12:55:00,13.97,14.0,13.97,13.99,373715.0,5.5129,5.5247,5.5129,5.5207,373715.0
2019-10-09 13:00:00,13.99,14.01,13.98,14.0,117793.0,5.5207,5.5286,5.5168,5.5247,117793.0
2019-10-09 13:05:00,13.99,13.99,13.97,13.98,56642.0,5.5207,5.5207,5.5129,5.5168,56642.0
2019-10-09 13:10:00,13.97,13.99,13.97,13.98,45193.0,5.5129,5.5207,5.5129,5.5168,45193.0
2019-10-09 13:15:00,13.98,14.0,13.97,13.97,99469.0,5.5168,5.5247,5.5129,5.5129,99469.0
2019-10-09 13:20:00,13.97,13.99,13.97,13.98,62600.0,5.5129,5.5207,5.5129,5.5168,62600.0
2019-10-09 13:25:00,13.98,14.0,13.97,14.0,61108.0,5.5168,5.5247,5.5129,5.5247,61108.0
2019-10-09 13:30:00,14.0,14.01,13.99,14.01,19546.0,5.5247,5.5286,5.5207,5.5286,19546.0
2019-10-09 13:35:00,14.01,14.02,14.0,14.01,61995.0,5.5286,5.5326,5.5247,5.5286,61995.0
2019-10-09 13:40:00,14.01,14.03,14.01,14.03,53641.0,5.5286,5.5365,5.5286,5.5365,53641.0
2019-10-09 13:45:00,14.03,14.04,14.02,14.02,55042.0,5.5365,5.5405,5.5326,5.5326,55042.0
2019-10-09 13:50:00,14.02,14.03,14.01,14.02,54237.0,5.5326,5.5365,5.5286,5.5326,54237.0
2019-10-09 13:55:00,14.01,14.03,14.01,14.02,29104.0,5.5286,5.5365,5.5286,5.5326,29104.0
2019-10-09 14:00:00,14.02,14.03,14.0,14.02,100442.0,5.5326,5.5365,5.5247,5.5326,100442.0
2019-10-09 14:05:00,14.02,14.04,14.02,14.03,40470.0,5.5326,5.5405,5.5326,5.5365,40470.0
2019-10-09 14:10:00,14.02,14.04,14.01,14.02,37990.0,5.5326,5.5405,5.5286,5.5326,37990.0
2019-10-09 14:15:00,14.02,14.07,14.01,14.06,39440.0,5.5326,5.5523,5.5286,5.5484,39440.0
2019-10-09 14:20:00,14.06,14.11,14.05,14.09,185082.0,5.5484,5.5681,5.5444,5.5602,185082.0
2019-10-09 14:25:00,14.09,14.11,14.08,14.1,118059.0,5.5602,5.5681,5.5563,5.5642,118059.0
2019-10-09 14:30:00,14.1,14.11,14.09,14.1,79710.0,5.5642,5.5681,5.5602,5.5642,79710.0
2019-10-09 14:35:00,14.1,14.12,14.1,14.11,68663.0,5.5642,5.572,5.5642,5.5681,68663.0
2019-10-09 14:40:00,14.12,14.13,14.11,14.12,75493.0,5.572,5.576,5.5681,5.572,75493.0
2019-10-09 14:45:00,14.12,14.14,14.11,14.13,78370.0,5.572,5.5799,5.5681,5.576,78370.0
2019-10-09 14:50:00,14.13,14.15,14.13,14.15,121293.0,5.576,5.5839,5.576,5.5839,121293.0
2019-10-09 14:55:00,14.16,14.16,14.12,14.13,95844.0,5.5878,5.5878,5.572,5.576,95844.0
2019-10-09 15:00:00,14.13,14.17,14.12,14.17,349947.0,5.576,5.5918,5.572,5.5918,349947.0
2019-10-09 15:05:00,14.17,14.19,14.16,14.17,403521.0,5.5918,5.5997,5.5878,5.5918,403521.0
2019-10-09 15:10:00,14.17,14.18,14.15,14.16,114641.0,5.5918,5.5957,5.5839,5.5878,114641.0
2019-10-09 15:15:00,14.16,14.16,14.14,14.15,104842.0,5.5878,5.5878,5.5799,5.5839,104842.0
2019-10-09 15:20:00,14.15,14.17,14.14,14.16,234820.0,5.5839,5.5918,5.5799,5.5878,234820.0
2019-10-09 15:25:00,14.16,14.18,14.15,14.17,223663.0,5.5878,5.5957,5.5839,5.5918,223663.0
2019-10-09 15:30:00,14.16,14.17,14.16,14.17,64540.0,5.5878,5.5918,5.5878,5.5918,64540.0
2019-10-09 15:35:00,14.17,14.17,14.15,14.16,88951.0,5.5918,5.5918,5.5839,5.5878,88951.0
2019-10-09 15:40:00,14.16,14.16,14.08,14.09,631597.0,5.5878,5.5878,5.5563,5.5602,631597.0
2019-10-09 15:45:00,14.08,14.1,14.07,14.09,286362.0,5.5563,5.5642,5.5523,5.5602,286362.0
2019-10-09 15:50:00,14.09,14.12,14.08,14.11,212034.0,5.5602,5.572,5.5563,5.5681,212034.0
2019-10-09 15:55:00,14.11,14.12,14.1,14.12,300312.0,5.5681,5.572,5.5642,5.572,300312.0
2019-10-10 09:30:00,14.08,14.12,14.08,14.1,158648.0,5.5563,5.572,5.5563,5.5642,158648.0
2019-10-10 09:35:00,14.1,14.12,14.08,14.09,165602.0,5.5642,5.572,5.5563,5.5602,165602.0
2019-10-10 09:40:00,14.09,14.12,14.07,14.12,123757.0,5.5602,5.572,5.5523,5.572,123757.0
2019-10-10 09:45:00,14.12,14.17,14.12,14.17,164440.0,5.572,5.5918,5.572,5.5918,164440.0
2019-10-10 09:50:00,14.17,14.22,14.15,14.19,321151.0,5.5918,5.6115,5.5839,5.5997,321151.0
2019-10-10 09:55:00,14.19,14.24,14.18,14.21,347840.0,5.5997,5.6194,5.5957,5.6076,347840.0
2019-10-10 10:00:00,14.21,14.24,14.19,14.21,374845.0,5.6076,5.6194,5.5997,5.6076,374845.0
2019-10-10 10:05:00,14.22,14.22,14.17,14.18,185063.0,5.6115,5.6115,5.5918,5.5957,185063.0
2019-10-10 10:10:00,14.18,14.21,14.17,14.21,161003.0,5.5957,5.6076,5.5918,5.6076,161003.0
2019-10-10 10:15:00,14.2,14.23,14.2,14.21,210568.0,5.6036,5.6155,5.6036,5.6076,210568.0
2019-10-10 10:20:00,14.21,14.23,14.19,14.2,146889.0,5.6076,5.6155,5.5997,5.6036,146889.0
2019-10-10 10:25:00,14.2,14.22,14.18,14.21,109138.0,5.6036,5.6115,5.5957,5.6076,109138.0
2019-10-10 10:30:00,14.21,14.21,14.16,14.17,117846.0,5.6076,5.6076,5.5878,5.5918,117846.0
2019-10-10 10:35:00,14.18,14.19,14.14,14.18,128842.0,5.5957,5.5997,5.5799,5.5957,128842.0
2019-10-10 10:40:00,14.18,14.2,14.17,14.18,108315.0,5.5957,5.6036,5.5918,5.5957,108315.0
2019-10-10 10:45:00,14.18,14.24,14.18,14.21,198401.0,5.5957,5.6194,5.5957,5.6076,198401.0
2019-10-10 10:50:00,14.21,14.24,14.21,14.24,80799.0,5.6076,5.6194,5.6076,5.6194,80799.0
2019-10-10 10:55:00,14.25,14.25,14.22,14.24,38809.0,5.6233,5.6233,5.6115,5.6194,38809.0
2019-10-10 11:00:00,14.24,14.24,14.19,14.19,156080.0,5.6194,5.6194,5.5997,5.5997,156080.0
2019-10-10 11:05:00,14.19,14.22,14.19,14.2,108912.0,5.5997,5.6115,5.5997,5.6036,108912.0
2019-10-10 11:10:00,14.2,14.22,14.19,14.21,57049.0,5.6036,5.6115,5.5997,5.6076,57049.0
2019-10-10 11:15:00,14.21,14.22,14.19,14.21,68950.0,5.6076,5.6115,5.5997,5.6076,68950.0
2019-10-10 11:20:00,14.21,14.23,14.17,14.18,148701.0,5.6076,5.6155,5.5918,5.5957,148701.0
2019-10-10 11:25:00,14.17,14.18,14.14,14.17,205124.0,5.5918,5.5957,5.5799,5.5918,205124.0
2019-10-10 11:30:00,14.17,14.17,14.13,14.15,88910.0,5.5918,5.5918,5.576,5.5839,88910.0
2019-10-10 11:35:00,14.15,14.17,14.14,14.16,92123.0,5.5839,5.5918,5.5799,5.5878,92123.0
2019-10-10 11:40:00,14.16,14.18,14.15,14.17,39988.0,5.5878,5.5957,5.5839,5.5918,39988.0
2019-10-10 11:45:00,14.17,14.18,14.16,14.17,44511.0,5.5918,5.5957,5.5878,5.5918,44511.0
2019-10-10 11:50:00,14.17,14.18,14.15,14.15,60265.0,5.5918,5.5957,5.5839,5.5839,60265.0
2019-10-10 11:55:00,14.15,14.17,14.14,14.17,45633.0,5.5839,5.5918,5.5799,5.5918,45633.0
2019-10-10 12:00:00,14.17,14.18,14.15,14.18,75466.0,5.5918,5.5957,5.5839,5.5957,75466.0
2019-10-10 12:05:00,14.18,14.18,14.15,14.16,77500.0,5.5957,5.5957,5.5839,5.5878,77500.0
2019-10-10 12:10:00,14.15,14.15,14.13,14.14,30735.0,5.5839,5.5839,5.576,5.5799,30735.0
2019-10-10 12:15:00,14.14,14.14,14.12,14.13,25817.0,5.5799,5.5799,5.572,5.576,25817.0
2019-10-10 12:20:00,14.12,14.13,14.11,14.13,277532.0,5.572,5.576,5.5681,5.576,277532.0
2019-10-10 12:25:00,14.12,14.15,14.12,14.15,70760.0,5.572,5.5839,5.572,5.5839,70760.0
2019-10-10 12:30:00,14.15,14.15,14.1,14.1,219916.0,5.5839,5.5839,5.5642,5.5642,219916.0
2019-10-10 12:35:00,14.1,14.12,14.09,14.1,37083.0,5.5642,5.572,5.5602,5.5642,37083.0
2019-10-10 12:40:00,14.09,14.11,14.08,14.09,63701.0,5.5602,5.5681,5.5563,5.5602,63701.0
2019-10-10 12:45:00,14.08,14.1,14.08,14.09,40223.0,5.5563,5.5642,5.5563,5.5602,40223.0
2019-10-10 12:50:00,14.1,14.1,14.08,14.09,51425.0,5.5642,5.5642,5.5563,5.5602,51425.0
2019-10-10 12:55:00,14.09,14.11,14.08,14.11,66383.0,5.5602,5.5681,5.5563,5.5681,66383.0
2019-10-10 13:00:00,14.1,14.1,14.09,14.1,15384.0,5.5642,5.5642,5.5602,5.5642,15384.0
2019-10-10 13:05:00,14.09,14.1,14.08,14.08,8439.0,5.5602,5.5642,5.5563,5.5563,8439.0
2019-10-10 13:10:00,14.09,14.09,14.06,14.07,307342.0,5.5602,5.5602,5.5484,5.5523,307342.0
2019-10-10 13:15:00,14.06,14.07,14.04,14.05,85469.0,5.5484,5.5523,5.5405,5.5444,85469.0
2019-10-10 13:20:00,14.06,14.07,14.05,14.07,32747.0,5.5484,5.5523,5.5444,5.5523,32747.0
2019-10-10 13:25:00,14.07,14.07,14.05,14.06,88224.0,5.5523,5.5523,5.5444,5.5484,88224.0
2019-10-10 13:30:00,14.05,14.05,14.03,14.04,164380.0,5.5444,5.5444,5.5365,5.5405,164380.0
2019-10-10 13:35:00,14.04,14.08,14.03,14.07,113256.0,5.5405,5.5563,5.5365,5.5523,113256.0
2019-10-10 13:40:00,14.07,14.08,14.04,14.05,64417.0,5.5523,5.5563,5.5405,5.5444,64417.0
2019-10-10 13:45:00,14.06,14.07,14.04,14.04,59168.0,5.5484,5.5523,5.5405,5.5405,59168.0
2019-10-10 13:50:00,14.04,14.06,14.04,14.05,45641.0,5.5405,5.5484,5.5405,5.5444,45641.0
2019-10-10 13:55:00,14.05,14.07,14.04,14.05,69516.0,5.5444,5.5523,5.5405,5.5444,69516.0
2019-10-10 14:00:00,14.05,14.07,14.04,14.05,76221.0,5.5444,5.5523,5.5405,5.5444,76221.0
2019-10-10 14:05:00,14.05,14.08,13.95,14.01,666732.0,5.5444,5.5563,5.505,5.5286,666732.0
2019-10-10 14:10:00,14.01,14.07,14.01,14.05,218998.0,5.5286,5.5523,5.5286,5.5444,218998.0
2019-10-10 14:15:00,14.05,14.06,14.04,14.04,56453.0,5.5444,5.5484,5.5405,5.5405,56453.0
2019-10-10 14:20:00,14.04,14.05,14.0,14.01,126892.0,5.5405,5.5444,5.5247,5.5286,126892.0
2019-10-10 14:25:00,14.01,14.02,14.0,14.02,63521.0,5.5286,5.5326,5.5247,5.5326,63521.0
2019-10-10 14:30:00,14.02,14.05,14.01,14.04,85785.0,5.5326,5.5444,5.5286,5.5405,85785.0
2019-10-10 14:35:00,14.04,14.06,14.02,14.04,119985.0,5.5405,5.5484,5.5326,5.5405,119985.0
2019-10-10 14:40:00,14.04,14.05,14.01,14.02,123819.0,5.5405,5.5444,5.5286,5.5326,123819.0
2019-10-10 14:45:00,14.02,14.04,14.0,14.04,72340.0,5.5326,5.5405,5.5247,5.5405,72340.0
2019-10-10 14:50:00,14.04,14.04,14.02,14.02,90401.0,5.5405,5.5405,5.5326,5.5326,90401.0
2019-10-10 14:55:00,14.02,14.06,14.01,14.05,158462.0,5.5326,5.5484,5.5286,5.5444,158462.0
2019-10-10 15:00:00,14.05,14.06,14.04,14.04,83779.0,5.5444,5.5484,5.5405,5.5405,83779.0
2019-10-10 15:05:00,14.04,14.05,14.02,14.05,129143.0,5.5405,5.5444,5.5326,5.5444,129143.0
2019-10-10 15:10:00,14.05,14.06,14.04,14.05,130195.0,5.5444,5.5484,5.5405,5.5444,130195.0
2019-10-10 15:15:00,14.05,14.07,14.04,14.07,94054.0,5.5444,5.5523,5.5405,5.5523,94054.0
2019-10-10 15:20:00,14.07,14.08,14.06,14.07,118271.0,5.5523,5.5563,5.5484,5.5523,118271.0
2019-10-10 15:25:00,14.08,14.08,14.06,14.07,125762.0,5.5563,5.5563,5.5484,5.5523,125762.0
2019-10-10 15:30:00,14.07,14.09,14.06,14.08,206590.0,5.5523,5.5602,5.5484,5.5563,206590.0
2019-10-10 15:35:00,14.08,14.09,14.06,14.07,42723.0,5.5563,5.5602,5.5484,5.5523,42723.0
2019-10-10 15:40:00,14.07,14.08,14.06,14.07,120589.0,5.5523,5.5563,5.5484,5.5523,120589.0
2019-10-10 15:45:00,14.08,14.09,14.07,14.09,207407.0,5.5563,5.5602,5.5523,5.5602,207407.0
2019-10-10 15:50:00,14.09,14.1,14.08,14.09,196325.0,5.5602,5.5642,5.5563,5.5602,196325.0
2019-10-10 15:55:00,14.09,14.09,14.06,14.09,629350.0,5.5602,5.5602,5.5484,5.5602,629350.0
2019-10-11 09:30:00,14.28,14.34,14.28,14.3,203320.0,5.6352,5.6589,5.6352,5.6431,203320.0
2019-10-11 09:35:00,14.3,14.34,14.28,14.33,381794.0,5.6431,5.6589,5.6352,5.6549,381794.0
2019-10-11 09:40:00,14.33,14.33,14.28,14.29,257888.0,5.6549,5.6549,5.6352,5.6391,257888.0
2019-10-11 09:45:00,14.3,14.36,14.28,14.35,141085.0,5.6431,5.6668,5.6352,5.6628,141085.0
2019-10-11 09:50:00,14.35,14.36,14.32,14.36,197988.0,5.6628,5.6668,5.651,5.6668,197988.0
2019-10-11 09:55:00,14.36,14.36,14.32,14.35,166303.0,5.6668,5.6668,5.651,5.6628,166303.0
2019-10-11 10:00:00,14.35,14.38,14.34,14.36,154801.0,5.6628,5.6746,5.6589,5.6668,154801.0
2019-10-11 10:05:00,14.36,14.4,14.34,14.39,171431.0,5.6668,5.6825,5.6589,5.6786,171431.0
2019-10-11 10:10:00,14.39,14.4,14.35,14.38,233971.0,5.6786,5.6825,5.6628,5.6746,233971.0
2019-10-11 10:15:00,14.38,14.38,14.34,14.37,139128.0,5.6746,5.6746,5.6589,5.6707,139128.0
2019-10-11 10:20:00,14.37,14.38,14.34,14.36,125152.0,5.6707,5.6746,5.6589,5.6668,125152.0
2019-10-11 10:25:00,14.35,14.36,14.33,14.34,122051.0,5.6628,5.6668,5.6549,5.6589,122051.0
2019-10-11 10:30:00,14.34,14.36,14.32,14.34,210273.0,5.6589,5.6668,5.651,5.6589,210273.0
2019-10-11 10:35:00,14.34,14.34,14.3,14.32,85555.0,5.6589,5.6589,5.6431,5.651,85555.0
2019-10-11 10:40:00,14.32,14.33,14.3,14.33,64455.0,5.651,5.6549,5.6431,5.6549,64455.0
2019-10-11 10:45:00,14.33,14.35,14.32,14.35,94491.0,5.6549,5.6628,5.651,5.6628,94491.0
2019-10-11 10:50:00,14.34,14.37,14.32,14.32,174158.0,5.6589,5.6707,5.651,5.651,174158.0
2019-10-11 10:55:00,14.33,14.35,14.32,14.34,102188.0,5.6549,5.6628,5.651,5.6589,102188.0
2019-10-11 11:00:00,14.34,14.38,14.33,14.37,137871.0,5.6589,5.6746,5.6549,5.6707,137871.0
2019-10-11 11:05:00,14.36,14.38,14.35,14.38,153621.0,5.6668,5.6746,5.6628,5.6746,153621.0
2019-10-11 11:10:00,14.38,14.39,14.36,14.39,77141.0,5.6746,5.6786,5.6668,5.6786,77141.0
2019-10-11 11:15:00,14.39,14.43,14.38,14.42,359851.0,5.6786,5.6944,5.6746,5.6904,359851.0
2019-10-11 11:20:00,14.42,14.46,14.42,14.45,63903.0,5.6904,5.7062,5.6904,5.7023,63903.0
2019-10-11 11:25:00,14.46,14.48,14.45,14.46,139534.0,5.7062,5.7141,5.7023,5.7062,139534.0
2019-10-11 11:30:00,14.46,14.48,14.44,14.46,203874.0,5.7062,5.7141,5.6983,5.7062,203874.0
2019-10-11 11:35:00,14.46,14.47,14.44,14.45,68180.0,5.7062,5.7102,5.6983,5.7023,68180.0
2019-10-11 11:40:00,14.45,14.46,14.41,14.42,168890.0,5.7023,5.7062,5.6865,5.6904,168890.0
2019-10-11 11:45:00,14.42,14.46,14.4,14.41,370781.0,5.6904,5.7062,5.6825,5.6865,370781.0
2019-10-11 11:50:00,14.41,14.41,14.39,14.4,90385.0,5.6865,5.6865,5.6786,5.6825,90385.0
2019-10-11 11:55:00,14.4,14.43,14.39,14.42,80015.0,5.6825,5.6944,5.6786,5.6904,80015.0
2019-10-11 12:00:00,14.42,14.44,14.42,14.42,88004.0,5.6904,5.6983,5.6904,5.6904,88004.0
2019-10-11 12:05:00,14.43,14.44,14.41,14.42,121932.0,5.6944,5.6983,5.6865,5.6904,121932.0
2019-10-11 12:10:00,14.42,14.44,14.41,14.43,38176.0,5.6904,5.6983,5.6865,5.6944,38176.0
2019-10-11 12:15:00,14.43,14.44,14.41,14.44,99956.0,5.6944,5.6983,5.6865,5.6983,99956.0
2019-10-11 12:20:00,14.44,14.45,14.43,14.44,86519.0,5.6983,5.7023,5.6944,5.6983,86519.0
2019-10-11 12:25:00,14.45,14.47,14.44,14.46,136555.0,5.7023,5.7102,5.6983,5.7062,136555.0
2019-10-11 12:30:00,14.46,14.46,14.39,14.45,173688.0,5.7062,5.7062,5.6786,5.7023,173688.0
2019-10-11 12:35:00,14.45,14.46,14.42,14.43,84060.0,5.7023,5.7062,5.6904,5.6944,84060.0
2019-10-11 12:40:00,14.43,14.45,14.41,14.45,61081.0,5.6944,5.7023,5.6865,5.7023,61081.0
2019-10-11 12:45:00,14.45,14.48,14.44,14.47,56108.0,5.7023,5.7141,5.6983,5.7102,56108.0
2019-10-11 12:50:00,14.47,14.48,14.44,14.46,180891.0,5.7102,5.7141,5.6983,5.7062,180891.0
2019-10-11 12:55:00,14.46,14.47,14.44,14.47,71620.0,5.7062,5.7102,5.6983,5.7102,71620.0
2019-10-11 13:00:00,14.47,14.47,14.43,14.44,48313.0,5.7102,5.7102,5.6944,5.6983,48313.0
2019-10-11 13:05:00,14.45,14.45,14.41,14.43,92855.0,5.7023,5.7023,5.6865,5.6944,92855.0
2019-10-11 13:10:00,14.43,14.43,14.4,14.4,73707.0,5.6944,5.6944,5.6825,5.6825,73707.0
2019-10-11 13:15:00,14.4,14.41,14.38,14.4,112878.0,5.6825,5.6865,5.6746,5.6825,112878.0
2019-10-11 13:20:00,14.4,14.4,14.38,14.4,199297.0,5.6825,5.6825,5.6746,5.6825,199297.0
2019-10-11 13:25:00,14.4,14.52,14.38,14.43,384528.0,5.6825,5.7299,5.6746,5.6944,384528.0
2019-10-11 13:30:00,14.43,14.48,14.4,14.45,140148.0,5.6944,5.7141,5.6825,5.7023,140148.0
2019-10-11 13:35:00,14.46,14.47,14.42,14.42,73754.0,5.7062,5.7102,5.6904,5.6904,73754.0
2019-10-11 13:40:00,14.43,14.46,14.42,14.46,28616.0,5.6944,5.7062,5.6904,5.7062,28616.0
2019-10-11 13:45:00,14.46,14.46,14.44,14.46,53966.0,5.7062,5.7062,5.6983,5.7062,53966.0
2019-10-11 13:50:00,14.46,14.47,14.44,14.45,60862.0,5.7062,5.7102,5.6983,5.7023,60862.0
2019-10-11 13:55:00,14.45,14.46,14.42,14.44,268317.0,5.7023,5.7062,5.6904,5.6983,268317.0
2019-10-11 14:00:00,14.44,14.45,14.42,14.43,26789.0,5.6983,5.7023,5.6904,5.6944,26789.0
2019-10-11 14:05:00,14.43,14.44,14.4,14.42,80876.0,5.6944,5.6983,5.6825,5.6904,80876.0
2019-10-11 14:10:00,14.42,14.43,14.4,14.43,42922.0,5.6904,5.6944,5.6825,5.6944,42922.0
2019-10-11 14:15:00,14.42,14.43,14.4,14.42,54557.0,5.6904,5.6944,5.6825,5.6904,54557.0
2019-10-11 14:20:00,14.43,14.43,14.4,14.41,62941.0,5.6944,5.6944,5.6825,5.6865,62941.0
2019-10-11 14:25:00,14.42,14.44,14.4,14.41,168263.0,5.6904,5.6983,5.6825,5.6865,168263.0
2019-10-11 14:30:00,14.41,14.43,14.4,14.42,120563.0,5.6865,5.6944,5.6825,5.6904,120563.0
2019-10-11 14:35:00,14.42,14.42,14.4,14.42,28455.0,5.6904,5.6904,5.6825,5.6904,28455.0
2019-10-11 14:40:00,14.42,14.42,14.41,14.42,62162.0,5.6904,5.6904,5.6865,5.6904,62162.0
2019-10-11 14:45:00,14.42,14.43,14.41,14.42,66020.0,5.6904,5.6944,5.6865,5.6904,66020.0
2019-10-11 14:50:00,14.42,14.43,14.41,14.42,42776.0,5.6904,5.6944,5.6865,5.6904,42776.0
2019-10-11 14:55:00,14.43,14.43,14.41,14.43,47365.0,5.6944,5.6944,5.6865,5.6944,47365.0
2019-10-11 15:00:00,14.42,14.42,14.41,14.41,64800.0,5.6904,5.6904,5.6865,5.6865,64800.0
2019-10-11 15:05:00,14.42,14.43,14.4,14.43,140189.0,5.6904,5.6944,5.6825,5.6944,140189.0
2019-10-11 15:10:00,14.43,14.43,14.4,14.42,135430.0,5.6944,5.6944,5.6825,5.6904,135430.0
2019-10-11 15:15:00,14.43,14.44,14.42,14.44,75196.0,5.6944,5.6983,5.6904,5.6983,75196.0
2019-10-11 15:20:00,14.44,14.45,14.43,14.45,176358.0,5.6983,5.7023,5.6944,5.7023,176358.0
2019-10-11 15:25:00,14.45,14.46,14.44,14.46,94192.0,5.7023,5.7062,5.6983,5.7062,94192.0
2019-10-11 15:30:00,14.46,14.47,14.42,14.46,400198.0,5.7062,5.7102,5.6904,5.7062,400198.0
2019-10-11 15:35:00,14.46,14.49,14.44,14.48,351144.0,5.7062,5.7181,5.6983,5.7141,351144.0
2019-10-11 15:40:00,14.48,14.49,14.44,14.45,329054.0,5.7141,5.7181,5.6983,5.7023,329054.0
2019-10-11 15:45:00,14.44,14.46,14.41,14.43,950146.0,5.6983,5.7062,5.6865,5.6944,950146.0
2019-10-11 15:50:00,14.43,14.44,14.41,14.42,255643.0,5.6944,5.6983,5.6865,5.6904,255643.0
2019-10-11 15:55:00,14.42,14.42,14.38,14.4,1207801.0,5.6904,5.6904,5.6746,5.6825,1207801.0
2019-10-14 09:30:00,14.2,14.27,14.2,14.23,183803.0,5.6036,5.6312,5.6036,5.6155,183803.0
2019-10-14 09:35:00,14.23,14.23,14.18,14.2,179470.0,5.6155,5.6155,5.5957,5.6036,179470.0
2019-10-14 09:40:00,14.2,14.22,14.17,14.18,110403.0,5.6036,5.6115,5.5918,5.5957,110403.0
2019-10-14 09:45:00,14.18,14.18,14.15,14.17,123011.0,5.5957,5.5957,5.5839,5.5918,123011.0
2019-10-14 09:50:00,14.16,14.17,14.13,14.14,62018.0,5.5878,5.5918,5.576,5.5799,62018.0
2019-10-14 09:55:00,14.14,14.17,14.13,14.17,117350.0,5.5799,5.5918,5.576,5.5918,117350.0
2019-10-14 10:00:00,14.17,14.18,14.16,14.18,94900.0,5.5918,5.5957,5.5878,5.5957,94900.0
2019-10-14 10:05:00,14.18,14.21,14.17,14.21,181960.0,5.5957,5.6076,5.5918,5.6076,181960.0
2019-10-14 10:10:00,14.21,14.21,14.16,14.17,113046.0,5.6076,5.6076,5.5878,5.5918,113046.0
2019-10-14 10:15:00,14.17,14.18,14.15,14.18,135148.0,5.5918,5.5957,5.5839,5.5957,135148.0
2019-10-14 10:20:00,14.17,14.18,14.16,14.17,37722.0,5.5918,5.5957,5.5878,5.5918,37722.0
2019-10-14 10:25:00,14.16,14.17,14.15,14.15,60712.0,5.5878,5.5918,5.5839,5.5839,60712.0
2019-10-14 10:30:00,14.16,14.18,14.15,14.18,76877.0,5.5878,5.5957,5.5839,5.5957,76877.0
2019-10-14 10:35:00,14.18,14.2,14.17,14.18,54406.0,5.5957,5.6036,5.5918,5.5957,54406.0
2019-10-14 10:40:00,14.18,14.19,14.17,14.18,24807.0,5.5957,5.5997,5.5918,5.5957,24807.0
2019-10-14 10:45:00,14.18,14.18,14.15,14.16,35376.0,5.5957,5.5957,5.5839,5.5878,35376.0
2019-10-14 10:50:00,14.16,14.18,14.15,14.16,40358.0,5.5878,5.5957,5.5839,5.5878,40358.0
2019-10-14 10:55:00,14.15,14.18,14.15,14.16,185314.0,5.5839,5.5957,5.5839,5.5878,185314.0
2019-10-14 11:00:00,14.17,14.18,14.16,14.16,157883.0,5.5918,5.5957,5.5878,5.5878,157883.0
2019-10-14 11:05:00,14.16,14.18,14.16,14.17,24980.0,5.5878,5.5957,5.5878,5.5918,24980.0
2019-10-14 11:10:00,14.17,14.2,14.15,14.19,72369.0,5.5918,5.6036,5.5839,5.5997,72369.0
2019-10-14 11:15:00,14.19,14.2,14.18,14.19,26840.0,5.5997,5.6036,5.5957,5.5997,26840.0
2019-10-14 11:20:00,14.2,14.2,14.17,14.19,60355.0,5.6036,5.6036,5.5918,5.5997,60355.0
2019-10-14 11:25:00,14.19,14.19,14.17,14.18,70174.0,5.5997,5.5997,5.5918,5.5957,70174.0
2019-10-14 11:30:00,14.18,14.2,14.17,14.19,94439.0,5.5957,5.6036,5.5918,5.5997,94439.0
2019-10-14 11:35:00,14.18,14.2,14.17,14.19,67541.0,5.5957,5.6036,5.5918,5.5997,67541.0
2019-10-14 11:40:00,14.2,14.2,14.18,14.19,30605.0,5.6036,5.6036,5.5957,5.5997,30605.0
2019-10-14 11:45:00,14.19,14.2,14.19,14.2,19725.0,5.5997,5.6036,5.5997,5.6036,19725.0
2019-10-14 11:50:00,14.2,14.2,14.18,14.18,105353.0,5.6036,5.6036,5.5957,5.5957,105353.0
2019-10-14 11:55:00,14.19,14.19,14.17,14.18,27038.0,5.5997,5.5997,5.5918,5.5957,27038.0
2019-10-14 12:00:00,14.17,14.18,14.16,14.17,68333.0,5.5918,5.5957,5.5878,5.5918,68333.0
2019-10-14 12:05:00,14.18,14.19,14.17,14.19,12770.0,5.5957,5.5997,5.5918,5.5997,12770.0
2019-10-14 12:10:00,14.19,14.2,14.18,14.2,43815.0,5.5997,5.6036,5.5957,5.6036,43815.0
2019-10-14 12:15:00,14.19,14.21,14.19,14.21,55185.0,5.5997,5.6076,5.5997,5.6076,55185.0
2019-10-14 12:20:00,14.21,14.21,14.19,14.2,35418.0,5.6076,5.6076,5.5997,5.6036,35418.0
2019-10-14 12:25:00,14.2,14.22,14.19,14.21,52608.0,5.6036,5.6115,5.5997,5.6076,52608.0
2019-10-14 12:30:00,14.21,14.24,14.2,14.23,46994.0,5.6076,5.6194,5.6036,5.6155,46994.0
2019-10-14 12:35:00,14.23,14.24,14.22,14.23,82293.0,5.6155,5.6194,5.6115,5.6155,82293.0
2019-10-14 12:40:00,14.23,14.23,14.22,14.23,26873.0,5.6155,5.6155,5.6115,5.6155,26873.0
2019-10-14 12:45:00,14.23,14.25,14.22,14.23,79310.0,5.6155,5.6233,5.6115,5.6155,79310.0
2019-10-14 12:50:00,14.23,14.24,14.23,14.23,11300.0,5.6155,5.6194,5.6155,5.6155,11300.0
2019-10-14 12:55:00,14.23,14.24,14.22,14.24,27329.0,5.6155,5.6194,5.6115,5.6194,27329.0
2019-10-14 13:00:00,14.24,14.25,14.23,14.25,82215.0,5.6194,5.6233,5.6155,5.6233,82215.0
2019-10-14 13:05:00,14.24,14.25,14.24,14.25,4560.0,5.6194,5.6233,5.6194,5.6233,4560.0
2019-10-14 13:10:00,14.25,14.25,14.23,14.25,29511.0,5.6233,5.6233,5.6155,5.6233,29511.0
2019-10-14 13:15:00,14.24,14.25,14.22,14.23,67298.0,5.6194,5.6233,5.6115,5.6155,67298.0
2019-10-14 13:20:00,14.23,14.23,14.22,14.23,37755.0,5.6155,5.6155,5.6115,5.6155,37755.0
2019-10-14 13:25:00,14.23,14.25,14.22,14.24,85309.0,5.6155,5.6233,5.6115,5.6194,85309.0
2019-10-14 13:30:00,14.25,14.25,14.23,14.25,45283.0,5.6233,5.6233,5.6155,5.6233,45283.0
2019-10-14 13:35:00,14.25,14.26,14.24,14.26,35022.0,5.6233,5.6273,5.6194,5.6273,35022.0
2019-10-14 13:40:00,14.27,14.29,14.26,14.27,102010.0,5.6312,5.6391,5.6273,5.6312,102010.0
2019-10-14 13:45:00,14.26,14.27,14.26,14.27,20022.0,5.6273,5.6312,5.6273,5.6312,20022.0
2019-10-14 13:50:00,14.27,14.3,14.26,14.29,48519.0,5.6312,5.6431,5.6273,5.6391,48519.0
2019-10-14 13:55:00,14.3,14.31,14.29,14.29,64158.0,5.6431,5.647,5.6391,5.6391,64158.0
2019-10-14 14:00:00,14.3,14.31,14.29,14.29,111025.0,5.6431,5.647,5.6391,5.6391,111025.0
2019-10-14 14:05:00,14.3,14.31,14.29,14.31,125709.0,5.6431,5.647,5.6391,5.647,125709.0
2019-10-14 14:10:00,14.31,14.31,14.3,14.31,13530.0,5.647,5.647,5.6431,5.647,13530.0
2019-10-14 14:15:00,14.3,14.31,14.29,14.31,104601.0,5.6431,5.647,5.6391,5.647,104601.0
2019-10-14 14:20:00,14.31,14.31,14.3,14.31,12457.0,5.647,5.647,5.6431,5.647,12457.0
2019-10-14 14:25:00,14.31,14.31,14.29,14.29,47895.0,5.647,5.647,5.6391,5.6391,47895.0
2019-10-14 14:30:00,14.29,14.3,14.29,14.29,19944.0,5.6391,5.6431,5.6391,5.6391,19944.0
2019-10-14 14:35:00,14.29,14.3,14.28,14.29,103405.0,5.6391,5.6431,5.6352,5.6391,103405.0
2019-10-14 14:40:00,14.29,14.3,14.28,14.29,101400.0,5.6391,5.6431,5.6352,5.6391,101400.0
2019-10-14 14:45:00,14.29,14.3,14.28,14.29,60624.0,5.6391,5.6431,5.6352,5.6391,60624.0
2019-10-14 14:50:00,14.28,14.3,14.28,14.29,22471.0,5.6352,5.6431,5.6352,5.6391,22471.0
2019-10-14 14:55:00,14.29,14.31,14.29,14.3,95524.0,5.6391,5.647,5.6391,5.6431,95524.0
2019-10-14 15:00:00,14.3,14.32,14.3,14.32,43245.0,5.6431,5.651,5.6431,5.651,43245.0
2019-10-14 15:05:00,14.32,14.33,14.31,14.33,42561.0,5.651,5.6549,5.647,5.6549,42561.0
2019-10-14 15:10:00,14.33,14.35,14.33,14.34,104526.0,5.6549,5.6628,5.6549,5.6589,104526.0
2019-10-14 15:15:00,14.33,14.36,14.33,14.36,116895.0,5.6549,5.6668,5.6549,5.6668,116895.0
2019-10-14 15:20:00,14.36,14.36,14.35,14.36,77220.0,5.6668,5.6668,5.6628,5.6668,77220.0
2019-10-14 15:25:00,14.36,14.36,14.34,14.35,135121.0,5.6668,5.6668,5.6589,5.6628,135121.0
2019-10-14 15:30:00,14.35,14.35,14.32,14.33,128803.0,5.6628,5.6628,5.651,5.6549,128803.0
2019-10-14 15:35:00,14.32,14.34,14.32,14.34,97351.0,5.651,5.6589,5.651,5.6589,97351.0
2019-10-14 15:40:00,14.34,14.34,14.32,14.34,193493.0,5.6589,5.6589,5.651,5.6589,193493.0
2019-10-14 15:45:00,14.34,14.34,14.32,14.34,235047.0,5.6589,5.6589,5.651,5.6589,235047.0
2019-10-14 15:50:00,14.33,14.36,14.33,14.36,183102.0,5.6549,5.6668,5.6549,5.6668,183102.0
2019-10-14 15:55:00,14.35,14.38,14.34,14.38,467104.0,5.6628,5.6746,5.6589,5.6746,467104.0
2019-10-15 09:30:00,14.39,14.41,14.36,14.37,231196.0,5.6786,5.6865,5.6668,5.6707,231196.0
2019-10-15 09:35:00,14.38,14.39,14.36,14.37,202013.0,5.6746,5.6786,5.6668,5.6707,202013.0
2019-10-15 09:40:00,14.37,14.38,14.32,14.33,377894.0,5.6707,5.6746,5.651,5.6549,377894.0
2019-10-15 09:45:00,14.33,14.37,14.32,14.36,124396.0,5.6549,5.6707,5.651,5.6668,124396.0
2019-10-15 09:50:00,14.36,14.38,14.32,14.32,179829.0,5.6668,5.6746,5.651,5.651,179829.0
2019-10-15 09:55:00,14.33,14.34,14.31,14.33,285262.0,5.6549,5.6589,5.647,5.6549,285262.0
2019-10-15 10:00:00,14.33,14.35,14.32,14.34,135311.0,5.6549,5.6628,5.651,5.6589,135311.0
2019-10-15 10:05:00,14.34,14.35,14.29,14.3,163950.0,5.6589,5.6628,5.6391,5.6431,163950.0
2019-10-15 10:10:00,14.3,14.35,14.3,14.35,41610.0,5.6431,5.6628,5.6431,5.6628,41610.0
2019-10-15 10:15:00,14.35,14.36,14.33,14.36,125604.0,5.6628,5.6668,5.6549,5.6668,125604.0
2019-10-15 10:20:00,14.36,14.37,14.35,14.35,120456.0,5.6668,5.6707,5.6628,5.6628,120456.0
2019-10-15 10:25:00,14.36,14.39,14.35,14.37,242668.0,5.6668,5.6786,5.6628,5.6707,242668.0
2019-10-15 10:30:00,14.37,14.38,14.36,14.38,66877.0,5.6707,5.6746,5.6668,5.6746,66877.0
2019-10-15 10:35:00,14.38,14.42,14.37,14.41,96371.0,5.6746,5.6904,5.6707,5.6865,96371.0
2019-10-15 10:40:00,14.41,14.43,14.39,14.41,206414.0,5.6865,5.6944,5.6786,5.6865,206414.0
2019-10-15 10:45:00,14.41,14.43,14.41,14.42,212305.0,5.6865,5.6944,5.6865,5.6904,212305.0
2019-10-15 10:50:00,14.42,14.46,14.41,14.45,169530.0,5.6904,5.7062,5.6865,5.7023,169530.0
2019-10-15 10:55:00,14.45,14.49,14.44,14.49,442646.0,5.7023,5.7181,5.6983,5.7181,442646.0
2019-10-15 11:00:00,14.49,14.5,14.47,14.47,198026.0,5.7181,5.722,5.7102,5.7102,198026.0
2019-10-15 11:05:00,14.48,14.51,14.47,14.5,213363.0,5.7141,5.7259,5.7102,5.722,213363.0
2019-10-15 11:10:00,14.5,14.52,14.49,14.51,202290.0,5.722,5.7299,5.7181,5.7259,202290.0
2019-10-15 11:15:00,14.51,14.54,14.51,14.52,80193.0,5.7259,5.7378,5.7259,5.7299,80193.0
2019-10-15 11:20:00,14.52,14.52,14.49,14.51,113299.0,5.7299,5.7299,5.7181,5.7259,113299.0
2019-10-15 11:25:00,14.51,14.53,14.51,14.53,156287.0,5.7259,5.7338,5.7259,5.7338,156287.0
2019-10-15 11:30:00,14.52,14.54,14.48,14.48,205383.0,5.7299,5.7378,5.7141,5.7141,205383.0
2019-10-15 11:35:00,14.48,14.5,14.47,14.5,166117.0,5.7141,5.722,5.7102,5.722,166117.0
2019-10-15 11:40:00,14.49,14.52,14.48,14.51,76113.0,5.7181,5.7299,5.7141,5.7259,76113.0
2019-10-15 11:45:00,14.51,14.52,14.49,14.52,157399.0,5.7259,5.7299,5.7181,5.7299,157399.0
2019-10-15 11:50:00,14.52,14.54,14.51,14.53,101583.0,5.7299,5.7378,5.7259,5.7338,101583.0
2019-10-15 11:55:00,14.53,14.53,14.51,14.52,33539.0,5.7338,5.7338,5.7259,5.7299,33539.0
2019-10-15 12:00:00,14.52,14.53,14.51,14.52,75736.0,5.7299,5.7338,5.7259,5.7299,75736.0
2019-10-15 12:05:00,14.53,14.55,14.52,14.54,62355.0,5.7338,5.7417,5.7299,5.7378,62355.0
2019-10-15 12:10:00,14.54,14.55,14.53,14.54,67989.0,5.7378,5.7417,5.7338,5.7378,67989.0
2019-10-15 12:15:00,14.54,14.55,14.53,14.53,38984.0,5.7378,5.7417,5.7338,5.7338,38984.0
2019-10-15 12:20:00,14.53,14.54,14.52,14.52,27728.0,5.7338,5.7378,5.7299,5.7299,27728.0
2019-10-15 12:25:00,14.53,14.54,14.52,14.54,69424.0,5.7338,5.7378,5.7299,5.7378,69424.0
2019-10-15 12:30:00,14.53,14.56,14.53,14.55,127506.0,5.7338,5.7457,5.7338,5.7417,127506.0
2019-10-15 12:35:00,14.55,14.56,14.54,14.55,49804.0,5.7417,5.7457,5.7378,5.7417,49804.0
2019-10-15 12:40:00,14.56,14.56,14.54,14.56,53196.0,5.7457,5.7457,5.7378,5.7457,53196.0
2019-10-15 12:45:00,14.56,14.56,14.55,14.56,15187.0,5.7457,5.7457,5.7417,5.7457,15187.0
2019-10-15 12:50:00,14.56,14.57,14.55,14.56,63441.0,5.7457,5.7496,5.7417,5.7457,63441.0
2019-10-15 12:55:00,14.56,14.57,14.56,14.57,32055.0,5.7457,5.7496,5.7457,5.7496,32055.0
2019-10-15 13:00:00,14.57,14.57,14.55,14.56,87965.0,5.7496,5.7496,5.7417,5.7457,87965.0
2019-10-15 13:05:00,14.55,14.56,14.54,14.56,22774.0,5.7417,5.7457,5.7378,5.7457,22774.0
2019-10-15 13:10:00,14.56,14.57,14.54,14.54,70274.0,5.7457,5.7496,5.7378,5.7378,70274.0
2019-10-15 13:15:00,14.54,14.56,14.54,14.55,90442.0,5.7378,5.7457,5.7378,5.7417,90442.0
2019-10-15 13:20:00,14.56,14.56,14.53,14.53,83208.0,5.7457,5.7457,5.7338,5.7338,83208.0
2019-10-15 13:25:00,14.54,14.55,14.53,14.54,76210.0,5.7378,5.7417,5.7338,5.7378,76210.0
2019-10-15 13:30:00,14.54,14.55,14.54,14.54,27422.0,5.7378,5.7417,5.7378,5.7378,27422.0
2019-10-15 13:35:00,14.55,14.56,14.54,14.56,148527.0,5.7417,5.7457,5.7378,5.7457,148527.0
2019-10-15 13:40:00,14.56,14.57,14.56,14.57,59334.0,5.7457,5.7496,5.7457,5.7496,59334.0
2019-10-15 13:45:00,14.56,14.57,14.55,14.56,157780.0,5.7457,5.7496,5.7417,5.7457,157780.0
2019-10-15 13:50:00,14.57,14.58,14.56,14.57,91931.0,5.7496,5.7536,5.7457,5.7496,91931.0
2019-10-15 13:55:00,14.57,14.57,14.54,14.54,70934.0,5.7496,5.7496,5.7378,5.7378,70934.0
2019-10-15 14:00:00,14.54,14.55,14.51,14.52,88369.0,5.7378,5.7417,5.7259,5.7299,88369.0
2019-10-15 14:05:00,14.51,14.52,14.49,14.5,61710.0,5.7259,5.7299,5.7181,5.722,61710.0
2019-10-15 14:10:00,14.5,14.51,14.49,14.5,207107.0,5.722,5.7259,5.7181,5.722,207107.0
2019-10-15 14:15:00,14.5,14.52,14.49,14.51,127344.0,5.722,5.7299,5.7181,5.7259,127344.0
2019-10-15 14:20:00,14.51,14.51,14.5,14.5,9699.0,5.7259,5.7259,5.722,5.722,9699.0
2019-10-15 14:25:00,14.5,14.51,14.48,14.49,110974.0,5.722,5.7259,5.7141,5.7181,110974.0
2019-10-15 14:30:00,14.5,14.5,14.48,14.49,62743.0,5.722,5.722,5.7141,5.7181,62743.0
2019-10-15 14:35:00,14.48,14.49,14.47,14.48,33497.0,5.7141,5.7181,5.7102,5.7141,33497.0
2019-10-15 14:40:00,14.48,14.49,14.47,14.48,95889.0,5.7141,5.7181,5.7102,5.7141,95889.0
2019-10-15 14:45:00,14.49,14.49,14.47,14.47,50603.0,5.7181,5.7181,5.7102,5.7102,50603.0
2019-10-15 14:50:00,14.47,14.48,14.45,14.46,59691.0,5.7102,5.7141,5.7023,5.7062,59691.0
2019-10-15 14:55:00,14.46,14.46,14.44,14.46,43939.0,5.7062,5.7062,5.6983,5.7062,43939.0
2019-10-15 15:00:00,14.46,14.46,14.44,14.45,103585.0,5.7062,5.7062,5.6983,5.7023,103585.0
2019-10-15 15:05:00,14.44,14.46,14.44,14.46,56439.0,5.6983,5.7062,5.6983,5.7062,56439.0
2019-10-15 15:10:00,14.46,14.46,14.44,14.46,78765.0,5.7062,5.7062,5.6983,5.7062,78765.0
2019-10-15 15:15:00,14.46,14.46,14.45,14.46,23673.0,5.7062,5.7062,5.7023,5.7062,23673.0
2019-10-15 15:20:00,14.45,14.46,14.43,14.43,95379.0,5.7023,5.7062,5.6944,5.6944,95379.0
2019-10-15 15:25:00,14.43,14.45,14.42,14.45,160524.0,5.6944,5.7023,5.6904,5.7023,160524.0
2019-10-15 15:30:00,14.45,14.45,14.44,14.45,37371.0,5.7023,5.7023,5.6983,5.7023,37371.0
2019-10-15 15:35:00,14.45,14.46,14.44,14.45,117317.0,5.7023,5.7062,5.6983,5.7023,117317.0
2019-10-15 15:40:00,14.45,14.45,14.41,14.43,304100.0,5.7023,5.7023,5.6865,5.6944,304100.0
2019-10-15 15:45:00,14.43,14.43,14.41,14.42,69361.0,5.6944,5.6944,5.6865,5.6904,69361.0
2019-10-15 15:50:00,14.42,14.42,14.41,14.42,186515.0,5.6904,5.6904,5.6865,5.6904,186515.0
2019-10-15 15:55:00,14.42,14.43,14.4,14.4,387783.0,5.6904,5.6944,5.6825,5.6825,387783.0
2019-10-16 09:30:00,14.28,14.37,14.27,14.37,285148.0,5.6352,5.6707,5.6312,5.6707,285148.0
2019-10-16 09:35:00,14.37,14.41,14.34,14.4,123841.0,5.6707,5.6865,5.6589,5.6825,123841.0
2019-10-16 09:40:00,14.4,14.43,14.37,14.4,220452.0,5.6825,5.6944,5.6707,5.6825,220452.0
2019-10-16 09:45:00,14.4,14.41,14.37,14.38,101645.0,5.6825,5.6865,5.6707,5.6746,101645.0
2019-10-16 09:50:00,14.37,14.37,14.33,14.37,252620.0,5.6707,5.6707,5.6549,5.6707,252620.0
2019-10-16 09:55:00,14.37,14.37,14.34,14.35,143433.0,5.6707,5.6707,5.6589,5.6628,143433.0
2019-10-16 10:00:00,14.34,14.34,14.3,14.31,96097.0,5.6589,5.6589,5.6431,5.647,96097.0
2019-10-16 10:05:00,14.3,14.31,14.26,14.31,145371.0,5.6431,5.647,5.6273,5.647,145371.0
2019-10-16 10:10:00,14.31,14.33,14.29,14.3,75506.0,5.647,5.6549,5.6391,5.6431,75506.0
2019-10-16 10:15:00,14.3,14.31,14.28,14.29,169952.0,5.6431,5.647,5.6352,5.6391,169952.0
2019-10-16 10:20:00,14.29,14.3,14.28,14.29,59388.0,5.6391,5.6431,5.6352,5.6391,59388.0
2019-10-16 10:25:00,14.29,14.32,14.28,14.32,85400.0,5.6391,5.651,5.6352,5.651,85400.0
2019-10-16 10:30:00,14.32,14.33,14.3,14.32,85124.0,5.651,5.6549,5.6431,5.651,85124.0
2019-10-16 10:35:00,14.32,14.32,14.3,14.31,101545.0,5.651,5.651,5.6431,5.647,101545.0
2019-10-16 10:40:00,14.3,14.32,14.3,14.32,94996.0,5.6431,5.651,5.6431,5.651,94996.0
2019-10-16 10:45:00,14.32,14.33,14.3,14.32,83677.0,5.651,5.6549,5.6431,5.651,83677.0
2019-10-16 10:50:00,14.32,14.36,14.31,14.36,44794.0,5.651,5.6668,5.647,5.6668,44794.0
2019-10-16 10:55:00,14.36,14.4,14.35,14.37,102874.0,5.6668,5.6825,5.6628,5.6707,102874.0
2019-10-16 11:00:00,14.37,14.37,14.33,14.34,76369.0,5.6707,5.6707,5.6549,5.6589,76369.0
2019-10-16 11:05:00,14.34,14.36,14.33,14.36,50289.0,5.6589,5.6668,5.6549,5.6668,50289.0
2019-10-16 11:10:00,14.36,14.4,14.35,14.39,110645.0,5.6668,5.6825,5.6628,5.6786,110645.0
2019-10-16 11:15:00,14.39,14.42,14.39,14.41,179763.0,5.6786,5.6904,5.6786,5.6865,179763.0
2019-10-16 11:20:00,14.42,14.43,14.41,14.41,117673.0,5.6904,5.6944,5.6865,5.6865,117673.0
2019-10-16 11:25:00,14.42,14.42,14.39,14.4,153419.0,5.6904,5.6904,5.6786,5.6825,153419.0
2019-10-16 11:30:00,14.4,14.43,14.39,14.42,213664.0,5.6825,5.6944,5.6786,5.6904,213664.0
2019-10-16 11:35:00,14.42,14.45,14.42,14.43,48686.0,5.6904,5.7023,5.6904,5.6944,48686.0
2019-10-16 11:40:00,14.42,14.45,14.42,14.45,73165.0,5.6904,5.7023,5.6904,5.7023,73165.0
2019-10-16 11:45:00,14.45,14.47,14.43,14.46,146755.0,5.7023,5.7102,5.6944,5.7062,146755.0
2019-10-16 11:50:00,14.46,14.48,14.44,14.47,357617.0,5.7062,5.7141,5.6983,5.7102,357617.0
2019-10-16 11:55:00,14.47,14.47,14.46,14.46,88855.0,5.7102,5.7102,5.7062,5.7062,88855.0
2019-10-16 12:00:00,14.47,14.48,14.45,14.48,88877.0,5.7102,5.7141,5.7023,5.7141,88877.0
2019-10-16 12:05:00,14.48,14.49,14.45,14.48,218717.0,5.7141,5.7181,5.7023,5.7141,218717.0
2019-10-16 12:10:00,14.48,14.49,14.47,14.49,97372.0,5.7141,5.7181,5.7102,5.7181,97372.0
2019-10-16 12:15:00,14.49,14.5,14.47,14.49,92401.0,5.7181,5.722,5.7102,5.7181,92401.0
2019-10-16 12:20:00,14.49,14.5,14.48,14.49,69328.0,5.7181,5.722,5.7141,5.7181,69328.0
2019-10-16 12:25:00,14.49,14.5,14.48,14.49,64532.0,5.7181,5.722,5.7141,5.7181,64532.0
2019-10-16 12:30:00,14.49,14.49,14.44,14.46,83617.0,5.7181,5.7181,5.6983,5.7062,83617.0
2019-10-16 12:35:00,14.46,14.47,14.45,14.46,60371.0,5.7062,5.7102,5.7023,5.7062,60371.0
2019-10-16 12:40:00,14.45,14.47,14.44,14.46,93969.0,5.7023,5.7102,5.6983,5.7062,93969.0
2019-10-16 12:45:00,14.46,14.49,14.46,14.48,72393.0,5.7062,5.7181,5.7062,5.7141,72393.0
2019-10-16 12:50:00,14.48,14.48,14.45,14.46,53991.0,5.7141,5.7141,5.7023,5.7062,53991.0
2019-10-16 12:55:00,14.46,14.48,14.45,14.48,39272.0,5.7062,5.7141,5.7023,5.7141,39272.0
2019-10-16 13:00:00,14.48,14.49,14.47,14.48,46865.0,5.7141,5.7181,5.7102,5.7141,46865.0
2019-10-16 13:05:00,14.49,14.5,14.46,14.46,205381.0,5.7181,5.722,5.7062,5.7062,205381.0
2019-10-16 13:10:00,14.46,14.47,14.46,14.47,13111.0,5.7062,5.7102,5.7062,5.7102,13111.0
2019-10-16 13:15:00,14.47,14.47,14.46,14.46,42932.0,5.7102,5.7102,5.7062,5.7062,42932.0
2019-10-16 13:20:00,14.47,14.47,14.45,14.46,65053.0,5.7102,5.7102,5.7023,5.7062,65053.0
2019-10-16 13:25:00,14.46,14.47,14.45,14.46,121052.0,5.7062,5.7102,5.7023,5.7062,121052.0
2019-10-16 13:30:00,14.46,14.5,14.46,14.5,219529.0,5.7062,5.722,5.7062,5.722,219529.0
2019-10-16 13:35:00,14.5,14.54,14.49,14.54,310210.0,5.722,5.7378,5.7181,5.7378,310210.0
2019-10-16 13:40:00,14.53,14.55,14.51,14.55,103727.0,5.7338,5.7417,5.7259,5.7417,103727.0
2019-10-16 13:45:00,14.55,14.56,14.53,14.54,248786.0,5.7417,5.7457,5.7338,5.7378,248786.0
2019-10-16 13:50:00,14.54,14.56,14.54,14.54,24471.0,5.7378,5.7457,5.7378,5.7378,24471.0
2019-10-16 13:55:00,14.54,14.55,14.53,14.54,61223.0,5.7378,5.7417,5.7338,5.7378,61223.0
2019-10-16 14:00:00,14.54,14.56,14.53,14.55,143604.0,5.7378,5.7457,5.7338,5.7417,143604.0
2019-10-16 14:05:00,14.55,14.57,14.54,14.57,35929.0,5.7417,5.7496,5.7378,5.7496,35929.0
2019-10-16 14:10:00,14.57,14.58,14.56,14.58,66847.0,5.7496,5.7536,5.7457,5.7536,66847.0
2019-10-16 14:15:00,14.58,14.6,14.57,14.59,193698.0,5.7536,5.7615,5.7496,5.7575,193698.0
2019-10-16 14:20:00,14.59,14.59,14.56,14.57,109560.0,5.7575,5.7575,5.7457,5.7496,109560.0
2019-10-16 14:25:00,14.57,14.58,14.55,14.56,148483.0,5.7496,5.7536,5.7417,5.7457,148483.0
2019-10-16 14:30:00,14.56,14.59,14.55,14.59,110013.0,5.7457,5.7575,5.7417,5.7575,110013.0
2019-10-16 14:35:00,14.58,14.61,14.58,14.6,120496.0,5.7536,5.7654,5.7536,5.7615,120496.0
2019-10-16 14:40:00,14.6,14.61,14.58,14.59,77774.0,5.7615,5.7654,5.7536,5.7575,77774.0
2019-10-16 14:45:00,14.59,14.62,14.58,14.62,192481.0,5.7575,5.7694,5.7536,5.7694,192481.0
2019-10-16 14:50:00,14.62,14.63,14.61,14.62,163416.0,5.7694,5.7733,5.7654,5.7694,163416.0
2019-10-16 14:55:00,14.62,14.63,14.61,14.62,168128.0,5.7694,5.7733,5.7654,5.7694,168128.0
2019-10-16 15:00:00,14.62,14.62,14.6,14.61,71339.0,5.7694,5.7694,5.7615,5.7654,71339.0
2019-10-16 15:05:00,14.61,14.62,14.6,14.61,103142.0,5.7654,5.7694,5.7615,5.7654,103142.0
2019-10-16 15:10:00,14.6,14.61,14.59,14.6,143026.0,5.7615,5.7654,5.7575,5.7615,143026.0
2019-10-16 15:15:00,14.6,14.61,14.59,14.6,151922.0,5.7615,5.7654,5.7575,5.7615,151922.0
2019-10-16 15:20:00,14.6,14.61,14.59,14.59,68049.0,5.7615,5.7654,5.7575,5.7575,68049.0
2019-10-16 15:25:00,14.6,14.61,14.59,14.61,97198.0,5.7615,5.7654,5.7575,5.7654,97198.0
2019-10-16 15:30:00,14.61,14.62,14.6,14.61,204247.0,5.7654,5.7694,5.7615,5.7654,204247.0
2019-10-16 15:35:00,14.61,14.61,14.59,14.6,162416.0,5.7654,5.7654,5.7575,5.7615,162416.0
2019-10-16 15:40:00,14.59,14.6,14.57,14.57,190650.0,5.7575,5.7615,5.7496,5.7496,190650.0
2019-10-16 15:45:00,14.57,14.61,14.57,14.61,652141.0,5.7496,5.7654,5.7496,5.7654,652141.0
2019-10-16 15:50:00,14.61,14.63,14.6,14.62,507150.0,5.7654,5.7733,5.7615,5.7694,507150.0
2019-10-16 15:55:00,14.62,14.65,14.61,14.65,590839.0,5.7694,5.7812,5.7654,5.7812,590839.0
2019-10-17 09:30:00,14.73,14.77,14.69,14.7,224253.0,5.8128,5.8285,5.797,5.8009,224253.0
2019-10-17 09:35:00,14.7,14.73,14.68,14.69,230938.0,5.8009,5.8128,5.793,5.797,230938.0
2019-10-17 09:40:00,14.68,14.69,14.64,14.66,178691.0,5.793,5.797,5.7772,5.7851,178691.0
2019-10-17 09:45:00,14.66,14.7,14.65,14.69,170027.0,5.7851,5.8009,5.7812,5.797,170027.0
2019-10-17 09:50:00,14.69,14.71,14.68,14.7,115727.0,5.797,5.8049,5.793,5.8009,115727.0
2019-10-17 09:55:00,14.7,14.7,14.66,14.7,87517.0,5.8009,5.8009,5.7851,5.8009,87517.0
2019-10-17 10:00:00,14.7,14.7,14.65,14.66,101133.0,5.8009,5.8009,5.7812,5.7851,101133.0
2019-10-17 10:05:00,14.66,14.67,14.64,14.67,159271.0,5.7851,5.7891,5.7772,5.7891,159271.0
2019-10-17 10:10:00,14.67,14.67,14.64,14.65,149754.0,5.7891,5.7891,5.7772,5.7812,149754.0
2019-10-17 10:15:00,14.65,14.67,14.63,14.64,97305.0,5.7812,5.7891,5.7733,5.7772,97305.0
2019-10-17 10:20:00,14.63,14.66,14.63,14.64,113535.0,5.7733,5.7851,5.7733,5.7772,113535.0
2019-10-17 10:25:00,14.65,14.65,14.61,14.62,283308.0,5.7812,5.7812,5.7654,5.7694,283308.0
2019-10-17 10:30:00,14.62,14.62,14.59,14.59,78655.0,5.7694,5.7694,5.7575,5.7575,78655.0
2019-10-17 10:35:00,14.59,14.6,14.56,14.59,67403.0,5.7575,5.7615,5.7457,5.7575,67403.0
2019-10-17 10:40:00,14.6,14.62,14.59,14.6,39784.0,5.7615,5.7694,5.7575,5.7615,39784.0
2019-10-17 10:45:00,14.6,14.61,14.55,14.55,162050.0,5.7615,5.7654,5.7417,5.7417,162050.0
2019-10-17 10:50:00,14.55,14.58,14.54,14.58,89334.0,5.7417,5.7536,5.7378,5.7536,89334.0
2019-10-17 10:55:00,14.58,14.62,14.57,14.6,142436.0,5.7536,5.7694,5.7496,5.7615,142436.0
2019-10-17 11:00:00,14.6,14.6,14.56,14.57,177644.0,5.7615,5.7615,5.7457,5.7496,177644.0
2019-10-17 11:05:00,14.57,14.62,14.56,14.61,134338.0,5.7496,5.7694,5.7457,5.7654,134338.0
2019-10-17 11:10:00,14.61,14.65,14.6,14.64,230566.0,5.7654,5.7812,5.7615,5.7772,230566.0
2019-10-17 11:15:00,14.64,14.64,14.6,14.62,160479.0,5.7772,5.7772,5.7615,5.7694,160479.0
2019-10-17 11:20:00,14.62,14.63,14.58,14.58,139294.0,5.7694,5.7733,5.7536,5.7536,139294.0
2019-10-17 11:25:00,14.59,14.59,14.55,14.56,98805.0,5.7575,5.7575,5.7417,5.7457,98805.0
2019-10-17 11:30:00,14.57,14.57,14.52,14.53,117658.0,5.7496,5.7496,5.7299,5.7338,117658.0
2019-10-17 11:35:00,14.53,14.53,14.5,14.52,114624.0,5.7338,5.7338,5.722,5.7299,114624.0
2019-10-17 11:40:00,14.52,14.52,14.47,14.49,157489.0,5.7299,5.7299,5.7102,5.7181,157489.0
2019-10-17 11:45:00,14.49,14.49,14.45,14.46,161681.0,5.7181,5.7181,5.7023,5.7062,161681.0
2019-10-17 11:50:00,14.45,14.45,14.4,14.42,132538.0,5.7023,5.7023,5.6825,5.6904,132538.0
2019-10-17 11:55:00,14.41,14.44,14.41,14.44,137563.0,5.6865,5.6983,5.6865,5.6983,137563.0
2019-10-17 12:00:00,14.44,14.45,14.4,14.42,135888.0,5.6983,5.7023,5.6825,5.6904,135888.0
2019-10-17 12:05:00,14.42,14.43,14.4,14.41,184929.0,5.6904,5.6944,5.6825,5.6865,184929.0
2019-10-17 12:10:00,14.4,14.41,14.37,14.39,207285.0,5.6825,5.6865,5.6707,5.6786,207285.0
2019-10-17 12:15:00,14.39,14.4,14.37,14.38,116206.0,5.6786,5.6825,5.6707,5.6746,116206.0
2019-10-17 12:20:00,14.38,14.4,14.37,14.4,164967.0,5.6746,5.6825,5.6707,5.6825,164967.0
2019-10-17 12:25:00,14.4,14.41,14.33,14.34,162514.0,5.6825,5.6865,5.6549,5.6589,162514.0
2019-10-17 12:30:00,14.34,14.37,14.33,14.35,109605.0,5.6589,5.6707,5.6549,5.6628,109605.0
2019-10-17 12:35:00,14.35,14.37,14.34,14.36,124457.0,5.6628,5.6707,5.6589,5.6668,124457.0
2019-10-17 12:40:00,14.36,14.37,14.35,14.36,92567.0,5.6668,5.6707,5.6628,5.6668,92567.0
2019-10-17 12:45:00,14.36,14.4,14.35,14.4,122336.0,5.6668,5.6825,5.6628,5.6825,122336.0
2019-10-17 12:50:00,14.4,14.42,14.39,14.41,139174.0,5.6825,5.6904,5.6786,5.6865,139174.0
2019-10-17 12:55:00,14.41,14.41,14.39,14.41,94263.0,5.6865,5.6865,5.6786,5.6865,94263.0
2019-10-17 13:00:00,14.41,14.44,14.4,14.42,232354.0,5.6865,5.6983,5.6825,5.6904,232354.0
2019-10-17 13:05:00,14.41,14.42,14.38,14.39,99600.0,5.6865,5.6904,5.6746,5.6786,99600.0
2019-10-17 13:10:00,14.38,14.39,14.36,14.38,112450.0,5.6746,5.6786,5.6668,5.6746,112450.0
2019-10-17 13:15:00,14.37,14.4,14.35,14.39,193140.0,5.6707,5.6825,5.6628,5.6786,193140.0
2019-10-17 13:20:00,14.39,14.39,14.38,14.39,43563.0,5.6786,5.6786,5.6746,5.6786,43563.0
2019-10-17 13:25:00,14.39,14.4,14.38,14.38,153243.0,5.6786,5.6825,5.6746,5.6746,153243.0
2019-10-17 13:30:00,14.39,14.43,14.38,14.42,160556.0,5.6786,5.6944,5.6746,5.6904,160556.0
2019-10-17 13:35:00,14.42,14.43,14.41,14.42,66047.0,5.6904,5.6944,5.6865,5.6904,66047.0
2019-10-17 13:40:00,14.42,14.45,14.41,14.45,126219.0,5.6904,5.7023,5.6865,5.7023,126219.0
2019-10-17 13:45:00,14.45,14.49,14.44,14.49,116146.0,5.7023,5.7181,5.6983,5.7181,116146.0
2019-10-17 13:50:00,14.49,14.5,14.47,14.49,166429.0,5.7181,5.722,5.7102,5.7181,166429.0
2019-10-17 13:55:00,14.48,14.5,14.47,14.48,143550.0,5.7141,5.722,5.7102,5.7141,143550.0
2019-10-17 14:00:00,14.49,14.49,14.45,14.46,65975.0,5.7181,5.7181,5.7023,5.7062,65975.0
2019-10-17 14:05:00,14.46,14.46,14.43,14.44,61292.0,5.7062,5.7062,5.6944,5.6983,61292.0
2019-10-17 14:10:00,14.44,14.45,14.43,14.45,87391.0,5.6983,5.7023,5.6944,5.7023,87391.0
2019-10-17 14:15:00,14.45,14.47,14.44,14.46,156461.0,5.7023,5.7102,5.6983,5.7062,156461.0
2019-10-17 14:20:00,14.46,14.47,14.45,14.46,76378.0,5.7062,5.7102,5.7023,5.7062,76378.0
2019-10-17 14:25:00,14.46,14.47,14.44,14.46,124131.0,5.7062,5.7102,5.6983,5.7062,124131.0
2019-10-17 14:30:00,14.46,14.47,14.44,14.45,124197.0,5.7062,5.7102,5.6983,5.7023,124197.0
2019-10-17 14:35:00,14.45,14.46,14.43,14.44,161101.0,5.7023,5.7062,5.6944,5.6983,161101.0
2019-10-17 14:40:00,14.43,14.45,14.43,14.45,81164.0,5.6944,5.7023,5.6944,5.7023,81164.0
2019-10-17 14:45:00,14.45,14.47,14.44,14.45,113395.0,5.7023,5.7102,5.6983,5.7023,113395.0
2019-10-17 14:50:00,14.46,14.46,14.43,14.46,143286.0,5.7062,5.7062,5.6944,5.7062,143286.0
2019-10-17 14:55:00,14.45,14.47,14.45,14.46,308656.0,5.7023,5.7102,5.7023,5.7062,308656.0
2019-10-17 15:00:00,14.46,14.5,14.46,14.5,319241.0,5.7062,5.722,5.7062,5.722,319241.0
2019-10-17 15:05:00,14.5,14.51,14.47,14.5,1794015.0,5.722,5.7259,5.7102,5.722,1794015.0
2019-10-17 15:10:00,14.5,14.51,14.48,14.49,124149.0,5.722,5.7259,5.7141,5.7181,124149.0
2019-10-17 15:15:00,14.49,14.5,14.47,14.5,285381.0,5.7181,5.722,5.7102,5.722,285381.0
2019-10-17 15:20:00,14.49,14.5,14.47,14.48,154851.0,5.7181,5.722,5.7102,5.7141,154851.0
2019-10-17 15:25:00,14.48,14.5,14.47,14.5,111811.0,5.7141,5.722,5.7102,5.722,111811.0
2019-10-17 15:30:00,14.49,14.5,14.47,14.47,206264.0,5.7181,5.722,5.7102,5.7102,206264.0
2019-10-17 15:35:00,14.46,14.47,14.44,14.45,141103.0,5.7062,5.7102,5.6983,5.7023,141103.0
2019-10-17 15:40:00,14.44,14.46,14.43,14.46,225532.0,5.6983,5.7062,5.6944,5.7062,225532.0
2019-10-17 15:45:00,14.45,14.47,14.44,14.45,410708.0,5.7023,5.7102,5.6983,5.7023,410708.0
2019-10-17 15:50:00,14.45,14.45,14.42,14.42,187112.0,5.7023,5.7023,5.6904,5.6904,187112.0
2019-10-17 15:55:00,14.42,14.44,14.41,14.42,499135.0,5.6904,5.6983,5.6865,5.6904,499135.0
2019-10-18 09:30:00,14.59,14.61,14.52,14.6,790056.0,5.7575,5.7654,5.7299,5.7615,790056.0
2019-10-18 09:35:00,14.6,14.67,14.59,14.65,480389.0,5.7615,5.7891,5.7575,5.7812,480389.0
2019-10-18 09:40:00,14.64,14.67,14.63,14.66,483089.0,5.7772,5.7891,5.7733,5.7851,483089.0
2019-10-18 09:45:00,14.66,14.71,14.65,14.7,346572.0,5.7851,5.8049,5.7812,5.8009,346572.0
2019-10-18 09:50:00,14.7,14.73,14.69,14.71,221493.0,5.8009,5.8128,5.797,5.8049,221493.0
2019-10-18 09:55:00,14.7,14.72,14.69,14.72,159009.0,5.8009,5.8088,5.797,5.8088,159009.0
2019-10-18 10:00:00,14.71,14.73,14.68,14.69,211325.0,5.8049,5.8128,5.793,5.797,211325.0
2019-10-18 10:05:00,14.68,14.69,14.65,14.68,122827.0,5.793,5.797,5.7812,5.793,122827.0
2019-10-18 10:10:00,14.68,14.7,14.65,14.69,335556.0,5.793,5.8009,5.7812,5.797,335556.0
2019-10-18 10:15:00,14.69,14.71,14.66,14.71,195104.0,5.797,5.8049,5.7851,5.8049,195104.0
2019-10-18 10:20:00,14.71,14.72,14.68,14.71,261428.0,5.8049,5.8088,5.793,5.8049,261428.0
2019-10-18 10:25:00,14.71,14.73,14.69,14.73,161834.0,5.8049,5.8128,5.797,5.8128,161834.0
2019-10-18 10:30:00,14.72,14.73,14.66,14.66,103611.0,5.8088,5.8128,5.7851,5.7851,103611.0
2019-10-18 10:35:00,14.66,14.68,14.64,14.67,84687.0,5.7851,5.793,5.7772,5.7891,84687.0
2019-10-18 10:40:00,14.67,14.67,14.61,14.61,141249.0,5.7891,5.7891,5.7654,5.7654,141249.0
2019-10-18 10:45:00,14.61,14.65,14.6,14.63,215939.0,5.7654,5.7812,5.7615,5.7733,215939.0
2019-10-18 10:50:00,14.63,14.64,14.6,14.62,142738.0,5.7733,5.7772,5.7615,5.7694,142738.0
2019-10-18 10:55:00,14.62,14.63,14.61,14.63,133668.0,5.7694,5.7733,5.7654,5.7733,133668.0
2019-10-18 11:00:00,14.63,14.63,14.59,14.6,430733.0,5.7733,5.7733,5.7575,5.7615,430733.0
2019-10-18 11:05:00,14.6,14.61,14.57,14.58,298274.0,5.7615,5.7654,5.7496,5.7536,298274.0
2019-10-18 11:10:00,14.57,14.59,14.56,14.57,169028.0,5.7496,5.7575,5.7457,5.7496,169028.0
2019-10-18 11:15:00,14.56,14.57,14.54,14.56,239863.0,5.7457,5.7496,5.7378,5.7457,239863.0
2019-10-18 11:20:00,14.56,14.56,14.53,14.54,210601.0,5.7457,5.7457,5.7338,5.7378,210601.0
2019-10-18 11:25:00,14.54,14.56,14.53,14.55,277340.0,5.7378,5.7457,5.7338,5.7417,277340.0
2019-10-18 11:30:00,14.55,14.57,14.54,14.56,168935.0,5.7417,5.7496,5.7378,5.7457,168935.0
2019-10-18 11:35:00,14.56,14.58,14.54,14.58,192975.0,5.7457,5.7536,5.7378,5.7536,192975.0
2019-10-18 11:40:00,14.58,14.61,14.57,14.6,197838.0,5.7536,5.7654,5.7496,5.7615,197838.0
2019-10-18 11:45:00,14.6,14.61,14.58,14.59,139130.0,5.7615,5.7654,5.7536,5.7575,139130.0
2019-10-18 11:50:00,14.59,14.59,14.55,14.56,133533.0,5.7575,5.7575,5.7417,5.7457,133533.0
2019-10-18 11:55:00,14.57,14.58,14.54,14.56,234640.0,5.7496,5.7536,5.7378,5.7457,234640.0
2019-10-18 12:00:00,14.55,14.59,14.54,14.59,97926.0,5.7417,5.7575,5.7378,5.7575,97926.0
2019-10-18 12:05:00,14.58,14.59,14.57,14.58,161114.0,5.7536,5.7575,5.7496,5.7536,161114.0
2019-10-18 12:10:00,14.57,14.59,14.57,14.57,108381.0,5.7496,5.7575,5.7496,5.7496,108381.0
2019-10-18 12:15:00,14.57,14.57,14.54,14.55,159724.0,5.7496,5.7496,5.7378,5.7417,159724.0
2019-10-18 12:20:00,14.55,14.55,14.5,14.52,269964.0,5.7417,5.7417,5.722,5.7299,269964.0
2019-10-18 12:25:00,14.51,14.54,14.51,14.51,115930.0,5.7259,5.7378,5.7259,5.7259,115930.0
2019-10-18 12:30:00,14.51,14.53,14.5,14.52,138748.0,5.7259,5.7338,5.722,5.7299,138748.0
2019-10-18 12:35:00,14.52,14.53,14.5,14.5,103321.0,5.7299,5.7338,5.722,5.722,103321.0
2019-10-18 12:40:00,14.5,14.52,14.49,14.52,108241.0,5.722,5.7299,5.7181,5.7299,108241.0
2019-10-18 12:45:00,14.53,14.53,14.5,14.52,85130.0,5.7338,5.7338,5.722,5.7299,85130.0
2019-10-18 12:50:00,14.52,14.53,14.5,14.51,84947.0,5.7299,5.7338,5.722,5.7259,84947.0
2019-10-18 12:55:00,14.51,14.52,14.5,14.51,81369.0,5.7259,5.7299,5.722,5.7259,81369.0
2019-10-18 13:00:00,14.51,14.53,14.5,14.5,206496.0,5.7259,5.7338,5.722,5.722,206496.0
2019-10-18 13:05:00,14.51,14.51,14.49,14.51,638608.0,5.7259,5.7259,5.7181,5.7259,638608.0
2019-10-18 13:10:00,14.5,14.53,14.49,14.53,114499.0,5.722,5.7338,5.7181,5.7338,114499.0
2019-10-18 13:15:00,14.52,14.55,14.52,14.54,133791.0,5.7299,5.7417,5.7299,5.7378,133791.0
2019-10-18 13:20:00,14.54,14.56,14.53,14.54,130352.0,5.7378,5.7457,5.7338,5.7378,130352.0
2019-10-18 13:25:00,14.54,14.54,14.51,14.53,202422.0,5.7378,5.7378,5.7259,5.7338,202422.0
2019-10-18 13:30:00,14.54,14.54,14.51,14.52,58044.0,5.7378,5.7378,5.7259,5.7299,58044.0
2019-10-18 13:35:00,14.52,14.53,14.51,14.52,98861.0,5.7299,5.7338,5.7259,5.7299,98861.0
2019-10-18 13:40:00,14.52,14.55,14.51,14.54,198119.0,5.7299,5.7417,5.7259,5.7378,198119.0
2019-10-18 13:45:00,14.55,14.56,14.52,14.52,170131.0,5.7417,5.7457,5.7299,5.7299,170131.0
2019-10-18 13:50:00,14.52,14.53,14.51,14.52,207310.0,5.7299,5.7338,5.7259,5.7299,207310.0
2019-10-18 13:55:00,14.53,14.53,14.5,14.52,157701.0,5.7338,5.7338,5.722,5.7299,157701.0
2019-10-18 14:00:00,14.52,14.54,14.51,14.52,78519.0,5.7299,5.7378,5.7259,5.7299,78519.0
2019-10-18 14:05:00,14.52,14.54,14.51,14.52,119380.0,5.7299,5.7378,5.7259,5.7299,119380.0
2019-10-18 14:10:00,14.52,14.53,14.51,14.52,42525.0,5.7299,5.7338,5.7259,5.7299,42525.0
2019-10-18 14:15:00,14.51,14.53,14.51,14.52,30920.0,5.7259,5.7338,5.7259,5.7299,30920.0
2019-10-18 14:20:00,14.52,14.54,14.51,14.52,63150.0,5.7299,5.7378,5.7259,5.7299,63150.0
2019-10-18 14:25:00,14.51,14.53,14.5,14.52,36759.0,5.7259,5.7338,5.722,5.7299,36759.0
2019-10-18 14:30:00,14.52,14.53,14.52,14.53,48803.0,5.7299,5.7338,5.7299,5.7338,48803.0
2019-10-18 14:35:00,14.53,14.54,14.51,14.52,103688.0,5.7338,5.7378,5.7259,5.7299,103688.0
2019-10-18 14:40:00,14.51,14.52,14.51,14.52,36089.0,5.7259,5.7299,5.7259,5.7299,36089.0
2019-10-18 14:45:00,14.52,14.54,14.51,14.52,76126.0,5.7299,5.7378,5.7259,5.7299,76126.0
2019-10-18 14:50:00,14.52,14.54,14.51,14.54,86719.0,5.7299,5.7378,5.7259,5.7378,86719.0
2019-10-18 14:55:00,14.54,14.54,14.52,14.53,211520.0,5.7378,5.7378,5.7299,5.7338,211520.0
2019-10-18 15:00:00,14.53,14.54,14.53,14.54,34890.0,5.7338,5.7378,5.7338,5.7378,34890.0
2019-10-18 15:05:00,14.54,14.54,14.52,14.53,81248.0,5.7378,5.7378,5.7299,5.7338,81248.0
2019-10-18 15:10:00,14.54,14.55,14.53,14.55,70007.0,5.7378,5.7417,5.7338,5.7417,70007.0
2019-10-18 15:15:00,14.54,14.56,14.53,14.54,114973.0,5.7378,5.7457,5.7338,5.7378,114973.0
2019-10-18 15:20:00,14.54,14.55,14.53,14.54,99478.0,5.7378,5.7417,5.7338,5.7378,99478.0
2019-10-18 15:25:00,14.54,14.55,14.53,14.55,131947.0,5.7378,5.7417,5.7338,5.7417,131947.0
2019-10-18 15:30:00,14.55,14.56,14.54,14.56,280590.0,5.7417,5.7457,5.7378,5.7457,280590.0
2019-10-18 15:35:00,14.55,14.56,14.55,14.56,50843.0,5.7417,5.7457,5.7417,5.7457,50843.0
2019-10-18 15:40:00,14.56,14.56,14.54,14.55,215382.0,5.7457,5.7457,5.7378,5.7417,215382.0
2019-10-18 15:45:00,14.55,14.56,14.52,14.53,336962.0,5.7417,5.7457,5.7299,5.7338,336962.0
2019-10-18 15:50:00,14.53,14.54,14.51,14.52,190208.0,5.7338,5.7378,5.7259,5.7299,190208.0
2019-10-18 15:55:00,14.51,14.53,14.5,14.53,604634.0,5.7259,5.7338,5.722,5.7338,604634.0
2019-10-21 09:30:00,14.48,14.53,14.46,14.47,389643.0,5.7141,5.7338,5.7062,5.7102,389643.0
2019-10-21 09:35:00,14.47,14.5,14.44,14.47,270418.0,5.7102,5.722,5.6983,5.7102,270418.0
2019-10-21 09:40:00,14.47,14.52,14.46,14.52,207895.0,5.7102,5.7299,5.7062,5.7299,207895.0
2019-10-21 09:45:00,14.52,14.54,14.51,14.52,115572.0,5.7299,5.7378,5.7259,5.7299,115572.0
2019-10-21 09:50:00,14.52,14.56,14.51,14.56,258917.0,5.7299,5.7457,5.7259,5.7457,258917.0
2019-10-21 09:55:00,14.56,14.57,14.52,14.57,80480.0,5.7457,5.7496,5.7299,5.7496,80480.0
2019-10-21 10:00:00,14.56,14.57,14.53,14.54,106932.0,5.7457,5.7496,5.7338,5.7378,106932.0
2019-10-21 10:05:00,14.54,14.57,14.53,14.54,108277.0,5.7378,5.7496,5.7338,5.7378,108277.0
2019-10-21 10:10:00,14.55,14.57,14.54,14.57,67015.0,5.7417,5.7496,5.7378,5.7496,67015.0
2019-10-21 10:15:00,14.57,14.57,14.53,14.56,362464.0,5.7496,5.7496,5.7338,5.7457,362464.0
2019-10-21 10:20:00,14.56,14.58,14.55,14.56,77306.0,5.7457,5.7536,5.7417,5.7457,77306.0
2019-10-21 10:25:00,14.55,14.57,14.53,14.54,209550.0,5.7417,5.7496,5.7338,5.7378,209550.0
2019-10-21 10:30:00,14.54,14.56,14.52,14.53,68847.0,5.7378,5.7457,5.7299,5.7338,68847.0
2019-10-21 10:35:00,14.53,14.53,14.5,14.52,139625.0,5.7338,5.7338,5.722,5.7299,139625.0
2019-10-21 10:40:00,14.52,14.52,14.5,14.52,53507.0,5.7299,5.7299,5.722,5.7299,53507.0
2019-10-21 10:45:00,14.52,14.52,14.49,14.5,71396.0,5.7299,5.7299,5.7181,5.722,71396.0
2019-10-21 10:50:00,14.5,14.5,14.48,14.5,273989.0,5.722,5.722,5.7141,5.722,273989.0
2019-10-21 10:55:00,14.5,14.52,14.48,14.52,125262.0,5.722,5.7299,5.7141,5.7299,125262.0
2019-10-21 11:00:00,14.52,14.52,14.5,14.51,110168.0,5.7299,5.7299,5.722,5.7259,110168.0
2019-10-21 11:05:00,14.52,14.52,14.5,14.51,29877.0,5.7299,5.7299,5.722,5.7259,29877.0
2019-10-21 11:10:00,14.51,14.51,14.49,14.51,49471.0,5.7259,5.7259,5.7181,5.7259,49471.0
2019-10-21 11:15:00,14.51,14.51,14.48,14.49,38260.0,5.7259,5.7259,5.7141,5.7181,38260.0
2019-10-21 11:20:00,14.48,14.49,14.47,14.48,41120.0,5.7141,5.7181,5.7102,5.7141,41120.0
2019-10-21 11:25:00,14.48,14.48,14.46,14.46,36489.0,5.7141,5.7141,5.7062,5.7062,36489.0
2019-10-21 11:30:00,14.46,14.48,14.45,14.48,174419.0,5.7062,5.7141,5.7023,5.7141,174419.0
2019-10-21 11:35:00,14.48,14.5,14.47,14.5,53630.0,5.7141,5.722,5.7102,5.722,53630.0
2019-10-21 11:40:00,14.5,14.51,14.48,14.49,54829.0,5.722,5.7259,5.7141,5.7181,54829.0
2019-10-21 11:45:00,14.49,14.51,14.49,14.51,43623.0,5.7181,5.7259,5.7181,5.7259,43623.0
2019-10-21 11:50:00,14.51,14.55,14.5,14.54,118442.0,5.7259,5.7417,5.722,5.7378,118442.0
2019-10-21 11:55:00,14.54,14.55,14.53,14.54,120172.0,5.7378,5.7417,5.7338,5.7378,120172.0
2019-10-21 12:00:00,14.54,14.54,14.52,14.53,88935.0,5.7378,5.7378,5.7299,5.7338,88935.0
2019-10-21 12:05:00,14.53,14.56,14.52,14.55,85715.0,5.7338,5.7457,5.7299,5.7417,85715.0
2019-10-21 12:10:00,14.55,14.56,14.54,14.55,79457.0,5.7417,5.7457,5.7378,5.7417,79457.0
2019-10-21 12:15:00,14.55,14.56,14.53,14.55,24792.0,5.7417,5.7457,5.7338,5.7417,24792.0
2019-10-21 12:20:00,14.54,14.56,14.54,14.56,20118.0,5.7378,5.7457,5.7378,5.7457,20118.0
2019-10-21 12:25:00,14.56,14.56,14.54,14.55,39003.0,5.7457,5.7457,5.7378,5.7417,39003.0
2019-10-21 12:30:00,14.55,14.55,14.53,14.53,85594.0,5.7417,5.7417,5.7338,5.7338,85594.0
2019-10-21 12:35:00,14.54,14.54,14.53,14.54,39403.0,5.7378,5.7378,5.7338,5.7378,39403.0
2019-10-21 12:40:00,14.53,14.55,14.52,14.54,112995.0,5.7338,5.7417,5.7299,5.7378,112995.0
2019-10-21 12:45:00,14.54,14.56,14.54,14.55,30945.0,5.7378,5.7457,5.7378,5.7417,30945.0
2019-10-21 12:50:00,14.55,14.56,14.54,14.56,16033.0,5.7417,5.7457,5.7378,5.7457,16033.0
2019-10-21 12:55:00,14.56,14.56,14.54,14.54,51374.0,5.7457,5.7457,5.7378,5.7378,51374.0
2019-10-21 13:00:00,14.55,14.55,14.53,14.54,36247.0,5.7417,5.7417,5.7338,5.7378,36247.0
2019-10-21 13:05:00,14.54,14.55,14.53,14.54,109255.0,5.7378,5.7417,5.7338,5.7378,109255.0
2019-10-21 13:10:00,14.54,14.54,14.52,14.53,20874.0,5.7378,5.7378,5.7299,5.7338,20874.0
2019-10-21 13:15:00,14.54,14.55,14.53,14.54,15147.0,5.7378,5.7417,5.7338,5.7378,15147.0
2019-10-21 13:20:00,14.55,14.55,14.52,14.52,63882.0,5.7417,5.7417,5.7299,5.7299,63882.0
2019-10-21 13:25:00,14.52,14.53,14.5,14.52,63160.0,5.7299,5.7338,5.722,5.7299,63160.0
2019-10-21 13:30:00,14.51,14.51,14.49,14.5,76438.0,5.7259,5.7259,5.7181,5.722,76438.0
2019-10-21 13:35:00,14.5,14.5,14.48,14.49,84164.0,5.722,5.722,5.7141,5.7181,84164.0
2019-10-21 13:40:00,14.48,14.49,14.48,14.49,73724.0,5.7141,5.7181,5.7141,5.7181,73724.0
2019-10-21 13:45:00,14.49,14.53,14.48,14.5,228787.0,5.7181,5.7338,5.7141,5.722,228787.0
2019-10-21 13:50:00,14.51,14.52,14.5,14.52,74464.0,5.7259,5.7299,5.722,5.7299,74464.0
2019-10-21 13:55:00,14.52,14.54,14.51,14.54,88631.0,5.7299,5.7378,5.7259,5.7378,88631.0
2019-10-21 14:00:00,14.54,14.55,14.53,14.54,34109.0,5.7378,5.7417,5.7338,5.7378,34109.0
2019-10-21 14:05:00,14.55,14.58,14.54,14.58,103031.0,5.7417,5.7536,5.7378,5.7536,103031.0
2019-10-21 14:10:00,14.58,14.58,14.57,14.57,21581.0,5.7536,5.7536,5.7496,5.7496,21581.0
2019-10-21 14:15:00,14.58,14.59,14.57,14.58,64220.0,5.7536,5.7575,5.7496,5.7536,64220.0
2019-10-21 14:20:00,14.59,14.6,14.57,14.59,113791.0,5.7575,5.7615,5.7496,5.7575,113791.0
2019-10-21 14:25:00,14.59,14.59,14.57,14.59,46532.0,5.7575,5.7575,5.7496,5.7575,46532.0
2019-10-21 14:30:00,14.59,14.6,14.58,14.6,126272.0,5.7575,5.7615,5.7536,5.7615,126272.0
2019-10-21 14:35:00,14.6,14.61,14.58,14.61,127738.0,5.7615,5.7654,5.7536,5.7654,127738.0
2019-10-21 14:40:00,14.61,14.61,14.59,14.59,60142.0,5.7654,5.7654,5.7575,5.7575,60142.0
2019-10-21 14:45:00,14.6,14.61,14.59,14.6,63125.0,5.7615,5.7654,5.7575,5.7615,63125.0
2019-10-21 14:50:00,14.6,14.6,14.58,14.6,64794.0,5.7615,5.7615,5.7536,5.7615,64794.0
2019-10-21 14:55:00,14.6,14.63,14.59,14.63,83194.0,5.7615,5.7733,5.7575,5.7733,83194.0
2019-10-21 15:00:00,14.62,14.63,14.61,14.62,237997.0,5.7694,5.7733,5.7654,5.7694,237997.0
2019-10-21 15:05:00,14.62,14.62,14.6,14.61,61844.0,5.7694,5.7694,5.7615,5.7654,61844.0
2019-10-21 15:10:00,14.61,14.61,14.6,14.6,87783.0,5.7654,5.7654,5.7615,5.7615,87783.0
2019-10-21 15:15:00,14.61,14.61,14.6,14.6,43933.0,5.7654,5.7654,5.7615,5.7615,43933.0
2019-10-21 15:20:00,14.61,14.62,14.6,14.61,84971.0,5.7654,5.7694,5.7615,5.7654,84971.0
2019-10-21 15:25:00,14.61,14.62,14.61,14.62,88042.0,5.7654,5.7694,5.7654,5.7694,88042.0
2019-10-21 15:30:00,14.62,14.63,14.61,14.63,159044.0,5.7694,5.7733,5.7654,5.7733,159044.0
2019-10-21 15:35:00,14.63,14.64,14.62,14.62,231049.0,5.7733,5.7772,5.7694,5.7694,231049.0
2019-10-21 15:40:00,14.62,14.63,14.62,14.63,96308.0,5.7694,5.7733,5.7694,5.7733,96308.0
2019-10-21 15:45:00,14.63,14.63,14.62,14.63,146133.0,5.7733,5.7733,5.7694,5.7733,146133.0
2019-10-21 15:50:00,14.63,14.63,14.62,14.62,492968.0,5.7733,5.7733,5.7694,5.7694,492968.0
2019-10-21 15:55:00,14.63,14.65,14.62,14.64,448261.0,5.7733,5.7812,5.7694,5.7772,448261.0
2019-10-22 09:30:00,14.79,14.94,14.78,14.94,561759.0,5.8364,5.8956,5.8325,5.8956,561759.0
2019-10-22 09:35:00,14.93,14.96,14.91,14.95,583785.0,5.8917,5.9035,5.8838,5.8996,583785.0
2019-10-22 09:40:00,14.95,15.0,14.95,15.0,400650.0,5.8996,5.9193,5.8996,5.9193,400650.0
2019-10-22 09:45:00,15.0,15.04,14.99,15.02,935020.0,5.9193,5.9351,5.9154,5.9272,935020.0
2019-10-22 09:50:00,15.02,15.05,15.01,15.04,287480.0,5.9272,5.939,5.9233,5.9351,287480.0
2019-10-22 09:55:00,15.04,15.05,15.02,15.04,344299.0,5.9351,5.939,5.9272,5.9351,344299.0
2019-10-22 10:00:00,15.05,15.08,15.04,15.06,334753.0,5.939,5.9509,5.9351,5.943,334753.0
2019-10-22 10:05:00,15.06,15.06,15.03,15.06,245808.0,5.943,5.943,5.9312,5.943,245808.0
2019-10-22 10:10:00,15.06,15.07,15.05,15.06,94764.0,5.943,5.9469,5.939,5.943,94764.0
2019-10-22 10:15:00,15.06,15.09,15.05,15.09,356445.0,5.943,5.9548,5.939,5.9548,356445.0
2019-10-22 10:20:00,15.09,15.11,15.07,15.1,611956.0,5.9548,5.9627,5.9469,5.9588,611956.0
2019-10-22 10:25:00,15.1,15.11,15.06,15.06,188683.0,5.9588,5.9627,5.943,5.943,188683.0
2019-10-22 10:30:00,15.07,15.09,15.05,15.06,341164.0,5.9469,5.9548,5.939,5.943,341164.0
2019-10-22 10:35:00,15.06,15.07,15.04,15.06,267804.0,5.943,5.9469,5.9351,5.943,267804.0
2019-10-22 10:40:00,15.06,15.06,15.01,15.02,338517.0,5.943,5.943,5.9233,5.9272,338517.0
2019-10-22 10:45:00,15.02,15.04,15.01,15.02,154528.0,5.9272,5.9351,5.9233,5.9272,154528.0
2019-10-22 10:50:00,15.02,15.04,15.01,15.02,181004.0,5.9272,5.9351,5.9233,5.9272,181004.0
2019-10-22 10:55:00,15.02,15.1,15.0,15.08,359048.0,5.9272,5.9588,5.9193,5.9509,359048.0
2019-10-22 11:00:00,15.08,15.12,15.07,15.12,541012.0,5.9509,5.9667,5.9469,5.9667,541012.0
2019-10-22 11:05:00,15.12,15.24,15.1,15.21,1767288.0,5.9667,6.014,5.9588,6.0022,1767288.0
2019-10-22 11:10:00,15.21,15.23,15.2,15.23,473322.0,6.0022,6.0101,5.9982,6.0101,473322.0
2019-10-22 11:15:00,15.23,15.31,15.23,15.3,841345.0,6.0101,6.0416,6.0101,6.0377,841345.0
2019-10-22 11:20:00,15.31,15.33,15.28,15.29,421551.0,6.0416,6.0495,6.0298,6.0338,421551.0
2019-10-22 11:25:00,15.29,15.32,15.27,15.31,218600.0,6.0338,6.0456,6.0259,6.0416,218600.0
2019-10-22 11:30:00,15.31,15.32,15.27,15.31,265580.0,6.0416,6.0456,6.0259,6.0416,265580.0
2019-10-22 11:35:00,15.32,15.34,15.31,15.34,226651.0,6.0456,6.0535,6.0416,6.0535,226651.0
2019-10-22 11:40:00,15.34,15.35,15.31,15.33,275839.0,6.0535,6.0574,6.0416,6.0495,275839.0
2019-10-22 11:45:00,15.34,15.36,15.33,15.35,172599.0,6.0535,6.0614,6.0495,6.0574,172599.0
2019-10-22 11:50:00,15.35,15.37,15.35,15.37,100535.0,6.0574,6.0653,6.0574,6.0653,100535.0
2019-10-22 11:55:00,15.37,15.38,15.33,15.35,243035.0,6.0653,6.0693,6.0495,6.0574,243035.0
2019-10-22 12:00:00,15.34,15.34,15.31,15.32,225942.0,6.0535,6.0535,6.0416,6.0456,225942.0
2019-10-22 12:05:00,15.32,15.33,15.3,15.3,416408.0,6.0456,6.0495,6.0377,6.0377,416408.0
2019-10-22 12:10:00,15.3,15.31,15.27,15.29,292937.0,6.0377,6.0416,6.0259,6.0338,292937.0
2019-10-22 12:15:00,15.29,15.3,15.28,15.29,310491.0,6.0338,6.0377,6.0298,6.0338,310491.0
2019-10-22 12:20:00,15.29,15.31,15.29,15.29,199388.0,6.0338,6.0416,6.0338,6.0338,199388.0
2019-10-22 12:25:00,15.29,15.32,15.28,15.32,77745.0,6.0338,6.0456,6.0298,6.0456,77745.0
2019-10-22 12:30:00,15.32,15.33,15.3,15.31,320418.0,6.0456,6.0495,6.0377,6.0416,320418.0
2019-10-22 12:35:00,15.31,15.32,15.3,15.32,103763.0,6.0416,6.0456,6.0377,6.0456,103763.0
2019-10-22 12:40:00,15.32,15.35,15.31,15.34,198243.0,6.0456,6.0574,6.0416,6.0535,198243.0
2019-10-22 12:45:00,15.34,15.35,15.33,15.34,195013.0,6.0535,6.0574,6.0495,6.0535,195013.0
2019-10-22 12:50:00,15.35,15.35,15.32,15.33,117759.0,6.0574,6.0574,6.0456,6.0495,117759.0
2019-10-22 12:55:00,15.33,15.33,15.31,15.33,90354.0,6.0495,6.0495,6.0416,6.0495,90354.0
2019-10-22 13:00:00,15.33,15.34,15.31,15.32,248176.0,6.0495,6.0535,6.0416,6.0456,248176.0
2019-10-22 13:05:00,15.32,15.34,15.31,15.33,152574.0,6.0456,6.0535,6.0416,6.0495,152574.0
2019-10-22 13:10:00,15.33,15.33,15.3,15.31,168045.0,6.0495,6.0495,6.0377,6.0416,168045.0
2019-10-22 13:15:00,15.32,15.33,15.31,15.33,150089.0,6.0456,6.0495,6.0416,6.0495,150089.0
2019-10-22 13:20:00,15.33,15.35,15.32,15.35,171413.0,6.0495,6.0574,6.0456,6.0574,171413.0
2019-10-22 13:25:00,15.35,15.35,15.33,15.34,213088.0,6.0574,6.0574,6.0495,6.0535,213088.0
2019-10-22 13:30:00,15.34,15.36,15.33,15.35,208707.0,6.0535,6.0614,6.0495,6.0574,208707.0
2019-10-22 13:35:00,15.35,15.37,15.34,15.36,141607.0,6.0574,6.0653,6.0535,6.0614,141607.0
2019-10-22 13:40:00,15.37,15.38,15.36,15.38,368167.0,6.0653,6.0693,6.0614,6.0693,368167.0
2019-10-22 13:45:00,15.37,15.38,15.36,15.38,135264.0,6.0653,6.0693,6.0614,6.0693,135264.0
2019-10-22 13:50:00,15.37,15.4,15.37,15.39,276039.0,6.0653,6.0772,6.0653,6.0732,276039.0
2019-10-22 13:55:00,15.4,15.42,15.39,15.42,155122.0,6.0772,6.0851,6.0732,6.0851,155122.0
2019-10-22 14:00:00,15.42,15.42,15.39,15.4,414263.0,6.0851,6.0851,6.0732,6.0772,414263.0
2019-10-22 14:05:00,15.41,15.41,15.38,15.39,227102.0,6.0811,6.0811,6.0693,6.0732,227102.0
2019-10-22 14:10:00,15.4,15.41,15.38,15.41,168510.0,6.0772,6.0811,6.0693,6.0811,168510.0
2019-10-22 14:15:00,15.41,15.43,15.4,15.43,260435.0,6.0811,6.089,6.0772,6.089,260435.0
2019-10-22 14:20:00,15.43,15.43,15.38,15.4,241148.0,6.089,6.089,6.0693,6.0772,241148.0
2019-10-22 14:25:00,15.39,15.41,15.37,15.39,246813.0,6.0732,6.0811,6.0653,6.0732,246813.0
2019-10-22 14:30:00,15.39,15.39,15.3,15.31,514908.0,6.0732,6.0732,6.0377,6.0416,514908.0
2019-10-22 14:35:00,15.3,15.35,15.3,15.34,192969.0,6.0377,6.0574,6.0377,6.0535,192969.0
2019-10-22 14:40:00,15.33,15.34,15.31,15.32,81614.0,6.0495,6.0535,6.0416,6.0456,81614.0
2019-10-22 14:45:00,15.32,15.34,15.31,15.32,166781.0,6.0456,6.0535,6.0416,6.0456,166781.0
2019-10-22 14:50:00,15.32,15.32,15.26,15.26,365910.0,6.0456,6.0456,6.0219,6.0219,365910.0
2019-10-22 14:55:00,15.27,15.29,15.26,15.27,259927.0,6.0259,6.0338,6.0219,6.0259,259927.0
2019-10-22 15:00:00,15.28,15.29,15.23,15.24,151188.0,6.0298,6.0338,6.0101,6.014,151188.0
2019-10-22 15:05:00,15.24,15.27,15.23,15.27,100494.0,6.014,6.0259,6.0101,6.0259,100494.0
2019-10-22 15:10:00,15.26,15.29,15.25,15.29,153602.0,6.0219,6.0338,6.018,6.0338,153602.0
2019-10-22 15:15:00,15.29,15.3,15.28,15.3,207912.0,6.0338,6.0377,6.0298,6.0377,207912.0
2019-10-22 15:20:00,15.29,15.32,15.29,15.31,311772.0,6.0338,6.0456,6.0338,6.0416,311772.0
2019-10-22 15:25:00,15.3,15.31,15.29,15.29,176010.0,6.0377,6.0416,6.0338,6.0338,176010.0
2019-10-22 15:30:00,15.29,15.31,15.29,15.29,384836.0,6.0338,6.0416,6.0338,6.0338,384836.0
2019-10-22 15:35:00,15.29,15.31,15.28,15.29,404574.0,6.0338,6.0416,6.0298,6.0338,404574.0
2019-10-22 15:40:00,15.29,15.3,15.28,15.29,446278.0,6.0338,6.0377,6.0298,6.0338,446278.0
2019-10-22 15:45:00,15.29,15.3,15.27,15.28,526186.0,6.0338,6.0377,6.0259,6.0298,526186.0
2019-10-22 15:50:00,15.28,15.29,15.27,15.27,568401.0,6.0298,6.0338,6.0259,6.0259,568401.0
2019-10-22 15:55:00,15.28,15.28,15.26,15.26,651013.0,6.0298,6.0298,6.0219,6.0219,651013.0
2019-10-23 09:30:00,15.32,15.34,15.28,15.29,252651.0,6.0456,6.0535,6.0298,6.0338,252651.0
2019-10-23 09:35:00,15.29,15.36,15.25,15.34,333562.0,6.0338,6.0614,6.018,6.0535,333562.0
2019-10-23 09:40:00,15.35,15.39,15.34,15.36,304050.0,6.0574,6.0732,6.0535,6.0614,304050.0
2019-10-23 09:45:00,15.36,15.41,15.35,15.41,256971.0,6.0614,6.0811,6.0574,6.0811,256971.0
2019-10-23 09:50:00,15.4,15.43,15.37,15.38,369575.0,6.0772,6.089,6.0653,6.0693,369575.0
2019-10-23 09:55:00,15.37,15.37,15.32,15.35,162215.0,6.0653,6.0653,6.0456,6.0574,162215.0
2019-10-23 10:00:00,15.35,15.38,15.34,15.38,221609.0,6.0574,6.0693,6.0535,6.0693,221609.0
2019-10-23 10:05:00,15.38,15.4,15.36,15.39,278432.0,6.0693,6.0772,6.0614,6.0732,278432.0
2019-10-23 10:10:00,15.39,15.42,15.38,15.4,308332.0,6.0732,6.0851,6.0693,6.0772,308332.0
2019-10-23 10:15:00,15.39,15.4,15.36,15.37,209967.0,6.0732,6.0772,6.0614,6.0653,209967.0
2019-10-23 10:20:00,15.37,15.39,15.35,15.38,261416.0,6.0653,6.0732,6.0574,6.0693,261416.0
2019-10-23 10:25:00,15.38,15.4,15.35,15.37,328142.0,6.0693,6.0772,6.0574,6.0653,328142.0
2019-10-23 10:30:00,15.38,15.45,15.37,15.38,189087.0,6.0693,6.0969,6.0653,6.0693,189087.0
2019-10-23 10:35:00,15.38,15.39,15.37,15.37,96862.0,6.0693,6.0732,6.0653,6.0653,96862.0
2019-10-23 10:40:00,15.38,15.41,15.37,15.4,98714.0,6.0693,6.0811,6.0653,6.0772,98714.0
2019-10-23 10:45:00,15.4,15.42,15.39,15.41,129398.0,6.0772,6.0851,6.0732,6.0811,129398.0
2019-10-23 10:50:00,15.41,15.45,15.39,15.45,339862.0,6.0811,6.0969,6.0732,6.0969,339862.0
2019-10-23 10:55:00,15.44,15.46,15.42,15.44,295755.0,6.0929,6.1008,6.0851,6.0929,295755.0
2019-10-23 11:00:00,15.45,15.46,15.42,15.44,269234.0,6.0969,6.1008,6.0851,6.0929,269234.0
2019-10-23 11:05:00,15.44,15.47,15.43,15.46,272417.0,6.0929,6.1048,6.089,6.1008,272417.0
2019-10-23 11:10:00,15.46,15.47,15.44,15.45,138096.0,6.1008,6.1048,6.0929,6.0969,138096.0
2019-10-23 11:15:00,15.45,15.47,15.44,15.46,164120.0,6.0969,6.1048,6.0929,6.1008,164120.0
2019-10-23 11:20:00,15.46,15.48,15.44,15.45,309363.0,6.1008,6.1087,6.0929,6.0969,309363.0
2019-10-23 11:25:00,15.45,15.46,15.44,15.44,251913.0,6.0969,6.1008,6.0929,6.0929,251913.0
2019-10-23 11:30:00,15.45,15.49,15.44,15.47,311991.0,6.0969,6.1127,6.0929,6.1048,311991.0
2019-10-23 11:35:00,15.47,15.48,15.45,15.46,152666.0,6.1048,6.1087,6.0969,6.1008,152666.0
2019-10-23 11:40:00,15.45,15.49,15.45,15.49,170060.0,6.0969,6.1127,6.0969,6.1127,170060.0
2019-10-23 11:45:00,15.49,15.51,15.48,15.51,255825.0,6.1127,6.1206,6.1087,6.1206,255825.0
2019-10-23 11:50:00,15.51,15.52,15.49,15.51,260414.0,6.1206,6.1245,6.1127,6.1206,260414.0
2019-10-23 11:55:00,15.5,15.51,15.48,15.5,318317.0,6.1166,6.1206,6.1087,6.1166,318317.0
2019-10-23 12:00:00,15.5,15.51,15.47,15.47,233214.0,6.1166,6.1206,6.1048,6.1048,233214.0
2019-10-23 12:05:00,15.48,15.48,15.45,15.46,147291.0,6.1087,6.1087,6.0969,6.1008,147291.0
2019-10-23 12:10:00,15.46,15.48,15.45,15.46,187943.0,6.1008,6.1087,6.0969,6.1008,187943.0
2019-10-23 12:15:00,15.47,15.48,15.44,15.45,372642.0,6.1048,6.1087,6.0929,6.0969,372642.0
2019-10-23 12:20:00,15.45,15.46,15.44,15.45,80830.0,6.0969,6.1008,6.0929,6.0969,80830.0
2019-10-23 12:25:00,15.45,15.47,15.44,15.46,77907.0,6.0969,6.1048,6.0929,6.1008,77907.0
2019-10-23 12:30:00,15.46,15.5,15.45,15.49,150310.0,6.1008,6.1166,6.0969,6.1127,150310.0
2019-10-23 12:35:00,15.48,15.5,15.47,15.49,218829.0,6.1087,6.1166,6.1048,6.1127,218829.0
2019-10-23 12:40:00,15.5,15.52,15.49,15.5,425656.0,6.1166,6.1245,6.1127,6.1166,425656.0
2019-10-23 12:45:00,15.51,15.51,15.48,15.49,243300.0,6.1206,6.1206,6.1087,6.1127,243300.0
2019-10-23 12:50:00,15.48,15.49,15.47,15.47,89460.0,6.1087,6.1127,6.1048,6.1048,89460.0
2019-10-23 12:55:00,15.48,15.52,15.47,15.51,276794.0,6.1087,6.1245,6.1048,6.1206,276794.0
2019-10-23 13:00:00,15.51,15.52,15.49,15.51,212807.0,6.1206,6.1245,6.1127,6.1206,212807.0
2019-10-23 13:05:00,15.5,15.51,15.49,15.5,254751.0,6.1166,6.1206,6.1127,6.1166,254751.0
2019-10-23 13:10:00,15.5,15.51,15.46,15.47,185431.0,6.1166,6.1206,6.1008,6.1048,185431.0
2019-10-23 13:15:00,15.48,15.49,15.47,15.48,78788.0,6.1087,6.1127,6.1048,6.1087,78788.0
2019-10-23 13:20:00,15.49,15.49,15.46,15.46,194095.0,6.1127,6.1127,6.1008,6.1008,194095.0
2019-10-23 13:25:00,15.46,15.48,15.45,15.47,89898.0,6.1008,6.1087,6.0969,6.1048,89898.0
2019-10-23 13:30:00,15.47,15.48,15.45,15.46,163064.0,6.1048,6.1087,6.0969,6.1008,163064.0
2019-10-23 13:35:00,15.46,15.48,15.45,15.46,128686.0,6.1008,6.1087,6.0969,6.1008,128686.0
2019-10-23 13:40:00,15.46,15.47,15.44,15.47,142279.0,6.1008,6.1048,6.0929,6.1048,142279.0
2019-10-23 13:45:00,15.46,15.48,15.45,15.46,165905.0,6.1008,6.1087,6.0969,6.1008,165905.0
2019-10-23 13:50:00,15.45,15.46,15.45,15.45,57602.0,6.0969,6.1008,6.0969,6.0969,57602.0
2019-10-23 13:55:00,15.46,15.47,15.44,15.46,79333.0,6.1008,6.1048,6.0929,6.1008,79333.0
2019-10-23 14:00:00,15.46,15.47,15.45,15.47,97961.0,6.1008,6.1048,6.0969,6.1048,97961.0
2019-10-23 14:05:00,15.47,15.5,15.45,15.49,95322.0,6.1048,6.1166,6.0969,6.1127,95322.0
2019-10-23 14:10:00,15.49,15.5,15.49,15.5,45180.0,6.1127,6.1166,6.1127,6.1166,45180.0
2019-10-23 14:15:00,15.5,15.52,15.48,15.51,386709.0,6.1166,6.1245,6.1087,6.1206,386709.0
2019-10-23 14:20:00,15.51,15.52,15.5,15.52,118855.0,6.1206,6.1245,6.1166,6.1245,118855.0
2019-10-23 14:25:00,15.51,15.52,15.51,15.52,491139.0,6.1206,6.1245,6.1206,6.1245,491139.0
2019-10-23 14:30:00,15.52,15.52,15.48,15.48,176181.0,6.1245,6.1245,6.1087,6.1087,176181.0
2019-10-23 14:35:00,15.49,15.52,15.48,15.51,175247.0,6.1127,6.1245,6.1087,6.1206,175247.0
2019-10-23 14:40:00,15.52,15.52,15.5,15.52,254327.0,6.1245,6.1245,6.1166,6.1245,254327.0
2019-10-23 14:45:00,15.52,15.54,15.5,15.54,846974.0,6.1245,6.1324,6.1166,6.1324,846974.0
2019-10-23 14:50:00,15.53,15.55,15.52,15.53,225271.0,6.1285,6.1364,6.1245,6.1285,225271.0
2019-10-23 14:55:00,15.53,15.56,15.53,15.56,332813.0,6.1285,6.1403,6.1285,6.1403,332813.0
2019-10-23 15:00:00,15.56,15.57,15.54,15.57,276386.0,6.1403,6.1442,6.1324,6.1442,276386.0
2019-10-23 15:05:00,15.57,15.58,15.56,15.57,293867.0,6.1442,6.1482,6.1403,6.1442,293867.0
2019-10-23 15:10:00,15.57,15.58,15.55,15.55,97115.0,6.1442,6.1482,6.1364,6.1364,97115.0
2019-10-23 15:15:00,15.56,15.57,15.55,15.56,130612.0,6.1403,6.1442,6.1364,6.1403,130612.0
2019-10-23 15:20:00,15.56,15.57,15.55,15.56,537723.0,6.1403,6.1442,6.1364,6.1403,537723.0
2019-10-23 15:25:00,15.56,15.56,15.55,15.56,317596.0,6.1403,6.1403,6.1364,6.1403,317596.0
2019-10-23 15:30:00,15.56,15.6,15.55,15.59,381138.0,6.1403,6.1561,6.1364,6.1521,381138.0
2019-10-23 15:35:00,15.59,15.59,15.57,15.58,176322.0,6.1521,6.1521,6.1442,6.1482,176322.0
2019-10-23 15:40:00,15.58,15.58,15.56,15.57,453662.0,6.1482,6.1482,6.1403,6.1442,453662.0
2019-10-23 15:45:00,15.57,15.58,15.55,15.57,441136.0,6.1442,6.1482,6.1364,6.1442,441136.0
2019-10-23 15:50:00,15.58,15.58,15.56,15.57,328061.0,6.1482,6.1482,6.1403,6.1442,328061.0
2019-10-23 15:55:00,15.57,15.59,15.56,15.59,684729.0,6.1442,6.1521,6.1403,6.1521,684729.0
2019-10-24 09:30:00,15.69,15.71,15.62,15.67,443764.0,6.1916,6.1995,6.164,6.1837,443764.0
2019-10-24 09:35:00,15.68,15.69,15.64,15.65,335662.0,6.1877,6.1916,6.1719,6.1758,335662.0
2019-10-24 09:40:00,15.65,15.66,15.57,15.58,393704.0,6.1758,6.1798,6.1442,6.1482,393704.0
2019-10-24 09:45:00,15.58,15.59,15.41,15.47,973924.0,6.1482,6.1521,6.0811,6.1048,973924.0
2019-10-24 09:50:00,15.47,15.48,15.44,15.46,736360.0,6.1048,6.1087,6.0929,6.1008,736360.0
2019-10-24 09:55:00,15.46,15.46,15.35,15.37,1191925.0,6.1008,6.1008,6.0574,6.0653,1191925.0
2019-10-24 10:00:00,15.37,15.38,15.34,15.34,970881.0,6.0653,6.0693,6.0535,6.0535,970881.0
2019-10-24 10:05:00,15.35,15.39,15.34,15.36,429409.0,6.0574,6.0732,6.0535,6.0614,429409.0
2019-10-24 10:10:00,15.35,15.42,15.35,15.38,795775.0,6.0574,6.0851,6.0574,6.0693,795775.0
2019-10-24 10:15:00,15.39,15.41,15.35,15.4,311461.0,6.0732,6.0811,6.0574,6.0772,311461.0
2019-10-24 10:20:00,15.4,15.48,15.39,15.48,436814.0,6.0772,6.1087,6.0732,6.1087,436814.0
2019-10-24 10:25:00,15.48,15.53,15.47,15.5,230784.0,6.1087,6.1285,6.1048,6.1166,230784.0
2019-10-24 10:30:00,15.5,15.51,15.48,15.49,189379.0,6.1166,6.1206,6.1087,6.1127,189379.0
2019-10-24 10:35:00,15.49,15.5,15.47,15.48,330898.0,6.1127,6.1166,6.1048,6.1087,330898.0
2019-10-24 10:40:00,15.48,15.5,15.43,15.44,206523.0,6.1087,6.1166,6.089,6.0929,206523.0
2019-10-24 10:45:00,15.43,15.44,15.41,15.42,64551.0,6.089,6.0929,6.0811,6.0851,64551.0
2019-10-24 10:50:00,15.42,15.42,15.4,15.42,129875.0,6.0851,6.0851,6.0772,6.0851,129875.0
2019-10-24 10:55:00,15.42,15.45,15.4,15.45,249115.0,6.0851,6.0969,6.0772,6.0969,249115.0
2019-10-24 11:00:00,15.45,15.47,15.41,15.41,290181.0,6.0969,6.1048,6.0811,6.0811,290181.0
2019-10-24 11:05:00,15.41,15.43,15.4,15.41,203348.0,6.0811,6.089,6.0772,6.0811,203348.0
2019-10-24 11:10:00,15.41,15.42,15.39,15.41,196621.0,6.0811,6.0851,6.0732,6.0811,196621.0
2019-10-24 11:15:00,15.41,15.44,15.4,15.4,135604.0,6.0811,6.0929,6.0772,6.0772,135604.0
2019-10-24 11:20:00,15.4,15.41,15.36,15.37,229372.0,6.0772,6.0811,6.0614,6.0653,229372.0
2019-10-24 11:25:00,15.37,15.39,15.33,15.34,245209.0,6.0653,6.0732,6.0495,6.0535,245209.0
2019-10-24 11:30:00,15.34,15.38,15.33,15.37,178748.0,6.0535,6.0693,6.0495,6.0653,178748.0
2019-10-24 11:35:00,15.37,15.38,15.35,15.36,168127.0,6.0653,6.0693,6.0574,6.0614,168127.0
2019-10-24 11:40:00,15.35,15.36,15.33,15.34,159422.0,6.0574,6.0614,6.0495,6.0535,159422.0
2019-10-24 11:45:00,15.34,15.36,15.33,15.34,188055.0,6.0535,6.0614,6.0495,6.0535,188055.0
2019-10-24 11:50:00,15.34,15.37,15.32,15.37,184481.0,6.0535,6.0653,6.0456,6.0653,184481.0
2019-10-24 11:55:00,15.37,15.39,15.34,15.35,235592.0,6.0653,6.0732,6.0535,6.0574,235592.0
2019-10-24 12:00:00,15.35,15.35,15.29,15.3,178204.0,6.0574,6.0574,6.0338,6.0377,178204.0
2019-10-24 12:05:00,15.31,15.32,15.3,15.31,154688.0,6.0416,6.0456,6.0377,6.0416,154688.0
2019-10-24 12:10:00,15.3,15.31,15.27,15.28,159365.0,6.0377,6.0416,6.0259,6.0298,159365.0
2019-10-24 12:15:00,15.29,15.3,15.27,15.29,341285.0,6.0338,6.0377,6.0259,6.0338,341285.0
2019-10-24 12:20:00,15.29,15.31,15.29,15.3,62688.0,6.0338,6.0416,6.0338,6.0377,62688.0
2019-10-24 12:25:00,15.3,15.31,15.27,15.31,199395.0,6.0377,6.0416,6.0259,6.0416,199395.0
2019-10-24 12:30:00,15.32,15.32,15.3,15.31,57362.0,6.0456,6.0456,6.0377,6.0416,57362.0
2019-10-24 12:35:00,15.31,15.32,15.29,15.3,176401.0,6.0416,6.0456,6.0338,6.0377,176401.0
2019-10-24 12:40:00,15.3,15.31,15.28,15.3,189316.0,6.0377,6.0416,6.0298,6.0377,189316.0
2019-10-24 12:45:00,15.3,15.32,15.3,15.31,71183.0,6.0377,6.0456,6.0377,6.0416,71183.0
2019-10-24 12:50:00,15.32,15.35,15.3,15.34,121837.0,6.0456,6.0574,6.0377,6.0535,121837.0
2019-10-24 12:55:00,15.35,15.35,15.32,15.33,112436.0,6.0574,6.0574,6.0456,6.0495,112436.0
2019-10-24 13:00:00,15.33,15.34,15.31,15.33,101431.0,6.0495,6.0535,6.0416,6.0495,101431.0
2019-10-24 13:05:00,15.33,15.34,15.3,15.31,68117.0,6.0495,6.0535,6.0377,6.0416,68117.0
2019-10-24 13:10:00,15.3,15.32,15.3,15.31,48050.0,6.0377,6.0456,6.0377,6.0416,48050.0
2019-10-24 13:15:00,15.31,15.32,15.29,15.3,144273.0,6.0416,6.0456,6.0338,6.0377,144273.0
2019-10-24 13:20:00,15.31,15.31,15.28,15.31,119056.0,6.0416,6.0416,6.0298,6.0416,119056.0
2019-10-24 13:25:00,15.31,15.32,15.3,15.32,115410.0,6.0416,6.0456,6.0377,6.0456,115410.0
2019-10-24 13:30:00,15.32,15.32,15.28,15.3,219070.0,6.0456,6.0456,6.0298,6.0377,219070.0
2019-10-24 13:35:00,15.29,15.3,15.28,15.29,86644.0,6.0338,6.0377,6.0298,6.0338,86644.0
2019-10-24 13:40:00,15.29,15.29,15.26,15.28,140503.0,6.0338,6.0338,6.0219,6.0298,140503.0
2019-10-24 13:45:00,15.28,15.28,15.25,15.28,153125.0,6.0298,6.0298,6.018,6.0298,153125.0
2019-10-24 13:50:00,15.28,15.28,15.22,15.23,302614.0,6.0298,6.0298,6.0061,6.0101,302614.0
2019-10-24 13:55:00,15.23,15.23,15.18,15.18,144715.0,6.0101,6.0101,5.9903,5.9903,144715.0
2019-10-24 14:00:00,15.19,15.21,15.18,15.2,80035.0,5.9943,6.0022,5.9903,5.9982,80035.0
2019-10-24 14:05:00,15.2,15.2,15.18,15.19,57806.0,5.9982,5.9982,5.9903,5.9943,57806.0
2019-10-24 14:10:00,15.19,15.22,15.18,15.21,57047.0,5.9943,6.0061,5.9903,6.0022,57047.0
2019-10-24 14:15:00,15.22,15.22,15.2,15.21,83891.0,6.0061,6.0061,5.9982,6.0022,83891.0
2019-10-24 14:20:00,15.21,15.22,15.16,15.16,140043.0,6.0022,6.0061,5.9825,5.9825,140043.0
2019-10-24 14:25:00,15.17,15.19,15.16,15.19,68768.0,5.9864,5.9943,5.9825,5.9943,68768.0
2019-10-24 14:30:00,15.19,15.21,15.18,15.2,160094.0,5.9943,6.0022,5.9903,5.9982,160094.0
2019-10-24 14:35:00,15.2,15.21,15.16,15.17,117707.0,5.9982,6.0022,5.9825,5.9864,117707.0
2019-10-24 14:40:00,15.17,15.22,15.16,15.21,136423.0,5.9864,6.0061,5.9825,6.0022,136423.0
2019-10-24 14:45:00,15.21,15.23,15.19,15.19,201359.0,6.0022,6.0101,5.9943,5.9943,201359.0
2019-10-24 14:50:00,15.19,15.2,15.17,15.17,168337.0,5.9943,5.9982,5.9864,5.9864,168337.0
2019-10-24 14:55:00,15.17,15.19,15.16,15.17,124247.0,5.9864,5.9943,5.9825,5.9864,124247.0
2019-10-24 15:00:00,15.17,15.19,15.16,15.18,151753.0,5.9864,5.9943,5.9825,5.9903,151753.0
2019-10-24 15:05:00,15.17,15.18,15.15,15.16,168488.0,5.9864,5.9903,5.9785,5.9825,168488.0
2019-10-24 15:10:00,15.17,15.17,15.14,15.15,232819.0,5.9864,5.9864,5.9746,5.9785,232819.0
2019-10-24 15:15:00,15.15,15.16,15.14,15.16,146524.0,5.9785,5.9825,5.9746,5.9825,146524.0
2019-10-24 15:20:00,15.15,15.16,15.14,15.15,304774.0,5.9785,5.9825,5.9746,5.9785,304774.0
2019-10-24 15:25:00,15.16,15.18,15.15,15.17,318898.0,5.9825,5.9903,5.9785,5.9864,318898.0
2019-10-24 15:30:00,15.17,15.2,15.16,15.19,296831.0,5.9864,5.9982,5.9825,5.9943,296831.0
2019-10-24 15:35:00,15.19,15.21,15.17,15.2,390071.0,5.9943,6.0022,5.9864,5.9982,390071.0
2019-10-24 15:40:00,15.2,15.21,15.19,15.21,255598.0,5.9982,6.0022,5.9943,6.0022,255598.0
2019-10-24 15:45:00,15.21,15.21,15.2,15.21,331802.0,6.0022,6.0022,5.9982,6.0022,331802.0
2019-10-24 15:50:00,15.21,15.23,15.2,15.23,793374.0,6.0022,6.0101,5.9982,6.0101,793374.0
2019-10-24 15:55:00,15.23,15.25,15.22,15.25,904121.0,6.0101,6.018,6.0061,6.018,904121.0
2019-10-25 09:30:00,15.72,15.85,15.68,15.84,1049418.0,6.2034,6.2547,6.1877,6.2508,1049418.0
2019-10-25 09:35:00,15.84,15.89,15.82,15.87,701286.0,6.2508,6.2705,6.2429,6.2626,701286.0
2019-10-25 09:40:00,15.87,15.94,15.87,15.91,669858.0,6.2626,6.2903,6.2626,6.2784,669858.0
2019-10-25 09:45:00,15.91,16.0,15.9,15.96,1366879.0,6.2784,6.3139,6.2745,6.2981,1366879.0
2019-10-25 09:50:00,15.96,15.98,15.9,15.96,1367976.0,6.2981,6.306,6.2745,6.2981,1367976.0
2019-10-25 09:55:00,15.96,15.97,15.91,15.93,280426.0,6.2981,6.3021,6.2784,6.2863,280426.0
2019-10-25 10:00:00,15.92,15.94,15.89,15.93,277716.0,6.2824,6.2903,6.2705,6.2863,277716.0
2019-10-25 10:05:00,15.93,15.94,15.86,15.87,334814.0,6.2863,6.2903,6.2587,6.2626,334814.0
2019-10-25 10:10:00,15.86,15.91,15.86,15.89,327765.0,6.2587,6.2784,6.2587,6.2705,327765.0
2019-10-25 10:15:00,15.89,15.91,15.85,15.85,365080.0,6.2705,6.2784,6.2547,6.2547,365080.0
2019-10-25 10:20:00,15.85,15.86,15.81,15.86,435954.0,6.2547,6.2587,6.239,6.2587,435954.0
2019-10-25 10:25:00,15.86,15.87,15.78,15.79,339583.0,6.2587,6.2626,6.2271,6.2311,339583.0
2019-10-25 10:30:00,15.79,15.81,15.75,15.79,322604.0,6.2311,6.239,6.2153,6.2311,322604.0
2019-10-25 10:35:00,15.79,15.86,15.79,15.86,227703.0,6.2311,6.2587,6.2311,6.2587,227703.0
2019-10-25 10:40:00,15.86,15.87,15.84,15.86,228213.0,6.2587,6.2626,6.2508,6.2587,228213.0
2019-10-25 10:45:00,15.85,15.87,15.84,15.86,128054.0,6.2547,6.2626,6.2508,6.2587,128054.0
2019-10-25 10:50:00,15.86,15.88,15.84,15.88,110845.0,6.2587,6.2666,6.2508,6.2666,110845.0
2019-10-25 10:55:00,15.88,15.91,15.87,15.9,161367.0,6.2666,6.2784,6.2626,6.2745,161367.0
2019-10-25 11:00:00,15.9,15.96,15.89,15.95,312313.0,6.2745,6.2981,6.2705,6.2942,312313.0
2019-10-25 11:05:00,15.95,15.96,15.91,15.93,125134.0,6.2942,6.2981,6.2784,6.2863,125134.0
2019-10-25 11:10:00,15.93,15.97,15.91,15.96,335900.0,6.2863,6.3021,6.2784,6.2981,335900.0
2019-10-25 11:15:00,15.97,15.99,15.96,15.98,168685.0,6.3021,6.31,6.2981,6.306,168685.0
2019-10-25 11:20:00,15.98,15.99,15.97,15.98,397083.0,6.306,6.31,6.3021,6.306,397083.0
2019-10-25 11:25:00,15.99,16.05,15.98,16.02,556871.0,6.31,6.3337,6.306,6.3218,556871.0
2019-10-25 11:30:00,16.03,16.05,16.01,16.05,295768.0,6.3258,6.3337,6.3179,6.3337,295768.0
2019-10-25 11:35:00,16.04,16.05,16.0,16.01,162041.0,6.3297,6.3337,6.3139,6.3179,162041.0
2019-10-25 11:40:00,16.01,16.04,16.0,16.01,320681.0,6.3179,6.3297,6.3139,6.3179,320681.0
2019-10-25 11:45:00,16.01,16.02,15.97,15.98,208998.0,6.3179,6.3218,6.3021,6.306,208998.0
2019-10-25 11:50:00,15.98,15.99,15.95,15.98,199237.0,6.306,6.31,6.2942,6.306,199237.0
2019-10-25 11:55:00,15.97,15.99,15.94,15.95,220424.0,6.3021,6.31,6.2903,6.2942,220424.0
2019-10-25 12:00:00,15.95,15.96,15.92,15.95,201776.0,6.2942,6.2981,6.2824,6.2942,201776.0
2019-10-25 12:05:00,15.96,15.97,15.93,15.96,81565.0,6.2981,6.3021,6.2863,6.2981,81565.0
2019-10-25 12:10:00,15.97,15.98,15.93,15.94,152622.0,6.3021,6.306,6.2863,6.2903,152622.0
2019-10-25 12:15:00,15.94,15.96,15.92,15.93,239079.0,6.2903,6.2981,6.2824,6.2863,239079.0
2019-10-25 12:20:00,15.93,15.93,15.9,15.92,101410.0,6.2863,6.2863,6.2745,6.2824,101410.0
2019-10-25 12:25:00,15.92,15.92,15.9,15.91,58482.0,6.2824,6.2824,6.2745,6.2784,58482.0
2019-10-25 12:30:00,15.91,15.92,15.88,15.89,134379.0,6.2784,6.2824,6.2666,6.2705,134379.0
2019-10-25 12:35:00,15.9,15.9,15.88,15.89,62525.0,6.2745,6.2745,6.2666,6.2705,62525.0
2019-10-25 12:40:00,15.88,15.89,15.83,15.83,368744.0,6.2666,6.2705,6.2468,6.2468,368744.0
2019-10-25 12:45:00,15.83,15.86,15.81,15.83,401514.0,6.2468,6.2587,6.239,6.2468,401514.0
2019-10-25 12:50:00,15.82,15.85,15.82,15.83,205513.0,6.2429,6.2547,6.2429,6.2468,205513.0
2019-10-25 12:55:00,15.83,15.85,15.81,15.82,208602.0,6.2468,6.2547,6.239,6.2429,208602.0
2019-10-25 13:00:00,15.83,15.87,15.82,15.87,183966.0,6.2468,6.2626,6.2429,6.2626,183966.0
2019-10-25 13:05:00,15.87,15.89,15.87,15.88,242478.0,6.2626,6.2705,6.2626,6.2666,242478.0
2019-10-25 13:10:00,15.88,15.9,15.83,15.86,176506.0,6.2666,6.2745,6.2468,6.2587,176506.0
2019-10-25 13:15:00,15.85,15.86,15.81,15.82,144538.0,6.2547,6.2587,6.239,6.2429,144538.0
2019-10-25 13:20:00,15.82,15.84,15.81,15.83,158112.0,6.2429,6.2508,6.239,6.2468,158112.0
2019-10-25 13:25:00,15.83,15.87,15.82,15.87,400326.0,6.2468,6.2626,6.2429,6.2626,400326.0
2019-10-25 13:30:00,15.87,15.87,15.84,15.85,125737.0,6.2626,6.2626,6.2508,6.2547,125737.0
2019-10-25 13:35:00,15.85,15.86,15.83,15.85,96806.0,6.2547,6.2587,6.2468,6.2547,96806.0
2019-10-25 13:40:00,15.85,15.87,15.84,15.86,200340.0,6.2547,6.2626,6.2508,6.2587,200340.0
2019-10-25 13:45:00,15.87,15.87,15.85,15.86,44035.0,6.2626,6.2626,6.2547,6.2587,44035.0
2019-10-25 13:50:00,15.86,15.9,15.85,15.89,103470.0,6.2587,6.2745,6.2547,6.2705,103470.0
2019-10-25 13:55:00,15.89,15.89,15.86,15.89,189225.0,6.2705,6.2705,6.2587,6.2705,189225.0
2019-10-25 14:00:00,15.89,15.9,15.85,15.86,100589.0,6.2705,6.2745,6.2547,6.2587,100589.0
2019-10-25 14:05:00,15.86,15.88,15.85,15.87,104328.0,6.2587,6.2666,6.2547,6.2626,104328.0
2019-10-25 14:10:00,15.86,15.89,15.86,15.89,47982.0,6.2587,6.2705,6.2587,6.2705,47982.0
2019-10-25 14:15:00,15.89,15.89,15.87,15.88,65716.0,6.2705,6.2705,6.2626,6.2666,65716.0
2019-10-25 14:20:00,15.87,15.89,15.86,15.86,202571.0,6.2626,6.2705,6.2587,6.2587,202571.0
2019-10-25 14:25:00,15.86,15.88,15.84,15.85,158295.0,6.2587,6.2666,6.2508,6.2547,158295.0
2019-10-25 14:30:00,15.85,15.9,15.84,15.89,978555.0,6.2547,6.2745,6.2508,6.2705,978555.0
2019-10-25 14:35:00,15.88,15.9,15.85,15.85,212328.0,6.2666,6.2745,6.2547,6.2547,212328.0
2019-10-25 14:40:00,15.85,15.86,15.82,15.82,89456.0,6.2547,6.2587,6.2429,6.2429,89456.0
2019-10-25 14:45:00,15.83,15.88,15.81,15.88,261463.0,6.2468,6.2666,6.239,6.2666,261463.0
2019-10-25 14:50:00,15.87,15.88,15.85,15.88,119470.0,6.2626,6.2666,6.2547,6.2666,119470.0
2019-10-25 14:55:00,15.88,15.9,15.87,15.88,167048.0,6.2666,6.2745,6.2626,6.2666,167048.0
2019-10-25 15:00:00,15.88,15.89,15.87,15.89,77673.0,6.2666,6.2705,6.2626,6.2705,77673.0
2019-10-25 15:05:00,15.89,15.89,15.87,15.88,367472.0,6.2705,6.2705,6.2626,6.2666,367472.0
2019-10-25 15:10:00,15.88,15.9,15.87,15.89,385413.0,6.2666,6.2745,6.2626,6.2705,385413.0
2019-10-25 15:15:00,15.89,15.89,15.87,15.88,123881.0,6.2705,6.2705,6.2626,6.2666,123881.0
2019-10-25 15:20:00,15.89,15.9,15.87,15.88,185457.0,6.2705,6.2745,6.2626,6.2666,185457.0
2019-10-25 15:25:00,15.88,15.88,15.85,15.87,161216.0,6.2666,6.2666,6.2547,6.2626,161216.0
2019-10-25 15:30:00,15.87,15.89,15.86,15.88,340738.0,6.2626,6.2705,6.2587,6.2666,340738.0
2019-10-25 15:35:00,15.88,15.89,15.87,15.89,112516.0,6.2666,6.2705,6.2626,6.2705,112516.0
2019-10-25 15:40:00,15.89,15.9,15.88,15.88,247526.0,6.2705,6.2745,6.2666,6.2666,247526.0
2019-10-25 15:45:00,15.89,15.89,15.88,15.89,244142.0,6.2705,6.2705,6.2666,6.2705,244142.0
2019-10-25 15:50:00,15.88,15.89,15.88,15.88,378550.0,6.2666,6.2705,6.2666,6.2666,378550.0
2019-10-25 15:55:00,15.88,15.89,15.83,15.84,1053523.0,6.2666,6.2705,6.2468,6.2508,1053523.0
2019-10-28 09:30:00,15.92,15.93,15.82,15.85,623164.0,6.2824,6.2863,6.2429,6.2547,623164.0
2019-10-28 09:35:00,15.85,15.87,15.81,15.84,299386.0,6.2547,6.2626,6.239,6.2508,299386.0
2019-10-28 09:40:00,15.84,15.88,15.81,15.83,189451.0,6.2508,6.2666,6.239,6.2468,189451.0
2019-10-28 09:45:00,15.83,15.84,15.8,15.83,113419.0,6.2468,6.2508,6.235,6.2468,113419.0
2019-10-28 09:50:00,15.83,15.84,15.81,15.83,105135.0,6.2468,6.2508,6.239,6.2468,105135.0
2019-10-28 09:55:00,15.83,15.86,15.82,15.84,116234.0,6.2468,6.2587,6.2429,6.2508,116234.0
2019-10-28 10:00:00,15.85,15.88,15.84,15.85,167918.0,6.2547,6.2666,6.2508,6.2547,167918.0
2019-10-28 10:05:00,15.86,15.91,15.84,15.9,403993.0,6.2587,6.2784,6.2508,6.2745,403993.0
2019-10-28 10:10:00,15.9,15.93,15.89,15.91,237918.0,6.2745,6.2863,6.2705,6.2784,237918.0
2019-10-28 10:15:00,15.9,15.91,15.87,15.88,168723.0,6.2745,6.2784,6.2626,6.2666,168723.0
2019-10-28 10:20:00,15.88,15.89,15.86,15.87,91824.0,6.2666,6.2705,6.2587,6.2626,91824.0
2019-10-28 10:25:00,15.87,15.89,15.85,15.89,276256.0,6.2626,6.2705,6.2547,6.2705,276256.0
2019-10-28 10:30:00,15.88,15.92,15.88,15.89,139790.0,6.2666,6.2824,6.2666,6.2705,139790.0
2019-10-28 10:35:00,15.9,15.92,15.89,15.91,374123.0,6.2745,6.2824,6.2705,6.2784,374123.0
2019-10-28 10:40:00,15.91,15.93,15.9,15.92,113652.0,6.2784,6.2863,6.2745,6.2824,113652.0
2019-10-28 10:45:00,15.92,15.95,15.91,15.94,98474.0,6.2824,6.2942,6.2784,6.2903,98474.0
2019-10-28 10:50:00,15.93,15.94,15.91,15.94,129945.0,6.2863,6.2903,6.2784,6.2903,129945.0
2019-10-28 10:55:00,15.94,15.96,15.92,15.96,241852.0,6.2903,6.2981,6.2824,6.2981,241852.0
2019-10-28 11:00:00,15.96,15.99,15.95,15.96,268517.0,6.2981,6.31,6.2942,6.2981,268517.0
2019-10-28 11:05:00,15.97,15.98,15.95,15.96,139225.0,6.3021,6.306,6.2942,6.2981,139225.0
2019-10-28 11:10:00,15.96,15.96,15.92,15.92,248232.0,6.2981,6.2981,6.2824,6.2824,248232.0
2019-10-28 11:15:00,15.92,15.93,15.9,15.92,88435.0,6.2824,6.2863,6.2745,6.2824,88435.0
2019-10-28 11:20:00,15.91,15.94,15.9,15.94,155635.0,6.2784,6.2903,6.2745,6.2903,155635.0
2019-10-28 11:25:00,15.94,15.94,15.92,15.93,246810.0,6.2903,6.2903,6.2824,6.2863,246810.0
2019-10-28 11:30:00,15.93,15.95,15.92,15.95,191343.0,6.2863,6.2942,6.2824,6.2942,191343.0
2019-10-28 11:35:00,15.95,15.97,15.94,15.96,198483.0,6.2942,6.3021,6.2903,6.2981,198483.0
2019-10-28 11:40:00,15.97,15.97,15.95,15.97,30199.0,6.3021,6.3021,6.2942,6.3021,30199.0
2019-10-28 11:45:00,15.97,15.97,15.94,15.95,55318.0,6.3021,6.3021,6.2903,6.2942,55318.0
2019-10-28 11:50:00,15.95,15.95,15.91,15.92,129884.0,6.2942,6.2942,6.2784,6.2824,129884.0
2019-10-28 11:55:00,15.93,15.94,15.91,15.93,147431.0,6.2863,6.2903,6.2784,6.2863,147431.0
2019-10-28 12:00:00,15.93,15.94,15.91,15.92,162661.0,6.2863,6.2903,6.2784,6.2824,162661.0
2019-10-28 12:05:00,15.93,15.93,15.9,15.9,36882.0,6.2863,6.2863,6.2745,6.2745,36882.0
2019-10-28 12:10:00,15.91,15.92,15.9,15.91,50990.0,6.2784,6.2824,6.2745,6.2784,50990.0
2019-10-28 12:15:00,15.91,15.92,15.89,15.9,85358.0,6.2784,6.2824,6.2705,6.2745,85358.0
2019-10-28 12:20:00,15.91,15.93,15.88,15.93,129697.0,6.2784,6.2863,6.2666,6.2863,129697.0
2019-10-28 12:25:00,15.93,15.93,15.9,15.9,176276.0,6.2863,6.2863,6.2745,6.2745,176276.0
2019-10-28 12:30:00,15.9,15.91,15.88,15.89,232330.0,6.2745,6.2784,6.2666,6.2705,232330.0
2019-10-28 12:35:00,15.89,15.9,15.88,15.89,222883.0,6.2705,6.2745,6.2666,6.2705,222883.0
2019-10-28 12:40:00,15.89,15.9,15.86,15.88,73914.0,6.2705,6.2745,6.2587,6.2666,73914.0
2019-10-28 12:45:00,15.88,15.91,15.87,15.9,183339.0,6.2666,6.2784,6.2626,6.2745,183339.0
2019-10-28 12:50:00,15.9,15.9,15.88,15.9,87417.0,6.2745,6.2745,6.2666,6.2745,87417.0
2019-10-28 12:55:00,15.9,15.91,15.88,15.89,295548.0,6.2745,6.2784,6.2666,6.2705,295548.0
2019-10-28 13:00:00,15.89,15.9,15.87,15.88,211071.0,6.2705,6.2745,6.2626,6.2666,211071.0
2019-10-28 13:05:00,15.88,15.9,15.87,15.88,100435.0,6.2666,6.2745,6.2626,6.2666,100435.0
2019-10-28 13:10:00,15.88,15.89,15.86,15.88,159782.0,6.2666,6.2705,6.2587,6.2666,159782.0
2019-10-28 13:15:00,15.88,15.9,15.86,15.89,1220215.0,6.2666,6.2745,6.2587,6.2705,1220215.0
2019-10-28 13:20:00,15.9,15.91,15.88,15.91,286019.0,6.2745,6.2784,6.2666,6.2784,286019.0
2019-10-28 13:25:00,15.91,15.95,15.9,15.95,347076.0,6.2784,6.2942,6.2745,6.2942,347076.0
2019-10-28 13:30:00,15.95,15.97,15.95,15.96,73168.0,6.2942,6.3021,6.2942,6.2981,73168.0
2019-10-28 13:35:00,15.95,15.98,15.94,15.98,144266.0,6.2942,6.306,6.2903,6.306,144266.0
2019-10-28 13:40:00,15.97,16.01,15.96,16.0,284884.0,6.3021,6.3179,6.2981,6.3139,284884.0
2019-10-28 13:45:00,16.0,16.05,16.0,16.05,282317.0,6.3139,6.3337,6.3139,6.3337,282317.0
2019-10-28 13:50:00,16.05,16.05,16.03,16.04,237310.0,6.3337,6.3337,6.3258,6.3297,237310.0
2019-10-28 13:55:00,16.04,16.05,16.03,16.05,121749.0,6.3297,6.3337,6.3258,6.3337,121749.0
2019-10-28 14:00:00,16.05,16.06,16.03,16.04,137235.0,6.3337,6.3376,6.3258,6.3297,137235.0
2019-10-28 14:05:00,16.03,16.06,16.03,16.05,141506.0,6.3258,6.3376,6.3258,6.3337,141506.0
2019-10-28 14:10:00,16.04,16.07,16.03,16.07,166961.0,6.3297,6.3416,6.3258,6.3416,166961.0
2019-10-28 14:15:00,16.06,16.08,16.04,16.05,91176.0,6.3376,6.3455,6.3297,6.3337,91176.0
2019-10-28 14:20:00,16.05,16.07,16.04,16.06,47858.0,6.3337,6.3416,6.3297,6.3376,47858.0
2019-10-28 14:25:00,16.06,16.08,16.06,16.08,73109.0,6.3376,6.3455,6.3376,6.3455,73109.0
2019-10-28 14:30:00,16.07,16.09,16.05,16.05,196120.0,6.3416,6.3494,6.3337,6.3337,196120.0
2019-10-28 14:35:00,16.05,16.06,16.03,16.05,123235.0,6.3337,6.3376,6.3258,6.3337,123235.0
2019-10-28 14:40:00,16.05,16.06,16.04,16.05,49314.0,6.3337,6.3376,6.3297,6.3337,49314.0
2019-10-28 14:45:00,16.05,16.08,16.05,16.07,154908.0,6.3337,6.3455,6.3337,6.3416,154908.0
2019-10-28 14:50:00,16.07,16.08,16.05,16.06,219526.0,6.3416,6.3455,6.3337,6.3376,219526.0
2019-10-28 14:55:00,16.06,16.06,16.03,16.04,211261.0,6.3376,6.3376,6.3258,6.3297,211261.0
2019-10-28 15:00:00,16.04,16.05,16.01,16.03,223767.0,6.3297,6.3337,6.3179,6.3258,223767.0
2019-10-28 15:05:00,16.03,16.05,16.02,16.04,346184.0,6.3258,6.3337,6.3218,6.3297,346184.0
2019-10-28 15:10:00,16.04,16.06,16.03,16.05,146096.0,6.3297,6.3376,6.3258,6.3337,146096.0
2019-10-28 15:15:00,16.05,16.06,16.03,16.05,147090.0,6.3337,6.3376,6.3258,6.3337,147090.0
2019-10-28 15:20:00,16.05,16.07,16.05,16.06,197156.0,6.3337,6.3416,6.3337,6.3376,197156.0
2019-10-28 15:25:00,16.07,16.07,16.05,16.07,175675.0,6.3416,6.3416,6.3337,6.3416,175675.0
2019-10-28 15:30:00,16.07,16.07,16.04,16.05,201770.0,6.3416,6.3416,6.3297,6.3337,201770.0
2019-10-28 15:35:00,16.04,16.05,16.01,16.03,338390.0,6.3297,6.3337,6.3179,6.3258,338390.0
2019-10-28 15:40:00,16.03,16.04,16.01,16.03,359845.0,6.3258,6.3297,6.3179,6.3258,359845.0
2019-10-28 15:45:00,16.03,16.03,16.01,16.02,288541.0,6.3258,6.3258,6.3179,6.3218,288541.0
2019-10-28 15:50:00,16.01,16.03,16.01,16.03,289721.0,6.3179,6.3258,6.3179,6.3258,289721.0
2019-10-28 15:55:00,16.03,16.03,16.0,16.0,577568.0,6.3258,6.3258,6.3139,6.3139,577568.0
2019-10-29 09:30:00,15.83,15.88,15.83,15.88,553969.0,6.2468,6.2666,6.2468,6.2666,553969.0
2019-10-29 09:35:00,15.88,15.94,15.85,15.93,990868.0,6.2666,6.2903,6.2547,6.2863,990868.0
2019-10-29 09:40:00,15.93,15.95,15.91,15.94,177528.0,6.2863,6.2942,6.2784,6.2903,177528.0
2019-10-29 09:45:00,15.94,15.99,15.93,15.98,448265.0,6.2903,6.31,6.2863,6.306,448265.0
2019-10-29 09:50:00,15.99,15.99,15.94,15.96,131194.0,6.31,6.31,6.2903,6.2981,131194.0
2019-10-29 09:55:00,15.96,15.97,15.94,15.96,69342.0,6.2981,6.3021,6.2903,6.2981,69342.0
2019-10-29 10:00:00,15.95,15.97,15.92,15.95,181272.0,6.2942,6.3021,6.2824,6.2942,181272.0
2019-10-29 10:05:00,15.95,15.95,15.91,15.95,150873.0,6.2942,6.2942,6.2784,6.2942,150873.0
2019-10-29 10:10:00,15.94,15.97,15.94,15.94,58118.0,6.2903,6.3021,6.2903,6.2903,58118.0
2019-10-29 10:15:00,15.94,15.97,15.94,15.94,109063.0,6.2903,6.3021,6.2903,6.2903,109063.0
2019-10-29 10:20:00,15.95,15.99,15.93,15.98,188607.0,6.2942,6.31,6.2863,6.306,188607.0
2019-10-29 10:25:00,15.98,15.98,15.95,15.98,49972.0,6.306,6.306,6.2942,6.306,49972.0
2019-10-29 10:30:00,15.98,15.99,15.96,15.98,96506.0,6.306,6.31,6.2981,6.306,96506.0
2019-10-29 10:35:00,15.98,15.98,15.94,15.98,406823.0,6.306,6.306,6.2903,6.306,406823.0
2019-10-29 10:40:00,15.98,16.05,15.97,16.05,133745.0,6.306,6.3337,6.3021,6.3337,133745.0
2019-10-29 10:45:00,16.05,16.09,16.04,16.06,337335.0,6.3337,6.3494,6.3297,6.3376,337335.0
2019-10-29 10:50:00,16.06,16.06,16.01,16.05,220872.0,6.3376,6.3376,6.3179,6.3337,220872.0
2019-10-29 10:55:00,16.04,16.07,16.04,16.06,104505.0,6.3297,6.3416,6.3297,6.3376,104505.0
2019-10-29 11:00:00,16.05,16.06,16.03,16.04,76531.0,6.3337,6.3376,6.3258,6.3297,76531.0
2019-10-29 11:05:00,16.04,16.1,16.04,16.1,185776.0,6.3297,6.3534,6.3297,6.3534,185776.0
2019-10-29 11:10:00,16.1,16.12,16.09,16.11,95359.0,6.3534,6.3613,6.3494,6.3573,95359.0
2019-10-29 11:15:00,16.1,16.15,16.1,16.11,96920.0,6.3534,6.3731,6.3534,6.3573,96920.0
2019-10-29 11:20:00,16.11,16.12,16.08,16.08,133177.0,6.3573,6.3613,6.3455,6.3455,133177.0
2019-10-29 11:25:00,16.07,16.12,16.07,16.11,173826.0,6.3416,6.3613,6.3416,6.3573,173826.0
2019-10-29 11:30:00,16.12,16.12,16.09,16.12,103119.0,6.3613,6.3613,6.3494,6.3613,103119.0
2019-10-29 11:35:00,16.12,16.12,16.09,16.11,67256.0,6.3613,6.3613,6.3494,6.3573,67256.0
2019-10-29 11:40:00,16.1,16.11,16.09,16.1,135290.0,6.3534,6.3573,6.3494,6.3534,135290.0
2019-10-29 11:45:00,16.11,16.12,16.1,16.11,97059.0,6.3573,6.3613,6.3534,6.3573,97059.0
2019-10-29 11:50:00,16.11,16.12,16.08,16.11,137583.0,6.3573,6.3613,6.3455,6.3573,137583.0
2019-10-29 11:55:00,16.11,16.13,16.07,16.08,330839.0,6.3573,6.3652,6.3416,6.3455,330839.0
2019-10-29 12:00:00,16.08,16.12,16.06,16.08,127964.0,6.3455,6.3613,6.3376,6.3455,127964.0
2019-10-29 12:05:00,16.08,16.1,16.06,16.09,210254.0,6.3455,6.3534,6.3376,6.3494,210254.0
2019-10-29 12:10:00,16.09,16.11,16.08,16.08,81072.0,6.3494,6.3573,6.3455,6.3455,81072.0
2019-10-29 12:15:00,16.09,16.1,16.07,16.09,142009.0,6.3494,6.3534,6.3416,6.3494,142009.0
2019-10-29 12:20:00,16.08,16.09,16.04,16.05,153949.0,6.3455,6.3494,6.3297,6.3337,153949.0
2019-10-29 12:25:00,16.05,16.06,16.03,16.05,125818.0,6.3337,6.3376,6.3258,6.3337,125818.0
2019-10-29 12:30:00,16.05,16.06,16.04,16.05,93034.0,6.3337,6.3376,6.3297,6.3337,93034.0
2019-10-29 12:35:00,16.05,16.07,16.05,16.05,47725.0,6.3337,6.3416,6.3337,6.3337,47725.0
2019-10-29 12:40:00,16.05,16.08,16.04,16.07,101173.0,6.3337,6.3455,6.3297,6.3416,101173.0
2019-10-29 12:45:00,16.07,16.09,16.07,16.07,59465.0,6.3416,6.3494,6.3416,6.3416,59465.0
2019-10-29 12:50:00,16.08,16.08,16.06,16.08,59120.0,6.3455,6.3455,6.3376,6.3455,59120.0
2019-10-29 12:55:00,16.07,16.09,16.07,16.08,141172.0,6.3416,6.3494,6.3416,6.3455,141172.0
2019-10-29 13:00:00,16.07,16.08,16.05,16.06,77571.0,6.3416,6.3455,6.3337,6.3376,77571.0
2019-10-29 13:05:00,16.05,16.07,16.04,16.07,37954.0,6.3337,6.3416,6.3297,6.3416,37954.0
2019-10-29 13:10:00,16.06,16.07,16.04,16.05,48003.0,6.3376,6.3416,6.3297,6.3337,48003.0
2019-10-29 13:15:00,16.04,16.06,16.04,16.05,67895.0,6.3297,6.3376,6.3297,6.3337,67895.0
2019-10-29 13:20:00,16.05,16.06,16.04,16.05,142271.0,6.3337,6.3376,6.3297,6.3337,142271.0
2019-10-29 13:25:00,16.05,16.06,16.03,16.05,155909.0,6.3337,6.3376,6.3258,6.3337,155909.0
2019-10-29 13:30:00,16.05,16.07,16.04,16.07,64020.0,6.3337,6.3416,6.3297,6.3416,64020.0
2019-10-29 13:35:00,16.07,16.11,16.06,16.11,92606.0,6.3416,6.3573,6.3376,6.3573,92606.0
2019-10-29 13:40:00,16.11,16.14,16.1,16.13,151289.0,6.3573,6.3692,6.3534,6.3652,151289.0
2019-10-29 13:45:00,16.14,16.15,16.13,16.15,73806.0,6.3692,6.3731,6.3652,6.3731,73806.0
2019-10-29 13:50:00,16.15,16.18,16.14,16.18,257722.0,6.3731,6.385,6.3692,6.385,257722.0
2019-10-29 13:55:00,16.18,16.21,16.15,16.19,451231.0,6.385,6.3968,6.3731,6.3889,451231.0
2019-10-29 14:00:00,16.19,16.19,16.15,16.17,132315.0,6.3889,6.3889,6.3731,6.381,132315.0
2019-10-29 14:05:00,16.17,16.18,16.16,16.18,70712.0,6.381,6.385,6.3771,6.385,70712.0
2019-10-29 14:10:00,16.18,16.19,16.17,16.19,38457.0,6.385,6.3889,6.381,6.3889,38457.0
2019-10-29 14:15:00,16.19,16.2,16.17,16.19,276412.0,6.3889,6.3929,6.381,6.3889,276412.0
2019-10-29 14:20:00,16.18,16.21,16.17,16.2,166878.0,6.385,6.3968,6.381,6.3929,166878.0
2019-10-29 14:25:00,16.2,16.2,16.14,16.14,100914.0,6.3929,6.3929,6.3692,6.3692,100914.0
2019-10-29 14:30:00,16.14,16.16,16.13,16.14,108859.0,6.3692,6.3771,6.3652,6.3692,108859.0
2019-10-29 14:35:00,16.14,16.14,16.12,16.13,49239.0,6.3692,6.3692,6.3613,6.3652,49239.0
2019-10-29 14:40:00,16.13,16.14,16.11,16.12,134751.0,6.3652,6.3692,6.3573,6.3613,134751.0
2019-10-29 14:45:00,16.12,16.14,16.11,16.12,239281.0,6.3613,6.3692,6.3573,6.3613,239281.0
2019-10-29 14:50:00,16.13,16.13,16.09,16.11,111096.0,6.3652,6.3652,6.3494,6.3573,111096.0
2019-10-29 14:55:00,16.1,16.12,16.06,16.06,190505.0,6.3534,6.3613,6.3376,6.3376,190505.0
2019-10-29 15:00:00,16.06,16.08,16.03,16.05,648278.0,6.3376,6.3455,6.3258,6.3337,648278.0
2019-10-29 15:05:00,16.05,16.07,16.04,16.06,872770.0,6.3337,6.3416,6.3297,6.3376,872770.0
2019-10-29 15:10:00,16.06,16.08,16.05,16.07,113760.0,6.3376,6.3455,6.3337,6.3416,113760.0
2019-10-29 15:15:00,16.08,16.1,16.06,16.1,280026.0,6.3455,6.3534,6.3376,6.3534,280026.0
2019-10-29 15:20:00,16.1,16.11,16.08,16.09,597478.0,6.3534,6.3573,6.3455,6.3494,597478.0
2019-10-29 15:25:00,16.09,16.1,16.07,16.09,440918.0,6.3494,6.3534,6.3416,6.3494,440918.0
2019-10-29 15:30:00,16.09,16.09,16.06,16.07,654509.0,6.3494,6.3494,6.3376,6.3416,654509.0
2019-10-29 15:35:00,16.07,16.09,16.05,16.06,823908.0,6.3416,6.3494,6.3337,6.3376,823908.0
2019-10-29 15:40:00,16.05,16.07,16.04,16.07,171696.0,6.3337,6.3416,6.3297,6.3416,171696.0
2019-10-29 15:45:00,16.07,16.07,16.04,16.05,240061.0,6.3416,6.3416,6.3297,6.3337,240061.0
2019-10-29 15:50:00,16.05,16.06,16.04,16.05,549553.0,6.3337,6.3376,6.3297,6.3337,549553.0
2019-10-29 15:55:00,16.05,16.07,16.05,16.06,603204.0,6.3337,6.3416,6.3337,6.3376,603204.0
2019-10-30 09:30:00,15.93,15.96,15.83,15.87,602371.0,6.2863,6.2981,6.2468,6.2626,602371.0
2019-10-30 09:35:00,15.86,15.86,15.79,15.82,511738.0,6.2587,6.2587,6.2311,6.2429,511738.0
2019-10-30 09:40:00,15.81,15.88,15.79,15.88,1081465.0,6.239,6.2666,6.2311,6.2666,1081465.0
2019-10-30 09:45:00,15.88,15.91,15.86,15.89,562081.0,6.2666,6.2784,6.2587,6.2705,562081.0
2019-10-30 09:50:00,15.89,15.9,15.86,15.89,171890.0,6.2705,6.2745,6.2587,6.2705,171890.0
2019-10-30 09:55:00,15.88,15.98,15.87,15.96,805583.0,6.2666,6.306,6.2626,6.2981,805583.0
2019-10-30 10:00:00,15.95,15.99,15.89,15.95,750117.0,6.2942,6.31,6.2705,6.2942,750117.0
2019-10-30 10:05:00,15.95,16.01,15.95,15.98,317999.0,6.2942,6.3179,6.2942,6.306,317999.0
2019-10-30 10:10:00,15.98,16.01,15.98,16.0,1025676.0,6.306,6.3179,6.306,6.3139,1025676.0
2019-10-30 10:15:00,16.0,16.0,15.96,15.97,562965.0,6.3139,6.3139,6.2981,6.3021,562965.0
2019-10-30 10:20:00,15.97,15.98,15.94,15.96,312128.0,6.3021,6.306,6.2903,6.2981,312128.0
2019-10-30 10:25:00,15.96,15.96,15.93,15.95,108194.0,6.2981,6.2981,6.2863,6.2942,108194.0
2019-10-30 10:30:00,15.95,16.0,15.9,15.99,556524.0,6.2942,6.3139,6.2745,6.31,556524.0
2019-10-30 10:35:00,15.99,16.09,15.98,16.09,635009.0,6.31,6.3494,6.306,6.3494,635009.0
2019-10-30 10:40:00,16.09,16.12,16.08,16.11,435078.0,6.3494,6.3613,6.3455,6.3573,435078.0
2019-10-30 10:45:00,16.1,16.12,16.09,16.11,507584.0,6.3534,6.3613,6.3494,6.3573,507584.0
2019-10-30 10:50:00,16.11,16.12,16.1,16.11,419564.0,6.3573,6.3613,6.3534,6.3573,419564.0
2019-10-30 10:55:00,16.11,16.13,16.08,16.12,434593.0,6.3573,6.3652,6.3455,6.3613,434593.0
2019-10-30 11:00:00,16.12,16.12,16.09,16.11,198769.0,6.3613,6.3613,6.3494,6.3573,198769.0
2019-10-30 11:05:00,16.11,16.14,16.1,16.13,258047.0,6.3573,6.3692,6.3534,6.3652,258047.0
2019-10-30 11:10:00,16.12,16.13,16.1,16.11,130293.0,6.3613,6.3652,6.3534,6.3573,130293.0
2019-10-30 11:15:00,16.11,16.14,16.09,16.1,374624.0,6.3573,6.3692,6.3494,6.3534,374624.0
2019-10-30 11:20:00,16.1,16.11,16.08,16.1,422146.0,6.3534,6.3573,6.3455,6.3534,422146.0
2019-10-30 11:25:00,16.1,16.12,16.09,16.11,167090.0,6.3534,6.3613,6.3494,6.3573,167090.0
2019-10-30 11:30:00,16.11,16.14,16.11,16.13,128509.0,6.3573,6.3692,6.3573,6.3652,128509.0
2019-10-30 11:35:00,16.13,16.14,16.11,16.13,185610.0,6.3652,6.3692,6.3573,6.3652,185610.0
2019-10-30 11:40:00,16.13,16.13,16.1,16.12,230041.0,6.3652,6.3652,6.3534,6.3613,230041.0
2019-10-30 11:45:00,16.12,16.13,16.1,16.12,110462.0,6.3613,6.3652,6.3534,6.3613,110462.0
2019-10-30 11:50:00,16.12,16.13,16.09,16.1,103632.0,6.3613,6.3652,6.3494,6.3534,103632.0
2019-10-30 11:55:00,16.1,16.1,16.06,16.07,296543.0,6.3534,6.3534,6.3376,6.3416,296543.0
2019-10-30 12:00:00,16.07,16.09,16.06,16.09,84010.0,6.3416,6.3494,6.3376,6.3494,84010.0
2019-10-30 12:05:00,16.08,16.11,16.08,16.11,248590.0,6.3455,6.3573,6.3455,6.3573,248590.0
2019-10-30 12:10:00,16.11,16.12,16.08,16.09,126687.0,6.3573,6.3613,6.3455,6.3494,126687.0
2019-10-30 12:15:00,16.09,16.1,16.08,16.1,56685.0,6.3494,6.3534,6.3455,6.3534,56685.0
2019-10-30 12:20:00,16.1,16.1,16.08,16.1,46460.0,6.3534,6.3534,6.3455,6.3534,46460.0
2019-10-30 12:25:00,16.1,16.1,16.08,16.09,69363.0,6.3534,6.3534,6.3455,6.3494,69363.0
2019-10-30 12:30:00,16.09,16.09,16.08,16.09,40421.0,6.3494,6.3494,6.3455,6.3494,40421.0
2019-10-30 12:35:00,16.08,16.09,16.07,16.09,132665.0,6.3455,6.3494,6.3416,6.3494,132665.0
2019-10-30 12:40:00,16.09,16.13,16.08,16.12,504118.0,6.3494,6.3652,6.3455,6.3613,504118.0
2019-10-30 12:45:00,16.12,16.13,16.08,16.09,150827.0,6.3613,6.3652,6.3455,6.3494,150827.0
2019-10-30 12:50:00,16.08,16.1,16.08,16.08,101595.0,6.3455,6.3534,6.3455,6.3455,101595.0
2019-10-30 12:55:00,16.09,16.11,16.08,16.1,106046.0,6.3494,6.3573,6.3455,6.3534,106046.0
2019-10-30 13:00:00,16.11,16.11,16.08,16.1,75107.0,6.3573,6.3573,6.3455,6.3534,75107.0
2019-10-30 13:05:00,16.1,16.11,16.09,16.1,90532.0,6.3534,6.3573,6.3494,6.3534,90532.0
2019-10-30 13:10:00,16.11,16.11,16.09,16.1,48250.0,6.3573,6.3573,6.3494,6.3534,48250.0
2019-10-30 13:15:00,16.1,16.11,16.1,16.11,43347.0,6.3534,6.3573,6.3534,6.3573,43347.0
2019-10-30 13:20:00,16.11,16.14,16.1,16.14,215470.0,6.3573,6.3692,6.3534,6.3692,215470.0
2019-10-30 13:25:00,16.14,16.15,16.12,16.14,86017.0,6.3692,6.3731,6.3613,6.3692,86017.0
2019-10-30 13:30:00,16.14,16.16,16.14,16.16,132620.0,6.3692,6.3771,6.3692,6.3771,132620.0
2019-10-30 13:35:00,16.16,16.17,16.14,16.17,414271.0,6.3771,6.381,6.3692,6.381,414271.0
2019-10-30 13:40:00,16.17,16.18,16.16,16.18,119469.0,6.381,6.385,6.3771,6.385,119469.0
2019-10-30 13:45:00,16.18,16.19,16.15,16.17,314278.0,6.385,6.3889,6.3731,6.381,314278.0
2019-10-30 13:50:00,16.17,16.18,16.14,16.14,737166.0,6.381,6.385,6.3692,6.3692,737166.0
2019-10-30 13:55:00,16.14,16.15,16.08,16.08,160207.0,6.3692,6.3731,6.3455,6.3455,160207.0
2019-10-30 14:00:00,16.07,16.13,16.05,16.12,229576.0,6.3416,6.3652,6.3337,6.3613,229576.0
2019-10-30 14:05:00,16.11,16.13,16.06,16.09,119445.0,6.3573,6.3652,6.3376,6.3494,119445.0
2019-10-30 14:10:00,16.09,16.15,16.09,16.14,141372.0,6.3494,6.3731,6.3494,6.3692,141372.0
2019-10-30 14:15:00,16.14,16.17,16.13,16.14,220873.0,6.3692,6.381,6.3652,6.3692,220873.0
2019-10-30 14:20:00,16.14,16.15,16.13,16.14,73948.0,6.3692,6.3731,6.3652,6.3692,73948.0
2019-10-30 14:25:00,16.15,16.17,16.13,16.16,470734.0,6.3731,6.381,6.3652,6.3771,470734.0
2019-10-30 14:30:00,16.16,16.17,16.08,16.09,564565.0,6.3771,6.381,6.3455,6.3494,564565.0
2019-10-30 14:35:00,16.09,16.11,16.04,16.05,171470.0,6.3494,6.3573,6.3297,6.3337,171470.0
2019-10-30 14:40:00,16.05,16.09,16.04,16.07,244543.0,6.3337,6.3494,6.3297,6.3416,244543.0
2019-10-30 14:45:00,16.06,16.09,16.06,16.09,90355.0,6.3376,6.3494,6.3376,6.3494,90355.0
2019-10-30 14:50:00,16.09,16.15,16.08,16.14,228618.0,6.3494,6.3731,6.3455,6.3692,228618.0
2019-10-30 14:55:00,16.14,16.18,16.13,16.16,398991.0,6.3692,6.385,6.3652,6.3771,398991.0
2019-10-30 15:00:00,16.16,16.19,16.15,16.16,178598.0,6.3771,6.3889,6.3731,6.3771,178598.0
2019-10-30 15:05:00,16.16,16.18,16.15,16.18,161460.0,6.3771,6.385,6.3731,6.385,161460.0
2019-10-30 15:10:00,16.18,16.2,16.17,16.17,106895.0,6.385,6.3929,6.381,6.381,106895.0
2019-10-30 15:15:00,16.18,16.2,16.17,16.2,186679.0,6.385,6.3929,6.381,6.3929,186679.0
2019-10-30 15:20:00,16.2,16.24,16.18,16.23,276852.0,6.3929,6.4086,6.385,6.4047,276852.0
2019-10-30 15:25:00,16.23,16.24,16.21,16.23,698136.0,6.4047,6.4086,6.3968,6.4047,698136.0
2019-10-30 15:30:00,16.23,16.25,16.22,16.23,202117.0,6.4047,6.4126,6.4007,6.4047,202117.0
2019-10-30 15:35:00,16.23,16.25,16.22,16.23,210482.0,6.4047,6.4126,6.4007,6.4047,210482.0
2019-10-30 15:40:00,16.23,16.25,16.22,16.25,260956.0,6.4047,6.4126,6.4007,6.4126,260956.0
2019-10-30 15:45:00,16.24,16.26,16.24,16.25,518979.0,6.4086,6.4165,6.4086,6.4126,518979.0
2019-10-30 15:50:00,16.25,16.28,16.24,16.27,431871.0,6.4126,6.4244,6.4086,6.4205,431871.0
2019-10-30 15:55:00,16.26,16.27,16.22,16.24,856698.0,6.4165,6.4205,6.4007,6.4086,856698.0
2019-10-31 09:30:00,16.21,16.21,16.12,16.17,331832.0,6.3968,6.3968,6.3613,6.381,331832.0
2019-10-31 09:35:00,16.17,16.18,16.1,16.13,378478.0,6.381,6.385,6.3534,6.3652,378478.0
2019-10-31 09:40:00,16.13,16.19,16.1,16.16,629138.0,6.3652,6.3889,6.3534,6.3771,629138.0
2019-10-31 09:45:00,16.17,16.2,16.08,16.09,407365.0,6.381,6.3929,6.3455,6.3494,407365.0
2019-10-31 09:50:00,16.09,16.13,16.08,16.1,187417.0,6.3494,6.3652,6.3455,6.3534,187417.0
2019-10-31 09:55:00,16.11,16.12,16.07,16.07,553883.0,6.3573,6.3613,6.3416,6.3416,553883.0
2019-10-31 10:00:00,16.08,16.09,15.98,16.0,529048.0,6.3455,6.3494,6.306,6.3139,529048.0
2019-10-31 10:05:00,15.99,16.0,15.94,15.96,899844.0,6.31,6.3139,6.2903,6.2981,899844.0
2019-10-31 10:10:00,15.97,15.99,15.94,15.98,153338.0,6.3021,6.31,6.2903,6.306,153338.0
2019-10-31 10:15:00,15.97,16.01,15.97,16.0,138906.0,6.3021,6.3179,6.3021,6.3139,138906.0
2019-10-31 10:20:00,16.0,16.03,15.98,16.02,604691.0,6.3139,6.3258,6.306,6.3218,604691.0
2019-10-31 10:25:00,16.02,16.06,16.02,16.05,159210.0,6.3218,6.3376,6.3218,6.3337,159210.0
2019-10-31 10:30:00,16.04,16.05,16.0,16.02,273308.0,6.3297,6.3337,6.3139,6.3218,273308.0
2019-10-31 10:35:00,16.02,16.03,15.96,15.99,900933.0,6.3218,6.3258,6.2981,6.31,900933.0
2019-10-31 10:40:00,15.99,16.06,15.97,16.05,240786.0,6.31,6.3376,6.3021,6.3337,240786.0
2019-10-31 10:45:00,16.05,16.11,16.05,16.11,449060.0,6.3337,6.3573,6.3337,6.3573,449060.0
2019-10-31 10:50:00,16.11,16.16,16.11,16.14,505208.0,6.3573,6.3771,6.3573,6.3692,505208.0
2019-10-31 10:55:00,16.14,16.14,16.08,16.1,99996.0,6.3692,6.3692,6.3455,6.3534,99996.0
2019-10-31 11:00:00,16.09,16.13,16.09,16.12,224433.0,6.3494,6.3652,6.3494,6.3613,224433.0
2019-10-31 11:05:00,16.12,16.18,16.12,16.16,319101.0,6.3613,6.385,6.3613,6.3771,319101.0
2019-10-31 11:10:00,16.16,16.18,16.14,16.18,258008.0,6.3771,6.385,6.3692,6.385,258008.0
2019-10-31 11:15:00,16.18,16.2,16.15,16.16,156267.0,6.385,6.3929,6.3731,6.3771,156267.0
2019-10-31 11:20:00,16.16,16.17,16.12,16.14,246020.0,6.3771,6.381,6.3613,6.3692,246020.0
2019-10-31 11:25:00,16.14,16.15,16.11,16.11,161772.0,6.3692,6.3731,6.3573,6.3573,161772.0
2019-10-31 11:30:00,16.11,16.12,16.09,16.1,84331.0,6.3573,6.3613,6.3494,6.3534,84331.0
2019-10-31 11:35:00,16.1,16.12,16.08,16.12,185407.0,6.3534,6.3613,6.3455,6.3613,185407.0
2019-10-31 11:40:00,16.12,16.18,16.11,16.15,214247.0,6.3613,6.385,6.3573,6.3731,214247.0
2019-10-31 11:45:00,16.14,16.16,16.13,16.16,167729.0,6.3692,6.3771,6.3652,6.3771,167729.0
2019-10-31 11:50:00,16.16,16.17,16.15,16.17,125138.0,6.3771,6.381,6.3731,6.381,125138.0
2019-10-31 11:55:00,16.16,16.19,16.16,16.17,88397.0,6.3771,6.3889,6.3771,6.381,88397.0
2019-10-31 12:00:00,16.17,16.19,16.16,16.16,134178.0,6.381,6.3889,6.3771,6.3771,134178.0
2019-10-31 12:05:00,16.17,16.17,16.14,16.14,149233.0,6.381,6.381,6.3692,6.3692,149233.0
2019-10-31 12:10:00,16.15,16.18,16.14,16.17,304815.0,6.3731,6.385,6.3692,6.381,304815.0
2019-10-31 12:15:00,16.17,16.18,16.15,16.17,364950.0,6.381,6.385,6.3731,6.381,364950.0
2019-10-31 12:20:00,16.17,16.18,16.16,16.17,182597.0,6.381,6.385,6.3771,6.381,182597.0
2019-10-31 12:25:00,16.17,16.18,16.12,16.14,796896.0,6.381,6.385,6.3613,6.3692,796896.0
2019-10-31 12:30:00,16.14,16.16,16.14,16.15,135824.0,6.3692,6.3771,6.3692,6.3731,135824.0
2019-10-31 12:35:00,16.15,16.15,16.13,16.13,56438.0,6.3731,6.3731,6.3652,6.3652,56438.0
2019-10-31 12:40:00,16.14,16.14,16.12,16.13,93091.0,6.3692,6.3692,6.3613,6.3652,93091.0
2019-10-31 12:45:00,16.13,16.13,16.1,16.12,75771.0,6.3652,6.3652,6.3534,6.3613,75771.0
2019-10-31 12:50:00,16.11,16.12,16.08,16.1,122790.0,6.3573,6.3613,6.3455,6.3534,122790.0
2019-10-31 12:55:00,16.09,16.1,16.07,16.08,95572.0,6.3494,6.3534,6.3416,6.3455,95572.0
2019-10-31 13:00:00,16.09,16.12,16.06,16.1,184100.0,6.3494,6.3613,6.3376,6.3534,184100.0
2019-10-31 13:05:00,16.1,16.14,16.09,16.13,114414.0,6.3534,6.3692,6.3494,6.3652,114414.0
2019-10-31 13:10:00,16.13,16.13,16.1,16.11,165414.0,6.3652,6.3652,6.3534,6.3573,165414.0
2019-10-31 13:15:00,16.11,16.13,16.1,16.12,126449.0,6.3573,6.3652,6.3534,6.3613,126449.0
2019-10-31 13:20:00,16.12,16.14,16.12,16.13,158503.0,6.3613,6.3692,6.3613,6.3652,158503.0
2019-10-31 13:25:00,16.13,16.13,16.11,16.13,146839.0,6.3652,6.3652,6.3573,6.3652,146839.0
2019-10-31 13:30:00,16.13,16.17,16.13,16.15,197174.0,6.3652,6.381,6.3652,6.3731,197174.0
2019-10-31 13:35:00,16.15,16.17,16.15,16.16,210783.0,6.3731,6.381,6.3731,6.3771,210783.0
2019-10-31 13:40:00,16.16,16.17,16.14,16.16,80064.0,6.3771,6.381,6.3692,6.3771,80064.0
2019-10-31 13:45:00,16.16,16.19,16.15,16.17,128331.0,6.3771,6.3889,6.3731,6.381,128331.0
2019-10-31 13:50:00,16.17,16.19,16.16,16.18,56931.0,6.381,6.3889,6.3771,6.385,56931.0
2019-10-31 13:55:00,16.18,16.2,16.17,16.19,85457.0,6.385,6.3929,6.381,6.3889,85457.0
2019-10-31 14:00:00,16.19,16.2,16.17,16.17,147899.0,6.3889,6.3929,6.381,6.381,147899.0
2019-10-31 14:05:00,16.18,16.21,16.17,16.2,86457.0,6.385,6.3968,6.381,6.3929,86457.0
2019-10-31 14:10:00,16.21,16.26,16.2,16.23,356651.0,6.3968,6.4165,6.3929,6.4047,356651.0
2019-10-31 14:15:00,16.23,16.24,16.21,16.23,124098.0,6.4047,6.4086,6.3968,6.4047,124098.0
2019-10-31 14:20:00,16.23,16.24,16.21,16.22,182735.0,6.4047,6.4086,6.3968,6.4007,182735.0
2019-10-31 14:25:00,16.22,16.22,16.18,16.18,462374.0,6.4007,6.4007,6.385,6.385,462374.0
2019-10-31 14:30:00,16.18,16.2,16.17,16.19,172104.0,6.385,6.3929,6.381,6.3889,172104.0
2019-10-31 14:35:00,16.19,16.19,16.15,16.16,272535.0,6.3889,6.3889,6.3731,6.3771,272535.0
2019-10-31 14:40:00,16.16,16.16,16.13,16.15,210605.0,6.3771,6.3771,6.3652,6.3731,210605.0
2019-10-31 14:45:00,16.15,16.16,16.1,16.12,165828.0,6.3731,6.3771,6.3534,6.3613,165828.0
2019-10-31 14:50:00,16.12,16.18,16.08,16.16,588816.0,6.3613,6.385,6.3455,6.3771,588816.0
2019-10-31 14:55:00,16.17,16.19,16.16,16.19,125315.0,6.381,6.3889,6.3771,6.3889,125315.0
2019-10-31 15:00:00,16.19,16.23,16.18,16.23,373684.0,6.3889,6.4047,6.385,6.4047,373684.0
2019-10-31 15:05:00,16.23,16.26,16.2,16.26,271033.0,6.4047,6.4165,6.3929,6.4165,271033.0
2019-10-31 15:10:00,16.26,16.3,16.25,16.29,289866.0,6.4165,6.4323,6.4126,6.4284,289866.0
2019-10-31 15:15:00,16.29,16.31,16.28,16.28,342043.0,6.4284,6.4363,6.4244,6.4244,342043.0
2019-10-31 15:20:00,16.29,16.29,16.25,16.29,294963.0,6.4284,6.4284,6.4126,6.4284,294963.0
2019-10-31 15:25:00,16.29,16.3,16.25,16.26,402511.0,6.4284,6.4323,6.4126,6.4165,402511.0
2019-10-31 15:30:00,16.27,16.29,16.25,16.28,218610.0,6.4205,6.4284,6.4126,6.4244,218610.0
2019-10-31 15:35:00,16.27,16.28,16.24,16.25,322649.0,6.4205,6.4244,6.4086,6.4126,322649.0
2019-10-31 15:40:00,16.25,16.26,16.23,16.24,306109.0,6.4126,6.4165,6.4047,6.4086,306109.0
2019-10-31 15:45:00,16.25,16.25,16.23,16.24,272084.0,6.4126,6.4126,6.4047,6.4086,272084.0
2019-10-31 15:50:00,16.23,16.27,16.23,16.25,578064.0,6.4047,6.4205,6.4047,6.4126,578064.0
2019-10-31 15:55:00,16.24,16.26,16.23,16.25,942537.0,6.4086,6.4165,6.4047,6.4126,942537.0
2019-11-01 09:30:00,16.45,16.61,16.44,16.6,1025952.0,6.4915,6.5547,6.4876,6.5507,1025952.0
2019-11-01 09:35:00,16.61,16.68,16.6,16.64,1175820.0,6.5547,6.5823,6.5507,6.5665,1175820.0
2019-11-01 09:40:00,16.64,16.7,16.64,16.68,574095.0,6.5665,6.5902,6.5665,6.5823,574095.0
2019-11-01 09:45:00,16.69,16.72,16.68,16.71,521938.0,6.5862,6.5981,6.5823,6.5941,521938.0
2019-11-01 09:50:00,16.71,16.75,16.7,16.72,530527.0,6.5941,6.6099,6.5902,6.5981,530527.0
2019-11-01 09:55:00,16.73,16.8,16.72,16.77,448813.0,6.602,6.6296,6.5981,6.6178,448813.0
2019-11-01 10:00:00,16.76,16.84,16.73,16.83,859713.0,6.6138,6.6454,6.602,6.6415,859713.0
2019-11-01 10:05:00,16.83,16.84,16.8,16.82,394840.0,6.6415,6.6454,6.6296,6.6375,394840.0
2019-11-01 10:10:00,16.82,16.83,16.78,16.8,296898.0,6.6375,6.6415,6.6217,6.6296,296898.0
2019-11-01 10:15:00,16.8,16.81,16.75,16.78,499497.0,6.6296,6.6336,6.6099,6.6217,499497.0
2019-11-01 10:20:00,16.78,16.81,16.76,16.77,324349.0,6.6217,6.6336,6.6138,6.6178,324349.0
2019-11-01 10:25:00,16.77,16.81,16.75,16.8,238853.0,6.6178,6.6336,6.6099,6.6296,238853.0
2019-11-01 10:30:00,16.8,16.8,16.78,16.79,453143.0,6.6296,6.6296,6.6217,6.6257,453143.0
2019-11-01 10:35:00,16.79,16.8,16.77,16.79,393786.0,6.6257,6.6296,6.6178,6.6257,393786.0
2019-11-01 10:40:00,16.78,16.8,16.75,16.76,276656.0,6.6217,6.6296,6.6099,6.6138,276656.0
2019-11-01 10:45:00,16.75,16.77,16.74,16.75,271999.0,6.6099,6.6178,6.606,6.6099,271999.0
2019-11-01 10:50:00,16.75,16.76,16.73,16.74,223636.0,6.6099,6.6138,6.602,6.606,223636.0
2019-11-01 10:55:00,16.73,16.74,16.69,16.7,400379.0,6.602,6.606,6.5862,6.5902,400379.0
2019-11-01 11:00:00,16.71,16.71,16.68,16.69,190182.0,6.5941,6.5941,6.5823,6.5862,190182.0
2019-11-01 11:05:00,16.69,16.72,16.68,16.7,400198.0,6.5862,6.5981,6.5823,6.5902,400198.0
2019-11-01 11:10:00,16.7,16.73,16.68,16.73,303269.0,6.5902,6.602,6.5823,6.602,303269.0
2019-11-01 11:15:00,16.73,16.73,16.7,16.7,105747.0,6.602,6.602,6.5902,6.5902,105747.0
2019-11-01 11:20:00,16.7,16.71,16.67,16.68,212801.0,6.5902,6.5941,6.5783,6.5823,212801.0
2019-11-01 11:25:00,16.68,16.68,16.65,16.65,187316.0,6.5823,6.5823,6.5704,6.5704,187316.0
2019-11-01 11:30:00,16.66,16.69,16.64,16.66,252007.0,6.5744,6.5862,6.5665,6.5744,252007.0
2019-11-01 11:35:00,16.67,16.7,16.66,16.7,218775.0,6.5783,6.5902,6.5744,6.5902,218775.0
2019-11-01 11:40:00,16.7,16.71,16.69,16.7,121081.0,6.5902,6.5941,6.5862,6.5902,121081.0
2019-11-01 11:45:00,16.7,16.73,16.68,16.73,211795.0,6.5902,6.602,6.5823,6.602,211795.0
2019-11-01 11:50:00,16.73,16.74,16.7,16.7,288647.0,6.602,6.606,6.5902,6.5902,288647.0
2019-11-01 11:55:00,16.71,16.72,16.69,16.71,247931.0,6.5941,6.5981,6.5862,6.5941,247931.0
2019-11-01 12:00:00,16.71,16.71,16.67,16.68,129904.0,6.5941,6.5941,6.5783,6.5823,129904.0
2019-11-01 12:05:00,16.67,16.67,16.62,16.63,229531.0,6.5783,6.5783,6.5586,6.5625,229531.0
2019-11-01 12:10:00,16.63,16.64,16.61,16.62,369616.0,6.5625,6.5665,6.5547,6.5586,369616.0
2019-11-01 12:15:00,16.62,16.65,16.59,16.6,321354.0,6.5586,6.5704,6.5468,6.5507,321354.0
2019-11-01 12:20:00,16.6,16.64,16.59,16.64,255138.0,6.5507,6.5665,6.5468,6.5665,255138.0
2019-11-01 12:25:00,16.64,16.65,16.63,16.64,174000.0,6.5665,6.5704,6.5625,6.5665,174000.0
2019-11-01 12:30:00,16.64,16.65,16.62,16.63,79316.0,6.5665,6.5704,6.5586,6.5625,79316.0
2019-11-01 12:35:00,16.63,16.66,16.63,16.66,205462.0,6.5625,6.5744,6.5625,6.5744,205462.0
2019-11-01 12:40:00,16.66,16.69,16.65,16.68,133669.0,6.5744,6.5862,6.5704,6.5823,133669.0
2019-11-01 12:45:00,16.68,16.7,16.67,16.7,466888.0,6.5823,6.5902,6.5783,6.5902,466888.0
2019-11-01 12:50:00,16.7,16.74,16.68,16.73,635227.0,6.5902,6.606,6.5823,6.602,635227.0
2019-11-01 12:55:00,16.73,16.75,16.71,16.73,733876.0,6.602,6.6099,6.5941,6.602,733876.0
2019-11-01 13:00:00,16.73,16.74,16.7,16.72,392751.0,6.602,6.606,6.5902,6.5981,392751.0
2019-11-01 13:05:00,16.72,16.72,16.69,16.7,205248.0,6.5981,6.5981,6.5862,6.5902,205248.0
2019-11-01 13:10:00,16.7,16.72,16.69,16.71,208581.0,6.5902,6.5981,6.5862,6.5941,208581.0
2019-11-01 13:15:00,16.71,16.72,16.69,16.7,240240.0,6.5941,6.5981,6.5862,6.5902,240240.0
2019-11-01 13:20:00,16.69,16.72,16.69,16.7,247835.0,6.5862,6.5981,6.5862,6.5902,247835.0
2019-11-01 13:25:00,16.7,16.71,16.67,16.68,368910.0,6.5902,6.5941,6.5783,6.5823,368910.0
2019-11-01 13:30:00,16.68,16.69,16.66,16.68,192274.0,6.5823,6.5862,6.5744,6.5823,192274.0
2019-11-01 13:35:00,16.67,16.67,16.64,16.64,85919.0,6.5783,6.5783,6.5665,6.5665,85919.0
2019-11-01 13:40:00,16.64,16.65,16.62,16.63,233679.0,6.5665,6.5704,6.5586,6.5625,233679.0
2019-11-01 13:45:00,16.63,16.64,16.58,16.59,273192.0,6.5625,6.5665,6.5428,6.5468,273192.0
2019-11-01 13:50:00,16.59,16.6,16.55,16.56,454392.0,6.5468,6.5507,6.531,6.5349,454392.0
2019-11-01 13:55:00,16.56,16.57,16.49,16.5,549012.0,6.5349,6.5389,6.5073,6.5112,549012.0
2019-11-01 14:00:00,16.49,16.49,16.2,16.26,2609320.0,6.5073,6.5073,6.3929,6.4165,2609320.0
2019-11-01 14:05:00,16.26,16.51,16.25,16.48,1246159.0,6.4165,6.5152,6.4126,6.5034,1246159.0
2019-11-01 14:10:00,16.48,16.55,16.46,16.53,654097.0,6.5034,6.531,6.4955,6.5231,654097.0
2019-11-01 14:15:00,16.53,16.56,16.51,16.53,243754.0,6.5231,6.5349,6.5152,6.5231,243754.0
2019-11-01 14:20:00,16.54,16.54,16.33,16.34,1569927.0,6.527,6.527,6.4442,6.4481,1569927.0
2019-11-01 14:25:00,16.34,16.43,16.26,16.37,1817017.0,6.4481,6.4836,6.4165,6.4599,1817017.0
2019-11-01 14:30:00,16.37,16.48,16.37,16.44,428476.0,6.4599,6.5034,6.4599,6.4876,428476.0
2019-11-01 14:35:00,16.45,16.45,16.32,16.33,184185.0,6.4915,6.4915,6.4402,6.4442,184185.0
2019-11-01 14:40:00,16.34,16.42,16.32,16.41,451150.0,6.4481,6.4797,6.4402,6.4757,451150.0
2019-11-01 14:45:00,16.41,16.45,16.41,16.44,281827.0,6.4757,6.4915,6.4757,6.4876,281827.0
2019-11-01 14:50:00,16.44,16.52,16.43,16.52,427818.0,6.4876,6.5191,6.4836,6.5191,427818.0
2019-11-01 14:55:00,16.51,16.56,16.48,16.5,645154.0,6.5152,6.5349,6.5034,6.5112,645154.0
2019-11-01 15:00:00,16.5,16.54,16.48,16.52,327263.0,6.5112,6.527,6.5034,6.5191,327263.0
2019-11-01 15:05:00,16.52,16.56,16.51,16.52,250134.0,6.5191,6.5349,6.5152,6.5191,250134.0
2019-11-01 15:10:00,16.52,16.52,16.48,16.52,214973.0,6.5191,6.5191,6.5034,6.5191,214973.0
2019-11-01 15:15:00,16.51,16.53,16.5,16.51,116283.0,6.5152,6.5231,6.5112,6.5152,116283.0
2019-11-01 15:20:00,16.5,16.51,16.46,16.46,245490.0,6.5112,6.5152,6.4955,6.4955,245490.0
2019-11-01 15:25:00,16.47,16.47,16.37,16.38,813804.0,6.4994,6.4994,6.4599,6.4639,813804.0
2019-11-01 15:30:00,16.37,16.4,16.34,16.38,789327.0,6.4599,6.4718,6.4481,6.4639,789327.0
2019-11-01 15:35:00,16.38,16.41,16.37,16.39,770613.0,6.4639,6.4757,6.4599,6.4678,770613.0
2019-11-01 15:40:00,16.39,16.44,16.39,16.44,432010.0,6.4678,6.4876,6.4678,6.4876,432010.0
2019-11-01 15:45:00,16.44,16.45,16.39,16.41,420380.0,6.4876,6.4915,6.4678,6.4757,420380.0
2019-11-01 15:50:00,16.41,16.41,16.36,16.39,663688.0,6.4757,6.4757,6.456,6.4678,663688.0
2019-11-01 15:55:00,16.39,16.44,16.38,16.44,1104858.0,6.4678,6.4876,6.4639,6.4876,1104858.0
2019-11-04 09:30:00,16.48,16.63,16.47,16.57,913144.0,6.5034,6.5625,6.4994,6.5389,913144.0
2019-11-04 09:35:00,16.57,16.6,16.51,16.51,301287.0,6.5389,6.5507,6.5152,6.5152,301287.0
2019-11-04 09:40:00,16.51,16.55,16.49,16.5,269097.0,6.5152,6.531,6.5073,6.5112,269097.0
2019-11-04 09:45:00,16.51,16.51,16.46,16.48,298259.0,6.5152,6.5152,6.4955,6.5034,298259.0
2019-11-04 09:50:00,16.48,16.51,16.46,16.48,320181.0,6.5034,6.5152,6.4955,6.5034,320181.0
2019-11-04 09:55:00,16.48,16.48,16.34,16.34,515502.0,6.5034,6.5034,6.4481,6.4481,515502.0
2019-11-04 10:00:00,16.34,16.43,16.34,16.38,1960758.0,6.4481,6.4836,6.4481,6.4639,1960758.0
2019-11-04 10:05:00,16.38,16.44,16.37,16.4,463305.0,6.4639,6.4876,6.4599,6.4718,463305.0
2019-11-04 10:10:00,16.4,16.42,16.32,16.32,1171728.0,6.4718,6.4797,6.4402,6.4402,1171728.0
2019-11-04 10:15:00,16.32,16.37,16.29,16.34,718415.0,6.4402,6.4599,6.4284,6.4481,718415.0
2019-11-04 10:20:00,16.34,16.37,16.31,16.34,735445.0,6.4481,6.4599,6.4363,6.4481,735445.0
2019-11-04 10:25:00,16.34,16.35,16.31,16.35,344499.0,6.4481,6.4521,6.4363,6.4521,344499.0
2019-11-04 10:30:00,16.35,16.43,16.34,16.43,760913.0,6.4521,6.4836,6.4481,6.4836,760913.0
2019-11-04 10:35:00,16.43,16.43,16.38,16.39,174693.0,6.4836,6.4836,6.4639,6.4678,174693.0
2019-11-04 10:40:00,16.39,16.5,16.38,16.5,153016.0,6.4678,6.5112,6.4639,6.5112,153016.0
2019-11-04 10:45:00,16.5,16.5,16.46,16.48,230570.0,6.5112,6.5112,6.4955,6.5034,230570.0
2019-11-04 10:50:00,16.47,16.51,16.46,16.49,205802.0,6.4994,6.5152,6.4955,6.5073,205802.0
2019-11-04 10:55:00,16.49,16.56,16.47,16.54,193329.0,6.5073,6.5349,6.4994,6.527,193329.0
2019-11-04 11:00:00,16.54,16.62,16.54,16.6,402104.0,6.527,6.5586,6.527,6.5507,402104.0
2019-11-04 11:05:00,16.6,16.62,16.57,16.57,294996.0,6.5507,6.5586,6.5389,6.5389,294996.0
2019-11-04 11:10:00,16.56,16.59,16.53,16.56,318875.0,6.5349,6.5468,6.5231,6.5349,318875.0
2019-11-04 11:15:00,16.56,16.57,16.52,16.54,98063.0,6.5349,6.5389,6.5191,6.527,98063.0
2019-11-04 11:20:00,16.54,16.54,16.5,16.52,110665.0,6.527,6.527,6.5112,6.5191,110665.0
2019-11-04 11:25:00,16.52,16.53,16.49,16.51,146916.0,6.5191,6.5231,6.5073,6.5152,146916.0
2019-11-04 11:30:00,16.51,16.51,16.44,16.45,280596.0,6.5152,6.5152,6.4876,6.4915,280596.0
2019-11-04 11:35:00,16.45,16.53,16.44,16.53,301272.0,6.4915,6.5231,6.4876,6.5231,301272.0
2019-11-04 11:40:00,16.53,16.55,16.5,16.54,158803.0,6.5231,6.531,6.5112,6.527,158803.0
2019-11-04 11:45:00,16.54,16.55,16.51,16.54,286345.0,6.527,6.531,6.5152,6.527,286345.0
2019-11-04 11:50:00,16.53,16.54,16.52,16.53,172327.0,6.5231,6.527,6.5191,6.5231,172327.0
2019-11-04 11:55:00,16.53,16.54,16.51,16.51,233534.0,6.5231,6.527,6.5152,6.5152,233534.0
2019-11-04 12:00:00,16.52,16.53,16.5,16.51,245615.0,6.5191,6.5231,6.5112,6.5152,245615.0
2019-11-04 12:05:00,16.51,16.53,16.49,16.5,220965.0,6.5152,6.5231,6.5073,6.5112,220965.0
2019-11-04 12:10:00,16.5,16.51,16.47,16.47,188031.0,6.5112,6.5152,6.4994,6.4994,188031.0
2019-11-04 12:15:00,16.47,16.5,16.45,16.49,696314.0,6.4994,6.5112,6.4915,6.5073,696314.0
2019-11-04 12:20:00,16.49,16.52,16.49,16.51,150137.0,6.5073,6.5191,6.5073,6.5152,150137.0
2019-11-04 12:25:00,16.51,16.52,16.49,16.51,305703.0,6.5152,6.5191,6.5073,6.5152,305703.0
2019-11-04 12:30:00,16.51,16.51,16.46,16.46,220260.0,6.5152,6.5152,6.4955,6.4955,220260.0
2019-11-04 12:35:00,16.47,16.47,16.41,16.43,378865.0,6.4994,6.4994,6.4757,6.4836,378865.0
2019-11-04 12:40:00,16.43,16.46,16.43,16.44,108404.0,6.4836,6.4955,6.4836,6.4876,108404.0
2019-11-04 12:45:00,16.45,16.46,16.43,16.45,100492.0,6.4915,6.4955,6.4836,6.4915,100492.0
2019-11-04 12:50:00,16.45,16.47,16.44,16.45,211193.0,6.4915,6.4994,6.4876,6.4915,211193.0
2019-11-04 12:55:00,16.45,16.45,16.42,16.44,136706.0,6.4915,6.4915,6.4797,6.4876,136706.0
2019-11-04 13:00:00,16.43,16.45,16.41,16.45,236075.0,6.4836,6.4915,6.4757,6.4915,236075.0
2019-11-04 13:05:00,16.45,16.45,16.42,16.42,398558.0,6.4915,6.4915,6.4797,6.4797,398558.0
2019-11-04 13:10:00,16.42,16.43,16.4,16.41,219812.0,6.4797,6.4836,6.4718,6.4757,219812.0
2019-11-04 13:15:00,16.41,16.43,16.39,16.4,325020.0,6.4757,6.4836,6.4678,6.4718,325020.0
2019-11-04 13:20:00,16.41,16.42,16.37,16.38,902986.0,6.4757,6.4797,6.4599,6.4639,902986.0
2019-11-04 13:25:00,16.38,16.39,16.35,16.38,523460.0,6.4639,6.4678,6.4521,6.4639,523460.0
2019-11-04 13:30:00,16.37,16.41,16.37,16.39,378527.0,6.4599,6.4757,6.4599,6.4678,378527.0
2019-11-04 13:35:00,16.38,16.39,16.3,16.31,567283.0,6.4639,6.4678,6.4323,6.4363,567283.0
2019-11-04 13:40:00,16.31,16.33,16.3,16.32,589213.0,6.4363,6.4442,6.4323,6.4402,589213.0
2019-11-04 13:45:00,16.31,16.33,16.26,16.28,421316.0,6.4363,6.4442,6.4165,6.4244,421316.0
2019-11-04 13:50:00,16.27,16.28,16.23,16.24,778314.0,6.4205,6.4244,6.4047,6.4086,778314.0
2019-11-04 13:55:00,16.25,16.27,16.24,16.25,228237.0,6.4126,6.4205,6.4086,6.4126,228237.0
2019-11-04 14:00:00,16.26,16.31,16.25,16.3,319863.0,6.4165,6.4363,6.4126,6.4323,319863.0
2019-11-04 14:05:00,16.3,16.31,16.26,16.29,133829.0,6.4323,6.4363,6.4165,6.4284,133829.0
2019-11-04 14:10:00,16.29,16.3,16.26,16.28,170756.0,6.4284,6.4323,6.4165,6.4244,170756.0
2019-11-04 14:15:00,16.28,16.3,16.27,16.29,130434.0,6.4244,6.4323,6.4205,6.4284,130434.0
2019-11-04 14:20:00,16.28,16.31,16.28,16.31,188744.0,6.4244,6.4363,6.4244,6.4363,188744.0
2019-11-04 14:25:00,16.31,16.32,16.29,16.31,332525.0,6.4363,6.4402,6.4284,6.4363,332525.0
2019-11-04 14:30:00,16.31,16.34,16.3,16.31,247151.0,6.4363,6.4481,6.4323,6.4363,247151.0
2019-11-04 14:35:00,16.3,16.33,16.3,16.32,214640.0,6.4323,6.4442,6.4323,6.4402,214640.0
2019-11-04 14:40:00,16.33,16.33,16.28,16.3,240062.0,6.4442,6.4442,6.4244,6.4323,240062.0
2019-11-04 14:45:00,16.29,16.29,16.24,16.28,498565.0,6.4284,6.4284,6.4086,6.4244,498565.0
2019-11-04 14:50:00,16.28,16.29,16.26,16.27,153637.0,6.4244,6.4284,6.4165,6.4205,153637.0
2019-11-04 14:55:00,16.28,16.3,16.26,16.3,342333.0,6.4244,6.4323,6.4165,6.4323,342333.0
2019-11-04 15:00:00,16.3,16.32,16.29,16.32,196580.0,6.4323,6.4402,6.4284,6.4402,196580.0
2019-11-04 15:05:00,16.32,16.34,16.31,16.32,379034.0,6.4402,6.4481,6.4363,6.4402,379034.0
2019-11-04 15:10:00,16.32,16.33,16.31,16.32,210308.0,6.4402,6.4442,6.4363,6.4402,210308.0
2019-11-04 15:15:00,16.31,16.33,16.31,16.32,164878.0,6.4363,6.4442,6.4363,6.4402,164878.0
2019-11-04 15:20:00,16.32,16.34,16.31,16.34,380892.0,6.4402,6.4481,6.4363,6.4481,380892.0
2019-11-04 15:25:00,16.34,16.34,16.31,16.32,176627.0,6.4481,6.4481,6.4363,6.4402,176627.0
2019-11-04 15:30:00,16.32,16.35,16.31,16.35,407318.0,6.4402,6.4521,6.4363,6.4521,407318.0
2019-11-04 15:35:00,16.34,16.38,16.33,16.37,292854.0,6.4481,6.4639,6.4442,6.4599,292854.0
2019-11-04 15:40:00,16.38,16.41,16.37,16.39,484732.0,6.4639,6.4757,6.4599,6.4678,484732.0
2019-11-04 15:45:00,16.39,16.41,16.39,16.4,324580.0,6.4678,6.4757,6.4678,6.4718,324580.0
2019-11-04 15:50:00,16.41,16.41,16.39,16.39,231324.0,6.4757,6.4757,6.4678,6.4678,231324.0
2019-11-04 15:55:00,16.39,16.4,16.38,16.39,547666.0,6.4678,6.4718,6.4639,6.4678,547666.0
2019-11-05 09:30:00,16.24,16.31,16.23,16.25,910333.0,6.4086,6.4363,6.4047,6.4126,910333.0
2019-11-05 09:35:00,16.25,16.3,16.24,16.24,554901.0,6.4126,6.4323,6.4086,6.4086,554901.0
2019-11-05 09:40:00,16.24,16.27,16.23,16.26,452103.0,6.4086,6.4205,6.4047,6.4165,452103.0
2019-11-05 09:45:00,16.26,16.27,16.23,16.25,804510.0,6.4165,6.4205,6.4047,6.4126,804510.0
2019-11-05 09:50:00,16.26,16.28,16.24,16.26,391553.0,6.4165,6.4244,6.4086,6.4165,391553.0
2019-11-05 09:55:00,16.26,16.33,16.25,16.32,346687.0,6.4165,6.4442,6.4126,6.4402,346687.0
2019-11-05 10:00:00,16.33,16.36,16.3,16.34,230593.0,6.4442,6.456,6.4323,6.4481,230593.0
2019-11-05 10:05:00,16.34,16.35,16.27,16.29,212085.0,6.4481,6.4521,6.4205,6.4284,212085.0
2019-11-05 10:10:00,16.29,16.36,16.28,16.35,489675.0,6.4284,6.456,6.4244,6.4521,489675.0
2019-11-05 10:15:00,16.35,16.36,16.31,16.34,558797.0,6.4521,6.456,6.4363,6.4481,558797.0
2019-11-05 10:20:00,16.33,16.34,16.29,16.3,187483.0,6.4442,6.4481,6.4284,6.4323,187483.0
2019-11-05 10:25:00,16.3,16.31,16.27,16.28,268595.0,6.4323,6.4363,6.4205,6.4244,268595.0
2019-11-05 10:30:00,16.29,16.32,16.28,16.3,135992.0,6.4284,6.4402,6.4244,6.4323,135992.0
2019-11-05 10:35:00,16.3,16.33,16.29,16.31,202542.0,6.4323,6.4442,6.4284,6.4363,202542.0
2019-11-05 10:40:00,16.3,16.32,16.29,16.32,210650.0,6.4323,6.4402,6.4284,6.4402,210650.0
2019-11-05 10:45:00,16.32,16.34,16.3,16.34,146790.0,6.4402,6.4481,6.4323,6.4481,146790.0
2019-11-05 10:50:00,16.34,16.35,16.32,16.34,234297.0,6.4481,6.4521,6.4402,6.4481,234297.0
2019-11-05 10:55:00,16.34,16.36,16.33,16.35,253750.0,6.4481,6.456,6.4442,6.4521,253750.0
2019-11-05 11:00:00,16.35,16.36,16.31,16.31,218508.0,6.4521,6.456,6.4363,6.4363,218508.0
2019-11-05 11:05:00,16.32,16.35,16.31,16.34,365346.0,6.4402,6.4521,6.4363,6.4481,365346.0
2019-11-05 11:10:00,16.34,16.4,16.33,16.37,296006.0,6.4481,6.4718,6.4442,6.4599,296006.0
2019-11-05 11:15:00,16.37,16.39,16.34,16.34,198121.0,6.4599,6.4678,6.4481,6.4481,198121.0
2019-11-05 11:20:00,16.34,16.34,16.32,16.32,151168.0,6.4481,6.4481,6.4402,6.4402,151168.0
2019-11-05 11:25:00,16.33,16.34,16.3,16.3,255013.0,6.4442,6.4481,6.4323,6.4323,255013.0
2019-11-05 11:30:00,16.3,16.32,16.29,16.3,228338.0,6.4323,6.4402,6.4284,6.4323,228338.0
2019-11-05 11:35:00,16.3,16.31,16.25,16.27,238197.0,6.4323,6.4363,6.4126,6.4205,238197.0
2019-11-05 11:40:00,16.27,16.27,16.24,16.26,303875.0,6.4205,6.4205,6.4086,6.4165,303875.0
2019-11-05 11:45:00,16.25,16.28,16.25,16.26,162860.0,6.4126,6.4244,6.4126,6.4165,162860.0
2019-11-05 11:50:00,16.25,16.27,16.25,16.26,247437.0,6.4126,6.4205,6.4126,6.4165,247437.0
2019-11-05 11:55:00,16.27,16.29,16.26,16.27,433900.0,6.4205,6.4284,6.4165,6.4205,433900.0
2019-11-05 12:00:00,16.26,16.27,16.23,16.25,681370.0,6.4165,6.4205,6.4047,6.4126,681370.0
2019-11-05 12:05:00,16.25,16.26,16.23,16.25,146073.0,6.4126,6.4165,6.4047,6.4126,146073.0
2019-11-05 12:10:00,16.25,16.26,16.24,16.24,368845.0,6.4126,6.4165,6.4086,6.4086,368845.0
2019-11-05 12:15:00,16.25,16.26,16.24,16.24,193545.0,6.4126,6.4165,6.4086,6.4086,193545.0
2019-11-05 12:20:00,16.24,16.25,16.22,16.23,88887.0,6.4086,6.4126,6.4007,6.4047,88887.0
2019-11-05 12:25:00,16.23,16.25,16.22,16.24,130692.0,6.4047,6.4126,6.4007,6.4086,130692.0
2019-11-05 12:30:00,16.23,16.24,16.22,16.23,119496.0,6.4047,6.4086,6.4007,6.4047,119496.0
2019-11-05 12:35:00,16.23,16.25,16.23,16.23,106064.0,6.4047,6.4126,6.4047,6.4047,106064.0
2019-11-05 12:40:00,16.24,16.24,16.22,16.24,101468.0,6.4086,6.4086,6.4007,6.4086,101468.0
2019-11-05 12:45:00,16.24,16.25,16.23,16.25,118496.0,6.4086,6.4126,6.4047,6.4126,118496.0
2019-11-05 12:50:00,16.25,16.27,16.25,16.25,160775.0,6.4126,6.4205,6.4126,6.4126,160775.0
2019-11-05 12:55:00,16.25,16.27,16.22,16.27,736321.0,6.4126,6.4205,6.4007,6.4205,736321.0
2019-11-05 13:00:00,16.27,16.29,16.26,16.29,147747.0,6.4205,6.4284,6.4165,6.4284,147747.0
2019-11-05 13:05:00,16.29,16.3,16.27,16.28,574375.0,6.4284,6.4323,6.4205,6.4244,574375.0
2019-11-05 13:10:00,16.29,16.36,16.29,16.35,218803.0,6.4284,6.456,6.4284,6.4521,218803.0
2019-11-05 13:15:00,16.35,16.36,16.33,16.34,221994.0,6.4521,6.456,6.4442,6.4481,221994.0
2019-11-05 13:20:00,16.35,16.39,16.34,16.39,150274.0,6.4521,6.4678,6.4481,6.4678,150274.0
2019-11-05 13:25:00,16.39,16.41,16.38,16.39,158102.0,6.4678,6.4757,6.4639,6.4678,158102.0
2019-11-05 13:30:00,16.39,16.41,16.38,16.39,229986.0,6.4678,6.4757,6.4639,6.4678,229986.0
2019-11-05 13:35:00,16.39,16.4,16.36,16.38,215206.0,6.4678,6.4718,6.456,6.4639,215206.0
2019-11-05 13:40:00,16.38,16.4,16.37,16.39,233436.0,6.4639,6.4718,6.4599,6.4678,233436.0
2019-11-05 13:45:00,16.39,16.39,16.36,16.36,391562.0,6.4678,6.4678,6.456,6.456,391562.0
2019-11-05 13:50:00,16.36,16.37,16.35,16.35,249655.0,6.456,6.4599,6.4521,6.4521,249655.0
2019-11-05 13:55:00,16.36,16.38,16.35,16.36,229424.0,6.456,6.4639,6.4521,6.456,229424.0
2019-11-05 14:00:00,16.37,16.37,16.35,16.36,200513.0,6.4599,6.4599,6.4521,6.456,200513.0
2019-11-05 14:05:00,16.36,16.37,16.35,16.35,89710.0,6.456,6.4599,6.4521,6.4521,89710.0
2019-11-05 14:10:00,16.35,16.37,16.35,16.35,172889.0,6.4521,6.4599,6.4521,6.4521,172889.0
2019-11-05 14:15:00,16.35,16.36,16.31,16.32,220928.0,6.4521,6.456,6.4363,6.4402,220928.0
2019-11-05 14:20:00,16.32,16.4,16.31,16.36,1218268.0,6.4402,6.4718,6.4363,6.456,1218268.0
2019-11-05 14:25:00,16.36,16.37,16.34,16.36,107855.0,6.456,6.4599,6.4481,6.456,107855.0
2019-11-05 14:30:00,16.36,16.36,16.32,16.33,522628.0,6.456,6.456,6.4402,6.4442,522628.0
2019-11-05 14:35:00,16.33,16.34,16.3,16.32,377113.0,6.4442,6.4481,6.4323,6.4402,377113.0
2019-11-05 14:40:00,16.31,16.32,16.29,16.3,478107.0,6.4363,6.4402,6.4284,6.4323,478107.0
2019-11-05 14:45:00,16.3,16.31,16.27,16.3,452778.0,6.4323,6.4363,6.4205,6.4323,452778.0
2019-11-05 14:50:00,16.3,16.32,16.29,16.31,144667.0,6.4323,6.4402,6.4284,6.4363,144667.0
2019-11-05 14:55:00,16.3,16.31,16.29,16.29,93196.0,6.4323,6.4363,6.4284,6.4284,93196.0
2019-11-05 15:00:00,16.29,16.32,16.29,16.3,225012.0,6.4284,6.4402,6.4284,6.4323,225012.0
2019-11-05 15:05:00,16.3,16.33,16.3,16.32,311605.0,6.4323,6.4442,6.4323,6.4402,311605.0
2019-11-05 15:10:00,16.32,16.33,16.31,16.32,127423.0,6.4402,6.4442,6.4363,6.4402,127423.0
2019-11-05 15:15:00,16.32,16.33,16.31,16.32,177160.0,6.4402,6.4442,6.4363,6.4402,177160.0
2019-11-05 15:20:00,16.32,16.33,16.31,16.33,353417.0,6.4402,6.4442,6.4363,6.4442,353417.0
2019-11-05 15:25:00,16.33,16.34,16.32,16.32,89624.0,6.4442,6.4481,6.4402,6.4402,89624.0
2019-11-05 15:30:00,16.32,16.34,16.31,16.32,536327.0,6.4402,6.4481,6.4363,6.4402,536327.0
2019-11-05 15:35:00,16.33,16.34,16.31,16.32,460241.0,6.4442,6.4481,6.4363,6.4402,460241.0
2019-11-05 15:40:00,16.32,16.33,16.3,16.3,642821.0,6.4402,6.4442,6.4323,6.4323,642821.0
2019-11-05 15:45:00,16.3,16.32,16.3,16.32,181002.0,6.4323,6.4402,6.4323,6.4402,181002.0
2019-11-05 15:50:00,16.32,16.35,16.31,16.34,704961.0,6.4402,6.4521,6.4363,6.4481,704961.0
2019-11-05 15:55:00,16.33,16.36,16.33,16.36,618275.0,6.4442,6.456,6.4442,6.456,618275.0
2019-11-06 09:30:00,15.66,15.69,15.52,15.64,1284428.0,6.1798,6.1916,6.1245,6.1719,1284428.0
2019-11-06 09:35:00,15.65,15.8,15.64,15.77,1163155.0,6.1758,6.235,6.1719,6.2232,1163155.0
2019-11-06 09:40:00,15.77,16.01,15.77,15.95,1718878.0,6.2232,6.3179,6.2232,6.2942,1718878.0
2019-11-06 09:45:00,15.95,15.97,15.82,15.86,1276951.0,6.2942,6.3021,6.2429,6.2587,1276951.0
2019-11-06 09:50:00,15.86,15.91,15.82,15.88,1128473.0,6.2587,6.2784,6.2429,6.2666,1128473.0
2019-11-06 09:55:00,15.88,15.91,15.83,15.85,574380.0,6.2666,6.2784,6.2468,6.2547,574380.0
2019-11-06 10:00:00,15.85,15.91,15.78,15.83,1554846.0,6.2547,6.2784,6.2271,6.2468,1554846.0
2019-11-06 10:05:00,15.83,16.02,15.82,16.0,755012.0,6.2468,6.3218,6.2429,6.3139,755012.0
2019-11-06 10:10:00,16.0,16.09,15.99,16.08,586319.0,6.3139,6.3494,6.31,6.3455,586319.0
2019-11-06 10:15:00,16.08,16.19,16.07,16.16,1088371.0,6.3455,6.3889,6.3416,6.3771,1088371.0
2019-11-06 10:20:00,16.16,16.24,16.13,16.21,1047640.0,6.3771,6.4086,6.3652,6.3968,1047640.0
2019-11-06 10:25:00,16.21,16.26,16.2,16.23,256734.0,6.3968,6.4165,6.3929,6.4047,256734.0
2019-11-06 10:30:00,16.23,16.24,16.16,16.18,386073.0,6.4047,6.4086,6.3771,6.385,386073.0
2019-11-06 10:35:00,16.17,16.18,16.14,16.16,444968.0,6.381,6.385,6.3692,6.3771,444968.0
2019-11-06 10:40:00,16.16,16.16,16.05,16.1,443992.0,6.3771,6.3771,6.3337,6.3534,443992.0
2019-11-06 10:45:00,16.1,16.12,16.04,16.06,366720.0,6.3534,6.3613,6.3297,6.3376,366720.0
2019-11-06 10:50:00,16.06,16.08,16.05,16.07,168313.0,6.3376,6.3455,6.3337,6.3416,168313.0
2019-11-06 10:55:00,16.07,16.08,16.03,16.03,388892.0,6.3416,6.3455,6.3258,6.3258,388892.0
2019-11-06 11:00:00,16.03,16.03,15.96,15.99,439345.0,6.3258,6.3258,6.2981,6.31,439345.0
2019-11-06 11:05:00,15.99,16.02,15.97,16.01,121131.0,6.31,6.3218,6.3021,6.3179,121131.0
2019-11-06 11:10:00,16.0,16.04,15.98,16.0,539305.0,6.3139,6.3297,6.306,6.3139,539305.0
2019-11-06 11:15:00,16.0,16.04,15.96,15.98,335419.0,6.3139,6.3297,6.2981,6.306,335419.0
2019-11-06 11:20:00,15.98,15.98,15.91,15.94,304421.0,6.306,6.306,6.2784,6.2903,304421.0
2019-11-06 11:25:00,15.94,15.98,15.94,15.95,173435.0,6.2903,6.306,6.2903,6.2942,173435.0
2019-11-06 11:30:00,15.95,15.98,15.93,15.98,406010.0,6.2942,6.306,6.2863,6.306,406010.0
2019-11-06 11:35:00,15.98,16.01,15.97,15.99,78842.0,6.306,6.3179,6.3021,6.31,78842.0
2019-11-06 11:40:00,15.99,15.99,15.86,15.88,289543.0,6.31,6.31,6.2587,6.2666,289543.0
2019-11-06 11:45:00,15.88,15.91,15.85,15.91,468380.0,6.2666,6.2784,6.2547,6.2784,468380.0
2019-11-06 11:50:00,15.9,15.94,15.88,15.93,270548.0,6.2745,6.2903,6.2666,6.2863,270548.0
2019-11-06 11:55:00,15.92,15.99,15.92,15.96,178198.0,6.2824,6.31,6.2824,6.2981,178198.0
2019-11-06 12:00:00,15.96,15.99,15.94,15.99,172210.0,6.2981,6.31,6.2903,6.31,172210.0
2019-11-06 12:05:00,15.99,16.01,15.97,15.98,231538.0,6.31,6.3179,6.3021,6.306,231538.0
2019-11-06 12:10:00,15.97,15.98,15.94,15.95,147842.0,6.3021,6.306,6.2903,6.2942,147842.0
2019-11-06 12:15:00,15.94,15.95,15.92,15.94,247438.0,6.2903,6.2942,6.2824,6.2903,247438.0
2019-11-06 12:20:00,15.93,15.99,15.91,15.98,164302.0,6.2863,6.31,6.2784,6.306,164302.0
2019-11-06 12:25:00,15.98,15.99,15.95,15.96,75122.0,6.306,6.31,6.2942,6.2981,75122.0
2019-11-06 12:30:00,15.96,15.96,15.92,15.95,98112.0,6.2981,6.2981,6.2824,6.2942,98112.0
2019-11-06 12:35:00,15.95,15.98,15.94,15.97,131757.0,6.2942,6.306,6.2903,6.3021,131757.0
2019-11-06 12:40:00,15.97,15.97,15.92,15.92,167585.0,6.3021,6.3021,6.2824,6.2824,167585.0
2019-11-06 12:45:00,15.93,15.93,15.85,15.86,234953.0,6.2863,6.2863,6.2547,6.2587,234953.0
2019-11-06 12:50:00,15.85,15.86,15.79,15.82,537593.0,6.2547,6.2587,6.2311,6.2429,537593.0
2019-11-06 12:55:00,15.83,15.85,15.8,15.81,594260.0,6.2468,6.2547,6.235,6.239,594260.0
2019-11-06 13:00:00,15.81,15.82,15.79,15.82,272222.0,6.239,6.2429,6.2311,6.2429,272222.0
2019-11-06 13:05:00,15.82,15.82,15.77,15.78,265631.0,6.2429,6.2429,6.2232,6.2271,265631.0
2019-11-06 13:10:00,15.78,15.79,15.76,15.76,399888.0,6.2271,6.2311,6.2192,6.2192,399888.0
2019-11-06 13:15:00,15.76,15.78,15.76,15.77,179136.0,6.2192,6.2271,6.2192,6.2232,179136.0
2019-11-06 13:20:00,15.76,15.78,15.72,15.72,135555.0,6.2192,6.2271,6.2034,6.2034,135555.0
2019-11-06 13:25:00,15.73,15.73,15.7,15.72,182859.0,6.2074,6.2074,6.1955,6.2034,182859.0
2019-11-06 13:30:00,15.72,15.73,15.7,15.72,176864.0,6.2034,6.2074,6.1955,6.2034,176864.0
2019-11-06 13:35:00,15.71,15.76,15.7,15.75,192349.0,6.1995,6.2192,6.1955,6.2153,192349.0
2019-11-06 13:40:00,15.75,15.78,15.74,15.76,128833.0,6.2153,6.2271,6.2113,6.2192,128833.0
2019-11-06 13:45:00,15.76,15.79,15.76,15.76,70367.0,6.2192,6.2311,6.2192,6.2192,70367.0
2019-11-06 13:50:00,15.77,15.78,15.75,15.76,287917.0,6.2232,6.2271,6.2153,6.2192,287917.0
2019-11-06 13:55:00,15.75,15.79,15.75,15.78,289159.0,6.2153,6.2311,6.2153,6.2271,289159.0
2019-11-06 14:00:00,15.78,15.8,15.77,15.78,348403.0,6.2271,6.235,6.2232,6.2271,348403.0
2019-11-06 14:05:00,15.77,15.82,15.76,15.82,224190.0,6.2232,6.2429,6.2192,6.2429,224190.0
2019-11-06 14:10:00,15.81,15.82,15.79,15.81,292280.0,6.239,6.2429,6.2311,6.239,292280.0
2019-11-06 14:15:00,15.81,15.83,15.81,15.81,210717.0,6.239,6.2468,6.239,6.239,210717.0
2019-11-06 14:20:00,15.81,15.83,15.79,15.82,348652.0,6.239,6.2468,6.2311,6.2429,348652.0
2019-11-06 14:25:00,15.82,15.85,15.79,15.82,360326.0,6.2429,6.2547,6.2311,6.2429,360326.0
2019-11-06 14:30:00,15.83,15.86,15.8,15.84,993491.0,6.2468,6.2587,6.235,6.2508,993491.0
2019-11-06 14:35:00,15.85,15.99,15.84,15.95,1045634.0,6.2547,6.31,6.2508,6.2942,1045634.0
2019-11-06 14:40:00,15.95,15.95,15.9,15.92,408357.0,6.2942,6.2942,6.2745,6.2824,408357.0
2019-11-06 14:45:00,15.92,15.93,15.89,15.92,274014.0,6.2824,6.2863,6.2705,6.2824,274014.0
2019-11-06 14:50:00,15.92,15.92,15.85,15.85,301056.0,6.2824,6.2824,6.2547,6.2547,301056.0
2019-11-06 14:55:00,15.85,15.88,15.84,15.86,336058.0,6.2547,6.2666,6.2508,6.2587,336058.0
2019-11-06 15:00:00,15.86,15.89,15.83,15.87,640837.0,6.2587,6.2705,6.2468,6.2626,640837.0
2019-11-06 15:05:00,15.87,15.87,15.84,15.85,195899.0,6.2626,6.2626,6.2508,6.2547,195899.0
2019-11-06 15:10:00,15.85,15.87,15.84,15.87,123181.0,6.2547,6.2626,6.2508,6.2626,123181.0
2019-11-06 15:15:00,15.87,15.89,15.86,15.86,222427.0,6.2626,6.2705,6.2587,6.2587,222427.0
2019-11-06 15:20:00,15.87,15.91,15.85,15.89,283437.0,6.2626,6.2784,6.2547,6.2705,283437.0
2019-11-06 15:25:00,15.88,15.89,15.86,15.89,326731.0,6.2666,6.2705,6.2587,6.2705,326731.0
2019-11-06 15:30:00,15.89,15.9,15.83,15.86,491559.0,6.2705,6.2745,6.2468,6.2587,491559.0
2019-11-06 15:35:00,15.86,15.88,15.84,15.88,612998.0,6.2587,6.2666,6.2508,6.2666,612998.0
2019-11-06 15:40:00,15.87,15.91,15.86,15.91,286029.0,6.2626,6.2784,6.2587,6.2784,286029.0
2019-11-06 15:45:00,15.91,15.93,15.9,15.9,363043.0,6.2784,6.2863,6.2745,6.2745,363043.0
2019-11-06 15:50:00,15.91,15.94,15.9,15.93,606536.0,6.2784,6.2903,6.2745,6.2863,606536.0
2019-11-06 15:55:00,15.93,15.95,15.89,15.95,1162593.0,6.2863,6.2942,6.2705,6.2942,1162593.0
2019-11-07 09:30:00,15.95,16.0,15.93,15.96,565391.0,6.2942,6.3139,6.2863,6.2981,565391.0
2019-11-07 09:35:00,15.96,15.99,15.93,15.97,311219.0,6.2981,6.31,6.2863,6.3021,311219.0
2019-11-07 09:40:00,15.97,16.04,15.96,15.98,284716.0,6.3021,6.3297,6.2981,6.306,284716.0
2019-11-07 09:45:00,15.97,16.01,15.96,15.96,241866.0,6.3021,6.3179,6.2981,6.2981,241866.0
2019-11-07 09:50:00,15.96,15.99,15.95,15.98,295010.0,6.2981,6.31,6.2942,6.306,295010.0
2019-11-07 09:55:00,15.98,16.0,15.97,16.0,285482.0,6.306,6.3139,6.3021,6.3139,285482.0
2019-11-07 10:00:00,16.0,16.02,15.96,15.99,283070.0,6.3139,6.3218,6.2981,6.31,283070.0
2019-11-07 10:05:00,15.98,16.0,15.97,15.98,247130.0,6.306,6.3139,6.3021,6.306,247130.0
2019-11-07 10:10:00,15.97,16.02,15.97,16.02,146688.0,6.3021,6.3218,6.3021,6.3218,146688.0
2019-11-07 10:15:00,16.01,16.02,15.99,16.0,197667.0,6.3179,6.3218,6.31,6.3139,197667.0
2019-11-07 10:20:00,16.0,16.0,15.97,15.98,217786.0,6.3139,6.3139,6.3021,6.306,217786.0
2019-11-07 10:25:00,15.98,16.02,15.98,16.01,101557.0,6.306,6.3218,6.306,6.3179,101557.0
2019-11-07 10:30:00,16.01,16.05,16.0,16.04,180767.0,6.3179,6.3337,6.3139,6.3297,180767.0
2019-11-07 10:35:00,16.04,16.06,16.03,16.04,161235.0,6.3297,6.3376,6.3258,6.3297,161235.0
2019-11-07 10:40:00,16.04,16.06,16.04,16.06,217106.0,6.3297,6.3376,6.3297,6.3376,217106.0
2019-11-07 10:45:00,16.06,16.07,16.04,16.05,106659.0,6.3376,6.3416,6.3297,6.3337,106659.0
2019-11-07 10:50:00,16.06,16.06,16.01,16.02,309442.0,6.3376,6.3376,6.3179,6.3218,309442.0
2019-11-07 10:55:00,16.02,16.03,15.99,16.01,182491.0,6.3218,6.3258,6.31,6.3179,182491.0
2019-11-07 11:00:00,16.01,16.05,16.0,16.0,213194.0,6.3179,6.3337,6.3139,6.3139,213194.0
2019-11-07 11:05:00,16.0,16.02,16.0,16.02,101240.0,6.3139,6.3218,6.3139,6.3218,101240.0
2019-11-07 11:10:00,16.02,16.04,16.01,16.01,108625.0,6.3218,6.3297,6.3179,6.3179,108625.0
2019-11-07 11:15:00,16.0,16.06,16.0,16.05,101352.0,6.3139,6.3376,6.3139,6.3337,101352.0
2019-11-07 11:20:00,16.06,16.09,16.04,16.07,419913.0,6.3376,6.3494,6.3297,6.3416,419913.0
2019-11-07 11:25:00,16.08,16.09,16.07,16.08,116325.0,6.3455,6.3494,6.3416,6.3455,116325.0
2019-11-07 11:30:00,16.08,16.1,16.04,16.05,184767.0,6.3455,6.3534,6.3297,6.3337,184767.0
2019-11-07 11:35:00,16.05,16.07,16.04,16.07,58941.0,6.3337,6.3416,6.3297,6.3416,58941.0
2019-11-07 11:40:00,16.06,16.07,16.05,16.07,94623.0,6.3376,6.3416,6.3337,6.3416,94623.0
2019-11-07 11:45:00,16.07,16.07,16.04,16.05,106908.0,6.3416,6.3416,6.3297,6.3337,106908.0
2019-11-07 11:50:00,16.05,16.05,16.01,16.03,121033.0,6.3337,6.3337,6.3179,6.3258,121033.0
2019-11-07 11:55:00,16.03,16.12,16.0,16.1,324789.0,6.3258,6.3613,6.3139,6.3534,324789.0
2019-11-07 12:00:00,16.1,16.12,16.06,16.11,234064.0,6.3534,6.3613,6.3376,6.3573,234064.0
2019-11-07 12:05:00,16.11,16.17,16.1,16.17,272090.0,6.3573,6.381,6.3534,6.381,272090.0
2019-11-07 12:10:00,16.17,16.21,16.16,16.18,352485.0,6.381,6.3968,6.3771,6.385,352485.0
2019-11-07 12:15:00,16.17,16.21,16.17,16.21,141568.0,6.381,6.3968,6.381,6.3968,141568.0
2019-11-07 12:20:00,16.21,16.24,16.19,16.21,390988.0,6.3968,6.4086,6.3889,6.3968,390988.0
2019-11-07 12:25:00,16.21,16.3,16.21,16.28,471114.0,6.3968,6.4323,6.3968,6.4244,471114.0
2019-11-07 12:30:00,16.29,16.32,16.24,16.24,425219.0,6.4284,6.4402,6.4086,6.4086,425219.0
2019-11-07 12:35:00,16.24,16.25,16.19,16.21,578614.0,6.4086,6.4126,6.3889,6.3968,578614.0
2019-11-07 12:40:00,16.22,16.24,16.2,16.24,129487.0,6.4007,6.4086,6.3929,6.4086,129487.0
2019-11-07 12:45:00,16.25,16.3,16.24,16.29,442058.0,6.4126,6.4323,6.4086,6.4284,442058.0
2019-11-07 12:50:00,16.29,16.29,16.25,16.25,111296.0,6.4284,6.4284,6.4126,6.4126,111296.0
2019-11-07 12:55:00,16.25,16.39,16.23,16.36,760128.0,6.4126,6.4678,6.4047,6.456,760128.0
2019-11-07 13:00:00,16.36,16.36,16.29,16.3,238466.0,6.456,6.456,6.4284,6.4323,238466.0
2019-11-07 13:05:00,16.3,16.32,16.27,16.32,259426.0,6.4323,6.4402,6.4205,6.4402,259426.0
2019-11-07 13:10:00,16.32,16.34,16.29,16.3,226890.0,6.4402,6.4481,6.4284,6.4323,226890.0
2019-11-07 13:15:00,16.3,16.37,16.3,16.36,194654.0,6.4323,6.4599,6.4323,6.456,194654.0
2019-11-07 13:20:00,16.36,16.37,16.31,16.35,146804.0,6.456,6.4599,6.4363,6.4521,146804.0
2019-11-07 13:25:00,16.35,16.39,16.34,16.36,295125.0,6.4521,6.4678,6.4481,6.456,295125.0
2019-11-07 13:30:00,16.37,16.37,16.34,16.37,381141.0,6.4599,6.4599,6.4481,6.4599,381141.0
2019-11-07 13:35:00,16.37,16.43,16.37,16.41,236129.0,6.4599,6.4836,6.4599,6.4757,236129.0
2019-11-07 13:40:00,16.41,16.42,16.37,16.39,232693.0,6.4757,6.4797,6.4599,6.4678,232693.0
2019-11-07 13:45:00,16.4,16.4,16.35,16.36,227960.0,6.4718,6.4718,6.4521,6.456,227960.0
2019-11-07 13:50:00,16.36,16.36,16.34,16.36,155857.0,6.456,6.456,6.4481,6.456,155857.0
2019-11-07 13:55:00,16.36,16.4,16.35,16.38,271507.0,6.456,6.4718,6.4521,6.4639,271507.0
2019-11-07 14:00:00,16.38,16.39,16.36,16.37,88477.0,6.4639,6.4678,6.456,6.4599,88477.0
2019-11-07 14:05:00,16.37,16.42,16.36,16.41,236594.0,6.4599,6.4797,6.456,6.4757,236594.0
2019-11-07 14:10:00,16.41,16.43,16.4,16.43,197132.0,6.4757,6.4836,6.4718,6.4836,197132.0
2019-11-07 14:15:00,16.42,16.43,16.4,16.41,240456.0,6.4797,6.4836,6.4718,6.4757,240456.0
2019-11-07 14:20:00,16.4,16.4,16.34,16.35,459361.0,6.4718,6.4718,6.4481,6.4521,459361.0
2019-11-07 14:25:00,16.36,16.36,16.33,16.36,138542.0,6.456,6.456,6.4442,6.456,138542.0
2019-11-07 14:30:00,16.36,16.38,16.34,16.36,100911.0,6.456,6.4639,6.4481,6.456,100911.0
2019-11-07 14:35:00,16.36,16.37,16.31,16.32,237061.0,6.456,6.4599,6.4363,6.4402,237061.0
2019-11-07 14:40:00,16.32,16.34,16.27,16.3,299916.0,6.4402,6.4481,6.4205,6.4323,299916.0
2019-11-07 14:45:00,16.3,16.32,16.28,16.28,175314.0,6.4323,6.4402,6.4244,6.4244,175314.0
2019-11-07 14:50:00,16.28,16.29,16.24,16.28,218716.0,6.4244,6.4284,6.4086,6.4244,218716.0
2019-11-07 14:55:00,16.28,16.31,16.28,16.29,138384.0,6.4244,6.4363,6.4244,6.4284,138384.0
2019-11-07 15:00:00,16.3,16.32,16.3,16.31,91055.0,6.4323,6.4402,6.4323,6.4363,91055.0
2019-11-07 15:05:00,16.32,16.32,16.3,16.3,156680.0,6.4402,6.4402,6.4323,6.4323,156680.0
2019-11-07 15:10:00,16.31,16.32,16.29,16.3,137220.0,6.4363,6.4402,6.4284,6.4323,137220.0
2019-11-07 15:15:00,16.3,16.3,16.26,16.27,63335.0,6.4323,6.4323,6.4165,6.4205,63335.0
2019-11-07 15:20:00,16.27,16.28,16.25,16.26,100469.0,6.4205,6.4244,6.4126,6.4165,100469.0
2019-11-07 15:25:00,16.26,16.26,16.23,16.26,130551.0,6.4165,6.4165,6.4047,6.4165,130551.0
2019-11-07 15:30:00,16.26,16.28,16.26,16.28,130912.0,6.4165,6.4244,6.4165,6.4244,130912.0
2019-11-07 15:35:00,16.28,16.32,16.27,16.32,136723.0,6.4244,6.4402,6.4205,6.4402,136723.0
2019-11-07 15:40:00,16.32,16.32,16.27,16.28,208585.0,6.4402,6.4402,6.4205,6.4244,208585.0
2019-11-07 15:45:00,16.28,16.31,16.28,16.31,316309.0,6.4244,6.4363,6.4244,6.4363,316309.0
2019-11-07 15:50:00,16.3,16.31,16.26,16.27,376936.0,6.4323,6.4363,6.4165,6.4205,376936.0
2019-11-07 15:55:00,16.27,16.34,16.27,16.34,496758.0,6.4205,6.4481,6.4205,6.4481,496758.0
2019-11-08 09:30:00,15.93,16.06,15.93,16.05,735211.0,6.2863,6.3376,6.2863,6.3337,735211.0
2019-11-08 09:35:00,16.04,16.05,16.0,16.0,192601.0,6.3297,6.3337,6.3139,6.3139,192601.0
2019-11-08 09:40:00,16.01,16.01,15.96,15.98,241006.0,6.3179,6.3179,6.2981,6.306,241006.0
2019-11-08 09:45:00,15.98,15.99,15.95,15.96,250718.0,6.306,6.31,6.2942,6.2981,250718.0
2019-11-08 09:50:00,15.95,15.97,15.93,15.94,252134.0,6.2942,6.3021,6.2863,6.2903,252134.0
2019-11-08 09:55:00,15.94,15.99,15.86,15.88,325033.0,6.2903,6.31,6.2587,6.2666,325033.0
2019-11-08 10:00:00,15.88,15.99,15.87,15.99,878389.0,6.2666,6.31,6.2626,6.31,878389.0
2019-11-08 10:05:00,15.98,16.0,15.95,15.98,241372.0,6.306,6.3139,6.2942,6.306,241372.0
2019-11-08 10:10:00,15.98,16.02,15.97,16.0,185261.0,6.306,6.3218,6.3021,6.3139,185261.0
2019-11-08 10:15:00,16.01,16.05,15.99,16.04,247370.0,6.3179,6.3337,6.31,6.3297,247370.0
2019-11-08 10:20:00,16.04,16.05,16.02,16.02,198475.0,6.3297,6.3337,6.3218,6.3218,198475.0
2019-11-08 10:25:00,16.03,16.06,16.02,16.06,212609.0,6.3258,6.3376,6.3218,6.3376,212609.0
2019-11-08 10:30:00,16.06,16.06,16.01,16.02,257351.0,6.3376,6.3376,6.3179,6.3218,257351.0
2019-11-08 10:35:00,16.02,16.02,15.99,15.99,112315.0,6.3218,6.3218,6.31,6.31,112315.0
2019-11-08 10:40:00,15.99,16.03,15.97,16.03,194945.0,6.31,6.3258,6.3021,6.3258,194945.0
2019-11-08 10:45:00,16.03,16.06,16.02,16.05,297628.0,6.3258,6.3376,6.3218,6.3337,297628.0
2019-11-08 10:50:00,16.05,16.08,16.04,16.05,122075.0,6.3337,6.3455,6.3297,6.3337,122075.0
2019-11-08 10:55:00,16.06,16.06,16.04,16.06,115955.0,6.3376,6.3376,6.3297,6.3376,115955.0
2019-11-08 11:00:00,16.06,16.09,16.04,16.08,218488.0,6.3376,6.3494,6.3297,6.3455,218488.0
2019-11-08 11:05:00,16.07,16.08,16.05,16.05,161111.0,6.3416,6.3455,6.3337,6.3337,161111.0
2019-11-08 11:10:00,16.06,16.09,16.06,16.07,91713.0,6.3376,6.3494,6.3376,6.3416,91713.0
2019-11-08 11:15:00,16.07,16.07,16.04,16.05,114159.0,6.3416,6.3416,6.3297,6.3337,114159.0
2019-11-08 11:20:00,16.05,16.07,16.04,16.05,103119.0,6.3337,6.3416,6.3297,6.3337,103119.0
2019-11-08 11:25:00,16.05,16.08,16.04,16.07,108094.0,6.3337,6.3455,6.3297,6.3416,108094.0
2019-11-08 11:30:00,16.07,16.09,16.05,16.09,100276.0,6.3416,6.3494,6.3337,6.3494,100276.0
2019-11-08 11:35:00,16.09,16.11,16.08,16.1,148204.0,6.3494,6.3573,6.3455,6.3534,148204.0
2019-11-08 11:40:00,16.1,16.12,16.09,16.11,123804.0,6.3534,6.3613,6.3494,6.3573,123804.0
2019-11-08 11:45:00,16.12,16.15,16.11,16.12,270364.0,6.3613,6.3731,6.3573,6.3613,270364.0
2019-11-08 11:50:00,16.13,16.13,16.08,16.09,76607.0,6.3652,6.3652,6.3455,6.3494,76607.0
2019-11-08 11:55:00,16.09,16.1,16.06,16.09,233088.0,6.3494,6.3534,6.3376,6.3494,233088.0
2019-11-08 12:00:00,16.08,16.11,16.08,16.1,130753.0,6.3455,6.3573,6.3455,6.3534,130753.0
2019-11-08 12:05:00,16.1,16.11,16.09,16.11,49872.0,6.3534,6.3573,6.3494,6.3573,49872.0
2019-11-08 12:10:00,16.11,16.12,16.09,16.12,457884.0,6.3573,6.3613,6.3494,6.3613,457884.0
2019-11-08 12:15:00,16.12,16.12,16.09,16.1,58209.0,6.3613,6.3613,6.3494,6.3534,58209.0
2019-11-08 12:20:00,16.11,16.11,16.07,16.08,275639.0,6.3573,6.3573,6.3416,6.3455,275639.0
2019-11-08 12:25:00,16.08,16.11,16.07,16.1,39873.0,6.3455,6.3573,6.3416,6.3534,39873.0
2019-11-08 12:30:00,16.1,16.11,16.06,16.07,28131.0,6.3534,6.3573,6.3376,6.3416,28131.0
2019-11-08 12:35:00,16.06,16.06,16.02,16.03,128375.0,6.3376,6.3376,6.3218,6.3258,128375.0
2019-11-08 12:40:00,16.03,16.04,16.01,16.02,73424.0,6.3258,6.3297,6.3179,6.3218,73424.0
2019-11-08 12:45:00,16.02,16.04,16.01,16.02,100053.0,6.3218,6.3297,6.3179,6.3218,100053.0
2019-11-08 12:50:00,16.02,16.04,16.01,16.02,316035.0,6.3218,6.3297,6.3179,6.3218,316035.0
2019-11-08 12:55:00,16.01,16.02,16.0,16.0,118654.0,6.3179,6.3218,6.3139,6.3139,118654.0
2019-11-08 13:00:00,16.0,16.02,15.99,16.01,355201.0,6.3139,6.3218,6.31,6.3179,355201.0
2019-11-08 13:05:00,16.0,16.02,15.99,15.99,38437.0,6.3139,6.3218,6.31,6.31,38437.0
2019-11-08 13:10:00,15.99,16.0,15.98,15.98,58527.0,6.31,6.3139,6.306,6.306,58527.0
2019-11-08 13:15:00,15.98,16.01,15.97,16.0,259924.0,6.306,6.3179,6.3021,6.3139,259924.0
2019-11-08 13:20:00,16.0,16.0,15.98,15.98,110986.0,6.3139,6.3139,6.306,6.306,110986.0
2019-11-08 13:25:00,15.98,16.01,15.97,15.99,120439.0,6.306,6.3179,6.3021,6.31,120439.0
2019-11-08 13:30:00,15.99,15.99,15.97,15.98,46102.0,6.31,6.31,6.3021,6.306,46102.0
2019-11-08 13:35:00,15.98,16.0,15.97,15.99,125617.0,6.306,6.3139,6.3021,6.31,125617.0
2019-11-08 13:40:00,15.98,16.0,15.97,15.98,68045.0,6.306,6.3139,6.3021,6.306,68045.0
2019-11-08 13:45:00,15.98,15.99,15.96,15.98,109551.0,6.306,6.31,6.2981,6.306,109551.0
2019-11-08 13:50:00,15.98,15.99,15.95,15.97,181306.0,6.306,6.31,6.2942,6.3021,181306.0
2019-11-08 13:55:00,15.97,15.98,15.94,15.95,106175.0,6.3021,6.306,6.2903,6.2942,106175.0
2019-11-08 14:00:00,15.95,15.97,15.94,15.96,133708.0,6.2942,6.3021,6.2903,6.2981,133708.0
2019-11-08 14:05:00,15.95,15.97,15.94,15.94,244617.0,6.2942,6.3021,6.2903,6.2903,244617.0
2019-11-08 14:10:00,15.95,15.96,15.93,15.95,121325.0,6.2942,6.2981,6.2863,6.2942,121325.0
2019-11-08 14:15:00,15.94,15.95,15.91,15.92,496063.0,6.2903,6.2942,6.2784,6.2824,496063.0
2019-11-08 14:20:00,15.92,15.93,15.86,15.88,691766.0,6.2824,6.2863,6.2587,6.2666,691766.0
2019-11-08 14:25:00,15.88,15.95,15.88,15.94,219288.0,6.2666,6.2942,6.2666,6.2903,219288.0
2019-11-08 14:30:00,15.94,15.95,15.8,15.9,932693.0,6.2903,6.2942,6.235,6.2745,932693.0
2019-11-08 14:35:00,15.89,15.92,15.86,15.89,504992.0,6.2705,6.2824,6.2587,6.2705,504992.0
2019-11-08 14:40:00,15.89,15.9,15.78,15.79,1228605.0,6.2705,6.2745,6.2271,6.2311,1228605.0
2019-11-08 14:45:00,15.79,15.82,15.77,15.79,509655.0,6.2311,6.2429,6.2232,6.2311,509655.0
2019-11-08 14:50:00,15.79,15.8,15.74,15.75,325303.0,6.2311,6.235,6.2113,6.2153,325303.0
2019-11-08 14:55:00,15.75,15.81,15.75,15.81,498469.0,6.2153,6.239,6.2153,6.239,498469.0
2019-11-08 15:00:00,15.81,15.84,15.77,15.8,468928.0,6.239,6.2508,6.2232,6.235,468928.0
2019-11-08 15:05:00,15.79,15.84,15.79,15.83,719831.0,6.2311,6.2508,6.2311,6.2468,719831.0
2019-11-08 15:10:00,15.83,15.86,15.82,15.85,750626.0,6.2468,6.2587,6.2429,6.2547,750626.0
2019-11-08 15:15:00,15.84,15.84,15.79,15.81,229851.0,6.2508,6.2508,6.2311,6.239,229851.0
2019-11-08 15:20:00,15.81,15.81,15.79,15.79,204291.0,6.239,6.239,6.2311,6.2311,204291.0
2019-11-08 15:25:00,15.79,15.8,15.75,15.76,682597.0,6.2311,6.235,6.2153,6.2192,682597.0
2019-11-08 15:30:00,15.77,15.78,15.75,15.76,648362.0,6.2232,6.2271,6.2153,6.2192,648362.0
2019-11-08 15:35:00,15.76,15.8,15.76,15.8,524101.0,6.2192,6.235,6.2192,6.235,524101.0
2019-11-08 15:40:00,15.79,15.83,15.78,15.83,592120.0,6.2311,6.2468,6.2271,6.2468,592120.0
2019-11-08 15:45:00,15.83,15.83,15.76,15.78,554763.0,6.2468,6.2468,6.2192,6.2271,554763.0
2019-11-08 15:50:00,15.78,15.79,15.77,15.78,543256.0,6.2271,6.2311,6.2232,6.2271,543256.0
2019-11-08 15:55:00,15.78,15.82,15.77,15.82,749397.0,6.2271,6.2429,6.2232,6.2429,749397.0
2019-11-11 09:30:00,15.76,15.9,15.72,15.89,557119.0,6.2192,6.2745,6.2034,6.2705,557119.0
2019-11-11 09:35:00,15.88,15.92,15.85,15.89,124566.0,6.2666,6.2824,6.2547,6.2705,124566.0
2019-11-11 09:40:00,15.89,15.89,15.86,15.89,168208.0,6.2705,6.2705,6.2587,6.2705,168208.0
2019-11-11 09:45:00,15.89,15.93,15.87,15.91,209369.0,6.2705,6.2863,6.2626,6.2784,209369.0
2019-11-11 09:50:00,15.91,15.94,15.9,15.94,104973.0,6.2784,6.2903,6.2745,6.2903,104973.0
2019-11-11 09:55:00,15.94,15.96,15.92,15.94,77427.0,6.2903,6.2981,6.2824,6.2903,77427.0
2019-11-11 10:00:00,15.95,15.98,15.94,15.95,241485.0,6.2942,6.306,6.2903,6.2942,241485.0
2019-11-11 10:05:00,15.96,15.96,15.91,15.92,128159.0,6.2981,6.2981,6.2784,6.2824,128159.0
2019-11-11 10:10:00,15.92,15.97,15.91,15.97,156416.0,6.2824,6.3021,6.2784,6.3021,156416.0
2019-11-11 10:15:00,15.97,16.0,15.96,15.98,192204.0,6.3021,6.3139,6.2981,6.306,192204.0
2019-11-11 10:20:00,15.98,15.98,15.95,15.97,180495.0,6.306,6.306,6.2942,6.3021,180495.0
2019-11-11 10:25:00,15.97,15.99,15.94,15.94,123343.0,6.3021,6.31,6.2903,6.2903,123343.0
2019-11-11 10:30:00,15.95,15.95,15.91,15.91,112675.0,6.2942,6.2942,6.2784,6.2784,112675.0
2019-11-11 10:35:00,15.92,15.92,15.9,15.92,109760.0,6.2824,6.2824,6.2745,6.2824,109760.0
2019-11-11 10:40:00,15.92,15.93,15.89,15.9,105855.0,6.2824,6.2863,6.2705,6.2745,105855.0
2019-11-11 10:45:00,15.9,15.91,15.88,15.89,70167.0,6.2745,6.2784,6.2666,6.2705,70167.0
2019-11-11 10:50:00,15.9,15.9,15.88,15.9,92145.0,6.2745,6.2745,6.2666,6.2745,92145.0
2019-11-11 10:55:00,15.89,15.9,15.87,15.89,70750.0,6.2705,6.2745,6.2626,6.2705,70750.0
2019-11-11 11:00:00,15.89,15.91,15.88,15.89,160382.0,6.2705,6.2784,6.2666,6.2705,160382.0
2019-11-11 11:05:00,15.89,15.9,15.87,15.88,51266.0,6.2705,6.2745,6.2626,6.2666,51266.0
2019-11-11 11:10:00,15.88,15.89,15.87,15.89,38068.0,6.2666,6.2705,6.2626,6.2705,38068.0
2019-11-11 11:15:00,15.89,15.89,15.87,15.89,43164.0,6.2705,6.2705,6.2626,6.2705,43164.0
2019-11-11 11:20:00,15.89,15.89,15.87,15.89,43768.0,6.2705,6.2705,6.2626,6.2705,43768.0
2019-11-11 11:25:00,15.88,15.9,15.87,15.9,123472.0,6.2666,6.2745,6.2626,6.2745,123472.0
2019-11-11 11:30:00,15.9,15.92,15.89,15.92,117194.0,6.2745,6.2824,6.2705,6.2824,117194.0
2019-11-11 11:35:00,15.92,15.94,15.91,15.92,107982.0,6.2824,6.2903,6.2784,6.2824,107982.0
2019-11-11 11:40:00,15.92,15.94,15.92,15.94,71764.0,6.2824,6.2903,6.2824,6.2903,71764.0
2019-11-11 11:45:00,15.94,15.96,15.92,15.95,94821.0,6.2903,6.2981,6.2824,6.2942,94821.0
2019-11-11 11:50:00,15.95,15.96,15.93,15.95,153414.0,6.2942,6.2981,6.2863,6.2942,153414.0
2019-11-11 11:55:00,15.95,15.95,15.93,15.95,52433.0,6.2942,6.2942,6.2863,6.2942,52433.0
2019-11-11 12:00:00,15.95,15.96,15.94,15.95,79707.0,6.2942,6.2981,6.2903,6.2942,79707.0
2019-11-11 12:05:00,15.95,15.96,15.94,15.95,65023.0,6.2942,6.2981,6.2903,6.2942,65023.0
2019-11-11 12:10:00,15.94,15.97,15.94,15.97,99703.0,6.2903,6.3021,6.2903,6.3021,99703.0
2019-11-11 12:15:00,15.97,15.99,15.97,15.98,44616.0,6.3021,6.31,6.3021,6.306,44616.0
2019-11-11 12:20:00,15.99,15.99,15.97,15.98,75170.0,6.31,6.31,6.3021,6.306,75170.0
2019-11-11 12:25:00,15.97,15.98,15.96,15.97,25655.0,6.3021,6.306,6.2981,6.3021,25655.0
2019-11-11 12:30:00,15.97,15.98,15.94,15.96,75632.0,6.3021,6.306,6.2903,6.2981,75632.0
2019-11-11 12:35:00,15.96,15.97,15.95,15.97,40753.0,6.2981,6.3021,6.2942,6.3021,40753.0
2019-11-11 12:40:00,15.97,15.98,15.96,15.97,78674.0,6.3021,6.306,6.2981,6.3021,78674.0
2019-11-11 12:45:00,15.97,15.99,15.96,15.99,119922.0,6.3021,6.31,6.2981,6.31,119922.0
2019-11-11 12:50:00,15.99,16.0,15.97,15.98,114211.0,6.31,6.3139,6.3021,6.306,114211.0
2019-11-11 12:55:00,15.97,15.98,15.95,15.98,82176.0,6.3021,6.306,6.2942,6.306,82176.0
2019-11-11 13:00:00,15.97,15.98,15.96,15.98,22700.0,6.3021,6.306,6.2981,6.306,22700.0
2019-11-11 13:05:00,15.97,15.98,15.96,15.97,46725.0,6.3021,6.306,6.2981,6.3021,46725.0
2019-11-11 13:10:00,15.97,15.97,15.96,15.97,13138.0,6.3021,6.3021,6.2981,6.3021,13138.0
2019-11-11 13:15:00,15.97,15.97,15.95,15.97,52856.0,6.3021,6.3021,6.2942,6.3021,52856.0
2019-11-11 13:20:00,15.97,16.0,15.96,16.0,116073.0,6.3021,6.3139,6.2981,6.3139,116073.0
2019-11-11 13:25:00,16.0,16.0,15.98,16.0,37501.0,6.3139,6.3139,6.306,6.3139,37501.0
2019-11-11 13:30:00,15.99,16.0,15.98,16.0,100927.0,6.31,6.3139,6.306,6.3139,100927.0
2019-11-11 13:35:00,16.0,16.01,15.99,16.01,84387.0,6.3139,6.3179,6.31,6.3179,84387.0
2019-11-11 13:40:00,16.01,16.01,15.99,16.0,57672.0,6.3179,6.3179,6.31,6.3139,57672.0
2019-11-11 13:45:00,16.0,16.0,15.98,16.0,35709.0,6.3139,6.3139,6.306,6.3139,35709.0
2019-11-11 13:50:00,16.0,16.04,15.98,16.03,148483.0,6.3139,6.3297,6.306,6.3258,148483.0
2019-11-11 13:55:00,16.03,16.05,16.02,16.02,162152.0,6.3258,6.3337,6.3218,6.3218,162152.0
2019-11-11 14:00:00,16.02,16.04,16.01,16.03,107903.0,6.3218,6.3297,6.3179,6.3258,107903.0
2019-11-11 14:05:00,16.03,16.04,16.01,16.02,27514.0,6.3258,6.3297,6.3179,6.3218,27514.0
2019-11-11 14:10:00,16.02,16.04,16.01,16.03,102494.0,6.3218,6.3297,6.3179,6.3258,102494.0
2019-11-11 14:15:00,16.03,16.05,16.03,16.04,74581.0,6.3258,6.3337,6.3258,6.3297,74581.0
2019-11-11 14:20:00,16.04,16.04,16.02,16.03,35214.0,6.3297,6.3297,6.3218,6.3258,35214.0
2019-11-11 14:25:00,16.02,16.04,16.02,16.03,39134.0,6.3218,6.3297,6.3218,6.3258,39134.0
2019-11-11 14:30:00,16.02,16.03,16.01,16.03,46592.0,6.3218,6.3258,6.3179,6.3258,46592.0
2019-11-11 14:35:00,16.02,16.03,16.01,16.03,29219.0,6.3218,6.3258,6.3179,6.3258,29219.0
2019-11-11 14:40:00,16.02,16.03,16.02,16.03,13944.0,6.3218,6.3258,6.3218,6.3258,13944.0
2019-11-11 14:45:00,16.03,16.04,16.02,16.03,53105.0,6.3258,6.3297,6.3218,6.3258,53105.0
2019-11-11 14:50:00,16.04,16.04,15.97,15.98,160475.0,6.3297,6.3297,6.3021,6.306,160475.0
2019-11-11 14:55:00,15.98,16.0,15.97,15.97,159882.0,6.306,6.3139,6.3021,6.3021,159882.0
2019-11-11 15:00:00,15.97,16.0,15.97,15.99,67320.0,6.3021,6.3139,6.3021,6.31,67320.0
2019-11-11 15:05:00,15.98,16.0,15.98,16.0,42368.0,6.306,6.3139,6.306,6.3139,42368.0
2019-11-11 15:10:00,16.0,16.02,16.0,16.01,50430.0,6.3139,6.3218,6.3139,6.3179,50430.0
2019-11-11 15:15:00,16.02,16.03,16.01,16.02,82413.0,6.3218,6.3258,6.3179,6.3218,82413.0
2019-11-11 15:20:00,16.02,16.04,16.01,16.01,121760.0,6.3218,6.3297,6.3179,6.3179,121760.0
2019-11-11 15:25:00,16.01,16.02,15.99,16.0,121381.0,6.3179,6.3218,6.31,6.3139,121381.0
2019-11-11 15:30:00,16.0,16.01,15.97,15.98,219188.0,6.3139,6.3179,6.3021,6.306,219188.0
2019-11-11 15:35:00,15.98,15.98,15.96,15.97,122360.0,6.306,6.306,6.2981,6.3021,122360.0
2019-11-11 15:40:00,15.97,15.98,15.96,15.96,312506.0,6.3021,6.306,6.2981,6.2981,312506.0
2019-11-11 15:45:00,15.96,15.98,15.95,15.97,314533.0,6.2981,6.306,6.2942,6.3021,314533.0
2019-11-11 15:50:00,15.97,15.98,15.95,15.96,405765.0,6.3021,6.306,6.2942,6.2981,405765.0
2019-11-11 15:55:00,15.95,16.0,15.95,15.99,655388.0,6.2942,6.3139,6.2942,6.31,655388.0
2019-11-12 09:30:00,15.78,15.89,15.78,15.89,390517.0,6.2667,6.3104,6.2667,6.3104,390517.0
2019-11-12 09:35:00,15.88,15.9,15.8,15.8,141693.0,6.3064,6.3144,6.2747,6.2747,141693.0
2019-11-12 09:40:00,15.79,15.8,15.7,15.72,383884.0,6.2707,6.2747,6.235,6.2429,383884.0
2019-11-12 09:45:00,15.71,15.72,15.69,15.7,252441.0,6.2389,6.2429,6.231,6.235,252441.0
2019-11-12 09:50:00,15.71,15.74,15.69,15.72,284771.0,6.2389,6.2508,6.231,6.2429,284771.0
2019-11-12 09:55:00,15.72,15.77,15.7,15.77,226827.0,6.2429,6.2628,6.235,6.2628,226827.0
2019-11-12 10:00:00,15.77,15.83,15.76,15.83,385113.0,6.2628,6.2866,6.2588,6.2866,385113.0
2019-11-12 10:05:00,15.83,15.9,15.82,15.88,329060.0,6.2866,6.3144,6.2826,6.3064,329060.0
2019-11-12 10:10:00,15.88,15.91,15.85,15.85,223883.0,6.3064,6.3184,6.2945,6.2945,223883.0
2019-11-12 10:15:00,15.85,15.92,15.84,15.92,181797.0,6.2945,6.3223,6.2906,6.3223,181797.0
2019-11-12 10:20:00,15.91,15.93,15.88,15.89,204180.0,6.3184,6.3263,6.3064,6.3104,204180.0
2019-11-12 10:25:00,15.89,15.91,15.87,15.9,122490.0,6.3104,6.3184,6.3025,6.3144,122490.0
2019-11-12 10:30:00,15.89,15.91,15.87,15.88,207769.0,6.3104,6.3184,6.3025,6.3064,207769.0
2019-11-12 10:35:00,15.88,15.93,15.87,15.89,175485.0,6.3064,6.3263,6.3025,6.3104,175485.0
2019-11-12 10:40:00,15.9,15.93,15.89,15.91,48565.0,6.3144,6.3263,6.3104,6.3184,48565.0
2019-11-12 10:45:00,15.91,15.92,15.87,15.88,215679.0,6.3184,6.3223,6.3025,6.3064,215679.0
2019-11-12 10:50:00,15.87,15.88,15.84,15.87,82653.0,6.3025,6.3064,6.2906,6.3025,82653.0
2019-11-12 10:55:00,15.88,15.88,15.84,15.85,153214.0,6.3064,6.3064,6.2906,6.2945,153214.0
2019-11-12 11:00:00,15.85,15.87,15.83,15.84,191186.0,6.2945,6.3025,6.2866,6.2906,191186.0
2019-11-12 11:05:00,15.84,15.85,15.81,15.84,95585.0,6.2906,6.2945,6.2786,6.2906,95585.0
2019-11-12 11:10:00,15.84,15.85,15.81,15.82,114794.0,6.2906,6.2945,6.2786,6.2826,114794.0
2019-11-12 11:15:00,15.82,15.84,15.81,15.83,65119.0,6.2826,6.2906,6.2786,6.2866,65119.0
2019-11-12 11:20:00,15.82,15.83,15.8,15.8,69477.0,6.2826,6.2866,6.2747,6.2747,69477.0
2019-11-12 11:25:00,15.8,15.8,15.76,15.77,113120.0,6.2747,6.2747,6.2588,6.2628,113120.0
2019-11-12 11:30:00,15.77,15.8,15.76,15.79,112133.0,6.2628,6.2747,6.2588,6.2707,112133.0
2019-11-12 11:35:00,15.79,15.81,15.78,15.78,88944.0,6.2707,6.2786,6.2667,6.2667,88944.0
2019-11-12 11:40:00,15.78,15.8,15.77,15.79,79727.0,6.2667,6.2747,6.2628,6.2707,79727.0
2019-11-12 11:45:00,15.8,15.81,15.78,15.79,145261.0,6.2747,6.2786,6.2667,6.2707,145261.0
2019-11-12 11:50:00,15.8,15.81,15.76,15.8,380483.0,6.2747,6.2786,6.2588,6.2747,380483.0
2019-11-12 11:55:00,15.81,15.81,15.77,15.78,96548.0,6.2786,6.2786,6.2628,6.2667,96548.0
2019-11-12 12:00:00,15.77,15.79,15.73,15.75,225269.0,6.2628,6.2707,6.2469,6.2548,225269.0
2019-11-12 12:05:00,15.75,15.75,15.7,15.71,281005.0,6.2548,6.2548,6.235,6.2389,281005.0
2019-11-12 12:10:00,15.72,15.73,15.7,15.7,101288.0,6.2429,6.2469,6.235,6.235,101288.0
2019-11-12 12:15:00,15.71,15.72,15.67,15.68,110823.0,6.2389,6.2429,6.223,6.227,110823.0
2019-11-12 12:20:00,15.69,15.72,15.67,15.69,305268.0,6.231,6.2429,6.223,6.231,305268.0
2019-11-12 12:25:00,15.69,15.71,15.68,15.7,226011.0,6.231,6.2389,6.227,6.235,226011.0
2019-11-12 12:30:00,15.7,15.71,15.7,15.71,246517.0,6.235,6.2389,6.235,6.2389,246517.0
2019-11-12 12:35:00,15.71,15.71,15.69,15.7,229173.0,6.2389,6.2389,6.231,6.235,229173.0
2019-11-12 12:40:00,15.69,15.72,15.67,15.7,285699.0,6.231,6.2429,6.223,6.235,285699.0
2019-11-12 12:45:00,15.71,15.71,15.68,15.69,243113.0,6.2389,6.2389,6.227,6.231,243113.0
2019-11-12 12:50:00,15.69,15.7,15.67,15.69,200927.0,6.231,6.235,6.223,6.231,200927.0
2019-11-12 12:55:00,15.69,15.72,15.69,15.71,421933.0,6.231,6.2429,6.231,6.2389,421933.0
2019-11-12 13:00:00,15.71,15.76,15.71,15.76,730793.0,6.2389,6.2588,6.2389,6.2588,730793.0
2019-11-12 13:05:00,15.76,15.77,15.75,15.75,427402.0,6.2588,6.2628,6.2548,6.2548,427402.0
2019-11-12 13:10:00,15.75,15.76,15.71,15.71,189636.0,6.2548,6.2588,6.2389,6.2389,189636.0
2019-11-12 13:15:00,15.71,15.73,15.69,15.72,744615.0,6.2389,6.2469,6.231,6.2429,744615.0
2019-11-12 13:20:00,15.72,15.73,15.67,15.67,409309.0,6.2429,6.2469,6.223,6.223,409309.0
2019-11-12 13:25:00,15.68,15.69,15.65,15.65,136932.0,6.227,6.231,6.2151,6.2151,136932.0
2019-11-12 13:30:00,15.65,15.68,15.63,15.67,272344.0,6.2151,6.227,6.2072,6.223,272344.0
2019-11-12 13:35:00,15.67,15.68,15.65,15.68,176674.0,6.223,6.227,6.2151,6.227,176674.0
2019-11-12 13:40:00,15.68,15.69,15.66,15.67,86933.0,6.227,6.231,6.2191,6.223,86933.0
2019-11-12 13:45:00,15.67,15.69,15.65,15.67,281286.0,6.223,6.231,6.2151,6.223,281286.0
2019-11-12 13:50:00,15.67,15.7,15.66,15.69,157294.0,6.223,6.235,6.2191,6.231,157294.0
2019-11-12 13:55:00,15.69,15.69,15.66,15.67,97340.0,6.231,6.231,6.2191,6.223,97340.0
2019-11-12 14:00:00,15.67,15.67,15.64,15.67,240981.0,6.223,6.223,6.2111,6.223,240981.0
2019-11-12 14:05:00,15.66,15.67,15.62,15.63,171814.0,6.2191,6.223,6.2032,6.2072,171814.0
2019-11-12 14:10:00,15.63,15.64,15.6,15.61,104509.0,6.2072,6.2111,6.1952,6.1992,104509.0
2019-11-12 14:15:00,15.6,15.62,15.59,15.62,156761.0,6.1952,6.2032,6.1913,6.2032,156761.0
2019-11-12 14:20:00,15.62,15.66,15.61,15.64,229103.0,6.2032,6.2191,6.1992,6.2111,229103.0
2019-11-12 14:25:00,15.63,15.66,15.62,15.64,229435.0,6.2072,6.2191,6.2032,6.2111,229435.0
2019-11-12 14:30:00,15.64,15.68,15.64,15.67,148226.0,6.2111,6.227,6.2111,6.223,148226.0
2019-11-12 14:35:00,15.67,15.68,15.64,15.66,171083.0,6.223,6.227,6.2111,6.2191,171083.0
2019-11-12 14:40:00,15.66,15.67,15.65,15.67,129443.0,6.2191,6.223,6.2151,6.223,129443.0
2019-11-12 14:45:00,15.67,15.68,15.65,15.66,75302.0,6.223,6.227,6.2151,6.2191,75302.0
2019-11-12 14:50:00,15.66,15.66,15.63,15.64,161608.0,6.2191,6.2191,6.2072,6.2111,161608.0
2019-11-12 14:55:00,15.63,15.66,15.62,15.65,170280.0,6.2072,6.2191,6.2032,6.2151,170280.0
2019-11-12 15:00:00,15.65,15.67,15.64,15.66,131956.0,6.2151,6.223,6.2111,6.2191,131956.0
2019-11-12 15:05:00,15.67,15.71,15.66,15.69,548071.0,6.223,6.2389,6.2191,6.231,548071.0
2019-11-12 15:10:00,15.68,15.69,15.66,15.67,78001.0,6.227,6.231,6.2191,6.223,78001.0
2019-11-12 15:15:00,15.66,15.67,15.65,15.67,41672.0,6.2191,6.223,6.2151,6.223,41672.0
2019-11-12 15:20:00,15.67,15.67,15.64,15.65,107059.0,6.223,6.223,6.2111,6.2151,107059.0
2019-11-12 15:25:00,15.64,15.66,15.63,15.64,99648.0,6.2111,6.2191,6.2072,6.2111,99648.0
2019-11-12 15:30:00,15.65,15.65,15.63,15.64,126317.0,6.2151,6.2151,6.2072,6.2111,126317.0
2019-11-12 15:35:00,15.64,15.66,15.63,15.65,158188.0,6.2111,6.2191,6.2072,6.2151,158188.0
2019-11-12 15:40:00,15.65,15.65,15.63,15.65,120685.0,6.2151,6.2151,6.2072,6.2151,120685.0
2019-11-12 15:45:00,15.64,15.65,15.63,15.64,180329.0,6.2111,6.2151,6.2072,6.2111,180329.0
2019-11-12 15:50:00,15.64,15.65,15.63,15.64,305416.0,6.2111,6.2151,6.2072,6.2111,305416.0
2019-11-12 15:55:00,15.64,15.65,15.62,15.64,407182.0,6.2111,6.2151,6.2032,6.2111,407182.0
2019-11-13 09:30:00,15.42,15.55,15.41,15.55,287502.0,6.1238,6.1754,6.1198,6.1754,287502.0
2019-11-13 09:35:00,15.55,15.57,15.48,15.48,242936.0,6.1754,6.1833,6.1476,6.1476,242936.0
2019-11-13 09:40:00,15.48,15.53,15.45,15.46,96716.0,6.1476,6.1674,6.1357,6.1396,96716.0
2019-11-13 09:45:00,15.46,15.51,15.45,15.46,103240.0,6.1396,6.1595,6.1357,6.1396,103240.0
2019-11-13 09:50:00,15.46,15.48,15.45,15.47,243260.0,6.1396,6.1476,6.1357,6.1436,243260.0
2019-11-13 09:55:00,15.46,15.48,15.41,15.41,480935.0,6.1396,6.1476,6.1198,6.1198,480935.0
2019-11-13 10:00:00,15.42,15.46,15.41,15.44,1375306.0,6.1238,6.1396,6.1198,6.1317,1375306.0
2019-11-13 10:05:00,15.45,15.51,15.43,15.48,559214.0,6.1357,6.1595,6.1277,6.1476,559214.0
2019-11-13 10:10:00,15.47,15.5,15.47,15.47,200245.0,6.1436,6.1555,6.1436,6.1436,200245.0
2019-11-13 10:15:00,15.47,15.48,15.45,15.46,70863.0,6.1436,6.1476,6.1357,6.1396,70863.0
2019-11-13 10:20:00,15.46,15.48,15.42,15.42,147587.0,6.1396,6.1476,6.1238,6.1238,147587.0
2019-11-13 10:25:00,15.42,15.43,15.39,15.39,237108.0,6.1238,6.1277,6.1118,6.1118,237108.0
2019-11-13 10:30:00,15.39,15.41,15.37,15.39,324174.0,6.1118,6.1198,6.1039,6.1118,324174.0
2019-11-13 10:35:00,15.39,15.42,15.37,15.4,293380.0,6.1118,6.1238,6.1039,6.1158,293380.0
2019-11-13 10:40:00,15.4,15.41,15.37,15.39,166802.0,6.1158,6.1198,6.1039,6.1118,166802.0
2019-11-13 10:45:00,15.39,15.41,15.37,15.38,204193.0,6.1118,6.1198,6.1039,6.1079,204193.0
2019-11-13 10:50:00,15.38,15.39,15.36,15.37,187360.0,6.1079,6.1118,6.0999,6.1039,187360.0
2019-11-13 10:55:00,15.37,15.39,15.37,15.38,147566.0,6.1039,6.1118,6.1039,6.1079,147566.0
2019-11-13 11:00:00,15.38,15.39,15.35,15.37,230446.0,6.1079,6.1118,6.096,6.1039,230446.0
2019-11-13 11:05:00,15.38,15.4,15.37,15.4,89787.0,6.1079,6.1158,6.1039,6.1158,89787.0
2019-11-13 11:10:00,15.39,15.4,15.35,15.35,122389.0,6.1118,6.1158,6.096,6.096,122389.0
2019-11-13 11:15:00,15.35,15.37,15.34,15.36,165628.0,6.096,6.1039,6.092,6.0999,165628.0
2019-11-13 11:20:00,15.36,15.39,15.35,15.39,162223.0,6.0999,6.1118,6.096,6.1118,162223.0
2019-11-13 11:25:00,15.39,15.39,15.36,15.37,168598.0,6.1118,6.1118,6.0999,6.1039,168598.0
2019-11-13 11:30:00,15.36,15.41,15.35,15.41,177364.0,6.0999,6.1198,6.096,6.1198,177364.0
2019-11-13 11:35:00,15.41,15.45,15.4,15.42,321225.0,6.1198,6.1357,6.1158,6.1238,321225.0
2019-11-13 11:40:00,15.42,15.48,15.41,15.47,173824.0,6.1238,6.1476,6.1198,6.1436,173824.0
2019-11-13 11:45:00,15.47,15.48,15.46,15.47,201407.0,6.1436,6.1476,6.1396,6.1436,201407.0
2019-11-13 11:50:00,15.47,15.49,15.46,15.46,192918.0,6.1436,6.1516,6.1396,6.1396,192918.0
2019-11-13 11:55:00,15.46,15.47,15.43,15.45,352532.0,6.1396,6.1436,6.1277,6.1357,352532.0
2019-11-13 12:00:00,15.45,15.48,15.45,15.47,204901.0,6.1357,6.1476,6.1357,6.1436,204901.0
2019-11-13 12:05:00,15.47,15.48,15.46,15.48,146069.0,6.1436,6.1476,6.1396,6.1476,146069.0
2019-11-13 12:10:00,15.47,15.5,15.47,15.5,112788.0,6.1436,6.1555,6.1436,6.1555,112788.0
2019-11-13 12:15:00,15.5,15.51,15.48,15.48,236417.0,6.1555,6.1595,6.1476,6.1476,236417.0
2019-11-13 12:20:00,15.49,15.52,15.47,15.51,169981.0,6.1516,6.1635,6.1436,6.1595,169981.0
2019-11-13 12:25:00,15.51,15.52,15.5,15.51,167467.0,6.1595,6.1635,6.1555,6.1595,167467.0
2019-11-13 12:30:00,15.51,15.52,15.49,15.5,171793.0,6.1595,6.1635,6.1516,6.1555,171793.0
2019-11-13 12:35:00,15.5,15.52,15.49,15.51,260468.0,6.1555,6.1635,6.1516,6.1595,260468.0
2019-11-13 12:40:00,15.51,15.52,15.5,15.5,47757.0,6.1595,6.1635,6.1555,6.1555,47757.0
2019-11-13 12:45:00,15.51,15.51,15.44,15.48,207044.0,6.1595,6.1595,6.1317,6.1476,207044.0
2019-11-13 12:50:00,15.48,15.51,15.48,15.48,168281.0,6.1476,6.1595,6.1476,6.1476,168281.0
2019-11-13 12:55:00,15.48,15.48,15.46,15.47,137212.0,6.1476,6.1476,6.1396,6.1436,137212.0
2019-11-13 13:00:00,15.47,15.49,15.46,15.48,143030.0,6.1436,6.1516,6.1396,6.1476,143030.0
2019-11-13 13:05:00,15.48,15.49,15.48,15.49,187024.0,6.1476,6.1516,6.1476,6.1516,187024.0
2019-11-13 13:10:00,15.48,15.49,15.47,15.48,291265.0,6.1476,6.1516,6.1436,6.1476,291265.0
2019-11-13 13:15:00,15.48,15.48,15.46,15.47,175408.0,6.1476,6.1476,6.1396,6.1436,175408.0
2019-11-13 13:20:00,15.47,15.47,15.42,15.43,119748.0,6.1436,6.1436,6.1238,6.1277,119748.0
2019-11-13 13:25:00,15.43,15.44,15.4,15.44,199711.0,6.1277,6.1317,6.1158,6.1317,199711.0
2019-11-13 13:30:00,15.43,15.45,15.42,15.42,196292.0,6.1277,6.1357,6.1238,6.1238,196292.0
2019-11-13 13:35:00,15.42,15.43,15.4,15.41,97529.0,6.1238,6.1277,6.1158,6.1198,97529.0
2019-11-13 13:40:00,15.41,15.41,15.38,15.4,73800.0,6.1198,6.1198,6.1079,6.1158,73800.0
2019-11-13 13:45:00,15.4,15.41,15.38,15.4,146093.0,6.1158,6.1198,6.1079,6.1158,146093.0
2019-11-13 13:50:00,15.41,15.43,15.4,15.42,138716.0,6.1198,6.1277,6.1158,6.1238,138716.0
2019-11-13 13:55:00,15.42,15.42,15.32,15.37,424941.0,6.1238,6.1238,6.084,6.1039,424941.0
2019-11-13 14:00:00,15.36,15.37,15.33,15.36,181326.0,6.0999,6.1039,6.088,6.0999,181326.0
2019-11-13 14:05:00,15.36,15.37,15.34,15.36,90532.0,6.0999,6.1039,6.092,6.0999,90532.0
2019-11-13 14:10:00,15.36,15.37,15.33,15.35,173684.0,6.0999,6.1039,6.088,6.096,173684.0
2019-11-13 14:15:00,15.35,15.36,15.33,15.35,110856.0,6.096,6.0999,6.088,6.096,110856.0
2019-11-13 14:20:00,15.35,15.36,15.34,15.35,64867.0,6.096,6.0999,6.092,6.096,64867.0
2019-11-13 14:25:00,15.35,15.35,15.33,15.34,85747.0,6.096,6.096,6.088,6.092,85747.0
2019-11-13 14:30:00,15.34,15.36,15.33,15.34,120139.0,6.092,6.0999,6.088,6.092,120139.0
2019-11-13 14:35:00,15.34,15.35,15.33,15.34,63924.0,6.092,6.096,6.088,6.092,63924.0
2019-11-13 14:40:00,15.34,15.4,15.34,15.38,228372.0,6.092,6.1158,6.092,6.1079,228372.0
2019-11-13 14:45:00,15.37,15.38,15.34,15.35,200737.0,6.1039,6.1079,6.092,6.096,200737.0
2019-11-13 14:50:00,15.35,15.37,15.33,15.34,217694.0,6.096,6.1039,6.088,6.092,217694.0
2019-11-13 14:55:00,15.34,15.37,15.31,15.37,298653.0,6.092,6.1039,6.0801,6.1039,298653.0
2019-11-13 15:00:00,15.37,15.4,15.34,15.38,363324.0,6.1039,6.1158,6.092,6.1079,363324.0
2019-11-13 15:05:00,15.38,15.43,15.38,15.39,387035.0,6.1079,6.1277,6.1079,6.1118,387035.0
2019-11-13 15:10:00,15.39,15.4,15.36,15.37,215264.0,6.1118,6.1158,6.0999,6.1039,215264.0
2019-11-13 15:15:00,15.36,15.37,15.35,15.36,169578.0,6.0999,6.1039,6.096,6.0999,169578.0
2019-11-13 15:20:00,15.36,15.38,15.35,15.37,137492.0,6.0999,6.1079,6.096,6.1039,137492.0
2019-11-13 15:25:00,15.37,15.43,15.37,15.42,263916.0,6.1039,6.1277,6.1039,6.1238,263916.0
2019-11-13 15:30:00,15.41,15.43,15.39,15.41,376071.0,6.1198,6.1277,6.1118,6.1198,376071.0
2019-11-13 15:35:00,15.4,15.42,15.37,15.39,325287.0,6.1158,6.1238,6.1039,6.1118,325287.0
2019-11-13 15:40:00,15.4,15.44,15.38,15.44,251959.0,6.1158,6.1317,6.1079,6.1317,251959.0
2019-11-13 15:45:00,15.44,15.44,15.39,15.4,467478.0,6.1317,6.1317,6.1118,6.1158,467478.0
2019-11-13 15:50:00,15.4,15.41,15.38,15.4,405442.0,6.1158,6.1198,6.1079,6.1158,405442.0
2019-11-13 15:55:00,15.4,15.41,15.39,15.4,900816.0,6.1158,6.1198,6.1118,6.1158,900816.0
2019-11-14 09:30:00,15.46,15.51,15.45,15.49,534217.0,6.1396,6.1595,6.1357,6.1516,534217.0
2019-11-14 09:35:00,15.49,15.51,15.47,15.47,214686.0,6.1516,6.1595,6.1436,6.1436,214686.0
2019-11-14 09:40:00,15.48,15.48,15.43,15.45,240168.0,6.1476,6.1476,6.1277,6.1357,240168.0
2019-11-14 09:45:00,15.46,15.46,15.42,15.42,139628.0,6.1396,6.1396,6.1238,6.1238,139628.0
2019-11-14 09:50:00,15.43,15.43,15.4,15.42,172425.0,6.1277,6.1277,6.1158,6.1238,172425.0
2019-11-14 09:55:00,15.41,15.42,15.39,15.42,118583.0,6.1198,6.1238,6.1118,6.1238,118583.0
2019-11-14 10:00:00,15.42,15.43,15.4,15.42,74969.0,6.1238,6.1277,6.1158,6.1238,74969.0
2019-11-14 10:05:00,15.42,15.43,15.37,15.37,120179.0,6.1238,6.1277,6.1039,6.1039,120179.0
2019-11-14 10:10:00,15.38,15.39,15.36,15.38,79253.0,6.1079,6.1118,6.0999,6.1079,79253.0
2019-11-14 10:15:00,15.38,15.4,15.38,15.4,108125.0,6.1079,6.1158,6.1079,6.1158,108125.0
2019-11-14 10:20:00,15.4,15.41,15.38,15.38,201651.0,6.1158,6.1198,6.1079,6.1079,201651.0
2019-11-14 10:25:00,15.39,15.39,15.33,15.35,147161.0,6.1118,6.1118,6.088,6.096,147161.0
2019-11-14 10:30:00,15.35,15.37,15.33,15.36,79321.0,6.096,6.1039,6.088,6.0999,79321.0
2019-11-14 10:35:00,15.35,15.36,15.33,15.33,113685.0,6.096,6.0999,6.088,6.088,113685.0
2019-11-14 10:40:00,15.33,15.36,15.33,15.34,108614.0,6.088,6.0999,6.088,6.092,108614.0
2019-11-14 10:45:00,15.33,15.36,15.32,15.35,175413.0,6.088,6.0999,6.084,6.096,175413.0
2019-11-14 10:50:00,15.35,15.37,15.34,15.36,141581.0,6.096,6.1039,6.092,6.0999,141581.0
2019-11-14 10:55:00,15.36,15.36,15.31,15.32,310124.0,6.0999,6.0999,6.0801,6.084,310124.0
2019-11-14 11:00:00,15.32,15.32,15.28,15.32,274807.0,6.084,6.084,6.0682,6.084,274807.0
2019-11-14 11:05:00,15.32,15.33,15.29,15.29,342066.0,6.084,6.088,6.0721,6.0721,342066.0
2019-11-14 11:10:00,15.29,15.31,15.28,15.28,327296.0,6.0721,6.0801,6.0682,6.0682,327296.0
2019-11-14 11:15:00,15.29,15.31,15.27,15.29,282076.0,6.0721,6.0801,6.0642,6.0721,282076.0
2019-11-14 11:20:00,15.29,15.29,15.25,15.26,173048.0,6.0721,6.0721,6.0562,6.0602,173048.0
2019-11-14 11:25:00,15.26,15.27,15.23,15.24,271072.0,6.0602,6.0642,6.0483,6.0523,271072.0
2019-11-14 11:30:00,15.25,15.28,15.24,15.27,83794.0,6.0562,6.0682,6.0523,6.0642,83794.0
2019-11-14 11:35:00,15.26,15.32,15.26,15.3,199668.0,6.0602,6.084,6.0602,6.0761,199668.0
2019-11-14 11:40:00,15.31,15.32,15.24,15.24,374129.0,6.0801,6.084,6.0523,6.0523,374129.0
2019-11-14 11:45:00,15.24,15.26,15.2,15.21,440779.0,6.0523,6.0602,6.0364,6.0404,440779.0
2019-11-14 11:50:00,15.21,15.23,15.2,15.23,276547.0,6.0404,6.0483,6.0364,6.0483,276547.0
2019-11-14 11:55:00,15.23,15.26,15.22,15.25,287389.0,6.0483,6.0602,6.0443,6.0562,287389.0
2019-11-14 12:00:00,15.24,15.27,15.24,15.26,158088.0,6.0523,6.0642,6.0523,6.0602,158088.0
2019-11-14 12:05:00,15.25,15.26,15.22,15.22,109786.0,6.0562,6.0602,6.0443,6.0443,109786.0
2019-11-14 12:10:00,15.23,15.23,15.18,15.18,303404.0,6.0483,6.0483,6.0284,6.0284,303404.0
2019-11-14 12:15:00,15.19,15.2,15.17,15.18,350812.0,6.0324,6.0364,6.0245,6.0284,350812.0
2019-11-14 12:20:00,15.18,15.2,15.17,15.19,316031.0,6.0284,6.0364,6.0245,6.0324,316031.0
2019-11-14 12:25:00,15.19,15.22,15.18,15.21,239955.0,6.0324,6.0443,6.0284,6.0404,239955.0
2019-11-14 12:30:00,15.21,15.22,15.18,15.19,304933.0,6.0404,6.0443,6.0284,6.0324,304933.0
2019-11-14 12:35:00,15.19,15.2,15.17,15.17,167339.0,6.0324,6.0364,6.0245,6.0245,167339.0
2019-11-14 12:40:00,15.18,15.21,15.17,15.19,123183.0,6.0284,6.0404,6.0245,6.0324,123183.0
2019-11-14 12:45:00,15.19,15.19,15.16,15.18,74441.0,6.0324,6.0324,6.0205,6.0284,74441.0
2019-11-14 12:50:00,15.18,15.19,15.13,15.14,322474.0,6.0284,6.0324,6.0086,6.0126,322474.0
2019-11-14 12:55:00,15.13,15.17,15.13,15.15,303277.0,6.0086,6.0245,6.0086,6.0165,303277.0
2019-11-14 13:00:00,15.16,15.17,15.14,15.16,179700.0,6.0205,6.0245,6.0126,6.0205,179700.0
2019-11-14 13:05:00,15.15,15.16,15.14,15.14,89082.0,6.0165,6.0205,6.0126,6.0126,89082.0
2019-11-14 13:10:00,15.15,15.15,15.13,15.15,84480.0,6.0165,6.0165,6.0086,6.0165,84480.0
2019-11-14 13:15:00,15.15,15.16,15.14,15.14,40957.0,6.0165,6.0205,6.0126,6.0126,40957.0
2019-11-14 13:20:00,15.15,15.16,15.13,15.13,212160.0,6.0165,6.0205,6.0086,6.0086,212160.0
2019-11-14 13:25:00,15.13,15.14,15.12,15.13,178319.0,6.0086,6.0126,6.0046,6.0086,178319.0
2019-11-14 13:30:00,15.12,15.14,15.12,15.13,188331.0,6.0046,6.0126,6.0046,6.0086,188331.0
2019-11-14 13:35:00,15.13,15.16,15.13,15.15,240311.0,6.0086,6.0205,6.0086,6.0165,240311.0
2019-11-14 13:40:00,15.15,15.17,15.14,15.15,43877.0,6.0165,6.0245,6.0126,6.0165,43877.0
2019-11-14 13:45:00,15.14,15.15,15.14,15.15,51814.0,6.0126,6.0165,6.0126,6.0165,51814.0
2019-11-14 13:50:00,15.15,15.17,15.14,15.15,176637.0,6.0165,6.0245,6.0126,6.0165,176637.0
2019-11-14 13:55:00,15.15,15.15,15.09,15.11,278747.0,6.0165,6.0165,5.9927,6.0006,278747.0
2019-11-14 14:00:00,15.11,15.13,15.08,15.1,497230.0,6.0006,6.0086,5.9887,5.9967,497230.0
2019-11-14 14:05:00,15.11,15.13,15.1,15.11,407070.0,6.0006,6.0086,5.9967,6.0006,407070.0
2019-11-14 14:10:00,15.11,15.12,15.09,15.11,144310.0,6.0006,6.0046,5.9927,6.0006,144310.0
2019-11-14 14:15:00,15.11,15.13,15.09,15.09,279110.0,6.0006,6.0086,5.9927,5.9927,279110.0
2019-11-14 14:20:00,15.09,15.1,15.08,15.09,138412.0,5.9927,5.9967,5.9887,5.9927,138412.0
2019-11-14 14:25:00,15.1,15.11,15.09,15.1,102401.0,5.9967,6.0006,5.9927,5.9967,102401.0
2019-11-14 14:30:00,15.1,15.1,15.07,15.09,120085.0,5.9967,5.9967,5.9848,5.9927,120085.0
2019-11-14 14:35:00,15.09,15.09,15.07,15.08,176219.0,5.9927,5.9927,5.9848,5.9887,176219.0
2019-11-14 14:40:00,15.08,15.11,15.07,15.11,137857.0,5.9887,6.0006,5.9848,6.0006,137857.0
2019-11-14 14:45:00,15.11,15.14,15.1,15.12,214762.0,6.0006,6.0126,5.9967,6.0046,214762.0
2019-11-14 14:50:00,15.12,15.14,15.12,15.13,133672.0,6.0046,6.0126,6.0046,6.0086,133672.0
2019-11-14 14:55:00,15.13,15.13,15.1,15.12,128182.0,6.0086,6.0086,5.9967,6.0046,128182.0
2019-11-14 15:00:00,15.11,15.12,15.1,15.11,41785.0,6.0006,6.0046,5.9967,6.0006,41785.0
2019-11-14 15:05:00,15.11,15.12,15.1,15.11,110440.0,6.0006,6.0046,5.9967,6.0006,110440.0
2019-11-14 15:10:00,15.12,15.12,15.07,15.09,209300.0,6.0046,6.0046,5.9848,5.9927,209300.0
2019-11-14 15:15:00,15.09,15.11,15.08,15.09,109443.0,5.9927,6.0006,5.9887,5.9927,109443.0
2019-11-14 15:20:00,15.1,15.11,15.09,15.1,240465.0,5.9967,6.0006,5.9927,5.9967,240465.0
2019-11-14 15:25:00,15.1,15.11,15.08,15.09,209871.0,5.9967,6.0006,5.9887,5.9927,209871.0
2019-11-14 15:30:00,15.09,15.11,15.08,15.1,244696.0,5.9927,6.0006,5.9887,5.9967,244696.0
2019-11-14 15:35:00,15.1,15.11,15.08,15.09,180386.0,5.9967,6.0006,5.9887,5.9927,180386.0
2019-11-14 15:40:00,15.09,15.1,15.07,15.09,496496.0,5.9927,5.9967,5.9848,5.9927,496496.0
2019-11-14 15:45:00,15.09,15.09,15.08,15.08,176801.0,5.9927,5.9927,5.9887,5.9887,176801.0
2019-11-14 15:50:00,15.08,15.09,15.07,15.09,558954.0,5.9887,5.9927,5.9848,5.9927,558954.0
2019-11-14 15:55:00,15.09,15.13,15.08,15.12,803454.0,5.9927,6.0086,5.9887,6.0046,803454.0
2019-11-15 09:30:00,15.18,15.36,15.18,15.36,153901.0,6.0284,6.0999,6.0284,6.0999,153901.0
2019-11-15 09:35:00,15.36,15.36,15.3,15.32,169510.0,6.0999,6.0999,6.0761,6.084,169510.0
2019-11-15 09:40:00,15.32,15.32,15.26,15.27,87924.0,6.084,6.084,6.0602,6.0642,87924.0
2019-11-15 09:45:00,15.27,15.31,15.26,15.3,160820.0,6.0642,6.0801,6.0602,6.0761,160820.0
2019-11-15 09:50:00,15.3,15.32,15.29,15.3,82292.0,6.0761,6.084,6.0721,6.0761,82292.0
2019-11-15 09:55:00,15.3,15.3,15.28,15.29,47792.0,6.0761,6.0761,6.0682,6.0721,47792.0
2019-11-15 10:00:00,15.29,15.32,15.29,15.32,56368.0,6.0721,6.084,6.0721,6.084,56368.0
2019-11-15 10:05:00,15.32,15.33,15.3,15.31,72394.0,6.084,6.088,6.0761,6.0801,72394.0
2019-11-15 10:10:00,15.31,15.32,15.29,15.3,89125.0,6.0801,6.084,6.0721,6.0761,89125.0
2019-11-15 10:15:00,15.3,15.32,15.29,15.29,143580.0,6.0761,6.084,6.0721,6.0721,143580.0
2019-11-15 10:20:00,15.3,15.32,15.3,15.31,66862.0,6.0761,6.084,6.0761,6.0801,66862.0
2019-11-15 10:25:00,15.32,15.32,15.29,15.29,66215.0,6.084,6.084,6.0721,6.0721,66215.0
2019-11-15 10:30:00,15.29,15.31,15.29,15.31,36032.0,6.0721,6.0801,6.0721,6.0801,36032.0
2019-11-15 10:35:00,15.31,15.33,15.3,15.32,205102.0,6.0801,6.088,6.0761,6.084,205102.0
2019-11-15 10:40:00,15.32,15.34,15.31,15.34,31400.0,6.084,6.092,6.0801,6.092,31400.0
2019-11-15 10:45:00,15.34,15.34,15.32,15.34,50525.0,6.092,6.092,6.084,6.092,50525.0
2019-11-15 10:50:00,15.34,15.34,15.33,15.34,21647.0,6.092,6.092,6.088,6.092,21647.0
2019-11-15 10:55:00,15.33,15.36,15.33,15.36,78840.0,6.088,6.0999,6.088,6.0999,78840.0
2019-11-15 11:00:00,15.36,15.39,15.36,15.38,100079.0,6.0999,6.1118,6.0999,6.1079,100079.0
2019-11-15 11:05:00,15.39,15.39,15.36,15.36,115630.0,6.1118,6.1118,6.0999,6.0999,115630.0
2019-11-15 11:10:00,15.38,15.4,15.37,15.4,74053.0,6.1079,6.1158,6.1039,6.1158,74053.0
2019-11-15 11:15:00,15.4,15.41,15.39,15.4,66780.0,6.1158,6.1198,6.1118,6.1158,66780.0
2019-11-15 11:20:00,15.4,15.42,15.4,15.41,93899.0,6.1158,6.1238,6.1158,6.1198,93899.0
2019-11-15 11:25:00,15.41,15.44,15.41,15.44,99469.0,6.1198,6.1317,6.1198,6.1317,99469.0
2019-11-15 11:30:00,15.44,15.47,15.43,15.46,96670.0,6.1317,6.1436,6.1277,6.1396,96670.0
2019-11-15 11:35:00,15.46,15.47,15.45,15.46,224174.0,6.1396,6.1436,6.1357,6.1396,224174.0
2019-11-15 11:40:00,15.46,15.47,15.45,15.47,40869.0,6.1396,6.1436,6.1357,6.1436,40869.0
2019-11-15 11:45:00,15.46,15.47,15.45,15.46,133745.0,6.1396,6.1436,6.1357,6.1396,133745.0
2019-11-15 11:50:00,15.46,15.48,15.46,15.47,74099.0,6.1396,6.1476,6.1396,6.1436,74099.0
2019-11-15 11:55:00,15.47,15.48,15.45,15.46,93552.0,6.1436,6.1476,6.1357,6.1396,93552.0
2019-11-15 12:00:00,15.46,15.47,15.45,15.46,58390.0,6.1396,6.1436,6.1357,6.1396,58390.0
2019-11-15 12:05:00,15.46,15.48,15.46,15.48,57191.0,6.1396,6.1476,6.1396,6.1476,57191.0
2019-11-15 12:10:00,15.48,15.48,15.46,15.48,68288.0,6.1476,6.1476,6.1396,6.1476,68288.0
2019-11-15 12:15:00,15.48,15.49,15.47,15.49,44519.0,6.1476,6.1516,6.1436,6.1516,44519.0
2019-11-15 12:20:00,15.49,15.51,15.48,15.5,63039.0,6.1516,6.1595,6.1476,6.1555,63039.0
2019-11-15 12:25:00,15.49,15.5,15.47,15.48,72121.0,6.1516,6.1555,6.1436,6.1476,72121.0
2019-11-15 12:30:00,15.48,15.49,15.47,15.48,87768.0,6.1476,6.1516,6.1436,6.1476,87768.0
2019-11-15 12:35:00,15.48,15.48,15.47,15.48,30492.0,6.1476,6.1476,6.1436,6.1476,30492.0
2019-11-15 12:40:00,15.48,15.48,15.47,15.48,60685.0,6.1476,6.1476,6.1436,6.1476,60685.0
2019-11-15 12:45:00,15.48,15.49,15.47,15.47,36326.0,6.1476,6.1516,6.1436,6.1436,36326.0
2019-11-15 12:50:00,15.48,15.48,15.45,15.46,105892.0,6.1476,6.1476,6.1357,6.1396,105892.0
2019-11-15 12:55:00,15.46,15.47,15.45,15.47,18897.0,6.1396,6.1436,6.1357,6.1436,18897.0
2019-11-15 13:00:00,15.46,15.48,15.46,15.48,45563.0,6.1396,6.1476,6.1396,6.1476,45563.0
2019-11-15 13:05:00,15.48,15.48,15.46,15.48,127621.0,6.1476,6.1476,6.1396,6.1476,127621.0
2019-11-15 13:10:00,15.47,15.5,15.47,15.5,124899.0,6.1436,6.1555,6.1436,6.1555,124899.0
2019-11-15 13:15:00,15.5,15.51,15.49,15.5,58384.0,6.1555,6.1595,6.1516,6.1555,58384.0
2019-11-15 13:20:00,15.5,15.5,15.48,15.49,39676.0,6.1555,6.1555,6.1476,6.1516,39676.0
2019-11-15 13:25:00,15.49,15.49,15.48,15.49,34283.0,6.1516,6.1516,6.1476,6.1516,34283.0
2019-11-15 13:30:00,15.49,15.49,15.46,15.46,44749.0,6.1516,6.1516,6.1396,6.1396,44749.0
2019-11-15 13:35:00,15.47,15.47,15.45,15.46,27116.0,6.1436,6.1436,6.1357,6.1396,27116.0
2019-11-15 13:40:00,15.46,15.46,15.45,15.45,19946.0,6.1396,6.1396,6.1357,6.1357,19946.0
2019-11-15 13:45:00,15.46,15.46,15.45,15.45,24671.0,6.1396,6.1396,6.1357,6.1357,24671.0
2019-11-15 13:50:00,15.45,15.46,15.44,15.45,55102.0,6.1357,6.1396,6.1317,6.1357,55102.0
2019-11-15 13:55:00,15.45,15.45,15.44,15.45,9100.0,6.1357,6.1357,6.1317,6.1357,9100.0
2019-11-15 14:00:00,15.45,15.46,15.43,15.44,120717.0,6.1357,6.1396,6.1277,6.1317,120717.0
2019-11-15 14:05:00,15.44,15.44,15.42,15.43,24432.0,6.1317,6.1317,6.1238,6.1277,24432.0
2019-11-15 14:10:00,15.43,15.43,15.42,15.43,41103.0,6.1277,6.1277,6.1238,6.1277,41103.0
2019-11-15 14:15:00,15.42,15.43,15.41,15.41,43580.0,6.1238,6.1277,6.1198,6.1198,43580.0
2019-11-15 14:20:00,15.41,15.44,15.41,15.44,130042.0,6.1198,6.1317,6.1198,6.1317,130042.0
2019-11-15 14:25:00,15.44,15.44,15.43,15.44,7635.0,6.1317,6.1317,6.1277,6.1317,7635.0
2019-11-15 14:30:00,15.43,15.44,15.43,15.44,124776.0,6.1277,6.1317,6.1277,6.1317,124776.0
2019-11-15 14:35:00,15.43,15.44,15.43,15.44,20548.0,6.1277,6.1317,6.1277,6.1317,20548.0
2019-11-15 14:40:00,15.44,15.45,15.43,15.45,60403.0,6.1317,6.1357,6.1277,6.1357,60403.0
2019-11-15 14:45:00,15.45,15.46,15.44,15.46,51100.0,6.1357,6.1396,6.1317,6.1396,51100.0
2019-11-15 14:50:00,15.46,15.48,15.45,15.47,172274.0,6.1396,6.1476,6.1357,6.1436,172274.0
2019-11-15 14:55:00,15.47,15.47,15.45,15.46,68094.0,6.1436,6.1436,6.1357,6.1396,68094.0
2019-11-15 15:00:00,15.46,15.46,15.45,15.46,14259.0,6.1396,6.1396,6.1357,6.1396,14259.0
2019-11-15 15:05:00,15.45,15.46,15.44,15.45,57811.0,6.1357,6.1396,6.1317,6.1357,57811.0
2019-11-15 15:10:00,15.45,15.45,15.44,15.45,15622.0,6.1357,6.1357,6.1317,6.1357,15622.0
2019-11-15 15:15:00,15.45,15.45,15.44,15.45,11183.0,6.1357,6.1357,6.1317,6.1357,11183.0
2019-11-15 15:20:00,15.45,15.45,15.41,15.42,87287.0,6.1357,6.1357,6.1198,6.1238,87287.0
2019-11-15 15:25:00,15.42,15.43,15.41,15.43,180222.0,6.1238,6.1277,6.1198,6.1277,180222.0
2019-11-15 15:30:00,15.43,15.44,15.42,15.43,166508.0,6.1277,6.1317,6.1238,6.1277,166508.0
2019-11-15 15:35:00,15.43,15.44,15.42,15.44,104391.0,6.1277,6.1317,6.1238,6.1317,104391.0
2019-11-15 15:40:00,15.44,15.45,15.43,15.45,94357.0,6.1317,6.1357,6.1277,6.1357,94357.0
2019-11-15 15:45:00,15.45,15.45,15.44,15.45,103584.0,6.1357,6.1357,6.1317,6.1357,103584.0
2019-11-15 15:50:00,15.45,15.45,15.43,15.44,136248.0,6.1357,6.1357,6.1277,6.1317,136248.0
2019-11-15 15:55:00,15.43,15.46,15.43,15.45,629352.0,6.1277,6.1396,6.1277,6.1357,629352.0
2019-11-18 09:30:00,15.27,15.32,15.25,15.26,225992.0,6.0642,6.084,6.0562,6.0602,225992.0
2019-11-18 09:35:00,15.27,15.29,15.25,15.28,179888.0,6.0642,6.0721,6.0562,6.0682,179888.0
2019-11-18 09:40:00,15.27,15.27,15.23,15.24,113842.0,6.0642,6.0642,6.0483,6.0523,113842.0
2019-11-18 09:45:00,15.24,15.25,15.22,15.24,87390.0,6.0523,6.0562,6.0443,6.0523,87390.0
2019-11-18 09:50:00,15.24,15.25,15.23,15.25,158498.0,6.0523,6.0562,6.0483,6.0562,158498.0
2019-11-18 09:55:00,15.25,15.28,15.24,15.28,86951.0,6.0562,6.0682,6.0523,6.0682,86951.0
2019-11-18 10:00:00,15.28,15.29,15.25,15.26,110525.0,6.0682,6.0721,6.0562,6.0602,110525.0
2019-11-18 10:05:00,15.26,15.28,15.25,15.27,124667.0,6.0602,6.0682,6.0562,6.0642,124667.0
2019-11-18 10:10:00,15.27,15.3,15.26,15.28,159832.0,6.0642,6.0761,6.0602,6.0682,159832.0
2019-11-18 10:15:00,15.28,15.28,15.24,15.24,196630.0,6.0682,6.0682,6.0523,6.0523,196630.0
2019-11-18 10:20:00,15.25,15.27,15.24,15.25,128387.0,6.0562,6.0642,6.0523,6.0562,128387.0
2019-11-18 10:25:00,15.25,15.26,15.24,15.25,43062.0,6.0562,6.0602,6.0523,6.0562,43062.0
2019-11-18 10:30:00,15.25,15.26,15.23,15.26,269413.0,6.0562,6.0602,6.0483,6.0602,269413.0
2019-11-18 10:35:00,15.25,15.26,15.22,15.25,174306.0,6.0562,6.0602,6.0443,6.0562,174306.0
2019-11-18 10:40:00,15.25,15.29,15.24,15.26,162385.0,6.0562,6.0721,6.0523,6.0602,162385.0
2019-11-18 10:45:00,15.25,15.26,15.23,15.24,142747.0,6.0562,6.0602,6.0483,6.0523,142747.0
2019-11-18 10:50:00,15.24,15.24,15.21,15.23,119513.0,6.0523,6.0523,6.0404,6.0483,119513.0
2019-11-18 10:55:00,15.23,15.25,15.21,15.24,150247.0,6.0483,6.0562,6.0404,6.0523,150247.0
2019-11-18 11:00:00,15.25,15.25,15.22,15.23,108409.0,6.0562,6.0562,6.0443,6.0483,108409.0
2019-11-18 11:05:00,15.23,15.25,15.22,15.23,126918.0,6.0483,6.0562,6.0443,6.0483,126918.0
2019-11-18 11:10:00,15.24,15.25,15.23,15.24,134442.0,6.0523,6.0562,6.0483,6.0523,134442.0
2019-11-18 11:15:00,15.24,15.25,15.22,15.24,313782.0,6.0523,6.0562,6.0443,6.0523,313782.0
2019-11-18 11:20:00,15.25,15.29,15.24,15.28,189432.0,6.0562,6.0721,6.0523,6.0682,189432.0
2019-11-18 11:25:00,15.28,15.3,15.27,15.28,184210.0,6.0682,6.0761,6.0642,6.0682,184210.0
2019-11-18 11:30:00,15.29,15.3,15.26,15.27,129464.0,6.0721,6.0761,6.0602,6.0642,129464.0
2019-11-18 11:35:00,15.27,15.27,15.24,15.25,96201.0,6.0642,6.0642,6.0523,6.0562,96201.0
2019-11-18 11:40:00,15.25,15.26,15.23,15.24,233937.0,6.0562,6.0602,6.0483,6.0523,233937.0
2019-11-18 11:45:00,15.24,15.26,15.23,15.25,151744.0,6.0523,6.0602,6.0483,6.0562,151744.0
2019-11-18 11:50:00,15.25,15.26,15.24,15.25,121595.0,6.0562,6.0602,6.0523,6.0562,121595.0
2019-11-18 11:55:00,15.25,15.26,15.23,15.26,83990.0,6.0562,6.0602,6.0483,6.0602,83990.0
2019-11-18 12:00:00,15.26,15.27,15.25,15.27,159322.0,6.0602,6.0642,6.0562,6.0642,159322.0
2019-11-18 12:05:00,15.27,15.28,15.25,15.27,49076.0,6.0642,6.0682,6.0562,6.0642,49076.0
2019-11-18 12:10:00,15.26,15.27,15.25,15.25,62340.0,6.0602,6.0642,6.0562,6.0562,62340.0
2019-11-18 12:15:00,15.26,15.26,15.24,15.25,192371.0,6.0602,6.0602,6.0523,6.0562,192371.0
2019-11-18 12:20:00,15.25,15.25,15.22,15.23,66148.0,6.0562,6.0562,6.0443,6.0483,66148.0
2019-11-18 12:25:00,15.23,15.24,15.2,15.22,105591.0,6.0483,6.0523,6.0364,6.0443,105591.0
2019-11-18 12:30:00,15.21,15.22,15.19,15.2,122516.0,6.0404,6.0443,6.0324,6.0364,122516.0
2019-11-18 12:35:00,15.2,15.21,15.19,15.2,109631.0,6.0364,6.0404,6.0324,6.0364,109631.0
2019-11-18 12:40:00,15.2,15.21,15.18,15.19,70436.0,6.0364,6.0404,6.0284,6.0324,70436.0
2019-11-18 12:45:00,15.19,15.21,15.18,15.19,65731.0,6.0324,6.0404,6.0284,6.0324,65731.0
2019-11-18 12:50:00,15.19,15.2,15.19,15.19,22655.0,6.0324,6.0364,6.0324,6.0324,22655.0
2019-11-18 12:55:00,15.19,15.22,15.19,15.21,28146.0,6.0324,6.0443,6.0324,6.0404,28146.0
2019-11-18 13:00:00,15.21,15.22,15.19,15.19,136358.0,6.0404,6.0443,6.0324,6.0324,136358.0
2019-11-18 13:05:00,15.19,15.2,15.18,15.2,57625.0,6.0324,6.0364,6.0284,6.0364,57625.0
2019-11-18 13:10:00,15.19,15.2,15.17,15.18,43709.0,6.0324,6.0364,6.0245,6.0284,43709.0
2019-11-18 13:15:00,15.18,15.19,15.17,15.19,27620.0,6.0284,6.0324,6.0245,6.0324,27620.0
2019-11-18 13:20:00,15.19,15.21,15.18,15.2,124120.0,6.0324,6.0404,6.0284,6.0364,124120.0
2019-11-18 13:25:00,15.2,15.2,15.18,15.2,50136.0,6.0364,6.0364,6.0284,6.0364,50136.0
2019-11-18 13:30:00,15.2,15.2,15.17,15.18,57084.0,6.0364,6.0364,6.0245,6.0284,57084.0
2019-11-18 13:35:00,15.18,15.18,15.15,15.16,52624.0,6.0284,6.0284,6.0165,6.0205,52624.0
2019-11-18 13:40:00,15.16,15.18,15.15,15.16,66042.0,6.0205,6.0284,6.0165,6.0205,66042.0
2019-11-18 13:45:00,15.16,15.17,15.15,15.16,95127.0,6.0205,6.0245,6.0165,6.0205,95127.0
2019-11-18 13:50:00,15.16,15.16,15.14,15.16,48239.0,6.0205,6.0205,6.0126,6.0205,48239.0
2019-11-18 13:55:00,15.16,15.18,15.15,15.16,48474.0,6.0205,6.0284,6.0165,6.0205,48474.0
2019-11-18 14:00:00,15.17,15.17,15.1,15.13,451398.0,6.0245,6.0245,5.9967,6.0086,451398.0
2019-11-18 14:05:00,15.13,15.15,15.12,15.14,130777.0,6.0086,6.0165,6.0046,6.0126,130777.0
2019-11-18 14:10:00,15.15,15.16,15.14,15.15,54577.0,6.0165,6.0205,6.0126,6.0165,54577.0
2019-11-18 14:15:00,15.15,15.16,15.12,15.14,153898.0,6.0165,6.0205,6.0046,6.0126,153898.0
2019-11-18 14:20:00,15.14,15.16,15.12,15.16,86023.0,6.0126,6.0205,6.0046,6.0205,86023.0
2019-11-18 14:25:00,15.16,15.17,15.14,15.16,153291.0,6.0205,6.0245,6.0126,6.0205,153291.0
2019-11-18 14:30:00,15.15,15.16,15.14,15.15,143088.0,6.0165,6.0205,6.0126,6.0165,143088.0
2019-11-18 14:35:00,15.15,15.15,15.12,15.13,182147.0,6.0165,6.0165,6.0046,6.0086,182147.0
2019-11-18 14:40:00,15.13,15.14,15.11,15.13,181250.0,6.0086,6.0126,6.0006,6.0086,181250.0
2019-11-18 14:45:00,15.13,15.14,15.11,15.13,115456.0,6.0086,6.0126,6.0006,6.0086,115456.0
2019-11-18 14:50:00,15.13,15.13,15.09,15.1,153351.0,6.0086,6.0086,5.9927,5.9967,153351.0
2019-11-18 14:55:00,15.1,15.13,15.09,15.11,330475.0,5.9967,6.0086,5.9927,6.0006,330475.0
2019-11-18 15:00:00,15.11,15.12,15.09,15.1,84449.0,6.0006,6.0046,5.9927,5.9967,84449.0
2019-11-18 15:05:00,15.1,15.11,15.09,15.11,218438.0,5.9967,6.0006,5.9927,6.0006,218438.0
2019-11-18 15:10:00,15.1,15.11,15.08,15.09,143933.0,5.9967,6.0006,5.9887,5.9927,143933.0
2019-11-18 15:15:00,15.09,15.1,15.06,15.07,320151.0,5.9927,5.9967,5.9808,5.9848,320151.0
2019-11-18 15:20:00,15.07,15.1,15.07,15.1,250325.0,5.9848,5.9967,5.9848,5.9967,250325.0
2019-11-18 15:25:00,15.1,15.11,15.09,15.11,240040.0,5.9967,6.0006,5.9927,6.0006,240040.0
2019-11-18 15:30:00,15.11,15.11,15.08,15.08,173616.0,6.0006,6.0006,5.9887,5.9887,173616.0
2019-11-18 15:35:00,15.08,15.09,15.05,15.07,286198.0,5.9887,5.9927,5.9768,5.9848,286198.0
2019-11-18 15:40:00,15.06,15.09,15.06,15.09,189169.0,5.9808,5.9927,5.9808,5.9927,189169.0
2019-11-18 15:45:00,15.09,15.1,15.09,15.1,413135.0,5.9927,5.9967,5.9927,5.9967,413135.0
2019-11-18 15:50:00,15.1,15.12,15.09,15.11,255295.0,5.9967,6.0046,5.9927,6.0006,255295.0
2019-11-18 15:55:00,15.11,15.12,15.09,15.1,608083.0,6.0006,6.0046,5.9927,5.9967,608083.0
2019-11-19 09:30:00,15.07,15.09,15.04,15.09,228625.0,5.9848,5.9927,5.9728,5.9927,228625.0
2019-11-19 09:35:00,15.08,15.09,15.03,15.03,856453.0,5.9887,5.9927,5.9689,5.9689,856453.0
2019-11-19 09:40:00,15.02,15.03,14.97,15.0,593452.0,5.9649,5.9689,5.945,5.957,593452.0
2019-11-19 09:45:00,15.0,15.02,14.98,14.99,576037.0,5.957,5.9649,5.949,5.953,576037.0
2019-11-19 09:50:00,14.99,14.99,14.95,14.95,144511.0,5.953,5.953,5.9371,5.9371,144511.0
2019-11-19 09:55:00,14.95,14.97,14.94,14.97,226927.0,5.9371,5.945,5.9331,5.945,226927.0
2019-11-19 10:00:00,14.96,14.96,14.93,14.93,163738.0,5.9411,5.9411,5.9292,5.9292,163738.0
2019-11-19 10:05:00,14.93,14.95,14.91,14.94,80260.0,5.9292,5.9371,5.9212,5.9331,80260.0
2019-11-19 10:10:00,14.94,14.98,14.93,14.98,75641.0,5.9331,5.949,5.9292,5.949,75641.0
2019-11-19 10:15:00,14.97,14.99,14.95,14.97,544305.0,5.945,5.953,5.9371,5.945,544305.0
2019-11-19 10:20:00,14.97,15.0,14.95,14.96,311625.0,5.945,5.957,5.9371,5.9411,311625.0
2019-11-19 10:25:00,14.96,14.97,14.9,14.9,174096.0,5.9411,5.945,5.9173,5.9173,174096.0
2019-11-19 10:30:00,14.91,14.93,14.89,14.91,267061.0,5.9212,5.9292,5.9133,5.9212,267061.0
2019-11-19 10:35:00,14.91,14.92,14.9,14.9,80650.0,5.9212,5.9252,5.9173,5.9173,80650.0
2019-11-19 10:40:00,14.9,14.92,14.89,14.91,119113.0,5.9173,5.9252,5.9133,5.9212,119113.0
2019-11-19 10:45:00,14.91,14.92,14.88,14.88,122891.0,5.9212,5.9252,5.9093,5.9093,122891.0
2019-11-19 10:50:00,14.87,14.9,14.87,14.89,81753.0,5.9053,5.9173,5.9053,5.9133,81753.0
2019-11-19 10:55:00,14.88,14.89,14.86,14.88,93083.0,5.9093,5.9133,5.9014,5.9093,93083.0
2019-11-19 11:00:00,14.87,14.88,14.85,14.87,118352.0,5.9053,5.9093,5.8974,5.9053,118352.0
2019-11-19 11:05:00,14.86,14.88,14.86,14.88,43270.0,5.9014,5.9093,5.9014,5.9093,43270.0
2019-11-19 11:10:00,14.88,14.89,14.87,14.89,112402.0,5.9093,5.9133,5.9053,5.9133,112402.0
2019-11-19 11:15:00,14.89,14.9,14.88,14.89,40931.0,5.9133,5.9173,5.9093,5.9133,40931.0
2019-11-19 11:20:00,14.89,14.89,14.87,14.89,80839.0,5.9133,5.9133,5.9053,5.9133,80839.0
2019-11-19 11:25:00,14.89,14.89,14.87,14.87,186413.0,5.9133,5.9133,5.9053,5.9053,186413.0
2019-11-19 11:30:00,14.87,14.91,14.86,14.9,247992.0,5.9053,5.9212,5.9014,5.9173,247992.0
2019-11-19 11:35:00,14.9,15.0,14.89,14.95,1095884.0,5.9173,5.957,5.9133,5.9371,1095884.0
2019-11-19 11:40:00,14.95,14.97,14.9,14.92,934222.0,5.9371,5.945,5.9173,5.9252,934222.0
2019-11-19 11:45:00,14.92,14.93,14.9,14.93,85268.0,5.9252,5.9292,5.9173,5.9292,85268.0
2019-11-19 11:50:00,14.93,14.94,14.92,14.93,268685.0,5.9292,5.9331,5.9252,5.9292,268685.0
2019-11-19 11:55:00,14.93,14.95,14.92,14.95,511424.0,5.9292,5.9371,5.9252,5.9371,511424.0
2019-11-19 12:00:00,14.95,14.96,14.9,14.91,334523.0,5.9371,5.9411,5.9173,5.9212,334523.0
2019-11-19 12:05:00,14.9,14.93,14.87,14.93,166805.0,5.9173,5.9292,5.9053,5.9292,166805.0
2019-11-19 12:10:00,14.93,14.94,14.91,14.93,655309.0,5.9292,5.9331,5.9212,5.9292,655309.0
2019-11-19 12:15:00,14.94,14.96,14.92,14.93,304873.0,5.9331,5.9411,5.9252,5.9292,304873.0
2019-11-19 12:20:00,14.93,14.96,14.93,14.95,104176.0,5.9292,5.9411,5.9292,5.9371,104176.0
2019-11-19 12:25:00,14.95,14.95,14.93,14.94,52820.0,5.9371,5.9371,5.9292,5.9331,52820.0
2019-11-19 12:30:00,14.94,14.95,14.93,14.95,64747.0,5.9331,5.9371,5.9292,5.9371,64747.0
2019-11-19 12:35:00,14.95,14.95,14.93,14.95,92959.0,5.9371,5.9371,5.9292,5.9371,92959.0
2019-11-19 12:40:00,14.95,14.96,14.93,14.94,403470.0,5.9371,5.9411,5.9292,5.9331,403470.0
2019-11-19 12:45:00,14.94,14.96,14.93,14.94,367894.0,5.9331,5.9411,5.9292,5.9331,367894.0
2019-11-19 12:50:00,14.94,14.95,14.93,14.95,55702.0,5.9331,5.9371,5.9292,5.9371,55702.0
2019-11-19 12:55:00,14.95,14.95,14.94,14.95,31202.0,5.9371,5.9371,5.9331,5.9371,31202.0
2019-11-19 13:00:00,14.95,14.95,14.94,14.94,64733.0,5.9371,5.9371,5.9331,5.9331,64733.0
2019-11-19 13:05:00,14.95,14.95,14.88,14.9,290188.0,5.9371,5.9371,5.9093,5.9173,290188.0
2019-11-19 13:10:00,14.89,14.93,14.88,14.92,140712.0,5.9133,5.9292,5.9093,5.9252,140712.0
2019-11-19 13:15:00,14.93,14.93,14.9,14.91,320713.0,5.9292,5.9292,5.9173,5.9212,320713.0
2019-11-19 13:20:00,14.92,14.94,14.91,14.92,416269.0,5.9252,5.9331,5.9212,5.9252,416269.0
2019-11-19 13:25:00,14.92,14.92,14.9,14.91,82071.0,5.9252,5.9252,5.9173,5.9212,82071.0
2019-11-19 13:30:00,14.9,14.92,14.89,14.9,96892.0,5.9173,5.9252,5.9133,5.9173,96892.0
2019-11-19 13:35:00,14.9,14.9,14.87,14.89,81015.0,5.9173,5.9173,5.9053,5.9133,81015.0
2019-11-19 13:40:00,14.89,14.9,14.88,14.9,67554.0,5.9133,5.9173,5.9093,5.9173,67554.0
2019-11-19 13:45:00,14.89,14.91,14.89,14.9,152882.0,5.9133,5.9212,5.9133,5.9173,152882.0
2019-11-19 13:50:00,14.91,14.91,14.9,14.91,17829.0,5.9212,5.9212,5.9173,5.9212,17829.0
2019-11-19 13:55:00,14.91,14.92,14.89,14.9,124975.0,5.9212,5.9252,5.9133,5.9173,124975.0
2019-11-19 14:00:00,14.9,14.91,14.89,14.9,259972.0,5.9173,5.9212,5.9133,5.9173,259972.0
2019-11-19 14:05:00,14.9,14.9,14.89,14.89,65545.0,5.9173,5.9173,5.9133,5.9133,65545.0
2019-11-19 14:10:00,14.9,14.9,14.88,14.9,118528.0,5.9173,5.9173,5.9093,5.9173,118528.0
2019-11-19 14:15:00,14.9,14.9,14.89,14.9,40773.0,5.9173,5.9173,5.9133,5.9173,40773.0
2019-11-19 14:20:00,14.9,14.91,14.89,14.91,44384.0,5.9173,5.9212,5.9133,5.9212,44384.0
2019-11-19 14:25:00,14.91,14.91,14.9,14.91,69136.0,5.9212,5.9212,5.9173,5.9212,69136.0
2019-11-19 14:30:00,14.91,14.91,14.88,14.89,53450.0,5.9212,5.9212,5.9093,5.9133,53450.0
2019-11-19 14:35:00,14.88,14.91,14.88,14.91,192082.0,5.9093,5.9212,5.9093,5.9212,192082.0
2019-11-19 14:40:00,14.91,14.91,14.89,14.9,84720.0,5.9212,5.9212,5.9133,5.9173,84720.0
2019-11-19 14:45:00,14.9,14.91,14.89,14.91,76433.0,5.9173,5.9212,5.9133,5.9212,76433.0
2019-11-19 14:50:00,14.91,14.91,14.88,14.88,145019.0,5.9212,5.9212,5.9093,5.9093,145019.0
2019-11-19 14:55:00,14.89,14.89,14.86,14.86,109976.0,5.9133,5.9133,5.9014,5.9014,109976.0
2019-11-19 15:00:00,14.87,14.88,14.85,14.85,243396.0,5.9053,5.9093,5.8974,5.8974,243396.0
2019-11-19 15:05:00,14.85,14.87,14.84,14.86,201669.0,5.8974,5.9053,5.8934,5.9014,201669.0
2019-11-19 15:10:00,14.85,14.87,14.85,14.87,68469.0,5.8974,5.9053,5.8974,5.9053,68469.0
2019-11-19 15:15:00,14.86,14.87,14.86,14.87,12691.0,5.9014,5.9053,5.9014,5.9053,12691.0
2019-11-19 15:20:00,14.86,14.87,14.85,14.86,52686.0,5.9014,5.9053,5.8974,5.9014,52686.0
2019-11-19 15:25:00,14.86,14.86,14.84,14.84,192539.0,5.9014,5.9014,5.8934,5.8934,192539.0
2019-11-19 15:30:00,14.84,14.85,14.82,14.85,361024.0,5.8934,5.8974,5.8855,5.8974,361024.0
2019-11-19 15:35:00,14.85,14.85,14.83,14.84,350158.0,5.8974,5.8974,5.8895,5.8934,350158.0
2019-11-19 15:40:00,14.84,14.85,14.83,14.84,399511.0,5.8934,5.8974,5.8895,5.8934,399511.0
2019-11-19 15:45:00,14.84,14.85,14.83,14.84,220778.0,5.8934,5.8974,5.8895,5.8934,220778.0
2019-11-19 15:50:00,14.84,14.85,14.83,14.85,835946.0,5.8934,5.8974,5.8895,5.8974,835946.0
2019-11-19 15:55:00,14.85,14.85,14.83,14.85,1051670.0,5.8974,5.8974,5.8895,5.8974,1051670.0
2019-11-20 09:30:00,14.9,14.98,14.87,14.97,228289.0,5.9173,5.949,5.9053,5.945,228289.0
2019-11-20 09:35:00,14.97,14.99,14.94,14.99,198141.0,5.945,5.953,5.9331,5.953,198141.0
2019-11-20 09:40:00,14.99,15.03,14.96,15.02,118325.0,5.953,5.9689,5.9411,5.9649,118325.0
2019-11-20 09:45:00,15.03,15.04,15.0,15.01,695192.0,5.9689,5.9728,5.957,5.9609,695192.0
2019-11-20 09:50:00,15.01,15.02,14.99,15.0,98984.0,5.9609,5.9649,5.953,5.957,98984.0
2019-11-20 09:55:00,15.0,15.02,15.0,15.01,133836.0,5.957,5.9649,5.957,5.9609,133836.0
2019-11-20 10:00:00,15.01,15.02,14.99,15.01,78697.0,5.9609,5.9649,5.953,5.9609,78697.0
2019-11-20 10:05:00,15.01,15.03,15.01,15.03,170463.0,5.9609,5.9689,5.9609,5.9689,170463.0
2019-11-20 10:10:00,15.03,15.03,15.01,15.01,193985.0,5.9689,5.9689,5.9609,5.9609,193985.0
2019-11-20 10:15:00,15.01,15.02,15.0,15.02,70061.0,5.9609,5.9649,5.957,5.9649,70061.0
2019-11-20 10:20:00,15.02,15.02,14.99,15.0,123556.0,5.9649,5.9649,5.953,5.957,123556.0
2019-11-20 10:25:00,14.99,15.02,14.98,15.02,77822.0,5.953,5.9649,5.949,5.9649,77822.0
2019-11-20 10:30:00,15.02,15.03,15.01,15.03,845000.0,5.9649,5.9689,5.9609,5.9689,845000.0
2019-11-20 10:35:00,15.03,15.04,15.02,15.04,198871.0,5.9689,5.9728,5.9649,5.9728,198871.0
2019-11-20 10:40:00,15.04,15.04,15.01,15.02,158595.0,5.9728,5.9728,5.9609,5.9649,158595.0
2019-11-20 10:45:00,15.02,15.03,15.0,15.01,140458.0,5.9649,5.9689,5.957,5.9609,140458.0
2019-11-20 10:50:00,15.02,15.02,15.01,15.02,126664.0,5.9649,5.9649,5.9609,5.9649,126664.0
2019-11-20 10:55:00,15.02,15.02,14.99,15.0,91978.0,5.9649,5.9649,5.953,5.957,91978.0
2019-11-20 11:00:00,15.0,15.0,14.98,14.99,156716.0,5.957,5.957,5.949,5.953,156716.0
2019-11-20 11:05:00,15.0,15.02,14.99,15.0,56278.0,5.957,5.9649,5.953,5.957,56278.0
2019-11-20 11:10:00,15.01,15.02,14.99,15.02,51311.0,5.9609,5.9649,5.953,5.9649,51311.0
2019-11-20 11:15:00,15.02,15.04,15.01,15.03,83696.0,5.9649,5.9728,5.9609,5.9689,83696.0
2019-11-20 11:20:00,15.03,15.04,15.03,15.04,129935.0,5.9689,5.9728,5.9689,5.9728,129935.0
2019-11-20 11:25:00,15.04,15.05,15.0,15.01,645072.0,5.9728,5.9768,5.957,5.9609,645072.0
2019-11-20 11:30:00,15.0,15.01,14.97,14.99,76056.0,5.957,5.9609,5.945,5.953,76056.0
2019-11-20 11:35:00,14.99,15.01,14.98,15.01,111819.0,5.953,5.9609,5.949,5.9609,111819.0
2019-11-20 11:40:00,15.01,15.01,14.98,14.99,186475.0,5.9609,5.9609,5.949,5.953,186475.0
2019-11-20 11:45:00,14.99,15.0,14.97,14.99,63480.0,5.953,5.957,5.945,5.953,63480.0
2019-11-20 11:50:00,14.99,15.0,14.97,14.98,137011.0,5.953,5.957,5.945,5.949,137011.0
2019-11-20 11:55:00,14.99,15.01,14.98,15.0,175264.0,5.953,5.9609,5.949,5.957,175264.0
2019-11-20 12:00:00,15.0,15.02,14.99,15.01,103241.0,5.957,5.9649,5.953,5.9609,103241.0
2019-11-20 12:05:00,15.01,15.02,15.0,15.01,108954.0,5.9609,5.9649,5.957,5.9609,108954.0
2019-11-20 12:10:00,15.01,15.01,15.0,15.01,29265.0,5.9609,5.9609,5.957,5.9609,29265.0
2019-11-20 12:15:00,15.0,15.01,14.99,15.01,73825.0,5.957,5.9609,5.953,5.9609,73825.0
2019-11-20 12:20:00,15.01,15.03,15.0,15.01,43919.0,5.9609,5.9689,5.957,5.9609,43919.0
2019-11-20 12:25:00,15.02,15.02,15.0,15.01,46013.0,5.9649,5.9649,5.957,5.9609,46013.0
2019-11-20 12:30:00,15.01,15.02,14.99,15.0,73095.0,5.9609,5.9649,5.953,5.957,73095.0
2019-11-20 12:35:00,15.0,15.0,14.98,14.99,42584.0,5.957,5.957,5.949,5.953,42584.0
2019-11-20 12:40:00,14.99,14.99,14.98,14.99,3794.0,5.953,5.953,5.949,5.953,3794.0
2019-11-20 12:45:00,14.99,14.99,14.98,14.99,46784.0,5.953,5.953,5.949,5.953,46784.0
2019-11-20 12:50:00,14.99,15.0,14.97,14.98,91965.0,5.953,5.957,5.945,5.949,91965.0
2019-11-20 12:55:00,14.97,14.98,14.88,14.92,190901.0,5.945,5.949,5.9093,5.9252,190901.0
2019-11-20 13:00:00,14.92,14.93,14.9,14.92,113094.0,5.9252,5.9292,5.9173,5.9252,113094.0
2019-11-20 13:05:00,14.92,14.92,14.89,14.9,63489.0,5.9252,5.9252,5.9133,5.9173,63489.0
2019-11-20 13:10:00,14.9,14.9,14.87,14.88,106634.0,5.9173,5.9173,5.9053,5.9093,106634.0
2019-11-20 13:15:00,14.89,14.9,14.88,14.89,59816.0,5.9133,5.9173,5.9093,5.9133,59816.0
2019-11-20 13:20:00,14.89,14.91,14.88,14.91,19580.0,5.9133,5.9212,5.9093,5.9212,19580.0
2019-11-20 13:25:00,14.9,14.94,14.9,14.92,49819.0,5.9173,5.9331,5.9173,5.9252,49819.0
2019-11-20 13:30:00,14.92,14.94,14.91,14.93,106391.0,5.9252,5.9331,5.9212,5.9292,106391.0
2019-11-20 13:35:00,14.93,14.95,14.92,14.94,120631.0,5.9292,5.9371,5.9252,5.9331,120631.0
2019-11-20 13:40:00,14.93,14.95,14.92,14.93,59625.0,5.9292,5.9371,5.9252,5.9292,59625.0
2019-11-20 13:45:00,14.93,14.95,14.93,14.94,57356.0,5.9292,5.9371,5.9292,5.9331,57356.0
2019-11-20 13:50:00,14.95,14.97,14.93,14.96,284755.0,5.9371,5.945,5.9292,5.9411,284755.0
2019-11-20 13:55:00,14.96,14.97,14.94,14.96,68915.0,5.9411,5.945,5.9331,5.9411,68915.0
2019-11-20 14:00:00,14.96,14.98,14.95,14.95,55250.0,5.9411,5.949,5.9371,5.9371,55250.0
2019-11-20 14:05:00,14.96,14.98,14.95,14.96,144756.0,5.9411,5.949,5.9371,5.9411,144756.0
2019-11-20 14:10:00,14.96,15.0,14.96,14.98,156625.0,5.9411,5.957,5.9411,5.949,156625.0
2019-11-20 14:15:00,14.98,14.99,14.97,14.99,43395.0,5.949,5.953,5.945,5.953,43395.0
2019-11-20 14:20:00,14.99,14.99,14.97,14.98,36774.0,5.953,5.953,5.945,5.949,36774.0
2019-11-20 14:25:00,14.98,15.0,14.97,14.98,71989.0,5.949,5.957,5.945,5.949,71989.0
2019-11-20 14:30:00,14.99,15.0,14.96,14.96,368052.0,5.953,5.957,5.9411,5.9411,368052.0
2019-11-20 14:35:00,14.96,14.97,14.96,14.97,22407.0,5.9411,5.945,5.9411,5.945,22407.0
2019-11-20 14:40:00,14.96,14.97,14.95,14.96,67788.0,5.9411,5.945,5.9371,5.9411,67788.0
2019-11-20 14:45:00,14.96,14.96,14.93,14.95,61398.0,5.9411,5.9411,5.9292,5.9371,61398.0
2019-11-20 14:50:00,14.95,14.96,14.92,14.93,147886.0,5.9371,5.9411,5.9252,5.9292,147886.0
2019-11-20 14:55:00,14.93,14.93,14.9,14.91,88614.0,5.9292,5.9292,5.9173,5.9212,88614.0
2019-11-20 15:00:00,14.91,14.92,14.89,14.92,337231.0,5.9212,5.9252,5.9133,5.9252,337231.0
2019-11-20 15:05:00,14.91,14.93,14.91,14.93,67419.0,5.9212,5.9292,5.9212,5.9292,67419.0
2019-11-20 15:10:00,14.93,14.94,14.92,14.94,148217.0,5.9292,5.9331,5.9252,5.9331,148217.0
2019-11-20 15:15:00,14.93,14.94,14.92,14.92,95964.0,5.9292,5.9331,5.9252,5.9252,95964.0
2019-11-20 15:20:00,14.93,14.95,14.92,14.94,48347.0,5.9292,5.9371,5.9252,5.9331,48347.0
2019-11-20 15:25:00,14.94,14.95,14.93,14.93,77444.0,5.9331,5.9371,5.9292,5.9292,77444.0
2019-11-20 15:30:00,14.93,14.94,14.9,14.91,612192.0,5.9292,5.9331,5.9173,5.9212,612192.0
2019-11-20 15:35:00,14.9,14.92,14.89,14.91,302322.0,5.9173,5.9252,5.9133,5.9212,302322.0
2019-11-20 15:40:00,14.91,14.93,14.9,14.92,228854.0,5.9212,5.9292,5.9173,5.9252,228854.0
2019-11-20 15:45:00,14.92,14.93,14.9,14.91,1187877.0,5.9252,5.9292,5.9173,5.9212,1187877.0
2019-11-20 15:50:00,14.91,14.91,14.88,14.91,727298.0,5.9212,5.9212,5.9093,5.9212,727298.0
2019-11-20 15:55:00,14.91,14.91,14.86,14.87,2571146.0,5.9212,5.9212,5.9014,5.9053,2571146.0
2019-11-21 09:30:00,14.9,14.98,14.9,14.96,242227.0,5.9173,5.949,5.9173,5.9411,242227.0
2019-11-21 09:35:00,14.96,15.01,14.94,14.99,331586.0,5.9411,5.9609,5.9331,5.953,331586.0
2019-11-21 09:40:00,14.99,15.02,14.98,15.0,262633.0,5.953,5.9649,5.949,5.957,262633.0
2019-11-21 09:45:00,15.0,15.02,14.95,14.98,199580.0,5.957,5.9649,5.9371,5.949,199580.0
2019-11-21 09:50:00,14.98,15.0,14.97,14.98,152983.0,5.949,5.957,5.945,5.949,152983.0
2019-11-21 09:55:00,14.97,14.99,14.96,14.98,232237.0,5.945,5.953,5.9411,5.949,232237.0
2019-11-21 10:00:00,14.97,14.98,14.96,14.96,134887.0,5.945,5.949,5.9411,5.9411,134887.0
2019-11-21 10:05:00,14.96,14.97,14.94,14.96,302529.0,5.9411,5.945,5.9331,5.9411,302529.0
2019-11-21 10:10:00,14.96,14.96,14.94,14.95,123229.0,5.9411,5.9411,5.9331,5.9371,123229.0
2019-11-21 10:15:00,14.95,14.96,14.87,14.87,286915.0,5.9371,5.9411,5.9053,5.9053,286915.0
2019-11-21 10:20:00,14.87,14.88,14.85,14.87,188896.0,5.9053,5.9093,5.8974,5.9053,188896.0
2019-11-21 10:25:00,14.87,14.88,14.85,14.86,237306.0,5.9053,5.9093,5.8974,5.9014,237306.0
2019-11-21 10:30:00,14.86,14.88,14.85,14.87,125667.0,5.9014,5.9093,5.8974,5.9053,125667.0
2019-11-21 10:35:00,14.87,14.88,14.85,14.86,194157.0,5.9053,5.9093,5.8974,5.9014,194157.0
2019-11-21 10:40:00,14.87,14.89,14.86,14.86,172588.0,5.9053,5.9133,5.9014,5.9014,172588.0
2019-11-21 10:45:00,14.86,14.87,14.84,14.87,37672.0,5.9014,5.9053,5.8934,5.9053,37672.0
2019-11-21 10:50:00,14.87,14.87,14.83,14.84,97447.0,5.9053,5.9053,5.8895,5.8934,97447.0
2019-11-21 10:55:00,14.83,14.84,14.8,14.82,164708.0,5.8895,5.8934,5.8775,5.8855,164708.0
2019-11-21 11:00:00,14.82,14.88,14.82,14.87,129558.0,5.8855,5.9093,5.8855,5.9053,129558.0
2019-11-21 11:05:00,14.87,14.88,14.85,14.87,144055.0,5.9053,5.9093,5.8974,5.9053,144055.0
2019-11-21 11:10:00,14.87,14.88,14.84,14.86,87838.0,5.9053,5.9093,5.8934,5.9014,87838.0
2019-11-21 11:15:00,14.86,14.88,14.86,14.87,103920.0,5.9014,5.9093,5.9014,5.9053,103920.0
2019-11-21 11:20:00,14.86,14.88,14.85,14.87,96155.0,5.9014,5.9093,5.8974,5.9053,96155.0
2019-11-21 11:25:00,14.87,14.88,14.84,14.86,116110.0,5.9053,5.9093,5.8934,5.9014,116110.0
2019-11-21 11:30:00,14.85,14.88,14.85,14.86,110246.0,5.8974,5.9093,5.8974,5.9014,110246.0
2019-11-21 11:35:00,14.85,14.87,14.85,14.87,112705.0,5.8974,5.9053,5.8974,5.9053,112705.0
2019-11-21 11:40:00,14.87,14.88,14.86,14.88,33352.0,5.9053,5.9093,5.9014,5.9093,33352.0
2019-11-21 11:45:00,14.88,14.88,14.86,14.88,232848.0,5.9093,5.9093,5.9014,5.9093,232848.0
2019-11-21 11:50:00,14.88,14.89,14.86,14.87,109652.0,5.9093,5.9133,5.9014,5.9053,109652.0
2019-11-21 11:55:00,14.88,14.88,14.85,14.86,142170.0,5.9093,5.9093,5.8974,5.9014,142170.0
2019-11-21 12:00:00,14.85,14.87,14.84,14.87,234724.0,5.8974,5.9053,5.8934,5.9053,234724.0
2019-11-21 12:05:00,14.87,14.88,14.86,14.86,188917.0,5.9053,5.9093,5.9014,5.9014,188917.0
2019-11-21 12:10:00,14.86,14.88,14.86,14.87,119287.0,5.9014,5.9093,5.9014,5.9053,119287.0
2019-11-21 12:15:00,14.88,14.89,14.86,14.87,420500.0,5.9093,5.9133,5.9014,5.9053,420500.0
2019-11-21 12:20:00,14.87,14.88,14.87,14.88,34612.0,5.9053,5.9093,5.9053,5.9093,34612.0
2019-11-21 12:25:00,14.87,14.89,14.87,14.87,250735.0,5.9053,5.9133,5.9053,5.9053,250735.0
2019-11-21 12:30:00,14.88,14.88,14.86,14.87,124003.0,5.9093,5.9093,5.9014,5.9053,124003.0
2019-11-21 12:35:00,14.87,14.91,14.86,14.91,79937.0,5.9053,5.9212,5.9014,5.9212,79937.0
2019-11-21 12:40:00,14.91,14.92,14.89,14.91,142974.0,5.9212,5.9252,5.9133,5.9212,142974.0
2019-11-21 12:45:00,14.91,14.92,14.9,14.9,82851.0,5.9212,5.9252,5.9173,5.9173,82851.0
2019-11-21 12:50:00,14.9,14.93,14.9,14.92,78735.0,5.9173,5.9292,5.9173,5.9252,78735.0
2019-11-21 12:55:00,14.92,14.95,14.91,14.95,153072.0,5.9252,5.9371,5.9212,5.9371,153072.0
2019-11-21 13:00:00,14.95,14.96,14.92,14.93,115866.0,5.9371,5.9411,5.9252,5.9292,115866.0
2019-11-21 13:05:00,14.92,14.95,14.92,14.95,84842.0,5.9252,5.9371,5.9252,5.9371,84842.0
2019-11-21 13:10:00,14.95,14.95,14.92,14.94,140796.0,5.9371,5.9371,5.9252,5.9331,140796.0
2019-11-21 13:15:00,14.94,14.94,14.92,14.94,68965.0,5.9331,5.9331,5.9252,5.9331,68965.0
2019-11-21 13:20:00,14.94,14.95,14.93,14.94,127352.0,5.9331,5.9371,5.9292,5.9331,127352.0
2019-11-21 13:25:00,14.94,14.96,14.94,14.95,337560.0,5.9331,5.9411,5.9331,5.9371,337560.0
2019-11-21 13:30:00,14.95,14.95,14.93,14.95,216991.0,5.9371,5.9371,5.9292,5.9371,216991.0
2019-11-21 13:35:00,14.96,14.97,14.93,14.94,288274.0,5.9411,5.945,5.9292,5.9331,288274.0
2019-11-21 13:40:00,14.94,14.99,14.93,14.98,410850.0,5.9331,5.953,5.9292,5.949,410850.0
2019-11-21 13:45:00,14.98,14.98,14.96,14.96,92530.0,5.949,5.949,5.9411,5.9411,92530.0
2019-11-21 13:50:00,14.96,14.99,14.96,14.96,1370657.0,5.9411,5.953,5.9411,5.9411,1370657.0
2019-11-21 13:55:00,14.96,15.02,14.95,15.01,702176.0,5.9411,5.9649,5.9371,5.9609,702176.0
2019-11-21 14:00:00,15.02,15.04,15.01,15.01,438680.0,5.9649,5.9728,5.9609,5.9609,438680.0
2019-11-21 14:05:00,15.02,15.04,15.0,15.02,730008.0,5.9649,5.9728,5.957,5.9649,730008.0
2019-11-21 14:10:00,15.02,15.05,15.01,15.03,433254.0,5.9649,5.9768,5.9609,5.9689,433254.0
2019-11-21 14:15:00,15.04,15.05,15.02,15.02,774936.0,5.9728,5.9768,5.9649,5.9649,774936.0
2019-11-21 14:20:00,15.03,15.13,15.02,15.12,991799.0,5.9689,6.0086,5.9649,6.0046,991799.0
2019-11-21 14:25:00,15.12,15.13,15.1,15.11,206497.0,6.0046,6.0086,5.9967,6.0006,206497.0
2019-11-21 14:30:00,15.11,15.14,15.1,15.14,608347.0,6.0006,6.0126,5.9967,6.0126,608347.0
2019-11-21 14:35:00,15.14,15.16,15.13,15.16,553619.0,6.0126,6.0205,6.0086,6.0205,553619.0
2019-11-21 14:40:00,15.15,15.17,15.13,15.17,1062984.0,6.0165,6.0245,6.0086,6.0245,1062984.0
2019-11-21 14:45:00,15.16,15.2,15.16,15.19,188845.0,6.0205,6.0364,6.0205,6.0324,188845.0
2019-11-21 14:50:00,15.19,15.2,15.17,15.19,230033.0,6.0324,6.0364,6.0245,6.0324,230033.0
2019-11-21 14:55:00,15.2,15.2,15.17,15.19,303084.0,6.0364,6.0364,6.0245,6.0324,303084.0
2019-11-21 15:00:00,15.19,15.19,15.16,15.17,211662.0,6.0324,6.0324,6.0205,6.0245,211662.0
2019-11-21 15:05:00,15.17,15.17,15.13,15.13,434303.0,6.0245,6.0245,6.0086,6.0086,434303.0
2019-11-21 15:10:00,15.13,15.15,15.13,15.15,444877.0,6.0086,6.0165,6.0086,6.0165,444877.0
2019-11-21 15:15:00,15.15,15.15,15.12,15.12,448086.0,6.0165,6.0165,6.0046,6.0046,448086.0
2019-11-21 15:20:00,15.12,15.14,15.11,15.12,890807.0,6.0046,6.0126,6.0006,6.0046,890807.0
2019-11-21 15:25:00,15.12,15.13,15.11,15.12,278502.0,6.0046,6.0086,6.0006,6.0046,278502.0
2019-11-21 15:30:00,15.13,15.15,15.11,15.13,678316.0,6.0086,6.0165,6.0006,6.0086,678316.0
2019-11-21 15:35:00,15.13,15.15,15.12,15.13,488758.0,6.0086,6.0165,6.0046,6.0086,488758.0
2019-11-21 15:40:00,15.13,15.16,15.12,15.14,656994.0,6.0086,6.0205,6.0046,6.0126,656994.0
2019-11-21 15:45:00,15.14,15.17,15.13,15.17,421765.0,6.0126,6.0245,6.0086,6.0245,421765.0
2019-11-21 15:50:00,15.16,15.18,15.15,15.17,530996.0,6.0205,6.0284,6.0165,6.0245,530996.0
2019-11-21 15:55:00,15.17,15.21,15.16,15.2,715589.0,6.0245,6.0404,6.0205,6.0364,715589.0
2019-11-22 09:30:00,15.4,15.5,15.38,15.48,564146.0,6.1158,6.1555,6.1079,6.1476,564146.0
2019-11-22 09:35:00,15.48,15.55,15.48,15.52,445653.0,6.1476,6.1754,6.1476,6.1635,445653.0
2019-11-22 09:40:00,15.52,15.54,15.5,15.53,283232.0,6.1635,6.1714,6.1555,6.1674,283232.0
2019-11-22 09:45:00,15.53,15.56,15.46,15.55,487521.0,6.1674,6.1794,6.1396,6.1754,487521.0
2019-11-22 09:50:00,15.55,15.56,15.52,15.53,287934.0,6.1754,6.1794,6.1635,6.1674,287934.0
2019-11-22 09:55:00,15.53,15.54,15.51,15.52,131442.0,6.1674,6.1714,6.1595,6.1635,131442.0
2019-11-22 10:00:00,15.53,15.54,15.51,15.54,183964.0,6.1674,6.1714,6.1595,6.1714,183964.0
2019-11-22 10:05:00,15.54,15.54,15.46,15.46,310903.0,6.1714,6.1714,6.1396,6.1396,310903.0
2019-11-22 10:10:00,15.46,15.48,15.43,15.43,146005.0,6.1396,6.1476,6.1277,6.1277,146005.0
2019-11-22 10:15:00,15.43,15.45,15.41,15.42,305844.0,6.1277,6.1357,6.1198,6.1238,305844.0
2019-11-22 10:20:00,15.43,15.5,15.42,15.49,182812.0,6.1277,6.1555,6.1238,6.1516,182812.0
2019-11-22 10:25:00,15.5,15.52,15.48,15.49,171968.0,6.1555,6.1635,6.1476,6.1516,171968.0
2019-11-22 10:30:00,15.49,15.5,15.48,15.5,138273.0,6.1516,6.1555,6.1476,6.1555,138273.0
2019-11-22 10:35:00,15.5,15.5,15.44,15.46,145472.0,6.1555,6.1555,6.1317,6.1396,145472.0
2019-11-22 10:40:00,15.46,15.46,15.39,15.4,384361.0,6.1396,6.1396,6.1118,6.1158,384361.0
2019-11-22 10:45:00,15.39,15.4,15.36,15.37,92680.0,6.1118,6.1158,6.0999,6.1039,92680.0
2019-11-22 10:50:00,15.37,15.37,15.3,15.31,219175.0,6.1039,6.1039,6.0761,6.0801,219175.0
2019-11-22 10:55:00,15.31,15.33,15.3,15.32,183564.0,6.0801,6.088,6.0761,6.084,183564.0
2019-11-22 11:00:00,15.32,15.34,15.28,15.29,161190.0,6.084,6.092,6.0682,6.0721,161190.0
2019-11-22 11:05:00,15.29,15.29,15.25,15.26,272372.0,6.0721,6.0721,6.0562,6.0602,272372.0
2019-11-22 11:10:00,15.25,15.29,15.25,15.27,266389.0,6.0562,6.0721,6.0562,6.0642,266389.0
2019-11-22 11:15:00,15.26,15.27,15.23,15.24,225329.0,6.0602,6.0642,6.0483,6.0523,225329.0
2019-11-22 11:20:00,15.24,15.27,15.21,15.27,411663.0,6.0523,6.0642,6.0404,6.0642,411663.0
2019-11-22 11:25:00,15.27,15.31,15.26,15.29,181194.0,6.0642,6.0801,6.0602,6.0721,181194.0
2019-11-22 11:30:00,15.29,15.31,15.28,15.29,173789.0,6.0721,6.0801,6.0682,6.0721,173789.0
2019-11-22 11:35:00,15.29,15.3,15.28,15.29,86902.0,6.0721,6.0761,6.0682,6.0721,86902.0
2019-11-22 11:40:00,15.29,15.31,15.28,15.31,79785.0,6.0721,6.0801,6.0682,6.0801,79785.0
2019-11-22 11:45:00,15.31,15.34,15.3,15.32,99035.0,6.0801,6.092,6.0761,6.084,99035.0
2019-11-22 11:50:00,15.31,15.33,15.31,15.31,198006.0,6.0801,6.088,6.0801,6.0801,198006.0
2019-11-22 11:55:00,15.32,15.32,15.29,15.31,142713.0,6.084,6.084,6.0721,6.0801,142713.0
2019-11-22 12:00:00,15.31,15.31,15.28,15.31,71046.0,6.0801,6.0801,6.0682,6.0801,71046.0
2019-11-22 12:05:00,15.31,15.33,15.3,15.33,47320.0,6.0801,6.088,6.0761,6.088,47320.0
2019-11-22 12:10:00,15.33,15.35,15.32,15.34,161222.0,6.088,6.096,6.084,6.092,161222.0
2019-11-22 12:15:00,15.34,15.35,15.32,15.34,95556.0,6.092,6.096,6.084,6.092,95556.0
2019-11-22 12:20:00,15.33,15.35,15.33,15.34,88247.0,6.088,6.096,6.088,6.092,88247.0
2019-11-22 12:25:00,15.34,15.36,15.33,15.36,92426.0,6.092,6.0999,6.088,6.0999,92426.0
2019-11-22 12:30:00,15.36,15.38,15.35,15.36,125994.0,6.0999,6.1079,6.096,6.0999,125994.0
2019-11-22 12:35:00,15.36,15.36,15.34,15.35,107717.0,6.0999,6.0999,6.092,6.096,107717.0
2019-11-22 12:40:00,15.35,15.36,15.32,15.33,136533.0,6.096,6.0999,6.084,6.088,136533.0
2019-11-22 12:45:00,15.33,15.33,15.31,15.33,56277.0,6.088,6.088,6.0801,6.088,56277.0
2019-11-22 12:50:00,15.33,15.34,15.31,15.34,125354.0,6.088,6.092,6.0801,6.092,125354.0
2019-11-22 12:55:00,15.34,15.34,15.29,15.29,113504.0,6.092,6.092,6.0721,6.0721,113504.0
2019-11-22 13:00:00,15.3,15.33,15.28,15.32,125044.0,6.0761,6.088,6.0682,6.084,125044.0
2019-11-22 13:05:00,15.32,15.33,15.31,15.32,45027.0,6.084,6.088,6.0801,6.084,45027.0
2019-11-22 13:10:00,15.32,15.32,15.3,15.31,50669.0,6.084,6.084,6.0761,6.0801,50669.0
2019-11-22 13:15:00,15.31,15.31,15.29,15.31,74865.0,6.0801,6.0801,6.0721,6.0801,74865.0
2019-11-22 13:20:00,15.31,15.31,15.3,15.31,64855.0,6.0801,6.0801,6.0761,6.0801,64855.0
2019-11-22 13:25:00,15.31,15.31,15.26,15.28,180634.0,6.0801,6.0801,6.0602,6.0682,180634.0
2019-11-22 13:30:00,15.28,15.28,15.26,15.27,86894.0,6.0682,6.0682,6.0602,6.0642,86894.0
2019-11-22 13:35:00,15.27,15.28,15.26,15.27,149409.0,6.0642,6.0682,6.0602,6.0642,149409.0
2019-11-22 13:40:00,15.27,15.28,15.25,15.26,130467.0,6.0642,6.0682,6.0562,6.0602,130467.0
2019-11-22 13:45:00,15.26,15.28,15.26,15.28,49069.0,6.0602,6.0682,6.0602,6.0682,49069.0
2019-11-22 13:50:00,15.28,15.28,15.24,15.24,234578.0,6.0682,6.0682,6.0523,6.0523,234578.0
2019-11-22 13:55:00,15.25,15.26,15.23,15.26,118947.0,6.0562,6.0602,6.0483,6.0602,118947.0
2019-11-22 14:00:00,15.26,15.26,15.22,15.24,123635.0,6.0602,6.0602,6.0443,6.0523,123635.0
2019-11-22 14:05:00,15.24,15.26,15.23,15.26,167113.0,6.0523,6.0602,6.0483,6.0602,167113.0
2019-11-22 14:10:00,15.26,15.27,15.25,15.27,95657.0,6.0602,6.0642,6.0562,6.0642,95657.0
2019-11-22 14:15:00,15.27,15.27,15.24,15.25,113755.0,6.0642,6.0642,6.0523,6.0562,113755.0
2019-11-22 14:20:00,15.25,15.25,15.24,15.24,74835.0,6.0562,6.0562,6.0523,6.0523,74835.0
2019-11-22 14:25:00,15.25,15.25,15.24,15.25,53489.0,6.0562,6.0562,6.0523,6.0562,53489.0
2019-11-22 14:30:00,15.25,15.28,15.24,15.27,225037.0,6.0562,6.0682,6.0523,6.0642,225037.0
2019-11-22 14:35:00,15.28,15.31,15.27,15.29,182551.0,6.0682,6.0801,6.0642,6.0721,182551.0
2019-11-22 14:40:00,15.29,15.31,15.28,15.31,103309.0,6.0721,6.0801,6.0682,6.0801,103309.0
2019-11-22 14:45:00,15.31,15.32,15.3,15.31,190009.0,6.0801,6.084,6.0761,6.0801,190009.0
2019-11-22 14:50:00,15.32,15.33,15.31,15.32,123277.0,6.084,6.088,6.0801,6.084,123277.0
2019-11-22 14:55:00,15.32,15.34,15.31,15.33,106390.0,6.084,6.092,6.0801,6.088,106390.0
2019-11-22 15:00:00,15.33,15.33,15.3,15.3,173400.0,6.088,6.088,6.0761,6.0761,173400.0
2019-11-22 15:05:00,15.31,15.32,15.3,15.31,198016.0,6.0801,6.084,6.0761,6.0801,198016.0
2019-11-22 15:10:00,15.32,15.32,15.3,15.31,437418.0,6.084,6.084,6.0761,6.0801,437418.0
2019-11-22 15:15:00,15.31,15.33,15.3,15.32,161649.0,6.0801,6.088,6.0761,6.084,161649.0
2019-11-22 15:20:00,15.32,15.34,15.31,15.33,364183.0,6.084,6.092,6.0801,6.088,364183.0
2019-11-22 15:25:00,15.33,15.33,15.3,15.3,187571.0,6.088,6.088,6.0761,6.0761,187571.0
2019-11-22 15:30:00,15.3,15.31,15.28,15.29,265244.0,6.0761,6.0801,6.0682,6.0721,265244.0
2019-11-22 15:35:00,15.29,15.29,15.26,15.28,218957.0,6.0721,6.0721,6.0602,6.0682,218957.0
2019-11-22 15:40:00,15.28,15.29,15.26,15.28,286773.0,6.0682,6.0721,6.0602,6.0682,286773.0
2019-11-22 15:45:00,15.29,15.29,15.27,15.27,305780.0,6.0721,6.0721,6.0642,6.0642,305780.0
2019-11-22 15:50:00,15.27,15.28,15.26,15.26,224608.0,6.0642,6.0682,6.0602,6.0602,224608.0
2019-11-22 15:55:00,15.27,15.27,15.25,15.25,696244.0,6.0642,6.0642,6.0562,6.0562,696244.0
2019-11-25 09:30:00,15.23,15.25,15.22,15.24,233906.0,6.0483,6.0562,6.0443,6.0523,233906.0
2019-11-25 09:35:00,15.24,15.24,15.17,15.21,401163.0,6.0523,6.0523,6.0245,6.0404,401163.0
2019-11-25 09:40:00,15.21,15.24,15.19,15.22,203568.0,6.0404,6.0523,6.0324,6.0443,203568.0
2019-11-25 09:45:00,15.22,15.22,15.17,15.17,206871.0,6.0443,6.0443,6.0245,6.0245,206871.0
2019-11-25 09:50:00,15.17,15.18,15.12,15.18,183734.0,6.0245,6.0284,6.0046,6.0284,183734.0
2019-11-25 09:55:00,15.18,15.18,15.14,15.15,96576.0,6.0284,6.0284,6.0126,6.0165,96576.0
2019-11-25 10:00:00,15.15,15.19,15.12,15.19,391486.0,6.0165,6.0324,6.0046,6.0324,391486.0
2019-11-25 10:05:00,15.19,15.21,15.17,15.18,116264.0,6.0324,6.0404,6.0245,6.0284,116264.0
2019-11-25 10:10:00,15.18,15.2,15.17,15.19,123391.0,6.0284,6.0364,6.0245,6.0324,123391.0
2019-11-25 10:15:00,15.19,15.22,15.18,15.21,83360.0,6.0324,6.0443,6.0284,6.0404,83360.0
2019-11-25 10:20:00,15.21,15.22,15.18,15.2,93728.0,6.0404,6.0443,6.0284,6.0364,93728.0
2019-11-25 10:25:00,15.2,15.23,15.19,15.22,72045.0,6.0364,6.0483,6.0324,6.0443,72045.0
2019-11-25 10:30:00,15.21,15.24,15.21,15.23,76722.0,6.0404,6.0523,6.0404,6.0483,76722.0
2019-11-25 10:35:00,15.23,15.23,15.2,15.21,152530.0,6.0483,6.0483,6.0364,6.0404,152530.0
2019-11-25 10:40:00,15.2,15.22,15.19,15.21,132761.0,6.0364,6.0443,6.0324,6.0404,132761.0
2019-11-25 10:45:00,15.22,15.22,15.2,15.21,65218.0,6.0443,6.0443,6.0364,6.0404,65218.0
2019-11-25 10:50:00,15.21,15.23,15.2,15.23,50581.0,6.0404,6.0483,6.0364,6.0483,50581.0
2019-11-25 10:55:00,15.23,15.23,15.21,15.22,60958.0,6.0483,6.0483,6.0404,6.0443,60958.0
2019-11-25 11:00:00,15.22,15.24,15.22,15.23,93227.0,6.0443,6.0523,6.0443,6.0483,93227.0
2019-11-25 11:05:00,15.22,15.23,15.2,15.21,59142.0,6.0443,6.0483,6.0364,6.0404,59142.0
2019-11-25 11:10:00,15.2,15.21,15.17,15.2,88931.0,6.0364,6.0404,6.0245,6.0364,88931.0
2019-11-25 11:15:00,15.2,15.21,15.18,15.19,82668.0,6.0364,6.0404,6.0284,6.0324,82668.0
2019-11-25 11:20:00,15.18,15.21,15.17,15.21,71401.0,6.0284,6.0404,6.0245,6.0404,71401.0
2019-11-25 11:25:00,15.21,15.21,15.18,15.19,51333.0,6.0404,6.0404,6.0284,6.0324,51333.0
2019-11-25 11:30:00,15.19,15.19,15.17,15.18,106426.0,6.0324,6.0324,6.0245,6.0284,106426.0
2019-11-25 11:35:00,15.18,15.2,15.17,15.18,67331.0,6.0284,6.0364,6.0245,6.0284,67331.0
2019-11-25 11:40:00,15.18,15.19,15.17,15.18,100337.0,6.0284,6.0324,6.0245,6.0284,100337.0
2019-11-25 11:45:00,15.18,15.18,15.13,15.13,204383.0,6.0284,6.0284,6.0086,6.0086,204383.0
2019-11-25 11:50:00,15.13,15.14,15.09,15.13,307254.0,6.0086,6.0126,5.9927,6.0086,307254.0
2019-11-25 11:55:00,15.13,15.15,15.12,15.13,120761.0,6.0086,6.0165,6.0046,6.0086,120761.0
2019-11-25 12:00:00,15.14,15.17,15.14,15.15,77038.0,6.0126,6.0245,6.0126,6.0165,77038.0
2019-11-25 12:05:00,15.15,15.16,15.15,15.15,24026.0,6.0165,6.0205,6.0165,6.0165,24026.0
2019-11-25 12:10:00,15.16,15.16,15.13,15.15,37765.0,6.0205,6.0205,6.0086,6.0165,37765.0
2019-11-25 12:15:00,15.15,15.17,15.14,15.16,128420.0,6.0165,6.0245,6.0126,6.0205,128420.0
2019-11-25 12:20:00,15.16,15.19,15.16,15.18,53928.0,6.0205,6.0324,6.0205,6.0284,53928.0
2019-11-25 12:25:00,15.18,15.19,15.16,15.17,137374.0,6.0284,6.0324,6.0205,6.0245,137374.0
2019-11-25 12:30:00,15.16,15.18,15.16,15.18,19650.0,6.0205,6.0284,6.0205,6.0284,19650.0
2019-11-25 12:35:00,15.17,15.18,15.17,15.18,34010.0,6.0245,6.0284,6.0245,6.0284,34010.0
2019-11-25 12:40:00,15.18,15.19,15.17,15.18,84857.0,6.0284,6.0324,6.0245,6.0284,84857.0
2019-11-25 12:45:00,15.18,15.2,15.17,15.19,16532.0,6.0284,6.0364,6.0245,6.0324,16532.0
2019-11-25 12:50:00,15.2,15.2,15.18,15.2,64213.0,6.0364,6.0364,6.0284,6.0364,64213.0
2019-11-25 12:55:00,15.2,15.21,15.18,15.19,82535.0,6.0364,6.0404,6.0284,6.0324,82535.0
2019-11-25 13:00:00,15.19,15.2,15.18,15.19,64056.0,6.0324,6.0364,6.0284,6.0324,64056.0
2019-11-25 13:05:00,15.19,15.2,15.17,15.2,186983.0,6.0324,6.0364,6.0245,6.0364,186983.0
2019-11-25 13:10:00,15.2,15.2,15.17,15.18,58396.0,6.0364,6.0364,6.0245,6.0284,58396.0
2019-11-25 13:15:00,15.18,15.2,15.17,15.2,30790.0,6.0284,6.0364,6.0245,6.0364,30790.0
2019-11-25 13:20:00,15.2,15.22,15.19,15.22,73634.0,6.0364,6.0443,6.0324,6.0443,73634.0
2019-11-25 13:25:00,15.22,15.22,15.2,15.21,29857.0,6.0443,6.0443,6.0364,6.0404,29857.0
2019-11-25 13:30:00,15.2,15.21,15.19,15.2,72372.0,6.0364,6.0404,6.0324,6.0364,72372.0
2019-11-25 13:35:00,15.21,15.21,15.2,15.21,18554.0,6.0404,6.0404,6.0364,6.0404,18554.0
2019-11-25 13:40:00,15.21,15.22,15.2,15.21,70145.0,6.0404,6.0443,6.0364,6.0404,70145.0
2019-11-25 13:45:00,15.21,15.21,15.19,15.21,45325.0,6.0404,6.0404,6.0324,6.0404,45325.0
2019-11-25 13:50:00,15.21,15.22,15.2,15.21,76667.0,6.0404,6.0443,6.0364,6.0404,76667.0
2019-11-25 13:55:00,15.21,15.24,15.2,15.24,82612.0,6.0404,6.0523,6.0364,6.0523,82612.0
2019-11-25 14:00:00,15.24,15.25,15.23,15.25,97943.0,6.0523,6.0562,6.0483,6.0562,97943.0
2019-11-25 14:05:00,15.25,15.26,15.24,15.26,30856.0,6.0562,6.0602,6.0523,6.0602,30856.0
2019-11-25 14:10:00,15.26,15.28,15.25,15.26,115898.0,6.0602,6.0682,6.0562,6.0602,115898.0
2019-11-25 14:15:00,15.26,15.26,15.24,15.25,96896.0,6.0602,6.0602,6.0523,6.0562,96896.0
2019-11-25 14:20:00,15.25,15.28,15.24,15.27,71275.0,6.0562,6.0682,6.0523,6.0642,71275.0
2019-11-25 14:25:00,15.26,15.27,15.24,15.25,27989.0,6.0602,6.0642,6.0523,6.0562,27989.0
2019-11-25 14:30:00,15.25,15.26,15.24,15.25,102058.0,6.0562,6.0602,6.0523,6.0562,102058.0
2019-11-25 14:35:00,15.25,15.25,15.23,15.25,113692.0,6.0562,6.0562,6.0483,6.0562,113692.0
2019-11-25 14:40:00,15.25,15.25,15.24,15.25,45297.0,6.0562,6.0562,6.0523,6.0562,45297.0
2019-11-25 14:45:00,15.25,15.26,15.23,15.24,160709.0,6.0562,6.0602,6.0483,6.0523,160709.0
2019-11-25 14:50:00,15.23,15.25,15.23,15.25,103218.0,6.0483,6.0562,6.0483,6.0562,103218.0
2019-11-25 14:55:00,15.25,15.26,15.24,15.26,53601.0,6.0562,6.0602,6.0523,6.0602,53601.0
2019-11-25 15:00:00,15.26,15.27,15.25,15.27,99411.0,6.0602,6.0642,6.0562,6.0642,99411.0
2019-11-25 15:05:00,15.27,15.27,15.24,15.26,128299.0,6.0642,6.0642,6.0523,6.0602,128299.0
2019-11-25 15:10:00,15.26,15.26,15.22,15.23,166831.0,6.0602,6.0602,6.0443,6.0483,166831.0
2019-11-25 15:15:00,15.22,15.23,15.2,15.23,175771.0,6.0443,6.0483,6.0364,6.0483,175771.0
2019-11-25 15:20:00,15.23,15.24,15.21,15.22,122417.0,6.0483,6.0523,6.0404,6.0443,122417.0
2019-11-25 15:25:00,15.22,15.22,15.2,15.21,81913.0,6.0443,6.0443,6.0364,6.0404,81913.0
2019-11-25 15:30:00,15.21,15.22,15.19,15.2,143870.0,6.0404,6.0443,6.0324,6.0364,143870.0
2019-11-25 15:35:00,15.19,15.2,15.18,15.2,240884.0,6.0324,6.0364,6.0284,6.0364,240884.0
2019-11-25 15:40:00,15.2,15.2,15.19,15.2,122550.0,6.0364,6.0364,6.0324,6.0364,122550.0
2019-11-25 15:45:00,15.2,15.21,15.19,15.21,198162.0,6.0364,6.0404,6.0324,6.0404,198162.0
2019-11-25 15:50:00,15.21,15.22,15.19,15.21,352261.0,6.0404,6.0443,6.0324,6.0404,352261.0
2019-11-25 15:55:00,15.21,15.23,15.2,15.23,803068.0,6.0404,6.0483,6.0364,6.0483,803068.0
2019-11-26 09:30:00,14.96,14.97,14.83,14.84,704016.0,5.9411,5.945,5.8895,5.8934,704016.0
2019-11-26 09:35:00,14.84,14.85,14.77,14.83,783231.0,5.8934,5.8974,5.8656,5.8895,783231.0
2019-11-26 09:40:00,14.83,14.84,14.75,14.78,770462.0,5.8895,5.8934,5.8577,5.8696,770462.0
2019-11-26 09:45:00,14.78,14.8,14.74,14.77,600299.0,5.8696,5.8775,5.8537,5.8656,600299.0
2019-11-26 09:50:00,14.77,14.78,14.7,14.75,301993.0,5.8656,5.8696,5.8378,5.8577,301993.0
2019-11-26 09:55:00,14.74,14.8,14.74,14.79,383339.0,5.8537,5.8775,5.8537,5.8736,383339.0
2019-11-26 10:00:00,14.79,14.79,14.73,14.75,328289.0,5.8736,5.8736,5.8497,5.8577,328289.0
2019-11-26 10:05:00,14.75,14.75,14.71,14.73,307255.0,5.8577,5.8577,5.8418,5.8497,307255.0
2019-11-26 10:10:00,14.73,14.76,14.72,14.75,537789.0,5.8497,5.8617,5.8458,5.8577,537789.0
2019-11-26 10:15:00,14.74,14.74,14.71,14.71,276526.0,5.8537,5.8537,5.8418,5.8418,276526.0
2019-11-26 10:20:00,14.71,14.72,14.66,14.67,419075.0,5.8418,5.8458,5.8219,5.8259,419075.0
2019-11-26 10:25:00,14.67,14.7,14.65,14.66,305426.0,5.8259,5.8378,5.818,5.8219,305426.0
2019-11-26 10:30:00,14.67,14.71,14.65,14.69,415690.0,5.8259,5.8418,5.818,5.8339,415690.0
2019-11-26 10:35:00,14.7,14.7,14.64,14.65,186016.0,5.8378,5.8378,5.814,5.818,186016.0
2019-11-26 10:40:00,14.64,14.7,14.64,14.7,259990.0,5.814,5.8378,5.814,5.8378,259990.0
2019-11-26 10:45:00,14.69,14.71,14.68,14.69,119435.0,5.8339,5.8418,5.8299,5.8339,119435.0
2019-11-26 10:50:00,14.69,14.69,14.64,14.67,315777.0,5.8339,5.8339,5.814,5.8259,315777.0
2019-11-26 10:55:00,14.66,14.68,14.65,14.67,183247.0,5.8219,5.8299,5.818,5.8259,183247.0
2019-11-26 11:00:00,14.67,14.68,14.65,14.67,204261.0,5.8259,5.8299,5.818,5.8259,204261.0
2019-11-26 11:05:00,14.66,14.67,14.63,14.65,400713.0,5.8219,5.8259,5.81,5.818,400713.0
2019-11-26 11:10:00,14.65,14.67,14.64,14.67,113287.0,5.818,5.8259,5.814,5.8259,113287.0
2019-11-26 11:15:00,14.67,14.67,14.64,14.66,208366.0,5.8259,5.8259,5.814,5.8219,208366.0
2019-11-26 11:20:00,14.66,14.68,14.65,14.68,131208.0,5.8219,5.8299,5.818,5.8299,131208.0
2019-11-26 11:25:00,14.68,14.76,14.68,14.75,352321.0,5.8299,5.8617,5.8299,5.8577,352321.0
2019-11-26 11:30:00,14.75,14.75,14.72,14.74,279325.0,5.8577,5.8577,5.8458,5.8537,279325.0
2019-11-26 11:35:00,14.74,14.76,14.72,14.75,133803.0,5.8537,5.8617,5.8458,5.8577,133803.0
2019-11-26 11:40:00,14.75,14.76,14.73,14.76,131507.0,5.8577,5.8617,5.8497,5.8617,131507.0
2019-11-26 11:45:00,14.76,14.77,14.75,14.76,172397.0,5.8617,5.8656,5.8577,5.8617,172397.0
2019-11-26 11:50:00,14.76,14.79,14.75,14.79,120330.0,5.8617,5.8736,5.8577,5.8736,120330.0
2019-11-26 11:55:00,14.78,14.79,14.76,14.77,129368.0,5.8696,5.8736,5.8617,5.8656,129368.0
2019-11-26 12:00:00,14.77,14.78,14.73,14.74,174288.0,5.8656,5.8696,5.8497,5.8537,174288.0
2019-11-26 12:05:00,14.74,14.74,14.71,14.72,60293.0,5.8537,5.8537,5.8418,5.8458,60293.0
2019-11-26 12:10:00,14.72,14.72,14.69,14.69,78196.0,5.8458,5.8458,5.8339,5.8339,78196.0
2019-11-26 12:15:00,14.7,14.71,14.65,14.68,232466.0,5.8378,5.8418,5.818,5.8299,232466.0
2019-11-26 12:20:00,14.68,14.69,14.65,14.66,108526.0,5.8299,5.8339,5.818,5.8219,108526.0
2019-11-26 12:25:00,14.66,14.69,14.65,14.67,122618.0,5.8219,5.8339,5.818,5.8259,122618.0
2019-11-26 12:30:00,14.66,14.67,14.64,14.65,197934.0,5.8219,5.8259,5.814,5.818,197934.0
2019-11-26 12:35:00,14.65,14.66,14.62,14.63,71452.0,5.818,5.8219,5.8061,5.81,71452.0
2019-11-26 12:40:00,14.62,14.64,14.61,14.62,177135.0,5.8061,5.814,5.8021,5.8061,177135.0
2019-11-26 12:45:00,14.62,14.64,14.59,14.6,259392.0,5.8061,5.814,5.7941,5.7981,259392.0
2019-11-26 12:50:00,14.61,14.62,14.6,14.62,102263.0,5.8021,5.8061,5.7981,5.8061,102263.0
2019-11-26 12:55:00,14.62,14.64,14.6,14.64,108808.0,5.8061,5.814,5.7981,5.814,108808.0
2019-11-26 13:00:00,14.64,14.65,14.62,14.63,91246.0,5.814,5.818,5.8061,5.81,91246.0
2019-11-26 13:05:00,14.63,14.63,14.61,14.62,62236.0,5.81,5.81,5.8021,5.8061,62236.0
2019-11-26 13:10:00,14.62,14.62,14.58,14.59,169848.0,5.8061,5.8061,5.7902,5.7941,169848.0
2019-11-26 13:15:00,14.59,14.61,14.58,14.61,175149.0,5.7941,5.8021,5.7902,5.8021,175149.0
2019-11-26 13:20:00,14.61,14.62,14.6,14.61,55658.0,5.8021,5.8061,5.7981,5.8021,55658.0
2019-11-26 13:25:00,14.61,14.61,14.57,14.59,116138.0,5.8021,5.8021,5.7862,5.7941,116138.0
2019-11-26 13:30:00,14.58,14.6,14.58,14.59,63675.0,5.7902,5.7981,5.7902,5.7941,63675.0
2019-11-26 13:35:00,14.59,14.71,14.58,14.69,785263.0,5.7941,5.8418,5.7902,5.8339,785263.0
2019-11-26 13:40:00,14.69,14.71,14.67,14.7,203029.0,5.8339,5.8418,5.8259,5.8378,203029.0
2019-11-26 13:45:00,14.69,14.73,14.67,14.73,217739.0,5.8339,5.8497,5.8259,5.8497,217739.0
2019-11-26 13:50:00,14.73,14.75,14.72,14.75,238569.0,5.8497,5.8577,5.8458,5.8577,238569.0
2019-11-26 13:55:00,14.75,14.75,14.7,14.71,139880.0,5.8577,5.8577,5.8378,5.8418,139880.0
2019-11-26 14:00:00,14.71,14.72,14.68,14.71,178921.0,5.8418,5.8458,5.8299,5.8418,178921.0
2019-11-26 14:05:00,14.7,14.76,14.69,14.74,209511.0,5.8378,5.8617,5.8339,5.8537,209511.0
2019-11-26 14:10:00,14.74,14.79,14.73,14.79,201178.0,5.8537,5.8736,5.8497,5.8736,201178.0
2019-11-26 14:15:00,14.79,14.79,14.74,14.74,171862.0,5.8736,5.8736,5.8537,5.8537,171862.0
2019-11-26 14:20:00,14.74,14.75,14.7,14.72,100219.0,5.8537,5.8577,5.8378,5.8458,100219.0
2019-11-26 14:25:00,14.73,14.75,14.72,14.74,59580.0,5.8497,5.8577,5.8458,5.8537,59580.0
2019-11-26 14:30:00,14.74,14.75,14.72,14.75,117579.0,5.8537,5.8577,5.8458,5.8577,117579.0
2019-11-26 14:35:00,14.75,14.75,14.73,14.74,94357.0,5.8577,5.8577,5.8497,5.8537,94357.0
2019-11-26 14:40:00,14.74,14.74,14.72,14.74,132969.0,5.8537,5.8537,5.8458,5.8537,132969.0
2019-11-26 14:45:00,14.74,14.78,14.73,14.78,351486.0,5.8537,5.8696,5.8497,5.8696,351486.0
2019-11-26 14:50:00,14.78,14.78,14.75,14.76,113345.0,5.8696,5.8696,5.8577,5.8617,113345.0
2019-11-26 14:55:00,14.76,14.76,14.75,14.76,57225.0,5.8617,5.8617,5.8577,5.8617,57225.0
2019-11-26 15:00:00,14.75,14.76,14.74,14.75,64234.0,5.8577,5.8617,5.8537,5.8577,64234.0
2019-11-26 15:05:00,14.75,14.76,14.72,14.73,113968.0,5.8577,5.8617,5.8458,5.8497,113968.0
2019-11-26 15:10:00,14.72,14.76,14.72,14.76,101512.0,5.8458,5.8617,5.8458,5.8617,101512.0
2019-11-26 15:15:00,14.76,14.76,14.72,14.73,187975.0,5.8617,5.8617,5.8458,5.8497,187975.0
2019-11-26 15:20:00,14.72,14.73,14.72,14.73,74243.0,5.8458,5.8497,5.8458,5.8497,74243.0
2019-11-26 15:25:00,14.73,14.75,14.72,14.75,116038.0,5.8497,5.8577,5.8458,5.8577,116038.0
2019-11-26 15:30:00,14.75,14.76,14.74,14.76,178842.0,5.8577,5.8617,5.8537,5.8617,178842.0
2019-11-26 15:35:00,14.76,14.77,14.75,14.76,245060.0,5.8617,5.8656,5.8577,5.8617,245060.0
2019-11-26 15:40:00,14.75,14.77,14.75,14.77,200864.0,5.8577,5.8656,5.8577,5.8656,200864.0
2019-11-26 15:45:00,14.77,14.77,14.75,14.76,290892.0,5.8656,5.8656,5.8577,5.8617,290892.0
2019-11-26 15:50:00,14.76,14.8,14.75,14.79,394793.0,5.8617,5.8775,5.8577,5.8736,394793.0
2019-11-26 15:55:00,14.79,14.8,14.75,14.75,1078915.0,5.8736,5.8775,5.8577,5.8577,1078915.0
2019-11-27 09:30:00,14.79,14.84,14.78,14.81,232212.0,5.8736,5.8934,5.8696,5.8815,232212.0
2019-11-27 09:35:00,14.82,14.83,14.78,14.79,191819.0,5.8855,5.8895,5.8696,5.8736,191819.0
2019-11-27 09:40:00,14.79,14.8,14.75,14.76,237577.0,5.8736,5.8775,5.8577,5.8617,237577.0
2019-11-27 09:45:00,14.76,14.77,14.7,14.74,268865.0,5.8617,5.8656,5.8378,5.8537,268865.0
2019-11-27 09:50:00,14.74,14.75,14.71,14.74,131255.0,5.8537,5.8577,5.8418,5.8537,131255.0
2019-11-27 09:55:00,14.74,14.75,14.7,14.73,51828.0,5.8537,5.8577,5.8378,5.8497,51828.0
2019-11-27 10:00:00,14.73,14.76,14.71,14.74,81741.0,5.8497,5.8617,5.8418,5.8537,81741.0
2019-11-27 10:05:00,14.74,14.74,14.7,14.71,97135.0,5.8537,5.8537,5.8378,5.8418,97135.0
2019-11-27 10:10:00,14.71,14.72,14.69,14.71,227405.0,5.8418,5.8458,5.8339,5.8418,227405.0
2019-11-27 10:15:00,14.72,14.72,14.69,14.7,82566.0,5.8458,5.8458,5.8339,5.8378,82566.0
2019-11-27 10:20:00,14.7,14.7,14.66,14.67,110578.0,5.8378,5.8378,5.8219,5.8259,110578.0
2019-11-27 10:25:00,14.66,14.7,14.65,14.68,168686.0,5.8219,5.8378,5.818,5.8299,168686.0
2019-11-27 10:30:00,14.68,14.7,14.66,14.7,99820.0,5.8299,5.8378,5.8219,5.8378,99820.0
2019-11-27 10:35:00,14.69,14.71,14.65,14.69,162419.0,5.8339,5.8418,5.818,5.8339,162419.0
2019-11-27 10:40:00,14.7,14.73,14.68,14.7,293012.0,5.8378,5.8497,5.8299,5.8378,293012.0
2019-11-27 10:45:00,14.71,14.72,14.65,14.68,161659.0,5.8418,5.8458,5.818,5.8299,161659.0
2019-11-27 10:50:00,14.69,14.69,14.65,14.65,102949.0,5.8339,5.8339,5.818,5.818,102949.0
2019-11-27 10:55:00,14.65,14.67,14.63,14.65,132848.0,5.818,5.8259,5.81,5.818,132848.0
2019-11-27 11:00:00,14.64,14.66,14.64,14.66,91229.0,5.814,5.8219,5.814,5.8219,91229.0
2019-11-27 11:05:00,14.65,14.68,14.65,14.67,137008.0,5.818,5.8299,5.818,5.8259,137008.0
2019-11-27 11:10:00,14.68,14.71,14.66,14.69,317190.0,5.8299,5.8418,5.8219,5.8339,317190.0
2019-11-27 11:15:00,14.69,14.71,14.68,14.69,156026.0,5.8339,5.8418,5.8299,5.8339,156026.0
2019-11-27 11:20:00,14.69,14.71,14.68,14.7,125507.0,5.8339,5.8418,5.8299,5.8378,125507.0
2019-11-27 11:25:00,14.7,14.71,14.69,14.69,104937.0,5.8378,5.8418,5.8339,5.8339,104937.0
2019-11-27 11:30:00,14.69,14.7,14.66,14.67,86521.0,5.8339,5.8378,5.8219,5.8259,86521.0
2019-11-27 11:35:00,14.68,14.68,14.65,14.66,76415.0,5.8299,5.8299,5.818,5.8219,76415.0
2019-11-27 11:40:00,14.66,14.68,14.65,14.68,113228.0,5.8219,5.8299,5.818,5.8299,113228.0
2019-11-27 11:45:00,14.68,14.7,14.67,14.69,95206.0,5.8299,5.8378,5.8259,5.8339,95206.0
2019-11-27 11:50:00,14.69,14.71,14.68,14.71,34386.0,5.8339,5.8418,5.8299,5.8418,34386.0
2019-11-27 11:55:00,14.71,14.74,14.7,14.74,49881.0,5.8418,5.8537,5.8378,5.8537,49881.0
2019-11-27 12:00:00,14.74,14.76,14.71,14.71,191236.0,5.8537,5.8617,5.8418,5.8418,191236.0
2019-11-27 12:05:00,14.72,14.73,14.71,14.73,86723.0,5.8458,5.8497,5.8418,5.8497,86723.0
2019-11-27 12:10:00,14.73,14.73,14.69,14.71,122814.0,5.8497,5.8497,5.8339,5.8418,122814.0
2019-11-27 12:15:00,14.71,14.71,14.69,14.69,49477.0,5.8418,5.8418,5.8339,5.8339,49477.0
2019-11-27 12:20:00,14.69,14.71,14.68,14.7,82836.0,5.8339,5.8418,5.8299,5.8378,82836.0
2019-11-27 12:25:00,14.71,14.73,14.7,14.72,59656.0,5.8418,5.8497,5.8378,5.8458,59656.0
2019-11-27 12:30:00,14.73,14.73,14.72,14.73,36727.0,5.8497,5.8497,5.8458,5.8497,36727.0
2019-11-27 12:35:00,14.73,14.75,14.72,14.74,70656.0,5.8497,5.8577,5.8458,5.8537,70656.0
2019-11-27 12:40:00,14.75,14.75,14.73,14.74,50574.0,5.8577,5.8577,5.8497,5.8537,50574.0
2019-11-27 12:45:00,14.74,14.76,14.73,14.74,120476.0,5.8537,5.8617,5.8497,5.8537,120476.0
2019-11-27 12:50:00,14.74,14.74,14.73,14.74,23428.0,5.8537,5.8537,5.8497,5.8537,23428.0
2019-11-27 12:55:00,14.73,14.75,14.73,14.75,37940.0,5.8497,5.8577,5.8497,5.8577,37940.0
2019-11-27 13:00:00,14.75,14.77,14.74,14.76,218708.0,5.8577,5.8656,5.8537,5.8617,218708.0
2019-11-27 13:05:00,14.77,14.79,14.76,14.79,441921.0,5.8656,5.8736,5.8617,5.8736,441921.0
2019-11-27 13:10:00,14.79,14.79,14.77,14.79,99934.0,5.8736,5.8736,5.8656,5.8736,99934.0
2019-11-27 13:15:00,14.78,14.81,14.78,14.81,88201.0,5.8696,5.8815,5.8696,5.8815,88201.0
2019-11-27 13:20:00,14.8,14.82,14.79,14.82,89178.0,5.8775,5.8855,5.8736,5.8855,89178.0
2019-11-27 13:25:00,14.82,14.83,14.81,14.81,62025.0,5.8855,5.8895,5.8815,5.8815,62025.0
2019-11-27 13:30:00,14.82,14.82,14.81,14.82,57897.0,5.8855,5.8855,5.8815,5.8855,57897.0
2019-11-27 13:35:00,14.82,14.83,14.81,14.82,159893.0,5.8855,5.8895,5.8815,5.8855,159893.0
2019-11-27 13:40:00,14.81,14.87,14.81,14.86,531138.0,5.8815,5.9053,5.8815,5.9014,531138.0
2019-11-27 13:45:00,14.87,14.88,14.84,14.85,109632.0,5.9053,5.9093,5.8934,5.8974,109632.0
2019-11-27 13:50:00,14.85,14.85,14.83,14.84,62502.0,5.8974,5.8974,5.8895,5.8934,62502.0
2019-11-27 13:55:00,14.83,14.86,14.83,14.86,58799.0,5.8895,5.9014,5.8895,5.9014,58799.0
2019-11-27 14:00:00,14.86,14.86,14.85,14.86,45121.0,5.9014,5.9014,5.8974,5.9014,45121.0
2019-11-27 14:05:00,14.86,14.86,14.84,14.84,162293.0,5.9014,5.9014,5.8934,5.8934,162293.0
2019-11-27 14:10:00,14.85,14.87,14.84,14.87,78424.0,5.8974,5.9053,5.8934,5.9053,78424.0
2019-11-27 14:15:00,14.87,14.87,14.85,14.86,82276.0,5.9053,5.9053,5.8974,5.9014,82276.0
2019-11-27 14:20:00,14.86,14.87,14.84,14.85,136958.0,5.9014,5.9053,5.8934,5.8974,136958.0
2019-11-27 14:25:00,14.85,14.85,14.83,14.84,23227.0,5.8974,5.8974,5.8895,5.8934,23227.0
2019-11-27 14:30:00,14.83,14.84,14.81,14.84,120460.0,5.8895,5.8934,5.8815,5.8934,120460.0
2019-11-27 14:35:00,14.84,14.84,14.83,14.84,18500.0,5.8934,5.8934,5.8895,5.8934,18500.0
2019-11-27 14:40:00,14.84,14.85,14.83,14.84,63711.0,5.8934,5.8974,5.8895,5.8934,63711.0
2019-11-27 14:45:00,14.84,14.84,14.82,14.83,36365.0,5.8934,5.8934,5.8855,5.8895,36365.0
2019-11-27 14:50:00,14.83,14.84,14.82,14.83,44499.0,5.8895,5.8934,5.8855,5.8895,44499.0
2019-11-27 14:55:00,14.83,14.84,14.82,14.84,29062.0,5.8895,5.8934,5.8855,5.8934,29062.0
2019-11-27 15:00:00,14.83,14.84,14.83,14.83,170415.0,5.8895,5.8934,5.8895,5.8895,170415.0
2019-11-27 15:05:00,14.83,14.86,14.82,14.85,292064.0,5.8895,5.9014,5.8855,5.8974,292064.0
2019-11-27 15:10:00,14.85,14.86,14.85,14.86,21262.0,5.8974,5.9014,5.8974,5.9014,21262.0
2019-11-27 15:15:00,14.86,14.86,14.85,14.86,91951.0,5.9014,5.9014,5.8974,5.9014,91951.0
2019-11-27 15:20:00,14.86,14.86,14.84,14.85,96051.0,5.9014,5.9014,5.8934,5.8974,96051.0
2019-11-27 15:25:00,14.85,14.85,14.84,14.85,42999.0,5.8974,5.8974,5.8934,5.8974,42999.0
2019-11-27 15:30:00,14.84,14.86,14.83,14.84,238062.0,5.8934,5.9014,5.8895,5.8934,238062.0
2019-11-27 15:35:00,14.83,14.84,14.8,14.82,160823.0,5.8895,5.8934,5.8775,5.8855,160823.0
2019-11-27 15:40:00,14.82,14.83,14.8,14.83,292823.0,5.8855,5.8895,5.8775,5.8895,292823.0
2019-11-27 15:45:00,14.83,14.83,14.8,14.82,618574.0,5.8895,5.8895,5.8775,5.8855,618574.0
2019-11-27 15:50:00,14.81,14.81,14.78,14.78,348510.0,5.8815,5.8815,5.8696,5.8696,348510.0
2019-11-27 15:55:00,14.78,14.8,14.77,14.8,749624.0,5.8696,5.8775,5.8656,5.8775,749624.0
2019-11-29 09:30:00,14.88,14.88,14.78,14.8,349320.0,5.9093,5.9093,5.8696,5.8775,349320.0
2019-11-29 09:35:00,14.79,14.8,14.73,14.74,251701.0,5.8736,5.8775,5.8497,5.8537,251701.0
2019-11-29 09:40:00,14.74,14.78,14.73,14.76,224539.0,5.8537,5.8696,5.8497,5.8617,224539.0
2019-11-29 09:45:00,14.76,14.81,14.75,14.78,422224.0,5.8617,5.8815,5.8577,5.8696,422224.0
2019-11-29 09:50:00,14.78,14.78,14.75,14.77,196347.0,5.8696,5.8696,5.8577,5.8656,196347.0
2019-11-29 09:55:00,14.77,14.81,14.77,14.79,468776.0,5.8656,5.8815,5.8656,5.8736,468776.0
2019-11-29 10:00:00,14.79,14.8,14.77,14.79,207204.0,5.8736,5.8775,5.8656,5.8736,207204.0
2019-11-29 10:05:00,14.78,14.8,14.77,14.77,160364.0,5.8696,5.8775,5.8656,5.8656,160364.0
2019-11-29 10:10:00,14.78,14.78,14.73,14.74,130293.0,5.8696,5.8696,5.8497,5.8537,130293.0
2019-11-29 10:15:00,14.74,14.77,14.74,14.76,183556.0,5.8537,5.8656,5.8537,5.8617,183556.0
2019-11-29 10:20:00,14.76,14.76,14.71,14.71,119022.0,5.8617,5.8617,5.8418,5.8418,119022.0
2019-11-29 10:25:00,14.72,14.73,14.67,14.68,227452.0,5.8458,5.8497,5.8259,5.8299,227452.0
2019-11-29 10:30:00,14.68,14.69,14.66,14.68,341834.0,5.8299,5.8339,5.8219,5.8299,341834.0
2019-11-29 10:35:00,14.67,14.7,14.67,14.7,66294.0,5.8259,5.8378,5.8259,5.8378,66294.0
2019-11-29 10:40:00,14.7,14.7,14.67,14.68,293722.0,5.8378,5.8378,5.8259,5.8299,293722.0
2019-11-29 10:45:00,14.68,14.7,14.67,14.7,237200.0,5.8299,5.8378,5.8259,5.8378,237200.0
2019-11-29 10:50:00,14.7,14.7,14.67,14.7,108896.0,5.8378,5.8378,5.8259,5.8378,108896.0
2019-11-29 10:55:00,14.7,14.7,14.68,14.7,127235.0,5.8378,5.8378,5.8299,5.8378,127235.0
2019-11-29 11:00:00,14.7,14.71,14.67,14.67,80320.0,5.8378,5.8418,5.8259,5.8259,80320.0
2019-11-29 11:05:00,14.68,14.68,14.66,14.68,82641.0,5.8299,5.8299,5.8219,5.8299,82641.0
2019-11-29 11:10:00,14.68,14.68,14.65,14.66,106271.0,5.8299,5.8299,5.818,5.8219,106271.0
2019-11-29 11:15:00,14.66,14.67,14.65,14.66,71715.0,5.8219,5.8259,5.818,5.8219,71715.0
2019-11-29 11:20:00,14.66,14.68,14.64,14.67,207017.0,5.8219,5.8299,5.814,5.8259,207017.0
2019-11-29 11:25:00,14.67,14.67,14.65,14.66,114775.0,5.8259,5.8259,5.818,5.8219,114775.0
2019-11-29 11:30:00,14.66,14.67,14.66,14.66,57955.0,5.8219,5.8259,5.8219,5.8219,57955.0
2019-11-29 11:35:00,14.66,14.72,14.66,14.71,322497.0,5.8219,5.8458,5.8219,5.8418,322497.0
2019-11-29 11:40:00,14.71,14.72,14.68,14.71,72352.0,5.8418,5.8458,5.8299,5.8418,72352.0
2019-11-29 11:45:00,14.72,14.77,14.72,14.75,381665.0,5.8458,5.8656,5.8458,5.8577,381665.0
2019-11-29 11:50:00,14.76,14.78,14.74,14.77,174367.0,5.8617,5.8696,5.8537,5.8656,174367.0
2019-11-29 11:55:00,14.77,14.78,14.76,14.78,135037.0,5.8656,5.8696,5.8617,5.8696,135037.0
2019-11-29 12:00:00,14.78,14.79,14.75,14.78,278024.0,5.8696,5.8736,5.8577,5.8696,278024.0
2019-11-29 12:05:00,14.77,14.78,14.74,14.74,208075.0,5.8656,5.8696,5.8537,5.8537,208075.0
2019-11-29 12:10:00,14.75,14.75,14.71,14.72,98777.0,5.8577,5.8577,5.8418,5.8458,98777.0
2019-11-29 12:15:00,14.72,14.73,14.71,14.73,91007.0,5.8458,5.8497,5.8418,5.8497,91007.0
2019-11-29 12:20:00,14.73,14.73,14.68,14.69,371836.0,5.8497,5.8497,5.8299,5.8339,371836.0
2019-11-29 12:25:00,14.69,14.71,14.68,14.71,153513.0,5.8339,5.8418,5.8299,5.8418,153513.0
2019-11-29 12:30:00,14.71,14.73,14.7,14.72,159599.0,5.8418,5.8497,5.8378,5.8458,159599.0
2019-11-29 12:35:00,14.71,14.73,14.71,14.73,56425.0,5.8418,5.8497,5.8418,5.8497,56425.0
2019-11-29 12:40:00,14.72,14.73,14.69,14.71,104195.0,5.8458,5.8497,5.8339,5.8418,104195.0
2019-11-29 12:45:00,14.71,14.73,14.71,14.72,98839.0,5.8418,5.8497,5.8418,5.8458,98839.0
2019-11-29 12:50:00,14.72,14.73,14.7,14.71,270093.0,5.8458,5.8497,5.8378,5.8418,270093.0
2019-11-29 12:55:00,14.71,14.75,14.7,14.74,461141.0,5.8418,5.8577,5.8378,5.8537,461141.0
2019-12-02 09:30:00,14.92,14.93,14.82,14.82,350499.0,5.9252,5.9292,5.8855,5.8855,350499.0
2019-12-02 09:35:00,14.83,14.86,14.82,14.85,175707.0,5.8895,5.9014,5.8855,5.8974,175707.0
2019-12-02 09:40:00,14.85,14.89,14.84,14.87,184262.0,5.8974,5.9133,5.8934,5.9053,184262.0
2019-12-02 09:45:00,14.87,14.88,14.83,14.85,97015.0,5.9053,5.9093,5.8895,5.8974,97015.0
2019-12-02 09:50:00,14.85,14.89,14.84,14.89,114261.0,5.8974,5.9133,5.8934,5.9133,114261.0
2019-12-02 09:55:00,14.89,14.9,14.88,14.89,78817.0,5.9133,5.9173,5.9093,5.9133,78817.0
2019-12-02 10:00:00,14.88,14.89,14.81,14.82,357379.0,5.9093,5.9133,5.8815,5.8855,357379.0
2019-12-02 10:05:00,14.82,14.82,14.77,14.8,394064.0,5.8855,5.8855,5.8656,5.8775,394064.0
2019-12-02 10:10:00,14.8,14.84,14.79,14.82,158245.0,5.8775,5.8934,5.8736,5.8855,158245.0
2019-12-02 10:15:00,14.82,14.83,14.8,14.81,68833.0,5.8855,5.8895,5.8775,5.8815,68833.0
2019-12-02 10:20:00,14.8,14.81,14.79,14.79,119939.0,5.8775,5.8815,5.8736,5.8736,119939.0
2019-12-02 10:25:00,14.79,14.81,14.79,14.81,172391.0,5.8736,5.8815,5.8736,5.8815,172391.0
2019-12-02 10:30:00,14.81,14.82,14.78,14.82,171492.0,5.8815,5.8855,5.8696,5.8855,171492.0
2019-12-02 10:35:00,14.81,14.81,14.74,14.78,252182.0,5.8815,5.8815,5.8537,5.8696,252182.0
2019-12-02 10:40:00,14.77,14.81,14.76,14.81,138964.0,5.8656,5.8815,5.8617,5.8815,138964.0
2019-12-02 10:45:00,14.81,14.81,14.77,14.79,84917.0,5.8815,5.8815,5.8656,5.8736,84917.0
2019-12-02 10:50:00,14.79,14.8,14.76,14.79,165362.0,5.8736,5.8775,5.8617,5.8736,165362.0
2019-12-02 10:55:00,14.78,14.8,14.77,14.78,222247.0,5.8696,5.8775,5.8656,5.8696,222247.0
2019-12-02 11:00:00,14.78,14.79,14.75,14.76,174096.0,5.8696,5.8736,5.8577,5.8617,174096.0
2019-12-02 11:05:00,14.76,14.77,14.75,14.76,272900.0,5.8617,5.8656,5.8577,5.8617,272900.0
2019-12-02 11:10:00,14.75,14.77,14.73,14.77,217654.0,5.8577,5.8656,5.8497,5.8656,217654.0
2019-12-02 11:15:00,14.77,14.8,14.76,14.8,316528.0,5.8656,5.8775,5.8617,5.8775,316528.0
2019-12-02 11:20:00,14.79,14.81,14.78,14.79,155386.0,5.8736,5.8815,5.8696,5.8736,155386.0
2019-12-02 11:25:00,14.78,14.79,14.77,14.79,114352.0,5.8696,5.8736,5.8656,5.8736,114352.0
2019-12-02 11:30:00,14.78,14.8,14.76,14.78,187475.0,5.8696,5.8775,5.8617,5.8696,187475.0
2019-12-02 11:35:00,14.78,14.79,14.77,14.78,131693.0,5.8696,5.8736,5.8656,5.8696,131693.0
2019-12-02 11:40:00,14.78,14.79,14.77,14.77,120919.0,5.8696,5.8736,5.8656,5.8656,120919.0
2019-12-02 11:45:00,14.77,14.78,14.77,14.78,96592.0,5.8656,5.8696,5.8656,5.8696,96592.0
2019-12-02 11:50:00,14.77,14.78,14.76,14.76,97633.0,5.8656,5.8696,5.8617,5.8617,97633.0
2019-12-02 11:55:00,14.77,14.77,14.74,14.74,98239.0,5.8656,5.8656,5.8537,5.8537,98239.0
2019-12-02 12:00:00,14.74,14.78,14.74,14.77,145847.0,5.8537,5.8696,5.8537,5.8656,145847.0
2019-12-02 12:05:00,14.77,14.78,14.76,14.77,67061.0,5.8656,5.8696,5.8617,5.8656,67061.0
2019-12-02 12:10:00,14.77,14.79,14.76,14.79,213369.0,5.8656,5.8736,5.8617,5.8736,213369.0
2019-12-02 12:15:00,14.79,14.8,14.78,14.79,65598.0,5.8736,5.8775,5.8696,5.8736,65598.0
2019-12-02 12:20:00,14.8,14.81,14.79,14.81,91473.0,5.8775,5.8815,5.8736,5.8815,91473.0
2019-12-02 12:25:00,14.81,14.83,14.77,14.8,241544.0,5.8815,5.8895,5.8656,5.8775,241544.0
2019-12-02 12:30:00,14.79,14.81,14.78,14.78,112096.0,5.8736,5.8815,5.8696,5.8696,112096.0
2019-12-02 12:35:00,14.78,14.79,14.77,14.79,101984.0,5.8696,5.8736,5.8656,5.8736,101984.0
2019-12-02 12:40:00,14.78,14.8,14.77,14.8,90831.0,5.8696,5.8775,5.8656,5.8775,90831.0
2019-12-02 12:45:00,14.79,14.8,14.77,14.77,70832.0,5.8736,5.8775,5.8656,5.8656,70832.0
2019-12-02 12:50:00,14.78,14.78,14.76,14.77,122060.0,5.8696,5.8696,5.8617,5.8656,122060.0
2019-12-02 12:55:00,14.77,14.77,14.75,14.75,85053.0,5.8656,5.8656,5.8577,5.8577,85053.0
2019-12-02 13:00:00,14.76,14.77,14.75,14.77,97266.0,5.8617,5.8656,5.8577,5.8656,97266.0
2019-12-02 13:05:00,14.77,14.78,14.76,14.78,120940.0,5.8656,5.8696,5.8617,5.8696,120940.0
2019-12-02 13:10:00,14.78,14.78,14.77,14.78,34598.0,5.8696,5.8696,5.8656,5.8696,34598.0
2019-12-02 13:15:00,14.78,14.78,14.77,14.78,52105.0,5.8696,5.8696,5.8656,5.8696,52105.0
2019-12-02 13:20:00,14.78,14.8,14.77,14.79,116740.0,5.8696,5.8775,5.8656,5.8736,116740.0
2019-12-02 13:25:00,14.8,14.83,14.79,14.83,160988.0,5.8775,5.8895,5.8736,5.8895,160988.0
2019-12-02 13:30:00,14.83,14.84,14.8,14.83,176422.0,5.8895,5.8934,5.8775,5.8895,176422.0
2019-12-02 13:35:00,14.83,14.84,14.81,14.81,124212.0,5.8895,5.8934,5.8815,5.8815,124212.0
2019-12-02 13:40:00,14.81,14.82,14.8,14.81,113783.0,5.8815,5.8855,5.8775,5.8815,113783.0
2019-12-02 13:45:00,14.81,14.81,14.8,14.81,31691.0,5.8815,5.8815,5.8775,5.8815,31691.0
2019-12-02 13:50:00,14.8,14.81,14.8,14.81,41438.0,5.8775,5.8815,5.8775,5.8815,41438.0
2019-12-02 13:55:00,14.81,14.82,14.8,14.82,63064.0,5.8815,5.8855,5.8775,5.8855,63064.0
2019-12-02 14:00:00,14.82,14.82,14.79,14.79,74331.0,5.8855,5.8855,5.8736,5.8736,74331.0
2019-12-02 14:05:00,14.79,14.8,14.78,14.79,98090.0,5.8736,5.8775,5.8696,5.8736,98090.0
2019-12-02 14:10:00,14.78,14.79,14.78,14.79,34517.0,5.8696,5.8736,5.8696,5.8736,34517.0
2019-12-02 14:15:00,14.79,14.79,14.78,14.78,35875.0,5.8736,5.8736,5.8696,5.8696,35875.0
2019-12-02 14:20:00,14.78,14.79,14.77,14.78,71887.0,5.8696,5.8736,5.8656,5.8696,71887.0
2019-12-02 14:25:00,14.79,14.79,14.77,14.77,59466.0,5.8736,5.8736,5.8656,5.8656,59466.0
2019-12-02 14:30:00,14.77,14.79,14.77,14.79,68023.0,5.8656,5.8736,5.8656,5.8736,68023.0
2019-12-02 14:35:00,14.79,14.79,14.78,14.79,23391.0,5.8736,5.8736,5.8696,5.8736,23391.0
2019-12-02 14:40:00,14.79,14.8,14.78,14.79,41650.0,5.8736,5.8775,5.8696,5.8736,41650.0
2019-12-02 14:45:00,14.79,14.8,14.79,14.79,59977.0,5.8736,5.8775,5.8736,5.8736,59977.0
2019-12-02 14:50:00,14.79,14.8,14.78,14.78,65438.0,5.8736,5.8775,5.8696,5.8696,65438.0
2019-12-02 14:55:00,14.79,14.81,14.78,14.81,103408.0,5.8736,5.8815,5.8696,5.8815,103408.0
2019-12-02 15:00:00,14.8,14.81,14.79,14.79,131065.0,5.8775,5.8815,5.8736,5.8736,131065.0
2019-12-02 15:05:00,14.79,14.8,14.78,14.78,118618.0,5.8736,5.8775,5.8696,5.8696,118618.0
2019-12-02 15:10:00,14.79,14.79,14.76,14.77,127933.0,5.8736,5.8736,5.8617,5.8656,127933.0
2019-12-02 15:15:00,14.77,14.77,14.76,14.76,63544.0,5.8656,5.8656,5.8617,5.8617,63544.0
2019-12-02 15:20:00,14.77,14.77,14.75,14.76,125436.0,5.8656,5.8656,5.8577,5.8617,125436.0
2019-12-02 15:25:00,14.76,14.77,14.75,14.75,152321.0,5.8617,5.8656,5.8577,5.8577,152321.0
2019-12-02 15:30:00,14.75,14.76,14.73,14.74,234320.0,5.8577,5.8617,5.8497,5.8537,234320.0
2019-12-02 15:35:00,14.74,14.74,14.73,14.74,104175.0,5.8537,5.8537,5.8497,5.8537,104175.0
2019-12-02 15:40:00,14.73,14.75,14.73,14.75,166361.0,5.8497,5.8577,5.8497,5.8577,166361.0
2019-12-02 15:45:00,14.74,14.75,14.72,14.74,532586.0,5.8537,5.8577,5.8458,5.8537,532586.0
2019-12-02 15:50:00,14.73,14.74,14.72,14.74,427480.0,5.8497,5.8537,5.8458,5.8537,427480.0
2019-12-02 15:55:00,14.74,14.74,14.72,14.73,568800.0,5.8537,5.8537,5.8458,5.8497,568800.0
2019-12-03 09:30:00,14.7,14.7,14.64,14.68,417549.0,5.8378,5.8378,5.814,5.8299,417549.0
2019-12-03 09:35:00,14.68,14.68,14.63,14.64,242050.0,5.8299,5.8299,5.81,5.814,242050.0
2019-12-03 09:40:00,14.64,14.67,14.6,14.66,189521.0,5.814,5.8259,5.7981,5.8219,189521.0
2019-12-03 09:45:00,14.66,14.67,14.55,14.58,311588.0,5.8219,5.8259,5.7783,5.7902,311588.0
2019-12-03 09:50:00,14.58,14.63,14.57,14.62,312422.0,5.7902,5.81,5.7862,5.8061,312422.0
2019-12-03 09:55:00,14.62,14.67,14.59,14.66,190200.0,5.8061,5.8259,5.7941,5.8219,190200.0
2019-12-03 10:00:00,14.66,14.66,14.63,14.65,182557.0,5.8219,5.8219,5.81,5.818,182557.0
2019-12-03 10:05:00,14.65,14.66,14.63,14.64,112264.0,5.818,5.8219,5.81,5.814,112264.0
2019-12-03 10:10:00,14.64,14.65,14.6,14.65,156343.0,5.814,5.818,5.7981,5.818,156343.0
2019-12-03 10:15:00,14.65,14.7,14.64,14.68,134835.0,5.818,5.8378,5.814,5.8299,134835.0
2019-12-03 10:20:00,14.68,14.69,14.64,14.65,138365.0,5.8299,5.8339,5.814,5.818,138365.0
2019-12-03 10:25:00,14.66,14.66,14.64,14.66,54524.0,5.8219,5.8219,5.814,5.8219,54524.0
2019-12-03 10:30:00,14.65,14.69,14.64,14.69,153814.0,5.818,5.8339,5.814,5.8339,153814.0
2019-12-03 10:35:00,14.68,14.68,14.64,14.67,142456.0,5.8299,5.8299,5.814,5.8259,142456.0
2019-12-03 10:40:00,14.66,14.69,14.64,14.68,79187.0,5.8219,5.8339,5.814,5.8299,79187.0
2019-12-03 10:45:00,14.68,14.68,14.64,14.65,50795.0,5.8299,5.8299,5.814,5.818,50795.0
2019-12-03 10:50:00,14.65,14.68,14.64,14.67,112696.0,5.818,5.8299,5.814,5.8259,112696.0
2019-12-03 10:55:00,14.66,14.67,14.65,14.65,42694.0,5.8219,5.8259,5.818,5.818,42694.0
2019-12-03 11:00:00,14.65,14.67,14.63,14.66,156151.0,5.818,5.8259,5.81,5.8219,156151.0
2019-12-03 11:05:00,14.67,14.68,14.66,14.68,89092.0,5.8259,5.8299,5.8219,5.8299,89092.0
2019-12-03 11:10:00,14.68,14.69,14.67,14.67,50141.0,5.8299,5.8339,5.8259,5.8259,50141.0
2019-12-03 11:15:00,14.68,14.7,14.66,14.69,91959.0,5.8299,5.8378,5.8219,5.8339,91959.0
2019-12-03 11:20:00,14.7,14.71,14.69,14.7,78667.0,5.8378,5.8418,5.8339,5.8378,78667.0
2019-12-03 11:25:00,14.7,14.73,14.69,14.72,86697.0,5.8378,5.8497,5.8339,5.8458,86697.0
2019-12-03 11:30:00,14.72,14.73,14.71,14.72,64397.0,5.8458,5.8497,5.8418,5.8458,64397.0
2019-12-03 11:35:00,14.72,14.75,14.71,14.74,54225.0,5.8458,5.8577,5.8418,5.8537,54225.0
2019-12-03 11:40:00,14.75,14.75,14.71,14.71,68483.0,5.8577,5.8577,5.8418,5.8418,68483.0
2019-12-03 11:45:00,14.71,14.72,14.7,14.71,52039.0,5.8418,5.8458,5.8378,5.8418,52039.0
2019-12-03 11:50:00,14.71,14.71,14.66,14.68,248689.0,5.8418,5.8418,5.8219,5.8299,248689.0
2019-12-03 11:55:00,14.67,14.68,14.66,14.67,235628.0,5.8259,5.8299,5.8219,5.8259,235628.0
2019-12-03 12:00:00,14.67,14.68,14.65,14.67,70171.0,5.8259,5.8299,5.818,5.8259,70171.0
2019-12-03 12:05:00,14.67,14.67,14.64,14.65,46937.0,5.8259,5.8259,5.814,5.818,46937.0
2019-12-03 12:10:00,14.65,14.66,14.63,14.65,87338.0,5.818,5.8219,5.81,5.818,87338.0
2019-12-03 12:15:00,14.65,14.67,14.64,14.67,86744.0,5.818,5.8259,5.814,5.8259,86744.0
2019-12-03 12:20:00,14.67,14.69,14.66,14.68,76035.0,5.8259,5.8339,5.8219,5.8299,76035.0
2019-12-03 12:25:00,14.68,14.69,14.67,14.67,64555.0,5.8299,5.8339,5.8259,5.8259,64555.0
2019-12-03 12:30:00,14.68,14.7,14.67,14.69,76910.0,5.8299,5.8378,5.8259,5.8339,76910.0
2019-12-03 12:35:00,14.69,14.7,14.68,14.7,68416.0,5.8339,5.8378,5.8299,5.8378,68416.0
2019-12-03 12:40:00,14.7,14.7,14.67,14.69,156402.0,5.8378,5.8378,5.8259,5.8339,156402.0
2019-12-03 12:45:00,14.69,14.72,14.68,14.71,196059.0,5.8339,5.8458,5.8299,5.8418,196059.0
2019-12-03 12:50:00,14.72,14.73,14.69,14.7,192003.0,5.8458,5.8497,5.8339,5.8378,192003.0
2019-12-03 12:55:00,14.71,14.72,14.7,14.71,131445.0,5.8418,5.8458,5.8378,5.8418,131445.0
2019-12-03 13:00:00,14.71,14.72,14.7,14.71,83085.0,5.8418,5.8458,5.8378,5.8418,83085.0
2019-12-03 13:05:00,14.71,14.71,14.68,14.7,111223.0,5.8418,5.8418,5.8299,5.8378,111223.0
2019-12-03 13:10:00,14.69,14.7,14.69,14.69,37796.0,5.8339,5.8378,5.8339,5.8339,37796.0
2019-12-03 13:15:00,14.7,14.7,14.68,14.69,48962.0,5.8378,5.8378,5.8299,5.8339,48962.0
2019-12-03 13:20:00,14.68,14.69,14.67,14.69,132765.0,5.8299,5.8339,5.8259,5.8339,132765.0
2019-12-03 13:25:00,14.69,14.71,14.68,14.71,310649.0,5.8339,5.8418,5.8299,5.8418,310649.0
2019-12-03 13:30:00,14.7,14.71,14.69,14.71,24739.0,5.8378,5.8418,5.8339,5.8418,24739.0
2019-12-03 13:35:00,14.71,14.72,14.7,14.72,44015.0,5.8418,5.8458,5.8378,5.8458,44015.0
2019-12-03 13:40:00,14.72,14.77,14.72,14.76,516320.0,5.8458,5.8656,5.8458,5.8617,516320.0
2019-12-03 13:45:00,14.75,14.76,14.73,14.73,51104.0,5.8577,5.8617,5.8497,5.8497,51104.0
2019-12-03 13:50:00,14.74,14.75,14.72,14.74,95296.0,5.8537,5.8577,5.8458,5.8537,95296.0
2019-12-03 13:55:00,14.74,14.75,14.73,14.75,86138.0,5.8537,5.8577,5.8497,5.8577,86138.0
2019-12-03 14:00:00,14.75,14.76,14.73,14.75,193916.0,5.8577,5.8617,5.8497,5.8577,193916.0
2019-12-03 14:05:00,14.75,14.79,14.75,14.76,241672.0,5.8577,5.8736,5.8577,5.8617,241672.0
2019-12-03 14:10:00,14.76,14.77,14.75,14.75,54314.0,5.8617,5.8656,5.8577,5.8577,54314.0
2019-12-03 14:15:00,14.76,14.76,14.73,14.74,65050.0,5.8617,5.8617,5.8497,5.8537,65050.0
2019-12-03 14:20:00,14.74,14.74,14.69,14.69,196283.0,5.8537,5.8537,5.8339,5.8339,196283.0
2019-12-03 14:25:00,14.69,14.71,14.68,14.71,74202.0,5.8339,5.8418,5.8299,5.8418,74202.0
2019-12-03 14:30:00,14.71,14.71,14.68,14.7,157018.0,5.8418,5.8418,5.8299,5.8378,157018.0
2019-12-03 14:35:00,14.7,14.7,14.69,14.7,56476.0,5.8378,5.8378,5.8339,5.8378,56476.0
2019-12-03 14:40:00,14.7,14.72,14.69,14.71,124619.0,5.8378,5.8458,5.8339,5.8418,124619.0
2019-12-03 14:45:00,14.71,14.71,14.69,14.69,60263.0,5.8418,5.8418,5.8339,5.8339,60263.0
2019-12-03 14:50:00,14.69,14.71,14.69,14.7,36021.0,5.8339,5.8418,5.8339,5.8378,36021.0
2019-12-03 14:55:00,14.7,14.71,14.69,14.7,82914.0,5.8378,5.8418,5.8339,5.8378,82914.0
2019-12-03 15:00:00,14.7,14.7,14.67,14.68,62977.0,5.8378,5.8378,5.8259,5.8299,62977.0
2019-12-03 15:05:00,14.68,14.69,14.67,14.69,53923.0,5.8299,5.8339,5.8259,5.8339,53923.0
2019-12-03 15:10:00,14.68,14.69,14.68,14.68,25404.0,5.8299,5.8339,5.8299,5.8299,25404.0
2019-12-03 15:15:00,14.69,14.7,14.68,14.7,53530.0,5.8339,5.8378,5.8299,5.8378,53530.0
2019-12-03 15:20:00,14.69,14.73,14.69,14.72,100410.0,5.8339,5.8497,5.8339,5.8458,100410.0
2019-12-03 15:25:00,14.71,14.72,14.71,14.72,53563.0,5.8418,5.8458,5.8418,5.8458,53563.0
2019-12-03 15:30:00,14.71,14.72,14.7,14.71,146661.0,5.8418,5.8458,5.8378,5.8418,146661.0
2019-12-03 15:35:00,14.71,14.72,14.7,14.71,274490.0,5.8418,5.8458,5.8378,5.8418,274490.0
2019-12-03 15:40:00,14.71,14.71,14.68,14.68,237080.0,5.8418,5.8418,5.8299,5.8299,237080.0
2019-12-03 15:45:00,14.68,14.7,14.68,14.7,317185.0,5.8299,5.8378,5.8299,5.8378,317185.0
2019-12-03 15:50:00,14.7,14.71,14.69,14.69,175165.0,5.8378,5.8418,5.8339,5.8339,175165.0
2019-12-03 15:55:00,14.7,14.7,14.69,14.7,441111.0,5.8378,5.8378,5.8339,5.8378,441111.0
2019-12-04 09:30:00,14.88,14.89,14.84,14.86,245339.0,5.9093,5.9133,5.8934,5.9014,245339.0
2019-12-04 09:35:00,14.86,14.89,14.83,14.83,297547.0,5.9014,5.9133,5.8895,5.8895,297547.0
2019-12-04 09:40:00,14.84,14.88,14.82,14.83,247097.0,5.8934,5.9093,5.8855,5.8895,247097.0
2019-12-04 09:45:00,14.83,14.85,14.82,14.83,172515.0,5.8895,5.8974,5.8855,5.8895,172515.0
2019-12-04 09:50:00,14.83,14.85,14.8,14.85,243018.0,5.8895,5.8974,5.8775,5.8974,243018.0
2019-12-04 09:55:00,14.85,14.88,14.83,14.84,240172.0,5.8974,5.9093,5.8895,5.8934,240172.0
2019-12-04 10:00:00,14.84,14.9,14.83,14.88,358699.0,5.8934,5.9173,5.8895,5.9093,358699.0
2019-12-04 10:05:00,14.88,14.88,14.84,14.85,196907.0,5.9093,5.9093,5.8934,5.8974,196907.0
2019-12-04 10:10:00,14.85,14.85,14.82,14.83,205078.0,5.8974,5.8974,5.8855,5.8895,205078.0
2019-12-04 10:15:00,14.84,14.84,14.82,14.84,139986.0,5.8934,5.8934,5.8855,5.8934,139986.0
2019-12-04 10:20:00,14.84,14.87,14.84,14.87,129486.0,5.8934,5.9053,5.8934,5.9053,129486.0
2019-12-04 10:25:00,14.87,14.87,14.84,14.85,267860.0,5.9053,5.9053,5.8934,5.8974,267860.0
2019-12-04 10:30:00,14.86,14.87,14.84,14.85,272087.0,5.9014,5.9053,5.8934,5.8974,272087.0
2019-12-04 10:35:00,14.85,14.87,14.85,14.86,273654.0,5.8974,5.9053,5.8974,5.9014,273654.0
2019-12-04 10:40:00,14.86,14.87,14.84,14.86,127312.0,5.9014,5.9053,5.8934,5.9014,127312.0
2019-12-04 10:45:00,14.86,14.86,14.84,14.86,85366.0,5.9014,5.9014,5.8934,5.9014,85366.0
2019-12-04 10:50:00,14.86,14.87,14.85,14.86,174779.0,5.9014,5.9053,5.8974,5.9014,174779.0
2019-12-04 10:55:00,14.87,14.89,14.85,14.89,172665.0,5.9053,5.9133,5.8974,5.9133,172665.0
2019-12-04 11:00:00,14.89,14.89,14.86,14.88,338712.0,5.9133,5.9133,5.9014,5.9093,338712.0
2019-12-04 11:05:00,14.88,14.88,14.86,14.87,104565.0,5.9093,5.9093,5.9014,5.9053,104565.0
2019-12-04 11:10:00,14.86,14.88,14.85,14.87,219430.0,5.9014,5.9093,5.8974,5.9053,219430.0
2019-12-04 11:15:00,14.87,14.88,14.87,14.88,199108.0,5.9053,5.9093,5.9053,5.9093,199108.0
2019-12-04 11:20:00,14.87,14.89,14.85,14.86,353142.0,5.9053,5.9133,5.8974,5.9014,353142.0
2019-12-04 11:25:00,14.85,14.86,14.84,14.84,156213.0,5.8974,5.9014,5.8934,5.8934,156213.0
2019-12-04 11:30:00,14.85,14.86,14.83,14.85,373908.0,5.8974,5.9014,5.8895,5.8974,373908.0
2019-12-04 11:35:00,14.86,14.86,14.84,14.85,126633.0,5.9014,5.9014,5.8934,5.8974,126633.0
2019-12-04 11:40:00,14.85,14.87,14.84,14.86,155080.0,5.8974,5.9053,5.8934,5.9014,155080.0
2019-12-04 11:45:00,14.87,14.89,14.86,14.89,363113.0,5.9053,5.9133,5.9014,5.9133,363113.0
2019-12-04 11:50:00,14.89,14.89,14.88,14.89,82805.0,5.9133,5.9133,5.9093,5.9133,82805.0
2019-12-04 11:55:00,14.89,14.9,14.88,14.89,196836.0,5.9133,5.9173,5.9093,5.9133,196836.0
2019-12-04 12:00:00,14.89,14.89,14.88,14.89,25201.0,5.9133,5.9133,5.9093,5.9133,25201.0
2019-12-04 12:05:00,14.89,14.92,14.88,14.9,425108.0,5.9133,5.9252,5.9093,5.9173,425108.0
2019-12-04 12:10:00,14.91,14.91,14.9,14.91,43342.0,5.9212,5.9212,5.9173,5.9212,43342.0
2019-12-04 12:15:00,14.91,14.91,14.89,14.91,134164.0,5.9212,5.9212,5.9133,5.9212,134164.0
2019-12-04 12:20:00,14.91,14.91,14.88,14.89,84594.0,5.9212,5.9212,5.9093,5.9133,84594.0
2019-12-04 12:25:00,14.89,14.9,14.88,14.9,108543.0,5.9133,5.9173,5.9093,5.9173,108543.0
2019-12-04 12:30:00,14.9,14.91,14.89,14.89,202962.0,5.9173,5.9212,5.9133,5.9133,202962.0
2019-12-04 12:35:00,14.9,14.9,14.88,14.9,73270.0,5.9173,5.9173,5.9093,5.9173,73270.0
2019-12-04 12:40:00,14.89,14.9,14.88,14.89,125815.0,5.9133,5.9173,5.9093,5.9133,125815.0
2019-12-04 12:45:00,14.89,14.94,14.88,14.94,494039.0,5.9133,5.9331,5.9093,5.9331,494039.0
2019-12-04 12:50:00,14.94,14.97,14.92,14.94,651511.0,5.9331,5.945,5.9252,5.9331,651511.0
2019-12-04 12:55:00,14.94,14.95,14.92,14.93,417200.0,5.9331,5.9371,5.9252,5.9292,417200.0
2019-12-04 13:00:00,14.93,14.94,14.92,14.94,258605.0,5.9292,5.9331,5.9252,5.9331,258605.0
2019-12-04 13:05:00,14.94,14.96,14.92,14.92,235232.0,5.9331,5.9411,5.9252,5.9252,235232.0
2019-12-04 13:10:00,14.93,14.94,14.91,14.92,94960.0,5.9292,5.9331,5.9212,5.9252,94960.0
2019-12-04 13:15:00,14.91,14.93,14.9,14.91,144520.0,5.9212,5.9292,5.9173,5.9212,144520.0
2019-12-04 13:20:00,14.91,14.92,14.9,14.91,83676.0,5.9212,5.9252,5.9173,5.9212,83676.0
2019-12-04 13:25:00,14.9,14.95,14.89,14.95,320151.0,5.9173,5.9371,5.9133,5.9371,320151.0
2019-12-04 13:30:00,14.95,14.96,14.94,14.95,140704.0,5.9371,5.9411,5.9331,5.9371,140704.0
2019-12-04 13:35:00,14.95,14.95,14.92,14.92,239347.0,5.9371,5.9371,5.9252,5.9252,239347.0
2019-12-04 13:40:00,14.93,14.93,14.91,14.91,104151.0,5.9292,5.9292,5.9212,5.9212,104151.0
2019-12-04 13:45:00,14.91,14.92,14.9,14.91,82286.0,5.9212,5.9252,5.9173,5.9212,82286.0
2019-12-04 13:50:00,14.91,14.92,14.9,14.92,73686.0,5.9212,5.9252,5.9173,5.9252,73686.0
2019-12-04 13:55:00,14.92,14.93,14.91,14.93,76034.0,5.9252,5.9292,5.9212,5.9292,76034.0
2019-12-04 14:00:00,14.93,14.93,14.91,14.92,131806.0,5.9292,5.9292,5.9212,5.9252,131806.0
2019-12-04 14:05:00,14.92,14.92,14.9,14.9,82642.0,5.9252,5.9252,5.9173,5.9173,82642.0
2019-12-04 14:10:00,14.91,14.91,14.89,14.9,72927.0,5.9212,5.9212,5.9133,5.9173,72927.0
2019-12-04 14:15:00,14.89,14.9,14.88,14.89,53633.0,5.9133,5.9173,5.9093,5.9133,53633.0
2019-12-04 14:20:00,14.88,14.89,14.87,14.89,222811.0,5.9093,5.9133,5.9053,5.9133,222811.0
2019-12-04 14:25:00,14.88,14.89,14.87,14.88,68189.0,5.9093,5.9133,5.9053,5.9093,68189.0
2019-12-04 14:30:00,14.87,14.87,14.86,14.87,62734.0,5.9053,5.9053,5.9014,5.9053,62734.0
2019-12-04 14:35:00,14.87,14.88,14.86,14.87,67350.0,5.9053,5.9093,5.9014,5.9053,67350.0
2019-12-04 14:40:00,14.87,14.88,14.87,14.87,40354.0,5.9053,5.9093,5.9053,5.9053,40354.0
2019-12-04 14:45:00,14.88,14.89,14.86,14.88,205921.0,5.9093,5.9133,5.9014,5.9093,205921.0
2019-12-04 14:50:00,14.88,14.88,14.86,14.87,41559.0,5.9093,5.9093,5.9014,5.9053,41559.0
2019-12-04 14:55:00,14.86,14.87,14.85,14.86,95675.0,5.9014,5.9053,5.8974,5.9014,95675.0
2019-12-04 15:00:00,14.86,14.88,14.85,14.88,181743.0,5.9014,5.9093,5.8974,5.9093,181743.0
2019-12-04 15:05:00,14.88,14.88,14.85,14.86,169746.0,5.9093,5.9093,5.8974,5.9014,169746.0
2019-12-04 15:10:00,14.86,14.86,14.85,14.85,76468.0,5.9014,5.9014,5.8974,5.8974,76468.0
2019-12-04 15:15:00,14.86,14.86,14.85,14.86,83860.0,5.9014,5.9014,5.8974,5.9014,83860.0
2019-12-04 15:20:00,14.86,14.86,14.85,14.85,73413.0,5.9014,5.9014,5.8974,5.8974,73413.0
2019-12-04 15:25:00,14.86,14.86,14.85,14.86,102662.0,5.9014,5.9014,5.8974,5.9014,102662.0
2019-12-04 15:30:00,14.85,14.87,14.85,14.87,154870.0,5.8974,5.9053,5.8974,5.9053,154870.0
2019-12-04 15:35:00,14.87,14.87,14.86,14.87,127124.0,5.9053,5.9053,5.9014,5.9053,127124.0
2019-12-04 15:40:00,14.86,14.89,14.85,14.89,327673.0,5.9014,5.9133,5.8974,5.9133,327673.0
2019-12-04 15:45:00,14.89,14.92,14.88,14.9,351197.0,5.9133,5.9252,5.9093,5.9173,351197.0
2019-12-04 15:50:00,14.91,14.92,14.89,14.91,599176.0,5.9212,5.9252,5.9133,5.9212,599176.0
2019-12-04 15:55:00,14.9,14.91,14.84,14.86,1570589.0,5.9173,5.9212,5.8934,5.9014,1570589.0
2019-12-05 09:30:00,15.01,15.03,14.97,15.02,653258.0,5.9609,5.9689,5.945,5.9649,653258.0
2019-12-05 09:35:00,15.02,15.05,15.0,15.05,304426.0,5.9649,5.9768,5.957,5.9768,304426.0
2019-12-05 09:40:00,15.05,15.09,15.05,15.07,298412.0,5.9768,5.9927,5.9768,5.9848,298412.0
2019-12-05 09:45:00,15.07,15.12,15.06,15.11,267042.0,5.9848,6.0046,5.9808,6.0006,267042.0
2019-12-05 09:50:00,15.11,15.16,15.1,15.16,803769.0,6.0006,6.0205,5.9967,6.0205,803769.0
2019-12-05 09:55:00,15.16,15.2,15.13,15.15,1066777.0,6.0205,6.0364,6.0086,6.0165,1066777.0
2019-12-05 10:00:00,15.14,15.15,15.1,15.14,455226.0,6.0126,6.0165,5.9967,6.0126,455226.0
2019-12-05 10:05:00,15.13,15.15,15.1,15.15,340623.0,6.0086,6.0165,5.9967,6.0165,340623.0
2019-12-05 10:10:00,15.15,15.17,15.11,15.13,357065.0,6.0165,6.0245,6.0006,6.0086,357065.0
2019-12-05 10:15:00,15.13,15.18,15.12,15.17,507668.0,6.0086,6.0284,6.0046,6.0245,507668.0
2019-12-05 10:20:00,15.17,15.19,15.14,15.17,303963.0,6.0245,6.0324,6.0126,6.0245,303963.0
2019-12-05 10:25:00,15.17,15.18,15.15,15.16,273611.0,6.0245,6.0284,6.0165,6.0205,273611.0
2019-12-05 10:30:00,15.16,15.19,15.15,15.17,241689.0,6.0205,6.0324,6.0165,6.0245,241689.0
2019-12-05 10:35:00,15.18,15.18,15.16,15.17,122494.0,6.0284,6.0284,6.0205,6.0245,122494.0
2019-12-05 10:40:00,15.17,15.18,15.15,15.16,264965.0,6.0245,6.0284,6.0165,6.0205,264965.0
2019-12-05 10:45:00,15.16,15.18,15.15,15.18,78720.0,6.0205,6.0284,6.0165,6.0284,78720.0
2019-12-05 10:50:00,15.18,15.22,15.17,15.22,199265.0,6.0284,6.0443,6.0245,6.0443,199265.0
2019-12-05 10:55:00,15.22,15.23,15.19,15.2,169543.0,6.0443,6.0483,6.0324,6.0364,169543.0
2019-12-05 11:00:00,15.2,15.2,15.17,15.2,133022.0,6.0364,6.0364,6.0245,6.0364,133022.0
2019-12-05 11:05:00,15.2,15.24,15.19,15.24,115919.0,6.0364,6.0523,6.0324,6.0523,115919.0
2019-12-05 11:10:00,15.23,15.24,15.21,15.23,112639.0,6.0483,6.0523,6.0404,6.0483,112639.0
2019-12-05 11:15:00,15.23,15.26,15.22,15.24,202526.0,6.0483,6.0602,6.0443,6.0523,202526.0
2019-12-05 11:20:00,15.23,15.24,15.19,15.2,228108.0,6.0483,6.0523,6.0324,6.0364,228108.0
2019-12-05 11:25:00,15.19,15.21,15.18,15.18,213165.0,6.0324,6.0404,6.0284,6.0284,213165.0
2019-12-05 11:30:00,15.18,15.21,15.18,15.21,179449.0,6.0284,6.0404,6.0284,6.0404,179449.0
2019-12-05 11:35:00,15.21,15.27,15.2,15.24,609949.0,6.0404,6.0642,6.0364,6.0523,609949.0
2019-12-05 11:40:00,15.24,15.26,15.24,15.26,161190.0,6.0523,6.0602,6.0523,6.0602,161190.0
2019-12-05 11:45:00,15.26,15.31,15.25,15.31,410658.0,6.0602,6.0801,6.0562,6.0801,410658.0
2019-12-05 11:50:00,15.31,15.33,15.29,15.29,114720.0,6.0801,6.088,6.0721,6.0721,114720.0
2019-12-05 11:55:00,15.29,15.31,15.27,15.29,181646.0,6.0721,6.0801,6.0642,6.0721,181646.0
2019-12-05 12:00:00,15.28,15.31,15.28,15.29,115021.0,6.0682,6.0801,6.0682,6.0721,115021.0
2019-12-05 12:05:00,15.29,15.3,15.29,15.3,90298.0,6.0721,6.0761,6.0721,6.0761,90298.0
2019-12-05 12:10:00,15.3,15.32,15.3,15.32,139870.0,6.0761,6.084,6.0761,6.084,139870.0
2019-12-05 12:15:00,15.32,15.32,15.3,15.3,119848.0,6.084,6.084,6.0761,6.0761,119848.0
2019-12-05 12:20:00,15.3,15.31,15.29,15.29,81502.0,6.0761,6.0801,6.0721,6.0721,81502.0
2019-12-05 12:25:00,15.29,15.33,15.29,15.33,96359.0,6.0721,6.088,6.0721,6.088,96359.0
2019-12-05 12:30:00,15.33,15.35,15.32,15.34,124128.0,6.088,6.096,6.084,6.092,124128.0
2019-12-05 12:35:00,15.34,15.35,15.33,15.34,147442.0,6.092,6.096,6.088,6.092,147442.0
2019-12-05 12:40:00,15.34,15.35,15.33,15.35,63736.0,6.092,6.096,6.088,6.096,63736.0
2019-12-05 12:45:00,15.34,15.35,15.32,15.33,82947.0,6.092,6.096,6.084,6.088,82947.0
2019-12-05 12:50:00,15.33,15.34,15.31,15.34,99016.0,6.088,6.092,6.0801,6.092,99016.0
2019-12-05 12:55:00,15.34,15.36,15.33,15.34,76312.0,6.092,6.0999,6.088,6.092,76312.0
2019-12-05 13:00:00,15.34,15.35,15.29,15.31,537890.0,6.092,6.096,6.0721,6.0801,537890.0
2019-12-05 13:05:00,15.32,15.35,15.32,15.35,106530.0,6.084,6.096,6.084,6.096,106530.0
2019-12-05 13:10:00,15.35,15.38,15.35,15.38,118711.0,6.096,6.1079,6.096,6.1079,118711.0
2019-12-05 13:15:00,15.39,15.39,15.36,15.37,62490.0,6.1118,6.1118,6.0999,6.1039,62490.0
2019-12-05 13:20:00,15.37,15.39,15.36,15.38,102185.0,6.1039,6.1118,6.0999,6.1079,102185.0
2019-12-05 13:25:00,15.38,15.38,15.35,15.35,96667.0,6.1079,6.1079,6.096,6.096,96667.0
2019-12-05 13:30:00,15.36,15.37,15.34,15.36,115212.0,6.0999,6.1039,6.092,6.0999,115212.0
2019-12-05 13:35:00,15.36,15.37,15.35,15.37,65979.0,6.0999,6.1039,6.096,6.1039,65979.0
2019-12-05 13:40:00,15.37,15.37,15.35,15.35,179974.0,6.1039,6.1039,6.096,6.096,179974.0
2019-12-05 13:45:00,15.35,15.36,15.34,15.34,148527.0,6.096,6.0999,6.092,6.092,148527.0
2019-12-05 13:50:00,15.34,15.36,15.34,15.35,184549.0,6.092,6.0999,6.092,6.096,184549.0
2019-12-05 13:55:00,15.35,15.36,15.33,15.36,273944.0,6.096,6.0999,6.088,6.0999,273944.0
2019-12-05 14:00:00,15.36,15.36,15.33,15.34,140016.0,6.0999,6.0999,6.088,6.092,140016.0
2019-12-05 14:05:00,15.34,15.35,15.34,15.35,149058.0,6.092,6.096,6.092,6.096,149058.0
2019-12-05 14:10:00,15.34,15.36,15.34,15.35,150655.0,6.092,6.0999,6.092,6.096,150655.0
2019-12-05 14:15:00,15.35,15.36,15.34,15.36,119392.0,6.096,6.0999,6.092,6.0999,119392.0
2019-12-05 14:20:00,15.36,15.36,15.35,15.36,93774.0,6.0999,6.0999,6.096,6.0999,93774.0
2019-12-05 14:25:00,15.36,15.36,15.3,15.32,309378.0,6.0999,6.0999,6.0761,6.084,309378.0
2019-12-05 14:30:00,15.31,15.33,15.31,15.33,227004.0,6.0801,6.088,6.0801,6.088,227004.0
2019-12-05 14:35:00,15.33,15.35,15.33,15.35,123698.0,6.088,6.096,6.088,6.096,123698.0
2019-12-05 14:40:00,15.35,15.36,15.33,15.34,128916.0,6.096,6.0999,6.088,6.092,128916.0
2019-12-05 14:45:00,15.34,15.34,15.3,15.3,113100.0,6.092,6.092,6.0761,6.0761,113100.0
2019-12-05 14:50:00,15.31,15.31,15.29,15.29,179253.0,6.0801,6.0801,6.0721,6.0721,179253.0
2019-12-05 14:55:00,15.29,15.31,15.25,15.28,479537.0,6.0721,6.0801,6.0562,6.0682,479537.0
2019-12-05 15:00:00,15.28,15.29,15.27,15.29,98491.0,6.0682,6.0721,6.0642,6.0721,98491.0
2019-12-05 15:05:00,15.29,15.3,15.27,15.28,151332.0,6.0721,6.0761,6.0642,6.0682,151332.0
2019-12-05 15:10:00,15.27,15.29,15.27,15.28,56249.0,6.0642,6.0721,6.0642,6.0682,56249.0
2019-12-05 15:15:00,15.28,15.29,15.26,15.27,113207.0,6.0682,6.0721,6.0602,6.0642,113207.0
2019-12-05 15:20:00,15.27,15.28,15.25,15.27,160786.0,6.0642,6.0682,6.0562,6.0642,160786.0
2019-12-05 15:25:00,15.27,15.27,15.25,15.27,88905.0,6.0642,6.0642,6.0562,6.0642,88905.0
2019-12-05 15:30:00,15.27,15.29,15.26,15.29,154916.0,6.0642,6.0721,6.0602,6.0721,154916.0
2019-12-05 15:35:00,15.28,15.29,15.27,15.27,339612.0,6.0682,6.0721,6.0642,6.0642,339612.0
2019-12-05 15:40:00,15.28,15.28,15.26,15.26,282113.0,6.0682,6.0682,6.0602,6.0602,282113.0
2019-12-05 15:45:00,15.27,15.27,15.25,15.25,242694.0,6.0642,6.0642,6.0562,6.0562,242694.0
2019-12-05 15:50:00,15.26,15.26,15.24,15.24,226053.0,6.0602,6.0602,6.0523,6.0523,226053.0
2019-12-05 15:55:00,15.25,15.25,15.2,15.22,1130229.0,6.0562,6.0562,6.0364,6.0443,1130229.0
2019-12-06 09:30:00,15.37,15.38,15.34,15.37,183404.0,6.1039,6.1079,6.092,6.1039,183404.0
2019-12-06 09:35:00,15.37,15.39,15.34,15.38,163077.0,6.1039,6.1118,6.092,6.1079,163077.0
2019-12-06 09:40:00,15.38,15.42,15.37,15.42,215359.0,6.1079,6.1238,6.1039,6.1238,215359.0
2019-12-06 09:45:00,15.43,15.48,15.42,15.48,257381.0,6.1277,6.1476,6.1238,6.1476,257381.0
2019-12-06 09:50:00,15.48,15.49,15.45,15.46,153684.0,6.1476,6.1516,6.1357,6.1396,153684.0
2019-12-06 09:55:00,15.46,15.5,15.46,15.48,264903.0,6.1396,6.1555,6.1396,6.1476,264903.0
2019-12-06 10:00:00,15.48,15.5,15.47,15.48,126959.0,6.1476,6.1555,6.1436,6.1476,126959.0
2019-12-06 10:05:00,15.49,15.51,15.47,15.51,223818.0,6.1516,6.1595,6.1436,6.1595,223818.0
2019-12-06 10:10:00,15.51,15.56,15.5,15.56,306425.0,6.1595,6.1794,6.1555,6.1794,306425.0
2019-12-06 10:15:00,15.55,15.58,15.51,15.56,634709.0,6.1754,6.1873,6.1595,6.1794,634709.0
2019-12-06 10:20:00,15.57,15.59,15.56,15.57,187367.0,6.1833,6.1913,6.1794,6.1833,187367.0
2019-12-06 10:25:00,15.57,15.58,15.55,15.56,199030.0,6.1833,6.1873,6.1754,6.1794,199030.0
2019-12-06 10:30:00,15.56,15.57,15.55,15.55,90757.0,6.1794,6.1833,6.1754,6.1754,90757.0
2019-12-06 10:35:00,15.55,15.56,15.53,15.54,115527.0,6.1754,6.1794,6.1674,6.1714,115527.0
2019-12-06 10:40:00,15.55,15.56,15.53,15.54,182470.0,6.1754,6.1794,6.1674,6.1714,182470.0
2019-12-06 10:45:00,15.54,15.55,15.52,15.53,131178.0,6.1714,6.1754,6.1635,6.1674,131178.0
2019-12-06 10:50:00,15.53,15.54,15.5,15.51,104752.0,6.1674,6.1714,6.1555,6.1595,104752.0
2019-12-06 10:55:00,15.51,15.51,15.48,15.49,113989.0,6.1595,6.1595,6.1476,6.1516,113989.0
2019-12-06 11:00:00,15.49,15.51,15.48,15.51,94151.0,6.1516,6.1595,6.1476,6.1595,94151.0
2019-12-06 11:05:00,15.51,15.51,15.49,15.49,32555.0,6.1595,6.1595,6.1516,6.1516,32555.0
2019-12-06 11:10:00,15.5,15.54,15.49,15.54,243652.0,6.1555,6.1714,6.1516,6.1714,243652.0
2019-12-06 11:15:00,15.54,15.58,15.53,15.57,336073.0,6.1714,6.1873,6.1674,6.1833,336073.0
2019-12-06 11:20:00,15.58,15.58,15.54,15.54,201175.0,6.1873,6.1873,6.1714,6.1714,201175.0
2019-12-06 11:25:00,15.54,15.55,15.52,15.52,294873.0,6.1714,6.1754,6.1635,6.1635,294873.0
2019-12-06 11:30:00,15.53,15.54,15.51,15.52,191509.0,6.1674,6.1714,6.1595,6.1635,191509.0
2019-12-06 11:35:00,15.52,15.53,15.51,15.51,79613.0,6.1635,6.1674,6.1595,6.1595,79613.0
2019-12-06 11:40:00,15.51,15.52,15.51,15.52,94723.0,6.1595,6.1635,6.1595,6.1635,94723.0
2019-12-06 11:45:00,15.52,15.53,15.51,15.51,106289.0,6.1635,6.1674,6.1595,6.1595,106289.0
2019-12-06 11:50:00,15.51,15.52,15.49,15.51,100904.0,6.1595,6.1635,6.1516,6.1595,100904.0
2019-12-06 11:55:00,15.5,15.51,15.49,15.49,62868.0,6.1555,6.1595,6.1516,6.1516,62868.0
2019-12-06 12:00:00,15.5,15.5,15.47,15.49,120320.0,6.1555,6.1555,6.1436,6.1516,120320.0
2019-12-06 12:05:00,15.49,15.5,15.48,15.5,114141.0,6.1516,6.1555,6.1476,6.1555,114141.0
2019-12-06 12:10:00,15.5,15.5,15.48,15.49,62851.0,6.1555,6.1555,6.1476,6.1516,62851.0
2019-12-06 12:15:00,15.5,15.52,15.49,15.52,60213.0,6.1555,6.1635,6.1516,6.1635,60213.0
2019-12-06 12:20:00,15.51,15.53,15.51,15.52,84501.0,6.1595,6.1674,6.1595,6.1635,84501.0
2019-12-06 12:25:00,15.53,15.55,15.52,15.54,68931.0,6.1674,6.1754,6.1635,6.1714,68931.0
2019-12-06 12:30:00,15.54,15.54,15.52,15.52,57228.0,6.1714,6.1714,6.1635,6.1635,57228.0
2019-12-06 12:35:00,15.53,15.53,15.52,15.52,80310.0,6.1674,6.1674,6.1635,6.1635,80310.0
2019-12-06 12:40:00,15.53,15.54,15.52,15.54,113656.0,6.1674,6.1714,6.1635,6.1714,113656.0
2019-12-06 12:45:00,15.54,15.54,15.51,15.53,75961.0,6.1714,6.1714,6.1595,6.1674,75961.0
2019-12-06 12:50:00,15.52,15.55,15.52,15.54,34549.0,6.1635,6.1754,6.1635,6.1714,34549.0
2019-12-06 12:55:00,15.54,15.54,15.53,15.53,31807.0,6.1714,6.1714,6.1674,6.1674,31807.0
2019-12-06 13:00:00,15.54,15.55,15.53,15.54,111824.0,6.1714,6.1754,6.1674,6.1714,111824.0
2019-12-06 13:05:00,15.54,15.55,15.53,15.55,102042.0,6.1714,6.1754,6.1674,6.1754,102042.0
2019-12-06 13:10:00,15.55,15.55,15.54,15.54,43280.0,6.1754,6.1754,6.1714,6.1714,43280.0
2019-12-06 13:15:00,15.54,15.57,15.54,15.56,155566.0,6.1714,6.1833,6.1714,6.1794,155566.0
2019-12-06 13:20:00,15.56,15.57,15.54,15.55,48484.0,6.1794,6.1833,6.1714,6.1754,48484.0
2019-12-06 13:25:00,15.55,15.55,15.53,15.54,84616.0,6.1754,6.1754,6.1674,6.1714,84616.0
2019-12-06 13:30:00,15.54,15.55,15.54,15.54,37268.0,6.1714,6.1754,6.1714,6.1714,37268.0
2019-12-06 13:35:00,15.54,15.55,15.53,15.54,75121.0,6.1714,6.1754,6.1674,6.1714,75121.0
2019-12-06 13:40:00,15.54,15.54,15.5,15.51,236312.0,6.1714,6.1714,6.1555,6.1595,236312.0
2019-12-06 13:45:00,15.5,15.51,15.5,15.51,17979.0,6.1555,6.1595,6.1555,6.1595,17979.0
2019-12-06 13:50:00,15.51,15.54,15.5,15.54,112401.0,6.1595,6.1714,6.1555,6.1714,112401.0
2019-12-06 13:55:00,15.54,15.56,15.53,15.54,127743.0,6.1714,6.1794,6.1674,6.1714,127743.0
2019-12-06 14:00:00,15.54,15.56,15.53,15.56,59961.0,6.1714,6.1794,6.1674,6.1794,59961.0
2019-12-06 14:05:00,15.56,15.58,15.55,15.58,125977.0,6.1794,6.1873,6.1754,6.1873,125977.0
2019-12-06 14:10:00,15.58,15.58,15.56,15.57,78876.0,6.1873,6.1873,6.1794,6.1833,78876.0
2019-12-06 14:15:00,15.57,15.58,15.55,15.56,82690.0,6.1833,6.1873,6.1754,6.1794,82690.0
2019-12-06 14:20:00,15.56,15.58,15.55,15.57,122306.0,6.1794,6.1873,6.1754,6.1833,122306.0
2019-12-06 14:25:00,15.57,15.58,15.56,15.56,64976.0,6.1833,6.1873,6.1794,6.1794,64976.0
2019-12-06 14:30:00,15.57,15.57,15.55,15.57,117233.0,6.1833,6.1833,6.1754,6.1833,117233.0
2019-12-06 14:35:00,15.57,15.57,15.55,15.56,103030.0,6.1833,6.1833,6.1754,6.1794,103030.0
2019-12-06 14:40:00,15.56,15.57,15.55,15.55,65717.0,6.1794,6.1833,6.1754,6.1754,65717.0
2019-12-06 14:45:00,15.56,15.56,15.54,15.54,75820.0,6.1794,6.1794,6.1714,6.1714,75820.0
2019-12-06 14:50:00,15.54,15.55,15.52,15.54,148025.0,6.1714,6.1754,6.1635,6.1714,148025.0
2019-12-06 14:55:00,15.54,15.54,15.53,15.54,28694.0,6.1714,6.1714,6.1674,6.1714,28694.0
2019-12-06 15:00:00,15.53,15.55,15.52,15.54,95595.0,6.1674,6.1754,6.1635,6.1714,95595.0
2019-12-06 15:05:00,15.54,15.55,15.53,15.54,45101.0,6.1714,6.1754,6.1674,6.1714,45101.0
2019-12-06 15:10:00,15.54,15.54,15.52,15.54,98888.0,6.1714,6.1714,6.1635,6.1714,98888.0
2019-12-06 15:15:00,15.54,15.55,15.53,15.54,47785.0,6.1714,6.1754,6.1674,6.1714,47785.0
2019-12-06 15:20:00,15.54,15.57,15.54,15.56,81829.0,6.1714,6.1833,6.1714,6.1794,81829.0
2019-12-06 15:25:00,15.55,15.57,15.55,15.57,72955.0,6.1754,6.1833,6.1754,6.1833,72955.0
2019-12-06 15:30:00,15.57,15.57,15.56,15.57,132063.0,6.1833,6.1833,6.1794,6.1833,132063.0
2019-12-06 15:35:00,15.57,15.57,15.55,15.55,173510.0,6.1833,6.1833,6.1754,6.1754,173510.0
2019-12-06 15:40:00,15.56,15.57,15.55,15.55,250673.0,6.1794,6.1833,6.1754,6.1754,250673.0
2019-12-06 15:45:00,15.56,15.56,15.53,15.54,370850.0,6.1794,6.1794,6.1674,6.1714,370850.0
2019-12-06 15:50:00,15.53,15.54,15.52,15.53,281528.0,6.1674,6.1714,6.1635,6.1674,281528.0
2019-12-06 15:55:00,15.52,15.53,15.49,15.52,686626.0,6.1635,6.1674,6.1516,6.1635,686626.0
2019-12-09 09:30:00,15.28,15.4,15.28,15.39,292247.0,6.0682,6.1158,6.0682,6.1118,292247.0
2019-12-09 09:35:00,15.39,15.45,15.38,15.44,354099.0,6.1118,6.1357,6.1079,6.1317,354099.0
2019-12-09 09:40:00,15.45,15.5,15.42,15.49,526852.0,6.1357,6.1555,6.1238,6.1516,526852.0
2019-12-09 09:45:00,15.49,15.52,15.46,15.49,369156.0,6.1516,6.1635,6.1396,6.1516,369156.0
2019-12-09 09:50:00,15.49,15.51,15.47,15.51,170949.0,6.1516,6.1595,6.1436,6.1595,170949.0
2019-12-09 09:55:00,15.51,15.52,15.49,15.51,134459.0,6.1595,6.1635,6.1516,6.1595,134459.0
2019-12-09 10:00:00,15.51,15.55,15.51,15.54,156569.0,6.1595,6.1754,6.1595,6.1714,156569.0
2019-12-09 10:05:00,15.54,15.55,15.51,15.52,166104.0,6.1714,6.1754,6.1595,6.1635,166104.0
2019-12-09 10:10:00,15.52,15.52,15.5,15.52,88963.0,6.1635,6.1635,6.1555,6.1635,88963.0
2019-12-09 10:15:00,15.52,15.53,15.5,15.51,51156.0,6.1635,6.1674,6.1555,6.1595,51156.0
2019-12-09 10:20:00,15.51,15.53,15.5,15.53,80634.0,6.1595,6.1674,6.1555,6.1674,80634.0
2019-12-09 10:25:00,15.52,15.55,15.51,15.53,122580.0,6.1635,6.1754,6.1595,6.1674,122580.0
2019-12-09 10:30:00,15.52,15.54,15.51,15.53,70407.0,6.1635,6.1714,6.1595,6.1674,70407.0
2019-12-09 10:35:00,15.53,15.55,15.52,15.54,127095.0,6.1674,6.1754,6.1635,6.1714,127095.0
2019-12-09 10:40:00,15.53,15.55,15.52,15.55,87493.0,6.1674,6.1754,6.1635,6.1754,87493.0
2019-12-09 10:45:00,15.55,15.56,15.54,15.56,71516.0,6.1754,6.1794,6.1714,6.1794,71516.0
2019-12-09 10:50:00,15.55,15.56,15.54,15.56,59028.0,6.1754,6.1794,6.1714,6.1794,59028.0
2019-12-09 10:55:00,15.56,15.57,15.55,15.56,104942.0,6.1794,6.1833,6.1754,6.1794,104942.0
2019-12-09 11:00:00,15.56,15.57,15.55,15.56,99928.0,6.1794,6.1833,6.1754,6.1794,99928.0
2019-12-09 11:05:00,15.56,15.57,15.55,15.56,119458.0,6.1794,6.1833,6.1754,6.1794,119458.0
2019-12-09 11:10:00,15.56,15.59,15.55,15.59,188410.0,6.1794,6.1913,6.1754,6.1913,188410.0
2019-12-09 11:15:00,15.58,15.6,15.58,15.6,63914.0,6.1873,6.1952,6.1873,6.1952,63914.0
2019-12-09 11:20:00,15.6,15.62,15.59,15.61,70510.0,6.1952,6.2032,6.1913,6.1992,70510.0
2019-12-09 11:25:00,15.61,15.62,15.6,15.62,92011.0,6.1992,6.2032,6.1952,6.2032,92011.0
2019-12-09 11:30:00,15.62,15.62,15.58,15.6,117317.0,6.2032,6.2032,6.1873,6.1952,117317.0
2019-12-09 11:35:00,15.59,15.61,15.59,15.6,113024.0,6.1913,6.1992,6.1913,6.1952,113024.0
2019-12-09 11:40:00,15.6,15.61,15.59,15.6,71615.0,6.1952,6.1992,6.1913,6.1952,71615.0
2019-12-09 11:45:00,15.59,15.63,15.59,15.63,197431.0,6.1913,6.2072,6.1913,6.2072,197431.0
2019-12-09 11:50:00,15.62,15.65,15.62,15.62,99399.0,6.2032,6.2151,6.2032,6.2032,99399.0
2019-12-09 11:55:00,15.63,15.64,15.6,15.61,196442.0,6.2072,6.2111,6.1952,6.1992,196442.0
2019-12-09 12:00:00,15.6,15.61,15.59,15.6,78869.0,6.1952,6.1992,6.1913,6.1952,78869.0
2019-12-09 12:05:00,15.6,15.61,15.59,15.6,83466.0,6.1952,6.1992,6.1913,6.1952,83466.0
2019-12-09 12:10:00,15.6,15.6,15.59,15.6,156903.0,6.1952,6.1952,6.1913,6.1952,156903.0
2019-12-09 12:15:00,15.59,15.6,15.58,15.59,390715.0,6.1913,6.1952,6.1873,6.1913,390715.0
2019-12-09 12:20:00,15.59,15.59,15.57,15.58,231627.0,6.1913,6.1913,6.1833,6.1873,231627.0
2019-12-09 12:25:00,15.57,15.58,15.57,15.58,161284.0,6.1833,6.1873,6.1833,6.1873,161284.0
2019-12-09 12:30:00,15.57,15.59,15.57,15.59,180194.0,6.1833,6.1913,6.1833,6.1913,180194.0
2019-12-09 12:35:00,15.59,15.59,15.58,15.59,43500.0,6.1913,6.1913,6.1873,6.1913,43500.0
2019-12-09 12:40:00,15.59,15.59,15.57,15.57,180183.0,6.1913,6.1913,6.1833,6.1833,180183.0
2019-12-09 12:45:00,15.58,15.58,15.57,15.58,72101.0,6.1873,6.1873,6.1833,6.1873,72101.0
2019-12-09 12:50:00,15.58,15.58,15.56,15.58,131325.0,6.1873,6.1873,6.1794,6.1873,131325.0
2019-12-09 12:55:00,15.58,15.58,15.55,15.57,311539.0,6.1873,6.1873,6.1754,6.1833,311539.0
2019-12-09 13:00:00,15.57,15.57,15.56,15.57,101757.0,6.1833,6.1833,6.1794,6.1833,101757.0
2019-12-09 13:05:00,15.57,15.57,15.56,15.57,153933.0,6.1833,6.1833,6.1794,6.1833,153933.0
2019-12-09 13:10:00,15.57,15.57,15.56,15.57,54197.0,6.1833,6.1833,6.1794,6.1833,54197.0
2019-12-09 13:15:00,15.57,15.58,15.56,15.58,97431.0,6.1833,6.1873,6.1794,6.1873,97431.0
2019-12-09 13:20:00,15.58,15.58,15.57,15.58,73321.0,6.1873,6.1873,6.1833,6.1873,73321.0
2019-12-09 13:25:00,15.58,15.59,15.57,15.58,78189.0,6.1873,6.1913,6.1833,6.1873,78189.0
2019-12-09 13:30:00,15.59,15.59,15.57,15.59,118071.0,6.1913,6.1913,6.1833,6.1913,118071.0
2019-12-09 13:35:00,15.59,15.6,15.58,15.59,87864.0,6.1913,6.1952,6.1873,6.1913,87864.0
2019-12-09 13:40:00,15.6,15.61,15.59,15.6,253988.0,6.1952,6.1992,6.1913,6.1952,253988.0
2019-12-09 13:45:00,15.6,15.61,15.58,15.59,161896.0,6.1952,6.1992,6.1873,6.1913,161896.0
2019-12-09 13:50:00,15.59,15.6,15.58,15.6,101400.0,6.1913,6.1952,6.1873,6.1952,101400.0
2019-12-09 13:55:00,15.6,15.6,15.59,15.6,42933.0,6.1952,6.1952,6.1913,6.1952,42933.0
2019-12-09 14:00:00,15.6,15.6,15.59,15.6,67697.0,6.1952,6.1952,6.1913,6.1952,67697.0
2019-12-09 14:05:00,15.6,15.61,15.59,15.6,96215.0,6.1952,6.1992,6.1913,6.1952,96215.0
2019-12-09 14:10:00,15.61,15.61,15.58,15.6,101551.0,6.1992,6.1992,6.1873,6.1952,101551.0
2019-12-09 14:15:00,15.6,15.61,15.59,15.6,119033.0,6.1952,6.1992,6.1913,6.1952,119033.0
2019-12-09 14:20:00,15.6,15.61,15.59,15.6,155009.0,6.1952,6.1992,6.1913,6.1952,155009.0
2019-12-09 14:25:00,15.6,15.6,15.59,15.6,32504.0,6.1952,6.1952,6.1913,6.1952,32504.0
2019-12-09 14:30:00,15.6,15.61,15.59,15.61,129476.0,6.1952,6.1992,6.1913,6.1992,129476.0
2019-12-09 14:35:00,15.61,15.61,15.59,15.6,45359.0,6.1992,6.1992,6.1913,6.1952,45359.0
2019-12-09 14:40:00,15.61,15.61,15.59,15.6,62945.0,6.1992,6.1992,6.1913,6.1952,62945.0
2019-12-09 14:45:00,15.6,15.61,15.59,15.6,150931.0,6.1952,6.1992,6.1913,6.1952,150931.0
2019-12-09 14:50:00,15.6,15.61,15.59,15.6,57557.0,6.1952,6.1992,6.1913,6.1952,57557.0
2019-12-09 14:55:00,15.6,15.6,15.59,15.6,42800.0,6.1952,6.1952,6.1913,6.1952,42800.0
2019-12-09 15:00:00,15.6,15.61,15.6,15.6,47820.0,6.1952,6.1992,6.1952,6.1952,47820.0
2019-12-09 15:05:00,15.61,15.61,15.59,15.59,76066.0,6.1992,6.1992,6.1913,6.1913,76066.0
2019-12-09 15:10:00,15.6,15.6,15.59,15.6,39250.0,6.1952,6.1952,6.1913,6.1952,39250.0
2019-12-09 15:15:00,15.6,15.6,15.59,15.59,41149.0,6.1952,6.1952,6.1913,6.1913,41149.0
2019-12-09 15:20:00,15.6,15.6,15.59,15.6,155427.0,6.1952,6.1952,6.1913,6.1952,155427.0
2019-12-09 15:25:00,15.6,15.6,15.59,15.6,58565.0,6.1952,6.1952,6.1913,6.1952,58565.0
2019-12-09 15:30:00,15.6,15.6,15.58,15.6,322418.0,6.1952,6.1952,6.1873,6.1952,322418.0
2019-12-09 15:35:00,15.6,15.6,15.56,15.57,366933.0,6.1952,6.1952,6.1794,6.1833,366933.0
2019-12-09 15:40:00,15.57,15.58,15.56,15.58,166327.0,6.1833,6.1873,6.1794,6.1873,166327.0
2019-12-09 15:45:00,15.57,15.58,15.55,15.56,225076.0,6.1833,6.1873,6.1754,6.1794,225076.0
2019-12-09 15:50:00,15.56,15.57,15.55,15.56,287613.0,6.1794,6.1833,6.1754,6.1794,287613.0
2019-12-09 15:55:00,15.56,15.56,15.54,15.56,428102.0,6.1794,6.1794,6.1714,6.1794,428102.0
2019-12-10 09:30:00,15.58,15.6,15.55,15.6,286400.0,6.1873,6.1952,6.1754,6.1952,286400.0
2019-12-10 09:35:00,15.59,15.6,15.55,15.56,324465.0,6.1913,6.1952,6.1754,6.1794,324465.0
2019-12-10 09:40:00,15.55,15.55,15.51,15.52,260441.0,6.1754,6.1754,6.1595,6.1635,260441.0
2019-12-10 09:45:00,15.51,15.54,15.51,15.53,129216.0,6.1595,6.1714,6.1595,6.1674,129216.0
2019-12-10 09:50:00,15.53,15.55,15.52,15.54,234681.0,6.1674,6.1754,6.1635,6.1714,234681.0
2019-12-10 09:55:00,15.54,15.55,15.52,15.53,148298.0,6.1714,6.1754,6.1635,6.1674,148298.0
2019-12-10 10:00:00,15.53,15.55,15.52,15.54,194967.0,6.1674,6.1754,6.1635,6.1714,194967.0
2019-12-10 10:05:00,15.54,15.56,15.52,15.55,362469.0,6.1714,6.1794,6.1635,6.1754,362469.0
2019-12-10 10:10:00,15.55,15.56,15.54,15.56,143296.0,6.1754,6.1794,6.1714,6.1794,143296.0
2019-12-10 10:15:00,15.56,15.56,15.54,15.55,161274.0,6.1794,6.1794,6.1714,6.1754,161274.0
2019-12-10 10:20:00,15.55,15.57,15.55,15.56,152217.0,6.1754,6.1833,6.1754,6.1794,152217.0
2019-12-10 10:25:00,15.56,15.6,15.55,15.58,239052.0,6.1794,6.1952,6.1754,6.1873,239052.0
2019-12-10 10:30:00,15.58,15.58,15.53,15.53,214797.0,6.1873,6.1873,6.1674,6.1674,214797.0
2019-12-10 10:35:00,15.53,15.54,15.52,15.52,84359.0,6.1674,6.1714,6.1635,6.1635,84359.0
2019-12-10 10:40:00,15.53,15.53,15.51,15.52,94247.0,6.1674,6.1674,6.1595,6.1635,94247.0
2019-12-10 10:45:00,15.52,15.54,15.51,15.52,116344.0,6.1635,6.1714,6.1595,6.1635,116344.0
2019-12-10 10:50:00,15.52,15.52,15.5,15.51,51605.0,6.1635,6.1635,6.1555,6.1595,51605.0
2019-12-10 10:55:00,15.52,15.53,15.5,15.53,63658.0,6.1635,6.1674,6.1555,6.1674,63658.0
2019-12-10 11:00:00,15.53,15.54,15.46,15.47,161674.0,6.1674,6.1714,6.1396,6.1436,161674.0
2019-12-10 11:05:00,15.47,15.51,15.46,15.5,360927.0,6.1436,6.1595,6.1396,6.1555,360927.0
2019-12-10 11:10:00,15.51,15.51,15.47,15.48,278376.0,6.1595,6.1595,6.1436,6.1476,278376.0
2019-12-10 11:15:00,15.49,15.49,15.47,15.47,64263.0,6.1516,6.1516,6.1436,6.1436,64263.0
2019-12-10 11:20:00,15.48,15.49,15.46,15.47,73788.0,6.1476,6.1516,6.1396,6.1436,73788.0
2019-12-10 11:25:00,15.47,15.49,15.46,15.48,209997.0,6.1436,6.1516,6.1396,6.1476,209997.0
2019-12-10 11:30:00,15.47,15.49,15.47,15.49,86651.0,6.1436,6.1516,6.1436,6.1516,86651.0
2019-12-10 11:35:00,15.48,15.52,15.48,15.51,170978.0,6.1476,6.1635,6.1476,6.1595,170978.0
2019-12-10 11:40:00,15.51,15.52,15.5,15.52,137293.0,6.1595,6.1635,6.1555,6.1635,137293.0
2019-12-10 11:45:00,15.52,15.54,15.5,15.54,238552.0,6.1635,6.1714,6.1555,6.1714,238552.0
2019-12-10 11:50:00,15.53,15.54,15.51,15.53,77782.0,6.1674,6.1714,6.1595,6.1674,77782.0
2019-12-10 11:55:00,15.52,15.53,15.51,15.52,109772.0,6.1635,6.1674,6.1595,6.1635,109772.0
2019-12-10 12:00:00,15.52,15.54,15.51,15.53,119287.0,6.1635,6.1714,6.1595,6.1674,119287.0
2019-12-10 12:05:00,15.54,15.54,15.52,15.53,86767.0,6.1714,6.1714,6.1635,6.1674,86767.0
2019-12-10 12:10:00,15.53,15.53,15.52,15.52,19585.0,6.1674,6.1674,6.1635,6.1635,19585.0
2019-12-10 12:15:00,15.52,15.52,15.5,15.51,48835.0,6.1635,6.1635,6.1555,6.1595,48835.0
2019-12-10 12:20:00,15.5,15.51,15.48,15.48,58378.0,6.1555,6.1595,6.1476,6.1476,58378.0
2019-12-10 12:25:00,15.49,15.49,15.47,15.48,233846.0,6.1516,6.1516,6.1436,6.1476,233846.0
2019-12-10 12:30:00,15.48,15.49,15.46,15.48,107354.0,6.1476,6.1516,6.1396,6.1476,107354.0
2019-12-10 12:35:00,15.49,15.5,15.48,15.49,74172.0,6.1516,6.1555,6.1476,6.1516,74172.0
2019-12-10 12:40:00,15.48,15.49,15.47,15.49,73622.0,6.1476,6.1516,6.1436,6.1516,73622.0
2019-12-10 12:45:00,15.48,15.49,15.47,15.47,27286.0,6.1476,6.1516,6.1436,6.1436,27286.0
2019-12-10 12:50:00,15.47,15.48,15.47,15.48,54778.0,6.1436,6.1476,6.1436,6.1476,54778.0
2019-12-10 12:55:00,15.48,15.51,15.47,15.51,108910.0,6.1476,6.1595,6.1436,6.1595,108910.0
2019-12-10 13:00:00,15.51,15.52,15.49,15.51,246253.0,6.1595,6.1635,6.1516,6.1595,246253.0
2019-12-10 13:05:00,15.5,15.52,15.5,15.52,70786.0,6.1555,6.1635,6.1555,6.1635,70786.0
2019-12-10 13:10:00,15.52,15.53,15.51,15.52,105499.0,6.1635,6.1674,6.1595,6.1635,105499.0
2019-12-10 13:15:00,15.52,15.54,15.51,15.54,159077.0,6.1635,6.1714,6.1595,6.1714,159077.0
2019-12-10 13:20:00,15.54,15.55,15.53,15.53,52305.0,6.1714,6.1754,6.1674,6.1674,52305.0
2019-12-10 13:25:00,15.53,15.54,15.52,15.53,99631.0,6.1674,6.1714,6.1635,6.1674,99631.0
2019-12-10 13:30:00,15.53,15.54,15.52,15.53,132651.0,6.1674,6.1714,6.1635,6.1674,132651.0
2019-12-10 13:35:00,15.54,15.54,15.52,15.53,74989.0,6.1714,6.1714,6.1635,6.1674,74989.0
2019-12-10 13:40:00,15.52,15.53,15.52,15.52,32336.0,6.1635,6.1674,6.1635,6.1635,32336.0
2019-12-10 13:45:00,15.52,15.53,15.52,15.53,37108.0,6.1635,6.1674,6.1635,6.1674,37108.0
2019-12-10 13:50:00,15.53,15.53,15.52,15.52,43600.0,6.1674,6.1674,6.1635,6.1635,43600.0
2019-12-10 13:55:00,15.52,15.53,15.52,15.53,60849.0,6.1635,6.1674,6.1635,6.1674,60849.0
2019-12-10 14:00:00,15.53,15.53,15.51,15.53,113296.0,6.1674,6.1674,6.1595,6.1674,113296.0
2019-12-10 14:05:00,15.52,15.54,15.52,15.53,53907.0,6.1635,6.1714,6.1635,6.1674,53907.0
2019-12-10 14:10:00,15.53,15.55,15.52,15.54,117451.0,6.1674,6.1754,6.1635,6.1714,117451.0
2019-12-10 14:15:00,15.54,15.55,15.53,15.53,99415.0,6.1714,6.1754,6.1674,6.1674,99415.0
2019-12-10 14:20:00,15.53,15.54,15.52,15.54,95519.0,6.1674,6.1714,6.1635,6.1714,95519.0
2019-12-10 14:25:00,15.54,15.54,15.53,15.54,46334.0,6.1714,6.1714,6.1674,6.1714,46334.0
2019-12-10 14:30:00,15.54,15.55,15.53,15.54,70104.0,6.1714,6.1754,6.1674,6.1714,70104.0
2019-12-10 14:35:00,15.54,15.56,15.54,15.55,139032.0,6.1714,6.1794,6.1714,6.1754,139032.0
2019-12-10 14:40:00,15.55,15.57,15.54,15.57,216205.0,6.1754,6.1833,6.1714,6.1833,216205.0
2019-12-10 14:45:00,15.57,15.57,15.56,15.57,41645.0,6.1833,6.1833,6.1794,6.1833,41645.0
2019-12-10 14:50:00,15.57,15.57,15.56,15.56,55773.0,6.1833,6.1833,6.1794,6.1794,55773.0
2019-12-10 14:55:00,15.57,15.57,15.56,15.57,71932.0,6.1833,6.1833,6.1794,6.1833,71932.0
2019-12-10 15:00:00,15.56,15.58,15.56,15.58,134913.0,6.1794,6.1873,6.1794,6.1873,134913.0
2019-12-10 15:05:00,15.57,15.58,15.56,15.57,96275.0,6.1833,6.1873,6.1794,6.1833,96275.0
2019-12-10 15:10:00,15.57,15.59,15.56,15.59,149392.0,6.1833,6.1913,6.1794,6.1913,149392.0
2019-12-10 15:15:00,15.59,15.6,15.58,15.59,199615.0,6.1913,6.1952,6.1873,6.1913,199615.0
2019-12-10 15:20:00,15.6,15.6,15.58,15.59,99783.0,6.1952,6.1952,6.1873,6.1913,99783.0
2019-12-10 15:25:00,15.59,15.59,15.58,15.58,241804.0,6.1913,6.1913,6.1873,6.1873,241804.0
2019-12-10 15:30:00,15.58,15.59,15.57,15.58,154653.0,6.1873,6.1913,6.1833,6.1873,154653.0
2019-12-10 15:35:00,15.58,15.59,15.57,15.59,169744.0,6.1873,6.1913,6.1833,6.1913,169744.0
2019-12-10 15:40:00,15.58,15.59,15.57,15.58,180685.0,6.1873,6.1913,6.1833,6.1873,180685.0
2019-12-10 15:45:00,15.59,15.6,15.58,15.59,130506.0,6.1913,6.1952,6.1873,6.1913,130506.0
2019-12-10 15:50:00,15.6,15.6,15.58,15.59,244426.0,6.1952,6.1952,6.1873,6.1913,244426.0
2019-12-10 15:55:00,15.59,15.59,15.58,15.59,587595.0,6.1913,6.1913,6.1873,6.1913,587595.0
2019-12-11 09:30:00,15.73,15.75,15.7,15.75,280659.0,6.2469,6.2548,6.235,6.2548,280659.0
2019-12-11 09:35:00,15.74,15.76,15.73,15.75,178555.0,6.2508,6.2588,6.2469,6.2548,178555.0
2019-12-11 09:40:00,15.75,15.78,15.73,15.73,265203.0,6.2548,6.2667,6.2469,6.2469,265203.0
2019-12-11 09:45:00,15.73,15.74,15.7,15.73,240196.0,6.2469,6.2508,6.235,6.2469,240196.0
2019-12-11 09:50:00,15.72,15.73,15.69,15.71,115799.0,6.2429,6.2469,6.231,6.2389,115799.0
2019-12-11 09:55:00,15.71,15.72,15.68,15.69,64199.0,6.2389,6.2429,6.227,6.231,64199.0
2019-12-11 10:00:00,15.69,15.7,15.67,15.69,83961.0,6.231,6.235,6.223,6.231,83961.0
2019-12-11 10:05:00,15.69,15.73,15.69,15.72,81277.0,6.231,6.2469,6.231,6.2429,81277.0
2019-12-11 10:10:00,15.72,15.74,15.71,15.74,128069.0,6.2429,6.2508,6.2389,6.2508,128069.0
2019-12-11 10:15:00,15.74,15.78,15.73,15.78,158014.0,6.2508,6.2667,6.2469,6.2667,158014.0
2019-12-11 10:20:00,15.78,15.8,15.77,15.79,173729.0,6.2667,6.2747,6.2628,6.2707,173729.0
2019-12-11 10:25:00,15.78,15.79,15.76,15.76,38474.0,6.2667,6.2707,6.2588,6.2588,38474.0
2019-12-11 10:30:00,15.76,15.77,15.74,15.75,118267.0,6.2588,6.2628,6.2508,6.2548,118267.0
2019-12-11 10:35:00,15.75,15.76,15.73,15.74,232000.0,6.2548,6.2588,6.2469,6.2508,232000.0
2019-12-11 10:40:00,15.74,15.76,15.72,15.72,91171.0,6.2508,6.2588,6.2429,6.2429,91171.0
2019-12-11 10:45:00,15.72,15.73,15.65,15.66,451744.0,6.2429,6.2469,6.2151,6.2191,451744.0
2019-12-11 10:50:00,15.66,15.68,15.64,15.66,140137.0,6.2191,6.227,6.2111,6.2191,140137.0
2019-12-11 10:55:00,15.66,15.66,15.63,15.65,75759.0,6.2191,6.2191,6.2072,6.2151,75759.0
2019-12-11 11:00:00,15.65,15.67,15.63,15.67,94642.0,6.2151,6.223,6.2072,6.223,94642.0
2019-12-11 11:05:00,15.66,15.68,15.64,15.65,90076.0,6.2191,6.227,6.2111,6.2151,90076.0
2019-12-11 11:10:00,15.65,15.69,15.65,15.68,84534.0,6.2151,6.231,6.2151,6.227,84534.0
2019-12-11 11:15:00,15.68,15.69,15.67,15.68,97460.0,6.227,6.231,6.223,6.227,97460.0
2019-12-11 11:20:00,15.68,15.7,15.67,15.68,72891.0,6.227,6.235,6.223,6.227,72891.0
2019-12-11 11:25:00,15.68,15.69,15.67,15.68,96725.0,6.227,6.231,6.223,6.227,96725.0
2019-12-11 11:30:00,15.68,15.69,15.67,15.68,130407.0,6.227,6.231,6.223,6.227,130407.0
2019-12-11 11:35:00,15.68,15.7,15.67,15.7,69066.0,6.227,6.235,6.223,6.235,69066.0
2019-12-11 11:40:00,15.7,15.71,15.69,15.7,59700.0,6.235,6.2389,6.231,6.235,59700.0
2019-12-11 11:45:00,15.7,15.7,15.68,15.69,64633.0,6.235,6.235,6.227,6.231,64633.0
2019-12-11 11:50:00,15.69,15.69,15.67,15.68,39491.0,6.231,6.231,6.223,6.227,39491.0
2019-12-11 11:55:00,15.68,15.69,15.64,15.64,246128.0,6.227,6.231,6.2111,6.2111,246128.0
2019-12-11 12:00:00,15.65,15.66,15.63,15.64,196981.0,6.2151,6.2191,6.2072,6.2111,196981.0
2019-12-11 12:05:00,15.64,15.67,15.63,15.67,223567.0,6.2111,6.223,6.2072,6.223,223567.0
2019-12-11 12:10:00,15.67,15.68,15.66,15.67,107010.0,6.223,6.227,6.2191,6.223,107010.0
2019-12-11 12:15:00,15.67,15.69,15.66,15.68,138952.0,6.223,6.231,6.2191,6.227,138952.0
2019-12-11 12:20:00,15.68,15.69,15.67,15.68,110727.0,6.227,6.231,6.223,6.227,110727.0
2019-12-11 12:25:00,15.69,15.71,15.67,15.7,171934.0,6.231,6.2389,6.223,6.235,171934.0
2019-12-11 12:30:00,15.7,15.71,15.69,15.71,73610.0,6.235,6.2389,6.231,6.2389,73610.0
2019-12-11 12:35:00,15.7,15.71,15.68,15.68,72458.0,6.235,6.2389,6.227,6.227,72458.0
2019-12-11 12:40:00,15.69,15.69,15.66,15.68,103124.0,6.231,6.231,6.2191,6.227,103124.0
2019-12-11 12:45:00,15.68,15.7,15.67,15.69,112878.0,6.227,6.235,6.223,6.231,112878.0
2019-12-11 12:50:00,15.69,15.7,15.68,15.69,48177.0,6.231,6.235,6.227,6.231,48177.0
2019-12-11 12:55:00,15.69,15.7,15.68,15.7,90823.0,6.231,6.235,6.227,6.235,90823.0
2019-12-11 13:00:00,15.7,15.7,15.68,15.68,170652.0,6.235,6.235,6.227,6.227,170652.0
2019-12-11 13:05:00,15.68,15.68,15.65,15.65,148789.0,6.227,6.227,6.2151,6.2151,148789.0
2019-12-11 13:10:00,15.65,15.66,15.64,15.65,31531.0,6.2151,6.2191,6.2111,6.2151,31531.0
2019-12-11 13:15:00,15.65,15.68,15.64,15.68,82846.0,6.2151,6.227,6.2111,6.227,82846.0
2019-12-11 13:20:00,15.68,15.68,15.65,15.66,87777.0,6.227,6.227,6.2151,6.2191,87777.0
2019-12-11 13:25:00,15.66,15.67,15.65,15.67,127560.0,6.2191,6.223,6.2151,6.223,127560.0
2019-12-11 13:30:00,15.67,15.7,15.66,15.7,142494.0,6.223,6.235,6.2191,6.235,142494.0
2019-12-11 13:35:00,15.7,15.7,15.68,15.7,91532.0,6.235,6.235,6.227,6.235,91532.0
2019-12-11 13:40:00,15.69,15.7,15.69,15.7,140633.0,6.231,6.235,6.231,6.235,140633.0
2019-12-11 13:45:00,15.7,15.7,15.68,15.69,103300.0,6.235,6.235,6.227,6.231,103300.0
2019-12-11 13:50:00,15.69,15.69,15.68,15.69,118804.0,6.231,6.231,6.227,6.231,118804.0
2019-12-11 13:55:00,15.69,15.69,15.68,15.69,63656.0,6.231,6.231,6.227,6.231,63656.0
2019-12-11 14:00:00,15.69,15.72,15.68,15.71,273217.0,6.231,6.2429,6.227,6.2389,273217.0
2019-12-11 14:05:00,15.71,15.71,15.64,15.65,283685.0,6.2389,6.2389,6.2111,6.2151,283685.0
2019-12-11 14:10:00,15.66,15.68,15.64,15.68,216840.0,6.2191,6.227,6.2111,6.227,216840.0
2019-12-11 14:15:00,15.67,15.69,15.65,15.65,80880.0,6.223,6.231,6.2151,6.2151,80880.0
2019-12-11 14:20:00,15.66,15.66,15.64,15.66,48028.0,6.2191,6.2191,6.2111,6.2191,48028.0
2019-12-11 14:25:00,15.66,15.66,15.65,15.65,29387.0,6.2191,6.2191,6.2151,6.2151,29387.0
2019-12-11 14:30:00,15.65,15.66,15.64,15.65,250491.0,6.2151,6.2191,6.2111,6.2151,250491.0
2019-12-11 14:35:00,15.65,15.68,15.65,15.67,89883.0,6.2151,6.227,6.2151,6.223,89883.0
2019-12-11 14:40:00,15.67,15.71,15.65,15.69,147191.0,6.223,6.2389,6.2151,6.231,147191.0
2019-12-11 14:45:00,15.69,15.73,15.66,15.72,112603.0,6.231,6.2469,6.2191,6.2429,112603.0
2019-12-11 14:50:00,15.71,15.72,15.69,15.7,64299.0,6.2389,6.2429,6.231,6.235,64299.0
2019-12-11 14:55:00,15.71,15.75,15.7,15.74,145365.0,6.2389,6.2548,6.235,6.2508,145365.0
2019-12-11 15:00:00,15.74,15.76,15.71,15.72,198343.0,6.2508,6.2588,6.2389,6.2429,198343.0
2019-12-11 15:05:00,15.72,15.74,15.72,15.74,80158.0,6.2429,6.2508,6.2429,6.2508,80158.0
2019-12-11 15:10:00,15.73,15.74,15.72,15.73,73580.0,6.2469,6.2508,6.2429,6.2469,73580.0
2019-12-11 15:15:00,15.72,15.73,15.72,15.73,34614.0,6.2429,6.2469,6.2429,6.2469,34614.0
2019-12-11 15:20:00,15.73,15.74,15.72,15.73,101112.0,6.2469,6.2508,6.2429,6.2469,101112.0
2019-12-11 15:25:00,15.72,15.73,15.72,15.73,86565.0,6.2429,6.2469,6.2429,6.2469,86565.0
2019-12-11 15:30:00,15.73,15.74,15.71,15.72,223291.0,6.2469,6.2508,6.2389,6.2429,223291.0
2019-12-11 15:35:00,15.72,15.72,15.71,15.72,133956.0,6.2429,6.2429,6.2389,6.2429,133956.0
2019-12-11 15:40:00,15.72,15.72,15.69,15.7,211678.0,6.2429,6.2429,6.231,6.235,211678.0
2019-12-11 15:45:00,15.7,15.71,15.68,15.69,321275.0,6.235,6.2389,6.227,6.231,321275.0
2019-12-11 15:50:00,15.7,15.72,15.69,15.71,315235.0,6.235,6.2429,6.231,6.2389,315235.0
2019-12-11 15:55:00,15.71,15.72,15.7,15.72,579523.0,6.2389,6.2429,6.235,6.2429,579523.0
2019-12-12 09:30:00,15.79,15.87,15.78,15.87,232497.0,6.2707,6.3025,6.2667,6.3025,232497.0
2019-12-12 09:35:00,15.87,15.95,15.84,15.93,367069.0,6.3025,6.3342,6.2906,6.3263,367069.0
2019-12-12 09:40:00,15.93,15.94,15.9,15.91,215328.0,6.3263,6.3303,6.3144,6.3184,215328.0
2019-12-12 09:45:00,15.91,15.91,15.87,15.88,118127.0,6.3184,6.3184,6.3025,6.3064,118127.0
2019-12-12 09:50:00,15.89,15.9,15.88,15.89,151240.0,6.3104,6.3144,6.3064,6.3104,151240.0
2019-12-12 09:55:00,15.9,15.93,15.89,15.93,141479.0,6.3144,6.3263,6.3104,6.3263,141479.0
2019-12-12 10:00:00,15.93,15.96,15.91,15.92,464058.0,6.3263,6.3382,6.3184,6.3223,464058.0
2019-12-12 10:05:00,15.92,15.97,15.92,15.96,226038.0,6.3223,6.3422,6.3223,6.3382,226038.0
2019-12-12 10:10:00,15.96,16.0,15.95,15.98,437095.0,6.3382,6.3541,6.3342,6.3462,437095.0
2019-12-12 10:15:00,15.98,16.0,15.97,15.99,96407.0,6.3462,6.3541,6.3422,6.3501,96407.0
2019-12-12 10:20:00,15.99,16.02,15.98,15.99,246710.0,6.3501,6.362,6.3462,6.3501,246710.0
2019-12-12 10:25:00,15.98,15.98,15.96,15.97,54179.0,6.3462,6.3462,6.3382,6.3422,54179.0
2019-12-12 10:30:00,15.97,16.0,15.96,15.97,120381.0,6.3422,6.3541,6.3382,6.3422,120381.0
2019-12-12 10:35:00,15.96,16.0,15.96,15.99,54264.0,6.3382,6.3541,6.3382,6.3501,54264.0
2019-12-12 10:40:00,16.0,16.0,15.97,15.98,114626.0,6.3541,6.3541,6.3422,6.3462,114626.0
2019-12-12 10:45:00,15.97,15.99,15.97,15.99,92517.0,6.3422,6.3501,6.3422,6.3501,92517.0
2019-12-12 10:50:00,15.99,16.02,15.98,16.01,84168.0,6.3501,6.362,6.3462,6.3581,84168.0
2019-12-12 10:55:00,16.02,16.03,16.0,16.02,116574.0,6.362,6.366,6.3541,6.362,116574.0
2019-12-12 11:00:00,16.02,16.03,16.0,16.02,360480.0,6.362,6.366,6.3541,6.362,360480.0
2019-12-12 11:05:00,16.02,16.03,15.98,15.99,144617.0,6.362,6.366,6.3462,6.3501,144617.0
2019-12-12 11:10:00,15.99,16.01,15.98,16.0,196847.0,6.3501,6.3581,6.3462,6.3541,196847.0
2019-12-12 11:15:00,16.0,16.01,16.0,16.01,44568.0,6.3541,6.3581,6.3541,6.3581,44568.0
2019-12-12 11:20:00,16.0,16.01,15.99,15.99,160745.0,6.3541,6.3581,6.3501,6.3501,160745.0
2019-12-12 11:25:00,15.99,16.02,15.99,16.0,107757.0,6.3501,6.362,6.3501,6.3541,107757.0
2019-12-12 11:30:00,16.0,16.02,15.99,16.0,124400.0,6.3541,6.362,6.3501,6.3541,124400.0
2019-12-12 11:35:00,16.01,16.02,15.99,15.99,83219.0,6.3581,6.362,6.3501,6.3501,83219.0
2019-12-12 11:40:00,15.99,15.99,15.97,15.97,112034.0,6.3501,6.3501,6.3422,6.3422,112034.0
2019-12-12 11:45:00,15.97,15.99,15.97,15.97,102782.0,6.3422,6.3501,6.3422,6.3422,102782.0
2019-12-12 11:50:00,15.98,15.99,15.97,15.97,130402.0,6.3462,6.3501,6.3422,6.3422,130402.0
2019-12-12 11:55:00,15.97,15.97,15.93,15.96,415595.0,6.3422,6.3422,6.3263,6.3382,415595.0
2019-12-12 12:00:00,15.95,15.96,15.95,15.95,80047.0,6.3342,6.3382,6.3342,6.3342,80047.0
2019-12-12 12:05:00,15.95,15.96,15.95,15.95,42001.0,6.3342,6.3382,6.3342,6.3342,42001.0
2019-12-12 12:10:00,15.96,15.96,15.94,15.96,164453.0,6.3382,6.3382,6.3303,6.3382,164453.0
2019-12-12 12:15:00,15.96,15.97,15.95,15.96,92486.0,6.3382,6.3422,6.3342,6.3382,92486.0
2019-12-12 12:20:00,15.97,15.97,15.95,15.97,144352.0,6.3422,6.3422,6.3342,6.3422,144352.0
2019-12-12 12:25:00,15.96,15.96,15.94,15.94,93117.0,6.3382,6.3382,6.3303,6.3303,93117.0
2019-12-12 12:30:00,15.94,15.96,15.94,15.96,85400.0,6.3303,6.3382,6.3303,6.3382,85400.0
2019-12-12 12:35:00,15.96,15.96,15.95,15.96,17610.0,6.3382,6.3382,6.3342,6.3382,17610.0
2019-12-12 12:40:00,15.96,15.98,15.95,15.98,47401.0,6.3382,6.3462,6.3342,6.3462,47401.0
2019-12-12 12:45:00,15.98,15.99,15.96,15.98,171850.0,6.3462,6.3501,6.3382,6.3462,171850.0
2019-12-12 12:50:00,15.98,15.98,15.96,15.98,39265.0,6.3462,6.3462,6.3382,6.3462,39265.0
2019-12-12 12:55:00,15.98,15.99,15.97,15.98,58233.0,6.3462,6.3501,6.3422,6.3462,58233.0
2019-12-12 13:00:00,15.98,16.01,15.97,16.01,108430.0,6.3462,6.3581,6.3422,6.3581,108430.0
2019-12-12 13:05:00,16.0,16.01,15.97,15.99,145587.0,6.3541,6.3581,6.3422,6.3501,145587.0
2019-12-12 13:10:00,15.99,16.01,15.99,16.01,138475.0,6.3501,6.3581,6.3501,6.3581,138475.0
2019-12-12 13:15:00,16.01,16.03,16.0,16.02,204333.0,6.3581,6.366,6.3541,6.362,204333.0
2019-12-12 13:20:00,16.03,16.03,16.01,16.02,50947.0,6.366,6.366,6.3581,6.362,50947.0
2019-12-12 13:25:00,16.02,16.03,16.0,16.01,180292.0,6.362,6.366,6.3541,6.3581,180292.0
2019-12-12 13:30:00,16.02,16.02,16.0,16.02,41391.0,6.362,6.362,6.3541,6.362,41391.0
2019-12-12 13:35:00,16.02,16.02,16.0,16.01,48137.0,6.362,6.362,6.3541,6.3581,48137.0
2019-12-12 13:40:00,16.01,16.03,16.0,16.02,44109.0,6.3581,6.366,6.3541,6.362,44109.0
2019-12-12 13:45:00,16.02,16.03,16.02,16.03,25127.0,6.362,6.366,6.362,6.366,25127.0
2019-12-12 13:50:00,16.02,16.03,16.02,16.03,36060.0,6.362,6.366,6.362,6.366,36060.0
2019-12-12 13:55:00,16.03,16.05,16.02,16.04,167699.0,6.366,6.374,6.362,6.37,167699.0
2019-12-12 14:00:00,16.05,16.05,16.02,16.02,55589.0,6.374,6.374,6.362,6.362,55589.0
2019-12-12 14:05:00,16.02,16.04,16.02,16.03,113456.0,6.362,6.37,6.362,6.366,113456.0
2019-12-12 14:10:00,16.03,16.04,16.02,16.03,35513.0,6.366,6.37,6.362,6.366,35513.0
2019-12-12 14:15:00,16.03,16.03,16.02,16.02,30557.0,6.366,6.366,6.362,6.362,30557.0
2019-12-12 14:20:00,16.03,16.04,16.02,16.03,55713.0,6.366,6.37,6.362,6.366,55713.0
2019-12-12 14:25:00,16.03,16.03,16.01,16.02,62653.0,6.366,6.366,6.3581,6.362,62653.0
2019-12-12 14:30:00,16.01,16.12,16.01,16.07,745477.0,6.3581,6.4017,6.3581,6.3819,745477.0
2019-12-12 14:35:00,16.07,16.08,16.04,16.04,77426.0,6.3819,6.3859,6.37,6.37,77426.0
2019-12-12 14:40:00,16.04,16.08,16.03,16.07,142497.0,6.37,6.3859,6.366,6.3819,142497.0
2019-12-12 14:45:00,16.07,16.09,16.06,16.07,210620.0,6.3819,6.3898,6.3779,6.3819,210620.0
2019-12-12 14:50:00,16.06,16.07,16.04,16.07,64558.0,6.3779,6.3819,6.37,6.3819,64558.0
2019-12-12 14:55:00,16.07,16.08,16.05,16.05,147427.0,6.3819,6.3859,6.374,6.374,147427.0
2019-12-12 15:00:00,16.06,16.08,16.05,16.07,121247.0,6.3779,6.3859,6.374,6.3819,121247.0
2019-12-12 15:05:00,16.08,16.08,16.07,16.08,112911.0,6.3859,6.3859,6.3819,6.3859,112911.0
2019-12-12 15:10:00,16.08,16.09,16.05,16.05,113549.0,6.3859,6.3898,6.374,6.374,113549.0
2019-12-12 15:15:00,16.05,16.07,16.04,16.06,81887.0,6.374,6.3819,6.37,6.3779,81887.0
2019-12-12 15:20:00,16.07,16.07,16.06,16.06,45895.0,6.3819,6.3819,6.3779,6.3779,45895.0
2019-12-12 15:25:00,16.06,16.07,16.06,16.07,52609.0,6.3779,6.3819,6.3779,6.3819,52609.0
2019-12-12 15:30:00,16.07,16.07,16.05,16.06,135071.0,6.3819,6.3819,6.374,6.3779,135071.0
2019-12-12 15:35:00,16.05,16.07,16.05,16.05,244361.0,6.374,6.3819,6.374,6.374,244361.0
2019-12-12 15:40:00,16.05,16.08,16.04,16.07,374641.0,6.374,6.3859,6.37,6.3819,374641.0
2019-12-12 15:45:00,16.07,16.08,16.06,16.07,425567.0,6.3819,6.3859,6.3779,6.3819,425567.0
2019-12-12 15:50:00,16.07,16.09,16.07,16.07,339995.0,6.3819,6.3898,6.3819,6.3819,339995.0
2019-12-12 15:55:00,16.07,16.08,16.05,16.05,819309.0,6.3819,6.3859,6.374,6.374,819309.0
2019-12-13 09:30:00,15.47,15.57,15.45,15.56,1904568.0,6.1436,6.1833,6.1357,6.1794,1904568.0
2019-12-13 09:35:00,15.56,15.65,15.55,15.62,799468.0,6.1794,6.2151,6.1754,6.2032,799468.0
2019-12-13 09:40:00,15.62,15.63,15.58,15.61,317568.0,6.2032,6.2072,6.1873,6.1992,317568.0
2019-12-13 09:45:00,15.61,15.63,15.55,15.56,267962.0,6.1992,6.2072,6.1754,6.1794,267962.0
2019-12-13 09:50:00,15.56,15.57,15.53,15.57,244810.0,6.1794,6.1833,6.1674,6.1833,244810.0
2019-12-13 09:55:00,15.56,15.57,15.53,15.54,238011.0,6.1794,6.1833,6.1674,6.1714,238011.0
2019-12-13 10:00:00,15.54,15.7,15.51,15.65,1450777.0,6.1714,6.235,6.1595,6.2151,1450777.0
2019-12-13 10:05:00,15.65,15.73,15.63,15.67,664184.0,6.2151,6.2469,6.2072,6.223,664184.0
2019-12-13 10:10:00,15.67,15.69,15.61,15.62,315185.0,6.223,6.231,6.1992,6.2032,315185.0
2019-12-13 10:15:00,15.62,15.66,15.59,15.66,525465.0,6.2032,6.2191,6.1913,6.2191,525465.0
2019-12-13 10:20:00,15.65,15.67,15.63,15.65,222707.0,6.2151,6.223,6.2072,6.2151,222707.0
2019-12-13 10:25:00,15.65,15.67,15.61,15.62,277598.0,6.2151,6.223,6.1992,6.2032,277598.0
2019-12-13 10:30:00,15.61,15.65,15.57,15.62,435676.0,6.1992,6.2151,6.1833,6.2032,435676.0
2019-12-13 10:35:00,15.61,15.63,15.56,15.58,471158.0,6.1992,6.2072,6.1794,6.1873,471158.0
2019-12-13 10:40:00,15.58,15.61,15.57,15.58,279343.0,6.1873,6.1992,6.1833,6.1873,279343.0
2019-12-13 10:45:00,15.57,15.57,15.52,15.54,292115.0,6.1833,6.1833,6.1635,6.1714,292115.0
2019-12-13 10:50:00,15.53,15.54,15.46,15.47,285739.0,6.1674,6.1714,6.1396,6.1436,285739.0
2019-12-13 10:55:00,15.46,15.49,15.43,15.44,418727.0,6.1396,6.1516,6.1277,6.1317,418727.0
2019-12-13 11:00:00,15.44,15.46,15.42,15.43,241067.0,6.1317,6.1396,6.1238,6.1277,241067.0
2019-12-13 11:05:00,15.43,15.47,15.42,15.46,314539.0,6.1277,6.1436,6.1238,6.1396,314539.0
2019-12-13 11:10:00,15.46,15.47,15.42,15.42,262586.0,6.1396,6.1436,6.1238,6.1238,262586.0
2019-12-13 11:15:00,15.42,15.43,15.39,15.39,492448.0,6.1238,6.1277,6.1118,6.1118,492448.0
2019-12-13 11:20:00,15.39,15.41,15.37,15.38,313409.0,6.1118,6.1198,6.1039,6.1079,313409.0
2019-12-13 11:25:00,15.38,15.39,15.36,15.37,540104.0,6.1079,6.1118,6.0999,6.1039,540104.0
2019-12-13 11:30:00,15.37,15.37,15.31,15.36,476219.0,6.1039,6.1039,6.0801,6.0999,476219.0
2019-12-13 11:35:00,15.35,15.38,15.33,15.36,388473.0,6.096,6.1079,6.088,6.0999,388473.0
2019-12-13 11:40:00,15.36,15.4,15.36,15.39,290792.0,6.0999,6.1158,6.0999,6.1118,290792.0
2019-12-13 11:45:00,15.39,15.43,15.38,15.4,624347.0,6.1118,6.1277,6.1079,6.1158,624347.0
2019-12-13 11:50:00,15.41,15.43,15.4,15.42,218513.0,6.1198,6.1277,6.1158,6.1238,218513.0
2019-12-13 11:55:00,15.41,15.44,15.4,15.44,459779.0,6.1198,6.1317,6.1158,6.1317,459779.0
2019-12-13 12:00:00,15.44,15.46,15.43,15.46,249857.0,6.1317,6.1396,6.1277,6.1396,249857.0
2019-12-13 12:05:00,15.46,15.46,15.42,15.43,659189.0,6.1396,6.1396,6.1238,6.1277,659189.0
2019-12-13 12:10:00,15.43,15.44,15.42,15.42,141086.0,6.1277,6.1317,6.1238,6.1238,141086.0
2019-12-13 12:15:00,15.43,15.43,15.4,15.41,206696.0,6.1277,6.1277,6.1158,6.1198,206696.0
2019-12-13 12:20:00,15.4,15.41,15.37,15.39,295346.0,6.1158,6.1198,6.1039,6.1118,295346.0
2019-12-13 12:25:00,15.39,15.4,15.38,15.38,280446.0,6.1118,6.1158,6.1079,6.1079,280446.0
2019-12-13 12:30:00,15.39,15.4,15.37,15.38,629364.0,6.1118,6.1158,6.1039,6.1079,629364.0
2019-12-13 12:35:00,15.39,15.4,15.37,15.38,119000.0,6.1118,6.1158,6.1039,6.1079,119000.0
2019-12-13 12:40:00,15.38,15.4,15.38,15.39,121252.0,6.1079,6.1158,6.1079,6.1118,121252.0
2019-12-13 12:45:00,15.4,15.4,15.38,15.4,50307.0,6.1158,6.1158,6.1079,6.1158,50307.0
2019-12-13 12:50:00,15.4,15.42,15.39,15.4,139755.0,6.1158,6.1238,6.1118,6.1158,139755.0
2019-12-13 12:55:00,15.39,15.4,15.35,15.36,404417.0,6.1118,6.1158,6.096,6.0999,404417.0
2019-12-13 13:00:00,15.36,15.38,15.34,15.35,203411.0,6.0999,6.1079,6.092,6.096,203411.0
2019-12-13 13:05:00,15.35,15.35,15.32,15.32,245826.0,6.096,6.096,6.084,6.084,245826.0
2019-12-13 13:10:00,15.32,15.33,15.3,15.32,528349.0,6.084,6.088,6.0761,6.084,528349.0
2019-12-13 13:15:00,15.32,15.32,15.3,15.31,225785.0,6.084,6.084,6.0761,6.0801,225785.0
2019-12-13 13:20:00,15.31,15.32,15.28,15.28,156295.0,6.0801,6.084,6.0682,6.0682,156295.0
2019-12-13 13:25:00,15.28,15.29,15.22,15.23,286191.0,6.0682,6.0721,6.0443,6.0483,286191.0
2019-12-13 13:30:00,15.23,15.25,15.22,15.25,178781.0,6.0483,6.0562,6.0443,6.0562,178781.0
2019-12-13 13:35:00,15.25,15.26,15.24,15.25,243349.0,6.0562,6.0602,6.0523,6.0562,243349.0
2019-12-13 13:40:00,15.25,15.25,15.23,15.25,340653.0,6.0562,6.0562,6.0483,6.0562,340653.0
2019-12-13 13:45:00,15.25,15.25,15.23,15.25,362424.0,6.0562,6.0562,6.0483,6.0562,362424.0
2019-12-13 13:50:00,15.25,15.28,15.25,15.28,306686.0,6.0562,6.0682,6.0562,6.0682,306686.0
2019-12-13 13:55:00,15.27,15.28,15.26,15.26,338091.0,6.0642,6.0682,6.0602,6.0602,338091.0
2019-12-13 14:00:00,15.27,15.28,15.24,15.25,298389.0,6.0642,6.0682,6.0523,6.0562,298389.0
2019-12-13 14:05:00,15.25,15.26,15.24,15.26,183124.0,6.0562,6.0602,6.0523,6.0602,183124.0
2019-12-13 14:10:00,15.26,15.27,15.25,15.26,164096.0,6.0602,6.0642,6.0562,6.0602,164096.0
2019-12-13 14:15:00,15.26,15.26,15.24,15.25,153250.0,6.0602,6.0602,6.0523,6.0562,153250.0
2019-12-13 14:20:00,15.25,15.26,15.24,15.25,139971.0,6.0562,6.0602,6.0523,6.0562,139971.0
2019-12-13 14:25:00,15.25,15.28,15.24,15.28,283875.0,6.0562,6.0682,6.0523,6.0682,283875.0
2019-12-13 14:30:00,15.28,15.31,15.27,15.31,301126.0,6.0682,6.0801,6.0642,6.0801,301126.0
2019-12-13 14:35:00,15.31,15.31,15.28,15.29,186211.0,6.0801,6.0801,6.0682,6.0721,186211.0
2019-12-13 14:40:00,15.29,15.29,15.27,15.28,148929.0,6.0721,6.0721,6.0642,6.0682,148929.0
2019-12-13 14:45:00,15.28,15.28,15.26,15.27,147150.0,6.0682,6.0682,6.0602,6.0642,147150.0
2019-12-13 14:50:00,15.27,15.27,15.26,15.27,123970.0,6.0642,6.0642,6.0602,6.0642,123970.0
2019-12-13 14:55:00,15.26,15.27,15.23,15.25,248111.0,6.0602,6.0642,6.0483,6.0562,248111.0
2019-12-13 15:00:00,15.25,15.25,15.23,15.24,183433.0,6.0562,6.0562,6.0483,6.0523,183433.0
2019-12-13 15:05:00,15.23,15.24,15.21,15.22,257038.0,6.0483,6.0523,6.0404,6.0443,257038.0
2019-12-13 15:10:00,15.22,15.23,15.21,15.21,145010.0,6.0443,6.0483,6.0404,6.0404,145010.0
2019-12-13 15:15:00,15.21,15.23,15.21,15.21,310507.0,6.0404,6.0483,6.0404,6.0404,310507.0
2019-12-13 15:20:00,15.21,15.22,15.21,15.21,144257.0,6.0404,6.0443,6.0404,6.0404,144257.0
2019-12-13 15:25:00,15.22,15.22,15.21,15.21,100143.0,6.0443,6.0443,6.0404,6.0404,100143.0
2019-12-13 15:30:00,15.21,15.24,15.2,15.23,473992.0,6.0404,6.0523,6.0364,6.0483,473992.0
2019-12-13 15:35:00,15.24,15.27,15.23,15.25,766958.0,6.0523,6.0642,6.0483,6.0562,766958.0
2019-12-13 15:40:00,15.26,15.26,15.25,15.26,364971.0,6.0602,6.0602,6.0562,6.0602,364971.0
2019-12-13 15:45:00,15.26,15.3,15.25,15.3,1108902.0,6.0602,6.0761,6.0562,6.0761,1108902.0
2019-12-13 15:50:00,15.29,15.31,15.29,15.3,759707.0,6.0721,6.0801,6.0721,6.0761,759707.0
2019-12-13 15:55:00,15.31,15.32,15.3,15.31,1177880.0,6.0801,6.084,6.0761,6.0801,1177880.0
2019-12-16 09:30:00,15.21,15.31,15.21,15.29,597919.0,6.0404,6.0801,6.0404,6.0721,597919.0
2019-12-16 09:35:00,15.29,15.38,15.29,15.37,511556.0,6.0721,6.1079,6.0721,6.1039,511556.0
2019-12-16 09:40:00,15.37,15.41,15.33,15.34,293297.0,6.1039,6.1198,6.088,6.092,293297.0
2019-12-16 09:45:00,15.34,15.39,15.33,15.38,250138.0,6.092,6.1118,6.088,6.1079,250138.0
2019-12-16 09:50:00,15.38,15.45,15.37,15.43,479058.0,6.1079,6.1357,6.1039,6.1277,479058.0
2019-12-16 09:55:00,15.43,15.45,15.41,15.42,434276.0,6.1277,6.1357,6.1198,6.1238,434276.0
2019-12-16 10:00:00,15.42,15.44,15.4,15.42,545862.0,6.1238,6.1317,6.1158,6.1238,545862.0
2019-12-16 10:05:00,15.42,15.43,15.4,15.41,170178.0,6.1238,6.1277,6.1158,6.1198,170178.0
2019-12-16 10:10:00,15.4,15.42,15.4,15.41,166079.0,6.1158,6.1238,6.1158,6.1198,166079.0
2019-12-16 10:15:00,15.41,15.48,15.4,15.48,482925.0,6.1198,6.1476,6.1158,6.1476,482925.0
2019-12-16 10:20:00,15.48,15.49,15.45,15.48,344744.0,6.1476,6.1516,6.1357,6.1476,344744.0
2019-12-16 10:25:00,15.48,15.5,15.48,15.49,191713.0,6.1476,6.1555,6.1476,6.1516,191713.0
2019-12-16 10:30:00,15.49,15.51,15.48,15.5,252177.0,6.1516,6.1595,6.1476,6.1555,252177.0
2019-12-16 10:35:00,15.5,15.5,15.47,15.48,352609.0,6.1555,6.1555,6.1436,6.1476,352609.0
2019-12-16 10:40:00,15.48,15.51,15.47,15.51,344269.0,6.1476,6.1595,6.1436,6.1595,344269.0
2019-12-16 10:45:00,15.51,15.54,15.5,15.54,96865.0,6.1595,6.1714,6.1555,6.1714,96865.0
2019-12-16 10:50:00,15.54,15.58,15.53,15.57,483775.0,6.1714,6.1873,6.1674,6.1833,483775.0
2019-12-16 10:55:00,15.57,15.6,15.56,15.58,210273.0,6.1833,6.1952,6.1794,6.1873,210273.0
2019-12-16 11:00:00,15.57,15.58,15.56,15.58,305064.0,6.1833,6.1873,6.1794,6.1873,305064.0
2019-12-16 11:05:00,15.58,15.61,15.57,15.61,82550.0,6.1873,6.1992,6.1833,6.1992,82550.0
2019-12-16 11:10:00,15.61,15.61,15.59,15.61,80951.0,6.1992,6.1992,6.1913,6.1992,80951.0
2019-12-16 11:15:00,15.61,15.61,15.59,15.6,70803.0,6.1992,6.1992,6.1913,6.1952,70803.0
2019-12-16 11:20:00,15.6,15.6,15.58,15.59,91649.0,6.1952,6.1952,6.1873,6.1913,91649.0
2019-12-16 11:25:00,15.59,15.6,15.58,15.59,122491.0,6.1913,6.1952,6.1873,6.1913,122491.0
2019-12-16 11:30:00,15.59,15.6,15.59,15.6,36958.0,6.1913,6.1952,6.1913,6.1952,36958.0
2019-12-16 11:35:00,15.6,15.6,15.59,15.6,57441.0,6.1952,6.1952,6.1913,6.1952,57441.0
2019-12-16 11:40:00,15.6,15.6,15.58,15.58,100280.0,6.1952,6.1952,6.1873,6.1873,100280.0
2019-12-16 11:45:00,15.59,15.59,15.55,15.55,190438.0,6.1913,6.1913,6.1754,6.1754,190438.0
2019-12-16 11:50:00,15.56,15.56,15.51,15.53,230755.0,6.1794,6.1794,6.1595,6.1674,230755.0
2019-12-16 11:55:00,15.53,15.55,15.52,15.54,206073.0,6.1674,6.1754,6.1635,6.1714,206073.0
2019-12-16 12:00:00,15.54,15.56,15.53,15.55,101383.0,6.1714,6.1794,6.1674,6.1754,101383.0
2019-12-16 12:05:00,15.56,15.56,15.55,15.55,94486.0,6.1794,6.1794,6.1754,6.1754,94486.0
2019-12-16 12:10:00,15.56,15.57,15.55,15.57,45834.0,6.1794,6.1833,6.1754,6.1833,45834.0
2019-12-16 12:15:00,15.57,15.57,15.54,15.56,99768.0,6.1833,6.1833,6.1714,6.1794,99768.0
2019-12-16 12:20:00,15.55,15.56,15.53,15.54,174188.0,6.1754,6.1794,6.1674,6.1714,174188.0
2019-12-16 12:25:00,15.54,15.55,15.52,15.53,57212.0,6.1714,6.1754,6.1635,6.1674,57212.0
2019-12-16 12:30:00,15.53,15.54,15.52,15.52,171367.0,6.1674,6.1714,6.1635,6.1635,171367.0
2019-12-16 12:35:00,15.53,15.55,15.52,15.54,54056.0,6.1674,6.1754,6.1635,6.1714,54056.0
2019-12-16 12:40:00,15.54,15.56,15.54,15.55,48257.0,6.1714,6.1794,6.1714,6.1754,48257.0
2019-12-16 12:45:00,15.55,15.58,15.55,15.56,82206.0,6.1754,6.1873,6.1754,6.1794,82206.0
2019-12-16 12:50:00,15.56,15.57,15.55,15.56,44270.0,6.1794,6.1833,6.1754,6.1794,44270.0
2019-12-16 12:55:00,15.55,15.57,15.55,15.56,146137.0,6.1754,6.1833,6.1754,6.1794,146137.0
2019-12-16 13:00:00,15.55,15.57,15.55,15.56,70565.0,6.1754,6.1833,6.1754,6.1794,70565.0
2019-12-16 13:05:00,15.56,15.58,15.55,15.56,110035.0,6.1794,6.1873,6.1754,6.1794,110035.0
2019-12-16 13:10:00,15.55,15.56,15.54,15.54,29204.0,6.1754,6.1794,6.1714,6.1714,29204.0
2019-12-16 13:15:00,15.54,15.55,15.51,15.52,96570.0,6.1714,6.1754,6.1595,6.1635,96570.0
2019-12-16 13:20:00,15.52,15.53,15.51,15.53,275326.0,6.1635,6.1674,6.1595,6.1674,275326.0
2019-12-16 13:25:00,15.53,15.54,15.51,15.54,103016.0,6.1674,6.1714,6.1595,6.1714,103016.0
2019-12-16 13:30:00,15.54,15.55,15.52,15.53,93121.0,6.1714,6.1754,6.1635,6.1674,93121.0
2019-12-16 13:35:00,15.53,15.54,15.51,15.51,76109.0,6.1674,6.1714,6.1595,6.1595,76109.0
2019-12-16 13:40:00,15.51,15.52,15.5,15.5,276796.0,6.1595,6.1635,6.1555,6.1555,276796.0
2019-12-16 13:45:00,15.5,15.52,15.49,15.51,142096.0,6.1555,6.1635,6.1516,6.1595,142096.0
2019-12-16 13:50:00,15.51,15.52,15.5,15.51,53775.0,6.1595,6.1635,6.1555,6.1595,53775.0
2019-12-16 13:55:00,15.52,15.54,15.51,15.54,107146.0,6.1635,6.1714,6.1595,6.1714,107146.0
2019-12-16 14:00:00,15.54,15.55,15.49,15.49,451525.0,6.1714,6.1754,6.1516,6.1516,451525.0
2019-12-16 14:05:00,15.49,15.5,15.48,15.5,146485.0,6.1516,6.1555,6.1476,6.1555,146485.0
2019-12-16 14:10:00,15.49,15.5,15.48,15.48,90521.0,6.1516,6.1555,6.1476,6.1476,90521.0
2019-12-16 14:15:00,15.49,15.49,15.47,15.49,123843.0,6.1516,6.1516,6.1436,6.1516,123843.0
2019-12-16 14:20:00,15.49,15.49,15.47,15.47,63909.0,6.1516,6.1516,6.1436,6.1436,63909.0
2019-12-16 14:25:00,15.47,15.48,15.44,15.45,415804.0,6.1436,6.1476,6.1317,6.1357,415804.0
2019-12-16 14:30:00,15.45,15.45,15.43,15.45,165289.0,6.1357,6.1357,6.1277,6.1357,165289.0
2019-12-16 14:35:00,15.45,15.45,15.43,15.43,105294.0,6.1357,6.1357,6.1277,6.1277,105294.0
2019-12-16 14:40:00,15.44,15.45,15.42,15.44,248258.0,6.1317,6.1357,6.1238,6.1317,248258.0
2019-12-16 14:45:00,15.44,15.46,15.43,15.45,306165.0,6.1317,6.1396,6.1277,6.1357,306165.0
2019-12-16 14:50:00,15.45,15.47,15.44,15.45,393615.0,6.1357,6.1436,6.1317,6.1357,393615.0
2019-12-16 14:55:00,15.45,15.45,15.42,15.44,214108.0,6.1357,6.1357,6.1238,6.1317,214108.0
2019-12-16 15:00:00,15.44,15.46,15.43,15.45,153736.0,6.1317,6.1396,6.1277,6.1357,153736.0
2019-12-16 15:05:00,15.45,15.46,15.44,15.45,194600.0,6.1357,6.1396,6.1317,6.1357,194600.0
2019-12-16 15:10:00,15.45,15.46,15.44,15.45,180071.0,6.1357,6.1396,6.1317,6.1357,180071.0
2019-12-16 15:15:00,15.45,15.45,15.43,15.44,234805.0,6.1357,6.1357,6.1277,6.1317,234805.0
2019-12-16 15:20:00,15.44,15.45,15.38,15.45,537158.0,6.1317,6.1357,6.1079,6.1357,537158.0
2019-12-16 15:25:00,15.45,15.45,15.42,15.45,480304.0,6.1357,6.1357,6.1238,6.1357,480304.0
2019-12-16 15:30:00,15.45,15.45,15.41,15.44,545173.0,6.1357,6.1357,6.1198,6.1317,545173.0
2019-12-16 15:35:00,15.44,15.45,15.42,15.43,759498.0,6.1317,6.1357,6.1238,6.1277,759498.0
2019-12-16 15:40:00,15.43,15.43,15.4,15.42,250450.0,6.1277,6.1277,6.1158,6.1238,250450.0
2019-12-16 15:45:00,15.41,15.42,15.39,15.42,625010.0,6.1198,6.1238,6.1118,6.1238,625010.0
2019-12-16 15:50:00,15.41,15.42,15.38,15.42,847491.0,6.1198,6.1238,6.1079,6.1238,847491.0
2019-12-16 15:55:00,15.42,15.42,15.37,15.38,919378.0,6.1238,6.1238,6.1039,6.1079,919378.0
2019-12-17 09:30:00,15.36,15.39,15.35,15.36,575528.0,6.0999,6.1118,6.096,6.0999,575528.0
2019-12-17 09:35:00,15.36,15.44,15.35,15.37,951528.0,6.0999,6.1317,6.096,6.1039,951528.0
2019-12-17 09:40:00,15.38,15.39,15.33,15.38,618011.0,6.1079,6.1118,6.088,6.1079,618011.0
2019-12-17 09:45:00,15.38,15.39,15.33,15.36,1134693.0,6.1079,6.1118,6.088,6.0999,1134693.0
2019-12-17 09:50:00,15.37,15.42,15.36,15.41,191199.0,6.1039,6.1238,6.0999,6.1198,191199.0
2019-12-17 09:55:00,15.41,15.43,15.4,15.43,174539.0,6.1198,6.1277,6.1158,6.1277,174539.0
2019-12-17 10:00:00,15.43,15.47,15.42,15.45,151667.0,6.1277,6.1436,6.1238,6.1357,151667.0
2019-12-17 10:05:00,15.46,15.46,15.44,15.46,128359.0,6.1396,6.1396,6.1317,6.1396,128359.0
2019-12-17 10:10:00,15.46,15.48,15.45,15.48,117398.0,6.1396,6.1476,6.1357,6.1476,117398.0
2019-12-17 10:15:00,15.48,15.49,15.44,15.47,149525.0,6.1476,6.1516,6.1317,6.1436,149525.0
2019-12-17 10:20:00,15.47,15.48,15.45,15.48,263836.0,6.1436,6.1476,6.1357,6.1476,263836.0
2019-12-17 10:25:00,15.47,15.48,15.43,15.45,138597.0,6.1436,6.1476,6.1277,6.1357,138597.0
2019-12-17 10:30:00,15.45,15.48,15.43,15.48,226993.0,6.1357,6.1476,6.1277,6.1476,226993.0
2019-12-17 10:35:00,15.48,15.48,15.46,15.46,119411.0,6.1476,6.1476,6.1396,6.1396,119411.0
2019-12-17 10:40:00,15.46,15.47,15.46,15.46,52806.0,6.1396,6.1436,6.1396,6.1396,52806.0
2019-12-17 10:45:00,15.46,15.47,15.44,15.44,93197.0,6.1396,6.1436,6.1317,6.1317,93197.0
2019-12-17 10:50:00,15.45,15.45,15.42,15.43,90350.0,6.1357,6.1357,6.1238,6.1277,90350.0
2019-12-17 10:55:00,15.43,15.45,15.42,15.44,53288.0,6.1277,6.1357,6.1238,6.1317,53288.0
2019-12-17 11:00:00,15.44,15.45,15.43,15.44,96743.0,6.1317,6.1357,6.1277,6.1317,96743.0
2019-12-17 11:05:00,15.43,15.44,15.42,15.42,149055.0,6.1277,6.1317,6.1238,6.1238,149055.0
2019-12-17 11:10:00,15.43,15.44,15.41,15.41,100658.0,6.1277,6.1317,6.1198,6.1198,100658.0
2019-12-17 11:15:00,15.41,15.44,15.41,15.43,62826.0,6.1198,6.1317,6.1198,6.1277,62826.0
2019-12-17 11:20:00,15.44,15.45,15.43,15.45,173453.0,6.1317,6.1357,6.1277,6.1357,173453.0
2019-12-17 11:25:00,15.45,15.48,15.44,15.47,166059.0,6.1357,6.1476,6.1317,6.1436,166059.0
2019-12-17 11:30:00,15.48,15.48,15.46,15.48,87204.0,6.1476,6.1476,6.1396,6.1476,87204.0
2019-12-17 11:35:00,15.48,15.51,15.47,15.51,93794.0,6.1476,6.1595,6.1436,6.1595,93794.0
2019-12-17 11:40:00,15.51,15.52,15.5,15.52,83613.0,6.1595,6.1635,6.1555,6.1635,83613.0
2019-12-17 11:45:00,15.52,15.54,15.51,15.52,152954.0,6.1635,6.1714,6.1595,6.1635,152954.0
2019-12-17 11:50:00,15.52,15.54,15.52,15.53,69044.0,6.1635,6.1714,6.1635,6.1674,69044.0
2019-12-17 11:55:00,15.53,15.56,15.52,15.56,190428.0,6.1674,6.1794,6.1635,6.1794,190428.0
2019-12-17 12:00:00,15.56,15.57,15.55,15.55,146260.0,6.1794,6.1833,6.1754,6.1754,146260.0
2019-12-17 12:05:00,15.56,15.56,15.53,15.54,161336.0,6.1794,6.1794,6.1674,6.1714,161336.0
2019-12-17 12:10:00,15.54,15.56,15.54,15.56,50965.0,6.1714,6.1794,6.1714,6.1794,50965.0
2019-12-17 12:15:00,15.55,15.58,15.55,15.58,111208.0,6.1754,6.1873,6.1754,6.1873,111208.0
2019-12-17 12:20:00,15.58,15.59,15.55,15.57,266060.0,6.1873,6.1913,6.1754,6.1833,266060.0
2019-12-17 12:25:00,15.57,15.57,15.55,15.56,99470.0,6.1833,6.1833,6.1754,6.1794,99470.0
2019-12-17 12:30:00,15.56,15.56,15.54,15.54,32507.0,6.1794,6.1794,6.1714,6.1714,32507.0
2019-12-17 12:35:00,15.55,15.57,15.54,15.56,31430.0,6.1754,6.1833,6.1714,6.1794,31430.0
2019-12-17 12:40:00,15.57,15.58,15.55,15.56,78417.0,6.1833,6.1873,6.1754,6.1794,78417.0
2019-12-17 12:45:00,15.56,15.57,15.55,15.55,51104.0,6.1794,6.1833,6.1754,6.1754,51104.0
2019-12-17 12:50:00,15.56,15.56,15.54,15.56,57293.0,6.1794,6.1794,6.1714,6.1794,57293.0
2019-12-17 12:55:00,15.56,15.57,15.56,15.57,27892.0,6.1794,6.1833,6.1794,6.1833,27892.0
2019-12-17 13:00:00,15.57,15.59,15.56,15.59,116659.0,6.1833,6.1913,6.1794,6.1913,116659.0
2019-12-17 13:05:00,15.59,15.6,15.58,15.59,113943.0,6.1913,6.1952,6.1873,6.1913,113943.0
2019-12-17 13:10:00,15.59,15.6,15.57,15.57,86365.0,6.1913,6.1952,6.1833,6.1833,86365.0
2019-12-17 13:15:00,15.57,15.58,15.55,15.56,84577.0,6.1833,6.1873,6.1754,6.1794,84577.0
2019-12-17 13:20:00,15.55,15.56,15.54,15.56,84649.0,6.1754,6.1794,6.1714,6.1794,84649.0
2019-12-17 13:25:00,15.56,15.57,15.54,15.54,31430.0,6.1794,6.1833,6.1714,6.1714,31430.0
2019-12-17 13:30:00,15.54,15.55,15.53,15.53,88039.0,6.1714,6.1754,6.1674,6.1674,88039.0
2019-12-17 13:35:00,15.54,15.54,15.49,15.49,61443.0,6.1714,6.1714,6.1516,6.1516,61443.0
2019-12-17 13:40:00,15.5,15.5,15.48,15.5,35421.0,6.1555,6.1555,6.1476,6.1555,35421.0
2019-12-17 13:45:00,15.49,15.5,15.47,15.49,120882.0,6.1516,6.1555,6.1436,6.1516,120882.0
2019-12-17 13:50:00,15.49,15.52,15.48,15.51,86605.0,6.1516,6.1635,6.1476,6.1595,86605.0
2019-12-17 13:55:00,15.51,15.51,15.49,15.5,92600.0,6.1595,6.1595,6.1516,6.1555,92600.0
2019-12-17 14:00:00,15.49,15.5,15.46,15.49,127464.0,6.1516,6.1555,6.1396,6.1516,127464.0
2019-12-17 14:05:00,15.49,15.5,15.48,15.5,23552.0,6.1516,6.1555,6.1476,6.1555,23552.0
2019-12-17 14:10:00,15.49,15.5,15.48,15.49,32523.0,6.1516,6.1555,6.1476,6.1516,32523.0
2019-12-17 14:15:00,15.49,15.49,15.48,15.49,12000.0,6.1516,6.1516,6.1476,6.1516,12000.0
2019-12-17 14:20:00,15.49,15.5,15.48,15.5,174572.0,6.1516,6.1555,6.1476,6.1555,174572.0
2019-12-17 14:25:00,15.5,15.51,15.49,15.5,89130.0,6.1555,6.1595,6.1516,6.1555,89130.0
2019-12-17 14:30:00,15.5,15.5,15.48,15.49,57572.0,6.1555,6.1555,6.1476,6.1516,57572.0
2019-12-17 14:35:00,15.49,15.5,15.47,15.48,129912.0,6.1516,6.1555,6.1436,6.1476,129912.0
2019-12-17 14:40:00,15.48,15.49,15.47,15.48,94104.0,6.1476,6.1516,6.1436,6.1476,94104.0
2019-12-17 14:45:00,15.48,15.48,15.46,15.46,81501.0,6.1476,6.1476,6.1396,6.1396,81501.0
2019-12-17 14:50:00,15.46,15.47,15.45,15.47,171399.0,6.1396,6.1436,6.1357,6.1436,171399.0
2019-12-17 14:55:00,15.47,15.48,15.45,15.47,164750.0,6.1436,6.1476,6.1357,6.1436,164750.0
2019-12-17 15:00:00,15.46,15.48,15.46,15.48,140402.0,6.1396,6.1476,6.1396,6.1476,140402.0
2019-12-17 15:05:00,15.47,15.49,15.47,15.49,79952.0,6.1436,6.1516,6.1436,6.1516,79952.0
2019-12-17 15:10:00,15.49,15.5,15.48,15.5,60824.0,6.1516,6.1555,6.1476,6.1555,60824.0
2019-12-17 15:15:00,15.5,15.51,15.49,15.51,106356.0,6.1555,6.1595,6.1516,6.1595,106356.0
2019-12-17 15:20:00,15.51,15.51,15.49,15.5,88739.0,6.1595,6.1595,6.1516,6.1555,88739.0
2019-12-17 15:25:00,15.49,15.51,15.49,15.51,61700.0,6.1516,6.1595,6.1516,6.1595,61700.0
2019-12-17 15:30:00,15.5,15.52,15.47,15.48,179072.0,6.1555,6.1635,6.1436,6.1476,179072.0
2019-12-17 15:35:00,15.48,15.48,15.46,15.48,110644.0,6.1476,6.1476,6.1396,6.1476,110644.0
2019-12-17 15:40:00,15.48,15.49,15.47,15.48,120196.0,6.1476,6.1516,6.1436,6.1476,120196.0
2019-12-17 15:45:00,15.48,15.49,15.47,15.48,107525.0,6.1476,6.1516,6.1436,6.1476,107525.0
2019-12-17 15:50:00,15.49,15.49,15.47,15.49,204501.0,6.1516,6.1516,6.1436,6.1516,204501.0
2019-12-17 15:55:00,15.48,15.5,15.48,15.48,407229.0,6.1476,6.1555,6.1476,6.1476,407229.0
2019-12-18 09:30:00,15.58,15.6,15.57,15.59,242678.0,6.1873,6.1952,6.1833,6.1913,242678.0
2019-12-18 09:35:00,15.59,15.64,15.58,15.63,564615.0,6.1913,6.2111,6.1873,6.2072,564615.0
2019-12-18 09:40:00,15.62,15.71,15.62,15.71,1699144.0,6.2032,6.2389,6.2032,6.2389,1699144.0
2019-12-18 09:45:00,15.71,15.71,15.67,15.69,563902.0,6.2389,6.2389,6.223,6.231,563902.0
2019-12-18 09:50:00,15.69,15.75,15.68,15.75,511161.0,6.231,6.2548,6.227,6.2548,511161.0
2019-12-18 09:55:00,15.75,15.75,15.7,15.71,350854.0,6.2548,6.2548,6.235,6.2389,350854.0
2019-12-18 10:00:00,15.7,15.71,15.68,15.69,205694.0,6.235,6.2389,6.227,6.231,205694.0
2019-12-18 10:05:00,15.69,15.71,15.67,15.71,173886.0,6.231,6.2389,6.223,6.2389,173886.0
2019-12-18 10:10:00,15.7,15.71,15.69,15.7,126022.0,6.235,6.2389,6.231,6.235,126022.0
2019-12-18 10:15:00,15.7,15.71,15.67,15.68,192627.0,6.235,6.2389,6.223,6.227,192627.0
2019-12-18 10:20:00,15.69,15.7,15.67,15.69,136576.0,6.231,6.235,6.223,6.231,136576.0
2019-12-18 10:25:00,15.7,15.71,15.68,15.7,100512.0,6.235,6.2389,6.227,6.235,100512.0
2019-12-18 10:30:00,15.7,15.79,15.69,15.78,361735.0,6.235,6.2707,6.231,6.2667,361735.0
2019-12-18 10:35:00,15.78,15.78,15.75,15.76,163945.0,6.2667,6.2667,6.2548,6.2588,163945.0
2019-12-18 10:40:00,15.75,15.76,15.73,15.74,115403.0,6.2548,6.2588,6.2469,6.2508,115403.0
2019-12-18 10:45:00,15.74,15.76,15.73,15.76,100217.0,6.2508,6.2588,6.2469,6.2588,100217.0
2019-12-18 10:50:00,15.76,15.76,15.71,15.73,174194.0,6.2588,6.2588,6.2389,6.2469,174194.0
2019-12-18 10:55:00,15.73,15.76,15.72,15.74,203683.0,6.2469,6.2588,6.2429,6.2508,203683.0
2019-12-18 11:00:00,15.73,15.77,15.72,15.76,203396.0,6.2469,6.2628,6.2429,6.2588,203396.0
2019-12-18 11:05:00,15.75,15.76,15.71,15.71,188390.0,6.2548,6.2588,6.2389,6.2389,188390.0
2019-12-18 11:10:00,15.72,15.74,15.71,15.74,195816.0,6.2429,6.2508,6.2389,6.2508,195816.0
2019-12-18 11:15:00,15.74,15.75,15.73,15.74,122418.0,6.2508,6.2548,6.2469,6.2508,122418.0
2019-12-18 11:20:00,15.73,15.75,15.73,15.75,54636.0,6.2469,6.2548,6.2469,6.2548,54636.0
2019-12-18 11:25:00,15.75,15.75,15.72,15.74,243341.0,6.2548,6.2548,6.2429,6.2508,243341.0
2019-12-18 11:30:00,15.74,15.75,15.73,15.75,837358.0,6.2508,6.2548,6.2469,6.2548,837358.0
2019-12-18 11:35:00,15.75,15.77,15.74,15.77,184514.0,6.2548,6.2628,6.2508,6.2628,184514.0
2019-12-18 11:40:00,15.77,15.78,15.76,15.78,168012.0,6.2628,6.2667,6.2588,6.2667,168012.0
2019-12-18 11:45:00,15.78,15.81,15.76,15.81,412328.0,6.2667,6.2786,6.2588,6.2786,412328.0
2019-12-18 11:50:00,15.8,15.82,15.8,15.82,150913.0,6.2747,6.2826,6.2747,6.2826,150913.0
2019-12-18 11:55:00,15.81,15.87,15.81,15.86,713967.0,6.2786,6.3025,6.2786,6.2985,713967.0
2019-12-18 12:00:00,15.86,15.86,15.82,15.85,459272.0,6.2985,6.2985,6.2826,6.2945,459272.0
2019-12-18 12:05:00,15.85,15.87,15.83,15.84,564447.0,6.2945,6.3025,6.2866,6.2906,564447.0
2019-12-18 12:10:00,15.84,15.85,15.83,15.83,278280.0,6.2906,6.2945,6.2866,6.2866,278280.0
2019-12-18 12:15:00,15.84,15.86,15.82,15.86,301492.0,6.2906,6.2985,6.2826,6.2985,301492.0
2019-12-18 12:20:00,15.86,15.86,15.85,15.86,165648.0,6.2985,6.2985,6.2945,6.2985,165648.0
2019-12-18 12:25:00,15.86,15.86,15.83,15.85,289780.0,6.2985,6.2985,6.2866,6.2945,289780.0
2019-12-18 12:30:00,15.85,15.86,15.83,15.84,149860.0,6.2945,6.2985,6.2866,6.2906,149860.0
2019-12-18 12:35:00,15.83,15.85,15.83,15.85,81621.0,6.2866,6.2945,6.2866,6.2945,81621.0
2019-12-18 12:40:00,15.85,15.86,15.84,15.85,97938.0,6.2945,6.2985,6.2906,6.2945,97938.0
2019-12-18 12:45:00,15.85,15.87,15.85,15.87,176755.0,6.2945,6.3025,6.2945,6.3025,176755.0
2019-12-18 12:50:00,15.87,15.88,15.86,15.87,197124.0,6.3025,6.3064,6.2985,6.3025,197124.0
2019-12-18 12:55:00,15.87,15.88,15.86,15.88,66514.0,6.3025,6.3064,6.2985,6.3064,66514.0
2019-12-18 13:00:00,15.88,15.9,15.86,15.9,204237.0,6.3064,6.3144,6.2985,6.3144,204237.0
2019-12-18 13:05:00,15.9,15.93,15.89,15.93,431405.0,6.3144,6.3263,6.3104,6.3263,431405.0
2019-12-18 13:10:00,15.93,15.93,15.91,15.93,155352.0,6.3263,6.3263,6.3184,6.3263,155352.0
2019-12-18 13:15:00,15.92,15.95,15.92,15.95,190608.0,6.3223,6.3342,6.3223,6.3342,190608.0
2019-12-18 13:20:00,15.95,15.98,15.94,15.97,257617.0,6.3342,6.3462,6.3303,6.3422,257617.0
2019-12-18 13:25:00,15.97,15.98,15.96,15.97,134402.0,6.3422,6.3462,6.3382,6.3422,134402.0
2019-12-18 13:30:00,15.97,15.97,15.9,15.9,725738.0,6.3422,6.3422,6.3144,6.3144,725738.0
2019-12-18 13:35:00,15.9,15.92,15.88,15.91,428342.0,6.3144,6.3223,6.3064,6.3184,428342.0
2019-12-18 13:40:00,15.92,15.95,15.92,15.94,174018.0,6.3223,6.3342,6.3223,6.3303,174018.0
2019-12-18 13:45:00,15.94,15.95,15.93,15.94,76319.0,6.3303,6.3342,6.3263,6.3303,76319.0
2019-12-18 13:50:00,15.94,15.95,15.91,15.93,382162.0,6.3303,6.3342,6.3184,6.3263,382162.0
2019-12-18 13:55:00,15.94,15.94,15.9,15.91,171139.0,6.3303,6.3303,6.3144,6.3184,171139.0
2019-12-18 14:00:00,15.91,15.92,15.9,15.91,158845.0,6.3184,6.3223,6.3144,6.3184,158845.0
2019-12-18 14:05:00,15.91,15.93,15.9,15.93,124708.0,6.3184,6.3263,6.3144,6.3263,124708.0
2019-12-18 14:10:00,15.93,15.93,15.91,15.91,97027.0,6.3263,6.3263,6.3184,6.3184,97027.0
2019-12-18 14:15:00,15.92,15.92,15.91,15.92,171720.0,6.3223,6.3223,6.3184,6.3223,171720.0
2019-12-18 14:20:00,15.92,15.97,15.92,15.95,367481.0,6.3223,6.3422,6.3223,6.3342,367481.0
2019-12-18 14:25:00,15.95,15.95,15.9,15.92,467714.0,6.3342,6.3342,6.3144,6.3223,467714.0
2019-12-18 14:30:00,15.92,15.93,15.91,15.93,124618.0,6.3223,6.3263,6.3184,6.3263,124618.0
2019-12-18 14:35:00,15.93,15.94,15.92,15.93,138281.0,6.3263,6.3303,6.3223,6.3263,138281.0
2019-12-18 14:40:00,15.94,15.94,15.92,15.92,77032.0,6.3303,6.3303,6.3223,6.3223,77032.0
2019-12-18 14:45:00,15.92,15.93,15.91,15.91,115799.0,6.3223,6.3263,6.3184,6.3184,115799.0
2019-12-18 14:50:00,15.91,15.92,15.89,15.91,204940.0,6.3184,6.3223,6.3104,6.3184,204940.0
2019-12-18 14:55:00,15.9,15.91,15.88,15.9,140493.0,6.3144,6.3184,6.3064,6.3144,140493.0
2019-12-18 15:00:00,15.9,15.91,15.89,15.91,110783.0,6.3144,6.3184,6.3104,6.3184,110783.0
2019-12-18 15:05:00,15.9,15.92,15.9,15.92,113836.0,6.3144,6.3223,6.3144,6.3223,113836.0
2019-12-18 15:10:00,15.92,15.92,15.9,15.91,178704.0,6.3223,6.3223,6.3144,6.3184,178704.0
2019-12-18 15:15:00,15.91,15.92,15.89,15.92,113184.0,6.3184,6.3223,6.3104,6.3223,113184.0
2019-12-18 15:20:00,15.92,15.93,15.91,15.93,101522.0,6.3223,6.3263,6.3184,6.3263,101522.0
2019-12-18 15:25:00,15.93,15.94,15.92,15.93,182226.0,6.3263,6.3303,6.3223,6.3263,182226.0
2019-12-18 15:30:00,15.93,15.94,15.92,15.93,176907.0,6.3263,6.3303,6.3223,6.3263,176907.0
2019-12-18 15:35:00,15.93,15.94,15.92,15.92,248219.0,6.3263,6.3303,6.3223,6.3223,248219.0
2019-12-18 15:40:00,15.92,15.93,15.9,15.9,366988.0,6.3223,6.3263,6.3144,6.3144,366988.0
2019-12-18 15:45:00,15.9,15.91,15.88,15.89,178230.0,6.3144,6.3184,6.3064,6.3104,178230.0
2019-12-18 15:50:00,15.89,15.9,15.87,15.88,467007.0,6.3104,6.3144,6.3025,6.3064,467007.0
2019-12-18 15:55:00,15.87,15.89,15.86,15.88,899923.0,6.3025,6.3104,6.2985,6.3064,899923.0
2019-12-19 09:30:00,15.83,15.91,15.83,15.86,252094.0,6.2866,6.3184,6.2866,6.2985,252094.0
2019-12-19 09:35:00,15.87,15.88,15.83,15.84,153966.0,6.3025,6.3064,6.2866,6.2906,153966.0
2019-12-19 09:40:00,15.83,15.9,15.83,15.89,225117.0,6.2866,6.3144,6.2866,6.3104,225117.0
2019-12-19 09:45:00,15.88,15.92,15.88,15.92,122770.0,6.3064,6.3223,6.3064,6.3223,122770.0
2019-12-19 09:50:00,15.92,15.95,15.89,15.91,444979.0,6.3223,6.3342,6.3104,6.3184,444979.0
2019-12-19 09:55:00,15.9,15.91,15.89,15.91,143765.0,6.3144,6.3184,6.3104,6.3184,143765.0
2019-12-19 10:00:00,15.9,15.91,15.86,15.86,180283.0,6.3144,6.3184,6.2985,6.2985,180283.0
2019-12-19 10:05:00,15.86,15.88,15.86,15.87,83542.0,6.2985,6.3064,6.2985,6.3025,83542.0
2019-12-19 10:10:00,15.87,15.87,15.85,15.86,39854.0,6.3025,6.3025,6.2945,6.2985,39854.0
2019-12-19 10:15:00,15.86,15.86,15.84,15.85,104296.0,6.2985,6.2985,6.2906,6.2945,104296.0
2019-12-19 10:20:00,15.85,15.86,15.82,15.83,162895.0,6.2945,6.2985,6.2826,6.2866,162895.0
2019-12-19 10:25:00,15.83,15.84,15.82,15.83,106922.0,6.2866,6.2906,6.2826,6.2866,106922.0
2019-12-19 10:30:00,15.83,15.84,15.82,15.83,93565.0,6.2866,6.2906,6.2826,6.2866,93565.0
2019-12-19 10:35:00,15.83,15.85,15.82,15.83,195385.0,6.2866,6.2945,6.2826,6.2866,195385.0
2019-12-19 10:40:00,15.84,15.84,15.81,15.83,174756.0,6.2906,6.2906,6.2786,6.2866,174756.0
2019-12-19 10:45:00,15.83,15.87,15.82,15.87,93488.0,6.2866,6.3025,6.2826,6.3025,93488.0
2019-12-19 10:50:00,15.87,15.89,15.85,15.88,71204.0,6.3025,6.3104,6.2945,6.3064,71204.0
2019-12-19 10:55:00,15.89,15.9,15.87,15.88,122243.0,6.3104,6.3144,6.3025,6.3064,122243.0
2019-12-19 11:00:00,15.89,15.91,15.88,15.89,148561.0,6.3104,6.3184,6.3064,6.3104,148561.0
2019-12-19 11:05:00,15.89,15.9,15.88,15.89,42901.0,6.3104,6.3144,6.3064,6.3104,42901.0
2019-12-19 11:10:00,15.89,15.9,15.87,15.9,102788.0,6.3104,6.3144,6.3025,6.3144,102788.0
2019-12-19 11:15:00,15.9,15.9,15.88,15.89,120978.0,6.3144,6.3144,6.3064,6.3104,120978.0
2019-12-19 11:20:00,15.89,15.91,15.89,15.89,79626.0,6.3104,6.3184,6.3104,6.3104,79626.0
2019-12-19 11:25:00,15.89,15.91,15.89,15.9,57473.0,6.3104,6.3184,6.3104,6.3144,57473.0
2019-12-19 11:30:00,15.9,15.93,15.9,15.92,55235.0,6.3144,6.3263,6.3144,6.3223,55235.0
2019-12-19 11:35:00,15.93,15.93,15.91,15.92,69340.0,6.3263,6.3263,6.3184,6.3223,69340.0
2019-12-19 11:40:00,15.92,15.93,15.9,15.91,106715.0,6.3223,6.3263,6.3144,6.3184,106715.0
2019-12-19 11:45:00,15.91,15.94,15.9,15.93,81337.0,6.3184,6.3303,6.3144,6.3263,81337.0
2019-12-19 11:50:00,15.94,15.94,15.92,15.93,62474.0,6.3303,6.3303,6.3223,6.3263,62474.0
2019-12-19 11:55:00,15.94,15.94,15.92,15.93,85854.0,6.3303,6.3303,6.3223,6.3263,85854.0
2019-12-19 12:00:00,15.92,15.94,15.91,15.92,87858.0,6.3223,6.3303,6.3184,6.3223,87858.0
2019-12-19 12:05:00,15.92,15.93,15.9,15.9,236812.0,6.3223,6.3263,6.3144,6.3144,236812.0
2019-12-19 12:10:00,15.9,15.92,15.9,15.92,62486.0,6.3144,6.3223,6.3144,6.3223,62486.0
2019-12-19 12:15:00,15.92,15.92,15.91,15.92,29259.0,6.3223,6.3223,6.3184,6.3223,29259.0
2019-12-19 12:20:00,15.92,15.94,15.91,15.93,54629.0,6.3223,6.3303,6.3184,6.3263,54629.0
2019-12-19 12:25:00,15.94,15.94,15.92,15.92,132143.0,6.3303,6.3303,6.3223,6.3223,132143.0
2019-12-19 12:30:00,15.92,15.93,15.91,15.91,32420.0,6.3223,6.3263,6.3184,6.3184,32420.0
2019-12-19 12:35:00,15.92,15.95,15.91,15.94,55826.0,6.3223,6.3342,6.3184,6.3303,55826.0
2019-12-19 12:40:00,15.95,15.95,15.94,15.94,26646.0,6.3342,6.3342,6.3303,6.3303,26646.0
2019-12-19 12:45:00,15.94,15.95,15.93,15.94,51413.0,6.3303,6.3342,6.3263,6.3303,51413.0
2019-12-19 12:50:00,15.93,15.94,15.92,15.92,42320.0,6.3263,6.3303,6.3223,6.3223,42320.0
2019-12-19 12:55:00,15.93,15.94,15.92,15.93,161598.0,6.3263,6.3303,6.3223,6.3263,161598.0
2019-12-19 13:00:00,15.93,15.93,15.9,15.91,61636.0,6.3263,6.3263,6.3144,6.3184,61636.0
2019-12-19 13:05:00,15.91,15.93,15.9,15.92,142749.0,6.3184,6.3263,6.3144,6.3223,142749.0
2019-12-19 13:10:00,15.91,15.93,15.91,15.91,58931.0,6.3184,6.3263,6.3184,6.3184,58931.0
2019-12-19 13:15:00,15.92,15.92,15.88,15.88,200609.0,6.3223,6.3223,6.3064,6.3064,200609.0
2019-12-19 13:20:00,15.88,15.89,15.84,15.85,433294.0,6.3064,6.3104,6.2906,6.2945,433294.0
2019-12-19 13:25:00,15.85,15.85,15.81,15.81,223941.0,6.2945,6.2945,6.2786,6.2786,223941.0
2019-12-19 13:30:00,15.81,15.83,15.81,15.82,140554.0,6.2786,6.2866,6.2786,6.2826,140554.0
2019-12-19 13:35:00,15.82,15.83,15.81,15.83,139294.0,6.2826,6.2866,6.2786,6.2866,139294.0
2019-12-19 13:40:00,15.83,15.84,15.81,15.82,99926.0,6.2866,6.2906,6.2786,6.2826,99926.0
2019-12-19 13:45:00,15.82,15.82,15.8,15.81,74777.0,6.2826,6.2826,6.2747,6.2786,74777.0
2019-12-19 13:50:00,15.81,15.83,15.8,15.83,321075.0,6.2786,6.2866,6.2747,6.2866,321075.0
2019-12-19 13:55:00,15.83,15.84,15.82,15.83,137886.0,6.2866,6.2906,6.2826,6.2866,137886.0
2019-12-19 14:00:00,15.83,15.87,15.83,15.87,273046.0,6.2866,6.3025,6.2866,6.3025,273046.0
2019-12-19 14:05:00,15.87,15.87,15.85,15.86,160579.0,6.3025,6.3025,6.2945,6.2985,160579.0
2019-12-19 14:10:00,15.85,15.87,15.85,15.86,164392.0,6.2945,6.3025,6.2945,6.2985,164392.0
2019-12-19 14:15:00,15.86,15.87,15.85,15.86,53550.0,6.2985,6.3025,6.2945,6.2985,53550.0
2019-12-19 14:20:00,15.86,15.86,15.81,15.84,39149.0,6.2985,6.2985,6.2786,6.2906,39149.0
2019-12-19 14:25:00,15.84,15.87,15.83,15.87,146833.0,6.2906,6.3025,6.2866,6.3025,146833.0
2019-12-19 14:30:00,15.87,15.88,15.84,15.86,106992.0,6.3025,6.3064,6.2906,6.2985,106992.0
2019-12-19 14:35:00,15.85,15.86,15.84,15.86,60843.0,6.2945,6.2985,6.2906,6.2985,60843.0
2019-12-19 14:40:00,15.86,15.86,15.84,15.85,136158.0,6.2985,6.2985,6.2906,6.2945,136158.0
2019-12-19 14:45:00,15.85,15.86,15.84,15.86,79225.0,6.2945,6.2985,6.2906,6.2985,79225.0
2019-12-19 14:50:00,15.85,15.86,15.84,15.86,99740.0,6.2945,6.2985,6.2906,6.2985,99740.0
2019-12-19 14:55:00,15.86,15.88,15.85,15.87,68131.0,6.2985,6.3064,6.2945,6.3025,68131.0
2019-12-19 15:00:00,15.87,15.88,15.85,15.86,106678.0,6.3025,6.3064,6.2945,6.2985,106678.0
2019-12-19 15:05:00,15.86,15.86,15.84,15.85,24749.0,6.2985,6.2985,6.2906,6.2945,24749.0
2019-12-19 15:10:00,15.85,15.85,15.83,15.84,95770.0,6.2945,6.2945,6.2866,6.2906,95770.0
2019-12-19 15:15:00,15.84,15.84,15.82,15.83,146360.0,6.2906,6.2906,6.2826,6.2866,146360.0
2019-12-19 15:20:00,15.84,15.84,15.83,15.84,24745.0,6.2906,6.2906,6.2866,6.2906,24745.0
2019-12-19 15:25:00,15.84,15.84,15.82,15.83,144886.0,6.2906,6.2906,6.2826,6.2866,144886.0
2019-12-19 15:30:00,15.83,15.84,15.82,15.82,85491.0,6.2866,6.2906,6.2826,6.2826,85491.0
2019-12-19 15:35:00,15.82,15.84,15.82,15.82,102571.0,6.2826,6.2906,6.2826,6.2826,102571.0
2019-12-19 15:40:00,15.83,15.83,15.82,15.83,68130.0,6.2866,6.2866,6.2826,6.2866,68130.0
2019-12-19 15:45:00,15.83,15.84,15.82,15.83,124123.0,6.2866,6.2906,6.2826,6.2866,124123.0
2019-12-19 15:50:00,15.83,15.85,15.82,15.84,281577.0,6.2866,6.2945,6.2826,6.2906,281577.0
2019-12-19 15:55:00,15.85,15.87,15.84,15.86,742993.0,6.2945,6.3025,6.2906,6.2985,742993.0
2019-12-20 09:30:00,15.64,15.76,15.64,15.7,423448.0,6.2111,6.2588,6.2111,6.235,423448.0
2019-12-20 09:35:00,15.7,15.71,15.6,15.6,704760.0,6.235,6.2389,6.1952,6.1952,704760.0
2019-12-20 09:40:00,15.6,15.66,15.59,15.63,635729.0,6.1952,6.2191,6.1913,6.2072,635729.0
2019-12-20 09:45:00,15.63,15.65,15.61,15.65,183774.0,6.2072,6.2151,6.1992,6.2151,183774.0
2019-12-20 09:50:00,15.66,15.66,15.63,15.65,280689.0,6.2191,6.2191,6.2072,6.2151,280689.0
2019-12-20 09:55:00,15.65,15.72,15.64,15.66,309268.0,6.2151,6.2429,6.2111,6.2191,309268.0
2019-12-20 10:00:00,15.67,15.72,15.66,15.68,307034.0,6.223,6.2429,6.2191,6.227,307034.0
2019-12-20 10:05:00,15.68,15.69,15.66,15.67,229599.0,6.227,6.231,6.2191,6.223,229599.0
2019-12-20 10:10:00,15.67,15.67,15.63,15.65,58755.0,6.223,6.223,6.2072,6.2151,58755.0
2019-12-20 10:15:00,15.65,15.67,15.63,15.64,236756.0,6.2151,6.223,6.2072,6.2111,236756.0
2019-12-20 10:20:00,15.64,15.66,15.63,15.64,97871.0,6.2111,6.2191,6.2072,6.2111,97871.0
2019-12-20 10:25:00,15.64,15.68,15.62,15.68,330267.0,6.2111,6.227,6.2032,6.227,330267.0
2019-12-20 10:30:00,15.68,15.68,15.65,15.66,69728.0,6.227,6.227,6.2151,6.2191,69728.0
2019-12-20 10:35:00,15.66,15.66,15.64,15.66,112485.0,6.2191,6.2191,6.2111,6.2191,112485.0
2019-12-20 10:40:00,15.66,15.68,15.65,15.67,386079.0,6.2191,6.227,6.2151,6.223,386079.0
2019-12-20 10:45:00,15.66,15.69,15.66,15.68,60256.0,6.2191,6.231,6.2191,6.227,60256.0
2019-12-20 10:50:00,15.68,15.69,15.63,15.66,127467.0,6.227,6.231,6.2072,6.2191,127467.0
2019-12-20 10:55:00,15.67,15.7,15.65,15.7,38948.0,6.223,6.235,6.2151,6.235,38948.0
2019-12-20 11:00:00,15.7,15.72,15.69,15.72,70875.0,6.235,6.2429,6.231,6.2429,70875.0
2019-12-20 11:05:00,15.72,15.73,15.71,15.72,103942.0,6.2429,6.2469,6.2389,6.2429,103942.0
2019-12-20 11:10:00,15.72,15.74,15.71,15.73,98845.0,6.2429,6.2508,6.2389,6.2469,98845.0
2019-12-20 11:15:00,15.73,15.75,15.72,15.75,151885.0,6.2469,6.2548,6.2429,6.2548,151885.0
2019-12-20 11:20:00,15.74,15.75,15.73,15.75,38025.0,6.2508,6.2548,6.2469,6.2548,38025.0
2019-12-20 11:25:00,15.75,15.75,15.73,15.75,99200.0,6.2548,6.2548,6.2469,6.2548,99200.0
2019-12-20 11:30:00,15.74,15.76,15.74,15.74,146552.0,6.2508,6.2588,6.2508,6.2508,146552.0
2019-12-20 11:35:00,15.75,15.76,15.74,15.75,82218.0,6.2548,6.2588,6.2508,6.2548,82218.0
2019-12-20 11:40:00,15.75,15.76,15.73,15.74,57143.0,6.2548,6.2588,6.2469,6.2508,57143.0
2019-12-20 11:45:00,15.74,15.74,15.7,15.72,164970.0,6.2508,6.2508,6.235,6.2429,164970.0
2019-12-20 11:50:00,15.72,15.72,15.68,15.69,110143.0,6.2429,6.2429,6.227,6.231,110143.0
2019-12-20 11:55:00,15.69,15.7,15.64,15.66,596073.0,6.231,6.235,6.2111,6.2191,596073.0
2019-12-20 12:00:00,15.66,15.67,15.64,15.66,118946.0,6.2191,6.223,6.2111,6.2191,118946.0
2019-12-20 12:05:00,15.65,15.66,15.65,15.66,26234.0,6.2151,6.2191,6.2151,6.2191,26234.0
2019-12-20 12:10:00,15.66,15.66,15.65,15.66,105254.0,6.2191,6.2191,6.2151,6.2191,105254.0
2019-12-20 12:15:00,15.66,15.66,15.64,15.65,60947.0,6.2191,6.2191,6.2111,6.2151,60947.0
2019-12-20 12:20:00,15.64,15.65,15.63,15.63,61977.0,6.2111,6.2151,6.2072,6.2072,61977.0
2019-12-20 12:25:00,15.64,15.64,15.63,15.63,40145.0,6.2111,6.2111,6.2072,6.2072,40145.0
2019-12-20 12:30:00,15.63,15.65,15.62,15.65,328480.0,6.2072,6.2151,6.2032,6.2151,328480.0
2019-12-20 12:35:00,15.65,15.66,15.64,15.66,62824.0,6.2151,6.2191,6.2111,6.2191,62824.0
2019-12-20 12:40:00,15.66,15.69,15.65,15.68,92689.0,6.2191,6.231,6.2151,6.227,92689.0
2019-12-20 12:45:00,15.68,15.7,15.67,15.7,45488.0,6.227,6.235,6.223,6.235,45488.0
2019-12-20 12:50:00,15.7,15.71,15.69,15.71,54459.0,6.235,6.2389,6.231,6.2389,54459.0
2019-12-20 12:55:00,15.7,15.71,15.7,15.71,57297.0,6.235,6.2389,6.235,6.2389,57297.0
2019-12-20 13:00:00,15.71,15.71,15.68,15.69,241724.0,6.2389,6.2389,6.227,6.231,241724.0
2019-12-20 13:05:00,15.69,15.7,15.68,15.7,66655.0,6.231,6.235,6.227,6.235,66655.0
2019-12-20 13:10:00,15.7,15.7,15.68,15.69,40412.0,6.235,6.235,6.227,6.231,40412.0
2019-12-20 13:15:00,15.69,15.69,15.67,15.68,71751.0,6.231,6.231,6.223,6.227,71751.0
2019-12-20 13:20:00,15.68,15.68,15.66,15.68,45635.0,6.227,6.227,6.2191,6.227,45635.0
2019-12-20 13:25:00,15.68,15.69,15.67,15.68,120863.0,6.227,6.231,6.223,6.227,120863.0
2019-12-20 13:30:00,15.68,15.69,15.67,15.68,94295.0,6.227,6.231,6.223,6.227,94295.0
2019-12-20 13:35:00,15.69,15.69,15.67,15.68,40873.0,6.231,6.231,6.223,6.227,40873.0
2019-12-20 13:40:00,15.68,15.68,15.67,15.68,34761.0,6.227,6.227,6.223,6.227,34761.0
2019-12-20 13:45:00,15.68,15.7,15.67,15.68,235435.0,6.227,6.235,6.223,6.227,235435.0
2019-12-20 13:50:00,15.67,15.68,15.66,15.66,44052.0,6.223,6.227,6.2191,6.2191,44052.0
2019-12-20 13:55:00,15.67,15.69,15.65,15.68,147284.0,6.223,6.231,6.2151,6.227,147284.0
2019-12-20 14:00:00,15.69,15.69,15.67,15.68,46550.0,6.231,6.231,6.223,6.227,46550.0
2019-12-20 14:05:00,15.68,15.69,15.67,15.68,48063.0,6.227,6.231,6.223,6.227,48063.0
2019-12-20 14:10:00,15.68,15.69,15.66,15.67,165284.0,6.227,6.231,6.2191,6.223,165284.0
2019-12-20 14:15:00,15.67,15.68,15.66,15.67,84162.0,6.223,6.227,6.2191,6.223,84162.0
2019-12-20 14:20:00,15.67,15.68,15.66,15.67,136334.0,6.223,6.227,6.2191,6.223,136334.0
2019-12-20 14:25:00,15.67,15.67,15.65,15.65,66135.0,6.223,6.223,6.2151,6.2151,66135.0
2019-12-20 14:30:00,15.66,15.66,15.64,15.66,220279.0,6.2191,6.2191,6.2111,6.2191,220279.0
2019-12-20 14:35:00,15.66,15.66,15.64,15.65,53412.0,6.2191,6.2191,6.2111,6.2151,53412.0
2019-12-20 14:40:00,15.65,15.65,15.62,15.63,319209.0,6.2151,6.2151,6.2032,6.2072,319209.0
2019-12-20 14:45:00,15.63,15.65,15.62,15.65,59369.0,6.2072,6.2151,6.2032,6.2151,59369.0
2019-12-20 14:50:00,15.65,15.66,15.64,15.65,92188.0,6.2151,6.2191,6.2111,6.2151,92188.0
2019-12-20 14:55:00,15.65,15.65,15.63,15.64,172984.0,6.2151,6.2151,6.2072,6.2111,172984.0
2019-12-20 15:00:00,15.64,15.65,15.63,15.64,46070.0,6.2111,6.2151,6.2072,6.2111,46070.0
2019-12-20 15:05:00,15.64,15.64,15.63,15.64,65001.0,6.2111,6.2111,6.2072,6.2111,65001.0
2019-12-20 15:10:00,15.64,15.64,15.62,15.62,131904.0,6.2111,6.2111,6.2032,6.2032,131904.0
2019-12-20 15:15:00,15.63,15.64,15.62,15.64,121321.0,6.2072,6.2111,6.2032,6.2111,121321.0
2019-12-20 15:20:00,15.64,15.65,15.63,15.64,88221.0,6.2111,6.2151,6.2072,6.2111,88221.0
2019-12-20 15:25:00,15.64,15.64,15.62,15.63,91089.0,6.2111,6.2111,6.2032,6.2072,91089.0
2019-12-20 15:30:00,15.63,15.63,15.61,15.62,90495.0,6.2072,6.2072,6.1992,6.2032,90495.0
2019-12-20 15:35:00,15.62,15.62,15.59,15.6,161938.0,6.2032,6.2032,6.1913,6.1952,161938.0
2019-12-20 15:40:00,15.6,15.6,15.56,15.59,409167.0,6.1952,6.1952,6.1794,6.1913,409167.0
2019-12-20 15:45:00,15.59,15.59,15.58,15.59,194089.0,6.1913,6.1913,6.1873,6.1913,194089.0
2019-12-20 15:50:00,15.59,15.6,15.56,15.57,477697.0,6.1913,6.1952,6.1794,6.1833,477697.0
2019-12-20 15:55:00,15.58,15.58,15.55,15.56,557160.0,6.1873,6.1873,6.1754,6.1794,557160.0
2019-12-23 09:30:00,15.69,15.72,15.65,15.71,236581.0,6.231,6.2429,6.2151,6.2389,236581.0
2019-12-23 09:35:00,15.71,15.73,15.69,15.72,199965.0,6.2389,6.2469,6.231,6.2429,199965.0
2019-12-23 09:40:00,15.71,15.77,15.71,15.77,272014.0,6.2389,6.2628,6.2389,6.2628,272014.0
2019-12-23 09:45:00,15.77,15.77,15.73,15.73,136811.0,6.2628,6.2628,6.2469,6.2469,136811.0
2019-12-23 09:50:00,15.73,15.74,15.72,15.74,72429.0,6.2469,6.2508,6.2429,6.2508,72429.0
2019-12-23 09:55:00,15.74,15.75,15.71,15.73,285896.0,6.2508,6.2548,6.2389,6.2469,285896.0
2019-12-23 10:00:00,15.72,15.73,15.71,15.72,56994.0,6.2429,6.2469,6.2389,6.2429,56994.0
2019-12-23 10:05:00,15.72,15.76,15.71,15.76,81847.0,6.2429,6.2588,6.2389,6.2588,81847.0
2019-12-23 10:10:00,15.75,15.78,15.75,15.77,179245.0,6.2548,6.2667,6.2548,6.2628,179245.0
2019-12-23 10:15:00,15.78,15.8,15.77,15.8,87677.0,6.2667,6.2747,6.2628,6.2747,87677.0
2019-12-23 10:20:00,15.79,15.8,15.76,15.77,145802.0,6.2707,6.2747,6.2588,6.2628,145802.0
2019-12-23 10:25:00,15.77,15.8,15.74,15.79,322355.0,6.2628,6.2747,6.2508,6.2707,322355.0
2019-12-23 10:30:00,15.79,15.8,15.78,15.8,153313.0,6.2707,6.2747,6.2667,6.2747,153313.0
2019-12-23 10:35:00,15.8,15.82,15.79,15.81,128944.0,6.2747,6.2826,6.2707,6.2786,128944.0
2019-12-23 10:40:00,15.81,15.82,15.8,15.81,37184.0,6.2786,6.2826,6.2747,6.2786,37184.0
2019-12-23 10:45:00,15.82,15.84,15.8,15.82,143846.0,6.2826,6.2906,6.2747,6.2826,143846.0
2019-12-23 10:50:00,15.82,15.84,15.81,15.83,51239.0,6.2826,6.2906,6.2786,6.2866,51239.0
2019-12-23 10:55:00,15.83,15.85,15.82,15.84,160887.0,6.2866,6.2945,6.2826,6.2906,160887.0
2019-12-23 11:00:00,15.84,15.86,15.84,15.85,91197.0,6.2906,6.2985,6.2906,6.2945,91197.0
2019-12-23 11:05:00,15.85,15.86,15.84,15.85,115631.0,6.2945,6.2985,6.2906,6.2945,115631.0
2019-12-23 11:10:00,15.85,15.85,15.82,15.84,113634.0,6.2945,6.2945,6.2826,6.2906,113634.0
2019-12-23 11:15:00,15.84,15.86,15.83,15.84,166462.0,6.2906,6.2985,6.2866,6.2906,166462.0
2019-12-23 11:20:00,15.84,15.86,15.84,15.86,216496.0,6.2906,6.2985,6.2906,6.2985,216496.0
2019-12-23 11:25:00,15.85,15.86,15.84,15.86,150663.0,6.2945,6.2985,6.2906,6.2985,150663.0
2019-12-23 11:30:00,15.86,15.87,15.85,15.86,248298.0,6.2985,6.3025,6.2945,6.2985,248298.0
2019-12-23 11:35:00,15.85,15.86,15.85,15.86,112795.0,6.2945,6.2985,6.2945,6.2985,112795.0
2019-12-23 11:40:00,15.86,15.86,15.83,15.84,118335.0,6.2985,6.2985,6.2866,6.2906,118335.0
2019-12-23 11:45:00,15.84,15.85,15.82,15.83,82258.0,6.2906,6.2945,6.2826,6.2866,82258.0
2019-12-23 11:50:00,15.82,15.84,15.81,15.84,129223.0,6.2826,6.2906,6.2786,6.2906,129223.0
2019-12-23 11:55:00,15.84,15.84,15.83,15.84,30268.0,6.2906,6.2906,6.2866,6.2906,30268.0
2019-12-23 12:00:00,15.84,15.85,15.83,15.83,63728.0,6.2906,6.2945,6.2866,6.2866,63728.0
2019-12-23 12:05:00,15.84,15.85,15.83,15.85,161632.0,6.2906,6.2945,6.2866,6.2945,161632.0
2019-12-23 12:10:00,15.84,15.85,15.83,15.84,111701.0,6.2906,6.2945,6.2866,6.2906,111701.0
2019-12-23 12:15:00,15.84,15.86,15.83,15.85,80744.0,6.2906,6.2985,6.2866,6.2945,80744.0
2019-12-23 12:20:00,15.86,15.87,15.85,15.87,131466.0,6.2985,6.3025,6.2945,6.3025,131466.0
2019-12-23 12:25:00,15.87,15.88,15.86,15.88,312120.0,6.3025,6.3064,6.2985,6.3064,312120.0
2019-12-23 12:30:00,15.88,15.88,15.87,15.87,103611.0,6.3064,6.3064,6.3025,6.3025,103611.0
2019-12-23 12:35:00,15.88,15.89,15.87,15.88,287062.0,6.3064,6.3104,6.3025,6.3064,287062.0
2019-12-23 12:40:00,15.88,15.88,15.85,15.86,117763.0,6.3064,6.3064,6.2945,6.2985,117763.0
2019-12-23 12:45:00,15.86,15.86,15.85,15.86,6941.0,6.2985,6.2985,6.2945,6.2985,6941.0
2019-12-23 12:50:00,15.86,15.87,15.85,15.86,121515.0,6.2985,6.3025,6.2945,6.2985,121515.0
2019-12-23 12:55:00,15.86,15.87,15.85,15.87,49370.0,6.2985,6.3025,6.2945,6.3025,49370.0
2019-12-23 13:00:00,15.87,15.88,15.86,15.88,115911.0,6.3025,6.3064,6.2985,6.3064,115911.0
2019-12-23 13:05:00,15.88,15.88,15.86,15.86,108424.0,6.3064,6.3064,6.2985,6.2985,108424.0
2019-12-23 13:10:00,15.86,15.87,15.86,15.87,40210.0,6.2985,6.3025,6.2985,6.3025,40210.0
2019-12-23 13:15:00,15.87,15.87,15.85,15.86,30995.0,6.3025,6.3025,6.2945,6.2985,30995.0
2019-12-23 13:20:00,15.86,15.86,15.85,15.85,32401.0,6.2985,6.2985,6.2945,6.2945,32401.0
2019-12-23 13:25:00,15.86,15.86,15.82,15.84,383047.0,6.2985,6.2985,6.2826,6.2906,383047.0
2019-12-23 13:30:00,15.84,15.84,15.82,15.82,23629.0,6.2906,6.2906,6.2826,6.2826,23629.0
2019-12-23 13:35:00,15.83,15.83,15.81,15.82,49099.0,6.2866,6.2866,6.2786,6.2826,49099.0
2019-12-23 13:40:00,15.82,15.83,15.82,15.83,43833.0,6.2826,6.2866,6.2826,6.2866,43833.0
2019-12-23 13:45:00,15.82,15.83,15.8,15.8,141929.0,6.2826,6.2866,6.2747,6.2747,141929.0
2019-12-23 13:50:00,15.81,15.82,15.8,15.81,98495.0,6.2786,6.2826,6.2747,6.2786,98495.0
2019-12-23 13:55:00,15.81,15.82,15.8,15.82,24224.0,6.2786,6.2826,6.2747,6.2826,24224.0
2019-12-23 14:00:00,15.82,15.82,15.8,15.81,35616.0,6.2826,6.2826,6.2747,6.2786,35616.0
2019-12-23 14:05:00,15.81,15.81,15.8,15.81,39352.0,6.2786,6.2786,6.2747,6.2786,39352.0
2019-12-23 14:10:00,15.81,15.81,15.79,15.81,756890.0,6.2786,6.2786,6.2707,6.2786,756890.0
2019-12-23 14:15:00,15.81,15.84,15.81,15.84,121468.0,6.2786,6.2906,6.2786,6.2906,121468.0
2019-12-23 14:20:00,15.84,15.84,15.82,15.84,79895.0,6.2906,6.2906,6.2826,6.2906,79895.0
2019-12-23 14:25:00,15.84,15.86,15.83,15.84,127310.0,6.2906,6.2985,6.2866,6.2906,127310.0
2019-12-23 14:30:00,15.84,15.86,15.84,15.85,184937.0,6.2906,6.2985,6.2906,6.2945,184937.0
2019-12-23 14:35:00,15.84,15.85,15.83,15.85,79959.0,6.2906,6.2945,6.2866,6.2945,79959.0
2019-12-23 14:40:00,15.84,15.84,15.83,15.84,17938.0,6.2906,6.2906,6.2866,6.2906,17938.0
2019-12-23 14:45:00,15.84,15.84,15.83,15.84,21554.0,6.2906,6.2906,6.2866,6.2906,21554.0
2019-12-23 14:50:00,15.84,15.85,15.83,15.85,68935.0,6.2906,6.2945,6.2866,6.2945,68935.0
2019-12-23 14:55:00,15.84,15.86,15.83,15.86,124801.0,6.2906,6.2985,6.2866,6.2985,124801.0
2019-12-23 15:00:00,15.86,15.86,15.85,15.86,37683.0,6.2985,6.2985,6.2945,6.2985,37683.0
2019-12-23 15:05:00,15.86,15.87,15.85,15.86,75443.0,6.2985,6.3025,6.2945,6.2985,75443.0
2019-12-23 15:10:00,15.87,15.87,15.86,15.87,92889.0,6.3025,6.3025,6.2985,6.3025,92889.0
2019-12-23 15:15:00,15.87,15.87,15.86,15.87,133602.0,6.3025,6.3025,6.2985,6.3025,133602.0
2019-12-23 15:20:00,15.87,15.88,15.86,15.88,134996.0,6.3025,6.3064,6.2985,6.3064,134996.0
2019-12-23 15:25:00,15.87,15.89,15.87,15.88,295656.0,6.3025,6.3104,6.3025,6.3064,295656.0
2019-12-23 15:30:00,15.88,15.89,15.87,15.88,197377.0,6.3064,6.3104,6.3025,6.3064,197377.0
2019-12-23 15:35:00,15.88,15.89,15.87,15.89,295175.0,6.3064,6.3104,6.3025,6.3104,295175.0
2019-12-23 15:40:00,15.89,15.89,15.86,15.86,337444.0,6.3104,6.3104,6.2985,6.2985,337444.0
2019-12-23 15:45:00,15.86,15.87,15.84,15.87,567550.0,6.2985,6.3025,6.2906,6.3025,567550.0
2019-12-23 15:50:00,15.87,15.87,15.86,15.86,156414.0,6.3025,6.3025,6.2985,6.2985,156414.0
2019-12-23 15:55:00,15.86,15.89,15.86,15.89,470807.0,6.2985,6.3104,6.2985,6.3104,470807.0
2019-12-24 09:30:00,15.86,15.95,15.86,15.94,162559.0,6.2985,6.3342,6.2985,6.3303,162559.0
2019-12-24 09:35:00,15.94,15.96,15.93,15.95,26375.0,6.3303,6.3382,6.3263,6.3342,26375.0
2019-12-24 09:40:00,15.94,15.97,15.93,15.95,76214.0,6.3303,6.3422,6.3263,6.3342,76214.0
2019-12-24 09:45:00,15.95,15.95,15.91,15.92,124766.0,6.3342,6.3342,6.3184,6.3223,124766.0
2019-12-24 09:50:00,15.92,15.94,15.9,15.91,109438.0,6.3223,6.3303,6.3144,6.3184,109438.0
2019-12-24 09:55:00,15.92,15.92,15.89,15.9,37890.0,6.3223,6.3223,6.3104,6.3144,37890.0
2019-12-24 10:00:00,15.9,15.9,15.86,15.87,72277.0,6.3144,6.3144,6.2985,6.3025,72277.0
2019-12-24 10:05:00,15.86,15.87,15.84,15.85,26886.0,6.2985,6.3025,6.2906,6.2945,26886.0
2019-12-24 10:10:00,15.85,15.86,15.82,15.84,59752.0,6.2945,6.2985,6.2826,6.2906,59752.0
2019-12-24 10:15:00,15.83,15.84,15.81,15.82,15914.0,6.2866,6.2906,6.2786,6.2826,15914.0
2019-12-24 10:20:00,15.82,15.83,15.8,15.83,56826.0,6.2826,6.2866,6.2747,6.2866,56826.0
2019-12-24 10:25:00,15.83,15.83,15.81,15.82,41316.0,6.2866,6.2866,6.2786,6.2826,41316.0
2019-12-24 10:30:00,15.82,15.82,15.8,15.81,42305.0,6.2826,6.2826,6.2747,6.2786,42305.0
2019-12-24 10:35:00,15.8,15.81,15.8,15.81,61801.0,6.2747,6.2786,6.2747,6.2786,61801.0
2019-12-24 10:40:00,15.8,15.84,15.79,15.84,93106.0,6.2747,6.2906,6.2707,6.2906,93106.0
2019-12-24 10:45:00,15.84,15.85,15.83,15.85,39123.0,6.2906,6.2945,6.2866,6.2945,39123.0
2019-12-24 10:50:00,15.85,15.85,15.83,15.85,103948.0,6.2945,6.2945,6.2866,6.2945,103948.0
2019-12-24 10:55:00,15.85,15.86,15.84,15.86,52282.0,6.2945,6.2985,6.2906,6.2985,52282.0
2019-12-24 11:00:00,15.86,15.86,15.83,15.85,161275.0,6.2985,6.2985,6.2866,6.2945,161275.0
2019-12-24 11:05:00,15.85,15.85,15.83,15.84,23989.0,6.2945,6.2945,6.2866,6.2906,23989.0
2019-12-24 11:10:00,15.84,15.85,15.83,15.85,15551.0,6.2906,6.2945,6.2866,6.2945,15551.0
2019-12-24 11:15:00,15.85,15.85,15.84,15.85,25987.0,6.2945,6.2945,6.2906,6.2945,25987.0
2019-12-24 11:20:00,15.85,15.86,15.84,15.86,25229.0,6.2945,6.2985,6.2906,6.2985,25229.0
2019-12-24 11:25:00,15.86,15.88,15.85,15.87,74565.0,6.2985,6.3064,6.2945,6.3025,74565.0
2019-12-24 11:30:00,15.87,15.88,15.86,15.88,43042.0,6.3025,6.3064,6.2985,6.3064,43042.0
2019-12-24 11:35:00,15.88,15.88,15.87,15.88,6820.0,6.3064,6.3064,6.3025,6.3064,6820.0
2019-12-24 11:40:00,15.88,15.88,15.86,15.87,24100.0,6.3064,6.3064,6.2985,6.3025,24100.0
2019-12-24 11:45:00,15.87,15.88,15.86,15.88,28553.0,6.3025,6.3064,6.2985,6.3064,28553.0
2019-12-24 11:50:00,15.88,15.88,15.87,15.88,8582.0,6.3064,6.3064,6.3025,6.3064,8582.0
2019-12-24 11:55:00,15.88,15.88,15.87,15.88,11697.0,6.3064,6.3064,6.3025,6.3064,11697.0
2019-12-24 12:00:00,15.88,15.88,15.86,15.87,43531.0,6.3064,6.3064,6.2985,6.3025,43531.0
2019-12-24 12:05:00,15.87,15.87,15.86,15.87,22758.0,6.3025,6.3025,6.2985,6.3025,22758.0
2019-12-24 12:10:00,15.87,15.88,15.87,15.87,30134.0,6.3025,6.3064,6.3025,6.3025,30134.0
2019-12-24 12:15:00,15.88,15.88,15.87,15.88,8572.0,6.3064,6.3064,6.3025,6.3064,8572.0
2019-12-24 12:20:00,15.88,15.88,15.85,15.86,69712.0,6.3064,6.3064,6.2945,6.2985,69712.0
2019-12-24 12:25:00,15.86,15.86,15.84,15.84,26881.0,6.2985,6.2985,6.2906,6.2906,26881.0
2019-12-24 12:30:00,15.85,15.85,15.83,15.84,26377.0,6.2945,6.2945,6.2866,6.2906,26377.0
2019-12-24 12:35:00,15.84,15.84,15.82,15.83,48138.0,6.2906,6.2906,6.2826,6.2866,48138.0
2019-12-24 12:40:00,15.82,15.83,15.82,15.83,20160.0,6.2826,6.2866,6.2826,6.2866,20160.0
2019-12-24 12:45:00,15.83,15.84,15.82,15.83,168483.0,6.2866,6.2906,6.2826,6.2866,168483.0
2019-12-24 12:50:00,15.83,15.87,15.82,15.86,345409.0,6.2866,6.3025,6.2826,6.2985,345409.0
2019-12-24 12:55:00,15.86,15.87,15.85,15.87,159841.0,6.2985,6.3025,6.2945,6.3025,159841.0
2019-12-26 09:30:00,16.04,16.09,16.01,16.07,277700.0,6.37,6.3898,6.3581,6.3819,277700.0
2019-12-26 09:35:00,16.08,16.1,16.05,16.09,204486.0,6.3859,6.3938,6.374,6.3898,204486.0
2019-12-26 09:40:00,16.09,16.1,16.06,16.07,161791.0,6.3898,6.3938,6.3779,6.3819,161791.0
2019-12-26 09:45:00,16.06,16.08,16.05,16.06,82518.0,6.3779,6.3859,6.374,6.3779,82518.0
2019-12-26 09:50:00,16.06,16.07,16.03,16.04,121980.0,6.3779,6.3819,6.366,6.37,121980.0
2019-12-26 09:55:00,16.04,16.05,16.02,16.03,185714.0,6.37,6.374,6.362,6.366,185714.0
2019-12-26 10:00:00,16.04,16.04,16.0,16.02,159010.0,6.37,6.37,6.3541,6.362,159010.0
2019-12-26 10:05:00,16.03,16.03,15.99,16.0,166415.0,6.366,6.366,6.3501,6.3541,166415.0
2019-12-26 10:10:00,16.0,16.04,15.99,16.04,278136.0,6.3541,6.37,6.3501,6.37,278136.0
2019-12-26 10:15:00,16.03,16.04,16.02,16.04,164214.0,6.366,6.37,6.362,6.37,164214.0
2019-12-26 10:20:00,16.04,16.05,16.03,16.03,87333.0,6.37,6.374,6.366,6.366,87333.0
2019-12-26 10:25:00,16.04,16.04,16.03,16.04,59222.0,6.37,6.37,6.366,6.37,59222.0
2019-12-26 10:30:00,16.04,16.05,16.03,16.03,124127.0,6.37,6.374,6.366,6.366,124127.0
2019-12-26 10:35:00,16.04,16.07,16.03,16.05,244917.0,6.37,6.3819,6.366,6.374,244917.0
2019-12-26 10:40:00,16.05,16.06,16.03,16.04,177102.0,6.374,6.3779,6.366,6.37,177102.0
2019-12-26 10:45:00,16.05,16.05,16.01,16.01,148196.0,6.374,6.374,6.3581,6.3581,148196.0
2019-12-26 10:50:00,16.02,16.02,15.99,15.99,145065.0,6.362,6.362,6.3501,6.3501,145065.0
2019-12-26 10:55:00,15.99,16.01,15.98,16.0,173797.0,6.3501,6.3581,6.3462,6.3541,173797.0
2019-12-26 11:00:00,16.01,16.02,15.99,16.0,166622.0,6.3581,6.362,6.3501,6.3541,166622.0
2019-12-26 11:05:00,16.0,16.01,15.99,16.0,96682.0,6.3541,6.3581,6.3501,6.3541,96682.0
2019-12-26 11:10:00,16.0,16.02,16.0,16.01,68162.0,6.3541,6.362,6.3541,6.3581,68162.0
2019-12-26 11:15:00,16.01,16.02,16.0,16.0,86750.0,6.3581,6.362,6.3541,6.3541,86750.0
2019-12-26 11:20:00,16.0,16.03,16.0,16.03,52783.0,6.3541,6.366,6.3541,6.366,52783.0
2019-12-26 11:25:00,16.02,16.03,16.01,16.03,80900.0,6.362,6.366,6.3581,6.366,80900.0
2019-12-26 11:30:00,16.03,16.04,16.02,16.03,86157.0,6.366,6.37,6.362,6.366,86157.0
2019-12-26 11:35:00,16.03,16.04,16.02,16.04,21400.0,6.366,6.37,6.362,6.37,21400.0
2019-12-26 11:40:00,16.04,16.04,16.02,16.03,47530.0,6.37,6.37,6.362,6.366,47530.0
2019-12-26 11:45:00,16.03,16.04,16.02,16.03,208246.0,6.366,6.37,6.362,6.366,208246.0
2019-12-26 11:50:00,16.03,16.04,16.02,16.03,46405.0,6.366,6.37,6.362,6.366,46405.0
2019-12-26 11:55:00,16.03,16.03,16.02,16.03,26949.0,6.366,6.366,6.362,6.366,26949.0
2019-12-26 12:00:00,16.03,16.03,16.02,16.02,25511.0,6.366,6.366,6.362,6.362,25511.0
2019-12-26 12:05:00,16.03,16.03,16.02,16.02,26059.0,6.366,6.366,6.362,6.362,26059.0
2019-12-26 12:10:00,16.02,16.03,16.02,16.03,27926.0,6.362,6.366,6.362,6.366,27926.0
2019-12-26 12:15:00,16.03,16.03,16.02,16.02,24701.0,6.366,6.366,6.362,6.362,24701.0
2019-12-26 12:20:00,16.02,16.03,16.02,16.03,33406.0,6.362,6.366,6.362,6.366,33406.0
2019-12-26 12:25:00,16.03,16.04,16.02,16.03,77778.0,6.366,6.37,6.362,6.366,77778.0
2019-12-26 12:30:00,16.04,16.04,16.02,16.03,39976.0,6.37,6.37,6.362,6.366,39976.0
2019-12-26 12:35:00,16.03,16.03,16.02,16.03,27700.0,6.366,6.366,6.362,6.366,27700.0
2019-12-26 12:40:00,16.02,16.03,16.02,16.03,11370.0,6.362,6.366,6.362,6.366,11370.0
2019-12-26 12:45:00,16.03,16.04,16.02,16.03,47045.0,6.366,6.37,6.362,6.366,47045.0
2019-12-26 12:50:00,16.03,16.05,16.02,16.04,73513.0,6.366,6.374,6.362,6.37,73513.0
2019-12-26 12:55:00,16.04,16.06,16.04,16.05,45962.0,6.37,6.3779,6.37,6.374,45962.0
2019-12-26 13:00:00,16.05,16.06,16.03,16.04,75094.0,6.374,6.3779,6.366,6.37,75094.0
2019-12-26 13:05:00,16.04,16.04,16.03,16.03,23521.0,6.37,6.37,6.366,6.366,23521.0
2019-12-26 13:10:00,16.03,16.07,16.03,16.04,164293.0,6.366,6.3819,6.366,6.37,164293.0
2019-12-26 13:15:00,16.05,16.05,16.03,16.04,14764.0,6.374,6.374,6.366,6.37,14764.0
2019-12-26 13:20:00,16.03,16.04,16.02,16.03,34519.0,6.366,6.37,6.362,6.366,34519.0
2019-12-26 13:25:00,16.02,16.04,16.02,16.04,104978.0,6.362,6.37,6.362,6.37,104978.0
2019-12-26 13:30:00,16.03,16.04,16.03,16.03,14246.0,6.366,6.37,6.366,6.366,14246.0
2019-12-26 13:35:00,16.03,16.06,16.03,16.05,181353.0,6.366,6.3779,6.366,6.374,181353.0
2019-12-26 13:40:00,16.06,16.06,16.05,16.05,30264.0,6.3779,6.3779,6.374,6.374,30264.0
2019-12-26 13:45:00,16.06,16.07,16.05,16.07,29595.0,6.3779,6.3819,6.374,6.3819,29595.0
2019-12-26 13:50:00,16.07,16.08,16.06,16.08,76961.0,6.3819,6.3859,6.3779,6.3859,76961.0
2019-12-26 13:55:00,16.07,16.08,16.05,16.05,144386.0,6.3819,6.3859,6.374,6.374,144386.0
2019-12-26 14:00:00,16.06,16.07,16.05,16.06,59831.0,6.3779,6.3819,6.374,6.3779,59831.0
2019-12-26 14:05:00,16.05,16.07,16.05,16.05,135414.0,6.374,6.3819,6.374,6.374,135414.0
2019-12-26 14:10:00,16.05,16.06,16.05,16.05,50278.0,6.374,6.3779,6.374,6.374,50278.0
2019-12-26 14:15:00,16.06,16.06,16.05,16.06,12267.0,6.3779,6.3779,6.374,6.3779,12267.0
2019-12-26 14:20:00,16.06,16.07,16.05,16.06,54437.0,6.3779,6.3819,6.374,6.3779,54437.0
2019-12-26 14:25:00,16.07,16.08,16.06,16.06,302047.0,6.3819,6.3859,6.3779,6.3779,302047.0
2019-12-26 14:30:00,16.07,16.07,16.05,16.07,54422.0,6.3819,6.3819,6.374,6.3819,54422.0
2019-12-26 14:35:00,16.06,16.08,16.05,16.08,133409.0,6.3779,6.3859,6.374,6.3859,133409.0
2019-12-26 14:40:00,16.08,16.08,16.06,16.07,63533.0,6.3859,6.3859,6.3779,6.3819,63533.0
2019-12-26 14:45:00,16.07,16.08,16.06,16.07,88942.0,6.3819,6.3859,6.3779,6.3819,88942.0
2019-12-26 14:50:00,16.07,16.09,16.07,16.08,119281.0,6.3819,6.3898,6.3819,6.3859,119281.0
2019-12-26 14:55:00,16.08,16.09,16.07,16.08,51289.0,6.3859,6.3898,6.3819,6.3859,51289.0
2019-12-26 15:00:00,16.08,16.08,16.07,16.08,78891.0,6.3859,6.3859,6.3819,6.3859,78891.0
2019-12-26 15:05:00,16.08,16.08,16.07,16.07,40875.0,6.3859,6.3859,6.3819,6.3819,40875.0
2019-12-26 15:10:00,16.08,16.1,16.07,16.08,248800.0,6.3859,6.3938,6.3819,6.3859,248800.0
2019-12-26 15:15:00,16.08,16.09,16.07,16.08,69951.0,6.3859,6.3898,6.3819,6.3859,69951.0
2019-12-26 15:20:00,16.08,16.09,16.07,16.09,150602.0,6.3859,6.3898,6.3819,6.3898,150602.0
2019-12-26 15:25:00,16.09,16.1,16.08,16.09,83636.0,6.3898,6.3938,6.3859,6.3898,83636.0
2019-12-26 15:30:00,16.09,16.1,16.08,16.1,212763.0,6.3898,6.3938,6.3859,6.3938,212763.0
2019-12-26 15:35:00,16.1,16.1,16.08,16.09,321329.0,6.3938,6.3938,6.3859,6.3898,321329.0
2019-12-26 15:40:00,16.09,16.11,16.08,16.1,163232.0,6.3898,6.3978,6.3859,6.3938,163232.0
2019-12-26 15:45:00,16.1,16.12,16.09,16.12,362365.0,6.3938,6.4017,6.3898,6.4017,362365.0
2019-12-26 15:50:00,16.12,16.12,16.1,16.11,103447.0,6.4017,6.4017,6.3938,6.3978,103447.0
2019-12-26 15:55:00,16.11,16.13,16.1,16.13,488280.0,6.3978,6.4057,6.3938,6.4057,488280.0
2019-12-27 09:30:00,16.08,16.1,16.06,16.07,181356.0,6.3859,6.3938,6.3779,6.3819,181356.0
2019-12-27 09:35:00,16.07,16.08,16.04,16.06,150192.0,6.3819,6.3859,6.37,6.3779,150192.0
2019-12-27 09:40:00,16.06,16.08,16.06,16.07,98536.0,6.3779,6.3859,6.3779,6.3819,98536.0
2019-12-27 09:45:00,16.08,16.1,16.07,16.07,99101.0,6.3859,6.3938,6.3819,6.3819,99101.0
2019-12-27 09:50:00,16.08,16.08,16.04,16.04,79952.0,6.3859,6.3859,6.37,6.37,79952.0
2019-12-27 09:55:00,16.04,16.04,15.99,16.0,174418.0,6.37,6.37,6.3501,6.3541,174418.0
2019-12-27 10:00:00,16.0,16.0,15.95,15.97,235765.0,6.3541,6.3541,6.3342,6.3422,235765.0
2019-12-27 10:05:00,15.96,15.99,15.95,15.98,280663.0,6.3382,6.3501,6.3342,6.3462,280663.0
2019-12-27 10:10:00,15.98,16.0,15.97,15.99,133068.0,6.3462,6.3541,6.3422,6.3501,133068.0
2019-12-27 10:15:00,15.99,16.02,15.98,16.0,194447.0,6.3501,6.362,6.3462,6.3541,194447.0
2019-12-27 10:20:00,16.0,16.02,15.99,16.0,198780.0,6.3541,6.362,6.3501,6.3541,198780.0
2019-12-27 10:25:00,16.01,16.02,16.0,16.02,27497.0,6.3581,6.362,6.3541,6.362,27497.0
2019-12-27 10:30:00,16.02,16.03,16.0,16.0,178558.0,6.362,6.366,6.3541,6.3541,178558.0
2019-12-27 10:35:00,16.0,16.03,16.0,16.0,180912.0,6.3541,6.366,6.3541,6.3541,180912.0
2019-12-27 10:40:00,16.0,16.03,16.0,16.03,105072.0,6.3541,6.366,6.3541,6.366,105072.0
2019-12-27 10:45:00,16.03,16.04,16.01,16.02,65598.0,6.366,6.37,6.3581,6.362,65598.0
2019-12-27 10:50:00,16.01,16.02,16.0,16.01,91252.0,6.3581,6.362,6.3541,6.3581,91252.0
2019-12-27 10:55:00,16.01,16.02,16.0,16.01,155884.0,6.3581,6.362,6.3541,6.3581,155884.0
2019-12-27 11:00:00,16.01,16.06,16.01,16.05,177692.0,6.3581,6.3779,6.3581,6.374,177692.0
2019-12-27 11:05:00,16.05,16.09,16.04,16.09,174791.0,6.374,6.3898,6.37,6.3898,174791.0
2019-12-27 11:10:00,16.09,16.12,16.07,16.11,121541.0,6.3898,6.4017,6.3819,6.3978,121541.0
2019-12-27 11:15:00,16.11,16.12,16.08,16.09,82237.0,6.3978,6.4017,6.3859,6.3898,82237.0
2019-12-27 11:20:00,16.08,16.1,16.08,16.09,116863.0,6.3859,6.3938,6.3859,6.3898,116863.0
2019-12-27 11:25:00,16.09,16.1,16.08,16.09,85616.0,6.3898,6.3938,6.3859,6.3898,85616.0
2019-12-27 11:30:00,16.08,16.08,16.06,16.07,98635.0,6.3859,6.3859,6.3779,6.3819,98635.0
2019-12-27 11:35:00,16.07,16.09,16.06,16.07,119678.0,6.3819,6.3898,6.3779,6.3819,119678.0
2019-12-27 11:40:00,16.07,16.1,16.07,16.07,134204.0,6.3819,6.3938,6.3819,6.3819,134204.0
2019-12-27 11:45:00,16.08,16.08,16.05,16.05,54256.0,6.3859,6.3859,6.374,6.374,54256.0
2019-12-27 11:50:00,16.06,16.06,16.02,16.03,74825.0,6.3779,6.3779,6.362,6.366,74825.0
2019-12-27 11:55:00,16.03,16.03,16.01,16.01,59908.0,6.366,6.366,6.3581,6.3581,59908.0
2019-12-27 12:00:00,16.01,16.03,16.0,16.0,71852.0,6.3581,6.366,6.3541,6.3541,71852.0
2019-12-27 12:05:00,16.0,16.01,16.0,16.0,45308.0,6.3541,6.3581,6.3541,6.3541,45308.0
2019-12-27 12:10:00,16.01,16.02,16.0,16.02,98113.0,6.3581,6.362,6.3541,6.362,98113.0
2019-12-27 12:15:00,16.02,16.03,16.01,16.02,214680.0,6.362,6.366,6.3581,6.362,214680.0
2019-12-27 12:20:00,16.02,16.02,16.0,16.01,60095.0,6.362,6.362,6.3541,6.3581,60095.0
2019-12-27 12:25:00,16.01,16.02,16.0,16.02,128484.0,6.3581,6.362,6.3541,6.362,128484.0
2019-12-27 12:30:00,16.02,16.03,16.0,16.01,136060.0,6.362,6.366,6.3541,6.3581,136060.0
2019-12-27 12:35:00,16.01,16.02,16.01,16.02,33661.0,6.3581,6.362,6.3581,6.362,33661.0
2019-12-27 12:40:00,16.01,16.02,16.01,16.01,16878.0,6.3581,6.362,6.3581,6.3581,16878.0
2019-12-27 12:45:00,16.02,16.02,16.0,16.01,104983.0,6.362,6.362,6.3541,6.3581,104983.0
2019-12-27 12:50:00,16.01,16.02,16.0,16.02,90565.0,6.3581,6.362,6.3541,6.362,90565.0
2019-12-27 12:55:00,16.02,16.02,15.99,16.01,130495.0,6.362,6.362,6.3501,6.3581,130495.0
2019-12-27 13:00:00,16.01,16.02,16.01,16.02,12510.0,6.3581,6.362,6.3581,6.362,12510.0
2019-12-27 13:05:00,16.02,16.02,16.01,16.01,48143.0,6.362,6.362,6.3581,6.3581,48143.0
2019-12-27 13:10:00,16.02,16.03,15.99,16.02,128102.0,6.362,6.366,6.3501,6.362,128102.0
2019-12-27 13:15:00,16.02,16.03,16.01,16.02,22306.0,6.362,6.366,6.3581,6.362,22306.0
2019-12-27 13:20:00,16.03,16.04,16.02,16.04,93370.0,6.366,6.37,6.362,6.37,93370.0
2019-12-27 13:25:00,16.04,16.05,16.02,16.03,30902.0,6.37,6.374,6.362,6.366,30902.0
2019-12-27 13:30:00,16.03,16.05,16.03,16.04,19965.0,6.366,6.374,6.366,6.37,19965.0
2019-12-27 13:35:00,16.04,16.05,16.03,16.05,50171.0,6.37,6.374,6.366,6.374,50171.0
2019-12-27 13:40:00,16.05,16.05,16.02,16.04,33149.0,6.374,6.374,6.362,6.37,33149.0
2019-12-27 13:45:00,16.04,16.04,16.02,16.04,92872.0,6.37,6.37,6.362,6.37,92872.0
2019-12-27 13:50:00,16.04,16.05,16.02,16.04,57330.0,6.37,6.374,6.362,6.37,57330.0
2019-12-27 13:55:00,16.05,16.05,16.04,16.05,29725.0,6.374,6.374,6.37,6.374,29725.0
2019-12-27 14:00:00,16.04,16.05,16.02,16.03,24710.0,6.37,6.374,6.362,6.366,24710.0
2019-12-27 14:05:00,16.03,16.03,16.0,16.0,21986.0,6.366,6.366,6.3541,6.3541,21986.0
2019-12-27 14:10:00,16.01,16.02,15.99,15.99,204380.0,6.3581,6.362,6.3501,6.3501,204380.0
2019-12-27 14:15:00,15.99,15.99,15.98,15.99,48568.0,6.3501,6.3501,6.3462,6.3501,48568.0
2019-12-27 14:20:00,15.99,15.99,15.97,15.98,65161.0,6.3501,6.3501,6.3422,6.3462,65161.0
2019-12-27 14:25:00,15.98,15.99,15.96,15.98,93536.0,6.3462,6.3501,6.3382,6.3462,93536.0
2019-12-27 14:30:00,15.98,15.98,15.96,15.98,267879.0,6.3462,6.3462,6.3382,6.3462,267879.0
2019-12-27 14:35:00,15.98,16.0,15.97,15.99,327615.0,6.3462,6.3541,6.3422,6.3501,327615.0
2019-12-27 14:40:00,15.99,16.02,15.98,16.02,451597.0,6.3501,6.362,6.3462,6.362,451597.0
2019-12-27 14:45:00,16.01,16.02,15.98,15.98,313344.0,6.3581,6.362,6.3462,6.3462,313344.0
2019-12-27 14:50:00,15.98,15.99,15.96,15.98,159855.0,6.3462,6.3501,6.3382,6.3462,159855.0
2019-12-27 14:55:00,15.98,15.99,15.97,15.98,111517.0,6.3462,6.3501,6.3422,6.3462,111517.0
2019-12-27 15:00:00,15.98,15.98,15.96,15.98,154678.0,6.3462,6.3462,6.3382,6.3462,154678.0
2019-12-27 15:05:00,15.98,15.98,15.96,15.97,83430.0,6.3462,6.3462,6.3382,6.3422,83430.0
2019-12-27 15:10:00,15.97,15.98,15.96,15.98,79491.0,6.3422,6.3462,6.3382,6.3462,79491.0
2019-12-27 15:15:00,15.98,15.99,15.97,15.98,198688.0,6.3462,6.3501,6.3422,6.3462,198688.0
2019-12-27 15:20:00,15.98,16.0,15.98,16.0,50492.0,6.3462,6.3541,6.3462,6.3541,50492.0
2019-12-27 15:25:00,16.0,16.0,15.97,15.98,60322.0,6.3541,6.3541,6.3422,6.3462,60322.0
2019-12-27 15:30:00,15.98,15.98,15.96,15.97,42982.0,6.3462,6.3462,6.3382,6.3422,42982.0
2019-12-27 15:35:00,15.97,15.98,15.95,15.97,148348.0,6.3422,6.3462,6.3342,6.3422,148348.0
2019-12-27 15:40:00,15.97,15.97,15.95,15.95,150224.0,6.3422,6.3422,6.3342,6.3342,150224.0
2019-12-27 15:45:00,15.95,15.96,15.93,15.95,182235.0,6.3342,6.3382,6.3263,6.3342,182235.0
2019-12-27 15:50:00,15.94,15.95,15.93,15.95,176470.0,6.3303,6.3342,6.3263,6.3342,176470.0
2019-12-27 15:55:00,15.95,15.95,15.92,15.92,482560.0,6.3342,6.3342,6.3223,6.3223,482560.0
2019-12-30 09:30:00,16.09,16.11,16.04,16.1,267760.0,6.3898,6.3978,6.37,6.3938,267760.0
2019-12-30 09:35:00,16.09,16.1,16.06,16.06,217078.0,6.3898,6.3938,6.3779,6.3779,217078.0
2019-12-30 09:40:00,16.06,16.07,16.03,16.04,65999.0,6.3779,6.3819,6.366,6.37,65999.0
2019-12-30 09:45:00,16.03,16.07,16.02,16.03,81765.0,6.366,6.3819,6.362,6.366,81765.0
2019-12-30 09:50:00,16.02,16.04,15.99,16.04,142497.0,6.362,6.37,6.3501,6.37,142497.0
2019-12-30 09:55:00,16.04,16.04,16.01,16.04,122101.0,6.37,6.37,6.3581,6.37,122101.0
2019-12-30 10:00:00,16.04,16.04,16.01,16.03,82231.0,6.37,6.37,6.3581,6.366,82231.0
2019-12-30 10:05:00,16.03,16.06,16.02,16.05,223391.0,6.366,6.3779,6.362,6.374,223391.0
2019-12-30 10:10:00,16.05,16.06,15.98,15.99,149824.0,6.374,6.3779,6.3462,6.3501,149824.0
2019-12-30 10:15:00,15.99,15.99,15.95,15.96,273286.0,6.3501,6.3501,6.3342,6.3382,273286.0
2019-12-30 10:20:00,15.95,15.96,15.94,15.95,150427.0,6.3342,6.3382,6.3303,6.3342,150427.0
2019-12-30 10:25:00,15.95,15.96,15.94,15.95,79307.0,6.3342,6.3382,6.3303,6.3342,79307.0
2019-12-30 10:30:00,15.95,15.96,15.93,15.94,110924.0,6.3342,6.3382,6.3263,6.3303,110924.0
2019-12-30 10:35:00,15.94,15.96,15.94,15.95,59468.0,6.3303,6.3382,6.3303,6.3342,59468.0
2019-12-30 10:40:00,15.96,15.97,15.94,15.96,78082.0,6.3382,6.3422,6.3303,6.3382,78082.0
2019-12-30 10:45:00,15.96,15.98,15.95,15.97,52350.0,6.3382,6.3462,6.3342,6.3422,52350.0
2019-12-30 10:50:00,15.98,15.99,15.96,15.99,108834.0,6.3462,6.3501,6.3382,6.3501,108834.0
2019-12-30 10:55:00,15.99,15.99,15.96,15.98,113978.0,6.3501,6.3501,6.3382,6.3462,113978.0
2019-12-30 11:00:00,15.98,16.0,15.97,15.98,61864.0,6.3462,6.3541,6.3422,6.3462,61864.0
2019-12-30 11:05:00,15.98,15.99,15.96,15.97,43721.0,6.3462,6.3501,6.3382,6.3422,43721.0
2019-12-30 11:10:00,15.97,15.99,15.97,15.98,66799.0,6.3422,6.3501,6.3422,6.3462,66799.0
2019-12-30 11:15:00,15.97,15.99,15.97,15.99,80720.0,6.3422,6.3501,6.3422,6.3501,80720.0
2019-12-30 11:20:00,15.99,16.02,15.98,16.02,80592.0,6.3501,6.362,6.3462,6.362,80592.0
2019-12-30 11:25:00,16.01,16.03,16.0,16.02,83841.0,6.3581,6.366,6.3541,6.362,83841.0
2019-12-30 11:30:00,16.01,16.01,15.96,15.97,159727.0,6.3581,6.3581,6.3382,6.3422,159727.0
2019-12-30 11:35:00,15.97,15.99,15.96,15.98,53730.0,6.3422,6.3501,6.3382,6.3462,53730.0
2019-12-30 11:40:00,15.99,16.02,15.96,16.01,63873.0,6.3501,6.362,6.3382,6.3581,63873.0
2019-12-30 11:45:00,16.01,16.01,15.98,16.0,103953.0,6.3581,6.3581,6.3462,6.3541,103953.0
2019-12-30 11:50:00,16.0,16.01,15.98,16.0,73143.0,6.3541,6.3581,6.3462,6.3541,73143.0
2019-12-30 11:55:00,15.99,16.0,15.97,15.99,94451.0,6.3501,6.3541,6.3422,6.3501,94451.0
2019-12-30 12:00:00,15.98,15.99,15.97,15.98,69442.0,6.3462,6.3501,6.3422,6.3462,69442.0
2019-12-30 12:05:00,15.99,15.99,15.97,15.99,25037.0,6.3501,6.3501,6.3422,6.3501,25037.0
2019-12-30 12:10:00,15.98,15.99,15.97,15.98,31458.0,6.3462,6.3501,6.3422,6.3462,31458.0
2019-12-30 12:15:00,15.97,15.98,15.96,15.98,55767.0,6.3422,6.3462,6.3382,6.3462,55767.0
2019-12-30 12:20:00,15.98,15.98,15.95,15.97,43905.0,6.3462,6.3462,6.3342,6.3422,43905.0
2019-12-30 12:25:00,15.97,15.98,15.96,15.97,46732.0,6.3422,6.3462,6.3382,6.3422,46732.0
2019-12-30 12:30:00,15.98,15.99,15.96,15.98,119864.0,6.3462,6.3501,6.3382,6.3462,119864.0
2019-12-30 12:35:00,15.98,16.0,15.97,15.98,78721.0,6.3462,6.3541,6.3422,6.3462,78721.0
2019-12-30 12:40:00,15.99,15.99,15.98,15.99,52920.0,6.3501,6.3501,6.3462,6.3501,52920.0
2019-12-30 12:45:00,15.99,16.0,15.98,15.99,50651.0,6.3501,6.3541,6.3462,6.3501,50651.0
2019-12-30 12:50:00,15.99,15.99,15.96,15.98,93817.0,6.3501,6.3501,6.3382,6.3462,93817.0
2019-12-30 12:55:00,15.98,15.99,15.97,15.98,101866.0,6.3462,6.3501,6.3422,6.3462,101866.0
2019-12-30 13:00:00,15.98,15.99,15.96,15.97,82791.0,6.3462,6.3501,6.3382,6.3422,82791.0
2019-12-30 13:05:00,15.97,15.99,15.96,15.99,33436.0,6.3422,6.3501,6.3382,6.3501,33436.0
2019-12-30 13:10:00,15.99,15.99,15.96,15.97,59279.0,6.3501,6.3501,6.3382,6.3422,59279.0
2019-12-30 13:15:00,15.97,15.98,15.96,15.96,112585.0,6.3422,6.3462,6.3382,6.3382,112585.0
2019-12-30 13:20:00,15.96,15.97,15.95,15.96,63360.0,6.3382,6.3422,6.3342,6.3382,63360.0
2019-12-30 13:25:00,15.96,15.97,15.94,15.96,119245.0,6.3382,6.3422,6.3303,6.3382,119245.0
2019-12-30 13:30:00,15.95,15.97,15.95,15.96,46007.0,6.3342,6.3422,6.3342,6.3382,46007.0
2019-12-30 13:35:00,15.97,15.97,15.95,15.95,38940.0,6.3422,6.3422,6.3342,6.3342,38940.0
2019-12-30 13:40:00,15.96,15.96,15.94,15.95,31681.0,6.3382,6.3382,6.3303,6.3342,31681.0
2019-12-30 13:45:00,15.94,15.95,15.94,15.94,33051.0,6.3303,6.3342,6.3303,6.3303,33051.0
2019-12-30 13:50:00,15.94,15.96,15.94,15.95,44216.0,6.3303,6.3382,6.3303,6.3342,44216.0
2019-12-30 13:55:00,15.96,15.96,15.93,15.94,62694.0,6.3382,6.3382,6.3263,6.3303,62694.0
2019-12-30 14:00:00,15.94,15.94,15.91,15.92,40648.0,6.3303,6.3303,6.3184,6.3223,40648.0
2019-12-30 14:05:00,15.91,15.92,15.9,15.91,95538.0,6.3184,6.3223,6.3144,6.3184,95538.0
2019-12-30 14:10:00,15.91,15.92,15.9,15.91,29053.0,6.3184,6.3223,6.3144,6.3184,29053.0
2019-12-30 14:15:00,15.92,15.93,15.91,15.92,51911.0,6.3223,6.3263,6.3184,6.3223,51911.0
2019-12-30 14:20:00,15.92,15.93,15.91,15.91,128964.0,6.3223,6.3263,6.3184,6.3184,128964.0
2019-12-30 14:25:00,15.91,15.93,15.9,15.91,40930.0,6.3184,6.3263,6.3144,6.3184,40930.0
2019-12-30 14:30:00,15.91,15.92,15.9,15.92,64518.0,6.3184,6.3223,6.3144,6.3223,64518.0
2019-12-30 14:35:00,15.91,15.93,15.91,15.92,89203.0,6.3184,6.3263,6.3184,6.3223,89203.0
2019-12-30 14:40:00,15.92,15.93,15.91,15.92,87476.0,6.3223,6.3263,6.3184,6.3223,87476.0
2019-12-30 14:45:00,15.91,15.93,15.91,15.93,88499.0,6.3184,6.3263,6.3184,6.3263,88499.0
2019-12-30 14:50:00,15.93,15.94,15.92,15.94,24423.0,6.3263,6.3303,6.3223,6.3303,24423.0
2019-12-30 14:55:00,15.93,15.94,15.92,15.93,60448.0,6.3263,6.3303,6.3223,6.3263,60448.0
2019-12-30 15:00:00,15.92,15.93,15.92,15.93,36414.0,6.3223,6.3263,6.3223,6.3263,36414.0
2019-12-30 15:05:00,15.93,15.94,15.92,15.94,264182.0,6.3263,6.3303,6.3223,6.3303,264182.0
2019-12-30 15:10:00,15.94,15.94,15.92,15.93,68561.0,6.3303,6.3303,6.3223,6.3263,68561.0
2019-12-30 15:15:00,15.93,15.95,15.92,15.93,120706.0,6.3263,6.3342,6.3223,6.3263,120706.0
2019-12-30 15:20:00,15.93,15.94,15.92,15.93,149872.0,6.3263,6.3303,6.3223,6.3263,149872.0
2019-12-30 15:25:00,15.94,15.95,15.93,15.94,108664.0,6.3303,6.3342,6.3263,6.3303,108664.0
2019-12-30 15:30:00,15.94,15.95,15.91,15.92,244774.0,6.3303,6.3342,6.3184,6.3223,244774.0
2019-12-30 15:35:00,15.93,15.93,15.91,15.93,87251.0,6.3263,6.3263,6.3184,6.3263,87251.0
2019-12-30 15:40:00,15.93,15.93,15.9,15.91,386874.0,6.3263,6.3263,6.3144,6.3184,386874.0
2019-12-30 15:45:00,15.91,15.91,15.88,15.9,321030.0,6.3184,6.3184,6.3064,6.3144,321030.0
2019-12-30 15:50:00,15.89,15.9,15.88,15.89,322020.0,6.3104,6.3144,6.3064,6.3104,322020.0
2019-12-30 15:55:00,15.9,15.91,15.89,15.91,376617.0,6.3144,6.3184,6.3104,6.3184,376617.0
2019-12-31 09:30:00,15.78,15.86,15.75,15.83,172348.0,6.2667,6.2985,6.2548,6.2866,172348.0
2019-12-31 09:35:00,15.83,15.86,15.82,15.86,101317.0,6.2866,6.2985,6.2826,6.2985,101317.0
2019-12-31 09:40:00,15.86,15.91,15.85,15.91,149491.0,6.2985,6.3184,6.2945,6.3184,149491.0
2019-12-31 09:45:00,15.91,15.95,15.9,15.95,89661.0,6.3184,6.3342,6.3144,6.3342,89661.0
2019-12-31 09:50:00,15.94,15.96,15.93,15.95,85843.0,6.3303,6.3382,6.3263,6.3342,85843.0
2019-12-31 09:55:00,15.95,15.97,15.94,15.94,67293.0,6.3342,6.3422,6.3303,6.3303,67293.0
2019-12-31 10:00:00,15.95,15.95,15.89,15.9,166184.0,6.3342,6.3342,6.3104,6.3144,166184.0
2019-12-31 10:05:00,15.9,15.93,15.89,15.93,125086.0,6.3144,6.3263,6.3104,6.3263,125086.0
2019-12-31 10:10:00,15.93,15.95,15.91,15.94,108555.0,6.3263,6.3342,6.3184,6.3303,108555.0
2019-12-31 10:15:00,15.94,15.95,15.91,15.91,100601.0,6.3303,6.3342,6.3184,6.3184,100601.0
2019-12-31 10:20:00,15.92,15.93,15.91,15.92,49720.0,6.3223,6.3263,6.3184,6.3223,49720.0
2019-12-31 10:25:00,15.92,15.92,15.88,15.88,28392.0,6.3223,6.3223,6.3064,6.3064,28392.0
2019-12-31 10:30:00,15.89,15.9,15.88,15.89,76861.0,6.3104,6.3144,6.3064,6.3104,76861.0
2019-12-31 10:35:00,15.89,15.91,15.88,15.9,90056.0,6.3104,6.3184,6.3064,6.3144,90056.0
2019-12-31 10:40:00,15.9,15.91,15.89,15.9,33270.0,6.3144,6.3184,6.3104,6.3144,33270.0
2019-12-31 10:45:00,15.9,15.9,15.89,15.9,19823.0,6.3144,6.3144,6.3104,6.3144,19823.0
2019-12-31 10:50:00,15.9,15.9,15.87,15.89,59386.0,6.3144,6.3144,6.3025,6.3104,59386.0
2019-12-31 10:55:00,15.89,15.9,15.88,15.89,32932.0,6.3104,6.3144,6.3064,6.3104,32932.0
2019-12-31 11:00:00,15.89,15.91,15.88,15.91,59002.0,6.3104,6.3184,6.3064,6.3184,59002.0
2019-12-31 11:05:00,15.91,15.91,15.86,15.87,59337.0,6.3184,6.3184,6.2985,6.3025,59337.0
2019-12-31 11:10:00,15.87,15.88,15.86,15.88,60822.0,6.3025,6.3064,6.2985,6.3064,60822.0
2019-12-31 11:15:00,15.88,15.88,15.86,15.87,41918.0,6.3064,6.3064,6.2985,6.3025,41918.0
2019-12-31 11:20:00,15.87,15.88,15.85,15.87,42892.0,6.3025,6.3064,6.2945,6.3025,42892.0
2019-12-31 11:25:00,15.87,15.88,15.86,15.86,48932.0,6.3025,6.3064,6.2985,6.2985,48932.0
2019-12-31 11:30:00,15.87,15.87,15.85,15.87,91443.0,6.3025,6.3025,6.2945,6.3025,91443.0
2019-12-31 11:35:00,15.87,15.9,15.87,15.9,109971.0,6.3025,6.3144,6.3025,6.3144,109971.0
2019-12-31 11:40:00,15.9,15.91,15.89,15.91,40870.0,6.3144,6.3184,6.3104,6.3184,40870.0
2019-12-31 11:45:00,15.91,15.92,15.9,15.92,49207.0,6.3184,6.3223,6.3144,6.3223,49207.0
2019-12-31 11:50:00,15.92,15.92,15.91,15.92,8235.0,6.3223,6.3223,6.3184,6.3223,8235.0
2019-12-31 11:55:00,15.92,15.92,15.91,15.91,43385.0,6.3223,6.3223,6.3184,6.3184,43385.0
2019-12-31 12:00:00,15.91,15.93,15.89,15.91,249685.0,6.3184,6.3263,6.3104,6.3184,249685.0
2019-12-31 12:05:00,15.91,15.91,15.89,15.9,70464.0,6.3184,6.3184,6.3104,6.3144,70464.0
2019-12-31 12:10:00,15.9,15.9,15.89,15.9,11983.0,6.3144,6.3144,6.3104,6.3144,11983.0
2019-12-31 12:15:00,15.9,15.91,15.89,15.91,39803.0,6.3144,6.3184,6.3104,6.3184,39803.0
2019-12-31 12:20:00,15.9,15.91,15.89,15.9,14128.0,6.3144,6.3184,6.3104,6.3144,14128.0
2019-12-31 12:25:00,15.9,15.9,15.89,15.89,16401.0,6.3144,6.3144,6.3104,6.3104,16401.0
2019-12-31 12:30:00,15.89,15.91,15.89,15.91,60740.0,6.3104,6.3184,6.3104,6.3184,60740.0
2019-12-31 12:35:00,15.91,15.91,15.9,15.9,33891.0,6.3184,6.3184,6.3144,6.3144,33891.0
2019-12-31 12:40:00,15.91,15.91,15.89,15.9,136895.0,6.3184,6.3184,6.3104,6.3144,136895.0
2019-12-31 12:45:00,15.89,15.9,15.87,15.87,37685.0,6.3104,6.3144,6.3025,6.3025,37685.0
2019-12-31 12:50:00,15.87,15.87,15.86,15.87,16112.0,6.3025,6.3025,6.2985,6.3025,16112.0
2019-12-31 12:55:00,15.86,15.87,15.86,15.86,16796.0,6.2985,6.3025,6.2985,6.2985,16796.0
2019-12-31 13:00:00,15.86,15.87,15.86,15.87,15858.0,6.2985,6.3025,6.2985,6.3025,15858.0
2019-12-31 13:05:00,15.86,15.88,15.86,15.87,40142.0,6.2985,6.3064,6.2985,6.3025,40142.0
2019-12-31 13:10:00,15.87,15.87,15.86,15.87,5324.0,6.3025,6.3025,6.2985,6.3025,5324.0
2019-12-31 13:15:00,15.87,15.87,15.86,15.87,8064.0,6.3025,6.3025,6.2985,6.3025,8064.0
2019-12-31 13:20:00,15.87,15.88,15.86,15.88,49028.0,6.3025,6.3064,6.2985,6.3064,49028.0
2019-12-31 13:25:00,15.88,15.88,15.86,15.87,49229.0,6.3064,6.3064,6.2985,6.3025,49229.0
2019-12-31 13:30:00,15.87,15.87,15.86,15.87,6300.0,6.3025,6.3025,6.2985,6.3025,6300.0
2019-12-31 13:35:00,15.86,15.87,15.86,15.87,5226.0,6.2985,6.3025,6.2985,6.3025,5226.0
2019-12-31 13:40:00,15.86,15.87,15.85,15.86,37040.0,6.2985,6.3025,6.2945,6.2985,37040.0
2019-12-31 13:45:00,15.86,15.86,15.85,15.86,10196.0,6.2985,6.2985,6.2945,6.2985,10196.0
2019-12-31 13:50:00,15.85,15.89,15.85,15.89,176568.0,6.2945,6.3104,6.2945,6.3104,176568.0
2019-12-31 13:55:00,15.89,15.9,15.89,15.9,32843.0,6.3104,6.3144,6.3104,6.3144,32843.0
2019-12-31 14:00:00,15.9,15.9,15.89,15.9,7509.0,6.3144,6.3144,6.3104,6.3144,7509.0
2019-12-31 14:05:00,15.9,15.91,15.88,15.89,68317.0,6.3144,6.3184,6.3064,6.3104,68317.0
2019-12-31 14:10:00,15.89,15.9,15.88,15.89,65207.0,6.3104,6.3144,6.3064,6.3104,65207.0
2019-12-31 14:15:00,15.89,15.89,15.88,15.89,15680.0,6.3104,6.3104,6.3064,6.3104,15680.0
2019-12-31 14:20:00,15.88,15.89,15.88,15.89,12256.0,6.3064,6.3104,6.3064,6.3104,12256.0
2019-12-31 14:25:00,15.88,15.89,15.87,15.88,32375.0,6.3064,6.3104,6.3025,6.3064,32375.0
2019-12-31 14:30:00,15.88,15.89,15.87,15.89,41398.0,6.3064,6.3104,6.3025,6.3104,41398.0
2019-12-31 14:35:00,15.89,15.89,15.87,15.88,40842.0,6.3104,6.3104,6.3025,6.3064,40842.0
2019-12-31 14:40:00,15.88,15.88,15.87,15.88,11825.0,6.3064,6.3064,6.3025,6.3064,11825.0
2019-12-31 14:45:00,15.88,15.88,15.87,15.88,14939.0,6.3064,6.3064,6.3025,6.3064,14939.0
2019-12-31 14:50:00,15.87,15.88,15.86,15.86,21735.0,6.3025,6.3064,6.2985,6.2985,21735.0
2019-12-31 14:55:00,15.86,15.87,15.86,15.86,10940.0,6.2985,6.3025,6.2985,6.2985,10940.0
2019-12-31 15:00:00,15.86,15.88,15.86,15.88,67941.0,6.2985,6.3064,6.2985,6.3064,67941.0
2019-12-31 15:05:00,15.87,15.89,15.87,15.89,47508.0,6.3025,6.3104,6.3025,6.3104,47508.0
2019-12-31 15:10:00,15.89,15.89,15.87,15.89,56961.0,6.3104,6.3104,6.3025,6.3104,56961.0
2019-12-31 15:15:00,15.88,15.89,15.87,15.89,28457.0,6.3064,6.3104,6.3025,6.3104,28457.0
2019-12-31 15:20:00,15.89,15.9,15.88,15.9,40405.0,6.3104,6.3144,6.3064,6.3144,40405.0
2019-12-31 15:25:00,15.9,15.91,15.89,15.91,49354.0,6.3144,6.3184,6.3104,6.3184,49354.0
2019-12-31 15:30:00,15.91,15.92,15.9,15.91,108156.0,6.3184,6.3223,6.3144,6.3184,108156.0
2019-12-31 15:35:00,15.91,15.93,15.91,15.93,106042.0,6.3184,6.3263,6.3184,6.3263,106042.0
2019-12-31 15:40:00,15.93,15.94,15.92,15.93,143492.0,6.3263,6.3303,6.3223,6.3263,143492.0
2019-12-31 15:45:00,15.93,15.93,15.91,15.92,125192.0,6.3263,6.3263,6.3184,6.3223,125192.0
2019-12-31 15:50:00,15.92,15.94,15.92,15.94,120006.0,6.3223,6.3303,6.3223,6.3303,120006.0
2019-12-31 15:55:00,15.94,15.95,15.93,15.94,273492.0,6.3303,6.3342,6.3263,6.3303,273492.0
2020-01-02 09:30:00,16.04,16.1,16.03,16.06,187766.0,6.37,6.3938,6.366,6.3779,187766.0
2020-01-02 09:35:00,16.06,16.11,16.05,16.11,84040.0,6.3779,6.3978,6.374,6.3978,84040.0
2020-01-02 09:40:00,16.1,16.13,16.08,16.09,114733.0,6.3938,6.4057,6.3859,6.3898,114733.0
2020-01-02 09:45:00,16.08,16.11,16.06,16.11,127252.0,6.3859,6.3978,6.3779,6.3978,127252.0
2020-01-02 09:50:00,16.11,16.15,16.09,16.15,249698.0,6.3978,6.4137,6.3898,6.4137,249698.0
2020-01-02 09:55:00,16.15,16.17,16.14,16.16,169769.0,6.4137,6.4216,6.4097,6.4176,169769.0
2020-01-02 10:00:00,16.16,16.18,16.13,16.16,128486.0,6.4176,6.4256,6.4057,6.4176,128486.0
2020-01-02 10:05:00,16.16,16.17,16.15,16.16,51046.0,6.4176,6.4216,6.4137,6.4176,51046.0
2020-01-02 10:10:00,16.17,16.18,16.1,16.12,265327.0,6.4216,6.4256,6.3938,6.4017,265327.0
2020-01-02 10:15:00,16.11,16.11,16.06,16.07,464440.0,6.3978,6.3978,6.3779,6.3819,464440.0
2020-01-02 10:20:00,16.07,16.07,16.03,16.05,243025.0,6.3819,6.3819,6.366,6.374,243025.0
2020-01-02 10:25:00,16.05,16.06,16.03,16.03,406909.0,6.374,6.3779,6.366,6.366,406909.0
2020-01-02 10:30:00,16.03,16.04,15.99,15.99,373325.0,6.366,6.37,6.3501,6.3501,373325.0
2020-01-02 10:35:00,15.99,16.0,15.98,16.0,161694.0,6.3501,6.3541,6.3462,6.3541,161694.0
2020-01-02 10:40:00,15.99,16.02,15.98,16.02,306841.0,6.3501,6.362,6.3462,6.362,306841.0
2020-01-02 10:45:00,16.02,16.07,16.01,16.07,226473.0,6.362,6.3819,6.3581,6.3819,226473.0
2020-01-02 10:50:00,16.07,16.09,16.06,16.09,189798.0,6.3819,6.3898,6.3779,6.3898,189798.0
2020-01-02 10:55:00,16.09,16.1,16.08,16.08,73385.0,6.3898,6.3938,6.3859,6.3859,73385.0
2020-01-02 11:00:00,16.09,16.09,16.07,16.08,88269.0,6.3898,6.3898,6.3819,6.3859,88269.0
2020-01-02 11:05:00,16.09,16.09,16.06,16.08,99400.0,6.3898,6.3898,6.3779,6.3859,99400.0
2020-01-02 11:10:00,16.07,16.1,16.07,16.09,279288.0,6.3819,6.3938,6.3819,6.3898,279288.0
2020-01-02 11:15:00,16.09,16.09,16.06,16.07,93186.0,6.3898,6.3898,6.3779,6.3819,93186.0
2020-01-02 11:20:00,16.07,16.09,16.05,16.09,116760.0,6.3819,6.3898,6.374,6.3898,116760.0
2020-01-02 11:25:00,16.09,16.09,16.06,16.07,166496.0,6.3898,6.3898,6.3779,6.3819,166496.0
2020-01-02 11:30:00,16.06,16.07,16.04,16.05,215645.0,6.3779,6.3819,6.37,6.374,215645.0
2020-01-02 11:35:00,16.06,16.07,16.04,16.06,75525.0,6.3779,6.3819,6.37,6.3779,75525.0
2020-01-02 11:40:00,16.07,16.07,16.05,16.07,145949.0,6.3819,6.3819,6.374,6.3819,145949.0
2020-01-02 11:45:00,16.07,16.07,16.06,16.07,98500.0,6.3819,6.3819,6.3779,6.3819,98500.0
2020-01-02 11:50:00,16.07,16.07,16.02,16.03,217413.0,6.3819,6.3819,6.362,6.366,217413.0
2020-01-02 11:55:00,16.03,16.04,16.01,16.04,110510.0,6.366,6.37,6.3581,6.37,110510.0
2020-01-02 12:00:00,16.04,16.04,16.02,16.02,70117.0,6.37,6.37,6.362,6.362,70117.0
2020-01-02 12:05:00,16.03,16.04,16.0,16.04,153633.0,6.366,6.37,6.3541,6.37,153633.0
2020-01-02 12:10:00,16.03,16.04,16.02,16.03,97417.0,6.366,6.37,6.362,6.366,97417.0
2020-01-02 12:15:00,16.03,16.03,16.01,16.01,55763.0,6.366,6.366,6.3581,6.3581,55763.0
2020-01-02 12:20:00,16.01,16.04,16.0,16.04,93363.0,6.3581,6.37,6.3541,6.37,93363.0
2020-01-02 12:25:00,16.04,16.05,16.03,16.05,63224.0,6.37,6.374,6.366,6.374,63224.0
2020-01-02 12:30:00,16.05,16.07,16.04,16.07,159517.0,6.374,6.3819,6.37,6.3819,159517.0
2020-01-02 12:35:00,16.07,16.08,16.05,16.07,118635.0,6.3819,6.3859,6.374,6.3819,118635.0
2020-01-02 12:40:00,16.07,16.08,16.06,16.08,243234.0,6.3819,6.3859,6.3779,6.3859,243234.0
2020-01-02 12:45:00,16.07,16.08,16.06,16.07,229581.0,6.3819,6.3859,6.3779,6.3819,229581.0
2020-01-02 12:50:00,16.07,16.08,16.06,16.07,85497.0,6.3819,6.3859,6.3779,6.3819,85497.0
2020-01-02 12:55:00,16.07,16.07,16.06,16.07,30066.0,6.3819,6.3819,6.3779,6.3819,30066.0
2020-01-02 13:00:00,16.07,16.08,16.06,16.07,103334.0,6.3819,6.3859,6.3779,6.3819,103334.0
2020-01-02 13:05:00,16.08,16.08,16.06,16.07,32030.0,6.3859,6.3859,6.3779,6.3819,32030.0
2020-01-02 13:10:00,16.07,16.08,16.06,16.07,18192.0,6.3819,6.3859,6.3779,6.3819,18192.0
2020-01-02 13:15:00,16.08,16.09,16.07,16.09,101125.0,6.3859,6.3898,6.3819,6.3898,101125.0
2020-01-02 13:20:00,16.09,16.1,16.08,16.1,129590.0,6.3898,6.3938,6.3859,6.3938,129590.0
2020-01-02 13:25:00,16.1,16.12,16.09,16.11,222275.0,6.3938,6.4017,6.3898,6.3978,222275.0
2020-01-02 13:30:00,16.11,16.13,16.11,16.12,95981.0,6.3978,6.4057,6.3978,6.4017,95981.0
2020-01-02 13:35:00,16.13,16.13,16.11,16.13,66610.0,6.4057,6.4057,6.3978,6.4057,66610.0
2020-01-02 13:40:00,16.13,16.13,16.11,16.13,78459.0,6.4057,6.4057,6.3978,6.4057,78459.0
2020-01-02 13:45:00,16.13,16.14,16.12,16.13,216990.0,6.4057,6.4097,6.4017,6.4057,216990.0
2020-01-02 13:50:00,16.13,16.14,16.12,16.13,108757.0,6.4057,6.4097,6.4017,6.4057,108757.0
2020-01-02 13:55:00,16.13,16.16,16.13,16.15,123181.0,6.4057,6.4176,6.4057,6.4137,123181.0
2020-01-02 14:00:00,16.14,16.16,16.13,16.16,110982.0,6.4097,6.4176,6.4057,6.4176,110982.0
2020-01-02 14:05:00,16.16,16.17,16.15,16.16,77997.0,6.4176,6.4216,6.4137,6.4176,77997.0
2020-01-02 14:10:00,16.16,16.17,16.15,16.16,34526.0,6.4176,6.4216,6.4137,6.4176,34526.0
2020-01-02 14:15:00,16.16,16.17,16.15,16.16,104902.0,6.4176,6.4216,6.4137,6.4176,104902.0
2020-01-02 14:20:00,16.16,16.18,16.16,16.18,170504.0,6.4176,6.4256,6.4176,6.4256,170504.0
2020-01-02 14:25:00,16.18,16.18,16.17,16.18,72093.0,6.4256,6.4256,6.4216,6.4256,72093.0
2020-01-02 14:30:00,16.18,16.19,16.17,16.19,94062.0,6.4256,6.4295,6.4216,6.4295,94062.0
2020-01-02 14:35:00,16.19,16.2,16.18,16.2,74961.0,6.4295,6.4335,6.4256,6.4335,74961.0
2020-01-02 14:40:00,16.2,16.22,16.19,16.21,232893.0,6.4335,6.4415,6.4295,6.4375,232893.0
2020-01-02 14:45:00,16.21,16.22,16.2,16.21,86915.0,6.4375,6.4415,6.4335,6.4375,86915.0
2020-01-02 14:50:00,16.21,16.22,16.21,16.21,32065.0,6.4375,6.4415,6.4375,6.4375,32065.0
2020-01-02 14:55:00,16.21,16.22,16.18,16.19,281579.0,6.4375,6.4415,6.4256,6.4295,281579.0
2020-01-02 15:00:00,16.19,16.19,16.18,16.19,49633.0,6.4295,6.4295,6.4256,6.4295,49633.0
2020-01-02 15:05:00,16.19,16.21,16.18,16.2,177480.0,6.4295,6.4375,6.4256,6.4335,177480.0
2020-01-02 15:10:00,16.2,16.21,16.19,16.21,93810.0,6.4335,6.4375,6.4295,6.4375,93810.0
2020-01-02 15:15:00,16.21,16.21,16.2,16.21,78497.0,6.4375,6.4375,6.4335,6.4375,78497.0
2020-01-02 15:20:00,16.21,16.22,16.2,16.21,152517.0,6.4375,6.4415,6.4335,6.4375,152517.0
2020-01-02 15:25:00,16.2,16.22,16.2,16.21,196420.0,6.4335,6.4415,6.4335,6.4375,196420.0
2020-01-02 15:30:00,16.21,16.22,16.2,16.21,170833.0,6.4375,6.4415,6.4335,6.4375,170833.0
2020-01-02 15:35:00,16.21,16.23,16.2,16.21,436562.0,6.4375,6.4454,6.4335,6.4375,436562.0
2020-01-02 15:40:00,16.21,16.22,16.21,16.21,142422.0,6.4375,6.4415,6.4375,6.4375,142422.0
2020-01-02 15:45:00,16.21,16.23,16.21,16.23,278944.0,6.4375,6.4454,6.4375,6.4454,278944.0
2020-01-02 15:50:00,16.23,16.25,16.22,16.23,367957.0,6.4454,6.4534,6.4415,6.4454,367957.0
2020-01-02 15:55:00,16.24,16.28,16.23,16.28,707633.0,6.4494,6.4653,6.4454,6.4653,707633.0
2020-01-03 09:30:00,16.17,16.24,16.17,16.22,399613.0,6.4216,6.4494,6.4216,6.4415,399613.0
2020-01-03 09:35:00,16.22,16.22,16.17,16.2,126673.0,6.4415,6.4415,6.4216,6.4335,126673.0
2020-01-03 09:40:00,16.2,16.28,16.2,16.28,739026.0,6.4335,6.4653,6.4335,6.4653,739026.0
2020-01-03 09:45:00,16.28,16.29,16.27,16.29,195890.0,6.4653,6.4693,6.4613,6.4693,195890.0
2020-01-03 09:50:00,16.29,16.29,16.23,16.23,157816.0,6.4693,6.4693,6.4454,6.4454,157816.0
2020-01-03 09:55:00,16.23,16.25,16.2,16.22,187270.0,6.4454,6.4534,6.4335,6.4415,187270.0
2020-01-03 10:00:00,16.21,16.26,16.17,16.18,688212.0,6.4375,6.4573,6.4216,6.4256,688212.0
2020-01-03 10:05:00,16.18,16.22,16.18,16.21,152659.0,6.4256,6.4415,6.4256,6.4375,152659.0
2020-01-03 10:10:00,16.21,16.26,16.2,16.26,167591.0,6.4375,6.4573,6.4335,6.4573,167591.0
2020-01-03 10:15:00,16.27,16.28,16.22,16.23,334278.0,6.4613,6.4653,6.4415,6.4454,334278.0
2020-01-03 10:20:00,16.24,16.25,16.18,16.2,396193.0,6.4494,6.4534,6.4256,6.4335,396193.0
2020-01-03 10:25:00,16.2,16.2,16.16,16.17,192551.0,6.4335,6.4335,6.4176,6.4216,192551.0
2020-01-03 10:30:00,16.16,16.19,16.15,16.18,224314.0,6.4176,6.4295,6.4137,6.4256,224314.0
2020-01-03 10:35:00,16.18,16.18,16.16,16.18,125298.0,6.4256,6.4256,6.4176,6.4256,125298.0
2020-01-03 10:40:00,16.18,16.18,16.17,16.18,110793.0,6.4256,6.4256,6.4216,6.4256,110793.0
2020-01-03 10:45:00,16.18,16.19,16.15,16.16,414618.0,6.4256,6.4295,6.4137,6.4176,414618.0
2020-01-03 10:50:00,16.16,16.16,16.11,16.14,654577.0,6.4176,6.4176,6.3978,6.4097,654577.0
2020-01-03 10:55:00,16.14,16.15,16.13,16.13,239325.0,6.4097,6.4137,6.4057,6.4057,239325.0
2020-01-03 11:00:00,16.14,16.16,16.11,16.14,207056.0,6.4097,6.4176,6.3978,6.4097,207056.0
2020-01-03 11:05:00,16.14,16.14,16.11,16.12,48992.0,6.4097,6.4097,6.3978,6.4017,48992.0
2020-01-03 11:10:00,16.11,16.14,16.1,16.14,71007.0,6.3978,6.4097,6.3938,6.4097,71007.0
2020-01-03 11:15:00,16.13,16.13,16.11,16.12,145533.0,6.4057,6.4057,6.3978,6.4017,145533.0
2020-01-03 11:20:00,16.12,16.13,16.1,16.11,266381.0,6.4017,6.4057,6.3938,6.3978,266381.0
2020-01-03 11:25:00,16.11,16.14,16.09,16.11,218597.0,6.3978,6.4097,6.3898,6.3978,218597.0
2020-01-03 11:30:00,16.1,16.13,16.09,16.13,129161.0,6.3938,6.4057,6.3898,6.4057,129161.0
2020-01-03 11:35:00,16.13,16.14,16.11,16.13,84595.0,6.4057,6.4097,6.3978,6.4057,84595.0
2020-01-03 11:40:00,16.12,16.13,16.11,16.12,72373.0,6.4017,6.4057,6.3978,6.4017,72373.0
2020-01-03 11:45:00,16.12,16.13,16.1,16.11,97743.0,6.4017,6.4057,6.3938,6.3978,97743.0
2020-01-03 11:50:00,16.11,16.12,16.1,16.12,103386.0,6.3978,6.4017,6.3938,6.4017,103386.0
2020-01-03 11:55:00,16.12,16.12,16.09,16.1,54279.0,6.4017,6.4017,6.3898,6.3938,54279.0
2020-01-03 12:00:00,16.1,16.17,16.1,16.16,678276.0,6.3938,6.4216,6.3938,6.4176,678276.0
2020-01-03 12:05:00,16.16,16.17,16.14,16.16,204503.0,6.4176,6.4216,6.4097,6.4176,204503.0
2020-01-03 12:10:00,16.16,16.17,16.13,16.14,100350.0,6.4176,6.4216,6.4057,6.4097,100350.0
2020-01-03 12:15:00,16.14,16.15,16.13,16.14,87204.0,6.4097,6.4137,6.4057,6.4097,87204.0
2020-01-03 12:20:00,16.14,16.16,16.14,16.14,72073.0,6.4097,6.4176,6.4097,6.4097,72073.0
2020-01-03 12:25:00,16.14,16.15,16.13,16.14,100109.0,6.4097,6.4137,6.4057,6.4097,100109.0
2020-01-03 12:30:00,16.14,16.15,16.13,16.14,87728.0,6.4097,6.4137,6.4057,6.4097,87728.0
2020-01-03 12:35:00,16.14,16.15,16.13,16.14,72964.0,6.4097,6.4137,6.4057,6.4097,72964.0
2020-01-03 12:40:00,16.14,16.15,16.12,16.13,51090.0,6.4097,6.4137,6.4017,6.4057,51090.0
2020-01-03 12:45:00,16.12,16.13,16.11,16.11,45438.0,6.4017,6.4057,6.3978,6.3978,45438.0
2020-01-03 12:50:00,16.12,16.12,16.11,16.12,14803.0,6.4017,6.4017,6.3978,6.4017,14803.0
2020-01-03 12:55:00,16.12,16.12,16.1,16.12,106740.0,6.4017,6.4017,6.3938,6.4017,106740.0
2020-01-03 13:00:00,16.12,16.13,16.1,16.11,48018.0,6.4017,6.4057,6.3938,6.3978,48018.0
2020-01-03 13:05:00,16.1,16.11,16.1,16.11,28258.0,6.3938,6.3978,6.3938,6.3978,28258.0
2020-01-03 13:10:00,16.11,16.12,16.1,16.12,85882.0,6.3978,6.4017,6.3938,6.4017,85882.0
2020-01-03 13:15:00,16.12,16.12,16.11,16.11,34170.0,6.4017,6.4017,6.3978,6.3978,34170.0
2020-01-03 13:20:00,16.12,16.13,16.11,16.12,51601.0,6.4017,6.4057,6.3978,6.4017,51601.0
2020-01-03 13:25:00,16.13,16.13,16.1,16.11,35974.0,6.4057,6.4057,6.3938,6.3978,35974.0
2020-01-03 13:30:00,16.11,16.11,16.09,16.1,167590.0,6.3978,6.3978,6.3898,6.3938,167590.0
2020-01-03 13:35:00,16.1,16.11,16.06,16.11,146529.0,6.3938,6.3978,6.3779,6.3978,146529.0
2020-01-03 13:40:00,16.11,16.13,16.1,16.11,54331.0,6.3978,6.4057,6.3938,6.3978,54331.0
2020-01-03 13:45:00,16.11,16.12,16.09,16.1,890938.0,6.3978,6.4017,6.3898,6.3938,890938.0
2020-01-03 13:50:00,16.1,16.12,16.05,16.07,288374.0,6.3938,6.4017,6.374,6.3819,288374.0
2020-01-03 13:55:00,16.07,16.07,16.05,16.05,63566.0,6.3819,6.3819,6.374,6.374,63566.0
2020-01-03 14:00:00,16.05,16.07,16.03,16.04,146327.0,6.374,6.3819,6.366,6.37,146327.0
2020-01-03 14:05:00,16.04,16.05,16.02,16.03,254155.0,6.37,6.374,6.362,6.366,254155.0
2020-01-03 14:10:00,16.04,16.05,16.02,16.03,247385.0,6.37,6.374,6.362,6.366,247385.0
2020-01-03 14:15:00,16.04,16.04,16.02,16.02,86915.0,6.37,6.37,6.362,6.362,86915.0
2020-01-03 14:20:00,16.03,16.03,15.99,16.0,275586.0,6.366,6.366,6.3501,6.3541,275586.0
2020-01-03 14:25:00,16.0,16.01,15.99,16.0,189938.0,6.3541,6.3581,6.3501,6.3541,189938.0
2020-01-03 14:30:00,16.0,16.01,15.99,16.0,53369.0,6.3541,6.3581,6.3501,6.3541,53369.0
2020-01-03 14:35:00,16.0,16.0,15.97,15.99,355150.0,6.3541,6.3541,6.3422,6.3501,355150.0
2020-01-03 14:40:00,15.98,15.99,15.97,15.98,77881.0,6.3462,6.3501,6.3422,6.3462,77881.0
2020-01-03 14:45:00,15.98,16.0,15.97,15.99,54320.0,6.3462,6.3541,6.3422,6.3501,54320.0
2020-01-03 14:50:00,16.0,16.0,15.99,15.99,61151.0,6.3541,6.3541,6.3501,6.3501,61151.0
2020-01-03 14:55:00,16.0,16.0,15.99,16.0,80765.0,6.3541,6.3541,6.3501,6.3541,80765.0
2020-01-03 15:00:00,16.0,16.01,15.98,16.01,188220.0,6.3541,6.3581,6.3462,6.3581,188220.0
2020-01-03 15:05:00,16.0,16.03,16.0,16.02,208702.0,6.3541,6.366,6.3541,6.362,208702.0
2020-01-03 15:10:00,16.02,16.04,16.01,16.03,260981.0,6.362,6.37,6.3581,6.366,260981.0
2020-01-03 15:15:00,16.03,16.06,16.02,16.05,160253.0,6.366,6.3779,6.362,6.374,160253.0
2020-01-03 15:20:00,16.05,16.06,16.03,16.04,216756.0,6.374,6.3779,6.366,6.37,216756.0
2020-01-03 15:25:00,16.04,16.04,16.01,16.02,114225.0,6.37,6.37,6.3581,6.362,114225.0
2020-01-03 15:30:00,16.01,16.02,15.99,16.01,302166.0,6.3581,6.362,6.3501,6.3581,302166.0
2020-01-03 15:35:00,16.01,16.01,15.99,16.0,111020.0,6.3581,6.3581,6.3501,6.3541,111020.0
2020-01-03 15:40:00,16.0,16.02,15.99,16.01,183875.0,6.3541,6.362,6.3501,6.3581,183875.0
2020-01-03 15:45:00,16.0,16.02,15.98,16.0,811376.0,6.3541,6.362,6.3462,6.3541,811376.0
2020-01-03 15:50:00,16.0,16.03,15.99,16.02,255822.0,6.3541,6.366,6.3501,6.362,255822.0
2020-01-03 15:55:00,16.01,16.02,15.99,15.99,650386.0,6.3581,6.362,6.3501,6.3501,650386.0
2020-01-06 09:30:00,15.84,15.99,15.84,15.96,559325.0,6.2906,6.3501,6.2906,6.3382,559325.0
2020-01-06 09:35:00,15.96,16.01,15.95,15.97,212008.0,6.3382,6.3581,6.3342,6.3422,212008.0
2020-01-06 09:40:00,15.97,16.02,15.96,16.02,284795.0,6.3422,6.362,6.3382,6.362,284795.0
2020-01-06 09:45:00,16.02,16.05,16.0,16.04,352167.0,6.362,6.374,6.3541,6.37,352167.0
2020-01-06 09:50:00,16.04,16.08,16.03,16.06,212388.0,6.37,6.3859,6.366,6.3779,212388.0
2020-01-06 09:55:00,16.05,16.05,16.02,16.03,206966.0,6.374,6.374,6.362,6.366,206966.0
2020-01-06 10:00:00,16.03,16.09,16.03,16.06,205548.0,6.366,6.3898,6.366,6.3779,205548.0
2020-01-06 10:05:00,16.06,16.11,16.06,16.11,230091.0,6.3779,6.3978,6.3779,6.3978,230091.0
2020-01-06 10:10:00,16.12,16.13,16.1,16.13,185318.0,6.4017,6.4057,6.3938,6.4057,185318.0
2020-01-06 10:15:00,16.13,16.13,16.09,16.11,127563.0,6.4057,6.4057,6.3898,6.3978,127563.0
2020-01-06 10:20:00,16.11,16.14,16.1,16.12,194705.0,6.3978,6.4097,6.3938,6.4017,194705.0
2020-01-06 10:25:00,16.13,16.15,16.11,16.13,177809.0,6.4057,6.4137,6.3978,6.4057,177809.0
2020-01-06 10:30:00,16.13,16.14,16.12,16.13,98657.0,6.4057,6.4097,6.4017,6.4057,98657.0
2020-01-06 10:35:00,16.13,16.14,16.11,16.14,48943.0,6.4057,6.4097,6.3978,6.4097,48943.0
2020-01-06 10:40:00,16.14,16.17,16.14,16.15,295727.0,6.4097,6.4216,6.4097,6.4137,295727.0
2020-01-06 10:45:00,16.15,16.16,16.13,16.14,103064.0,6.4137,6.4176,6.4057,6.4097,103064.0
2020-01-06 10:50:00,16.14,16.18,16.13,16.16,243975.0,6.4097,6.4256,6.4057,6.4176,243975.0
2020-01-06 10:55:00,16.16,16.18,16.15,16.18,166409.0,6.4176,6.4256,6.4137,6.4256,166409.0
2020-01-06 11:00:00,16.18,16.19,16.16,16.18,199288.0,6.4256,6.4295,6.4176,6.4256,199288.0
2020-01-06 11:05:00,16.17,16.18,16.15,16.16,124157.0,6.4216,6.4256,6.4137,6.4176,124157.0
2020-01-06 11:10:00,16.16,16.17,16.14,16.16,328493.0,6.4176,6.4216,6.4097,6.4176,328493.0
2020-01-06 11:15:00,16.16,16.17,16.14,16.16,156646.0,6.4176,6.4216,6.4097,6.4176,156646.0
2020-01-06 11:20:00,16.15,16.21,16.15,16.18,334168.0,6.4137,6.4375,6.4137,6.4256,334168.0
2020-01-06 11:25:00,16.18,16.18,16.16,16.17,200991.0,6.4256,6.4256,6.4176,6.4216,200991.0
2020-01-06 11:30:00,16.16,16.19,16.16,16.19,42382.0,6.4176,6.4295,6.4176,6.4295,42382.0
2020-01-06 11:35:00,16.18,16.2,16.18,16.2,58906.0,6.4256,6.4335,6.4256,6.4335,58906.0
2020-01-06 11:40:00,16.2,16.22,16.19,16.2,109229.0,6.4335,6.4415,6.4295,6.4335,109229.0
2020-01-06 11:45:00,16.21,16.22,16.19,16.21,67586.0,6.4375,6.4415,6.4295,6.4375,67586.0
2020-01-06 11:50:00,16.2,16.23,16.2,16.22,312879.0,6.4335,6.4454,6.4335,6.4415,312879.0
2020-01-06 11:55:00,16.21,16.24,16.21,16.23,148304.0,6.4375,6.4494,6.4375,6.4454,148304.0
2020-01-06 12:00:00,16.23,16.26,16.2,16.26,283835.0,6.4454,6.4573,6.4335,6.4573,283835.0
2020-01-06 12:05:00,16.26,16.27,16.25,16.27,109127.0,6.4573,6.4613,6.4534,6.4613,109127.0
2020-01-06 12:10:00,16.27,16.28,16.26,16.26,260984.0,6.4613,6.4653,6.4573,6.4573,260984.0
2020-01-06 12:15:00,16.26,16.29,16.26,16.29,153059.0,6.4573,6.4693,6.4573,6.4693,153059.0
2020-01-06 12:20:00,16.29,16.3,16.28,16.28,476496.0,6.4693,6.4732,6.4653,6.4653,476496.0
2020-01-06 12:25:00,16.28,16.29,16.27,16.28,91499.0,6.4653,6.4693,6.4613,6.4653,91499.0
2020-01-06 12:30:00,16.28,16.28,16.25,16.27,82425.0,6.4653,6.4653,6.4534,6.4613,82425.0
2020-01-06 12:35:00,16.27,16.28,16.25,16.26,37128.0,6.4613,6.4653,6.4534,6.4573,37128.0
2020-01-06 12:40:00,16.25,16.27,16.25,16.25,54663.0,6.4534,6.4613,6.4534,6.4534,54663.0
2020-01-06 12:45:00,16.25,16.27,16.25,16.27,68945.0,6.4534,6.4613,6.4534,6.4613,68945.0
2020-01-06 12:50:00,16.27,16.27,16.25,16.25,43744.0,6.4613,6.4613,6.4534,6.4534,43744.0
2020-01-06 12:55:00,16.25,16.26,16.25,16.26,38727.0,6.4534,6.4573,6.4534,6.4573,38727.0
2020-01-06 13:00:00,16.26,16.27,16.25,16.27,62701.0,6.4573,6.4613,6.4534,6.4613,62701.0
2020-01-06 13:05:00,16.27,16.28,16.25,16.26,92704.0,6.4613,6.4653,6.4534,6.4573,92704.0
2020-01-06 13:10:00,16.26,16.26,16.24,16.25,711283.0,6.4573,6.4573,6.4494,6.4534,711283.0
2020-01-06 13:15:00,16.25,16.26,16.23,16.24,174426.0,6.4534,6.4573,6.4454,6.4494,174426.0
2020-01-06 13:20:00,16.23,16.25,16.23,16.25,122969.0,6.4454,6.4534,6.4454,6.4534,122969.0
2020-01-06 13:25:00,16.25,16.28,16.24,16.27,74619.0,6.4534,6.4653,6.4494,6.4613,74619.0
2020-01-06 13:30:00,16.27,16.28,16.26,16.27,107336.0,6.4613,6.4653,6.4573,6.4613,107336.0
2020-01-06 13:35:00,16.27,16.28,16.26,16.28,132233.0,6.4613,6.4653,6.4573,6.4653,132233.0
2020-01-06 13:40:00,16.28,16.29,16.27,16.29,57859.0,6.4653,6.4693,6.4613,6.4693,57859.0
2020-01-06 13:45:00,16.29,16.3,16.28,16.29,73146.0,6.4693,6.4732,6.4653,6.4693,73146.0
2020-01-06 13:50:00,16.29,16.3,16.28,16.3,228864.0,6.4693,6.4732,6.4653,6.4732,228864.0
2020-01-06 13:55:00,16.3,16.3,16.28,16.3,112601.0,6.4732,6.4732,6.4653,6.4732,112601.0
2020-01-06 14:00:00,16.3,16.3,16.25,16.25,251425.0,6.4732,6.4732,6.4534,6.4534,251425.0
2020-01-06 14:05:00,16.25,16.26,16.21,16.25,446201.0,6.4534,6.4573,6.4375,6.4534,446201.0
2020-01-06 14:10:00,16.26,16.28,16.25,16.26,186641.0,6.4573,6.4653,6.4534,6.4573,186641.0
2020-01-06 14:15:00,16.27,16.29,16.26,16.29,368697.0,6.4613,6.4693,6.4573,6.4693,368697.0
2020-01-06 14:20:00,16.28,16.29,16.24,16.26,183093.0,6.4653,6.4693,6.4494,6.4573,183093.0
2020-01-06 14:25:00,16.27,16.27,16.25,16.26,51736.0,6.4613,6.4613,6.4534,6.4573,51736.0
2020-01-06 14:30:00,16.25,16.26,16.25,16.26,24217.0,6.4534,6.4573,6.4534,6.4573,24217.0
2020-01-06 14:35:00,16.25,16.26,16.25,16.25,104801.0,6.4534,6.4573,6.4534,6.4534,104801.0
2020-01-06 14:40:00,16.26,16.27,16.25,16.27,65458.0,6.4573,6.4613,6.4534,6.4613,65458.0
2020-01-06 14:45:00,16.26,16.27,16.25,16.25,75555.0,6.4573,6.4613,6.4534,6.4534,75555.0
2020-01-06 14:50:00,16.25,16.26,16.24,16.25,186825.0,6.4534,6.4573,6.4494,6.4534,186825.0
2020-01-06 14:55:00,16.26,16.27,16.24,16.26,217097.0,6.4573,6.4613,6.4494,6.4573,217097.0
2020-01-06 15:00:00,16.26,16.27,16.25,16.26,79639.0,6.4573,6.4613,6.4534,6.4573,79639.0
2020-01-06 15:05:00,16.27,16.27,16.24,16.25,98697.0,6.4613,6.4613,6.4494,6.4534,98697.0
2020-01-06 15:10:00,16.24,16.26,16.24,16.25,113062.0,6.4494,6.4573,6.4494,6.4534,113062.0
2020-01-06 15:15:00,16.25,16.25,16.22,16.23,168974.0,6.4534,6.4534,6.4415,6.4454,168974.0
2020-01-06 15:20:00,16.23,16.23,16.21,16.23,209333.0,6.4454,6.4454,6.4375,6.4454,209333.0
2020-01-06 15:25:00,16.23,16.23,16.21,16.23,201606.0,6.4454,6.4454,6.4375,6.4454,201606.0
2020-01-06 15:30:00,16.22,16.24,16.21,16.21,292355.0,6.4415,6.4494,6.4375,6.4375,292355.0
2020-01-06 15:35:00,16.21,16.22,16.18,16.21,345766.0,6.4375,6.4415,6.4256,6.4375,345766.0
2020-01-06 15:40:00,16.21,16.22,16.2,16.22,375292.0,6.4375,6.4415,6.4335,6.4415,375292.0
2020-01-06 15:45:00,16.22,16.22,16.2,16.2,90762.0,6.4415,6.4415,6.4335,6.4335,90762.0
2020-01-06 15:50:00,16.21,16.24,16.2,16.22,501661.0,6.4375,6.4494,6.4335,6.4415,501661.0
2020-01-06 15:55:00,16.22,16.23,16.21,16.23,887018.0,6.4415,6.4454,6.4375,6.4454,887018.0
2020-01-07 09:30:00,16.02,16.11,16.0,16.09,324087.0,6.362,6.3978,6.3541,6.3898,324087.0
2020-01-07 09:35:00,16.09,16.1,16.04,16.05,189890.0,6.3898,6.3938,6.37,6.374,189890.0
2020-01-07 09:40:00,16.05,16.06,16.02,16.03,229983.0,6.374,6.3779,6.362,6.366,229983.0
2020-01-07 09:45:00,16.03,16.04,16.0,16.03,286503.0,6.366,6.37,6.3541,6.366,286503.0
2020-01-07 09:50:00,16.03,16.04,16.02,16.03,81048.0,6.366,6.37,6.362,6.366,81048.0
2020-01-07 09:55:00,16.03,16.08,16.02,16.04,300286.0,6.366,6.3859,6.362,6.37,300286.0
2020-01-07 10:00:00,16.04,16.06,16.01,16.02,159700.0,6.37,6.3779,6.3581,6.362,159700.0
2020-01-07 10:05:00,16.03,16.06,16.02,16.04,181363.0,6.366,6.3779,6.362,6.37,181363.0
2020-01-07 10:10:00,16.04,16.06,16.03,16.04,109144.0,6.37,6.3779,6.366,6.37,109144.0
2020-01-07 10:15:00,16.04,16.05,16.03,16.03,41440.0,6.37,6.374,6.366,6.366,41440.0
2020-01-07 10:20:00,16.04,16.05,16.01,16.01,152060.0,6.37,6.374,6.3581,6.3581,152060.0
2020-01-07 10:25:00,16.01,16.04,16.0,16.04,85584.0,6.3581,6.37,6.3541,6.37,85584.0
2020-01-07 10:30:00,16.03,16.06,16.0,16.0,104470.0,6.366,6.3779,6.3541,6.3541,104470.0
2020-01-07 10:35:00,16.0,16.02,15.98,16.0,122045.0,6.3541,6.362,6.3462,6.3541,122045.0
2020-01-07 10:40:00,16.0,16.01,15.98,15.98,99031.0,6.3541,6.3581,6.3462,6.3462,99031.0
2020-01-07 10:45:00,15.98,16.0,15.98,15.99,82556.0,6.3462,6.3541,6.3462,6.3501,82556.0
2020-01-07 10:50:00,15.99,16.0,15.98,16.0,85170.0,6.3501,6.3541,6.3462,6.3541,85170.0
2020-01-07 10:55:00,15.99,16.01,15.98,15.99,117770.0,6.3501,6.3581,6.3462,6.3501,117770.0
2020-01-07 11:00:00,16.0,16.02,15.99,16.01,117228.0,6.3541,6.362,6.3501,6.3581,117228.0
2020-01-07 11:05:00,16.01,16.02,15.99,16.0,92624.0,6.3581,6.362,6.3501,6.3541,92624.0
2020-01-07 11:10:00,16.0,16.0,15.96,15.98,142954.0,6.3541,6.3541,6.3382,6.3462,142954.0
2020-01-07 11:15:00,15.98,15.98,15.96,15.96,64308.0,6.3462,6.3462,6.3382,6.3382,64308.0
2020-01-07 11:20:00,15.97,15.98,15.95,15.97,180513.0,6.3422,6.3462,6.3342,6.3422,180513.0
2020-01-07 11:25:00,15.97,15.99,15.96,15.97,90959.0,6.3422,6.3501,6.3382,6.3422,90959.0
2020-01-07 11:30:00,15.97,15.98,15.95,15.95,571548.0,6.3422,6.3462,6.3342,6.3342,571548.0
2020-01-07 11:35:00,15.95,15.96,15.94,15.96,175336.0,6.3342,6.3382,6.3303,6.3382,175336.0
2020-01-07 11:40:00,15.95,15.96,15.94,15.95,179190.0,6.3342,6.3382,6.3303,6.3342,179190.0
2020-01-07 11:45:00,15.94,15.96,15.93,15.94,109652.0,6.3303,6.3382,6.3263,6.3303,109652.0
2020-01-07 11:50:00,15.94,15.96,15.93,15.95,121217.0,6.3303,6.3382,6.3263,6.3342,121217.0
2020-01-07 11:55:00,15.95,15.95,15.92,15.94,99354.0,6.3342,6.3342,6.3223,6.3303,99354.0
2020-01-07 12:00:00,15.94,15.95,15.92,15.93,33570.0,6.3303,6.3342,6.3223,6.3263,33570.0
2020-01-07 12:05:00,15.93,15.94,15.91,15.94,69199.0,6.3263,6.3303,6.3184,6.3303,69199.0
2020-01-07 12:10:00,15.94,15.95,15.93,15.94,99351.0,6.3303,6.3342,6.3263,6.3303,99351.0
2020-01-07 12:15:00,15.94,15.95,15.93,15.94,68638.0,6.3303,6.3342,6.3263,6.3303,68638.0
2020-01-07 12:20:00,15.94,15.94,15.92,15.92,96670.0,6.3303,6.3303,6.3223,6.3223,96670.0
2020-01-07 12:25:00,15.92,15.95,15.91,15.91,85691.0,6.3223,6.3342,6.3184,6.3184,85691.0
2020-01-07 12:30:00,15.92,15.93,15.91,15.92,154095.0,6.3223,6.3263,6.3184,6.3223,154095.0
2020-01-07 12:35:00,15.92,15.92,15.9,15.91,24475.0,6.3223,6.3223,6.3144,6.3184,24475.0
2020-01-07 12:40:00,15.91,15.91,15.89,15.9,160294.0,6.3184,6.3184,6.3104,6.3144,160294.0
2020-01-07 12:45:00,15.9,15.92,15.89,15.91,113733.0,6.3144,6.3223,6.3104,6.3184,113733.0
2020-01-07 12:50:00,15.91,15.92,15.9,15.91,71468.0,6.3184,6.3223,6.3144,6.3184,71468.0
2020-01-07 12:55:00,15.91,15.93,15.9,15.92,108100.0,6.3184,6.3263,6.3144,6.3223,108100.0
2020-01-07 13:00:00,15.91,15.95,15.91,15.94,140181.0,6.3184,6.3342,6.3184,6.3303,140181.0
2020-01-07 13:05:00,15.94,15.96,15.93,15.95,90577.0,6.3303,6.3382,6.3263,6.3342,90577.0
2020-01-07 13:10:00,15.95,15.98,15.94,15.97,226367.0,6.3342,6.3462,6.3303,6.3422,226367.0
2020-01-07 13:15:00,15.97,16.0,15.97,15.99,54099.0,6.3422,6.3541,6.3422,6.3501,54099.0
2020-01-07 13:20:00,15.99,16.04,15.98,16.0,1086335.0,6.3501,6.37,6.3462,6.3541,1086335.0
2020-01-07 13:25:00,16.0,16.03,16.0,16.02,138033.0,6.3541,6.366,6.3541,6.362,138033.0
2020-01-07 13:30:00,16.02,16.03,16.02,16.03,54845.0,6.362,6.366,6.362,6.366,54845.0
2020-01-07 13:35:00,16.02,16.04,16.01,16.03,191313.0,6.362,6.37,6.3581,6.366,191313.0
2020-01-07 13:40:00,16.03,16.07,16.02,16.06,215943.0,6.366,6.3819,6.362,6.3779,215943.0
2020-01-07 13:45:00,16.06,16.08,16.05,16.08,183215.0,6.3779,6.3859,6.374,6.3859,183215.0
2020-01-07 13:50:00,16.07,16.1,16.06,16.07,98369.0,6.3819,6.3938,6.3779,6.3819,98369.0
2020-01-07 13:55:00,16.06,16.09,16.06,16.06,115502.0,6.3779,6.3898,6.3779,6.3779,115502.0
2020-01-07 14:00:00,16.06,16.07,16.05,16.05,50625.0,6.3779,6.3819,6.374,6.374,50625.0
2020-01-07 14:05:00,16.06,16.06,16.02,16.04,51423.0,6.3779,6.3779,6.362,6.37,51423.0
2020-01-07 14:10:00,16.03,16.06,16.03,16.03,69652.0,6.366,6.3779,6.366,6.366,69652.0
2020-01-07 14:15:00,16.03,16.05,16.02,16.05,97300.0,6.366,6.374,6.362,6.374,97300.0
2020-01-07 14:20:00,16.05,16.06,16.04,16.05,73701.0,6.374,6.3779,6.37,6.374,73701.0
2020-01-07 14:25:00,16.05,16.07,16.05,16.06,95634.0,6.374,6.3819,6.374,6.3779,95634.0
2020-01-07 14:30:00,16.06,16.06,16.04,16.06,81783.0,6.3779,6.3779,6.37,6.3779,81783.0
2020-01-07 14:35:00,16.05,16.07,16.03,16.04,91997.0,6.374,6.3819,6.366,6.37,91997.0
2020-01-07 14:40:00,16.04,16.05,16.03,16.05,55703.0,6.37,6.374,6.366,6.374,55703.0
2020-01-07 14:45:00,16.04,16.05,16.03,16.04,112582.0,6.37,6.374,6.366,6.37,112582.0
2020-01-07 14:50:00,16.04,16.04,16.02,16.03,47106.0,6.37,6.37,6.362,6.366,47106.0
2020-01-07 14:55:00,16.04,16.04,16.02,16.03,49854.0,6.37,6.37,6.362,6.366,49854.0
2020-01-07 15:00:00,16.03,16.04,16.02,16.03,87776.0,6.366,6.37,6.362,6.366,87776.0
2020-01-07 15:05:00,16.02,16.04,16.02,16.04,97658.0,6.362,6.37,6.362,6.37,97658.0
2020-01-07 15:10:00,16.03,16.04,16.03,16.04,15733.0,6.366,6.37,6.366,6.37,15733.0
2020-01-07 15:15:00,16.04,16.06,16.03,16.04,188285.0,6.37,6.3779,6.366,6.37,188285.0
2020-01-07 15:20:00,16.04,16.05,16.03,16.05,114816.0,6.37,6.374,6.366,6.374,114816.0
2020-01-07 15:25:00,16.05,16.05,16.04,16.05,37176.0,6.374,6.374,6.37,6.374,37176.0
2020-01-07 15:30:00,16.05,16.05,16.03,16.05,152711.0,6.374,6.374,6.366,6.374,152711.0
2020-01-07 15:35:00,16.05,16.05,16.03,16.04,190321.0,6.374,6.374,6.366,6.37,190321.0
2020-01-07 15:40:00,16.03,16.04,16.03,16.04,33351.0,6.366,6.37,6.366,6.37,33351.0
2020-01-07 15:45:00,16.04,16.05,16.03,16.05,58672.0,6.37,6.374,6.366,6.374,58672.0
2020-01-07 15:50:00,16.04,16.05,16.03,16.04,232915.0,6.37,6.374,6.366,6.37,232915.0
2020-01-07 15:55:00,16.04,16.06,16.03,16.05,347716.0,6.37,6.3779,6.366,6.374,347716.0
2020-01-08 09:30:00,15.97,16.02,15.94,15.95,373674.0,6.3422,6.362,6.3303,6.3342,373674.0
2020-01-08 09:35:00,15.95,15.97,15.9,15.91,664136.0,6.3342,6.3422,6.3144,6.3184,664136.0
2020-01-08 09:40:00,15.91,15.92,15.88,15.91,454312.0,6.3184,6.3223,6.3064,6.3184,454312.0
2020-01-08 09:45:00,15.91,15.91,15.87,15.89,375064.0,6.3184,6.3184,6.3025,6.3104,375064.0
2020-01-08 09:50:00,15.88,15.9,15.87,15.89,106805.0,6.3064,6.3144,6.3025,6.3104,106805.0
2020-01-08 09:55:00,15.89,15.89,15.85,15.86,276802.0,6.3104,6.3104,6.2945,6.2985,276802.0
2020-01-08 10:00:00,15.86,15.86,15.83,15.86,283683.0,6.2985,6.2985,6.2866,6.2985,283683.0
2020-01-08 10:05:00,15.85,15.88,15.85,15.87,223562.0,6.2945,6.3064,6.2945,6.3025,223562.0
2020-01-08 10:10:00,15.87,15.87,15.84,15.86,327248.0,6.3025,6.3025,6.2906,6.2985,327248.0
2020-01-08 10:15:00,15.86,15.87,15.82,15.83,295326.0,6.2985,6.3025,6.2826,6.2866,295326.0
2020-01-08 10:20:00,15.83,15.84,15.82,15.82,131552.0,6.2866,6.2906,6.2826,6.2826,131552.0
2020-01-08 10:25:00,15.83,15.83,15.79,15.82,374263.0,6.2866,6.2866,6.2707,6.2826,374263.0
2020-01-08 10:30:00,15.82,15.84,15.75,15.77,585483.0,6.2826,6.2906,6.2548,6.2628,585483.0
2020-01-08 10:35:00,15.77,15.77,15.71,15.72,389549.0,6.2628,6.2628,6.2389,6.2429,389549.0
2020-01-08 10:40:00,15.72,15.76,15.71,15.73,564242.0,6.2429,6.2588,6.2389,6.2469,564242.0
2020-01-08 10:45:00,15.73,15.76,15.71,15.75,429423.0,6.2469,6.2588,6.2389,6.2548,429423.0
2020-01-08 10:50:00,15.76,15.77,15.73,15.77,193395.0,6.2588,6.2628,6.2469,6.2628,193395.0
2020-01-08 10:55:00,15.77,15.77,15.73,15.74,129742.0,6.2628,6.2628,6.2469,6.2508,129742.0
2020-01-08 11:00:00,15.73,15.74,15.71,15.72,178747.0,6.2469,6.2508,6.2389,6.2429,178747.0
2020-01-08 11:05:00,15.72,15.74,15.71,15.73,176529.0,6.2429,6.2508,6.2389,6.2469,176529.0
2020-01-08 11:10:00,15.73,15.73,15.7,15.72,249638.0,6.2469,6.2469,6.235,6.2429,249638.0
2020-01-08 11:15:00,15.72,15.72,15.67,15.67,440904.0,6.2429,6.2429,6.223,6.223,440904.0
2020-01-08 11:20:00,15.68,15.68,15.64,15.67,1107606.0,6.227,6.227,6.2111,6.223,1107606.0
2020-01-08 11:25:00,15.67,15.71,15.62,15.67,1038184.0,6.223,6.2389,6.2032,6.223,1038184.0
2020-01-08 11:30:00,15.67,15.7,15.62,15.69,532721.0,6.223,6.235,6.2032,6.231,532721.0
2020-01-08 11:35:00,15.69,15.77,15.67,15.76,769550.0,6.231,6.2628,6.223,6.2588,769550.0
2020-01-08 11:40:00,15.76,15.82,15.75,15.79,982512.0,6.2588,6.2826,6.2548,6.2707,982512.0
2020-01-08 11:45:00,15.79,15.82,15.75,15.76,709830.0,6.2707,6.2826,6.2548,6.2588,709830.0
2020-01-08 11:50:00,15.76,15.8,15.74,15.8,302875.0,6.2588,6.2747,6.2508,6.2747,302875.0
2020-01-08 11:55:00,15.8,15.81,15.77,15.79,248946.0,6.2747,6.2786,6.2628,6.2707,248946.0
2020-01-08 12:00:00,15.79,15.81,15.77,15.78,188263.0,6.2707,6.2786,6.2628,6.2667,188263.0
2020-01-08 12:05:00,15.77,15.78,15.74,15.75,487507.0,6.2628,6.2667,6.2508,6.2548,487507.0
2020-01-08 12:10:00,15.75,15.76,15.7,15.71,377577.0,6.2548,6.2588,6.235,6.2389,377577.0
2020-01-08 12:15:00,15.71,15.74,15.7,15.73,143600.0,6.2389,6.2508,6.235,6.2469,143600.0
2020-01-08 12:20:00,15.73,15.77,15.72,15.76,165524.0,6.2469,6.2628,6.2429,6.2588,165524.0
2020-01-08 12:25:00,15.77,15.78,15.74,15.75,210810.0,6.2628,6.2667,6.2508,6.2548,210810.0
2020-01-08 12:30:00,15.75,15.75,15.74,15.75,94729.0,6.2548,6.2548,6.2508,6.2548,94729.0
2020-01-08 12:35:00,15.75,15.76,15.74,15.74,112843.0,6.2548,6.2588,6.2508,6.2508,112843.0
2020-01-08 12:40:00,15.74,15.75,15.73,15.74,142459.0,6.2508,6.2548,6.2469,6.2508,142459.0
2020-01-08 12:45:00,15.74,15.75,15.73,15.73,114648.0,6.2508,6.2548,6.2469,6.2469,114648.0
2020-01-08 12:50:00,15.73,15.73,15.72,15.73,71088.0,6.2469,6.2469,6.2429,6.2469,71088.0
2020-01-08 12:55:00,15.73,15.74,15.72,15.73,59973.0,6.2469,6.2508,6.2429,6.2469,59973.0
2020-01-08 13:00:00,15.74,15.76,15.73,15.76,62170.0,6.2508,6.2588,6.2469,6.2588,62170.0
2020-01-08 13:05:00,15.76,15.77,15.74,15.76,165572.0,6.2588,6.2628,6.2508,6.2588,165572.0
2020-01-08 13:10:00,15.75,15.76,15.74,15.75,184377.0,6.2548,6.2588,6.2508,6.2548,184377.0
2020-01-08 13:15:00,15.74,15.77,15.73,15.77,335002.0,6.2508,6.2628,6.2469,6.2628,335002.0
2020-01-08 13:20:00,15.76,15.77,15.75,15.76,182831.0,6.2588,6.2628,6.2548,6.2588,182831.0
2020-01-08 13:25:00,15.76,15.76,15.74,15.76,79023.0,6.2588,6.2588,6.2508,6.2588,79023.0
2020-01-08 13:30:00,15.76,15.76,15.74,15.75,132406.0,6.2588,6.2588,6.2508,6.2548,132406.0
2020-01-08 13:35:00,15.75,15.76,15.74,15.76,48310.0,6.2548,6.2588,6.2508,6.2588,48310.0
2020-01-08 13:40:00,15.76,15.76,15.72,15.74,113311.0,6.2588,6.2588,6.2429,6.2508,113311.0
2020-01-08 13:45:00,15.74,15.75,15.73,15.74,90008.0,6.2508,6.2548,6.2469,6.2508,90008.0
2020-01-08 13:50:00,15.73,15.76,15.72,15.74,386793.0,6.2469,6.2588,6.2429,6.2508,386793.0
2020-01-08 13:55:00,15.74,15.74,15.71,15.72,98778.0,6.2508,6.2508,6.2389,6.2429,98778.0
2020-01-08 14:00:00,15.72,15.73,15.71,15.73,46247.0,6.2429,6.2469,6.2389,6.2469,46247.0
2020-01-08 14:05:00,15.73,15.76,15.73,15.76,134354.0,6.2469,6.2588,6.2469,6.2588,134354.0
2020-01-08 14:10:00,15.76,15.77,15.74,15.75,127172.0,6.2588,6.2628,6.2508,6.2548,127172.0
2020-01-08 14:15:00,15.75,15.76,15.73,15.75,87155.0,6.2548,6.2588,6.2469,6.2548,87155.0
2020-01-08 14:20:00,15.74,15.75,15.72,15.74,109719.0,6.2508,6.2548,6.2429,6.2508,109719.0
2020-01-08 14:25:00,15.73,15.74,15.71,15.73,144465.0,6.2469,6.2508,6.2389,6.2469,144465.0
2020-01-08 14:30:00,15.73,15.75,15.73,15.75,77317.0,6.2469,6.2548,6.2469,6.2548,77317.0
2020-01-08 14:35:00,15.75,15.75,15.74,15.75,168222.0,6.2548,6.2548,6.2508,6.2548,168222.0
2020-01-08 14:40:00,15.75,15.75,15.74,15.74,26076.0,6.2548,6.2548,6.2508,6.2508,26076.0
2020-01-08 14:45:00,15.74,15.76,15.74,15.76,103016.0,6.2508,6.2588,6.2508,6.2588,103016.0
2020-01-08 14:50:00,15.76,15.77,15.75,15.76,132171.0,6.2588,6.2628,6.2548,6.2588,132171.0
2020-01-08 14:55:00,15.76,15.76,15.75,15.76,33317.0,6.2588,6.2588,6.2548,6.2588,33317.0
2020-01-08 15:00:00,15.76,15.79,15.75,15.79,109499.0,6.2588,6.2707,6.2548,6.2707,109499.0
2020-01-08 15:05:00,15.78,15.79,15.78,15.79,29306.0,6.2667,6.2707,6.2667,6.2707,29306.0
2020-01-08 15:10:00,15.79,15.8,15.78,15.79,76574.0,6.2707,6.2747,6.2667,6.2707,76574.0
2020-01-08 15:15:00,15.79,15.8,15.78,15.78,155148.0,6.2707,6.2747,6.2667,6.2667,155148.0
2020-01-08 15:20:00,15.78,15.8,15.77,15.78,429807.0,6.2667,6.2747,6.2628,6.2667,429807.0
2020-01-08 15:25:00,15.78,15.8,15.77,15.79,130257.0,6.2667,6.2747,6.2628,6.2707,130257.0
2020-01-08 15:30:00,15.78,15.79,15.77,15.77,162507.0,6.2667,6.2707,6.2628,6.2628,162507.0
2020-01-08 15:35:00,15.77,15.78,15.76,15.76,111925.0,6.2628,6.2667,6.2588,6.2588,111925.0
2020-01-08 15:40:00,15.77,15.77,15.74,15.76,166285.0,6.2628,6.2628,6.2508,6.2588,166285.0
2020-01-08 15:45:00,15.76,15.76,15.7,15.71,470728.0,6.2588,6.2588,6.235,6.2389,470728.0
2020-01-08 15:50:00,15.71,15.73,15.69,15.72,496320.0,6.2389,6.2469,6.231,6.2429,496320.0
2020-01-08 15:55:00,15.71,15.72,15.7,15.7,495897.0,6.2389,6.2429,6.235,6.235,495897.0
2020-01-09 09:30:00,15.72,15.75,15.65,15.67,166980.0,6.2429,6.2548,6.2151,6.223,166980.0
2020-01-09 09:35:00,15.67,15.68,15.61,15.64,181742.0,6.223,6.227,6.1992,6.2111,181742.0
2020-01-09 09:40:00,15.65,15.66,15.63,15.63,125524.0,6.2151,6.2191,6.2072,6.2072,125524.0
2020-01-09 09:45:00,15.63,15.68,15.62,15.68,250327.0,6.2072,6.227,6.2032,6.227,250327.0
2020-01-09 09:50:00,15.68,15.7,15.67,15.68,97959.0,6.227,6.235,6.223,6.227,97959.0
2020-01-09 09:55:00,15.68,15.69,15.64,15.64,172932.0,6.227,6.231,6.2111,6.2111,172932.0
2020-01-09 10:00:00,15.65,15.65,15.61,15.65,328525.0,6.2151,6.2151,6.1992,6.2151,328525.0
2020-01-09 10:05:00,15.65,15.65,15.6,15.62,230501.0,6.2151,6.2151,6.1952,6.2032,230501.0
2020-01-09 10:10:00,15.63,15.66,15.62,15.66,129376.0,6.2072,6.2191,6.2032,6.2191,129376.0
2020-01-09 10:15:00,15.66,15.66,15.64,15.65,117232.0,6.2191,6.2191,6.2111,6.2151,117232.0
2020-01-09 10:20:00,15.65,15.68,15.64,15.66,96220.0,6.2151,6.227,6.2111,6.2191,96220.0
2020-01-09 10:25:00,15.66,15.68,15.65,15.68,131000.0,6.2191,6.227,6.2151,6.227,131000.0
2020-01-09 10:30:00,15.67,15.67,15.64,15.66,126255.0,6.223,6.223,6.2111,6.2191,126255.0
2020-01-09 10:35:00,15.66,15.67,15.63,15.66,244062.0,6.2191,6.223,6.2072,6.2191,244062.0
2020-01-09 10:40:00,15.66,15.72,15.65,15.7,301627.0,6.2191,6.2429,6.2151,6.235,301627.0
2020-01-09 10:45:00,15.71,15.79,15.7,15.79,538885.0,6.2389,6.2707,6.235,6.2707,538885.0
2020-01-09 10:50:00,15.79,15.8,15.77,15.78,223811.0,6.2707,6.2747,6.2628,6.2667,223811.0
2020-01-09 10:55:00,15.79,15.81,15.78,15.79,297255.0,6.2707,6.2786,6.2667,6.2707,297255.0
2020-01-09 11:00:00,15.79,15.82,15.78,15.78,232799.0,6.2707,6.2826,6.2667,6.2667,232799.0
2020-01-09 11:05:00,15.78,15.82,15.78,15.82,182150.0,6.2667,6.2826,6.2667,6.2826,182150.0
2020-01-09 11:10:00,15.81,15.82,15.77,15.79,140198.0,6.2786,6.2826,6.2628,6.2707,140198.0
2020-01-09 11:15:00,15.79,15.8,15.78,15.8,56435.0,6.2707,6.2747,6.2667,6.2747,56435.0
2020-01-09 11:20:00,15.79,15.81,15.79,15.79,180347.0,6.2707,6.2786,6.2707,6.2707,180347.0
2020-01-09 11:25:00,15.79,15.82,15.79,15.8,85300.0,6.2707,6.2826,6.2707,6.2747,85300.0
2020-01-09 11:30:00,15.81,15.85,15.8,15.83,174162.0,6.2786,6.2945,6.2747,6.2866,174162.0
2020-01-09 11:35:00,15.83,15.86,15.82,15.86,208037.0,6.2866,6.2985,6.2826,6.2985,208037.0
2020-01-09 11:40:00,15.86,15.86,15.83,15.85,122522.0,6.2985,6.2985,6.2866,6.2945,122522.0
2020-01-09 11:45:00,15.85,15.85,15.83,15.85,53520.0,6.2945,6.2945,6.2866,6.2945,53520.0
2020-01-09 11:50:00,15.85,15.85,15.83,15.83,102467.0,6.2945,6.2945,6.2866,6.2866,102467.0
2020-01-09 11:55:00,15.83,15.84,15.81,15.81,53583.0,6.2866,6.2906,6.2786,6.2786,53583.0
2020-01-09 12:00:00,15.81,15.84,15.81,15.84,92846.0,6.2786,6.2906,6.2786,6.2906,92846.0
2020-01-09 12:05:00,15.83,15.86,15.83,15.85,195921.0,6.2866,6.2985,6.2866,6.2945,195921.0
2020-01-09 12:10:00,15.85,15.86,15.82,15.83,115169.0,6.2945,6.2985,6.2826,6.2866,115169.0
2020-01-09 12:15:00,15.83,15.83,15.79,15.79,76536.0,6.2866,6.2866,6.2707,6.2707,76536.0
2020-01-09 12:20:00,15.79,15.8,15.76,15.77,52698.0,6.2707,6.2747,6.2588,6.2628,52698.0
2020-01-09 12:25:00,15.77,15.77,15.74,15.75,99322.0,6.2628,6.2628,6.2508,6.2548,99322.0
2020-01-09 12:30:00,15.75,15.75,15.73,15.75,69640.0,6.2548,6.2548,6.2469,6.2548,69640.0
2020-01-09 12:35:00,15.74,15.76,15.73,15.74,256037.0,6.2508,6.2588,6.2469,6.2508,256037.0
2020-01-09 12:40:00,15.74,15.74,15.67,15.67,464273.0,6.2508,6.2508,6.223,6.223,464273.0
2020-01-09 12:45:00,15.68,15.69,15.66,15.69,153301.0,6.227,6.231,6.2191,6.231,153301.0
2020-01-09 12:50:00,15.69,15.7,15.68,15.7,323128.0,6.231,6.235,6.227,6.235,323128.0
2020-01-09 12:55:00,15.7,15.7,15.64,15.66,581693.0,6.235,6.235,6.2111,6.2191,581693.0
2020-01-09 13:00:00,15.66,15.68,15.65,15.68,182546.0,6.2191,6.227,6.2151,6.227,182546.0
2020-01-09 13:05:00,15.68,15.7,15.66,15.67,335668.0,6.227,6.235,6.2191,6.223,335668.0
2020-01-09 13:10:00,15.66,15.67,15.64,15.67,97715.0,6.2191,6.223,6.2111,6.223,97715.0
2020-01-09 13:15:00,15.67,15.67,15.65,15.67,116078.0,6.223,6.223,6.2151,6.223,116078.0
2020-01-09 13:20:00,15.67,15.69,15.65,15.68,106008.0,6.223,6.231,6.2151,6.227,106008.0
2020-01-09 13:25:00,15.68,15.71,15.66,15.71,312915.0,6.227,6.2389,6.2191,6.2389,312915.0
2020-01-09 13:30:00,15.7,15.71,15.69,15.7,108619.0,6.235,6.2389,6.231,6.235,108619.0
2020-01-09 13:35:00,15.7,15.7,15.65,15.67,218441.0,6.235,6.235,6.2151,6.223,218441.0
2020-01-09 13:40:00,15.67,15.71,15.66,15.71,244193.0,6.223,6.2389,6.2191,6.2389,244193.0
2020-01-09 13:45:00,15.71,15.71,15.69,15.7,56429.0,6.2389,6.2389,6.231,6.235,56429.0
2020-01-09 13:50:00,15.7,15.71,15.69,15.71,98198.0,6.235,6.2389,6.231,6.2389,98198.0
2020-01-09 13:55:00,15.71,15.73,15.7,15.7,256936.0,6.2389,6.2469,6.235,6.235,256936.0
2020-01-09 14:00:00,15.7,15.72,15.68,15.69,91116.0,6.235,6.2429,6.227,6.231,91116.0
2020-01-09 14:05:00,15.69,15.71,15.68,15.7,40752.0,6.231,6.2389,6.227,6.235,40752.0
2020-01-09 14:10:00,15.7,15.72,15.69,15.71,68085.0,6.235,6.2429,6.231,6.2389,68085.0
2020-01-09 14:15:00,15.71,15.72,15.69,15.69,63784.0,6.2389,6.2429,6.231,6.231,63784.0
2020-01-09 14:20:00,15.7,15.71,15.69,15.71,85125.0,6.235,6.2389,6.231,6.2389,85125.0
2020-01-09 14:25:00,15.71,15.72,15.7,15.72,56239.0,6.2389,6.2429,6.235,6.2429,56239.0
2020-01-09 14:30:00,15.72,15.74,15.69,15.74,121919.0,6.2429,6.2508,6.231,6.2508,121919.0
2020-01-09 14:35:00,15.74,15.77,15.73,15.76,53673.0,6.2508,6.2628,6.2469,6.2588,53673.0
2020-01-09 14:40:00,15.76,15.77,15.75,15.76,49962.0,6.2588,6.2628,6.2548,6.2588,49962.0
2020-01-09 14:45:00,15.76,15.77,15.74,15.76,62400.0,6.2588,6.2628,6.2508,6.2588,62400.0
2020-01-09 14:50:00,15.76,15.76,15.74,15.75,58874.0,6.2588,6.2588,6.2508,6.2548,58874.0
2020-01-09 14:55:00,15.75,15.76,15.74,15.76,40965.0,6.2548,6.2588,6.2508,6.2588,40965.0
2020-01-09 15:00:00,15.75,15.76,15.75,15.76,36171.0,6.2548,6.2588,6.2548,6.2588,36171.0
2020-01-09 15:05:00,15.76,15.76,15.74,15.75,42751.0,6.2588,6.2588,6.2508,6.2548,42751.0
2020-01-09 15:10:00,15.76,15.77,15.74,15.75,106497.0,6.2588,6.2628,6.2508,6.2548,106497.0
2020-01-09 15:15:00,15.76,15.76,15.75,15.76,33266.0,6.2588,6.2588,6.2548,6.2588,33266.0
2020-01-09 15:20:00,15.75,15.76,15.73,15.73,169886.0,6.2548,6.2588,6.2469,6.2469,169886.0
2020-01-09 15:25:00,15.73,15.74,15.71,15.73,223249.0,6.2469,6.2508,6.2389,6.2469,223249.0
2020-01-09 15:30:00,15.73,15.74,15.72,15.73,189114.0,6.2469,6.2508,6.2429,6.2469,189114.0
2020-01-09 15:35:00,15.73,15.73,15.71,15.72,70640.0,6.2469,6.2469,6.2389,6.2429,70640.0
2020-01-09 15:40:00,15.72,15.74,15.71,15.74,99463.0,6.2429,6.2508,6.2389,6.2508,99463.0
2020-01-09 15:45:00,15.74,15.74,15.72,15.73,212409.0,6.2508,6.2508,6.2429,6.2469,212409.0
2020-01-09 15:50:00,15.73,15.75,15.73,15.74,347172.0,6.2469,6.2548,6.2469,6.2508,347172.0
2020-01-09 15:55:00,15.73,15.74,15.73,15.74,400844.0,6.2469,6.2508,6.2469,6.2508,400844.0
2020-01-10 09:30:00,15.78,15.78,15.73,15.76,198460.0,6.2667,6.2667,6.2469,6.2588,198460.0
2020-01-10 09:35:00,15.77,15.77,15.74,15.75,79249.0,6.2628,6.2628,6.2508,6.2548,79249.0
2020-01-10 09:40:00,15.74,15.78,15.74,15.76,78726.0,6.2508,6.2667,6.2508,6.2588,78726.0
2020-01-10 09:45:00,15.75,15.76,15.74,15.76,78253.0,6.2548,6.2588,6.2508,6.2588,78253.0
2020-01-10 09:50:00,15.76,15.79,15.76,15.77,97462.0,6.2588,6.2707,6.2588,6.2628,97462.0
2020-01-10 09:55:00,15.77,15.79,15.76,15.79,32530.0,6.2628,6.2707,6.2588,6.2707,32530.0
2020-01-10 10:00:00,15.79,15.8,15.77,15.8,113083.0,6.2707,6.2747,6.2628,6.2747,113083.0
2020-01-10 10:05:00,15.79,15.82,15.79,15.8,183471.0,6.2707,6.2826,6.2707,6.2747,183471.0
2020-01-10 10:10:00,15.79,15.81,15.79,15.81,189528.0,6.2707,6.2786,6.2707,6.2786,189528.0
2020-01-10 10:15:00,15.81,15.86,15.8,15.86,115391.0,6.2786,6.2985,6.2747,6.2985,115391.0
2020-01-10 10:20:00,15.86,15.87,15.85,15.85,119602.0,6.2985,6.3025,6.2945,6.2945,119602.0
2020-01-10 10:25:00,15.84,15.86,15.83,15.85,147480.0,6.2906,6.2985,6.2866,6.2945,147480.0
2020-01-10 10:30:00,15.86,15.86,15.85,15.85,11191.0,6.2985,6.2985,6.2945,6.2945,11191.0
2020-01-10 10:35:00,15.86,15.86,15.85,15.86,74015.0,6.2985,6.2985,6.2945,6.2985,74015.0
2020-01-10 10:40:00,15.86,15.88,15.86,15.86,68923.0,6.2985,6.3064,6.2985,6.2985,68923.0
2020-01-10 10:45:00,15.86,15.87,15.85,15.86,63556.0,6.2985,6.3025,6.2945,6.2985,63556.0
2020-01-10 10:50:00,15.86,15.86,15.84,15.86,72298.0,6.2985,6.2985,6.2906,6.2985,72298.0
2020-01-10 10:55:00,15.86,15.86,15.84,15.85,66791.0,6.2985,6.2985,6.2906,6.2945,66791.0
2020-01-10 11:00:00,15.86,15.86,15.82,15.83,114683.0,6.2985,6.2985,6.2826,6.2866,114683.0
2020-01-10 11:05:00,15.83,15.85,15.82,15.85,60716.0,6.2866,6.2945,6.2826,6.2945,60716.0
2020-01-10 11:10:00,15.85,15.85,15.82,15.83,76944.0,6.2945,6.2945,6.2826,6.2866,76944.0
2020-01-10 11:15:00,15.82,15.83,15.78,15.79,168459.0,6.2826,6.2866,6.2667,6.2707,168459.0
2020-01-10 11:20:00,15.79,15.81,15.77,15.79,67344.0,6.2707,6.2786,6.2628,6.2707,67344.0
2020-01-10 11:25:00,15.79,15.8,15.76,15.77,24957.0,6.2707,6.2747,6.2588,6.2628,24957.0
2020-01-10 11:30:00,15.77,15.78,15.75,15.78,51082.0,6.2628,6.2667,6.2548,6.2667,51082.0
2020-01-10 11:35:00,15.78,15.81,15.77,15.81,92139.0,6.2667,6.2786,6.2628,6.2786,92139.0
2020-01-10 11:40:00,15.81,15.81,15.78,15.8,83175.0,6.2786,6.2786,6.2667,6.2747,83175.0
2020-01-10 11:45:00,15.8,15.8,15.77,15.77,140128.0,6.2747,6.2747,6.2628,6.2628,140128.0
2020-01-10 11:50:00,15.78,15.8,15.77,15.79,27089.0,6.2667,6.2747,6.2628,6.2707,27089.0
2020-01-10 11:55:00,15.79,15.81,15.78,15.79,43117.0,6.2707,6.2786,6.2667,6.2707,43117.0
2020-01-10 12:00:00,15.79,15.8,15.78,15.79,60627.0,6.2707,6.2747,6.2667,6.2707,60627.0
2020-01-10 12:05:00,15.79,15.8,15.77,15.77,66890.0,6.2707,6.2747,6.2628,6.2628,66890.0
2020-01-10 12:10:00,15.78,15.78,15.76,15.76,120748.0,6.2667,6.2667,6.2588,6.2588,120748.0
2020-01-10 12:15:00,15.76,15.77,15.76,15.77,13790.0,6.2588,6.2628,6.2588,6.2628,13790.0
2020-01-10 12:20:00,15.77,15.77,15.75,15.76,66926.0,6.2628,6.2628,6.2548,6.2588,66926.0
2020-01-10 12:25:00,15.77,15.78,15.76,15.78,25381.0,6.2628,6.2667,6.2588,6.2667,25381.0
2020-01-10 12:30:00,15.78,15.78,15.77,15.78,36125.0,6.2667,6.2667,6.2628,6.2667,36125.0
2020-01-10 12:35:00,15.77,15.79,15.77,15.79,74627.0,6.2628,6.2707,6.2628,6.2707,74627.0
2020-01-10 12:40:00,15.79,15.79,15.78,15.79,26499.0,6.2707,6.2707,6.2667,6.2707,26499.0
2020-01-10 12:45:00,15.79,15.79,15.78,15.79,17380.0,6.2707,6.2707,6.2667,6.2707,17380.0
2020-01-10 12:50:00,15.78,15.79,15.77,15.77,79863.0,6.2667,6.2707,6.2628,6.2628,79863.0
2020-01-10 12:55:00,15.78,15.78,15.76,15.76,94200.0,6.2667,6.2667,6.2588,6.2588,94200.0
2020-01-10 13:00:00,15.77,15.78,15.76,15.77,19329.0,6.2628,6.2667,6.2588,6.2628,19329.0
2020-01-10 13:05:00,15.77,15.78,15.77,15.78,24334.0,6.2628,6.2667,6.2628,6.2667,24334.0
2020-01-10 13:10:00,15.77,15.78,15.76,15.77,71035.0,6.2628,6.2667,6.2588,6.2628,71035.0
2020-01-10 13:15:00,15.78,15.79,15.77,15.79,31903.0,6.2667,6.2707,6.2628,6.2707,31903.0
2020-01-10 13:20:00,15.79,15.8,15.78,15.78,191614.0,6.2707,6.2747,6.2667,6.2667,191614.0
2020-01-10 13:25:00,15.79,15.82,15.79,15.81,57804.0,6.2707,6.2826,6.2707,6.2786,57804.0
2020-01-10 13:30:00,15.81,15.81,15.79,15.79,125688.0,6.2786,6.2786,6.2707,6.2707,125688.0
2020-01-10 13:35:00,15.79,15.8,15.77,15.78,116033.0,6.2707,6.2747,6.2628,6.2667,116033.0
2020-01-10 13:40:00,15.79,15.8,15.77,15.79,191336.0,6.2707,6.2747,6.2628,6.2707,191336.0
2020-01-10 13:45:00,15.79,15.8,15.79,15.79,24827.0,6.2707,6.2747,6.2707,6.2707,24827.0
2020-01-10 13:50:00,15.8,15.81,15.79,15.81,47208.0,6.2747,6.2786,6.2707,6.2786,47208.0
2020-01-10 13:55:00,15.81,15.81,15.8,15.81,21081.0,6.2786,6.2786,6.2747,6.2786,21081.0
2020-01-10 14:00:00,15.81,15.81,15.8,15.8,27299.0,6.2786,6.2786,6.2747,6.2747,27299.0
2020-01-10 14:05:00,15.8,15.8,15.79,15.79,27143.0,6.2747,6.2747,6.2707,6.2707,27143.0
2020-01-10 14:10:00,15.79,15.8,15.76,15.76,65723.0,6.2707,6.2747,6.2588,6.2588,65723.0
2020-01-10 14:15:00,15.77,15.78,15.75,15.78,203535.0,6.2628,6.2667,6.2548,6.2667,203535.0
2020-01-10 14:20:00,15.78,15.78,15.75,15.77,91843.0,6.2667,6.2667,6.2548,6.2628,91843.0
2020-01-10 14:25:00,15.77,15.77,15.74,15.74,74279.0,6.2628,6.2628,6.2508,6.2508,74279.0
2020-01-10 14:30:00,15.75,15.75,15.73,15.75,85955.0,6.2548,6.2548,6.2469,6.2548,85955.0
2020-01-10 14:35:00,15.74,15.75,15.73,15.73,40709.0,6.2508,6.2548,6.2469,6.2469,40709.0
2020-01-10 14:40:00,15.74,15.74,15.72,15.73,163281.0,6.2508,6.2508,6.2429,6.2469,163281.0
2020-01-10 14:45:00,15.73,15.73,15.7,15.72,170314.0,6.2469,6.2469,6.235,6.2429,170314.0
2020-01-10 14:50:00,15.72,15.73,15.7,15.71,479027.0,6.2429,6.2469,6.235,6.2389,479027.0
2020-01-10 14:55:00,15.71,15.72,15.7,15.71,310277.0,6.2389,6.2429,6.235,6.2389,310277.0
2020-01-10 15:00:00,15.72,15.72,15.68,15.69,124049.0,6.2429,6.2429,6.227,6.231,124049.0
2020-01-10 15:05:00,15.69,15.7,15.68,15.68,37112.0,6.231,6.235,6.227,6.227,37112.0
2020-01-10 15:10:00,15.69,15.69,15.68,15.69,32740.0,6.231,6.231,6.227,6.231,32740.0
2020-01-10 15:15:00,15.69,15.69,15.68,15.68,41500.0,6.231,6.231,6.227,6.227,41500.0
2020-01-10 15:20:00,15.68,15.69,15.66,15.68,304030.0,6.227,6.231,6.2191,6.227,304030.0
2020-01-10 15:25:00,15.68,15.68,15.64,15.65,338109.0,6.227,6.227,6.2111,6.2151,338109.0
2020-01-10 15:30:00,15.66,15.66,15.61,15.63,439316.0,6.2191,6.2191,6.1992,6.2072,439316.0
2020-01-10 15:35:00,15.63,15.65,15.62,15.63,218308.0,6.2072,6.2151,6.2032,6.2072,218308.0
2020-01-10 15:40:00,15.63,15.63,15.6,15.63,239928.0,6.2072,6.2072,6.1952,6.2072,239928.0
2020-01-10 15:45:00,15.63,15.64,15.6,15.61,265915.0,6.2072,6.2111,6.1952,6.1992,265915.0
2020-01-10 15:50:00,15.6,15.63,15.6,15.63,303248.0,6.1952,6.2072,6.1952,6.2072,303248.0
2020-01-10 15:55:00,15.63,15.64,15.62,15.64,427386.0,6.2072,6.2111,6.2032,6.2111,427386.0
2020-01-13 09:30:00,15.54,15.59,15.52,15.53,284572.0,6.1714,6.1913,6.1635,6.1674,284572.0
2020-01-13 09:35:00,15.53,15.56,15.52,15.52,333605.0,6.1674,6.1794,6.1635,6.1635,333605.0
2020-01-13 09:40:00,15.53,15.55,15.5,15.55,168850.0,6.1674,6.1754,6.1555,6.1754,168850.0
2020-01-13 09:45:00,15.55,15.55,15.53,15.54,116670.0,6.1754,6.1754,6.1674,6.1714,116670.0
2020-01-13 09:50:00,15.54,15.55,15.52,15.55,83338.0,6.1714,6.1754,6.1635,6.1754,83338.0
2020-01-13 09:55:00,15.55,15.57,15.54,15.57,66250.0,6.1754,6.1833,6.1714,6.1833,66250.0
2020-01-13 10:00:00,15.57,15.59,15.56,15.57,101492.0,6.1833,6.1913,6.1794,6.1833,101492.0
2020-01-13 10:05:00,15.57,15.57,15.54,15.54,76293.0,6.1833,6.1833,6.1714,6.1714,76293.0
2020-01-13 10:10:00,15.55,15.55,15.51,15.52,129574.0,6.1754,6.1754,6.1595,6.1635,129574.0
2020-01-13 10:15:00,15.52,15.54,15.51,15.52,174783.0,6.1635,6.1714,6.1595,6.1635,174783.0
2020-01-13 10:20:00,15.52,15.55,15.51,15.54,71109.0,6.1635,6.1754,6.1595,6.1714,71109.0
2020-01-13 10:25:00,15.55,15.55,15.52,15.54,94456.0,6.1754,6.1754,6.1635,6.1714,94456.0
2020-01-13 10:30:00,15.54,15.55,15.52,15.53,96531.0,6.1714,6.1754,6.1635,6.1674,96531.0
2020-01-13 10:35:00,15.52,15.53,15.51,15.52,63730.0,6.1635,6.1674,6.1595,6.1635,63730.0
2020-01-13 10:40:00,15.51,15.53,15.51,15.52,177347.0,6.1595,6.1674,6.1595,6.1635,177347.0
2020-01-13 10:45:00,15.52,15.53,15.51,15.52,199016.0,6.1635,6.1674,6.1595,6.1635,199016.0
2020-01-13 10:50:00,15.53,15.53,15.5,15.51,83385.0,6.1674,6.1674,6.1555,6.1595,83385.0
2020-01-13 10:55:00,15.5,15.5,15.49,15.5,77203.0,6.1555,6.1555,6.1516,6.1555,77203.0
2020-01-13 11:00:00,15.5,15.51,15.49,15.5,91802.0,6.1555,6.1595,6.1516,6.1555,91802.0
2020-01-13 11:05:00,15.5,15.52,15.5,15.5,118860.0,6.1555,6.1635,6.1555,6.1555,118860.0
2020-01-13 11:10:00,15.51,15.52,15.5,15.51,141892.0,6.1595,6.1635,6.1555,6.1595,141892.0
2020-01-13 11:15:00,15.51,15.51,15.5,15.51,66077.0,6.1595,6.1595,6.1555,6.1595,66077.0
2020-01-13 11:20:00,15.5,15.51,15.49,15.49,107508.0,6.1555,6.1595,6.1516,6.1516,107508.0
2020-01-13 11:25:00,15.49,15.51,15.47,15.5,273289.0,6.1516,6.1595,6.1436,6.1555,273289.0
2020-01-13 11:30:00,15.5,15.52,15.48,15.51,86667.0,6.1555,6.1635,6.1476,6.1595,86667.0
2020-01-13 11:35:00,15.51,15.52,15.49,15.52,158922.0,6.1595,6.1635,6.1516,6.1635,158922.0
2020-01-13 11:40:00,15.52,15.52,15.5,15.51,87024.0,6.1635,6.1635,6.1555,6.1595,87024.0
2020-01-13 11:45:00,15.51,15.51,15.49,15.51,170491.0,6.1595,6.1595,6.1516,6.1595,170491.0
2020-01-13 11:50:00,15.51,15.51,15.49,15.5,252220.0,6.1595,6.1595,6.1516,6.1555,252220.0
2020-01-13 11:55:00,15.5,15.5,15.48,15.5,88961.0,6.1555,6.1555,6.1476,6.1555,88961.0
2020-01-13 12:00:00,15.5,15.5,15.48,15.49,78355.0,6.1555,6.1555,6.1476,6.1516,78355.0
2020-01-13 12:05:00,15.49,15.5,15.48,15.49,245098.0,6.1516,6.1555,6.1476,6.1516,245098.0
2020-01-13 12:10:00,15.49,15.5,15.48,15.5,153704.0,6.1516,6.1555,6.1476,6.1555,153704.0
2020-01-13 12:15:00,15.5,15.51,15.49,15.51,154399.0,6.1555,6.1595,6.1516,6.1595,154399.0
2020-01-13 12:20:00,15.51,15.51,15.49,15.5,122207.0,6.1595,6.1595,6.1516,6.1555,122207.0
2020-01-13 12:25:00,15.5,15.51,15.49,15.49,133696.0,6.1555,6.1595,6.1516,6.1516,133696.0
2020-01-13 12:30:00,15.5,15.51,15.49,15.5,340335.0,6.1555,6.1595,6.1516,6.1555,340335.0
2020-01-13 12:35:00,15.5,15.5,15.49,15.5,64430.0,6.1555,6.1555,6.1516,6.1555,64430.0
2020-01-13 12:40:00,15.5,15.5,15.48,15.49,66417.0,6.1555,6.1555,6.1476,6.1516,66417.0
2020-01-13 12:45:00,15.49,15.5,15.48,15.5,50443.0,6.1516,6.1555,6.1476,6.1555,50443.0
2020-01-13 12:50:00,15.5,15.51,15.49,15.51,100786.0,6.1555,6.1595,6.1516,6.1595,100786.0
2020-01-13 12:55:00,15.51,15.53,15.5,15.52,485570.0,6.1595,6.1674,6.1555,6.1635,485570.0
2020-01-13 13:00:00,15.52,15.53,15.51,15.52,253222.0,6.1635,6.1674,6.1595,6.1635,253222.0
2020-01-13 13:05:00,15.52,15.53,15.49,15.5,203975.0,6.1635,6.1674,6.1516,6.1555,203975.0
2020-01-13 13:10:00,15.5,15.5,15.48,15.49,185411.0,6.1555,6.1555,6.1476,6.1516,185411.0
2020-01-13 13:15:00,15.49,15.52,15.47,15.51,955365.0,6.1516,6.1635,6.1436,6.1595,955365.0
2020-01-13 13:20:00,15.51,15.51,15.48,15.49,128358.0,6.1595,6.1595,6.1476,6.1516,128358.0
2020-01-13 13:25:00,15.49,15.5,15.48,15.49,116816.0,6.1516,6.1555,6.1476,6.1516,116816.0
2020-01-13 13:30:00,15.49,15.49,15.45,15.47,106916.0,6.1516,6.1516,6.1357,6.1436,106916.0
2020-01-13 13:35:00,15.46,15.47,15.42,15.43,378089.0,6.1396,6.1436,6.1238,6.1277,378089.0
2020-01-13 13:40:00,15.43,15.44,15.41,15.44,184922.0,6.1277,6.1317,6.1198,6.1317,184922.0
2020-01-13 13:45:00,15.43,15.44,15.42,15.43,168032.0,6.1277,6.1317,6.1238,6.1277,168032.0
2020-01-13 13:50:00,15.43,15.44,15.42,15.43,62641.0,6.1277,6.1317,6.1238,6.1277,62641.0
2020-01-13 13:55:00,15.43,15.44,15.42,15.43,175547.0,6.1277,6.1317,6.1238,6.1277,175547.0
2020-01-13 14:00:00,15.43,15.43,15.41,15.42,88407.0,6.1277,6.1277,6.1198,6.1238,88407.0
2020-01-13 14:05:00,15.41,15.42,15.4,15.42,84232.0,6.1198,6.1238,6.1158,6.1238,84232.0
2020-01-13 14:10:00,15.42,15.43,15.41,15.43,48836.0,6.1238,6.1277,6.1198,6.1277,48836.0
2020-01-13 14:15:00,15.43,15.47,15.43,15.46,120739.0,6.1277,6.1436,6.1277,6.1396,120739.0
2020-01-13 14:20:00,15.46,15.47,15.42,15.43,302341.0,6.1396,6.1436,6.1238,6.1277,302341.0
2020-01-13 14:25:00,15.44,15.44,15.41,15.43,149645.0,6.1317,6.1317,6.1198,6.1277,149645.0
2020-01-13 14:30:00,15.42,15.43,15.4,15.42,114578.0,6.1238,6.1277,6.1158,6.1238,114578.0
2020-01-13 14:35:00,15.41,15.43,15.41,15.42,71170.0,6.1198,6.1277,6.1198,6.1238,71170.0
2020-01-13 14:40:00,15.42,15.43,15.41,15.41,66221.0,6.1238,6.1277,6.1198,6.1198,66221.0
2020-01-13 14:45:00,15.41,15.42,15.41,15.42,36036.0,6.1198,6.1238,6.1198,6.1238,36036.0
2020-01-13 14:50:00,15.42,15.43,15.41,15.43,74703.0,6.1238,6.1277,6.1198,6.1277,74703.0
2020-01-13 14:55:00,15.43,15.43,15.41,15.42,125765.0,6.1277,6.1277,6.1198,6.1238,125765.0
2020-01-13 15:00:00,15.42,15.43,15.41,15.43,89332.0,6.1238,6.1277,6.1198,6.1277,89332.0
2020-01-13 15:05:00,15.43,15.43,15.41,15.41,81037.0,6.1277,6.1277,6.1198,6.1198,81037.0
2020-01-13 15:10:00,15.41,15.42,15.4,15.41,55559.0,6.1198,6.1238,6.1158,6.1198,55559.0
2020-01-13 15:15:00,15.41,15.42,15.4,15.42,82595.0,6.1198,6.1238,6.1158,6.1238,82595.0
2020-01-13 15:20:00,15.41,15.42,15.4,15.41,130154.0,6.1198,6.1238,6.1158,6.1198,130154.0
2020-01-13 15:25:00,15.41,15.42,15.39,15.41,322928.0,6.1198,6.1238,6.1118,6.1198,322928.0
2020-01-13 15:30:00,15.4,15.41,15.39,15.4,300047.0,6.1158,6.1198,6.1118,6.1158,300047.0
2020-01-13 15:35:00,15.4,15.41,15.39,15.41,224421.0,6.1158,6.1198,6.1118,6.1198,224421.0
2020-01-13 15:40:00,15.41,15.43,15.4,15.43,269655.0,6.1198,6.1277,6.1158,6.1277,269655.0
2020-01-13 15:45:00,15.43,15.45,15.42,15.45,370539.0,6.1277,6.1357,6.1238,6.1357,370539.0
2020-01-13 15:50:00,15.44,15.45,15.42,15.43,627946.0,6.1317,6.1357,6.1238,6.1277,627946.0
2020-01-13 15:55:00,15.43,15.48,15.42,15.48,950733.0,6.1277,6.1476,6.1238,6.1476,950733.0
2020-01-14 09:30:00,15.39,15.43,15.37,15.42,212528.0,6.1118,6.1277,6.1039,6.1238,212528.0
2020-01-14 09:35:00,15.42,15.43,15.4,15.41,144314.0,6.1238,6.1277,6.1158,6.1198,144314.0
2020-01-14 09:40:00,15.41,15.42,15.39,15.39,142614.0,6.1198,6.1238,6.1118,6.1118,142614.0
2020-01-14 09:45:00,15.4,15.41,15.38,15.41,160568.0,6.1158,6.1198,6.1079,6.1198,160568.0
2020-01-14 09:50:00,15.41,15.41,15.37,15.38,61673.0,6.1198,6.1198,6.1039,6.1079,61673.0
2020-01-14 09:55:00,15.37,15.38,15.33,15.33,126043.0,6.1039,6.1079,6.088,6.088,126043.0
2020-01-14 10:00:00,15.33,15.34,15.32,15.33,88027.0,6.088,6.092,6.084,6.088,88027.0
2020-01-14 10:05:00,15.32,15.37,15.31,15.37,405302.0,6.084,6.1039,6.0801,6.1039,405302.0
2020-01-14 10:10:00,15.37,15.38,15.34,15.36,181712.0,6.1039,6.1079,6.092,6.0999,181712.0
2020-01-14 10:15:00,15.36,15.36,15.31,15.32,156703.0,6.0999,6.0999,6.0801,6.084,156703.0
2020-01-14 10:20:00,15.32,15.32,15.3,15.31,32756.0,6.084,6.084,6.0761,6.0801,32756.0
2020-01-14 10:25:00,15.31,15.32,15.3,15.32,86523.0,6.0801,6.084,6.0761,6.084,86523.0
2020-01-14 10:30:00,15.32,15.33,15.31,15.32,142016.0,6.084,6.088,6.0801,6.084,142016.0
2020-01-14 10:35:00,15.33,15.33,15.3,15.32,162920.0,6.088,6.088,6.0761,6.084,162920.0
2020-01-14 10:40:00,15.32,15.32,15.3,15.3,30096.0,6.084,6.084,6.0761,6.0761,30096.0
2020-01-14 10:45:00,15.3,15.31,15.28,15.29,103869.0,6.0761,6.0801,6.0682,6.0721,103869.0
2020-01-14 10:50:00,15.29,15.31,15.29,15.29,53215.0,6.0721,6.0801,6.0721,6.0721,53215.0
2020-01-14 10:55:00,15.29,15.32,15.29,15.32,100449.0,6.0721,6.084,6.0721,6.084,100449.0
2020-01-14 11:00:00,15.32,15.32,15.29,15.29,56326.0,6.084,6.084,6.0721,6.0721,56326.0
2020-01-14 11:05:00,15.29,15.31,15.28,15.31,79908.0,6.0721,6.0801,6.0682,6.0801,79908.0
2020-01-14 11:10:00,15.31,15.32,15.28,15.28,145108.0,6.0801,6.084,6.0682,6.0682,145108.0
2020-01-14 11:15:00,15.28,15.29,15.25,15.27,199107.0,6.0682,6.0721,6.0562,6.0642,199107.0
2020-01-14 11:20:00,15.27,15.29,15.25,15.29,137593.0,6.0642,6.0721,6.0562,6.0721,137593.0
2020-01-14 11:25:00,15.29,15.29,15.27,15.28,70467.0,6.0721,6.0721,6.0642,6.0682,70467.0
2020-01-14 11:30:00,15.28,15.29,15.27,15.28,65960.0,6.0682,6.0721,6.0642,6.0682,65960.0
2020-01-14 11:35:00,15.28,15.29,15.27,15.28,96448.0,6.0682,6.0721,6.0642,6.0682,96448.0
2020-01-14 11:40:00,15.27,15.3,15.27,15.29,103970.0,6.0642,6.0761,6.0642,6.0721,103970.0
2020-01-14 11:45:00,15.3,15.3,15.29,15.3,99623.0,6.0761,6.0761,6.0721,6.0761,99623.0
2020-01-14 11:50:00,15.3,15.33,15.29,15.33,168518.0,6.0761,6.088,6.0721,6.088,168518.0
2020-01-14 11:55:00,15.33,15.34,15.29,15.31,234271.0,6.088,6.092,6.0721,6.0801,234271.0
2020-01-14 12:00:00,15.31,15.31,15.29,15.29,80310.0,6.0801,6.0801,6.0721,6.0721,80310.0
2020-01-14 12:05:00,15.29,15.3,15.28,15.29,59338.0,6.0721,6.0761,6.0682,6.0721,59338.0
2020-01-14 12:10:00,15.29,15.31,15.28,15.31,114853.0,6.0721,6.0801,6.0682,6.0801,114853.0
2020-01-14 12:15:00,15.3,15.31,15.29,15.3,47627.0,6.0761,6.0801,6.0721,6.0761,47627.0
2020-01-14 12:20:00,15.29,15.31,15.28,15.29,60714.0,6.0721,6.0801,6.0682,6.0721,60714.0
2020-01-14 12:25:00,15.29,15.3,15.28,15.29,33519.0,6.0721,6.0761,6.0682,6.0721,33519.0
2020-01-14 12:30:00,15.29,15.32,15.29,15.31,83837.0,6.0721,6.084,6.0721,6.0801,83837.0
2020-01-14 12:35:00,15.32,15.34,15.31,15.33,149772.0,6.084,6.092,6.0801,6.088,149772.0
2020-01-14 12:40:00,15.33,15.33,15.31,15.31,38251.0,6.088,6.088,6.0801,6.0801,38251.0
2020-01-14 12:45:00,15.32,15.33,15.31,15.33,82912.0,6.084,6.088,6.0801,6.088,82912.0
2020-01-14 12:50:00,15.33,15.34,15.32,15.33,95584.0,6.088,6.092,6.084,6.088,95584.0
2020-01-14 12:55:00,15.33,15.33,15.31,15.32,36815.0,6.088,6.088,6.0801,6.084,36815.0
2020-01-14 13:00:00,15.32,15.32,15.3,15.32,75090.0,6.084,6.084,6.0761,6.084,75090.0
2020-01-14 13:05:00,15.32,15.33,15.31,15.32,13437.0,6.084,6.088,6.0801,6.084,13437.0
2020-01-14 13:10:00,15.32,15.33,15.31,15.33,100851.0,6.084,6.088,6.0801,6.088,100851.0
2020-01-14 13:15:00,15.33,15.35,15.32,15.34,171181.0,6.088,6.096,6.084,6.092,171181.0
2020-01-14 13:20:00,15.33,15.34,15.33,15.34,19076.0,6.088,6.092,6.088,6.092,19076.0
2020-01-14 13:25:00,15.34,15.35,15.33,15.34,60859.0,6.092,6.096,6.088,6.092,60859.0
2020-01-14 13:30:00,15.34,15.35,15.32,15.34,98013.0,6.092,6.096,6.084,6.092,98013.0
2020-01-14 13:35:00,15.33,15.34,15.26,15.32,327046.0,6.088,6.092,6.0602,6.084,327046.0
2020-01-14 13:40:00,15.32,15.32,15.27,15.28,76068.0,6.084,6.084,6.0642,6.0682,76068.0
2020-01-14 13:45:00,15.28,15.29,15.25,15.26,211435.0,6.0682,6.0721,6.0562,6.0602,211435.0
2020-01-14 13:50:00,15.27,15.27,15.25,15.26,104985.0,6.0642,6.0642,6.0562,6.0602,104985.0
2020-01-14 13:55:00,15.26,15.27,15.24,15.24,106564.0,6.0602,6.0642,6.0523,6.0523,106564.0
2020-01-14 14:00:00,15.25,15.25,15.21,15.23,188855.0,6.0562,6.0562,6.0404,6.0483,188855.0
2020-01-14 14:05:00,15.23,15.25,15.22,15.24,183535.0,6.0483,6.0562,6.0443,6.0523,183535.0
2020-01-14 14:10:00,15.24,15.24,15.21,15.21,88181.0,6.0523,6.0523,6.0404,6.0404,88181.0
2020-01-14 14:15:00,15.22,15.24,15.22,15.23,150982.0,6.0443,6.0523,6.0443,6.0483,150982.0
2020-01-14 14:20:00,15.23,15.25,15.22,15.25,38067.0,6.0483,6.0562,6.0443,6.0562,38067.0
2020-01-14 14:25:00,15.25,15.27,15.24,15.27,38217.0,6.0562,6.0642,6.0523,6.0642,38217.0
2020-01-14 14:30:00,15.27,15.29,15.25,15.29,105202.0,6.0642,6.0721,6.0562,6.0721,105202.0
2020-01-14 14:35:00,15.29,15.3,15.27,15.28,183349.0,6.0721,6.0761,6.0642,6.0682,183349.0
2020-01-14 14:40:00,15.28,15.3,15.27,15.29,198072.0,6.0682,6.0761,6.0642,6.0721,198072.0
2020-01-14 14:45:00,15.29,15.31,15.28,15.28,188804.0,6.0721,6.0801,6.0682,6.0682,188804.0
2020-01-14 14:50:00,15.28,15.29,15.27,15.27,187968.0,6.0682,6.0721,6.0642,6.0642,187968.0
2020-01-14 14:55:00,15.27,15.28,15.23,15.23,155536.0,6.0642,6.0682,6.0483,6.0483,155536.0
2020-01-14 15:00:00,15.24,15.24,15.22,15.22,242763.0,6.0523,6.0523,6.0443,6.0443,242763.0
2020-01-14 15:05:00,15.22,15.25,15.2,15.25,410075.0,6.0443,6.0562,6.0364,6.0562,410075.0
2020-01-14 15:10:00,15.25,15.27,15.24,15.25,212564.0,6.0562,6.0642,6.0523,6.0562,212564.0
2020-01-14 15:15:00,15.25,15.26,15.25,15.26,129098.0,6.0562,6.0602,6.0562,6.0602,129098.0
2020-01-14 15:20:00,15.26,15.27,15.25,15.27,65801.0,6.0602,6.0642,6.0562,6.0642,65801.0
2020-01-14 15:25:00,15.27,15.29,15.26,15.28,143226.0,6.0642,6.0721,6.0602,6.0682,143226.0
2020-01-14 15:30:00,15.28,15.32,15.27,15.32,205532.0,6.0682,6.084,6.0642,6.084,205532.0
2020-01-14 15:35:00,15.32,15.32,15.31,15.32,131933.0,6.084,6.084,6.0801,6.084,131933.0
2020-01-14 15:40:00,15.32,15.34,15.31,15.34,223373.0,6.084,6.092,6.0801,6.092,223373.0
2020-01-14 15:45:00,15.34,15.34,15.32,15.34,215409.0,6.092,6.092,6.084,6.092,215409.0
2020-01-14 15:50:00,15.34,15.37,15.33,15.35,415133.0,6.092,6.1039,6.088,6.096,415133.0
2020-01-14 15:55:00,15.35,15.38,15.34,15.37,771010.0,6.096,6.1079,6.092,6.1039,771010.0
2020-01-15 09:30:00,15.18,15.23,15.18,15.2,243544.0,6.0284,6.0483,6.0284,6.0364,243544.0
2020-01-15 09:35:00,15.2,15.21,15.18,15.18,63710.0,6.0364,6.0404,6.0284,6.0284,63710.0
2020-01-15 09:40:00,15.19,15.19,15.15,15.17,156571.0,6.0324,6.0324,6.0165,6.0245,156571.0
2020-01-15 09:45:00,15.17,15.18,15.15,15.16,65286.0,6.0245,6.0284,6.0165,6.0205,65286.0
2020-01-15 09:50:00,15.15,15.18,15.14,15.18,98515.0,6.0165,6.0284,6.0126,6.0284,98515.0
2020-01-15 09:55:00,15.18,15.19,15.16,15.18,106524.0,6.0284,6.0324,6.0205,6.0284,106524.0
2020-01-15 10:00:00,15.17,15.18,15.14,15.15,48717.0,6.0245,6.0284,6.0126,6.0165,48717.0
2020-01-15 10:05:00,15.14,15.17,15.13,15.16,82553.0,6.0126,6.0245,6.0086,6.0205,82553.0
2020-01-15 10:10:00,15.16,15.17,15.1,15.12,83984.0,6.0205,6.0245,5.9967,6.0046,83984.0
2020-01-15 10:15:00,15.11,15.12,15.09,15.1,115078.0,6.0006,6.0046,5.9927,5.9967,115078.0
2020-01-15 10:20:00,15.1,15.1,15.03,15.04,246162.0,5.9967,5.9967,5.9689,5.9728,246162.0
2020-01-15 10:25:00,15.04,15.05,15.02,15.05,105713.0,5.9728,5.9768,5.9649,5.9768,105713.0
2020-01-15 10:30:00,15.05,15.08,15.01,15.02,143847.0,5.9768,5.9887,5.9609,5.9649,143847.0
2020-01-15 10:35:00,15.02,15.02,14.99,15.01,397399.0,5.9649,5.9649,5.953,5.9609,397399.0
2020-01-15 10:40:00,15.01,15.05,15.0,15.01,217368.0,5.9609,5.9768,5.957,5.9609,217368.0
2020-01-15 10:45:00,15.01,15.02,15.0,15.02,169437.0,5.9609,5.9649,5.957,5.9649,169437.0
2020-01-15 10:50:00,15.01,15.02,14.98,15.01,270631.0,5.9609,5.9649,5.949,5.9609,270631.0
2020-01-15 10:55:00,15.01,15.02,15.0,15.01,253519.0,5.9609,5.9649,5.957,5.9609,253519.0
2020-01-15 11:00:00,15.01,15.03,15.0,15.03,79773.0,5.9609,5.9689,5.957,5.9689,79773.0
2020-01-15 11:05:00,15.03,15.03,15.01,15.02,97822.0,5.9689,5.9689,5.9609,5.9649,97822.0
2020-01-15 11:10:00,15.01,15.01,14.98,14.99,102896.0,5.9609,5.9609,5.949,5.953,102896.0
2020-01-15 11:15:00,14.99,15.03,14.98,15.02,387543.0,5.953,5.9689,5.949,5.9649,387543.0
2020-01-15 11:20:00,15.02,15.02,14.99,15.0,157489.0,5.9649,5.9649,5.953,5.957,157489.0
2020-01-15 11:25:00,15.0,15.0,14.99,14.99,87117.0,5.957,5.957,5.953,5.953,87117.0
2020-01-15 11:30:00,14.99,15.01,14.98,15.01,287263.0,5.953,5.9609,5.949,5.9609,287263.0
2020-01-15 11:35:00,15.01,15.02,15.0,15.02,120997.0,5.9609,5.9649,5.957,5.9649,120997.0
2020-01-15 11:40:00,15.02,15.04,15.0,15.01,220818.0,5.9649,5.9728,5.957,5.9609,220818.0
2020-01-15 11:45:00,15.01,15.01,15.0,15.01,94563.0,5.9609,5.9609,5.957,5.9609,94563.0
2020-01-15 11:50:00,15.01,15.02,15.0,15.02,109303.0,5.9609,5.9649,5.957,5.9649,109303.0
2020-01-15 11:55:00,15.02,15.03,15.0,15.01,213389.0,5.9649,5.9689,5.957,5.9609,213389.0
2020-01-15 12:00:00,15.01,15.02,15.0,15.02,144675.0,5.9609,5.9649,5.957,5.9649,144675.0
2020-01-15 12:05:00,15.02,15.05,15.01,15.03,352498.0,5.9649,5.9768,5.9609,5.9689,352498.0
2020-01-15 12:10:00,15.03,15.04,15.0,15.01,252735.0,5.9689,5.9728,5.957,5.9609,252735.0
2020-01-15 12:15:00,15.01,15.01,14.98,14.99,246916.0,5.9609,5.9609,5.949,5.953,246916.0
2020-01-15 12:20:00,14.99,15.01,14.98,15.01,236377.0,5.953,5.9609,5.949,5.9609,236377.0
2020-01-15 12:25:00,15.01,15.01,14.99,15.0,198298.0,5.9609,5.9609,5.953,5.957,198298.0
2020-01-15 12:30:00,15.0,15.01,14.99,15.0,143255.0,5.957,5.9609,5.953,5.957,143255.0
2020-01-15 12:35:00,15.0,15.0,14.98,14.99,107425.0,5.957,5.957,5.949,5.953,107425.0
2020-01-15 12:40:00,14.99,15.0,14.98,14.98,72382.0,5.953,5.957,5.949,5.949,72382.0
2020-01-15 12:45:00,14.99,15.0,14.97,14.98,270713.0,5.953,5.957,5.945,5.949,270713.0
2020-01-15 12:50:00,14.98,14.98,14.96,14.96,90017.0,5.949,5.949,5.9411,5.9411,90017.0
2020-01-15 12:55:00,14.97,14.97,14.95,14.96,125518.0,5.945,5.945,5.9371,5.9411,125518.0
2020-01-15 13:00:00,14.96,14.98,14.95,14.97,122194.0,5.9411,5.949,5.9371,5.945,122194.0
2020-01-15 13:05:00,14.97,14.98,14.96,14.96,62047.0,5.945,5.949,5.9411,5.9411,62047.0
2020-01-15 13:10:00,14.96,14.97,14.94,14.95,72310.0,5.9411,5.945,5.9331,5.9371,72310.0
2020-01-15 13:15:00,14.95,14.97,14.93,14.96,189641.0,5.9371,5.945,5.9292,5.9411,189641.0
2020-01-15 13:20:00,14.96,14.96,14.95,14.96,95955.0,5.9411,5.9411,5.9371,5.9411,95955.0
2020-01-15 13:25:00,14.95,14.96,14.94,14.95,67120.0,5.9371,5.9411,5.9331,5.9371,67120.0
2020-01-15 13:30:00,14.95,14.95,14.92,14.93,228710.0,5.9371,5.9371,5.9252,5.9292,228710.0
2020-01-15 13:35:00,14.93,14.96,14.92,14.95,179015.0,5.9292,5.9411,5.9252,5.9371,179015.0
2020-01-15 13:40:00,14.94,14.96,14.94,14.96,110164.0,5.9331,5.9411,5.9331,5.9411,110164.0
2020-01-15 13:45:00,14.96,14.97,14.95,14.96,159079.0,5.9411,5.945,5.9371,5.9411,159079.0
2020-01-15 13:50:00,14.96,14.97,14.95,14.95,113094.0,5.9411,5.945,5.9371,5.9371,113094.0
2020-01-15 13:55:00,14.96,14.96,14.94,14.95,60259.0,5.9411,5.9411,5.9331,5.9371,60259.0
2020-01-15 14:00:00,14.95,14.95,14.93,14.94,95725.0,5.9371,5.9371,5.9292,5.9331,95725.0
2020-01-15 14:05:00,14.93,14.97,14.93,14.96,144746.0,5.9292,5.945,5.9292,5.9411,144746.0
2020-01-15 14:10:00,14.96,14.97,14.96,14.96,87396.0,5.9411,5.945,5.9411,5.9411,87396.0
2020-01-15 14:15:00,14.96,14.98,14.94,14.95,264402.0,5.9411,5.949,5.9331,5.9371,264402.0
2020-01-15 14:20:00,14.95,14.96,14.94,14.94,96242.0,5.9371,5.9411,5.9331,5.9331,96242.0
2020-01-15 14:25:00,14.94,14.94,14.91,14.93,162278.0,5.9331,5.9331,5.9212,5.9292,162278.0
2020-01-15 14:30:00,14.93,14.96,14.93,14.96,195859.0,5.9292,5.9411,5.9292,5.9411,195859.0
2020-01-15 14:35:00,14.96,14.98,14.95,14.96,80280.0,5.9411,5.949,5.9371,5.9411,80280.0
2020-01-15 14:40:00,14.96,14.97,14.95,14.96,143172.0,5.9411,5.945,5.9371,5.9411,143172.0
2020-01-15 14:45:00,14.96,14.96,14.94,14.95,114956.0,5.9411,5.9411,5.9331,5.9371,114956.0
2020-01-15 14:50:00,14.95,14.95,14.93,14.94,159853.0,5.9371,5.9371,5.9292,5.9331,159853.0
2020-01-15 14:55:00,14.94,14.94,14.9,14.91,130077.0,5.9331,5.9331,5.9173,5.9212,130077.0
2020-01-15 15:00:00,14.92,14.92,14.9,14.91,148305.0,5.9252,5.9252,5.9173,5.9212,148305.0
2020-01-15 15:05:00,14.91,14.92,14.9,14.92,106347.0,5.9212,5.9252,5.9173,5.9252,106347.0
2020-01-15 15:10:00,14.92,14.94,14.91,14.93,278413.0,5.9252,5.9331,5.9212,5.9292,278413.0
2020-01-15 15:15:00,14.93,14.93,14.92,14.92,216717.0,5.9292,5.9292,5.9252,5.9252,216717.0
2020-01-15 15:20:00,14.93,14.94,14.92,14.92,241725.0,5.9292,5.9331,5.9252,5.9252,241725.0
2020-01-15 15:25:00,14.93,14.93,14.89,14.91,991055.0,5.9292,5.9292,5.9133,5.9212,991055.0
2020-01-15 15:30:00,14.91,14.91,14.87,14.87,833622.0,5.9212,5.9212,5.9053,5.9053,833622.0
2020-01-15 15:35:00,14.87,14.88,14.85,14.88,810997.0,5.9053,5.9093,5.8974,5.9093,810997.0
2020-01-15 15:40:00,14.88,14.88,14.85,14.88,586709.0,5.9093,5.9093,5.8974,5.9093,586709.0
2020-01-15 15:45:00,14.88,14.89,14.87,14.87,461464.0,5.9093,5.9133,5.9053,5.9053,461464.0
2020-01-15 15:50:00,14.88,14.89,14.87,14.87,818356.0,5.9093,5.9133,5.9053,5.9053,818356.0
2020-01-15 15:55:00,14.87,14.88,14.84,14.87,1638788.0,5.9053,5.9093,5.8934,5.9053,1638788.0
2020-01-16 09:30:00,14.96,14.96,14.92,14.92,129899.0,5.9411,5.9411,5.9252,5.9252,129899.0
2020-01-16 09:35:00,14.93,14.93,14.9,14.9,158681.0,5.9292,5.9292,5.9173,5.9173,158681.0
2020-01-16 09:40:00,14.91,14.92,14.88,14.89,231077.0,5.9212,5.9252,5.9093,5.9133,231077.0
2020-01-16 09:45:00,14.89,14.91,14.83,14.83,278947.0,5.9133,5.9212,5.8895,5.8895,278947.0
2020-01-16 09:50:00,14.84,14.85,14.82,14.85,331601.0,5.8934,5.8974,5.8855,5.8974,331601.0
2020-01-16 09:55:00,14.85,14.86,14.84,14.85,113135.0,5.8974,5.9014,5.8934,5.8974,113135.0
2020-01-16 10:00:00,14.85,14.88,14.85,14.87,284039.0,5.8974,5.9093,5.8974,5.9053,284039.0
2020-01-16 10:05:00,14.87,14.91,14.86,14.89,649959.0,5.9053,5.9212,5.9014,5.9133,649959.0
2020-01-16 10:10:00,14.88,14.88,14.85,14.86,139780.0,5.9093,5.9093,5.8974,5.9014,139780.0
2020-01-16 10:15:00,14.86,14.87,14.82,14.83,218637.0,5.9014,5.9053,5.8855,5.8895,218637.0
2020-01-16 10:20:00,14.83,14.85,14.82,14.84,201868.0,5.8895,5.8974,5.8855,5.8934,201868.0
2020-01-16 10:25:00,14.84,14.88,14.83,14.86,174804.0,5.8934,5.9093,5.8895,5.9014,174804.0
2020-01-16 10:30:00,14.86,14.87,14.84,14.86,147113.0,5.9014,5.9053,5.8934,5.9014,147113.0
2020-01-16 10:35:00,14.86,14.87,14.85,14.86,105142.0,5.9014,5.9053,5.8974,5.9014,105142.0
2020-01-16 10:40:00,14.86,14.88,14.85,14.87,222006.0,5.9014,5.9093,5.8974,5.9053,222006.0
2020-01-16 10:45:00,14.87,14.9,14.86,14.89,249171.0,5.9053,5.9173,5.9014,5.9133,249171.0
2020-01-16 10:50:00,14.89,14.89,14.86,14.87,250746.0,5.9133,5.9133,5.9014,5.9053,250746.0
2020-01-16 10:55:00,14.87,14.88,14.86,14.88,143970.0,5.9053,5.9093,5.9014,5.9093,143970.0
2020-01-16 11:00:00,14.88,14.88,14.86,14.86,68890.0,5.9093,5.9093,5.9014,5.9014,68890.0
2020-01-16 11:05:00,14.87,14.87,14.83,14.84,218365.0,5.9053,5.9053,5.8895,5.8934,218365.0
2020-01-16 11:10:00,14.84,14.85,14.82,14.85,169722.0,5.8934,5.8974,5.8855,5.8974,169722.0
2020-01-16 11:15:00,14.85,14.86,14.84,14.84,132897.0,5.8974,5.9014,5.8934,5.8934,132897.0
2020-01-16 11:20:00,14.84,14.85,14.82,14.84,97396.0,5.8934,5.8974,5.8855,5.8934,97396.0
2020-01-16 11:25:00,14.83,14.86,14.83,14.86,197650.0,5.8895,5.9014,5.8895,5.9014,197650.0
2020-01-16 11:30:00,14.86,14.86,14.85,14.86,119858.0,5.9014,5.9014,5.8974,5.9014,119858.0
2020-01-16 11:35:00,14.86,14.86,14.85,14.86,97505.0,5.9014,5.9014,5.8974,5.9014,97505.0
2020-01-16 11:40:00,14.86,14.86,14.83,14.85,116744.0,5.9014,5.9014,5.8895,5.8974,116744.0
2020-01-16 11:45:00,14.85,14.85,14.81,14.83,207085.0,5.8974,5.8974,5.8815,5.8895,207085.0
2020-01-16 11:50:00,14.83,14.83,14.81,14.83,258313.0,5.8895,5.8895,5.8815,5.8895,258313.0
2020-01-16 11:55:00,14.83,14.85,14.82,14.84,150823.0,5.8895,5.8974,5.8855,5.8934,150823.0
2020-01-16 12:00:00,14.84,14.85,14.83,14.84,114090.0,5.8934,5.8974,5.8895,5.8934,114090.0
2020-01-16 12:05:00,14.84,14.84,14.82,14.82,107486.0,5.8934,5.8934,5.8855,5.8855,107486.0
2020-01-16 12:10:00,14.83,14.83,14.8,14.81,133292.0,5.8895,5.8895,5.8775,5.8815,133292.0
2020-01-16 12:15:00,14.81,14.82,14.8,14.81,194884.0,5.8815,5.8855,5.8775,5.8815,194884.0
2020-01-16 12:20:00,14.81,14.83,14.79,14.83,280228.0,5.8815,5.8895,5.8736,5.8895,280228.0
2020-01-16 12:25:00,14.83,14.83,14.81,14.82,124301.0,5.8895,5.8895,5.8815,5.8855,124301.0
2020-01-16 12:30:00,14.81,14.85,14.81,14.85,463441.0,5.8815,5.8974,5.8815,5.8974,463441.0
2020-01-16 12:35:00,14.85,14.85,14.83,14.85,122080.0,5.8974,5.8974,5.8895,5.8974,122080.0
2020-01-16 12:40:00,14.85,14.85,14.84,14.85,26017.0,5.8974,5.8974,5.8934,5.8974,26017.0
2020-01-16 12:45:00,14.84,14.87,14.84,14.86,177478.0,5.8934,5.9053,5.8934,5.9014,177478.0
2020-01-16 12:50:00,14.86,14.86,14.82,14.82,73526.0,5.9014,5.9014,5.8855,5.8855,73526.0
2020-01-16 12:55:00,14.82,14.84,14.81,14.82,109660.0,5.8855,5.8934,5.8815,5.8855,109660.0
2020-01-16 13:00:00,14.82,14.82,14.79,14.79,118504.0,5.8855,5.8855,5.8736,5.8736,118504.0
2020-01-16 13:05:00,14.79,14.8,14.79,14.79,164753.0,5.8736,5.8775,5.8736,5.8736,164753.0
2020-01-16 13:10:00,14.79,14.8,14.78,14.79,360904.0,5.8736,5.8775,5.8696,5.8736,360904.0
2020-01-16 13:15:00,14.79,14.79,14.73,14.75,354120.0,5.8736,5.8736,5.8497,5.8577,354120.0
2020-01-16 13:20:00,14.76,14.79,14.73,14.77,397824.0,5.8617,5.8736,5.8497,5.8656,397824.0
2020-01-16 13:25:00,14.77,14.79,14.74,14.78,166653.0,5.8656,5.8736,5.8537,5.8696,166653.0
2020-01-16 13:30:00,14.78,14.79,14.76,14.78,140152.0,5.8696,5.8736,5.8617,5.8696,140152.0
2020-01-16 13:35:00,14.78,14.81,14.77,14.81,533885.0,5.8696,5.8815,5.8656,5.8815,533885.0
2020-01-16 13:40:00,14.81,14.83,14.79,14.82,278349.0,5.8815,5.8895,5.8736,5.8855,278349.0
2020-01-16 13:45:00,14.82,14.84,14.81,14.83,147046.0,5.8855,5.8934,5.8815,5.8895,147046.0
2020-01-16 13:50:00,14.83,14.85,14.82,14.83,449678.0,5.8895,5.8974,5.8855,5.8895,449678.0
2020-01-16 13:55:00,14.83,14.84,14.81,14.82,102229.0,5.8895,5.8934,5.8815,5.8855,102229.0
2020-01-16 14:00:00,14.82,14.82,14.78,14.8,103353.0,5.8855,5.8855,5.8696,5.8775,103353.0
2020-01-16 14:05:00,14.8,14.81,14.78,14.79,141480.0,5.8775,5.8815,5.8696,5.8736,141480.0
2020-01-16 14:10:00,14.79,14.8,14.77,14.79,89250.0,5.8736,5.8775,5.8656,5.8736,89250.0
2020-01-16 14:15:00,14.79,14.8,14.78,14.78,111897.0,5.8736,5.8775,5.8696,5.8696,111897.0
2020-01-16 14:20:00,14.79,14.79,14.77,14.78,66250.0,5.8736,5.8736,5.8656,5.8696,66250.0
2020-01-16 14:25:00,14.78,14.79,14.76,14.77,92815.0,5.8696,5.8736,5.8617,5.8656,92815.0
2020-01-16 14:30:00,14.77,14.77,14.73,14.76,207303.0,5.8656,5.8656,5.8497,5.8617,207303.0
2020-01-16 14:35:00,14.76,14.76,14.75,14.76,47397.0,5.8617,5.8617,5.8577,5.8617,47397.0
2020-01-16 14:40:00,14.76,14.77,14.75,14.76,68882.0,5.8617,5.8656,5.8577,5.8617,68882.0
2020-01-16 14:45:00,14.76,14.76,14.74,14.75,194277.0,5.8617,5.8617,5.8537,5.8577,194277.0
2020-01-16 14:50:00,14.75,14.77,14.74,14.77,196444.0,5.8577,5.8656,5.8537,5.8656,196444.0
2020-01-16 14:55:00,14.77,14.8,14.76,14.8,213527.0,5.8656,5.8775,5.8617,5.8775,213527.0
2020-01-16 15:00:00,14.79,14.81,14.79,14.81,581614.0,5.8736,5.8815,5.8736,5.8815,581614.0
2020-01-16 15:05:00,14.81,14.83,14.8,14.81,383616.0,5.8815,5.8895,5.8775,5.8815,383616.0
2020-01-16 15:10:00,14.81,14.82,14.8,14.82,173245.0,5.8815,5.8855,5.8775,5.8855,173245.0
2020-01-16 15:15:00,14.82,14.82,14.81,14.82,65279.0,5.8855,5.8855,5.8815,5.8855,65279.0
2020-01-16 15:20:00,14.81,14.84,14.81,14.84,197093.0,5.8815,5.8934,5.8815,5.8934,197093.0
2020-01-16 15:25:00,14.84,14.85,14.83,14.85,124942.0,5.8934,5.8974,5.8895,5.8974,124942.0
2020-01-16 15:30:00,14.85,14.86,14.84,14.86,314295.0,5.8974,5.9014,5.8934,5.9014,314295.0
2020-01-16 15:35:00,14.86,14.87,14.85,14.87,222227.0,5.9014,5.9053,5.8974,5.9053,222227.0
2020-01-16 15:40:00,14.87,14.87,14.84,14.85,297813.0,5.9053,5.9053,5.8934,5.8974,297813.0
2020-01-16 15:45:00,14.85,14.85,14.83,14.85,357151.0,5.8974,5.8974,5.8895,5.8974,357151.0
2020-01-16 15:50:00,14.85,14.87,14.84,14.87,413442.0,5.8974,5.9053,5.8934,5.9053,413442.0
2020-01-16 15:55:00,14.87,14.89,14.86,14.89,522238.0,5.9053,5.9133,5.9014,5.9133,522238.0
2020-01-17 09:30:00,15.01,15.06,14.99,15.06,415027.0,5.9609,5.9808,5.953,5.9808,415027.0
2020-01-17 09:35:00,15.05,15.1,15.03,15.1,487417.0,5.9768,5.9967,5.9689,5.9967,487417.0
2020-01-17 09:40:00,15.1,15.1,15.04,15.05,352496.0,5.9967,5.9967,5.9728,5.9768,352496.0
2020-01-17 09:45:00,15.06,15.08,15.03,15.04,172390.0,5.9808,5.9887,5.9689,5.9728,172390.0
2020-01-17 09:50:00,15.04,15.05,15.02,15.03,284105.0,5.9728,5.9768,5.9649,5.9689,284105.0
2020-01-17 09:55:00,15.03,15.06,15.02,15.03,469970.0,5.9689,5.9808,5.9649,5.9689,469970.0
2020-01-17 10:00:00,15.03,15.06,15.02,15.04,202452.0,5.9689,5.9808,5.9649,5.9728,202452.0
2020-01-17 10:05:00,15.04,15.05,15.01,15.03,124191.0,5.9728,5.9768,5.9609,5.9689,124191.0
2020-01-17 10:10:00,15.03,15.04,15.02,15.03,90258.0,5.9689,5.9728,5.9649,5.9689,90258.0
2020-01-17 10:15:00,15.04,15.06,15.01,15.02,193848.0,5.9728,5.9808,5.9609,5.9649,193848.0
2020-01-17 10:20:00,15.02,15.02,15.0,15.01,206289.0,5.9649,5.9649,5.957,5.9609,206289.0
2020-01-17 10:25:00,15.02,15.03,15.01,15.02,142574.0,5.9649,5.9689,5.9609,5.9649,142574.0
2020-01-17 10:30:00,15.02,15.02,14.99,15.0,116652.0,5.9649,5.9649,5.953,5.957,116652.0
2020-01-17 10:35:00,15.0,15.0,14.97,14.98,157629.0,5.957,5.957,5.945,5.949,157629.0
2020-01-17 10:40:00,14.99,15.01,14.96,15.01,349286.0,5.953,5.9609,5.9411,5.9609,349286.0
2020-01-17 10:45:00,15.01,15.01,14.99,15.0,129687.0,5.9609,5.9609,5.953,5.957,129687.0
2020-01-17 10:50:00,15.0,15.02,14.99,15.01,115933.0,5.957,5.9649,5.953,5.9609,115933.0
2020-01-17 10:55:00,15.01,15.02,15.0,15.02,68089.0,5.9609,5.9649,5.957,5.9649,68089.0
2020-01-17 11:00:00,15.02,15.02,14.99,14.99,78160.0,5.9649,5.9649,5.953,5.953,78160.0
2020-01-17 11:05:00,14.99,15.0,14.99,15.0,50340.0,5.953,5.957,5.953,5.957,50340.0
2020-01-17 11:10:00,14.99,15.0,14.97,14.98,143864.0,5.953,5.957,5.945,5.949,143864.0
2020-01-17 11:15:00,14.97,14.99,14.96,14.98,345957.0,5.945,5.953,5.9411,5.949,345957.0
2020-01-17 11:20:00,14.98,14.99,14.97,14.98,261379.0,5.949,5.953,5.945,5.949,261379.0
2020-01-17 11:25:00,14.98,15.0,14.97,14.99,105218.0,5.949,5.957,5.945,5.953,105218.0
2020-01-17 11:30:00,14.99,15.02,14.98,15.01,282572.0,5.953,5.9649,5.949,5.9609,282572.0
2020-01-17 11:35:00,15.01,15.03,15.0,15.02,155464.0,5.9609,5.9689,5.957,5.9649,155464.0
2020-01-17 11:40:00,15.03,15.03,15.0,15.02,87398.0,5.9689,5.9689,5.957,5.9649,87398.0
2020-01-17 11:45:00,15.02,15.03,15.0,15.01,112055.0,5.9649,5.9689,5.957,5.9609,112055.0
2020-01-17 11:50:00,15.01,15.02,15.0,15.02,14516.0,5.9609,5.9649,5.957,5.9649,14516.0
2020-01-17 11:55:00,15.02,15.02,15.0,15.0,130429.0,5.9649,5.9649,5.957,5.957,130429.0
2020-01-17 12:00:00,15.0,15.0,14.98,14.98,33727.0,5.957,5.957,5.949,5.949,33727.0
2020-01-17 12:05:00,14.99,14.99,14.98,14.99,20279.0,5.953,5.953,5.949,5.953,20279.0
2020-01-17 12:10:00,14.99,15.0,14.98,14.99,89749.0,5.953,5.957,5.949,5.953,89749.0
2020-01-17 12:15:00,14.99,14.99,14.98,14.99,38644.0,5.953,5.953,5.949,5.953,38644.0
2020-01-17 12:20:00,14.99,14.99,14.95,14.96,160405.0,5.953,5.953,5.9371,5.9411,160405.0
2020-01-17 12:25:00,14.95,14.96,14.95,14.96,62424.0,5.9371,5.9411,5.9371,5.9411,62424.0
2020-01-17 12:30:00,14.96,14.99,14.96,14.99,299071.0,5.9411,5.953,5.9411,5.953,299071.0
2020-01-17 12:35:00,14.99,15.0,14.98,14.98,400325.0,5.953,5.957,5.949,5.949,400325.0
2020-01-17 12:40:00,14.98,15.01,14.97,15.01,386805.0,5.949,5.9609,5.945,5.9609,386805.0
2020-01-17 12:45:00,15.01,15.01,14.98,14.99,464081.0,5.9609,5.9609,5.949,5.953,464081.0
2020-01-17 12:50:00,14.99,14.99,14.98,14.99,17221.0,5.953,5.953,5.949,5.953,17221.0
2020-01-17 12:55:00,14.98,15.04,14.98,15.04,252622.0,5.949,5.9728,5.949,5.9728,252622.0
2020-01-17 13:00:00,15.04,15.04,15.0,15.01,116309.0,5.9728,5.9728,5.957,5.9609,116309.0
2020-01-17 13:05:00,15.0,15.01,15.0,15.01,65373.0,5.957,5.9609,5.957,5.9609,65373.0
2020-01-17 13:10:00,15.01,15.02,15.0,15.01,45034.0,5.9609,5.9649,5.957,5.9609,45034.0
2020-01-17 13:15:00,15.01,15.05,15.0,15.04,155401.0,5.9609,5.9768,5.957,5.9728,155401.0
2020-01-17 13:20:00,15.04,15.05,15.04,15.05,75807.0,5.9728,5.9768,5.9728,5.9768,75807.0
2020-01-17 13:25:00,15.04,15.05,15.03,15.04,107747.0,5.9728,5.9768,5.9689,5.9728,107747.0
2020-01-17 13:30:00,15.03,15.04,15.03,15.03,23754.0,5.9689,5.9728,5.9689,5.9689,23754.0
2020-01-17 13:35:00,15.03,15.04,15.02,15.04,63520.0,5.9689,5.9728,5.9649,5.9728,63520.0
2020-01-17 13:40:00,15.04,15.05,15.03,15.04,38929.0,5.9728,5.9768,5.9689,5.9728,38929.0
2020-01-17 13:45:00,15.04,15.05,15.03,15.04,126036.0,5.9728,5.9768,5.9689,5.9728,126036.0
2020-01-17 13:50:00,15.04,15.06,15.03,15.04,433567.0,5.9728,5.9808,5.9689,5.9728,433567.0
2020-01-17 13:55:00,15.04,15.07,15.04,15.06,91764.0,5.9728,5.9848,5.9728,5.9808,91764.0
2020-01-17 14:00:00,15.06,15.08,15.05,15.08,117482.0,5.9808,5.9887,5.9768,5.9887,117482.0
2020-01-17 14:05:00,15.08,15.09,15.07,15.09,124106.0,5.9887,5.9927,5.9848,5.9927,124106.0
2020-01-17 14:10:00,15.09,15.1,15.08,15.09,184097.0,5.9927,5.9967,5.9887,5.9927,184097.0
2020-01-17 14:15:00,15.1,15.1,15.08,15.09,119339.0,5.9967,5.9967,5.9887,5.9927,119339.0
2020-01-17 14:20:00,15.09,15.1,15.08,15.1,73251.0,5.9927,5.9967,5.9887,5.9967,73251.0
2020-01-17 14:25:00,15.1,15.1,15.09,15.1,171423.0,5.9967,5.9967,5.9927,5.9967,171423.0
2020-01-17 14:30:00,15.1,15.1,15.09,15.1,173660.0,5.9967,5.9967,5.9927,5.9967,173660.0
2020-01-17 14:35:00,15.1,15.12,15.09,15.12,308524.0,5.9967,6.0046,5.9927,6.0046,308524.0
2020-01-17 14:40:00,15.12,15.13,15.11,15.13,231000.0,6.0046,6.0086,6.0006,6.0086,231000.0
2020-01-17 14:45:00,15.12,15.14,15.12,15.14,242261.0,6.0046,6.0126,6.0046,6.0126,242261.0
2020-01-17 14:50:00,15.14,15.15,15.13,15.15,137000.0,6.0126,6.0165,6.0086,6.0165,137000.0
2020-01-17 14:55:00,15.15,15.18,15.14,15.17,484520.0,6.0165,6.0284,6.0126,6.0245,484520.0
2020-01-17 15:00:00,15.16,15.19,15.16,15.18,529231.0,6.0205,6.0324,6.0205,6.0284,529231.0
2020-01-17 15:05:00,15.19,15.19,15.17,15.18,154028.0,6.0324,6.0324,6.0245,6.0284,154028.0
2020-01-17 15:10:00,15.17,15.19,15.17,15.19,362744.0,6.0245,6.0324,6.0245,6.0324,362744.0
2020-01-17 15:15:00,15.19,15.2,15.17,15.19,223435.0,6.0324,6.0364,6.0245,6.0324,223435.0
2020-01-17 15:20:00,15.2,15.2,15.17,15.18,128910.0,6.0364,6.0364,6.0245,6.0284,128910.0
2020-01-17 15:25:00,15.18,15.2,15.17,15.2,233637.0,6.0284,6.0364,6.0245,6.0364,233637.0
2020-01-17 15:30:00,15.2,15.2,15.18,15.18,716967.0,6.0364,6.0364,6.0284,6.0284,716967.0
2020-01-17 15:35:00,15.19,15.2,15.18,15.2,400916.0,6.0324,6.0364,6.0284,6.0364,400916.0
2020-01-17 15:40:00,15.2,15.21,15.19,15.19,451642.0,6.0364,6.0404,6.0324,6.0324,451642.0
2020-01-17 15:45:00,15.19,15.2,15.19,15.2,301026.0,6.0324,6.0364,6.0324,6.0364,301026.0
2020-01-17 15:50:00,15.19,15.21,15.18,15.19,942244.0,6.0324,6.0404,6.0284,6.0324,942244.0
2020-01-17 15:55:00,15.2,15.2,15.17,15.17,832905.0,6.0364,6.0364,6.0245,6.0245,832905.0
2020-01-21 09:30:00,15.1,15.1,15.03,15.05,456276.0,5.9967,5.9967,5.9689,5.9768,456276.0
2020-01-21 09:35:00,15.06,15.06,14.98,14.99,678588.0,5.9808,5.9808,5.949,5.953,678588.0
2020-01-21 09:40:00,14.99,14.99,14.94,14.96,619002.0,5.953,5.953,5.9331,5.9411,619002.0
2020-01-21 09:45:00,14.96,14.97,14.93,14.93,684755.0,5.9411,5.945,5.9292,5.9292,684755.0
2020-01-21 09:50:00,14.94,14.94,14.89,14.89,365051.0,5.9331,5.9331,5.9133,5.9133,365051.0
2020-01-21 09:55:00,14.9,14.9,14.87,14.88,203065.0,5.9173,5.9173,5.9053,5.9093,203065.0
2020-01-21 10:00:00,14.88,14.88,14.85,14.85,651172.0,5.9093,5.9093,5.8974,5.8974,651172.0
2020-01-21 10:05:00,14.86,14.89,14.84,14.88,381753.0,5.9014,5.9133,5.8934,5.9093,381753.0
2020-01-21 10:10:00,14.88,14.91,14.87,14.9,200503.0,5.9093,5.9212,5.9053,5.9173,200503.0
2020-01-21 10:15:00,14.9,14.91,14.86,14.86,154777.0,5.9173,5.9212,5.9014,5.9014,154777.0
2020-01-21 10:20:00,14.86,14.88,14.85,14.85,127518.0,5.9014,5.9093,5.8974,5.8974,127518.0
2020-01-21 10:25:00,14.85,14.87,14.85,14.85,37576.0,5.8974,5.9053,5.8974,5.8974,37576.0
2020-01-21 10:30:00,14.86,14.88,14.85,14.86,214971.0,5.9014,5.9093,5.8974,5.9014,214971.0
2020-01-21 10:35:00,14.86,14.88,14.85,14.86,121947.0,5.9014,5.9093,5.8974,5.9014,121947.0
2020-01-21 10:40:00,14.86,14.9,14.85,14.89,177483.0,5.9014,5.9173,5.8974,5.9133,177483.0
2020-01-21 10:45:00,14.9,14.9,14.87,14.89,97641.0,5.9173,5.9173,5.9053,5.9133,97641.0
2020-01-21 10:50:00,14.89,14.89,14.88,14.89,27807.0,5.9133,5.9133,5.9093,5.9133,27807.0
2020-01-21 10:55:00,14.89,14.89,14.86,14.87,112846.0,5.9133,5.9133,5.9014,5.9053,112846.0
2020-01-21 11:00:00,14.86,14.88,14.86,14.86,86276.0,5.9014,5.9093,5.9014,5.9014,86276.0
2020-01-21 11:05:00,14.87,14.89,14.86,14.89,104404.0,5.9053,5.9133,5.9014,5.9133,104404.0
2020-01-21 11:10:00,14.89,14.89,14.88,14.89,27693.0,5.9133,5.9133,5.9093,5.9133,27693.0
2020-01-21 11:15:00,14.89,14.9,14.88,14.9,73694.0,5.9133,5.9173,5.9093,5.9173,73694.0
2020-01-21 11:20:00,14.9,14.9,14.89,14.9,75622.0,5.9173,5.9173,5.9133,5.9173,75622.0
2020-01-21 11:25:00,14.9,14.9,14.89,14.9,62878.0,5.9173,5.9173,5.9133,5.9173,62878.0
2020-01-21 11:30:00,14.9,14.91,14.88,14.88,242927.0,5.9173,5.9212,5.9093,5.9093,242927.0
2020-01-21 11:35:00,14.88,14.89,14.86,14.87,366227.0,5.9093,5.9133,5.9014,5.9053,366227.0
2020-01-21 11:40:00,14.86,14.89,14.86,14.87,115398.0,5.9014,5.9133,5.9014,5.9053,115398.0
2020-01-21 11:45:00,14.86,14.87,14.85,14.85,90074.0,5.9014,5.9053,5.8974,5.8974,90074.0
2020-01-21 11:50:00,14.86,14.86,14.83,14.84,379011.0,5.9014,5.9014,5.8895,5.8934,379011.0
2020-01-21 11:55:00,14.84,14.85,14.84,14.84,30040.0,5.8934,5.8974,5.8934,5.8934,30040.0
2020-01-21 12:00:00,14.84,14.85,14.81,14.82,254442.0,5.8934,5.8974,5.8815,5.8855,254442.0
2020-01-21 12:05:00,14.82,14.83,14.81,14.82,187988.0,5.8855,5.8895,5.8815,5.8855,187988.0
2020-01-21 12:10:00,14.82,14.83,14.8,14.81,100144.0,5.8855,5.8895,5.8775,5.8815,100144.0
2020-01-21 12:15:00,14.81,14.82,14.8,14.8,78365.0,5.8815,5.8855,5.8775,5.8775,78365.0
2020-01-21 12:20:00,14.81,14.82,14.8,14.81,342846.0,5.8815,5.8855,5.8775,5.8815,342846.0
2020-01-21 12:25:00,14.82,14.82,14.81,14.82,195473.0,5.8855,5.8855,5.8815,5.8855,195473.0
2020-01-21 12:30:00,14.82,14.84,14.81,14.84,162703.0,5.8855,5.8934,5.8815,5.8934,162703.0
2020-01-21 12:35:00,14.84,14.85,14.83,14.84,131719.0,5.8934,5.8974,5.8895,5.8934,131719.0
2020-01-21 12:40:00,14.84,14.84,14.82,14.83,106842.0,5.8934,5.8934,5.8855,5.8895,106842.0
2020-01-21 12:45:00,14.83,14.85,14.82,14.85,166420.0,5.8895,5.8974,5.8855,5.8974,166420.0
2020-01-21 12:50:00,14.85,14.86,14.8,14.81,313087.0,5.8974,5.9014,5.8775,5.8815,313087.0
2020-01-21 12:55:00,14.81,14.83,14.8,14.83,162022.0,5.8815,5.8895,5.8775,5.8895,162022.0
2020-01-21 13:00:00,14.83,14.84,14.82,14.84,102133.0,5.8895,5.8934,5.8855,5.8934,102133.0
2020-01-21 13:05:00,14.84,14.88,14.83,14.88,151544.0,5.8934,5.9093,5.8895,5.9093,151544.0
2020-01-21 13:10:00,14.88,14.88,14.86,14.88,149261.0,5.9093,5.9093,5.9014,5.9093,149261.0
2020-01-21 13:15:00,14.88,14.89,14.85,14.86,249645.0,5.9093,5.9133,5.8974,5.9014,249645.0
2020-01-21 13:20:00,14.86,14.87,14.83,14.86,453085.0,5.9014,5.9053,5.8895,5.9014,453085.0
2020-01-21 13:25:00,14.86,14.87,14.85,14.85,97077.0,5.9014,5.9053,5.8974,5.8974,97077.0
2020-01-21 13:30:00,14.86,14.86,14.81,14.82,127464.0,5.9014,5.9014,5.8815,5.8855,127464.0
2020-01-21 13:35:00,14.82,14.82,14.81,14.82,167337.0,5.8855,5.8855,5.8815,5.8855,167337.0
2020-01-21 13:40:00,14.82,14.82,14.79,14.82,335968.0,5.8855,5.8855,5.8736,5.8855,335968.0
2020-01-21 13:45:00,14.81,14.84,14.81,14.83,168517.0,5.8815,5.8934,5.8815,5.8895,168517.0
2020-01-21 13:50:00,14.83,14.84,14.81,14.82,311502.0,5.8895,5.8934,5.8815,5.8855,311502.0
2020-01-21 13:55:00,14.81,14.82,14.79,14.81,161458.0,5.8815,5.8855,5.8736,5.8815,161458.0
2020-01-21 14:00:00,14.8,14.82,14.77,14.82,181837.0,5.8775,5.8855,5.8656,5.8855,181837.0
2020-01-21 14:05:00,14.81,14.84,14.8,14.83,155142.0,5.8815,5.8934,5.8775,5.8895,155142.0
2020-01-21 14:10:00,14.84,14.84,14.82,14.84,165219.0,5.8934,5.8934,5.8855,5.8934,165219.0
2020-01-21 14:15:00,14.84,14.84,14.82,14.84,54804.0,5.8934,5.8934,5.8855,5.8934,54804.0
2020-01-21 14:20:00,14.84,14.84,14.82,14.83,42437.0,5.8934,5.8934,5.8855,5.8895,42437.0
2020-01-21 14:25:00,14.82,14.83,14.81,14.81,89689.0,5.8855,5.8895,5.8815,5.8815,89689.0
2020-01-21 14:30:00,14.81,14.82,14.76,14.76,159244.0,5.8815,5.8855,5.8617,5.8617,159244.0
2020-01-21 14:35:00,14.77,14.81,14.76,14.81,130768.0,5.8656,5.8815,5.8617,5.8815,130768.0
2020-01-21 14:40:00,14.81,14.81,14.79,14.79,79613.0,5.8815,5.8815,5.8736,5.8736,79613.0
2020-01-21 14:45:00,14.79,14.81,14.79,14.79,127542.0,5.8736,5.8815,5.8736,5.8736,127542.0
2020-01-21 14:50:00,14.79,14.81,14.79,14.8,84749.0,5.8736,5.8815,5.8736,5.8775,84749.0
2020-01-21 14:55:00,14.81,14.81,14.79,14.79,51223.0,5.8815,5.8815,5.8736,5.8736,51223.0
2020-01-21 15:00:00,14.8,14.82,14.79,14.82,89319.0,5.8775,5.8855,5.8736,5.8855,89319.0
2020-01-21 15:05:00,14.81,14.82,14.8,14.81,153515.0,5.8815,5.8855,5.8775,5.8815,153515.0
2020-01-21 15:10:00,14.81,14.81,14.8,14.8,60428.0,5.8815,5.8815,5.8775,5.8775,60428.0
2020-01-21 15:15:00,14.81,14.81,14.78,14.79,79675.0,5.8815,5.8815,5.8696,5.8736,79675.0
2020-01-21 15:20:00,14.79,14.8,14.78,14.8,200485.0,5.8736,5.8775,5.8696,5.8775,200485.0
2020-01-21 15:25:00,14.79,14.8,14.78,14.79,55276.0,5.8736,5.8775,5.8696,5.8736,55276.0
2020-01-21 15:30:00,14.79,14.79,14.75,14.75,119163.0,5.8736,5.8736,5.8577,5.8577,119163.0
2020-01-21 15:35:00,14.76,14.77,14.74,14.75,263551.0,5.8617,5.8656,5.8537,5.8577,263551.0
2020-01-21 15:40:00,14.74,14.75,14.74,14.74,285440.0,5.8537,5.8577,5.8537,5.8537,285440.0
2020-01-21 15:45:00,14.74,14.76,14.74,14.74,586134.0,5.8537,5.8617,5.8537,5.8537,586134.0
2020-01-21 15:50:00,14.75,14.77,14.73,14.77,777887.0,5.8577,5.8656,5.8497,5.8656,777887.0
2020-01-21 15:55:00,14.77,14.78,14.76,14.77,753371.0,5.8656,5.8696,5.8617,5.8656,753371.0
2020-01-22 09:30:00,14.81,14.84,14.8,14.84,124613.0,5.8815,5.8934,5.8775,5.8934,124613.0
2020-01-22 09:35:00,14.84,14.86,14.81,14.85,194511.0,5.8934,5.9014,5.8815,5.8974,194511.0
2020-01-22 09:40:00,14.85,14.86,14.84,14.85,104774.0,5.8974,5.9014,5.8934,5.8974,104774.0
2020-01-22 09:45:00,14.84,14.85,14.8,14.82,216699.0,5.8934,5.8974,5.8775,5.8855,216699.0
2020-01-22 09:50:00,14.82,14.83,14.81,14.83,133884.0,5.8855,5.8895,5.8815,5.8895,133884.0
2020-01-22 09:55:00,14.83,14.85,14.82,14.84,109917.0,5.8895,5.8974,5.8855,5.8934,109917.0
2020-01-22 10:00:00,14.83,14.84,14.8,14.81,96429.0,5.8895,5.8934,5.8775,5.8815,96429.0
2020-01-22 10:05:00,14.81,14.83,14.8,14.8,279857.0,5.8815,5.8895,5.8775,5.8775,279857.0
2020-01-22 10:10:00,14.8,14.82,14.79,14.8,206312.0,5.8775,5.8855,5.8736,5.8775,206312.0
2020-01-22 10:15:00,14.8,14.8,14.76,14.77,229573.0,5.8775,5.8775,5.8617,5.8656,229573.0
2020-01-22 10:20:00,14.78,14.79,14.76,14.78,147570.0,5.8696,5.8736,5.8617,5.8696,147570.0
2020-01-22 10:25:00,14.78,14.79,14.77,14.79,120396.0,5.8696,5.8736,5.8656,5.8736,120396.0
2020-01-22 10:30:00,14.79,14.8,14.76,14.79,227305.0,5.8736,5.8775,5.8617,5.8736,227305.0
2020-01-22 10:35:00,14.79,14.8,14.78,14.8,110111.0,5.8736,5.8775,5.8696,5.8775,110111.0
2020-01-22 10:40:00,14.8,14.81,14.79,14.8,91455.0,5.8775,5.8815,5.8736,5.8775,91455.0
2020-01-22 10:45:00,14.81,14.81,14.79,14.8,99582.0,5.8815,5.8815,5.8736,5.8775,99582.0
2020-01-22 10:50:00,14.8,14.81,14.79,14.81,69791.0,5.8775,5.8815,5.8736,5.8815,69791.0
2020-01-22 10:55:00,14.81,14.81,14.78,14.79,68303.0,5.8815,5.8815,5.8696,5.8736,68303.0
2020-01-22 11:00:00,14.78,14.78,14.76,14.77,93043.0,5.8696,5.8696,5.8617,5.8656,93043.0
2020-01-22 11:05:00,14.77,14.77,14.75,14.76,76448.0,5.8656,5.8656,5.8577,5.8617,76448.0
2020-01-22 11:10:00,14.76,14.77,14.74,14.74,166105.0,5.8617,5.8656,5.8537,5.8537,166105.0
2020-01-22 11:15:00,14.74,14.75,14.73,14.74,122216.0,5.8537,5.8577,5.8497,5.8537,122216.0
2020-01-22 11:20:00,14.75,14.75,14.73,14.74,86598.0,5.8577,5.8577,5.8497,5.8537,86598.0
2020-01-22 11:25:00,14.74,14.74,14.72,14.74,158920.0,5.8537,5.8537,5.8458,5.8537,158920.0
2020-01-22 11:30:00,14.74,14.74,14.71,14.72,263715.0,5.8537,5.8537,5.8418,5.8458,263715.0
2020-01-22 11:35:00,14.72,14.73,14.71,14.72,85095.0,5.8458,5.8497,5.8418,5.8458,85095.0
2020-01-22 11:40:00,14.73,14.73,14.7,14.71,86601.0,5.8497,5.8497,5.8378,5.8418,86601.0
2020-01-22 11:45:00,14.71,14.72,14.7,14.71,106846.0,5.8418,5.8458,5.8378,5.8418,106846.0
2020-01-22 11:50:00,14.71,14.74,14.71,14.73,191033.0,5.8418,5.8537,5.8418,5.8497,191033.0
2020-01-22 11:55:00,14.73,14.73,14.72,14.73,31260.0,5.8497,5.8497,5.8458,5.8497,31260.0
2020-01-22 12:00:00,14.73,14.73,14.71,14.71,59523.0,5.8497,5.8497,5.8418,5.8418,59523.0
2020-01-22 12:05:00,14.71,14.73,14.7,14.71,129383.0,5.8418,5.8497,5.8378,5.8418,129383.0
2020-01-22 12:10:00,14.71,14.73,14.71,14.73,93544.0,5.8418,5.8497,5.8418,5.8497,93544.0
2020-01-22 12:15:00,14.73,14.73,14.71,14.71,83097.0,5.8497,5.8497,5.8418,5.8418,83097.0
2020-01-22 12:20:00,14.72,14.75,14.71,14.74,151259.0,5.8458,5.8577,5.8418,5.8537,151259.0
2020-01-22 12:25:00,14.74,14.74,14.72,14.74,148263.0,5.8537,5.8537,5.8458,5.8537,148263.0
2020-01-22 12:30:00,14.74,14.74,14.72,14.74,185860.0,5.8537,5.8537,5.8458,5.8537,185860.0
2020-01-22 12:35:00,14.74,14.74,14.72,14.73,93402.0,5.8537,5.8537,5.8458,5.8497,93402.0
2020-01-22 12:40:00,14.73,14.73,14.72,14.72,49662.0,5.8497,5.8497,5.8458,5.8458,49662.0
2020-01-22 12:45:00,14.73,14.74,14.72,14.73,91987.0,5.8497,5.8537,5.8458,5.8497,91987.0
2020-01-22 12:50:00,14.73,14.74,14.72,14.74,50810.0,5.8497,5.8537,5.8458,5.8537,50810.0
2020-01-22 12:55:00,14.73,14.74,14.73,14.74,12996.0,5.8497,5.8537,5.8497,5.8537,12996.0
2020-01-22 13:00:00,14.74,14.74,14.72,14.74,87373.0,5.8537,5.8537,5.8458,5.8537,87373.0
2020-01-22 13:05:00,14.74,14.74,14.73,14.74,17817.0,5.8537,5.8537,5.8497,5.8537,17817.0
2020-01-22 13:10:00,14.74,14.74,14.72,14.74,113433.0,5.8537,5.8537,5.8458,5.8537,113433.0
2020-01-22 13:15:00,14.73,14.74,14.73,14.73,176050.0,5.8497,5.8537,5.8497,5.8497,176050.0
2020-01-22 13:20:00,14.73,14.73,14.72,14.73,118009.0,5.8497,5.8497,5.8458,5.8497,118009.0
2020-01-22 13:25:00,14.72,14.73,14.72,14.73,116887.0,5.8458,5.8497,5.8458,5.8497,116887.0
2020-01-22 13:30:00,14.72,14.73,14.72,14.73,146875.0,5.8458,5.8497,5.8458,5.8497,146875.0
2020-01-22 13:35:00,14.72,14.74,14.72,14.73,110548.0,5.8458,5.8537,5.8458,5.8497,110548.0
2020-01-22 13:40:00,14.74,14.74,14.71,14.71,421360.0,5.8537,5.8537,5.8418,5.8418,421360.0
2020-01-22 13:45:00,14.71,14.73,14.71,14.73,103792.0,5.8418,5.8497,5.8418,5.8497,103792.0
2020-01-22 13:50:00,14.73,14.73,14.72,14.73,52378.0,5.8497,5.8497,5.8458,5.8497,52378.0
2020-01-22 13:55:00,14.73,14.74,14.72,14.74,90857.0,5.8497,5.8537,5.8458,5.8537,90857.0
2020-01-22 14:00:00,14.74,14.74,14.73,14.74,41073.0,5.8537,5.8537,5.8497,5.8537,41073.0
2020-01-22 14:05:00,14.73,14.75,14.73,14.75,70924.0,5.8497,5.8577,5.8497,5.8577,70924.0
2020-01-22 14:10:00,14.75,14.76,14.74,14.76,146394.0,5.8577,5.8617,5.8537,5.8617,146394.0
2020-01-22 14:15:00,14.76,14.77,14.75,14.76,96073.0,5.8617,5.8656,5.8577,5.8617,96073.0
2020-01-22 14:20:00,14.76,14.77,14.73,14.74,257750.0,5.8617,5.8656,5.8497,5.8537,257750.0
2020-01-22 14:25:00,14.74,14.75,14.73,14.75,123292.0,5.8537,5.8577,5.8497,5.8577,123292.0
2020-01-22 14:30:00,14.75,14.78,14.74,14.78,80497.0,5.8577,5.8696,5.8537,5.8696,80497.0
2020-01-22 14:35:00,14.78,14.8,14.77,14.8,205170.0,5.8696,5.8775,5.8656,5.8775,205170.0
2020-01-22 14:40:00,14.8,14.82,14.79,14.81,92507.0,5.8775,5.8855,5.8736,5.8815,92507.0
2020-01-22 14:45:00,14.81,14.82,14.8,14.82,199759.0,5.8815,5.8855,5.8775,5.8855,199759.0
2020-01-22 14:50:00,14.82,14.83,14.8,14.81,148603.0,5.8855,5.8895,5.8775,5.8815,148603.0
2020-01-22 14:55:00,14.81,14.82,14.8,14.82,150786.0,5.8815,5.8855,5.8775,5.8855,150786.0
2020-01-22 15:00:00,14.82,14.82,14.81,14.81,33589.0,5.8855,5.8855,5.8815,5.8815,33589.0
2020-01-22 15:05:00,14.82,14.82,14.81,14.82,69390.0,5.8855,5.8855,5.8815,5.8855,69390.0
2020-01-22 15:10:00,14.82,14.82,14.81,14.81,26410.0,5.8855,5.8855,5.8815,5.8815,26410.0
2020-01-22 15:15:00,14.82,14.82,14.79,14.79,154511.0,5.8855,5.8855,5.8736,5.8736,154511.0
2020-01-22 15:20:00,14.79,14.8,14.76,14.76,133505.0,5.8736,5.8775,5.8617,5.8617,133505.0
2020-01-22 15:25:00,14.76,14.78,14.76,14.77,282343.0,5.8617,5.8696,5.8617,5.8656,282343.0
2020-01-22 15:30:00,14.76,14.78,14.76,14.76,269032.0,5.8617,5.8696,5.8617,5.8617,269032.0
2020-01-22 15:35:00,14.76,14.77,14.76,14.76,73292.0,5.8617,5.8656,5.8617,5.8617,73292.0
2020-01-22 15:40:00,14.76,14.77,14.73,14.73,203973.0,5.8617,5.8656,5.8497,5.8497,203973.0
2020-01-22 15:45:00,14.74,14.77,14.73,14.76,250219.0,5.8537,5.8656,5.8497,5.8617,250219.0
2020-01-22 15:50:00,14.77,14.78,14.76,14.77,288344.0,5.8656,5.8696,5.8617,5.8656,288344.0
2020-01-22 15:55:00,14.77,14.78,14.76,14.77,278916.0,5.8656,5.8696,5.8617,5.8656,278916.0
2020-01-23 09:30:00,14.63,14.64,14.57,14.6,271675.0,5.81,5.814,5.7862,5.7981,271675.0
2020-01-23 09:35:00,14.6,14.6,14.54,14.54,344852.0,5.7981,5.7981,5.7743,5.7743,344852.0
2020-01-23 09:40:00,14.54,14.55,14.49,14.49,574451.0,5.7743,5.7783,5.7544,5.7544,574451.0
2020-01-23 09:45:00,14.49,14.5,14.44,14.5,815306.0,5.7544,5.7584,5.7346,5.7584,815306.0
2020-01-23 09:50:00,14.5,14.55,14.49,14.54,304085.0,5.7584,5.7783,5.7544,5.7743,304085.0
2020-01-23 09:55:00,14.54,14.54,14.5,14.53,286351.0,5.7743,5.7743,5.7584,5.7703,286351.0
2020-01-23 10:00:00,14.53,14.56,14.53,14.56,205728.0,5.7703,5.7822,5.7703,5.7822,205728.0
2020-01-23 10:05:00,14.56,14.65,14.55,14.65,274311.0,5.7822,5.818,5.7783,5.818,274311.0
2020-01-23 10:10:00,14.65,14.69,14.63,14.68,140238.0,5.818,5.8339,5.81,5.8299,140238.0
2020-01-23 10:15:00,14.68,14.71,14.65,14.71,168014.0,5.8299,5.8418,5.818,5.8418,168014.0
2020-01-23 10:20:00,14.71,14.73,14.69,14.73,126479.0,5.8418,5.8497,5.8339,5.8497,126479.0
2020-01-23 10:25:00,14.73,14.74,14.7,14.71,366279.0,5.8497,5.8537,5.8378,5.8418,366279.0
2020-01-23 10:30:00,14.71,14.77,14.68,14.7,476396.0,5.8418,5.8656,5.8299,5.8378,476396.0
2020-01-23 10:35:00,14.7,14.71,14.68,14.69,274117.0,5.8378,5.8418,5.8299,5.8339,274117.0
2020-01-23 10:40:00,14.69,14.72,14.67,14.71,238788.0,5.8339,5.8458,5.8259,5.8418,238788.0
2020-01-23 10:45:00,14.71,14.72,14.67,14.7,169156.0,5.8418,5.8458,5.8259,5.8378,169156.0
2020-01-23 10:50:00,14.7,14.7,14.64,14.65,375944.0,5.8378,5.8378,5.814,5.818,375944.0
2020-01-23 10:55:00,14.65,14.67,14.63,14.67,258008.0,5.818,5.8259,5.81,5.8259,258008.0
2020-01-23 11:00:00,14.67,14.72,14.67,14.68,188294.0,5.8259,5.8458,5.8259,5.8299,188294.0
2020-01-23 11:05:00,14.68,14.68,14.65,14.65,73016.0,5.8299,5.8299,5.818,5.818,73016.0
2020-01-23 11:10:00,14.65,14.66,14.63,14.65,57557.0,5.818,5.8219,5.81,5.818,57557.0
2020-01-23 11:15:00,14.65,14.65,14.62,14.63,55052.0,5.818,5.818,5.8061,5.81,55052.0
2020-01-23 11:20:00,14.62,14.65,14.61,14.65,82331.0,5.8061,5.818,5.8021,5.818,82331.0
2020-01-23 11:25:00,14.65,14.68,14.64,14.65,104195.0,5.818,5.8299,5.814,5.818,104195.0
2020-01-23 11:30:00,14.65,14.7,14.65,14.69,175914.0,5.818,5.8378,5.818,5.8339,175914.0
2020-01-23 11:35:00,14.68,14.72,14.67,14.67,413815.0,5.8299,5.8458,5.8259,5.8259,413815.0
2020-01-23 11:40:00,14.68,14.69,14.64,14.66,176156.0,5.8299,5.8339,5.814,5.8219,176156.0
2020-01-23 11:45:00,14.66,14.68,14.65,14.67,155217.0,5.8219,5.8299,5.818,5.8259,155217.0
2020-01-23 11:50:00,14.66,14.7,14.63,14.69,189647.0,5.8219,5.8378,5.81,5.8339,189647.0
2020-01-23 11:55:00,14.69,14.72,14.65,14.66,549616.0,5.8339,5.8458,5.818,5.8219,549616.0
2020-01-23 12:00:00,14.65,14.68,14.63,14.65,304577.0,5.818,5.8299,5.81,5.818,304577.0
2020-01-23 12:05:00,14.65,14.68,14.64,14.67,461593.0,5.818,5.8299,5.814,5.8259,461593.0
2020-01-23 12:10:00,14.67,14.68,14.65,14.67,143742.0,5.8259,5.8299,5.818,5.8259,143742.0
2020-01-23 12:15:00,14.67,14.68,14.66,14.67,78150.0,5.8259,5.8299,5.8219,5.8259,78150.0
2020-01-23 12:20:00,14.68,14.72,14.67,14.71,151442.0,5.8299,5.8458,5.8259,5.8418,151442.0
2020-01-23 12:25:00,14.71,14.73,14.7,14.7,108381.0,5.8418,5.8497,5.8378,5.8378,108381.0
2020-01-23 12:30:00,14.71,14.74,14.7,14.71,287227.0,5.8418,5.8537,5.8378,5.8418,287227.0
2020-01-23 12:35:00,14.71,14.73,14.7,14.73,150526.0,5.8418,5.8497,5.8378,5.8497,150526.0
2020-01-23 12:40:00,14.73,14.75,14.72,14.75,170888.0,5.8497,5.8577,5.8458,5.8577,170888.0
2020-01-23 12:45:00,14.75,14.79,14.74,14.78,334120.0,5.8577,5.8736,5.8537,5.8696,334120.0
2020-01-23 12:50:00,14.78,14.81,14.77,14.78,763984.0,5.8696,5.8815,5.8656,5.8696,763984.0
2020-01-23 12:55:00,14.78,14.79,14.77,14.78,117733.0,5.8696,5.8736,5.8656,5.8696,117733.0
2020-01-23 13:00:00,14.78,14.8,14.77,14.79,125093.0,5.8696,5.8775,5.8656,5.8736,125093.0
2020-01-23 13:05:00,14.79,14.81,14.79,14.79,88452.0,5.8736,5.8815,5.8736,5.8736,88452.0
2020-01-23 13:10:00,14.79,14.8,14.77,14.79,184439.0,5.8736,5.8775,5.8656,5.8736,184439.0
2020-01-23 13:15:00,14.79,14.79,14.77,14.79,59190.0,5.8736,5.8736,5.8656,5.8736,59190.0
2020-01-23 13:20:00,14.79,14.83,14.75,14.81,211340.0,5.8736,5.8895,5.8577,5.8815,211340.0
2020-01-23 13:25:00,14.82,14.85,14.81,14.82,324785.0,5.8855,5.8974,5.8815,5.8855,324785.0
2020-01-23 13:30:00,14.82,14.83,14.79,14.83,105965.0,5.8855,5.8895,5.8736,5.8895,105965.0
2020-01-23 13:35:00,14.83,14.85,14.82,14.83,94996.0,5.8895,5.8974,5.8855,5.8895,94996.0
2020-01-23 13:40:00,14.83,14.86,14.82,14.85,94876.0,5.8895,5.9014,5.8855,5.8974,94876.0
2020-01-23 13:45:00,14.85,14.89,14.85,14.87,145593.0,5.8974,5.9133,5.8974,5.9053,145593.0
2020-01-23 13:50:00,14.87,14.87,14.82,14.83,355019.0,5.9053,5.9053,5.8855,5.8895,355019.0
2020-01-23 13:55:00,14.84,14.84,14.82,14.82,80086.0,5.8934,5.8934,5.8855,5.8855,80086.0
2020-01-23 14:00:00,14.83,14.84,14.8,14.81,140752.0,5.8895,5.8934,5.8775,5.8815,140752.0
2020-01-23 14:05:00,14.81,14.84,14.8,14.82,109950.0,5.8815,5.8934,5.8775,5.8855,109950.0
2020-01-23 14:10:00,14.83,14.84,14.81,14.84,106613.0,5.8895,5.8934,5.8815,5.8934,106613.0
2020-01-23 14:15:00,14.84,14.85,14.81,14.84,297618.0,5.8934,5.8974,5.8815,5.8934,297618.0
2020-01-23 14:20:00,14.84,14.88,14.84,14.85,168542.0,5.8934,5.9093,5.8934,5.8974,168542.0
2020-01-23 14:25:00,14.85,14.89,14.84,14.89,186594.0,5.8974,5.9133,5.8934,5.9133,186594.0
2020-01-23 14:30:00,14.89,14.92,14.88,14.91,132936.0,5.9133,5.9252,5.9093,5.9212,132936.0
2020-01-23 14:35:00,14.91,14.92,14.88,14.9,121758.0,5.9212,5.9252,5.9093,5.9173,121758.0
2020-01-23 14:40:00,14.89,14.91,14.88,14.91,66348.0,5.9133,5.9212,5.9093,5.9212,66348.0
2020-01-23 14:45:00,14.91,14.94,14.9,14.92,358397.0,5.9212,5.9331,5.9173,5.9252,358397.0
2020-01-23 14:50:00,14.92,14.93,14.88,14.89,209435.0,5.9252,5.9292,5.9093,5.9133,209435.0
2020-01-23 14:55:00,14.89,14.89,14.85,14.88,253134.0,5.9133,5.9133,5.8974,5.9093,253134.0
2020-01-23 15:00:00,14.88,14.91,14.87,14.88,178371.0,5.9093,5.9212,5.9053,5.9093,178371.0
2020-01-23 15:05:00,14.88,14.91,14.87,14.9,110572.0,5.9093,5.9212,5.9053,5.9173,110572.0
2020-01-23 15:10:00,14.89,14.91,14.87,14.91,119843.0,5.9133,5.9212,5.9053,5.9212,119843.0
2020-01-23 15:15:00,14.9,14.91,14.89,14.91,82134.0,5.9173,5.9212,5.9133,5.9212,82134.0
2020-01-23 15:20:00,14.91,14.91,14.88,14.9,111823.0,5.9212,5.9212,5.9093,5.9173,111823.0
2020-01-23 15:25:00,14.89,14.93,14.89,14.92,159958.0,5.9133,5.9292,5.9133,5.9252,159958.0
2020-01-23 15:30:00,14.92,14.93,14.9,14.91,132032.0,5.9252,5.9292,5.9173,5.9212,132032.0
2020-01-23 15:35:00,14.91,14.91,14.89,14.9,195193.0,5.9212,5.9212,5.9133,5.9173,195193.0
2020-01-23 15:40:00,14.9,14.9,14.88,14.89,121066.0,5.9173,5.9173,5.9093,5.9133,121066.0
2020-01-23 15:45:00,14.89,14.9,14.87,14.9,371864.0,5.9133,5.9173,5.9053,5.9173,371864.0
2020-01-23 15:50:00,14.9,14.91,14.89,14.9,529470.0,5.9173,5.9212,5.9133,5.9173,529470.0
2020-01-23 15:55:00,14.9,14.91,14.89,14.91,274911.0,5.9173,5.9212,5.9133,5.9212,274911.0
2020-01-24 09:30:00,14.95,14.95,14.88,14.89,382862.0,5.9371,5.9371,5.9093,5.9133,382862.0
2020-01-24 09:35:00,14.89,14.94,14.88,14.92,444280.0,5.9133,5.9331,5.9093,5.9252,444280.0
2020-01-24 09:40:00,14.93,14.95,14.92,14.95,349748.0,5.9292,5.9371,5.9252,5.9371,349748.0
2020-01-24 09:45:00,14.95,14.95,14.92,14.93,517108.0,5.9371,5.9371,5.9252,5.9292,517108.0
2020-01-24 09:50:00,14.93,14.94,14.87,14.88,380653.0,5.9292,5.9331,5.9053,5.9093,380653.0
2020-01-24 09:55:00,14.88,14.91,14.87,14.9,207352.0,5.9093,5.9212,5.9053,5.9173,207352.0
2020-01-24 10:00:00,14.9,14.9,14.84,14.85,243039.0,5.9173,5.9173,5.8934,5.8974,243039.0
2020-01-24 10:05:00,14.85,14.85,14.8,14.83,234768.0,5.8974,5.8974,5.8775,5.8895,234768.0
2020-01-24 10:10:00,14.83,14.83,14.8,14.82,218968.0,5.8895,5.8895,5.8775,5.8855,218968.0
2020-01-24 10:15:00,14.82,14.82,14.73,14.76,477589.0,5.8855,5.8855,5.8497,5.8617,477589.0
2020-01-24 10:20:00,14.76,14.76,14.7,14.71,469459.0,5.8617,5.8617,5.8378,5.8418,469459.0
2020-01-24 10:25:00,14.71,14.72,14.65,14.65,251727.0,5.8418,5.8458,5.818,5.818,251727.0
2020-01-24 10:30:00,14.65,14.69,14.64,14.65,296193.0,5.818,5.8339,5.814,5.818,296193.0
2020-01-24 10:35:00,14.65,14.71,14.63,14.69,776033.0,5.818,5.8418,5.81,5.8339,776033.0
2020-01-24 10:40:00,14.69,14.69,14.64,14.66,399952.0,5.8339,5.8339,5.814,5.8219,399952.0
2020-01-24 10:45:00,14.66,14.67,14.6,14.61,115506.0,5.8219,5.8259,5.7981,5.8021,115506.0
2020-01-24 10:50:00,14.6,14.62,14.59,14.62,120864.0,5.7981,5.8061,5.7941,5.8061,120864.0
2020-01-24 10:55:00,14.62,14.64,14.6,14.63,124235.0,5.8061,5.814,5.7981,5.81,124235.0
2020-01-24 11:00:00,14.62,14.66,14.61,14.65,154048.0,5.8061,5.8219,5.8021,5.818,154048.0
2020-01-24 11:05:00,14.66,14.68,14.65,14.68,70818.0,5.8219,5.8299,5.818,5.8299,70818.0
2020-01-24 11:10:00,14.68,14.7,14.66,14.67,251963.0,5.8299,5.8378,5.8219,5.8259,251963.0
2020-01-24 11:15:00,14.67,14.69,14.6,14.64,439053.0,5.8259,5.8339,5.7981,5.814,439053.0
2020-01-24 11:20:00,14.64,14.64,14.59,14.61,443479.0,5.814,5.814,5.7941,5.8021,443479.0
2020-01-24 11:25:00,14.61,14.63,14.59,14.62,130009.0,5.8021,5.81,5.7941,5.8061,130009.0
2020-01-24 11:30:00,14.62,14.63,14.58,14.6,177621.0,5.8061,5.81,5.7902,5.7981,177621.0
2020-01-24 11:35:00,14.6,14.61,14.57,14.58,135922.0,5.7981,5.8021,5.7862,5.7902,135922.0
2020-01-24 11:40:00,14.58,14.58,14.54,14.58,214793.0,5.7902,5.7902,5.7743,5.7902,214793.0
2020-01-24 11:45:00,14.58,14.62,14.57,14.61,146426.0,5.7902,5.8061,5.7862,5.8021,146426.0
2020-01-24 11:50:00,14.61,14.62,14.58,14.62,112305.0,5.8021,5.8061,5.7902,5.8061,112305.0
2020-01-24 11:55:00,14.62,14.62,14.59,14.61,143781.0,5.8061,5.8061,5.7941,5.8021,143781.0
2020-01-24 12:00:00,14.59,14.61,14.58,14.6,191150.0,5.7941,5.8021,5.7902,5.7981,191150.0
2020-01-24 12:05:00,14.61,14.61,14.58,14.6,102993.0,5.8021,5.8021,5.7902,5.7981,102993.0
2020-01-24 12:10:00,14.6,14.63,14.59,14.6,115059.0,5.7981,5.81,5.7941,5.7981,115059.0
2020-01-24 12:15:00,14.6,14.6,14.55,14.57,101724.0,5.7981,5.7981,5.7783,5.7862,101724.0
2020-01-24 12:20:00,14.56,14.62,14.56,14.62,119060.0,5.7822,5.8061,5.7822,5.8061,119060.0
2020-01-24 12:25:00,14.61,14.62,14.59,14.62,130575.0,5.8021,5.8061,5.7941,5.8061,130575.0
2020-01-24 12:30:00,14.62,14.65,14.6,14.65,413932.0,5.8061,5.818,5.7981,5.818,413932.0
2020-01-24 12:35:00,14.65,14.65,14.63,14.64,71737.0,5.818,5.818,5.81,5.814,71737.0
2020-01-24 12:40:00,14.64,14.65,14.61,14.62,142203.0,5.814,5.818,5.8021,5.8061,142203.0
2020-01-24 12:45:00,14.61,14.65,14.6,14.64,134456.0,5.8021,5.818,5.7981,5.814,134456.0
2020-01-24 12:50:00,14.64,14.66,14.63,14.65,104998.0,5.814,5.8219,5.81,5.818,104998.0
2020-01-24 12:55:00,14.65,14.66,14.63,14.65,88027.0,5.818,5.8219,5.81,5.818,88027.0
2020-01-24 13:00:00,14.65,14.65,14.61,14.63,93643.0,5.818,5.818,5.8021,5.81,93643.0
2020-01-24 13:05:00,14.63,14.65,14.61,14.63,199534.0,5.81,5.818,5.8021,5.81,199534.0
2020-01-24 13:10:00,14.64,14.66,14.62,14.66,294107.0,5.814,5.8219,5.8061,5.8219,294107.0
2020-01-24 13:15:00,14.66,14.7,14.66,14.69,431747.0,5.8219,5.8378,5.8219,5.8339,431747.0
2020-01-24 13:20:00,14.69,14.74,14.67,14.72,381501.0,5.8339,5.8537,5.8259,5.8458,381501.0
2020-01-24 13:25:00,14.73,14.73,14.69,14.7,181044.0,5.8497,5.8497,5.8339,5.8378,181044.0
2020-01-24 13:30:00,14.7,14.7,14.65,14.66,202050.0,5.8378,5.8378,5.818,5.8219,202050.0
2020-01-24 13:35:00,14.66,14.67,14.65,14.66,122801.0,5.8219,5.8259,5.818,5.8219,122801.0
2020-01-24 13:40:00,14.66,14.68,14.65,14.68,274202.0,5.8219,5.8299,5.818,5.8299,274202.0
2020-01-24 13:45:00,14.68,14.73,14.67,14.7,408129.0,5.8299,5.8497,5.8259,5.8378,408129.0
2020-01-24 13:50:00,14.7,14.71,14.69,14.71,196358.0,5.8378,5.8418,5.8339,5.8418,196358.0
2020-01-24 13:55:00,14.71,14.73,14.69,14.73,165352.0,5.8418,5.8497,5.8339,5.8497,165352.0
2020-01-24 14:00:00,14.73,14.73,14.69,14.7,151100.0,5.8497,5.8497,5.8339,5.8378,151100.0
2020-01-24 14:05:00,14.7,14.73,14.69,14.72,107272.0,5.8378,5.8497,5.8339,5.8458,107272.0
2020-01-24 14:10:00,14.71,14.72,14.69,14.69,98383.0,5.8418,5.8458,5.8339,5.8339,98383.0
2020-01-24 14:15:00,14.69,14.7,14.67,14.68,66022.0,5.8339,5.8378,5.8259,5.8299,66022.0
2020-01-24 14:20:00,14.68,14.68,14.64,14.66,176001.0,5.8299,5.8299,5.814,5.8219,176001.0
2020-01-24 14:25:00,14.66,14.69,14.65,14.68,113879.0,5.8219,5.8339,5.818,5.8299,113879.0
2020-01-24 14:30:00,14.68,14.72,14.68,14.71,101729.0,5.8299,5.8458,5.8299,5.8418,101729.0
2020-01-24 14:35:00,14.71,14.72,14.68,14.71,154831.0,5.8418,5.8458,5.8299,5.8418,154831.0
2020-01-24 14:40:00,14.71,14.72,14.69,14.7,56723.0,5.8418,5.8458,5.8339,5.8378,56723.0
2020-01-24 14:45:00,14.7,14.71,14.68,14.71,131011.0,5.8378,5.8418,5.8299,5.8418,131011.0
2020-01-24 14:50:00,14.71,14.71,14.69,14.71,177183.0,5.8418,5.8418,5.8339,5.8418,177183.0
2020-01-24 14:55:00,14.7,14.74,14.7,14.74,108823.0,5.8378,5.8537,5.8378,5.8537,108823.0
2020-01-24 15:00:00,14.74,14.77,14.73,14.77,214293.0,5.8537,5.8656,5.8497,5.8656,214293.0
2020-01-24 15:05:00,14.77,14.78,14.74,14.75,150157.0,5.8656,5.8696,5.8537,5.8577,150157.0
2020-01-24 15:10:00,14.75,14.78,14.74,14.76,327652.0,5.8577,5.8696,5.8537,5.8617,327652.0
2020-01-24 15:15:00,14.76,14.78,14.75,14.76,103796.0,5.8617,5.8696,5.8577,5.8617,103796.0
2020-01-24 15:20:00,14.77,14.78,14.76,14.78,209709.0,5.8656,5.8696,5.8617,5.8696,209709.0
2020-01-24 15:25:00,14.78,14.78,14.77,14.78,90936.0,5.8696,5.8696,5.8656,5.8696,90936.0
2020-01-24 15:30:00,14.78,14.78,14.72,14.73,272857.0,5.8696,5.8696,5.8458,5.8497,272857.0
2020-01-24 15:35:00,14.72,14.77,14.72,14.75,485168.0,5.8458,5.8656,5.8458,5.8577,485168.0
2020-01-24 15:40:00,14.74,14.79,14.73,14.77,748617.0,5.8537,5.8736,5.8497,5.8656,748617.0
2020-01-24 15:45:00,14.77,14.79,14.76,14.78,841971.0,5.8656,5.8736,5.8617,5.8696,841971.0
2020-01-24 15:50:00,14.78,14.78,14.75,14.78,626658.0,5.8696,5.8696,5.8577,5.8696,626658.0
2020-01-24 15:55:00,14.78,14.78,14.76,14.77,513704.0,5.8696,5.8696,5.8617,5.8656,513704.0
2020-01-27 09:30:00,14.17,14.27,14.16,14.19,469843.0,5.6273,5.6671,5.6234,5.6353,469843.0
2020-01-27 09:35:00,14.19,14.19,14.13,14.19,431891.0,5.6353,5.6353,5.6115,5.6353,431891.0
2020-01-27 09:40:00,14.19,14.22,14.15,14.21,255628.0,5.6353,5.6472,5.6194,5.6432,255628.0
2020-01-27 09:45:00,14.21,14.23,14.19,14.19,234012.0,5.6432,5.6512,5.6353,5.6353,234012.0
2020-01-27 09:50:00,14.2,14.31,14.19,14.29,1095738.0,5.6393,5.6829,5.6353,5.675,1095738.0
2020-01-27 09:55:00,14.29,14.3,14.25,14.28,279175.0,5.675,5.679,5.6591,5.671,279175.0
2020-01-27 10:00:00,14.28,14.28,14.24,14.25,278620.0,5.671,5.671,5.6551,5.6591,278620.0
2020-01-27 10:05:00,14.25,14.26,14.22,14.24,293798.0,5.6591,5.6631,5.6472,5.6551,293798.0
2020-01-27 10:10:00,14.24,14.25,14.2,14.23,514501.0,5.6551,5.6591,5.6393,5.6512,514501.0
2020-01-27 10:15:00,14.22,14.24,14.2,14.21,376507.0,5.6472,5.6551,5.6393,5.6432,376507.0
2020-01-27 10:20:00,14.22,14.23,14.21,14.22,106070.0,5.6472,5.6512,5.6432,5.6472,106070.0
2020-01-27 10:25:00,14.22,14.23,14.19,14.21,165702.0,5.6472,5.6512,5.6353,5.6432,165702.0
2020-01-27 10:30:00,14.21,14.22,14.14,14.16,243176.0,5.6432,5.6472,5.6154,5.6234,243176.0
2020-01-27 10:35:00,14.16,14.23,14.15,14.2,822214.0,5.6234,5.6512,5.6194,5.6393,822214.0
2020-01-27 10:40:00,14.2,14.2,14.15,14.17,157308.0,5.6393,5.6393,5.6194,5.6273,157308.0
2020-01-27 10:45:00,14.17,14.18,14.14,14.15,170756.0,5.6273,5.6313,5.6154,5.6194,170756.0
2020-01-27 10:50:00,14.15,14.16,14.12,14.13,201254.0,5.6194,5.6234,5.6075,5.6115,201254.0
2020-01-27 10:55:00,14.12,14.16,14.12,14.16,134763.0,5.6075,5.6234,5.6075,5.6234,134763.0
2020-01-27 11:00:00,14.15,14.17,14.14,14.15,151044.0,5.6194,5.6273,5.6154,5.6194,151044.0
2020-01-27 11:05:00,14.15,14.15,14.12,14.14,128388.0,5.6194,5.6194,5.6075,5.6154,128388.0
2020-01-27 11:10:00,14.13,14.14,14.11,14.12,332384.0,5.6115,5.6154,5.6035,5.6075,332384.0
2020-01-27 11:15:00,14.12,14.14,14.1,14.11,349543.0,5.6075,5.6154,5.5995,5.6035,349543.0
2020-01-27 11:20:00,14.11,14.16,14.1,14.15,465836.0,5.6035,5.6234,5.5995,5.6194,465836.0
2020-01-27 11:25:00,14.15,14.16,14.13,14.15,245971.0,5.6194,5.6234,5.6115,5.6194,245971.0
2020-01-27 11:30:00,14.15,14.17,14.14,14.16,306232.0,5.6194,5.6273,5.6154,5.6234,306232.0
2020-01-27 11:35:00,14.16,14.19,14.15,14.18,165955.0,5.6234,5.6353,5.6194,5.6313,165955.0
2020-01-27 11:40:00,14.19,14.19,14.16,14.18,179281.0,5.6353,5.6353,5.6234,5.6313,179281.0
2020-01-27 11:45:00,14.18,14.18,14.14,14.14,153317.0,5.6313,5.6313,5.6154,5.6154,153317.0
2020-01-27 11:50:00,14.14,14.16,14.14,14.14,201651.0,5.6154,5.6234,5.6154,5.6154,201651.0
2020-01-27 11:55:00,14.14,14.15,14.13,14.14,191585.0,5.6154,5.6194,5.6115,5.6154,191585.0
2020-01-27 12:00:00,14.14,14.15,14.12,14.12,148176.0,5.6154,5.6194,5.6075,5.6075,148176.0
2020-01-27 12:05:00,14.12,14.16,14.12,14.16,127004.0,5.6075,5.6234,5.6075,5.6234,127004.0
2020-01-27 12:10:00,14.16,14.19,14.15,14.16,132013.0,5.6234,5.6353,5.6194,5.6234,132013.0
2020-01-27 12:15:00,14.16,14.19,14.15,14.19,141264.0,5.6234,5.6353,5.6194,5.6353,141264.0
2020-01-27 12:20:00,14.19,14.23,14.18,14.21,171384.0,5.6353,5.6512,5.6313,5.6432,171384.0
2020-01-27 12:25:00,14.21,14.23,14.21,14.23,54657.0,5.6432,5.6512,5.6432,5.6512,54657.0
2020-01-27 12:30:00,14.23,14.24,14.21,14.23,73504.0,5.6512,5.6551,5.6432,5.6512,73504.0
2020-01-27 12:35:00,14.22,14.23,14.2,14.21,64988.0,5.6472,5.6512,5.6393,5.6432,64988.0
2020-01-27 12:40:00,14.21,14.23,14.2,14.23,128503.0,5.6432,5.6512,5.6393,5.6512,128503.0
2020-01-27 12:45:00,14.22,14.24,14.21,14.23,49697.0,5.6472,5.6551,5.6432,5.6512,49697.0
2020-01-27 12:50:00,14.23,14.24,14.21,14.22,66097.0,5.6512,5.6551,5.6432,5.6472,66097.0
2020-01-27 12:55:00,14.23,14.23,14.2,14.23,91103.0,5.6512,5.6512,5.6393,5.6512,91103.0
2020-01-27 13:00:00,14.23,14.24,14.21,14.22,95022.0,5.6512,5.6551,5.6432,5.6472,95022.0
2020-01-27 13:05:00,14.21,14.23,14.2,14.23,360845.0,5.6432,5.6512,5.6393,5.6512,360845.0
2020-01-27 13:10:00,14.22,14.23,14.2,14.21,532494.0,5.6472,5.6512,5.6393,5.6432,532494.0
2020-01-27 13:15:00,14.21,14.23,14.21,14.23,54155.0,5.6432,5.6512,5.6432,5.6512,54155.0
2020-01-27 13:20:00,14.23,14.26,14.22,14.23,159835.0,5.6512,5.6631,5.6472,5.6512,159835.0
2020-01-27 13:25:00,14.23,14.25,14.22,14.25,67044.0,5.6512,5.6591,5.6472,5.6591,67044.0
2020-01-27 13:30:00,14.25,14.26,14.24,14.25,105217.0,5.6591,5.6631,5.6551,5.6591,105217.0
2020-01-27 13:35:00,14.25,14.28,14.24,14.26,268089.0,5.6591,5.671,5.6551,5.6631,268089.0
2020-01-27 13:40:00,14.26,14.28,14.25,14.28,160950.0,5.6631,5.671,5.6591,5.671,160950.0
2020-01-27 13:45:00,14.27,14.29,14.26,14.26,74938.0,5.6671,5.675,5.6631,5.6631,74938.0
2020-01-27 13:50:00,14.26,14.27,14.24,14.26,179636.0,5.6631,5.6671,5.6551,5.6631,179636.0
2020-01-27 13:55:00,14.26,14.27,14.24,14.25,108767.0,5.6631,5.6671,5.6551,5.6591,108767.0
2020-01-27 14:00:00,14.25,14.26,14.22,14.23,78182.0,5.6591,5.6631,5.6472,5.6512,78182.0
2020-01-27 14:05:00,14.23,14.25,14.22,14.23,111250.0,5.6512,5.6591,5.6472,5.6512,111250.0
2020-01-27 14:10:00,14.23,14.26,14.23,14.23,140261.0,5.6512,5.6631,5.6512,5.6512,140261.0
2020-01-27 14:15:00,14.24,14.25,14.22,14.23,123935.0,5.6551,5.6591,5.6472,5.6512,123935.0
2020-01-27 14:20:00,14.23,14.24,14.22,14.24,77863.0,5.6512,5.6551,5.6472,5.6551,77863.0
2020-01-27 14:25:00,14.24,14.25,14.23,14.25,108512.0,5.6551,5.6591,5.6512,5.6591,108512.0
2020-01-27 14:30:00,14.25,14.26,14.23,14.24,86032.0,5.6591,5.6631,5.6512,5.6551,86032.0
2020-01-27 14:35:00,14.24,14.25,14.23,14.25,97236.0,5.6551,5.6591,5.6512,5.6591,97236.0
2020-01-27 14:40:00,14.25,14.25,14.23,14.25,92400.0,5.6591,5.6591,5.6512,5.6591,92400.0
2020-01-27 14:45:00,14.25,14.25,14.23,14.24,46730.0,5.6591,5.6591,5.6512,5.6551,46730.0
2020-01-27 14:50:00,14.23,14.24,14.22,14.23,77310.0,5.6512,5.6551,5.6472,5.6512,77310.0
2020-01-27 14:55:00,14.23,14.23,14.22,14.23,81578.0,5.6512,5.6512,5.6472,5.6512,81578.0
2020-01-27 15:00:00,14.23,14.24,14.22,14.22,137896.0,5.6512,5.6551,5.6472,5.6472,137896.0
2020-01-27 15:05:00,14.22,14.24,14.22,14.23,166473.0,5.6472,5.6551,5.6472,5.6512,166473.0
2020-01-27 15:10:00,14.23,14.23,14.21,14.21,98669.0,5.6512,5.6512,5.6432,5.6432,98669.0
2020-01-27 15:15:00,14.22,14.23,14.21,14.23,130968.0,5.6472,5.6512,5.6432,5.6512,130968.0
2020-01-27 15:20:00,14.23,14.24,14.21,14.21,264028.0,5.6512,5.6551,5.6432,5.6432,264028.0
2020-01-27 15:25:00,14.21,14.22,14.2,14.22,153434.0,5.6432,5.6472,5.6393,5.6472,153434.0
2020-01-27 15:30:00,14.21,14.24,14.21,14.24,319241.0,5.6432,5.6551,5.6432,5.6551,319241.0
2020-01-27 15:35:00,14.24,14.24,14.22,14.23,304787.0,5.6551,5.6551,5.6472,5.6512,304787.0
2020-01-27 15:40:00,14.23,14.24,14.22,14.23,498985.0,5.6512,5.6551,5.6472,5.6512,498985.0
2020-01-27 15:45:00,14.23,14.23,14.19,14.2,509722.0,5.6512,5.6512,5.6353,5.6393,509722.0
2020-01-27 15:50:00,14.2,14.22,14.19,14.2,921148.0,5.6393,5.6472,5.6353,5.6393,921148.0
2020-01-27 15:55:00,14.2,14.21,14.18,14.21,1443039.0,5.6393,5.6432,5.6313,5.6432,1443039.0
2020-01-28 09:30:00,14.44,14.46,14.35,14.36,482220.0,5.7346,5.7425,5.6988,5.7028,482220.0
2020-01-28 09:35:00,14.36,14.38,14.33,14.35,425765.0,5.7028,5.7107,5.6909,5.6988,425765.0
2020-01-28 09:40:00,14.35,14.38,14.33,14.37,183127.0,5.6988,5.7107,5.6909,5.7068,183127.0
2020-01-28 09:45:00,14.37,14.38,14.34,14.36,190857.0,5.7068,5.7107,5.6949,5.7028,190857.0
2020-01-28 09:50:00,14.36,14.41,14.36,14.39,118600.0,5.7028,5.7227,5.7028,5.7147,118600.0
2020-01-28 09:55:00,14.39,14.41,14.35,14.36,193941.0,5.7147,5.7227,5.6988,5.7028,193941.0
2020-01-28 10:00:00,14.36,14.39,14.35,14.37,211583.0,5.7028,5.7147,5.6988,5.7068,211583.0
2020-01-28 10:05:00,14.37,14.42,14.37,14.41,340647.0,5.7068,5.7266,5.7068,5.7227,340647.0
2020-01-28 10:10:00,14.41,14.45,14.41,14.44,121056.0,5.7227,5.7385,5.7227,5.7346,121056.0
2020-01-28 10:15:00,14.44,14.5,14.43,14.48,492872.0,5.7346,5.7584,5.7306,5.7505,492872.0
2020-01-28 10:20:00,14.48,14.52,14.47,14.5,480232.0,5.7505,5.7663,5.7465,5.7584,480232.0
2020-01-28 10:25:00,14.5,14.52,14.47,14.48,254245.0,5.7584,5.7663,5.7465,5.7505,254245.0
2020-01-28 10:30:00,14.47,14.48,14.45,14.46,343209.0,5.7465,5.7505,5.7385,5.7425,343209.0
2020-01-28 10:35:00,14.46,14.48,14.44,14.47,237881.0,5.7425,5.7505,5.7346,5.7465,237881.0
2020-01-28 10:40:00,14.47,14.49,14.47,14.49,68908.0,5.7465,5.7544,5.7465,5.7544,68908.0
2020-01-28 10:45:00,14.49,14.51,14.46,14.46,154080.0,5.7544,5.7624,5.7425,5.7425,154080.0
2020-01-28 10:50:00,14.47,14.47,14.45,14.46,178993.0,5.7465,5.7465,5.7385,5.7425,178993.0
2020-01-28 10:55:00,14.46,14.47,14.44,14.46,144448.0,5.7425,5.7465,5.7346,5.7425,144448.0
2020-01-28 11:00:00,14.47,14.48,14.42,14.43,211005.0,5.7465,5.7505,5.7266,5.7306,211005.0
2020-01-28 11:05:00,14.43,14.45,14.42,14.44,139152.0,5.7306,5.7385,5.7266,5.7346,139152.0
2020-01-28 11:10:00,14.44,14.49,14.43,14.48,120611.0,5.7346,5.7544,5.7306,5.7505,120611.0
2020-01-28 11:15:00,14.47,14.48,14.45,14.46,111912.0,5.7465,5.7505,5.7385,5.7425,111912.0
2020-01-28 11:20:00,14.46,14.47,14.44,14.45,113080.0,5.7425,5.7465,5.7346,5.7385,113080.0
2020-01-28 11:25:00,14.45,14.46,14.43,14.44,124194.0,5.7385,5.7425,5.7306,5.7346,124194.0
2020-01-28 11:30:00,14.44,14.46,14.44,14.46,80892.0,5.7346,5.7425,5.7346,5.7425,80892.0
2020-01-28 11:35:00,14.45,14.47,14.44,14.46,141684.0,5.7385,5.7465,5.7346,5.7425,141684.0
2020-01-28 11:40:00,14.46,14.5,14.46,14.48,171571.0,5.7425,5.7584,5.7425,5.7505,171571.0
2020-01-28 11:45:00,14.48,14.49,14.46,14.48,84912.0,5.7505,5.7544,5.7425,5.7505,84912.0
2020-01-28 11:50:00,14.49,14.54,14.49,14.54,300169.0,5.7544,5.7743,5.7544,5.7743,300169.0
2020-01-28 11:55:00,14.54,14.55,14.53,14.54,172847.0,5.7743,5.7783,5.7703,5.7743,172847.0
2020-01-28 12:00:00,14.54,14.55,14.52,14.54,183830.0,5.7743,5.7783,5.7663,5.7743,183830.0
2020-01-28 12:05:00,14.53,14.54,14.51,14.52,140293.0,5.7703,5.7743,5.7624,5.7663,140293.0
2020-01-28 12:10:00,14.51,14.54,14.51,14.54,88492.0,5.7624,5.7743,5.7624,5.7743,88492.0
2020-01-28 12:15:00,14.54,14.56,14.52,14.56,193739.0,5.7743,5.7822,5.7663,5.7822,193739.0
2020-01-28 12:20:00,14.55,14.56,14.55,14.55,63762.0,5.7783,5.7822,5.7783,5.7783,63762.0
2020-01-28 12:25:00,14.55,14.55,14.53,14.53,69473.0,5.7783,5.7783,5.7703,5.7703,69473.0
2020-01-28 12:30:00,14.54,14.55,14.52,14.53,246621.0,5.7743,5.7783,5.7663,5.7703,246621.0
2020-01-28 12:35:00,14.53,14.53,14.51,14.51,102027.0,5.7703,5.7703,5.7624,5.7624,102027.0
2020-01-28 12:40:00,14.52,14.52,14.49,14.51,120822.0,5.7663,5.7663,5.7544,5.7624,120822.0
2020-01-28 12:45:00,14.51,14.52,14.5,14.51,43999.0,5.7624,5.7663,5.7584,5.7624,43999.0
2020-01-28 12:50:00,14.51,14.51,14.48,14.49,102640.0,5.7624,5.7624,5.7505,5.7544,102640.0
2020-01-28 12:55:00,14.5,14.5,14.48,14.49,106734.0,5.7584,5.7584,5.7505,5.7544,106734.0
2020-01-28 13:00:00,14.5,14.5,14.46,14.46,75007.0,5.7584,5.7584,5.7425,5.7425,75007.0
2020-01-28 13:05:00,14.46,14.5,14.46,14.49,132921.0,5.7425,5.7584,5.7425,5.7544,132921.0
2020-01-28 13:10:00,14.49,14.51,14.49,14.5,180374.0,5.7544,5.7624,5.7544,5.7584,180374.0
2020-01-28 13:15:00,14.5,14.52,14.49,14.52,74925.0,5.7584,5.7663,5.7544,5.7663,74925.0
2020-01-28 13:20:00,14.52,14.52,14.5,14.52,54386.0,5.7663,5.7663,5.7584,5.7663,54386.0
2020-01-28 13:25:00,14.52,14.53,14.51,14.52,82237.0,5.7663,5.7703,5.7624,5.7663,82237.0
2020-01-28 13:30:00,14.52,14.53,14.51,14.52,60469.0,5.7663,5.7703,5.7624,5.7663,60469.0
2020-01-28 13:35:00,14.52,14.52,14.5,14.51,48595.0,5.7663,5.7663,5.7584,5.7624,48595.0
2020-01-28 13:40:00,14.51,14.53,14.5,14.53,303460.0,5.7624,5.7703,5.7584,5.7703,303460.0
2020-01-28 13:45:00,14.53,14.54,14.52,14.54,88486.0,5.7703,5.7743,5.7663,5.7743,88486.0
2020-01-28 13:50:00,14.54,14.55,14.52,14.55,171541.0,5.7743,5.7783,5.7663,5.7783,171541.0
2020-01-28 13:55:00,14.54,14.59,14.54,14.59,295640.0,5.7743,5.7941,5.7743,5.7941,295640.0
2020-01-28 14:00:00,14.59,14.61,14.59,14.6,426770.0,5.7941,5.8021,5.7941,5.7981,426770.0
2020-01-28 14:05:00,14.6,14.6,14.59,14.59,110669.0,5.7981,5.7981,5.7941,5.7941,110669.0
2020-01-28 14:10:00,14.6,14.62,14.59,14.61,277774.0,5.7981,5.8061,5.7941,5.8021,277774.0
2020-01-28 14:15:00,14.62,14.63,14.6,14.61,69762.0,5.8061,5.81,5.7981,5.8021,69762.0
2020-01-28 14:20:00,14.61,14.62,14.6,14.62,161799.0,5.8021,5.8061,5.7981,5.8061,161799.0
2020-01-28 14:25:00,14.62,14.64,14.61,14.62,334366.0,5.8061,5.814,5.8021,5.8061,334366.0
2020-01-28 14:30:00,14.62,14.63,14.6,14.62,159526.0,5.8061,5.81,5.7981,5.8061,159526.0
2020-01-28 14:35:00,14.62,14.65,14.61,14.63,433773.0,5.8061,5.818,5.8021,5.81,433773.0
2020-01-28 14:40:00,14.64,14.67,14.63,14.66,573581.0,5.814,5.8259,5.81,5.8219,573581.0
2020-01-28 14:45:00,14.66,14.7,14.65,14.68,717865.0,5.8219,5.8378,5.818,5.8299,717865.0
2020-01-28 14:50:00,14.68,14.69,14.65,14.66,805966.0,5.8299,5.8339,5.818,5.8219,805966.0
2020-01-28 14:55:00,14.66,14.67,14.63,14.63,195562.0,5.8219,5.8259,5.81,5.81,195562.0
2020-01-28 15:00:00,14.64,14.65,14.62,14.64,161970.0,5.814,5.818,5.8061,5.814,161970.0
2020-01-28 15:05:00,14.64,14.64,14.61,14.62,97660.0,5.814,5.814,5.8021,5.8061,97660.0
2020-01-28 15:10:00,14.62,14.62,14.59,14.6,79597.0,5.8061,5.8061,5.7941,5.7981,79597.0
2020-01-28 15:15:00,14.6,14.6,14.57,14.59,158186.0,5.7981,5.7981,5.7862,5.7941,158186.0
2020-01-28 15:20:00,14.58,14.58,14.56,14.58,248441.0,5.7902,5.7902,5.7822,5.7902,248441.0
2020-01-28 15:25:00,14.58,14.58,14.55,14.57,197462.0,5.7902,5.7902,5.7783,5.7862,197462.0
2020-01-28 15:30:00,14.57,14.57,14.54,14.54,155912.0,5.7862,5.7862,5.7743,5.7743,155912.0
2020-01-28 15:35:00,14.54,14.58,14.54,14.54,485294.0,5.7743,5.7902,5.7743,5.7743,485294.0
2020-01-28 15:40:00,14.54,14.56,14.54,14.55,231744.0,5.7743,5.7822,5.7743,5.7783,231744.0
2020-01-28 15:45:00,14.54,14.56,14.54,14.55,263540.0,5.7743,5.7822,5.7743,5.7783,263540.0
2020-01-28 15:50:00,14.55,14.56,14.53,14.53,352827.0,5.7783,5.7822,5.7703,5.7703,352827.0
2020-01-28 15:55:00,14.53,14.54,14.5,14.5,985142.0,5.7703,5.7743,5.7584,5.7584,985142.0
2020-01-29 09:30:00,14.65,14.67,14.61,14.62,214940.0,5.818,5.8259,5.8021,5.8061,214940.0
2020-01-29 09:35:00,14.62,14.64,14.58,14.6,475626.0,5.8061,5.814,5.7902,5.7981,475626.0
2020-01-29 09:40:00,14.6,14.63,14.57,14.6,219379.0,5.7981,5.81,5.7862,5.7981,219379.0
2020-01-29 09:45:00,14.6,14.61,14.55,14.56,337250.0,5.7981,5.8021,5.7783,5.7822,337250.0
2020-01-29 09:50:00,14.56,14.58,14.5,14.51,384848.0,5.7822,5.7902,5.7584,5.7624,384848.0
2020-01-29 09:55:00,14.51,14.51,14.43,14.5,550052.0,5.7624,5.7624,5.7306,5.7584,550052.0
2020-01-29 10:00:00,14.5,14.51,14.44,14.46,554257.0,5.7584,5.7624,5.7346,5.7425,554257.0
2020-01-29 10:05:00,14.46,14.49,14.44,14.46,330653.0,5.7425,5.7544,5.7346,5.7425,330653.0
2020-01-29 10:10:00,14.45,14.47,14.4,14.45,459912.0,5.7385,5.7465,5.7187,5.7385,459912.0
2020-01-29 10:15:00,14.45,14.49,14.44,14.45,358560.0,5.7385,5.7544,5.7346,5.7385,358560.0
2020-01-29 10:20:00,14.44,14.47,14.44,14.45,160298.0,5.7346,5.7465,5.7346,5.7385,160298.0
2020-01-29 10:25:00,14.45,14.5,14.43,14.48,159819.0,5.7385,5.7584,5.7306,5.7505,159819.0
2020-01-29 10:30:00,14.47,14.48,14.42,14.42,297302.0,5.7465,5.7505,5.7266,5.7266,297302.0
2020-01-29 10:35:00,14.43,14.43,14.39,14.42,238356.0,5.7306,5.7306,5.7147,5.7266,238356.0
2020-01-29 10:40:00,14.42,14.44,14.41,14.43,125303.0,5.7266,5.7346,5.7227,5.7306,125303.0
2020-01-29 10:45:00,14.42,14.42,14.37,14.39,151686.0,5.7266,5.7266,5.7068,5.7147,151686.0
2020-01-29 10:50:00,14.39,14.42,14.37,14.41,332923.0,5.7147,5.7266,5.7068,5.7227,332923.0
2020-01-29 10:55:00,14.41,14.42,14.39,14.42,293056.0,5.7227,5.7266,5.7147,5.7266,293056.0
2020-01-29 11:00:00,14.42,14.45,14.41,14.45,169287.0,5.7266,5.7385,5.7227,5.7385,169287.0
2020-01-29 11:05:00,14.45,14.45,14.42,14.43,147012.0,5.7385,5.7385,5.7266,5.7306,147012.0
2020-01-29 11:10:00,14.42,14.43,14.39,14.4,115796.0,5.7266,5.7306,5.7147,5.7187,115796.0
2020-01-29 11:15:00,14.39,14.41,14.39,14.39,36984.0,5.7147,5.7227,5.7147,5.7147,36984.0
2020-01-29 11:20:00,14.4,14.44,14.38,14.44,213568.0,5.7187,5.7346,5.7107,5.7346,213568.0
2020-01-29 11:25:00,14.44,14.45,14.41,14.42,258188.0,5.7346,5.7385,5.7227,5.7266,258188.0
2020-01-29 11:30:00,14.42,14.42,14.38,14.39,137083.0,5.7266,5.7266,5.7107,5.7147,137083.0
2020-01-29 11:35:00,14.39,14.42,14.37,14.39,158202.0,5.7147,5.7266,5.7068,5.7147,158202.0
2020-01-29 11:40:00,14.39,14.41,14.37,14.4,187354.0,5.7147,5.7227,5.7068,5.7187,187354.0
2020-01-29 11:45:00,14.4,14.41,14.39,14.4,125560.0,5.7187,5.7227,5.7147,5.7187,125560.0
2020-01-29 11:50:00,14.4,14.43,14.39,14.43,104619.0,5.7187,5.7306,5.7147,5.7306,104619.0
2020-01-29 11:55:00,14.43,14.44,14.42,14.43,282262.0,5.7306,5.7346,5.7266,5.7306,282262.0
2020-01-29 12:00:00,14.43,14.43,14.4,14.41,159573.0,5.7306,5.7306,5.7187,5.7227,159573.0
2020-01-29 12:05:00,14.41,14.42,14.4,14.42,96963.0,5.7227,5.7266,5.7187,5.7266,96963.0
2020-01-29 12:10:00,14.42,14.42,14.4,14.41,65754.0,5.7266,5.7266,5.7187,5.7227,65754.0
2020-01-29 12:15:00,14.4,14.41,14.36,14.37,58861.0,5.7187,5.7227,5.7028,5.7068,58861.0
2020-01-29 12:20:00,14.37,14.37,14.33,14.35,144114.0,5.7068,5.7068,5.6909,5.6988,144114.0
2020-01-29 12:25:00,14.35,14.36,14.34,14.35,68256.0,5.6988,5.7028,5.6949,5.6988,68256.0
2020-01-29 12:30:00,14.34,14.35,14.33,14.33,52401.0,5.6949,5.6988,5.6909,5.6909,52401.0
2020-01-29 12:35:00,14.34,14.39,14.33,14.37,349496.0,5.6949,5.7147,5.6909,5.7068,349496.0
2020-01-29 12:40:00,14.37,14.39,14.37,14.38,131084.0,5.7068,5.7147,5.7068,5.7107,131084.0
2020-01-29 12:45:00,14.38,14.38,14.32,14.34,371726.0,5.7107,5.7107,5.6869,5.6949,371726.0
2020-01-29 12:50:00,14.34,14.36,14.33,14.35,67147.0,5.6949,5.7028,5.6909,5.6988,67147.0
2020-01-29 12:55:00,14.35,14.35,14.32,14.33,125871.0,5.6988,5.6988,5.6869,5.6909,125871.0
2020-01-29 13:00:00,14.33,14.36,14.32,14.35,208387.0,5.6909,5.7028,5.6869,5.6988,208387.0
2020-01-29 13:05:00,14.35,14.35,14.32,14.34,91495.0,5.6988,5.6988,5.6869,5.6949,91495.0
2020-01-29 13:10:00,14.34,14.37,14.33,14.37,70206.0,5.6949,5.7068,5.6909,5.7068,70206.0
2020-01-29 13:15:00,14.37,14.37,14.35,14.36,48676.0,5.7068,5.7068,5.6988,5.7028,48676.0
2020-01-29 13:20:00,14.36,14.37,14.35,14.37,15691.0,5.7028,5.7068,5.6988,5.7068,15691.0
2020-01-29 13:25:00,14.37,14.42,14.37,14.41,142618.0,5.7068,5.7266,5.7068,5.7227,142618.0
2020-01-29 13:30:00,14.41,14.42,14.39,14.41,178330.0,5.7227,5.7266,5.7147,5.7227,178330.0
2020-01-29 13:35:00,14.41,14.43,14.4,14.42,56675.0,5.7227,5.7306,5.7187,5.7266,56675.0
2020-01-29 13:40:00,14.42,14.43,14.4,14.41,159667.0,5.7266,5.7306,5.7187,5.7227,159667.0
2020-01-29 13:45:00,14.4,14.44,14.4,14.44,172630.0,5.7187,5.7346,5.7187,5.7346,172630.0
2020-01-29 13:50:00,14.43,14.43,14.39,14.4,234609.0,5.7306,5.7306,5.7147,5.7187,234609.0
2020-01-29 13:55:00,14.4,14.45,14.39,14.45,269523.0,5.7187,5.7385,5.7147,5.7385,269523.0
2020-01-29 14:00:00,14.45,14.47,14.4,14.47,142849.0,5.7385,5.7465,5.7187,5.7465,142849.0
2020-01-29 14:05:00,14.46,14.47,14.41,14.42,114869.0,5.7425,5.7465,5.7227,5.7266,114869.0
2020-01-29 14:10:00,14.42,14.43,14.4,14.42,328426.0,5.7266,5.7306,5.7187,5.7266,328426.0
2020-01-29 14:15:00,14.42,14.43,14.4,14.42,101650.0,5.7266,5.7306,5.7187,5.7266,101650.0
2020-01-29 14:20:00,14.42,14.44,14.4,14.4,90381.0,5.7266,5.7346,5.7187,5.7187,90381.0
2020-01-29 14:25:00,14.4,14.42,14.38,14.42,100456.0,5.7187,5.7266,5.7107,5.7266,100456.0
2020-01-29 14:30:00,14.42,14.43,14.41,14.42,68947.0,5.7266,5.7306,5.7227,5.7266,68947.0
2020-01-29 14:35:00,14.41,14.43,14.39,14.42,202978.0,5.7227,5.7306,5.7147,5.7266,202978.0
2020-01-29 14:40:00,14.42,14.44,14.4,14.43,113867.0,5.7266,5.7346,5.7187,5.7306,113867.0
2020-01-29 14:45:00,14.43,14.44,14.41,14.43,126527.0,5.7306,5.7346,5.7227,5.7306,126527.0
2020-01-29 14:50:00,14.42,14.43,14.4,14.42,121937.0,5.7266,5.7306,5.7187,5.7266,121937.0
2020-01-29 14:55:00,14.42,14.43,14.41,14.42,186710.0,5.7266,5.7306,5.7227,5.7266,186710.0
2020-01-29 15:00:00,14.42,14.43,14.39,14.41,248384.0,5.7266,5.7306,5.7147,5.7227,248384.0
2020-01-29 15:05:00,14.41,14.43,14.4,14.43,114475.0,5.7227,5.7306,5.7187,5.7306,114475.0
2020-01-29 15:10:00,14.43,14.43,14.38,14.39,159124.0,5.7306,5.7306,5.7107,5.7147,159124.0
2020-01-29 15:15:00,14.38,14.41,14.37,14.4,90174.0,5.7107,5.7227,5.7068,5.7187,90174.0
2020-01-29 15:20:00,14.4,14.41,14.35,14.39,276995.0,5.7187,5.7227,5.6988,5.7147,276995.0
2020-01-29 15:25:00,14.39,14.4,14.38,14.39,149019.0,5.7147,5.7187,5.7107,5.7147,149019.0
2020-01-29 15:30:00,14.39,14.4,14.38,14.4,219221.0,5.7147,5.7187,5.7107,5.7187,219221.0
2020-01-29 15:35:00,14.4,14.41,14.38,14.38,343351.0,5.7187,5.7227,5.7107,5.7107,343351.0
2020-01-29 15:40:00,14.39,14.4,14.38,14.39,327432.0,5.7147,5.7187,5.7107,5.7147,327432.0
2020-01-29 15:45:00,14.39,14.4,14.38,14.39,313537.0,5.7147,5.7187,5.7107,5.7147,313537.0
2020-01-29 15:50:00,14.38,14.4,14.34,14.36,475679.0,5.7107,5.7187,5.6949,5.7028,475679.0
2020-01-29 15:55:00,14.36,14.37,14.35,14.37,399277.0,5.7028,5.7068,5.6988,5.7068,399277.0
2020-01-30 09:30:00,14.01,14.16,14.01,14.16,505875.0,5.5638,5.6234,5.5638,5.6234,505875.0
2020-01-30 09:35:00,14.16,14.25,14.16,14.21,657808.0,5.6234,5.6591,5.6234,5.6432,657808.0
2020-01-30 09:40:00,14.21,14.24,14.17,14.23,208108.0,5.6432,5.6551,5.6273,5.6512,208108.0
2020-01-30 09:45:00,14.23,14.28,14.23,14.24,219043.0,5.6512,5.671,5.6512,5.6551,219043.0
2020-01-30 09:50:00,14.24,14.24,14.18,14.2,207132.0,5.6551,5.6551,5.6313,5.6393,207132.0
2020-01-30 09:55:00,14.2,14.21,14.17,14.18,170081.0,5.6393,5.6432,5.6273,5.6313,170081.0
2020-01-30 10:00:00,14.18,14.19,14.16,14.19,85490.0,5.6313,5.6353,5.6234,5.6353,85490.0
2020-01-30 10:05:00,14.19,14.29,14.18,14.29,238296.0,5.6353,5.675,5.6313,5.675,238296.0
2020-01-30 10:10:00,14.29,14.3,14.23,14.24,168708.0,5.675,5.679,5.6512,5.6551,168708.0
2020-01-30 10:15:00,14.24,14.27,14.2,14.21,256641.0,5.6551,5.6671,5.6393,5.6432,256641.0
2020-01-30 10:20:00,14.21,14.21,14.17,14.18,126851.0,5.6432,5.6432,5.6273,5.6313,126851.0
2020-01-30 10:25:00,14.18,14.19,14.16,14.18,112293.0,5.6313,5.6353,5.6234,5.6313,112293.0
2020-01-30 10:30:00,14.18,14.18,14.12,14.15,196460.0,5.6313,5.6313,5.6075,5.6194,196460.0
2020-01-30 10:35:00,14.15,14.16,14.11,14.12,55131.0,5.6194,5.6234,5.6035,5.6075,55131.0
2020-01-30 10:40:00,14.12,14.13,14.09,14.11,207565.0,5.6075,5.6115,5.5956,5.6035,207565.0
2020-01-30 10:45:00,14.12,14.13,14.09,14.11,142420.0,5.6075,5.6115,5.5956,5.6035,142420.0
2020-01-30 10:50:00,14.11,14.11,14.05,14.06,128262.0,5.6035,5.6035,5.5797,5.5837,128262.0
2020-01-30 10:55:00,14.07,14.08,14.02,14.05,374658.0,5.5876,5.5916,5.5678,5.5797,374658.0
2020-01-30 11:00:00,14.04,14.09,14.03,14.07,447877.0,5.5757,5.5956,5.5717,5.5876,447877.0
2020-01-30 11:05:00,14.07,14.08,14.05,14.06,382014.0,5.5876,5.5916,5.5797,5.5837,382014.0
2020-01-30 11:10:00,14.06,14.12,14.05,14.1,202095.0,5.5837,5.6075,5.5797,5.5995,202095.0
2020-01-30 11:15:00,14.1,14.11,14.08,14.1,112304.0,5.5995,5.6035,5.5916,5.5995,112304.0
2020-01-30 11:20:00,14.1,14.11,14.07,14.11,139715.0,5.5995,5.6035,5.5876,5.6035,139715.0
2020-01-30 11:25:00,14.11,14.12,14.09,14.11,157290.0,5.6035,5.6075,5.5956,5.6035,157290.0
2020-01-30 11:30:00,14.11,14.14,14.1,14.12,196780.0,5.6035,5.6154,5.5995,5.6075,196780.0
2020-01-30 11:35:00,14.12,14.14,14.1,14.1,134533.0,5.6075,5.6154,5.5995,5.5995,134533.0
2020-01-30 11:40:00,14.11,14.13,14.09,14.1,186808.0,5.6035,5.6115,5.5956,5.5995,186808.0
2020-01-30 11:45:00,14.09,14.12,14.08,14.1,224464.0,5.5956,5.6075,5.5916,5.5995,224464.0
2020-01-30 11:50:00,14.1,14.14,14.1,14.14,146825.0,5.5995,5.6154,5.5995,5.6154,146825.0
2020-01-30 11:55:00,14.14,14.14,14.11,14.11,243129.0,5.6154,5.6154,5.6035,5.6035,243129.0
2020-01-30 12:00:00,14.11,14.15,14.11,14.14,81028.0,5.6035,5.6194,5.6035,5.6154,81028.0
2020-01-30 12:05:00,14.14,14.15,14.1,14.11,86685.0,5.6154,5.6194,5.5995,5.6035,86685.0
2020-01-30 12:10:00,14.1,14.11,14.08,14.08,92960.0,5.5995,5.6035,5.5916,5.5916,92960.0
2020-01-30 12:15:00,14.08,14.11,14.07,14.1,141209.0,5.5916,5.6035,5.5876,5.5995,141209.0
2020-01-30 12:20:00,14.09,14.11,14.09,14.1,108716.0,5.5956,5.6035,5.5956,5.5995,108716.0
2020-01-30 12:25:00,14.1,14.1,14.07,14.07,51307.0,5.5995,5.5995,5.5876,5.5876,51307.0
2020-01-30 12:30:00,14.07,14.09,14.07,14.07,92454.0,5.5876,5.5956,5.5876,5.5876,92454.0
2020-01-30 12:35:00,14.07,14.09,14.03,14.03,134622.0,5.5876,5.5956,5.5717,5.5717,134622.0
2020-01-30 12:40:00,14.03,14.05,14.02,14.03,91165.0,5.5717,5.5797,5.5678,5.5717,91165.0
2020-01-30 12:45:00,14.03,14.05,14.02,14.05,152747.0,5.5717,5.5797,5.5678,5.5797,152747.0
2020-01-30 12:50:00,14.05,14.1,14.05,14.08,97691.0,5.5797,5.5995,5.5797,5.5916,97691.0
2020-01-30 12:55:00,14.08,14.11,14.08,14.1,172280.0,5.5916,5.6035,5.5916,5.5995,172280.0
2020-01-30 13:00:00,14.1,14.13,14.09,14.12,285231.0,5.5995,5.6115,5.5956,5.6075,285231.0
2020-01-30 13:05:00,14.12,14.14,14.1,14.12,77542.0,5.6075,5.6154,5.5995,5.6075,77542.0
2020-01-30 13:10:00,14.12,14.14,14.09,14.1,83127.0,5.6075,5.6154,5.5956,5.5995,83127.0
2020-01-30 13:15:00,14.1,14.15,14.09,14.12,165551.0,5.5995,5.6194,5.5956,5.6075,165551.0
2020-01-30 13:20:00,14.12,14.15,14.11,14.13,139817.0,5.6075,5.6194,5.6035,5.6115,139817.0
2020-01-30 13:25:00,14.13,14.14,14.12,14.13,52386.0,5.6115,5.6154,5.6075,5.6115,52386.0
2020-01-30 13:30:00,14.13,14.17,14.12,14.15,101112.0,5.6115,5.6273,5.6075,5.6194,101112.0
2020-01-30 13:35:00,14.15,14.15,14.13,14.14,99693.0,5.6194,5.6194,5.6115,5.6154,99693.0
2020-01-30 13:40:00,14.14,14.15,14.13,14.15,58924.0,5.6154,5.6194,5.6115,5.6194,58924.0
2020-01-30 13:45:00,14.15,14.15,14.12,14.13,69673.0,5.6194,5.6194,5.6075,5.6115,69673.0
2020-01-30 13:50:00,14.12,14.13,14.1,14.11,80955.0,5.6075,5.6115,5.5995,5.6035,80955.0
2020-01-30 13:55:00,14.11,14.13,14.1,14.13,85094.0,5.6035,5.6115,5.5995,5.6115,85094.0
2020-01-30 14:00:00,14.13,14.13,14.1,14.11,112836.0,5.6115,5.6115,5.5995,5.6035,112836.0
2020-01-30 14:05:00,14.11,14.13,14.1,14.12,287892.0,5.6035,5.6115,5.5995,5.6075,287892.0
2020-01-30 14:10:00,14.12,14.13,14.11,14.12,69073.0,5.6075,5.6115,5.6035,5.6075,69073.0
2020-01-30 14:15:00,14.12,14.16,14.11,14.14,173104.0,5.6075,5.6234,5.6035,5.6154,173104.0
2020-01-30 14:20:00,14.15,14.18,14.14,14.17,191401.0,5.6194,5.6313,5.6154,5.6273,191401.0
2020-01-30 14:25:00,14.17,14.19,14.16,14.17,129213.0,5.6273,5.6353,5.6234,5.6273,129213.0
2020-01-30 14:30:00,14.17,14.18,14.16,14.17,143320.0,5.6273,5.6313,5.6234,5.6273,143320.0
2020-01-30 14:35:00,14.17,14.18,14.13,14.14,160125.0,5.6273,5.6313,5.6115,5.6154,160125.0
2020-01-30 14:40:00,14.14,14.23,14.13,14.15,467700.0,5.6154,5.6512,5.6115,5.6194,467700.0
2020-01-30 14:45:00,14.15,14.22,14.12,14.21,511788.0,5.6194,5.6472,5.6075,5.6432,511788.0
2020-01-30 14:50:00,14.21,14.29,14.21,14.29,1036415.0,5.6432,5.675,5.6432,5.675,1036415.0
2020-01-30 14:55:00,14.29,14.34,14.28,14.32,542116.0,5.675,5.6949,5.671,5.6869,542116.0
2020-01-30 15:00:00,14.33,14.39,14.29,14.39,735177.0,5.6909,5.7147,5.675,5.7147,735177.0
2020-01-30 15:05:00,14.39,14.39,14.31,14.32,382871.0,5.7147,5.7147,5.6829,5.6869,382871.0
2020-01-30 15:10:00,14.32,14.34,14.29,14.31,292835.0,5.6869,5.6949,5.675,5.6829,292835.0
2020-01-30 15:15:00,14.31,14.35,14.3,14.34,220526.0,5.6829,5.6988,5.679,5.6949,220526.0
2020-01-30 15:20:00,14.35,14.41,14.34,14.4,461404.0,5.6988,5.7227,5.6949,5.7187,461404.0
2020-01-30 15:25:00,14.4,14.4,14.35,14.38,301068.0,5.7187,5.7187,5.6988,5.7107,301068.0
2020-01-30 15:30:00,14.38,14.43,14.37,14.43,688958.0,5.7107,5.7306,5.7068,5.7306,688958.0
2020-01-30 15:35:00,14.43,14.44,14.41,14.43,520362.0,5.7306,5.7346,5.7227,5.7306,520362.0
2020-01-30 15:40:00,14.44,14.48,14.43,14.46,318368.0,5.7346,5.7505,5.7306,5.7425,318368.0
2020-01-30 15:45:00,14.46,14.48,14.44,14.48,358924.0,5.7425,5.7505,5.7346,5.7505,358924.0
2020-01-30 15:50:00,14.48,14.51,14.47,14.49,849898.0,5.7505,5.7624,5.7465,5.7544,849898.0
2020-01-30 15:55:00,14.49,14.5,14.48,14.49,694623.0,5.7544,5.7584,5.7505,5.7544,694623.0
2020-01-31 09:30:00,14.19,14.2,14.1,14.13,585045.0,5.6353,5.6393,5.5995,5.6115,585045.0
2020-01-31 09:35:00,14.12,14.23,14.09,14.23,549175.0,5.6075,5.6512,5.5956,5.6512,549175.0
2020-01-31 09:40:00,14.23,14.26,14.19,14.2,485120.0,5.6512,5.6631,5.6353,5.6393,485120.0
2020-01-31 09:45:00,14.2,14.21,14.18,14.19,321886.0,5.6393,5.6432,5.6313,5.6353,321886.0
2020-01-31 09:50:00,14.19,14.2,14.12,14.16,177079.0,5.6353,5.6393,5.6075,5.6234,177079.0
2020-01-31 09:55:00,14.16,14.19,14.16,14.16,89053.0,5.6234,5.6353,5.6234,5.6234,89053.0
2020-01-31 10:00:00,14.16,14.16,14.08,14.1,213097.0,5.6234,5.6234,5.5916,5.5995,213097.0
2020-01-31 10:05:00,14.1,14.1,14.03,14.05,379574.0,5.5995,5.5995,5.5717,5.5797,379574.0
2020-01-31 10:10:00,14.05,14.11,14.04,14.06,403204.0,5.5797,5.6035,5.5757,5.5837,403204.0
2020-01-31 10:15:00,14.06,14.09,14.04,14.08,160402.0,5.5837,5.5956,5.5757,5.5916,160402.0
2020-01-31 10:20:00,14.08,14.1,14.07,14.08,149567.0,5.5916,5.5995,5.5876,5.5916,149567.0
2020-01-31 10:25:00,14.07,14.09,14.06,14.06,126103.0,5.5876,5.5956,5.5837,5.5837,126103.0
2020-01-31 10:30:00,14.06,14.08,14.05,14.06,146974.0,5.5837,5.5916,5.5797,5.5837,146974.0
2020-01-31 10:35:00,14.07,14.07,14.05,14.05,113164.0,5.5876,5.5876,5.5797,5.5797,113164.0
2020-01-31 10:40:00,14.06,14.08,14.05,14.07,106946.0,5.5837,5.5916,5.5797,5.5876,106946.0
2020-01-31 10:45:00,14.06,14.08,14.05,14.08,75066.0,5.5837,5.5916,5.5797,5.5916,75066.0
2020-01-31 10:50:00,14.08,14.08,14.05,14.07,91324.0,5.5916,5.5916,5.5797,5.5876,91324.0
2020-01-31 10:55:00,14.07,14.09,14.05,14.08,139608.0,5.5876,5.5956,5.5797,5.5916,139608.0
2020-01-31 11:00:00,14.09,14.12,14.08,14.1,61007.0,5.5956,5.6075,5.5916,5.5995,61007.0
2020-01-31 11:05:00,14.1,14.11,14.06,14.07,105272.0,5.5995,5.6035,5.5837,5.5876,105272.0
2020-01-31 11:10:00,14.07,14.08,14.04,14.05,93049.0,5.5876,5.5916,5.5757,5.5797,93049.0
2020-01-31 11:15:00,14.04,14.16,14.03,14.14,874146.0,5.5757,5.6234,5.5717,5.6154,874146.0
2020-01-31 11:20:00,14.15,14.15,14.12,14.13,61017.0,5.6194,5.6194,5.6075,5.6115,61017.0
2020-01-31 11:25:00,14.13,14.16,14.11,14.12,143529.0,5.6115,5.6234,5.6035,5.6075,143529.0
2020-01-31 11:30:00,14.13,14.18,14.12,14.18,241437.0,5.6115,5.6313,5.6075,5.6313,241437.0
2020-01-31 11:35:00,14.18,14.2,14.1,14.13,287508.0,5.6313,5.6393,5.5995,5.6115,287508.0
2020-01-31 11:40:00,14.13,14.16,14.11,14.14,262473.0,5.6115,5.6234,5.6035,5.6154,262473.0
2020-01-31 11:45:00,14.14,14.16,14.12,14.14,233791.0,5.6154,5.6234,5.6075,5.6154,233791.0
2020-01-31 11:50:00,14.13,14.14,14.1,14.14,56723.0,5.6115,5.6154,5.5995,5.6154,56723.0
2020-01-31 11:55:00,14.14,14.14,14.11,14.12,116237.0,5.6154,5.6154,5.6035,5.6075,116237.0
2020-01-31 12:00:00,14.12,14.14,14.1,14.12,145218.0,5.6075,5.6154,5.5995,5.6075,145218.0
2020-01-31 12:05:00,14.13,14.13,14.09,14.11,60191.0,5.6115,5.6115,5.5956,5.6035,60191.0
2020-01-31 12:10:00,14.11,14.12,14.07,14.08,58002.0,5.6035,5.6075,5.5876,5.5916,58002.0
2020-01-31 12:15:00,14.08,14.09,14.07,14.08,38575.0,5.5916,5.5956,5.5876,5.5916,38575.0
2020-01-31 12:20:00,14.08,14.11,14.07,14.11,113446.0,5.5916,5.6035,5.5876,5.6035,113446.0
2020-01-31 12:25:00,14.1,14.11,14.08,14.11,42404.0,5.5995,5.6035,5.5916,5.6035,42404.0
2020-01-31 12:30:00,14.11,14.12,14.09,14.1,253982.0,5.6035,5.6075,5.5956,5.5995,253982.0
2020-01-31 12:35:00,14.1,14.1,14.05,14.05,244567.0,5.5995,5.5995,5.5797,5.5797,244567.0
2020-01-31 12:40:00,14.05,14.11,14.03,14.1,276145.0,5.5797,5.6035,5.5717,5.5995,276145.0
2020-01-31 12:45:00,14.1,14.11,14.06,14.08,91549.0,5.5995,5.6035,5.5837,5.5916,91549.0
2020-01-31 12:50:00,14.08,14.1,14.04,14.09,106856.0,5.5916,5.5995,5.5757,5.5956,106856.0
2020-01-31 12:55:00,14.1,14.1,14.08,14.1,45238.0,5.5995,5.5995,5.5916,5.5995,45238.0
2020-01-31 13:00:00,14.1,14.13,14.09,14.11,96476.0,5.5995,5.6115,5.5956,5.6035,96476.0
2020-01-31 13:05:00,14.11,14.12,14.08,14.09,82391.0,5.6035,5.6075,5.5916,5.5956,82391.0
2020-01-31 13:10:00,14.09,14.1,14.07,14.09,65543.0,5.5956,5.5995,5.5876,5.5956,65543.0
2020-01-31 13:15:00,14.1,14.1,14.08,14.09,52305.0,5.5995,5.5995,5.5916,5.5956,52305.0
2020-01-31 13:20:00,14.09,14.12,14.07,14.11,62737.0,5.5956,5.6075,5.5876,5.6035,62737.0
2020-01-31 13:25:00,14.11,14.13,14.08,14.09,94601.0,5.6035,5.6115,5.5916,5.5956,94601.0
2020-01-31 13:30:00,14.1,14.1,14.06,14.09,110712.0,5.5995,5.5995,5.5837,5.5956,110712.0
2020-01-31 13:35:00,14.09,14.09,14.05,14.08,118710.0,5.5956,5.5956,5.5797,5.5916,118710.0
2020-01-31 13:40:00,14.08,14.08,14.05,14.05,114059.0,5.5916,5.5916,5.5797,5.5797,114059.0
2020-01-31 13:45:00,14.05,14.08,14.04,14.08,206505.0,5.5797,5.5916,5.5757,5.5916,206505.0
2020-01-31 13:50:00,14.08,14.09,14.06,14.08,70442.0,5.5916,5.5956,5.5837,5.5916,70442.0
2020-01-31 13:55:00,14.08,14.1,14.06,14.07,222771.0,5.5916,5.5995,5.5837,5.5876,222771.0
2020-01-31 14:00:00,14.07,14.13,14.06,14.12,103111.0,5.5876,5.6115,5.5837,5.6075,103111.0
2020-01-31 14:05:00,14.12,14.13,14.1,14.12,108268.0,5.6075,5.6115,5.5995,5.6075,108268.0
2020-01-31 14:10:00,14.12,14.14,14.1,14.1,91771.0,5.6075,5.6154,5.5995,5.5995,91771.0
2020-01-31 14:15:00,14.11,14.12,14.09,14.12,126227.0,5.6035,5.6075,5.5956,5.6075,126227.0
2020-01-31 14:20:00,14.12,14.12,14.07,14.08,112068.0,5.6075,5.6075,5.5876,5.5916,112068.0
2020-01-31 14:25:00,14.08,14.08,14.04,14.07,124247.0,5.5916,5.5916,5.5757,5.5876,124247.0
2020-01-31 14:30:00,14.07,14.13,14.06,14.1,215438.0,5.5876,5.6115,5.5837,5.5995,215438.0
2020-01-31 14:35:00,14.11,14.11,14.07,14.08,92828.0,5.6035,5.6035,5.5876,5.5916,92828.0
2020-01-31 14:40:00,14.08,14.09,14.05,14.06,105927.0,5.5916,5.5956,5.5797,5.5837,105927.0
2020-01-31 14:45:00,14.06,14.08,14.05,14.06,338158.0,5.5837,5.5916,5.5797,5.5837,338158.0
2020-01-31 14:50:00,14.06,14.07,14.05,14.06,99176.0,5.5837,5.5876,5.5797,5.5837,99176.0
2020-01-31 14:55:00,14.06,14.09,14.05,14.07,121710.0,5.5837,5.5956,5.5797,5.5876,121710.0
2020-01-31 15:00:00,14.07,14.09,14.06,14.08,120239.0,5.5876,5.5956,5.5837,5.5916,120239.0
2020-01-31 15:05:00,14.08,14.08,14.05,14.05,87467.0,5.5916,5.5916,5.5797,5.5797,87467.0
2020-01-31 15:10:00,14.05,14.07,14.04,14.06,206515.0,5.5797,5.5876,5.5757,5.5837,206515.0
2020-01-31 15:15:00,14.05,14.08,14.03,14.07,145505.0,5.5797,5.5916,5.5717,5.5876,145505.0
2020-01-31 15:20:00,14.07,14.08,14.06,14.08,134125.0,5.5876,5.5916,5.5837,5.5916,134125.0
2020-01-31 15:25:00,14.08,14.08,14.04,14.05,218417.0,5.5916,5.5916,5.5757,5.5797,218417.0
2020-01-31 15:30:00,14.06,14.06,14.01,14.04,721157.0,5.5837,5.5837,5.5638,5.5757,721157.0
2020-01-31 15:35:00,14.04,14.05,14.03,14.04,152844.0,5.5757,5.5797,5.5717,5.5757,152844.0
2020-01-31 15:40:00,14.04,14.1,14.02,14.08,373681.0,5.5757,5.5995,5.5678,5.5916,373681.0
2020-01-31 15:45:00,14.08,14.1,14.06,14.07,629833.0,5.5916,5.5995,5.5837,5.5876,629833.0
2020-01-31 15:50:00,14.07,14.12,14.07,14.12,593252.0,5.5876,5.6075,5.5876,5.6075,593252.0
2020-01-31 15:55:00,14.12,14.14,14.1,14.1,870738.0,5.6075,5.6154,5.5995,5.5995,870738.0
2020-02-03 09:30:00,14.24,14.26,14.18,14.25,409634.0,5.6551,5.6631,5.6313,5.6591,409634.0
2020-02-03 09:35:00,14.24,14.27,14.23,14.27,367433.0,5.6551,5.6671,5.6512,5.6671,367433.0
2020-02-03 09:40:00,14.27,14.27,14.24,14.24,275986.0,5.6671,5.6671,5.6551,5.6551,275986.0
2020-02-03 09:45:00,14.24,14.3,14.23,14.29,172111.0,5.6551,5.679,5.6512,5.675,172111.0
2020-02-03 09:50:00,14.29,14.34,14.29,14.33,222346.0,5.675,5.6949,5.675,5.6909,222346.0
2020-02-03 09:55:00,14.34,14.38,14.33,14.37,245896.0,5.6949,5.7107,5.6909,5.7068,245896.0
2020-02-03 10:00:00,14.37,14.42,14.37,14.38,439352.0,5.7068,5.7266,5.7068,5.7107,439352.0
2020-02-03 10:05:00,14.38,14.38,14.33,14.36,331326.0,5.7107,5.7107,5.6909,5.7028,331326.0
2020-02-03 10:10:00,14.36,14.39,14.34,14.38,163756.0,5.7028,5.7147,5.6949,5.7107,163756.0
2020-02-03 10:15:00,14.38,14.39,14.34,14.38,50453.0,5.7107,5.7147,5.6949,5.7107,50453.0
2020-02-03 10:20:00,14.37,14.38,14.35,14.37,96774.0,5.7068,5.7107,5.6988,5.7068,96774.0
2020-02-03 10:25:00,14.38,14.4,14.37,14.39,57437.0,5.7107,5.7187,5.7068,5.7147,57437.0
2020-02-03 10:30:00,14.38,14.39,14.34,14.35,126492.0,5.7107,5.7147,5.6949,5.6988,126492.0
2020-02-03 10:35:00,14.36,14.36,14.33,14.34,123560.0,5.7028,5.7028,5.6909,5.6949,123560.0
2020-02-03 10:40:00,14.34,14.34,14.33,14.34,72749.0,5.6949,5.6949,5.6909,5.6949,72749.0
2020-02-03 10:45:00,14.34,14.35,14.31,14.32,113739.0,5.6949,5.6988,5.6829,5.6869,113739.0
2020-02-03 10:50:00,14.32,14.34,14.31,14.34,54291.0,5.6869,5.6949,5.6829,5.6949,54291.0
2020-02-03 10:55:00,14.34,14.35,14.32,14.34,202631.0,5.6949,5.6988,5.6869,5.6949,202631.0
2020-02-03 11:00:00,14.34,14.38,14.34,14.37,191899.0,5.6949,5.7107,5.6949,5.7068,191899.0
2020-02-03 11:05:00,14.37,14.38,14.34,14.35,149307.0,5.7068,5.7107,5.6949,5.6988,149307.0
2020-02-03 11:10:00,14.35,14.35,14.29,14.32,213999.0,5.6988,5.6988,5.675,5.6869,213999.0
2020-02-03 11:15:00,14.32,14.33,14.3,14.31,145679.0,5.6869,5.6909,5.679,5.6829,145679.0
2020-02-03 11:20:00,14.31,14.31,14.25,14.26,396843.0,5.6829,5.6829,5.6591,5.6631,396843.0
2020-02-03 11:25:00,14.26,14.26,14.22,14.24,250587.0,5.6631,5.6631,5.6472,5.6551,250587.0
2020-02-03 11:30:00,14.25,14.26,14.22,14.23,93667.0,5.6591,5.6631,5.6472,5.6512,93667.0
2020-02-03 11:35:00,14.23,14.23,14.2,14.21,126311.0,5.6512,5.6512,5.6393,5.6432,126311.0
2020-02-03 11:40:00,14.2,14.22,14.19,14.21,225873.0,5.6393,5.6472,5.6353,5.6432,225873.0
2020-02-03 11:45:00,14.21,14.24,14.21,14.22,111128.0,5.6432,5.6551,5.6432,5.6472,111128.0
2020-02-03 11:50:00,14.21,14.24,14.2,14.23,149325.0,5.6432,5.6551,5.6393,5.6512,149325.0
2020-02-03 11:55:00,14.23,14.27,14.23,14.26,147055.0,5.6512,5.6671,5.6512,5.6631,147055.0
2020-02-03 12:00:00,14.26,14.27,14.25,14.27,104266.0,5.6631,5.6671,5.6591,5.6671,104266.0
2020-02-03 12:05:00,14.27,14.27,14.23,14.23,148482.0,5.6671,5.6671,5.6512,5.6512,148482.0
2020-02-03 12:10:00,14.24,14.25,14.23,14.25,143350.0,5.6551,5.6591,5.6512,5.6591,143350.0
2020-02-03 12:15:00,14.25,14.28,14.24,14.27,84733.0,5.6591,5.671,5.6551,5.6671,84733.0
2020-02-03 12:20:00,14.28,14.29,14.27,14.28,28346.0,5.671,5.675,5.6671,5.671,28346.0
2020-02-03 12:25:00,14.27,14.28,14.25,14.26,52619.0,5.6671,5.671,5.6591,5.6631,52619.0
2020-02-03 12:30:00,14.26,14.27,14.24,14.24,98270.0,5.6631,5.6671,5.6551,5.6551,98270.0
2020-02-03 12:35:00,14.24,14.25,14.23,14.25,57900.0,5.6551,5.6591,5.6512,5.6591,57900.0
2020-02-03 12:40:00,14.25,14.27,14.24,14.26,86623.0,5.6591,5.6671,5.6551,5.6631,86623.0
2020-02-03 12:45:00,14.26,14.28,14.25,14.28,79102.0,5.6631,5.671,5.6591,5.671,79102.0
2020-02-03 12:50:00,14.28,14.3,14.27,14.29,102802.0,5.671,5.679,5.6671,5.675,102802.0
2020-02-03 12:55:00,14.29,14.29,14.26,14.26,178944.0,5.675,5.675,5.6631,5.6631,178944.0
2020-02-03 13:00:00,14.26,14.27,14.26,14.27,46226.0,5.6631,5.6671,5.6631,5.6671,46226.0
2020-02-03 13:05:00,14.27,14.27,14.23,14.25,166367.0,5.6671,5.6671,5.6512,5.6591,166367.0
2020-02-03 13:10:00,14.25,14.26,14.2,14.21,67696.0,5.6591,5.6631,5.6393,5.6432,67696.0
2020-02-03 13:15:00,14.2,14.21,14.19,14.21,183172.0,5.6393,5.6432,5.6353,5.6432,183172.0
2020-02-03 13:20:00,14.21,14.23,14.2,14.21,74900.0,5.6432,5.6512,5.6393,5.6432,74900.0
2020-02-03 13:25:00,14.21,14.21,14.18,14.19,112412.0,5.6432,5.6432,5.6313,5.6353,112412.0
2020-02-03 13:30:00,14.19,14.21,14.17,14.19,308910.0,5.6353,5.6432,5.6273,5.6353,308910.0
2020-02-03 13:35:00,14.18,14.19,14.17,14.18,17131.0,5.6313,5.6353,5.6273,5.6313,17131.0
2020-02-03 13:40:00,14.19,14.19,14.16,14.18,238958.0,5.6353,5.6353,5.6234,5.6313,238958.0
2020-02-03 13:45:00,14.18,14.18,14.16,14.18,149774.0,5.6313,5.6313,5.6234,5.6313,149774.0
2020-02-03 13:50:00,14.18,14.18,14.15,14.17,96291.0,5.6313,5.6313,5.6194,5.6273,96291.0
2020-02-03 13:55:00,14.17,14.17,14.15,14.17,53953.0,5.6273,5.6273,5.6194,5.6273,53953.0
2020-02-03 14:00:00,14.17,14.18,14.15,14.16,126755.0,5.6273,5.6313,5.6194,5.6234,126755.0
2020-02-03 14:05:00,14.17,14.17,14.15,14.17,120256.0,5.6273,5.6273,5.6194,5.6273,120256.0
2020-02-03 14:10:00,14.16,14.17,14.15,14.15,131662.0,5.6234,5.6273,5.6194,5.6194,131662.0
2020-02-03 14:15:00,14.15,14.16,14.12,14.13,114371.0,5.6194,5.6234,5.6075,5.6115,114371.0
2020-02-03 14:20:00,14.13,14.14,14.12,14.13,108329.0,5.6115,5.6154,5.6075,5.6115,108329.0
2020-02-03 14:25:00,14.13,14.14,14.12,14.12,76991.0,5.6115,5.6154,5.6075,5.6075,76991.0
2020-02-03 14:30:00,14.12,14.17,14.12,14.16,133202.0,5.6075,5.6273,5.6075,5.6234,133202.0
2020-02-03 14:35:00,14.17,14.2,14.16,14.2,127316.0,5.6273,5.6393,5.6234,5.6393,127316.0
2020-02-03 14:40:00,14.2,14.2,14.17,14.19,111708.0,5.6393,5.6393,5.6273,5.6353,111708.0
2020-02-03 14:45:00,14.19,14.21,14.17,14.21,122001.0,5.6353,5.6432,5.6273,5.6432,122001.0
2020-02-03 14:50:00,14.21,14.21,14.18,14.19,46840.0,5.6432,5.6432,5.6313,5.6353,46840.0
2020-02-03 14:55:00,14.19,14.19,14.16,14.16,45420.0,5.6353,5.6353,5.6234,5.6234,45420.0
2020-02-03 15:00:00,14.16,14.17,14.15,14.17,83571.0,5.6234,5.6273,5.6194,5.6273,83571.0
2020-02-03 15:05:00,14.17,14.17,14.16,14.17,31290.0,5.6273,5.6273,5.6234,5.6273,31290.0
2020-02-03 15:10:00,14.17,14.18,14.16,14.17,143776.0,5.6273,5.6313,5.6234,5.6273,143776.0
2020-02-03 15:15:00,14.17,14.19,14.16,14.19,83937.0,5.6273,5.6353,5.6234,5.6353,83937.0
2020-02-03 15:20:00,14.18,14.19,14.17,14.18,92891.0,5.6313,5.6353,5.6273,5.6313,92891.0
2020-02-03 15:25:00,14.18,14.21,14.17,14.21,163317.0,5.6313,5.6432,5.6273,5.6432,163317.0
2020-02-03 15:30:00,14.21,14.24,14.2,14.24,240893.0,5.6432,5.6551,5.6393,5.6551,240893.0
2020-02-03 15:35:00,14.24,14.24,14.2,14.21,193300.0,5.6551,5.6551,5.6393,5.6432,193300.0
2020-02-03 15:40:00,14.21,14.22,14.2,14.22,89738.0,5.6432,5.6472,5.6393,5.6472,89738.0
2020-02-03 15:45:00,14.21,14.22,14.2,14.21,225192.0,5.6432,5.6472,5.6393,5.6432,225192.0
2020-02-03 15:50:00,14.21,14.21,14.19,14.21,296115.0,5.6432,5.6432,5.6353,5.6432,296115.0
2020-02-03 15:55:00,14.21,14.21,14.19,14.2,673138.0,5.6432,5.6432,5.6353,5.6393,673138.0
2020-02-04 09:30:00,14.42,14.5,14.41,14.5,690126.0,5.7266,5.7584,5.7227,5.7584,690126.0
2020-02-04 09:35:00,14.5,14.54,14.48,14.5,484908.0,5.7584,5.7743,5.7505,5.7584,484908.0
2020-02-04 09:40:00,14.51,14.51,14.47,14.5,354028.0,5.7624,5.7624,5.7465,5.7584,354028.0
2020-02-04 09:45:00,14.5,14.54,14.49,14.52,318260.0,5.7584,5.7743,5.7544,5.7663,318260.0
2020-02-04 09:50:00,14.51,14.51,14.49,14.51,224205.0,5.7624,5.7624,5.7544,5.7624,224205.0
2020-02-04 09:55:00,14.5,14.52,14.48,14.49,193202.0,5.7584,5.7663,5.7505,5.7544,193202.0
2020-02-04 10:00:00,14.49,14.51,14.47,14.5,385327.0,5.7544,5.7624,5.7465,5.7584,385327.0
2020-02-04 10:05:00,14.5,14.53,14.49,14.51,516522.0,5.7584,5.7703,5.7544,5.7624,516522.0
2020-02-04 10:10:00,14.52,14.52,14.49,14.5,243641.0,5.7663,5.7663,5.7544,5.7584,243641.0
2020-02-04 10:15:00,14.49,14.53,14.49,14.52,353442.0,5.7544,5.7703,5.7544,5.7663,353442.0
2020-02-04 10:20:00,14.52,14.55,14.51,14.54,417161.0,5.7663,5.7783,5.7624,5.7743,417161.0
2020-02-04 10:25:00,14.54,14.56,14.52,14.56,413758.0,5.7743,5.7822,5.7663,5.7822,413758.0
2020-02-04 10:30:00,14.56,14.58,14.54,14.55,413938.0,5.7822,5.7902,5.7743,5.7783,413938.0
2020-02-04 10:35:00,14.55,14.58,14.54,14.56,131781.0,5.7783,5.7902,5.7743,5.7822,131781.0
2020-02-04 10:40:00,14.56,14.59,14.55,14.56,541400.0,5.7822,5.7941,5.7783,5.7822,541400.0
2020-02-04 10:45:00,14.56,14.58,14.55,14.56,163043.0,5.7822,5.7902,5.7783,5.7822,163043.0
2020-02-04 10:50:00,14.56,14.58,14.55,14.58,290431.0,5.7822,5.7902,5.7783,5.7902,290431.0
2020-02-04 10:55:00,14.58,14.58,14.56,14.57,189809.0,5.7902,5.7902,5.7822,5.7862,189809.0
2020-02-04 11:00:00,14.57,14.61,14.56,14.6,319194.0,5.7862,5.8021,5.7822,5.7981,319194.0
2020-02-04 11:05:00,14.61,14.61,14.58,14.59,324238.0,5.8021,5.8021,5.7902,5.7941,324238.0
2020-02-04 11:10:00,14.6,14.61,14.59,14.61,260718.0,5.7981,5.8021,5.7941,5.8021,260718.0
2020-02-04 11:15:00,14.61,14.64,14.6,14.63,203577.0,5.8021,5.814,5.7981,5.81,203577.0
2020-02-04 11:20:00,14.63,14.64,14.62,14.63,171666.0,5.81,5.814,5.8061,5.81,171666.0
2020-02-04 11:25:00,14.63,14.65,14.62,14.64,285532.0,5.81,5.818,5.8061,5.814,285532.0
2020-02-04 11:30:00,14.64,14.67,14.63,14.65,492092.0,5.814,5.8259,5.81,5.818,492092.0
2020-02-04 11:35:00,14.66,14.69,14.63,14.69,409182.0,5.8219,5.8339,5.81,5.8339,409182.0
2020-02-04 11:40:00,14.69,14.72,14.67,14.71,303864.0,5.8339,5.8458,5.8259,5.8418,303864.0
2020-02-04 11:45:00,14.71,14.72,14.67,14.68,411673.0,5.8418,5.8458,5.8259,5.8299,411673.0
2020-02-04 11:50:00,14.68,14.69,14.66,14.67,136308.0,5.8299,5.8339,5.8219,5.8259,136308.0
2020-02-04 11:55:00,14.67,14.67,14.62,14.64,379295.0,5.8259,5.8259,5.8061,5.814,379295.0
2020-02-04 12:00:00,14.64,14.64,14.61,14.63,189786.0,5.814,5.814,5.8021,5.81,189786.0
2020-02-04 12:05:00,14.63,14.66,14.62,14.65,235429.0,5.81,5.8219,5.8061,5.818,235429.0
2020-02-04 12:10:00,14.65,14.67,14.64,14.65,247690.0,5.818,5.8259,5.814,5.818,247690.0
2020-02-04 12:15:00,14.65,14.65,14.62,14.65,171452.0,5.818,5.818,5.8061,5.818,171452.0
2020-02-04 12:20:00,14.65,14.65,14.61,14.64,178667.0,5.818,5.818,5.8021,5.814,178667.0
2020-02-04 12:25:00,14.64,14.66,14.62,14.63,143792.0,5.814,5.8219,5.8061,5.81,143792.0
2020-02-04 12:30:00,14.63,14.63,14.6,14.6,121023.0,5.81,5.81,5.7981,5.7981,121023.0
2020-02-04 12:35:00,14.6,14.61,14.59,14.6,102081.0,5.7981,5.8021,5.7941,5.7981,102081.0
2020-02-04 12:40:00,14.6,14.6,14.57,14.58,72433.0,5.7981,5.7981,5.7862,5.7902,72433.0
2020-02-04 12:45:00,14.58,14.59,14.56,14.56,245322.0,5.7902,5.7941,5.7822,5.7822,245322.0
2020-02-04 12:50:00,14.57,14.58,14.55,14.58,203395.0,5.7862,5.7902,5.7783,5.7902,203395.0
2020-02-04 12:55:00,14.58,14.59,14.57,14.58,74565.0,5.7902,5.7941,5.7862,5.7902,74565.0
2020-02-04 13:00:00,14.58,14.58,14.56,14.57,61837.0,5.7902,5.7902,5.7822,5.7862,61837.0
2020-02-04 13:05:00,14.56,14.57,14.55,14.57,65634.0,5.7822,5.7862,5.7783,5.7862,65634.0
2020-02-04 13:10:00,14.57,14.57,14.54,14.54,38820.0,5.7862,5.7862,5.7743,5.7743,38820.0
2020-02-04 13:15:00,14.54,14.55,14.51,14.52,147037.0,5.7743,5.7783,5.7624,5.7663,147037.0
2020-02-04 13:20:00,14.52,14.53,14.5,14.51,595277.0,5.7663,5.7703,5.7584,5.7624,595277.0
2020-02-04 13:25:00,14.52,14.52,14.5,14.51,102684.0,5.7663,5.7663,5.7584,5.7624,102684.0
2020-02-04 13:30:00,14.51,14.52,14.5,14.51,76760.0,5.7624,5.7663,5.7584,5.7624,76760.0
2020-02-04 13:35:00,14.51,14.52,14.48,14.49,144598.0,5.7624,5.7663,5.7505,5.7544,144598.0
2020-02-04 13:40:00,14.49,14.49,14.45,14.48,259969.0,5.7544,5.7544,5.7385,5.7505,259969.0
2020-02-04 13:45:00,14.48,14.48,14.45,14.46,115999.0,5.7505,5.7505,5.7385,5.7425,115999.0
2020-02-04 13:50:00,14.45,14.47,14.44,14.46,160689.0,5.7385,5.7465,5.7346,5.7425,160689.0
2020-02-04 13:55:00,14.46,14.47,14.44,14.46,88038.0,5.7425,5.7465,5.7346,5.7425,88038.0
2020-02-04 14:00:00,14.46,14.47,14.43,14.44,173443.0,5.7425,5.7465,5.7306,5.7346,173443.0
2020-02-04 14:05:00,14.44,14.47,14.43,14.46,215060.0,5.7346,5.7465,5.7306,5.7425,215060.0
2020-02-04 14:10:00,14.46,14.47,14.44,14.46,602530.0,5.7425,5.7465,5.7346,5.7425,602530.0
2020-02-04 14:15:00,14.46,14.46,14.43,14.43,109029.0,5.7425,5.7425,5.7306,5.7306,109029.0
2020-02-04 14:20:00,14.43,14.44,14.4,14.41,185929.0,5.7306,5.7346,5.7187,5.7227,185929.0
2020-02-04 14:25:00,14.41,14.42,14.39,14.41,235563.0,5.7227,5.7266,5.7147,5.7227,235563.0
2020-02-04 14:30:00,14.41,14.43,14.4,14.41,284715.0,5.7227,5.7306,5.7187,5.7227,284715.0
2020-02-04 14:35:00,14.41,14.45,14.4,14.44,239534.0,5.7227,5.7385,5.7187,5.7346,239534.0
2020-02-04 14:40:00,14.44,14.46,14.43,14.45,376200.0,5.7346,5.7425,5.7306,5.7385,376200.0
2020-02-04 14:45:00,14.46,14.46,14.42,14.43,182859.0,5.7425,5.7425,5.7266,5.7306,182859.0
2020-02-04 14:50:00,14.44,14.44,14.42,14.42,90809.0,5.7346,5.7346,5.7266,5.7266,90809.0
2020-02-04 14:55:00,14.42,14.43,14.4,14.4,140334.0,5.7266,5.7306,5.7187,5.7187,140334.0
2020-02-04 15:00:00,14.41,14.43,14.38,14.43,380797.0,5.7227,5.7306,5.7107,5.7306,380797.0
2020-02-04 15:05:00,14.43,14.44,14.39,14.39,338295.0,5.7306,5.7346,5.7147,5.7147,338295.0
2020-02-04 15:10:00,14.39,14.42,14.39,14.41,359118.0,5.7147,5.7266,5.7147,5.7227,359118.0
2020-02-04 15:15:00,14.41,14.42,14.4,14.41,274615.0,5.7227,5.7266,5.7187,5.7227,274615.0
2020-02-04 15:20:00,14.42,14.43,14.4,14.4,298911.0,5.7266,5.7306,5.7187,5.7187,298911.0
2020-02-04 15:25:00,14.4,14.42,14.4,14.42,234298.0,5.7187,5.7266,5.7187,5.7266,234298.0
2020-02-04 15:30:00,14.41,14.42,14.36,14.36,558292.0,5.7227,5.7266,5.7028,5.7028,558292.0
2020-02-04 15:35:00,14.37,14.39,14.36,14.36,436718.0,5.7068,5.7147,5.7028,5.7028,436718.0
2020-02-04 15:40:00,14.36,14.37,14.35,14.37,270032.0,5.7028,5.7068,5.6988,5.7068,270032.0
2020-02-04 15:45:00,14.37,14.39,14.36,14.39,781205.0,5.7068,5.7147,5.7028,5.7147,781205.0
2020-02-04 15:50:00,14.39,14.4,14.37,14.38,847225.0,5.7147,5.7187,5.7068,5.7107,847225.0
2020-02-04 15:55:00,14.38,14.41,14.38,14.4,1176816.0,5.7107,5.7227,5.7107,5.7187,1176816.0
2020-02-05 09:30:00,14.68,14.71,14.64,14.69,790392.0,5.8299,5.8418,5.814,5.8339,790392.0
2020-02-05 09:35:00,14.69,14.69,14.6,14.6,255943.0,5.8339,5.8339,5.7981,5.7981,255943.0
2020-02-05 09:40:00,14.6,14.61,14.55,14.58,346238.0,5.7981,5.8021,5.7783,5.7902,346238.0
2020-02-05 09:45:00,14.57,14.59,14.54,14.55,724600.0,5.7862,5.7941,5.7743,5.7783,724600.0
2020-02-05 09:50:00,14.54,14.55,14.48,14.49,614940.0,5.7743,5.7783,5.7505,5.7544,614940.0
2020-02-05 09:55:00,14.49,14.51,14.45,14.51,679956.0,5.7544,5.7624,5.7385,5.7624,679956.0
2020-02-05 10:00:00,14.5,14.54,14.49,14.5,435490.0,5.7584,5.7743,5.7544,5.7584,435490.0
2020-02-05 10:05:00,14.5,14.52,14.47,14.5,390334.0,5.7584,5.7663,5.7465,5.7584,390334.0
2020-02-05 10:10:00,14.5,14.51,14.47,14.49,425710.0,5.7584,5.7624,5.7465,5.7544,425710.0
2020-02-05 10:15:00,14.49,14.51,14.47,14.5,327601.0,5.7544,5.7624,5.7465,5.7584,327601.0
2020-02-05 10:20:00,14.51,14.55,14.5,14.54,298804.0,5.7624,5.7783,5.7584,5.7743,298804.0
2020-02-05 10:25:00,14.54,14.54,14.48,14.51,371482.0,5.7743,5.7743,5.7505,5.7624,371482.0
2020-02-05 10:30:00,14.51,14.56,14.49,14.54,470032.0,5.7624,5.7822,5.7544,5.7743,470032.0
2020-02-05 10:35:00,14.54,14.56,14.52,14.54,168502.0,5.7743,5.7822,5.7663,5.7743,168502.0
2020-02-05 10:40:00,14.54,14.56,14.5,14.56,223001.0,5.7743,5.7822,5.7584,5.7822,223001.0
2020-02-05 10:45:00,14.56,14.56,14.53,14.55,170062.0,5.7822,5.7822,5.7703,5.7783,170062.0
2020-02-05 10:50:00,14.54,14.57,14.53,14.55,234501.0,5.7743,5.7862,5.7703,5.7783,234501.0
2020-02-05 10:55:00,14.56,14.57,14.54,14.54,122996.0,5.7822,5.7862,5.7743,5.7743,122996.0
2020-02-05 11:00:00,14.55,14.56,14.53,14.54,321479.0,5.7783,5.7822,5.7703,5.7743,321479.0
2020-02-05 11:05:00,14.54,14.57,14.53,14.56,275739.0,5.7743,5.7862,5.7703,5.7822,275739.0
2020-02-05 11:10:00,14.57,14.62,14.56,14.6,639211.0,5.7862,5.8061,5.7822,5.7981,639211.0
2020-02-05 11:15:00,14.59,14.6,14.56,14.58,220586.0,5.7941,5.7981,5.7822,5.7902,220586.0
2020-02-05 11:20:00,14.58,14.59,14.55,14.59,175145.0,5.7902,5.7941,5.7783,5.7941,175145.0
2020-02-05 11:25:00,14.59,14.61,14.57,14.6,215149.0,5.7941,5.8021,5.7862,5.7981,215149.0
2020-02-05 11:30:00,14.6,14.6,14.58,14.58,159716.0,5.7981,5.7981,5.7902,5.7902,159716.0
2020-02-05 11:35:00,14.58,14.59,14.56,14.57,169602.0,5.7902,5.7941,5.7822,5.7862,169602.0
2020-02-05 11:40:00,14.57,14.57,14.53,14.56,239379.0,5.7862,5.7862,5.7703,5.7822,239379.0
2020-02-05 11:45:00,14.55,14.56,14.54,14.56,65247.0,5.7783,5.7822,5.7743,5.7822,65247.0
2020-02-05 11:50:00,14.56,14.56,14.52,14.53,344826.0,5.7822,5.7822,5.7663,5.7703,344826.0
2020-02-05 11:55:00,14.53,14.55,14.52,14.53,415321.0,5.7703,5.7783,5.7663,5.7703,415321.0
2020-02-05 12:00:00,14.53,14.53,14.49,14.51,616255.0,5.7703,5.7703,5.7544,5.7624,616255.0
2020-02-05 12:05:00,14.52,14.54,14.49,14.52,520472.0,5.7663,5.7743,5.7544,5.7663,520472.0
2020-02-05 12:10:00,14.51,14.53,14.5,14.53,221959.0,5.7624,5.7703,5.7584,5.7703,221959.0
2020-02-05 12:15:00,14.53,14.55,14.52,14.53,106852.0,5.7703,5.7783,5.7663,5.7703,106852.0
2020-02-05 12:20:00,14.54,14.54,14.52,14.53,76543.0,5.7743,5.7743,5.7663,5.7703,76543.0
2020-02-05 12:25:00,14.52,14.53,14.51,14.52,311793.0,5.7663,5.7703,5.7624,5.7663,311793.0
2020-02-05 12:30:00,14.52,14.55,14.51,14.54,172617.0,5.7663,5.7783,5.7624,5.7743,172617.0
2020-02-05 12:35:00,14.54,14.56,14.53,14.55,314137.0,5.7743,5.7822,5.7703,5.7783,314137.0
2020-02-05 12:40:00,14.54,14.55,14.53,14.54,86118.0,5.7743,5.7783,5.7703,5.7743,86118.0
2020-02-05 12:45:00,14.53,14.53,14.49,14.49,436493.0,5.7703,5.7703,5.7544,5.7544,436493.0
2020-02-05 12:50:00,14.5,14.5,14.47,14.5,571084.0,5.7584,5.7584,5.7465,5.7584,571084.0
2020-02-05 12:55:00,14.5,14.5,14.48,14.5,252202.0,5.7584,5.7584,5.7505,5.7584,252202.0
2020-02-05 13:00:00,14.49,14.5,14.46,14.49,365831.0,5.7544,5.7584,5.7425,5.7544,365831.0
2020-02-05 13:05:00,14.49,14.5,14.48,14.49,141139.0,5.7544,5.7584,5.7505,5.7544,141139.0
2020-02-05 13:10:00,14.48,14.49,14.47,14.47,168317.0,5.7505,5.7544,5.7465,5.7465,168317.0
2020-02-05 13:15:00,14.47,14.48,14.37,14.42,1435211.0,5.7465,5.7505,5.7068,5.7266,1435211.0
2020-02-05 13:20:00,14.42,14.44,14.41,14.44,182893.0,5.7266,5.7346,5.7227,5.7346,182893.0
2020-02-05 13:25:00,14.43,14.44,14.41,14.41,111767.0,5.7306,5.7346,5.7227,5.7227,111767.0
2020-02-05 13:30:00,14.41,14.42,14.4,14.4,223556.0,5.7227,5.7266,5.7187,5.7187,223556.0
2020-02-05 13:35:00,14.4,14.43,14.39,14.42,267290.0,5.7187,5.7306,5.7147,5.7266,267290.0
2020-02-05 13:40:00,14.43,14.44,14.42,14.43,120096.0,5.7306,5.7346,5.7266,5.7306,120096.0
2020-02-05 13:45:00,14.43,14.44,14.4,14.42,263836.0,5.7306,5.7346,5.7187,5.7266,263836.0
2020-02-05 13:50:00,14.42,14.44,14.41,14.42,260403.0,5.7266,5.7346,5.7227,5.7266,260403.0
2020-02-05 13:55:00,14.41,14.44,14.41,14.43,292718.0,5.7227,5.7346,5.7227,5.7306,292718.0
2020-02-05 14:00:00,14.43,14.43,14.4,14.41,185002.0,5.7306,5.7306,5.7187,5.7227,185002.0
2020-02-05 14:05:00,14.4,14.41,14.37,14.39,333095.0,5.7187,5.7227,5.7068,5.7147,333095.0
2020-02-05 14:10:00,14.39,14.4,14.38,14.39,123476.0,5.7147,5.7187,5.7107,5.7147,123476.0
2020-02-05 14:15:00,14.39,14.42,14.38,14.42,160021.0,5.7147,5.7266,5.7107,5.7266,160021.0
2020-02-05 14:20:00,14.42,14.43,14.41,14.42,188174.0,5.7266,5.7306,5.7227,5.7266,188174.0
2020-02-05 14:25:00,14.42,14.42,14.41,14.42,159518.0,5.7266,5.7266,5.7227,5.7266,159518.0
2020-02-05 14:30:00,14.41,14.42,14.39,14.4,1066173.0,5.7227,5.7266,5.7147,5.7187,1066173.0
2020-02-05 14:35:00,14.4,14.41,14.39,14.4,238334.0,5.7187,5.7227,5.7147,5.7187,238334.0
2020-02-05 14:40:00,14.4,14.4,14.37,14.37,430933.0,5.7187,5.7187,5.7068,5.7068,430933.0
2020-02-05 14:45:00,14.37,14.37,14.32,14.36,767236.0,5.7068,5.7068,5.6869,5.7028,767236.0
2020-02-05 14:50:00,14.36,14.39,14.34,14.38,703910.0,5.7028,5.7147,5.6949,5.7107,703910.0
2020-02-05 14:55:00,14.39,14.39,14.37,14.38,247124.0,5.7147,5.7147,5.7068,5.7107,247124.0
2020-02-05 15:00:00,14.37,14.39,14.37,14.39,393234.0,5.7068,5.7147,5.7068,5.7147,393234.0
2020-02-05 15:05:00,14.39,14.41,14.38,14.41,716917.0,5.7147,5.7227,5.7107,5.7227,716917.0
2020-02-05 15:10:00,14.41,14.43,14.4,14.43,212339.0,5.7227,5.7306,5.7187,5.7306,212339.0
2020-02-05 15:15:00,14.43,14.43,14.42,14.43,137170.0,5.7306,5.7306,5.7266,5.7306,137170.0
2020-02-05 15:20:00,14.43,14.43,14.41,14.41,437692.0,5.7306,5.7306,5.7227,5.7227,437692.0
2020-02-05 15:25:00,14.41,14.43,14.39,14.43,695213.0,5.7227,5.7306,5.7147,5.7306,695213.0
2020-02-05 15:30:00,14.42,14.43,14.41,14.42,552963.0,5.7266,5.7306,5.7227,5.7266,552963.0
2020-02-05 15:35:00,14.42,14.43,14.4,14.42,591288.0,5.7266,5.7306,5.7187,5.7266,591288.0
2020-02-05 15:40:00,14.43,14.44,14.42,14.43,826774.0,5.7306,5.7346,5.7266,5.7306,826774.0
2020-02-05 15:45:00,14.42,14.44,14.42,14.42,1143399.0,5.7266,5.7346,5.7266,5.7266,1143399.0
2020-02-05 15:50:00,14.42,14.43,14.41,14.43,1358115.0,5.7266,5.7306,5.7227,5.7306,1358115.0
2020-02-05 15:55:00,14.43,14.45,14.42,14.43,1976431.0,5.7306,5.7385,5.7266,5.7306,1976431.0
2020-02-06 09:30:00,14.85,14.87,14.8,14.82,3012238.0,5.8974,5.9053,5.8775,5.8855,3012238.0
2020-02-06 09:35:00,14.82,14.83,14.77,14.8,4010977.0,5.8855,5.8895,5.8656,5.8775,4010977.0
2020-02-06 09:40:00,14.81,14.83,14.75,14.81,4399996.0,5.8815,5.8895,5.8577,5.8815,4399996.0
2020-02-06 09:45:00,14.82,14.83,14.78,14.8,1814524.0,5.8855,5.8895,5.8696,5.8775,1814524.0
2020-02-06 09:50:00,14.81,14.84,14.76,14.84,1640761.0,5.8815,5.8934,5.8617,5.8934,1640761.0
2020-02-06 09:55:00,14.83,14.91,14.82,14.89,2260791.0,5.8895,5.9212,5.8855,5.9133,2260791.0
2020-02-06 10:00:00,14.9,14.94,14.89,14.93,2531292.0,5.9173,5.9331,5.9133,5.9292,2531292.0
2020-02-06 10:05:00,14.93,14.96,14.89,14.92,3680221.0,5.9292,5.9411,5.9133,5.9252,3680221.0
2020-02-06 10:10:00,14.92,14.98,14.91,14.94,1751964.0,5.9252,5.949,5.9212,5.9331,1751964.0
2020-02-06 10:15:00,14.94,14.94,14.91,14.94,1347676.0,5.9331,5.9331,5.9212,5.9331,1347676.0
2020-02-06 10:20:00,14.93,14.94,14.89,14.91,1562799.0,5.9292,5.9331,5.9133,5.9212,1562799.0
2020-02-06 10:25:00,14.9,14.93,14.86,14.86,810092.0,5.9173,5.9292,5.9014,5.9014,810092.0
2020-02-06 10:30:00,14.86,14.88,14.8,14.85,4438015.0,5.9014,5.9093,5.8775,5.8974,4438015.0
2020-02-06 10:35:00,14.86,14.9,14.85,14.89,1068103.0,5.9014,5.9173,5.8974,5.9133,1068103.0
2020-02-06 10:40:00,14.89,14.91,14.86,14.87,647543.0,5.9133,5.9212,5.9014,5.9053,647543.0
2020-02-06 10:45:00,14.87,14.91,14.86,14.89,519345.0,5.9053,5.9212,5.9014,5.9133,519345.0
2020-02-06 10:50:00,14.89,14.89,14.86,14.87,1114673.0,5.9133,5.9133,5.9014,5.9053,1114673.0
2020-02-06 10:55:00,14.87,14.91,14.86,14.91,1006527.0,5.9053,5.9212,5.9014,5.9212,1006527.0
2020-02-06 11:00:00,14.91,14.91,14.89,14.9,156312.0,5.9212,5.9212,5.9133,5.9173,156312.0
2020-02-06 11:05:00,14.9,14.95,14.89,14.93,876356.0,5.9173,5.9371,5.9133,5.9292,876356.0
2020-02-06 11:10:00,14.93,14.95,14.9,14.92,644341.0,5.9292,5.9371,5.9173,5.9252,644341.0
2020-02-06 11:15:00,14.92,14.93,14.9,14.91,697235.0,5.9252,5.9292,5.9173,5.9212,697235.0
2020-02-06 11:20:00,14.91,14.96,14.91,14.95,1542748.0,5.9212,5.9411,5.9212,5.9371,1542748.0
2020-02-06 11:25:00,14.96,14.98,14.95,14.96,2147645.0,5.9411,5.949,5.9371,5.9411,2147645.0
2020-02-06 11:30:00,14.96,14.96,14.92,14.96,716673.0,5.9411,5.9411,5.9252,5.9411,716673.0
2020-02-06 11:35:00,14.96,14.96,14.93,14.95,562944.0,5.9411,5.9411,5.9292,5.9371,562944.0
2020-02-06 11:40:00,14.94,14.95,14.93,14.94,426251.0,5.9331,5.9371,5.9292,5.9331,426251.0
2020-02-06 11:45:00,14.93,14.94,14.89,14.9,350294.0,5.9292,5.9331,5.9133,5.9173,350294.0
2020-02-06 11:50:00,14.89,14.9,14.83,14.85,764626.0,5.9133,5.9173,5.8895,5.8974,764626.0
2020-02-06 11:55:00,14.85,14.87,14.77,14.78,1414946.0,5.8974,5.9053,5.8656,5.8696,1414946.0
2020-02-06 12:00:00,14.79,14.8,14.74,14.74,518385.0,5.8736,5.8775,5.8537,5.8537,518385.0
2020-02-06 12:05:00,14.74,14.79,14.74,14.79,728433.0,5.8537,5.8736,5.8537,5.8736,728433.0
2020-02-06 12:10:00,14.79,14.82,14.78,14.8,762933.0,5.8736,5.8855,5.8696,5.8775,762933.0
2020-02-06 12:15:00,14.79,14.81,14.77,14.79,719378.0,5.8736,5.8815,5.8656,5.8736,719378.0
2020-02-06 12:20:00,14.79,14.79,14.72,14.75,1101744.0,5.8736,5.8736,5.8458,5.8577,1101744.0
2020-02-06 12:25:00,14.75,14.76,14.72,14.73,329650.0,5.8577,5.8617,5.8458,5.8497,329650.0
2020-02-06 12:30:00,14.73,14.75,14.68,14.71,977050.0,5.8497,5.8577,5.8299,5.8418,977050.0
2020-02-06 12:35:00,14.7,14.71,14.67,14.69,629468.0,5.8378,5.8418,5.8259,5.8339,629468.0
2020-02-06 12:40:00,14.69,14.74,14.68,14.72,459011.0,5.8339,5.8537,5.8299,5.8458,459011.0
2020-02-06 12:45:00,14.72,14.72,14.68,14.69,510171.0,5.8458,5.8458,5.8299,5.8339,510171.0
2020-02-06 12:50:00,14.69,14.7,14.67,14.68,333805.0,5.8339,5.8378,5.8259,5.8299,333805.0
2020-02-06 12:55:00,14.68,14.7,14.64,14.66,919800.0,5.8299,5.8378,5.814,5.8219,919800.0
2020-02-06 13:00:00,14.66,14.71,14.65,14.71,1313222.0,5.8219,5.8418,5.818,5.8418,1313222.0
2020-02-06 13:05:00,14.71,14.71,14.66,14.67,571306.0,5.8418,5.8418,5.8219,5.8259,571306.0
2020-02-06 13:10:00,14.67,14.67,14.63,14.63,150014.0,5.8259,5.8259,5.81,5.81,150014.0
2020-02-06 13:15:00,14.63,14.67,14.62,14.65,1107201.0,5.81,5.8259,5.8061,5.818,1107201.0
2020-02-06 13:20:00,14.64,14.65,14.58,14.6,368651.0,5.814,5.818,5.7902,5.7981,368651.0
2020-02-06 13:25:00,14.59,14.6,14.56,14.56,630989.0,5.7941,5.7981,5.7822,5.7822,630989.0
2020-02-06 13:30:00,14.57,14.59,14.54,14.54,1170908.0,5.7862,5.7941,5.7743,5.7743,1170908.0
2020-02-06 13:35:00,14.54,14.55,14.5,14.51,598023.0,5.7743,5.7783,5.7584,5.7624,598023.0
2020-02-06 13:40:00,14.51,14.55,14.5,14.54,1033379.0,5.7624,5.7783,5.7584,5.7743,1033379.0
2020-02-06 13:45:00,14.55,14.56,14.51,14.51,896975.0,5.7783,5.7822,5.7624,5.7624,896975.0
2020-02-06 13:50:00,14.51,14.58,14.51,14.54,809207.0,5.7624,5.7902,5.7624,5.7743,809207.0
2020-02-06 13:55:00,14.53,14.56,14.53,14.55,281803.0,5.7703,5.7822,5.7703,5.7783,281803.0
2020-02-06 14:00:00,14.55,14.56,14.49,14.49,924653.0,5.7783,5.7822,5.7544,5.7544,924653.0
2020-02-06 14:05:00,14.49,14.55,14.46,14.54,1283518.0,5.7544,5.7783,5.7425,5.7743,1283518.0
2020-02-06 14:10:00,14.54,14.57,14.53,14.56,347982.0,5.7743,5.7862,5.7703,5.7822,347982.0
2020-02-06 14:15:00,14.56,14.59,14.53,14.54,568611.0,5.7822,5.7941,5.7703,5.7743,568611.0
2020-02-06 14:20:00,14.54,14.58,14.54,14.57,586990.0,5.7743,5.7902,5.7743,5.7862,586990.0
2020-02-06 14:25:00,14.57,14.6,14.56,14.58,547611.0,5.7862,5.7981,5.7822,5.7902,547611.0
2020-02-06 14:30:00,14.58,14.59,14.57,14.58,280095.0,5.7902,5.7941,5.7862,5.7902,280095.0
2020-02-06 14:35:00,14.58,14.58,14.53,14.56,508669.0,5.7902,5.7902,5.7703,5.7822,508669.0
2020-02-06 14:40:00,14.56,14.6,14.54,14.56,954662.0,5.7822,5.7981,5.7743,5.7822,954662.0
2020-02-06 14:45:00,14.57,14.57,14.51,14.54,642257.0,5.7862,5.7862,5.7624,5.7743,642257.0
2020-02-06 14:50:00,14.54,14.56,14.5,14.5,764074.0,5.7743,5.7822,5.7584,5.7584,764074.0
2020-02-06 14:55:00,14.51,14.52,14.49,14.5,441629.0,5.7624,5.7663,5.7544,5.7584,441629.0
2020-02-06 15:00:00,14.5,14.54,14.5,14.51,511235.0,5.7584,5.7743,5.7584,5.7624,511235.0
2020-02-06 15:05:00,14.52,14.57,14.51,14.56,981740.0,5.7663,5.7862,5.7624,5.7822,981740.0
2020-02-06 15:10:00,14.57,14.59,14.54,14.56,924409.0,5.7862,5.7941,5.7743,5.7822,924409.0
2020-02-06 15:15:00,14.57,14.58,14.54,14.54,1202775.0,5.7862,5.7902,5.7743,5.7743,1202775.0
2020-02-06 15:20:00,14.54,14.55,14.5,14.53,314673.0,5.7743,5.7783,5.7584,5.7703,314673.0
2020-02-06 15:25:00,14.53,14.53,14.51,14.52,277758.0,5.7703,5.7703,5.7624,5.7663,277758.0
2020-02-06 15:30:00,14.51,14.56,14.51,14.54,557508.0,5.7624,5.7822,5.7624,5.7743,557508.0
2020-02-06 15:35:00,14.54,14.55,14.49,14.53,953918.0,5.7743,5.7783,5.7544,5.7703,953918.0
2020-02-06 15:40:00,14.54,14.57,14.53,14.55,599007.0,5.7743,5.7862,5.7703,5.7783,599007.0
2020-02-06 15:45:00,14.56,14.6,14.55,14.59,1112124.0,5.7822,5.7981,5.7783,5.7941,1112124.0
2020-02-06 15:50:00,14.6,14.63,14.56,14.63,1505584.0,5.7981,5.81,5.7822,5.81,1505584.0
2020-02-06 15:55:00,14.63,14.7,14.62,14.63,2782319.0,5.81,5.8378,5.8061,5.81,2782319.0
2020-02-07 09:30:00,14.76,14.76,14.64,14.65,1238930.0,5.8617,5.8617,5.814,5.818,1238930.0
2020-02-07 09:35:00,14.65,14.74,14.62,14.66,806738.0,5.818,5.8537,5.8061,5.8219,806738.0
2020-02-07 09:40:00,14.66,14.66,14.55,14.57,958361.0,5.8219,5.8219,5.7783,5.7862,958361.0
2020-02-07 09:45:00,14.57,14.61,14.52,14.61,505295.0,5.7862,5.8021,5.7663,5.8021,505295.0
2020-02-07 09:50:00,14.61,14.64,14.6,14.62,437374.0,5.8021,5.814,5.7981,5.8061,437374.0
2020-02-07 09:55:00,14.62,14.63,14.58,14.59,766494.0,5.8061,5.81,5.7902,5.7941,766494.0
2020-02-07 10:00:00,14.59,14.59,14.51,14.51,701615.0,5.7941,5.7941,5.7624,5.7624,701615.0
2020-02-07 10:05:00,14.51,14.52,14.42,14.44,1038921.0,5.7624,5.7663,5.7266,5.7346,1038921.0
2020-02-07 10:10:00,14.45,14.45,14.35,14.37,959783.0,5.7385,5.7385,5.6988,5.7068,959783.0
2020-02-07 10:15:00,14.37,14.37,14.28,14.33,1435407.0,5.7068,5.7068,5.671,5.6909,1435407.0
2020-02-07 10:20:00,14.33,14.36,14.3,14.32,940045.0,5.6909,5.7028,5.679,5.6869,940045.0
2020-02-07 10:25:00,14.31,14.35,14.3,14.34,450693.0,5.6829,5.6988,5.679,5.6949,450693.0
2020-02-07 10:30:00,14.34,14.39,14.33,14.36,363207.0,5.6949,5.7147,5.6909,5.7028,363207.0
2020-02-07 10:35:00,14.37,14.41,14.36,14.37,613473.0,5.7068,5.7227,5.7028,5.7068,613473.0
2020-02-07 10:40:00,14.37,14.41,14.36,14.41,322653.0,5.7068,5.7227,5.7028,5.7227,322653.0
2020-02-07 10:45:00,14.41,14.42,14.38,14.39,214919.0,5.7227,5.7266,5.7107,5.7147,214919.0
2020-02-07 10:50:00,14.4,14.43,14.38,14.41,294494.0,5.7187,5.7306,5.7107,5.7227,294494.0
2020-02-07 10:55:00,14.42,14.47,14.41,14.45,235762.0,5.7266,5.7465,5.7227,5.7385,235762.0
2020-02-07 11:00:00,14.45,14.45,14.43,14.44,106224.0,5.7385,5.7385,5.7306,5.7346,106224.0
2020-02-07 11:05:00,14.44,14.49,14.43,14.46,461341.0,5.7346,5.7544,5.7306,5.7425,461341.0
2020-02-07 11:10:00,14.45,14.48,14.43,14.46,356775.0,5.7385,5.7505,5.7306,5.7425,356775.0
2020-02-07 11:15:00,14.46,14.49,14.45,14.47,250842.0,5.7425,5.7544,5.7385,5.7465,250842.0
2020-02-07 11:20:00,14.47,14.53,14.47,14.53,337354.0,5.7465,5.7703,5.7465,5.7703,337354.0
2020-02-07 11:25:00,14.53,14.53,14.5,14.51,254082.0,5.7703,5.7703,5.7584,5.7624,254082.0
2020-02-07 11:30:00,14.51,14.58,14.5,14.56,559571.0,5.7624,5.7902,5.7584,5.7822,559571.0
2020-02-07 11:35:00,14.56,14.57,14.55,14.55,211614.0,5.7822,5.7862,5.7783,5.7783,211614.0
2020-02-07 11:40:00,14.55,14.59,14.55,14.58,420874.0,5.7783,5.7941,5.7783,5.7902,420874.0
2020-02-07 11:45:00,14.58,14.63,14.58,14.62,722079.0,5.7902,5.81,5.7902,5.8061,722079.0
2020-02-07 11:50:00,14.62,14.64,14.61,14.62,225227.0,5.8061,5.814,5.8021,5.8061,225227.0
2020-02-07 11:55:00,14.62,14.63,14.59,14.62,359240.0,5.8061,5.81,5.7941,5.8061,359240.0
2020-02-07 12:00:00,14.62,14.63,14.6,14.61,215443.0,5.8061,5.81,5.7981,5.8021,215443.0
2020-02-07 12:05:00,14.61,14.66,14.6,14.65,650143.0,5.8021,5.8219,5.7981,5.818,650143.0
2020-02-07 12:10:00,14.64,14.65,14.58,14.59,432616.0,5.814,5.818,5.7902,5.7941,432616.0
2020-02-07 12:15:00,14.6,14.6,14.55,14.56,214336.0,5.7981,5.7981,5.7783,5.7822,214336.0
2020-02-07 12:20:00,14.56,14.59,14.55,14.58,175559.0,5.7822,5.7941,5.7783,5.7902,175559.0
2020-02-07 12:25:00,14.57,14.59,14.56,14.59,119542.0,5.7862,5.7941,5.7822,5.7941,119542.0
2020-02-07 12:30:00,14.59,14.6,14.55,14.57,289674.0,5.7941,5.7981,5.7783,5.7862,289674.0
2020-02-07 12:35:00,14.57,14.61,14.56,14.61,233168.0,5.7862,5.8021,5.7822,5.8021,233168.0
2020-02-07 12:40:00,14.61,14.65,14.6,14.64,247696.0,5.8021,5.818,5.7981,5.814,247696.0
2020-02-07 12:45:00,14.65,14.67,14.64,14.66,145433.0,5.818,5.8259,5.814,5.8219,145433.0
2020-02-07 12:50:00,14.65,14.65,14.62,14.63,139120.0,5.818,5.818,5.8061,5.81,139120.0
2020-02-07 12:55:00,14.64,14.7,14.63,14.7,646086.0,5.814,5.8378,5.81,5.8378,646086.0
2020-02-07 13:00:00,14.7,14.71,14.69,14.71,811005.0,5.8378,5.8418,5.8339,5.8418,811005.0
2020-02-07 13:05:00,14.71,14.76,14.69,14.7,1711893.0,5.8418,5.8617,5.8339,5.8378,1711893.0
2020-02-07 13:10:00,14.69,14.71,14.66,14.7,985197.0,5.8339,5.8418,5.8219,5.8378,985197.0
2020-02-07 13:15:00,14.7,14.71,14.67,14.7,190978.0,5.8378,5.8418,5.8259,5.8378,190978.0
2020-02-07 13:20:00,14.7,14.7,14.66,14.66,173079.0,5.8378,5.8378,5.8219,5.8219,173079.0
2020-02-07 13:25:00,14.66,14.69,14.65,14.69,79165.0,5.8219,5.8339,5.818,5.8339,79165.0
2020-02-07 13:30:00,14.69,14.7,14.65,14.66,331136.0,5.8339,5.8378,5.818,5.8219,331136.0
2020-02-07 13:35:00,14.66,14.73,14.65,14.67,449927.0,5.8219,5.8497,5.818,5.8259,449927.0
2020-02-07 13:40:00,14.67,14.68,14.64,14.68,384865.0,5.8259,5.8299,5.814,5.8299,384865.0
2020-02-07 13:45:00,14.68,14.69,14.64,14.66,355580.0,5.8299,5.8339,5.814,5.8219,355580.0
2020-02-07 13:50:00,14.66,14.67,14.63,14.67,181516.0,5.8219,5.8259,5.81,5.8259,181516.0
2020-02-07 13:55:00,14.67,14.67,14.61,14.61,250969.0,5.8259,5.8259,5.8021,5.8021,250969.0
2020-02-07 14:00:00,14.61,14.64,14.61,14.63,169720.0,5.8021,5.814,5.8021,5.81,169720.0
2020-02-07 14:05:00,14.62,14.64,14.61,14.62,100486.0,5.8061,5.814,5.8021,5.8061,100486.0
2020-02-07 14:10:00,14.62,14.63,14.57,14.57,286627.0,5.8061,5.81,5.7862,5.7862,286627.0
2020-02-07 14:15:00,14.57,14.61,14.57,14.6,195447.0,5.7862,5.8021,5.7862,5.7981,195447.0
2020-02-07 14:20:00,14.59,14.61,14.56,14.6,284564.0,5.7941,5.8021,5.7822,5.7981,284564.0
2020-02-07 14:25:00,14.6,14.61,14.59,14.61,239254.0,5.7981,5.8021,5.7941,5.8021,239254.0
2020-02-07 14:30:00,14.61,14.64,14.61,14.63,268144.0,5.8021,5.814,5.8021,5.81,268144.0
2020-02-07 14:35:00,14.63,14.63,14.61,14.62,142819.0,5.81,5.81,5.8021,5.8061,142819.0
2020-02-07 14:40:00,14.63,14.65,14.6,14.63,350394.0,5.81,5.818,5.7981,5.81,350394.0
2020-02-07 14:45:00,14.63,14.64,14.6,14.61,151534.0,5.81,5.814,5.7981,5.8021,151534.0
2020-02-07 14:50:00,14.61,14.62,14.56,14.58,356552.0,5.8021,5.8061,5.7822,5.7902,356552.0
2020-02-07 14:55:00,14.58,14.58,14.54,14.55,229571.0,5.7902,5.7902,5.7743,5.7783,229571.0
2020-02-07 15:00:00,14.54,14.59,14.54,14.58,382514.0,5.7743,5.7941,5.7743,5.7902,382514.0
2020-02-07 15:05:00,14.58,14.59,14.55,14.56,187274.0,5.7902,5.7941,5.7783,5.7822,187274.0
2020-02-07 15:10:00,14.56,14.6,14.55,14.6,220193.0,5.7822,5.7981,5.7783,5.7981,220193.0
2020-02-07 15:15:00,14.59,14.6,14.59,14.59,92373.0,5.7941,5.7981,5.7941,5.7941,92373.0
2020-02-07 15:20:00,14.6,14.6,14.57,14.58,336389.0,5.7981,5.7981,5.7862,5.7902,336389.0
2020-02-07 15:25:00,14.58,14.6,14.57,14.6,275056.0,5.7902,5.7981,5.7862,5.7981,275056.0
2020-02-07 15:30:00,14.6,14.6,14.58,14.6,259808.0,5.7981,5.7981,5.7902,5.7981,259808.0
2020-02-07 15:35:00,14.6,14.61,14.58,14.61,439169.0,5.7981,5.8021,5.7902,5.8021,439169.0
2020-02-07 15:40:00,14.61,14.61,14.58,14.59,533974.0,5.8021,5.8021,5.7902,5.7941,533974.0
2020-02-07 15:45:00,14.59,14.59,14.55,14.56,500794.0,5.7941,5.7941,5.7783,5.7822,500794.0
2020-02-07 15:50:00,14.56,14.57,14.52,14.54,1839638.0,5.7822,5.7862,5.7663,5.7743,1839638.0
2020-02-07 15:55:00,14.54,14.58,14.53,14.58,1966967.0,5.7743,5.7902,5.7703,5.7902,1966967.0
2020-02-10 09:30:00,14.43,14.49,14.41,14.46,456818.0,5.7306,5.7544,5.7227,5.7425,456818.0
2020-02-10 09:35:00,14.46,14.46,14.38,14.39,351973.0,5.7425,5.7425,5.7107,5.7147,351973.0
2020-02-10 09:40:00,14.38,14.4,14.35,14.38,409400.0,5.7107,5.7187,5.6988,5.7107,409400.0
2020-02-10 09:45:00,14.38,14.4,14.31,14.32,275808.0,5.7107,5.7187,5.6829,5.6869,275808.0
2020-02-10 09:50:00,14.32,14.32,14.26,14.27,636929.0,5.6869,5.6869,5.6631,5.6671,636929.0
2020-02-10 09:55:00,14.28,14.3,14.26,14.29,1274866.0,5.671,5.679,5.6631,5.675,1274866.0
2020-02-10 10:00:00,14.29,14.3,14.26,14.26,366018.0,5.675,5.679,5.6631,5.6631,366018.0
2020-02-10 10:05:00,14.26,14.26,14.23,14.26,486726.0,5.6631,5.6631,5.6512,5.6631,486726.0
2020-02-10 10:10:00,14.26,14.27,14.23,14.25,452029.0,5.6631,5.6671,5.6512,5.6591,452029.0
2020-02-10 10:15:00,14.26,14.28,14.24,14.27,1053302.0,5.6631,5.671,5.6551,5.6671,1053302.0
2020-02-10 10:20:00,14.27,14.33,14.26,14.3,733823.0,5.6671,5.6909,5.6631,5.679,733823.0
2020-02-10 10:25:00,14.3,14.31,14.26,14.29,467276.0,5.679,5.6829,5.6631,5.675,467276.0
2020-02-10 10:30:00,14.29,14.31,14.28,14.31,220129.0,5.675,5.6829,5.671,5.6829,220129.0
2020-02-10 10:35:00,14.3,14.31,14.28,14.31,387639.0,5.679,5.6829,5.671,5.6829,387639.0
2020-02-10 10:40:00,14.31,14.33,14.29,14.33,296910.0,5.6829,5.6909,5.675,5.6909,296910.0
2020-02-10 10:45:00,14.33,14.36,14.33,14.36,351057.0,5.6909,5.7028,5.6909,5.7028,351057.0
2020-02-10 10:50:00,14.36,14.44,14.35,14.44,740484.0,5.7028,5.7346,5.6988,5.7346,740484.0
2020-02-10 10:55:00,14.44,14.45,14.39,14.42,506004.0,5.7346,5.7385,5.7147,5.7266,506004.0
2020-02-10 11:00:00,14.42,14.43,14.4,14.43,187850.0,5.7266,5.7306,5.7187,5.7306,187850.0
2020-02-10 11:05:00,14.43,14.46,14.42,14.44,357956.0,5.7306,5.7425,5.7266,5.7346,357956.0
2020-02-10 11:10:00,14.44,14.48,14.43,14.45,534872.0,5.7346,5.7505,5.7306,5.7385,534872.0
2020-02-10 11:15:00,14.44,14.45,14.37,14.38,188502.0,5.7346,5.7385,5.7068,5.7107,188502.0
2020-02-10 11:20:00,14.38,14.41,14.37,14.41,195364.0,5.7107,5.7227,5.7068,5.7227,195364.0
2020-02-10 11:25:00,14.41,14.44,14.4,14.43,196630.0,5.7227,5.7346,5.7187,5.7306,196630.0
2020-02-10 11:30:00,14.43,14.45,14.41,14.42,276959.0,5.7306,5.7385,5.7227,5.7266,276959.0
2020-02-10 11:35:00,14.43,14.44,14.41,14.42,146364.0,5.7306,5.7346,5.7227,5.7266,146364.0
2020-02-10 11:40:00,14.41,14.44,14.4,14.44,205984.0,5.7227,5.7346,5.7187,5.7346,205984.0
2020-02-10 11:45:00,14.44,14.46,14.43,14.45,350996.0,5.7346,5.7425,5.7306,5.7385,350996.0
2020-02-10 11:50:00,14.45,14.45,14.4,14.41,317303.0,5.7385,5.7385,5.7187,5.7227,317303.0
2020-02-10 11:55:00,14.41,14.41,14.37,14.39,294847.0,5.7227,5.7227,5.7068,5.7147,294847.0
2020-02-10 12:00:00,14.39,14.39,14.33,14.34,290933.0,5.7147,5.7147,5.6909,5.6949,290933.0
2020-02-10 12:05:00,14.35,14.38,14.33,14.36,215435.0,5.6988,5.7107,5.6909,5.7028,215435.0
2020-02-10 12:10:00,14.36,14.4,14.36,14.37,204406.0,5.7028,5.7187,5.7028,5.7068,204406.0
2020-02-10 12:15:00,14.36,14.37,14.34,14.34,95555.0,5.7028,5.7068,5.6949,5.6949,95555.0
2020-02-10 12:20:00,14.34,14.35,14.32,14.33,107439.0,5.6949,5.6988,5.6869,5.6909,107439.0
2020-02-10 12:25:00,14.33,14.33,14.3,14.31,188725.0,5.6909,5.6909,5.679,5.6829,188725.0
2020-02-10 12:30:00,14.32,14.35,14.31,14.35,244808.0,5.6869,5.6988,5.6829,5.6988,244808.0
2020-02-10 12:35:00,14.35,14.38,14.33,14.38,237439.0,5.6988,5.7107,5.6909,5.7107,237439.0
2020-02-10 12:40:00,14.37,14.42,14.37,14.4,283992.0,5.7068,5.7266,5.7068,5.7187,283992.0
2020-02-10 12:45:00,14.4,14.41,14.32,14.32,443050.0,5.7187,5.7227,5.6869,5.6869,443050.0
2020-02-10 12:50:00,14.33,14.34,14.3,14.33,294926.0,5.6909,5.6949,5.679,5.6909,294926.0
2020-02-10 12:55:00,14.33,14.34,14.3,14.32,133746.0,5.6909,5.6949,5.679,5.6869,133746.0
2020-02-10 13:00:00,14.31,14.32,14.31,14.32,53056.0,5.6829,5.6869,5.6829,5.6869,53056.0
2020-02-10 13:05:00,14.32,14.34,14.31,14.33,188043.0,5.6869,5.6949,5.6829,5.6909,188043.0
2020-02-10 13:10:00,14.33,14.34,14.32,14.33,290003.0,5.6909,5.6949,5.6869,5.6909,290003.0
2020-02-10 13:15:00,14.33,14.33,14.3,14.3,254064.0,5.6909,5.6909,5.679,5.679,254064.0
2020-02-10 13:20:00,14.3,14.32,14.28,14.29,240616.0,5.679,5.6869,5.671,5.675,240616.0
2020-02-10 13:25:00,14.29,14.29,14.26,14.27,214809.0,5.675,5.675,5.6631,5.6671,214809.0
2020-02-10 13:30:00,14.27,14.3,14.26,14.29,216241.0,5.6671,5.679,5.6631,5.675,216241.0
2020-02-10 13:35:00,14.29,14.3,14.27,14.28,218628.0,5.675,5.679,5.6671,5.671,218628.0
2020-02-10 13:40:00,14.27,14.28,14.26,14.28,127377.0,5.6671,5.671,5.6631,5.671,127377.0
2020-02-10 13:45:00,14.28,14.32,14.27,14.31,227394.0,5.671,5.6869,5.6671,5.6829,227394.0
2020-02-10 13:50:00,14.32,14.32,14.29,14.29,69313.0,5.6869,5.6869,5.675,5.675,69313.0
2020-02-10 13:55:00,14.29,14.3,14.27,14.28,152230.0,5.675,5.679,5.6671,5.671,152230.0
2020-02-10 14:00:00,14.29,14.29,14.27,14.28,117442.0,5.675,5.675,5.6671,5.671,117442.0
2020-02-10 14:05:00,14.28,14.28,14.26,14.27,57996.0,5.671,5.671,5.6631,5.6671,57996.0
2020-02-10 14:10:00,14.27,14.28,14.26,14.27,49567.0,5.6671,5.671,5.6631,5.6671,49567.0
2020-02-10 14:15:00,14.28,14.33,14.27,14.33,207413.0,5.671,5.6909,5.6671,5.6909,207413.0
2020-02-10 14:20:00,14.33,14.33,14.31,14.31,118047.0,5.6909,5.6909,5.6829,5.6829,118047.0
2020-02-10 14:25:00,14.31,14.32,14.3,14.31,48852.0,5.6829,5.6869,5.679,5.6829,48852.0
2020-02-10 14:30:00,14.31,14.34,14.3,14.34,165329.0,5.6829,5.6949,5.679,5.6949,165329.0
2020-02-10 14:35:00,14.34,14.35,14.33,14.34,211843.0,5.6949,5.6988,5.6909,5.6949,211843.0
2020-02-10 14:40:00,14.34,14.35,14.32,14.34,203549.0,5.6949,5.6988,5.6869,5.6949,203549.0
2020-02-10 14:45:00,14.34,14.34,14.28,14.3,204911.0,5.6949,5.6949,5.671,5.679,204911.0
2020-02-10 14:50:00,14.29,14.37,14.29,14.37,514752.0,5.675,5.7068,5.675,5.7068,514752.0
2020-02-10 14:55:00,14.37,14.48,14.36,14.46,965386.0,5.7068,5.7505,5.7028,5.7425,965386.0
2020-02-10 15:00:00,14.46,14.48,14.41,14.42,669537.0,5.7425,5.7505,5.7227,5.7266,669537.0
2020-02-10 15:05:00,14.42,14.45,14.39,14.44,481009.0,5.7266,5.7385,5.7147,5.7346,481009.0
2020-02-10 15:10:00,14.44,14.46,14.43,14.44,420096.0,5.7346,5.7425,5.7306,5.7346,420096.0
2020-02-10 15:15:00,14.43,14.45,14.41,14.44,208623.0,5.7306,5.7385,5.7227,5.7346,208623.0
2020-02-10 15:20:00,14.45,14.47,14.44,14.45,282014.0,5.7385,5.7465,5.7346,5.7385,282014.0
2020-02-10 15:25:00,14.45,14.45,14.42,14.43,342781.0,5.7385,5.7385,5.7266,5.7306,342781.0
2020-02-10 15:30:00,14.42,14.43,14.38,14.4,363181.0,5.7266,5.7306,5.7107,5.7187,363181.0
2020-02-10 15:35:00,14.4,14.4,14.34,14.36,400835.0,5.7187,5.7187,5.6949,5.7028,400835.0
2020-02-10 15:40:00,14.36,14.4,14.35,14.4,273980.0,5.7028,5.7187,5.6988,5.7187,273980.0
2020-02-10 15:45:00,14.4,14.4,14.37,14.39,372233.0,5.7187,5.7187,5.7068,5.7147,372233.0
2020-02-10 15:50:00,14.39,14.43,14.38,14.42,820652.0,5.7147,5.7306,5.7107,5.7266,820652.0
2020-02-10 15:55:00,14.42,14.43,14.39,14.39,1705272.0,5.7266,5.7306,5.7147,5.7147,1705272.0
2020-02-11 09:30:00,14.73,14.75,14.67,14.68,721210.0,5.8497,5.8577,5.8259,5.8299,721210.0
2020-02-11 09:35:00,14.67,14.7,14.64,14.68,374661.0,5.8259,5.8378,5.814,5.8299,374661.0
2020-02-11 09:40:00,14.69,14.71,14.63,14.71,455921.0,5.8339,5.8418,5.81,5.8418,455921.0
2020-02-11 09:45:00,14.7,14.72,14.68,14.69,427785.0,5.8378,5.8458,5.8299,5.8339,427785.0
2020-02-11 09:50:00,14.7,14.7,14.67,14.69,396019.0,5.8378,5.8378,5.8259,5.8339,396019.0
2020-02-11 09:55:00,14.7,14.72,14.69,14.7,357240.0,5.8378,5.8458,5.8339,5.8378,357240.0
2020-02-11 10:00:00,14.7,14.76,14.7,14.76,656630.0,5.8378,5.8617,5.8378,5.8617,656630.0
2020-02-11 10:05:00,14.76,14.79,14.75,14.77,262188.0,5.8617,5.8736,5.8577,5.8656,262188.0
2020-02-11 10:10:00,14.77,14.79,14.75,14.78,187574.0,5.8656,5.8736,5.8577,5.8696,187574.0
2020-02-11 10:15:00,14.78,14.78,14.72,14.72,157456.0,5.8696,5.8696,5.8458,5.8458,157456.0
2020-02-11 10:20:00,14.72,14.73,14.69,14.71,125560.0,5.8458,5.8497,5.8339,5.8418,125560.0
2020-02-11 10:25:00,14.71,14.75,14.7,14.75,295861.0,5.8418,5.8577,5.8378,5.8577,295861.0
2020-02-11 10:30:00,14.75,14.8,14.75,14.79,300976.0,5.8577,5.8775,5.8577,5.8736,300976.0
2020-02-11 10:35:00,14.78,14.79,14.75,14.76,308621.0,5.8696,5.8736,5.8577,5.8617,308621.0
2020-02-11 10:40:00,14.77,14.8,14.76,14.77,282561.0,5.8656,5.8775,5.8617,5.8656,282561.0
2020-02-11 10:45:00,14.77,14.77,14.74,14.76,115660.0,5.8656,5.8656,5.8537,5.8617,115660.0
2020-02-11 10:50:00,14.76,14.78,14.74,14.78,205658.0,5.8617,5.8696,5.8537,5.8696,205658.0
2020-02-11 10:55:00,14.78,14.78,14.75,14.76,146249.0,5.8696,5.8696,5.8577,5.8617,146249.0
2020-02-11 11:00:00,14.76,14.77,14.75,14.76,120947.0,5.8617,5.8656,5.8577,5.8617,120947.0
2020-02-11 11:05:00,14.75,14.76,14.75,14.76,62772.0,5.8577,5.8617,5.8577,5.8617,62772.0
2020-02-11 11:10:00,14.76,14.79,14.75,14.79,215491.0,5.8617,5.8736,5.8577,5.8736,215491.0
2020-02-11 11:15:00,14.79,14.81,14.78,14.78,526147.0,5.8736,5.8815,5.8696,5.8696,526147.0
2020-02-11 11:20:00,14.79,14.8,14.76,14.77,114283.0,5.8736,5.8775,5.8617,5.8656,114283.0
2020-02-11 11:25:00,14.77,14.78,14.74,14.78,352477.0,5.8656,5.8696,5.8537,5.8696,352477.0
2020-02-11 11:30:00,14.77,14.78,14.73,14.75,201651.0,5.8656,5.8696,5.8497,5.8577,201651.0
2020-02-11 11:35:00,14.74,14.75,14.71,14.73,213355.0,5.8537,5.8577,5.8418,5.8497,213355.0
2020-02-11 11:40:00,14.73,14.76,14.7,14.75,291798.0,5.8497,5.8617,5.8378,5.8577,291798.0
2020-02-11 11:45:00,14.76,14.76,14.73,14.74,239325.0,5.8617,5.8617,5.8497,5.8537,239325.0
2020-02-11 11:50:00,14.74,14.77,14.73,14.75,621934.0,5.8537,5.8656,5.8497,5.8577,621934.0
2020-02-11 11:55:00,14.75,14.76,14.72,14.72,618245.0,5.8577,5.8617,5.8458,5.8458,618245.0
2020-02-11 12:00:00,14.72,14.75,14.71,14.74,163173.0,5.8458,5.8577,5.8418,5.8537,163173.0
2020-02-11 12:05:00,14.73,14.75,14.71,14.71,394868.0,5.8497,5.8577,5.8418,5.8418,394868.0
2020-02-11 12:10:00,14.71,14.73,14.71,14.71,313572.0,5.8418,5.8497,5.8418,5.8418,313572.0
2020-02-11 12:15:00,14.71,14.76,14.71,14.75,221395.0,5.8418,5.8617,5.8418,5.8577,221395.0
2020-02-11 12:20:00,14.74,14.75,14.71,14.73,158704.0,5.8537,5.8577,5.8418,5.8497,158704.0
2020-02-11 12:25:00,14.73,14.74,14.72,14.73,105732.0,5.8497,5.8537,5.8458,5.8497,105732.0
2020-02-11 12:30:00,14.73,14.74,14.72,14.73,139561.0,5.8497,5.8537,5.8458,5.8497,139561.0
2020-02-11 12:35:00,14.73,14.74,14.71,14.74,89809.0,5.8497,5.8537,5.8418,5.8537,89809.0
2020-02-11 12:40:00,14.74,14.75,14.73,14.75,181417.0,5.8537,5.8577,5.8497,5.8577,181417.0
2020-02-11 12:45:00,14.75,14.76,14.73,14.76,221400.0,5.8577,5.8617,5.8497,5.8617,221400.0
2020-02-11 12:50:00,14.76,14.76,14.74,14.76,149457.0,5.8617,5.8617,5.8537,5.8617,149457.0
2020-02-11 12:55:00,14.76,14.76,14.73,14.75,100968.0,5.8617,5.8617,5.8497,5.8577,100968.0
2020-02-11 13:00:00,14.75,14.75,14.73,14.75,61980.0,5.8577,5.8577,5.8497,5.8577,61980.0
2020-02-11 13:05:00,14.75,14.75,14.73,14.75,93446.0,5.8577,5.8577,5.8497,5.8577,93446.0
2020-02-11 13:10:00,14.75,14.76,14.73,14.76,275955.0,5.8577,5.8617,5.8497,5.8617,275955.0
2020-02-11 13:15:00,14.76,14.78,14.75,14.78,201247.0,5.8617,5.8696,5.8577,5.8696,201247.0
2020-02-11 13:20:00,14.78,14.79,14.77,14.79,223848.0,5.8696,5.8736,5.8656,5.8736,223848.0
2020-02-11 13:25:00,14.79,14.8,14.78,14.79,726216.0,5.8736,5.8775,5.8696,5.8736,726216.0
2020-02-11 13:30:00,14.79,14.81,14.78,14.79,362924.0,5.8736,5.8815,5.8696,5.8736,362924.0
2020-02-11 13:35:00,14.79,14.81,14.79,14.79,366924.0,5.8736,5.8815,5.8736,5.8736,366924.0
2020-02-11 13:40:00,14.79,14.8,14.77,14.77,152876.0,5.8736,5.8775,5.8656,5.8656,152876.0
2020-02-11 13:45:00,14.77,14.79,14.76,14.78,561637.0,5.8656,5.8736,5.8617,5.8696,561637.0
2020-02-11 13:50:00,14.77,14.78,14.72,14.72,441349.0,5.8656,5.8696,5.8458,5.8458,441349.0
2020-02-11 13:55:00,14.73,14.74,14.72,14.74,95323.0,5.8497,5.8537,5.8458,5.8537,95323.0
2020-02-11 14:00:00,14.74,14.76,14.73,14.74,107652.0,5.8537,5.8617,5.8497,5.8537,107652.0
2020-02-11 14:05:00,14.74,14.78,14.74,14.78,507071.0,5.8537,5.8696,5.8537,5.8696,507071.0
2020-02-11 14:10:00,14.78,14.8,14.76,14.79,285271.0,5.8696,5.8775,5.8617,5.8736,285271.0
2020-02-11 14:15:00,14.8,14.87,14.79,14.87,865871.0,5.8775,5.9053,5.8736,5.9053,865871.0
2020-02-11 14:20:00,14.87,14.87,14.81,14.86,303018.0,5.9053,5.9053,5.8815,5.9014,303018.0
2020-02-11 14:25:00,14.85,14.86,14.84,14.86,219812.0,5.8974,5.9014,5.8934,5.9014,219812.0
2020-02-11 14:30:00,14.85,14.86,14.82,14.83,305014.0,5.8974,5.9014,5.8855,5.8895,305014.0
2020-02-11 14:35:00,14.83,14.87,14.82,14.82,586341.0,5.8895,5.9053,5.8855,5.8855,586341.0
2020-02-11 14:40:00,14.83,14.85,14.82,14.85,254608.0,5.8895,5.8974,5.8855,5.8974,254608.0
2020-02-11 14:45:00,14.85,14.86,14.84,14.86,159472.0,5.8974,5.9014,5.8934,5.9014,159472.0
2020-02-11 14:50:00,14.86,14.86,14.83,14.84,114320.0,5.9014,5.9014,5.8895,5.8934,114320.0
2020-02-11 14:55:00,14.84,14.84,14.81,14.81,236469.0,5.8934,5.8934,5.8815,5.8815,236469.0
2020-02-11 15:00:00,14.82,14.82,14.81,14.82,112544.0,5.8855,5.8855,5.8815,5.8855,112544.0
2020-02-11 15:05:00,14.81,14.83,14.8,14.8,415898.0,5.8815,5.8895,5.8775,5.8775,415898.0
2020-02-11 15:10:00,14.8,14.81,14.77,14.78,290583.0,5.8775,5.8815,5.8656,5.8696,290583.0
2020-02-11 15:15:00,14.78,14.8,14.77,14.79,385587.0,5.8696,5.8775,5.8656,5.8736,385587.0
2020-02-11 15:20:00,14.79,14.8,14.78,14.79,260745.0,5.8736,5.8775,5.8696,5.8736,260745.0
2020-02-11 15:25:00,14.79,14.82,14.79,14.82,158791.0,5.8736,5.8855,5.8736,5.8855,158791.0
2020-02-11 15:30:00,14.82,14.83,14.79,14.81,411581.0,5.8855,5.8895,5.8736,5.8815,411581.0
2020-02-11 15:35:00,14.81,14.82,14.8,14.81,146104.0,5.8815,5.8855,5.8775,5.8815,146104.0
2020-02-11 15:40:00,14.81,14.84,14.8,14.82,435249.0,5.8815,5.8934,5.8775,5.8855,435249.0
2020-02-11 15:45:00,14.83,14.83,14.8,14.81,622061.0,5.8895,5.8895,5.8775,5.8815,622061.0
2020-02-11 15:50:00,14.81,14.83,14.8,14.83,655169.0,5.8815,5.8895,5.8775,5.8895,655169.0
2020-02-11 15:55:00,14.83,14.83,14.81,14.82,1383137.0,5.8895,5.8895,5.8815,5.8855,1383137.0
2020-02-12 09:30:00,14.79,14.94,14.79,14.93,934514.0,5.8736,5.9331,5.8736,5.9292,934514.0
2020-02-12 09:35:00,14.94,14.94,14.91,14.92,260161.0,5.9331,5.9331,5.9212,5.9252,260161.0
2020-02-12 09:40:00,14.92,14.93,14.87,14.88,321081.0,5.9252,5.9292,5.9053,5.9093,321081.0
2020-02-12 09:45:00,14.88,14.93,14.87,14.93,230425.0,5.9093,5.9292,5.9053,5.9292,230425.0
2020-02-12 09:50:00,14.93,14.95,14.9,14.95,205622.0,5.9292,5.9371,5.9173,5.9371,205622.0
2020-02-12 09:55:00,14.94,14.95,14.93,14.95,243878.0,5.9331,5.9371,5.9292,5.9371,243878.0
2020-02-12 10:00:00,14.95,14.96,14.91,14.91,343023.0,5.9371,5.9411,5.9212,5.9212,343023.0
2020-02-12 10:05:00,14.92,14.94,14.89,14.93,433893.0,5.9252,5.9331,5.9133,5.9292,433893.0
2020-02-12 10:10:00,14.93,14.94,14.9,14.91,169440.0,5.9292,5.9331,5.9173,5.9212,169440.0
2020-02-12 10:15:00,14.91,14.92,14.89,14.91,191056.0,5.9212,5.9252,5.9133,5.9212,191056.0
2020-02-12 10:20:00,14.92,14.96,14.91,14.95,337607.0,5.9252,5.9411,5.9212,5.9371,337607.0
2020-02-12 10:25:00,14.96,14.98,14.93,14.94,238699.0,5.9411,5.949,5.9292,5.9331,238699.0
2020-02-12 10:30:00,14.93,14.94,14.89,14.91,197820.0,5.9292,5.9331,5.9133,5.9212,197820.0
2020-02-12 10:35:00,14.91,14.96,14.91,14.95,101736.0,5.9212,5.9411,5.9212,5.9371,101736.0
2020-02-12 10:40:00,14.95,14.95,14.91,14.92,59619.0,5.9371,5.9371,5.9212,5.9252,59619.0
2020-02-12 10:45:00,14.92,14.93,14.91,14.92,86448.0,5.9252,5.9292,5.9212,5.9252,86448.0
2020-02-12 10:50:00,14.93,14.93,14.91,14.92,76935.0,5.9292,5.9292,5.9212,5.9252,76935.0
2020-02-12 10:55:00,14.92,14.97,14.91,14.97,434986.0,5.9252,5.945,5.9212,5.945,434986.0
2020-02-12 11:00:00,14.97,15.0,14.96,15.0,234552.0,5.945,5.957,5.9411,5.957,234552.0
2020-02-12 11:05:00,15.0,15.02,14.98,15.0,473140.0,5.957,5.9649,5.949,5.957,473140.0
2020-02-12 11:10:00,15.0,15.0,14.96,14.96,107494.0,5.957,5.957,5.9411,5.9411,107494.0
2020-02-12 11:15:00,14.96,14.98,14.95,14.95,138372.0,5.9411,5.949,5.9371,5.9371,138372.0
2020-02-12 11:20:00,14.96,14.98,14.95,14.96,192196.0,5.9411,5.949,5.9371,5.9411,192196.0
2020-02-12 11:25:00,14.96,14.97,14.94,14.95,152902.0,5.9411,5.945,5.9331,5.9371,152902.0
2020-02-12 11:30:00,14.94,14.95,14.92,14.93,348818.0,5.9331,5.9371,5.9252,5.9292,348818.0
2020-02-12 11:35:00,14.94,14.95,14.9,14.9,175432.0,5.9331,5.9371,5.9173,5.9173,175432.0
2020-02-12 11:40:00,14.91,14.92,14.9,14.91,149455.0,5.9212,5.9252,5.9173,5.9212,149455.0
2020-02-12 11:45:00,14.92,14.92,14.89,14.92,247110.0,5.9252,5.9252,5.9133,5.9252,247110.0
2020-02-12 11:50:00,14.92,14.94,14.87,14.88,1333622.0,5.9252,5.9331,5.9053,5.9093,1333622.0
2020-02-12 11:55:00,14.87,14.89,14.86,14.89,248982.0,5.9053,5.9133,5.9014,5.9133,248982.0
2020-02-12 12:00:00,14.88,14.91,14.88,14.91,359756.0,5.9093,5.9212,5.9093,5.9212,359756.0
2020-02-12 12:05:00,14.91,14.91,14.88,14.89,163055.0,5.9212,5.9212,5.9093,5.9133,163055.0
2020-02-12 12:10:00,14.89,14.9,14.88,14.88,216711.0,5.9133,5.9173,5.9093,5.9093,216711.0
2020-02-12 12:15:00,14.89,14.89,14.87,14.88,108204.0,5.9133,5.9133,5.9053,5.9093,108204.0
2020-02-12 12:20:00,14.88,14.89,14.86,14.89,224631.0,5.9093,5.9133,5.9014,5.9133,224631.0
2020-02-12 12:25:00,14.89,14.91,14.88,14.9,89535.0,5.9133,5.9212,5.9093,5.9173,89535.0
2020-02-12 12:30:00,14.9,14.91,14.89,14.9,121044.0,5.9173,5.9212,5.9133,5.9173,121044.0
2020-02-12 12:35:00,14.9,14.93,14.88,14.93,512584.0,5.9173,5.9292,5.9093,5.9292,512584.0
2020-02-12 12:40:00,14.92,14.94,14.91,14.92,448274.0,5.9252,5.9331,5.9212,5.9252,448274.0
2020-02-12 12:45:00,14.92,14.96,14.92,14.93,738969.0,5.9252,5.9411,5.9252,5.9292,738969.0
2020-02-12 12:50:00,14.93,14.93,14.91,14.93,290861.0,5.9292,5.9292,5.9212,5.9292,290861.0
2020-02-12 12:55:00,14.93,14.98,14.91,14.97,322003.0,5.9292,5.949,5.9212,5.945,322003.0
2020-02-12 13:00:00,14.96,14.99,14.95,14.96,411423.0,5.9411,5.953,5.9371,5.9411,411423.0
2020-02-12 13:05:00,14.96,14.98,14.95,14.98,92288.0,5.9411,5.949,5.9371,5.949,92288.0
2020-02-12 13:10:00,14.98,14.98,14.94,14.95,207931.0,5.949,5.949,5.9331,5.9371,207931.0
2020-02-12 13:15:00,14.95,14.96,14.93,14.94,186477.0,5.9371,5.9411,5.9292,5.9331,186477.0
2020-02-12 13:20:00,14.95,14.96,14.93,14.95,189645.0,5.9371,5.9411,5.9292,5.9371,189645.0
2020-02-12 13:25:00,14.94,14.95,14.91,14.92,216575.0,5.9331,5.9371,5.9212,5.9252,216575.0
2020-02-12 13:30:00,14.92,14.93,14.91,14.93,127663.0,5.9252,5.9292,5.9212,5.9292,127663.0
2020-02-12 13:35:00,14.93,14.96,14.92,14.96,143805.0,5.9292,5.9411,5.9252,5.9411,143805.0
2020-02-12 13:40:00,14.96,14.96,14.94,14.94,93957.0,5.9411,5.9411,5.9331,5.9331,93957.0
2020-02-12 13:45:00,14.95,14.97,14.94,14.96,135666.0,5.9371,5.945,5.9331,5.9411,135666.0
2020-02-12 13:50:00,14.96,14.99,14.96,14.99,266181.0,5.9411,5.953,5.9411,5.953,266181.0
2020-02-12 13:55:00,14.99,15.0,14.98,15.0,368072.0,5.953,5.957,5.949,5.957,368072.0
2020-02-12 14:00:00,15.0,15.0,14.98,15.0,118351.0,5.957,5.957,5.949,5.957,118351.0
2020-02-12 14:05:00,15.0,15.0,14.99,15.0,118038.0,5.957,5.957,5.953,5.957,118038.0
2020-02-12 14:10:00,15.0,15.0,14.98,14.98,92938.0,5.957,5.957,5.949,5.949,92938.0
2020-02-12 14:15:00,14.98,14.99,14.97,14.98,269165.0,5.949,5.953,5.945,5.949,269165.0
2020-02-12 14:20:00,14.98,15.0,14.98,14.99,57360.0,5.949,5.957,5.949,5.953,57360.0
2020-02-12 14:25:00,14.99,15.0,14.96,14.96,323323.0,5.953,5.957,5.9411,5.9411,323323.0
2020-02-12 14:30:00,14.97,14.98,14.96,14.97,93158.0,5.945,5.949,5.9411,5.945,93158.0
2020-02-12 14:35:00,14.96,14.98,14.95,14.96,148080.0,5.9411,5.949,5.9371,5.9411,148080.0
2020-02-12 14:40:00,14.96,14.96,14.91,14.92,237856.0,5.9411,5.9411,5.9212,5.9252,237856.0
2020-02-12 14:45:00,14.92,14.94,14.91,14.94,293819.0,5.9252,5.9331,5.9212,5.9331,293819.0
2020-02-12 14:50:00,14.94,14.94,14.93,14.94,119120.0,5.9331,5.9331,5.9292,5.9331,119120.0
2020-02-12 14:55:00,14.94,14.94,14.92,14.93,241334.0,5.9331,5.9331,5.9252,5.9292,241334.0
2020-02-12 15:00:00,14.93,14.97,14.93,14.97,376531.0,5.9292,5.945,5.9292,5.945,376531.0
2020-02-12 15:05:00,14.96,14.97,14.92,14.93,201303.0,5.9411,5.945,5.9252,5.9292,201303.0
2020-02-12 15:10:00,14.93,14.93,14.87,14.9,453248.0,5.9292,5.9292,5.9053,5.9173,453248.0
2020-02-12 15:15:00,14.9,14.91,14.88,14.89,144507.0,5.9173,5.9212,5.9093,5.9133,144507.0
2020-02-12 15:20:00,14.89,14.91,14.89,14.91,126094.0,5.9133,5.9212,5.9133,5.9212,126094.0
2020-02-12 15:25:00,14.92,14.92,14.9,14.92,180322.0,5.9252,5.9252,5.9173,5.9252,180322.0
2020-02-12 15:30:00,14.92,14.97,14.91,14.96,397499.0,5.9252,5.945,5.9212,5.9411,397499.0
2020-02-12 15:35:00,14.96,14.98,14.96,14.96,402094.0,5.9411,5.949,5.9411,5.9411,402094.0
2020-02-12 15:40:00,14.96,14.97,14.92,14.94,410201.0,5.9411,5.945,5.9252,5.9331,410201.0
2020-02-12 15:45:00,14.93,14.94,14.91,14.91,347862.0,5.9292,5.9331,5.9212,5.9212,347862.0
2020-02-12 15:50:00,14.92,14.95,14.91,14.92,641254.0,5.9252,5.9371,5.9212,5.9252,641254.0
2020-02-12 15:55:00,14.92,14.93,14.91,14.92,740346.0,5.9252,5.9292,5.9212,5.9252,740346.0
2020-02-13 09:30:00,14.91,14.91,14.84,14.89,547401.0,5.9212,5.9212,5.8934,5.9133,547401.0
2020-02-13 09:35:00,14.9,14.91,14.82,14.83,273653.0,5.9173,5.9212,5.8855,5.8895,273653.0
2020-02-13 09:40:00,14.83,14.87,14.81,14.87,235767.0,5.8895,5.9053,5.8815,5.9053,235767.0
2020-02-13 09:45:00,14.87,14.89,14.83,14.83,877427.0,5.9053,5.9133,5.8895,5.8895,877427.0
2020-02-13 09:50:00,14.84,14.86,14.77,14.8,556788.0,5.8934,5.9014,5.8656,5.8775,556788.0
2020-02-13 09:55:00,14.8,14.81,14.77,14.8,633352.0,5.8775,5.8815,5.8656,5.8775,633352.0
2020-02-13 10:00:00,14.8,14.8,14.73,14.74,255330.0,5.8775,5.8775,5.8497,5.8537,255330.0
2020-02-13 10:05:00,14.74,14.79,14.74,14.75,809524.0,5.8537,5.8736,5.8537,5.8577,809524.0
2020-02-13 10:10:00,14.75,14.76,14.72,14.75,792927.0,5.8577,5.8617,5.8458,5.8577,792927.0
2020-02-13 10:15:00,14.75,14.79,14.75,14.76,364019.0,5.8577,5.8736,5.8577,5.8617,364019.0
2020-02-13 10:20:00,14.76,14.77,14.72,14.74,233543.0,5.8617,5.8656,5.8458,5.8537,233543.0
2020-02-13 10:25:00,14.73,14.74,14.7,14.71,237937.0,5.8497,5.8537,5.8378,5.8418,237937.0
2020-02-13 10:30:00,14.71,14.71,14.67,14.67,254047.0,5.8418,5.8418,5.8259,5.8259,254047.0
2020-02-13 10:35:00,14.68,14.71,14.66,14.7,513697.0,5.8299,5.8418,5.8219,5.8378,513697.0
2020-02-13 10:40:00,14.7,14.71,14.67,14.67,448643.0,5.8378,5.8418,5.8259,5.8259,448643.0
2020-02-13 10:45:00,14.68,14.8,14.67,14.77,549628.0,5.8299,5.8775,5.8259,5.8656,549628.0
2020-02-13 10:50:00,14.77,14.79,14.76,14.78,217139.0,5.8656,5.8736,5.8617,5.8696,217139.0
2020-02-13 10:55:00,14.78,14.78,14.74,14.78,504444.0,5.8696,5.8696,5.8537,5.8696,504444.0
2020-02-13 11:00:00,14.78,14.79,14.76,14.77,165344.0,5.8696,5.8736,5.8617,5.8656,165344.0
2020-02-13 11:05:00,14.76,14.77,14.73,14.74,161877.0,5.8617,5.8656,5.8497,5.8537,161877.0
2020-02-13 11:10:00,14.74,14.75,14.72,14.73,113228.0,5.8537,5.8577,5.8458,5.8497,113228.0
2020-02-13 11:15:00,14.73,14.73,14.69,14.71,129865.0,5.8497,5.8497,5.8339,5.8418,129865.0
2020-02-13 11:20:00,14.72,14.75,14.71,14.75,197814.0,5.8458,5.8577,5.8418,5.8577,197814.0
2020-02-13 11:25:00,14.75,14.76,14.74,14.74,97733.0,5.8577,5.8617,5.8537,5.8537,97733.0
2020-02-13 11:30:00,14.75,14.77,14.73,14.77,121968.0,5.8577,5.8656,5.8497,5.8656,121968.0
2020-02-13 11:35:00,14.77,14.77,14.74,14.77,137534.0,5.8656,5.8656,5.8537,5.8656,137534.0
2020-02-13 11:40:00,14.77,14.78,14.74,14.77,148211.0,5.8656,5.8696,5.8537,5.8656,148211.0
2020-02-13 11:45:00,14.77,14.77,14.74,14.75,92957.0,5.8656,5.8656,5.8537,5.8577,92957.0
2020-02-13 11:50:00,14.75,14.76,14.73,14.76,183419.0,5.8577,5.8617,5.8497,5.8617,183419.0
2020-02-13 11:55:00,14.75,14.78,14.74,14.77,199672.0,5.8577,5.8696,5.8537,5.8656,199672.0
2020-02-13 12:00:00,14.77,14.78,14.76,14.77,87944.0,5.8656,5.8696,5.8617,5.8656,87944.0
2020-02-13 12:05:00,14.78,14.79,14.76,14.78,130113.0,5.8696,5.8736,5.8617,5.8696,130113.0
2020-02-13 12:10:00,14.78,14.78,14.76,14.77,72536.0,5.8696,5.8696,5.8617,5.8656,72536.0
2020-02-13 12:15:00,14.77,14.77,14.73,14.74,114797.0,5.8656,5.8656,5.8497,5.8537,114797.0
2020-02-13 12:20:00,14.74,14.74,14.71,14.71,124303.0,5.8537,5.8537,5.8418,5.8418,124303.0
2020-02-13 12:25:00,14.71,14.73,14.68,14.68,325949.0,5.8418,5.8497,5.8299,5.8299,325949.0
2020-02-13 12:30:00,14.68,14.69,14.65,14.66,581816.0,5.8299,5.8339,5.818,5.8219,581816.0
2020-02-13 12:35:00,14.65,14.66,14.63,14.64,396343.0,5.818,5.8219,5.81,5.814,396343.0
2020-02-13 12:40:00,14.64,14.65,14.61,14.63,258776.0,5.814,5.818,5.8021,5.81,258776.0
2020-02-13 12:45:00,14.63,14.65,14.62,14.65,208305.0,5.81,5.818,5.8061,5.818,208305.0
2020-02-13 12:50:00,14.65,14.65,14.63,14.65,86816.0,5.818,5.818,5.81,5.818,86816.0
2020-02-13 12:55:00,14.65,14.65,14.61,14.62,116029.0,5.818,5.818,5.8021,5.8061,116029.0
2020-02-13 13:00:00,14.61,14.62,14.59,14.6,201711.0,5.8021,5.8061,5.7941,5.7981,201711.0
2020-02-13 13:05:00,14.6,14.62,14.58,14.61,282176.0,5.7981,5.8061,5.7902,5.8021,282176.0
2020-02-13 13:10:00,14.62,14.62,14.59,14.6,125282.0,5.8061,5.8061,5.7941,5.7981,125282.0
2020-02-13 13:15:00,14.6,14.61,14.58,14.61,218429.0,5.7981,5.8021,5.7902,5.8021,218429.0
2020-02-13 13:20:00,14.6,14.61,14.58,14.59,249365.0,5.7981,5.8021,5.7902,5.7941,249365.0
2020-02-13 13:25:00,14.59,14.61,14.58,14.6,90525.0,5.7941,5.8021,5.7902,5.7981,90525.0
2020-02-13 13:30:00,14.61,14.61,14.59,14.6,30142.0,5.8021,5.8021,5.7941,5.7981,30142.0
2020-02-13 13:35:00,14.6,14.6,14.58,14.59,57200.0,5.7981,5.7981,5.7902,5.7941,57200.0
2020-02-13 13:40:00,14.59,14.62,14.58,14.6,194086.0,5.7941,5.8061,5.7902,5.7981,194086.0
2020-02-13 13:45:00,14.6,14.61,14.59,14.6,154120.0,5.7981,5.8021,5.7941,5.7981,154120.0
2020-02-13 13:50:00,14.6,14.61,14.58,14.6,176863.0,5.7981,5.8021,5.7902,5.7981,176863.0
2020-02-13 13:55:00,14.6,14.61,14.59,14.6,82379.0,5.7981,5.8021,5.7941,5.7981,82379.0
2020-02-13 14:00:00,14.61,14.61,14.57,14.6,198338.0,5.8021,5.8021,5.7862,5.7981,198338.0
2020-02-13 14:05:00,14.6,14.61,14.58,14.59,127461.0,5.7981,5.8021,5.7902,5.7941,127461.0
2020-02-13 14:10:00,14.6,14.6,14.58,14.6,153875.0,5.7981,5.7981,5.7902,5.7981,153875.0
2020-02-13 14:15:00,14.6,14.61,14.58,14.59,157216.0,5.7981,5.8021,5.7902,5.7941,157216.0
2020-02-13 14:20:00,14.59,14.59,14.57,14.58,92889.0,5.7941,5.7941,5.7862,5.7902,92889.0
2020-02-13 14:25:00,14.58,14.59,14.56,14.59,130444.0,5.7902,5.7941,5.7822,5.7941,130444.0
2020-02-13 14:30:00,14.58,14.61,14.57,14.61,110393.0,5.7902,5.8021,5.7862,5.8021,110393.0
2020-02-13 14:35:00,14.61,14.61,14.59,14.61,130948.0,5.8021,5.8021,5.7941,5.8021,130948.0
2020-02-13 14:40:00,14.61,14.61,14.59,14.61,218784.0,5.8021,5.8021,5.7941,5.8021,218784.0
2020-02-13 14:45:00,14.61,14.61,14.6,14.61,65039.0,5.8021,5.8021,5.7981,5.8021,65039.0
2020-02-13 14:50:00,14.61,14.64,14.61,14.64,224137.0,5.8021,5.814,5.8021,5.814,224137.0
2020-02-13 14:55:00,14.64,14.66,14.63,14.65,239022.0,5.814,5.8219,5.81,5.818,239022.0
2020-02-13 15:00:00,14.65,14.67,14.62,14.63,175828.0,5.818,5.8259,5.8061,5.81,175828.0
2020-02-13 15:05:00,14.63,14.64,14.62,14.64,139251.0,5.81,5.814,5.8061,5.814,139251.0
2020-02-13 15:10:00,14.64,14.64,14.61,14.62,143176.0,5.814,5.814,5.8021,5.8061,143176.0
2020-02-13 15:15:00,14.62,14.62,14.6,14.61,188679.0,5.8061,5.8061,5.7981,5.8021,188679.0
2020-02-13 15:20:00,14.61,14.61,14.6,14.61,338814.0,5.8021,5.8021,5.7981,5.8021,338814.0
2020-02-13 15:25:00,14.61,14.64,14.6,14.62,381425.0,5.8021,5.814,5.7981,5.8061,381425.0
2020-02-13 15:30:00,14.63,14.63,14.59,14.61,303964.0,5.81,5.81,5.7941,5.8021,303964.0
2020-02-13 15:35:00,14.61,14.63,14.6,14.61,387208.0,5.8021,5.81,5.7981,5.8021,387208.0
2020-02-13 15:40:00,14.61,14.62,14.6,14.61,245061.0,5.8021,5.8061,5.7981,5.8021,245061.0
2020-02-13 15:45:00,14.61,14.63,14.59,14.63,407702.0,5.8021,5.81,5.7941,5.81,407702.0
2020-02-13 15:50:00,14.63,14.63,14.62,14.62,368635.0,5.81,5.81,5.8061,5.8061,368635.0
2020-02-13 15:55:00,14.63,14.63,14.59,14.63,1055399.0,5.81,5.81,5.7941,5.81,1055399.0
2020-02-14 09:30:00,14.84,14.85,14.76,14.77,436487.0,5.8934,5.8974,5.8617,5.8656,436487.0
2020-02-14 09:35:00,14.77,14.77,14.74,14.77,293360.0,5.8656,5.8656,5.8537,5.8656,293360.0
2020-02-14 09:40:00,14.77,14.81,14.76,14.79,145959.0,5.8656,5.8815,5.8617,5.8736,145959.0
2020-02-14 09:45:00,14.79,14.79,14.74,14.75,95781.0,5.8736,5.8736,5.8537,5.8577,95781.0
2020-02-14 09:50:00,14.75,14.77,14.71,14.71,435691.0,5.8577,5.8656,5.8418,5.8418,435691.0
2020-02-14 09:55:00,14.71,14.72,14.67,14.69,250162.0,5.8418,5.8458,5.8259,5.8339,250162.0
2020-02-14 10:00:00,14.7,14.72,14.66,14.68,158102.0,5.8378,5.8458,5.8219,5.8299,158102.0
2020-02-14 10:05:00,14.68,14.71,14.66,14.69,239857.0,5.8299,5.8418,5.8219,5.8339,239857.0
2020-02-14 10:10:00,14.69,14.72,14.68,14.7,436795.0,5.8339,5.8458,5.8299,5.8378,436795.0
2020-02-14 10:15:00,14.71,14.73,14.69,14.71,409509.0,5.8418,5.8497,5.8339,5.8418,409509.0
2020-02-14 10:20:00,14.71,14.72,14.69,14.7,160445.0,5.8418,5.8458,5.8339,5.8378,160445.0
2020-02-14 10:25:00,14.7,14.71,14.69,14.69,104122.0,5.8378,5.8418,5.8339,5.8339,104122.0
2020-02-14 10:30:00,14.7,14.7,14.66,14.66,358344.0,5.8378,5.8378,5.8219,5.8219,358344.0
2020-02-14 10:35:00,14.66,14.67,14.63,14.65,80681.0,5.8219,5.8259,5.81,5.818,80681.0
2020-02-14 10:40:00,14.64,14.65,14.61,14.62,154990.0,5.814,5.818,5.8021,5.8061,154990.0
2020-02-14 10:45:00,14.62,14.64,14.61,14.63,107471.0,5.8061,5.814,5.8021,5.81,107471.0
2020-02-14 10:50:00,14.63,14.65,14.63,14.64,40094.0,5.81,5.818,5.81,5.814,40094.0
2020-02-14 10:55:00,14.64,14.67,14.63,14.66,114606.0,5.814,5.8259,5.81,5.8219,114606.0
2020-02-14 11:00:00,14.66,14.67,14.63,14.64,57490.0,5.8219,5.8259,5.81,5.814,57490.0
2020-02-14 11:05:00,14.64,14.64,14.61,14.63,55520.0,5.814,5.814,5.8021,5.81,55520.0
2020-02-14 11:10:00,14.63,14.65,14.62,14.64,98004.0,5.81,5.818,5.8061,5.814,98004.0
2020-02-14 11:15:00,14.64,14.67,14.63,14.66,89248.0,5.814,5.8259,5.81,5.8219,89248.0
2020-02-14 11:20:00,14.66,14.67,14.64,14.65,81091.0,5.8219,5.8259,5.814,5.818,81091.0
2020-02-14 11:25:00,14.66,14.66,14.64,14.65,74284.0,5.8219,5.8219,5.814,5.818,74284.0
2020-02-14 11:30:00,14.66,14.66,14.63,14.64,50893.0,5.8219,5.8219,5.81,5.814,50893.0
2020-02-14 11:35:00,14.63,14.64,14.62,14.63,28030.0,5.81,5.814,5.8061,5.81,28030.0
2020-02-14 11:40:00,14.62,14.65,14.61,14.63,171432.0,5.8061,5.818,5.8021,5.81,171432.0
2020-02-14 11:45:00,14.64,14.64,14.61,14.61,83782.0,5.814,5.814,5.8021,5.8021,83782.0
2020-02-14 11:50:00,14.61,14.62,14.6,14.61,146511.0,5.8021,5.8061,5.7981,5.8021,146511.0
2020-02-14 11:55:00,14.61,14.62,14.6,14.61,67829.0,5.8021,5.8061,5.7981,5.8021,67829.0
2020-02-14 12:00:00,14.61,14.61,14.59,14.59,91892.0,5.8021,5.8021,5.7941,5.7941,91892.0
2020-02-14 12:05:00,14.59,14.6,14.57,14.6,223501.0,5.7941,5.7981,5.7862,5.7981,223501.0
2020-02-14 12:10:00,14.59,14.61,14.58,14.61,67203.0,5.7941,5.8021,5.7902,5.8021,67203.0
2020-02-14 12:15:00,14.6,14.61,14.58,14.59,123282.0,5.7981,5.8021,5.7902,5.7941,123282.0
2020-02-14 12:20:00,14.59,14.63,14.59,14.63,189987.0,5.7941,5.81,5.7941,5.81,189987.0
2020-02-14 12:25:00,14.62,14.65,14.62,14.63,161458.0,5.8061,5.818,5.8061,5.81,161458.0
2020-02-14 12:30:00,14.63,14.65,14.62,14.65,149169.0,5.81,5.818,5.8061,5.818,149169.0
2020-02-14 12:35:00,14.64,14.66,14.63,14.64,97924.0,5.814,5.8219,5.81,5.814,97924.0
2020-02-14 12:40:00,14.64,14.67,14.63,14.67,63298.0,5.814,5.8259,5.81,5.8259,63298.0
2020-02-14 12:45:00,14.67,14.69,14.64,14.65,169205.0,5.8259,5.8339,5.814,5.818,169205.0
2020-02-14 12:50:00,14.65,14.65,14.62,14.64,91317.0,5.818,5.818,5.8061,5.814,91317.0
2020-02-14 12:55:00,14.64,14.64,14.62,14.64,171633.0,5.814,5.814,5.8061,5.814,171633.0
2020-02-14 13:00:00,14.64,14.66,14.62,14.66,141513.0,5.814,5.8219,5.8061,5.8219,141513.0
2020-02-14 13:05:00,14.65,14.66,14.61,14.62,75454.0,5.818,5.8219,5.8021,5.8061,75454.0
2020-02-14 13:10:00,14.62,14.64,14.61,14.64,118333.0,5.8061,5.814,5.8021,5.814,118333.0
2020-02-14 13:15:00,14.64,14.65,14.63,14.64,68700.0,5.814,5.818,5.81,5.814,68700.0
2020-02-14 13:20:00,14.64,14.66,14.64,14.64,95563.0,5.814,5.8219,5.814,5.814,95563.0
2020-02-14 13:25:00,14.65,14.65,14.62,14.63,118623.0,5.818,5.818,5.8061,5.81,118623.0
2020-02-14 13:30:00,14.63,14.65,14.62,14.64,76093.0,5.81,5.818,5.8061,5.814,76093.0
2020-02-14 13:35:00,14.64,14.65,14.62,14.63,95001.0,5.814,5.818,5.8061,5.81,95001.0
2020-02-14 13:40:00,14.63,14.64,14.61,14.62,80164.0,5.81,5.814,5.8021,5.8061,80164.0
2020-02-14 13:45:00,14.62,14.65,14.62,14.65,53273.0,5.8061,5.818,5.8061,5.818,53273.0
2020-02-14 13:50:00,14.65,14.65,14.62,14.63,72215.0,5.818,5.818,5.8061,5.81,72215.0
2020-02-14 13:55:00,14.63,14.64,14.61,14.63,58022.0,5.81,5.814,5.8021,5.81,58022.0
2020-02-14 14:00:00,14.63,14.63,14.62,14.63,26223.0,5.81,5.81,5.8061,5.81,26223.0
2020-02-14 14:05:00,14.63,14.63,14.61,14.62,47283.0,5.81,5.81,5.8021,5.8061,47283.0
2020-02-14 14:10:00,14.62,14.62,14.6,14.61,76974.0,5.8061,5.8061,5.7981,5.8021,76974.0
2020-02-14 14:15:00,14.61,14.61,14.59,14.61,122067.0,5.8021,5.8021,5.7941,5.8021,122067.0
2020-02-14 14:20:00,14.61,14.64,14.6,14.64,141714.0,5.8021,5.814,5.7981,5.814,141714.0
2020-02-14 14:25:00,14.64,14.67,14.63,14.67,132405.0,5.814,5.8259,5.81,5.8259,132405.0
2020-02-14 14:30:00,14.66,14.69,14.65,14.69,106833.0,5.8219,5.8339,5.818,5.8339,106833.0
2020-02-14 14:35:00,14.69,14.7,14.67,14.69,194254.0,5.8339,5.8378,5.8259,5.8339,194254.0
2020-02-14 14:40:00,14.69,14.69,14.67,14.68,144682.0,5.8339,5.8339,5.8259,5.8299,144682.0
2020-02-14 14:45:00,14.69,14.7,14.64,14.65,208412.0,5.8339,5.8378,5.814,5.818,208412.0
2020-02-14 14:50:00,14.65,14.66,14.63,14.65,121306.0,5.818,5.8219,5.81,5.818,121306.0
2020-02-14 14:55:00,14.64,14.65,14.63,14.64,168539.0,5.814,5.818,5.81,5.814,168539.0
2020-02-14 15:00:00,14.64,14.65,14.62,14.64,130908.0,5.814,5.818,5.8061,5.814,130908.0
2020-02-14 15:05:00,14.64,14.66,14.63,14.66,156125.0,5.814,5.8219,5.81,5.8219,156125.0
2020-02-14 15:10:00,14.66,14.67,14.64,14.65,215466.0,5.8219,5.8259,5.814,5.818,215466.0
2020-02-14 15:15:00,14.64,14.65,14.62,14.63,156126.0,5.814,5.818,5.8061,5.81,156126.0
2020-02-14 15:20:00,14.63,14.65,14.61,14.65,291938.0,5.81,5.818,5.8021,5.818,291938.0
2020-02-14 15:25:00,14.65,14.66,14.64,14.65,117665.0,5.818,5.8219,5.814,5.818,117665.0
2020-02-14 15:30:00,14.65,14.65,14.63,14.64,253610.0,5.818,5.818,5.81,5.814,253610.0
2020-02-14 15:35:00,14.64,14.65,14.63,14.64,172380.0,5.814,5.818,5.81,5.814,172380.0
2020-02-14 15:40:00,14.64,14.65,14.63,14.65,148507.0,5.814,5.818,5.81,5.818,148507.0
2020-02-14 15:45:00,14.65,14.66,14.63,14.66,389586.0,5.818,5.8219,5.81,5.8219,389586.0
2020-02-14 15:50:00,14.66,14.69,14.65,14.68,649523.0,5.8219,5.8339,5.818,5.8299,649523.0
2020-02-14 15:55:00,14.68,14.68,14.63,14.65,634022.0,5.8299,5.8299,5.81,5.818,634022.0
2020-02-18 09:30:00,14.32,14.39,14.31,14.39,880610.0,5.6869,5.7147,5.6829,5.7147,880610.0
2020-02-18 09:35:00,14.39,14.43,14.37,14.42,464254.0,5.7147,5.7306,5.7068,5.7266,464254.0
2020-02-18 09:40:00,14.42,14.49,14.42,14.47,349060.0,5.7266,5.7544,5.7266,5.7465,349060.0
2020-02-18 09:45:00,14.47,14.52,14.47,14.5,304057.0,5.7465,5.7663,5.7465,5.7584,304057.0
2020-02-18 09:50:00,14.5,14.51,14.47,14.48,167118.0,5.7584,5.7624,5.7465,5.7505,167118.0
2020-02-18 09:55:00,14.48,14.5,14.46,14.5,195380.0,5.7505,5.7584,5.7425,5.7584,195380.0
2020-02-18 10:00:00,14.5,14.52,14.49,14.51,135280.0,5.7584,5.7663,5.7544,5.7624,135280.0
2020-02-18 10:05:00,14.51,14.52,14.46,14.47,160195.0,5.7624,5.7663,5.7425,5.7465,160195.0
2020-02-18 10:10:00,14.47,14.48,14.44,14.48,111495.0,5.7465,5.7505,5.7346,5.7505,111495.0
2020-02-18 10:15:00,14.48,14.49,14.47,14.49,92907.0,5.7505,5.7544,5.7465,5.7544,92907.0
2020-02-18 10:20:00,14.49,14.52,14.48,14.5,187624.0,5.7544,5.7663,5.7505,5.7584,187624.0
2020-02-18 10:25:00,14.5,14.5,14.47,14.48,203297.0,5.7584,5.7584,5.7465,5.7505,203297.0
2020-02-18 10:30:00,14.48,14.5,14.47,14.49,244009.0,5.7505,5.7584,5.7465,5.7544,244009.0
2020-02-18 10:35:00,14.48,14.49,14.45,14.47,139564.0,5.7505,5.7544,5.7385,5.7465,139564.0
2020-02-18 10:40:00,14.46,14.48,14.44,14.47,116514.0,5.7425,5.7505,5.7346,5.7465,116514.0
2020-02-18 10:45:00,14.47,14.49,14.46,14.47,108917.0,5.7465,5.7544,5.7425,5.7465,108917.0
2020-02-18 10:50:00,14.48,14.51,14.46,14.5,298575.0,5.7505,5.7624,5.7425,5.7584,298575.0
2020-02-18 10:55:00,14.5,14.52,14.49,14.52,74477.0,5.7584,5.7663,5.7544,5.7663,74477.0
2020-02-18 11:00:00,14.52,14.52,14.5,14.51,110233.0,5.7663,5.7663,5.7584,5.7624,110233.0
2020-02-18 11:05:00,14.51,14.52,14.49,14.5,377723.0,5.7624,5.7663,5.7544,5.7584,377723.0
2020-02-18 11:10:00,14.5,14.5,14.47,14.5,176780.0,5.7584,5.7584,5.7465,5.7584,176780.0
2020-02-18 11:15:00,14.5,14.52,14.47,14.48,551152.0,5.7584,5.7663,5.7465,5.7505,551152.0
2020-02-18 11:20:00,14.48,14.48,14.46,14.46,136244.0,5.7505,5.7505,5.7425,5.7425,136244.0
2020-02-18 11:25:00,14.46,14.47,14.44,14.46,265084.0,5.7425,5.7465,5.7346,5.7425,265084.0
2020-02-18 11:30:00,14.46,14.48,14.45,14.46,149638.0,5.7425,5.7505,5.7385,5.7425,149638.0
2020-02-18 11:35:00,14.46,14.46,14.44,14.45,97315.0,5.7425,5.7425,5.7346,5.7385,97315.0
2020-02-18 11:40:00,14.44,14.45,14.43,14.43,139847.0,5.7346,5.7385,5.7306,5.7306,139847.0
2020-02-18 11:45:00,14.43,14.45,14.4,14.41,153654.0,5.7306,5.7385,5.7187,5.7227,153654.0
2020-02-18 11:50:00,14.41,14.43,14.4,14.43,172616.0,5.7227,5.7306,5.7187,5.7306,172616.0
2020-02-18 11:55:00,14.43,14.44,14.41,14.43,178612.0,5.7306,5.7346,5.7227,5.7306,178612.0
2020-02-18 12:00:00,14.43,14.45,14.41,14.45,214759.0,5.7306,5.7385,5.7227,5.7385,214759.0
2020-02-18 12:05:00,14.45,14.47,14.43,14.47,252416.0,5.7385,5.7465,5.7306,5.7465,252416.0
2020-02-18 12:10:00,14.47,14.49,14.46,14.48,174133.0,5.7465,5.7544,5.7425,5.7505,174133.0
2020-02-18 12:15:00,14.48,14.48,14.46,14.47,172790.0,5.7505,5.7505,5.7425,5.7465,172790.0
2020-02-18 12:20:00,14.46,14.49,14.46,14.48,114255.0,5.7425,5.7544,5.7425,5.7505,114255.0
2020-02-18 12:25:00,14.48,14.5,14.47,14.48,165430.0,5.7505,5.7584,5.7465,5.7505,165430.0
2020-02-18 12:30:00,14.48,14.49,14.47,14.48,85920.0,5.7505,5.7544,5.7465,5.7505,85920.0
2020-02-18 12:35:00,14.48,14.49,14.46,14.48,330021.0,5.7505,5.7544,5.7425,5.7505,330021.0
2020-02-18 12:40:00,14.47,14.49,14.46,14.48,122359.0,5.7465,5.7544,5.7425,5.7505,122359.0
2020-02-18 12:45:00,14.48,14.48,14.45,14.46,58493.0,5.7505,5.7505,5.7385,5.7425,58493.0
2020-02-18 12:50:00,14.46,14.47,14.45,14.47,55439.0,5.7425,5.7465,5.7385,5.7465,55439.0
2020-02-18 12:55:00,14.47,14.5,14.46,14.48,132431.0,5.7465,5.7584,5.7425,5.7505,132431.0
2020-02-18 13:00:00,14.49,14.5,14.47,14.48,337208.0,5.7544,5.7584,5.7465,5.7505,337208.0
2020-02-18 13:05:00,14.48,14.48,14.46,14.46,100710.0,5.7505,5.7505,5.7425,5.7425,100710.0
2020-02-18 13:10:00,14.46,14.48,14.45,14.46,247448.0,5.7425,5.7505,5.7385,5.7425,247448.0
2020-02-18 13:15:00,14.46,14.48,14.45,14.48,265790.0,5.7425,5.7505,5.7385,5.7505,265790.0
2020-02-18 13:20:00,14.48,14.51,14.47,14.51,204029.0,5.7505,5.7624,5.7465,5.7624,204029.0
2020-02-18 13:25:00,14.51,14.52,14.49,14.5,195292.0,5.7624,5.7663,5.7544,5.7584,195292.0
2020-02-18 13:30:00,14.51,14.51,14.48,14.5,355155.0,5.7624,5.7624,5.7505,5.7584,355155.0
2020-02-18 13:35:00,14.5,14.5,14.48,14.5,118256.0,5.7584,5.7584,5.7505,5.7584,118256.0
2020-02-18 13:40:00,14.5,14.5,14.48,14.48,224272.0,5.7584,5.7584,5.7505,5.7505,224272.0
2020-02-18 13:45:00,14.49,14.5,14.48,14.48,180726.0,5.7544,5.7584,5.7505,5.7505,180726.0
2020-02-18 13:50:00,14.49,14.49,14.46,14.46,74300.0,5.7544,5.7544,5.7425,5.7425,74300.0
2020-02-18 13:55:00,14.47,14.49,14.46,14.49,60004.0,5.7465,5.7544,5.7425,5.7544,60004.0
2020-02-18 14:00:00,14.49,14.49,14.47,14.49,59566.0,5.7544,5.7544,5.7465,5.7544,59566.0
2020-02-18 14:05:00,14.49,14.49,14.46,14.48,210477.0,5.7544,5.7544,5.7425,5.7505,210477.0
2020-02-18 14:10:00,14.47,14.5,14.47,14.49,135810.0,5.7465,5.7584,5.7465,5.7544,135810.0
2020-02-18 14:15:00,14.49,14.54,14.48,14.54,282196.0,5.7544,5.7743,5.7505,5.7743,282196.0
2020-02-18 14:20:00,14.54,14.55,14.52,14.54,105063.0,5.7743,5.7783,5.7663,5.7743,105063.0
2020-02-18 14:25:00,14.54,14.59,14.53,14.58,514461.0,5.7743,5.7941,5.7703,5.7902,514461.0
2020-02-18 14:30:00,14.57,14.6,14.56,14.59,266963.0,5.7862,5.7981,5.7822,5.7941,266963.0
2020-02-18 14:35:00,14.59,14.63,14.58,14.62,476933.0,5.7941,5.81,5.7902,5.8061,476933.0
2020-02-18 14:40:00,14.62,14.65,14.61,14.62,405038.0,5.8061,5.818,5.8021,5.8061,405038.0
2020-02-18 14:45:00,14.61,14.65,14.6,14.65,443595.0,5.8021,5.818,5.7981,5.818,443595.0
2020-02-18 14:50:00,14.65,14.65,14.63,14.63,123850.0,5.818,5.818,5.81,5.81,123850.0
2020-02-18 14:55:00,14.64,14.65,14.63,14.65,102325.0,5.814,5.818,5.81,5.818,102325.0
2020-02-18 15:00:00,14.65,14.68,14.63,14.68,310270.0,5.818,5.8299,5.81,5.8299,310270.0
2020-02-18 15:05:00,14.67,14.69,14.65,14.66,454324.0,5.8259,5.8339,5.818,5.8219,454324.0
2020-02-18 15:10:00,14.66,14.66,14.64,14.66,199103.0,5.8219,5.8219,5.814,5.8219,199103.0
2020-02-18 15:15:00,14.66,14.66,14.64,14.64,183181.0,5.8219,5.8219,5.814,5.814,183181.0
2020-02-18 15:20:00,14.65,14.66,14.63,14.65,243333.0,5.818,5.8219,5.81,5.818,243333.0
2020-02-18 15:25:00,14.65,14.66,14.63,14.65,228241.0,5.818,5.8219,5.81,5.818,228241.0
2020-02-18 15:30:00,14.65,14.65,14.6,14.63,494419.0,5.818,5.818,5.7981,5.81,494419.0
2020-02-18 15:35:00,14.63,14.64,14.62,14.64,347646.0,5.81,5.814,5.8061,5.814,347646.0
2020-02-18 15:40:00,14.64,14.65,14.59,14.6,521938.0,5.814,5.818,5.7941,5.7981,521938.0
2020-02-18 15:45:00,14.6,14.61,14.56,14.57,410157.0,5.7981,5.8021,5.7822,5.7862,410157.0
2020-02-18 15:50:00,14.57,14.58,14.56,14.58,433732.0,5.7862,5.7902,5.7822,5.7902,433732.0
2020-02-18 15:55:00,14.58,14.58,14.55,14.56,896789.0,5.7902,5.7902,5.7783,5.7822,896789.0
2020-02-19 09:30:00,14.77,14.82,14.74,14.8,894641.0,5.8656,5.8855,5.8537,5.8775,894641.0
2020-02-19 09:35:00,14.8,14.81,14.78,14.8,353702.0,5.8775,5.8815,5.8696,5.8775,353702.0
2020-02-19 09:40:00,14.8,14.82,14.79,14.81,279690.0,5.8775,5.8855,5.8736,5.8815,279690.0
2020-02-19 09:45:00,14.81,14.84,14.8,14.83,199703.0,5.8815,5.8934,5.8775,5.8895,199703.0
2020-02-19 09:50:00,14.83,14.84,14.78,14.82,233146.0,5.8895,5.8934,5.8696,5.8855,233146.0
2020-02-19 09:55:00,14.82,14.82,14.78,14.79,252891.0,5.8855,5.8855,5.8696,5.8736,252891.0
2020-02-19 10:00:00,14.79,14.82,14.78,14.82,275493.0,5.8736,5.8855,5.8696,5.8855,275493.0
2020-02-19 10:05:00,14.81,14.82,14.75,14.77,312011.0,5.8815,5.8855,5.8577,5.8656,312011.0
2020-02-19 10:10:00,14.77,14.78,14.74,14.74,439289.0,5.8656,5.8696,5.8537,5.8537,439289.0
2020-02-19 10:15:00,14.75,14.77,14.73,14.77,184101.0,5.8577,5.8656,5.8497,5.8656,184101.0
2020-02-19 10:20:00,14.77,14.79,14.76,14.78,122079.0,5.8656,5.8736,5.8617,5.8696,122079.0
2020-02-19 10:25:00,14.77,14.78,14.74,14.75,205228.0,5.8656,5.8696,5.8537,5.8577,205228.0
2020-02-19 10:30:00,14.76,14.77,14.73,14.74,115481.0,5.8617,5.8656,5.8497,5.8537,115481.0
2020-02-19 10:35:00,14.74,14.74,14.73,14.74,41187.0,5.8537,5.8537,5.8497,5.8537,41187.0
2020-02-19 10:40:00,14.74,14.77,14.73,14.77,239492.0,5.8537,5.8656,5.8497,5.8656,239492.0
2020-02-19 10:45:00,14.77,14.81,14.76,14.8,272009.0,5.8656,5.8815,5.8617,5.8775,272009.0
2020-02-19 10:50:00,14.79,14.8,14.78,14.79,96298.0,5.8736,5.8775,5.8696,5.8736,96298.0
2020-02-19 10:55:00,14.79,14.8,14.78,14.8,124562.0,5.8736,5.8775,5.8696,5.8775,124562.0
2020-02-19 11:00:00,14.79,14.8,14.78,14.79,115851.0,5.8736,5.8775,5.8696,5.8736,115851.0
2020-02-19 11:05:00,14.79,14.8,14.78,14.79,87299.0,5.8736,5.8775,5.8696,5.8736,87299.0
2020-02-19 11:10:00,14.8,14.81,14.78,14.79,189638.0,5.8775,5.8815,5.8696,5.8736,189638.0
2020-02-19 11:15:00,14.79,14.8,14.78,14.79,55065.0,5.8736,5.8775,5.8696,5.8736,55065.0
2020-02-19 11:20:00,14.79,14.81,14.79,14.8,37195.0,5.8736,5.8815,5.8736,5.8775,37195.0
2020-02-19 11:25:00,14.81,14.81,14.79,14.81,117757.0,5.8815,5.8815,5.8736,5.8815,117757.0
2020-02-19 11:30:00,14.81,14.81,14.78,14.78,184797.0,5.8815,5.8815,5.8696,5.8696,184797.0
2020-02-19 11:35:00,14.79,14.79,14.77,14.77,73022.0,5.8736,5.8736,5.8656,5.8656,73022.0
2020-02-19 11:40:00,14.77,14.78,14.77,14.78,34879.0,5.8656,5.8696,5.8656,5.8696,34879.0
2020-02-19 11:45:00,14.78,14.81,14.77,14.81,119329.0,5.8696,5.8815,5.8656,5.8815,119329.0
2020-02-19 11:50:00,14.81,14.83,14.81,14.83,77590.0,5.8815,5.8895,5.8815,5.8895,77590.0
2020-02-19 11:55:00,14.83,14.84,14.81,14.82,102639.0,5.8895,5.8934,5.8815,5.8855,102639.0
2020-02-19 12:00:00,14.82,14.83,14.81,14.82,67435.0,5.8855,5.8895,5.8815,5.8855,67435.0
2020-02-19 12:05:00,14.83,14.84,14.81,14.82,215371.0,5.8895,5.8934,5.8815,5.8855,215371.0
2020-02-19 12:10:00,14.82,14.82,14.8,14.81,113116.0,5.8855,5.8855,5.8775,5.8815,113116.0
2020-02-19 12:15:00,14.81,14.81,14.78,14.8,204865.0,5.8815,5.8815,5.8696,5.8775,204865.0
2020-02-19 12:20:00,14.8,14.8,14.76,14.77,308325.0,5.8775,5.8775,5.8617,5.8656,308325.0
2020-02-19 12:25:00,14.76,14.77,14.74,14.75,130143.0,5.8617,5.8656,5.8537,5.8577,130143.0
2020-02-19 12:30:00,14.75,14.78,14.74,14.78,120168.0,5.8577,5.8696,5.8537,5.8696,120168.0
2020-02-19 12:35:00,14.78,14.79,14.76,14.77,104745.0,5.8696,5.8736,5.8617,5.8656,104745.0
2020-02-19 12:40:00,14.77,14.78,14.77,14.78,55891.0,5.8656,5.8696,5.8656,5.8696,55891.0
2020-02-19 12:45:00,14.78,14.79,14.77,14.79,58975.0,5.8696,5.8736,5.8656,5.8736,58975.0
2020-02-19 12:50:00,14.79,14.8,14.78,14.8,54884.0,5.8736,5.8775,5.8696,5.8775,54884.0
2020-02-19 12:55:00,14.8,14.81,14.78,14.81,184009.0,5.8775,5.8815,5.8696,5.8815,184009.0
2020-02-19 13:00:00,14.81,14.83,14.8,14.82,156102.0,5.8815,5.8895,5.8775,5.8855,156102.0
2020-02-19 13:05:00,14.82,14.82,14.79,14.81,142962.0,5.8855,5.8855,5.8736,5.8815,142962.0
2020-02-19 13:10:00,14.81,14.81,14.77,14.8,192415.0,5.8815,5.8815,5.8656,5.8775,192415.0
2020-02-19 13:15:00,14.8,14.81,14.79,14.81,41848.0,5.8775,5.8815,5.8736,5.8815,41848.0
2020-02-19 13:20:00,14.81,14.81,14.78,14.79,134442.0,5.8815,5.8815,5.8696,5.8736,134442.0
2020-02-19 13:25:00,14.79,14.8,14.78,14.79,43312.0,5.8736,5.8775,5.8696,5.8736,43312.0
2020-02-19 13:30:00,14.79,14.81,14.78,14.81,330995.0,5.8736,5.8815,5.8696,5.8815,330995.0
2020-02-19 13:35:00,14.81,14.82,14.79,14.82,134784.0,5.8815,5.8855,5.8736,5.8855,134784.0
2020-02-19 13:40:00,14.82,14.83,14.81,14.83,74644.0,5.8855,5.8895,5.8815,5.8895,74644.0
2020-02-19 13:45:00,14.83,14.83,14.8,14.82,197981.0,5.8895,5.8895,5.8775,5.8855,197981.0
2020-02-19 13:50:00,14.82,14.83,14.81,14.83,41883.0,5.8855,5.8895,5.8815,5.8895,41883.0
2020-02-19 13:55:00,14.83,14.84,14.8,14.82,300379.0,5.8895,5.8934,5.8775,5.8855,300379.0
2020-02-19 14:00:00,14.81,14.82,14.8,14.82,135219.0,5.8815,5.8855,5.8775,5.8855,135219.0
2020-02-19 14:05:00,14.82,14.84,14.8,14.83,421700.0,5.8855,5.8934,5.8775,5.8895,421700.0
2020-02-19 14:10:00,14.83,14.84,14.82,14.84,98686.0,5.8895,5.8934,5.8855,5.8934,98686.0
2020-02-19 14:15:00,14.84,14.85,14.81,14.82,150543.0,5.8934,5.8974,5.8815,5.8855,150543.0
2020-02-19 14:20:00,14.82,14.83,14.81,14.83,47756.0,5.8855,5.8895,5.8815,5.8895,47756.0
2020-02-19 14:25:00,14.83,14.85,14.82,14.84,179381.0,5.8895,5.8974,5.8855,5.8934,179381.0
2020-02-19 14:30:00,14.84,14.84,14.82,14.83,42352.0,5.8934,5.8934,5.8855,5.8895,42352.0
2020-02-19 14:35:00,14.83,14.86,14.83,14.86,74891.0,5.8895,5.9014,5.8895,5.9014,74891.0
2020-02-19 14:40:00,14.86,14.89,14.85,14.89,181649.0,5.9014,5.9133,5.8974,5.9133,181649.0
2020-02-19 14:45:00,14.89,14.9,14.87,14.89,242160.0,5.9133,5.9173,5.9053,5.9133,242160.0
2020-02-19 14:50:00,14.88,14.89,14.86,14.87,133268.0,5.9093,5.9133,5.9014,5.9053,133268.0
2020-02-19 14:55:00,14.87,14.89,14.86,14.88,77657.0,5.9053,5.9133,5.9014,5.9093,77657.0
2020-02-19 15:00:00,14.88,14.89,14.87,14.89,93881.0,5.9093,5.9133,5.9053,5.9133,93881.0
2020-02-19 15:05:00,14.89,14.89,14.85,14.86,114818.0,5.9133,5.9133,5.8974,5.9014,114818.0
2020-02-19 15:10:00,14.86,14.86,14.84,14.85,182750.0,5.9014,5.9014,5.8934,5.8974,182750.0
2020-02-19 15:15:00,14.85,14.88,14.83,14.87,361888.0,5.8974,5.9093,5.8895,5.9053,361888.0
2020-02-19 15:20:00,14.87,14.88,14.86,14.88,77891.0,5.9053,5.9093,5.9014,5.9093,77891.0
2020-02-19 15:25:00,14.88,14.89,14.87,14.87,115324.0,5.9093,5.9133,5.9053,5.9053,115324.0
2020-02-19 15:30:00,14.87,14.9,14.87,14.9,227862.0,5.9053,5.9173,5.9053,5.9173,227862.0
2020-02-19 15:35:00,14.9,14.9,14.86,14.9,331302.0,5.9173,5.9173,5.9014,5.9173,331302.0
2020-02-19 15:40:00,14.9,14.9,14.89,14.9,70443.0,5.9173,5.9173,5.9133,5.9173,70443.0
2020-02-19 15:45:00,14.9,14.93,14.89,14.92,271206.0,5.9173,5.9292,5.9133,5.9252,271206.0
2020-02-19 15:50:00,14.91,14.92,14.9,14.92,403544.0,5.9212,5.9252,5.9173,5.9252,403544.0
2020-02-19 15:55:00,14.92,14.94,14.88,14.89,1687581.0,5.9252,5.9331,5.9093,5.9133,1687581.0
2020-02-20 09:30:00,14.75,14.85,14.75,14.84,540800.0,5.8577,5.8974,5.8577,5.8934,540800.0
2020-02-20 09:35:00,14.84,14.87,14.8,14.82,352975.0,5.8934,5.9053,5.8775,5.8855,352975.0
2020-02-20 09:40:00,14.82,14.89,14.8,14.87,277750.0,5.8855,5.9133,5.8775,5.9053,277750.0
2020-02-20 09:45:00,14.87,14.87,14.81,14.82,331910.0,5.9053,5.9053,5.8815,5.8855,331910.0
2020-02-20 09:50:00,14.82,14.91,14.82,14.91,243355.0,5.8855,5.9212,5.8855,5.9212,243355.0
2020-02-20 09:55:00,14.91,14.93,14.9,14.93,146893.0,5.9212,5.9292,5.9173,5.9292,146893.0
2020-02-20 10:00:00,14.93,14.93,14.89,14.91,179670.0,5.9292,5.9292,5.9133,5.9212,179670.0
2020-02-20 10:05:00,14.91,14.92,14.84,14.84,167084.0,5.9212,5.9252,5.8934,5.8934,167084.0
2020-02-20 10:10:00,14.85,14.86,14.82,14.82,225211.0,5.8974,5.9014,5.8855,5.8855,225211.0
2020-02-20 10:15:00,14.83,14.84,14.79,14.81,145736.0,5.8895,5.8934,5.8736,5.8815,145736.0
2020-02-20 10:20:00,14.81,14.82,14.79,14.79,90561.0,5.8815,5.8855,5.8736,5.8736,90561.0
2020-02-20 10:25:00,14.79,14.82,14.79,14.82,82816.0,5.8736,5.8855,5.8736,5.8855,82816.0
2020-02-20 10:30:00,14.82,14.83,14.78,14.79,96812.0,5.8855,5.8895,5.8696,5.8736,96812.0
2020-02-20 10:35:00,14.79,14.79,14.72,14.75,142819.0,5.8736,5.8736,5.8458,5.8577,142819.0
2020-02-20 10:40:00,14.75,14.75,14.67,14.67,194614.0,5.8577,5.8577,5.8259,5.8259,194614.0
2020-02-20 10:45:00,14.67,14.72,14.66,14.7,325708.0,5.8259,5.8458,5.8219,5.8378,325708.0
2020-02-20 10:50:00,14.7,14.71,14.67,14.68,96903.0,5.8378,5.8418,5.8259,5.8299,96903.0
2020-02-20 10:55:00,14.67,14.69,14.65,14.66,132761.0,5.8259,5.8339,5.818,5.8219,132761.0
2020-02-20 11:00:00,14.66,14.69,14.65,14.67,188265.0,5.8219,5.8339,5.818,5.8259,188265.0
2020-02-20 11:05:00,14.68,14.68,14.66,14.66,151895.0,5.8299,5.8299,5.8219,5.8219,151895.0
2020-02-20 11:10:00,14.66,14.66,14.57,14.58,319109.0,5.8219,5.8219,5.7862,5.7902,319109.0
2020-02-20 11:15:00,14.58,14.58,14.52,14.55,369736.0,5.7902,5.7902,5.7663,5.7783,369736.0
2020-02-20 11:20:00,14.55,14.56,14.53,14.54,300717.0,5.7783,5.7822,5.7703,5.7743,300717.0
2020-02-20 11:25:00,14.54,14.54,14.47,14.47,380346.0,5.7743,5.7743,5.7465,5.7465,380346.0
2020-02-20 11:30:00,14.47,14.5,14.42,14.46,337139.0,5.7465,5.7584,5.7266,5.7425,337139.0
2020-02-20 11:35:00,14.46,14.47,14.39,14.43,645965.0,5.7425,5.7465,5.7147,5.7306,645965.0
2020-02-20 11:40:00,14.42,14.45,14.4,14.44,288974.0,5.7266,5.7385,5.7187,5.7346,288974.0
2020-02-20 11:45:00,14.44,14.45,14.42,14.43,179226.0,5.7346,5.7385,5.7266,5.7306,179226.0
2020-02-20 11:50:00,14.44,14.48,14.41,14.47,323440.0,5.7346,5.7505,5.7227,5.7465,323440.0
2020-02-20 11:55:00,14.46,14.48,14.43,14.45,289404.0,5.7425,5.7505,5.7306,5.7385,289404.0
2020-02-20 12:00:00,14.44,14.47,14.42,14.44,173394.0,5.7346,5.7465,5.7266,5.7346,173394.0
2020-02-20 12:05:00,14.44,14.46,14.43,14.43,265899.0,5.7346,5.7425,5.7306,5.7306,265899.0
2020-02-20 12:10:00,14.44,14.46,14.43,14.45,186956.0,5.7346,5.7425,5.7306,5.7385,186956.0
2020-02-20 12:15:00,14.45,14.52,14.44,14.51,258246.0,5.7385,5.7663,5.7346,5.7624,258246.0
2020-02-20 12:20:00,14.51,14.52,14.49,14.49,93132.0,5.7624,5.7663,5.7544,5.7544,93132.0
2020-02-20 12:25:00,14.5,14.51,14.47,14.5,270308.0,5.7584,5.7624,5.7465,5.7584,270308.0
2020-02-20 12:30:00,14.5,14.53,14.48,14.51,227488.0,5.7584,5.7703,5.7505,5.7624,227488.0
2020-02-20 12:35:00,14.51,14.52,14.5,14.52,107048.0,5.7624,5.7663,5.7584,5.7663,107048.0
2020-02-20 12:40:00,14.52,14.52,14.45,14.45,655523.0,5.7663,5.7663,5.7385,5.7385,655523.0
2020-02-20 12:45:00,14.45,14.47,14.43,14.44,113722.0,5.7385,5.7465,5.7306,5.7346,113722.0
2020-02-20 12:50:00,14.44,14.44,14.38,14.39,323565.0,5.7346,5.7346,5.7107,5.7147,323565.0
2020-02-20 12:55:00,14.39,14.41,14.38,14.4,225163.0,5.7147,5.7227,5.7107,5.7187,225163.0
2020-02-20 13:00:00,14.4,14.42,14.38,14.41,161060.0,5.7187,5.7266,5.7107,5.7227,161060.0
2020-02-20 13:05:00,14.41,14.42,14.4,14.42,317904.0,5.7227,5.7266,5.7187,5.7266,317904.0
2020-02-20 13:10:00,14.42,14.44,14.41,14.44,164370.0,5.7266,5.7346,5.7227,5.7346,164370.0
2020-02-20 13:15:00,14.44,14.45,14.38,14.4,376589.0,5.7346,5.7385,5.7107,5.7187,376589.0
2020-02-20 13:20:00,14.4,14.42,14.37,14.38,174981.0,5.7187,5.7266,5.7068,5.7107,174981.0
2020-02-20 13:25:00,14.39,14.4,14.38,14.39,61197.0,5.7147,5.7187,5.7107,5.7147,61197.0
2020-02-20 13:30:00,14.39,14.41,14.38,14.41,103300.0,5.7147,5.7227,5.7107,5.7227,103300.0
2020-02-20 13:35:00,14.4,14.44,14.39,14.41,223207.0,5.7187,5.7346,5.7147,5.7227,223207.0
2020-02-20 13:40:00,14.41,14.41,14.39,14.41,103177.0,5.7227,5.7227,5.7147,5.7227,103177.0
2020-02-20 13:45:00,14.41,14.43,14.39,14.41,78094.0,5.7227,5.7306,5.7147,5.7227,78094.0
2020-02-20 13:50:00,14.41,14.43,14.41,14.42,108521.0,5.7227,5.7306,5.7227,5.7266,108521.0
2020-02-20 13:55:00,14.42,14.43,14.41,14.41,70996.0,5.7266,5.7306,5.7227,5.7227,70996.0
2020-02-20 14:00:00,14.42,14.49,14.41,14.47,238342.0,5.7266,5.7544,5.7227,5.7465,238342.0
2020-02-20 14:05:00,14.47,14.54,14.47,14.5,186430.0,5.7465,5.7743,5.7465,5.7584,186430.0
2020-02-20 14:10:00,14.5,14.52,14.48,14.5,292197.0,5.7584,5.7663,5.7505,5.7584,292197.0
2020-02-20 14:15:00,14.49,14.5,14.44,14.46,96460.0,5.7544,5.7584,5.7346,5.7425,96460.0
2020-02-20 14:20:00,14.46,14.49,14.44,14.49,74053.0,5.7425,5.7544,5.7346,5.7544,74053.0
2020-02-20 14:25:00,14.49,14.49,14.46,14.48,75754.0,5.7544,5.7544,5.7425,5.7505,75754.0
2020-02-20 14:30:00,14.48,14.49,14.47,14.49,88651.0,5.7505,5.7544,5.7465,5.7544,88651.0
2020-02-20 14:35:00,14.49,14.5,14.47,14.47,75226.0,5.7544,5.7584,5.7465,5.7465,75226.0
2020-02-20 14:40:00,14.47,14.49,14.46,14.46,85013.0,5.7465,5.7544,5.7425,5.7425,85013.0
2020-02-20 14:45:00,14.46,14.47,14.44,14.46,115565.0,5.7425,5.7465,5.7346,5.7425,115565.0
2020-02-20 14:50:00,14.46,14.47,14.43,14.44,71061.0,5.7425,5.7465,5.7306,5.7346,71061.0
2020-02-20 14:55:00,14.44,14.46,14.42,14.45,118811.0,5.7346,5.7425,5.7266,5.7385,118811.0
2020-02-20 15:00:00,14.44,14.44,14.41,14.42,60810.0,5.7346,5.7346,5.7227,5.7266,60810.0
2020-02-20 15:05:00,14.42,14.45,14.41,14.45,591554.0,5.7266,5.7385,5.7227,5.7385,591554.0
2020-02-20 15:10:00,14.44,14.45,14.4,14.41,285095.0,5.7346,5.7385,5.7187,5.7227,285095.0
2020-02-20 15:15:00,14.41,14.42,14.4,14.41,77411.0,5.7227,5.7266,5.7187,5.7227,77411.0
2020-02-20 15:20:00,14.41,14.43,14.4,14.42,197247.0,5.7227,5.7306,5.7187,5.7266,197247.0
2020-02-20 15:25:00,14.42,14.43,14.41,14.42,152583.0,5.7266,5.7306,5.7227,5.7266,152583.0
2020-02-20 15:30:00,14.42,14.42,14.4,14.41,78774.0,5.7266,5.7266,5.7187,5.7227,78774.0
2020-02-20 15:35:00,14.4,14.41,14.38,14.39,415246.0,5.7187,5.7227,5.7107,5.7147,415246.0
2020-02-20 15:40:00,14.39,14.4,14.38,14.4,176289.0,5.7147,5.7187,5.7107,5.7187,176289.0
2020-02-20 15:45:00,14.4,14.41,14.38,14.39,380010.0,5.7187,5.7227,5.7107,5.7147,380010.0
2020-02-20 15:50:00,14.39,14.4,14.37,14.39,640865.0,5.7147,5.7187,5.7068,5.7147,640865.0
2020-02-20 15:55:00,14.39,14.41,14.37,14.41,1095126.0,5.7147,5.7227,5.7068,5.7227,1095126.0
2020-02-21 09:30:00,14.18,14.18,14.08,14.08,763377.0,5.6313,5.6313,5.5916,5.5916,763377.0
2020-02-21 09:35:00,14.08,14.16,14.05,14.16,507840.0,5.5916,5.6234,5.5797,5.6234,507840.0
2020-02-21 09:40:00,14.16,14.17,14.08,14.09,282046.0,5.6234,5.6273,5.5916,5.5956,282046.0
2020-02-21 09:45:00,14.08,14.12,14.07,14.08,671998.0,5.5916,5.6075,5.5876,5.5916,671998.0
2020-02-21 09:50:00,14.08,14.09,14.04,14.08,955754.0,5.5916,5.5956,5.5757,5.5916,955754.0
2020-02-21 09:55:00,14.08,14.13,14.05,14.08,1057010.0,5.5916,5.6115,5.5797,5.5916,1057010.0
2020-02-21 10:00:00,14.08,14.09,14.05,14.09,147265.0,5.5916,5.5956,5.5797,5.5956,147265.0
2020-02-21 10:05:00,14.08,14.15,14.07,14.14,715027.0,5.5916,5.6194,5.5876,5.6154,715027.0
2020-02-21 10:10:00,14.14,14.14,14.08,14.09,341768.0,5.6154,5.6154,5.5916,5.5956,341768.0
2020-02-21 10:15:00,14.09,14.16,14.08,14.16,150972.0,5.5956,5.6234,5.5916,5.6234,150972.0
2020-02-21 10:20:00,14.16,14.18,14.13,14.14,545495.0,5.6234,5.6313,5.6115,5.6154,545495.0
2020-02-21 10:25:00,14.15,14.15,14.08,14.09,257728.0,5.6194,5.6194,5.5916,5.5956,257728.0
2020-02-21 10:30:00,14.09,14.09,14.0,14.02,617665.0,5.5956,5.5956,5.5598,5.5678,617665.0
2020-02-21 10:35:00,14.02,14.07,14.01,14.04,422291.0,5.5678,5.5876,5.5638,5.5757,422291.0
2020-02-21 10:40:00,14.05,14.08,14.04,14.08,106918.0,5.5797,5.5916,5.5757,5.5916,106918.0
2020-02-21 10:45:00,14.08,14.08,14.05,14.08,241274.0,5.5916,5.5916,5.5797,5.5916,241274.0
2020-02-21 10:50:00,14.08,14.08,14.05,14.06,135207.0,5.5916,5.5916,5.5797,5.5837,135207.0
2020-02-21 10:55:00,14.07,14.07,14.02,14.03,103095.0,5.5876,5.5876,5.5678,5.5717,103095.0
2020-02-21 11:00:00,14.03,14.04,14.01,14.02,168722.0,5.5717,5.5757,5.5638,5.5678,168722.0
2020-02-21 11:05:00,14.03,14.05,14.02,14.04,133937.0,5.5717,5.5797,5.5678,5.5757,133937.0
2020-02-21 11:10:00,14.03,14.08,14.02,14.07,162512.0,5.5717,5.5916,5.5678,5.5876,162512.0
2020-02-21 11:15:00,14.08,14.08,14.06,14.06,35447.0,5.5916,5.5916,5.5837,5.5837,35447.0
2020-02-21 11:20:00,14.06,14.11,14.06,14.11,147473.0,5.5837,5.6035,5.5837,5.6035,147473.0
2020-02-21 11:25:00,14.11,14.11,14.08,14.11,231854.0,5.6035,5.6035,5.5916,5.6035,231854.0
2020-02-21 11:30:00,14.11,14.12,14.09,14.1,136187.0,5.6035,5.6075,5.5956,5.5995,136187.0
2020-02-21 11:35:00,14.1,14.1,14.07,14.08,182896.0,5.5995,5.5995,5.5876,5.5916,182896.0
2020-02-21 11:40:00,14.08,14.08,14.05,14.05,109005.0,5.5916,5.5916,5.5797,5.5797,109005.0
2020-02-21 11:45:00,14.06,14.06,14.02,14.02,136329.0,5.5837,5.5837,5.5678,5.5678,136329.0
2020-02-21 11:50:00,14.02,14.02,13.98,14.0,544015.0,5.5678,5.5678,5.5519,5.5598,544015.0
2020-02-21 11:55:00,14.01,14.03,13.98,13.98,189472.0,5.5638,5.5717,5.5519,5.5519,189472.0
2020-02-21 12:00:00,13.99,14.02,13.98,14.02,122988.0,5.5559,5.5678,5.5519,5.5678,122988.0
2020-02-21 12:05:00,14.02,14.05,14.01,14.01,161756.0,5.5678,5.5797,5.5638,5.5638,161756.0
2020-02-21 12:10:00,14.01,14.03,14.0,14.03,61719.0,5.5638,5.5717,5.5598,5.5717,61719.0
2020-02-21 12:15:00,14.03,14.04,14.02,14.02,89657.0,5.5717,5.5757,5.5678,5.5678,89657.0
2020-02-21 12:20:00,14.02,14.03,14.01,14.02,90808.0,5.5678,5.5717,5.5638,5.5678,90808.0
2020-02-21 12:25:00,14.01,14.04,14.0,14.04,155561.0,5.5638,5.5757,5.5598,5.5757,155561.0
2020-02-21 12:30:00,14.04,14.04,14.0,14.0,261796.0,5.5757,5.5757,5.5598,5.5598,261796.0
2020-02-21 12:35:00,14.0,14.02,13.99,14.02,69183.0,5.5598,5.5678,5.5559,5.5678,69183.0
2020-02-21 12:40:00,14.02,14.03,14.01,14.03,128310.0,5.5678,5.5717,5.5638,5.5717,128310.0
2020-02-21 12:45:00,14.03,14.05,14.02,14.03,86807.0,5.5717,5.5797,5.5678,5.5717,86807.0
2020-02-21 12:50:00,14.03,14.04,14.01,14.02,120533.0,5.5717,5.5757,5.5638,5.5678,120533.0
2020-02-21 12:55:00,14.02,14.03,14.0,14.03,130960.0,5.5678,5.5717,5.5598,5.5717,130960.0
2020-02-21 13:00:00,14.03,14.04,14.01,14.01,148780.0,5.5717,5.5757,5.5638,5.5638,148780.0
2020-02-21 13:05:00,14.01,14.01,13.97,13.98,116033.0,5.5638,5.5638,5.5479,5.5519,116033.0
2020-02-21 13:10:00,13.98,13.99,13.92,13.95,441080.0,5.5519,5.5559,5.5281,5.54,441080.0
2020-02-21 13:15:00,13.95,13.98,13.94,13.96,188988.0,5.54,5.5519,5.536,5.5439,188988.0
2020-02-21 13:20:00,13.96,13.98,13.95,13.96,134096.0,5.5439,5.5519,5.54,5.5439,134096.0
2020-02-21 13:25:00,13.97,13.99,13.95,13.95,159819.0,5.5479,5.5559,5.54,5.54,159819.0
2020-02-21 13:30:00,13.96,13.96,13.93,13.94,158535.0,5.5439,5.5439,5.532,5.536,158535.0
2020-02-21 13:35:00,13.94,13.95,13.91,13.93,287010.0,5.536,5.54,5.5241,5.532,287010.0
2020-02-21 13:40:00,13.93,13.94,13.93,13.94,86649.0,5.532,5.536,5.532,5.536,86649.0
2020-02-21 13:45:00,13.94,13.94,13.9,13.91,108861.0,5.536,5.536,5.5201,5.5241,108861.0
2020-02-21 13:50:00,13.91,13.92,13.89,13.9,108342.0,5.5241,5.5281,5.5161,5.5201,108342.0
2020-02-21 13:55:00,13.9,13.93,13.89,13.92,94693.0,5.5201,5.532,5.5161,5.5281,94693.0
2020-02-21 14:00:00,13.92,13.94,13.91,13.92,91958.0,5.5281,5.536,5.5241,5.5281,91958.0
2020-02-21 14:05:00,13.92,13.92,13.91,13.92,45001.0,5.5281,5.5281,5.5241,5.5281,45001.0
2020-02-21 14:10:00,13.91,13.93,13.91,13.92,122421.0,5.5241,5.532,5.5241,5.5281,122421.0
2020-02-21 14:15:00,13.92,13.92,13.89,13.91,102922.0,5.5281,5.5281,5.5161,5.5241,102922.0
2020-02-21 14:20:00,13.91,13.94,13.91,13.93,178166.0,5.5241,5.536,5.5241,5.532,178166.0
2020-02-21 14:25:00,13.92,13.95,13.92,13.94,168127.0,5.5281,5.54,5.5281,5.536,168127.0
2020-02-21 14:30:00,13.94,13.95,13.93,13.94,56134.0,5.536,5.54,5.532,5.536,56134.0
2020-02-21 14:35:00,13.94,13.94,13.92,13.93,102725.0,5.536,5.536,5.5281,5.532,102725.0
2020-02-21 14:40:00,13.93,13.94,13.92,13.93,72457.0,5.532,5.536,5.5281,5.532,72457.0
2020-02-21 14:45:00,13.93,13.93,13.91,13.91,45714.0,5.532,5.532,5.5241,5.5241,45714.0
2020-02-21 14:50:00,13.92,13.92,13.91,13.92,50699.0,5.5281,5.5281,5.5241,5.5281,50699.0
2020-02-21 14:55:00,13.91,13.92,13.9,13.91,194072.0,5.5241,5.5281,5.5201,5.5241,194072.0
2020-02-21 15:00:00,13.91,13.91,13.9,13.91,77605.0,5.5241,5.5241,5.5201,5.5241,77605.0
2020-02-21 15:05:00,13.91,13.91,13.89,13.9,74525.0,5.5241,5.5241,5.5161,5.5201,74525.0
2020-02-21 15:10:00,13.9,13.91,13.89,13.91,75083.0,5.5201,5.5241,5.5161,5.5241,75083.0
2020-02-21 15:15:00,13.91,13.92,13.9,13.9,189870.0,5.5241,5.5281,5.5201,5.5201,189870.0
2020-02-21 15:20:00,13.91,13.93,13.89,13.93,217895.0,5.5241,5.532,5.5161,5.532,217895.0
2020-02-21 15:25:00,13.92,13.94,13.91,13.94,314494.0,5.5281,5.536,5.5241,5.536,314494.0
2020-02-21 15:30:00,13.94,13.96,13.93,13.95,313245.0,5.536,5.5439,5.532,5.54,313245.0
2020-02-21 15:35:00,13.95,13.97,13.94,13.97,253067.0,5.54,5.5479,5.536,5.5479,253067.0
2020-02-21 15:40:00,13.97,13.98,13.96,13.98,433748.0,5.5479,5.5519,5.5439,5.5519,433748.0
2020-02-21 15:45:00,13.98,13.99,13.96,13.97,422354.0,5.5519,5.5559,5.5439,5.5479,422354.0
2020-02-21 15:50:00,13.97,14.02,13.96,14.02,562620.0,5.5479,5.5678,5.5439,5.5678,562620.0
2020-02-21 15:55:00,14.02,14.04,14.0,14.03,2638129.0,5.5678,5.5757,5.5598,5.5717,2638129.0
2020-02-24 09:30:00,13.14,13.28,12.89,13.0,1303653.0,5.2183,5.2739,5.119,5.1627,1303653.0
2020-02-24 09:35:00,13.0,13.01,12.84,12.98,606022.0,5.1627,5.1667,5.0992,5.1548,606022.0
2020-02-24 09:40:00,12.97,13.04,12.88,13.02,1150897.0,5.1508,5.1786,5.115,5.1706,1150897.0
2020-02-24 09:45:00,13.01,13.12,13.01,13.12,504841.0,5.1667,5.2104,5.1667,5.2104,504841.0
2020-02-24 09:50:00,13.11,13.14,13.09,13.14,337077.0,5.2064,5.2183,5.1984,5.2183,337077.0
2020-02-24 09:55:00,13.14,13.14,13.05,13.1,392042.0,5.2183,5.2183,5.1826,5.2024,392042.0
2020-02-24 10:00:00,13.1,13.16,13.08,13.13,599068.0,5.2024,5.2262,5.1945,5.2143,599068.0
2020-02-24 10:05:00,13.13,13.18,13.12,13.14,256426.0,5.2143,5.2342,5.2104,5.2183,256426.0
2020-02-24 10:10:00,13.14,13.15,13.11,13.14,299017.0,5.2183,5.2223,5.2064,5.2183,299017.0
2020-02-24 10:15:00,13.13,13.18,13.13,13.13,305965.0,5.2143,5.2342,5.2143,5.2143,305965.0
2020-02-24 10:20:00,13.13,13.17,13.12,13.15,195298.0,5.2143,5.2302,5.2104,5.2223,195298.0
2020-02-24 10:25:00,13.15,13.17,13.13,13.13,274717.0,5.2223,5.2302,5.2143,5.2143,274717.0
2020-02-24 10:30:00,13.14,13.15,13.1,13.11,228547.0,5.2183,5.2223,5.2024,5.2064,228547.0
2020-02-24 10:35:00,13.11,13.13,13.1,13.11,396600.0,5.2064,5.2143,5.2024,5.2064,396600.0
2020-02-24 10:40:00,13.11,13.12,13.1,13.11,487903.0,5.2064,5.2104,5.2024,5.2064,487903.0
2020-02-24 10:45:00,13.11,13.15,13.1,13.15,396872.0,5.2064,5.2223,5.2024,5.2223,396872.0
2020-02-24 10:50:00,13.15,13.16,13.14,13.16,161133.0,5.2223,5.2262,5.2183,5.2262,161133.0
2020-02-24 10:55:00,13.15,13.16,13.14,13.14,152964.0,5.2223,5.2262,5.2183,5.2183,152964.0
2020-02-24 11:00:00,13.15,13.15,13.1,13.1,205998.0,5.2223,5.2223,5.2024,5.2024,205998.0
2020-02-24 11:05:00,13.11,13.12,13.1,13.11,178955.0,5.2064,5.2104,5.2024,5.2064,178955.0
2020-02-24 11:10:00,13.11,13.12,13.07,13.07,392530.0,5.2064,5.2104,5.1905,5.1905,392530.0
2020-02-24 11:15:00,13.07,13.13,13.07,13.13,332924.0,5.1905,5.2143,5.1905,5.2143,332924.0
2020-02-24 11:20:00,13.13,13.14,13.12,13.14,127123.0,5.2143,5.2183,5.2104,5.2183,127123.0
2020-02-24 11:25:00,13.13,13.15,13.13,13.15,118567.0,5.2143,5.2223,5.2143,5.2223,118567.0
2020-02-24 11:30:00,13.15,13.16,13.13,13.13,235728.0,5.2223,5.2262,5.2143,5.2143,235728.0
2020-02-24 11:35:00,13.14,13.14,13.13,13.14,134052.0,5.2183,5.2183,5.2143,5.2183,134052.0
2020-02-24 11:40:00,13.13,13.14,13.07,13.07,295412.0,5.2143,5.2183,5.1905,5.1905,295412.0
2020-02-24 11:45:00,13.07,13.07,13.0,13.01,490009.0,5.1905,5.1905,5.1627,5.1667,490009.0
2020-02-24 11:50:00,13.01,13.01,12.96,12.96,461163.0,5.1667,5.1667,5.1468,5.1468,461163.0
2020-02-24 11:55:00,12.96,12.97,12.91,12.91,199365.0,5.1468,5.1508,5.127,5.127,199365.0
2020-02-24 12:00:00,12.91,12.92,12.83,12.84,633267.0,5.127,5.1309,5.0952,5.0992,633267.0
2020-02-24 12:05:00,12.84,12.87,12.8,12.8,340352.0,5.0992,5.1111,5.0833,5.0833,340352.0
2020-02-24 12:10:00,12.8,12.83,12.79,12.82,389640.0,5.0833,5.0952,5.0793,5.0912,389640.0
2020-02-24 12:15:00,12.81,12.86,12.81,12.85,413173.0,5.0872,5.1071,5.0872,5.1031,413173.0
2020-02-24 12:20:00,12.85,12.88,12.81,12.81,383364.0,5.1031,5.115,5.0872,5.0872,383364.0
2020-02-24 12:25:00,12.81,12.84,12.8,12.82,245838.0,5.0872,5.0992,5.0833,5.0912,245838.0
2020-02-24 12:30:00,12.83,12.83,12.78,12.79,535540.0,5.0952,5.0952,5.0753,5.0793,535540.0
2020-02-24 12:35:00,12.8,12.85,12.79,12.85,269360.0,5.0833,5.1031,5.0793,5.1031,269360.0
2020-02-24 12:40:00,12.85,12.9,12.84,12.87,710958.0,5.1031,5.123,5.0992,5.1111,710958.0
2020-02-24 12:45:00,12.87,12.87,12.84,12.85,168937.0,5.1111,5.1111,5.0992,5.1031,168937.0
2020-02-24 12:50:00,12.85,12.85,12.8,12.83,286348.0,5.1031,5.1031,5.0833,5.0952,286348.0
2020-02-24 12:55:00,12.83,12.83,12.78,12.79,202058.0,5.0952,5.0952,5.0753,5.0793,202058.0
2020-02-24 13:00:00,12.79,12.79,12.75,12.76,344606.0,5.0793,5.0793,5.0634,5.0674,344606.0
2020-02-24 13:05:00,12.76,12.81,12.76,12.79,247315.0,5.0674,5.0872,5.0674,5.0793,247315.0
2020-02-24 13:10:00,12.8,12.8,12.75,12.77,163670.0,5.0833,5.0833,5.0634,5.0714,163670.0
2020-02-24 13:15:00,12.76,12.77,12.73,12.76,254461.0,5.0674,5.0714,5.0555,5.0674,254461.0
2020-02-24 13:20:00,12.76,12.78,12.75,12.75,166429.0,5.0674,5.0753,5.0634,5.0634,166429.0
2020-02-24 13:25:00,12.75,12.76,12.74,12.76,203249.0,5.0634,5.0674,5.0594,5.0674,203249.0
2020-02-24 13:30:00,12.75,12.76,12.73,12.74,300246.0,5.0634,5.0674,5.0555,5.0594,300246.0
2020-02-24 13:35:00,12.74,12.75,12.73,12.74,230330.0,5.0594,5.0634,5.0555,5.0594,230330.0
2020-02-24 13:40:00,12.75,12.75,12.72,12.72,201524.0,5.0634,5.0634,5.0515,5.0515,201524.0
2020-02-24 13:45:00,12.72,12.76,12.71,12.76,579579.0,5.0515,5.0674,5.0475,5.0674,579579.0
2020-02-24 13:50:00,12.76,12.79,12.75,12.79,165595.0,5.0674,5.0793,5.0634,5.0793,165595.0
2020-02-24 13:55:00,12.79,12.81,12.78,12.79,254213.0,5.0793,5.0872,5.0753,5.0793,254213.0
2020-02-24 14:00:00,12.79,12.8,12.76,12.78,424302.0,5.0793,5.0833,5.0674,5.0753,424302.0
2020-02-24 14:05:00,12.77,12.81,12.77,12.77,515990.0,5.0714,5.0872,5.0714,5.0714,515990.0
2020-02-24 14:10:00,12.77,12.8,12.76,12.77,230433.0,5.0714,5.0833,5.0674,5.0714,230433.0
2020-02-24 14:15:00,12.77,12.81,12.76,12.78,298218.0,5.0714,5.0872,5.0674,5.0753,298218.0
2020-02-24 14:20:00,12.79,12.83,12.78,12.82,291670.0,5.0793,5.0952,5.0753,5.0912,291670.0
2020-02-24 14:25:00,12.82,12.86,12.81,12.86,222994.0,5.0912,5.1071,5.0872,5.1071,222994.0
2020-02-24 14:30:00,12.86,12.88,12.85,12.87,218689.0,5.1071,5.115,5.1031,5.1111,218689.0
2020-02-24 14:35:00,12.87,12.9,12.84,12.88,657685.0,5.1111,5.123,5.0992,5.115,657685.0
2020-02-24 14:40:00,12.88,12.91,12.88,12.88,290171.0,5.115,5.127,5.115,5.115,290171.0
2020-02-24 14:45:00,12.88,12.91,12.88,12.91,243188.0,5.115,5.127,5.115,5.127,243188.0
2020-02-24 14:50:00,12.91,12.93,12.88,12.92,537187.0,5.127,5.1349,5.115,5.1309,537187.0
2020-02-24 14:55:00,12.92,12.96,12.91,12.93,437159.0,5.1309,5.1468,5.127,5.1349,437159.0
2020-02-24 15:00:00,12.92,12.94,12.9,12.93,244177.0,5.1309,5.1389,5.123,5.1349,244177.0
2020-02-24 15:05:00,12.93,12.94,12.92,12.94,215073.0,5.1349,5.1389,5.1309,5.1389,215073.0
2020-02-24 15:10:00,12.94,12.94,12.9,12.9,400555.0,5.1389,5.1389,5.123,5.123,400555.0
2020-02-24 15:15:00,12.91,12.93,12.9,12.93,417826.0,5.127,5.1349,5.123,5.1349,417826.0
2020-02-24 15:20:00,12.93,12.94,12.9,12.91,535604.0,5.1349,5.1389,5.123,5.127,535604.0
2020-02-24 15:25:00,12.91,12.91,12.87,12.91,657672.0,5.127,5.127,5.1111,5.127,657672.0
2020-02-24 15:30:00,12.91,12.96,12.9,12.96,756795.0,5.127,5.1468,5.123,5.1468,756795.0
2020-02-24 15:35:00,12.96,13.03,12.95,13.01,1213684.0,5.1468,5.1746,5.1428,5.1667,1213684.0
2020-02-24 15:40:00,13.01,13.05,12.99,13.04,948260.0,5.1667,5.1826,5.1587,5.1786,948260.0
2020-02-24 15:45:00,13.04,13.07,13.03,13.06,935367.0,5.1786,5.1905,5.1746,5.1865,935367.0
2020-02-24 15:50:00,13.06,13.08,13.0,13.02,1357848.0,5.1865,5.1945,5.1627,5.1706,1357848.0
2020-02-24 15:55:00,13.03,13.06,13.0,13.06,2568844.0,5.1746,5.1865,5.1627,5.1865,2568844.0
2020-02-25 09:30:00,13.15,13.3,13.15,13.25,747358.0,5.2223,5.2818,5.2223,5.262,747358.0
2020-02-25 09:35:00,13.24,13.29,13.15,13.16,440519.0,5.258,5.2779,5.2223,5.2262,440519.0
2020-02-25 09:40:00,13.15,13.21,13.13,13.15,284379.0,5.2223,5.2461,5.2143,5.2223,284379.0
2020-02-25 09:45:00,13.15,13.18,13.09,13.12,172910.0,5.2223,5.2342,5.1984,5.2104,172910.0
2020-02-25 09:50:00,13.11,13.13,13.07,13.11,115681.0,5.2064,5.2143,5.1905,5.2064,115681.0
2020-02-25 09:55:00,13.11,13.12,13.07,13.11,111607.0,5.2064,5.2104,5.1905,5.2064,111607.0
2020-02-25 10:00:00,13.11,13.12,13.05,13.05,164199.0,5.2064,5.2104,5.1826,5.1826,164199.0
2020-02-25 10:05:00,13.06,13.09,13.04,13.06,549151.0,5.1865,5.1984,5.1786,5.1865,549151.0
2020-02-25 10:10:00,13.06,13.11,13.05,13.1,173672.0,5.1865,5.2064,5.1826,5.2024,173672.0
2020-02-25 10:15:00,13.1,13.14,13.09,13.13,327020.0,5.2024,5.2183,5.1984,5.2143,327020.0
2020-02-25 10:20:00,13.13,13.15,13.07,13.09,876023.0,5.2143,5.2223,5.1905,5.1984,876023.0
2020-02-25 10:25:00,13.09,13.1,12.98,13.0,328026.0,5.1984,5.2024,5.1548,5.1627,328026.0
2020-02-25 10:30:00,13.0,13.04,12.99,13.03,204906.0,5.1627,5.1786,5.1587,5.1746,204906.0
2020-02-25 10:35:00,13.02,13.03,12.99,13.0,499055.0,5.1706,5.1746,5.1587,5.1627,499055.0
2020-02-25 10:40:00,12.99,13.0,12.96,13.0,272253.0,5.1587,5.1627,5.1468,5.1627,272253.0
2020-02-25 10:45:00,12.99,13.0,12.95,12.95,224386.0,5.1587,5.1627,5.1428,5.1428,224386.0
2020-02-25 10:50:00,12.95,12.96,12.9,12.9,203145.0,5.1428,5.1468,5.123,5.123,203145.0
2020-02-25 10:55:00,12.9,12.91,12.88,12.89,391815.0,5.123,5.127,5.115,5.119,391815.0
2020-02-25 11:00:00,12.89,12.9,12.86,12.88,219859.0,5.119,5.123,5.1071,5.115,219859.0
2020-02-25 11:05:00,12.88,12.9,12.87,12.88,154391.0,5.115,5.123,5.1111,5.115,154391.0
2020-02-25 11:10:00,12.88,12.9,12.86,12.88,233054.0,5.115,5.123,5.1071,5.115,233054.0
2020-02-25 11:15:00,12.87,12.88,12.83,12.84,304986.0,5.1111,5.115,5.0952,5.0992,304986.0
2020-02-25 11:20:00,12.84,12.85,12.78,12.79,1152380.0,5.0992,5.1031,5.0753,5.0793,1152380.0
2020-02-25 11:25:00,12.79,12.86,12.79,12.83,622266.0,5.0793,5.1071,5.0793,5.0952,622266.0
2020-02-25 11:30:00,12.84,12.87,12.81,12.85,518331.0,5.0992,5.1111,5.0872,5.1031,518331.0
2020-02-25 11:35:00,12.85,12.85,12.77,12.8,231467.0,5.1031,5.1031,5.0714,5.0833,231467.0
2020-02-25 11:40:00,12.8,12.82,12.79,12.79,179436.0,5.0833,5.0912,5.0793,5.0793,179436.0
2020-02-25 11:45:00,12.79,12.81,12.78,12.78,634222.0,5.0793,5.0872,5.0753,5.0753,634222.0
2020-02-25 11:50:00,12.78,12.86,12.78,12.85,277600.0,5.0753,5.1071,5.0753,5.1031,277600.0
2020-02-25 11:55:00,12.86,12.86,12.81,12.81,208030.0,5.1071,5.1071,5.0872,5.0872,208030.0
2020-02-25 12:00:00,12.82,12.83,12.79,12.79,161215.0,5.0912,5.0952,5.0793,5.0793,161215.0
2020-02-25 12:05:00,12.79,12.82,12.78,12.82,61210.0,5.0793,5.0912,5.0753,5.0912,61210.0
2020-02-25 12:10:00,12.81,12.84,12.8,12.81,354403.0,5.0872,5.0992,5.0833,5.0872,354403.0
2020-02-25 12:15:00,12.8,12.81,12.78,12.8,95550.0,5.0833,5.0872,5.0753,5.0833,95550.0
2020-02-25 12:20:00,12.79,12.81,12.78,12.79,82784.0,5.0793,5.0872,5.0753,5.0793,82784.0
2020-02-25 12:25:00,12.79,12.8,12.77,12.79,85029.0,5.0793,5.0833,5.0714,5.0793,85029.0
2020-02-25 12:30:00,12.79,12.82,12.78,12.82,107906.0,5.0793,5.0912,5.0753,5.0912,107906.0
2020-02-25 12:35:00,12.82,12.85,12.81,12.84,336127.0,5.0912,5.1031,5.0872,5.0992,336127.0
2020-02-25 12:40:00,12.84,12.85,12.79,12.82,242542.0,5.0992,5.1031,5.0793,5.0912,242542.0
2020-02-25 12:45:00,12.81,12.82,12.79,12.81,125439.0,5.0872,5.0912,5.0793,5.0872,125439.0
2020-02-25 12:50:00,12.81,12.82,12.79,12.81,145630.0,5.0872,5.0912,5.0793,5.0872,145630.0
2020-02-25 12:55:00,12.81,12.82,12.8,12.81,59397.0,5.0872,5.0912,5.0833,5.0872,59397.0
2020-02-25 13:00:00,12.81,12.84,12.79,12.83,193833.0,5.0872,5.0992,5.0793,5.0952,193833.0
2020-02-25 13:05:00,12.83,12.83,12.8,12.8,168808.0,5.0952,5.0952,5.0833,5.0833,168808.0
2020-02-25 13:10:00,12.8,12.83,12.8,12.81,149581.0,5.0833,5.0952,5.0833,5.0872,149581.0
2020-02-25 13:15:00,12.81,12.81,12.77,12.78,135397.0,5.0872,5.0872,5.0714,5.0753,135397.0
2020-02-25 13:20:00,12.79,12.79,12.77,12.77,42579.0,5.0793,5.0793,5.0714,5.0714,42579.0
2020-02-25 13:25:00,12.77,12.79,12.76,12.78,97446.0,5.0714,5.0793,5.0674,5.0753,97446.0
2020-02-25 13:30:00,12.78,12.79,12.76,12.79,131523.0,5.0753,5.0793,5.0674,5.0793,131523.0
2020-02-25 13:35:00,12.79,12.79,12.75,12.76,163931.0,5.0793,5.0793,5.0634,5.0674,163931.0
2020-02-25 13:40:00,12.75,12.77,12.75,12.77,115428.0,5.0634,5.0714,5.0634,5.0714,115428.0
2020-02-25 13:45:00,12.77,12.83,12.76,12.81,145073.0,5.0714,5.0952,5.0674,5.0872,145073.0
2020-02-25 13:50:00,12.81,12.82,12.78,12.82,323564.0,5.0872,5.0912,5.0753,5.0912,323564.0
2020-02-25 13:55:00,12.82,12.83,12.78,12.79,110242.0,5.0912,5.0952,5.0753,5.0793,110242.0
2020-02-25 14:00:00,12.79,12.82,12.76,12.8,391257.0,5.0793,5.0912,5.0674,5.0833,391257.0
2020-02-25 14:05:00,12.79,12.8,12.73,12.75,237914.0,5.0793,5.0833,5.0555,5.0634,237914.0
2020-02-25 14:10:00,12.75,12.79,12.74,12.78,157353.0,5.0634,5.0793,5.0594,5.0753,157353.0
2020-02-25 14:15:00,12.78,12.79,12.7,12.71,218182.0,5.0753,5.0793,5.0436,5.0475,218182.0
2020-02-25 14:20:00,12.71,12.72,12.63,12.63,388416.0,5.0475,5.0515,5.0158,5.0158,388416.0
2020-02-25 14:25:00,12.63,12.7,12.63,12.65,217918.0,5.0158,5.0436,5.0158,5.0237,217918.0
2020-02-25 14:30:00,12.65,12.68,12.62,12.63,176177.0,5.0237,5.0356,5.0118,5.0158,176177.0
2020-02-25 14:35:00,12.63,12.65,12.62,12.64,130189.0,5.0158,5.0237,5.0118,5.0197,130189.0
2020-02-25 14:40:00,12.65,12.71,12.64,12.7,158154.0,5.0237,5.0475,5.0197,5.0436,158154.0
2020-02-25 14:45:00,12.7,12.73,12.7,12.73,240398.0,5.0436,5.0555,5.0436,5.0555,240398.0
2020-02-25 14:50:00,12.73,12.74,12.7,12.74,535759.0,5.0555,5.0594,5.0436,5.0594,535759.0
2020-02-25 14:55:00,12.74,12.79,12.73,12.78,1134876.0,5.0594,5.0793,5.0555,5.0753,1134876.0
2020-02-25 15:00:00,12.79,12.83,12.78,12.82,957966.0,5.0793,5.0952,5.0753,5.0912,957966.0
2020-02-25 15:05:00,12.82,12.87,12.81,12.81,350764.0,5.0912,5.1111,5.0872,5.0872,350764.0
2020-02-25 15:10:00,12.81,12.82,12.77,12.79,176224.0,5.0872,5.0912,5.0714,5.0793,176224.0
2020-02-25 15:15:00,12.78,12.8,12.75,12.76,206805.0,5.0753,5.0833,5.0634,5.0674,206805.0
2020-02-25 15:20:00,12.76,12.76,12.72,12.73,235329.0,5.0674,5.0674,5.0515,5.0555,235329.0
2020-02-25 15:25:00,12.73,12.76,12.73,12.75,179332.0,5.0555,5.0674,5.0555,5.0634,179332.0
2020-02-25 15:30:00,12.75,12.75,12.71,12.71,320866.0,5.0634,5.0634,5.0475,5.0475,320866.0
2020-02-25 15:35:00,12.71,12.73,12.7,12.71,223812.0,5.0475,5.0555,5.0436,5.0475,223812.0
2020-02-25 15:40:00,12.7,12.73,12.7,12.72,254098.0,5.0436,5.0555,5.0436,5.0515,254098.0
2020-02-25 15:45:00,12.72,12.77,12.72,12.76,552110.0,5.0515,5.0714,5.0515,5.0674,552110.0
2020-02-25 15:50:00,12.76,12.78,12.75,12.78,563146.0,5.0674,5.0753,5.0634,5.0753,563146.0
2020-02-25 15:55:00,12.78,12.82,12.77,12.81,1380345.0,5.0753,5.0912,5.0714,5.0872,1380345.0
2020-02-26 09:30:00,12.84,12.85,12.74,12.75,373596.0,5.0992,5.1031,5.0594,5.0634,373596.0
2020-02-26 09:35:00,12.75,12.93,12.73,12.93,530351.0,5.0634,5.1349,5.0555,5.1349,530351.0
2020-02-26 09:40:00,12.93,13.02,12.92,12.96,589114.0,5.1349,5.1706,5.1309,5.1468,589114.0
2020-02-26 09:45:00,12.97,12.99,12.91,12.92,1076246.0,5.1508,5.1587,5.127,5.1309,1076246.0
2020-02-26 09:50:00,12.91,12.98,12.91,12.94,173282.0,5.127,5.1548,5.127,5.1389,173282.0
2020-02-26 09:55:00,12.94,12.95,12.91,12.92,236825.0,5.1389,5.1428,5.127,5.1309,236825.0
2020-02-26 10:00:00,12.92,12.98,12.91,12.96,228244.0,5.1309,5.1548,5.127,5.1468,228244.0
2020-02-26 10:05:00,12.97,12.97,12.92,12.96,195033.0,5.1508,5.1508,5.1309,5.1468,195033.0
2020-02-26 10:10:00,12.96,12.97,12.87,12.96,546000.0,5.1468,5.1508,5.1111,5.1468,546000.0
2020-02-26 10:15:00,12.96,12.99,12.96,12.98,203239.0,5.1468,5.1587,5.1468,5.1548,203239.0
2020-02-26 10:20:00,12.98,13.05,12.98,13.01,576916.0,5.1548,5.1826,5.1548,5.1667,576916.0
2020-02-26 10:25:00,13.02,13.03,12.97,12.98,342562.0,5.1706,5.1746,5.1508,5.1548,342562.0
2020-02-26 10:30:00,12.99,13.07,12.98,13.05,655579.0,5.1587,5.1905,5.1548,5.1826,655579.0
2020-02-26 10:35:00,13.05,13.1,12.99,13.0,344847.0,5.1826,5.2024,5.1587,5.1627,344847.0
2020-02-26 10:40:00,13.0,13.05,13.0,13.04,266694.0,5.1627,5.1826,5.1627,5.1786,266694.0
2020-02-26 10:45:00,13.04,13.05,12.98,13.0,236349.0,5.1786,5.1826,5.1548,5.1627,236349.0
2020-02-26 10:50:00,13.0,13.0,12.94,12.95,237681.0,5.1627,5.1627,5.1389,5.1428,237681.0
2020-02-26 10:55:00,12.95,12.96,12.93,12.95,195166.0,5.1428,5.1468,5.1349,5.1428,195166.0
2020-02-26 11:00:00,12.95,12.96,12.92,12.96,276048.0,5.1428,5.1468,5.1309,5.1468,276048.0
2020-02-26 11:05:00,12.96,12.97,12.88,12.9,514959.0,5.1468,5.1508,5.115,5.123,514959.0
2020-02-26 11:10:00,12.9,12.95,12.87,12.89,1327599.0,5.123,5.1428,5.1111,5.119,1327599.0
2020-02-26 11:15:00,12.89,12.92,12.82,12.9,1846714.0,5.119,5.1309,5.0912,5.123,1846714.0
2020-02-26 11:20:00,12.91,13.01,12.9,13.0,604757.0,5.127,5.1667,5.123,5.1627,604757.0
2020-02-26 11:25:00,13.0,13.01,12.95,12.96,315128.0,5.1627,5.1667,5.1428,5.1468,315128.0
2020-02-26 11:30:00,12.96,12.96,12.91,12.95,279851.0,5.1468,5.1468,5.127,5.1428,279851.0
2020-02-26 11:35:00,12.95,12.95,12.86,12.87,405274.0,5.1428,5.1428,5.1071,5.1111,405274.0
2020-02-26 11:40:00,12.87,12.89,12.83,12.84,355501.0,5.1111,5.119,5.0952,5.0992,355501.0
2020-02-26 11:45:00,12.84,12.86,12.82,12.83,349615.0,5.0992,5.1071,5.0912,5.0952,349615.0
2020-02-26 11:50:00,12.83,12.86,12.81,12.84,400993.0,5.0952,5.1071,5.0872,5.0992,400993.0
2020-02-26 11:55:00,12.85,12.87,12.81,12.85,301633.0,5.1031,5.1111,5.0872,5.1031,301633.0
2020-02-26 12:00:00,12.85,12.86,12.79,12.8,439598.0,5.1031,5.1071,5.0793,5.0833,439598.0
2020-02-26 12:05:00,12.8,12.81,12.75,12.79,407371.0,5.0833,5.0872,5.0634,5.0793,407371.0
2020-02-26 12:10:00,12.79,12.79,12.73,12.75,637304.0,5.0793,5.0793,5.0555,5.0634,637304.0
2020-02-26 12:15:00,12.75,12.77,12.72,12.76,300945.0,5.0634,5.0714,5.0515,5.0674,300945.0
2020-02-26 12:20:00,12.76,12.79,12.73,12.78,217549.0,5.0674,5.0793,5.0555,5.0753,217549.0
2020-02-26 12:25:00,12.78,12.78,12.74,12.76,251825.0,5.0753,5.0753,5.0594,5.0674,251825.0
2020-02-26 12:30:00,12.76,12.87,12.75,12.86,506232.0,5.0674,5.1111,5.0634,5.1071,506232.0
2020-02-26 12:35:00,12.86,12.87,12.8,12.83,597797.0,5.1071,5.1111,5.0833,5.0952,597797.0
2020-02-26 12:40:00,12.82,12.83,12.76,12.76,211101.0,5.0912,5.0952,5.0674,5.0674,211101.0
2020-02-26 12:45:00,12.76,12.81,12.76,12.79,252626.0,5.0674,5.0872,5.0674,5.0793,252626.0
2020-02-26 12:50:00,12.79,12.82,12.78,12.79,212221.0,5.0793,5.0912,5.0753,5.0793,212221.0
2020-02-26 12:55:00,12.8,12.85,12.77,12.83,1959529.0,5.0833,5.1031,5.0714,5.0952,1959529.0
2020-02-26 13:00:00,12.84,12.84,12.79,12.81,277595.0,5.0992,5.0992,5.0793,5.0872,277595.0
2020-02-26 13:05:00,12.81,12.83,12.78,12.79,178563.0,5.0872,5.0952,5.0753,5.0793,178563.0
2020-02-26 13:10:00,12.79,12.81,12.77,12.79,231965.0,5.0793,5.0872,5.0714,5.0793,231965.0
2020-02-26 13:15:00,12.79,12.81,12.75,12.77,328443.0,5.0793,5.0872,5.0634,5.0714,328443.0
2020-02-26 13:20:00,12.78,12.78,12.68,12.71,889431.0,5.0753,5.0753,5.0356,5.0475,889431.0
2020-02-26 13:25:00,12.71,12.74,12.68,12.72,241652.0,5.0475,5.0594,5.0356,5.0515,241652.0
2020-02-26 13:30:00,12.71,12.72,12.66,12.67,279200.0,5.0475,5.0515,5.0277,5.0316,279200.0
2020-02-26 13:35:00,12.67,12.69,12.61,12.64,394905.0,5.0316,5.0396,5.0078,5.0197,394905.0
2020-02-26 13:40:00,12.64,12.68,12.62,12.62,365200.0,5.0197,5.0356,5.0118,5.0118,365200.0
2020-02-26 13:45:00,12.63,12.69,12.59,12.66,689267.0,5.0158,5.0396,4.9999,5.0277,689267.0
2020-02-26 13:50:00,12.66,12.69,12.62,12.63,304048.0,5.0277,5.0396,5.0118,5.0158,304048.0
2020-02-26 13:55:00,12.63,12.63,12.54,12.56,499516.0,5.0158,5.0158,4.98,4.988,499516.0
2020-02-26 14:00:00,12.56,12.63,12.54,12.57,371575.0,4.988,5.0158,4.98,4.9919,371575.0
2020-02-26 14:05:00,12.57,12.62,12.55,12.56,307341.0,4.9919,5.0118,4.984,4.988,307341.0
2020-02-26 14:10:00,12.55,12.57,12.52,12.56,330294.0,4.984,4.9919,4.9721,4.988,330294.0
2020-02-26 14:15:00,12.57,12.57,12.51,12.53,308455.0,4.9919,4.9919,4.9681,4.976,308455.0
2020-02-26 14:20:00,12.53,12.55,12.51,12.53,340983.0,4.976,4.984,4.9681,4.976,340983.0
2020-02-26 14:25:00,12.53,12.6,12.53,12.55,607670.0,4.976,5.0038,4.976,4.984,607670.0
2020-02-26 14:30:00,12.54,12.59,12.52,12.55,354944.0,4.98,4.9999,4.9721,4.984,354944.0
2020-02-26 14:35:00,12.55,12.59,12.54,12.55,290992.0,4.984,4.9999,4.98,4.984,290992.0
2020-02-26 14:40:00,12.56,12.56,12.52,12.53,231118.0,4.988,4.988,4.9721,4.976,231118.0
2020-02-26 14:45:00,12.54,12.57,12.51,12.54,379693.0,4.98,4.9919,4.9681,4.98,379693.0
2020-02-26 14:50:00,12.53,12.55,12.51,12.54,176632.0,4.976,4.984,4.9681,4.98,176632.0
2020-02-26 14:55:00,12.54,12.56,12.5,12.51,467845.0,4.98,4.988,4.9641,4.9681,467845.0
2020-02-26 15:00:00,12.51,12.55,12.49,12.54,734654.0,4.9681,4.984,4.9602,4.98,734654.0
2020-02-26 15:05:00,12.54,12.57,12.52,12.55,274823.0,4.98,4.9919,4.9721,4.984,274823.0
2020-02-26 15:10:00,12.56,12.57,12.5,12.51,421818.0,4.988,4.9919,4.9641,4.9681,421818.0
2020-02-26 15:15:00,12.52,12.55,12.51,12.53,623838.0,4.9721,4.984,4.9681,4.976,623838.0
2020-02-26 15:20:00,12.53,12.53,12.48,12.52,360742.0,4.976,4.976,4.9562,4.9721,360742.0
2020-02-26 15:25:00,12.52,12.52,12.48,12.5,283763.0,4.9721,4.9721,4.9562,4.9641,283763.0
2020-02-26 15:30:00,12.51,12.52,12.46,12.47,608725.0,4.9681,4.9721,4.9483,4.9522,608725.0
2020-02-26 15:35:00,12.46,12.5,12.45,12.5,668336.0,4.9483,4.9641,4.9443,4.9641,668336.0
2020-02-26 15:40:00,12.5,12.51,12.46,12.49,863694.0,4.9641,4.9681,4.9483,4.9602,863694.0
2020-02-26 15:45:00,12.49,12.54,12.48,12.5,1187653.0,4.9602,4.98,4.9562,4.9641,1187653.0
2020-02-26 15:50:00,12.5,12.55,12.49,12.54,687848.0,4.9641,4.984,4.9602,4.98,687848.0
2020-02-26 15:55:00,12.55,12.56,12.52,12.54,1344442.0,4.984,4.988,4.9721,4.98,1344442.0
2020-02-27 09:30:00,12.0,12.05,11.88,11.92,2126374.0,4.7656,4.7854,4.7179,4.7338,2126374.0
2020-02-27 09:35:00,11.91,11.92,11.83,11.9,1653656.0,4.7298,4.7338,4.6981,4.7259,1653656.0
2020-02-27 09:40:00,11.9,11.93,11.87,11.92,765006.0,4.7259,4.7378,4.7139,4.7338,765006.0
2020-02-27 09:45:00,11.92,11.92,11.8,11.84,687195.0,4.7338,4.7338,4.6861,4.702,687195.0
2020-02-27 09:50:00,11.83,11.89,11.79,11.88,511756.0,4.6981,4.7219,4.6822,4.7179,511756.0
2020-02-27 09:55:00,11.87,11.92,11.8,11.82,670839.0,4.7139,4.7338,4.6861,4.6941,670839.0
2020-02-27 10:00:00,11.82,11.84,11.76,11.8,423916.0,4.6941,4.702,4.6703,4.6861,423916.0
2020-02-27 10:05:00,11.8,11.84,11.78,11.8,496144.0,4.6861,4.702,4.6782,4.6861,496144.0
2020-02-27 10:10:00,11.79,11.86,11.78,11.85,640344.0,4.6822,4.71,4.6782,4.706,640344.0
2020-02-27 10:15:00,11.84,11.86,11.8,11.85,731148.0,4.702,4.71,4.6861,4.706,731148.0
2020-02-27 10:20:00,11.85,11.89,11.83,11.86,468738.0,4.706,4.7219,4.6981,4.71,468738.0
2020-02-27 10:25:00,11.86,11.88,11.82,11.82,728052.0,4.71,4.7179,4.6941,4.6941,728052.0
2020-02-27 10:30:00,11.82,11.82,11.71,11.72,497674.0,4.6941,4.6941,4.6504,4.6544,497674.0
2020-02-27 10:35:00,11.72,11.78,11.71,11.77,483880.0,4.6544,4.6782,4.6504,4.6742,483880.0
2020-02-27 10:40:00,11.77,11.8,11.75,11.77,253193.0,4.6742,4.6861,4.6663,4.6742,253193.0
2020-02-27 10:45:00,11.76,11.85,11.76,11.84,616793.0,4.6703,4.706,4.6703,4.702,616793.0
2020-02-27 10:50:00,11.83,11.88,11.82,11.87,682200.0,4.6981,4.7179,4.6941,4.7139,682200.0
2020-02-27 10:55:00,11.87,12.01,11.85,12.01,856256.0,4.7139,4.7695,4.706,4.7695,856256.0
2020-02-27 11:00:00,12.01,12.05,11.96,11.98,1052390.0,4.7695,4.7854,4.7497,4.7576,1052390.0
2020-02-27 11:05:00,11.98,12.02,11.95,12.02,379065.0,4.7576,4.7735,4.7457,4.7735,379065.0
2020-02-27 11:10:00,12.02,12.03,11.95,12.03,436810.0,4.7735,4.7775,4.7457,4.7775,436810.0
2020-02-27 11:15:00,12.03,12.06,12.02,12.05,322542.0,4.7775,4.7894,4.7735,4.7854,322542.0
2020-02-27 11:20:00,12.05,12.06,12.0,12.04,415024.0,4.7854,4.7894,4.7656,4.7815,415024.0
2020-02-27 11:25:00,12.04,12.05,12.0,12.02,340635.0,4.7815,4.7854,4.7656,4.7735,340635.0
2020-02-27 11:30:00,12.01,12.1,12.01,12.07,313169.0,4.7695,4.8053,4.7695,4.7934,313169.0
2020-02-27 11:35:00,12.07,12.09,12.03,12.08,262479.0,4.7934,4.8013,4.7775,4.7973,262479.0
2020-02-27 11:40:00,12.07,12.11,12.04,12.04,343422.0,4.7934,4.8093,4.7815,4.7815,343422.0
2020-02-27 11:45:00,12.04,12.09,12.01,12.07,286395.0,4.7815,4.8013,4.7695,4.7934,286395.0
2020-02-27 11:50:00,12.07,12.12,12.06,12.11,361696.0,4.7934,4.8132,4.7894,4.8093,361696.0
2020-02-27 11:55:00,12.11,12.2,12.08,12.19,261574.0,4.8093,4.845,4.7973,4.841,261574.0
2020-02-27 12:00:00,12.19,12.25,12.18,12.24,592565.0,4.841,4.8649,4.8371,4.8609,592565.0
2020-02-27 12:05:00,12.24,12.3,12.2,12.29,631134.0,4.8609,4.8847,4.845,4.8807,631134.0
2020-02-27 12:10:00,12.29,12.34,12.28,12.32,476443.0,4.8807,4.9006,4.8768,4.8927,476443.0
2020-02-27 12:15:00,12.32,12.33,12.27,12.31,254881.0,4.8927,4.8966,4.8728,4.8887,254881.0
2020-02-27 12:20:00,12.31,12.31,12.22,12.24,228236.0,4.8887,4.8887,4.8529,4.8609,228236.0
2020-02-27 12:25:00,12.24,12.31,12.23,12.31,455252.0,4.8609,4.8887,4.8569,4.8887,455252.0
2020-02-27 12:30:00,12.3,12.37,12.29,12.36,284639.0,4.8847,4.9125,4.8807,4.9085,284639.0
2020-02-27 12:35:00,12.36,12.46,12.35,12.44,459463.0,4.9085,4.9483,4.9046,4.9403,459463.0
2020-02-27 12:40:00,12.44,12.52,12.4,12.49,1340926.0,4.9403,4.9721,4.9244,4.9602,1340926.0
2020-02-27 12:45:00,12.49,12.53,12.46,12.52,320736.0,4.9602,4.976,4.9483,4.9721,320736.0
2020-02-27 12:50:00,12.52,12.55,12.48,12.49,541367.0,4.9721,4.984,4.9562,4.9602,541367.0
2020-02-27 12:55:00,12.49,12.49,12.37,12.37,416936.0,4.9602,4.9602,4.9125,4.9125,416936.0
2020-02-27 13:00:00,12.37,12.47,12.31,12.45,542527.0,4.9125,4.9522,4.8887,4.9443,542527.0
2020-02-27 13:05:00,12.45,12.5,12.43,12.49,162782.0,4.9443,4.9641,4.9363,4.9602,162782.0
2020-02-27 13:10:00,12.49,12.54,12.49,12.54,190616.0,4.9602,4.98,4.9602,4.98,190616.0
2020-02-27 13:15:00,12.54,12.55,12.44,12.46,140284.0,4.98,4.984,4.9403,4.9483,140284.0
2020-02-27 13:20:00,12.46,12.48,12.43,12.45,184932.0,4.9483,4.9562,4.9363,4.9443,184932.0
2020-02-27 13:25:00,12.45,12.49,12.41,12.43,211988.0,4.9443,4.9602,4.9284,4.9363,211988.0
2020-02-27 13:30:00,12.43,12.45,12.4,12.43,245033.0,4.9363,4.9443,4.9244,4.9363,245033.0
2020-02-27 13:35:00,12.43,12.43,12.27,12.28,488924.0,4.9363,4.9363,4.8728,4.8768,488924.0
2020-02-27 13:40:00,12.28,12.31,12.15,12.21,707501.0,4.8768,4.8887,4.8251,4.849,707501.0
2020-02-27 13:45:00,12.21,12.3,12.19,12.29,228569.0,4.849,4.8847,4.841,4.8807,228569.0
2020-02-27 13:50:00,12.28,12.36,12.26,12.35,226273.0,4.8768,4.9085,4.8688,4.9046,226273.0
2020-02-27 13:55:00,12.35,12.36,12.26,12.29,286299.0,4.9046,4.9085,4.8688,4.8807,286299.0
2020-02-27 14:00:00,12.3,12.33,12.26,12.31,229339.0,4.8847,4.8966,4.8688,4.8887,229339.0
2020-02-27 14:05:00,12.31,12.35,12.27,12.27,475995.0,4.8887,4.9046,4.8728,4.8728,475995.0
2020-02-27 14:10:00,12.27,12.3,12.24,12.29,170691.0,4.8728,4.8847,4.8609,4.8807,170691.0
2020-02-27 14:15:00,12.3,12.32,12.25,12.26,155046.0,4.8847,4.8927,4.8649,4.8688,155046.0
2020-02-27 14:20:00,12.26,12.32,12.26,12.31,137649.0,4.8688,4.8927,4.8688,4.8887,137649.0
2020-02-27 14:25:00,12.31,12.38,12.3,12.35,368120.0,4.8887,4.9165,4.8847,4.9046,368120.0
2020-02-27 14:30:00,12.36,12.36,12.27,12.28,137318.0,4.9085,4.9085,4.8728,4.8768,137318.0
2020-02-27 14:35:00,12.28,12.31,12.26,12.29,101887.0,4.8768,4.8887,4.8688,4.8807,101887.0
2020-02-27 14:40:00,12.29,12.31,12.26,12.3,98285.0,4.8807,4.8887,4.8688,4.8847,98285.0
2020-02-27 14:45:00,12.3,12.3,12.26,12.29,100586.0,4.8847,4.8847,4.8688,4.8807,100586.0
2020-02-27 14:50:00,12.3,12.32,12.29,12.31,85389.0,4.8847,4.8927,4.8807,4.8887,85389.0
2020-02-27 14:55:00,12.31,12.32,12.26,12.27,139912.0,4.8887,4.8927,4.8688,4.8728,139912.0
2020-02-27 15:00:00,12.27,12.29,12.21,12.29,258415.0,4.8728,4.8807,4.849,4.8807,258415.0
2020-02-27 15:05:00,12.29,12.31,12.26,12.31,186507.0,4.8807,4.8887,4.8688,4.8887,186507.0
2020-02-27 15:10:00,12.31,12.34,12.28,12.29,139298.0,4.8887,4.9006,4.8768,4.8807,139298.0
2020-02-27 15:15:00,12.29,12.3,12.25,12.27,174505.0,4.8807,4.8847,4.8649,4.8728,174505.0
2020-02-27 15:20:00,12.27,12.29,12.22,12.23,221040.0,4.8728,4.8807,4.8529,4.8569,221040.0
2020-02-27 15:25:00,12.23,12.23,12.18,12.19,176805.0,4.8569,4.8569,4.8371,4.841,176805.0
2020-02-27 15:30:00,12.19,12.22,12.17,12.21,439896.0,4.841,4.8529,4.8331,4.849,439896.0
2020-02-27 15:35:00,12.21,12.22,12.17,12.17,261367.0,4.849,4.8529,4.8331,4.8331,261367.0
2020-02-27 15:40:00,12.18,12.19,12.11,12.13,1037061.0,4.8371,4.841,4.8093,4.8172,1037061.0
2020-02-27 15:45:00,12.13,12.15,12.11,12.14,586134.0,4.8172,4.8251,4.8093,4.8212,586134.0
2020-02-27 15:50:00,12.14,12.15,12.03,12.07,1007951.0,4.8212,4.8251,4.7775,4.7934,1007951.0
2020-02-27 15:55:00,12.06,12.13,12.05,12.05,3171236.0,4.7894,4.8172,4.7854,4.7854,3171236.0
2020-02-28 09:30:00,11.56,11.71,11.51,11.7,1454449.0,4.5908,4.6504,4.571,4.6464,1454449.0
2020-02-28 09:35:00,11.7,11.83,11.69,11.77,849265.0,4.6464,4.6981,4.6425,4.6742,849265.0
2020-02-28 09:40:00,11.77,11.77,11.61,11.63,642834.0,4.6742,4.6742,4.6107,4.6186,642834.0
2020-02-28 09:45:00,11.62,11.66,11.57,11.61,822174.0,4.6147,4.6305,4.5948,4.6107,822174.0
2020-02-28 09:50:00,11.6,11.63,11.54,11.54,543359.0,4.6067,4.6186,4.5829,4.5829,543359.0
2020-02-28 09:55:00,11.54,11.64,11.51,11.61,898876.0,4.5829,4.6226,4.571,4.6107,898876.0
2020-02-28 10:00:00,11.62,11.62,11.55,11.58,626860.0,4.6147,4.6147,4.5869,4.5988,626860.0
2020-02-28 10:05:00,11.58,11.69,11.58,11.64,551301.0,4.5988,4.6425,4.5988,4.6226,551301.0
2020-02-28 10:10:00,11.64,11.65,11.58,11.6,745383.0,4.6226,4.6266,4.5988,4.6067,745383.0
2020-02-28 10:15:00,11.61,11.7,11.58,11.65,865706.0,4.6107,4.6464,4.5988,4.6266,865706.0
2020-02-28 10:20:00,11.65,11.7,11.62,11.65,466302.0,4.6266,4.6464,4.6147,4.6266,466302.0
2020-02-28 10:25:00,11.65,11.72,11.57,11.58,604089.0,4.6266,4.6544,4.5948,4.5988,604089.0
2020-02-28 10:30:00,11.57,11.67,11.56,11.67,528770.0,4.5948,4.6345,4.5908,4.6345,528770.0
2020-02-28 10:35:00,11.67,11.7,11.63,11.65,607788.0,4.6345,4.6464,4.6186,4.6266,607788.0
2020-02-28 10:40:00,11.66,11.68,11.57,11.6,516857.0,4.6305,4.6385,4.5948,4.6067,516857.0
2020-02-28 10:45:00,11.59,11.64,11.56,11.6,573695.0,4.6027,4.6226,4.5908,4.6067,573695.0
2020-02-28 10:50:00,11.61,11.73,11.6,11.71,571693.0,4.6107,4.6583,4.6067,4.6504,571693.0
2020-02-28 10:55:00,11.72,11.72,11.64,11.66,502361.0,4.6544,4.6544,4.6226,4.6305,502361.0
2020-02-28 11:00:00,11.67,11.69,11.61,11.66,710912.0,4.6345,4.6425,4.6107,4.6305,710912.0
2020-02-28 11:05:00,11.65,11.66,11.6,11.62,273927.0,4.6266,4.6305,4.6067,4.6147,273927.0
2020-02-28 11:10:00,11.61,11.65,11.53,11.58,861132.0,4.6107,4.6266,4.5789,4.5988,861132.0
2020-02-28 11:15:00,11.58,11.64,11.56,11.63,536723.0,4.5988,4.6226,4.5908,4.6186,536723.0
2020-02-28 11:20:00,11.63,11.67,11.62,11.66,453895.0,4.6186,4.6345,4.6147,4.6305,453895.0
2020-02-28 11:25:00,11.67,11.76,11.63,11.76,434711.0,4.6345,4.6703,4.6186,4.6703,434711.0
2020-02-28 11:30:00,11.76,11.85,11.75,11.83,785925.0,4.6703,4.706,4.6663,4.6981,785925.0
2020-02-28 11:35:00,11.83,11.91,11.8,11.9,589853.0,4.6981,4.7298,4.6861,4.7259,589853.0
2020-02-28 11:40:00,11.9,12.0,11.89,11.97,772275.0,4.7259,4.7656,4.7219,4.7537,772275.0
2020-02-28 11:45:00,11.96,11.97,11.87,11.88,465319.0,4.7497,4.7537,4.7139,4.7179,465319.0
2020-02-28 11:50:00,11.89,11.9,11.79,11.82,408460.0,4.7219,4.7259,4.6822,4.6941,408460.0
2020-02-28 11:55:00,11.82,11.87,11.79,11.83,266175.0,4.6941,4.7139,4.6822,4.6981,266175.0
2020-02-28 12:00:00,11.83,11.84,11.74,11.82,366026.0,4.6981,4.702,4.6623,4.6941,366026.0
2020-02-28 12:05:00,11.82,11.9,11.82,11.85,627693.0,4.6941,4.7259,4.6941,4.706,627693.0
2020-02-28 12:10:00,11.85,11.88,11.81,11.82,269022.0,4.706,4.7179,4.6901,4.6941,269022.0
2020-02-28 12:15:00,11.83,11.86,11.79,11.85,181401.0,4.6981,4.71,4.6822,4.706,181401.0
2020-02-28 12:20:00,11.85,11.89,11.82,11.82,313447.0,4.706,4.7219,4.6941,4.6941,313447.0
2020-02-28 12:25:00,11.81,11.89,11.78,11.88,351920.0,4.6901,4.7219,4.6782,4.7179,351920.0
2020-02-28 12:30:00,11.88,11.92,11.86,11.9,531759.0,4.7179,4.7338,4.71,4.7259,531759.0
2020-02-28 12:35:00,11.9,11.94,11.86,11.91,439430.0,4.7259,4.7417,4.71,4.7298,439430.0
2020-02-28 12:40:00,11.91,11.95,11.87,11.9,231512.0,4.7298,4.7457,4.7139,4.7259,231512.0
2020-02-28 12:45:00,11.89,11.9,11.84,11.89,258609.0,4.7219,4.7259,4.702,4.7219,258609.0
2020-02-28 12:50:00,11.89,11.94,11.87,11.93,306552.0,4.7219,4.7417,4.7139,4.7378,306552.0
2020-02-28 12:55:00,11.94,11.99,11.92,11.96,392804.0,4.7417,4.7616,4.7338,4.7497,392804.0
2020-02-28 13:00:00,11.96,11.99,11.92,11.93,181999.0,4.7497,4.7616,4.7338,4.7378,181999.0
2020-02-28 13:05:00,11.93,12.0,11.92,11.97,377368.0,4.7378,4.7656,4.7338,4.7537,377368.0
2020-02-28 13:10:00,11.97,11.97,11.9,11.91,327340.0,4.7537,4.7537,4.7259,4.7298,327340.0
2020-02-28 13:15:00,11.91,11.97,11.9,11.94,596726.0,4.7298,4.7537,4.7259,4.7417,596726.0
2020-02-28 13:20:00,11.94,11.96,11.92,11.93,234744.0,4.7417,4.7497,4.7338,4.7378,234744.0
2020-02-28 13:25:00,11.93,11.95,11.88,11.89,184372.0,4.7378,4.7457,4.7179,4.7219,184372.0
2020-02-28 13:30:00,11.88,11.89,11.84,11.84,209352.0,4.7179,4.7219,4.702,4.702,209352.0
2020-02-28 13:35:00,11.84,11.88,11.81,11.87,269459.0,4.702,4.7179,4.6901,4.7139,269459.0
2020-02-28 13:40:00,11.87,11.87,11.79,11.8,287926.0,4.7139,4.7139,4.6822,4.6861,287926.0
2020-02-28 13:45:00,11.79,11.82,11.75,11.8,419424.0,4.6822,4.6941,4.6663,4.6861,419424.0
2020-02-28 13:50:00,11.8,11.82,11.75,11.79,274254.0,4.6861,4.6941,4.6663,4.6822,274254.0
2020-02-28 13:55:00,11.79,11.82,11.76,11.81,441032.0,4.6822,4.6941,4.6703,4.6901,441032.0
2020-02-28 14:00:00,11.8,11.81,11.74,11.75,438493.0,4.6861,4.6901,4.6623,4.6663,438493.0
2020-02-28 14:05:00,11.75,11.77,11.73,11.75,367574.0,4.6663,4.6742,4.6583,4.6663,367574.0
2020-02-28 14:10:00,11.75,11.79,11.74,11.75,280388.0,4.6663,4.6822,4.6623,4.6663,280388.0
2020-02-28 14:15:00,11.74,11.76,11.72,11.74,353736.0,4.6623,4.6703,4.6544,4.6623,353736.0
2020-02-28 14:20:00,11.75,11.8,11.71,11.77,428952.0,4.6663,4.6861,4.6504,4.6742,428952.0
2020-02-28 14:25:00,11.77,11.81,11.74,11.81,207723.0,4.6742,4.6901,4.6623,4.6901,207723.0
2020-02-28 14:30:00,11.81,11.95,11.79,11.92,727096.0,4.6901,4.7457,4.6822,4.7338,727096.0
2020-02-28 14:35:00,11.92,11.95,11.88,11.91,274697.0,4.7338,4.7457,4.7179,4.7298,274697.0
2020-02-28 14:40:00,11.91,12.01,11.9,12.0,380216.0,4.7298,4.7695,4.7259,4.7656,380216.0
2020-02-28 14:45:00,12.0,12.03,11.94,11.98,529598.0,4.7656,4.7775,4.7417,4.7576,529598.0
2020-02-28 14:50:00,11.98,12.01,11.95,11.98,519865.0,4.7576,4.7695,4.7457,4.7576,519865.0
2020-02-28 14:55:00,11.98,11.99,11.89,11.95,603826.0,4.7576,4.7616,4.7219,4.7457,603826.0
2020-02-28 15:00:00,11.95,11.96,11.88,11.89,245249.0,4.7457,4.7497,4.7179,4.7219,245249.0
2020-02-28 15:05:00,11.89,11.92,11.85,11.9,408301.0,4.7219,4.7338,4.706,4.7259,408301.0
2020-02-28 15:10:00,11.9,11.94,11.88,11.92,283478.0,4.7259,4.7417,4.7179,4.7338,283478.0
2020-02-28 15:15:00,11.91,12.0,11.9,11.99,775921.0,4.7298,4.7656,4.7259,4.7616,775921.0
2020-02-28 15:20:00,11.99,11.99,11.92,11.93,453762.0,4.7616,4.7616,4.7338,4.7378,453762.0
2020-02-28 15:25:00,11.93,11.96,11.86,11.86,386771.0,4.7378,4.7497,4.71,4.71,386771.0
2020-02-28 15:30:00,11.86,11.94,11.86,11.88,763148.0,4.71,4.7417,4.71,4.7179,763148.0
2020-02-28 15:35:00,11.87,11.9,11.85,11.89,615839.0,4.7139,4.7259,4.706,4.7219,615839.0
2020-02-28 15:40:00,11.89,11.91,11.85,11.87,424881.0,4.7219,4.7298,4.706,4.7139,424881.0
2020-02-28 15:45:00,11.87,11.97,11.86,11.96,739707.0,4.7139,4.7537,4.71,4.7497,739707.0
2020-02-28 15:50:00,11.96,12.0,11.92,11.96,1471831.0,4.7497,4.7656,4.7338,4.7497,1471831.0
2020-02-28 15:55:00,11.96,12.11,11.96,12.1,2294443.0,4.7497,4.8093,4.7497,4.8053,2294443.0
2020-03-02 09:30:00,12.22,12.24,12.09,12.11,950818.0,4.8529,4.8609,4.8013,4.8093,950818.0
2020-03-02 09:35:00,12.11,12.13,12.03,12.11,497039.0,4.8093,4.8172,4.7775,4.8093,497039.0
2020-03-02 09:40:00,12.1,12.14,12.04,12.1,352782.0,4.8053,4.8212,4.7815,4.8053,352782.0
2020-03-02 09:45:00,12.1,12.16,12.02,12.05,510771.0,4.8053,4.8291,4.7735,4.7854,510771.0
2020-03-02 09:50:00,12.05,12.12,12.04,12.12,437808.0,4.7854,4.8132,4.7815,4.8132,437808.0
2020-03-02 09:55:00,12.12,12.14,12.08,12.09,252514.0,4.8132,4.8212,4.7973,4.8013,252514.0
2020-03-02 10:00:00,12.11,12.14,12.09,12.14,248783.0,4.8093,4.8212,4.8013,4.8212,248783.0
2020-03-02 10:05:00,12.14,12.14,12.01,12.03,254934.0,4.8212,4.8212,4.7695,4.7775,254934.0
2020-03-02 10:10:00,12.04,12.13,12.03,12.13,302438.0,4.7815,4.8172,4.7775,4.8172,302438.0
2020-03-02 10:15:00,12.13,12.18,12.09,12.17,575473.0,4.8172,4.8371,4.8013,4.8331,575473.0
2020-03-02 10:20:00,12.17,12.17,12.13,12.16,309258.0,4.8331,4.8331,4.8172,4.8291,309258.0
2020-03-02 10:25:00,12.16,12.21,12.15,12.2,377544.0,4.8291,4.849,4.8251,4.845,377544.0
2020-03-02 10:30:00,12.2,12.23,12.15,12.21,343010.0,4.845,4.8569,4.8251,4.849,343010.0
2020-03-02 10:35:00,12.21,12.25,12.2,12.24,227619.0,4.849,4.8649,4.845,4.8609,227619.0
2020-03-02 10:40:00,12.24,12.25,12.21,12.24,158691.0,4.8609,4.8649,4.849,4.8609,158691.0
2020-03-02 10:45:00,12.24,12.26,12.22,12.26,483393.0,4.8609,4.8688,4.8529,4.8688,483393.0
2020-03-02 10:50:00,12.26,12.33,12.24,12.31,456451.0,4.8688,4.8966,4.8609,4.8887,456451.0
2020-03-02 10:55:00,12.31,12.32,12.26,12.27,254538.0,4.8887,4.8927,4.8688,4.8728,254538.0
2020-03-02 11:00:00,12.26,12.36,12.26,12.35,354596.0,4.8688,4.9085,4.8688,4.9046,354596.0
2020-03-02 11:05:00,12.35,12.36,12.32,12.35,381030.0,4.9046,4.9085,4.8927,4.9046,381030.0
2020-03-02 11:10:00,12.35,12.47,12.35,12.46,705558.0,4.9046,4.9522,4.9046,4.9483,705558.0
2020-03-02 11:15:00,12.47,12.49,12.43,12.45,526690.0,4.9522,4.9602,4.9363,4.9443,526690.0
2020-03-02 11:20:00,12.46,12.46,12.42,12.43,282292.0,4.9483,4.9483,4.9324,4.9363,282292.0
2020-03-02 11:25:00,12.42,12.43,12.37,12.38,235949.0,4.9324,4.9363,4.9125,4.9165,235949.0
2020-03-02 11:30:00,12.39,12.41,12.37,12.38,294530.0,4.9205,4.9284,4.9125,4.9165,294530.0
2020-03-02 11:35:00,12.38,12.44,12.37,12.43,258236.0,4.9165,4.9403,4.9125,4.9363,258236.0
2020-03-02 11:40:00,12.43,12.44,12.38,12.41,239583.0,4.9363,4.9403,4.9165,4.9284,239583.0
2020-03-02 11:45:00,12.41,12.42,12.36,12.38,203154.0,4.9284,4.9324,4.9085,4.9165,203154.0
2020-03-02 11:50:00,12.38,12.41,12.37,12.4,326170.0,4.9165,4.9284,4.9125,4.9244,326170.0
2020-03-02 11:55:00,12.41,12.45,12.4,12.45,344466.0,4.9284,4.9443,4.9244,4.9443,344466.0
2020-03-02 12:00:00,12.45,12.49,12.45,12.45,224214.0,4.9443,4.9602,4.9443,4.9443,224214.0
2020-03-02 12:05:00,12.45,12.47,12.42,12.43,177206.0,4.9443,4.9522,4.9324,4.9363,177206.0
2020-03-02 12:10:00,12.43,12.43,12.38,12.39,227335.0,4.9363,4.9363,4.9165,4.9205,227335.0
2020-03-02 12:15:00,12.4,12.4,12.35,12.39,145253.0,4.9244,4.9244,4.9046,4.9205,145253.0
2020-03-02 12:20:00,12.39,12.4,12.32,12.35,247040.0,4.9205,4.9244,4.8927,4.9046,247040.0
2020-03-02 12:25:00,12.35,12.4,12.34,12.38,213635.0,4.9046,4.9244,4.9006,4.9165,213635.0
2020-03-02 12:30:00,12.38,12.44,12.38,12.43,157553.0,4.9165,4.9403,4.9165,4.9363,157553.0
2020-03-02 12:35:00,12.43,12.5,12.42,12.48,414995.0,4.9363,4.9641,4.9324,4.9562,414995.0
2020-03-02 12:40:00,12.48,12.5,12.45,12.46,154191.0,4.9562,4.9641,4.9443,4.9483,154191.0
2020-03-02 12:45:00,12.46,12.51,12.46,12.5,306286.0,4.9483,4.9681,4.9483,4.9641,306286.0
2020-03-02 12:50:00,12.51,12.53,12.5,12.52,213155.0,4.9681,4.976,4.9641,4.9721,213155.0
2020-03-02 12:55:00,12.52,12.57,12.5,12.54,571966.0,4.9721,4.9919,4.9641,4.98,571966.0
2020-03-02 13:00:00,12.54,12.56,12.51,12.53,238443.0,4.98,4.988,4.9681,4.976,238443.0
2020-03-02 13:05:00,12.52,12.53,12.48,12.5,228454.0,4.9721,4.976,4.9562,4.9641,228454.0
2020-03-02 13:10:00,12.5,12.55,12.5,12.53,242221.0,4.9641,4.984,4.9641,4.976,242221.0
2020-03-02 13:15:00,12.53,12.54,12.47,12.48,135088.0,4.976,4.98,4.9522,4.9562,135088.0
2020-03-02 13:20:00,12.49,12.51,12.47,12.49,164441.0,4.9602,4.9681,4.9522,4.9602,164441.0
2020-03-02 13:25:00,12.49,12.5,12.45,12.48,228924.0,4.9602,4.9641,4.9443,4.9562,228924.0
2020-03-02 13:30:00,12.48,12.5,12.45,12.5,144578.0,4.9562,4.9641,4.9443,4.9641,144578.0
2020-03-02 13:35:00,12.5,12.54,12.49,12.53,150775.0,4.9641,4.98,4.9602,4.976,150775.0
2020-03-02 13:40:00,12.54,12.55,12.52,12.54,133875.0,4.98,4.984,4.9721,4.98,133875.0
2020-03-02 13:45:00,12.55,12.56,12.49,12.5,163592.0,4.984,4.988,4.9602,4.9641,163592.0
2020-03-02 13:50:00,12.49,12.53,12.46,12.46,186571.0,4.9602,4.976,4.9483,4.9483,186571.0
2020-03-02 13:55:00,12.47,12.53,12.45,12.53,212313.0,4.9522,4.976,4.9443,4.976,212313.0
2020-03-02 14:00:00,12.52,12.54,12.48,12.49,218343.0,4.9721,4.98,4.9562,4.9602,218343.0
2020-03-02 14:05:00,12.49,12.52,12.47,12.51,115505.0,4.9602,4.9721,4.9522,4.9681,115505.0
2020-03-02 14:10:00,12.51,12.51,12.48,12.51,165576.0,4.9681,4.9681,4.9562,4.9681,165576.0
2020-03-02 14:15:00,12.51,12.51,12.46,12.48,198310.0,4.9681,4.9681,4.9483,4.9562,198310.0
2020-03-02 14:20:00,12.48,12.5,12.46,12.47,205447.0,4.9562,4.9641,4.9483,4.9522,205447.0
2020-03-02 14:25:00,12.47,12.51,12.46,12.46,197812.0,4.9522,4.9681,4.9483,4.9483,197812.0
2020-03-02 14:30:00,12.47,12.49,12.44,12.44,274799.0,4.9522,4.9602,4.9403,4.9403,274799.0
2020-03-02 14:35:00,12.44,12.45,12.41,12.42,183789.0,4.9403,4.9443,4.9284,4.9324,183789.0
2020-03-02 14:40:00,12.42,12.42,12.33,12.34,385412.0,4.9324,4.9324,4.8966,4.9006,385412.0
2020-03-02 14:45:00,12.34,12.41,12.33,12.41,399375.0,4.9006,4.9284,4.8966,4.9284,399375.0
2020-03-02 14:50:00,12.41,12.43,12.38,12.41,331059.0,4.9284,4.9363,4.9165,4.9284,331059.0
2020-03-02 14:55:00,12.41,12.42,12.34,12.35,427176.0,4.9284,4.9324,4.9006,4.9046,427176.0
2020-03-02 15:00:00,12.35,12.4,12.33,12.39,298833.0,4.9046,4.9244,4.8966,4.9205,298833.0
2020-03-02 15:05:00,12.39,12.45,12.39,12.43,158915.0,4.9205,4.9443,4.9205,4.9363,158915.0
2020-03-02 15:10:00,12.42,12.46,12.41,12.46,232085.0,4.9324,4.9483,4.9284,4.9483,232085.0
2020-03-02 15:15:00,12.46,12.47,12.43,12.44,167334.0,4.9483,4.9522,4.9363,4.9403,167334.0
2020-03-02 15:20:00,12.43,12.52,12.42,12.52,265295.0,4.9363,4.9721,4.9324,4.9721,265295.0
2020-03-02 15:25:00,12.52,12.53,12.46,12.46,415491.0,4.9721,4.976,4.9483,4.9483,415491.0
2020-03-02 15:30:00,12.47,12.49,12.43,12.46,1050682.0,4.9522,4.9602,4.9363,4.9483,1050682.0
2020-03-02 15:35:00,12.46,12.5,12.45,12.46,709977.0,4.9483,4.9641,4.9443,4.9483,709977.0
2020-03-02 15:40:00,12.46,12.47,12.41,12.41,553197.0,4.9483,4.9522,4.9284,4.9284,553197.0
2020-03-02 15:45:00,12.41,12.47,12.41,12.47,881954.0,4.9284,4.9522,4.9284,4.9522,881954.0
2020-03-02 15:50:00,12.47,12.56,12.46,12.55,898257.0,4.9522,4.988,4.9483,4.984,898257.0
2020-03-02 15:55:00,12.55,12.56,12.49,12.49,2135541.0,4.984,4.988,4.9602,4.9602,2135541.0
2020-03-03 09:30:00,12.54,12.54,12.42,12.45,468955.0,4.98,4.98,4.9324,4.9443,468955.0
2020-03-03 09:35:00,12.44,12.45,12.36,12.45,207793.0,4.9403,4.9443,4.9085,4.9443,207793.0
2020-03-03 09:40:00,12.45,12.48,12.41,12.45,248380.0,4.9443,4.9562,4.9284,4.9443,248380.0
2020-03-03 09:45:00,12.45,12.46,12.41,12.44,308879.0,4.9443,4.9483,4.9284,4.9403,308879.0
2020-03-03 09:50:00,12.43,12.44,12.34,12.34,323261.0,4.9363,4.9403,4.9006,4.9006,323261.0
2020-03-03 09:55:00,12.34,12.37,12.25,12.3,382269.0,4.9006,4.9125,4.8649,4.8847,382269.0
2020-03-03 10:00:00,12.3,12.91,12.29,12.83,2844890.0,4.8847,5.127,4.8807,5.0952,2844890.0
2020-03-03 10:05:00,12.83,12.91,12.65,12.69,880579.0,5.0952,5.127,5.0237,5.0396,880579.0
2020-03-03 10:10:00,12.69,12.72,12.54,12.55,345860.0,5.0396,5.0515,4.98,4.984,345860.0
2020-03-03 10:15:00,12.54,12.59,12.47,12.56,875244.0,4.98,4.9999,4.9522,4.988,875244.0
2020-03-03 10:20:00,12.56,12.68,12.55,12.66,437002.0,4.988,5.0356,4.984,5.0277,437002.0
2020-03-03 10:25:00,12.67,12.69,12.6,12.66,475608.0,5.0316,5.0396,5.0038,5.0277,475608.0
2020-03-03 10:30:00,12.66,12.73,12.63,12.68,763917.0,5.0277,5.0555,5.0158,5.0356,763917.0
2020-03-03 10:35:00,12.67,12.77,12.66,12.7,510781.0,5.0316,5.0714,5.0277,5.0436,510781.0
2020-03-03 10:40:00,12.7,12.77,12.68,12.75,630529.0,5.0436,5.0714,5.0356,5.0634,630529.0
2020-03-03 10:45:00,12.74,12.83,12.72,12.74,646193.0,5.0594,5.0952,5.0515,5.0594,646193.0
2020-03-03 10:50:00,12.73,12.77,12.7,12.74,296237.0,5.0555,5.0714,5.0436,5.0594,296237.0
2020-03-03 10:55:00,12.74,12.84,12.72,12.81,452985.0,5.0594,5.0992,5.0515,5.0872,452985.0
2020-03-03 11:00:00,12.81,12.84,12.76,12.78,361650.0,5.0872,5.0992,5.0674,5.0753,361650.0
2020-03-03 11:05:00,12.78,12.79,12.72,12.76,305423.0,5.0753,5.0793,5.0515,5.0674,305423.0
2020-03-03 11:10:00,12.75,12.76,12.65,12.65,181331.0,5.0634,5.0674,5.0237,5.0237,181331.0
2020-03-03 11:15:00,12.66,12.72,12.63,12.64,264570.0,5.0277,5.0515,5.0158,5.0197,264570.0
2020-03-03 11:20:00,12.64,12.65,12.48,12.49,486531.0,5.0197,5.0237,4.9562,4.9602,486531.0
2020-03-03 11:25:00,12.49,12.56,12.47,12.49,512130.0,4.9602,4.988,4.9522,4.9602,512130.0
2020-03-03 11:30:00,12.48,12.59,12.46,12.58,509135.0,4.9562,4.9999,4.9483,4.9959,509135.0
2020-03-03 11:35:00,12.58,12.64,12.53,12.64,261551.0,4.9959,5.0197,4.976,5.0197,261551.0
2020-03-03 11:40:00,12.64,12.67,12.53,12.57,265737.0,5.0197,5.0316,4.976,4.9919,265737.0
2020-03-03 11:45:00,12.57,12.59,12.45,12.46,514451.0,4.9919,4.9999,4.9443,4.9483,514451.0
2020-03-03 11:50:00,12.45,12.57,12.45,12.56,241606.0,4.9443,4.9919,4.9443,4.988,241606.0
2020-03-03 11:55:00,12.56,12.59,12.53,12.56,174569.0,4.988,4.9999,4.976,4.988,174569.0
2020-03-03 12:00:00,12.56,12.56,12.49,12.54,203654.0,4.988,4.988,4.9602,4.98,203654.0
2020-03-03 12:05:00,12.55,12.6,12.54,12.59,193289.0,4.984,5.0038,4.98,4.9999,193289.0
2020-03-03 12:10:00,12.59,12.61,12.54,12.54,183721.0,4.9999,5.0078,4.98,4.98,183721.0
2020-03-03 12:15:00,12.54,12.57,12.52,12.54,234293.0,4.98,4.9919,4.9721,4.98,234293.0
2020-03-03 12:20:00,12.54,12.55,12.51,12.54,214377.0,4.98,4.984,4.9681,4.98,214377.0
2020-03-03 12:25:00,12.55,12.57,12.48,12.49,162213.0,4.984,4.9919,4.9562,4.9602,162213.0
2020-03-03 12:30:00,12.49,12.5,12.46,12.47,196784.0,4.9602,4.9641,4.9483,4.9522,196784.0
2020-03-03 12:35:00,12.48,12.5,12.45,12.49,96269.0,4.9562,4.9641,4.9443,4.9602,96269.0
2020-03-03 12:40:00,12.5,12.52,12.47,12.49,191005.0,4.9641,4.9721,4.9522,4.9602,191005.0
2020-03-03 12:45:00,12.49,12.52,12.48,12.49,363832.0,4.9602,4.9721,4.9562,4.9602,363832.0
2020-03-03 12:50:00,12.49,12.5,12.45,12.46,89107.0,4.9602,4.9641,4.9443,4.9483,89107.0
2020-03-03 12:55:00,12.45,12.52,12.44,12.5,149413.0,4.9443,4.9721,4.9403,4.9641,149413.0
2020-03-03 13:00:00,12.49,12.5,12.43,12.46,292360.0,4.9602,4.9641,4.9363,4.9483,292360.0
2020-03-03 13:05:00,12.45,12.46,12.4,12.41,360198.0,4.9443,4.9483,4.9244,4.9284,360198.0
2020-03-03 13:10:00,12.4,12.42,12.36,12.37,485805.0,4.9244,4.9324,4.9085,4.9125,485805.0
2020-03-03 13:15:00,12.37,12.4,12.34,12.36,151794.0,4.9125,4.9244,4.9006,4.9085,151794.0
2020-03-03 13:20:00,12.36,12.39,12.27,12.31,455800.0,4.9085,4.9205,4.8728,4.8887,455800.0
2020-03-03 13:25:00,12.31,12.34,12.22,12.33,320705.0,4.8887,4.9006,4.8529,4.8966,320705.0
2020-03-03 13:30:00,12.33,12.34,12.27,12.33,117673.0,4.8966,4.9006,4.8728,4.8966,117673.0
2020-03-03 13:35:00,12.32,12.35,12.3,12.31,144583.0,4.8927,4.9046,4.8847,4.8887,144583.0
2020-03-03 13:40:00,12.31,12.33,12.24,12.25,208559.0,4.8887,4.8966,4.8609,4.8649,208559.0
2020-03-03 13:45:00,12.26,12.29,12.19,12.19,218399.0,4.8688,4.8807,4.841,4.841,218399.0
2020-03-03 13:50:00,12.19,12.21,12.13,12.15,660618.0,4.841,4.849,4.8172,4.8251,660618.0
2020-03-03 13:55:00,12.15,12.16,12.07,12.09,426745.0,4.8251,4.8291,4.7934,4.8013,426745.0
2020-03-03 14:00:00,12.08,12.14,12.05,12.07,418734.0,4.7973,4.8212,4.7854,4.7934,418734.0
2020-03-03 14:05:00,12.06,12.08,12.0,12.0,375460.0,4.7894,4.7973,4.7656,4.7656,375460.0
2020-03-03 14:10:00,12.01,12.11,12.0,12.09,481383.0,4.7695,4.8093,4.7656,4.8013,481383.0
2020-03-03 14:15:00,12.09,12.09,11.99,12.02,280079.0,4.8013,4.8013,4.7616,4.7735,280079.0
2020-03-03 14:20:00,12.02,12.09,12.0,12.03,214885.0,4.7735,4.8013,4.7656,4.7775,214885.0
2020-03-03 14:25:00,12.02,12.12,12.02,12.09,295405.0,4.7735,4.8132,4.7735,4.8013,295405.0
2020-03-03 14:30:00,12.09,12.13,12.07,12.11,369600.0,4.8013,4.8172,4.7934,4.8093,369600.0
2020-03-03 14:35:00,12.11,12.13,12.04,12.04,318685.0,4.8093,4.8172,4.7815,4.7815,318685.0
2020-03-03 14:40:00,12.04,12.09,12.02,12.07,320558.0,4.7815,4.8013,4.7735,4.7934,320558.0
2020-03-03 14:45:00,12.07,12.13,12.06,12.12,373344.0,4.7934,4.8172,4.7894,4.8132,373344.0
2020-03-03 14:50:00,12.12,12.15,12.07,12.15,286154.0,4.8132,4.8251,4.7934,4.8251,286154.0
2020-03-03 14:55:00,12.15,12.16,12.08,12.11,236910.0,4.8251,4.8291,4.7973,4.8093,236910.0
2020-03-03 15:00:00,12.11,12.15,12.09,12.13,313898.0,4.8093,4.8251,4.8013,4.8172,313898.0
2020-03-03 15:05:00,12.13,12.14,12.05,12.08,378812.0,4.8172,4.8212,4.7854,4.7973,378812.0
2020-03-03 15:10:00,12.08,12.17,12.08,12.14,368684.0,4.7973,4.8331,4.7973,4.8212,368684.0
2020-03-03 15:15:00,12.14,12.19,12.1,12.17,408879.0,4.8212,4.841,4.8053,4.8331,408879.0
2020-03-03 15:20:00,12.17,12.19,12.07,12.1,559909.0,4.8331,4.841,4.7934,4.8053,559909.0
2020-03-03 15:25:00,12.1,12.2,12.09,12.18,380762.0,4.8053,4.845,4.8013,4.8371,380762.0
2020-03-03 15:30:00,12.18,12.18,12.09,12.14,516266.0,4.8371,4.8371,4.8013,4.8212,516266.0
2020-03-03 15:35:00,12.15,12.17,12.07,12.1,484946.0,4.8251,4.8331,4.7934,4.8053,484946.0
2020-03-03 15:40:00,12.09,12.18,12.08,12.17,624237.0,4.8013,4.8371,4.7973,4.8331,624237.0
2020-03-03 15:45:00,12.17,12.2,12.12,12.13,834151.0,4.8331,4.845,4.8132,4.8172,834151.0
2020-03-03 15:50:00,12.13,12.17,12.1,12.13,1399837.0,4.8172,4.8331,4.8053,4.8172,1399837.0
2020-03-03 15:55:00,12.13,12.17,12.1,12.16,1777811.0,4.8172,4.8331,4.8053,4.8291,1777811.0
2020-03-04 09:30:00,12.44,12.45,12.34,12.36,484199.0,4.9403,4.9443,4.9006,4.9085,484199.0
2020-03-04 09:35:00,12.35,12.36,12.28,12.35,449899.0,4.9046,4.9085,4.8768,4.9046,449899.0
2020-03-04 09:40:00,12.36,12.41,12.35,12.41,460977.0,4.9085,4.9284,4.9046,4.9284,460977.0
2020-03-04 09:45:00,12.41,12.41,12.33,12.34,255169.0,4.9284,4.9284,4.8966,4.9006,255169.0
2020-03-04 09:50:00,12.34,12.37,12.3,12.31,169821.0,4.9006,4.9125,4.8847,4.8887,169821.0
2020-03-04 09:55:00,12.3,12.35,12.26,12.35,207301.0,4.8847,4.9046,4.8688,4.9046,207301.0
2020-03-04 10:00:00,12.34,12.37,12.29,12.31,343344.0,4.9006,4.9125,4.8807,4.8887,343344.0
2020-03-04 10:05:00,12.31,12.38,12.28,12.35,270575.0,4.8887,4.9165,4.8768,4.9046,270575.0
2020-03-04 10:10:00,12.34,12.41,12.33,12.4,280221.0,4.9006,4.9284,4.8966,4.9244,280221.0
2020-03-04 10:15:00,12.4,12.44,12.37,12.39,230433.0,4.9244,4.9403,4.9125,4.9205,230433.0
2020-03-04 10:20:00,12.4,12.42,12.36,12.39,120802.0,4.9244,4.9324,4.9085,4.9205,120802.0
2020-03-04 10:25:00,12.39,12.42,12.38,12.38,260234.0,4.9205,4.9324,4.9165,4.9165,260234.0
2020-03-04 10:30:00,12.39,12.42,12.36,12.36,187023.0,4.9205,4.9324,4.9085,4.9085,187023.0
2020-03-04 10:35:00,12.36,12.38,12.31,12.34,237572.0,4.9085,4.9165,4.8887,4.9006,237572.0
2020-03-04 10:40:00,12.34,12.35,12.27,12.29,234717.0,4.9006,4.9046,4.8728,4.8807,234717.0
2020-03-04 10:45:00,12.28,12.31,12.25,12.3,108878.0,4.8768,4.8887,4.8649,4.8847,108878.0
2020-03-04 10:50:00,12.31,12.32,12.24,12.27,300218.0,4.8887,4.8927,4.8609,4.8728,300218.0
2020-03-04 10:55:00,12.26,12.32,12.26,12.29,165510.0,4.8688,4.8927,4.8688,4.8807,165510.0
2020-03-04 11:00:00,12.29,12.33,12.28,12.3,245932.0,4.8807,4.8966,4.8768,4.8847,245932.0
2020-03-04 11:05:00,12.31,12.34,12.26,12.3,242560.0,4.8887,4.9006,4.8688,4.8847,242560.0
2020-03-04 11:10:00,12.3,12.31,12.25,12.28,269057.0,4.8847,4.8887,4.8649,4.8768,269057.0
2020-03-04 11:15:00,12.28,12.29,12.24,12.25,166665.0,4.8768,4.8807,4.8609,4.8649,166665.0
2020-03-04 11:20:00,12.25,12.26,12.21,12.25,182808.0,4.8649,4.8688,4.849,4.8649,182808.0
2020-03-04 11:25:00,12.26,12.28,12.24,12.26,216000.0,4.8688,4.8768,4.8609,4.8688,216000.0
2020-03-04 11:30:00,12.27,12.27,12.21,12.23,193471.0,4.8728,4.8728,4.849,4.8569,193471.0
2020-03-04 11:35:00,12.24,12.24,12.17,12.18,168787.0,4.8609,4.8609,4.8331,4.8371,168787.0
2020-03-04 11:40:00,12.18,12.2,12.14,12.19,182408.0,4.8371,4.845,4.8212,4.841,182408.0
2020-03-04 11:45:00,12.18,12.2,12.1,12.13,350525.0,4.8371,4.845,4.8053,4.8172,350525.0
2020-03-04 11:50:00,12.12,12.18,12.12,12.16,211534.0,4.8132,4.8371,4.8132,4.8291,211534.0
2020-03-04 11:55:00,12.15,12.23,12.13,12.17,399284.0,4.8251,4.8569,4.8172,4.8331,399284.0
2020-03-04 12:00:00,12.18,12.22,12.16,12.21,298590.0,4.8371,4.8529,4.8291,4.849,298590.0
2020-03-04 12:05:00,12.21,12.23,12.17,12.23,229257.0,4.849,4.8569,4.8331,4.8569,229257.0
2020-03-04 12:10:00,12.23,12.23,12.18,12.23,224000.0,4.8569,4.8569,4.8371,4.8569,224000.0
2020-03-04 12:15:00,12.23,12.25,12.19,12.2,150172.0,4.8569,4.8649,4.841,4.845,150172.0
2020-03-04 12:20:00,12.2,12.22,12.17,12.2,190909.0,4.845,4.8529,4.8331,4.845,190909.0
2020-03-04 12:25:00,12.2,12.26,12.19,12.25,87636.0,4.845,4.8688,4.841,4.8649,87636.0
2020-03-04 12:30:00,12.25,12.27,12.22,12.23,110152.0,4.8649,4.8728,4.8529,4.8569,110152.0
2020-03-04 12:35:00,12.24,12.28,12.22,12.27,126479.0,4.8609,4.8768,4.8529,4.8728,126479.0
2020-03-04 12:40:00,12.27,12.28,12.24,12.26,59616.0,4.8728,4.8768,4.8609,4.8688,59616.0
2020-03-04 12:45:00,12.26,12.28,12.25,12.28,129195.0,4.8688,4.8768,4.8649,4.8768,129195.0
2020-03-04 12:50:00,12.29,12.29,12.25,12.25,58328.0,4.8807,4.8807,4.8649,4.8649,58328.0
2020-03-04 12:55:00,12.26,12.28,12.23,12.26,99750.0,4.8688,4.8768,4.8569,4.8688,99750.0
2020-03-04 13:00:00,12.26,12.28,12.25,12.28,94501.0,4.8688,4.8768,4.8649,4.8768,94501.0
2020-03-04 13:05:00,12.28,12.33,12.27,12.31,252892.0,4.8768,4.8966,4.8728,4.8887,252892.0
2020-03-04 13:10:00,12.32,12.32,12.27,12.29,56766.0,4.8927,4.8927,4.8728,4.8807,56766.0
2020-03-04 13:15:00,12.3,12.33,12.27,12.32,112081.0,4.8847,4.8966,4.8728,4.8927,112081.0
2020-03-04 13:20:00,12.32,12.36,12.31,12.35,145262.0,4.8927,4.9085,4.8887,4.9046,145262.0
2020-03-04 13:25:00,12.35,12.35,12.3,12.31,82761.0,4.9046,4.9046,4.8847,4.8887,82761.0
2020-03-04 13:30:00,12.31,12.34,12.29,12.34,98862.0,4.8887,4.9006,4.8807,4.9006,98862.0
2020-03-04 13:35:00,12.34,12.35,12.26,12.27,133161.0,4.9006,4.9046,4.8688,4.8728,133161.0
2020-03-04 13:40:00,12.27,12.29,12.25,12.26,129009.0,4.8728,4.8807,4.8649,4.8688,129009.0
2020-03-04 13:45:00,12.26,12.29,12.24,12.28,237013.0,4.8688,4.8807,4.8609,4.8768,237013.0
2020-03-04 13:50:00,12.28,12.3,12.26,12.27,149382.0,4.8768,4.8847,4.8688,4.8728,149382.0
2020-03-04 13:55:00,12.27,12.28,12.22,12.27,357293.0,4.8728,4.8768,4.8529,4.8728,357293.0
2020-03-04 14:00:00,12.27,12.3,12.22,12.25,1509927.0,4.8728,4.8847,4.8529,4.8649,1509927.0
2020-03-04 14:05:00,12.25,12.26,12.2,12.23,404018.0,4.8649,4.8688,4.845,4.8569,404018.0
2020-03-04 14:10:00,12.24,12.27,12.23,12.23,189310.0,4.8609,4.8728,4.8569,4.8569,189310.0
2020-03-04 14:15:00,12.23,12.28,12.22,12.27,371327.0,4.8569,4.8768,4.8529,4.8728,371327.0
2020-03-04 14:20:00,12.26,12.28,12.24,12.27,302836.0,4.8688,4.8768,4.8609,4.8728,302836.0
2020-03-04 14:25:00,12.27,12.29,12.23,12.25,424439.0,4.8728,4.8807,4.8569,4.8649,424439.0
2020-03-04 14:30:00,12.25,12.32,12.24,12.32,1002311.0,4.8649,4.8927,4.8609,4.8927,1002311.0
2020-03-04 14:35:00,12.32,12.32,12.26,12.29,246043.0,4.8927,4.8927,4.8688,4.8807,246043.0
2020-03-04 14:40:00,12.29,12.3,12.26,12.27,379521.0,4.8807,4.8847,4.8688,4.8728,379521.0
2020-03-04 14:45:00,12.27,12.27,12.24,12.25,184555.0,4.8728,4.8728,4.8609,4.8649,184555.0
2020-03-04 14:50:00,12.26,12.28,12.24,12.25,191255.0,4.8688,4.8768,4.8609,4.8649,191255.0
2020-03-04 14:55:00,12.26,12.29,12.25,12.28,199744.0,4.8688,4.8807,4.8649,4.8768,199744.0
2020-03-04 15:00:00,12.27,12.28,12.24,12.26,413300.0,4.8728,4.8768,4.8609,4.8688,413300.0
2020-03-04 15:05:00,12.25,12.29,12.24,12.25,241055.0,4.8649,4.8807,4.8609,4.8649,241055.0
2020-03-04 15:10:00,12.25,12.28,12.24,12.26,264993.0,4.8649,4.8768,4.8609,4.8688,264993.0
2020-03-04 15:15:00,12.26,12.28,12.25,12.27,210436.0,4.8688,4.8768,4.8649,4.8728,210436.0
2020-03-04 15:20:00,12.27,12.31,12.25,12.31,608401.0,4.8728,4.8887,4.8649,4.8887,608401.0
2020-03-04 15:25:00,12.31,12.33,12.29,12.32,379026.0,4.8887,4.8966,4.8807,4.8927,379026.0
2020-03-04 15:30:00,12.32,12.35,12.32,12.33,333372.0,4.8927,4.9046,4.8927,4.8966,333372.0
2020-03-04 15:35:00,12.33,12.33,12.3,12.32,413330.0,4.8966,4.8966,4.8847,4.8927,413330.0
2020-03-04 15:40:00,12.32,12.33,12.29,12.29,467483.0,4.8927,4.8966,4.8807,4.8807,467483.0
2020-03-04 15:45:00,12.29,12.3,12.26,12.29,275131.0,4.8807,4.8847,4.8688,4.8807,275131.0
2020-03-04 15:50:00,12.29,12.33,12.28,12.31,788946.0,4.8807,4.8966,4.8768,4.8887,788946.0
2020-03-04 15:55:00,12.31,12.35,12.31,12.33,640277.0,4.8887,4.9046,4.8887,4.8966,640277.0
2020-03-05 09:30:00,12.01,12.01,11.92,11.99,796033.0,4.7695,4.7695,4.7338,4.7616,796033.0
2020-03-05 09:35:00,12.0,12.01,11.94,11.98,840006.0,4.7656,4.7695,4.7417,4.7576,840006.0
2020-03-05 09:40:00,11.99,11.99,11.91,11.94,566047.0,4.7616,4.7616,4.7298,4.7417,566047.0
2020-03-05 09:45:00,11.94,11.98,11.92,11.94,671327.0,4.7417,4.7576,4.7338,4.7417,671327.0
2020-03-05 09:50:00,11.94,11.96,11.9,11.95,747048.0,4.7417,4.7497,4.7259,4.7457,747048.0
2020-03-05 09:55:00,11.95,11.97,11.92,11.97,291522.0,4.7457,4.7537,4.7338,4.7537,291522.0
2020-03-05 10:00:00,11.96,11.99,11.93,11.94,447834.0,4.7497,4.7616,4.7378,4.7417,447834.0
2020-03-05 10:05:00,11.95,11.95,11.9,11.92,371404.0,4.7457,4.7457,4.7259,4.7338,371404.0
2020-03-05 10:10:00,11.92,11.97,11.91,11.96,370960.0,4.7338,4.7537,4.7298,4.7497,370960.0
2020-03-05 10:15:00,11.96,12.0,11.93,11.99,343285.0,4.7497,4.7656,4.7378,4.7616,343285.0
2020-03-05 10:20:00,11.98,12.05,11.97,12.02,461786.0,4.7576,4.7854,4.7537,4.7735,461786.0
2020-03-05 10:25:00,12.01,12.01,11.92,11.92,207717.0,4.7695,4.7695,4.7338,4.7338,207717.0
2020-03-05 10:30:00,11.92,11.94,11.88,11.9,303646.0,4.7338,4.7417,4.7179,4.7259,303646.0
2020-03-05 10:35:00,11.89,11.9,11.84,11.84,216256.0,4.7219,4.7259,4.702,4.702,216256.0
2020-03-05 10:40:00,11.84,11.87,11.8,11.8,224995.0,4.702,4.7139,4.6861,4.6861,224995.0
2020-03-05 10:45:00,11.8,11.86,11.8,11.86,297232.0,4.6861,4.71,4.6861,4.71,297232.0
2020-03-05 10:50:00,11.86,11.86,11.81,11.84,390304.0,4.71,4.71,4.6901,4.702,390304.0
2020-03-05 10:55:00,11.83,11.86,11.79,11.84,529970.0,4.6981,4.71,4.6822,4.702,529970.0
2020-03-05 11:00:00,11.83,11.86,11.83,11.86,352782.0,4.6981,4.71,4.6981,4.71,352782.0
2020-03-05 11:05:00,11.86,11.92,11.84,11.92,395436.0,4.71,4.7338,4.702,4.7338,395436.0
2020-03-05 11:10:00,11.91,11.94,11.87,11.92,259998.0,4.7298,4.7417,4.7139,4.7338,259998.0
2020-03-05 11:15:00,11.92,11.93,11.87,11.88,273299.0,4.7338,4.7378,4.7139,4.7179,273299.0
2020-03-05 11:20:00,11.88,11.89,11.84,11.85,444279.0,4.7179,4.7219,4.702,4.706,444279.0
2020-03-05 11:25:00,11.85,11.92,11.84,11.92,329312.0,4.706,4.7338,4.702,4.7338,329312.0
2020-03-05 11:30:00,11.92,11.92,11.88,11.9,249837.0,4.7338,4.7338,4.7179,4.7259,249837.0
2020-03-05 11:35:00,11.89,11.9,11.86,11.87,131879.0,4.7219,4.7259,4.71,4.7139,131879.0
2020-03-05 11:40:00,11.87,11.89,11.86,11.87,131488.0,4.7139,4.7219,4.71,4.7139,131488.0
2020-03-05 11:45:00,11.87,11.9,11.86,11.88,125739.0,4.7139,4.7259,4.71,4.7179,125739.0
2020-03-05 11:50:00,11.88,11.89,11.86,11.88,79017.0,4.7179,4.7219,4.71,4.7179,79017.0
2020-03-05 11:55:00,11.88,11.88,11.84,11.85,153776.0,4.7179,4.7179,4.702,4.706,153776.0
2020-03-05 12:00:00,11.86,11.88,11.84,11.85,134404.0,4.71,4.7179,4.702,4.706,134404.0
2020-03-05 12:05:00,11.84,11.85,11.79,11.8,182901.0,4.702,4.706,4.6822,4.6861,182901.0
2020-03-05 12:10:00,11.79,11.83,11.79,11.8,148782.0,4.6822,4.6981,4.6822,4.6861,148782.0
2020-03-05 12:15:00,11.8,11.81,11.77,11.78,172161.0,4.6861,4.6901,4.6742,4.6782,172161.0
2020-03-05 12:20:00,11.78,11.8,11.75,11.76,188136.0,4.6782,4.6861,4.6663,4.6703,188136.0
2020-03-05 12:25:00,11.77,11.8,11.74,11.79,127598.0,4.6742,4.6861,4.6623,4.6822,127598.0
2020-03-05 12:30:00,11.79,11.79,11.76,11.77,178974.0,4.6822,4.6822,4.6703,4.6742,178974.0
2020-03-05 12:35:00,11.77,11.78,11.7,11.73,278684.0,4.6742,4.6782,4.6464,4.6583,278684.0
2020-03-05 12:40:00,11.72,11.77,11.69,11.69,649636.0,4.6544,4.6742,4.6425,4.6425,649636.0
2020-03-05 12:45:00,11.69,11.78,11.67,11.77,194659.0,4.6425,4.6782,4.6345,4.6742,194659.0
2020-03-05 12:50:00,11.77,11.78,11.72,11.76,515745.0,4.6742,4.6782,4.6544,4.6703,515745.0
2020-03-05 12:55:00,11.77,11.77,11.69,11.71,175493.0,4.6742,4.6742,4.6425,4.6504,175493.0
2020-03-05 13:00:00,11.71,11.74,11.69,11.7,357038.0,4.6504,4.6623,4.6425,4.6464,357038.0
2020-03-05 13:05:00,11.7,11.74,11.69,11.74,159602.0,4.6464,4.6623,4.6425,4.6623,159602.0
2020-03-05 13:10:00,11.73,11.74,11.69,11.72,203097.0,4.6583,4.6623,4.6425,4.6544,203097.0
2020-03-05 13:15:00,11.72,11.75,11.68,11.7,402394.0,4.6544,4.6663,4.6385,4.6464,402394.0
2020-03-05 13:20:00,11.7,11.76,11.68,11.73,129544.0,4.6464,4.6703,4.6385,4.6583,129544.0
2020-03-05 13:25:00,11.73,11.76,11.72,11.73,210029.0,4.6583,4.6703,4.6544,4.6583,210029.0
2020-03-05 13:30:00,11.73,11.76,11.71,11.75,199688.0,4.6583,4.6703,4.6504,4.6663,199688.0
2020-03-05 13:35:00,11.75,11.77,11.72,11.72,293464.0,4.6663,4.6742,4.6544,4.6544,293464.0
2020-03-05 13:40:00,11.73,11.74,11.71,11.72,110132.0,4.6583,4.6623,4.6504,4.6544,110132.0
2020-03-05 13:45:00,11.71,11.76,11.71,11.73,133333.0,4.6504,4.6703,4.6504,4.6583,133333.0
2020-03-05 13:50:00,11.73,11.75,11.71,11.73,306365.0,4.6583,4.6663,4.6504,4.6583,306365.0
2020-03-05 13:55:00,11.73,11.75,11.71,11.73,186075.0,4.6583,4.6663,4.6504,4.6583,186075.0
2020-03-05 14:00:00,11.73,11.73,11.67,11.69,247917.0,4.6583,4.6583,4.6345,4.6425,247917.0
2020-03-05 14:05:00,11.69,11.73,11.68,11.73,206300.0,4.6425,4.6583,4.6385,4.6583,206300.0
2020-03-05 14:10:00,11.72,11.76,11.71,11.73,205928.0,4.6544,4.6703,4.6504,4.6583,205928.0
2020-03-05 14:15:00,11.73,11.74,11.7,11.72,239564.0,4.6583,4.6623,4.6464,4.6544,239564.0
2020-03-05 14:20:00,11.72,11.73,11.66,11.67,288703.0,4.6544,4.6583,4.6305,4.6345,288703.0
2020-03-05 14:25:00,11.66,11.67,11.62,11.63,296272.0,4.6305,4.6345,4.6147,4.6186,296272.0
2020-03-05 14:30:00,11.63,11.64,11.55,11.57,516111.0,4.6186,4.6226,4.5869,4.5948,516111.0
2020-03-05 14:35:00,11.56,11.61,11.54,11.59,376172.0,4.5908,4.6107,4.5829,4.6027,376172.0
2020-03-05 14:40:00,11.6,11.61,11.52,11.55,612380.0,4.6067,4.6107,4.5749,4.5869,612380.0
2020-03-05 14:45:00,11.54,11.55,11.45,11.46,926393.0,4.5829,4.5869,4.5471,4.5511,926393.0
2020-03-05 14:50:00,11.47,11.51,11.44,11.44,800140.0,4.5551,4.571,4.5432,4.5432,800140.0
2020-03-05 14:55:00,11.44,11.48,11.42,11.48,592423.0,4.5432,4.5591,4.5352,4.5591,592423.0
2020-03-05 15:00:00,11.48,11.5,11.44,11.46,620644.0,4.5591,4.567,4.5432,4.5511,620644.0
2020-03-05 15:05:00,11.46,11.49,11.44,11.45,632918.0,4.5511,4.563,4.5432,4.5471,632918.0
2020-03-05 15:10:00,11.46,11.47,11.39,11.41,421012.0,4.5511,4.5551,4.5233,4.5313,421012.0
2020-03-05 15:15:00,11.41,11.42,11.36,11.36,733845.0,4.5313,4.5352,4.5114,4.5114,733845.0
2020-03-05 15:20:00,11.37,11.4,11.31,11.34,884603.0,4.5154,4.5273,4.4916,4.5035,884603.0
2020-03-05 15:25:00,11.34,11.45,11.32,11.43,809914.0,4.5035,4.5471,4.4955,4.5392,809914.0
2020-03-05 15:30:00,11.42,11.51,11.41,11.49,890806.0,4.5352,4.571,4.5313,4.563,890806.0
2020-03-05 15:35:00,11.49,11.51,11.41,11.42,1233946.0,4.563,4.571,4.5313,4.5352,1233946.0
2020-03-05 15:40:00,11.42,11.5,11.41,11.49,991086.0,4.5352,4.567,4.5313,4.563,991086.0
2020-03-05 15:45:00,11.49,11.55,11.46,11.52,1507791.0,4.563,4.5869,4.5511,4.5749,1507791.0
2020-03-05 15:50:00,11.52,11.62,11.51,11.6,2750851.0,4.5749,4.6147,4.571,4.6067,2750851.0
2020-03-05 15:55:00,11.6,11.76,11.55,11.76,4510190.0,4.6067,4.6703,4.5869,4.6703,4510190.0
2020-03-06 09:30:00,10.7,10.84,10.69,10.76,1233569.0,4.2493,4.3049,4.2453,4.2731,1233569.0
2020-03-06 09:35:00,10.75,10.86,10.74,10.77,1311748.0,4.2692,4.3128,4.2652,4.2771,1311748.0
2020-03-06 09:40:00,10.76,10.82,10.71,10.81,1007149.0,4.2731,4.297,4.2533,4.293,1007149.0
2020-03-06 09:45:00,10.81,10.82,10.73,10.73,889445.0,4.293,4.297,4.2612,4.2612,889445.0
2020-03-06 09:50:00,10.74,10.74,10.65,10.69,958566.0,4.2652,4.2652,4.2294,4.2453,958566.0
2020-03-06 09:55:00,10.69,10.71,10.61,10.64,994346.0,4.2453,4.2533,4.2136,4.2255,994346.0
2020-03-06 10:00:00,10.63,10.76,10.63,10.74,631574.0,4.2215,4.2731,4.2215,4.2652,631574.0
2020-03-06 10:05:00,10.74,10.78,10.59,10.62,1243011.0,4.2652,4.2811,4.2056,4.2175,1243011.0
2020-03-06 10:10:00,10.62,10.65,10.58,10.63,989758.0,4.2175,4.2294,4.2016,4.2215,989758.0
2020-03-06 10:15:00,10.64,10.72,10.63,10.72,886170.0,4.2255,4.2572,4.2215,4.2572,886170.0
2020-03-06 10:20:00,10.71,10.73,10.64,10.7,608196.0,4.2533,4.2612,4.2255,4.2493,608196.0
2020-03-06 10:25:00,10.7,10.78,10.68,10.71,857012.0,4.2493,4.2811,4.2414,4.2533,857012.0
2020-03-06 10:30:00,10.71,10.76,10.68,10.69,726348.0,4.2533,4.2731,4.2414,4.2453,726348.0
2020-03-06 10:35:00,10.69,10.74,10.65,10.74,437196.0,4.2453,4.2652,4.2294,4.2652,437196.0
2020-03-06 10:40:00,10.74,10.84,10.71,10.83,875681.0,4.2652,4.3049,4.2533,4.3009,875681.0
2020-03-06 10:45:00,10.84,10.87,10.8,10.85,889396.0,4.3049,4.3168,4.289,4.3089,889396.0
2020-03-06 10:50:00,10.84,10.86,10.81,10.83,722278.0,4.3049,4.3128,4.293,4.3009,722278.0
2020-03-06 10:55:00,10.83,10.83,10.74,10.77,882705.0,4.3009,4.3009,4.2652,4.2771,882705.0
2020-03-06 11:00:00,10.77,10.78,10.66,10.68,592944.0,4.2771,4.2811,4.2334,4.2414,592944.0
2020-03-06 11:05:00,10.67,10.7,10.61,10.62,505904.0,4.2374,4.2493,4.2136,4.2175,505904.0
2020-03-06 11:10:00,10.62,10.64,10.55,10.58,967982.0,4.2175,4.2255,4.1897,4.2016,967982.0
2020-03-06 11:15:00,10.58,10.58,10.54,10.57,412963.0,4.2016,4.2016,4.1858,4.1977,412963.0
2020-03-06 11:20:00,10.57,10.58,10.5,10.51,515949.0,4.1977,4.2016,4.1699,4.1738,515949.0
2020-03-06 11:25:00,10.51,10.56,10.46,10.47,1115570.0,4.1738,4.1937,4.154,4.158,1115570.0
2020-03-06 11:30:00,10.46,10.49,10.44,10.47,1045593.0,4.154,4.1659,4.146,4.158,1045593.0
2020-03-06 11:35:00,10.47,10.51,10.46,10.5,519661.0,4.158,4.1738,4.154,4.1699,519661.0
2020-03-06 11:40:00,10.5,10.51,10.47,10.48,301186.0,4.1699,4.1738,4.158,4.1619,301186.0
2020-03-06 11:45:00,10.47,10.49,10.45,10.46,299375.0,4.158,4.1659,4.15,4.154,299375.0
2020-03-06 11:50:00,10.46,10.52,10.45,10.52,507159.0,4.154,4.1778,4.15,4.1778,507159.0
2020-03-06 11:55:00,10.52,10.52,10.46,10.49,285686.0,4.1778,4.1778,4.154,4.1659,285686.0
2020-03-06 12:00:00,10.5,10.5,10.43,10.44,371391.0,4.1699,4.1699,4.1421,4.146,371391.0
2020-03-06 12:05:00,10.44,10.44,10.4,10.42,412480.0,4.146,4.146,4.1302,4.1381,412480.0
2020-03-06 12:10:00,10.42,10.45,10.4,10.41,534783.0,4.1381,4.15,4.1302,4.1341,534783.0
2020-03-06 12:15:00,10.41,10.43,10.4,10.42,258326.0,4.1341,4.1421,4.1302,4.1381,258326.0
2020-03-06 12:20:00,10.42,10.48,10.41,10.45,170047.0,4.1381,4.1619,4.1341,4.15,170047.0
2020-03-06 12:25:00,10.45,10.48,10.43,10.46,186938.0,4.15,4.1619,4.1421,4.154,186938.0
2020-03-06 12:30:00,10.46,10.51,10.46,10.49,551503.0,4.154,4.1738,4.154,4.1659,551503.0
2020-03-06 12:35:00,10.49,10.54,10.48,10.52,251524.0,4.1659,4.1858,4.1619,4.1778,251524.0
2020-03-06 12:40:00,10.52,10.57,10.49,10.55,171298.0,4.1778,4.1977,4.1659,4.1897,171298.0
2020-03-06 12:45:00,10.55,10.59,10.53,10.54,317505.0,4.1897,4.2056,4.1818,4.1858,317505.0
2020-03-06 12:50:00,10.54,10.56,10.5,10.52,205427.0,4.1858,4.1937,4.1699,4.1778,205427.0
2020-03-06 12:55:00,10.52,10.58,10.52,10.54,318261.0,4.1778,4.2016,4.1778,4.1858,318261.0
2020-03-06 13:00:00,10.54,10.6,10.54,10.59,227238.0,4.1858,4.2096,4.1858,4.2056,227238.0
2020-03-06 13:05:00,10.6,10.62,10.58,10.59,143529.0,4.2096,4.2175,4.2016,4.2056,143529.0
2020-03-06 13:10:00,10.59,10.6,10.57,10.58,134093.0,4.2056,4.2096,4.1977,4.2016,134093.0
2020-03-06 13:15:00,10.58,10.62,10.56,10.56,280188.0,4.2016,4.2175,4.1937,4.1937,280188.0
2020-03-06 13:20:00,10.57,10.64,10.56,10.62,508187.0,4.1977,4.2255,4.1937,4.2175,508187.0
2020-03-06 13:25:00,10.61,10.62,10.58,10.62,83796.0,4.2136,4.2175,4.2016,4.2175,83796.0
2020-03-06 13:30:00,10.61,10.63,10.59,10.62,163167.0,4.2136,4.2215,4.2056,4.2175,163167.0
2020-03-06 13:35:00,10.63,10.63,10.6,10.62,87274.0,4.2215,4.2215,4.2096,4.2175,87274.0
2020-03-06 13:40:00,10.62,10.64,10.6,10.61,167576.0,4.2175,4.2255,4.2096,4.2136,167576.0
2020-03-06 13:45:00,10.61,10.63,10.57,10.58,200259.0,4.2136,4.2215,4.1977,4.2016,200259.0
2020-03-06 13:50:00,10.58,10.59,10.51,10.52,252178.0,4.2016,4.2056,4.1738,4.1778,252178.0
2020-03-06 13:55:00,10.52,10.53,10.49,10.51,190520.0,4.1778,4.1818,4.1659,4.1738,190520.0
2020-03-06 14:00:00,10.52,10.52,10.46,10.47,202275.0,4.1778,4.1778,4.154,4.158,202275.0
2020-03-06 14:05:00,10.46,10.5,10.44,10.47,191421.0,4.154,4.1699,4.146,4.158,191421.0
2020-03-06 14:10:00,10.47,10.51,10.45,10.49,170170.0,4.158,4.1738,4.15,4.1659,170170.0
2020-03-06 14:15:00,10.49,10.53,10.48,10.49,73555.0,4.1659,4.1818,4.1619,4.1659,73555.0
2020-03-06 14:20:00,10.5,10.52,10.48,10.52,153906.0,4.1699,4.1778,4.1619,4.1778,153906.0
2020-03-06 14:25:00,10.52,10.56,10.51,10.52,98341.0,4.1778,4.1937,4.1738,4.1778,98341.0
2020-03-06 14:30:00,10.53,10.53,10.49,10.5,122619.0,4.1818,4.1818,4.1659,4.1699,122619.0
2020-03-06 14:35:00,10.5,10.5,10.44,10.45,148406.0,4.1699,4.1699,4.146,4.15,148406.0
2020-03-06 14:40:00,10.44,10.48,10.42,10.47,151521.0,4.146,4.1619,4.1381,4.158,151521.0
2020-03-06 14:45:00,10.47,10.49,10.41,10.41,236164.0,4.158,4.1659,4.1341,4.1341,236164.0
2020-03-06 14:50:00,10.41,10.42,10.4,10.41,131540.0,4.1341,4.1381,4.1302,4.1341,131540.0
2020-03-06 14:55:00,10.41,10.43,10.37,10.37,532113.0,4.1341,4.1421,4.1182,4.1182,532113.0
2020-03-06 15:00:00,10.37,10.39,10.35,10.36,204440.0,4.1182,4.1262,4.1103,4.1143,204440.0
2020-03-06 15:05:00,10.35,10.36,10.29,10.3,358344.0,4.1103,4.1143,4.0865,4.0904,358344.0
2020-03-06 15:10:00,10.3,10.35,10.3,10.33,329811.0,4.0904,4.1103,4.0904,4.1024,329811.0
2020-03-06 15:15:00,10.32,10.39,10.32,10.39,730605.0,4.0984,4.1262,4.0984,4.1262,730605.0
2020-03-06 15:20:00,10.39,10.39,10.28,10.31,596062.0,4.1262,4.1262,4.0825,4.0944,596062.0
2020-03-06 15:25:00,10.3,10.35,10.29,10.3,379556.0,4.0904,4.1103,4.0865,4.0904,379556.0
2020-03-06 15:30:00,10.29,10.35,10.29,10.33,1037547.0,4.0865,4.1103,4.0865,4.1024,1037547.0
2020-03-06 15:35:00,10.33,10.35,10.29,10.29,964673.0,4.1024,4.1103,4.0865,4.0865,964673.0
2020-03-06 15:40:00,10.29,10.32,10.27,10.3,1478095.0,4.0865,4.0984,4.0785,4.0904,1478095.0
2020-03-06 15:45:00,10.29,10.32,10.27,10.32,1472578.0,4.0865,4.0984,4.0785,4.0984,1472578.0
2020-03-06 15:50:00,10.32,10.47,10.31,10.46,2730479.0,4.0984,4.158,4.0944,4.154,2730479.0
2020-03-06 15:55:00,10.47,10.63,10.46,10.51,4307356.0,4.158,4.2215,4.154,4.1738,4307356.0
2020-03-09 09:30:00,7.55,8.0,7.39,7.51,1482853.0,2.9983,3.177,2.9348,2.9825,1482853.0
2020-03-09 09:35:00,7.51,7.51,7.51,7.51,0.0,2.9825,2.9825,2.9825,2.9825,0.0
2020-03-09 09:40:00,7.51,7.51,7.51,7.51,0.0,2.9825,2.9825,2.9825,2.9825,0.0
2020-03-09 09:45:00,7.51,7.51,7.51,7.51,0.0,2.9825,2.9825,2.9825,2.9825,0.0
2020-03-09 09:50:00,7.88,7.88,7.47,7.51,1875530.0,3.1294,3.1294,2.9666,2.9825,1875530.0
2020-03-09 09:55:00,7.51,7.74,7.5,7.7,1204212.0,2.9825,3.0738,2.9785,3.0579,1204212.0
2020-03-09 10:00:00,7.7,7.81,7.69,7.75,1579296.0,3.0579,3.1016,3.0539,3.0778,1579296.0
2020-03-09 10:05:00,7.76,7.84,7.74,7.82,1298608.0,3.0817,3.1135,3.0738,3.1056,1298608.0
2020-03-09 10:10:00,7.81,7.9,7.77,7.85,2231689.0,3.1016,3.1373,3.0857,3.1175,2231689.0
2020-03-09 10:15:00,7.85,7.99,7.82,7.95,3395944.0,3.1175,3.1731,3.1056,3.1572,3395944.0
2020-03-09 10:20:00,7.95,8.06,7.94,8.05,2841776.0,3.1572,3.2009,3.1532,3.1969,2841776.0
2020-03-09 10:25:00,8.04,8.11,8.02,8.04,2141805.0,3.1929,3.2207,3.185,3.1929,2141805.0
2020-03-09 10:30:00,8.04,8.19,8.03,8.18,1475884.0,3.1929,3.2525,3.189,3.2485,1475884.0
2020-03-09 10:35:00,8.18,8.2,8.08,8.1,2401737.0,3.2485,3.2565,3.2088,3.2168,2401737.0
2020-03-09 10:40:00,8.09,8.27,8.04,8.13,3434461.0,3.2128,3.2843,3.1929,3.2287,3434461.0
2020-03-09 10:45:00,8.13,8.16,8.05,8.16,1460824.0,3.2287,3.2406,3.1969,3.2406,1460824.0
2020-03-09 10:50:00,8.16,8.18,8.02,8.05,1256192.0,3.2406,3.2485,3.185,3.1969,1256192.0
2020-03-09 10:55:00,8.05,8.08,7.93,7.96,1221692.0,3.1969,3.2088,3.1492,3.1612,1221692.0
2020-03-09 11:00:00,7.96,8.01,7.92,7.92,987596.0,3.1612,3.181,3.1453,3.1453,987596.0
2020-03-09 11:05:00,7.92,7.97,7.9,7.9,678366.0,3.1453,3.1651,3.1373,3.1373,678366.0
2020-03-09 11:10:00,7.9,7.92,7.83,7.86,726239.0,3.1373,3.1453,3.1095,3.1214,726239.0
2020-03-09 11:15:00,7.87,7.9,7.81,7.83,796387.0,3.1254,3.1373,3.1016,3.1095,796387.0
2020-03-09 11:20:00,7.83,7.84,7.76,7.79,1191643.0,3.1095,3.1135,3.0817,3.0936,1191643.0
2020-03-09 11:25:00,7.79,7.87,7.78,7.87,1221544.0,3.0936,3.1254,3.0897,3.1254,1221544.0
2020-03-09 11:30:00,7.87,7.88,7.81,7.85,1867611.0,3.1254,3.1294,3.1016,3.1175,1867611.0
2020-03-09 11:35:00,7.85,7.89,7.85,7.88,1022224.0,3.1175,3.1334,3.1175,3.1294,1022224.0
2020-03-09 11:40:00,7.88,7.95,7.87,7.94,729455.0,3.1294,3.1572,3.1254,3.1532,729455.0
2020-03-09 11:45:00,7.94,8.01,7.93,8.0,906038.0,3.1532,3.181,3.1492,3.177,906038.0
2020-03-09 11:50:00,7.99,8.03,7.97,7.98,799331.0,3.1731,3.189,3.1651,3.1691,799331.0
2020-03-09 11:55:00,7.98,8.03,7.96,8.03,526640.0,3.1691,3.189,3.1612,3.189,526640.0
2020-03-09 12:00:00,8.02,8.03,7.95,7.96,617586.0,3.185,3.189,3.1572,3.1612,617586.0
2020-03-09 12:05:00,7.96,8.03,7.95,8.0,601376.0,3.1612,3.189,3.1572,3.177,601376.0
2020-03-09 12:10:00,8.0,8.03,7.98,8.03,1133611.0,3.177,3.189,3.1691,3.189,1133611.0
2020-03-09 12:15:00,8.03,8.03,7.93,7.94,698109.0,3.189,3.189,3.1492,3.1532,698109.0
2020-03-09 12:20:00,7.93,7.97,7.91,7.92,447203.0,3.1492,3.1651,3.1413,3.1453,447203.0
2020-03-09 12:25:00,7.92,7.92,7.83,7.86,605572.0,3.1453,3.1453,3.1095,3.1214,605572.0
2020-03-09 12:30:00,7.85,7.86,7.82,7.85,665286.0,3.1175,3.1214,3.1056,3.1175,665286.0
2020-03-09 12:35:00,7.86,7.86,7.8,7.82,825935.0,3.1214,3.1214,3.0976,3.1056,825935.0
2020-03-09 12:40:00,7.82,7.83,7.79,7.8,353628.0,3.1056,3.1095,3.0936,3.0976,353628.0
2020-03-09 12:45:00,7.8,7.81,7.79,7.8,349742.0,3.0976,3.1016,3.0936,3.0976,349742.0
2020-03-09 12:50:00,7.8,7.81,7.76,7.79,895499.0,3.0976,3.1016,3.0817,3.0936,895499.0
2020-03-09 12:55:00,7.79,7.79,7.78,7.78,344569.0,3.0936,3.0936,3.0897,3.0897,344569.0
2020-03-09 13:00:00,7.79,7.79,7.78,7.79,349384.0,3.0936,3.0936,3.0897,3.0936,349384.0
2020-03-09 13:05:00,7.78,7.79,7.72,7.75,509947.0,3.0897,3.0936,3.0659,3.0778,509947.0
2020-03-09 13:10:00,7.75,7.75,7.73,7.75,414934.0,3.0778,3.0778,3.0698,3.0778,414934.0
2020-03-09 13:15:00,7.75,7.78,7.74,7.78,455402.0,3.0778,3.0897,3.0738,3.0897,455402.0
2020-03-09 13:20:00,7.77,7.78,7.7,7.71,631459.0,3.0857,3.0897,3.0579,3.0619,631459.0
2020-03-09 13:25:00,7.71,7.72,7.67,7.69,790484.0,3.0619,3.0659,3.046,3.0539,790484.0
2020-03-09 13:30:00,7.69,7.72,7.65,7.66,604993.0,3.0539,3.0659,3.0381,3.042,604993.0
2020-03-09 13:35:00,7.65,7.65,7.55,7.56,645467.0,3.0381,3.0381,2.9983,3.0023,645467.0
2020-03-09 13:40:00,7.56,7.58,7.5,7.5,634349.0,3.0023,3.0103,2.9785,2.9785,634349.0
2020-03-09 13:45:00,7.51,7.52,7.45,7.51,1674072.0,2.9825,2.9864,2.9586,2.9825,1674072.0
2020-03-09 13:50:00,7.52,7.52,7.46,7.48,482338.0,2.9864,2.9864,2.9626,2.9705,482338.0
2020-03-09 13:55:00,7.48,7.48,7.4,7.42,792610.0,2.9705,2.9705,2.9388,2.9467,792610.0
2020-03-09 14:00:00,7.41,7.42,7.26,7.3,1139681.0,2.9427,2.9467,2.8832,2.8991,1139681.0
2020-03-09 14:05:00,7.3,7.31,7.26,7.28,1202640.0,2.8991,2.903,2.8832,2.8911,1202640.0
2020-03-09 14:10:00,7.28,7.32,7.25,7.32,1367303.0,2.8911,2.907,2.8792,2.907,1367303.0
2020-03-09 14:15:00,7.31,7.43,7.31,7.42,1240517.0,2.903,2.9507,2.903,2.9467,1240517.0
2020-03-09 14:20:00,7.43,7.43,7.3,7.31,699138.0,2.9507,2.9507,2.8991,2.903,699138.0
2020-03-09 14:25:00,7.31,7.33,7.29,7.3,567440.0,2.903,2.911,2.8951,2.8991,567440.0
2020-03-09 14:30:00,7.3,7.33,7.29,7.31,379387.0,2.8991,2.911,2.8951,2.903,379387.0
2020-03-09 14:35:00,7.3,7.34,7.29,7.33,763456.0,2.8991,2.9149,2.8951,2.911,763456.0
2020-03-09 14:40:00,7.33,7.34,7.29,7.29,711580.0,2.911,2.9149,2.8951,2.8951,711580.0
2020-03-09 14:45:00,7.29,7.33,7.29,7.29,387809.0,2.8951,2.911,2.8951,2.8951,387809.0
2020-03-09 14:50:00,7.29,7.39,7.29,7.39,466560.0,2.8951,2.9348,2.8951,2.9348,466560.0
2020-03-09 14:55:00,7.39,7.39,7.34,7.35,1361949.0,2.9348,2.9348,2.9149,2.9189,1361949.0
2020-03-09 15:00:00,7.35,7.39,7.31,7.38,927658.0,2.9189,2.9348,2.903,2.9308,927658.0
2020-03-09 15:05:00,7.38,7.38,7.22,7.23,608016.0,2.9308,2.9308,2.8673,2.8713,608016.0
2020-03-09 15:10:00,7.23,7.23,7.13,7.14,1059111.0,2.8713,2.8713,2.8315,2.8355,1059111.0
2020-03-09 15:15:00,7.14,7.15,7.08,7.08,1032728.0,2.8355,2.8395,2.8117,2.8117,1032728.0
2020-03-09 15:20:00,7.08,7.09,7.06,7.08,929218.0,2.8117,2.8157,2.8037,2.8117,929218.0
2020-03-09 15:25:00,7.08,7.22,7.08,7.17,1353702.0,2.8117,2.8673,2.8117,2.8474,1353702.0
2020-03-09 15:30:00,7.16,7.17,7.05,7.08,1569923.0,2.8435,2.8474,2.7998,2.8117,1569923.0
2020-03-09 15:35:00,7.08,7.14,7.06,7.13,1373348.0,2.8117,2.8355,2.8037,2.8315,1373348.0
2020-03-09 15:40:00,7.13,7.13,7.07,7.08,1189622.0,2.8315,2.8315,2.8077,2.8117,1189622.0
2020-03-09 15:45:00,7.07,7.08,7.05,7.05,1820905.0,2.8077,2.8117,2.7998,2.7998,1820905.0
2020-03-09 15:50:00,7.06,7.12,7.04,7.12,2698641.0,2.8037,2.8276,2.7958,2.8276,2698641.0
2020-03-09 15:55:00,7.12,7.21,7.1,7.21,4541844.0,2.8276,2.8633,2.8196,2.8633,4541844.0
2020-03-10 09:30:00,8.5,8.57,8.29,8.32,2908430.0,3.3756,3.4034,3.2922,3.3041,2908430.0
2020-03-10 09:35:00,8.33,8.34,8.06,8.08,2236259.0,3.3081,3.3121,3.2009,3.2088,2236259.0
2020-03-10 09:40:00,8.08,8.12,7.81,7.87,1289857.0,3.2088,3.2247,3.1016,3.1254,1289857.0
2020-03-10 09:45:00,7.87,7.92,7.73,7.82,588044.0,3.1254,3.1453,3.0698,3.1056,588044.0
2020-03-10 09:50:00,7.82,7.94,7.79,7.84,974415.0,3.1056,3.1532,3.0936,3.1135,974415.0
2020-03-10 09:55:00,7.84,7.87,7.79,7.81,1050391.0,3.1135,3.1254,3.0936,3.1016,1050391.0
2020-03-10 10:00:00,7.81,7.81,7.74,7.76,798002.0,3.1016,3.1016,3.0738,3.0817,798002.0
2020-03-10 10:05:00,7.76,7.85,7.74,7.81,658120.0,3.0817,3.1175,3.0738,3.1016,658120.0
2020-03-10 10:10:00,7.81,7.91,7.81,7.88,744391.0,3.1016,3.1413,3.1016,3.1294,744391.0
2020-03-10 10:15:00,7.88,7.96,7.84,7.94,670403.0,3.1294,3.1612,3.1135,3.1532,670403.0
2020-03-10 10:20:00,7.94,8.02,7.94,7.96,605917.0,3.1532,3.185,3.1532,3.1612,605917.0
2020-03-10 10:25:00,7.96,7.96,7.83,7.83,695167.0,3.1612,3.1612,3.1095,3.1095,695167.0
2020-03-10 10:30:00,7.83,7.85,7.8,7.81,502616.0,3.1095,3.1175,3.0976,3.1016,502616.0
2020-03-10 10:35:00,7.81,7.84,7.74,7.74,353656.0,3.1016,3.1135,3.0738,3.0738,353656.0
2020-03-10 10:40:00,7.74,7.75,7.7,7.71,632648.0,3.0738,3.0778,3.0579,3.0619,632648.0
2020-03-10 10:45:00,7.72,7.73,7.63,7.65,588594.0,3.0659,3.0698,3.0301,3.0381,588594.0
2020-03-10 10:50:00,7.64,7.65,7.57,7.58,706110.0,3.0341,3.0381,3.0063,3.0103,706110.0
2020-03-10 10:55:00,7.58,7.63,7.52,7.52,879845.0,3.0103,3.0301,2.9864,2.9864,879845.0
2020-03-10 11:00:00,7.52,7.52,7.45,7.51,771097.0,2.9864,2.9864,2.9586,2.9825,771097.0
2020-03-10 11:05:00,7.51,7.62,7.49,7.59,576697.0,2.9825,3.0261,2.9745,3.0142,576697.0
2020-03-10 11:10:00,7.6,7.64,7.47,7.51,710102.0,3.0182,3.0341,2.9666,2.9825,710102.0
2020-03-10 11:15:00,7.5,7.57,7.49,7.54,709244.0,2.9785,3.0063,2.9745,2.9944,709244.0
2020-03-10 11:20:00,7.54,7.61,7.51,7.52,601723.0,2.9944,3.0222,2.9825,2.9864,601723.0
2020-03-10 11:25:00,7.51,7.55,7.46,7.48,1212124.0,2.9825,2.9983,2.9626,2.9705,1212124.0
2020-03-10 11:30:00,7.49,7.51,7.43,7.44,753487.0,2.9745,2.9825,2.9507,2.9547,753487.0
2020-03-10 11:35:00,7.44,7.44,7.34,7.38,549792.0,2.9547,2.9547,2.9149,2.9308,549792.0
2020-03-10 11:40:00,7.39,7.41,7.34,7.4,921725.0,2.9348,2.9427,2.9149,2.9388,921725.0
2020-03-10 11:45:00,7.4,7.5,7.39,7.49,830696.0,2.9388,2.9785,2.9348,2.9745,830696.0
2020-03-10 11:50:00,7.49,7.53,7.44,7.47,864566.0,2.9745,2.9904,2.9547,2.9666,864566.0
2020-03-10 11:55:00,7.47,7.52,7.46,7.49,458780.0,2.9666,2.9864,2.9626,2.9745,458780.0
2020-03-10 12:00:00,7.49,7.52,7.48,7.48,676907.0,2.9745,2.9864,2.9705,2.9705,676907.0
2020-03-10 12:05:00,7.48,7.53,7.45,7.49,815644.0,2.9705,2.9904,2.9586,2.9745,815644.0
2020-03-10 12:10:00,7.49,7.57,7.48,7.55,656837.0,2.9745,3.0063,2.9705,2.9983,656837.0
2020-03-10 12:15:00,7.55,7.59,7.52,7.59,937571.0,2.9983,3.0142,2.9864,3.0142,937571.0
2020-03-10 12:20:00,7.59,7.64,7.57,7.62,799735.0,3.0142,3.0341,3.0063,3.0261,799735.0
2020-03-10 12:25:00,7.62,7.64,7.56,7.57,512843.0,3.0261,3.0341,3.0023,3.0063,512843.0
2020-03-10 12:30:00,7.58,7.58,7.55,7.57,484137.0,3.0103,3.0103,2.9983,3.0063,484137.0
2020-03-10 12:35:00,7.57,7.63,7.56,7.63,345377.0,3.0063,3.0301,3.0023,3.0301,345377.0
2020-03-10 12:40:00,7.63,7.67,7.61,7.66,464975.0,3.0301,3.046,3.0222,3.042,464975.0
2020-03-10 12:45:00,7.66,7.67,7.63,7.64,284862.0,3.042,3.046,3.0301,3.0341,284862.0
2020-03-10 12:50:00,7.63,7.67,7.61,7.67,257958.0,3.0301,3.046,3.0222,3.046,257958.0
2020-03-10 12:55:00,7.67,7.71,7.66,7.68,256060.0,3.046,3.0619,3.042,3.05,256060.0
2020-03-10 13:00:00,7.68,7.68,7.63,7.64,237471.0,3.05,3.05,3.0301,3.0341,237471.0
2020-03-10 13:05:00,7.64,7.72,7.63,7.72,304290.0,3.0341,3.0659,3.0301,3.0659,304290.0
2020-03-10 13:10:00,7.72,7.74,7.7,7.74,263218.0,3.0659,3.0738,3.0579,3.0738,263218.0
2020-03-10 13:15:00,7.74,7.76,7.7,7.73,387200.0,3.0738,3.0817,3.0579,3.0698,387200.0
2020-03-10 13:20:00,7.73,7.77,7.73,7.75,248963.0,3.0698,3.0857,3.0698,3.0778,248963.0
2020-03-10 13:25:00,7.75,7.76,7.71,7.74,299877.0,3.0778,3.0817,3.0619,3.0738,299877.0
2020-03-10 13:30:00,7.75,7.83,7.73,7.83,417187.0,3.0778,3.1095,3.0698,3.1095,417187.0
2020-03-10 13:35:00,7.83,7.84,7.76,7.78,222561.0,3.1095,3.1135,3.0817,3.0897,222561.0
2020-03-10 13:40:00,7.78,7.83,7.77,7.82,387141.0,3.0897,3.1095,3.0857,3.1056,387141.0
2020-03-10 13:45:00,7.82,7.82,7.74,7.75,250418.0,3.1056,3.1056,3.0738,3.0778,250418.0
2020-03-10 13:50:00,7.75,7.77,7.74,7.75,357895.0,3.0778,3.0857,3.0738,3.0778,357895.0
2020-03-10 13:55:00,7.76,7.76,7.7,7.71,222934.0,3.0817,3.0817,3.0579,3.0619,222934.0
2020-03-10 14:00:00,7.7,7.72,7.67,7.7,254301.0,3.0579,3.0659,3.046,3.0579,254301.0
2020-03-10 14:05:00,7.7,7.75,7.67,7.75,707045.0,3.0579,3.0778,3.046,3.0778,707045.0
2020-03-10 14:10:00,7.74,7.77,7.73,7.76,335752.0,3.0738,3.0857,3.0698,3.0817,335752.0
2020-03-10 14:15:00,7.76,7.8,7.75,7.8,547115.0,3.0817,3.0976,3.0778,3.0976,547115.0
2020-03-10 14:20:00,7.8,7.81,7.75,7.75,365899.0,3.0976,3.1016,3.0778,3.0778,365899.0
2020-03-10 14:25:00,7.75,7.84,7.75,7.83,398229.0,3.0778,3.1135,3.0778,3.1095,398229.0
2020-03-10 14:30:00,7.83,7.91,7.81,7.91,483193.0,3.1095,3.1413,3.1016,3.1413,483193.0
2020-03-10 14:35:00,7.91,7.94,7.89,7.91,315522.0,3.1413,3.1532,3.1334,3.1413,315522.0
2020-03-10 14:40:00,7.91,8.02,7.9,8.02,623027.0,3.1413,3.185,3.1373,3.185,623027.0
2020-03-10 14:45:00,8.02,8.09,8.0,8.08,356555.0,3.185,3.2128,3.177,3.2088,356555.0
2020-03-10 14:50:00,8.08,8.08,7.98,8.03,391895.0,3.2088,3.2088,3.1691,3.189,391895.0
2020-03-10 14:55:00,8.04,8.06,7.98,7.99,320873.0,3.1929,3.2009,3.1691,3.1731,320873.0
2020-03-10 15:00:00,8.0,8.07,7.99,8.04,512304.0,3.177,3.2048,3.1731,3.1929,512304.0
2020-03-10 15:05:00,8.04,8.08,8.04,8.06,1117458.0,3.1929,3.2088,3.1929,3.2009,1117458.0
2020-03-10 15:10:00,8.06,8.07,8.03,8.04,585699.0,3.2009,3.2048,3.189,3.1929,585699.0
2020-03-10 15:15:00,8.04,8.05,8.03,8.04,493941.0,3.1929,3.1969,3.189,3.1929,493941.0
2020-03-10 15:20:00,8.04,8.05,7.97,7.98,531984.0,3.1929,3.1969,3.1651,3.1691,531984.0
2020-03-10 15:25:00,7.97,7.98,7.89,7.92,664588.0,3.1651,3.1691,3.1334,3.1453,664588.0
2020-03-10 15:30:00,7.92,7.94,7.86,7.87,437124.0,3.1453,3.1532,3.1214,3.1254,437124.0
2020-03-10 15:35:00,7.87,7.9,7.82,7.88,939161.0,3.1254,3.1373,3.1056,3.1294,939161.0
2020-03-10 15:40:00,7.88,7.89,7.83,7.86,493553.0,3.1294,3.1334,3.1095,3.1214,493553.0
2020-03-10 15:45:00,7.86,7.89,7.85,7.89,612660.0,3.1214,3.1334,3.1175,3.1334,612660.0
2020-03-10 15:50:00,7.88,7.94,7.87,7.94,663459.0,3.1294,3.1532,3.1254,3.1532,663459.0
2020-03-10 15:55:00,7.94,8.07,7.93,8.0,2179241.0,3.1532,3.2048,3.1492,3.177,2179241.0
2020-03-11 09:30:00,7.52,7.68,7.44,7.67,2024879.0,2.9864,3.05,2.9547,3.046,2024879.0
2020-03-11 09:35:00,7.67,7.77,7.57,7.59,1159800.0,3.046,3.0857,3.0063,3.0142,1159800.0
2020-03-11 09:40:00,7.59,7.63,7.54,7.56,641042.0,3.0142,3.0301,2.9944,3.0023,641042.0
2020-03-11 09:45:00,7.56,7.65,7.55,7.56,632055.0,3.0023,3.0381,2.9983,3.0023,632055.0
2020-03-11 09:50:00,7.55,7.63,7.53,7.59,776848.0,2.9983,3.0301,2.9904,3.0142,776848.0
2020-03-11 09:55:00,7.59,7.61,7.51,7.54,820899.0,3.0142,3.0222,2.9825,2.9944,820899.0
2020-03-11 10:00:00,7.54,7.58,7.5,7.52,632504.0,2.9944,3.0103,2.9785,2.9864,632504.0
2020-03-11 10:05:00,7.52,7.61,7.5,7.58,362335.0,2.9864,3.0222,2.9785,3.0103,362335.0
2020-03-11 10:10:00,7.58,7.64,7.58,7.62,519357.0,3.0103,3.0341,3.0103,3.0261,519357.0
2020-03-11 10:15:00,7.61,7.65,7.59,7.61,247842.0,3.0222,3.0381,3.0142,3.0222,247842.0
2020-03-11 10:20:00,7.61,7.62,7.55,7.56,401655.0,3.0222,3.0261,2.9983,3.0023,401655.0
2020-03-11 10:25:00,7.56,7.59,7.52,7.54,357289.0,3.0023,3.0142,2.9864,2.9944,357289.0
2020-03-11 10:30:00,7.54,7.56,7.49,7.52,465984.0,2.9944,3.0023,2.9745,2.9864,465984.0
2020-03-11 10:35:00,7.52,7.52,7.45,7.48,493720.0,2.9864,2.9864,2.9586,2.9705,493720.0
2020-03-11 10:40:00,7.49,7.55,7.47,7.48,332206.0,2.9745,2.9983,2.9666,2.9705,332206.0
2020-03-11 10:45:00,7.48,7.54,7.47,7.49,260751.0,2.9705,2.9944,2.9666,2.9745,260751.0
2020-03-11 10:50:00,7.49,7.58,7.48,7.51,1135763.0,2.9745,3.0103,2.9705,2.9825,1135763.0
2020-03-11 10:55:00,7.51,7.54,7.47,7.52,947354.0,2.9825,2.9944,2.9666,2.9864,947354.0
2020-03-11 11:00:00,7.52,7.53,7.44,7.44,395673.0,2.9864,2.9904,2.9547,2.9547,395673.0
2020-03-11 11:05:00,7.44,7.48,7.41,7.44,402362.0,2.9547,2.9705,2.9427,2.9547,402362.0
2020-03-11 11:10:00,7.43,7.44,7.39,7.42,422739.0,2.9507,2.9547,2.9348,2.9467,422739.0
2020-03-11 11:15:00,7.42,7.43,7.38,7.4,392393.0,2.9467,2.9507,2.9308,2.9388,392393.0
2020-03-11 11:20:00,7.41,7.42,7.34,7.36,540888.0,2.9427,2.9467,2.9149,2.9229,540888.0
2020-03-11 11:25:00,7.36,7.37,7.31,7.32,650231.0,2.9229,2.9269,2.903,2.907,650231.0
2020-03-11 11:30:00,7.33,7.37,7.3,7.37,731240.0,2.911,2.9269,2.8991,2.9269,731240.0
2020-03-11 11:35:00,7.37,7.39,7.34,7.36,451742.0,2.9269,2.9348,2.9149,2.9229,451742.0
2020-03-11 11:40:00,7.36,7.37,7.28,7.29,536306.0,2.9229,2.9269,2.8911,2.8951,536306.0
2020-03-11 11:45:00,7.29,7.38,7.27,7.35,629632.0,2.8951,2.9308,2.8871,2.9189,629632.0
2020-03-11 11:50:00,7.36,7.39,7.3,7.31,498599.0,2.9229,2.9348,2.8991,2.903,498599.0
2020-03-11 11:55:00,7.31,7.32,7.28,7.31,861889.0,2.903,2.907,2.8911,2.903,861889.0
2020-03-11 12:00:00,7.3,7.37,7.29,7.36,613184.0,2.8991,2.9269,2.8951,2.9229,613184.0
2020-03-11 12:05:00,7.36,7.39,7.33,7.37,608053.0,2.9229,2.9348,2.911,2.9269,608053.0
2020-03-11 12:10:00,7.37,7.41,7.35,7.38,513464.0,2.9269,2.9427,2.9189,2.9308,513464.0
2020-03-11 12:15:00,7.38,7.44,7.36,7.39,545383.0,2.9308,2.9547,2.9229,2.9348,545383.0
2020-03-11 12:20:00,7.39,7.42,7.3,7.31,419926.0,2.9348,2.9467,2.8991,2.903,419926.0
2020-03-11 12:25:00,7.3,7.33,7.26,7.29,554835.0,2.8991,2.911,2.8832,2.8951,554835.0
2020-03-11 12:30:00,7.28,7.3,7.21,7.24,455410.0,2.8911,2.8991,2.8633,2.8752,455410.0
2020-03-11 12:35:00,7.24,7.25,7.2,7.2,369464.0,2.8752,2.8792,2.8593,2.8593,369464.0
2020-03-11 12:40:00,7.2,7.22,7.15,7.16,345581.0,2.8593,2.8673,2.8395,2.8435,345581.0
2020-03-11 12:45:00,7.16,7.2,7.13,7.18,363478.0,2.8435,2.8593,2.8315,2.8514,363478.0
2020-03-11 12:50:00,7.19,7.24,7.18,7.21,370165.0,2.8554,2.8752,2.8514,2.8633,370165.0
2020-03-11 12:55:00,7.2,7.23,7.18,7.23,250971.0,2.8593,2.8713,2.8514,2.8713,250971.0
2020-03-11 13:00:00,7.22,7.22,7.12,7.13,326959.0,2.8673,2.8673,2.8276,2.8315,326959.0
2020-03-11 13:05:00,7.13,7.17,7.12,7.12,319327.0,2.8315,2.8474,2.8276,2.8276,319327.0
2020-03-11 13:10:00,7.13,7.17,7.12,7.13,324425.0,2.8315,2.8474,2.8276,2.8315,324425.0
2020-03-11 13:15:00,7.13,7.16,7.12,7.13,213281.0,2.8315,2.8435,2.8276,2.8315,213281.0
2020-03-11 13:20:00,7.12,7.17,7.12,7.16,323325.0,2.8276,2.8474,2.8276,2.8435,323325.0
2020-03-11 13:25:00,7.16,7.24,7.16,7.21,443888.0,2.8435,2.8752,2.8435,2.8633,443888.0
2020-03-11 13:30:00,7.21,7.21,7.14,7.15,236845.0,2.8633,2.8633,2.8355,2.8395,236845.0
2020-03-11 13:35:00,7.15,7.16,7.13,7.14,169652.0,2.8395,2.8435,2.8315,2.8355,169652.0
2020-03-11 13:40:00,7.14,7.15,7.11,7.12,140847.0,2.8355,2.8395,2.8236,2.8276,140847.0
2020-03-11 13:45:00,7.13,7.15,7.1,7.13,241548.0,2.8315,2.8395,2.8196,2.8315,241548.0
2020-03-11 13:50:00,7.13,7.13,7.1,7.1,360361.0,2.8315,2.8315,2.8196,2.8196,360361.0
2020-03-11 13:55:00,7.11,7.14,7.1,7.12,469904.0,2.8236,2.8355,2.8196,2.8276,469904.0
2020-03-11 14:00:00,7.12,7.15,7.07,7.08,547517.0,2.8276,2.8395,2.8077,2.8117,547517.0
2020-03-11 14:05:00,7.08,7.08,7.0,7.0,964712.0,2.8117,2.8117,2.7799,2.7799,964712.0
2020-03-11 14:10:00,7.0,7.03,6.82,6.86,1379000.0,2.7799,2.7918,2.7084,2.7243,1379000.0
2020-03-11 14:15:00,6.85,6.89,6.84,6.85,781656.0,2.7203,2.7362,2.7164,2.7203,781656.0
2020-03-11 14:20:00,6.85,6.85,6.76,6.79,487564.0,2.7203,2.7203,2.6846,2.6965,487564.0
2020-03-11 14:25:00,6.79,6.8,6.72,6.72,561301.0,2.6965,2.7005,2.6687,2.6687,561301.0
2020-03-11 14:30:00,6.73,6.8,6.71,6.74,917983.0,2.6727,2.7005,2.6647,2.6767,917983.0
2020-03-11 14:35:00,6.74,6.76,6.64,6.66,1326361.0,2.6767,2.6846,2.6369,2.6449,1326361.0
2020-03-11 14:40:00,6.66,6.78,6.65,6.69,1137957.0,2.6449,2.6925,2.6409,2.6568,1137957.0
2020-03-11 14:45:00,6.69,6.72,6.65,6.68,712285.0,2.6568,2.6687,2.6409,2.6528,712285.0
2020-03-11 14:50:00,6.68,6.8,6.67,6.77,1046645.0,2.6528,2.7005,2.6489,2.6886,1046645.0
2020-03-11 14:55:00,6.77,6.82,6.75,6.75,769712.0,2.6886,2.7084,2.6806,2.6806,769712.0
2020-03-11 15:00:00,6.75,6.82,6.71,6.71,809897.0,2.6806,2.7084,2.6647,2.6647,809897.0
2020-03-11 15:05:00,6.71,6.72,6.66,6.67,353537.0,2.6647,2.6687,2.6449,2.6489,353537.0
2020-03-11 15:10:00,6.67,6.71,6.66,6.67,922101.0,2.6489,2.6647,2.6449,2.6489,922101.0
2020-03-11 15:15:00,6.68,6.76,6.67,6.7,1339655.0,2.6528,2.6846,2.6489,2.6608,1339655.0
2020-03-11 15:20:00,6.7,6.74,6.66,6.71,1703641.0,2.6608,2.6767,2.6449,2.6647,1703641.0
2020-03-11 15:25:00,6.7,6.71,6.65,6.67,922640.0,2.6608,2.6647,2.6409,2.6489,922640.0
2020-03-11 15:30:00,6.67,6.83,6.65,6.82,1130154.0,2.6489,2.7124,2.6409,2.7084,1130154.0
2020-03-11 15:35:00,6.82,6.97,6.81,6.97,1220359.0,2.7084,2.768,2.7045,2.768,1220359.0
2020-03-11 15:40:00,6.97,6.99,6.82,6.83,925229.0,2.768,2.7759,2.7084,2.7124,925229.0
2020-03-11 15:45:00,6.83,6.85,6.8,6.85,1110019.0,2.7124,2.7203,2.7005,2.7203,1110019.0
2020-03-11 15:50:00,6.85,6.86,6.82,6.85,1851588.0,2.7203,2.7243,2.7084,2.7203,1851588.0
2020-03-11 15:55:00,6.86,6.94,6.8,6.86,2364694.0,2.7243,2.7561,2.7005,2.7243,2364694.0
2020-03-12 09:30:00,5.75,5.89,5.73,5.75,948411.0,2.2835,2.3391,2.2756,2.2835,948411.0
2020-03-12 09:35:00,5.75,5.75,5.68,5.68,150936.0,2.2835,2.2835,2.2557,2.2557,150936.0
2020-03-12 09:40:00,5.68,5.68,5.68,5.68,0.0,2.2557,2.2557,2.2557,2.2557,0.0
2020-03-12 09:45:00,5.68,5.68,5.68,5.68,0.0,2.2557,2.2557,2.2557,2.2557,0.0
2020-03-12 09:50:00,5.69,5.72,5.55,5.56,260431.0,2.2597,2.2716,2.2041,2.208,260431.0
2020-03-12 09:55:00,5.57,5.64,5.5,5.58,2547973.0,2.212,2.2398,2.1842,2.216,2547973.0
2020-03-12 10:00:00,5.58,5.63,5.52,5.56,1758757.0,2.216,2.2358,2.1922,2.208,1758757.0
2020-03-12 10:05:00,5.56,5.59,5.5,5.5,1070453.0,2.208,2.22,2.1842,2.1842,1070453.0
2020-03-12 10:10:00,5.5,5.59,5.46,5.48,1300850.0,2.1842,2.22,2.1683,2.1763,1300850.0
2020-03-12 10:15:00,5.48,5.6,5.45,5.56,646123.0,2.1763,2.2239,2.1644,2.208,646123.0
2020-03-12 10:20:00,5.56,5.6,5.51,5.53,1807973.0,2.208,2.2239,2.1882,2.1961,1807973.0
2020-03-12 10:25:00,5.53,5.54,5.46,5.46,1198149.0,2.1961,2.2001,2.1683,2.1683,1198149.0
2020-03-12 10:30:00,5.46,5.48,5.4,5.47,969447.0,2.1683,2.1763,2.1445,2.1723,969447.0
2020-03-12 10:35:00,5.46,5.55,5.46,5.54,756247.0,2.1683,2.2041,2.1683,2.2001,756247.0
2020-03-12 10:40:00,5.53,5.57,5.52,5.54,1467591.0,2.1961,2.212,2.1922,2.2001,1467591.0
2020-03-12 10:45:00,5.54,5.57,5.53,5.57,1677647.0,2.2001,2.212,2.1961,2.212,1677647.0
2020-03-12 10:50:00,5.57,5.58,5.56,5.56,469267.0,2.212,2.216,2.208,2.208,469267.0
2020-03-12 10:55:00,5.56,5.58,5.51,5.57,1428918.0,2.208,2.216,2.1882,2.212,1428918.0
2020-03-12 11:00:00,5.57,5.59,5.57,5.57,552266.0,2.212,2.22,2.212,2.212,552266.0
2020-03-12 11:05:00,5.57,5.58,5.55,5.55,849301.0,2.212,2.216,2.2041,2.2041,849301.0
2020-03-12 11:10:00,5.55,5.56,5.53,5.54,826114.0,2.2041,2.208,2.1961,2.2001,826114.0
2020-03-12 11:15:00,5.54,5.55,5.5,5.5,500636.0,2.2001,2.2041,2.1842,2.1842,500636.0
2020-03-12 11:20:00,5.5,5.51,5.47,5.48,1499200.0,2.1842,2.1882,2.1723,2.1763,1499200.0
2020-03-12 11:25:00,5.48,5.5,5.45,5.5,2623004.0,2.1763,2.1842,2.1644,2.1842,2623004.0
2020-03-12 11:30:00,5.5,5.55,5.49,5.51,811378.0,2.1842,2.2041,2.1802,2.1882,811378.0
2020-03-12 11:35:00,5.51,5.52,5.38,5.39,785823.0,2.1882,2.1922,2.1366,2.1405,785823.0
2020-03-12 11:40:00,5.39,5.39,5.31,5.35,886080.0,2.1405,2.1405,2.1088,2.1247,886080.0
2020-03-12 11:45:00,5.35,5.35,5.31,5.32,1011811.0,2.1247,2.1247,2.1088,2.1127,1011811.0
2020-03-12 11:50:00,5.33,5.36,5.31,5.32,926113.0,2.1167,2.1286,2.1088,2.1127,926113.0
2020-03-12 11:55:00,5.32,5.32,5.26,5.27,1152277.0,2.1127,2.1127,2.0889,2.0929,1152277.0
2020-03-12 12:00:00,5.27,5.28,5.25,5.25,1059169.0,2.0929,2.0969,2.0849,2.0849,1059169.0
2020-03-12 12:05:00,5.25,5.28,5.22,5.22,869496.0,2.0849,2.0969,2.073,2.073,869496.0
2020-03-12 12:10:00,5.23,5.23,5.13,5.15,1280510.0,2.077,2.077,2.0373,2.0452,1280510.0
2020-03-12 12:15:00,5.15,5.16,5.13,5.13,898918.0,2.0452,2.0492,2.0373,2.0373,898918.0
2020-03-12 12:20:00,5.14,5.14,5.09,5.1,814600.0,2.0413,2.0413,2.0214,2.0254,814600.0
2020-03-12 12:25:00,5.1,5.1,5.08,5.1,855445.0,2.0254,2.0254,2.0174,2.0254,855445.0
2020-03-12 12:30:00,5.1,5.1,5.05,5.07,911841.0,2.0254,2.0254,2.0055,2.0135,911841.0
2020-03-12 12:35:00,5.07,5.14,5.06,5.1,744526.0,2.0135,2.0413,2.0095,2.0254,744526.0
2020-03-12 12:40:00,5.1,5.12,5.08,5.08,1070851.0,2.0254,2.0333,2.0174,2.0174,1070851.0
2020-03-12 12:45:00,5.08,5.09,4.93,4.94,1252589.0,2.0174,2.0214,1.9579,1.9618,1252589.0
2020-03-12 12:50:00,4.94,5.09,4.83,5.08,2285894.0,1.9618,2.0214,1.9181,2.0174,2285894.0
2020-03-12 12:55:00,5.07,5.32,5.07,5.31,1701350.0,2.0135,2.1127,2.0135,2.1088,1701350.0
2020-03-12 13:00:00,5.32,5.38,5.25,5.36,1379273.0,2.1127,2.1366,2.0849,2.1286,1379273.0
2020-03-12 13:05:00,5.36,5.88,5.35,5.78,2236185.0,2.1286,2.3351,2.1247,2.2954,2236185.0
2020-03-12 13:10:00,5.78,5.78,5.3,5.34,2628323.0,2.2954,2.2954,2.1048,2.1207,2628323.0
2020-03-12 13:15:00,5.34,5.63,5.33,5.41,1112140.0,2.1207,2.2358,2.1167,2.1485,1112140.0
2020-03-12 13:20:00,5.42,5.52,5.4,5.5,1077359.0,2.1524,2.1922,2.1445,2.1842,1077359.0
2020-03-12 13:25:00,5.5,5.58,5.5,5.58,1064465.0,2.1842,2.216,2.1842,2.216,1064465.0
2020-03-12 13:30:00,5.58,5.62,5.56,5.56,959569.0,2.216,2.2319,2.208,2.208,959569.0
2020-03-12 13:35:00,5.56,5.62,5.54,5.59,994686.0,2.208,2.2319,2.2001,2.22,994686.0
2020-03-12 13:40:00,5.59,5.59,5.41,5.42,895643.0,2.22,2.22,2.1485,2.1524,895643.0
2020-03-12 13:45:00,5.42,5.49,5.4,5.48,1360979.0,2.1524,2.1802,2.1445,2.1763,1360979.0
2020-03-12 13:50:00,5.49,5.6,5.48,5.55,572415.0,2.1802,2.2239,2.1763,2.2041,572415.0
2020-03-12 13:55:00,5.55,5.57,5.5,5.5,460971.0,2.2041,2.212,2.1842,2.1842,460971.0
2020-03-12 14:00:00,5.5,5.56,5.49,5.56,688192.0,2.1842,2.208,2.1802,2.208,688192.0
2020-03-12 14:05:00,5.57,5.62,5.56,5.6,579494.0,2.212,2.2319,2.208,2.2239,579494.0
2020-03-12 14:10:00,5.6,5.61,5.53,5.54,299447.0,2.2239,2.2279,2.1961,2.2001,299447.0
2020-03-12 14:15:00,5.54,5.59,5.52,5.58,651121.0,2.2001,2.22,2.1922,2.216,651121.0
2020-03-12 14:20:00,5.58,5.59,5.52,5.53,545760.0,2.216,2.22,2.1922,2.1961,545760.0
2020-03-12 14:25:00,5.53,5.55,5.52,5.52,480170.0,2.1961,2.2041,2.1922,2.1922,480170.0
2020-03-12 14:30:00,5.52,5.53,5.45,5.45,573023.0,2.1922,2.1961,2.1644,2.1644,573023.0
2020-03-12 14:35:00,5.46,5.49,5.41,5.42,704043.0,2.1683,2.1802,2.1485,2.1524,704043.0
2020-03-12 14:40:00,5.42,5.43,5.32,5.33,668838.0,2.1524,2.1564,2.1127,2.1167,668838.0
2020-03-12 14:45:00,5.33,5.34,5.28,5.31,957881.0,2.1167,2.1207,2.0969,2.1088,957881.0
2020-03-12 14:50:00,5.31,5.35,5.3,5.32,975441.0,2.1088,2.1247,2.1048,2.1127,975441.0
2020-03-12 14:55:00,5.32,5.35,5.3,5.33,627172.0,2.1127,2.1247,2.1048,2.1167,627172.0
2020-03-12 15:00:00,5.33,5.38,5.32,5.37,466703.0,2.1167,2.1366,2.1127,2.1326,466703.0
2020-03-12 15:05:00,5.38,5.41,5.36,5.4,646868.0,2.1366,2.1485,2.1286,2.1445,646868.0
2020-03-12 15:10:00,5.41,5.44,5.4,5.42,900503.0,2.1485,2.1604,2.1445,2.1524,900503.0
2020-03-12 15:15:00,5.42,5.5,5.42,5.5,760762.0,2.1524,2.1842,2.1524,2.1842,760762.0
2020-03-12 15:20:00,5.5,5.52,5.46,5.46,957813.0,2.1842,2.1922,2.1683,2.1683,957813.0
2020-03-12 15:25:00,5.46,5.47,5.42,5.44,585188.0,2.1683,2.1723,2.1524,2.1604,585188.0
2020-03-12 15:30:00,5.44,5.44,5.39,5.39,740386.0,2.1604,2.1604,2.1405,2.1405,740386.0
2020-03-12 15:35:00,5.4,5.41,5.38,5.4,697668.0,2.1445,2.1485,2.1366,2.1445,697668.0
2020-03-12 15:40:00,5.39,5.4,5.33,5.33,1017733.0,2.1405,2.1445,2.1167,2.1167,1017733.0
2020-03-12 15:45:00,5.33,5.48,5.33,5.45,2240323.0,2.1167,2.1763,2.1167,2.1644,2240323.0
2020-03-12 15:50:00,5.45,5.52,5.43,5.44,1934957.0,2.1644,2.1922,2.1564,2.1604,1934957.0
2020-03-12 15:55:00,5.44,5.44,5.28,5.42,4010685.0,2.1604,2.1604,2.0969,2.1524,4010685.0
2020-03-13 09:30:00,6.69,6.74,6.54,6.57,1957086.0,2.6568,2.6767,2.5972,2.6091,1957086.0
2020-03-13 09:35:00,6.57,6.58,6.0,6.08,1638064.0,2.6091,2.6131,2.3828,2.4146,1638064.0
2020-03-13 09:40:00,6.07,6.16,5.94,6.15,1449863.0,2.4106,2.4463,2.359,2.4424,1449863.0
2020-03-13 09:45:00,6.15,6.18,6.12,6.18,517586.0,2.4424,2.4543,2.4304,2.4543,517586.0
2020-03-13 09:50:00,6.18,6.2,5.94,5.97,966089.0,2.4543,2.4622,2.359,2.3709,966089.0
2020-03-13 09:55:00,5.96,6.03,5.85,5.93,657216.0,2.3669,2.3947,2.3232,2.355,657216.0
2020-03-13 10:00:00,5.93,6.08,5.89,6.02,938385.0,2.355,2.4146,2.3391,2.3907,938385.0
2020-03-13 10:05:00,6.02,6.1,5.99,6.05,589662.0,2.3907,2.4225,2.3788,2.4026,589662.0
2020-03-13 10:10:00,6.05,6.08,5.92,6.0,1307552.0,2.4026,2.4146,2.351,2.3828,1307552.0
2020-03-13 10:15:00,5.99,6.0,5.92,5.99,980183.0,2.3788,2.3828,2.351,2.3788,980183.0
2020-03-13 10:20:00,6.0,6.0,5.98,6.0,1109022.0,2.3828,2.3828,2.3748,2.3828,1109022.0
2020-03-13 10:25:00,6.0,6.03,5.94,5.96,1396000.0,2.3828,2.3947,2.359,2.3669,1396000.0
2020-03-13 10:30:00,5.96,5.98,5.93,5.96,628960.0,2.3669,2.3748,2.355,2.3669,628960.0
2020-03-13 10:35:00,5.96,5.97,5.93,5.96,756906.0,2.3669,2.3709,2.355,2.3669,756906.0
2020-03-13 10:40:00,5.96,5.96,5.89,5.91,837787.0,2.3669,2.3669,2.3391,2.347,837787.0
2020-03-13 10:45:00,5.91,5.92,5.85,5.92,375115.0,2.347,2.351,2.3232,2.351,375115.0
2020-03-13 10:50:00,5.92,5.96,5.83,5.83,537586.0,2.351,2.3669,2.3153,2.3153,537586.0
2020-03-13 10:55:00,5.83,5.85,5.65,5.66,937859.0,2.3153,2.3232,2.2438,2.2478,937859.0
2020-03-13 11:00:00,5.66,5.75,5.57,5.75,1770920.0,2.2478,2.2835,2.212,2.2835,1770920.0
2020-03-13 11:05:00,5.75,5.77,5.7,5.77,720439.0,2.2835,2.2914,2.2636,2.2914,720439.0
2020-03-13 11:10:00,5.76,5.86,5.75,5.86,754907.0,2.2875,2.3272,2.2835,2.3272,754907.0
2020-03-13 11:15:00,5.86,5.86,5.75,5.8,492273.0,2.3272,2.3272,2.2835,2.3034,492273.0
2020-03-13 11:20:00,5.8,5.85,5.71,5.72,310382.0,2.3034,2.3232,2.2676,2.2716,310382.0
2020-03-13 11:25:00,5.73,5.75,5.67,5.67,194995.0,2.2756,2.2835,2.2517,2.2517,194995.0
2020-03-13 11:30:00,5.67,5.67,5.58,5.58,700552.0,2.2517,2.2517,2.216,2.216,700552.0
2020-03-13 11:35:00,5.58,5.76,5.56,5.71,1014420.0,2.216,2.2875,2.208,2.2676,1014420.0
2020-03-13 11:40:00,5.72,5.73,5.59,5.64,348106.0,2.2716,2.2756,2.22,2.2398,348106.0
2020-03-13 11:45:00,5.65,5.68,5.62,5.62,177800.0,2.2438,2.2557,2.2319,2.2319,177800.0
2020-03-13 11:50:00,5.62,5.7,5.61,5.7,367974.0,2.2319,2.2636,2.2279,2.2636,367974.0
2020-03-13 11:55:00,5.7,5.8,5.69,5.77,583530.0,2.2636,2.3034,2.2597,2.2914,583530.0
2020-03-13 12:00:00,5.77,5.84,5.72,5.82,436753.0,2.2914,2.3192,2.2716,2.3113,436753.0
2020-03-13 12:05:00,5.81,5.83,5.78,5.82,368256.0,2.3073,2.3153,2.2954,2.3113,368256.0
2020-03-13 12:10:00,5.82,5.88,5.8,5.87,372482.0,2.3113,2.3351,2.3034,2.3312,372482.0
2020-03-13 12:15:00,5.88,5.94,5.85,5.93,534280.0,2.3351,2.359,2.3232,2.355,534280.0
2020-03-13 12:20:00,5.93,5.93,5.82,5.85,300226.0,2.355,2.355,2.3113,2.3232,300226.0
2020-03-13 12:25:00,5.86,5.88,5.82,5.84,334568.0,2.3272,2.3351,2.3113,2.3192,334568.0
2020-03-13 12:30:00,5.84,5.97,5.82,5.96,468940.0,2.3192,2.3709,2.3113,2.3669,468940.0
2020-03-13 12:35:00,5.96,5.98,5.92,5.95,474858.0,2.3669,2.3748,2.351,2.3629,474858.0
2020-03-13 12:40:00,5.95,6.02,5.94,5.99,744687.0,2.3629,2.3907,2.359,2.3788,744687.0
2020-03-13 12:45:00,5.99,6.04,5.98,6.04,885530.0,2.3788,2.3987,2.3748,2.3987,885530.0
2020-03-13 12:50:00,6.04,6.14,6.03,6.11,722288.0,2.3987,2.4384,2.3947,2.4265,722288.0
2020-03-13 12:55:00,6.11,6.12,6.0,6.0,950537.0,2.4265,2.4304,2.3828,2.3828,950537.0
2020-03-13 13:00:00,6.0,6.04,5.94,5.95,388969.0,2.3828,2.3987,2.359,2.3629,388969.0
2020-03-13 13:05:00,5.95,5.95,5.87,5.93,328250.0,2.3629,2.3629,2.3312,2.355,328250.0
2020-03-13 13:10:00,5.93,6.02,5.93,6.01,552415.0,2.355,2.3907,2.355,2.3868,552415.0
2020-03-13 13:15:00,6.01,6.01,5.97,5.99,617638.0,2.3868,2.3868,2.3709,2.3788,617638.0
2020-03-13 13:20:00,5.99,6.01,5.95,6.0,386327.0,2.3788,2.3868,2.3629,2.3828,386327.0
2020-03-13 13:25:00,6.0,6.04,6.0,6.02,302319.0,2.3828,2.3987,2.3828,2.3907,302319.0
2020-03-13 13:30:00,6.02,6.03,6.01,6.02,364948.0,2.3907,2.3947,2.3868,2.3907,364948.0
2020-03-13 13:35:00,6.01,6.03,5.99,6.02,399351.0,2.3868,2.3947,2.3788,2.3907,399351.0
2020-03-13 13:40:00,6.02,6.08,6.02,6.06,369646.0,2.3907,2.4146,2.3907,2.4066,369646.0
2020-03-13 13:45:00,6.06,6.14,6.06,6.13,256675.0,2.4066,2.4384,2.4066,2.4344,256675.0
2020-03-13 13:50:00,6.13,6.18,6.13,6.17,251415.0,2.4344,2.4543,2.4344,2.4503,251415.0
2020-03-13 13:55:00,6.16,6.17,6.1,6.14,272151.0,2.4463,2.4503,2.4225,2.4384,272151.0
2020-03-13 14:00:00,6.14,6.14,6.03,6.06,578841.0,2.4384,2.4384,2.3947,2.4066,578841.0
2020-03-13 14:05:00,6.05,6.06,5.98,6.04,792756.0,2.4026,2.4066,2.3748,2.3987,792756.0
2020-03-13 14:10:00,6.03,6.07,6.01,6.02,322274.0,2.3947,2.4106,2.3868,2.3907,322274.0
2020-03-13 14:15:00,6.01,6.04,5.99,6.02,481537.0,2.3868,2.3987,2.3788,2.3907,481537.0
2020-03-13 14:20:00,6.02,6.06,6.01,6.04,404744.0,2.3907,2.4066,2.3868,2.3987,404744.0
2020-03-13 14:25:00,6.04,6.05,6.0,6.0,157944.0,2.3987,2.4026,2.3828,2.3828,157944.0
2020-03-13 14:30:00,6.0,6.02,5.95,6.0,502076.0,2.3828,2.3907,2.3629,2.3828,502076.0
2020-03-13 14:35:00,5.99,6.01,5.91,5.93,353030.0,2.3788,2.3868,2.347,2.355,353030.0
2020-03-13 14:40:00,5.93,6.04,5.89,6.03,799173.0,2.355,2.3987,2.3391,2.3947,799173.0
2020-03-13 14:45:00,6.02,6.05,6.0,6.01,280870.0,2.3907,2.4026,2.3828,2.3868,280870.0
2020-03-13 14:50:00,6.01,6.02,5.99,6.0,202210.0,2.3868,2.3907,2.3788,2.3828,202210.0
2020-03-13 14:55:00,5.99,6.02,5.96,5.97,239714.0,2.3788,2.3907,2.3669,2.3709,239714.0
2020-03-13 15:00:00,5.97,6.04,5.96,6.02,391589.0,2.3709,2.3987,2.3669,2.3907,391589.0
2020-03-13 15:05:00,6.02,6.09,6.01,6.08,344709.0,2.3907,2.4185,2.3868,2.4146,344709.0
2020-03-13 15:10:00,6.08,6.11,6.04,6.08,559760.0,2.4146,2.4265,2.3987,2.4146,559760.0
2020-03-13 15:15:00,6.08,6.15,6.08,6.12,508149.0,2.4146,2.4424,2.4146,2.4304,508149.0
2020-03-13 15:20:00,6.12,6.17,6.07,6.16,397074.0,2.4304,2.4503,2.4106,2.4463,397074.0
2020-03-13 15:25:00,6.16,6.19,6.11,6.15,616705.0,2.4463,2.4582,2.4265,2.4424,616705.0
2020-03-13 15:30:00,6.15,6.17,5.99,6.0,740643.0,2.4424,2.4503,2.3788,2.3828,740643.0
2020-03-13 15:35:00,5.99,6.16,5.98,6.15,1201893.0,2.3788,2.4463,2.3748,2.4424,1201893.0
2020-03-13 15:40:00,6.15,6.2,6.13,6.2,963869.0,2.4424,2.4622,2.4344,2.4622,963869.0
2020-03-13 15:45:00,6.2,6.25,6.19,6.23,1272475.0,2.4622,2.4821,2.4582,2.4741,1272475.0
2020-03-13 15:50:00,6.23,6.52,6.23,6.51,3763441.0,2.4741,2.5893,2.4741,2.5853,3763441.0
2020-03-13 15:55:00,6.52,6.69,6.47,6.58,4377859.0,2.5893,2.6568,2.5694,2.6131,4377859.0
2020-03-16 09:30:00,5.4,5.65,5.38,5.53,70400.0,2.1445,2.2438,2.1366,2.1961,70400.0
2020-03-16 09:35:00,5.53,5.53,5.53,5.53,0.0,2.1961,2.1961,2.1961,2.1961,0.0
2020-03-16 09:40:00,5.53,5.53,5.53,5.53,0.0,2.1961,2.1961,2.1961,2.1961,0.0
2020-03-16 09:45:00,5.45,5.5,5.38,5.38,468293.0,2.1644,2.1842,2.1366,2.1366,468293.0
2020-03-16 09:50:00,5.37,5.49,5.25,5.45,493986.0,2.1326,2.1802,2.0849,2.1644,493986.0
2020-03-16 09:55:00,5.45,5.55,5.37,5.38,536672.0,2.1644,2.2041,2.1326,2.1366,536672.0
2020-03-16 10:00:00,5.38,5.41,5.28,5.29,383051.0,2.1366,2.1485,2.0969,2.1008,383051.0
2020-03-16 10:05:00,5.29,5.42,5.27,5.42,280597.0,2.1008,2.1524,2.0929,2.1524,280597.0
2020-03-16 10:10:00,5.42,5.57,5.41,5.45,447836.0,2.1524,2.212,2.1485,2.1644,447836.0
2020-03-16 10:15:00,5.45,5.45,5.37,5.44,327621.0,2.1644,2.1644,2.1326,2.1604,327621.0
2020-03-16 10:20:00,5.43,5.58,5.42,5.54,279988.0,2.1564,2.216,2.1524,2.2001,279988.0
2020-03-16 10:25:00,5.54,5.62,5.53,5.6,574082.0,2.2001,2.2319,2.1961,2.2239,574082.0
2020-03-16 10:30:00,5.61,5.81,5.61,5.79,614189.0,2.2279,2.3073,2.2279,2.2994,614189.0
2020-03-16 10:35:00,5.79,5.85,5.68,5.77,415376.0,2.2994,2.3232,2.2557,2.2914,415376.0
2020-03-16 10:40:00,5.78,5.81,5.66,5.79,380400.0,2.2954,2.3073,2.2478,2.2994,380400.0
2020-03-16 10:45:00,5.79,5.93,5.79,5.85,507458.0,2.2994,2.355,2.2994,2.3232,507458.0
2020-03-16 10:50:00,5.85,5.94,5.81,5.87,563207.0,2.3232,2.359,2.3073,2.3312,563207.0
2020-03-16 10:55:00,5.88,5.93,5.82,5.86,304428.0,2.3351,2.355,2.3113,2.3272,304428.0
2020-03-16 11:00:00,5.85,5.86,5.8,5.81,197373.0,2.3232,2.3272,2.3034,2.3073,197373.0
2020-03-16 11:05:00,5.81,5.84,5.75,5.81,489299.0,2.3073,2.3192,2.2835,2.3073,489299.0
2020-03-16 11:10:00,5.81,5.91,5.79,5.9,296202.0,2.3073,2.347,2.2994,2.3431,296202.0
2020-03-16 11:15:00,5.9,5.97,5.88,5.9,195520.0,2.3431,2.3709,2.3351,2.3431,195520.0
2020-03-16 11:20:00,5.9,5.93,5.86,5.91,269960.0,2.3431,2.355,2.3272,2.347,269960.0
2020-03-16 11:25:00,5.91,5.92,5.87,5.89,229070.0,2.347,2.351,2.3312,2.3391,229070.0
2020-03-16 11:30:00,5.89,5.92,5.78,5.79,327860.0,2.3391,2.351,2.2954,2.2994,327860.0
2020-03-16 11:35:00,5.79,5.85,5.76,5.8,246171.0,2.2994,2.3232,2.2875,2.3034,246171.0
2020-03-16 11:40:00,5.79,5.8,5.65,5.65,531260.0,2.2994,2.3034,2.2438,2.2438,531260.0
2020-03-16 11:45:00,5.65,5.69,5.59,5.68,263215.0,2.2438,2.2597,2.22,2.2557,263215.0
2020-03-16 11:50:00,5.68,5.76,5.59,5.61,518962.0,2.2557,2.2875,2.22,2.2279,518962.0
2020-03-16 11:55:00,5.61,5.71,5.6,5.7,164550.0,2.2279,2.2676,2.2239,2.2636,164550.0
2020-03-16 12:00:00,5.69,5.74,5.64,5.73,180591.0,2.2597,2.2795,2.2398,2.2756,180591.0
2020-03-16 12:05:00,5.73,5.73,5.63,5.64,306234.0,2.2756,2.2756,2.2358,2.2398,306234.0
2020-03-16 12:10:00,5.64,5.7,5.63,5.65,246013.0,2.2398,2.2636,2.2358,2.2438,246013.0
2020-03-16 12:15:00,5.64,5.65,5.59,5.6,523394.0,2.2398,2.2438,2.22,2.2239,523394.0
2020-03-16 12:20:00,5.6,5.6,5.58,5.59,341377.0,2.2239,2.2239,2.216,2.22,341377.0
2020-03-16 12:25:00,5.6,5.67,5.59,5.61,351479.0,2.2239,2.2517,2.22,2.2279,351479.0
2020-03-16 12:30:00,5.61,5.66,5.58,5.6,247742.0,2.2279,2.2478,2.216,2.2239,247742.0
2020-03-16 12:35:00,5.61,5.67,5.6,5.65,303169.0,2.2279,2.2517,2.2239,2.2438,303169.0
2020-03-16 12:40:00,5.65,5.66,5.63,5.64,99422.0,2.2438,2.2478,2.2358,2.2398,99422.0
2020-03-16 12:45:00,5.63,5.63,5.57,5.57,107038.0,2.2358,2.2358,2.212,2.212,107038.0
2020-03-16 12:50:00,5.57,5.58,5.52,5.53,200015.0,2.212,2.216,2.1922,2.1961,200015.0
2020-03-16 12:55:00,5.53,5.56,5.51,5.55,229701.0,2.1961,2.208,2.1882,2.2041,229701.0
2020-03-16 13:00:00,5.55,5.56,5.52,5.56,174101.0,2.2041,2.208,2.1922,2.208,174101.0
2020-03-16 13:05:00,5.56,5.56,5.53,5.54,343122.0,2.208,2.208,2.1961,2.2001,343122.0
2020-03-16 13:10:00,5.54,5.59,5.52,5.57,378821.0,2.2001,2.22,2.1922,2.212,378821.0
2020-03-16 13:15:00,5.57,5.57,5.54,5.54,267630.0,2.212,2.212,2.2001,2.2001,267630.0
2020-03-16 13:20:00,5.54,5.57,5.51,5.57,312039.0,2.2001,2.212,2.1882,2.212,312039.0
2020-03-16 13:25:00,5.57,5.57,5.55,5.56,390814.0,2.212,2.212,2.2041,2.208,390814.0
2020-03-16 13:30:00,5.56,5.56,5.5,5.5,418054.0,2.208,2.208,2.1842,2.1842,418054.0
2020-03-16 13:35:00,5.51,5.55,5.49,5.53,306453.0,2.1882,2.2041,2.1802,2.1961,306453.0
2020-03-16 13:40:00,5.52,5.53,5.47,5.47,139978.0,2.1922,2.1961,2.1723,2.1723,139978.0
2020-03-16 13:45:00,5.48,5.5,5.45,5.47,257920.0,2.1763,2.1842,2.1644,2.1723,257920.0
2020-03-16 13:50:00,5.48,5.5,5.44,5.45,187252.0,2.1763,2.1842,2.1604,2.1644,187252.0
2020-03-16 13:55:00,5.45,5.48,5.44,5.46,225421.0,2.1644,2.1763,2.1604,2.1683,225421.0
2020-03-16 14:00:00,5.46,5.46,5.4,5.41,347512.0,2.1683,2.1683,2.1445,2.1485,347512.0
2020-03-16 14:05:00,5.41,5.41,5.39,5.4,152529.0,2.1485,2.1485,2.1405,2.1445,152529.0
2020-03-16 14:10:00,5.4,5.44,5.38,5.44,195349.0,2.1445,2.1604,2.1366,2.1604,195349.0
2020-03-16 14:15:00,5.44,5.46,5.41,5.41,117759.0,2.1604,2.1683,2.1485,2.1485,117759.0
2020-03-16 14:20:00,5.42,5.44,5.41,5.42,123921.0,2.1524,2.1604,2.1485,2.1524,123921.0
2020-03-16 14:25:00,5.41,5.49,5.4,5.49,217704.0,2.1485,2.1802,2.1445,2.1802,217704.0
2020-03-16 14:30:00,5.49,5.62,5.48,5.62,434404.0,2.1802,2.2319,2.1763,2.2319,434404.0
2020-03-16 14:35:00,5.62,5.66,5.5,5.53,349916.0,2.2319,2.2478,2.1842,2.1961,349916.0
2020-03-16 14:40:00,5.52,5.53,5.46,5.5,338145.0,2.1922,2.1961,2.1683,2.1842,338145.0
2020-03-16 14:45:00,5.5,5.57,5.48,5.5,538778.0,2.1842,2.212,2.1763,2.1842,538778.0
2020-03-16 14:50:00,5.5,5.53,5.47,5.5,278693.0,2.1842,2.1961,2.1723,2.1842,278693.0
2020-03-16 14:55:00,5.49,5.53,5.47,5.5,248277.0,2.1802,2.1961,2.1723,2.1842,248277.0
2020-03-16 15:00:00,5.5,5.54,5.46,5.49,339918.0,2.1842,2.2001,2.1683,2.1802,339918.0
2020-03-16 15:05:00,5.49,5.53,5.48,5.49,341229.0,2.1802,2.1961,2.1763,2.1802,341229.0
2020-03-16 15:10:00,5.49,5.5,5.43,5.43,343113.0,2.1802,2.1842,2.1564,2.1564,343113.0
2020-03-16 15:15:00,5.44,5.51,5.43,5.49,404887.0,2.1604,2.1882,2.1564,2.1802,404887.0
2020-03-16 15:20:00,5.49,5.5,5.43,5.45,641198.0,2.1802,2.1842,2.1564,2.1644,641198.0
2020-03-16 15:25:00,5.45,5.46,5.39,5.4,388766.0,2.1644,2.1683,2.1405,2.1445,388766.0
2020-03-16 15:30:00,5.4,5.4,5.33,5.36,657462.0,2.1445,2.1445,2.1167,2.1286,657462.0
2020-03-16 15:35:00,5.36,5.38,5.32,5.34,757460.0,2.1286,2.1366,2.1127,2.1207,757460.0
2020-03-16 15:40:00,5.34,5.35,5.27,5.31,784083.0,2.1207,2.1247,2.0929,2.1088,784083.0
2020-03-16 15:45:00,5.31,5.36,5.31,5.34,995957.0,2.1088,2.1286,2.1088,2.1207,995957.0
2020-03-16 15:50:00,5.34,5.35,5.33,5.35,1244729.0,2.1207,2.1247,2.1167,2.1247,1244729.0
2020-03-16 15:55:00,5.35,5.35,5.13,5.24,4777226.0,2.1247,2.1247,2.0373,2.081,4777226.0
2020-03-17 09:30:00,5.41,5.45,5.33,5.34,751927.0,2.1485,2.1644,2.1167,2.1207,751927.0
2020-03-17 09:35:00,5.33,5.34,5.22,5.23,329763.0,2.1167,2.1207,2.073,2.077,329763.0
2020-03-17 09:40:00,5.22,5.22,5.17,5.18,351593.0,2.073,2.073,2.0532,2.0571,351593.0
2020-03-17 09:45:00,5.17,5.33,5.16,5.26,536356.0,2.0532,2.1167,2.0492,2.0889,536356.0
2020-03-17 09:50:00,5.26,5.29,5.2,5.2,195708.0,2.0889,2.1008,2.0651,2.0651,195708.0
2020-03-17 09:55:00,5.19,5.25,5.16,5.23,269948.0,2.0611,2.0849,2.0492,2.077,269948.0
2020-03-17 10:00:00,5.23,5.25,5.16,5.23,283113.0,2.077,2.0849,2.0492,2.077,283113.0
2020-03-17 10:05:00,5.24,5.28,5.23,5.26,339814.0,2.081,2.0969,2.077,2.0889,339814.0
2020-03-17 10:10:00,5.26,5.32,5.24,5.29,234630.0,2.0889,2.1127,2.081,2.1008,234630.0
2020-03-17 10:15:00,5.29,5.33,5.24,5.26,721053.0,2.1008,2.1167,2.081,2.0889,721053.0
2020-03-17 10:20:00,5.25,5.29,5.2,5.25,147232.0,2.0849,2.1008,2.0651,2.0849,147232.0
2020-03-17 10:25:00,5.25,5.31,5.24,5.31,197870.0,2.0849,2.1088,2.081,2.1088,197870.0
2020-03-17 10:30:00,5.31,5.33,5.24,5.25,257956.0,2.1088,2.1167,2.081,2.0849,257956.0
2020-03-17 10:35:00,5.24,5.32,5.23,5.32,354104.0,2.081,2.1127,2.077,2.1127,354104.0
2020-03-17 10:40:00,5.32,5.37,5.29,5.35,283951.0,2.1127,2.1326,2.1008,2.1247,283951.0
2020-03-17 10:45:00,5.35,5.42,5.3,5.4,563800.0,2.1247,2.1524,2.1048,2.1445,563800.0
2020-03-17 10:50:00,5.4,5.45,5.38,5.41,529727.0,2.1445,2.1644,2.1366,2.1485,529727.0
2020-03-17 10:55:00,5.42,5.46,5.4,5.43,435178.0,2.1524,2.1683,2.1445,2.1564,435178.0
2020-03-17 11:00:00,5.42,5.45,5.36,5.37,414783.0,2.1524,2.1644,2.1286,2.1326,414783.0
2020-03-17 11:05:00,5.37,5.45,5.36,5.44,203581.0,2.1326,2.1644,2.1286,2.1604,203581.0
2020-03-17 11:10:00,5.44,5.56,5.44,5.56,409141.0,2.1604,2.208,2.1604,2.208,409141.0
2020-03-17 11:15:00,5.56,5.58,5.49,5.54,851944.0,2.208,2.216,2.1802,2.2001,851944.0
2020-03-17 11:20:00,5.54,5.56,5.42,5.45,705415.0,2.2001,2.208,2.1524,2.1644,705415.0
2020-03-17 11:25:00,5.45,5.53,5.45,5.49,691429.0,2.1644,2.1961,2.1644,2.1802,691429.0
2020-03-17 11:30:00,5.48,5.52,5.48,5.52,416608.0,2.1763,2.1922,2.1763,2.1922,416608.0
2020-03-17 11:35:00,5.52,5.53,5.48,5.49,282574.0,2.1922,2.1961,2.1763,2.1802,282574.0
2020-03-17 11:40:00,5.48,5.53,5.46,5.5,250478.0,2.1763,2.1961,2.1683,2.1842,250478.0
2020-03-17 11:45:00,5.51,5.58,5.5,5.57,345262.0,2.1882,2.216,2.1842,2.212,345262.0
2020-03-17 11:50:00,5.57,5.59,5.55,5.58,272081.0,2.212,2.22,2.2041,2.216,272081.0
2020-03-17 11:55:00,5.58,5.59,5.51,5.55,367513.0,2.216,2.22,2.1882,2.2041,367513.0
2020-03-17 12:00:00,5.56,5.57,5.53,5.55,177538.0,2.208,2.212,2.1961,2.2041,177538.0
2020-03-17 12:05:00,5.55,5.63,5.54,5.62,525390.0,2.2041,2.2358,2.2001,2.2319,525390.0
2020-03-17 12:10:00,5.61,5.66,5.59,5.65,490180.0,2.2279,2.2478,2.22,2.2438,490180.0
2020-03-17 12:15:00,5.65,5.65,5.53,5.58,897970.0,2.2438,2.2438,2.1961,2.216,897970.0
2020-03-17 12:20:00,5.58,5.61,5.47,5.5,960323.0,2.216,2.2279,2.1723,2.1842,960323.0
2020-03-17 12:25:00,5.5,5.51,5.48,5.49,602502.0,2.1842,2.1882,2.1763,2.1802,602502.0
2020-03-17 12:30:00,5.49,5.51,5.45,5.46,235203.0,2.1802,2.1882,2.1644,2.1683,235203.0
2020-03-17 12:35:00,5.45,5.46,5.4,5.4,150558.0,2.1644,2.1683,2.1445,2.1445,150558.0
2020-03-17 12:40:00,5.41,5.41,5.38,5.4,476358.0,2.1485,2.1485,2.1366,2.1445,476358.0
2020-03-17 12:45:00,5.41,5.43,5.38,5.39,290118.0,2.1485,2.1564,2.1366,2.1405,290118.0
2020-03-17 12:50:00,5.39,5.39,5.33,5.35,146850.0,2.1405,2.1405,2.1167,2.1247,146850.0
2020-03-17 12:55:00,5.35,5.36,5.28,5.31,1209463.0,2.1247,2.1286,2.0969,2.1088,1209463.0
2020-03-17 13:00:00,5.32,5.33,5.22,5.23,698511.0,2.1127,2.1167,2.073,2.077,698511.0
2020-03-17 13:05:00,5.24,5.27,5.22,5.23,310073.0,2.081,2.0929,2.073,2.077,310073.0
2020-03-17 13:10:00,5.23,5.24,5.21,5.22,248727.0,2.077,2.081,2.0691,2.073,248727.0
2020-03-17 13:15:00,5.23,5.25,5.19,5.23,744762.0,2.077,2.0849,2.0611,2.077,744762.0
2020-03-17 13:20:00,5.23,5.27,5.19,5.24,1304216.0,2.077,2.0929,2.0611,2.081,1304216.0
2020-03-17 13:25:00,5.24,5.25,5.14,5.23,1700771.0,2.081,2.0849,2.0413,2.077,1700771.0
2020-03-17 13:30:00,5.23,5.31,5.2,5.28,607879.0,2.077,2.1088,2.0651,2.0969,607879.0
2020-03-17 13:35:00,5.28,5.31,5.22,5.26,960586.0,2.0969,2.1088,2.073,2.0889,960586.0
2020-03-17 13:40:00,5.26,5.29,5.25,5.28,423362.0,2.0889,2.1008,2.0849,2.0969,423362.0
2020-03-17 13:45:00,5.28,5.28,5.24,5.25,326055.0,2.0969,2.0969,2.081,2.0849,326055.0
2020-03-17 13:50:00,5.25,5.26,5.16,5.22,687438.0,2.0849,2.0889,2.0492,2.073,687438.0
2020-03-17 13:55:00,5.21,5.24,5.19,5.23,297081.0,2.0691,2.081,2.0611,2.077,297081.0
2020-03-17 14:00:00,5.23,5.26,5.2,5.25,243941.0,2.077,2.0889,2.0651,2.0849,243941.0
2020-03-17 14:05:00,5.25,5.32,5.25,5.29,1318798.0,2.0849,2.1127,2.0849,2.1008,1318798.0
2020-03-17 14:10:00,5.29,5.3,5.26,5.29,249805.0,2.1008,2.1048,2.0889,2.1008,249805.0
2020-03-17 14:15:00,5.29,5.33,5.27,5.32,522321.0,2.1008,2.1167,2.0929,2.1127,522321.0
2020-03-17 14:20:00,5.32,5.32,5.25,5.27,360006.0,2.1127,2.1127,2.0849,2.0929,360006.0
2020-03-17 14:25:00,5.26,5.3,5.25,5.28,1460211.0,2.0889,2.1048,2.0849,2.0969,1460211.0
2020-03-17 14:30:00,5.28,5.3,5.26,5.29,542890.0,2.0969,2.1048,2.0889,2.1008,542890.0
2020-03-17 14:35:00,5.29,5.31,5.27,5.29,510996.0,2.1008,2.1088,2.0929,2.1008,510996.0
2020-03-17 14:40:00,5.29,5.3,5.26,5.27,833666.0,2.1008,2.1048,2.0889,2.0929,833666.0
2020-03-17 14:45:00,5.27,5.27,5.23,5.24,307724.0,2.0929,2.0929,2.077,2.081,307724.0
2020-03-17 14:50:00,5.24,5.26,5.23,5.25,225680.0,2.081,2.0889,2.077,2.0849,225680.0
2020-03-17 14:55:00,5.25,5.27,5.23,5.26,505749.0,2.0849,2.0929,2.077,2.0889,505749.0
2020-03-17 15:00:00,5.26,5.27,5.22,5.24,248096.0,2.0889,2.0929,2.073,2.081,248096.0
2020-03-17 15:05:00,5.24,5.27,5.22,5.25,507727.0,2.081,2.0929,2.073,2.0849,507727.0
2020-03-17 15:10:00,5.25,5.27,5.24,5.26,187541.0,2.0849,2.0929,2.081,2.0889,187541.0
2020-03-17 15:15:00,5.26,5.29,5.25,5.27,976851.0,2.0889,2.1008,2.0849,2.0929,976851.0
2020-03-17 15:20:00,5.27,5.28,5.23,5.26,693522.0,2.0929,2.0969,2.077,2.0889,693522.0
2020-03-17 15:25:00,5.26,5.27,5.23,5.25,499860.0,2.0889,2.0929,2.077,2.0849,499860.0
2020-03-17 15:30:00,5.25,5.31,5.24,5.27,841976.0,2.0849,2.1088,2.081,2.0929,841976.0
2020-03-17 15:35:00,5.27,5.3,5.26,5.27,1118599.0,2.0929,2.1048,2.0889,2.0929,1118599.0
2020-03-17 15:40:00,5.27,5.29,5.26,5.28,815724.0,2.0929,2.1008,2.0889,2.0969,815724.0
2020-03-17 15:45:00,5.28,5.28,5.25,5.25,1351023.0,2.0969,2.0969,2.0849,2.0849,1351023.0
2020-03-17 15:50:00,5.25,5.29,5.25,5.27,1987754.0,2.0849,2.1008,2.0849,2.0929,1987754.0
2020-03-17 15:55:00,5.28,5.45,5.27,5.41,3519544.0,2.0969,2.1644,2.0929,2.1485,3519544.0
2020-03-18 09:30:00,4.56,4.79,4.54,4.73,1028893.0,1.8109,1.9023,1.803,1.8784,1028893.0
2020-03-18 09:35:00,4.71,4.76,4.65,4.76,528901.0,1.8705,1.8903,1.8467,1.8903,528901.0
2020-03-18 09:40:00,4.75,4.81,4.7,4.73,728007.0,1.8864,1.9102,1.8665,1.8784,728007.0
2020-03-18 09:45:00,4.74,4.74,4.68,4.68,507668.0,1.8824,1.8824,1.8586,1.8586,507668.0
2020-03-18 09:50:00,4.68,4.79,4.65,4.79,635164.0,1.8586,1.9023,1.8467,1.9023,635164.0
2020-03-18 09:55:00,4.79,4.81,4.73,4.75,821757.0,1.9023,1.9102,1.8784,1.8864,821757.0
2020-03-18 10:00:00,4.75,4.82,4.73,4.78,571630.0,1.8864,1.9142,1.8784,1.8983,571630.0
2020-03-18 10:05:00,4.79,4.81,4.75,4.75,476602.0,1.9023,1.9102,1.8864,1.8864,476602.0
2020-03-18 10:10:00,4.75,4.77,4.71,4.75,632553.0,1.8864,1.8943,1.8705,1.8864,632553.0
2020-03-18 10:15:00,4.75,4.78,4.73,4.73,478658.0,1.8864,1.8983,1.8784,1.8784,478658.0
2020-03-18 10:20:00,4.73,4.75,4.7,4.71,489721.0,1.8784,1.8864,1.8665,1.8705,489721.0
2020-03-18 10:25:00,4.71,4.74,4.7,4.71,267140.0,1.8705,1.8824,1.8665,1.8705,267140.0
2020-03-18 10:30:00,4.71,4.71,4.66,4.67,553384.0,1.8705,1.8705,1.8506,1.8546,553384.0
2020-03-18 10:35:00,4.68,4.68,4.62,4.65,544305.0,1.8586,1.8586,1.8347,1.8467,544305.0
2020-03-18 10:40:00,4.65,4.67,4.64,4.65,448817.0,1.8467,1.8546,1.8427,1.8467,448817.0
2020-03-18 10:45:00,4.65,4.65,4.6,4.63,957004.0,1.8467,1.8467,1.8268,1.8387,957004.0
2020-03-18 10:50:00,4.63,4.63,4.59,4.6,660035.0,1.8387,1.8387,1.8228,1.8268,660035.0
2020-03-18 10:55:00,4.61,4.66,4.6,4.62,391632.0,1.8308,1.8506,1.8268,1.8347,391632.0
2020-03-18 11:00:00,4.61,4.63,4.6,4.61,185418.0,1.8308,1.8387,1.8268,1.8308,185418.0
2020-03-18 11:05:00,4.61,4.61,4.58,4.58,338264.0,1.8308,1.8308,1.8189,1.8189,338264.0
2020-03-18 11:10:00,4.58,4.59,4.56,4.58,354803.0,1.8189,1.8228,1.8109,1.8189,354803.0
2020-03-18 11:15:00,4.57,4.57,4.56,4.57,202151.0,1.8149,1.8149,1.8109,1.8149,202151.0
2020-03-18 11:20:00,4.57,4.61,4.55,4.6,593832.0,1.8149,1.8308,1.8069,1.8268,593832.0
2020-03-18 11:25:00,4.6,4.64,4.55,4.57,661600.0,1.8268,1.8427,1.8069,1.8149,661600.0
2020-03-18 11:30:00,4.57,4.59,4.55,4.57,404728.0,1.8149,1.8228,1.8069,1.8149,404728.0
2020-03-18 11:35:00,4.56,4.56,4.5,4.5,239930.0,1.8109,1.8109,1.7871,1.7871,239930.0
2020-03-18 11:40:00,4.5,4.52,4.49,4.49,531846.0,1.7871,1.795,1.7831,1.7831,531846.0
2020-03-18 11:45:00,4.5,4.5,4.45,4.46,291793.0,1.7871,1.7871,1.7672,1.7712,291793.0
2020-03-18 11:50:00,4.45,4.47,4.42,4.44,386454.0,1.7672,1.7752,1.7553,1.7633,386454.0
2020-03-18 11:55:00,4.44,4.46,4.43,4.44,369078.0,1.7633,1.7712,1.7593,1.7633,369078.0
2020-03-18 12:00:00,4.43,4.47,4.42,4.45,396560.0,1.7593,1.7752,1.7553,1.7672,396560.0
2020-03-18 12:05:00,4.45,4.46,4.43,4.44,275939.0,1.7672,1.7712,1.7593,1.7633,275939.0
2020-03-18 12:10:00,4.43,4.46,4.41,4.41,381614.0,1.7593,1.7712,1.7513,1.7513,381614.0
2020-03-18 12:15:00,4.41,4.42,4.38,4.39,331745.0,1.7513,1.7553,1.7394,1.7434,331745.0
2020-03-18 12:20:00,4.38,4.42,4.37,4.42,406729.0,1.7394,1.7553,1.7355,1.7553,406729.0
2020-03-18 12:25:00,4.42,4.5,4.41,4.5,274898.0,1.7553,1.7871,1.7513,1.7871,274898.0
2020-03-18 12:30:00,4.5,4.5,4.44,4.48,268291.0,1.7871,1.7871,1.7633,1.7791,268291.0
2020-03-18 12:35:00,4.48,4.48,4.42,4.45,323269.0,1.7791,1.7791,1.7553,1.7672,323269.0
2020-03-18 12:40:00,4.45,4.45,4.37,4.38,312214.0,1.7672,1.7672,1.7355,1.7394,312214.0
2020-03-18 12:45:00,4.38,4.41,4.32,4.34,327730.0,1.7394,1.7513,1.7156,1.7235,327730.0
2020-03-18 12:50:00,4.34,4.37,4.3,4.35,533417.0,1.7235,1.7355,1.7077,1.7275,533417.0
2020-03-18 12:55:00,4.35,4.36,4.34,4.35,60609.0,1.7275,1.7315,1.7235,1.7275,60609.0
2020-03-18 13:00:00,4.35,4.35,4.35,4.35,0.0,1.7275,1.7275,1.7275,1.7275,0.0
2020-03-18 13:05:00,4.35,4.35,4.35,4.35,0.0,1.7275,1.7275,1.7275,1.7275,0.0
2020-03-18 13:10:00,4.4,4.4,4.29,4.31,438844.0,1.7474,1.7474,1.7037,1.7116,438844.0
2020-03-18 13:15:00,4.3,4.31,4.2,4.21,503293.0,1.7077,1.7116,1.6679,1.6719,503293.0
2020-03-18 13:20:00,4.22,4.24,4.2,4.22,252649.0,1.6759,1.6838,1.6679,1.6759,252649.0
2020-03-18 13:25:00,4.22,4.23,4.2,4.23,1428379.0,1.6759,1.6799,1.6679,1.6799,1428379.0
2020-03-18 13:30:00,4.23,4.23,4.13,4.16,566109.0,1.6799,1.6799,1.6402,1.6521,566109.0
2020-03-18 13:35:00,4.16,4.21,4.14,4.2,431239.0,1.6521,1.6719,1.6441,1.6679,431239.0
2020-03-18 13:40:00,4.21,4.21,4.17,4.18,547962.0,1.6719,1.6719,1.656,1.66,547962.0
2020-03-18 13:45:00,4.18,4.21,4.16,4.21,475355.0,1.66,1.6719,1.6521,1.6719,475355.0
2020-03-18 13:50:00,4.21,4.21,4.17,4.17,216886.0,1.6719,1.6719,1.656,1.656,216886.0
2020-03-18 13:55:00,4.17,4.18,4.11,4.13,712068.0,1.656,1.66,1.6322,1.6402,712068.0
2020-03-18 14:00:00,4.13,4.13,4.12,4.13,74612.0,1.6402,1.6402,1.6362,1.6402,74612.0
2020-03-18 14:05:00,4.12,4.18,4.12,4.13,505117.0,1.6362,1.66,1.6362,1.6402,505117.0
2020-03-18 14:10:00,4.13,4.2,4.13,4.19,613646.0,1.6402,1.6679,1.6402,1.664,613646.0
2020-03-18 14:15:00,4.19,4.2,4.01,4.11,925709.0,1.664,1.6679,1.5925,1.6322,925709.0
2020-03-18 14:20:00,4.11,4.2,4.08,4.19,419230.0,1.6322,1.6679,1.6203,1.664,419230.0
2020-03-18 14:25:00,4.19,4.2,4.05,4.07,580093.0,1.664,1.6679,1.6084,1.6163,580093.0
2020-03-18 14:30:00,4.07,4.12,4.05,4.08,277418.0,1.6163,1.6362,1.6084,1.6203,277418.0
2020-03-18 14:35:00,4.08,4.11,4.06,4.08,391134.0,1.6203,1.6322,1.6124,1.6203,391134.0
2020-03-18 14:40:00,4.08,4.09,4.06,4.08,644869.0,1.6203,1.6243,1.6124,1.6203,644869.0
2020-03-18 14:45:00,4.08,4.1,4.07,4.08,317399.0,1.6203,1.6282,1.6163,1.6203,317399.0
2020-03-18 14:50:00,4.08,4.11,4.06,4.1,920224.0,1.6203,1.6322,1.6124,1.6282,920224.0
2020-03-18 14:55:00,4.11,4.13,4.09,4.12,390697.0,1.6322,1.6402,1.6243,1.6362,390697.0
2020-03-18 15:00:00,4.12,4.18,4.09,4.12,1330979.0,1.6362,1.66,1.6243,1.6362,1330979.0
2020-03-18 15:05:00,4.12,4.23,4.12,4.21,817267.0,1.6362,1.6799,1.6362,1.6719,817267.0
2020-03-18 15:10:00,4.21,4.27,4.18,4.22,854347.0,1.6719,1.6957,1.66,1.6759,854347.0
2020-03-18 15:15:00,4.22,4.23,4.11,4.13,966648.0,1.6759,1.6799,1.6322,1.6402,966648.0
2020-03-18 15:20:00,4.13,4.14,4.03,4.06,855633.0,1.6402,1.6441,1.6004,1.6124,855633.0
2020-03-18 15:25:00,4.06,4.15,4.05,4.06,659739.0,1.6124,1.6481,1.6084,1.6124,659739.0
2020-03-18 15:30:00,4.06,4.13,4.05,4.12,698371.0,1.6124,1.6402,1.6084,1.6362,698371.0
2020-03-18 15:35:00,4.11,4.13,4.1,4.12,1019524.0,1.6322,1.6402,1.6282,1.6362,1019524.0
2020-03-18 15:40:00,4.12,4.16,4.11,4.16,1170004.0,1.6362,1.6521,1.6322,1.6521,1170004.0
2020-03-18 15:45:00,4.16,4.2,4.14,4.18,2269284.0,1.6521,1.6679,1.6441,1.66,2269284.0
2020-03-18 15:50:00,4.19,4.22,4.18,4.21,2168800.0,1.664,1.6759,1.66,1.6719,2168800.0
2020-03-18 15:55:00,4.22,4.31,4.21,4.31,3244501.0,1.6759,1.7116,1.6719,1.7116,3244501.0
2020-03-19 09:30:00,4.38,4.43,4.24,4.26,697855.0,1.7394,1.7593,1.6838,1.6918,697855.0
2020-03-19 09:35:00,4.25,4.26,4.2,4.21,535115.0,1.6878,1.6918,1.6679,1.6719,535115.0
2020-03-19 09:40:00,4.21,4.21,4.1,4.15,336822.0,1.6719,1.6719,1.6282,1.6481,336822.0
2020-03-19 09:45:00,4.14,4.24,4.13,4.22,494386.0,1.6441,1.6838,1.6402,1.6759,494386.0
2020-03-19 09:50:00,4.21,4.22,4.15,4.2,793414.0,1.6719,1.6759,1.6481,1.6679,793414.0
2020-03-19 09:55:00,4.2,4.29,4.19,4.27,609002.0,1.6679,1.7037,1.664,1.6957,609002.0
2020-03-19 10:00:00,4.28,4.31,4.22,4.28,598095.0,1.6997,1.7116,1.6759,1.6997,598095.0
2020-03-19 10:05:00,4.28,4.34,4.26,4.33,591314.0,1.6997,1.7235,1.6918,1.7196,591314.0
2020-03-19 10:10:00,4.33,4.39,4.32,4.39,749289.0,1.7196,1.7434,1.7156,1.7434,749289.0
2020-03-19 10:15:00,4.39,4.43,4.31,4.32,725914.0,1.7434,1.7593,1.7116,1.7156,725914.0
2020-03-19 10:20:00,4.31,4.35,4.3,4.35,472527.0,1.7116,1.7275,1.7077,1.7275,472527.0
2020-03-19 10:25:00,4.35,4.37,4.33,4.36,1000901.0,1.7275,1.7355,1.7196,1.7315,1000901.0
2020-03-19 10:30:00,4.36,4.42,4.35,4.39,726537.0,1.7315,1.7553,1.7275,1.7434,726537.0
2020-03-19 10:35:00,4.38,4.41,4.35,4.36,464902.0,1.7394,1.7513,1.7275,1.7315,464902.0
2020-03-19 10:40:00,4.35,4.37,4.3,4.33,764582.0,1.7275,1.7355,1.7077,1.7196,764582.0
2020-03-19 10:45:00,4.34,4.37,4.23,4.24,1101252.0,1.7235,1.7355,1.6799,1.6838,1101252.0
2020-03-19 10:50:00,4.24,4.27,4.21,4.27,623519.0,1.6838,1.6957,1.6719,1.6957,623519.0
2020-03-19 10:55:00,4.27,4.32,4.25,4.28,673465.0,1.6957,1.7156,1.6878,1.6997,673465.0
2020-03-19 11:00:00,4.28,4.36,4.23,4.25,755342.0,1.6997,1.7315,1.6799,1.6878,755342.0
2020-03-19 11:05:00,4.25,4.3,4.22,4.25,1038576.0,1.6878,1.7077,1.6759,1.6878,1038576.0
2020-03-19 11:10:00,4.25,4.34,4.23,4.33,883035.0,1.6878,1.7235,1.6799,1.7196,883035.0
2020-03-19 11:15:00,4.33,4.38,4.27,4.37,282497.0,1.7196,1.7394,1.6957,1.7355,282497.0
2020-03-19 11:20:00,4.37,4.5,4.36,4.43,787000.0,1.7355,1.7871,1.7315,1.7593,787000.0
2020-03-19 11:25:00,4.43,4.54,4.43,4.54,534364.0,1.7593,1.803,1.7593,1.803,534364.0
2020-03-19 11:30:00,4.54,4.58,4.47,4.58,832394.0,1.803,1.8189,1.7752,1.8189,832394.0
2020-03-19 11:35:00,4.58,4.6,4.52,4.53,1064315.0,1.8189,1.8268,1.795,1.799,1064315.0
2020-03-19 11:40:00,4.53,4.55,4.48,4.52,872722.0,1.799,1.8069,1.7791,1.795,872722.0
2020-03-19 11:45:00,4.53,4.55,4.49,4.54,706373.0,1.799,1.8069,1.7831,1.803,706373.0
2020-03-19 11:50:00,4.53,4.57,4.51,4.56,558177.0,1.799,1.8149,1.7911,1.8109,558177.0
2020-03-19 11:55:00,4.56,4.68,4.55,4.59,785251.0,1.8109,1.8586,1.8069,1.8228,785251.0
2020-03-19 12:00:00,4.6,4.61,4.52,4.53,615849.0,1.8268,1.8308,1.795,1.799,615849.0
2020-03-19 12:05:00,4.52,4.54,4.5,4.52,534064.0,1.795,1.803,1.7871,1.795,534064.0
2020-03-19 12:10:00,4.52,4.61,4.51,4.6,719518.0,1.795,1.8308,1.7911,1.8268,719518.0
2020-03-19 12:15:00,4.6,4.6,4.54,4.56,371574.0,1.8268,1.8268,1.803,1.8109,371574.0
2020-03-19 12:20:00,4.56,4.59,4.54,4.54,205714.0,1.8109,1.8228,1.803,1.803,205714.0
2020-03-19 12:25:00,4.54,4.59,4.48,4.58,847882.0,1.803,1.8228,1.7791,1.8189,847882.0
2020-03-19 12:30:00,4.58,4.59,4.49,4.52,532498.0,1.8189,1.8228,1.7831,1.795,532498.0
2020-03-19 12:35:00,4.52,4.59,4.49,4.5,442075.0,1.795,1.8228,1.7831,1.7871,442075.0
2020-03-19 12:40:00,4.5,4.59,4.49,4.56,577249.0,1.7871,1.8228,1.7831,1.8109,577249.0
2020-03-19 12:45:00,4.55,4.62,4.55,4.58,404001.0,1.8069,1.8347,1.8069,1.8189,404001.0
2020-03-19 12:50:00,4.57,4.63,4.55,4.63,446689.0,1.8149,1.8387,1.8069,1.8387,446689.0
2020-03-19 12:55:00,4.63,4.68,4.61,4.62,1013284.0,1.8387,1.8586,1.8308,1.8347,1013284.0
2020-03-19 13:00:00,4.62,4.68,4.61,4.67,822041.0,1.8347,1.8586,1.8308,1.8546,822041.0
2020-03-19 13:05:00,4.67,4.69,4.64,4.69,391149.0,1.8546,1.8625,1.8427,1.8625,391149.0
2020-03-19 13:10:00,4.69,4.72,4.68,4.72,480512.0,1.8625,1.8745,1.8586,1.8745,480512.0
2020-03-19 13:15:00,4.71,4.72,4.68,4.7,279478.0,1.8705,1.8745,1.8586,1.8665,279478.0
2020-03-19 13:20:00,4.7,4.76,4.69,4.75,269155.0,1.8665,1.8903,1.8625,1.8864,269155.0
2020-03-19 13:25:00,4.75,4.76,4.7,4.71,275102.0,1.8864,1.8903,1.8665,1.8705,275102.0
2020-03-19 13:30:00,4.71,4.71,4.68,4.69,241101.0,1.8705,1.8705,1.8586,1.8625,241101.0
2020-03-19 13:35:00,4.69,4.7,4.68,4.69,297375.0,1.8625,1.8665,1.8586,1.8625,297375.0
2020-03-19 13:40:00,4.69,4.69,4.68,4.69,362533.0,1.8625,1.8625,1.8586,1.8625,362533.0
2020-03-19 13:45:00,4.69,4.74,4.68,4.74,388164.0,1.8625,1.8824,1.8586,1.8824,388164.0
2020-03-19 13:50:00,4.74,4.8,4.73,4.77,382670.0,1.8824,1.9062,1.8784,1.8943,382670.0
2020-03-19 13:55:00,4.77,4.83,4.76,4.82,364122.0,1.8943,1.9181,1.8903,1.9142,364122.0
2020-03-19 14:00:00,4.82,4.88,4.8,4.85,454043.0,1.9142,1.938,1.9062,1.9261,454043.0
2020-03-19 14:05:00,4.85,4.87,4.82,4.84,437831.0,1.9261,1.934,1.9142,1.9221,437831.0
2020-03-19 14:10:00,4.85,4.89,4.84,4.87,331013.0,1.9261,1.942,1.9221,1.934,331013.0
2020-03-19 14:15:00,4.87,4.89,4.85,4.88,454065.0,1.934,1.942,1.9261,1.938,454065.0
2020-03-19 14:20:00,4.88,4.91,4.87,4.91,249696.0,1.938,1.9499,1.934,1.9499,249696.0
2020-03-19 14:25:00,4.9,4.93,4.88,4.9,309760.0,1.9459,1.9579,1.938,1.9459,309760.0
2020-03-19 14:30:00,4.9,4.95,4.88,4.93,282164.0,1.9459,1.9658,1.938,1.9579,282164.0
2020-03-19 14:35:00,4.94,5.05,4.93,5.04,680016.0,1.9618,2.0055,1.9579,2.0015,680016.0
2020-03-19 14:40:00,5.04,5.12,5.04,5.08,433398.0,2.0015,2.0333,2.0015,2.0174,433398.0
2020-03-19 14:45:00,5.08,5.09,5.0,5.07,702223.0,2.0174,2.0214,1.9857,2.0135,702223.0
2020-03-19 14:50:00,5.07,5.07,4.98,5.03,621589.0,2.0135,2.0135,1.9777,1.9976,621589.0
2020-03-19 14:55:00,5.04,5.09,5.03,5.08,692736.0,2.0015,2.0214,1.9976,2.0174,692736.0
2020-03-19 15:00:00,5.08,5.09,4.96,5.02,702730.0,2.0174,2.0214,1.9698,1.9936,702730.0
2020-03-19 15:05:00,5.03,5.03,4.92,4.92,654089.0,1.9976,1.9976,1.9539,1.9539,654089.0
2020-03-19 15:10:00,4.92,5.04,4.91,5.04,1279790.0,1.9539,2.0015,1.9499,2.0015,1279790.0
2020-03-19 15:15:00,5.04,5.06,5.02,5.04,654764.0,2.0015,2.0095,1.9936,2.0015,654764.0
2020-03-19 15:20:00,5.04,5.08,5.02,5.07,679989.0,2.0015,2.0174,1.9936,2.0135,679989.0
2020-03-19 15:25:00,5.07,5.08,5.05,5.07,553893.0,2.0135,2.0174,2.0055,2.0135,553893.0
2020-03-19 15:30:00,5.07,5.09,5.06,5.08,812693.0,2.0135,2.0214,2.0095,2.0174,812693.0
2020-03-19 15:35:00,5.07,5.08,5.05,5.06,736258.0,2.0135,2.0174,2.0055,2.0095,736258.0
2020-03-19 15:40:00,5.06,5.08,5.05,5.08,671017.0,2.0095,2.0174,2.0055,2.0174,671017.0
2020-03-19 15:45:00,5.08,5.08,5.06,5.07,559059.0,2.0174,2.0174,2.0095,2.0135,559059.0
2020-03-19 15:50:00,5.07,5.07,5.02,5.03,4701819.0,2.0135,2.0135,1.9936,1.9976,4701819.0
2020-03-19 15:55:00,5.03,5.1,4.99,5.08,3893526.0,1.9976,2.0254,1.9817,2.0174,3893526.0
2020-03-20 09:30:00,5.34,5.39,5.3,5.34,1072052.0,2.1207,2.1405,2.1048,2.1207,1072052.0
2020-03-20 09:35:00,5.34,5.34,5.17,5.17,849220.0,2.1207,2.1207,2.0532,2.0532,849220.0
2020-03-20 09:40:00,5.18,5.23,5.1,5.12,444709.0,2.0571,2.077,2.0254,2.0333,444709.0
2020-03-20 09:45:00,5.12,5.15,5.07,5.09,505972.0,2.0333,2.0452,2.0135,2.0214,505972.0
2020-03-20 09:50:00,5.09,5.23,5.06,5.21,478393.0,2.0214,2.077,2.0095,2.0691,478393.0
2020-03-20 09:55:00,5.21,5.24,5.16,5.18,482704.0,2.0691,2.081,2.0492,2.0571,482704.0
2020-03-20 10:00:00,5.17,5.26,5.16,5.25,345757.0,2.0532,2.0889,2.0492,2.0849,345757.0
2020-03-20 10:05:00,5.25,5.26,5.15,5.17,356395.0,2.0849,2.0889,2.0452,2.0532,356395.0
2020-03-20 10:10:00,5.17,5.22,5.15,5.19,302300.0,2.0532,2.073,2.0452,2.0611,302300.0
2020-03-20 10:15:00,5.19,5.25,5.19,5.2,266819.0,2.0611,2.0849,2.0611,2.0651,266819.0
2020-03-20 10:20:00,5.2,5.28,5.18,5.27,434043.0,2.0651,2.0969,2.0571,2.0929,434043.0
2020-03-20 10:25:00,5.27,5.33,5.27,5.28,279073.0,2.0929,2.1167,2.0929,2.0969,279073.0
2020-03-20 10:30:00,5.28,5.35,5.28,5.35,324933.0,2.0969,2.1247,2.0969,2.1247,324933.0
2020-03-20 10:35:00,5.35,5.35,5.27,5.29,327593.0,2.1247,2.1247,2.0929,2.1008,327593.0
2020-03-20 10:40:00,5.29,5.32,5.22,5.26,284603.0,2.1008,2.1127,2.073,2.0889,284603.0
2020-03-20 10:45:00,5.26,5.3,5.24,5.3,144225.0,2.0889,2.1048,2.081,2.1048,144225.0
2020-03-20 10:50:00,5.29,5.36,5.29,5.34,311230.0,2.1008,2.1286,2.1008,2.1207,311230.0
2020-03-20 10:55:00,5.33,5.37,5.3,5.35,367479.0,2.1167,2.1326,2.1048,2.1247,367479.0
2020-03-20 11:00:00,5.35,5.38,5.32,5.34,622969.0,2.1247,2.1366,2.1127,2.1207,622969.0
2020-03-20 11:05:00,5.33,5.35,5.29,5.33,446813.0,2.1167,2.1247,2.1008,2.1167,446813.0
2020-03-20 11:10:00,5.33,5.37,5.32,5.35,356680.0,2.1167,2.1326,2.1127,2.1247,356680.0
2020-03-20 11:15:00,5.34,5.36,5.25,5.25,478414.0,2.1207,2.1286,2.0849,2.0849,478414.0
2020-03-20 11:20:00,5.26,5.27,5.13,5.13,617232.0,2.0889,2.0929,2.0373,2.0373,617232.0
2020-03-20 11:25:00,5.13,5.26,5.12,5.21,340574.0,2.0373,2.0889,2.0333,2.0691,340574.0
2020-03-20 11:30:00,5.21,5.21,5.15,5.2,248885.0,2.0691,2.0691,2.0452,2.0651,248885.0
2020-03-20 11:35:00,5.2,5.21,5.13,5.19,531600.0,2.0651,2.0691,2.0373,2.0611,531600.0
2020-03-20 11:40:00,5.19,5.22,5.16,5.17,226408.0,2.0611,2.073,2.0492,2.0532,226408.0
2020-03-20 11:45:00,5.16,5.21,5.13,5.2,240530.0,2.0492,2.0691,2.0373,2.0651,240530.0
2020-03-20 11:50:00,5.2,5.21,5.14,5.16,151080.0,2.0651,2.0691,2.0413,2.0492,151080.0
2020-03-20 11:55:00,5.15,5.21,5.14,5.19,262639.0,2.0452,2.0691,2.0413,2.0611,262639.0
2020-03-20 12:00:00,5.19,5.24,5.17,5.17,352547.0,2.0611,2.081,2.0532,2.0532,352547.0
2020-03-20 12:05:00,5.17,5.18,5.08,5.09,680627.0,2.0532,2.0571,2.0174,2.0214,680627.0
2020-03-20 12:10:00,5.08,5.11,5.07,5.1,295321.0,2.0174,2.0293,2.0135,2.0254,295321.0
2020-03-20 12:15:00,5.1,5.13,5.02,5.03,470689.0,2.0254,2.0373,1.9936,1.9976,470689.0
2020-03-20 12:20:00,5.03,5.05,4.95,4.95,638854.0,1.9976,2.0055,1.9658,1.9658,638854.0
2020-03-20 12:25:00,4.95,4.95,4.9,4.93,310840.0,1.9658,1.9658,1.9459,1.9579,310840.0
2020-03-20 12:30:00,4.93,5.09,4.92,5.07,306884.0,1.9579,2.0214,1.9539,2.0135,306884.0
2020-03-20 12:35:00,5.07,5.08,5.0,5.02,229030.0,2.0135,2.0174,1.9857,1.9936,229030.0
2020-03-20 12:40:00,5.02,5.03,4.95,5.0,277461.0,1.9936,1.9976,1.9658,1.9857,277461.0
2020-03-20 12:45:00,5.0,5.04,4.97,5.02,234666.0,1.9857,2.0015,1.9737,1.9936,234666.0
2020-03-20 12:50:00,5.02,5.14,5.0,5.12,393889.0,1.9936,2.0413,1.9857,2.0333,393889.0
2020-03-20 12:55:00,5.12,5.16,5.07,5.08,316939.0,2.0333,2.0492,2.0135,2.0174,316939.0
2020-03-20 13:00:00,5.08,5.24,5.08,5.19,505054.0,2.0174,2.081,2.0174,2.0611,505054.0
2020-03-20 13:05:00,5.19,5.21,5.16,5.2,145942.0,2.0611,2.0691,2.0492,2.0651,145942.0
2020-03-20 13:10:00,5.19,5.22,5.14,5.16,402547.0,2.0611,2.073,2.0413,2.0492,402547.0
2020-03-20 13:15:00,5.16,5.23,5.16,5.2,315424.0,2.0492,2.077,2.0492,2.0651,315424.0
2020-03-20 13:20:00,5.19,5.21,5.15,5.16,139790.0,2.0611,2.0691,2.0452,2.0492,139790.0
2020-03-20 13:25:00,5.15,5.21,5.1,5.17,438008.0,2.0452,2.0691,2.0254,2.0532,438008.0
2020-03-20 13:30:00,5.17,5.22,5.13,5.15,312933.0,2.0532,2.073,2.0373,2.0452,312933.0
2020-03-20 13:35:00,5.14,5.19,5.12,5.18,114467.0,2.0413,2.0611,2.0333,2.0571,114467.0
2020-03-20 13:40:00,5.18,5.19,5.13,5.15,123119.0,2.0571,2.0611,2.0373,2.0452,123119.0
2020-03-20 13:45:00,5.15,5.18,5.12,5.12,88642.0,2.0452,2.0571,2.0333,2.0333,88642.0
2020-03-20 13:50:00,5.11,5.17,5.11,5.15,156282.0,2.0293,2.0532,2.0293,2.0452,156282.0
2020-03-20 13:55:00,5.15,5.18,5.13,5.16,152513.0,2.0452,2.0571,2.0373,2.0492,152513.0
2020-03-20 14:00:00,5.16,5.18,5.14,5.16,138574.0,2.0492,2.0571,2.0413,2.0492,138574.0
2020-03-20 14:05:00,5.16,5.24,5.16,5.21,281981.0,2.0492,2.081,2.0492,2.0691,281981.0
2020-03-20 14:10:00,5.21,5.21,5.13,5.13,129364.0,2.0691,2.0691,2.0373,2.0373,129364.0
2020-03-20 14:15:00,5.12,5.13,5.04,5.06,310412.0,2.0333,2.0373,2.0015,2.0095,310412.0
2020-03-20 14:20:00,5.08,5.12,5.03,5.03,266981.0,2.0174,2.0333,1.9976,1.9976,266981.0
2020-03-20 14:25:00,5.03,5.04,4.94,4.96,724101.0,1.9976,2.0015,1.9618,1.9698,724101.0
2020-03-20 14:30:00,4.96,5.02,4.9,4.93,413054.0,1.9698,1.9936,1.9459,1.9579,413054.0
2020-03-20 14:35:00,4.93,4.96,4.84,4.89,530516.0,1.9579,1.9698,1.9221,1.942,530516.0
2020-03-20 14:40:00,4.88,4.93,4.86,4.89,128348.0,1.938,1.9579,1.9301,1.942,128348.0
2020-03-20 14:45:00,4.9,4.95,4.86,4.9,281341.0,1.9459,1.9658,1.9301,1.9459,281341.0
2020-03-20 14:50:00,4.9,4.94,4.83,4.83,325461.0,1.9459,1.9618,1.9181,1.9181,325461.0
2020-03-20 14:55:00,4.83,4.88,4.81,4.86,890820.0,1.9181,1.938,1.9102,1.9301,890820.0
2020-03-20 15:00:00,4.86,4.9,4.81,4.82,397555.0,1.9301,1.9459,1.9102,1.9142,397555.0
2020-03-20 15:05:00,4.82,4.88,4.81,4.83,381361.0,1.9142,1.938,1.9102,1.9181,381361.0
2020-03-20 15:10:00,4.83,4.87,4.81,4.86,277439.0,1.9181,1.934,1.9102,1.9301,277439.0
2020-03-20 15:15:00,4.86,4.87,4.76,4.77,559381.0,1.9301,1.934,1.8903,1.8943,559381.0
2020-03-20 15:20:00,4.77,4.8,4.72,4.77,643265.0,1.8943,1.9062,1.8745,1.8943,643265.0
2020-03-20 15:25:00,4.77,4.88,4.76,4.85,740436.0,1.8943,1.938,1.8903,1.9261,740436.0
2020-03-20 15:30:00,4.85,4.93,4.83,4.92,752164.0,1.9261,1.9579,1.9181,1.9539,752164.0
2020-03-20 15:35:00,4.91,4.92,4.84,4.89,768830.0,1.9499,1.9539,1.9221,1.942,768830.0
2020-03-20 15:40:00,4.88,4.92,4.85,4.86,1075039.0,1.938,1.9539,1.9261,1.9301,1075039.0
2020-03-20 15:45:00,4.86,4.9,4.82,4.85,833899.0,1.9301,1.9459,1.9142,1.9261,833899.0
2020-03-20 15:50:00,4.86,4.94,4.84,4.92,1237837.0,1.9301,1.9618,1.9221,1.9539,1237837.0
2020-03-20 15:55:00,4.92,4.98,4.84,4.86,4355960.0,1.9539,1.9777,1.9221,1.9301,4355960.0
2020-03-23 09:30:00,4.61,4.66,4.58,4.66,693220.0,1.8308,1.8506,1.8189,1.8506,693220.0
2020-03-23 09:35:00,4.66,4.68,4.55,4.56,1089985.0,1.8506,1.8586,1.8069,1.8109,1089985.0
2020-03-23 09:40:00,4.56,4.61,4.53,4.54,403309.0,1.8109,1.8308,1.799,1.803,403309.0
2020-03-23 09:45:00,4.55,4.7,4.54,4.68,459947.0,1.8069,1.8665,1.803,1.8586,459947.0
2020-03-23 09:50:00,4.67,4.73,4.62,4.7,772898.0,1.8546,1.8784,1.8347,1.8665,772898.0
2020-03-23 09:55:00,4.7,4.81,4.69,4.8,325617.0,1.8665,1.9102,1.8625,1.9062,325617.0
2020-03-23 10:00:00,4.81,4.83,4.7,4.73,572526.0,1.9102,1.9181,1.8665,1.8784,572526.0
2020-03-23 10:05:00,4.73,4.8,4.72,4.77,328117.0,1.8784,1.9062,1.8745,1.8943,328117.0
2020-03-23 10:10:00,4.77,4.89,4.76,4.87,283790.0,1.8943,1.942,1.8903,1.934,283790.0
2020-03-23 10:15:00,4.87,4.89,4.75,4.75,724375.0,1.934,1.942,1.8864,1.8864,724375.0
2020-03-23 10:20:00,4.75,4.78,4.71,4.77,245946.0,1.8864,1.8983,1.8705,1.8943,245946.0
2020-03-23 10:25:00,4.77,4.81,4.69,4.76,218128.0,1.8943,1.9102,1.8625,1.8903,218128.0
2020-03-23 10:30:00,4.76,4.81,4.72,4.79,243353.0,1.8903,1.9102,1.8745,1.9023,243353.0
2020-03-23 10:35:00,4.79,4.81,4.71,4.77,485071.0,1.9023,1.9102,1.8705,1.8943,485071.0
2020-03-23 10:40:00,4.76,4.85,4.76,4.83,282955.0,1.8903,1.9261,1.8903,1.9181,282955.0
2020-03-23 10:45:00,4.83,4.83,4.76,4.78,446843.0,1.9181,1.9181,1.8903,1.8983,446843.0
2020-03-23 10:50:00,4.78,4.79,4.7,4.71,210368.0,1.8983,1.9023,1.8665,1.8705,210368.0
2020-03-23 10:55:00,4.71,4.71,4.65,4.7,387715.0,1.8705,1.8705,1.8467,1.8665,387715.0
2020-03-23 11:00:00,4.69,4.73,4.68,4.72,552902.0,1.8625,1.8784,1.8586,1.8745,552902.0
2020-03-23 11:05:00,4.72,4.73,4.62,4.65,506264.0,1.8745,1.8784,1.8347,1.8467,506264.0
2020-03-23 11:10:00,4.66,4.69,4.6,4.62,384041.0,1.8506,1.8625,1.8268,1.8347,384041.0
2020-03-23 11:15:00,4.63,4.63,4.55,4.57,314293.0,1.8387,1.8387,1.8069,1.8149,314293.0
2020-03-23 11:20:00,4.57,4.6,4.54,4.55,328091.0,1.8149,1.8268,1.803,1.8069,328091.0
2020-03-23 11:25:00,4.56,4.57,4.51,4.53,870874.0,1.8109,1.8149,1.7911,1.799,870874.0
2020-03-23 11:30:00,4.54,4.59,4.52,4.53,309633.0,1.803,1.8228,1.795,1.799,309633.0
2020-03-23 11:35:00,4.53,4.57,4.52,4.54,234432.0,1.799,1.8149,1.795,1.803,234432.0
2020-03-23 11:40:00,4.54,4.55,4.5,4.51,231002.0,1.803,1.8069,1.7871,1.7911,231002.0
2020-03-23 11:45:00,4.52,4.53,4.5,4.52,212869.0,1.795,1.799,1.7871,1.795,212869.0
2020-03-23 11:50:00,4.52,4.56,4.51,4.52,246800.0,1.795,1.8109,1.7911,1.795,246800.0
2020-03-23 11:55:00,4.52,4.58,4.52,4.57,278643.0,1.795,1.8189,1.795,1.8149,278643.0
2020-03-23 12:00:00,4.58,4.64,4.56,4.61,169687.0,1.8189,1.8427,1.8109,1.8308,169687.0
2020-03-23 12:05:00,4.61,4.62,4.55,4.55,211298.0,1.8308,1.8347,1.8069,1.8069,211298.0
2020-03-23 12:10:00,4.55,4.59,4.53,4.57,332782.0,1.8069,1.8228,1.799,1.8149,332782.0
2020-03-23 12:15:00,4.57,4.69,4.56,4.66,342814.0,1.8149,1.8625,1.8109,1.8506,342814.0
2020-03-23 12:20:00,4.66,4.7,4.64,4.65,232001.0,1.8506,1.8665,1.8427,1.8467,232001.0
2020-03-23 12:25:00,4.65,4.66,4.59,4.61,182512.0,1.8467,1.8506,1.8228,1.8308,182512.0
2020-03-23 12:30:00,4.61,4.61,4.55,4.58,312011.0,1.8308,1.8308,1.8069,1.8189,312011.0
2020-03-23 12:35:00,4.59,4.62,4.55,4.58,209181.0,1.8228,1.8347,1.8069,1.8189,209181.0
2020-03-23 12:40:00,4.59,4.64,4.59,4.63,134821.0,1.8228,1.8427,1.8228,1.8387,134821.0
2020-03-23 12:45:00,4.62,4.67,4.6,4.66,125737.0,1.8347,1.8546,1.8268,1.8506,125737.0
2020-03-23 12:50:00,4.66,4.67,4.63,4.64,130318.0,1.8506,1.8546,1.8387,1.8427,130318.0
2020-03-23 12:55:00,4.65,4.7,4.63,4.66,164302.0,1.8467,1.8665,1.8387,1.8506,164302.0
2020-03-23 13:00:00,4.66,4.71,4.65,4.68,549959.0,1.8506,1.8705,1.8467,1.8586,549959.0
2020-03-23 13:05:00,4.67,4.7,4.65,4.66,157598.0,1.8546,1.8665,1.8467,1.8506,157598.0
2020-03-23 13:10:00,4.66,4.76,4.66,4.74,470408.0,1.8506,1.8903,1.8506,1.8824,470408.0
2020-03-23 13:15:00,4.74,4.74,4.7,4.71,129596.0,1.8824,1.8824,1.8665,1.8705,129596.0
2020-03-23 13:20:00,4.71,4.74,4.64,4.68,344170.0,1.8705,1.8824,1.8427,1.8586,344170.0
2020-03-23 13:25:00,4.67,4.68,4.62,4.62,176521.0,1.8546,1.8586,1.8347,1.8347,176521.0
2020-03-23 13:30:00,4.62,4.67,4.6,4.67,499561.0,1.8347,1.8546,1.8268,1.8546,499561.0
2020-03-23 13:35:00,4.66,4.67,4.62,4.64,254700.0,1.8506,1.8546,1.8347,1.8427,254700.0
2020-03-23 13:40:00,4.63,4.69,4.61,4.62,373437.0,1.8387,1.8625,1.8308,1.8347,373437.0
2020-03-23 13:45:00,4.62,4.72,4.62,4.71,403490.0,1.8347,1.8745,1.8347,1.8705,403490.0
2020-03-23 13:50:00,4.71,4.73,4.64,4.66,312307.0,1.8705,1.8784,1.8427,1.8506,312307.0
2020-03-23 13:55:00,4.66,4.66,4.56,4.63,355137.0,1.8506,1.8506,1.8109,1.8387,355137.0
2020-03-23 14:00:00,4.62,4.63,4.57,4.62,188200.0,1.8347,1.8387,1.8149,1.8347,188200.0
2020-03-23 14:05:00,4.61,4.67,4.59,4.59,230363.0,1.8308,1.8546,1.8228,1.8228,230363.0
2020-03-23 14:10:00,4.59,4.64,4.58,4.62,209178.0,1.8228,1.8427,1.8189,1.8347,209178.0
2020-03-23 14:15:00,4.63,4.67,4.61,4.62,222466.0,1.8387,1.8546,1.8308,1.8347,222466.0
2020-03-23 14:20:00,4.61,4.64,4.59,4.63,256774.0,1.8308,1.8427,1.8228,1.8387,256774.0
2020-03-23 14:25:00,4.63,4.71,4.61,4.69,531702.0,1.8387,1.8705,1.8308,1.8625,531702.0
2020-03-23 14:30:00,4.69,4.7,4.65,4.67,273020.0,1.8625,1.8665,1.8467,1.8546,273020.0
2020-03-23 14:35:00,4.67,4.69,4.64,4.66,255837.0,1.8546,1.8625,1.8427,1.8506,255837.0
2020-03-23 14:40:00,4.67,4.69,4.64,4.66,264506.0,1.8546,1.8625,1.8427,1.8506,264506.0
2020-03-23 14:45:00,4.67,4.68,4.62,4.67,367529.0,1.8546,1.8586,1.8347,1.8546,367529.0
2020-03-23 14:50:00,4.67,4.67,4.6,4.63,243159.0,1.8546,1.8546,1.8268,1.8387,243159.0
2020-03-23 14:55:00,4.63,4.67,4.62,4.63,452470.0,1.8387,1.8546,1.8347,1.8387,452470.0
2020-03-23 15:00:00,4.63,4.67,4.61,4.66,334488.0,1.8387,1.8546,1.8308,1.8506,334488.0
2020-03-23 15:05:00,4.65,4.67,4.61,4.62,271328.0,1.8467,1.8546,1.8308,1.8347,271328.0
2020-03-23 15:10:00,4.62,4.63,4.56,4.6,432831.0,1.8347,1.8387,1.8109,1.8268,432831.0
2020-03-23 15:15:00,4.59,4.6,4.54,4.56,473208.0,1.8228,1.8268,1.803,1.8109,473208.0
2020-03-23 15:20:00,4.56,4.57,4.5,4.51,429960.0,1.8109,1.8149,1.7871,1.7911,429960.0
2020-03-23 15:25:00,4.51,4.55,4.49,4.51,568538.0,1.7911,1.8069,1.7831,1.7911,568538.0
2020-03-23 15:30:00,4.51,4.53,4.46,4.5,415668.0,1.7911,1.799,1.7712,1.7871,415668.0
2020-03-23 15:35:00,4.5,4.55,4.48,4.52,414103.0,1.7871,1.8069,1.7791,1.795,414103.0
2020-03-23 15:40:00,4.52,4.54,4.5,4.52,511156.0,1.795,1.803,1.7871,1.795,511156.0
2020-03-23 15:45:00,4.53,4.55,4.49,4.5,705191.0,1.799,1.8069,1.7831,1.7871,705191.0
2020-03-23 15:50:00,4.49,4.53,4.46,4.53,1524673.0,1.7831,1.799,1.7712,1.799,1524673.0
2020-03-23 15:55:00,4.53,4.53,4.45,4.49,2438066.0,1.799,1.799,1.7672,1.7831,2438066.0
2020-03-24 09:30:00,5.06,5.09,4.96,4.99,1589151.0,2.0095,2.0214,1.9698,1.9817,1589151.0
2020-03-24 09:35:00,4.98,4.99,4.92,4.99,846610.0,1.9777,1.9817,1.9539,1.9817,846610.0
2020-03-24 09:40:00,4.99,5.0,4.95,4.97,597664.0,1.9817,1.9857,1.9658,1.9737,597664.0
2020-03-24 09:45:00,4.97,5.01,4.95,4.99,377075.0,1.9737,1.9896,1.9658,1.9817,377075.0
2020-03-24 09:50:00,4.99,5.05,4.98,5.03,275395.0,1.9817,2.0055,1.9777,1.9976,275395.0
2020-03-24 09:55:00,5.03,5.05,4.99,5.01,196277.0,1.9976,2.0055,1.9817,1.9896,196277.0
2020-03-24 10:00:00,5.01,5.02,4.92,4.95,515754.0,1.9896,1.9936,1.9539,1.9658,515754.0
2020-03-24 10:05:00,4.96,5.02,4.95,4.99,246305.0,1.9698,1.9936,1.9658,1.9817,246305.0
2020-03-24 10:10:00,4.99,5.04,4.97,5.03,283550.0,1.9817,2.0015,1.9737,1.9976,283550.0
2020-03-24 10:15:00,5.03,5.06,5.0,5.03,589211.0,1.9976,2.0095,1.9857,1.9976,589211.0
2020-03-24 10:20:00,5.04,5.07,5.03,5.05,467528.0,2.0015,2.0135,1.9976,2.0055,467528.0
2020-03-24 10:25:00,5.04,5.08,5.03,5.06,474947.0,2.0015,2.0174,1.9976,2.0095,474947.0
2020-03-24 10:30:00,5.06,5.08,5.03,5.04,860746.0,2.0095,2.0174,1.9976,2.0015,860746.0
2020-03-24 10:35:00,5.04,5.07,5.01,5.07,418587.0,2.0015,2.0135,1.9896,2.0135,418587.0
2020-03-24 10:40:00,5.07,5.11,5.04,5.08,1007048.0,2.0135,2.0293,2.0015,2.0174,1007048.0
2020-03-24 10:45:00,5.09,5.1,5.06,5.07,230782.0,2.0214,2.0254,2.0095,2.0135,230782.0
2020-03-24 10:50:00,5.06,5.09,5.04,5.08,598978.0,2.0095,2.0214,2.0015,2.0174,598978.0
2020-03-24 10:55:00,5.08,5.1,5.07,5.09,293161.0,2.0174,2.0254,2.0135,2.0214,293161.0
2020-03-24 11:00:00,5.08,5.14,5.08,5.1,549963.0,2.0174,2.0413,2.0174,2.0254,549963.0
2020-03-24 11:05:00,5.11,5.12,5.08,5.11,592216.0,2.0293,2.0333,2.0174,2.0293,592216.0
2020-03-24 11:10:00,5.11,5.16,5.1,5.15,741319.0,2.0293,2.0492,2.0254,2.0452,741319.0
2020-03-24 11:15:00,5.15,5.2,5.14,5.18,235652.0,2.0452,2.0651,2.0413,2.0571,235652.0
2020-03-24 11:20:00,5.17,5.22,5.17,5.22,349854.0,2.0532,2.073,2.0532,2.073,349854.0
2020-03-24 11:25:00,5.22,5.3,5.21,5.3,825700.0,2.073,2.1048,2.0691,2.1048,825700.0
2020-03-24 11:30:00,5.3,5.3,5.24,5.3,566442.0,2.1048,2.1048,2.081,2.1048,566442.0
2020-03-24 11:35:00,5.3,5.34,5.29,5.33,676674.0,2.1048,2.1207,2.1008,2.1167,676674.0
2020-03-24 11:40:00,5.33,5.35,5.32,5.33,359970.0,2.1167,2.1247,2.1127,2.1167,359970.0
2020-03-24 11:45:00,5.32,5.35,5.31,5.35,244641.0,2.1127,2.1247,2.1088,2.1247,244641.0
2020-03-24 11:50:00,5.35,5.38,5.33,5.38,737655.0,2.1247,2.1366,2.1167,2.1366,737655.0
2020-03-24 11:55:00,5.38,5.43,5.35,5.43,937422.0,2.1366,2.1564,2.1247,2.1564,937422.0
2020-03-24 12:00:00,5.43,5.43,5.37,5.41,355875.0,2.1564,2.1564,2.1326,2.1485,355875.0
2020-03-24 12:05:00,5.41,5.41,5.34,5.35,246949.0,2.1485,2.1485,2.1207,2.1247,246949.0
2020-03-24 12:10:00,5.35,5.37,5.31,5.32,513918.0,2.1247,2.1326,2.1088,2.1127,513918.0
2020-03-24 12:15:00,5.32,5.34,5.3,5.33,549636.0,2.1127,2.1207,2.1048,2.1167,549636.0
2020-03-24 12:20:00,5.33,5.39,5.33,5.39,391553.0,2.1167,2.1405,2.1167,2.1405,391553.0
2020-03-24 12:25:00,5.38,5.41,5.37,5.41,425036.0,2.1366,2.1485,2.1326,2.1485,425036.0
2020-03-24 12:30:00,5.41,5.41,5.37,5.4,412565.0,2.1485,2.1485,2.1326,2.1445,412565.0
2020-03-24 12:35:00,5.4,5.43,5.38,5.42,324747.0,2.1445,2.1564,2.1366,2.1524,324747.0
2020-03-24 12:40:00,5.41,5.43,5.39,5.42,269374.0,2.1485,2.1564,2.1405,2.1524,269374.0
2020-03-24 12:45:00,5.43,5.43,5.37,5.41,212209.0,2.1564,2.1564,2.1326,2.1485,212209.0
2020-03-24 12:50:00,5.41,5.42,5.37,5.4,272748.0,2.1485,2.1524,2.1326,2.1445,272748.0
2020-03-24 12:55:00,5.39,5.41,5.35,5.37,268664.0,2.1405,2.1485,2.1247,2.1326,268664.0
2020-03-24 13:00:00,5.37,5.39,5.35,5.36,210120.0,2.1326,2.1405,2.1247,2.1286,210120.0
2020-03-24 13:05:00,5.36,5.36,5.27,5.28,529806.0,2.1286,2.1286,2.0929,2.0969,529806.0
2020-03-24 13:10:00,5.29,5.29,5.23,5.29,459032.0,2.1008,2.1008,2.077,2.1008,459032.0
2020-03-24 13:15:00,5.28,5.29,5.23,5.27,285169.0,2.0969,2.1008,2.077,2.0929,285169.0
2020-03-24 13:20:00,5.27,5.3,5.24,5.27,208755.0,2.0929,2.1048,2.081,2.0929,208755.0
2020-03-24 13:25:00,5.28,5.33,5.27,5.3,189900.0,2.0969,2.1167,2.0929,2.1048,189900.0
2020-03-24 13:30:00,5.31,5.34,5.3,5.32,194487.0,2.1088,2.1207,2.1048,2.1127,194487.0
2020-03-24 13:35:00,5.32,5.32,5.28,5.29,179474.0,2.1127,2.1127,2.0969,2.1008,179474.0
2020-03-24 13:40:00,5.3,5.31,5.23,5.25,514051.0,2.1048,2.1088,2.077,2.0849,514051.0
2020-03-24 13:45:00,5.24,5.26,5.16,5.19,821764.0,2.081,2.0889,2.0492,2.0611,821764.0
2020-03-24 13:50:00,5.18,5.2,5.15,5.19,226854.0,2.0571,2.0651,2.0452,2.0611,226854.0
2020-03-24 13:55:00,5.18,5.2,5.16,5.17,167164.0,2.0571,2.0651,2.0492,2.0532,167164.0
2020-03-24 14:00:00,5.17,5.21,5.15,5.16,236325.0,2.0532,2.0691,2.0452,2.0492,236325.0
2020-03-24 14:05:00,5.16,5.19,5.14,5.15,112644.0,2.0492,2.0611,2.0413,2.0452,112644.0
2020-03-24 14:10:00,5.15,5.16,5.11,5.14,176905.0,2.0452,2.0492,2.0293,2.0413,176905.0
2020-03-24 14:15:00,5.13,5.21,5.12,5.2,190855.0,2.0373,2.0691,2.0333,2.0651,190855.0
2020-03-24 14:20:00,5.2,5.24,5.19,5.23,118305.0,2.0651,2.081,2.0611,2.077,118305.0
2020-03-24 14:25:00,5.23,5.26,5.22,5.23,190872.0,2.077,2.0889,2.073,2.077,190872.0
2020-03-24 14:30:00,5.22,5.26,5.2,5.24,178208.0,2.073,2.0889,2.0651,2.081,178208.0
2020-03-24 14:35:00,5.25,5.28,5.24,5.27,202337.0,2.0849,2.0969,2.081,2.0929,202337.0
2020-03-24 14:40:00,5.26,5.28,5.24,5.26,153208.0,2.0889,2.0969,2.081,2.0889,153208.0
2020-03-24 14:45:00,5.26,5.27,5.19,5.21,190109.0,2.0889,2.0929,2.0611,2.0691,190109.0
2020-03-24 14:50:00,5.21,5.26,5.21,5.24,174494.0,2.0691,2.0889,2.0691,2.081,174494.0
2020-03-24 14:55:00,5.25,5.28,5.24,5.28,157534.0,2.0849,2.0969,2.081,2.0969,157534.0
2020-03-24 15:00:00,5.28,5.28,5.25,5.26,260001.0,2.0969,2.0969,2.0849,2.0889,260001.0
2020-03-24 15:05:00,5.26,5.27,5.22,5.24,314170.0,2.0889,2.0929,2.073,2.081,314170.0
2020-03-24 15:10:00,5.23,5.24,5.2,5.24,383897.0,2.077,2.081,2.0651,2.081,383897.0
2020-03-24 15:15:00,5.24,5.24,5.2,5.23,234211.0,2.081,2.081,2.0651,2.077,234211.0
2020-03-24 15:20:00,5.23,5.24,5.21,5.24,261529.0,2.077,2.081,2.0691,2.081,261529.0
2020-03-24 15:25:00,5.24,5.28,5.23,5.27,458238.0,2.081,2.0969,2.077,2.0929,458238.0
2020-03-24 15:30:00,5.27,5.31,5.26,5.29,543713.0,2.0929,2.1088,2.0889,2.1008,543713.0
2020-03-24 15:35:00,5.29,5.37,5.29,5.33,1649460.0,2.1008,2.1326,2.1008,2.1167,1649460.0
2020-03-24 15:40:00,5.34,5.38,5.33,5.38,500709.0,2.1207,2.1366,2.1167,2.1366,500709.0
2020-03-24 15:45:00,5.38,5.38,5.34,5.36,593303.0,2.1366,2.1366,2.1207,2.1286,593303.0
2020-03-24 15:50:00,5.36,5.42,5.35,5.39,1279176.0,2.1286,2.1524,2.1247,2.1405,1279176.0
2020-03-24 15:55:00,5.39,5.48,5.38,5.43,2546296.0,2.1405,2.1763,2.1366,2.1564,2546296.0
2020-03-25 09:30:00,5.4,5.48,5.35,5.47,854401.0,2.1445,2.1763,2.1247,2.1723,854401.0
2020-03-25 09:35:00,5.48,5.56,5.45,5.55,955793.0,2.1763,2.208,2.1644,2.2041,955793.0
2020-03-25 09:40:00,5.55,5.58,5.53,5.57,1242061.0,2.2041,2.216,2.1961,2.212,1242061.0
2020-03-25 09:45:00,5.57,5.57,5.48,5.49,885353.0,2.212,2.212,2.1763,2.1802,885353.0
2020-03-25 09:50:00,5.49,5.5,5.34,5.36,568123.0,2.1802,2.1842,2.1207,2.1286,568123.0
2020-03-25 09:55:00,5.35,5.46,5.34,5.41,592244.0,2.1247,2.1683,2.1207,2.1485,592244.0
2020-03-25 10:00:00,5.41,5.45,5.35,5.38,750992.0,2.1485,2.1644,2.1247,2.1366,750992.0
2020-03-25 10:05:00,5.38,5.44,5.36,5.4,426957.0,2.1366,2.1604,2.1286,2.1445,426957.0
2020-03-25 10:10:00,5.4,5.41,5.27,5.32,1010621.0,2.1445,2.1485,2.0929,2.1127,1010621.0
2020-03-25 10:15:00,5.32,5.34,5.21,5.27,514222.0,2.1127,2.1207,2.0691,2.0929,514222.0
2020-03-25 10:20:00,5.28,5.35,5.27,5.31,521927.0,2.0969,2.1247,2.0929,2.1088,521927.0
2020-03-25 10:25:00,5.31,5.31,5.26,5.29,399941.0,2.1088,2.1088,2.0889,2.1008,399941.0
2020-03-25 10:30:00,5.3,5.39,5.29,5.36,636764.0,2.1048,2.1405,2.1008,2.1286,636764.0
2020-03-25 10:35:00,5.37,5.47,5.35,5.45,572548.0,2.1326,2.1723,2.1247,2.1644,572548.0
2020-03-25 10:40:00,5.45,5.49,5.41,5.45,819121.0,2.1644,2.1802,2.1485,2.1644,819121.0
2020-03-25 10:45:00,5.45,5.49,5.4,5.46,482872.0,2.1644,2.1802,2.1445,2.1683,482872.0
2020-03-25 10:50:00,5.46,5.52,5.44,5.49,551345.0,2.1683,2.1922,2.1604,2.1802,551345.0
2020-03-25 10:55:00,5.49,5.55,5.47,5.53,416421.0,2.1802,2.2041,2.1723,2.1961,416421.0
2020-03-25 11:00:00,5.54,5.59,5.53,5.55,755639.0,2.2001,2.22,2.1961,2.2041,755639.0
2020-03-25 11:05:00,5.55,5.63,5.55,5.62,892917.0,2.2041,2.2358,2.2041,2.2319,892917.0
2020-03-25 11:10:00,5.62,5.63,5.57,5.58,1139530.0,2.2319,2.2358,2.212,2.216,1139530.0
2020-03-25 11:15:00,5.58,5.6,5.54,5.59,411196.0,2.216,2.2239,2.2001,2.22,411196.0
2020-03-25 11:20:00,5.59,5.62,5.58,5.61,560228.0,2.22,2.2319,2.216,2.2279,560228.0
2020-03-25 11:25:00,5.6,5.66,5.58,5.58,634091.0,2.2239,2.2478,2.216,2.216,634091.0
2020-03-25 11:30:00,5.58,5.63,5.55,5.6,926179.0,2.216,2.2358,2.2041,2.2239,926179.0
2020-03-25 11:35:00,5.6,5.61,5.57,5.58,316135.0,2.2239,2.2279,2.212,2.216,316135.0
2020-03-25 11:40:00,5.58,5.59,5.52,5.56,238475.0,2.216,2.22,2.1922,2.208,238475.0
2020-03-25 11:45:00,5.55,5.61,5.52,5.6,1437321.0,2.2041,2.2279,2.1922,2.2239,1437321.0
2020-03-25 11:50:00,5.6,5.63,5.57,5.59,540433.0,2.2239,2.2358,2.212,2.22,540433.0
2020-03-25 11:55:00,5.59,5.67,5.57,5.64,657926.0,2.22,2.2517,2.212,2.2398,657926.0
2020-03-25 12:00:00,5.64,5.71,5.63,5.7,388426.0,2.2398,2.2676,2.2358,2.2636,388426.0
2020-03-25 12:05:00,5.7,5.72,5.66,5.67,325828.0,2.2636,2.2716,2.2478,2.2517,325828.0
2020-03-25 12:10:00,5.67,5.69,5.65,5.68,160299.0,2.2517,2.2597,2.2438,2.2557,160299.0
2020-03-25 12:15:00,5.69,5.72,5.68,5.7,419773.0,2.2597,2.2716,2.2557,2.2636,419773.0
2020-03-25 12:20:00,5.69,5.76,5.69,5.75,189201.0,2.2597,2.2875,2.2597,2.2835,189201.0
2020-03-25 12:25:00,5.75,5.78,5.74,5.75,353989.0,2.2835,2.2954,2.2795,2.2835,353989.0
2020-03-25 12:30:00,5.75,5.82,5.72,5.79,1048875.0,2.2835,2.3113,2.2716,2.2994,1048875.0
2020-03-25 12:35:00,5.79,5.81,5.76,5.81,474504.0,2.2994,2.3073,2.2875,2.3073,474504.0
2020-03-25 12:40:00,5.8,5.81,5.77,5.8,155950.0,2.3034,2.3073,2.2914,2.3034,155950.0
2020-03-25 12:45:00,5.79,5.87,5.79,5.83,339905.0,2.2994,2.3312,2.2994,2.3153,339905.0
2020-03-25 12:50:00,5.83,5.86,5.77,5.77,308970.0,2.3153,2.3272,2.2914,2.2914,308970.0
2020-03-25 12:55:00,5.77,5.81,5.75,5.8,1045658.0,2.2914,2.3073,2.2835,2.3034,1045658.0
2020-03-25 13:00:00,5.81,5.88,5.8,5.86,656765.0,2.3073,2.3351,2.3034,2.3272,656765.0
2020-03-25 13:05:00,5.86,5.92,5.84,5.92,369297.0,2.3272,2.351,2.3192,2.351,369297.0
2020-03-25 13:10:00,5.92,5.92,5.85,5.88,184183.0,2.351,2.351,2.3232,2.3351,184183.0
2020-03-25 13:15:00,5.87,5.95,5.87,5.95,234604.0,2.3312,2.3629,2.3312,2.3629,234604.0
2020-03-25 13:20:00,5.95,5.98,5.93,5.98,297935.0,2.3629,2.3748,2.355,2.3748,297935.0
2020-03-25 13:25:00,5.98,5.98,5.91,5.95,390527.0,2.3748,2.3748,2.347,2.3629,390527.0
2020-03-25 13:30:00,5.94,5.98,5.93,5.96,341678.0,2.359,2.3748,2.355,2.3669,341678.0
2020-03-25 13:35:00,5.96,5.99,5.92,5.98,218777.0,2.3669,2.3788,2.351,2.3748,218777.0
2020-03-25 13:40:00,5.99,6.05,5.98,6.05,710196.0,2.3788,2.4026,2.3748,2.4026,710196.0
2020-03-25 13:45:00,6.05,6.05,6.0,6.01,442014.0,2.4026,2.4026,2.3828,2.3868,442014.0
2020-03-25 13:50:00,6.01,6.02,5.95,5.96,502171.0,2.3868,2.3907,2.3629,2.3669,502171.0
2020-03-25 13:55:00,5.96,5.97,5.89,5.93,732701.0,2.3669,2.3709,2.3391,2.355,732701.0
2020-03-25 14:00:00,5.93,5.97,5.88,5.91,357862.0,2.355,2.3709,2.3351,2.347,357862.0
2020-03-25 14:05:00,5.91,5.92,5.85,5.9,379481.0,2.347,2.351,2.3232,2.3431,379481.0
2020-03-25 14:10:00,5.9,5.98,5.89,5.97,407196.0,2.3431,2.3748,2.3391,2.3709,407196.0
2020-03-25 14:15:00,5.97,5.99,5.93,5.96,347002.0,2.3709,2.3788,2.355,2.3669,347002.0
2020-03-25 14:20:00,5.96,6.0,5.95,5.95,190479.0,2.3669,2.3828,2.3629,2.3629,190479.0
2020-03-25 14:25:00,5.96,5.98,5.92,5.95,404924.0,2.3669,2.3748,2.351,2.3629,404924.0
2020-03-25 14:30:00,5.94,5.95,5.86,5.87,519304.0,2.359,2.3629,2.3272,2.3312,519304.0
2020-03-25 14:35:00,5.87,5.93,5.86,5.93,290616.0,2.3312,2.355,2.3272,2.355,290616.0
2020-03-25 14:40:00,5.92,5.93,5.88,5.9,195191.0,2.351,2.355,2.3351,2.3431,195191.0
2020-03-25 14:45:00,5.91,5.98,5.9,5.97,371990.0,2.347,2.3748,2.3431,2.3709,371990.0
2020-03-25 14:50:00,5.97,5.98,5.9,5.96,185895.0,2.3709,2.3748,2.3431,2.3669,185895.0
2020-03-25 14:55:00,5.96,6.02,5.95,5.99,430493.0,2.3669,2.3907,2.3629,2.3788,430493.0
2020-03-25 15:00:00,5.98,6.03,5.98,6.01,247431.0,2.3748,2.3947,2.3748,2.3868,247431.0
2020-03-25 15:05:00,6.02,6.04,5.98,6.0,436402.0,2.3907,2.3987,2.3748,2.3828,436402.0
2020-03-25 15:10:00,6.0,6.01,5.93,5.95,545890.0,2.3828,2.3868,2.355,2.3629,545890.0
2020-03-25 15:15:00,5.95,5.99,5.95,5.97,306123.0,2.3629,2.3788,2.3629,2.3709,306123.0
2020-03-25 15:20:00,5.97,5.99,5.94,5.96,235975.0,2.3709,2.3788,2.359,2.3669,235975.0
2020-03-25 15:25:00,5.96,5.99,5.91,5.95,598452.0,2.3669,2.3788,2.347,2.3629,598452.0
2020-03-25 15:30:00,5.95,6.02,5.94,6.0,480917.0,2.3629,2.3907,2.359,2.3828,480917.0
2020-03-25 15:35:00,6.0,6.03,5.98,5.99,432683.0,2.3828,2.3947,2.3748,2.3788,432683.0
2020-03-25 15:40:00,5.99,6.01,5.97,6.0,887301.0,2.3788,2.3868,2.3709,2.3828,887301.0
2020-03-25 15:45:00,5.99,6.0,5.88,5.9,1193913.0,2.3788,2.3828,2.3351,2.3431,1193913.0
2020-03-25 15:50:00,5.9,5.91,5.76,5.83,2044985.0,2.3431,2.347,2.2875,2.3153,2044985.0
2020-03-25 15:55:00,5.84,5.9,5.77,5.8,1582282.0,2.3192,2.3431,2.2914,2.3034,1582282.0
2020-03-26 09:30:00,6.01,6.09,5.97,6.06,745624.0,2.3868,2.4185,2.3709,2.4066,745624.0
2020-03-26 09:35:00,6.06,6.16,6.04,6.06,540546.0,2.4066,2.4463,2.3987,2.4066,540546.0
2020-03-26 09:40:00,6.06,6.11,5.97,5.99,663856.0,2.4066,2.4265,2.3709,2.3788,663856.0
2020-03-26 09:45:00,5.99,6.04,5.9,5.99,592635.0,2.3788,2.3987,2.3431,2.3788,592635.0
2020-03-26 09:50:00,6.0,6.02,5.94,6.02,286202.0,2.3828,2.3907,2.359,2.3907,286202.0
2020-03-26 09:55:00,6.02,6.09,6.01,6.04,317481.0,2.3907,2.4185,2.3868,2.3987,317481.0
2020-03-26 10:00:00,6.04,6.07,5.97,6.04,302995.0,2.3987,2.4106,2.3709,2.3987,302995.0
2020-03-26 10:05:00,6.03,6.1,6.02,6.08,236910.0,2.3947,2.4225,2.3907,2.4146,236910.0
2020-03-26 10:10:00,6.08,6.09,6.03,6.04,167678.0,2.4146,2.4185,2.3947,2.3987,167678.0
2020-03-26 10:15:00,6.04,6.09,6.02,6.08,188265.0,2.3987,2.4185,2.3907,2.4146,188265.0
2020-03-26 10:20:00,6.08,6.13,6.05,6.06,311725.0,2.4146,2.4344,2.4026,2.4066,311725.0
2020-03-26 10:25:00,6.06,6.08,6.02,6.03,238988.0,2.4066,2.4146,2.3907,2.3947,238988.0
2020-03-26 10:30:00,6.03,6.11,6.03,6.1,294187.0,2.3947,2.4265,2.3947,2.4225,294187.0
2020-03-26 10:35:00,6.1,6.11,6.05,6.09,239788.0,2.4225,2.4265,2.4026,2.4185,239788.0
2020-03-26 10:40:00,6.08,6.1,6.05,6.1,243906.0,2.4146,2.4225,2.4026,2.4225,243906.0
2020-03-26 10:45:00,6.1,6.11,6.04,6.07,303814.0,2.4225,2.4265,2.3987,2.4106,303814.0
2020-03-26 10:50:00,6.07,6.1,6.02,6.04,991984.0,2.4106,2.4225,2.3907,2.3987,991984.0
2020-03-26 10:55:00,6.04,6.07,6.01,6.06,1176411.0,2.3987,2.4106,2.3868,2.4066,1176411.0
2020-03-26 11:00:00,6.06,6.1,6.02,6.09,326233.0,2.4066,2.4225,2.3907,2.4185,326233.0
2020-03-26 11:05:00,6.09,6.11,6.03,6.05,837502.0,2.4185,2.4265,2.3947,2.4026,837502.0
2020-03-26 11:10:00,6.06,6.08,6.04,6.05,351576.0,2.4066,2.4146,2.3987,2.4026,351576.0
2020-03-26 11:15:00,6.04,6.06,6.04,6.05,319649.0,2.3987,2.4066,2.3987,2.4026,319649.0
2020-03-26 11:20:00,6.05,6.06,6.03,6.04,633107.0,2.4026,2.4066,2.3947,2.3987,633107.0
2020-03-26 11:25:00,6.04,6.04,6.01,6.03,397710.0,2.3987,2.3987,2.3868,2.3947,397710.0
2020-03-26 11:30:00,6.03,6.08,6.02,6.06,448190.0,2.3947,2.4146,2.3907,2.4066,448190.0
2020-03-26 11:35:00,6.06,6.08,6.03,6.04,388555.0,2.4066,2.4146,2.3947,2.3987,388555.0
2020-03-26 11:40:00,6.04,6.06,6.04,6.05,726931.0,2.3987,2.4066,2.3987,2.4026,726931.0
2020-03-26 11:45:00,6.06,6.06,6.03,6.04,306781.0,2.4066,2.4066,2.3947,2.3987,306781.0
2020-03-26 11:50:00,6.04,6.05,6.03,6.04,230731.0,2.3987,2.4026,2.3947,2.3987,230731.0
2020-03-26 11:55:00,6.04,6.05,6.0,6.0,400990.0,2.3987,2.4026,2.3828,2.3828,400990.0
2020-03-26 12:00:00,6.0,6.02,5.98,6.0,396150.0,2.3828,2.3907,2.3748,2.3828,396150.0
2020-03-26 12:05:00,5.99,6.01,5.95,5.97,438414.0,2.3788,2.3868,2.3629,2.3709,438414.0
2020-03-26 12:10:00,5.97,5.98,5.89,5.89,391632.0,2.3709,2.3748,2.3391,2.3391,391632.0
2020-03-26 12:15:00,5.89,5.9,5.81,5.84,861106.0,2.3391,2.3431,2.3073,2.3192,861106.0
2020-03-26 12:20:00,5.84,5.97,5.83,5.95,837344.0,2.3192,2.3709,2.3153,2.3629,837344.0
2020-03-26 12:25:00,5.94,6.0,5.94,5.96,398123.0,2.359,2.3828,2.359,2.3669,398123.0
2020-03-26 12:30:00,5.97,6.02,5.95,6.0,416353.0,2.3709,2.3907,2.3629,2.3828,416353.0
2020-03-26 12:35:00,6.0,6.02,5.91,5.91,348514.0,2.3828,2.3907,2.347,2.347,348514.0
2020-03-26 12:40:00,5.91,5.93,5.87,5.9,281316.0,2.347,2.355,2.3312,2.3431,281316.0
2020-03-26 12:45:00,5.89,5.91,5.83,5.9,358207.0,2.3391,2.347,2.3153,2.3431,358207.0
2020-03-26 12:50:00,5.9,5.92,5.83,5.83,349453.0,2.3431,2.351,2.3153,2.3153,349453.0
2020-03-26 12:55:00,5.82,5.83,5.75,5.75,691457.0,2.3113,2.3153,2.2835,2.2835,691457.0
2020-03-26 13:00:00,5.75,5.81,5.72,5.81,419411.0,2.2835,2.3073,2.2716,2.3073,419411.0
2020-03-26 13:05:00,5.81,5.83,5.72,5.72,332558.0,2.3073,2.3153,2.2716,2.2716,332558.0
2020-03-26 13:10:00,5.72,5.74,5.59,5.6,995656.0,2.2716,2.2795,2.22,2.2239,995656.0
2020-03-26 13:15:00,5.61,5.7,5.57,5.67,527550.0,2.2279,2.2636,2.212,2.2517,527550.0
2020-03-26 13:20:00,5.67,5.68,5.58,5.6,799282.0,2.2517,2.2557,2.216,2.2239,799282.0
2020-03-26 13:25:00,5.6,5.67,5.59,5.64,254299.0,2.2239,2.2517,2.22,2.2398,254299.0
2020-03-26 13:30:00,5.65,5.67,5.59,5.62,500654.0,2.2438,2.2517,2.22,2.2319,500654.0
2020-03-26 13:35:00,5.63,5.65,5.61,5.62,354825.0,2.2358,2.2438,2.2279,2.2319,354825.0
2020-03-26 13:40:00,5.62,5.69,5.61,5.69,315732.0,2.2319,2.2597,2.2279,2.2597,315732.0
2020-03-26 13:45:00,5.69,5.73,5.66,5.73,216030.0,2.2597,2.2756,2.2478,2.2756,216030.0
2020-03-26 13:50:00,5.73,5.75,5.7,5.72,470693.0,2.2756,2.2835,2.2636,2.2716,470693.0
2020-03-26 13:55:00,5.72,5.73,5.66,5.67,400477.0,2.2716,2.2756,2.2478,2.2517,400477.0
2020-03-26 14:00:00,5.67,5.72,5.66,5.71,268975.0,2.2517,2.2716,2.2478,2.2676,268975.0
2020-03-26 14:05:00,5.7,5.74,5.58,5.62,544019.0,2.2636,2.2795,2.216,2.2319,544019.0
2020-03-26 14:10:00,5.62,5.66,5.59,5.62,232148.0,2.2319,2.2478,2.22,2.2319,232148.0
2020-03-26 14:15:00,5.62,5.68,5.6,5.67,299610.0,2.2319,2.2557,2.2239,2.2517,299610.0
2020-03-26 14:20:00,5.66,5.74,5.65,5.68,687422.0,2.2478,2.2795,2.2438,2.2557,687422.0
2020-03-26 14:25:00,5.68,5.74,5.66,5.72,485343.0,2.2557,2.2795,2.2478,2.2716,485343.0
2020-03-26 14:30:00,5.72,5.79,5.72,5.76,331897.0,2.2716,2.2994,2.2716,2.2875,331897.0
2020-03-26 14:35:00,5.76,5.81,5.75,5.76,334413.0,2.2875,2.3073,2.2835,2.2875,334413.0
2020-03-26 14:40:00,5.76,5.79,5.71,5.71,257379.0,2.2875,2.2994,2.2676,2.2676,257379.0
2020-03-26 14:45:00,5.72,5.78,5.71,5.75,252793.0,2.2716,2.2954,2.2676,2.2835,252793.0
2020-03-26 14:50:00,5.75,5.77,5.74,5.76,260773.0,2.2835,2.2914,2.2795,2.2875,260773.0
2020-03-26 14:55:00,5.76,5.8,5.73,5.78,370839.0,2.2875,2.3034,2.2756,2.2954,370839.0
2020-03-26 15:00:00,5.77,5.79,5.74,5.78,921176.0,2.2914,2.2994,2.2795,2.2954,921176.0
2020-03-26 15:05:00,5.78,5.78,5.73,5.75,491547.0,2.2954,2.2954,2.2756,2.2835,491547.0
2020-03-26 15:10:00,5.76,5.76,5.74,5.75,672756.0,2.2875,2.2875,2.2795,2.2835,672756.0
2020-03-26 15:15:00,5.75,5.76,5.71,5.73,577246.0,2.2835,2.2875,2.2676,2.2756,577246.0
2020-03-26 15:20:00,5.72,5.73,5.7,5.71,302322.0,2.2716,2.2756,2.2636,2.2676,302322.0
2020-03-26 15:25:00,5.71,5.78,5.7,5.77,391883.0,2.2676,2.2954,2.2636,2.2914,391883.0
2020-03-26 15:30:00,5.77,5.8,5.75,5.78,363258.0,2.2914,2.3034,2.2835,2.2954,363258.0
2020-03-26 15:35:00,5.78,5.79,5.73,5.78,922012.0,2.2954,2.2994,2.2756,2.2954,922012.0
2020-03-26 15:40:00,5.78,5.82,5.78,5.81,1010897.0,2.2954,2.3113,2.2954,2.3073,1010897.0
2020-03-26 15:45:00,5.81,5.81,5.76,5.77,827030.0,2.3073,2.3073,2.2875,2.2914,827030.0
2020-03-26 15:50:00,5.78,5.84,5.77,5.82,2170906.0,2.2954,2.3192,2.2914,2.3113,2170906.0
2020-03-26 15:55:00,5.82,5.85,5.76,5.81,1392681.0,2.3113,2.3232,2.2875,2.3073,1392681.0
2020-03-27 09:30:00,5.35,5.37,5.25,5.28,1139162.0,2.1247,2.1326,2.0849,2.0969,1139162.0
2020-03-27 09:35:00,5.27,5.34,5.27,5.28,532396.0,2.0929,2.1207,2.0929,2.0969,532396.0
2020-03-27 09:40:00,5.27,5.27,5.22,5.24,450666.0,2.0929,2.0929,2.073,2.081,450666.0
2020-03-27 09:45:00,5.24,5.25,5.16,5.21,520096.0,2.081,2.0849,2.0492,2.0691,520096.0
2020-03-27 09:50:00,5.21,5.24,5.19,5.21,414139.0,2.0691,2.081,2.0611,2.0691,414139.0
2020-03-27 09:55:00,5.21,5.26,5.21,5.25,317682.0,2.0691,2.0889,2.0691,2.0849,317682.0
2020-03-27 10:00:00,5.26,5.26,5.21,5.21,536731.0,2.0889,2.0889,2.0691,2.0691,536731.0
2020-03-27 10:05:00,5.22,5.26,5.22,5.25,584052.0,2.073,2.0889,2.073,2.0849,584052.0
2020-03-27 10:10:00,5.25,5.29,5.23,5.27,1052172.0,2.0849,2.1008,2.077,2.0929,1052172.0
2020-03-27 10:15:00,5.27,5.27,5.23,5.25,351690.0,2.0929,2.0929,2.077,2.0849,351690.0
2020-03-27 10:20:00,5.25,5.29,5.23,5.26,470925.0,2.0849,2.1008,2.077,2.0889,470925.0
2020-03-27 10:25:00,5.25,5.26,5.2,5.21,254353.0,2.0849,2.0889,2.0651,2.0691,254353.0
2020-03-27 10:30:00,5.21,5.22,5.17,5.17,195783.0,2.0691,2.073,2.0532,2.0532,195783.0
2020-03-27 10:35:00,5.17,5.21,5.17,5.2,268187.0,2.0532,2.0691,2.0532,2.0651,268187.0
2020-03-27 10:40:00,5.2,5.22,5.18,5.21,192168.0,2.0651,2.073,2.0571,2.0691,192168.0
2020-03-27 10:45:00,5.21,5.22,5.2,5.2,180175.0,2.0691,2.073,2.0651,2.0651,180175.0
2020-03-27 10:50:00,5.21,5.25,5.18,5.25,421686.0,2.0691,2.0849,2.0571,2.0849,421686.0
2020-03-27 10:55:00,5.25,5.26,5.21,5.25,366874.0,2.0849,2.0889,2.0691,2.0849,366874.0
2020-03-27 11:00:00,5.25,5.27,5.23,5.23,580422.0,2.0849,2.0929,2.077,2.077,580422.0
2020-03-27 11:05:00,5.23,5.28,5.23,5.26,411439.0,2.077,2.0969,2.077,2.0889,411439.0
2020-03-27 11:10:00,5.26,5.27,5.22,5.22,263028.0,2.0889,2.0929,2.073,2.073,263028.0
2020-03-27 11:15:00,5.22,5.28,5.22,5.28,523216.0,2.073,2.0969,2.073,2.0969,523216.0
2020-03-27 11:20:00,5.28,5.3,5.26,5.28,667892.0,2.0969,2.1048,2.0889,2.0969,667892.0
2020-03-27 11:25:00,5.28,5.3,5.24,5.28,338792.0,2.0969,2.1048,2.081,2.0969,338792.0
2020-03-27 11:30:00,5.28,5.28,5.24,5.26,119545.0,2.0969,2.0969,2.081,2.0889,119545.0
2020-03-27 11:35:00,5.26,5.28,5.23,5.24,126687.0,2.0889,2.0969,2.077,2.081,126687.0
2020-03-27 11:40:00,5.23,5.26,5.23,5.23,169769.0,2.077,2.0889,2.077,2.077,169769.0
2020-03-27 11:45:00,5.23,5.25,5.22,5.22,216726.0,2.077,2.0849,2.073,2.073,216726.0
2020-03-27 11:50:00,5.22,5.24,5.21,5.24,253842.0,2.073,2.081,2.0691,2.081,253842.0
2020-03-27 11:55:00,5.23,5.24,5.2,5.21,269846.0,2.077,2.081,2.0651,2.0691,269846.0
2020-03-27 12:00:00,5.21,5.21,5.18,5.18,464866.0,2.0691,2.0691,2.0571,2.0571,464866.0
2020-03-27 12:05:00,5.18,5.2,5.18,5.18,151187.0,2.0571,2.0651,2.0571,2.0571,151187.0
2020-03-27 12:10:00,5.18,5.21,5.18,5.2,321472.0,2.0571,2.0691,2.0571,2.0651,321472.0
2020-03-27 12:15:00,5.2,5.24,5.18,5.24,313266.0,2.0651,2.081,2.0571,2.081,313266.0
2020-03-27 12:20:00,5.24,5.24,5.22,5.22,265014.0,2.081,2.081,2.073,2.073,265014.0
2020-03-27 12:25:00,5.23,5.23,5.18,5.19,211997.0,2.077,2.077,2.0571,2.0611,211997.0
2020-03-27 12:30:00,5.19,5.21,5.18,5.2,356803.0,2.0611,2.0691,2.0571,2.0651,356803.0
2020-03-27 12:35:00,5.2,5.22,5.19,5.22,280923.0,2.0651,2.073,2.0611,2.073,280923.0
2020-03-27 12:40:00,5.22,5.24,5.22,5.22,465805.0,2.073,2.081,2.073,2.073,465805.0
2020-03-27 12:45:00,5.23,5.23,5.19,5.19,275834.0,2.077,2.077,2.0611,2.0611,275834.0
2020-03-27 12:50:00,5.2,5.21,5.18,5.21,162022.0,2.0651,2.0691,2.0571,2.0691,162022.0
2020-03-27 12:55:00,5.21,5.21,5.19,5.2,140060.0,2.0691,2.0691,2.0611,2.0651,140060.0
2020-03-27 13:00:00,5.2,5.21,5.19,5.2,250984.0,2.0651,2.0691,2.0611,2.0651,250984.0
2020-03-27 13:05:00,5.2,5.22,5.17,5.2,433469.0,2.0651,2.073,2.0532,2.0651,433469.0
2020-03-27 13:10:00,5.2,5.2,5.18,5.2,49628.0,2.0651,2.0651,2.0571,2.0651,49628.0
2020-03-27 13:15:00,5.2,5.21,5.17,5.18,208683.0,2.0651,2.0691,2.0532,2.0571,208683.0
2020-03-27 13:20:00,5.18,5.19,5.18,5.19,109465.0,2.0571,2.0611,2.0571,2.0611,109465.0
2020-03-27 13:25:00,5.19,5.19,5.17,5.17,216208.0,2.0611,2.0611,2.0532,2.0532,216208.0
2020-03-27 13:30:00,5.17,5.21,5.16,5.2,328259.0,2.0532,2.0691,2.0492,2.0651,328259.0
2020-03-27 13:35:00,5.21,5.23,5.2,5.23,206682.0,2.0691,2.077,2.0651,2.077,206682.0
2020-03-27 13:40:00,5.23,5.26,5.21,5.24,930665.0,2.077,2.0889,2.0691,2.081,930665.0
2020-03-27 13:45:00,5.24,5.25,5.2,5.22,232330.0,2.081,2.0849,2.0651,2.073,232330.0
2020-03-27 13:50:00,5.22,5.23,5.21,5.21,228401.0,2.073,2.077,2.0691,2.0691,228401.0
2020-03-27 13:55:00,5.21,5.22,5.21,5.21,239969.0,2.0691,2.073,2.0691,2.0691,239969.0
2020-03-27 14:00:00,5.21,5.22,5.2,5.21,252572.0,2.0691,2.073,2.0651,2.0691,252572.0
2020-03-27 14:05:00,5.21,5.22,5.2,5.21,294653.0,2.0691,2.073,2.0651,2.0691,294653.0
2020-03-27 14:10:00,5.2,5.21,5.2,5.21,315898.0,2.0651,2.0691,2.0651,2.0691,315898.0
2020-03-27 14:15:00,5.21,5.26,5.2,5.26,332927.0,2.0691,2.0889,2.0651,2.0889,332927.0
2020-03-27 14:20:00,5.25,5.26,5.23,5.25,226161.0,2.0849,2.0889,2.077,2.0849,226161.0
2020-03-27 14:25:00,5.25,5.25,5.24,5.24,279589.0,2.0849,2.0849,2.081,2.081,279589.0
2020-03-27 14:30:00,5.25,5.25,5.24,5.25,464243.0,2.0849,2.0849,2.081,2.0849,464243.0
2020-03-27 14:35:00,5.25,5.26,5.24,5.25,759292.0,2.0849,2.0889,2.081,2.0849,759292.0
2020-03-27 14:40:00,5.25,5.27,5.25,5.27,456563.0,2.0849,2.0929,2.0849,2.0929,456563.0
2020-03-27 14:45:00,5.27,5.27,5.25,5.26,165899.0,2.0929,2.0929,2.0849,2.0889,165899.0
2020-03-27 14:50:00,5.25,5.26,5.25,5.26,240379.0,2.0849,2.0889,2.0849,2.0889,240379.0
2020-03-27 14:55:00,5.26,5.26,5.25,5.26,601350.0,2.0889,2.0889,2.0849,2.0889,601350.0
2020-03-27 15:00:00,5.25,5.27,5.25,5.26,1165269.0,2.0849,2.0929,2.0849,2.0889,1165269.0
2020-03-27 15:05:00,5.26,5.27,5.26,5.27,181449.0,2.0889,2.0929,2.0889,2.0929,181449.0
2020-03-27 15:10:00,5.27,5.28,5.24,5.25,971167.0,2.0929,2.0969,2.081,2.0849,971167.0
2020-03-27 15:15:00,5.25,5.27,5.24,5.25,593329.0,2.0849,2.0929,2.081,2.0849,593329.0
2020-03-27 15:20:00,5.25,5.28,5.25,5.28,437088.0,2.0849,2.0969,2.0849,2.0969,437088.0
2020-03-27 15:25:00,5.28,5.3,5.26,5.27,564011.0,2.0969,2.1048,2.0889,2.0929,564011.0
2020-03-27 15:30:00,5.27,5.28,5.24,5.26,629200.0,2.0929,2.0969,2.081,2.0889,629200.0
2020-03-27 15:35:00,5.25,5.26,5.24,5.24,275283.0,2.0849,2.0889,2.081,2.081,275283.0
2020-03-27 15:40:00,5.24,5.25,5.19,5.2,844661.0,2.081,2.0849,2.0611,2.0651,844661.0
2020-03-27 15:45:00,5.2,5.24,5.18,5.19,537503.0,2.0651,2.081,2.0571,2.0611,537503.0
2020-03-27 15:50:00,5.19,5.24,5.18,5.19,2026391.0,2.0611,2.081,2.0571,2.0611,2026391.0
2020-03-27 15:55:00,5.19,5.22,5.18,5.19,1589914.0,2.0611,2.073,2.0571,2.0611,1589914.0
2020-03-30 09:30:00,5.15,5.15,5.1,5.13,566711.0,2.0452,2.0452,2.0254,2.0373,566711.0
2020-03-30 09:35:00,5.12,5.14,5.03,5.03,447536.0,2.0333,2.0413,1.9976,1.9976,447536.0
2020-03-30 09:40:00,5.04,5.08,4.95,4.98,420236.0,2.0015,2.0174,1.9658,1.9777,420236.0
2020-03-30 09:45:00,4.99,4.99,4.93,4.96,504892.0,1.9817,1.9817,1.9579,1.9698,504892.0
2020-03-30 09:50:00,4.96,5.01,4.9,4.92,664123.0,1.9698,1.9896,1.9459,1.9539,664123.0
2020-03-30 09:55:00,4.92,4.94,4.88,4.91,495666.0,1.9539,1.9618,1.938,1.9499,495666.0
2020-03-30 10:00:00,4.91,4.94,4.87,4.92,289621.0,1.9499,1.9618,1.934,1.9539,289621.0
2020-03-30 10:05:00,4.92,4.95,4.89,4.95,265438.0,1.9539,1.9658,1.942,1.9658,265438.0
2020-03-30 10:10:00,4.94,4.95,4.9,4.92,291923.0,1.9618,1.9658,1.9459,1.9539,291923.0
2020-03-30 10:15:00,4.92,4.99,4.92,4.99,391510.0,1.9539,1.9817,1.9539,1.9817,391510.0
2020-03-30 10:20:00,4.99,5.0,4.96,4.98,289054.0,1.9817,1.9857,1.9698,1.9777,289054.0
2020-03-30 10:25:00,4.97,4.98,4.94,4.96,441105.0,1.9737,1.9777,1.9618,1.9698,441105.0
2020-03-30 10:30:00,4.96,5.02,4.95,5.02,285272.0,1.9698,1.9936,1.9658,1.9936,285272.0
2020-03-30 10:35:00,5.02,5.05,5.01,5.03,450714.0,1.9936,2.0055,1.9896,1.9976,450714.0
2020-03-30 10:40:00,5.03,5.1,5.02,5.05,442479.0,1.9976,2.0254,1.9936,2.0055,442479.0
2020-03-30 10:45:00,5.06,5.1,5.05,5.08,330742.0,2.0095,2.0254,2.0055,2.0174,330742.0
2020-03-30 10:50:00,5.08,5.09,5.08,5.08,278531.0,2.0174,2.0214,2.0174,2.0174,278531.0
2020-03-30 10:55:00,5.08,5.09,5.05,5.07,229165.0,2.0174,2.0214,2.0055,2.0135,229165.0
2020-03-30 11:00:00,5.07,5.12,5.06,5.1,341730.0,2.0135,2.0333,2.0095,2.0254,341730.0
2020-03-30 11:05:00,5.1,5.14,5.08,5.14,431712.0,2.0254,2.0413,2.0174,2.0413,431712.0
2020-03-30 11:10:00,5.14,5.17,5.12,5.15,289145.0,2.0413,2.0532,2.0333,2.0452,289145.0
2020-03-30 11:15:00,5.15,5.24,5.14,5.22,635247.0,2.0452,2.081,2.0413,2.073,635247.0
2020-03-30 11:20:00,5.21,5.24,5.17,5.2,258364.0,2.0691,2.081,2.0532,2.0651,258364.0
2020-03-30 11:25:00,5.2,5.22,5.18,5.21,368926.0,2.0651,2.073,2.0571,2.0691,368926.0
2020-03-30 11:30:00,5.22,5.23,5.18,5.2,196416.0,2.073,2.077,2.0571,2.0651,196416.0
2020-03-30 11:35:00,5.2,5.2,5.16,5.2,509640.0,2.0651,2.0651,2.0492,2.0651,509640.0
2020-03-30 11:40:00,5.2,5.2,5.17,5.2,442178.0,2.0651,2.0651,2.0532,2.0651,442178.0
2020-03-30 11:45:00,5.2,5.21,5.18,5.2,410698.0,2.0651,2.0691,2.0571,2.0651,410698.0
2020-03-30 11:50:00,5.19,5.22,5.19,5.2,240912.0,2.0611,2.073,2.0611,2.0651,240912.0
2020-03-30 11:55:00,5.2,5.23,5.19,5.21,261444.0,2.0651,2.077,2.0611,2.0691,261444.0
2020-03-30 12:00:00,5.21,5.21,5.14,5.19,421896.0,2.0691,2.0691,2.0413,2.0611,421896.0
2020-03-30 12:05:00,5.19,5.2,5.16,5.19,131340.0,2.0611,2.0651,2.0492,2.0611,131340.0
2020-03-30 12:10:00,5.18,5.21,5.18,5.2,173089.0,2.0571,2.0691,2.0571,2.0651,173089.0
2020-03-30 12:15:00,5.2,5.26,5.18,5.25,260846.0,2.0651,2.0889,2.0571,2.0849,260846.0
2020-03-30 12:20:00,5.25,5.28,5.23,5.28,327058.0,2.0849,2.0969,2.077,2.0969,327058.0
2020-03-30 12:25:00,5.28,5.3,5.27,5.28,122334.0,2.0969,2.1048,2.0929,2.0969,122334.0
2020-03-30 12:30:00,5.28,5.29,5.27,5.27,325232.0,2.0969,2.1008,2.0929,2.0929,325232.0
2020-03-30 12:35:00,5.28,5.28,5.27,5.28,94604.0,2.0969,2.0969,2.0929,2.0969,94604.0
2020-03-30 12:40:00,5.28,5.3,5.27,5.29,287160.0,2.0969,2.1048,2.0929,2.1008,287160.0
2020-03-30 12:45:00,5.29,5.3,5.27,5.28,165366.0,2.1008,2.1048,2.0929,2.0969,165366.0
2020-03-30 12:50:00,5.28,5.3,5.27,5.29,114381.0,2.0969,2.1048,2.0929,2.1008,114381.0
2020-03-30 12:55:00,5.29,5.3,5.27,5.3,193978.0,2.1008,2.1048,2.0929,2.1048,193978.0
2020-03-30 13:00:00,5.3,5.3,5.29,5.29,124537.0,2.1048,2.1048,2.1008,2.1008,124537.0
2020-03-30 13:05:00,5.29,5.3,5.26,5.26,280173.0,2.1008,2.1048,2.0889,2.0889,280173.0
2020-03-30 13:10:00,5.27,5.27,5.24,5.24,105414.0,2.0929,2.0929,2.081,2.081,105414.0
2020-03-30 13:15:00,5.25,5.27,5.24,5.24,219295.0,2.0849,2.0929,2.081,2.081,219295.0
2020-03-30 13:20:00,5.24,5.25,5.21,5.21,60417.0,2.081,2.0849,2.0691,2.0691,60417.0
2020-03-30 13:25:00,5.21,5.22,5.19,5.19,100301.0,2.0691,2.073,2.0611,2.0611,100301.0
2020-03-30 13:30:00,5.19,5.2,5.16,5.18,114231.0,2.0611,2.0651,2.0492,2.0571,114231.0
2020-03-30 13:35:00,5.18,5.19,5.17,5.19,56792.0,2.0571,2.0611,2.0532,2.0611,56792.0
2020-03-30 13:40:00,5.18,5.19,5.12,5.15,259945.0,2.0571,2.0611,2.0333,2.0452,259945.0
2020-03-30 13:45:00,5.15,5.16,5.12,5.15,134406.0,2.0452,2.0492,2.0333,2.0452,134406.0
2020-03-30 13:50:00,5.15,5.15,5.14,5.15,46789.0,2.0452,2.0452,2.0413,2.0452,46789.0
2020-03-30 13:55:00,5.14,5.14,5.1,5.1,117839.0,2.0413,2.0413,2.0254,2.0254,117839.0
2020-03-30 14:00:00,5.1,5.11,5.1,5.11,89634.0,2.0254,2.0293,2.0254,2.0293,89634.0
2020-03-30 14:05:00,5.11,5.11,5.08,5.08,74091.0,2.0293,2.0293,2.0174,2.0174,74091.0
2020-03-30 14:10:00,5.08,5.09,5.05,5.07,180294.0,2.0174,2.0214,2.0055,2.0135,180294.0
2020-03-30 14:15:00,5.07,5.08,5.06,5.07,84872.0,2.0135,2.0174,2.0095,2.0135,84872.0
2020-03-30 14:20:00,5.07,5.13,5.05,5.13,204462.0,2.0135,2.0373,2.0055,2.0373,204462.0
2020-03-30 14:25:00,5.13,5.18,5.1,5.17,182320.0,2.0373,2.0571,2.0254,2.0532,182320.0
2020-03-30 14:30:00,5.17,5.18,5.14,5.14,299290.0,2.0532,2.0571,2.0413,2.0413,299290.0
2020-03-30 14:35:00,5.14,5.15,5.12,5.14,170888.0,2.0413,2.0452,2.0333,2.0413,170888.0
2020-03-30 14:40:00,5.14,5.18,5.14,5.17,156070.0,2.0413,2.0571,2.0413,2.0532,156070.0
2020-03-30 14:45:00,5.18,5.18,5.15,5.16,464534.0,2.0571,2.0571,2.0452,2.0492,464534.0
2020-03-30 14:50:00,5.16,5.21,5.15,5.2,320227.0,2.0492,2.0691,2.0452,2.0651,320227.0
2020-03-30 14:55:00,5.2,5.2,5.16,5.17,144460.0,2.0651,2.0651,2.0492,2.0532,144460.0
2020-03-30 15:00:00,5.17,5.2,5.16,5.17,234652.0,2.0532,2.0651,2.0492,2.0532,234652.0
2020-03-30 15:05:00,5.17,5.21,5.17,5.2,254704.0,2.0532,2.0691,2.0532,2.0651,254704.0
2020-03-30 15:10:00,5.21,5.26,5.2,5.26,269739.0,2.0691,2.0889,2.0651,2.0889,269739.0
2020-03-30 15:15:00,5.25,5.26,5.2,5.21,374303.0,2.0849,2.0889,2.0651,2.0691,374303.0
2020-03-30 15:20:00,5.21,5.26,5.21,5.25,446573.0,2.0691,2.0889,2.0691,2.0849,446573.0
2020-03-30 15:25:00,5.25,5.26,5.21,5.21,459811.0,2.0849,2.0889,2.0691,2.0691,459811.0
2020-03-30 15:30:00,5.21,5.22,5.2,5.21,158122.0,2.0691,2.073,2.0651,2.0691,158122.0
2020-03-30 15:35:00,5.2,5.21,5.17,5.21,413438.0,2.0651,2.0691,2.0532,2.0691,413438.0
2020-03-30 15:40:00,5.21,5.23,5.2,5.21,311703.0,2.0691,2.077,2.0651,2.0691,311703.0
2020-03-30 15:45:00,5.21,5.22,5.2,5.21,344566.0,2.0691,2.073,2.0651,2.0691,344566.0
2020-03-30 15:50:00,5.22,5.25,5.21,5.24,1107957.0,2.073,2.0849,2.0691,2.081,1107957.0
2020-03-30 15:55:00,5.24,5.28,5.22,5.22,1149085.0,2.081,2.0969,2.073,2.073,1149085.0
2020-03-31 09:30:00,5.32,5.43,5.32,5.41,1518762.0,2.1127,2.1564,2.1127,2.1485,1518762.0
2020-03-31 09:35:00,5.41,5.44,5.38,5.42,1523299.0,2.1485,2.1604,2.1366,2.1524,1523299.0
2020-03-31 09:40:00,5.42,5.43,5.39,5.4,1629529.0,2.1524,2.1564,2.1405,2.1445,1629529.0
2020-03-31 09:45:00,5.4,5.43,5.39,5.4,756893.0,2.1445,2.1564,2.1405,2.1445,756893.0
2020-03-31 09:50:00,5.41,5.41,5.36,5.39,871499.0,2.1485,2.1485,2.1286,2.1405,871499.0
2020-03-31 09:55:00,5.39,5.44,5.37,5.42,591165.0,2.1405,2.1604,2.1326,2.1524,591165.0
2020-03-31 10:00:00,5.42,5.45,5.41,5.44,377248.0,2.1524,2.1644,2.1485,2.1604,377248.0
2020-03-31 10:05:00,5.44,5.49,5.43,5.47,802432.0,2.1604,2.1802,2.1564,2.1723,802432.0
2020-03-31 10:10:00,5.47,5.56,5.47,5.54,740365.0,2.1723,2.208,2.1723,2.2001,740365.0
2020-03-31 10:15:00,5.54,5.55,5.48,5.54,394098.0,2.2001,2.2041,2.1763,2.2001,394098.0
2020-03-31 10:20:00,5.54,5.6,5.53,5.55,667268.0,2.2001,2.2239,2.1961,2.2041,667268.0
2020-03-31 10:25:00,5.55,5.56,5.5,5.54,474203.0,2.2041,2.208,2.1842,2.2001,474203.0
2020-03-31 10:30:00,5.54,5.58,5.53,5.56,385898.0,2.2001,2.216,2.1961,2.208,385898.0
2020-03-31 10:35:00,5.56,5.62,5.55,5.59,269916.0,2.208,2.2319,2.2041,2.22,269916.0
2020-03-31 10:40:00,5.59,5.64,5.58,5.63,412766.0,2.22,2.2398,2.216,2.2358,412766.0
2020-03-31 10:45:00,5.63,5.65,5.62,5.63,434027.0,2.2358,2.2438,2.2319,2.2358,434027.0
2020-03-31 10:50:00,5.63,5.68,5.62,5.68,698357.0,2.2358,2.2557,2.2319,2.2557,698357.0
2020-03-31 10:55:00,5.67,5.69,5.64,5.66,235376.0,2.2517,2.2597,2.2398,2.2478,235376.0
2020-03-31 11:00:00,5.66,5.67,5.58,5.61,629912.0,2.2478,2.2517,2.216,2.2279,629912.0
2020-03-31 11:05:00,5.61,5.68,5.6,5.68,502328.0,2.2279,2.2557,2.2239,2.2557,502328.0
2020-03-31 11:10:00,5.68,5.7,5.66,5.68,422667.0,2.2557,2.2636,2.2478,2.2557,422667.0
2020-03-31 11:15:00,5.68,5.7,5.65,5.67,220751.0,2.2557,2.2636,2.2438,2.2517,220751.0
2020-03-31 11:20:00,5.67,5.7,5.65,5.65,126361.0,2.2517,2.2636,2.2438,2.2438,126361.0
2020-03-31 11:25:00,5.65,5.68,5.63,5.67,464992.0,2.2438,2.2557,2.2358,2.2517,464992.0
2020-03-31 11:30:00,5.67,5.68,5.63,5.64,559355.0,2.2517,2.2557,2.2358,2.2398,559355.0
2020-03-31 11:35:00,5.64,5.66,5.63,5.64,187372.0,2.2398,2.2478,2.2358,2.2398,187372.0
2020-03-31 11:40:00,5.64,5.69,5.64,5.69,329922.0,2.2398,2.2597,2.2398,2.2597,329922.0
2020-03-31 11:45:00,5.69,5.69,5.66,5.68,396167.0,2.2597,2.2597,2.2478,2.2557,396167.0
2020-03-31 11:50:00,5.68,5.73,5.67,5.7,573709.0,2.2557,2.2756,2.2517,2.2636,573709.0
2020-03-31 11:55:00,5.7,5.7,5.67,5.69,467562.0,2.2636,2.2636,2.2517,2.2597,467562.0
2020-03-31 12:00:00,5.69,5.7,5.65,5.66,412397.0,2.2597,2.2636,2.2438,2.2478,412397.0
2020-03-31 12:05:00,5.65,5.66,5.61,5.63,449838.0,2.2438,2.2478,2.2279,2.2358,449838.0
2020-03-31 12:10:00,5.63,5.64,5.59,5.6,164800.0,2.2358,2.2398,2.22,2.2239,164800.0
2020-03-31 12:15:00,5.59,5.62,5.56,5.57,297791.0,2.22,2.2319,2.208,2.212,297791.0
2020-03-31 12:20:00,5.57,5.59,5.54,5.54,158964.0,2.212,2.22,2.2001,2.2001,158964.0
2020-03-31 12:25:00,5.54,5.56,5.49,5.56,187698.0,2.2001,2.208,2.1802,2.208,187698.0
2020-03-31 12:30:00,5.56,5.56,5.51,5.54,150935.0,2.208,2.208,2.1882,2.2001,150935.0
2020-03-31 12:35:00,5.54,5.56,5.51,5.52,248831.0,2.2001,2.208,2.1882,2.1922,248831.0
2020-03-31 12:40:00,5.52,5.52,5.47,5.5,264995.0,2.1922,2.1922,2.1723,2.1842,264995.0
2020-03-31 12:45:00,5.51,5.53,5.5,5.52,264863.0,2.1882,2.1961,2.1842,2.1922,264863.0
2020-03-31 12:50:00,5.52,5.55,5.51,5.54,152251.0,2.1922,2.2041,2.1882,2.2001,152251.0
2020-03-31 12:55:00,5.54,5.54,5.47,5.48,150980.0,2.2001,2.2001,2.1723,2.1763,150980.0
2020-03-31 13:00:00,5.48,5.51,5.46,5.46,110978.0,2.1763,2.1882,2.1683,2.1683,110978.0
2020-03-31 13:05:00,5.46,5.47,5.38,5.44,421322.0,2.1683,2.1723,2.1366,2.1604,421322.0
2020-03-31 13:10:00,5.43,5.44,5.39,5.39,151918.0,2.1564,2.1604,2.1405,2.1405,151918.0
2020-03-31 13:15:00,5.39,5.41,5.37,5.41,122130.0,2.1405,2.1485,2.1326,2.1485,122130.0
2020-03-31 13:20:00,5.41,5.41,5.37,5.39,91998.0,2.1485,2.1485,2.1326,2.1405,91998.0
2020-03-31 13:25:00,5.39,5.43,5.39,5.41,213139.0,2.1405,2.1564,2.1405,2.1485,213139.0
2020-03-31 13:30:00,5.41,5.48,5.38,5.47,154601.0,2.1485,2.1763,2.1366,2.1723,154601.0
2020-03-31 13:35:00,5.47,5.48,5.44,5.46,227756.0,2.1723,2.1763,2.1604,2.1683,227756.0
2020-03-31 13:40:00,5.46,5.46,5.42,5.46,156940.0,2.1683,2.1683,2.1524,2.1683,156940.0
2020-03-31 13:45:00,5.46,5.46,5.41,5.44,213554.0,2.1683,2.1683,2.1485,2.1604,213554.0
2020-03-31 13:50:00,5.44,5.44,5.39,5.41,160016.0,2.1604,2.1604,2.1405,2.1485,160016.0
2020-03-31 13:55:00,5.41,5.46,5.41,5.46,321959.0,2.1485,2.1683,2.1485,2.1683,321959.0
2020-03-31 14:00:00,5.46,5.46,5.43,5.45,207523.0,2.1683,2.1683,2.1564,2.1644,207523.0
2020-03-31 14:05:00,5.45,5.53,5.45,5.5,407384.0,2.1644,2.1961,2.1644,2.1842,407384.0
2020-03-31 14:10:00,5.5,5.51,5.46,5.46,285683.0,2.1842,2.1882,2.1683,2.1683,285683.0
2020-03-31 14:15:00,5.46,5.47,5.44,5.47,152234.0,2.1683,2.1723,2.1604,2.1723,152234.0
2020-03-31 14:20:00,5.47,5.5,5.46,5.47,114751.0,2.1723,2.1842,2.1683,2.1723,114751.0
2020-03-31 14:25:00,5.47,5.5,5.46,5.5,390399.0,2.1723,2.1842,2.1683,2.1842,390399.0
2020-03-31 14:30:00,5.5,5.55,5.49,5.54,674423.0,2.1842,2.2041,2.1802,2.2001,674423.0
2020-03-31 14:35:00,5.54,5.6,5.54,5.58,366856.0,2.2001,2.2239,2.2001,2.216,366856.0
2020-03-31 14:40:00,5.58,5.6,5.56,5.6,430283.0,2.216,2.2239,2.208,2.2239,430283.0
2020-03-31 14:45:00,5.59,5.59,5.52,5.54,329537.0,2.22,2.22,2.1922,2.2001,329537.0
2020-03-31 14:50:00,5.55,5.57,5.53,5.54,218029.0,2.2041,2.212,2.1961,2.2001,218029.0
2020-03-31 14:55:00,5.54,5.57,5.54,5.57,153940.0,2.2001,2.212,2.2001,2.212,153940.0
2020-03-31 15:00:00,5.57,5.59,5.53,5.54,212525.0,2.212,2.22,2.1961,2.2001,212525.0
2020-03-31 15:05:00,5.54,5.57,5.53,5.56,337779.0,2.2001,2.212,2.1961,2.208,337779.0
2020-03-31 15:10:00,5.56,5.58,5.53,5.54,410654.0,2.208,2.216,2.1961,2.2001,410654.0
2020-03-31 15:15:00,5.54,5.56,5.5,5.5,506706.0,2.2001,2.208,2.1842,2.1842,506706.0
2020-03-31 15:20:00,5.5,5.5,5.42,5.46,794522.0,2.1842,2.1842,2.1524,2.1683,794522.0
2020-03-31 15:25:00,5.47,5.5,5.44,5.45,527655.0,2.1723,2.1842,2.1604,2.1644,527655.0
2020-03-31 15:30:00,5.45,5.48,5.43,5.45,600929.0,2.1644,2.1763,2.1564,2.1644,600929.0
2020-03-31 15:35:00,5.44,5.49,5.43,5.47,894239.0,2.1604,2.1802,2.1564,2.1723,894239.0
2020-03-31 15:40:00,5.46,5.48,5.45,5.46,403492.0,2.1683,2.1763,2.1644,2.1683,403492.0
2020-03-31 15:45:00,5.46,5.48,5.41,5.44,597305.0,2.1683,2.1763,2.1485,2.1604,597305.0
2020-03-31 15:50:00,5.44,5.53,5.44,5.5,1203775.0,2.1604,2.1961,2.1604,2.1842,1203775.0
2020-03-31 15:55:00,5.5,5.52,5.49,5.5,1265394.0,2.1842,2.1922,2.1802,2.1842,1265394.0
2020-04-01 09:30:00,5.2,5.25,5.14,5.21,700504.0,2.0651,2.0849,2.0413,2.0691,700504.0
2020-04-01 09:35:00,5.21,5.28,5.19,5.26,352906.0,2.0691,2.0969,2.0611,2.0889,352906.0
2020-04-01 09:40:00,5.27,5.33,5.24,5.3,321086.0,2.0929,2.1167,2.081,2.1048,321086.0
2020-04-01 09:45:00,5.3,5.31,5.25,5.31,224373.0,2.1048,2.1088,2.0849,2.1088,224373.0
2020-04-01 09:50:00,5.31,5.36,5.28,5.34,324397.0,2.1088,2.1286,2.0969,2.1207,324397.0
2020-04-01 09:55:00,5.33,5.34,5.26,5.28,360777.0,2.1167,2.1207,2.0889,2.0969,360777.0
2020-04-01 10:00:00,5.29,5.34,5.28,5.29,227429.0,2.1008,2.1207,2.0969,2.1008,227429.0
2020-04-01 10:05:00,5.28,5.34,5.27,5.33,324415.0,2.0969,2.1207,2.0929,2.1167,324415.0
2020-04-01 10:10:00,5.34,5.35,5.3,5.33,207450.0,2.1207,2.1247,2.1048,2.1167,207450.0
2020-04-01 10:15:00,5.33,5.38,5.31,5.35,259901.0,2.1167,2.1366,2.1088,2.1247,259901.0
2020-04-01 10:20:00,5.35,5.4,5.34,5.37,243329.0,2.1247,2.1445,2.1207,2.1326,243329.0
2020-04-01 10:25:00,5.37,5.4,5.35,5.36,219484.0,2.1326,2.1445,2.1247,2.1286,219484.0
2020-04-01 10:30:00,5.35,5.39,5.31,5.39,270235.0,2.1247,2.1405,2.1088,2.1405,270235.0
2020-04-01 10:35:00,5.39,5.39,5.35,5.37,143660.0,2.1405,2.1405,2.1247,2.1326,143660.0
2020-04-01 10:40:00,5.36,5.38,5.33,5.37,225988.0,2.1286,2.1366,2.1167,2.1326,225988.0
2020-04-01 10:45:00,5.37,5.42,5.37,5.41,449107.0,2.1326,2.1524,2.1326,2.1485,449107.0
2020-04-01 10:50:00,5.41,5.41,5.36,5.37,203225.0,2.1485,2.1485,2.1286,2.1326,203225.0
2020-04-01 10:55:00,5.37,5.39,5.35,5.37,404801.0,2.1326,2.1405,2.1247,2.1326,404801.0
2020-04-01 11:00:00,5.37,5.4,5.35,5.4,311876.0,2.1326,2.1445,2.1247,2.1445,311876.0
2020-04-01 11:05:00,5.4,5.42,5.38,5.39,331749.0,2.1445,2.1524,2.1366,2.1405,331749.0
2020-04-01 11:10:00,5.39,5.43,5.38,5.4,300023.0,2.1405,2.1564,2.1366,2.1445,300023.0
2020-04-01 11:15:00,5.4,5.44,5.39,5.44,382195.0,2.1445,2.1604,2.1405,2.1604,382195.0
2020-04-01 11:20:00,5.44,5.44,5.39,5.4,247389.0,2.1604,2.1604,2.1405,2.1445,247389.0
2020-04-01 11:25:00,5.4,5.41,5.36,5.38,231111.0,2.1445,2.1485,2.1286,2.1366,231111.0
2020-04-01 11:30:00,5.38,5.38,5.34,5.38,266217.0,2.1366,2.1366,2.1207,2.1366,266217.0
2020-04-01 11:35:00,5.38,5.4,5.36,5.37,151991.0,2.1366,2.1445,2.1286,2.1326,151991.0
2020-04-01 11:40:00,5.37,5.37,5.33,5.36,141797.0,2.1326,2.1326,2.1167,2.1286,141797.0
2020-04-01 11:45:00,5.35,5.37,5.33,5.35,104298.0,2.1247,2.1326,2.1167,2.1247,104298.0
2020-04-01 11:50:00,5.35,5.35,5.32,5.35,308820.0,2.1247,2.1247,2.1127,2.1247,308820.0
2020-04-01 11:55:00,5.35,5.36,5.31,5.32,365782.0,2.1247,2.1286,2.1088,2.1127,365782.0
2020-04-01 12:00:00,5.32,5.32,5.26,5.27,229161.0,2.1127,2.1127,2.0889,2.0929,229161.0
2020-04-01 12:05:00,5.27,5.3,5.23,5.24,161431.0,2.0929,2.1048,2.077,2.081,161431.0
2020-04-01 12:10:00,5.24,5.29,5.23,5.28,131717.0,2.081,2.1008,2.077,2.0969,131717.0
2020-04-01 12:15:00,5.28,5.29,5.24,5.26,613417.0,2.0969,2.1008,2.081,2.0889,613417.0
2020-04-01 12:20:00,5.26,5.28,5.25,5.28,76484.0,2.0889,2.0969,2.0849,2.0969,76484.0
2020-04-01 12:25:00,5.28,5.28,5.25,5.25,128031.0,2.0969,2.0969,2.0849,2.0849,128031.0
2020-04-01 12:30:00,5.25,5.27,5.24,5.25,449762.0,2.0849,2.0929,2.081,2.0849,449762.0
2020-04-01 12:35:00,5.25,5.27,5.24,5.25,382017.0,2.0849,2.0929,2.081,2.0849,382017.0
2020-04-01 12:40:00,5.26,5.26,5.24,5.26,395766.0,2.0889,2.0889,2.081,2.0889,395766.0
2020-04-01 12:45:00,5.27,5.27,5.25,5.25,415582.0,2.0929,2.0929,2.0849,2.0849,415582.0
2020-04-01 12:50:00,5.26,5.29,5.25,5.28,104375.0,2.0889,2.1008,2.0849,2.0969,104375.0
2020-04-01 12:55:00,5.28,5.31,5.27,5.29,75380.0,2.0969,2.1088,2.0929,2.1008,75380.0
2020-04-01 13:00:00,5.28,5.34,5.28,5.33,269768.0,2.0969,2.1207,2.0969,2.1167,269768.0
2020-04-01 13:05:00,5.33,5.34,5.31,5.32,116381.0,2.1167,2.1207,2.1088,2.1127,116381.0
2020-04-01 13:10:00,5.32,5.36,5.31,5.35,569361.0,2.1127,2.1286,2.1088,2.1247,569361.0
2020-04-01 13:15:00,5.35,5.38,5.34,5.37,135031.0,2.1247,2.1366,2.1207,2.1326,135031.0
2020-04-01 13:20:00,5.37,5.38,5.36,5.38,182763.0,2.1326,2.1366,2.1286,2.1366,182763.0
2020-04-01 13:25:00,5.38,5.39,5.36,5.38,314848.0,2.1366,2.1405,2.1286,2.1366,314848.0
2020-04-01 13:30:00,5.38,5.39,5.36,5.38,336488.0,2.1366,2.1405,2.1286,2.1366,336488.0
2020-04-01 13:35:00,5.38,5.38,5.34,5.37,283616.0,2.1366,2.1366,2.1207,2.1326,283616.0
2020-04-01 13:40:00,5.37,5.4,5.36,5.4,216942.0,2.1326,2.1445,2.1286,2.1445,216942.0
2020-04-01 13:45:00,5.39,5.42,5.38,5.42,194936.0,2.1405,2.1524,2.1366,2.1524,194936.0
2020-04-01 13:50:00,5.42,5.47,5.41,5.46,523567.0,2.1524,2.1723,2.1485,2.1683,523567.0
2020-04-01 13:55:00,5.45,5.48,5.45,5.46,241900.0,2.1644,2.1763,2.1644,2.1683,241900.0
2020-04-01 14:00:00,5.45,5.49,5.45,5.47,383722.0,2.1644,2.1802,2.1644,2.1723,383722.0
2020-04-01 14:05:00,5.46,5.5,5.45,5.49,260373.0,2.1683,2.1842,2.1644,2.1802,260373.0
2020-04-01 14:10:00,5.49,5.53,5.47,5.48,517514.0,2.1802,2.1961,2.1723,2.1763,517514.0
2020-04-01 14:15:00,5.48,5.5,5.46,5.49,330918.0,2.1763,2.1842,2.1683,2.1802,330918.0
2020-04-01 14:20:00,5.5,5.52,5.48,5.49,328120.0,2.1842,2.1922,2.1763,2.1802,328120.0
2020-04-01 14:25:00,5.49,5.5,5.45,5.48,406939.0,2.1802,2.1842,2.1644,2.1763,406939.0
2020-04-01 14:30:00,5.48,5.49,5.42,5.44,247418.0,2.1763,2.1802,2.1524,2.1604,247418.0
2020-04-01 14:35:00,5.44,5.48,5.43,5.48,143089.0,2.1604,2.1763,2.1564,2.1763,143089.0
2020-04-01 14:40:00,5.47,5.48,5.43,5.44,251533.0,2.1723,2.1763,2.1564,2.1604,251533.0
2020-04-01 14:45:00,5.44,5.47,5.43,5.46,213110.0,2.1604,2.1723,2.1564,2.1683,213110.0
2020-04-01 14:50:00,5.45,5.46,5.44,5.45,193580.0,2.1644,2.1683,2.1604,2.1644,193580.0
2020-04-01 14:55:00,5.45,5.46,5.43,5.44,189298.0,2.1644,2.1683,2.1564,2.1604,189298.0
2020-04-01 15:00:00,5.45,5.48,5.44,5.45,199531.0,2.1644,2.1763,2.1604,2.1644,199531.0
2020-04-01 15:05:00,5.45,5.46,5.4,5.41,159700.0,2.1644,2.1683,2.1445,2.1485,159700.0
2020-04-01 15:10:00,5.41,5.45,5.39,5.44,291098.0,2.1485,2.1644,2.1405,2.1604,291098.0
2020-04-01 15:15:00,5.44,5.46,5.42,5.46,279066.0,2.1604,2.1683,2.1524,2.1683,279066.0
2020-04-01 15:20:00,5.46,5.46,5.41,5.41,164465.0,2.1683,2.1683,2.1485,2.1485,164465.0
2020-04-01 15:25:00,5.42,5.42,5.39,5.42,464812.0,2.1524,2.1524,2.1405,2.1524,464812.0
2020-04-01 15:30:00,5.41,5.42,5.4,5.41,254408.0,2.1485,2.1524,2.1445,2.1485,254408.0
2020-04-01 15:35:00,5.41,5.41,5.33,5.33,425367.0,2.1485,2.1485,2.1167,2.1167,425367.0
2020-04-01 15:40:00,5.33,5.37,5.32,5.34,598537.0,2.1167,2.1326,2.1127,2.1207,598537.0
2020-04-01 15:45:00,5.34,5.4,5.34,5.4,711521.0,2.1207,2.1445,2.1207,2.1445,711521.0
2020-04-01 15:50:00,5.4,5.45,5.38,5.45,1723031.0,2.1445,2.1644,2.1366,2.1644,1723031.0
2020-04-01 15:55:00,5.45,5.47,5.4,5.41,1652539.0,2.1644,2.1723,2.1445,2.1485,1652539.0
2020-04-02 09:30:00,5.81,5.89,5.8,5.86,1253689.0,2.3073,2.3391,2.3034,2.3272,1253689.0
2020-04-02 09:35:00,5.86,5.91,5.81,5.81,427985.0,2.3272,2.347,2.3073,2.3073,427985.0
2020-04-02 09:40:00,5.81,5.83,5.75,5.76,392761.0,2.3073,2.3153,2.2835,2.2875,392761.0
2020-04-02 09:45:00,5.77,5.77,5.67,5.7,708431.0,2.2914,2.2914,2.2517,2.2636,708431.0
2020-04-02 09:50:00,5.71,5.77,5.7,5.75,252746.0,2.2676,2.2914,2.2636,2.2835,252746.0
2020-04-02 09:55:00,5.74,5.81,5.73,5.79,270697.0,2.2795,2.3073,2.2756,2.2994,270697.0
2020-04-02 10:00:00,5.79,5.83,5.78,5.8,472217.0,2.2994,2.3153,2.2954,2.3034,472217.0
2020-04-02 10:05:00,5.8,5.85,5.77,5.84,178948.0,2.3034,2.3232,2.2914,2.3192,178948.0
2020-04-02 10:10:00,5.83,5.86,5.82,5.84,186911.0,2.3153,2.3272,2.3113,2.3192,186911.0
2020-04-02 10:15:00,5.83,5.84,5.78,5.82,242459.0,2.3153,2.3192,2.2954,2.3113,242459.0
2020-04-02 10:20:00,5.82,5.84,5.78,5.79,224546.0,2.3113,2.3192,2.2954,2.2994,224546.0
2020-04-02 10:25:00,5.79,5.86,5.75,5.85,461190.0,2.2994,2.3272,2.2835,2.3232,461190.0
2020-04-02 10:30:00,5.85,6.02,5.82,6.02,1750834.0,2.3232,2.3907,2.3113,2.3907,1750834.0
2020-04-02 10:35:00,6.02,6.36,6.01,6.35,3189596.0,2.3907,2.5258,2.3868,2.5218,3189596.0
2020-04-02 10:40:00,6.35,6.42,6.24,6.24,3376698.0,2.5218,2.5496,2.4781,2.4781,3376698.0
2020-04-02 10:45:00,6.25,6.29,6.14,6.25,2521618.0,2.4821,2.498,2.4384,2.4821,2521618.0
2020-04-02 10:50:00,6.25,6.3,6.17,6.22,1525358.0,2.4821,2.5019,2.4503,2.4702,1525358.0
2020-04-02 10:55:00,6.22,6.33,6.22,6.31,1308858.0,2.4702,2.5138,2.4702,2.5059,1308858.0
2020-04-02 11:00:00,6.31,6.33,6.26,6.3,1558968.0,2.5059,2.5138,2.486,2.5019,1558968.0
2020-04-02 11:05:00,6.29,6.3,6.21,6.25,1127136.0,2.498,2.5019,2.4662,2.4821,1127136.0
2020-04-02 11:10:00,6.25,6.26,6.19,6.25,1043900.0,2.4821,2.486,2.4582,2.4821,1043900.0
2020-04-02 11:15:00,6.25,6.27,6.17,6.19,991291.0,2.4821,2.49,2.4503,2.4582,991291.0
2020-04-02 11:20:00,6.19,6.19,6.12,6.14,1547431.0,2.4582,2.4582,2.4304,2.4384,1547431.0
2020-04-02 11:25:00,6.14,6.14,6.08,6.12,1509943.0,2.4384,2.4384,2.4146,2.4304,1509943.0
2020-04-02 11:30:00,6.12,6.19,6.11,6.17,887401.0,2.4304,2.4582,2.4265,2.4503,887401.0
2020-04-02 11:35:00,6.17,6.22,6.13,6.14,549592.0,2.4503,2.4702,2.4344,2.4384,549592.0
2020-04-02 11:40:00,6.14,6.2,6.14,6.19,891770.0,2.4384,2.4622,2.4384,2.4582,891770.0
2020-04-02 11:45:00,6.19,6.22,6.16,6.19,872058.0,2.4582,2.4702,2.4463,2.4582,872058.0
2020-04-02 11:50:00,6.19,6.22,6.18,6.2,595030.0,2.4582,2.4702,2.4543,2.4622,595030.0
2020-04-02 11:55:00,6.2,6.25,6.18,6.21,573733.0,2.4622,2.4821,2.4543,2.4662,573733.0
2020-04-02 12:00:00,6.21,6.24,6.2,6.23,409939.0,2.4662,2.4781,2.4622,2.4741,409939.0
2020-04-02 12:05:00,6.23,6.26,6.22,6.24,414350.0,2.4741,2.486,2.4702,2.4781,414350.0
2020-04-02 12:10:00,6.24,6.27,6.23,6.25,239586.0,2.4781,2.49,2.4741,2.4821,239586.0
2020-04-02 12:15:00,6.24,6.25,6.21,6.24,249284.0,2.4781,2.4821,2.4662,2.4781,249284.0
2020-04-02 12:20:00,6.24,6.25,6.2,6.21,262559.0,2.4781,2.4821,2.4622,2.4662,262559.0
2020-04-02 12:25:00,6.21,6.22,6.17,6.18,224035.0,2.4662,2.4702,2.4503,2.4543,224035.0
2020-04-02 12:30:00,6.18,6.21,6.15,6.16,205113.0,2.4543,2.4662,2.4424,2.4463,205113.0
2020-04-02 12:35:00,6.16,6.18,6.15,6.17,426489.0,2.4463,2.4543,2.4424,2.4503,426489.0
2020-04-02 12:40:00,6.16,6.16,6.11,6.15,307127.0,2.4463,2.4463,2.4265,2.4424,307127.0
2020-04-02 12:45:00,6.14,6.18,6.13,6.16,281866.0,2.4384,2.4543,2.4344,2.4463,281866.0
2020-04-02 12:50:00,6.17,6.18,6.15,6.16,291877.0,2.4503,2.4543,2.4424,2.4463,291877.0
2020-04-02 12:55:00,6.15,6.16,6.12,6.15,183466.0,2.4424,2.4463,2.4304,2.4424,183466.0
2020-04-02 13:00:00,6.15,6.16,6.13,6.14,193006.0,2.4424,2.4463,2.4344,2.4384,193006.0
2020-04-02 13:05:00,6.13,6.14,6.07,6.08,416606.0,2.4344,2.4384,2.4106,2.4146,416606.0
2020-04-02 13:10:00,6.08,6.1,6.06,6.08,305407.0,2.4146,2.4225,2.4066,2.4146,305407.0
2020-04-02 13:15:00,6.08,6.08,6.0,6.02,558457.0,2.4146,2.4146,2.3828,2.3907,558457.0
2020-04-02 13:20:00,6.02,6.07,6.01,6.03,364469.0,2.3907,2.4106,2.3868,2.3947,364469.0
2020-04-02 13:25:00,6.03,6.04,5.96,5.96,332918.0,2.3947,2.3987,2.3669,2.3669,332918.0
2020-04-02 13:30:00,5.96,6.02,5.95,6.01,352350.0,2.3669,2.3907,2.3629,2.3868,352350.0
2020-04-02 13:35:00,6.02,6.05,6.01,6.03,178856.0,2.3907,2.4026,2.3868,2.3947,178856.0
2020-04-02 13:40:00,6.02,6.05,6.01,6.04,156590.0,2.3907,2.4026,2.3868,2.3987,156590.0
2020-04-02 13:45:00,6.03,6.05,6.0,6.02,77664.0,2.3947,2.4026,2.3828,2.3907,77664.0
2020-04-02 13:50:00,6.02,6.04,6.0,6.03,117571.0,2.3907,2.3987,2.3828,2.3947,117571.0
2020-04-02 13:55:00,6.02,6.02,5.95,5.96,257995.0,2.3907,2.3907,2.3629,2.3669,257995.0
2020-04-02 14:00:00,5.96,5.96,5.91,5.94,291849.0,2.3669,2.3669,2.347,2.359,291849.0
2020-04-02 14:05:00,5.95,5.95,5.87,5.88,588418.0,2.3629,2.3629,2.3312,2.3351,588418.0
2020-04-02 14:10:00,5.87,5.95,5.87,5.94,554356.0,2.3312,2.3629,2.3312,2.359,554356.0
2020-04-02 14:15:00,5.94,5.95,5.84,5.85,401299.0,2.359,2.3629,2.3192,2.3232,401299.0
2020-04-02 14:20:00,5.85,5.91,5.84,5.88,473311.0,2.3232,2.347,2.3192,2.3351,473311.0
2020-04-02 14:25:00,5.88,6.0,5.87,5.95,655100.0,2.3351,2.3828,2.3312,2.3629,655100.0
2020-04-02 14:30:00,5.95,5.98,5.91,5.97,524088.0,2.3629,2.3748,2.347,2.3709,524088.0
2020-04-02 14:35:00,5.96,6.0,5.95,5.99,304745.0,2.3669,2.3828,2.3629,2.3788,304745.0
2020-04-02 14:40:00,6.0,6.01,5.95,5.98,360569.0,2.3828,2.3868,2.3629,2.3748,360569.0
2020-04-02 14:45:00,5.98,6.01,5.97,6.0,415619.0,2.3748,2.3868,2.3709,2.3828,415619.0
2020-04-02 14:50:00,5.99,6.06,5.99,6.04,379459.0,2.3788,2.4066,2.3788,2.3987,379459.0
2020-04-02 14:55:00,6.04,6.07,6.02,6.06,254177.0,2.3987,2.4106,2.3907,2.4066,254177.0
2020-04-02 15:00:00,6.06,6.09,6.03,6.05,401586.0,2.4066,2.4185,2.3947,2.4026,401586.0
2020-04-02 15:05:00,6.05,6.06,5.99,6.03,528016.0,2.4026,2.4066,2.3788,2.3947,528016.0
2020-04-02 15:10:00,6.03,6.04,6.0,6.01,277999.0,2.3947,2.3987,2.3828,2.3868,277999.0
2020-04-02 15:15:00,6.0,6.03,5.99,6.02,710046.0,2.3828,2.3947,2.3788,2.3907,710046.0
2020-04-02 15:20:00,6.03,6.04,6.0,6.01,396351.0,2.3947,2.3987,2.3828,2.3868,396351.0
2020-04-02 15:25:00,6.01,6.03,6.0,6.03,574346.0,2.3868,2.3947,2.3828,2.3947,574346.0
2020-04-02 15:30:00,6.03,6.05,5.99,6.0,659008.0,2.3947,2.4026,2.3788,2.3828,659008.0
2020-04-02 15:35:00,6.0,6.01,5.97,5.99,642371.0,2.3828,2.3868,2.3709,2.3788,642371.0
2020-04-02 15:40:00,5.99,6.01,5.98,6.0,763804.0,2.3788,2.3868,2.3748,2.3828,763804.0
2020-04-02 15:45:00,6.0,6.0,5.94,5.96,1583860.0,2.3828,2.3828,2.359,2.3669,1583860.0
2020-04-02 15:50:00,5.96,6.0,5.87,5.88,3490925.0,2.3669,2.3828,2.3312,2.3351,3490925.0
2020-04-02 15:55:00,5.87,5.88,5.8,5.82,5619764.0,2.3312,2.3351,2.3034,2.3113,5619764.0
2020-04-03 09:30:00,6.09,6.16,6.04,6.04,1768576.0,2.4185,2.4463,2.3987,2.3987,1768576.0
2020-04-03 09:35:00,6.04,6.06,5.91,5.98,659617.0,2.3987,2.4066,2.347,2.3748,659617.0
2020-04-03 09:40:00,5.98,6.04,5.96,5.97,447933.0,2.3748,2.3987,2.3669,2.3709,447933.0
2020-04-03 09:45:00,5.97,5.97,5.84,5.87,562128.0,2.3709,2.3709,2.3192,2.3312,562128.0
2020-04-03 09:50:00,5.87,5.91,5.79,5.81,434660.0,2.3312,2.347,2.2994,2.3073,434660.0
2020-04-03 09:55:00,5.81,5.88,5.8,5.85,471336.0,2.3073,2.3351,2.3034,2.3232,471336.0
2020-04-03 10:00:00,5.86,5.89,5.8,5.83,320903.0,2.3272,2.3391,2.3034,2.3153,320903.0
2020-04-03 10:05:00,5.82,5.88,5.81,5.87,208100.0,2.3113,2.3351,2.3073,2.3312,208100.0
2020-04-03 10:10:00,5.87,5.9,5.84,5.87,284517.0,2.3312,2.3431,2.3192,2.3312,284517.0
2020-04-03 10:15:00,5.87,5.87,5.73,5.74,771697.0,2.3312,2.3312,2.2756,2.2795,771697.0
2020-04-03 10:20:00,5.74,5.83,5.73,5.82,271447.0,2.2795,2.3153,2.2756,2.3113,271447.0
2020-04-03 10:25:00,5.82,5.82,5.73,5.75,318921.0,2.3113,2.3113,2.2756,2.2835,318921.0
2020-04-03 10:30:00,5.75,5.77,5.67,5.69,468308.0,2.2835,2.2914,2.2517,2.2597,468308.0
2020-04-03 10:35:00,5.69,5.74,5.67,5.71,368427.0,2.2597,2.2795,2.2517,2.2676,368427.0
2020-04-03 10:40:00,5.71,5.79,5.7,5.78,380412.0,2.2676,2.2994,2.2636,2.2954,380412.0
2020-04-03 10:45:00,5.78,5.85,5.76,5.83,398449.0,2.2954,2.3232,2.2875,2.3153,398449.0
2020-04-03 10:50:00,5.83,5.86,5.77,5.78,393938.0,2.3153,2.3272,2.2914,2.2954,393938.0
2020-04-03 10:55:00,5.78,5.86,5.76,5.86,351984.0,2.2954,2.3272,2.2875,2.3272,351984.0
2020-04-03 11:00:00,5.86,5.91,5.86,5.87,264809.0,2.3272,2.347,2.3272,2.3312,264809.0
2020-04-03 11:05:00,5.87,5.89,5.8,5.83,311247.0,2.3312,2.3391,2.3034,2.3153,311247.0
2020-04-03 11:10:00,5.83,5.84,5.74,5.76,309489.0,2.3153,2.3192,2.2795,2.2875,309489.0
2020-04-03 11:15:00,5.77,5.81,5.75,5.81,257184.0,2.2914,2.3073,2.2835,2.3073,257184.0
2020-04-03 11:20:00,5.81,5.84,5.75,5.75,319545.0,2.3073,2.3192,2.2835,2.2835,319545.0
2020-04-03 11:25:00,5.76,5.79,5.74,5.78,357508.0,2.2875,2.2994,2.2795,2.2954,357508.0
2020-04-03 11:30:00,5.78,5.8,5.75,5.79,307841.0,2.2954,2.3034,2.2835,2.2994,307841.0
2020-04-03 11:35:00,5.78,5.8,5.75,5.79,224729.0,2.2954,2.3034,2.2835,2.2994,224729.0
2020-04-03 11:40:00,5.78,5.78,5.71,5.72,299211.0,2.2954,2.2954,2.2676,2.2716,299211.0
2020-04-03 11:45:00,5.71,5.72,5.67,5.69,425861.0,2.2676,2.2716,2.2517,2.2597,425861.0
2020-04-03 11:50:00,5.69,5.7,5.65,5.68,342164.0,2.2597,2.2636,2.2438,2.2557,342164.0
2020-04-03 11:55:00,5.68,5.71,5.64,5.66,419435.0,2.2557,2.2676,2.2398,2.2478,419435.0
2020-04-03 12:00:00,5.66,5.68,5.64,5.65,285108.0,2.2478,2.2557,2.2398,2.2438,285108.0
2020-04-03 12:05:00,5.65,5.65,5.59,5.63,791447.0,2.2438,2.2438,2.22,2.2358,791447.0
2020-04-03 12:10:00,5.63,5.65,5.59,5.61,320853.0,2.2358,2.2438,2.22,2.2279,320853.0
2020-04-03 12:15:00,5.61,5.63,5.58,5.6,210394.0,2.2279,2.2358,2.216,2.2239,210394.0
2020-04-03 12:20:00,5.6,5.65,5.58,5.62,354767.0,2.2239,2.2438,2.216,2.2319,354767.0
2020-04-03 12:25:00,5.62,5.66,5.6,5.66,266683.0,2.2319,2.2478,2.2239,2.2478,266683.0
2020-04-03 12:30:00,5.66,5.75,5.65,5.71,764318.0,2.2478,2.2835,2.2438,2.2676,764318.0
2020-04-03 12:35:00,5.71,5.77,5.7,5.77,270374.0,2.2676,2.2914,2.2636,2.2914,270374.0
2020-04-03 12:40:00,5.77,5.77,5.73,5.77,343834.0,2.2914,2.2914,2.2756,2.2914,343834.0
2020-04-03 12:45:00,5.77,5.77,5.68,5.69,266764.0,2.2914,2.2914,2.2557,2.2597,266764.0
2020-04-03 12:50:00,5.7,5.71,5.68,5.71,552896.0,2.2636,2.2676,2.2557,2.2676,552896.0
2020-04-03 12:55:00,5.71,5.73,5.69,5.71,596710.0,2.2676,2.2756,2.2597,2.2676,596710.0
2020-04-03 13:00:00,5.71,5.75,5.69,5.74,1016769.0,2.2676,2.2835,2.2597,2.2795,1016769.0
2020-04-03 13:05:00,5.75,5.79,5.74,5.79,424043.0,2.2835,2.2994,2.2795,2.2994,424043.0
2020-04-03 13:10:00,5.79,5.79,5.73,5.73,349994.0,2.2994,2.2994,2.2756,2.2756,349994.0
2020-04-03 13:15:00,5.74,5.77,5.73,5.76,264284.0,2.2795,2.2914,2.2756,2.2875,264284.0
2020-04-03 13:20:00,5.76,5.77,5.72,5.73,261447.0,2.2875,2.2914,2.2716,2.2756,261447.0
2020-04-03 13:25:00,5.73,5.73,5.68,5.71,316868.0,2.2756,2.2756,2.2557,2.2676,316868.0
2020-04-03 13:30:00,5.71,5.71,5.67,5.7,280058.0,2.2676,2.2676,2.2517,2.2636,280058.0
2020-04-03 13:35:00,5.7,5.74,5.68,5.71,306660.0,2.2636,2.2795,2.2557,2.2676,306660.0
2020-04-03 13:40:00,5.71,5.73,5.69,5.72,117813.0,2.2676,2.2756,2.2597,2.2716,117813.0
2020-04-03 13:45:00,5.73,5.74,5.7,5.74,294730.0,2.2756,2.2795,2.2636,2.2795,294730.0
2020-04-03 13:50:00,5.74,5.75,5.71,5.73,162803.0,2.2795,2.2835,2.2676,2.2756,162803.0
2020-04-03 13:55:00,5.73,5.73,5.7,5.73,281425.0,2.2756,2.2756,2.2636,2.2756,281425.0
2020-04-03 14:00:00,5.72,5.76,5.72,5.74,188088.0,2.2716,2.2875,2.2716,2.2795,188088.0
2020-04-03 14:05:00,5.74,5.75,5.72,5.72,135091.0,2.2795,2.2835,2.2716,2.2716,135091.0
2020-04-03 14:10:00,5.71,5.72,5.68,5.7,196217.0,2.2676,2.2716,2.2557,2.2636,196217.0
2020-04-03 14:15:00,5.7,5.72,5.67,5.7,155368.0,2.2636,2.2716,2.2517,2.2636,155368.0
2020-04-03 14:20:00,5.7,5.74,5.69,5.73,221661.0,2.2636,2.2795,2.2597,2.2756,221661.0
2020-04-03 14:25:00,5.72,5.77,5.72,5.77,290773.0,2.2716,2.2914,2.2716,2.2914,290773.0
2020-04-03 14:30:00,5.76,5.77,5.72,5.73,111620.0,2.2875,2.2914,2.2716,2.2756,111620.0
2020-04-03 14:35:00,5.73,5.74,5.7,5.71,242946.0,2.2756,2.2795,2.2636,2.2676,242946.0
2020-04-03 14:40:00,5.71,5.73,5.7,5.72,221323.0,2.2676,2.2756,2.2636,2.2716,221323.0
2020-04-03 14:45:00,5.71,5.74,5.7,5.72,482441.0,2.2676,2.2795,2.2636,2.2716,482441.0
2020-04-03 14:50:00,5.72,5.78,5.72,5.75,292369.0,2.2716,2.2954,2.2716,2.2835,292369.0
2020-04-03 14:55:00,5.75,5.82,5.75,5.81,565359.0,2.2835,2.3113,2.2835,2.3073,565359.0
2020-04-03 15:00:00,5.82,5.82,5.76,5.78,345658.0,2.3113,2.3113,2.2875,2.2954,345658.0
2020-04-03 15:05:00,5.78,5.78,5.75,5.78,240775.0,2.2954,2.2954,2.2835,2.2954,240775.0
2020-04-03 15:10:00,5.78,5.78,5.73,5.75,627653.0,2.2954,2.2954,2.2756,2.2835,627653.0
2020-04-03 15:15:00,5.75,5.81,5.75,5.77,418495.0,2.2835,2.3073,2.2835,2.2914,418495.0
2020-04-03 15:20:00,5.77,5.78,5.73,5.74,482230.0,2.2914,2.2954,2.2756,2.2795,482230.0
2020-04-03 15:25:00,5.74,5.78,5.73,5.77,516359.0,2.2795,2.2954,2.2756,2.2914,516359.0
2020-04-03 15:30:00,5.78,5.79,5.71,5.71,1053818.0,2.2954,2.2994,2.2676,2.2676,1053818.0
2020-04-03 15:35:00,5.72,5.72,5.68,5.69,1125668.0,2.2716,2.2716,2.2557,2.2597,1125668.0
2020-04-03 15:40:00,5.69,5.71,5.67,5.68,894934.0,2.2597,2.2676,2.2517,2.2557,894934.0
2020-04-03 15:45:00,5.68,5.78,5.67,5.76,936858.0,2.2557,2.2954,2.2517,2.2875,936858.0
2020-04-03 15:50:00,5.75,5.81,5.75,5.75,1217395.0,2.2835,2.3073,2.2835,2.2835,1217395.0
2020-04-03 15:55:00,5.75,5.78,5.73,5.76,2341489.0,2.2835,2.2954,2.2756,2.2875,2341489.0
2020-04-06 09:30:00,5.95,6.0,5.86,5.95,1882037.0,2.3629,2.3828,2.3272,2.3629,1882037.0
2020-04-06 09:35:00,5.95,5.99,5.88,5.93,1557699.0,2.3629,2.3788,2.3351,2.355,1557699.0
2020-04-06 09:40:00,5.93,6.04,5.93,6.03,525785.0,2.355,2.3987,2.355,2.3947,525785.0
2020-04-06 09:45:00,6.04,6.1,6.02,6.08,400766.0,2.3987,2.4225,2.3907,2.4146,400766.0
2020-04-06 09:50:00,6.09,6.13,6.08,6.08,516768.0,2.4185,2.4344,2.4146,2.4146,516768.0
2020-04-06 09:55:00,6.08,6.11,6.04,6.09,485469.0,2.4146,2.4265,2.3987,2.4185,485469.0
2020-04-06 10:00:00,6.1,6.12,6.06,6.1,670765.0,2.4225,2.4304,2.4066,2.4225,670765.0
2020-04-06 10:05:00,6.11,6.13,6.07,6.11,513711.0,2.4265,2.4344,2.4106,2.4265,513711.0
2020-04-06 10:10:00,6.12,6.15,6.11,6.12,815523.0,2.4304,2.4424,2.4265,2.4304,815523.0
2020-04-06 10:15:00,6.13,6.17,6.12,6.16,487852.0,2.4344,2.4503,2.4304,2.4463,487852.0
2020-04-06 10:20:00,6.16,6.18,6.14,6.14,682384.0,2.4463,2.4543,2.4384,2.4384,682384.0
2020-04-06 10:25:00,6.15,6.16,6.08,6.08,629297.0,2.4424,2.4463,2.4146,2.4146,629297.0
2020-04-06 10:30:00,6.08,6.1,5.98,6.03,1038877.0,2.4146,2.4225,2.3748,2.3947,1038877.0
2020-04-06 10:35:00,6.02,6.05,5.99,6.04,731608.0,2.3907,2.4026,2.3788,2.3987,731608.0
2020-04-06 10:40:00,6.04,6.05,6.01,6.02,427949.0,2.3987,2.4026,2.3868,2.3907,427949.0
2020-04-06 10:45:00,6.02,6.03,5.98,6.0,355129.0,2.3907,2.3947,2.3748,2.3828,355129.0
2020-04-06 10:50:00,6.0,6.03,5.98,6.01,331362.0,2.3828,2.3947,2.3748,2.3868,331362.0
2020-04-06 10:55:00,6.01,6.05,6.01,6.04,657731.0,2.3868,2.4026,2.3868,2.3987,657731.0
2020-04-06 11:00:00,6.05,6.05,6.01,6.04,393403.0,2.4026,2.4026,2.3868,2.3987,393403.0
2020-04-06 11:05:00,6.04,6.05,6.01,6.02,208101.0,2.3987,2.4026,2.3868,2.3907,208101.0
2020-04-06 11:10:00,6.02,6.05,6.01,6.04,167299.0,2.3907,2.4026,2.3868,2.3987,167299.0
2020-04-06 11:15:00,6.03,6.05,6.02,6.04,249251.0,2.3947,2.4026,2.3907,2.3987,249251.0
2020-04-06 11:20:00,6.04,6.05,6.02,6.03,201643.0,2.3987,2.4026,2.3907,2.3947,201643.0
2020-04-06 11:25:00,6.02,6.05,6.02,6.05,694235.0,2.3907,2.4026,2.3907,2.4026,694235.0
2020-04-06 11:30:00,6.04,6.09,6.04,6.06,460799.0,2.3987,2.4185,2.3987,2.4066,460799.0
2020-04-06 11:35:00,6.06,6.1,6.05,6.08,191789.0,2.4066,2.4225,2.4026,2.4146,191789.0
2020-04-06 11:40:00,6.08,6.1,6.07,6.08,74814.0,2.4146,2.4225,2.4106,2.4146,74814.0
2020-04-06 11:45:00,6.08,6.11,6.07,6.08,1040035.0,2.4146,2.4265,2.4106,2.4146,1040035.0
2020-04-06 11:50:00,6.08,6.12,6.06,6.11,347010.0,2.4146,2.4304,2.4066,2.4265,347010.0
2020-04-06 11:55:00,6.1,6.11,6.08,6.1,117954.0,2.4225,2.4265,2.4146,2.4225,117954.0
2020-04-06 12:00:00,6.1,6.13,6.09,6.12,912503.0,2.4225,2.4344,2.4185,2.4304,912503.0
2020-04-06 12:05:00,6.13,6.13,6.1,6.12,351444.0,2.4344,2.4344,2.4225,2.4304,351444.0
2020-04-06 12:10:00,6.12,6.13,6.09,6.13,257499.0,2.4304,2.4344,2.4185,2.4344,257499.0
2020-04-06 12:15:00,6.12,6.13,6.11,6.12,188937.0,2.4304,2.4344,2.4265,2.4304,188937.0
2020-04-06 12:20:00,6.12,6.14,6.11,6.13,154847.0,2.4304,2.4384,2.4265,2.4344,154847.0
2020-04-06 12:25:00,6.12,6.14,6.12,6.14,122280.0,2.4304,2.4384,2.4304,2.4384,122280.0
2020-04-06 12:30:00,6.14,6.14,6.1,6.13,242232.0,2.4384,2.4384,2.4225,2.4344,242232.0
2020-04-06 12:35:00,6.13,6.14,6.1,6.12,156239.0,2.4344,2.4384,2.4225,2.4304,156239.0
2020-04-06 12:40:00,6.12,6.13,6.09,6.11,321395.0,2.4304,2.4344,2.4185,2.4265,321395.0
2020-04-06 12:45:00,6.12,6.12,6.1,6.11,169441.0,2.4304,2.4304,2.4225,2.4265,169441.0
2020-04-06 12:50:00,6.11,6.12,6.09,6.11,403807.0,2.4265,2.4304,2.4185,2.4265,403807.0
2020-04-06 12:55:00,6.11,6.12,6.1,6.12,154942.0,2.4265,2.4304,2.4225,2.4304,154942.0
2020-04-06 13:00:00,6.12,6.13,6.09,6.11,255968.0,2.4304,2.4344,2.4185,2.4265,255968.0
2020-04-06 13:05:00,6.11,6.11,6.09,6.1,233698.0,2.4265,2.4265,2.4185,2.4225,233698.0
2020-04-06 13:10:00,6.1,6.1,6.07,6.08,162977.0,2.4225,2.4225,2.4106,2.4146,162977.0
2020-04-06 13:15:00,6.08,6.13,6.08,6.13,85283.0,2.4146,2.4344,2.4146,2.4344,85283.0
2020-04-06 13:20:00,6.12,6.13,6.11,6.11,118902.0,2.4304,2.4344,2.4265,2.4265,118902.0
2020-04-06 13:25:00,6.12,6.12,6.1,6.11,111932.0,2.4304,2.4304,2.4225,2.4265,111932.0
2020-04-06 13:30:00,6.11,6.12,6.09,6.1,92292.0,2.4265,2.4304,2.4185,2.4225,92292.0
2020-04-06 13:35:00,6.1,6.15,6.09,6.13,381789.0,2.4225,2.4424,2.4185,2.4344,381789.0
2020-04-06 13:40:00,6.14,6.15,6.13,6.14,113561.0,2.4384,2.4424,2.4344,2.4384,113561.0
2020-04-06 13:45:00,6.14,6.15,6.12,6.14,234330.0,2.4384,2.4424,2.4304,2.4384,234330.0
2020-04-06 13:50:00,6.15,6.15,6.12,6.13,191521.0,2.4424,2.4424,2.4304,2.4344,191521.0
2020-04-06 13:55:00,6.13,6.14,6.11,6.12,142996.0,2.4344,2.4384,2.4265,2.4304,142996.0
2020-04-06 14:00:00,6.12,6.12,6.07,6.08,152542.0,2.4304,2.4304,2.4106,2.4146,152542.0
2020-04-06 14:05:00,6.08,6.08,6.04,6.05,268201.0,2.4146,2.4146,2.3987,2.4026,268201.0
2020-04-06 14:10:00,6.05,6.08,6.03,6.06,372050.0,2.4026,2.4146,2.3947,2.4066,372050.0
2020-04-06 14:15:00,6.06,6.09,6.05,6.08,237880.0,2.4066,2.4185,2.4026,2.4146,237880.0
2020-04-06 14:20:00,6.08,6.12,6.08,6.12,375170.0,2.4146,2.4304,2.4146,2.4304,375170.0
2020-04-06 14:25:00,6.11,6.12,6.09,6.11,149598.0,2.4265,2.4304,2.4185,2.4265,149598.0
2020-04-06 14:30:00,6.11,6.14,6.1,6.12,380528.0,2.4265,2.4384,2.4225,2.4304,380528.0
2020-04-06 14:35:00,6.12,6.14,6.11,6.13,965051.0,2.4304,2.4384,2.4265,2.4344,965051.0
2020-04-06 14:40:00,6.13,6.13,6.04,6.04,987764.0,2.4344,2.4344,2.3987,2.3987,987764.0
2020-04-06 14:45:00,6.05,6.07,6.03,6.06,297616.0,2.4026,2.4106,2.3947,2.4066,297616.0
2020-04-06 14:50:00,6.06,6.07,6.02,6.02,143596.0,2.4066,2.4106,2.3907,2.3907,143596.0
2020-04-06 14:55:00,6.03,6.04,5.97,5.99,594374.0,2.3947,2.3987,2.3709,2.3788,594374.0
2020-04-06 15:00:00,5.99,5.99,5.95,5.98,264006.0,2.3788,2.3788,2.3629,2.3748,264006.0
2020-04-06 15:05:00,5.98,5.99,5.94,5.96,460716.0,2.3748,2.3788,2.359,2.3669,460716.0
2020-04-06 15:10:00,5.96,5.96,5.86,5.91,643186.0,2.3669,2.3669,2.3272,2.347,643186.0
2020-04-06 15:15:00,5.9,5.93,5.89,5.91,928394.0,2.3431,2.355,2.3391,2.347,928394.0
2020-04-06 15:20:00,5.91,5.98,5.91,5.96,839731.0,2.347,2.3748,2.347,2.3669,839731.0
2020-04-06 15:25:00,5.96,5.99,5.95,5.97,190915.0,2.3669,2.3788,2.3629,2.3709,190915.0
2020-04-06 15:30:00,5.97,6.01,5.97,5.98,1154019.0,2.3709,2.3868,2.3709,2.3748,1154019.0
2020-04-06 15:35:00,5.99,6.01,5.96,6.0,997618.0,2.3788,2.3868,2.3669,2.3828,997618.0
2020-04-06 15:40:00,5.99,6.01,5.97,6.0,712385.0,2.3788,2.3868,2.3709,2.3828,712385.0
2020-04-06 15:45:00,6.0,6.06,5.99,6.06,845530.0,2.3828,2.4066,2.3788,2.4066,845530.0
2020-04-06 15:50:00,6.06,6.13,6.06,6.12,1230867.0,2.4066,2.4344,2.4066,2.4304,1230867.0
2020-04-06 15:55:00,6.12,6.15,6.12,6.14,1898968.0,2.4304,2.4424,2.4304,2.4384,1898968.0
2020-04-07 09:30:00,6.66,6.7,6.6,6.66,908175.0,2.6449,2.6608,2.6211,2.6449,908175.0
2020-04-07 09:35:00,6.64,6.65,6.54,6.54,522640.0,2.6369,2.6409,2.5972,2.5972,522640.0
2020-04-07 09:40:00,6.54,6.61,6.52,6.6,774780.0,2.5972,2.625,2.5893,2.6211,774780.0
2020-04-07 09:45:00,6.6,6.63,6.58,6.58,516812.0,2.6211,2.633,2.6131,2.6131,516812.0
2020-04-07 09:50:00,6.58,6.64,6.56,6.63,773616.0,2.6131,2.6369,2.6052,2.633,773616.0
2020-04-07 09:55:00,6.64,6.65,6.6,6.65,1018886.0,2.6369,2.6409,2.6211,2.6409,1018886.0
2020-04-07 10:00:00,6.64,6.66,6.58,6.59,665430.0,2.6369,2.6449,2.6131,2.6171,665430.0
2020-04-07 10:05:00,6.6,6.61,6.51,6.51,424574.0,2.6211,2.625,2.5853,2.5853,424574.0
2020-04-07 10:10:00,6.51,6.53,6.47,6.48,791372.0,2.5853,2.5933,2.5694,2.5734,791372.0
2020-04-07 10:15:00,6.48,6.54,6.47,6.54,659654.0,2.5734,2.5972,2.5694,2.5972,659654.0
2020-04-07 10:20:00,6.53,6.55,6.44,6.45,778138.0,2.5933,2.6012,2.5575,2.5615,778138.0
2020-04-07 10:25:00,6.45,6.52,6.45,6.47,524258.0,2.5615,2.5893,2.5615,2.5694,524258.0
2020-04-07 10:30:00,6.47,6.54,6.46,6.54,527417.0,2.5694,2.5972,2.5655,2.5972,527417.0
2020-04-07 10:35:00,6.54,6.58,6.51,6.54,498832.0,2.5972,2.6131,2.5853,2.5972,498832.0
2020-04-07 10:40:00,6.54,6.54,6.49,6.51,276226.0,2.5972,2.5972,2.5774,2.5853,276226.0
2020-04-07 10:45:00,6.5,6.54,6.42,6.43,770028.0,2.5814,2.5972,2.5496,2.5536,770028.0
2020-04-07 10:50:00,6.43,6.44,6.39,6.4,489102.0,2.5536,2.5575,2.5377,2.5416,489102.0
2020-04-07 10:55:00,6.4,6.48,6.39,6.47,333654.0,2.5416,2.5734,2.5377,2.5694,333654.0
2020-04-07 11:00:00,6.46,6.52,6.45,6.51,301054.0,2.5655,2.5893,2.5615,2.5853,301054.0
2020-04-07 11:05:00,6.51,6.57,6.49,6.55,722141.0,2.5853,2.6091,2.5774,2.6012,722141.0
2020-04-07 11:10:00,6.56,6.57,6.52,6.56,276099.0,2.6052,2.6091,2.5893,2.6052,276099.0
2020-04-07 11:15:00,6.56,6.59,6.52,6.53,240429.0,2.6052,2.6171,2.5893,2.5933,240429.0
2020-04-07 11:20:00,6.53,6.54,6.49,6.52,551399.0,2.5933,2.5972,2.5774,2.5893,551399.0
2020-04-07 11:25:00,6.52,6.54,6.46,6.53,274818.0,2.5893,2.5972,2.5655,2.5933,274818.0
2020-04-07 11:30:00,6.53,6.57,6.52,6.55,341489.0,2.5933,2.6091,2.5893,2.6012,341489.0
2020-04-07 11:35:00,6.56,6.59,6.54,6.58,364430.0,2.6052,2.6171,2.5972,2.6131,364430.0
2020-04-07 11:40:00,6.58,6.6,6.56,6.57,307919.0,2.6131,2.6211,2.6052,2.6091,307919.0
2020-04-07 11:45:00,6.57,6.58,6.53,6.54,309063.0,2.6091,2.6131,2.5933,2.5972,309063.0
2020-04-07 11:50:00,6.55,6.56,6.51,6.54,338610.0,2.6012,2.6052,2.5853,2.5972,338610.0
2020-04-07 11:55:00,6.54,6.57,6.52,6.54,133746.0,2.5972,2.6091,2.5893,2.5972,133746.0
2020-04-07 12:00:00,6.55,6.58,6.55,6.58,356704.0,2.6012,2.6131,2.6012,2.6131,356704.0
2020-04-07 12:05:00,6.58,6.6,6.58,6.6,312773.0,2.6131,2.6211,2.6131,2.6211,312773.0
2020-04-07 12:10:00,6.59,6.6,6.57,6.59,306533.0,2.6171,2.6211,2.6091,2.6171,306533.0
2020-04-07 12:15:00,6.59,6.61,6.58,6.59,383735.0,2.6171,2.625,2.6131,2.6171,383735.0
2020-04-07 12:20:00,6.6,6.6,6.56,6.57,342780.0,2.6211,2.6211,2.6052,2.6091,342780.0
2020-04-07 12:25:00,6.57,6.61,6.54,6.61,367523.0,2.6091,2.625,2.5972,2.625,367523.0
2020-04-07 12:30:00,6.61,6.64,6.57,6.58,355551.0,2.625,2.6369,2.6091,2.6131,355551.0
2020-04-07 12:35:00,6.58,6.6,6.55,6.57,206259.0,2.6131,2.6211,2.6012,2.6091,206259.0
2020-04-07 12:40:00,6.58,6.6,6.55,6.59,183153.0,2.6131,2.6211,2.6012,2.6171,183153.0
2020-04-07 12:45:00,6.6,6.61,6.56,6.56,885521.0,2.6211,2.625,2.6052,2.6052,885521.0
2020-04-07 12:50:00,6.56,6.57,6.5,6.51,1073619.0,2.6052,2.6091,2.5814,2.5853,1073619.0
2020-04-07 12:55:00,6.51,6.53,6.5,6.51,518767.0,2.5853,2.5933,2.5814,2.5853,518767.0
2020-04-07 13:00:00,6.5,6.53,6.49,6.51,598399.0,2.5814,2.5933,2.5774,2.5853,598399.0
2020-04-07 13:05:00,6.51,6.52,6.48,6.49,401174.0,2.5853,2.5893,2.5734,2.5774,401174.0
2020-04-07 13:10:00,6.49,6.5,6.46,6.49,345361.0,2.5774,2.5814,2.5655,2.5774,345361.0
2020-04-07 13:15:00,6.49,6.53,6.47,6.49,736836.0,2.5774,2.5933,2.5694,2.5774,736836.0
2020-04-07 13:20:00,6.49,6.51,6.47,6.5,307917.0,2.5774,2.5853,2.5694,2.5814,307917.0
2020-04-07 13:25:00,6.5,6.53,6.49,6.53,542954.0,2.5814,2.5933,2.5774,2.5933,542954.0
2020-04-07 13:30:00,6.53,6.55,6.51,6.53,513944.0,2.5933,2.6012,2.5853,2.5933,513944.0
2020-04-07 13:35:00,6.54,6.54,6.51,6.52,213421.0,2.5972,2.5972,2.5853,2.5893,213421.0
2020-04-07 13:40:00,6.52,6.55,6.5,6.54,285443.0,2.5893,2.6012,2.5814,2.5972,285443.0
2020-04-07 13:45:00,6.55,6.56,6.54,6.55,419026.0,2.6012,2.6052,2.5972,2.6012,419026.0
2020-04-07 13:50:00,6.54,6.55,6.5,6.51,535500.0,2.5972,2.6012,2.5814,2.5853,535500.0
2020-04-07 13:55:00,6.51,6.54,6.48,6.53,506619.0,2.5853,2.5972,2.5734,2.5933,506619.0
2020-04-07 14:00:00,6.52,6.53,6.49,6.52,600530.0,2.5893,2.5933,2.5774,2.5893,600530.0
2020-04-07 14:05:00,6.52,6.52,6.47,6.5,1077622.0,2.5893,2.5893,2.5694,2.5814,1077622.0
2020-04-07 14:10:00,6.5,6.53,6.48,6.48,479705.0,2.5814,2.5933,2.5734,2.5734,479705.0
2020-04-07 14:15:00,6.48,6.49,6.43,6.43,658575.0,2.5734,2.5774,2.5536,2.5536,658575.0
2020-04-07 14:20:00,6.43,6.47,6.42,6.44,490996.0,2.5536,2.5694,2.5496,2.5575,490996.0
2020-04-07 14:25:00,6.45,6.49,6.44,6.45,447126.0,2.5615,2.5774,2.5575,2.5615,447126.0
2020-04-07 14:30:00,6.45,6.47,6.44,6.47,345533.0,2.5615,2.5694,2.5575,2.5694,345533.0
2020-04-07 14:35:00,6.46,6.48,6.44,6.46,258914.0,2.5655,2.5734,2.5575,2.5655,258914.0
2020-04-07 14:40:00,6.46,6.47,6.41,6.42,685375.0,2.5655,2.5694,2.5456,2.5496,685375.0
2020-04-07 14:45:00,6.41,6.46,6.41,6.42,281621.0,2.5456,2.5655,2.5456,2.5496,281621.0
2020-04-07 14:50:00,6.42,6.43,6.38,6.4,153145.0,2.5496,2.5536,2.5337,2.5416,153145.0
2020-04-07 14:55:00,6.4,6.42,6.39,6.4,262865.0,2.5416,2.5496,2.5377,2.5416,262865.0
2020-04-07 15:00:00,6.41,6.46,6.39,6.44,258828.0,2.5456,2.5655,2.5377,2.5575,258828.0
2020-04-07 15:05:00,6.43,6.46,6.42,6.45,403387.0,2.5536,2.5655,2.5496,2.5615,403387.0
2020-04-07 15:10:00,6.46,6.47,6.44,6.45,186277.0,2.5655,2.5694,2.5575,2.5615,186277.0
2020-04-07 15:15:00,6.45,6.46,6.37,6.37,388245.0,2.5615,2.5655,2.5297,2.5297,388245.0
2020-04-07 15:20:00,6.37,6.38,6.32,6.33,724693.0,2.5297,2.5337,2.5099,2.5138,724693.0
2020-04-07 15:25:00,6.33,6.39,6.33,6.34,269854.0,2.5138,2.5377,2.5138,2.5178,269854.0
2020-04-07 15:30:00,6.35,6.38,6.31,6.35,608912.0,2.5218,2.5337,2.5059,2.5218,608912.0
2020-04-07 15:35:00,6.36,6.39,6.34,6.38,544235.0,2.5258,2.5377,2.5178,2.5337,544235.0
2020-04-07 15:40:00,6.38,6.4,6.37,6.4,460864.0,2.5337,2.5416,2.5297,2.5416,460864.0
2020-04-07 15:45:00,6.4,6.45,6.38,6.44,1058942.0,2.5416,2.5615,2.5337,2.5575,1058942.0
2020-04-07 15:50:00,6.43,6.43,6.33,6.38,1158324.0,2.5536,2.5536,2.5138,2.5337,1158324.0
2020-04-07 15:55:00,6.37,6.38,6.32,6.33,1408846.0,2.5297,2.5337,2.5099,2.5138,1408846.0
2020-04-08 09:30:00,6.4,6.5,6.4,6.5,703883.0,2.5416,2.5814,2.5416,2.5814,703883.0
2020-04-08 09:35:00,6.49,6.52,6.46,6.5,530485.0,2.5774,2.5893,2.5655,2.5814,530485.0
2020-04-08 09:40:00,6.5,6.55,6.5,6.52,501762.0,2.5814,2.6012,2.5814,2.5893,501762.0
2020-04-08 09:45:00,6.52,6.56,6.47,6.49,459885.0,2.5893,2.6052,2.5694,2.5774,459885.0
2020-04-08 09:50:00,6.48,6.52,6.46,6.46,378378.0,2.5734,2.5893,2.5655,2.5655,378378.0
2020-04-08 09:55:00,6.46,6.49,6.44,6.45,209667.0,2.5655,2.5774,2.5575,2.5615,209667.0
2020-04-08 10:00:00,6.45,6.5,6.45,6.46,209809.0,2.5615,2.5814,2.5615,2.5655,209809.0
2020-04-08 10:05:00,6.46,6.47,6.42,6.44,225403.0,2.5655,2.5694,2.5496,2.5575,225403.0
2020-04-08 10:10:00,6.44,6.47,6.44,6.47,143331.0,2.5575,2.5694,2.5575,2.5694,143331.0
2020-04-08 10:15:00,6.46,6.5,6.45,6.49,109401.0,2.5655,2.5814,2.5615,2.5774,109401.0
2020-04-08 10:20:00,6.49,6.5,6.46,6.48,180081.0,2.5774,2.5814,2.5655,2.5734,180081.0
2020-04-08 10:25:00,6.48,6.52,6.47,6.5,216111.0,2.5734,2.5893,2.5694,2.5814,216111.0
2020-04-08 10:30:00,6.5,6.55,6.48,6.54,234314.0,2.5814,2.6012,2.5734,2.5972,234314.0
2020-04-08 10:35:00,6.54,6.55,6.51,6.51,216157.0,2.5972,2.6012,2.5853,2.5853,216157.0
2020-04-08 10:40:00,6.51,6.53,6.48,6.53,303608.0,2.5853,2.5933,2.5734,2.5933,303608.0
2020-04-08 10:45:00,6.53,6.56,6.52,6.54,199933.0,2.5933,2.6052,2.5893,2.5972,199933.0
2020-04-08 10:50:00,6.54,6.56,6.52,6.54,108805.0,2.5972,2.6052,2.5893,2.5972,108805.0
2020-04-08 10:55:00,6.55,6.57,6.53,6.56,174784.0,2.6012,2.6091,2.5933,2.6052,174784.0
2020-04-08 11:00:00,6.56,6.56,6.52,6.53,212465.0,2.6052,2.6052,2.5893,2.5933,212465.0
2020-04-08 11:05:00,6.53,6.55,6.51,6.54,193730.0,2.5933,2.6012,2.5853,2.5972,193730.0
2020-04-08 11:10:00,6.53,6.6,6.53,6.57,362235.0,2.5933,2.6211,2.5933,2.6091,362235.0
2020-04-08 11:15:00,6.58,6.6,6.56,6.59,398599.0,2.6131,2.6211,2.6052,2.6171,398599.0
2020-04-08 11:20:00,6.59,6.61,6.58,6.6,331337.0,2.6171,2.625,2.6131,2.6211,331337.0
2020-04-08 11:25:00,6.61,6.62,6.6,6.61,390638.0,2.625,2.629,2.6211,2.625,390638.0
2020-04-08 11:30:00,6.62,6.63,6.57,6.61,428278.0,2.629,2.633,2.6091,2.625,428278.0
2020-04-08 11:35:00,6.61,6.61,6.6,6.61,260938.0,2.625,2.625,2.6211,2.625,260938.0
2020-04-08 11:40:00,6.6,6.63,6.59,6.6,356388.0,2.6211,2.633,2.6171,2.6211,356388.0
2020-04-08 11:45:00,6.6,6.64,6.59,6.62,748670.0,2.6211,2.6369,2.6171,2.629,748670.0
2020-04-08 11:50:00,6.62,6.63,6.58,6.59,288028.0,2.629,2.633,2.6131,2.6171,288028.0
2020-04-08 11:55:00,6.59,6.61,6.57,6.58,230538.0,2.6171,2.625,2.6091,2.6131,230538.0
2020-04-08 12:00:00,6.57,6.6,6.56,6.58,202633.0,2.6091,2.6211,2.6052,2.6131,202633.0
2020-04-08 12:05:00,6.58,6.59,6.54,6.55,277817.0,2.6131,2.6171,2.5972,2.6012,277817.0
2020-04-08 12:10:00,6.55,6.58,6.53,6.57,137295.0,2.6012,2.6131,2.5933,2.6091,137295.0
2020-04-08 12:15:00,6.58,6.61,6.57,6.6,189069.0,2.6131,2.625,2.6091,2.6211,189069.0
2020-04-08 12:20:00,6.6,6.6,6.58,6.58,166133.0,2.6211,2.6211,2.6131,2.6131,166133.0
2020-04-08 12:25:00,6.59,6.6,6.56,6.57,133869.0,2.6171,2.6211,2.6052,2.6091,133869.0
2020-04-08 12:30:00,6.57,6.58,6.55,6.57,161481.0,2.6091,2.6131,2.6012,2.6091,161481.0
2020-04-08 12:35:00,6.57,6.58,6.52,6.56,313962.0,2.6091,2.6131,2.5893,2.6052,313962.0
2020-04-08 12:40:00,6.57,6.57,6.55,6.55,60042.0,2.6091,2.6091,2.6012,2.6012,60042.0
2020-04-08 12:45:00,6.55,6.56,6.53,6.53,139383.0,2.6012,2.6052,2.5933,2.5933,139383.0
2020-04-08 12:50:00,6.53,6.55,6.52,6.53,106080.0,2.5933,2.6012,2.5893,2.5933,106080.0
2020-04-08 12:55:00,6.54,6.55,6.52,6.54,120279.0,2.5972,2.6012,2.5893,2.5972,120279.0
2020-04-08 13:00:00,6.54,6.56,6.5,6.52,226990.0,2.5972,2.6052,2.5814,2.5893,226990.0
2020-04-08 13:05:00,6.52,6.54,6.51,6.53,177165.0,2.5893,2.5972,2.5853,2.5933,177165.0
2020-04-08 13:10:00,6.53,6.54,6.51,6.54,151785.0,2.5933,2.5972,2.5853,2.5972,151785.0
2020-04-08 13:15:00,6.54,6.56,6.53,6.56,204717.0,2.5972,2.6052,2.5933,2.6052,204717.0
2020-04-08 13:20:00,6.56,6.58,6.55,6.57,222496.0,2.6052,2.6131,2.6012,2.6091,222496.0
2020-04-08 13:25:00,6.57,6.58,6.54,6.54,298529.0,2.6091,2.6131,2.5972,2.5972,298529.0
2020-04-08 13:30:00,6.54,6.56,6.51,6.52,215788.0,2.5972,2.6052,2.5853,2.5893,215788.0
2020-04-08 13:35:00,6.52,6.54,6.49,6.5,366869.0,2.5893,2.5972,2.5774,2.5814,366869.0
2020-04-08 13:40:00,6.51,6.53,6.5,6.52,148982.0,2.5853,2.5933,2.5814,2.5893,148982.0
2020-04-08 13:45:00,6.52,6.54,6.51,6.54,289235.0,2.5893,2.5972,2.5853,2.5972,289235.0
2020-04-08 13:50:00,6.54,6.56,6.53,6.54,132401.0,2.5972,2.6052,2.5933,2.5972,132401.0
2020-04-08 13:55:00,6.54,6.55,6.51,6.53,170898.0,2.5972,2.6012,2.5853,2.5933,170898.0
2020-04-08 14:00:00,6.54,6.57,6.53,6.56,160457.0,2.5972,2.6091,2.5933,2.6052,160457.0
2020-04-08 14:05:00,6.57,6.57,6.53,6.55,176667.0,2.6091,2.6091,2.5933,2.6012,176667.0
2020-04-08 14:10:00,6.56,6.57,6.54,6.56,163426.0,2.6052,2.6091,2.5972,2.6052,163426.0
2020-04-08 14:15:00,6.57,6.62,6.56,6.62,478894.0,2.6091,2.629,2.6052,2.629,478894.0
2020-04-08 14:20:00,6.62,6.64,6.58,6.64,384387.0,2.629,2.6369,2.6131,2.6369,384387.0
2020-04-08 14:25:00,6.63,6.67,6.62,6.64,474205.0,2.633,2.6489,2.629,2.6369,474205.0
2020-04-08 14:30:00,6.64,6.68,6.64,6.66,320061.0,2.6369,2.6528,2.6369,2.6449,320061.0
2020-04-08 14:35:00,6.66,6.69,6.66,6.67,274388.0,2.6449,2.6568,2.6449,2.6489,274388.0
2020-04-08 14:40:00,6.68,6.69,6.66,6.69,426739.0,2.6528,2.6568,2.6449,2.6568,426739.0
2020-04-08 14:45:00,6.69,6.75,6.68,6.71,903582.0,2.6568,2.6806,2.6528,2.6647,903582.0
2020-04-08 14:50:00,6.71,6.78,6.71,6.77,658261.0,2.6647,2.6925,2.6647,2.6886,658261.0
2020-04-08 14:55:00,6.77,6.79,6.74,6.79,528634.0,2.6886,2.6965,2.6767,2.6965,528634.0
2020-04-08 15:00:00,6.78,6.89,6.78,6.88,1085384.0,2.6925,2.7362,2.6925,2.7323,1085384.0
2020-04-08 15:05:00,6.88,6.94,6.87,6.91,1513511.0,2.7323,2.7561,2.7283,2.7442,1513511.0
2020-04-08 15:10:00,6.9,6.91,6.8,6.8,910837.0,2.7402,2.7442,2.7005,2.7005,910837.0
2020-04-08 15:15:00,6.81,6.85,6.8,6.83,363814.0,2.7045,2.7203,2.7005,2.7124,363814.0
2020-04-08 15:20:00,6.83,6.87,6.8,6.81,447756.0,2.7124,2.7283,2.7005,2.7045,447756.0
2020-04-08 15:25:00,6.82,6.84,6.8,6.82,506433.0,2.7084,2.7164,2.7005,2.7084,506433.0
2020-04-08 15:30:00,6.82,6.86,6.82,6.82,545603.0,2.7084,2.7243,2.7084,2.7084,545603.0
2020-04-08 15:35:00,6.82,6.84,6.79,6.79,745639.0,2.7084,2.7164,2.6965,2.6965,745639.0
2020-04-08 15:40:00,6.79,6.83,6.78,6.82,771448.0,2.6965,2.7124,2.6925,2.7084,771448.0
2020-04-08 15:45:00,6.82,6.83,6.8,6.81,540270.0,2.7084,2.7124,2.7005,2.7045,540270.0
2020-04-08 15:50:00,6.8,6.84,6.78,6.83,790833.0,2.7005,2.7164,2.6925,2.7124,790833.0
2020-04-08 15:55:00,6.83,6.85,6.81,6.82,1739522.0,2.7124,2.7203,2.7045,2.7084,1739522.0
2020-04-09 09:30:00,7.09,7.18,7.07,7.12,877995.0,2.8157,2.8514,2.8077,2.8276,877995.0
2020-04-09 09:35:00,7.12,7.15,7.08,7.1,528049.0,2.8276,2.8395,2.8117,2.8196,528049.0
2020-04-09 09:40:00,7.09,7.16,7.09,7.12,427801.0,2.8157,2.8435,2.8157,2.8276,427801.0
2020-04-09 09:45:00,7.12,7.14,7.09,7.13,312717.0,2.8276,2.8355,2.8157,2.8315,312717.0
2020-04-09 09:50:00,7.12,7.15,7.11,7.13,260163.0,2.8276,2.8395,2.8236,2.8315,260163.0
2020-04-09 09:55:00,7.13,7.17,7.11,7.14,435339.0,2.8315,2.8474,2.8236,2.8355,435339.0
2020-04-09 10:00:00,7.15,7.15,7.07,7.07,560703.0,2.8395,2.8395,2.8077,2.8077,560703.0
2020-04-09 10:05:00,7.07,7.08,7.03,7.07,505849.0,2.8077,2.8117,2.7918,2.8077,505849.0
2020-04-09 10:10:00,7.07,7.13,7.06,7.11,331692.0,2.8077,2.8315,2.8037,2.8236,331692.0
2020-04-09 10:15:00,7.11,7.12,7.03,7.04,461628.0,2.8236,2.8276,2.7918,2.7958,461628.0
2020-04-09 10:20:00,7.04,7.07,6.99,7.06,1118587.0,2.7958,2.8077,2.7759,2.8037,1118587.0
2020-04-09 10:25:00,7.06,7.24,7.02,7.23,1648116.0,2.8037,2.8752,2.7879,2.8713,1648116.0
2020-04-09 10:30:00,7.24,7.46,7.23,7.4,1476135.0,2.8752,2.9626,2.8713,2.9388,1476135.0
2020-04-09 10:35:00,7.4,7.4,7.3,7.35,1104563.0,2.9388,2.9388,2.8991,2.9189,1104563.0
2020-04-09 10:40:00,7.34,7.37,7.28,7.36,1197860.0,2.9149,2.9269,2.8911,2.9229,1197860.0
2020-04-09 10:45:00,7.36,7.39,7.33,7.35,990433.0,2.9229,2.9348,2.911,2.9189,990433.0
2020-04-09 10:50:00,7.36,7.39,7.33,7.33,1078462.0,2.9229,2.9348,2.911,2.911,1078462.0
2020-04-09 10:55:00,7.34,7.4,7.33,7.36,529738.0,2.9149,2.9388,2.911,2.9229,529738.0
2020-04-09 11:00:00,7.36,7.36,7.15,7.16,1407374.0,2.9229,2.9229,2.8395,2.8435,1407374.0
2020-04-09 11:05:00,7.16,7.26,7.15,7.19,1176345.0,2.8435,2.8832,2.8395,2.8554,1176345.0
2020-04-09 11:10:00,7.19,7.22,7.15,7.2,602296.0,2.8554,2.8673,2.8395,2.8593,602296.0
2020-04-09 11:15:00,7.21,7.22,7.1,7.11,783237.0,2.8633,2.8673,2.8196,2.8236,783237.0
2020-04-09 11:20:00,7.12,7.14,7.05,7.08,461829.0,2.8276,2.8355,2.7998,2.8117,461829.0
2020-04-09 11:25:00,7.08,7.16,7.07,7.12,404697.0,2.8117,2.8435,2.8077,2.8276,404697.0
2020-04-09 11:30:00,7.12,7.14,7.02,7.03,401299.0,2.8276,2.8355,2.7879,2.7918,401299.0
2020-04-09 11:35:00,7.03,7.09,7.02,7.08,453854.0,2.7918,2.8157,2.7879,2.8117,453854.0
2020-04-09 11:40:00,7.09,7.12,7.03,7.06,493118.0,2.8157,2.8276,2.7918,2.8037,493118.0
2020-04-09 11:45:00,7.07,7.12,7.06,7.1,379164.0,2.8077,2.8276,2.8037,2.8196,379164.0
2020-04-09 11:50:00,7.1,7.12,7.08,7.1,277157.0,2.8196,2.8276,2.8117,2.8196,277157.0
2020-04-09 11:55:00,7.09,7.12,7.08,7.1,387875.0,2.8157,2.8276,2.8117,2.8196,387875.0
2020-04-09 12:00:00,7.11,7.12,7.06,7.12,303419.0,2.8236,2.8276,2.8037,2.8276,303419.0
2020-04-09 12:05:00,7.12,7.13,7.09,7.11,198098.0,2.8276,2.8315,2.8157,2.8236,198098.0
2020-04-09 12:10:00,7.11,7.11,7.05,7.08,141188.0,2.8236,2.8236,2.7998,2.8117,141188.0
2020-04-09 12:15:00,7.08,7.15,7.08,7.14,282044.0,2.8117,2.8395,2.8117,2.8355,282044.0
2020-04-09 12:20:00,7.14,7.18,7.12,7.13,223486.0,2.8355,2.8514,2.8276,2.8315,223486.0
2020-04-09 12:25:00,7.12,7.14,7.1,7.11,136753.0,2.8276,2.8355,2.8196,2.8236,136753.0
2020-04-09 12:30:00,7.1,7.13,7.09,7.1,237490.0,2.8196,2.8315,2.8157,2.8196,237490.0
2020-04-09 12:35:00,7.09,7.12,7.08,7.12,293339.0,2.8157,2.8276,2.8117,2.8276,293339.0
2020-04-09 12:40:00,7.13,7.13,7.07,7.07,176309.0,2.8315,2.8315,2.8077,2.8077,176309.0
2020-04-09 12:45:00,7.08,7.1,7.05,7.07,316753.0,2.8117,2.8196,2.7998,2.8077,316753.0
2020-04-09 12:50:00,7.07,7.09,7.05,7.07,185948.0,2.8077,2.8157,2.7998,2.8077,185948.0
2020-04-09 12:55:00,7.07,7.11,7.06,7.09,231448.0,2.8077,2.8236,2.8037,2.8157,231448.0
2020-04-09 13:00:00,7.09,7.11,7.07,7.08,176222.0,2.8157,2.8236,2.8077,2.8117,176222.0
2020-04-09 13:05:00,7.08,7.08,7.04,7.04,128883.0,2.8117,2.8117,2.7958,2.7958,128883.0
2020-04-09 13:10:00,7.05,7.06,7.02,7.06,275917.0,2.7998,2.8037,2.7879,2.8037,275917.0
2020-04-09 13:15:00,7.06,7.07,7.03,7.06,157139.0,2.8037,2.8077,2.7918,2.8037,157139.0
2020-04-09 13:20:00,7.06,7.07,6.98,6.98,476164.0,2.8037,2.8077,2.772,2.772,476164.0
2020-04-09 13:25:00,6.98,6.99,6.91,6.92,1153732.0,2.772,2.7759,2.7442,2.7481,1153732.0
2020-04-09 13:30:00,6.93,6.94,6.85,6.87,1346133.0,2.7521,2.7561,2.7203,2.7283,1346133.0
2020-04-09 13:35:00,6.88,6.89,6.8,6.81,1266688.0,2.7323,2.7362,2.7005,2.7045,1266688.0
2020-04-09 13:40:00,6.8,6.91,6.79,6.9,1484585.0,2.7005,2.7442,2.6965,2.7402,1484585.0
2020-04-09 13:45:00,6.9,6.93,6.87,6.91,984502.0,2.7402,2.7521,2.7283,2.7442,984502.0
2020-04-09 13:50:00,6.91,6.93,6.86,6.91,1072994.0,2.7442,2.7521,2.7243,2.7442,1072994.0
2020-04-09 13:55:00,6.91,6.96,6.9,6.94,860986.0,2.7442,2.764,2.7402,2.7561,860986.0
2020-04-09 14:00:00,6.94,6.94,6.82,6.83,905479.0,2.7561,2.7561,2.7084,2.7124,905479.0
2020-04-09 14:05:00,6.83,6.88,6.81,6.87,2220412.0,2.7124,2.7323,2.7045,2.7283,2220412.0
2020-04-09 14:10:00,6.88,6.92,6.87,6.91,1764246.0,2.7323,2.7481,2.7283,2.7442,1764246.0
2020-04-09 14:15:00,6.91,6.93,6.89,6.91,1096820.0,2.7442,2.7521,2.7362,2.7442,1096820.0
2020-04-09 14:20:00,6.91,6.95,6.87,6.94,1160118.0,2.7442,2.7601,2.7283,2.7561,1160118.0
2020-04-09 14:25:00,6.94,6.96,6.8,6.81,900657.0,2.7561,2.764,2.7005,2.7045,900657.0
2020-04-09 14:30:00,6.81,6.87,6.77,6.77,388749.0,2.7045,2.7283,2.6886,2.6886,388749.0
2020-04-09 14:35:00,6.78,6.79,6.74,6.76,432388.0,2.6925,2.6965,2.6767,2.6846,432388.0
2020-04-09 14:40:00,6.76,6.78,6.69,6.7,447055.0,2.6846,2.6925,2.6568,2.6608,447055.0
2020-04-09 14:45:00,6.7,6.73,6.67,6.69,436593.0,2.6608,2.6727,2.6489,2.6568,436593.0
2020-04-09 14:50:00,6.69,6.7,6.6,6.61,604730.0,2.6568,2.6608,2.6211,2.625,604730.0
2020-04-09 14:55:00,6.61,6.7,6.58,6.7,813551.0,2.625,2.6608,2.6131,2.6608,813551.0
2020-04-09 15:00:00,6.7,6.71,6.65,6.7,338338.0,2.6608,2.6647,2.6409,2.6608,338338.0
2020-04-09 15:05:00,6.7,6.73,6.67,6.7,675735.0,2.6608,2.6727,2.6489,2.6608,675735.0
2020-04-09 15:10:00,6.71,6.75,6.67,6.74,647692.0,2.6647,2.6806,2.6489,2.6767,647692.0
2020-04-09 15:15:00,6.75,6.78,6.71,6.71,495696.0,2.6806,2.6925,2.6647,2.6647,495696.0
2020-04-09 15:20:00,6.71,6.72,6.66,6.66,388250.0,2.6647,2.6687,2.6449,2.6449,388250.0
2020-04-09 15:25:00,6.66,6.7,6.65,6.7,711583.0,2.6449,2.6608,2.6409,2.6608,711583.0
2020-04-09 15:30:00,6.7,6.75,6.7,6.74,535958.0,2.6608,2.6806,2.6608,2.6767,535958.0
2020-04-09 15:35:00,6.74,6.75,6.69,6.73,473821.0,2.6767,2.6806,2.6568,2.6727,473821.0
2020-04-09 15:40:00,6.72,6.75,6.71,6.74,391320.0,2.6687,2.6806,2.6647,2.6767,391320.0
2020-04-09 15:45:00,6.74,6.76,6.7,6.71,913159.0,2.6767,2.6846,2.6608,2.6647,913159.0
2020-04-09 15:50:00,6.71,6.77,6.71,6.75,821031.0,2.6647,2.6886,2.6647,2.6806,821031.0
2020-04-09 15:55:00,6.75,6.8,6.72,6.72,983826.0,2.6806,2.7005,2.6687,2.6687,983826.0
2020-04-13 09:30:00,6.68,6.72,6.55,6.56,1406593.0,2.6528,2.6687,2.6012,2.6052,1406593.0
2020-04-13 09:35:00,6.56,6.56,6.49,6.5,559990.0,2.6052,2.6052,2.5774,2.5814,559990.0
2020-04-13 09:40:00,6.51,6.51,6.45,6.48,884279.0,2.5853,2.5853,2.5615,2.5734,884279.0
2020-04-13 09:45:00,6.48,6.5,6.44,6.49,428105.0,2.5734,2.5814,2.5575,2.5774,428105.0
2020-04-13 09:50:00,6.48,6.53,6.47,6.53,783874.0,2.5734,2.5933,2.5694,2.5933,783874.0
2020-04-13 09:55:00,6.53,6.58,6.52,6.54,1074657.0,2.5933,2.6131,2.5893,2.5972,1074657.0
2020-04-13 10:00:00,6.55,6.62,6.54,6.61,978053.0,2.6012,2.629,2.5972,2.625,978053.0
2020-04-13 10:05:00,6.61,6.66,6.6,6.65,557437.0,2.625,2.6449,2.6211,2.6409,557437.0
2020-04-13 10:10:00,6.64,6.73,6.64,6.73,628500.0,2.6369,2.6727,2.6369,2.6727,628500.0
2020-04-13 10:15:00,6.72,6.72,6.58,6.6,565743.0,2.6687,2.6687,2.6131,2.6211,565743.0
2020-04-13 10:20:00,6.61,6.63,6.55,6.58,333199.0,2.625,2.633,2.6012,2.6131,333199.0
2020-04-13 10:25:00,6.58,6.64,6.54,6.63,340174.0,2.6131,2.6369,2.5972,2.633,340174.0
2020-04-13 10:30:00,6.63,6.65,6.6,6.64,353934.0,2.633,2.6409,2.6211,2.6369,353934.0
2020-04-13 10:35:00,6.64,6.65,6.56,6.57,175088.0,2.6369,2.6409,2.6052,2.6091,175088.0
2020-04-13 10:40:00,6.58,6.58,6.53,6.55,152544.0,2.6131,2.6131,2.5933,2.6012,152544.0
2020-04-13 10:45:00,6.55,6.6,6.55,6.58,809549.0,2.6012,2.6211,2.6012,2.6131,809549.0
2020-04-13 10:50:00,6.58,6.59,6.52,6.54,564737.0,2.6131,2.6171,2.5893,2.5972,564737.0
2020-04-13 10:55:00,6.54,6.58,6.52,6.57,505481.0,2.5972,2.6131,2.5893,2.6091,505481.0
2020-04-13 11:00:00,6.57,6.59,6.52,6.52,709026.0,2.6091,2.6171,2.5893,2.5893,709026.0
2020-04-13 11:05:00,6.52,6.53,6.48,6.51,315727.0,2.5893,2.5933,2.5734,2.5853,315727.0
2020-04-13 11:10:00,6.51,6.55,6.5,6.54,113516.0,2.5853,2.6012,2.5814,2.5972,113516.0
2020-04-13 11:15:00,6.54,6.57,6.53,6.56,329791.0,2.5972,2.6091,2.5933,2.6052,329791.0
2020-04-13 11:20:00,6.56,6.62,6.55,6.62,564529.0,2.6052,2.629,2.6012,2.629,564529.0
2020-04-13 11:25:00,6.62,6.63,6.59,6.62,364682.0,2.629,2.633,2.6171,2.629,364682.0
2020-04-13 11:30:00,6.62,6.62,6.55,6.6,296618.0,2.629,2.629,2.6012,2.6211,296618.0
2020-04-13 11:35:00,6.59,6.6,6.56,6.58,126094.0,2.6171,2.6211,2.6052,2.6131,126094.0
2020-04-13 11:40:00,6.58,6.59,6.54,6.56,98808.0,2.6131,2.6171,2.5972,2.6052,98808.0
2020-04-13 11:45:00,6.56,6.6,6.55,6.6,121802.0,2.6052,2.6211,2.6012,2.6211,121802.0
2020-04-13 11:50:00,6.59,6.6,6.56,6.57,141494.0,2.6171,2.6211,2.6052,2.6091,141494.0
2020-04-13 11:55:00,6.58,6.58,6.53,6.54,125166.0,2.6131,2.6131,2.5933,2.5972,125166.0
2020-04-13 12:00:00,6.54,6.58,6.54,6.54,344981.0,2.5972,2.6131,2.5972,2.5972,344981.0
2020-04-13 12:05:00,6.54,6.6,6.53,6.58,620687.0,2.5972,2.6211,2.5933,2.6131,620687.0
2020-04-13 12:10:00,6.58,6.63,6.57,6.63,341349.0,2.6131,2.633,2.6091,2.633,341349.0
2020-04-13 12:15:00,6.63,6.66,6.6,6.64,255014.0,2.633,2.6449,2.6211,2.6369,255014.0
2020-04-13 12:20:00,6.65,6.65,6.6,6.62,416149.0,2.6409,2.6409,2.6211,2.629,416149.0
2020-04-13 12:25:00,6.62,6.63,6.59,6.6,141963.0,2.629,2.633,2.6171,2.6211,141963.0
2020-04-13 12:30:00,6.59,6.61,6.57,6.6,176761.0,2.6171,2.625,2.6091,2.6211,176761.0
2020-04-13 12:35:00,6.6,6.62,6.58,6.62,146378.0,2.6211,2.629,2.6131,2.629,146378.0
2020-04-13 12:40:00,6.62,6.64,6.61,6.62,206684.0,2.629,2.6369,2.625,2.629,206684.0
2020-04-13 12:45:00,6.62,6.65,6.62,6.63,158699.0,2.629,2.6409,2.629,2.633,158699.0
2020-04-13 12:50:00,6.63,6.63,6.58,6.59,151482.0,2.633,2.633,2.6131,2.6171,151482.0
2020-04-13 12:55:00,6.59,6.61,6.57,6.61,111135.0,2.6171,2.625,2.6091,2.625,111135.0
2020-04-13 13:00:00,6.61,6.61,6.57,6.6,92414.0,2.625,2.625,2.6091,2.6211,92414.0
2020-04-13 13:05:00,6.6,6.62,6.59,6.62,112564.0,2.6211,2.629,2.6171,2.629,112564.0
2020-04-13 13:10:00,6.62,6.62,6.57,6.58,98179.0,2.629,2.629,2.6091,2.6131,98179.0
2020-04-13 13:15:00,6.58,6.59,6.56,6.59,77651.0,2.6131,2.6171,2.6052,2.6171,77651.0
2020-04-13 13:20:00,6.58,6.59,6.57,6.58,93680.0,2.6131,2.6171,2.6091,2.6131,93680.0
2020-04-13 13:25:00,6.58,6.62,6.58,6.61,80633.0,2.6131,2.629,2.6131,2.625,80633.0
2020-04-13 13:30:00,6.61,6.63,6.6,6.63,107184.0,2.625,2.633,2.6211,2.633,107184.0
2020-04-13 13:35:00,6.63,6.66,6.61,6.66,171486.0,2.633,2.6449,2.625,2.6449,171486.0
2020-04-13 13:40:00,6.65,6.69,6.65,6.67,270353.0,2.6409,2.6568,2.6409,2.6489,270353.0
2020-04-13 13:45:00,6.67,6.69,6.63,6.64,94677.0,2.6489,2.6568,2.633,2.6369,94677.0
2020-04-13 13:50:00,6.64,6.69,6.63,6.68,133184.0,2.6369,2.6568,2.633,2.6528,133184.0
2020-04-13 13:55:00,6.68,6.7,6.64,6.66,144012.0,2.6528,2.6608,2.6369,2.6449,144012.0
2020-04-13 14:00:00,6.66,6.69,6.64,6.68,193082.0,2.6449,2.6568,2.6369,2.6528,193082.0
2020-04-13 14:05:00,6.68,6.7,6.65,6.65,209675.0,2.6528,2.6608,2.6409,2.6409,209675.0
2020-04-13 14:10:00,6.66,6.66,6.62,6.63,139100.0,2.6449,2.6449,2.629,2.633,139100.0
2020-04-13 14:15:00,6.63,6.66,6.62,6.66,153219.0,2.633,2.6449,2.629,2.6449,153219.0
2020-04-13 14:20:00,6.66,6.66,6.62,6.64,121837.0,2.6449,2.6449,2.629,2.6369,121837.0
2020-04-13 14:25:00,6.65,6.66,6.61,6.63,210139.0,2.6409,2.6449,2.625,2.633,210139.0
2020-04-13 14:30:00,6.63,6.66,6.63,6.66,91003.0,2.633,2.6449,2.633,2.6449,91003.0
2020-04-13 14:35:00,6.66,6.66,6.63,6.63,128225.0,2.6449,2.6449,2.633,2.633,128225.0
2020-04-13 14:40:00,6.63,6.64,6.61,6.63,138529.0,2.633,2.6369,2.625,2.633,138529.0
2020-04-13 14:45:00,6.63,6.66,6.61,6.64,198455.0,2.633,2.6449,2.625,2.6369,198455.0
2020-04-13 14:50:00,6.64,6.65,6.61,6.62,116393.0,2.6369,2.6409,2.625,2.629,116393.0
2020-04-13 14:55:00,6.62,6.65,6.61,6.65,258396.0,2.629,2.6409,2.625,2.6409,258396.0
2020-04-13 15:00:00,6.65,6.65,6.58,6.59,392412.0,2.6409,2.6409,2.6131,2.6171,392412.0
2020-04-13 15:05:00,6.6,6.62,6.58,6.59,225994.0,2.6211,2.629,2.6131,2.6171,225994.0
2020-04-13 15:10:00,6.6,6.62,6.59,6.6,213024.0,2.6211,2.629,2.6171,2.6211,213024.0
2020-04-13 15:15:00,6.6,6.67,6.59,6.66,289610.0,2.6211,2.6489,2.6171,2.6449,289610.0
2020-04-13 15:20:00,6.66,6.67,6.63,6.64,231050.0,2.6449,2.6489,2.633,2.6369,231050.0
2020-04-13 15:25:00,6.65,6.66,6.63,6.66,222334.0,2.6409,2.6449,2.633,2.6449,222334.0
2020-04-13 15:30:00,6.66,6.68,6.64,6.66,449618.0,2.6449,2.6528,2.6369,2.6449,449618.0
2020-04-13 15:35:00,6.65,6.67,6.64,6.67,522866.0,2.6409,2.6489,2.6369,2.6489,522866.0
2020-04-13 15:40:00,6.67,6.68,6.64,6.67,392410.0,2.6489,2.6528,2.6369,2.6489,392410.0
2020-04-13 15:45:00,6.66,6.7,6.65,6.69,354628.0,2.6449,2.6608,2.6409,2.6568,354628.0
2020-04-13 15:50:00,6.69,6.7,6.66,6.7,640661.0,2.6568,2.6608,2.6449,2.6608,640661.0
2020-04-13 15:55:00,6.7,6.72,6.67,6.71,952699.0,2.6608,2.6687,2.6489,2.6647,952699.0
2020-04-14 09:30:00,6.76,6.86,6.74,6.86,667562.0,2.6846,2.7243,2.6767,2.7243,667562.0
2020-04-14 09:35:00,6.86,6.88,6.82,6.83,502265.0,2.7243,2.7323,2.7084,2.7124,502265.0
2020-04-14 09:40:00,6.83,6.84,6.78,6.84,761045.0,2.7124,2.7164,2.6925,2.7164,761045.0
2020-04-14 09:45:00,6.83,6.85,6.81,6.85,392344.0,2.7124,2.7203,2.7045,2.7203,392344.0
2020-04-14 09:50:00,6.84,6.85,6.79,6.83,256437.0,2.7164,2.7203,2.6965,2.7124,256437.0
2020-04-14 09:55:00,6.82,6.87,6.82,6.87,451899.0,2.7084,2.7283,2.7084,2.7283,451899.0
2020-04-14 10:00:00,6.87,6.88,6.84,6.85,262924.0,2.7283,2.7323,2.7164,2.7203,262924.0
2020-04-14 10:05:00,6.85,6.85,6.82,6.82,112617.0,2.7203,2.7203,2.7084,2.7084,112617.0
2020-04-14 10:10:00,6.83,6.83,6.8,6.81,289721.0,2.7124,2.7124,2.7005,2.7045,289721.0
2020-04-14 10:15:00,6.81,6.86,6.81,6.85,235974.0,2.7045,2.7243,2.7045,2.7203,235974.0
2020-04-14 10:20:00,6.86,6.86,6.8,6.81,243349.0,2.7243,2.7243,2.7005,2.7045,243349.0
2020-04-14 10:25:00,6.81,6.82,6.76,6.79,361564.0,2.7045,2.7084,2.6846,2.6965,361564.0
2020-04-14 10:30:00,6.79,6.8,6.74,6.74,555465.0,2.6965,2.7005,2.6767,2.6767,555465.0
2020-04-14 10:35:00,6.74,6.79,6.73,6.79,416201.0,2.6767,2.6965,2.6727,2.6965,416201.0
2020-04-14 10:40:00,6.79,6.8,6.77,6.79,111202.0,2.6965,2.7005,2.6886,2.6965,111202.0
2020-04-14 10:45:00,6.8,6.81,6.74,6.76,406064.0,2.7005,2.7045,2.6767,2.6846,406064.0
2020-04-14 10:50:00,6.76,6.77,6.74,6.75,109802.0,2.6846,2.6886,2.6767,2.6806,109802.0
2020-04-14 10:55:00,6.75,6.75,6.72,6.73,159224.0,2.6806,2.6806,2.6687,2.6727,159224.0
2020-04-14 11:00:00,6.73,6.75,6.68,6.69,377594.0,2.6727,2.6806,2.6528,2.6568,377594.0
2020-04-14 11:05:00,6.69,6.69,6.66,6.69,373408.0,2.6568,2.6568,2.6449,2.6568,373408.0
2020-04-14 11:10:00,6.69,6.71,6.65,6.68,261786.0,2.6568,2.6647,2.6409,2.6528,261786.0
2020-04-14 11:15:00,6.68,6.73,6.68,6.71,168370.0,2.6528,2.6727,2.6528,2.6647,168370.0
2020-04-14 11:20:00,6.71,6.75,6.7,6.74,172127.0,2.6647,2.6806,2.6608,2.6767,172127.0
2020-04-14 11:25:00,6.74,6.76,6.72,6.75,556348.0,2.6767,2.6846,2.6687,2.6806,556348.0
2020-04-14 11:30:00,6.75,6.79,6.74,6.78,387159.0,2.6806,2.6965,2.6767,2.6925,387159.0
2020-04-14 11:35:00,6.78,6.8,6.77,6.78,459973.0,2.6925,2.7005,2.6886,2.6925,459973.0
2020-04-14 11:40:00,6.78,6.8,6.76,6.79,215800.0,2.6925,2.7005,2.6846,2.6965,215800.0
2020-04-14 11:45:00,6.79,6.8,6.76,6.78,266524.0,2.6965,2.7005,2.6846,2.6925,266524.0
2020-04-14 11:50:00,6.79,6.8,6.76,6.77,206598.0,2.6965,2.7005,2.6846,2.6886,206598.0
2020-04-14 11:55:00,6.78,6.78,6.72,6.72,242808.0,2.6925,2.6925,2.6687,2.6687,242808.0
2020-04-14 12:00:00,6.73,6.76,6.72,6.75,203962.0,2.6727,2.6846,2.6687,2.6806,203962.0
2020-04-14 12:05:00,6.75,6.77,6.75,6.77,113985.0,2.6806,2.6886,2.6806,2.6886,113985.0
2020-04-14 12:10:00,6.77,6.77,6.74,6.75,105871.0,2.6886,2.6886,2.6767,2.6806,105871.0
2020-04-14 12:15:00,6.75,6.78,6.74,6.75,147699.0,2.6806,2.6925,2.6767,2.6806,147699.0
2020-04-14 12:20:00,6.75,6.77,6.75,6.77,94776.0,2.6806,2.6886,2.6806,2.6886,94776.0
2020-04-14 12:25:00,6.76,6.78,6.76,6.78,165912.0,2.6846,2.6925,2.6846,2.6925,165912.0
2020-04-14 12:30:00,6.78,6.79,6.73,6.75,355657.0,2.6925,2.6965,2.6727,2.6806,355657.0
2020-04-14 12:35:00,6.75,6.77,6.74,6.76,86795.0,2.6806,2.6886,2.6767,2.6846,86795.0
2020-04-14 12:40:00,6.76,6.77,6.73,6.74,278091.0,2.6846,2.6886,2.6727,2.6767,278091.0
2020-04-14 12:45:00,6.74,6.75,6.71,6.72,229379.0,2.6767,2.6806,2.6647,2.6687,229379.0
2020-04-14 12:50:00,6.72,6.73,6.7,6.72,144706.0,2.6687,2.6727,2.6608,2.6687,144706.0
2020-04-14 12:55:00,6.73,6.73,6.69,6.7,239780.0,2.6727,2.6727,2.6568,2.6608,239780.0
2020-04-14 13:00:00,6.7,6.7,6.65,6.65,240803.0,2.6608,2.6608,2.6409,2.6409,240803.0
2020-04-14 13:05:00,6.65,6.65,6.61,6.64,399855.0,2.6409,2.6409,2.625,2.6369,399855.0
2020-04-14 13:10:00,6.64,6.69,6.63,6.65,599716.0,2.6369,2.6568,2.633,2.6409,599716.0
2020-04-14 13:15:00,6.65,6.66,6.64,6.65,121460.0,2.6409,2.6449,2.6369,2.6409,121460.0
2020-04-14 13:20:00,6.65,6.66,6.63,6.65,102089.0,2.6409,2.6449,2.633,2.6409,102089.0
2020-04-14 13:25:00,6.65,6.66,6.64,6.64,43302.0,2.6409,2.6449,2.6369,2.6369,43302.0
2020-04-14 13:30:00,6.64,6.68,6.64,6.66,146423.0,2.6369,2.6528,2.6369,2.6449,146423.0
2020-04-14 13:35:00,6.66,6.67,6.63,6.66,268782.0,2.6449,2.6489,2.633,2.6449,268782.0
2020-04-14 13:40:00,6.66,6.66,6.63,6.63,80549.0,2.6449,2.6449,2.633,2.633,80549.0
2020-04-14 13:45:00,6.64,6.65,6.63,6.64,60701.0,2.6369,2.6409,2.633,2.6369,60701.0
2020-04-14 13:50:00,6.65,6.66,6.64,6.64,180612.0,2.6409,2.6449,2.6369,2.6369,180612.0
2020-04-14 13:55:00,6.64,6.64,6.6,6.61,255025.0,2.6369,2.6369,2.6211,2.625,255025.0
2020-04-14 14:00:00,6.62,6.63,6.6,6.6,90975.0,2.629,2.633,2.6211,2.6211,90975.0
2020-04-14 14:05:00,6.6,6.6,6.57,6.58,284371.0,2.6211,2.6211,2.6091,2.6131,284371.0
2020-04-14 14:10:00,6.58,6.6,6.56,6.57,367311.0,2.6131,2.6211,2.6052,2.6091,367311.0
2020-04-14 14:15:00,6.58,6.6,6.57,6.6,160104.0,2.6131,2.6211,2.6091,2.6211,160104.0
2020-04-14 14:20:00,6.59,6.6,6.57,6.59,182921.0,2.6171,2.6211,2.6091,2.6171,182921.0
2020-04-14 14:25:00,6.6,6.6,6.55,6.56,452654.0,2.6211,2.6211,2.6012,2.6052,452654.0
2020-04-14 14:30:00,6.56,6.58,6.55,6.56,71059.0,2.6052,2.6131,2.6012,2.6052,71059.0
2020-04-14 14:35:00,6.56,6.58,6.55,6.57,144766.0,2.6052,2.6131,2.6012,2.6091,144766.0
2020-04-14 14:40:00,6.58,6.62,6.57,6.6,485215.0,2.6131,2.629,2.6091,2.6211,485215.0
2020-04-14 14:45:00,6.6,6.61,6.58,6.61,124808.0,2.6211,2.625,2.6131,2.625,124808.0
2020-04-14 14:50:00,6.61,6.64,6.6,6.61,101822.0,2.625,2.6369,2.6211,2.625,101822.0
2020-04-14 14:55:00,6.61,6.63,6.6,6.63,249707.0,2.625,2.633,2.6211,2.633,249707.0
2020-04-14 15:00:00,6.63,6.63,6.6,6.61,128902.0,2.633,2.633,2.6211,2.625,128902.0
2020-04-14 15:05:00,6.61,6.62,6.6,6.61,109862.0,2.625,2.629,2.6211,2.625,109862.0
2020-04-14 15:10:00,6.61,6.63,6.59,6.63,185130.0,2.625,2.633,2.6171,2.633,185130.0
2020-04-14 15:15:00,6.63,6.63,6.6,6.62,208729.0,2.633,2.633,2.6211,2.629,208729.0
2020-04-14 15:20:00,6.62,6.62,6.59,6.59,268196.0,2.629,2.629,2.6171,2.6171,268196.0
2020-04-14 15:25:00,6.59,6.62,6.59,6.62,336818.0,2.6171,2.629,2.6171,2.629,336818.0
2020-04-14 15:30:00,6.62,6.63,6.61,6.62,412871.0,2.629,2.633,2.625,2.629,412871.0
2020-04-14 15:35:00,6.62,6.64,6.61,6.62,329939.0,2.629,2.6369,2.625,2.629,329939.0
2020-04-14 15:40:00,6.63,6.65,6.63,6.64,161663.0,2.633,2.6409,2.633,2.6369,161663.0
2020-04-14 15:45:00,6.65,6.65,6.62,6.63,699271.0,2.6409,2.6409,2.629,2.633,699271.0
2020-04-14 15:50:00,6.64,6.67,6.62,6.65,1137201.0,2.6369,2.6489,2.629,2.6409,1137201.0
2020-04-14 15:55:00,6.65,6.68,6.64,6.67,1716183.0,2.6409,2.6528,2.6369,2.6489,1716183.0
2020-04-15 09:30:00,6.28,6.3,6.19,6.25,1859003.0,2.494,2.5019,2.4582,2.4821,1859003.0
2020-04-15 09:35:00,6.25,6.32,6.25,6.29,624445.0,2.4821,2.5099,2.4821,2.498,624445.0
2020-04-15 09:40:00,6.28,6.3,6.25,6.26,390267.0,2.494,2.5019,2.4821,2.486,390267.0
2020-04-15 09:45:00,6.26,6.33,6.24,6.31,486396.0,2.486,2.5138,2.4781,2.5059,486396.0
2020-04-15 09:50:00,6.31,6.33,6.28,6.29,363436.0,2.5059,2.5138,2.494,2.498,363436.0
2020-04-15 09:55:00,6.29,6.33,6.27,6.31,379774.0,2.498,2.5138,2.49,2.5059,379774.0
2020-04-15 10:00:00,6.31,6.32,6.27,6.28,359575.0,2.5059,2.5099,2.49,2.494,359575.0
2020-04-15 10:05:00,6.28,6.3,6.26,6.29,301205.0,2.494,2.5019,2.486,2.498,301205.0
2020-04-15 10:10:00,6.3,6.33,6.29,6.31,282164.0,2.5019,2.5138,2.498,2.5059,282164.0
2020-04-15 10:15:00,6.31,6.32,6.27,6.28,287630.0,2.5059,2.5099,2.49,2.494,287630.0
2020-04-15 10:20:00,6.28,6.28,6.26,6.27,82226.0,2.494,2.494,2.486,2.49,82226.0
2020-04-15 10:25:00,6.28,6.3,6.26,6.29,344262.0,2.494,2.5019,2.486,2.498,344262.0
2020-04-15 10:30:00,6.28,6.3,6.25,6.25,167955.0,2.494,2.5019,2.4821,2.4821,167955.0
2020-04-15 10:35:00,6.26,6.28,6.23,6.25,388682.0,2.486,2.494,2.4741,2.4821,388682.0
2020-04-15 10:40:00,6.25,6.28,6.23,6.25,469127.0,2.4821,2.494,2.4741,2.4821,469127.0
2020-04-15 10:45:00,6.26,6.28,6.25,6.27,152023.0,2.486,2.494,2.4821,2.49,152023.0
2020-04-15 10:50:00,6.26,6.27,6.25,6.26,107201.0,2.486,2.49,2.4821,2.486,107201.0
2020-04-15 10:55:00,6.26,6.28,6.24,6.25,164015.0,2.486,2.494,2.4781,2.4821,164015.0
2020-04-15 11:00:00,6.26,6.26,6.23,6.25,186159.0,2.486,2.486,2.4741,2.4821,186159.0
2020-04-15 11:05:00,6.25,6.26,6.23,6.25,335094.0,2.4821,2.486,2.4741,2.4821,335094.0
2020-04-15 11:10:00,6.25,6.26,6.22,6.24,319396.0,2.4821,2.486,2.4702,2.4781,319396.0
2020-04-15 11:15:00,6.24,6.25,6.22,6.24,92057.0,2.4781,2.4821,2.4702,2.4781,92057.0
2020-04-15 11:20:00,6.24,6.26,6.22,6.24,196095.0,2.4781,2.486,2.4702,2.4781,196095.0
2020-04-15 11:25:00,6.25,6.26,6.23,6.25,265656.0,2.4821,2.486,2.4741,2.4821,265656.0
2020-04-15 11:30:00,6.25,6.3,6.25,6.29,418471.0,2.4821,2.5019,2.4821,2.498,418471.0
2020-04-15 11:35:00,6.29,6.3,6.27,6.28,126871.0,2.498,2.5019,2.49,2.494,126871.0
2020-04-15 11:40:00,6.28,6.28,6.26,6.27,98013.0,2.494,2.494,2.486,2.49,98013.0
2020-04-15 11:45:00,6.26,6.3,6.25,6.26,262602.0,2.486,2.5019,2.4821,2.486,262602.0
2020-04-15 11:50:00,6.26,6.28,6.26,6.27,63199.0,2.486,2.494,2.486,2.49,63199.0
2020-04-15 11:55:00,6.26,6.27,6.25,6.26,104598.0,2.486,2.49,2.4821,2.486,104598.0
2020-04-15 12:00:00,6.27,6.28,6.26,6.28,65919.0,2.49,2.494,2.486,2.494,65919.0
2020-04-15 12:05:00,6.27,6.28,6.25,6.25,288785.0,2.49,2.494,2.4821,2.4821,288785.0
2020-04-15 12:10:00,6.25,6.28,6.25,6.28,171314.0,2.4821,2.494,2.4821,2.494,171314.0
2020-04-15 12:15:00,6.28,6.3,6.27,6.29,109691.0,2.494,2.5019,2.49,2.498,109691.0
2020-04-15 12:20:00,6.28,6.31,6.28,6.3,134346.0,2.494,2.5059,2.494,2.5019,134346.0
2020-04-15 12:25:00,6.31,6.34,6.3,6.33,406391.0,2.5059,2.5178,2.5019,2.5138,406391.0
2020-04-15 12:30:00,6.33,6.38,6.32,6.37,318665.0,2.5138,2.5337,2.5099,2.5297,318665.0
2020-04-15 12:35:00,6.37,6.39,6.35,6.38,303652.0,2.5297,2.5377,2.5218,2.5337,303652.0
2020-04-15 12:40:00,6.38,6.41,6.37,6.38,207074.0,2.5337,2.5456,2.5297,2.5337,207074.0
2020-04-15 12:45:00,6.39,6.4,6.37,6.4,210135.0,2.5377,2.5416,2.5297,2.5416,210135.0
2020-04-15 12:50:00,6.4,6.41,6.36,6.38,214507.0,2.5416,2.5456,2.5258,2.5337,214507.0
2020-04-15 12:55:00,6.37,6.38,6.36,6.36,103007.0,2.5297,2.5337,2.5258,2.5258,103007.0
2020-04-15 13:00:00,6.37,6.38,6.35,6.37,152201.0,2.5297,2.5337,2.5218,2.5297,152201.0
2020-04-15 13:05:00,6.37,6.4,6.36,6.4,381034.0,2.5297,2.5416,2.5258,2.5416,381034.0
2020-04-15 13:10:00,6.4,6.41,6.39,6.41,429361.0,2.5416,2.5456,2.5377,2.5456,429361.0
2020-04-15 13:15:00,6.4,6.46,6.4,6.45,133189.0,2.5416,2.5655,2.5416,2.5615,133189.0
2020-04-15 13:20:00,6.44,6.45,6.4,6.42,145637.0,2.5575,2.5615,2.5416,2.5496,145637.0
2020-04-15 13:25:00,6.42,6.43,6.39,6.41,224090.0,2.5496,2.5536,2.5377,2.5456,224090.0
2020-04-15 13:30:00,6.41,6.42,6.39,6.42,220453.0,2.5456,2.5496,2.5377,2.5496,220453.0
2020-04-15 13:35:00,6.42,6.42,6.37,6.37,169206.0,2.5496,2.5496,2.5297,2.5297,169206.0
2020-04-15 13:40:00,6.38,6.38,6.36,6.38,195384.0,2.5337,2.5337,2.5258,2.5337,195384.0
2020-04-15 13:45:00,6.38,6.4,6.36,6.39,292811.0,2.5337,2.5416,2.5258,2.5377,292811.0
2020-04-15 13:50:00,6.4,6.4,6.36,6.36,89266.0,2.5416,2.5416,2.5258,2.5258,89266.0
2020-04-15 13:55:00,6.36,6.38,6.35,6.37,188330.0,2.5258,2.5337,2.5218,2.5297,188330.0
2020-04-15 14:00:00,6.37,6.41,6.37,6.4,151243.0,2.5297,2.5456,2.5297,2.5416,151243.0
2020-04-15 14:05:00,6.4,6.41,6.37,6.38,150319.0,2.5416,2.5456,2.5297,2.5337,150319.0
2020-04-15 14:10:00,6.37,6.39,6.36,6.38,341033.0,2.5297,2.5377,2.5258,2.5337,341033.0
2020-04-15 14:15:00,6.37,6.39,6.36,6.37,256451.0,2.5297,2.5377,2.5258,2.5297,256451.0
2020-04-15 14:20:00,6.37,6.38,6.33,6.34,437301.0,2.5297,2.5337,2.5138,2.5178,437301.0
2020-04-15 14:25:00,6.33,6.34,6.32,6.33,296776.0,2.5138,2.5178,2.5099,2.5138,296776.0
2020-04-15 14:30:00,6.33,6.36,6.32,6.34,489591.0,2.5138,2.5258,2.5099,2.5178,489591.0
2020-04-15 14:35:00,6.34,6.37,6.34,6.36,157625.0,2.5178,2.5297,2.5178,2.5258,157625.0
2020-04-15 14:40:00,6.35,6.36,6.33,6.33,83375.0,2.5218,2.5258,2.5138,2.5138,83375.0
2020-04-15 14:45:00,6.33,6.35,6.32,6.33,183181.0,2.5138,2.5218,2.5099,2.5138,183181.0
2020-04-15 14:50:00,6.33,6.34,6.32,6.32,147671.0,2.5138,2.5178,2.5099,2.5099,147671.0
2020-04-15 14:55:00,6.32,6.36,6.32,6.35,171146.0,2.5099,2.5258,2.5099,2.5218,171146.0
2020-04-15 15:00:00,6.34,6.36,6.33,6.33,105472.0,2.5178,2.5258,2.5138,2.5138,105472.0
2020-04-15 15:05:00,6.33,6.34,6.3,6.32,241991.0,2.5138,2.5178,2.5019,2.5099,241991.0
2020-04-15 15:10:00,6.32,6.33,6.31,6.32,154459.0,2.5099,2.5138,2.5059,2.5099,154459.0
2020-04-15 15:15:00,6.32,6.39,6.31,6.38,747091.0,2.5099,2.5377,2.5059,2.5337,747091.0
2020-04-15 15:20:00,6.37,6.41,6.36,6.37,334450.0,2.5297,2.5456,2.5258,2.5297,334450.0
2020-04-15 15:25:00,6.37,6.37,6.34,6.35,271222.0,2.5297,2.5297,2.5178,2.5218,271222.0
2020-04-15 15:30:00,6.35,6.36,6.33,6.36,488804.0,2.5218,2.5258,2.5138,2.5258,488804.0
2020-04-15 15:35:00,6.36,6.37,6.35,6.37,298033.0,2.5258,2.5297,2.5218,2.5297,298033.0
2020-04-15 15:40:00,6.37,6.37,6.34,6.36,469750.0,2.5297,2.5297,2.5178,2.5258,469750.0
2020-04-15 15:45:00,6.36,6.37,6.35,6.36,441354.0,2.5258,2.5297,2.5218,2.5258,441354.0
2020-04-15 15:50:00,6.36,6.38,6.34,6.34,1180669.0,2.5258,2.5337,2.5178,2.5178,1180669.0
2020-04-15 15:55:00,6.34,6.35,6.31,6.32,1400919.0,2.5178,2.5218,2.5059,2.5099,1400919.0
2020-04-16 09:30:00,6.4,6.4,6.3,6.3,831674.0,2.5416,2.5416,2.5019,2.5019,831674.0
2020-04-16 09:35:00,6.31,6.35,6.28,6.3,438974.0,2.5059,2.5218,2.494,2.5019,438974.0
2020-04-16 09:40:00,6.31,6.35,6.3,6.3,433986.0,2.5059,2.5218,2.5019,2.5019,433986.0
2020-04-16 09:45:00,6.31,6.31,6.21,6.21,588556.0,2.5059,2.5059,2.4662,2.4662,588556.0
2020-04-16 09:50:00,6.21,6.23,6.18,6.2,617736.0,2.4662,2.4741,2.4543,2.4622,617736.0
2020-04-16 09:55:00,6.2,6.23,6.17,6.17,430882.0,2.4622,2.4741,2.4503,2.4503,430882.0
2020-04-16 10:00:00,6.18,6.19,6.15,6.15,426911.0,2.4543,2.4582,2.4424,2.4424,426911.0
2020-04-16 10:05:00,6.15,6.18,6.13,6.18,540495.0,2.4424,2.4543,2.4344,2.4543,540495.0
2020-04-16 10:10:00,6.18,6.18,6.12,6.14,333309.0,2.4543,2.4543,2.4304,2.4384,333309.0
2020-04-16 10:15:00,6.14,6.18,6.14,6.17,291680.0,2.4384,2.4543,2.4384,2.4503,291680.0
2020-04-16 10:20:00,6.16,6.23,6.15,6.23,290289.0,2.4463,2.4741,2.4424,2.4741,290289.0
2020-04-16 10:25:00,6.23,6.24,6.2,6.24,191533.0,2.4741,2.4781,2.4622,2.4781,191533.0
2020-04-16 10:30:00,6.23,6.24,6.2,6.21,110717.0,2.4741,2.4781,2.4622,2.4662,110717.0
2020-04-16 10:35:00,6.21,6.24,6.19,6.21,167928.0,2.4662,2.4781,2.4582,2.4662,167928.0
2020-04-16 10:40:00,6.21,6.27,6.2,6.27,460947.0,2.4662,2.49,2.4622,2.49,460947.0
2020-04-16 10:45:00,6.27,6.27,6.24,6.26,183634.0,2.49,2.49,2.4781,2.486,183634.0
2020-04-16 10:50:00,6.26,6.27,6.23,6.24,212818.0,2.486,2.49,2.4741,2.4781,212818.0
2020-04-16 10:55:00,6.24,6.26,6.22,6.25,124707.0,2.4781,2.486,2.4702,2.4821,124707.0
2020-04-16 11:00:00,6.25,6.28,6.23,6.27,270959.0,2.4821,2.494,2.4741,2.49,270959.0
2020-04-16 11:05:00,6.27,6.29,6.26,6.28,124973.0,2.49,2.498,2.486,2.494,124973.0
2020-04-16 11:10:00,6.28,6.28,6.26,6.26,55047.0,2.494,2.494,2.486,2.486,55047.0
2020-04-16 11:15:00,6.27,6.28,6.25,6.28,220851.0,2.49,2.494,2.4821,2.494,220851.0
2020-04-16 11:20:00,6.28,6.28,6.21,6.21,486606.0,2.494,2.494,2.4662,2.4662,486606.0
2020-04-16 11:25:00,6.21,6.24,6.2,6.21,204095.0,2.4662,2.4781,2.4622,2.4662,204095.0
2020-04-16 11:30:00,6.21,6.22,6.2,6.2,145367.0,2.4662,2.4702,2.4622,2.4622,145367.0
2020-04-16 11:35:00,6.21,6.25,6.2,6.25,147913.0,2.4662,2.4821,2.4622,2.4821,147913.0
2020-04-16 11:40:00,6.25,6.26,6.24,6.24,58745.0,2.4821,2.486,2.4781,2.4781,58745.0
2020-04-16 11:45:00,6.25,6.26,6.22,6.23,92219.0,2.4821,2.486,2.4702,2.4741,92219.0
2020-04-16 11:50:00,6.23,6.28,6.23,6.28,210531.0,2.4741,2.494,2.4741,2.494,210531.0
2020-04-16 11:55:00,6.27,6.27,6.24,6.25,161208.0,2.49,2.49,2.4781,2.4821,161208.0
2020-04-16 12:00:00,6.25,6.27,6.23,6.25,91564.0,2.4821,2.49,2.4741,2.4821,91564.0
2020-04-16 12:05:00,6.25,6.25,6.21,6.22,115749.0,2.4821,2.4821,2.4662,2.4702,115749.0
2020-04-16 12:10:00,6.22,6.23,6.2,6.2,50816.0,2.4702,2.4741,2.4622,2.4622,50816.0
2020-04-16 12:15:00,6.2,6.21,6.17,6.19,154089.0,2.4622,2.4662,2.4503,2.4582,154089.0
2020-04-16 12:20:00,6.19,6.21,6.17,6.19,158250.0,2.4582,2.4662,2.4503,2.4582,158250.0
2020-04-16 12:25:00,6.19,6.21,6.18,6.19,76063.0,2.4582,2.4662,2.4543,2.4582,76063.0
2020-04-16 12:30:00,6.19,6.2,6.15,6.19,133075.0,2.4582,2.4622,2.4424,2.4582,133075.0
2020-04-16 12:35:00,6.19,6.2,6.17,6.2,83090.0,2.4582,2.4622,2.4503,2.4622,83090.0
2020-04-16 12:40:00,6.2,6.21,6.17,6.19,113595.0,2.4622,2.4662,2.4503,2.4582,113595.0
2020-04-16 12:45:00,6.19,6.19,6.17,6.19,89288.0,2.4582,2.4582,2.4503,2.4582,89288.0
2020-04-16 12:50:00,6.19,6.2,6.17,6.18,138937.0,2.4582,2.4622,2.4503,2.4543,138937.0
2020-04-16 12:55:00,6.18,6.2,6.16,6.17,100194.0,2.4543,2.4622,2.4463,2.4503,100194.0
2020-04-16 13:00:00,6.18,6.19,6.17,6.18,130028.0,2.4543,2.4582,2.4503,2.4543,130028.0
2020-04-16 13:05:00,6.19,6.19,6.16,6.16,78585.0,2.4582,2.4582,2.4463,2.4463,78585.0
2020-04-16 13:10:00,6.17,6.17,6.15,6.16,187111.0,2.4503,2.4503,2.4424,2.4463,187111.0
2020-04-16 13:15:00,6.16,6.17,6.14,6.15,247801.0,2.4463,2.4503,2.4384,2.4424,247801.0
2020-04-16 13:20:00,6.15,6.16,6.14,6.14,81123.0,2.4424,2.4463,2.4384,2.4384,81123.0
2020-04-16 13:25:00,6.14,6.17,6.14,6.17,102567.0,2.4384,2.4503,2.4384,2.4503,102567.0
2020-04-16 13:30:00,6.17,6.18,6.16,6.17,102605.0,2.4503,2.4543,2.4463,2.4503,102605.0
2020-04-16 13:35:00,6.18,6.18,6.15,6.15,121635.0,2.4543,2.4543,2.4424,2.4424,121635.0
2020-04-16 13:40:00,6.15,6.17,6.14,6.16,238612.0,2.4424,2.4503,2.4384,2.4463,238612.0
2020-04-16 13:45:00,6.16,6.17,6.14,6.15,202421.0,2.4463,2.4503,2.4384,2.4424,202421.0
2020-04-16 13:50:00,6.15,6.15,6.11,6.14,355087.0,2.4424,2.4424,2.4265,2.4384,355087.0
2020-04-16 13:55:00,6.13,6.14,6.1,6.11,214735.0,2.4344,2.4384,2.4225,2.4265,214735.0
2020-04-16 14:00:00,6.12,6.12,6.05,6.1,593746.0,2.4304,2.4304,2.4026,2.4225,593746.0
2020-04-16 14:05:00,6.1,6.14,6.09,6.14,163700.0,2.4225,2.4384,2.4185,2.4384,163700.0
2020-04-16 14:10:00,6.14,6.16,6.12,6.14,179678.0,2.4384,2.4463,2.4304,2.4384,179678.0
2020-04-16 14:15:00,6.14,6.16,6.13,6.14,115230.0,2.4384,2.4463,2.4344,2.4384,115230.0
2020-04-16 14:20:00,6.15,6.16,6.11,6.11,302059.0,2.4424,2.4463,2.4265,2.4265,302059.0
2020-04-16 14:25:00,6.11,6.14,6.11,6.13,139733.0,2.4265,2.4384,2.4265,2.4344,139733.0
2020-04-16 14:30:00,6.13,6.15,6.12,6.14,163536.0,2.4344,2.4424,2.4304,2.4384,163536.0
2020-04-16 14:35:00,6.13,6.15,6.11,6.11,160794.0,2.4344,2.4424,2.4265,2.4265,160794.0
2020-04-16 14:40:00,6.12,6.12,6.09,6.11,359239.0,2.4304,2.4304,2.4185,2.4265,359239.0
2020-04-16 14:45:00,6.12,6.12,6.1,6.11,56179.0,2.4304,2.4304,2.4225,2.4265,56179.0
2020-04-16 14:50:00,6.11,6.13,6.09,6.12,136571.0,2.4265,2.4344,2.4185,2.4304,136571.0
2020-04-16 14:55:00,6.12,6.13,6.1,6.1,184634.0,2.4304,2.4344,2.4225,2.4225,184634.0
2020-04-16 15:00:00,6.11,6.11,6.08,6.09,105354.0,2.4265,2.4265,2.4146,2.4185,105354.0
2020-04-16 15:05:00,6.08,6.1,6.07,6.08,197883.0,2.4146,2.4225,2.4106,2.4146,197883.0
2020-04-16 15:10:00,6.08,6.08,6.05,6.08,455800.0,2.4146,2.4146,2.4026,2.4146,455800.0
2020-04-16 15:15:00,6.08,6.1,6.07,6.08,257864.0,2.4146,2.4225,2.4106,2.4146,257864.0
2020-04-16 15:20:00,6.09,6.12,6.08,6.12,237329.0,2.4185,2.4304,2.4146,2.4304,237329.0
2020-04-16 15:25:00,6.12,6.14,6.1,6.14,317115.0,2.4304,2.4384,2.4225,2.4384,317115.0
2020-04-16 15:30:00,6.14,6.16,6.12,6.15,334905.0,2.4384,2.4463,2.4304,2.4424,334905.0
2020-04-16 15:35:00,6.15,6.16,6.14,6.16,322657.0,2.4424,2.4463,2.4384,2.4463,322657.0
2020-04-16 15:40:00,6.16,6.17,6.14,6.16,288324.0,2.4463,2.4503,2.4384,2.4463,288324.0
2020-04-16 15:45:00,6.16,6.17,6.15,6.15,390554.0,2.4463,2.4503,2.4424,2.4424,390554.0
2020-04-16 15:50:00,6.15,6.18,6.14,6.18,545756.0,2.4424,2.4543,2.4384,2.4543,545756.0
2020-04-16 15:55:00,6.18,6.18,6.14,6.15,812883.0,2.4543,2.4543,2.4384,2.4424,812883.0
2020-04-17 09:30:00,6.27,6.32,6.23,6.27,915902.0,2.49,2.5099,2.4741,2.49,915902.0
2020-04-17 09:35:00,6.27,6.29,6.21,6.23,682404.0,2.49,2.498,2.4662,2.4741,682404.0
2020-04-17 09:40:00,6.23,6.26,6.19,6.25,593177.0,2.4741,2.486,2.4582,2.4821,593177.0
2020-04-17 09:45:00,6.25,6.29,6.25,6.28,312353.0,2.4821,2.498,2.4821,2.494,312353.0
2020-04-17 09:50:00,6.27,6.3,6.25,6.25,627572.0,2.49,2.5019,2.4821,2.4821,627572.0
2020-04-17 09:55:00,6.25,6.29,6.24,6.27,337528.0,2.4821,2.498,2.4781,2.49,337528.0
2020-04-17 10:00:00,6.28,6.28,6.24,6.26,465005.0,2.494,2.494,2.4781,2.486,465005.0
2020-04-17 10:05:00,6.27,6.28,6.25,6.27,297970.0,2.49,2.494,2.4821,2.49,297970.0
2020-04-17 10:10:00,6.28,6.29,6.2,6.21,319970.0,2.494,2.498,2.4622,2.4662,319970.0
2020-04-17 10:15:00,6.22,6.23,6.16,6.18,444833.0,2.4702,2.4741,2.4463,2.4543,444833.0
2020-04-17 10:20:00,6.17,6.19,6.16,6.17,124380.0,2.4503,2.4582,2.4463,2.4503,124380.0
2020-04-17 10:25:00,6.18,6.21,6.16,6.18,217837.0,2.4543,2.4662,2.4463,2.4543,217837.0
2020-04-17 10:30:00,6.18,6.18,6.12,6.14,338312.0,2.4543,2.4543,2.4304,2.4384,338312.0
2020-04-17 10:35:00,6.14,6.17,6.12,6.17,286690.0,2.4384,2.4503,2.4304,2.4503,286690.0
2020-04-17 10:40:00,6.17,6.19,6.15,6.17,250186.0,2.4503,2.4582,2.4424,2.4503,250186.0
2020-04-17 10:45:00,6.16,6.17,6.12,6.12,284156.0,2.4463,2.4503,2.4304,2.4304,284156.0
2020-04-17 10:50:00,6.12,6.15,6.11,6.12,667012.0,2.4304,2.4424,2.4265,2.4304,667012.0
2020-04-17 10:55:00,6.13,6.14,6.1,6.11,448414.0,2.4344,2.4384,2.4225,2.4265,448414.0
2020-04-17 11:00:00,6.11,6.15,6.09,6.13,382921.0,2.4265,2.4424,2.4185,2.4344,382921.0
2020-04-17 11:05:00,6.13,6.16,6.12,6.14,143920.0,2.4344,2.4463,2.4304,2.4384,143920.0
2020-04-17 11:10:00,6.14,6.16,6.12,6.14,211632.0,2.4384,2.4463,2.4304,2.4384,211632.0
2020-04-17 11:15:00,6.14,6.15,6.12,6.14,558018.0,2.4384,2.4424,2.4304,2.4384,558018.0
2020-04-17 11:20:00,6.14,6.17,6.12,6.15,491125.0,2.4384,2.4503,2.4304,2.4424,491125.0
2020-04-17 11:25:00,6.15,6.16,6.13,6.16,248455.0,2.4424,2.4463,2.4344,2.4463,248455.0
2020-04-17 11:30:00,6.16,6.2,6.15,6.2,203115.0,2.4463,2.4622,2.4424,2.4622,203115.0
2020-04-17 11:35:00,6.2,6.2,6.17,6.18,270764.0,2.4622,2.4622,2.4503,2.4543,270764.0
2020-04-17 11:40:00,6.18,6.19,6.16,6.18,250572.0,2.4543,2.4582,2.4463,2.4543,250572.0
2020-04-17 11:45:00,6.17,6.19,6.15,6.16,123403.0,2.4503,2.4582,2.4424,2.4463,123403.0
2020-04-17 11:50:00,6.16,6.16,6.13,6.15,265743.0,2.4463,2.4463,2.4344,2.4424,265743.0
2020-04-17 11:55:00,6.15,6.16,6.12,6.16,267410.0,2.4424,2.4463,2.4304,2.4463,267410.0
2020-04-17 12:00:00,6.16,6.18,6.14,6.16,157069.0,2.4463,2.4543,2.4384,2.4463,157069.0
2020-04-17 12:05:00,6.16,6.18,6.16,6.17,366782.0,2.4463,2.4543,2.4463,2.4503,366782.0
2020-04-17 12:10:00,6.17,6.19,6.16,6.18,152312.0,2.4503,2.4582,2.4463,2.4543,152312.0
2020-04-17 12:15:00,6.18,6.21,6.18,6.21,428535.0,2.4543,2.4662,2.4543,2.4662,428535.0
2020-04-17 12:20:00,6.21,6.23,6.19,6.2,167238.0,2.4662,2.4741,2.4582,2.4622,167238.0
2020-04-17 12:25:00,6.2,6.2,6.18,6.19,105886.0,2.4622,2.4622,2.4543,2.4582,105886.0
2020-04-17 12:30:00,6.19,6.24,6.18,6.24,506295.0,2.4582,2.4781,2.4543,2.4781,506295.0
2020-04-17 12:35:00,6.23,6.26,6.22,6.25,593682.0,2.4741,2.486,2.4702,2.4821,593682.0
2020-04-17 12:40:00,6.25,6.27,6.22,6.24,822299.0,2.4821,2.49,2.4702,2.4781,822299.0
2020-04-17 12:45:00,6.23,6.27,6.22,6.26,417684.0,2.4741,2.49,2.4702,2.486,417684.0
2020-04-17 12:50:00,6.26,6.27,6.24,6.27,428277.0,2.486,2.49,2.4781,2.49,428277.0
2020-04-17 12:55:00,6.26,6.28,6.24,6.27,425475.0,2.486,2.494,2.4781,2.49,425475.0
2020-04-17 13:00:00,6.27,6.28,6.24,6.24,150518.0,2.49,2.494,2.4781,2.4781,150518.0
2020-04-17 13:05:00,6.24,6.26,6.23,6.25,205716.0,2.4781,2.486,2.4741,2.4821,205716.0
2020-04-17 13:10:00,6.25,6.26,6.23,6.24,207355.0,2.4821,2.486,2.4741,2.4781,207355.0
2020-04-17 13:15:00,6.24,6.26,6.23,6.25,222156.0,2.4781,2.486,2.4741,2.4821,222156.0
2020-04-17 13:20:00,6.25,6.27,6.25,6.27,276194.0,2.4821,2.49,2.4821,2.49,276194.0
2020-04-17 13:25:00,6.27,6.29,6.26,6.29,593090.0,2.49,2.498,2.486,2.498,593090.0
2020-04-17 13:30:00,6.29,6.31,6.27,6.28,619449.0,2.498,2.5059,2.49,2.494,619449.0
2020-04-17 13:35:00,6.28,6.3,6.27,6.29,336146.0,2.494,2.5019,2.49,2.498,336146.0
2020-04-17 13:40:00,6.29,6.29,6.26,6.27,379712.0,2.498,2.498,2.486,2.49,379712.0
2020-04-17 13:45:00,6.26,6.27,6.21,6.23,1114688.0,2.486,2.49,2.4662,2.4741,1114688.0
2020-04-17 13:50:00,6.23,6.25,6.2,6.21,868872.0,2.4741,2.4821,2.4622,2.4662,868872.0
2020-04-17 13:55:00,6.21,6.26,6.21,6.25,1095085.0,2.4662,2.486,2.4662,2.4821,1095085.0
2020-04-17 14:00:00,6.25,6.26,6.21,6.21,551793.0,2.4821,2.486,2.4662,2.4662,551793.0
2020-04-17 14:05:00,6.21,6.22,6.17,6.2,366648.0,2.4662,2.4702,2.4503,2.4622,366648.0
2020-04-17 14:10:00,6.2,6.21,6.17,6.18,357825.0,2.4622,2.4662,2.4503,2.4543,357825.0
2020-04-17 14:15:00,6.18,6.21,6.17,6.2,350545.0,2.4543,2.4662,2.4503,2.4622,350545.0
2020-04-17 14:20:00,6.19,6.23,6.19,6.2,195095.0,2.4582,2.4741,2.4582,2.4622,195095.0
2020-04-17 14:25:00,6.2,6.23,6.19,6.21,147991.0,2.4622,2.4741,2.4582,2.4662,147991.0
2020-04-17 14:30:00,6.22,6.22,6.19,6.21,96426.0,2.4702,2.4702,2.4582,2.4662,96426.0
2020-04-17 14:35:00,6.21,6.23,6.2,6.22,125148.0,2.4662,2.4741,2.4622,2.4702,125148.0
2020-04-17 14:40:00,6.23,6.23,6.21,6.23,132956.0,2.4741,2.4741,2.4662,2.4741,132956.0
2020-04-17 14:45:00,6.23,6.25,6.22,6.24,191401.0,2.4741,2.4821,2.4702,2.4781,191401.0
2020-04-17 14:50:00,6.24,6.25,6.22,6.23,219911.0,2.4781,2.4821,2.4702,2.4741,219911.0
2020-04-17 14:55:00,6.23,6.26,6.22,6.25,170563.0,2.4741,2.486,2.4702,2.4821,170563.0
2020-04-17 15:00:00,6.25,6.27,6.24,6.25,207419.0,2.4821,2.49,2.4781,2.4821,207419.0
2020-04-17 15:05:00,6.25,6.26,6.24,6.25,426487.0,2.4821,2.486,2.4781,2.4821,426487.0
2020-04-17 15:10:00,6.26,6.26,6.23,6.24,395313.0,2.486,2.486,2.4741,2.4781,395313.0
2020-04-17 15:15:00,6.25,6.26,6.24,6.25,282598.0,2.4821,2.486,2.4781,2.4821,282598.0
2020-04-17 15:20:00,6.25,6.25,6.24,6.25,175548.0,2.4821,2.4821,2.4781,2.4821,175548.0
2020-04-17 15:25:00,6.25,6.26,6.24,6.25,307547.0,2.4821,2.486,2.4781,2.4821,307547.0
2020-04-17 15:30:00,6.25,6.29,6.24,6.29,539951.0,2.4821,2.498,2.4781,2.498,539951.0
2020-04-17 15:35:00,6.29,6.29,6.27,6.29,473084.0,2.498,2.498,2.49,2.498,473084.0
2020-04-17 15:40:00,6.28,6.31,6.28,6.31,771715.0,2.494,2.5059,2.494,2.5059,771715.0
2020-04-17 15:45:00,6.3,6.35,6.3,6.33,1417514.0,2.5019,2.5218,2.5019,2.5138,1417514.0
2020-04-17 15:50:00,6.32,6.43,6.32,6.43,2310919.0,2.5099,2.5536,2.5099,2.5536,2310919.0
2020-04-17 15:55:00,6.43,6.46,6.41,6.45,2565374.0,2.5536,2.5655,2.5456,2.5615,2565374.0
2020-04-20 09:30:00,6.03,6.08,5.99,6.06,1138649.0,2.3947,2.4146,2.3788,2.4066,1138649.0
2020-04-20 09:35:00,6.07,6.13,6.05,6.11,536467.0,2.4106,2.4344,2.4026,2.4265,536467.0
2020-04-20 09:40:00,6.11,6.12,6.08,6.1,942763.0,2.4265,2.4304,2.4146,2.4225,942763.0
2020-04-20 09:45:00,6.1,6.15,6.09,6.14,518051.0,2.4225,2.4424,2.4185,2.4384,518051.0
2020-04-20 09:50:00,6.14,6.19,6.14,6.15,1001309.0,2.4384,2.4582,2.4384,2.4424,1001309.0
2020-04-20 09:55:00,6.15,6.22,6.14,6.22,374267.0,2.4424,2.4702,2.4384,2.4702,374267.0
2020-04-20 10:00:00,6.22,6.24,6.18,6.24,897457.0,2.4702,2.4781,2.4543,2.4781,897457.0
2020-04-20 10:05:00,6.23,6.27,6.22,6.27,719395.0,2.4741,2.49,2.4702,2.49,719395.0
2020-04-20 10:10:00,6.27,6.3,6.26,6.27,1402794.0,2.49,2.5019,2.486,2.49,1402794.0
2020-04-20 10:15:00,6.27,6.29,6.26,6.28,808576.0,2.49,2.498,2.486,2.494,808576.0
2020-04-20 10:20:00,6.28,6.29,6.23,6.26,871644.0,2.494,2.498,2.4741,2.486,871644.0
2020-04-20 10:25:00,6.27,6.28,6.23,6.27,1163058.0,2.49,2.494,2.4741,2.49,1163058.0
2020-04-20 10:30:00,6.27,6.3,6.26,6.29,665081.0,2.49,2.5019,2.486,2.498,665081.0
2020-04-20 10:35:00,6.28,6.29,6.27,6.27,274571.0,2.494,2.498,2.49,2.49,274571.0
2020-04-20 10:40:00,6.28,6.32,6.27,6.29,660692.0,2.494,2.5099,2.49,2.498,660692.0
2020-04-20 10:45:00,6.29,6.35,6.29,6.33,914245.0,2.498,2.5218,2.498,2.5138,914245.0
2020-04-20 10:50:00,6.33,6.34,6.3,6.32,303289.0,2.5138,2.5178,2.5019,2.5099,303289.0
2020-04-20 10:55:00,6.32,6.35,6.29,6.31,598055.0,2.5099,2.5218,2.498,2.5059,598055.0
2020-04-20 11:00:00,6.31,6.35,6.3,6.33,534241.0,2.5059,2.5218,2.5019,2.5138,534241.0
2020-04-20 11:05:00,6.33,6.37,6.32,6.36,624540.0,2.5138,2.5297,2.5099,2.5258,624540.0
2020-04-20 11:10:00,6.36,6.37,6.31,6.32,560525.0,2.5258,2.5297,2.5059,2.5099,560525.0
2020-04-20 11:15:00,6.32,6.35,6.31,6.32,525442.0,2.5099,2.5218,2.5059,2.5099,525442.0
2020-04-20 11:20:00,6.33,6.33,6.3,6.31,286955.0,2.5138,2.5138,2.5019,2.5059,286955.0
2020-04-20 11:25:00,6.3,6.31,6.29,6.3,320441.0,2.5019,2.5059,2.498,2.5019,320441.0
2020-04-20 11:30:00,6.3,6.33,6.3,6.32,633279.0,2.5019,2.5138,2.5019,2.5099,633279.0
2020-04-20 11:35:00,6.33,6.35,6.32,6.35,373802.0,2.5138,2.5218,2.5099,2.5218,373802.0
2020-04-20 11:40:00,6.35,6.35,6.33,6.33,235228.0,2.5218,2.5218,2.5138,2.5138,235228.0
2020-04-20 11:45:00,6.33,6.36,6.33,6.36,539878.0,2.5138,2.5258,2.5138,2.5258,539878.0
2020-04-20 11:50:00,6.35,6.38,6.35,6.37,400955.0,2.5218,2.5337,2.5218,2.5297,400955.0
2020-04-20 11:55:00,6.37,6.39,6.35,6.37,288991.0,2.5297,2.5377,2.5218,2.5297,288991.0
2020-04-20 12:00:00,6.37,6.39,6.36,6.38,102610.0,2.5297,2.5377,2.5258,2.5337,102610.0
2020-04-20 12:05:00,6.37,6.41,6.37,6.4,122772.0,2.5297,2.5456,2.5297,2.5416,122772.0
2020-04-20 12:10:00,6.4,6.41,6.37,6.39,211610.0,2.5416,2.5456,2.5297,2.5377,211610.0
2020-04-20 12:15:00,6.39,6.43,6.39,6.42,392189.0,2.5377,2.5536,2.5377,2.5496,392189.0
2020-04-20 12:20:00,6.42,6.42,6.38,6.4,747020.0,2.5496,2.5496,2.5337,2.5416,747020.0
2020-04-20 12:25:00,6.4,6.45,6.39,6.44,461362.0,2.5416,2.5615,2.5377,2.5575,461362.0
2020-04-20 12:30:00,6.44,6.46,6.43,6.45,419583.0,2.5575,2.5655,2.5536,2.5615,419583.0
2020-04-20 12:35:00,6.45,6.46,6.44,6.45,216149.0,2.5615,2.5655,2.5575,2.5615,216149.0
2020-04-20 12:40:00,6.46,6.46,6.41,6.42,271870.0,2.5655,2.5655,2.5456,2.5496,271870.0
2020-04-20 12:45:00,6.42,6.42,6.39,6.4,855626.0,2.5496,2.5496,2.5377,2.5416,855626.0
2020-04-20 12:50:00,6.41,6.41,6.36,6.37,382497.0,2.5456,2.5456,2.5258,2.5297,382497.0
2020-04-20 12:55:00,6.37,6.38,6.35,6.36,231539.0,2.5297,2.5337,2.5218,2.5258,231539.0
2020-04-20 13:00:00,6.36,6.36,6.29,6.33,1482199.0,2.5258,2.5258,2.498,2.5138,1482199.0
2020-04-20 13:05:00,6.34,6.35,6.32,6.34,215070.0,2.5178,2.5218,2.5099,2.5178,215070.0
2020-04-20 13:10:00,6.35,6.39,6.34,6.36,261739.0,2.5218,2.5377,2.5178,2.5258,261739.0
2020-04-20 13:15:00,6.37,6.39,6.35,6.37,335936.0,2.5297,2.5377,2.5218,2.5297,335936.0
2020-04-20 13:20:00,6.38,6.38,6.31,6.31,652647.0,2.5337,2.5337,2.5059,2.5059,652647.0
2020-04-20 13:25:00,6.31,6.34,6.29,6.33,527905.0,2.5059,2.5178,2.498,2.5138,527905.0
2020-04-20 13:30:00,6.33,6.35,6.31,6.33,290451.0,2.5138,2.5218,2.5059,2.5138,290451.0
2020-04-20 13:35:00,6.32,6.34,6.3,6.34,341460.0,2.5099,2.5178,2.5019,2.5178,341460.0
2020-04-20 13:40:00,6.34,6.39,6.33,6.35,459011.0,2.5178,2.5377,2.5138,2.5218,459011.0
2020-04-20 13:45:00,6.35,6.36,6.31,6.33,1838934.0,2.5218,2.5258,2.5059,2.5138,1838934.0
2020-04-20 13:50:00,6.33,6.35,6.31,6.33,499011.0,2.5138,2.5218,2.5059,2.5138,499011.0
2020-04-20 13:55:00,6.33,6.35,6.32,6.34,125183.0,2.5138,2.5218,2.5099,2.5178,125183.0
2020-04-20 14:00:00,6.33,6.36,6.32,6.33,944241.0,2.5138,2.5258,2.5099,2.5138,944241.0
2020-04-20 14:05:00,6.33,6.36,6.33,6.35,339797.0,2.5138,2.5258,2.5138,2.5218,339797.0
2020-04-20 14:10:00,6.35,6.35,6.31,6.32,609078.0,2.5218,2.5218,2.5059,2.5099,609078.0
2020-04-20 14:15:00,6.32,6.34,6.3,6.31,865554.0,2.5099,2.5178,2.5019,2.5059,865554.0
2020-04-20 14:20:00,6.31,6.31,6.28,6.28,674741.0,2.5059,2.5059,2.494,2.494,674741.0
2020-04-20 14:25:00,6.29,6.29,6.2,6.2,956134.0,2.498,2.498,2.4622,2.4622,956134.0
2020-04-20 14:30:00,6.21,6.25,6.18,6.24,806995.0,2.4662,2.4821,2.4543,2.4781,806995.0
2020-04-20 14:35:00,6.24,6.26,6.21,6.23,2297124.0,2.4781,2.486,2.4662,2.4741,2297124.0
2020-04-20 14:40:00,6.24,6.25,6.2,6.22,658342.0,2.4781,2.4821,2.4622,2.4702,658342.0
2020-04-20 14:45:00,6.22,6.25,6.2,6.23,301391.0,2.4702,2.4821,2.4622,2.4741,301391.0
2020-04-20 14:50:00,6.23,6.23,6.2,6.2,522248.0,2.4741,2.4741,2.4622,2.4622,522248.0
2020-04-20 14:55:00,6.2,6.22,6.19,6.21,816892.0,2.4622,2.4702,2.4582,2.4662,816892.0
2020-04-20 15:00:00,6.21,6.26,6.2,6.21,736895.0,2.4662,2.486,2.4622,2.4662,736895.0
2020-04-20 15:05:00,6.21,6.23,6.18,6.21,387415.0,2.4662,2.4741,2.4543,2.4662,387415.0
2020-04-20 15:10:00,6.22,6.24,6.21,6.22,532291.0,2.4702,2.4781,2.4662,2.4702,532291.0
2020-04-20 15:15:00,6.22,6.24,6.21,6.21,468647.0,2.4702,2.4781,2.4662,2.4662,468647.0
2020-04-20 15:20:00,6.21,6.25,6.21,6.23,351312.0,2.4662,2.4821,2.4662,2.4741,351312.0
2020-04-20 15:25:00,6.24,6.25,6.22,6.24,241792.0,2.4781,2.4821,2.4702,2.4781,241792.0
2020-04-20 15:30:00,6.24,6.25,6.23,6.25,309874.0,2.4781,2.4821,2.4741,2.4821,309874.0
2020-04-20 15:35:00,6.25,6.26,6.24,6.24,382068.0,2.4821,2.486,2.4781,2.4781,382068.0
2020-04-20 15:40:00,6.25,6.28,6.24,6.27,818475.0,2.4821,2.494,2.4781,2.49,818475.0
2020-04-20 15:45:00,6.27,6.3,6.26,6.29,663580.0,2.49,2.5019,2.486,2.498,663580.0
2020-04-20 15:50:00,6.28,6.29,6.25,6.27,623989.0,2.494,2.498,2.4821,2.49,623989.0
2020-04-20 15:55:00,6.27,6.28,6.24,6.28,2081927.0,2.49,2.494,2.4781,2.494,2081927.0
2020-04-21 09:30:00,6.0,6.04,5.9,5.96,916927.0,2.3828,2.3987,2.3431,2.3669,916927.0
2020-04-21 09:35:00,5.96,5.98,5.92,5.96,539985.0,2.3669,2.3748,2.351,2.3669,539985.0
2020-04-21 09:40:00,5.96,6.02,5.96,6.0,439359.0,2.3669,2.3907,2.3669,2.3828,439359.0
2020-04-21 09:45:00,6.0,6.06,5.99,6.05,653203.0,2.3828,2.4066,2.3788,2.4026,653203.0
2020-04-21 09:50:00,6.05,6.07,6.01,6.02,523038.0,2.4026,2.4106,2.3868,2.3907,523038.0
2020-04-21 09:55:00,6.01,6.09,6.0,6.03,673022.0,2.3868,2.4185,2.3828,2.3947,673022.0
2020-04-21 10:00:00,6.03,6.03,5.95,5.96,610494.0,2.3947,2.3947,2.3629,2.3669,610494.0
2020-04-21 10:05:00,5.97,5.99,5.95,5.99,359131.0,2.3709,2.3788,2.3629,2.3788,359131.0
2020-04-21 10:10:00,5.98,6.02,5.97,6.02,945266.0,2.3748,2.3907,2.3709,2.3907,945266.0
2020-04-21 10:15:00,6.02,6.05,6.0,6.04,779106.0,2.3907,2.4026,2.3828,2.3987,779106.0
2020-04-21 10:20:00,6.05,6.09,6.02,6.05,671850.0,2.4026,2.4185,2.3907,2.4026,671850.0
2020-04-21 10:25:00,6.05,6.09,6.0,6.08,560559.0,2.4026,2.4185,2.3828,2.4146,560559.0
2020-04-21 10:30:00,6.09,6.1,6.04,6.05,270889.0,2.4185,2.4225,2.3987,2.4026,270889.0
2020-04-21 10:35:00,6.04,6.05,6.01,6.03,551866.0,2.3987,2.4026,2.3868,2.3947,551866.0
2020-04-21 10:40:00,6.02,6.04,6.01,6.03,211148.0,2.3907,2.3987,2.3868,2.3947,211148.0
2020-04-21 10:45:00,6.03,6.06,6.01,6.01,160313.0,2.3947,2.4066,2.3868,2.3868,160313.0
2020-04-21 10:50:00,6.02,6.06,6.01,6.04,166691.0,2.3907,2.4066,2.3868,2.3987,166691.0
2020-04-21 10:55:00,6.04,6.06,6.03,6.04,151850.0,2.3987,2.4066,2.3947,2.3987,151850.0
2020-04-21 11:00:00,6.04,6.06,6.02,6.03,336017.0,2.3987,2.4066,2.3907,2.3947,336017.0
2020-04-21 11:05:00,6.03,6.03,6.0,6.01,257089.0,2.3947,2.3947,2.3828,2.3868,257089.0
2020-04-21 11:10:00,6.02,6.02,5.99,6.01,581503.0,2.3907,2.3907,2.3788,2.3868,581503.0
2020-04-21 11:15:00,6.0,6.04,6.0,6.04,971385.0,2.3828,2.3987,2.3828,2.3987,971385.0
2020-04-21 11:20:00,6.04,6.06,6.01,6.03,687155.0,2.3987,2.4066,2.3868,2.3947,687155.0
2020-04-21 11:25:00,6.04,6.04,6.01,6.03,540362.0,2.3987,2.3987,2.3868,2.3947,540362.0
2020-04-21 11:30:00,6.03,6.05,6.0,6.02,497042.0,2.3947,2.4026,2.3828,2.3907,497042.0
2020-04-21 11:35:00,6.02,6.03,6.0,6.03,418689.0,2.3907,2.3947,2.3828,2.3947,418689.0
2020-04-21 11:40:00,6.03,6.04,6.01,6.01,494814.0,2.3947,2.3987,2.3868,2.3868,494814.0
2020-04-21 11:45:00,6.01,6.04,6.01,6.01,207089.0,2.3868,2.3987,2.3868,2.3868,207089.0
2020-04-21 11:50:00,6.01,6.05,6.0,6.0,490202.0,2.3868,2.4026,2.3828,2.3828,490202.0
2020-04-21 11:55:00,6.0,6.04,5.99,6.04,638102.0,2.3828,2.3987,2.3788,2.3987,638102.0
2020-04-21 12:00:00,6.04,6.04,6.0,6.01,226762.0,2.3987,2.3987,2.3828,2.3868,226762.0
2020-04-21 12:05:00,6.02,6.04,6.01,6.03,134344.0,2.3907,2.3987,2.3868,2.3947,134344.0
2020-04-21 12:10:00,6.03,6.08,6.02,6.04,373494.0,2.3947,2.4146,2.3907,2.3987,373494.0
2020-04-21 12:15:00,6.03,6.04,6.01,6.02,133746.0,2.3947,2.3987,2.3868,2.3907,133746.0
2020-04-21 12:20:00,6.02,6.03,6.0,6.02,226410.0,2.3907,2.3947,2.3828,2.3907,226410.0
2020-04-21 12:25:00,6.02,6.03,6.0,6.03,249609.0,2.3907,2.3947,2.3828,2.3947,249609.0
2020-04-21 12:30:00,6.02,6.03,5.99,6.0,276518.0,2.3907,2.3947,2.3788,2.3828,276518.0
2020-04-21 12:35:00,6.0,6.03,5.99,6.02,569373.0,2.3828,2.3947,2.3788,2.3907,569373.0
2020-04-21 12:40:00,6.01,6.03,6.01,6.02,197727.0,2.3868,2.3947,2.3868,2.3907,197727.0
2020-04-21 12:45:00,6.02,6.06,6.01,6.04,271209.0,2.3907,2.4066,2.3868,2.3987,271209.0
2020-04-21 12:50:00,6.03,6.08,6.02,6.04,492227.0,2.3947,2.4146,2.3907,2.3987,492227.0
2020-04-21 12:55:00,6.04,6.06,6.02,6.04,302742.0,2.3987,2.4066,2.3907,2.3987,302742.0
2020-04-21 13:00:00,6.04,6.07,6.02,6.04,327407.0,2.3987,2.4106,2.3907,2.3987,327407.0
2020-04-21 13:05:00,6.03,6.06,6.02,6.03,174413.0,2.3947,2.4066,2.3907,2.3947,174413.0
2020-04-21 13:10:00,6.03,6.06,6.02,6.03,175602.0,2.3947,2.4066,2.3907,2.3947,175602.0
2020-04-21 13:15:00,6.03,6.06,6.02,6.03,192924.0,2.3947,2.4066,2.3907,2.3947,192924.0
2020-04-21 13:20:00,6.03,6.06,6.02,6.03,392164.0,2.3947,2.4066,2.3907,2.3947,392164.0
2020-04-21 13:25:00,6.03,6.08,6.02,6.06,189238.0,2.3947,2.4146,2.3907,2.4066,189238.0
2020-04-21 13:30:00,6.07,6.07,6.04,6.04,240770.0,2.4106,2.4106,2.3987,2.3987,240770.0
2020-04-21 13:35:00,6.04,6.07,6.03,6.05,196795.0,2.3987,2.4106,2.3947,2.4026,196795.0
2020-04-21 13:40:00,6.05,6.06,6.02,6.06,377635.0,2.4026,2.4066,2.3907,2.4066,377635.0
2020-04-21 13:45:00,6.06,6.07,6.0,6.01,444070.0,2.4066,2.4106,2.3828,2.3868,444070.0
2020-04-21 13:50:00,6.01,6.04,5.99,6.03,765840.0,2.3868,2.3987,2.3788,2.3947,765840.0
2020-04-21 13:55:00,6.04,6.04,6.0,6.04,482485.0,2.3987,2.3987,2.3828,2.3987,482485.0
2020-04-21 14:00:00,6.04,6.05,6.0,6.04,401599.0,2.3987,2.4026,2.3828,2.3987,401599.0
2020-04-21 14:05:00,6.03,6.06,6.01,6.01,299290.0,2.3947,2.4066,2.3868,2.3868,299290.0
2020-04-21 14:10:00,6.02,6.04,6.0,6.02,366029.0,2.3907,2.3987,2.3828,2.3907,366029.0
2020-04-21 14:15:00,6.02,6.04,6.01,6.03,116101.0,2.3907,2.3987,2.3868,2.3947,116101.0
2020-04-21 14:20:00,6.04,6.1,6.03,6.08,547802.0,2.3987,2.4225,2.3947,2.4146,547802.0
2020-04-21 14:25:00,6.08,6.09,6.04,6.05,232672.0,2.4146,2.4185,2.3987,2.4026,232672.0
2020-04-21 14:30:00,6.05,6.06,6.02,6.04,175490.0,2.4026,2.4066,2.3907,2.3987,175490.0
2020-04-21 14:35:00,6.04,6.06,6.03,6.04,300531.0,2.3987,2.4066,2.3947,2.3987,300531.0
2020-04-21 14:40:00,6.04,6.05,6.02,6.03,479681.0,2.3987,2.4026,2.3907,2.3947,479681.0
2020-04-21 14:45:00,6.03,6.06,6.03,6.03,246786.0,2.3947,2.4066,2.3947,2.3947,246786.0
2020-04-21 14:50:00,6.03,6.06,6.01,6.04,319792.0,2.3947,2.4066,2.3868,2.3987,319792.0
2020-04-21 14:55:00,6.05,6.06,6.03,6.04,103362.0,2.4026,2.4066,2.3947,2.3987,103362.0
2020-04-21 15:00:00,6.04,6.08,6.04,6.06,400317.0,2.3987,2.4146,2.3987,2.4066,400317.0
2020-04-21 15:05:00,6.07,6.07,6.01,6.04,425065.0,2.4106,2.4106,2.3868,2.3987,425065.0
2020-04-21 15:10:00,6.04,6.08,6.04,6.07,291285.0,2.3987,2.4146,2.3987,2.4106,291285.0
2020-04-21 15:15:00,6.07,6.11,6.05,6.08,482698.0,2.4106,2.4265,2.4026,2.4146,482698.0
2020-04-21 15:20:00,6.08,6.09,6.05,6.06,358794.0,2.4146,2.4185,2.4026,2.4066,358794.0
2020-04-21 15:25:00,6.06,6.09,6.05,6.08,293575.0,2.4066,2.4185,2.4026,2.4146,293575.0
2020-04-21 15:30:00,6.08,6.09,6.03,6.05,498292.0,2.4146,2.4185,2.3947,2.4026,498292.0
2020-04-21 15:35:00,6.05,6.09,6.03,6.04,466619.0,2.4026,2.4185,2.3947,2.3987,466619.0
2020-04-21 15:40:00,6.04,6.06,6.03,6.05,578411.0,2.3987,2.4066,2.3947,2.4026,578411.0
2020-04-21 15:45:00,6.05,6.07,6.03,6.04,639818.0,2.4026,2.4106,2.3947,2.3987,639818.0
2020-04-21 15:50:00,6.04,6.07,6.01,6.04,2066485.0,2.3987,2.4106,2.3868,2.3987,2066485.0
2020-04-21 15:55:00,6.04,6.06,6.04,6.05,1492938.0,2.3987,2.4066,2.3987,2.4026,1492938.0
2020-04-22 09:30:00,6.19,6.27,6.18,6.25,991691.0,2.4582,2.49,2.4543,2.4821,991691.0
2020-04-22 09:35:00,6.25,6.28,6.23,6.27,921379.0,2.4821,2.494,2.4741,2.49,921379.0
2020-04-22 09:40:00,6.27,6.28,6.23,6.27,955833.0,2.49,2.494,2.4741,2.49,955833.0
2020-04-22 09:45:00,6.27,6.31,6.22,6.23,472811.0,2.49,2.5059,2.4702,2.4741,472811.0
2020-04-22 09:50:00,6.24,6.3,6.23,6.25,1112459.0,2.4781,2.5019,2.4741,2.4821,1112459.0
2020-04-22 09:55:00,6.24,6.29,6.24,6.28,276263.0,2.4781,2.498,2.4781,2.494,276263.0
2020-04-22 10:00:00,6.28,6.28,6.24,6.25,351300.0,2.494,2.494,2.4781,2.4821,351300.0
2020-04-22 10:05:00,6.25,6.28,6.24,6.27,208349.0,2.4821,2.494,2.4781,2.49,208349.0
2020-04-22 10:10:00,6.28,6.29,6.24,6.25,204074.0,2.494,2.498,2.4781,2.4821,204074.0
2020-04-22 10:15:00,6.25,6.27,6.24,6.26,181349.0,2.4821,2.49,2.4781,2.486,181349.0
2020-04-22 10:20:00,6.25,6.28,6.23,6.26,330847.0,2.4821,2.494,2.4741,2.486,330847.0
2020-04-22 10:25:00,6.26,6.27,6.25,6.25,120171.0,2.486,2.49,2.4821,2.4821,120171.0
2020-04-22 10:30:00,6.26,6.29,6.25,6.26,152894.0,2.486,2.498,2.4821,2.486,152894.0
2020-04-22 10:35:00,6.27,6.3,6.26,6.27,546741.0,2.49,2.5019,2.486,2.49,546741.0
2020-04-22 10:40:00,6.27,6.29,6.27,6.28,167497.0,2.49,2.498,2.49,2.494,167497.0
2020-04-22 10:45:00,6.27,6.28,6.25,6.27,201408.0,2.49,2.494,2.4821,2.49,201408.0
2020-04-22 10:50:00,6.27,6.29,6.26,6.28,412469.0,2.49,2.498,2.486,2.494,412469.0
2020-04-22 10:55:00,6.29,6.3,6.28,6.29,763674.0,2.498,2.5019,2.494,2.498,763674.0
2020-04-22 11:00:00,6.29,6.3,6.28,6.29,558434.0,2.498,2.5019,2.494,2.498,558434.0
2020-04-22 11:05:00,6.28,6.3,6.26,6.28,567998.0,2.494,2.5019,2.486,2.494,567998.0
2020-04-22 11:10:00,6.29,6.29,6.26,6.27,538409.0,2.498,2.498,2.486,2.49,538409.0
2020-04-22 11:15:00,6.27,6.29,6.26,6.27,322565.0,2.49,2.498,2.486,2.49,322565.0
2020-04-22 11:20:00,6.28,6.28,6.25,6.27,680944.0,2.494,2.494,2.4821,2.49,680944.0
2020-04-22 11:25:00,6.27,6.28,6.26,6.27,196990.0,2.49,2.494,2.486,2.49,196990.0
2020-04-22 11:30:00,6.26,6.28,6.26,6.27,261581.0,2.486,2.494,2.486,2.49,261581.0
2020-04-22 11:35:00,6.27,6.28,6.27,6.28,50778.0,2.49,2.494,2.49,2.494,50778.0
2020-04-22 11:40:00,6.27,6.34,6.27,6.31,645343.0,2.49,2.5178,2.49,2.5059,645343.0
2020-04-22 11:45:00,6.31,6.33,6.3,6.31,334927.0,2.5059,2.5138,2.5019,2.5059,334927.0
2020-04-22 11:50:00,6.31,6.32,6.3,6.3,208226.0,2.5059,2.5099,2.5019,2.5019,208226.0
2020-04-22 11:55:00,6.3,6.31,6.29,6.31,226713.0,2.5019,2.5059,2.498,2.5059,226713.0
2020-04-22 12:00:00,6.3,6.31,6.28,6.29,132607.0,2.5019,2.5059,2.494,2.498,132607.0
2020-04-22 12:05:00,6.29,6.3,6.28,6.29,101052.0,2.498,2.5019,2.494,2.498,101052.0
2020-04-22 12:10:00,6.29,6.3,6.29,6.3,150088.0,2.498,2.5019,2.498,2.5019,150088.0
2020-04-22 12:15:00,6.3,6.31,6.29,6.3,259278.0,2.5019,2.5059,2.498,2.5019,259278.0
2020-04-22 12:20:00,6.29,6.31,6.28,6.31,361732.0,2.498,2.5059,2.494,2.5059,361732.0
2020-04-22 12:25:00,6.31,6.31,6.29,6.3,167077.0,2.5059,2.5059,2.498,2.5019,167077.0
2020-04-22 12:30:00,6.3,6.3,6.28,6.29,135846.0,2.5019,2.5019,2.494,2.498,135846.0
2020-04-22 12:35:00,6.29,6.3,6.28,6.29,1580270.0,2.498,2.5019,2.494,2.498,1580270.0
2020-04-22 12:40:00,6.29,6.3,6.28,6.29,354532.0,2.498,2.5019,2.494,2.498,354532.0
2020-04-22 12:45:00,6.29,6.31,6.28,6.3,356572.0,2.498,2.5059,2.494,2.5019,356572.0
2020-04-22 12:50:00,6.31,6.31,6.28,6.28,436510.0,2.5059,2.5059,2.494,2.494,436510.0
2020-04-22 12:55:00,6.28,6.3,6.27,6.29,380166.0,2.494,2.5019,2.49,2.498,380166.0
2020-04-22 13:00:00,6.29,6.31,6.29,6.31,159966.0,2.498,2.5059,2.498,2.5059,159966.0
2020-04-22 13:05:00,6.31,6.33,6.29,6.32,465519.0,2.5059,2.5138,2.498,2.5099,465519.0
2020-04-22 13:10:00,6.32,6.33,6.31,6.32,237983.0,2.5099,2.5138,2.5059,2.5099,237983.0
2020-04-22 13:15:00,6.32,6.32,6.3,6.3,105838.0,2.5099,2.5099,2.5019,2.5019,105838.0
2020-04-22 13:20:00,6.3,6.31,6.3,6.31,202276.0,2.5019,2.5059,2.5019,2.5059,202276.0
2020-04-22 13:25:00,6.31,6.32,6.3,6.32,94934.0,2.5059,2.5099,2.5019,2.5099,94934.0
2020-04-22 13:30:00,6.32,6.34,6.32,6.34,252638.0,2.5099,2.5178,2.5099,2.5178,252638.0
2020-04-22 13:35:00,6.33,6.35,6.33,6.34,96197.0,2.5138,2.5218,2.5138,2.5178,96197.0
2020-04-22 13:40:00,6.34,6.34,6.32,6.33,131556.0,2.5178,2.5178,2.5099,2.5138,131556.0
2020-04-22 13:45:00,6.33,6.34,6.32,6.34,90774.0,2.5138,2.5178,2.5099,2.5178,90774.0
2020-04-22 13:50:00,6.33,6.35,6.32,6.35,192504.0,2.5138,2.5218,2.5099,2.5218,192504.0
2020-04-22 13:55:00,6.35,6.35,6.33,6.33,54552.0,2.5218,2.5218,2.5138,2.5138,54552.0
2020-04-22 14:00:00,6.33,6.35,6.32,6.35,205868.0,2.5138,2.5218,2.5099,2.5218,205868.0
2020-04-22 14:05:00,6.35,6.36,6.33,6.34,257844.0,2.5218,2.5258,2.5138,2.5178,257844.0
2020-04-22 14:10:00,6.34,6.35,6.33,6.34,113728.0,2.5178,2.5218,2.5138,2.5178,113728.0
2020-04-22 14:15:00,6.33,6.35,6.32,6.32,212666.0,2.5138,2.5218,2.5099,2.5099,212666.0
2020-04-22 14:20:00,6.32,6.35,6.32,6.33,191319.0,2.5099,2.5218,2.5099,2.5138,191319.0
2020-04-22 14:25:00,6.32,6.34,6.32,6.33,188557.0,2.5099,2.5178,2.5099,2.5138,188557.0
2020-04-22 14:30:00,6.33,6.35,6.33,6.35,88919.0,2.5138,2.5218,2.5138,2.5218,88919.0
2020-04-22 14:35:00,6.35,6.36,6.34,6.36,147958.0,2.5218,2.5258,2.5178,2.5258,147958.0
2020-04-22 14:40:00,6.36,6.37,6.35,6.35,152112.0,2.5258,2.5297,2.5218,2.5218,152112.0
2020-04-22 14:45:00,6.36,6.37,6.35,6.36,145533.0,2.5258,2.5297,2.5218,2.5258,145533.0
2020-04-22 14:50:00,6.36,6.37,6.35,6.36,96227.0,2.5258,2.5297,2.5218,2.5258,96227.0
2020-04-22 14:55:00,6.37,6.37,6.35,6.36,260586.0,2.5297,2.5297,2.5218,2.5258,260586.0
2020-04-22 15:00:00,6.36,6.37,6.34,6.34,756507.0,2.5258,2.5297,2.5178,2.5178,756507.0
2020-04-22 15:05:00,6.35,6.35,6.32,6.34,425174.0,2.5218,2.5218,2.5099,2.5178,425174.0
2020-04-22 15:10:00,6.34,6.35,6.32,6.32,236108.0,2.5178,2.5218,2.5099,2.5099,236108.0
2020-04-22 15:15:00,6.33,6.33,6.3,6.31,387297.0,2.5138,2.5138,2.5019,2.5059,387297.0
2020-04-22 15:20:00,6.31,6.32,6.3,6.32,224601.0,2.5059,2.5099,2.5019,2.5099,224601.0
2020-04-22 15:25:00,6.31,6.32,6.3,6.31,308268.0,2.5059,2.5099,2.5019,2.5059,308268.0
2020-04-22 15:30:00,6.31,6.33,6.3,6.32,585099.0,2.5059,2.5138,2.5019,2.5099,585099.0
2020-04-22 15:35:00,6.33,6.34,6.32,6.33,688449.0,2.5138,2.5178,2.5099,2.5138,688449.0
2020-04-22 15:40:00,6.34,6.35,6.33,6.35,325223.0,2.5178,2.5218,2.5138,2.5218,325223.0
2020-04-22 15:45:00,6.35,6.35,6.34,6.34,379936.0,2.5218,2.5218,2.5178,2.5178,379936.0
2020-04-22 15:50:00,6.35,6.36,6.34,6.35,1112261.0,2.5218,2.5258,2.5178,2.5218,1112261.0
2020-04-22 15:55:00,6.35,6.38,6.33,6.33,2073662.0,2.5218,2.5337,2.5138,2.5138,2073662.0
2020-04-23 09:30:00,6.48,6.54,6.45,6.53,581602.0,2.5734,2.5972,2.5615,2.5933,581602.0
2020-04-23 09:35:00,6.54,6.57,6.53,6.53,452439.0,2.5972,2.6091,2.5933,2.5933,452439.0
2020-04-23 09:40:00,6.52,6.55,6.5,6.52,1117178.0,2.5893,2.6012,2.5814,2.5893,1117178.0
2020-04-23 09:45:00,6.52,6.53,6.5,6.53,349017.0,2.5893,2.5933,2.5814,2.5933,349017.0
2020-04-23 09:50:00,6.53,6.53,6.49,6.5,1487609.0,2.5933,2.5933,2.5774,2.5814,1487609.0
2020-04-23 09:55:00,6.49,6.53,6.48,6.53,792244.0,2.5774,2.5933,2.5734,2.5933,792244.0
2020-04-23 10:00:00,6.53,6.55,6.49,6.53,344625.0,2.5933,2.6012,2.5774,2.5933,344625.0
2020-04-23 10:05:00,6.53,6.55,6.51,6.52,253305.0,2.5933,2.6012,2.5853,2.5893,253305.0
2020-04-23 10:10:00,6.51,6.55,6.51,6.53,216953.0,2.5853,2.6012,2.5853,2.5933,216953.0
2020-04-23 10:15:00,6.53,6.54,6.52,6.54,157922.0,2.5933,2.5972,2.5893,2.5972,157922.0
2020-04-23 10:20:00,6.53,6.56,6.53,6.56,242330.0,2.5933,2.6052,2.5933,2.6052,242330.0
2020-04-23 10:25:00,6.55,6.59,6.55,6.58,274404.0,2.6012,2.6171,2.6012,2.6131,274404.0
2020-04-23 10:30:00,6.58,6.6,6.57,6.59,195915.0,2.6131,2.6211,2.6091,2.6171,195915.0
2020-04-23 10:35:00,6.6,6.6,6.56,6.57,226799.0,2.6211,2.6211,2.6052,2.6091,226799.0
2020-04-23 10:40:00,6.58,6.59,6.55,6.56,370183.0,2.6131,2.6171,2.6012,2.6052,370183.0
2020-04-23 10:45:00,6.56,6.57,6.52,6.53,182748.0,2.6052,2.6091,2.5893,2.5933,182748.0
2020-04-23 10:50:00,6.52,6.56,6.51,6.54,271148.0,2.5893,2.6052,2.5853,2.5972,271148.0
2020-04-23 10:55:00,6.54,6.56,6.53,6.54,171992.0,2.5972,2.6052,2.5933,2.5972,171992.0
2020-04-23 11:00:00,6.54,6.56,6.53,6.56,160642.0,2.5972,2.6052,2.5933,2.6052,160642.0
2020-04-23 11:05:00,6.55,6.56,6.53,6.54,238995.0,2.6012,2.6052,2.5933,2.5972,238995.0
2020-04-23 11:10:00,6.54,6.57,6.53,6.56,193573.0,2.5972,2.6091,2.5933,2.6052,193573.0
2020-04-23 11:15:00,6.56,6.57,6.55,6.57,202502.0,2.6052,2.6091,2.6012,2.6091,202502.0
2020-04-23 11:20:00,6.55,6.57,6.53,6.54,326399.0,2.6012,2.6091,2.5933,2.5972,326399.0
2020-04-23 11:25:00,6.54,6.56,6.53,6.54,154875.0,2.5972,2.6052,2.5933,2.5972,154875.0
2020-04-23 11:30:00,6.54,6.54,6.51,6.54,202875.0,2.5972,2.5972,2.5853,2.5972,202875.0
2020-04-23 11:35:00,6.54,6.54,6.49,6.5,377876.0,2.5972,2.5972,2.5774,2.5814,377876.0
2020-04-23 11:40:00,6.5,6.52,6.5,6.52,107005.0,2.5814,2.5893,2.5814,2.5893,107005.0
2020-04-23 11:45:00,6.52,6.53,6.5,6.52,691548.0,2.5893,2.5933,2.5814,2.5893,691548.0
2020-04-23 11:50:00,6.52,6.53,6.51,6.53,358886.0,2.5893,2.5933,2.5853,2.5933,358886.0
2020-04-23 11:55:00,6.53,6.54,6.51,6.54,226819.0,2.5933,2.5972,2.5853,2.5972,226819.0
2020-04-23 12:00:00,6.54,6.54,6.51,6.52,157537.0,2.5972,2.5972,2.5853,2.5893,157537.0
2020-04-23 12:05:00,6.53,6.55,6.52,6.53,363875.0,2.5933,2.6012,2.5893,2.5933,363875.0
2020-04-23 12:10:00,6.53,6.53,6.5,6.52,430698.0,2.5933,2.5933,2.5814,2.5893,430698.0
2020-04-23 12:15:00,6.52,6.52,6.51,6.51,169015.0,2.5893,2.5893,2.5853,2.5853,169015.0
2020-04-23 12:20:00,6.52,6.53,6.5,6.53,320518.0,2.5893,2.5933,2.5814,2.5933,320518.0
2020-04-23 12:25:00,6.52,6.54,6.51,6.52,261894.0,2.5893,2.5972,2.5853,2.5893,261894.0
2020-04-23 12:30:00,6.52,6.52,6.5,6.51,184805.0,2.5893,2.5893,2.5814,2.5853,184805.0
2020-04-23 12:35:00,6.52,6.52,6.5,6.51,89328.0,2.5893,2.5893,2.5814,2.5853,89328.0
2020-04-23 12:40:00,6.51,6.52,6.46,6.47,356204.0,2.5853,2.5893,2.5655,2.5694,356204.0
2020-04-23 12:45:00,6.47,6.48,6.37,6.43,1456827.0,2.5694,2.5734,2.5297,2.5536,1456827.0
2020-04-23 12:50:00,6.43,6.43,6.36,6.4,399569.0,2.5536,2.5536,2.5258,2.5416,399569.0
2020-04-23 12:55:00,6.39,6.43,6.39,6.42,306090.0,2.5377,2.5536,2.5377,2.5496,306090.0
2020-04-23 13:00:00,6.42,6.45,6.41,6.42,262667.0,2.5496,2.5615,2.5456,2.5496,262667.0
2020-04-23 13:05:00,6.42,6.44,6.39,6.43,145020.0,2.5496,2.5575,2.5377,2.5536,145020.0
2020-04-23 13:10:00,6.43,6.47,6.43,6.47,223188.0,2.5536,2.5694,2.5536,2.5694,223188.0
2020-04-23 13:15:00,6.46,6.47,6.45,6.46,139860.0,2.5655,2.5694,2.5615,2.5655,139860.0
2020-04-23 13:20:00,6.45,6.46,6.42,6.43,437925.0,2.5615,2.5655,2.5496,2.5536,437925.0
2020-04-23 13:25:00,6.43,6.44,6.4,6.42,180251.0,2.5536,2.5575,2.5416,2.5496,180251.0
2020-04-23 13:30:00,6.42,6.46,6.41,6.45,496609.0,2.5496,2.5655,2.5456,2.5615,496609.0
2020-04-23 13:35:00,6.44,6.44,6.37,6.38,538656.0,2.5575,2.5575,2.5297,2.5337,538656.0
2020-04-23 13:40:00,6.38,6.39,6.33,6.33,673160.0,2.5337,2.5377,2.5138,2.5138,673160.0
2020-04-23 13:45:00,6.33,6.35,6.3,6.3,775356.0,2.5138,2.5218,2.5019,2.5019,775356.0
2020-04-23 13:50:00,6.31,6.35,6.29,6.33,524307.0,2.5059,2.5218,2.498,2.5138,524307.0
2020-04-23 13:55:00,6.33,6.36,6.32,6.33,500759.0,2.5138,2.5258,2.5099,2.5138,500759.0
2020-04-23 14:00:00,6.33,6.37,6.32,6.33,222740.0,2.5138,2.5297,2.5099,2.5138,222740.0
2020-04-23 14:05:00,6.33,6.34,6.29,6.29,219303.0,2.5138,2.5178,2.498,2.498,219303.0
2020-04-23 14:10:00,6.29,6.32,6.25,6.31,344292.0,2.498,2.5099,2.4821,2.5059,344292.0
2020-04-23 14:15:00,6.31,6.33,6.31,6.32,172210.0,2.5059,2.5138,2.5059,2.5099,172210.0
2020-04-23 14:20:00,6.32,6.36,6.3,6.36,661462.0,2.5099,2.5258,2.5019,2.5258,661462.0
2020-04-23 14:25:00,6.36,6.37,6.34,6.37,206023.0,2.5258,2.5297,2.5178,2.5297,206023.0
2020-04-23 14:30:00,6.37,6.4,6.36,6.38,175846.0,2.5297,2.5416,2.5258,2.5337,175846.0
2020-04-23 14:35:00,6.38,6.41,6.36,6.37,204931.0,2.5337,2.5456,2.5258,2.5297,204931.0
2020-04-23 14:40:00,6.37,6.4,6.36,6.39,146968.0,2.5297,2.5416,2.5258,2.5377,146968.0
2020-04-23 14:45:00,6.38,6.39,6.36,6.37,220135.0,2.5337,2.5377,2.5258,2.5297,220135.0
2020-04-23 14:50:00,6.37,6.39,6.36,6.38,198835.0,2.5297,2.5377,2.5258,2.5337,198835.0
2020-04-23 14:55:00,6.38,6.4,6.37,6.37,153237.0,2.5337,2.5416,2.5297,2.5297,153237.0
2020-04-23 15:00:00,6.38,6.39,6.36,6.38,148640.0,2.5337,2.5377,2.5258,2.5337,148640.0
2020-04-23 15:05:00,6.37,6.38,6.35,6.37,270330.0,2.5297,2.5337,2.5218,2.5297,270330.0
2020-04-23 15:10:00,6.37,6.37,6.33,6.35,129292.0,2.5297,2.5297,2.5138,2.5218,129292.0
2020-04-23 15:15:00,6.34,6.35,6.32,6.33,223157.0,2.5178,2.5218,2.5099,2.5138,223157.0
2020-04-23 15:20:00,6.33,6.35,6.32,6.35,207249.0,2.5138,2.5218,2.5099,2.5218,207249.0
2020-04-23 15:25:00,6.35,6.36,6.34,6.35,301383.0,2.5218,2.5258,2.5178,2.5218,301383.0
2020-04-23 15:30:00,6.36,6.37,6.33,6.36,335103.0,2.5258,2.5297,2.5138,2.5258,335103.0
2020-04-23 15:35:00,6.36,6.36,6.33,6.34,223059.0,2.5258,2.5258,2.5138,2.5178,223059.0
2020-04-23 15:40:00,6.35,6.36,6.32,6.33,471181.0,2.5218,2.5258,2.5099,2.5138,471181.0
2020-04-23 15:45:00,6.33,6.35,6.32,6.33,367710.0,2.5138,2.5218,2.5099,2.5138,367710.0
2020-04-23 15:50:00,6.34,6.35,6.29,6.3,688238.0,2.5178,2.5218,2.498,2.5019,688238.0
2020-04-23 15:55:00,6.31,6.31,6.28,6.31,1197514.0,2.5059,2.5059,2.494,2.5059,1197514.0
2020-04-24 09:30:00,6.05,6.12,6.02,6.04,993079.0,2.4026,2.4304,2.3907,2.3987,993079.0
2020-04-24 09:35:00,6.04,6.08,6.04,6.07,699393.0,2.3987,2.4146,2.3987,2.4106,699393.0
2020-04-24 09:40:00,6.07,6.08,6.03,6.06,487537.0,2.4106,2.4146,2.3947,2.4066,487537.0
2020-04-24 09:45:00,6.05,6.06,5.98,5.99,637857.0,2.4026,2.4066,2.3748,2.3788,637857.0
2020-04-24 09:50:00,5.98,6.02,5.97,5.98,907720.0,2.3748,2.3907,2.3709,2.3748,907720.0
2020-04-24 09:55:00,5.99,6.0,5.94,5.98,783068.0,2.3788,2.3828,2.359,2.3748,783068.0
2020-04-24 10:00:00,5.99,5.99,5.93,5.95,461737.0,2.3788,2.3788,2.355,2.3629,461737.0
2020-04-24 10:05:00,5.96,5.97,5.84,5.84,991439.0,2.3669,2.3709,2.3192,2.3192,991439.0
2020-04-24 10:10:00,5.85,5.85,5.76,5.77,1354450.0,2.3232,2.3232,2.2875,2.2914,1354450.0
2020-04-24 10:15:00,5.76,5.83,5.73,5.79,1637543.0,2.2875,2.3153,2.2756,2.2994,1637543.0
2020-04-24 10:20:00,5.79,5.86,5.76,5.86,1240336.0,2.2994,2.3272,2.2875,2.3272,1240336.0
2020-04-24 10:25:00,5.86,5.89,5.78,5.8,1483235.0,2.3272,2.3391,2.2954,2.3034,1483235.0
2020-04-24 10:30:00,5.79,5.85,5.79,5.83,1571136.0,2.2994,2.3232,2.2994,2.3153,1571136.0
2020-04-24 10:35:00,5.83,5.89,5.79,5.82,1020615.0,2.3153,2.3391,2.2994,2.3113,1020615.0
2020-04-24 10:40:00,5.81,5.82,5.72,5.77,1989574.0,2.3073,2.3113,2.2716,2.2914,1989574.0
2020-04-24 10:45:00,5.76,5.78,5.72,5.73,648071.0,2.2875,2.2954,2.2716,2.2756,648071.0
2020-04-24 10:50:00,5.73,5.75,5.7,5.7,946209.0,2.2756,2.2835,2.2636,2.2636,946209.0
2020-04-24 10:55:00,5.71,5.72,5.67,5.69,769485.0,2.2676,2.2716,2.2517,2.2597,769485.0
2020-04-24 11:00:00,5.69,5.7,5.6,5.64,1077595.0,2.2597,2.2636,2.2239,2.2398,1077595.0
2020-04-24 11:05:00,5.63,5.65,5.61,5.64,614157.0,2.2358,2.2438,2.2279,2.2398,614157.0
2020-04-24 11:10:00,5.64,5.65,5.53,5.53,1190400.0,2.2398,2.2438,2.1961,2.1961,1190400.0
2020-04-24 11:15:00,5.53,5.58,5.51,5.56,1499049.0,2.1961,2.216,2.1882,2.208,1499049.0
2020-04-24 11:20:00,5.55,5.59,5.51,5.57,465989.0,2.2041,2.22,2.1882,2.212,465989.0
2020-04-24 11:25:00,5.57,5.64,5.56,5.58,647635.0,2.212,2.2398,2.208,2.216,647635.0
2020-04-24 11:30:00,5.59,5.64,5.59,5.63,384698.0,2.22,2.2398,2.22,2.2358,384698.0
2020-04-24 11:35:00,5.63,5.64,5.6,5.62,439397.0,2.2358,2.2398,2.2239,2.2319,439397.0
2020-04-24 11:40:00,5.62,5.65,5.61,5.64,473760.0,2.2319,2.2438,2.2279,2.2398,473760.0
2020-04-24 11:45:00,5.65,5.65,5.6,5.63,799773.0,2.2438,2.2438,2.2239,2.2358,799773.0
2020-04-24 11:50:00,5.63,5.65,5.61,5.64,908583.0,2.2358,2.2438,2.2279,2.2398,908583.0
2020-04-24 11:55:00,5.64,5.65,5.63,5.64,1299137.0,2.2398,2.2438,2.2358,2.2398,1299137.0
2020-04-24 12:00:00,5.64,5.65,5.61,5.64,489657.0,2.2398,2.2438,2.2279,2.2398,489657.0
2020-04-24 12:05:00,5.64,5.67,5.63,5.66,363454.0,2.2398,2.2517,2.2358,2.2478,363454.0
2020-04-24 12:10:00,5.66,5.66,5.6,5.62,368032.0,2.2478,2.2478,2.2239,2.2319,368032.0
2020-04-24 12:15:00,5.62,5.62,5.6,5.61,240127.0,2.2319,2.2319,2.2239,2.2279,240127.0
2020-04-24 12:20:00,5.61,5.61,5.56,5.57,569112.0,2.2279,2.2279,2.208,2.212,569112.0
2020-04-24 12:25:00,5.58,5.58,5.51,5.54,1119368.0,2.216,2.216,2.1882,2.2001,1119368.0
2020-04-24 12:30:00,5.54,5.56,5.53,5.55,458742.0,2.2001,2.208,2.1961,2.2041,458742.0
2020-04-24 12:35:00,5.55,5.56,5.54,5.56,263155.0,2.2041,2.208,2.2001,2.208,263155.0
2020-04-24 12:40:00,5.56,5.6,5.55,5.57,691510.0,2.208,2.2239,2.2041,2.212,691510.0
2020-04-24 12:45:00,5.57,5.61,5.56,5.6,272300.0,2.212,2.2279,2.208,2.2239,272300.0
2020-04-24 12:50:00,5.6,5.61,5.58,5.6,465275.0,2.2239,2.2279,2.216,2.2239,465275.0
2020-04-24 12:55:00,5.6,5.62,5.58,5.61,518389.0,2.2239,2.2319,2.216,2.2279,518389.0
2020-04-24 13:00:00,5.61,5.63,5.59,5.62,302551.0,2.2279,2.2358,2.22,2.2319,302551.0
2020-04-24 13:05:00,5.62,5.63,5.6,5.61,369891.0,2.2319,2.2358,2.2239,2.2279,369891.0
2020-04-24 13:10:00,5.62,5.63,5.6,5.61,196555.0,2.2319,2.2358,2.2239,2.2279,196555.0
2020-04-24 13:15:00,5.6,5.62,5.59,5.61,344165.0,2.2239,2.2319,2.22,2.2279,344165.0
2020-04-24 13:20:00,5.62,5.63,5.6,5.61,158890.0,2.2319,2.2358,2.2239,2.2279,158890.0
2020-04-24 13:25:00,5.61,5.62,5.59,5.59,196283.0,2.2279,2.2319,2.22,2.22,196283.0
2020-04-24 13:30:00,5.6,5.61,5.59,5.61,226902.0,2.2239,2.2279,2.22,2.2279,226902.0
2020-04-24 13:35:00,5.61,5.61,5.6,5.6,573218.0,2.2279,2.2279,2.2239,2.2239,573218.0
2020-04-24 13:40:00,5.6,5.66,5.6,5.66,652611.0,2.2239,2.2478,2.2239,2.2478,652611.0
2020-04-24 13:45:00,5.65,5.66,5.62,5.65,666724.0,2.2438,2.2478,2.2319,2.2438,666724.0
2020-04-24 13:50:00,5.65,5.7,5.64,5.7,846126.0,2.2438,2.2636,2.2398,2.2636,846126.0
2020-04-24 13:55:00,5.7,5.7,5.66,5.67,301687.0,2.2636,2.2636,2.2478,2.2517,301687.0
2020-04-24 14:00:00,5.66,5.68,5.64,5.65,266025.0,2.2478,2.2557,2.2398,2.2438,266025.0
2020-04-24 14:05:00,5.66,5.69,5.65,5.69,309219.0,2.2478,2.2597,2.2438,2.2597,309219.0
2020-04-24 14:10:00,5.69,5.69,5.64,5.66,297039.0,2.2597,2.2597,2.2398,2.2478,297039.0
2020-04-24 14:15:00,5.65,5.67,5.64,5.67,328362.0,2.2438,2.2517,2.2398,2.2517,328362.0
2020-04-24 14:20:00,5.67,5.69,5.66,5.68,310701.0,2.2517,2.2597,2.2478,2.2557,310701.0
2020-04-24 14:25:00,5.68,5.68,5.65,5.66,172922.0,2.2557,2.2557,2.2438,2.2478,172922.0
2020-04-24 14:30:00,5.66,5.67,5.65,5.66,153306.0,2.2478,2.2517,2.2438,2.2478,153306.0
2020-04-24 14:35:00,5.66,5.69,5.66,5.68,349986.0,2.2478,2.2597,2.2478,2.2557,349986.0
2020-04-24 14:40:00,5.69,5.69,5.64,5.65,351051.0,2.2597,2.2597,2.2398,2.2438,351051.0
2020-04-24 14:45:00,5.65,5.71,5.64,5.71,339854.0,2.2438,2.2676,2.2398,2.2676,339854.0
2020-04-24 14:50:00,5.71,5.72,5.68,5.69,203109.0,2.2676,2.2716,2.2557,2.2597,203109.0
2020-04-24 14:55:00,5.69,5.74,5.68,5.73,349207.0,2.2597,2.2795,2.2557,2.2756,349207.0
2020-04-24 15:00:00,5.73,5.75,5.7,5.71,293047.0,2.2756,2.2835,2.2636,2.2676,293047.0
2020-04-24 15:05:00,5.7,5.71,5.69,5.71,811795.0,2.2636,2.2676,2.2597,2.2676,811795.0
2020-04-24 15:10:00,5.71,5.71,5.68,5.69,315592.0,2.2676,2.2676,2.2557,2.2597,315592.0
2020-04-24 15:15:00,5.69,5.69,5.67,5.68,344260.0,2.2597,2.2597,2.2517,2.2557,344260.0
2020-04-24 15:20:00,5.68,5.69,5.66,5.68,548920.0,2.2557,2.2597,2.2478,2.2557,548920.0
2020-04-24 15:25:00,5.67,5.68,5.66,5.68,475558.0,2.2517,2.2557,2.2478,2.2557,475558.0
2020-04-24 15:30:00,5.68,5.68,5.65,5.67,757509.0,2.2557,2.2557,2.2438,2.2517,757509.0
2020-04-24 15:35:00,5.67,5.69,5.66,5.69,554791.0,2.2517,2.2597,2.2478,2.2597,554791.0
2020-04-24 15:40:00,5.69,5.69,5.68,5.69,341849.0,2.2597,2.2597,2.2557,2.2597,341849.0
2020-04-24 15:45:00,5.69,5.69,5.67,5.68,703256.0,2.2597,2.2597,2.2517,2.2557,703256.0
2020-04-24 15:50:00,5.68,5.68,5.66,5.68,1124141.0,2.2557,2.2557,2.2478,2.2557,1124141.0
2020-04-24 15:55:00,5.68,5.68,5.66,5.67,1528842.0,2.2557,2.2557,2.2478,2.2517,1528842.0
2020-04-27 09:30:00,5.83,5.83,5.71,5.74,1516668.0,2.3153,2.3153,2.2676,2.2795,1516668.0
2020-04-27 09:35:00,5.74,5.75,5.69,5.74,460122.0,2.2795,2.2835,2.2597,2.2795,460122.0
2020-04-27 09:40:00,5.74,5.74,5.71,5.71,325339.0,2.2795,2.2795,2.2676,2.2676,325339.0
2020-04-27 09:45:00,5.72,5.76,5.69,5.75,423276.0,2.2716,2.2875,2.2597,2.2835,423276.0
2020-04-27 09:50:00,5.75,5.81,5.75,5.81,149125.0,2.2835,2.3073,2.2835,2.3073,149125.0
2020-04-27 09:55:00,5.8,5.83,5.78,5.82,254369.0,2.3034,2.3153,2.2954,2.3113,254369.0
2020-04-27 10:00:00,5.83,5.87,5.81,5.87,377044.0,2.3153,2.3312,2.3073,2.3312,377044.0
2020-04-27 10:05:00,5.87,5.87,5.8,5.8,375496.0,2.3312,2.3312,2.3034,2.3034,375496.0
2020-04-27 10:10:00,5.8,5.85,5.78,5.82,150312.0,2.3034,2.3232,2.2954,2.3113,150312.0
2020-04-27 10:15:00,5.83,5.88,5.81,5.88,273383.0,2.3153,2.3351,2.3073,2.3351,273383.0
2020-04-27 10:20:00,5.88,5.89,5.86,5.88,232456.0,2.3351,2.3391,2.3272,2.3351,232456.0
2020-04-27 10:25:00,5.88,5.88,5.85,5.86,277014.0,2.3351,2.3351,2.3232,2.3272,277014.0
2020-04-27 10:30:00,5.86,5.88,5.85,5.88,206009.0,2.3272,2.3351,2.3232,2.3351,206009.0
2020-04-27 10:35:00,5.88,5.89,5.86,5.88,256790.0,2.3351,2.3391,2.3272,2.3351,256790.0
2020-04-27 10:40:00,5.89,5.9,5.87,5.89,128244.0,2.3391,2.3431,2.3312,2.3391,128244.0
2020-04-27 10:45:00,5.89,5.9,5.87,5.89,157672.0,2.3391,2.3431,2.3312,2.3391,157672.0
2020-04-27 10:50:00,5.89,5.89,5.85,5.86,378901.0,2.3391,2.3391,2.3232,2.3272,378901.0
2020-04-27 10:55:00,5.87,5.87,5.8,5.82,320356.0,2.3312,2.3312,2.3034,2.3113,320356.0
2020-04-27 11:00:00,5.82,5.87,5.81,5.87,137093.0,2.3113,2.3312,2.3073,2.3312,137093.0
2020-04-27 11:05:00,5.86,5.89,5.85,5.87,251413.0,2.3272,2.3391,2.3232,2.3312,251413.0
2020-04-27 11:10:00,5.87,5.87,5.81,5.85,244761.0,2.3312,2.3312,2.3073,2.3232,244761.0
2020-04-27 11:15:00,5.85,5.85,5.83,5.84,169449.0,2.3232,2.3232,2.3153,2.3192,169449.0
2020-04-27 11:20:00,5.84,5.84,5.79,5.81,351840.0,2.3192,2.3192,2.2994,2.3073,351840.0
2020-04-27 11:25:00,5.81,5.82,5.79,5.81,423210.0,2.3073,2.3113,2.2994,2.3073,423210.0
2020-04-27 11:30:00,5.81,5.83,5.8,5.82,218052.0,2.3073,2.3153,2.3034,2.3113,218052.0
2020-04-27 11:35:00,5.82,5.82,5.8,5.82,220051.0,2.3113,2.3113,2.3034,2.3113,220051.0
2020-04-27 11:40:00,5.82,5.84,5.81,5.82,174377.0,2.3113,2.3192,2.3073,2.3113,174377.0
2020-04-27 11:45:00,5.81,5.83,5.81,5.82,150553.0,2.3073,2.3153,2.3073,2.3113,150553.0
2020-04-27 11:50:00,5.82,5.83,5.81,5.82,167003.0,2.3113,2.3153,2.3073,2.3113,167003.0
2020-04-27 11:55:00,5.82,5.83,5.81,5.82,246332.0,2.3113,2.3153,2.3073,2.3113,246332.0
2020-04-27 12:00:00,5.83,5.84,5.81,5.83,195072.0,2.3153,2.3192,2.3073,2.3153,195072.0
2020-04-27 12:05:00,5.83,5.85,5.82,5.83,143984.0,2.3153,2.3232,2.3113,2.3153,143984.0
2020-04-27 12:10:00,5.83,5.85,5.82,5.85,114454.0,2.3153,2.3232,2.3113,2.3232,114454.0
2020-04-27 12:15:00,5.85,5.85,5.83,5.83,142690.0,2.3232,2.3232,2.3153,2.3153,142690.0
2020-04-27 12:20:00,5.83,5.84,5.81,5.83,249864.0,2.3153,2.3192,2.3073,2.3153,249864.0
2020-04-27 12:25:00,5.82,5.83,5.8,5.8,130345.0,2.3113,2.3153,2.3034,2.3034,130345.0
2020-04-27 12:30:00,5.81,5.83,5.8,5.83,250073.0,2.3073,2.3153,2.3034,2.3153,250073.0
2020-04-27 12:35:00,5.83,5.83,5.81,5.82,186758.0,2.3153,2.3153,2.3073,2.3113,186758.0
2020-04-27 12:40:00,5.82,5.82,5.8,5.81,156616.0,2.3113,2.3113,2.3034,2.3073,156616.0
2020-04-27 12:45:00,5.81,5.81,5.79,5.8,165704.0,2.3073,2.3073,2.2994,2.3034,165704.0
2020-04-27 12:50:00,5.8,5.82,5.8,5.81,102170.0,2.3034,2.3113,2.3034,2.3073,102170.0
2020-04-27 12:55:00,5.81,5.84,5.8,5.83,181209.0,2.3073,2.3192,2.3034,2.3153,181209.0
2020-04-27 13:00:00,5.83,5.83,5.81,5.81,148915.0,2.3153,2.3153,2.3073,2.3073,148915.0
2020-04-27 13:05:00,5.81,5.82,5.79,5.79,203695.0,2.3073,2.3113,2.2994,2.2994,203695.0
2020-04-27 13:10:00,5.79,5.8,5.77,5.78,154967.0,2.2994,2.3034,2.2914,2.2954,154967.0
2020-04-27 13:15:00,5.78,5.79,5.77,5.79,344873.0,2.2954,2.2994,2.2914,2.2994,344873.0
2020-04-27 13:20:00,5.78,5.8,5.78,5.79,120272.0,2.2954,2.3034,2.2954,2.2994,120272.0
2020-04-27 13:25:00,5.79,5.81,5.79,5.8,111989.0,2.2994,2.3073,2.2994,2.3034,111989.0
2020-04-27 13:30:00,5.81,5.81,5.79,5.79,98132.0,2.3073,2.3073,2.2994,2.2994,98132.0
2020-04-27 13:35:00,5.8,5.82,5.79,5.79,155885.0,2.3034,2.3113,2.2994,2.2994,155885.0
2020-04-27 13:40:00,5.79,5.8,5.78,5.79,308147.0,2.2994,2.3034,2.2954,2.2994,308147.0
2020-04-27 13:45:00,5.79,5.8,5.78,5.79,267772.0,2.2994,2.3034,2.2954,2.2994,267772.0
2020-04-27 13:50:00,5.79,5.8,5.78,5.78,109577.0,2.2994,2.3034,2.2954,2.2954,109577.0
2020-04-27 13:55:00,5.78,5.79,5.78,5.78,88998.0,2.2954,2.2994,2.2954,2.2954,88998.0
2020-04-27 14:00:00,5.78,5.79,5.77,5.77,154484.0,2.2954,2.2994,2.2914,2.2914,154484.0
2020-04-27 14:05:00,5.77,5.79,5.76,5.79,199668.0,2.2914,2.2994,2.2875,2.2994,199668.0
2020-04-27 14:10:00,5.79,5.79,5.76,5.77,176893.0,2.2994,2.2994,2.2875,2.2914,176893.0
2020-04-27 14:15:00,5.77,5.79,5.76,5.79,130310.0,2.2914,2.2994,2.2875,2.2994,130310.0
2020-04-27 14:20:00,5.79,5.8,5.78,5.8,58307.0,2.2994,2.3034,2.2954,2.3034,58307.0
2020-04-27 14:25:00,5.79,5.8,5.78,5.79,91192.0,2.2994,2.3034,2.2954,2.2994,91192.0
2020-04-27 14:30:00,5.79,5.81,5.79,5.81,86609.0,2.2994,2.3073,2.2994,2.3073,86609.0
2020-04-27 14:35:00,5.81,5.84,5.8,5.83,138341.0,2.3073,2.3192,2.3034,2.3153,138341.0
2020-04-27 14:40:00,5.83,5.85,5.83,5.85,153338.0,2.3153,2.3232,2.3153,2.3232,153338.0
2020-04-27 14:45:00,5.85,5.87,5.84,5.86,157464.0,2.3232,2.3312,2.3192,2.3272,157464.0
2020-04-27 14:50:00,5.87,5.88,5.86,5.88,300878.0,2.3312,2.3351,2.3272,2.3351,300878.0
2020-04-27 14:55:00,5.87,5.88,5.86,5.87,157952.0,2.3312,2.3351,2.3272,2.3312,157952.0
2020-04-27 15:00:00,5.88,5.88,5.87,5.88,105778.0,2.3351,2.3351,2.3312,2.3351,105778.0
2020-04-27 15:05:00,5.88,5.88,5.86,5.88,394862.0,2.3351,2.3351,2.3272,2.3351,394862.0
2020-04-27 15:10:00,5.87,5.9,5.87,5.9,448517.0,2.3312,2.3431,2.3312,2.3431,448517.0
2020-04-27 15:15:00,5.9,5.92,5.89,5.89,391383.0,2.3431,2.351,2.3391,2.3391,391383.0
2020-04-27 15:20:00,5.89,5.9,5.88,5.9,231764.0,2.3391,2.3431,2.3351,2.3431,231764.0
2020-04-27 15:25:00,5.9,5.92,5.89,5.9,308217.0,2.3431,2.351,2.3391,2.3431,308217.0
2020-04-27 15:30:00,5.9,5.91,5.89,5.91,303112.0,2.3431,2.347,2.3391,2.347,303112.0
2020-04-27 15:35:00,5.91,5.95,5.9,5.94,476156.0,2.347,2.3629,2.3431,2.359,476156.0
2020-04-27 15:40:00,5.94,5.96,5.94,5.95,540614.0,2.359,2.3669,2.359,2.3629,540614.0
2020-04-27 15:45:00,5.95,5.97,5.94,5.97,1196462.0,2.3629,2.3709,2.359,2.3709,1196462.0
2020-04-27 15:50:00,5.97,6.0,5.97,5.99,859504.0,2.3709,2.3828,2.3709,2.3788,859504.0
2020-04-27 15:55:00,5.99,6.0,5.98,5.99,2142197.0,2.3788,2.3828,2.3748,2.3788,2142197.0
2020-04-28 09:30:00,6.27,6.3,6.22,6.23,881273.0,2.49,2.5019,2.4702,2.4741,881273.0
2020-04-28 09:35:00,6.23,6.27,6.2,6.27,801883.0,2.4741,2.49,2.4622,2.49,801883.0
2020-04-28 09:40:00,6.27,6.29,6.23,6.29,701868.0,2.49,2.498,2.4741,2.498,701868.0
2020-04-28 09:45:00,6.29,6.29,6.27,6.27,250879.0,2.498,2.498,2.49,2.49,250879.0
2020-04-28 09:50:00,6.28,6.33,6.27,6.3,545491.0,2.494,2.5138,2.49,2.5019,545491.0
2020-04-28 09:55:00,6.31,6.32,6.27,6.28,625428.0,2.5059,2.5099,2.49,2.494,625428.0
2020-04-28 10:00:00,6.28,6.29,6.24,6.26,402856.0,2.494,2.498,2.4781,2.486,402856.0
2020-04-28 10:05:00,6.26,6.33,6.26,6.33,507113.0,2.486,2.5138,2.486,2.5138,507113.0
2020-04-28 10:10:00,6.33,6.33,6.3,6.31,374877.0,2.5138,2.5138,2.5019,2.5059,374877.0
2020-04-28 10:15:00,6.31,6.37,6.31,6.33,1008733.0,2.5059,2.5297,2.5059,2.5138,1008733.0
2020-04-28 10:20:00,6.33,6.34,6.3,6.31,482976.0,2.5138,2.5178,2.5019,2.5059,482976.0
2020-04-28 10:25:00,6.31,6.36,6.3,6.36,464829.0,2.5059,2.5258,2.5019,2.5258,464829.0
2020-04-28 10:30:00,6.36,6.36,6.3,6.32,320835.0,2.5258,2.5258,2.5019,2.5099,320835.0
2020-04-28 10:35:00,6.32,6.34,6.3,6.31,261950.0,2.5099,2.5178,2.5019,2.5059,261950.0
2020-04-28 10:40:00,6.31,6.32,6.26,6.27,1446130.0,2.5059,2.5099,2.486,2.49,1446130.0
2020-04-28 10:45:00,6.27,6.27,6.22,6.25,1281896.0,2.49,2.49,2.4702,2.4821,1281896.0
2020-04-28 10:50:00,6.25,6.25,6.2,6.2,881752.0,2.4821,2.4821,2.4622,2.4622,881752.0
2020-04-28 10:55:00,6.2,6.2,6.15,6.17,747051.0,2.4622,2.4622,2.4424,2.4503,747051.0
2020-04-28 11:00:00,6.17,6.22,6.17,6.21,347924.0,2.4503,2.4702,2.4503,2.4662,347924.0
2020-04-28 11:05:00,6.22,6.25,6.2,6.21,382404.0,2.4702,2.4821,2.4622,2.4662,382404.0
2020-04-28 11:10:00,6.22,6.27,6.21,6.27,484857.0,2.4702,2.49,2.4662,2.49,484857.0
2020-04-28 11:15:00,6.27,6.29,6.24,6.28,351954.0,2.49,2.498,2.4781,2.494,351954.0
2020-04-28 11:20:00,6.29,6.3,6.27,6.29,369086.0,2.498,2.5019,2.49,2.498,369086.0
2020-04-28 11:25:00,6.29,6.3,6.27,6.29,269515.0,2.498,2.5019,2.49,2.498,269515.0
2020-04-28 11:30:00,6.28,6.3,6.27,6.28,258309.0,2.494,2.5019,2.49,2.494,258309.0
2020-04-28 11:35:00,6.28,6.3,6.27,6.28,240808.0,2.494,2.5019,2.49,2.494,240808.0
2020-04-28 11:40:00,6.27,6.3,6.26,6.28,229718.0,2.49,2.5019,2.486,2.494,229718.0
2020-04-28 11:45:00,6.28,6.29,6.26,6.28,252767.0,2.494,2.498,2.486,2.494,252767.0
2020-04-28 11:50:00,6.27,6.3,6.26,6.28,202254.0,2.49,2.5019,2.486,2.494,202254.0
2020-04-28 11:55:00,6.28,6.3,6.27,6.29,275407.0,2.494,2.5019,2.49,2.498,275407.0
2020-04-28 12:00:00,6.29,6.3,6.27,6.3,284029.0,2.498,2.5019,2.49,2.5019,284029.0
2020-04-28 12:05:00,6.3,6.32,6.29,6.32,670454.0,2.5019,2.5099,2.498,2.5099,670454.0
2020-04-28 12:10:00,6.32,6.35,6.31,6.33,659891.0,2.5099,2.5218,2.5059,2.5138,659891.0
2020-04-28 12:15:00,6.33,6.34,6.3,6.32,391621.0,2.5138,2.5178,2.5019,2.5099,391621.0
2020-04-28 12:20:00,6.31,6.33,6.29,6.3,552499.0,2.5059,2.5138,2.498,2.5019,552499.0
2020-04-28 12:25:00,6.31,6.33,6.3,6.32,207838.0,2.5059,2.5138,2.5019,2.5099,207838.0
2020-04-28 12:30:00,6.33,6.33,6.31,6.32,250186.0,2.5138,2.5138,2.5059,2.5099,250186.0
2020-04-28 12:35:00,6.32,6.33,6.3,6.32,426379.0,2.5099,2.5138,2.5019,2.5099,426379.0
2020-04-28 12:40:00,6.32,6.35,6.31,6.34,552943.0,2.5099,2.5218,2.5059,2.5178,552943.0
2020-04-28 12:45:00,6.35,6.38,6.33,6.37,1024745.0,2.5218,2.5337,2.5138,2.5297,1024745.0
2020-04-28 12:50:00,6.36,6.37,6.33,6.34,153512.0,2.5258,2.5297,2.5138,2.5178,153512.0
2020-04-28 12:55:00,6.34,6.38,6.34,6.37,310832.0,2.5178,2.5337,2.5178,2.5297,310832.0
2020-04-28 13:00:00,6.37,6.38,6.36,6.38,329585.0,2.5297,2.5337,2.5258,2.5337,329585.0
2020-04-28 13:05:00,6.38,6.38,6.36,6.37,153477.0,2.5337,2.5337,2.5258,2.5297,153477.0
2020-04-28 13:10:00,6.37,6.39,6.35,6.37,346611.0,2.5297,2.5377,2.5218,2.5297,346611.0
2020-04-28 13:15:00,6.37,6.39,6.36,6.39,406941.0,2.5297,2.5377,2.5258,2.5377,406941.0
2020-04-28 13:20:00,6.39,6.41,6.38,6.41,223385.0,2.5377,2.5456,2.5337,2.5456,223385.0
2020-04-28 13:25:00,6.41,6.45,6.4,6.42,401000.0,2.5456,2.5615,2.5416,2.5496,401000.0
2020-04-28 13:30:00,6.42,6.43,6.4,6.42,275973.0,2.5496,2.5536,2.5416,2.5496,275973.0
2020-04-28 13:35:00,6.42,6.43,6.4,6.42,195568.0,2.5496,2.5536,2.5416,2.5496,195568.0
2020-04-28 13:40:00,6.42,6.48,6.41,6.48,543891.0,2.5496,2.5734,2.5456,2.5734,543891.0
2020-04-28 13:45:00,6.47,6.48,6.47,6.48,509751.0,2.5694,2.5734,2.5694,2.5734,509751.0
2020-04-28 13:50:00,6.47,6.49,6.47,6.48,379804.0,2.5694,2.5774,2.5694,2.5734,379804.0
2020-04-28 13:55:00,6.48,6.48,6.45,6.46,174676.0,2.5734,2.5734,2.5615,2.5655,174676.0
2020-04-28 14:00:00,6.47,6.48,6.46,6.48,634871.0,2.5694,2.5734,2.5655,2.5734,634871.0
2020-04-28 14:05:00,6.48,6.5,6.47,6.49,629578.0,2.5734,2.5814,2.5694,2.5774,629578.0
2020-04-28 14:10:00,6.49,6.53,6.48,6.52,524899.0,2.5774,2.5933,2.5734,2.5893,524899.0
2020-04-28 14:15:00,6.51,6.54,6.5,6.53,201110.0,2.5853,2.5972,2.5814,2.5933,201110.0
2020-04-28 14:20:00,6.53,6.55,6.52,6.54,499259.0,2.5933,2.6012,2.5893,2.5972,499259.0
2020-04-28 14:25:00,6.54,6.56,6.52,6.54,595239.0,2.5972,2.6052,2.5893,2.5972,595239.0
2020-04-28 14:30:00,6.54,6.55,6.52,6.54,400452.0,2.5972,2.6012,2.5893,2.5972,400452.0
2020-04-28 14:35:00,6.54,6.55,6.53,6.54,422825.0,2.5972,2.6012,2.5933,2.5972,422825.0
2020-04-28 14:40:00,6.54,6.55,6.53,6.54,436487.0,2.5972,2.6012,2.5933,2.5972,436487.0
2020-04-28 14:45:00,6.54,6.55,6.53,6.54,290289.0,2.5972,2.6012,2.5933,2.5972,290289.0
2020-04-28 14:50:00,6.54,6.56,6.52,6.54,388110.0,2.5972,2.6052,2.5893,2.5972,388110.0
2020-04-28 14:55:00,6.54,6.55,6.52,6.52,264546.0,2.5972,2.6012,2.5893,2.5893,264546.0
2020-04-28 15:00:00,6.53,6.55,6.52,6.54,280781.0,2.5933,2.6012,2.5893,2.5972,280781.0
2020-04-28 15:05:00,6.54,6.54,6.52,6.53,146476.0,2.5972,2.5972,2.5893,2.5933,146476.0
2020-04-28 15:10:00,6.53,6.54,6.5,6.54,320076.0,2.5933,2.5972,2.5814,2.5972,320076.0
2020-04-28 15:15:00,6.54,6.55,6.53,6.53,370693.0,2.5972,2.6012,2.5933,2.5933,370693.0
2020-04-28 15:20:00,6.53,6.55,6.52,6.54,576358.0,2.5933,2.6012,2.5893,2.5972,576358.0
2020-04-28 15:25:00,6.55,6.57,6.54,6.56,454404.0,2.6012,2.6091,2.5972,2.6052,454404.0
2020-04-28 15:30:00,6.56,6.56,6.54,6.55,419311.0,2.6052,2.6052,2.5972,2.6012,419311.0
2020-04-28 15:35:00,6.55,6.58,6.55,6.58,863440.0,2.6012,2.6131,2.6012,2.6131,863440.0
2020-04-28 15:40:00,6.58,6.58,6.56,6.56,445780.0,2.6131,2.6131,2.6052,2.6052,445780.0
2020-04-28 15:45:00,6.57,6.58,6.55,6.55,1124383.0,2.6091,2.6131,2.6012,2.6012,1124383.0
2020-04-28 15:50:00,6.56,6.58,6.53,6.54,1558410.0,2.6052,2.6131,2.5933,2.5972,1558410.0
2020-04-28 15:55:00,6.54,6.56,6.53,6.55,979278.0,2.5972,2.6052,2.5933,2.6012,979278.0
2020-04-29 09:30:00,6.76,6.91,6.76,6.89,1005023.0,2.6846,2.7442,2.6846,2.7362,1005023.0
2020-04-29 09:35:00,6.9,6.92,6.84,6.88,584467.0,2.7402,2.7481,2.7164,2.7323,584467.0
2020-04-29 09:40:00,6.88,6.9,6.84,6.89,484293.0,2.7323,2.7402,2.7164,2.7362,484293.0
2020-04-29 09:45:00,6.89,6.92,6.86,6.9,630880.0,2.7362,2.7481,2.7243,2.7402,630880.0
2020-04-29 09:50:00,6.91,6.95,6.89,6.93,719430.0,2.7442,2.7601,2.7362,2.7521,719430.0
2020-04-29 09:55:00,6.93,6.99,6.92,6.98,394383.0,2.7521,2.7759,2.7481,2.772,394383.0
2020-04-29 10:00:00,6.98,6.99,6.93,6.94,517377.0,2.772,2.7759,2.7521,2.7561,517377.0
2020-04-29 10:05:00,6.94,6.94,6.91,6.92,313688.0,2.7561,2.7561,2.7442,2.7481,313688.0
2020-04-29 10:10:00,6.91,6.94,6.9,6.93,627724.0,2.7442,2.7561,2.7402,2.7521,627724.0
2020-04-29 10:15:00,6.93,6.95,6.91,6.93,437257.0,2.7521,2.7601,2.7442,2.7521,437257.0
2020-04-29 10:20:00,6.93,6.98,6.92,6.98,402835.0,2.7521,2.772,2.7481,2.772,402835.0
2020-04-29 10:25:00,6.98,7.0,6.97,6.98,547377.0,2.772,2.7799,2.768,2.772,547377.0
2020-04-29 10:30:00,6.98,6.98,6.94,6.95,341367.0,2.772,2.772,2.7561,2.7601,341367.0
2020-04-29 10:35:00,6.96,6.97,6.93,6.97,341210.0,2.764,2.768,2.7521,2.768,341210.0
2020-04-29 10:40:00,6.96,6.99,6.94,6.96,645160.0,2.764,2.7759,2.7561,2.764,645160.0
2020-04-29 10:45:00,6.96,6.98,6.95,6.97,442943.0,2.764,2.772,2.7601,2.768,442943.0
2020-04-29 10:50:00,6.98,7.01,6.97,7.0,533604.0,2.772,2.7839,2.768,2.7799,533604.0
2020-04-29 10:55:00,7.0,7.02,6.96,6.97,296850.0,2.7799,2.7879,2.764,2.768,296850.0
2020-04-29 11:00:00,6.97,7.0,6.93,6.93,1283123.0,2.768,2.7799,2.7521,2.7521,1283123.0
2020-04-29 11:05:00,6.93,6.95,6.9,6.92,857560.0,2.7521,2.7601,2.7402,2.7481,857560.0
2020-04-29 11:10:00,6.92,6.94,6.9,6.92,704467.0,2.7481,2.7561,2.7402,2.7481,704467.0
2020-04-29 11:15:00,6.92,6.97,6.91,6.96,307264.0,2.7481,2.768,2.7442,2.764,307264.0
2020-04-29 11:20:00,6.96,6.99,6.94,6.99,402887.0,2.764,2.7759,2.7561,2.7759,402887.0
2020-04-29 11:25:00,6.99,7.0,6.94,6.95,341765.0,2.7759,2.7799,2.7561,2.7601,341765.0
2020-04-29 11:30:00,6.94,6.95,6.92,6.94,458465.0,2.7561,2.7601,2.7481,2.7561,458465.0
2020-04-29 11:35:00,6.93,6.94,6.91,6.93,440500.0,2.7521,2.7561,2.7442,2.7521,440500.0
2020-04-29 11:40:00,6.93,6.96,6.91,6.95,617366.0,2.7521,2.764,2.7442,2.7601,617366.0
2020-04-29 11:45:00,6.95,6.96,6.94,6.96,289538.0,2.7601,2.764,2.7561,2.764,289538.0
2020-04-29 11:50:00,6.96,6.98,6.94,6.98,625953.0,2.764,2.772,2.7561,2.772,625953.0
2020-04-29 11:55:00,6.97,7.0,6.97,6.98,222398.0,2.768,2.7799,2.768,2.772,222398.0
2020-04-29 12:00:00,6.98,6.99,6.95,6.96,262609.0,2.772,2.7759,2.7601,2.764,262609.0
2020-04-29 12:05:00,6.95,6.96,6.94,6.96,306734.0,2.7601,2.764,2.7561,2.764,306734.0
2020-04-29 12:10:00,6.96,6.98,6.95,6.97,492325.0,2.764,2.772,2.7601,2.768,492325.0
2020-04-29 12:15:00,6.97,7.0,6.97,6.98,401219.0,2.768,2.7799,2.768,2.772,401219.0
2020-04-29 12:20:00,6.98,6.99,6.96,6.97,220224.0,2.772,2.7759,2.764,2.768,220224.0
2020-04-29 12:25:00,6.98,6.98,6.95,6.96,181910.0,2.772,2.772,2.7601,2.764,181910.0
2020-04-29 12:30:00,6.96,6.98,6.95,6.98,103574.0,2.764,2.772,2.7601,2.772,103574.0
2020-04-29 12:35:00,6.98,7.0,6.98,6.99,138385.0,2.772,2.7799,2.772,2.7759,138385.0
2020-04-29 12:40:00,6.99,7.0,6.97,7.0,245677.0,2.7759,2.7799,2.768,2.7799,245677.0
2020-04-29 12:45:00,7.0,7.0,6.97,6.99,207284.0,2.7799,2.7799,2.768,2.7759,207284.0
2020-04-29 12:50:00,6.99,6.99,6.97,6.99,117905.0,2.7759,2.7759,2.768,2.7759,117905.0
2020-04-29 12:55:00,6.99,7.01,6.97,6.97,819144.0,2.7759,2.7839,2.768,2.768,819144.0
2020-04-29 13:00:00,6.98,7.04,6.97,7.04,1119238.0,2.772,2.7958,2.768,2.7958,1119238.0
2020-04-29 13:05:00,7.04,7.06,7.02,7.03,399240.0,2.7958,2.8037,2.7879,2.7918,399240.0
2020-04-29 13:10:00,7.03,7.07,7.03,7.05,297746.0,2.7918,2.8077,2.7918,2.7998,297746.0
2020-04-29 13:15:00,7.05,7.06,7.03,7.06,304781.0,2.7998,2.8037,2.7918,2.8037,304781.0
2020-04-29 13:20:00,7.06,7.07,7.03,7.03,411323.0,2.8037,2.8077,2.7918,2.7918,411323.0
2020-04-29 13:25:00,7.04,7.06,7.03,7.06,157172.0,2.7958,2.8037,2.7918,2.8037,157172.0
2020-04-29 13:30:00,7.06,7.06,7.03,7.03,434795.0,2.8037,2.8037,2.7918,2.7918,434795.0
2020-04-29 13:35:00,7.03,7.05,7.03,7.04,296492.0,2.7918,2.7998,2.7918,2.7958,296492.0
2020-04-29 13:40:00,7.04,7.07,7.04,7.06,287647.0,2.7958,2.8077,2.7958,2.8037,287647.0
2020-04-29 13:45:00,7.06,7.07,7.05,7.07,355560.0,2.8037,2.8077,2.7998,2.8077,355560.0
2020-04-29 13:50:00,7.07,7.07,7.04,7.06,829323.0,2.8077,2.8077,2.7958,2.8037,829323.0
2020-04-29 13:55:00,7.07,7.09,7.06,7.08,570402.0,2.8077,2.8157,2.8037,2.8117,570402.0
2020-04-29 14:00:00,7.08,7.13,7.05,7.06,317253.0,2.8117,2.8315,2.7998,2.8037,317253.0
2020-04-29 14:05:00,7.06,7.08,7.04,7.06,201600.0,2.8037,2.8117,2.7958,2.8037,201600.0
2020-04-29 14:10:00,7.06,7.09,7.05,7.09,326714.0,2.8037,2.8157,2.7998,2.8157,326714.0
2020-04-29 14:15:00,7.09,7.11,7.07,7.08,258745.0,2.8157,2.8236,2.8077,2.8117,258745.0
2020-04-29 14:20:00,7.08,7.1,7.07,7.1,319192.0,2.8117,2.8196,2.8077,2.8196,319192.0
2020-04-29 14:25:00,7.1,7.13,7.09,7.13,867339.0,2.8196,2.8315,2.8157,2.8315,867339.0
2020-04-29 14:30:00,7.13,7.15,7.12,7.15,708061.0,2.8315,2.8395,2.8276,2.8395,708061.0
2020-04-29 14:35:00,7.15,7.16,7.13,7.16,373875.0,2.8395,2.8435,2.8315,2.8435,373875.0
2020-04-29 14:40:00,7.16,7.16,7.13,7.15,214784.0,2.8435,2.8435,2.8315,2.8395,214784.0
2020-04-29 14:45:00,7.15,7.16,7.13,7.13,105254.0,2.8395,2.8435,2.8315,2.8315,105254.0
2020-04-29 14:50:00,7.13,7.15,7.12,7.12,186553.0,2.8315,2.8395,2.8276,2.8276,186553.0
2020-04-29 14:55:00,7.12,7.17,7.11,7.17,355668.0,2.8276,2.8474,2.8236,2.8474,355668.0
2020-04-29 15:00:00,7.17,7.19,7.16,7.19,106418.0,2.8474,2.8554,2.8435,2.8554,106418.0
2020-04-29 15:05:00,7.19,7.19,7.16,7.17,271475.0,2.8554,2.8554,2.8435,2.8474,271475.0
2020-04-29 15:10:00,7.17,7.19,7.16,7.17,170420.0,2.8474,2.8554,2.8435,2.8474,170420.0
2020-04-29 15:15:00,7.17,7.18,7.16,7.18,299249.0,2.8474,2.8514,2.8435,2.8514,299249.0
2020-04-29 15:20:00,7.17,7.2,7.17,7.19,243780.0,2.8474,2.8593,2.8474,2.8554,243780.0
2020-04-29 15:25:00,7.19,7.22,7.19,7.21,335351.0,2.8554,2.8673,2.8554,2.8633,335351.0
2020-04-29 15:30:00,7.21,7.22,7.18,7.18,811432.0,2.8633,2.8673,2.8514,2.8514,811432.0
2020-04-29 15:35:00,7.18,7.19,7.16,7.17,457741.0,2.8514,2.8554,2.8435,2.8474,457741.0
2020-04-29 15:40:00,7.16,7.18,7.16,7.18,385593.0,2.8435,2.8514,2.8435,2.8514,385593.0
2020-04-29 15:45:00,7.17,7.19,7.15,7.16,747300.0,2.8474,2.8554,2.8395,2.8435,747300.0
2020-04-29 15:50:00,7.15,7.16,7.09,7.11,1496379.0,2.8395,2.8435,2.8157,2.8236,1496379.0
2020-04-29 15:55:00,7.12,7.16,7.1,7.14,1783959.0,2.8276,2.8435,2.8196,2.8355,1783959.0
2020-04-30 09:30:00,7.0,7.02,6.85,6.86,1249483.0,2.7799,2.7879,2.7203,2.7243,1249483.0
2020-04-30 09:35:00,6.85,6.88,6.83,6.87,1084397.0,2.7203,2.7323,2.7124,2.7283,1084397.0
2020-04-30 09:40:00,6.86,6.92,6.86,6.91,674560.0,2.7243,2.7481,2.7243,2.7442,674560.0
2020-04-30 09:45:00,6.91,6.94,6.89,6.93,869665.0,2.7442,2.7561,2.7362,2.7521,869665.0
2020-04-30 09:50:00,6.93,6.99,6.92,6.96,613424.0,2.7521,2.7759,2.7481,2.764,613424.0
2020-04-30 09:55:00,6.96,7.06,6.95,7.05,398864.0,2.764,2.8037,2.7601,2.7998,398864.0
2020-04-30 10:00:00,7.05,7.1,7.03,7.04,331372.0,2.7998,2.8196,2.7918,2.7958,331372.0
2020-04-30 10:05:00,7.03,7.05,7.0,7.02,351250.0,2.7918,2.7998,2.7799,2.7879,351250.0
2020-04-30 10:10:00,7.02,7.06,7.01,7.05,310367.0,2.7879,2.8037,2.7839,2.7998,310367.0
2020-04-30 10:15:00,7.05,7.08,7.01,7.07,399004.0,2.7998,2.8117,2.7839,2.8077,399004.0
2020-04-30 10:20:00,7.06,7.07,7.01,7.02,326247.0,2.8037,2.8077,2.7839,2.7879,326247.0
2020-04-30 10:25:00,7.02,7.05,6.98,7.04,423298.0,2.7879,2.7998,2.772,2.7958,423298.0
2020-04-30 10:30:00,7.04,7.06,7.04,7.05,133620.0,2.7958,2.8037,2.7958,2.7998,133620.0
2020-04-30 10:35:00,7.05,7.07,7.02,7.03,187440.0,2.7998,2.8077,2.7879,2.7918,187440.0
2020-04-30 10:40:00,7.03,7.06,6.99,7.01,363750.0,2.7918,2.8037,2.7759,2.7839,363750.0
2020-04-30 10:45:00,7.0,7.05,7.0,7.02,374957.0,2.7799,2.7998,2.7799,2.7879,374957.0
2020-04-30 10:50:00,7.03,7.03,7.0,7.0,278399.0,2.7918,2.7918,2.7799,2.7799,278399.0
2020-04-30 10:55:00,7.0,7.04,6.99,7.01,434820.0,2.7799,2.7958,2.7759,2.7839,434820.0
2020-04-30 11:00:00,7.01,7.04,6.98,7.0,254685.0,2.7839,2.7958,2.772,2.7799,254685.0
2020-04-30 11:05:00,7.0,7.01,6.96,6.99,212383.0,2.7799,2.7839,2.764,2.7759,212383.0
2020-04-30 11:10:00,6.99,7.0,6.96,6.98,196845.0,2.7759,2.7799,2.764,2.772,196845.0
2020-04-30 11:15:00,6.98,6.99,6.95,6.97,296561.0,2.772,2.7759,2.7601,2.768,296561.0
2020-04-30 11:20:00,6.97,6.98,6.95,6.97,131205.0,2.768,2.772,2.7601,2.768,131205.0
2020-04-30 11:25:00,6.96,6.98,6.94,6.96,347147.0,2.764,2.772,2.7561,2.764,347147.0
2020-04-30 11:30:00,6.95,7.0,6.94,6.97,226696.0,2.7601,2.7799,2.7561,2.768,226696.0
2020-04-30 11:35:00,6.97,7.0,6.96,7.0,188470.0,2.768,2.7799,2.764,2.7799,188470.0
2020-04-30 11:40:00,7.0,7.0,6.96,6.97,133034.0,2.7799,2.7799,2.764,2.768,133034.0
2020-04-30 11:45:00,6.97,6.97,6.92,6.92,245916.0,2.768,2.768,2.7481,2.7481,245916.0
2020-04-30 11:50:00,6.93,6.95,6.91,6.92,254781.0,2.7521,2.7601,2.7442,2.7481,254781.0
2020-04-30 11:55:00,6.92,6.94,6.9,6.91,346521.0,2.7481,2.7561,2.7402,2.7442,346521.0
2020-04-30 12:00:00,6.91,6.91,6.87,6.9,1410014.0,2.7442,2.7442,2.7283,2.7402,1410014.0
2020-04-30 12:05:00,6.89,6.92,6.88,6.91,665750.0,2.7362,2.7481,2.7323,2.7442,665750.0
2020-04-30 12:10:00,6.91,6.91,6.89,6.9,337586.0,2.7442,2.7442,2.7362,2.7402,337586.0
2020-04-30 12:15:00,6.9,6.92,6.89,6.9,263682.0,2.7402,2.7481,2.7362,2.7402,263682.0
2020-04-30 12:20:00,6.9,6.92,6.89,6.91,196855.0,2.7402,2.7481,2.7362,2.7442,196855.0
2020-04-30 12:25:00,6.9,6.92,6.9,6.92,85733.0,2.7402,2.7481,2.7402,2.7481,85733.0
2020-04-30 12:30:00,6.91,6.91,6.84,6.87,451425.0,2.7442,2.7442,2.7164,2.7283,451425.0
2020-04-30 12:35:00,6.87,6.88,6.84,6.85,174247.0,2.7283,2.7323,2.7164,2.7203,174247.0
2020-04-30 12:40:00,6.85,6.88,6.83,6.86,176888.0,2.7203,2.7323,2.7124,2.7243,176888.0
2020-04-30 12:45:00,6.86,6.88,6.86,6.87,121198.0,2.7243,2.7323,2.7243,2.7283,121198.0
2020-04-30 12:50:00,6.86,6.9,6.86,6.89,202438.0,2.7243,2.7402,2.7243,2.7362,202438.0
2020-04-30 12:55:00,6.9,6.93,6.88,6.91,488718.0,2.7402,2.7521,2.7323,2.7442,488718.0
2020-04-30 13:00:00,6.91,6.92,6.88,6.9,252894.0,2.7442,2.7481,2.7323,2.7402,252894.0
2020-04-30 13:05:00,6.89,6.92,6.89,6.91,81778.0,2.7362,2.7481,2.7362,2.7442,81778.0
2020-04-30 13:10:00,6.91,6.95,6.89,6.92,172120.0,2.7442,2.7601,2.7362,2.7481,172120.0
2020-04-30 13:15:00,6.92,6.95,6.9,6.95,266897.0,2.7481,2.7601,2.7402,2.7601,266897.0
2020-04-30 13:20:00,6.95,6.96,6.94,6.96,215034.0,2.7601,2.764,2.7561,2.764,215034.0
2020-04-30 13:25:00,6.95,6.96,6.92,6.93,552249.0,2.7601,2.764,2.7481,2.7521,552249.0
2020-04-30 13:30:00,6.93,6.93,6.88,6.89,181601.0,2.7521,2.7521,2.7323,2.7362,181601.0
2020-04-30 13:35:00,6.89,6.92,6.88,6.91,177484.0,2.7362,2.7481,2.7323,2.7442,177484.0
2020-04-30 13:40:00,6.91,6.92,6.86,6.9,200832.0,2.7442,2.7481,2.7243,2.7402,200832.0
2020-04-30 13:45:00,6.9,6.9,6.84,6.87,344993.0,2.7402,2.7402,2.7164,2.7283,344993.0
2020-04-30 13:50:00,6.87,6.87,6.85,6.86,238748.0,2.7283,2.7283,2.7203,2.7243,238748.0
2020-04-30 13:55:00,6.86,6.89,6.85,6.89,103798.0,2.7243,2.7362,2.7203,2.7362,103798.0
2020-04-30 14:00:00,6.89,6.9,6.87,6.9,303924.0,2.7362,2.7402,2.7283,2.7402,303924.0
2020-04-30 14:05:00,6.89,6.91,6.88,6.88,214760.0,2.7362,2.7442,2.7323,2.7323,214760.0
2020-04-30 14:10:00,6.89,6.91,6.88,6.91,242326.0,2.7362,2.7442,2.7323,2.7442,242326.0
2020-04-30 14:15:00,6.91,6.91,6.89,6.9,425128.0,2.7442,2.7442,2.7362,2.7402,425128.0
2020-04-30 14:20:00,6.9,6.9,6.88,6.89,244521.0,2.7402,2.7402,2.7323,2.7362,244521.0
2020-04-30 14:25:00,6.88,6.95,6.88,6.95,765129.0,2.7323,2.7601,2.7323,2.7601,765129.0
2020-04-30 14:30:00,6.95,6.96,6.93,6.94,259152.0,2.7601,2.764,2.7521,2.7561,259152.0
2020-04-30 14:35:00,6.94,6.95,6.92,6.94,121280.0,2.7561,2.7601,2.7481,2.7561,121280.0
2020-04-30 14:40:00,6.93,6.95,6.91,6.93,181956.0,2.7521,2.7601,2.7442,2.7521,181956.0
2020-04-30 14:45:00,6.94,6.94,6.92,6.94,90215.0,2.7561,2.7561,2.7481,2.7561,90215.0
2020-04-30 14:50:00,6.94,6.94,6.91,6.93,302607.0,2.7561,2.7561,2.7442,2.7521,302607.0
2020-04-30 14:55:00,6.93,6.94,6.91,6.94,409399.0,2.7521,2.7561,2.7442,2.7561,409399.0
2020-04-30 15:00:00,6.94,6.94,6.88,6.89,479719.0,2.7561,2.7561,2.7323,2.7362,479719.0
2020-04-30 15:05:00,6.89,6.91,6.89,6.9,649476.0,2.7362,2.7442,2.7362,2.7402,649476.0
2020-04-30 15:10:00,6.89,6.9,6.89,6.9,116160.0,2.7362,2.7402,2.7362,2.7402,116160.0
2020-04-30 15:15:00,6.89,6.91,6.89,6.9,398759.0,2.7362,2.7442,2.7362,2.7402,398759.0
2020-04-30 15:20:00,6.9,6.9,6.87,6.89,205515.0,2.7402,2.7402,2.7283,2.7362,205515.0
2020-04-30 15:25:00,6.89,6.89,6.87,6.88,376914.0,2.7362,2.7362,2.7283,2.7323,376914.0
2020-04-30 15:30:00,6.89,6.89,6.87,6.89,628539.0,2.7362,2.7362,2.7283,2.7362,628539.0
2020-04-30 15:35:00,6.89,6.91,6.88,6.91,606738.0,2.7362,2.7442,2.7323,2.7442,606738.0
2020-04-30 15:40:00,6.91,6.94,6.9,6.94,588559.0,2.7442,2.7561,2.7402,2.7561,588559.0
2020-04-30 15:45:00,6.94,6.94,6.91,6.92,480386.0,2.7561,2.7561,2.7442,2.7481,480386.0
2020-04-30 15:50:00,6.92,6.94,6.89,6.93,1491031.0,2.7481,2.7561,2.7362,2.7521,1491031.0
2020-04-30 15:55:00,6.92,6.93,6.9,6.93,1878922.0,2.7481,2.7521,2.7402,2.7521,1878922.0
2020-05-01 09:30:00,6.75,6.75,6.67,6.71,258142.0,2.6806,2.6806,2.6489,2.6647,258142.0
2020-05-01 09:35:00,6.71,6.72,6.66,6.67,84254.0,2.6647,2.6687,2.6449,2.6489,84254.0
2020-05-01 09:40:00,6.68,6.68,6.63,6.64,227484.0,2.6528,2.6528,2.633,2.6369,227484.0
2020-05-01 09:45:00,6.63,6.66,6.61,6.63,146072.0,2.633,2.6449,2.625,2.633,146072.0
2020-05-01 09:50:00,6.64,6.64,6.52,6.52,640172.0,2.6369,2.6369,2.5893,2.5893,640172.0
2020-05-01 09:55:00,6.53,6.57,6.47,6.54,882539.0,2.5933,2.6091,2.5694,2.5972,882539.0
2020-05-01 10:00:00,6.54,6.58,6.53,6.57,491376.0,2.5972,2.6131,2.5933,2.6091,491376.0
2020-05-01 10:05:00,6.57,6.6,6.56,6.56,136766.0,2.6091,2.6211,2.6052,2.6052,136766.0
2020-05-01 10:10:00,6.56,6.56,6.5,6.52,335468.0,2.6052,2.6052,2.5814,2.5893,335468.0
2020-05-01 10:15:00,6.53,6.54,6.47,6.48,599944.0,2.5933,2.5972,2.5694,2.5734,599944.0
2020-05-01 10:20:00,6.48,6.54,6.47,6.52,231573.0,2.5734,2.5972,2.5694,2.5893,231573.0
2020-05-01 10:25:00,6.53,6.54,6.5,6.51,142375.0,2.5933,2.5972,2.5814,2.5853,142375.0
2020-05-01 10:30:00,6.52,6.54,6.48,6.52,229255.0,2.5893,2.5972,2.5734,2.5893,229255.0
2020-05-01 10:35:00,6.52,6.55,6.51,6.55,313089.0,2.5893,2.6012,2.5853,2.6012,313089.0
2020-05-01 10:40:00,6.54,6.55,6.53,6.53,166870.0,2.5972,2.6012,2.5933,2.5933,166870.0
2020-05-01 10:45:00,6.53,6.55,6.52,6.53,77384.0,2.5933,2.6012,2.5893,2.5933,77384.0
2020-05-01 10:50:00,6.54,6.54,6.52,6.53,370766.0,2.5972,2.5972,2.5893,2.5933,370766.0
2020-05-01 10:55:00,6.53,6.57,6.51,6.57,305314.0,2.5933,2.6091,2.5853,2.6091,305314.0
2020-05-01 11:00:00,6.57,6.58,6.55,6.56,131444.0,2.6091,2.6131,2.6012,2.6052,131444.0
2020-05-01 11:05:00,6.56,6.57,6.55,6.56,86374.0,2.6052,2.6091,2.6012,2.6052,86374.0
2020-05-01 11:10:00,6.56,6.56,6.54,6.56,86559.0,2.6052,2.6052,2.5972,2.6052,86559.0
2020-05-01 11:15:00,6.56,6.56,6.52,6.54,74870.0,2.6052,2.6052,2.5893,2.5972,74870.0
2020-05-01 11:20:00,6.54,6.55,6.52,6.53,210643.0,2.5972,2.6012,2.5893,2.5933,210643.0
2020-05-01 11:25:00,6.52,6.53,6.52,6.53,33768.0,2.5893,2.5933,2.5893,2.5933,33768.0
2020-05-01 11:30:00,6.53,6.53,6.51,6.51,130421.0,2.5933,2.5933,2.5853,2.5853,130421.0
2020-05-01 11:35:00,6.52,6.52,6.5,6.5,119316.0,2.5893,2.5893,2.5814,2.5814,119316.0
2020-05-01 11:40:00,6.5,6.51,6.46,6.47,158389.0,2.5814,2.5853,2.5655,2.5694,158389.0
2020-05-01 11:45:00,6.48,6.49,6.45,6.45,128011.0,2.5734,2.5774,2.5615,2.5615,128011.0
2020-05-01 11:50:00,6.46,6.46,6.37,6.4,673575.0,2.5655,2.5655,2.5297,2.5416,673575.0
2020-05-01 11:55:00,6.4,6.42,6.39,6.41,188625.0,2.5416,2.5496,2.5377,2.5456,188625.0
2020-05-01 12:00:00,6.41,6.42,6.39,6.41,181490.0,2.5456,2.5496,2.5377,2.5456,181490.0
2020-05-01 12:05:00,6.41,6.42,6.4,6.42,110039.0,2.5456,2.5496,2.5416,2.5496,110039.0
2020-05-01 12:10:00,6.42,6.49,6.41,6.48,352946.0,2.5496,2.5774,2.5456,2.5734,352946.0
2020-05-01 12:15:00,6.49,6.49,6.45,6.47,233067.0,2.5774,2.5774,2.5615,2.5694,233067.0
2020-05-01 12:20:00,6.47,6.48,6.43,6.44,85311.0,2.5694,2.5734,2.5536,2.5575,85311.0
2020-05-01 12:25:00,6.44,6.45,6.43,6.43,51491.0,2.5575,2.5615,2.5536,2.5536,51491.0
2020-05-01 12:30:00,6.43,6.48,6.42,6.47,215765.0,2.5536,2.5734,2.5496,2.5694,215765.0
2020-05-01 12:35:00,6.47,6.47,6.44,6.46,71726.0,2.5694,2.5694,2.5575,2.5655,71726.0
2020-05-01 12:40:00,6.45,6.47,6.44,6.45,98260.0,2.5615,2.5694,2.5575,2.5615,98260.0
2020-05-01 12:45:00,6.46,6.48,6.45,6.47,46482.0,2.5655,2.5734,2.5615,2.5694,46482.0
2020-05-01 12:50:00,6.47,6.48,6.46,6.48,150659.0,2.5694,2.5734,2.5655,2.5734,150659.0
2020-05-01 12:55:00,6.47,6.48,6.46,6.46,99059.0,2.5694,2.5734,2.5655,2.5655,99059.0
2020-05-01 13:00:00,6.46,6.5,6.46,6.49,136745.0,2.5655,2.5814,2.5655,2.5774,136745.0
2020-05-01 13:05:00,6.5,6.5,6.49,6.49,29989.0,2.5814,2.5814,2.5774,2.5774,29989.0
2020-05-01 13:10:00,6.5,6.52,6.49,6.5,129365.0,2.5814,2.5893,2.5774,2.5814,129365.0
2020-05-01 13:15:00,6.5,6.51,6.47,6.49,219553.0,2.5814,2.5853,2.5694,2.5774,219553.0
2020-05-01 13:20:00,6.49,6.5,6.47,6.49,388688.0,2.5774,2.5814,2.5694,2.5774,388688.0
2020-05-01 13:25:00,6.49,6.49,6.48,6.48,66964.0,2.5774,2.5774,2.5734,2.5734,66964.0
2020-05-01 13:30:00,6.49,6.51,6.48,6.48,266651.0,2.5774,2.5853,2.5734,2.5734,266651.0
2020-05-01 13:35:00,6.48,6.5,6.47,6.48,173076.0,2.5734,2.5814,2.5694,2.5734,173076.0
2020-05-01 13:40:00,6.48,6.49,6.47,6.48,116665.0,2.5734,2.5774,2.5694,2.5734,116665.0
2020-05-01 13:45:00,6.48,6.49,6.47,6.47,48438.0,2.5734,2.5774,2.5694,2.5694,48438.0
2020-05-01 13:50:00,6.48,6.5,6.47,6.49,135245.0,2.5734,2.5814,2.5694,2.5774,135245.0
2020-05-01 13:55:00,6.49,6.49,6.48,6.49,38776.0,2.5774,2.5774,2.5734,2.5774,38776.0
2020-05-01 14:00:00,6.48,6.51,6.48,6.51,114874.0,2.5734,2.5853,2.5734,2.5853,114874.0
2020-05-01 14:05:00,6.51,6.52,6.47,6.49,380753.0,2.5853,2.5893,2.5694,2.5774,380753.0
2020-05-01 14:10:00,6.49,6.5,6.48,6.49,167601.0,2.5774,2.5814,2.5734,2.5774,167601.0
2020-05-01 14:15:00,6.5,6.5,6.48,6.49,136476.0,2.5814,2.5814,2.5734,2.5774,136476.0
2020-05-01 14:20:00,6.48,6.5,6.48,6.49,192937.0,2.5734,2.5814,2.5734,2.5774,192937.0
2020-05-01 14:25:00,6.49,6.5,6.48,6.49,609408.0,2.5774,2.5814,2.5734,2.5774,609408.0
2020-05-01 14:30:00,6.48,6.49,6.46,6.46,205935.0,2.5734,2.5774,2.5655,2.5655,205935.0
2020-05-01 14:35:00,6.46,6.48,6.44,6.48,207480.0,2.5655,2.5734,2.5575,2.5734,207480.0
2020-05-01 14:40:00,6.48,6.49,6.47,6.49,119592.0,2.5734,2.5774,2.5694,2.5774,119592.0
2020-05-01 14:45:00,6.49,6.49,6.47,6.48,50522.0,2.5774,2.5774,2.5694,2.5734,50522.0
2020-05-01 14:50:00,6.47,6.47,6.45,6.46,181583.0,2.5694,2.5694,2.5615,2.5655,181583.0
2020-05-01 14:55:00,6.46,6.47,6.45,6.45,95711.0,2.5655,2.5694,2.5615,2.5615,95711.0
2020-05-01 15:00:00,6.45,6.47,6.44,6.45,337719.0,2.5615,2.5694,2.5575,2.5615,337719.0
2020-05-01 15:05:00,6.44,6.45,6.43,6.45,112816.0,2.5575,2.5615,2.5536,2.5615,112816.0
2020-05-01 15:10:00,6.44,6.47,6.44,6.47,110908.0,2.5575,2.5694,2.5575,2.5694,110908.0
2020-05-01 15:15:00,6.47,6.49,6.46,6.49,319050.0,2.5694,2.5774,2.5655,2.5774,319050.0
2020-05-01 15:20:00,6.49,6.5,6.48,6.49,900372.0,2.5774,2.5814,2.5734,2.5774,900372.0
2020-05-01 15:25:00,6.5,6.52,6.49,6.5,222510.0,2.5814,2.5893,2.5774,2.5814,222510.0
2020-05-01 15:30:00,6.5,6.54,6.5,6.53,454034.0,2.5814,2.5972,2.5814,2.5933,454034.0
2020-05-01 15:35:00,6.53,6.55,6.51,6.52,338631.0,2.5933,2.6012,2.5853,2.5893,338631.0
2020-05-01 15:40:00,6.51,6.54,6.51,6.54,879381.0,2.5853,2.5972,2.5853,2.5972,879381.0
2020-05-01 15:45:00,6.54,6.55,6.52,6.54,432397.0,2.5972,2.6012,2.5893,2.5972,432397.0
2020-05-01 15:50:00,6.54,6.56,6.52,6.54,740330.0,2.5972,2.6052,2.5893,2.5972,740330.0
2020-05-01 15:55:00,6.54,6.57,6.53,6.57,1519445.0,2.5972,2.6091,2.5933,2.6091,1519445.0
2020-05-04 09:30:00,6.45,6.54,6.43,6.52,597484.0,2.5615,2.5972,2.5536,2.5893,597484.0
2020-05-04 09:35:00,6.52,6.52,6.47,6.49,339359.0,2.5893,2.5893,2.5694,2.5774,339359.0
2020-05-04 09:40:00,6.49,6.55,6.47,6.54,328649.0,2.5774,2.6012,2.5694,2.5972,328649.0
2020-05-04 09:45:00,6.54,6.56,6.52,6.55,540843.0,2.5972,2.6052,2.5893,2.6012,540843.0
2020-05-04 09:50:00,6.56,6.57,6.51,6.57,456588.0,2.6052,2.6091,2.5853,2.6091,456588.0
2020-05-04 09:55:00,6.57,6.59,6.55,6.57,373576.0,2.6091,2.6171,2.6012,2.6091,373576.0
2020-05-04 10:00:00,6.56,6.6,6.55,6.58,307178.0,2.6052,2.6211,2.6012,2.6131,307178.0
2020-05-04 10:05:00,6.59,6.62,6.57,6.58,317403.0,2.6171,2.629,2.6091,2.6131,317403.0
2020-05-04 10:10:00,6.58,6.59,6.56,6.58,249744.0,2.6131,2.6171,2.6052,2.6131,249744.0
2020-05-04 10:15:00,6.58,6.62,6.57,6.6,498569.0,2.6131,2.629,2.6091,2.6211,498569.0
2020-05-04 10:20:00,6.6,6.61,6.54,6.55,348845.0,2.6211,2.625,2.5972,2.6012,348845.0
2020-05-04 10:25:00,6.55,6.56,6.52,6.55,258992.0,2.6012,2.6052,2.5893,2.6012,258992.0
2020-05-04 10:30:00,6.54,6.55,6.51,6.52,231331.0,2.5972,2.6012,2.5853,2.5893,231331.0
2020-05-04 10:35:00,6.52,6.54,6.51,6.52,265333.0,2.5893,2.5972,2.5853,2.5893,265333.0
2020-05-04 10:40:00,6.53,6.54,6.5,6.53,588316.0,2.5933,2.5972,2.5814,2.5933,588316.0
2020-05-04 10:45:00,6.53,6.53,6.49,6.52,172358.0,2.5933,2.5933,2.5774,2.5893,172358.0
2020-05-04 10:50:00,6.52,6.53,6.5,6.52,247629.0,2.5893,2.5933,2.5814,2.5893,247629.0
2020-05-04 10:55:00,6.53,6.53,6.48,6.49,119468.0,2.5933,2.5933,2.5734,2.5774,119468.0
2020-05-04 11:00:00,6.48,6.49,6.47,6.48,214191.0,2.5734,2.5774,2.5694,2.5734,214191.0
2020-05-04 11:05:00,6.48,6.49,6.47,6.48,307790.0,2.5734,2.5774,2.5694,2.5734,307790.0
2020-05-04 11:10:00,6.47,6.49,6.46,6.48,145210.0,2.5694,2.5774,2.5655,2.5734,145210.0
2020-05-04 11:15:00,6.48,6.51,6.47,6.5,97298.0,2.5734,2.5853,2.5694,2.5814,97298.0
2020-05-04 11:20:00,6.5,6.51,6.46,6.49,221868.0,2.5814,2.5853,2.5655,2.5774,221868.0
2020-05-04 11:25:00,6.48,6.49,6.45,6.46,229317.0,2.5734,2.5774,2.5615,2.5655,229317.0
2020-05-04 11:30:00,6.46,6.46,6.42,6.43,256380.0,2.5655,2.5655,2.5496,2.5536,256380.0
2020-05-04 11:35:00,6.43,6.47,6.42,6.47,204519.0,2.5536,2.5694,2.5496,2.5694,204519.0
2020-05-04 11:40:00,6.47,6.47,6.45,6.46,97228.0,2.5694,2.5694,2.5615,2.5655,97228.0
2020-05-04 11:45:00,6.46,6.46,6.44,6.46,84518.0,2.5655,2.5655,2.5575,2.5655,84518.0
2020-05-04 11:50:00,6.46,6.46,6.43,6.45,126680.0,2.5655,2.5655,2.5536,2.5615,126680.0
2020-05-04 11:55:00,6.45,6.45,6.41,6.42,79887.0,2.5615,2.5615,2.5456,2.5496,79887.0
2020-05-04 12:00:00,6.42,6.43,6.41,6.42,274606.0,2.5496,2.5536,2.5456,2.5496,274606.0
2020-05-04 12:05:00,6.42,6.43,6.41,6.43,85452.0,2.5496,2.5536,2.5456,2.5536,85452.0
2020-05-04 12:10:00,6.43,6.44,6.41,6.42,153472.0,2.5536,2.5575,2.5456,2.5496,153472.0
2020-05-04 12:15:00,6.42,6.43,6.41,6.42,46566.0,2.5496,2.5536,2.5456,2.5496,46566.0
2020-05-04 12:20:00,6.42,6.43,6.41,6.43,99463.0,2.5496,2.5536,2.5456,2.5536,99463.0
2020-05-04 12:25:00,6.43,6.46,6.42,6.44,249326.0,2.5536,2.5655,2.5496,2.5575,249326.0
2020-05-04 12:30:00,6.44,6.46,6.43,6.45,178798.0,2.5575,2.5655,2.5536,2.5615,178798.0
2020-05-04 12:35:00,6.44,6.45,6.42,6.43,71848.0,2.5575,2.5615,2.5496,2.5536,71848.0
2020-05-04 12:40:00,6.43,6.45,6.42,6.45,122386.0,2.5536,2.5615,2.5496,2.5615,122386.0
2020-05-04 12:45:00,6.45,6.45,6.43,6.44,80276.0,2.5615,2.5615,2.5536,2.5575,80276.0
2020-05-04 12:50:00,6.43,6.44,6.43,6.44,52471.0,2.5536,2.5575,2.5536,2.5575,52471.0
2020-05-04 12:55:00,6.44,6.46,6.43,6.46,114838.0,2.5575,2.5655,2.5536,2.5655,114838.0
2020-05-04 13:00:00,6.46,6.46,6.45,6.46,30132.0,2.5655,2.5655,2.5615,2.5655,30132.0
2020-05-04 13:05:00,6.46,6.46,6.44,6.46,121534.0,2.5655,2.5655,2.5575,2.5655,121534.0
2020-05-04 13:10:00,6.45,6.46,6.42,6.43,118574.0,2.5615,2.5655,2.5496,2.5536,118574.0
2020-05-04 13:15:00,6.43,6.43,6.4,6.41,129923.0,2.5536,2.5536,2.5416,2.5456,129923.0
2020-05-04 13:20:00,6.41,6.41,6.4,6.41,34643.0,2.5456,2.5456,2.5416,2.5456,34643.0
2020-05-04 13:25:00,6.41,6.43,6.4,6.42,184111.0,2.5456,2.5536,2.5416,2.5496,184111.0
2020-05-04 13:30:00,6.42,6.43,6.41,6.42,124245.0,2.5496,2.5536,2.5456,2.5496,124245.0
2020-05-04 13:35:00,6.42,6.43,6.41,6.42,80896.0,2.5496,2.5536,2.5456,2.5496,80896.0
2020-05-04 13:40:00,6.42,6.42,6.4,6.41,101002.0,2.5496,2.5496,2.5416,2.5456,101002.0
2020-05-04 13:45:00,6.41,6.44,6.41,6.44,158707.0,2.5456,2.5575,2.5456,2.5575,158707.0
2020-05-04 13:50:00,6.44,6.44,6.42,6.43,120408.0,2.5575,2.5575,2.5496,2.5536,120408.0
2020-05-04 13:55:00,6.42,6.44,6.41,6.42,48443.0,2.5496,2.5575,2.5456,2.5496,48443.0
2020-05-04 14:00:00,6.42,6.44,6.41,6.42,77082.0,2.5496,2.5575,2.5456,2.5496,77082.0
2020-05-04 14:05:00,6.42,6.43,6.4,6.41,106461.0,2.5496,2.5536,2.5416,2.5456,106461.0
2020-05-04 14:10:00,6.41,6.45,6.4,6.43,150051.0,2.5456,2.5615,2.5416,2.5536,150051.0
2020-05-04 14:15:00,6.43,6.45,6.42,6.45,115451.0,2.5536,2.5615,2.5496,2.5615,115451.0
2020-05-04 14:20:00,6.45,6.46,6.43,6.45,122231.0,2.5615,2.5655,2.5536,2.5615,122231.0
2020-05-04 14:25:00,6.45,6.47,6.43,6.47,145556.0,2.5615,2.5694,2.5536,2.5694,145556.0
2020-05-04 14:30:00,6.47,6.5,6.46,6.48,189994.0,2.5694,2.5814,2.5655,2.5734,189994.0
2020-05-04 14:35:00,6.48,6.49,6.46,6.47,150081.0,2.5734,2.5774,2.5655,2.5694,150081.0
2020-05-04 14:40:00,6.47,6.49,6.46,6.48,63393.0,2.5694,2.5774,2.5655,2.5734,63393.0
2020-05-04 14:45:00,6.49,6.49,6.48,6.49,59781.0,2.5774,2.5774,2.5734,2.5774,59781.0
2020-05-04 14:50:00,6.49,6.5,6.48,6.49,140852.0,2.5774,2.5814,2.5734,2.5774,140852.0
2020-05-04 14:55:00,6.49,6.5,6.47,6.5,132509.0,2.5774,2.5814,2.5694,2.5814,132509.0
2020-05-04 15:00:00,6.5,6.5,6.48,6.49,142747.0,2.5814,2.5814,2.5734,2.5774,142747.0
2020-05-04 15:05:00,6.5,6.5,6.48,6.49,170481.0,2.5814,2.5814,2.5734,2.5774,170481.0
2020-05-04 15:10:00,6.49,6.51,6.48,6.5,205156.0,2.5774,2.5853,2.5734,2.5814,205156.0
2020-05-04 15:15:00,6.5,6.52,6.5,6.51,276185.0,2.5814,2.5893,2.5814,2.5853,276185.0
2020-05-04 15:20:00,6.51,6.54,6.51,6.53,221768.0,2.5853,2.5972,2.5853,2.5933,221768.0
2020-05-04 15:25:00,6.53,6.55,6.51,6.54,373693.0,2.5933,2.6012,2.5853,2.5972,373693.0
2020-05-04 15:30:00,6.54,6.58,6.54,6.57,356733.0,2.5972,2.6131,2.5972,2.6091,356733.0
2020-05-04 15:35:00,6.57,6.57,6.54,6.54,352051.0,2.6091,2.6091,2.5972,2.5972,352051.0
2020-05-04 15:40:00,6.55,6.58,6.54,6.57,368376.0,2.6012,2.6131,2.5972,2.6091,368376.0
2020-05-04 15:45:00,6.58,6.58,6.56,6.57,434506.0,2.6131,2.6131,2.6052,2.6091,434506.0
2020-05-04 15:50:00,6.55,6.58,6.53,6.57,1282239.0,2.6012,2.6131,2.5933,2.6091,1282239.0
2020-05-04 15:55:00,6.56,6.57,6.52,6.53,1673299.0,2.6052,2.6091,2.5893,2.5933,1673299.0
2020-05-05 09:30:00,6.81,6.88,6.78,6.86,788438.0,2.7045,2.7323,2.6925,2.7243,788438.0
2020-05-05 09:35:00,6.86,6.92,6.84,6.91,820154.0,2.7243,2.7481,2.7164,2.7442,820154.0
2020-05-05 09:40:00,6.91,6.97,6.9,6.92,389241.0,2.7442,2.768,2.7402,2.7481,389241.0
2020-05-05 09:45:00,6.92,6.94,6.88,6.91,558407.0,2.7481,2.7561,2.7323,2.7442,558407.0
2020-05-05 09:50:00,6.91,6.94,6.9,6.9,314167.0,2.7442,2.7561,2.7402,2.7402,314167.0
2020-05-05 09:55:00,6.91,6.94,6.9,6.93,488450.0,2.7442,2.7561,2.7402,2.7521,488450.0
2020-05-05 10:00:00,6.93,6.96,6.92,6.96,231420.0,2.7521,2.764,2.7481,2.764,231420.0
2020-05-05 10:05:00,6.95,6.97,6.89,6.89,488760.0,2.7601,2.768,2.7362,2.7362,488760.0
2020-05-05 10:10:00,6.9,6.9,6.86,6.87,152192.0,2.7402,2.7402,2.7243,2.7283,152192.0
2020-05-05 10:15:00,6.87,6.9,6.84,6.86,389012.0,2.7283,2.7402,2.7164,2.7243,389012.0
2020-05-05 10:20:00,6.85,6.86,6.79,6.83,429084.0,2.7203,2.7243,2.6965,2.7124,429084.0
2020-05-05 10:25:00,6.83,6.84,6.78,6.79,414321.0,2.7124,2.7164,2.6925,2.6965,414321.0
2020-05-05 10:30:00,6.79,6.81,6.78,6.79,348816.0,2.6965,2.7045,2.6925,2.6965,348816.0
2020-05-05 10:35:00,6.8,6.83,6.79,6.82,2265341.0,2.7005,2.7124,2.6965,2.7084,2265341.0
2020-05-05 10:40:00,6.82,6.87,6.82,6.85,636385.0,2.7084,2.7283,2.7084,2.7203,636385.0
2020-05-05 10:45:00,6.85,6.86,6.83,6.84,315722.0,2.7203,2.7243,2.7124,2.7164,315722.0
2020-05-05 10:50:00,6.84,6.88,6.83,6.88,256787.0,2.7164,2.7323,2.7124,2.7323,256787.0
2020-05-05 10:55:00,6.88,6.89,6.83,6.83,543421.0,2.7323,2.7362,2.7124,2.7124,543421.0
2020-05-05 11:00:00,6.83,6.86,6.82,6.86,390920.0,2.7124,2.7243,2.7084,2.7243,390920.0
2020-05-05 11:05:00,6.87,6.88,6.86,6.87,220497.0,2.7283,2.7323,2.7243,2.7283,220497.0
2020-05-05 11:10:00,6.87,6.88,6.84,6.87,217359.0,2.7283,2.7323,2.7164,2.7283,217359.0
2020-05-05 11:15:00,6.87,6.88,6.81,6.83,365610.0,2.7283,2.7323,2.7045,2.7124,365610.0
2020-05-05 11:20:00,6.83,6.87,6.83,6.86,201524.0,2.7124,2.7283,2.7124,2.7243,201524.0
2020-05-05 11:25:00,6.86,6.88,6.85,6.87,108633.0,2.7243,2.7323,2.7203,2.7283,108633.0
2020-05-05 11:30:00,6.87,6.89,6.86,6.89,372920.0,2.7283,2.7362,2.7243,2.7362,372920.0
2020-05-05 11:35:00,6.89,6.9,6.88,6.89,254886.0,2.7362,2.7402,2.7323,2.7362,254886.0
2020-05-05 11:40:00,6.89,6.91,6.88,6.91,141262.0,2.7362,2.7442,2.7323,2.7442,141262.0
2020-05-05 11:45:00,6.91,6.92,6.89,6.91,179926.0,2.7442,2.7481,2.7362,2.7442,179926.0
2020-05-05 11:50:00,6.91,6.92,6.89,6.9,198871.0,2.7442,2.7481,2.7362,2.7402,198871.0
2020-05-05 11:55:00,6.91,6.91,6.88,6.89,142178.0,2.7442,2.7442,2.7323,2.7362,142178.0
2020-05-05 12:00:00,6.89,6.9,6.86,6.87,293641.0,2.7362,2.7402,2.7243,2.7283,293641.0
2020-05-05 12:05:00,6.87,6.9,6.86,6.9,152070.0,2.7283,2.7402,2.7243,2.7402,152070.0
2020-05-05 12:10:00,6.9,6.91,6.89,6.9,85606.0,2.7402,2.7442,2.7362,2.7402,85606.0
2020-05-05 12:15:00,6.9,6.92,6.89,6.9,166158.0,2.7402,2.7481,2.7362,2.7402,166158.0
2020-05-05 12:20:00,6.9,6.92,6.89,6.91,197286.0,2.7402,2.7481,2.7362,2.7442,197286.0
2020-05-05 12:25:00,6.91,6.91,6.89,6.9,79815.0,2.7442,2.7442,2.7362,2.7402,79815.0
2020-05-05 12:30:00,6.9,6.92,6.89,6.9,253449.0,2.7402,2.7481,2.7362,2.7402,253449.0
2020-05-05 12:35:00,6.9,6.91,6.88,6.9,214785.0,2.7402,2.7442,2.7323,2.7402,214785.0
2020-05-05 12:40:00,6.9,6.9,6.87,6.88,197072.0,2.7402,2.7402,2.7283,2.7323,197072.0
2020-05-05 12:45:00,6.88,6.9,6.88,6.89,329179.0,2.7323,2.7402,2.7323,2.7362,329179.0
2020-05-05 12:50:00,6.89,6.89,6.87,6.88,362284.0,2.7362,2.7362,2.7283,2.7323,362284.0
2020-05-05 12:55:00,6.89,6.89,6.86,6.87,176505.0,2.7362,2.7362,2.7243,2.7283,176505.0
2020-05-05 13:00:00,6.87,6.89,6.84,6.85,325179.0,2.7283,2.7362,2.7164,2.7203,325179.0
2020-05-05 13:05:00,6.85,6.85,6.83,6.83,346616.0,2.7203,2.7203,2.7124,2.7124,346616.0
2020-05-05 13:10:00,6.83,6.84,6.82,6.82,189574.0,2.7124,2.7164,2.7084,2.7084,189574.0
2020-05-05 13:15:00,6.82,6.83,6.81,6.82,324620.0,2.7084,2.7124,2.7045,2.7084,324620.0
2020-05-05 13:20:00,6.81,6.82,6.8,6.82,274373.0,2.7045,2.7084,2.7005,2.7084,274373.0
2020-05-05 13:25:00,6.82,6.82,6.78,6.79,264883.0,2.7084,2.7084,2.6925,2.6965,264883.0
2020-05-05 13:30:00,6.79,6.83,6.78,6.83,436629.0,2.6965,2.7124,2.6925,2.7124,436629.0
2020-05-05 13:35:00,6.83,6.84,6.81,6.82,173094.0,2.7124,2.7164,2.7045,2.7084,173094.0
2020-05-05 13:40:00,6.82,6.84,6.81,6.83,184705.0,2.7084,2.7164,2.7045,2.7124,184705.0
2020-05-05 13:45:00,6.83,6.84,6.82,6.83,97052.0,2.7124,2.7164,2.7084,2.7124,97052.0
2020-05-05 13:50:00,6.83,6.86,6.83,6.86,237017.0,2.7124,2.7243,2.7124,2.7243,237017.0
2020-05-05 13:55:00,6.86,6.86,6.84,6.85,87651.0,2.7243,2.7243,2.7164,2.7203,87651.0
2020-05-05 14:00:00,6.85,6.86,6.83,6.85,111246.0,2.7203,2.7243,2.7124,2.7203,111246.0
2020-05-05 14:05:00,6.85,6.87,6.84,6.86,119084.0,2.7203,2.7283,2.7164,2.7243,119084.0
2020-05-05 14:10:00,6.87,6.88,6.86,6.86,255148.0,2.7283,2.7323,2.7243,2.7243,255148.0
2020-05-05 14:15:00,6.87,6.87,6.85,6.87,73594.0,2.7283,2.7283,2.7203,2.7283,73594.0
2020-05-05 14:20:00,6.87,6.88,6.84,6.85,272057.0,2.7283,2.7323,2.7164,2.7203,272057.0
2020-05-05 14:25:00,6.85,6.86,6.84,6.85,256036.0,2.7203,2.7243,2.7164,2.7203,256036.0
2020-05-05 14:30:00,6.85,6.86,6.83,6.84,202248.0,2.7203,2.7243,2.7124,2.7164,202248.0
2020-05-05 14:35:00,6.84,6.86,6.84,6.86,134075.0,2.7164,2.7243,2.7164,2.7243,134075.0
2020-05-05 14:40:00,6.85,6.86,6.84,6.85,129465.0,2.7203,2.7243,2.7164,2.7203,129465.0
2020-05-05 14:45:00,6.85,6.85,6.83,6.84,104202.0,2.7203,2.7203,2.7124,2.7164,104202.0
2020-05-05 14:50:00,6.84,6.85,6.82,6.83,100399.0,2.7164,2.7203,2.7084,2.7124,100399.0
2020-05-05 14:55:00,6.83,6.84,6.81,6.82,306284.0,2.7124,2.7164,2.7045,2.7084,306284.0
2020-05-05 15:00:00,6.83,6.83,6.8,6.81,222463.0,2.7124,2.7124,2.7005,2.7045,222463.0
2020-05-05 15:05:00,6.81,6.82,6.8,6.81,83992.0,2.7045,2.7084,2.7005,2.7045,83992.0
2020-05-05 15:10:00,6.81,6.82,6.8,6.82,94210.0,2.7045,2.7084,2.7005,2.7084,94210.0
2020-05-05 15:15:00,6.82,6.82,6.74,6.76,681603.0,2.7084,2.7084,2.6767,2.6846,681603.0
2020-05-05 15:20:00,6.77,6.79,6.76,6.79,389946.0,2.6886,2.6965,2.6846,2.6965,389946.0
2020-05-05 15:25:00,6.79,6.79,6.74,6.75,337122.0,2.6965,2.6965,2.6767,2.6806,337122.0
2020-05-05 15:30:00,6.75,6.76,6.72,6.74,323895.0,2.6806,2.6846,2.6687,2.6767,323895.0
2020-05-05 15:35:00,6.74,6.74,6.67,6.69,999327.0,2.6767,2.6767,2.6489,2.6568,999327.0
2020-05-05 15:40:00,6.69,6.72,6.68,6.72,523104.0,2.6568,2.6687,2.6528,2.6687,523104.0
2020-05-05 15:45:00,6.71,6.74,6.71,6.73,543101.0,2.6647,2.6767,2.6647,2.6727,543101.0
2020-05-05 15:50:00,6.72,6.78,6.71,6.75,625038.0,2.6687,2.6925,2.6647,2.6806,625038.0
2020-05-05 15:55:00,6.75,6.76,6.69,6.74,1211859.0,2.6806,2.6846,2.6568,2.6767,1211859.0
2020-05-06 09:30:00,6.59,6.65,6.56,6.62,584245.0,2.6171,2.6409,2.6052,2.629,584245.0
2020-05-06 09:35:00,6.62,6.68,6.61,6.65,242653.0,2.629,2.6528,2.625,2.6409,242653.0
2020-05-06 09:40:00,6.64,6.65,6.58,6.59,221367.0,2.6369,2.6409,2.6131,2.6171,221367.0
2020-05-06 09:45:00,6.59,6.6,6.55,6.56,267387.0,2.6171,2.6211,2.6012,2.6052,267387.0
2020-05-06 09:50:00,6.57,6.57,6.5,6.5,285863.0,2.6091,2.6091,2.5814,2.5814,285863.0
2020-05-06 09:55:00,6.51,6.51,6.47,6.49,310704.0,2.5853,2.5853,2.5694,2.5774,310704.0
2020-05-06 10:00:00,6.49,6.51,6.43,6.44,718359.0,2.5774,2.5853,2.5536,2.5575,718359.0
2020-05-06 10:05:00,6.44,6.45,6.4,6.4,453684.0,2.5575,2.5615,2.5416,2.5416,453684.0
2020-05-06 10:10:00,6.4,6.41,6.37,6.41,433998.0,2.5416,2.5456,2.5297,2.5456,433998.0
2020-05-06 10:15:00,6.41,6.47,6.39,6.46,313269.0,2.5456,2.5694,2.5377,2.5655,313269.0
2020-05-06 10:20:00,6.45,6.48,6.44,6.45,347270.0,2.5615,2.5734,2.5575,2.5615,347270.0
2020-05-06 10:25:00,6.45,6.48,6.44,6.47,180027.0,2.5615,2.5734,2.5575,2.5694,180027.0
2020-05-06 10:30:00,6.47,6.54,6.46,6.47,323850.0,2.5694,2.5972,2.5655,2.5694,323850.0
2020-05-06 10:35:00,6.47,6.48,6.43,6.43,236196.0,2.5694,2.5734,2.5536,2.5536,236196.0
2020-05-06 10:40:00,6.43,6.45,6.41,6.44,268575.0,2.5536,2.5615,2.5456,2.5575,268575.0
2020-05-06 10:45:00,6.44,6.48,6.43,6.47,494050.0,2.5575,2.5734,2.5536,2.5694,494050.0
2020-05-06 10:50:00,6.46,6.49,6.46,6.48,611862.0,2.5655,2.5774,2.5655,2.5734,611862.0
2020-05-06 10:55:00,6.48,6.48,6.45,6.47,285541.0,2.5734,2.5734,2.5615,2.5694,285541.0
2020-05-06 11:00:00,6.47,6.48,6.45,6.45,360626.0,2.5694,2.5734,2.5615,2.5615,360626.0
2020-05-06 11:05:00,6.45,6.46,6.43,6.44,216257.0,2.5615,2.5655,2.5536,2.5575,216257.0
2020-05-06 11:10:00,6.44,6.45,6.42,6.44,374499.0,2.5575,2.5615,2.5496,2.5575,374499.0
2020-05-06 11:15:00,6.43,6.45,6.42,6.44,293597.0,2.5536,2.5615,2.5496,2.5575,293597.0
2020-05-06 11:20:00,6.44,6.44,6.42,6.42,198584.0,2.5575,2.5575,2.5496,2.5496,198584.0
2020-05-06 11:25:00,6.42,6.44,6.41,6.44,234154.0,2.5496,2.5575,2.5456,2.5575,234154.0
2020-05-06 11:30:00,6.44,6.45,6.41,6.41,185739.0,2.5575,2.5615,2.5456,2.5456,185739.0
2020-05-06 11:35:00,6.41,6.43,6.39,6.43,269841.0,2.5456,2.5536,2.5377,2.5536,269841.0
2020-05-06 11:40:00,6.43,6.44,6.42,6.43,235942.0,2.5536,2.5575,2.5496,2.5536,235942.0
2020-05-06 11:45:00,6.43,6.44,6.41,6.42,145352.0,2.5536,2.5575,2.5456,2.5496,145352.0
2020-05-06 11:50:00,6.41,6.43,6.4,6.41,187003.0,2.5456,2.5536,2.5416,2.5456,187003.0
2020-05-06 11:55:00,6.41,6.43,6.41,6.43,45229.0,2.5456,2.5536,2.5456,2.5536,45229.0
2020-05-06 12:00:00,6.43,6.44,6.42,6.44,76287.0,2.5536,2.5575,2.5496,2.5575,76287.0
2020-05-06 12:05:00,6.44,6.44,6.4,6.41,172740.0,2.5575,2.5575,2.5416,2.5456,172740.0
2020-05-06 12:10:00,6.41,6.43,6.4,6.43,99817.0,2.5456,2.5536,2.5416,2.5536,99817.0
2020-05-06 12:15:00,6.43,6.45,6.42,6.45,114461.0,2.5536,2.5615,2.5496,2.5615,114461.0
2020-05-06 12:20:00,6.45,6.46,6.43,6.46,115885.0,2.5615,2.5655,2.5536,2.5655,115885.0
2020-05-06 12:25:00,6.46,6.46,6.43,6.45,123119.0,2.5655,2.5655,2.5536,2.5615,123119.0
2020-05-06 12:30:00,6.45,6.46,6.44,6.45,122961.0,2.5615,2.5655,2.5575,2.5615,122961.0
2020-05-06 12:35:00,6.46,6.46,6.43,6.44,245376.0,2.5655,2.5655,2.5536,2.5575,245376.0
2020-05-06 12:40:00,6.44,6.45,6.43,6.44,84100.0,2.5575,2.5615,2.5536,2.5575,84100.0
2020-05-06 12:45:00,6.44,6.45,6.43,6.44,179463.0,2.5575,2.5615,2.5536,2.5575,179463.0
2020-05-06 12:50:00,6.43,6.46,6.43,6.45,167738.0,2.5536,2.5655,2.5536,2.5615,167738.0
2020-05-06 12:55:00,6.46,6.46,6.43,6.44,145621.0,2.5655,2.5655,2.5536,2.5575,145621.0
2020-05-06 13:00:00,6.44,6.44,6.41,6.42,232643.0,2.5575,2.5575,2.5456,2.5496,232643.0
2020-05-06 13:05:00,6.42,6.43,6.41,6.42,61827.0,2.5496,2.5536,2.5456,2.5496,61827.0
2020-05-06 13:10:00,6.42,6.42,6.4,6.41,132056.0,2.5496,2.5496,2.5416,2.5456,132056.0
2020-05-06 13:15:00,6.41,6.42,6.4,6.42,110476.0,2.5456,2.5496,2.5416,2.5496,110476.0
2020-05-06 13:20:00,6.42,6.44,6.38,6.39,536722.0,2.5496,2.5575,2.5337,2.5377,536722.0
2020-05-06 13:25:00,6.39,6.4,6.38,6.39,591379.0,2.5377,2.5416,2.5337,2.5377,591379.0
2020-05-06 13:30:00,6.39,6.39,6.38,6.38,53124.0,2.5377,2.5377,2.5337,2.5337,53124.0
2020-05-06 13:35:00,6.38,6.4,6.38,6.4,467327.0,2.5337,2.5416,2.5337,2.5416,467327.0
2020-05-06 13:40:00,6.4,6.4,6.38,6.39,106893.0,2.5416,2.5416,2.5337,2.5377,106893.0
2020-05-06 13:45:00,6.38,6.39,6.37,6.38,325436.0,2.5337,2.5377,2.5297,2.5337,325436.0
2020-05-06 13:50:00,6.38,6.39,6.37,6.37,403113.0,2.5337,2.5377,2.5297,2.5297,403113.0
2020-05-06 13:55:00,6.38,6.39,6.35,6.37,302926.0,2.5337,2.5377,2.5218,2.5297,302926.0
2020-05-06 14:00:00,6.37,6.38,6.35,6.36,725682.0,2.5297,2.5337,2.5218,2.5258,725682.0
2020-05-06 14:05:00,6.35,6.36,6.33,6.35,498041.0,2.5218,2.5258,2.5138,2.5218,498041.0
2020-05-06 14:10:00,6.35,6.36,6.33,6.33,187407.0,2.5218,2.5258,2.5138,2.5138,187407.0
2020-05-06 14:15:00,6.33,6.38,6.33,6.38,298641.0,2.5138,2.5337,2.5138,2.5337,298641.0
2020-05-06 14:20:00,6.38,6.39,6.37,6.39,155665.0,2.5337,2.5377,2.5297,2.5377,155665.0
2020-05-06 14:25:00,6.39,6.39,6.36,6.37,395220.0,2.5377,2.5377,2.5258,2.5297,395220.0
2020-05-06 14:30:00,6.37,6.37,6.35,6.35,96291.0,2.5297,2.5297,2.5218,2.5218,96291.0
2020-05-06 14:35:00,6.35,6.37,6.35,6.35,181294.0,2.5218,2.5297,2.5218,2.5218,181294.0
2020-05-06 14:40:00,6.36,6.38,6.35,6.38,198961.0,2.5258,2.5337,2.5218,2.5337,198961.0
2020-05-06 14:45:00,6.37,6.4,6.37,6.39,277679.0,2.5297,2.5416,2.5297,2.5377,277679.0
2020-05-06 14:50:00,6.4,6.41,6.39,6.4,218846.0,2.5416,2.5456,2.5377,2.5416,218846.0
2020-05-06 14:55:00,6.4,6.41,6.37,6.37,390244.0,2.5416,2.5456,2.5297,2.5297,390244.0
2020-05-06 15:00:00,6.38,6.39,6.37,6.38,173433.0,2.5337,2.5377,2.5297,2.5337,173433.0
2020-05-06 15:05:00,6.38,6.4,6.37,6.39,271054.0,2.5337,2.5416,2.5297,2.5377,271054.0
2020-05-06 15:10:00,6.38,6.39,6.36,6.37,171396.0,2.5337,2.5377,2.5258,2.5297,171396.0
2020-05-06 15:15:00,6.37,6.37,6.35,6.37,206427.0,2.5297,2.5297,2.5218,2.5297,206427.0
2020-05-06 15:20:00,6.37,6.37,6.35,6.35,336593.0,2.5297,2.5297,2.5218,2.5218,336593.0
2020-05-06 15:25:00,6.35,6.36,6.34,6.36,524278.0,2.5218,2.5258,2.5178,2.5258,524278.0
2020-05-06 15:30:00,6.36,6.36,6.33,6.34,450383.0,2.5258,2.5258,2.5138,2.5178,450383.0
2020-05-06 15:35:00,6.34,6.35,6.32,6.33,524098.0,2.5178,2.5218,2.5099,2.5138,524098.0
2020-05-06 15:40:00,6.33,6.34,6.31,6.34,441925.0,2.5138,2.5178,2.5059,2.5178,441925.0
2020-05-06 15:45:00,6.33,6.34,6.32,6.34,636378.0,2.5138,2.5178,2.5099,2.5178,636378.0
2020-05-06 15:50:00,6.33,6.36,6.32,6.33,1035520.0,2.5138,2.5258,2.5099,2.5138,1035520.0
2020-05-06 15:55:00,6.33,6.35,6.31,6.33,1440324.0,2.5138,2.5218,2.5059,2.5138,1440324.0
2020-05-07 09:30:00,6.28,6.37,6.28,6.36,811511.0,2.494,2.5297,2.494,2.5258,811511.0
2020-05-07 09:35:00,6.35,6.4,6.33,6.36,496361.0,2.5218,2.5416,2.5138,2.5258,496361.0
2020-05-07 09:40:00,6.36,6.42,6.33,6.39,639311.0,2.5258,2.5496,2.5138,2.5377,639311.0
2020-05-07 09:45:00,6.4,6.41,6.37,6.39,421431.0,2.5416,2.5456,2.5297,2.5377,421431.0
2020-05-07 09:50:00,6.39,6.39,6.35,6.38,308066.0,2.5377,2.5377,2.5218,2.5337,308066.0
2020-05-07 09:55:00,6.38,6.4,6.36,6.37,295016.0,2.5337,2.5416,2.5258,2.5297,295016.0
2020-05-07 10:00:00,6.37,6.37,6.31,6.31,383959.0,2.5297,2.5297,2.5059,2.5059,383959.0
2020-05-07 10:05:00,6.3,6.31,6.28,6.3,425752.0,2.5019,2.5059,2.494,2.5019,425752.0
2020-05-07 10:10:00,6.31,6.31,6.23,6.26,652722.0,2.5059,2.5059,2.4741,2.486,652722.0
2020-05-07 10:15:00,6.25,6.28,6.23,6.26,251244.0,2.4821,2.494,2.4741,2.486,251244.0
2020-05-07 10:20:00,6.27,6.28,6.25,6.27,241042.0,2.49,2.494,2.4821,2.49,241042.0
2020-05-07 10:25:00,6.27,6.3,6.26,6.29,361849.0,2.49,2.5019,2.486,2.498,361849.0
2020-05-07 10:30:00,6.29,6.33,6.28,6.31,235635.0,2.498,2.5138,2.494,2.5059,235635.0
2020-05-07 10:35:00,6.31,6.31,6.27,6.29,207932.0,2.5059,2.5059,2.49,2.498,207932.0
2020-05-07 10:40:00,6.28,6.32,6.28,6.32,233196.0,2.494,2.5099,2.494,2.5099,233196.0
2020-05-07 10:45:00,6.32,6.32,6.24,6.28,410278.0,2.5099,2.5099,2.4781,2.494,410278.0
2020-05-07 10:50:00,6.27,6.29,6.26,6.29,245206.0,2.49,2.498,2.486,2.498,245206.0
2020-05-07 10:55:00,6.29,6.3,6.23,6.25,514026.0,2.498,2.5019,2.4741,2.4821,514026.0
2020-05-07 11:00:00,6.25,6.27,6.25,6.27,333460.0,2.4821,2.49,2.4821,2.49,333460.0
2020-05-07 11:05:00,6.26,6.28,6.24,6.26,572119.0,2.486,2.494,2.4781,2.486,572119.0
2020-05-07 11:10:00,6.26,6.28,6.25,6.28,303973.0,2.486,2.494,2.4821,2.494,303973.0
2020-05-07 11:15:00,6.28,6.32,6.27,6.31,156889.0,2.494,2.5099,2.49,2.5059,156889.0
2020-05-07 11:20:00,6.31,6.34,6.3,6.33,317384.0,2.5059,2.5178,2.5019,2.5138,317384.0
2020-05-07 11:25:00,6.33,6.34,6.31,6.33,370325.0,2.5138,2.5178,2.5059,2.5138,370325.0
2020-05-07 11:30:00,6.33,6.36,6.33,6.35,182062.0,2.5138,2.5258,2.5138,2.5218,182062.0
2020-05-07 11:35:00,6.35,6.41,6.34,6.4,457235.0,2.5218,2.5456,2.5178,2.5416,457235.0
2020-05-07 11:40:00,6.4,6.44,6.39,6.44,462136.0,2.5416,2.5575,2.5377,2.5575,462136.0
2020-05-07 11:45:00,6.44,6.46,6.42,6.42,279621.0,2.5575,2.5655,2.5496,2.5496,279621.0
2020-05-07 11:50:00,6.42,6.43,6.4,6.42,262740.0,2.5496,2.5536,2.5416,2.5496,262740.0
2020-05-07 11:55:00,6.42,6.46,6.42,6.44,313286.0,2.5496,2.5655,2.5496,2.5575,313286.0
2020-05-07 12:00:00,6.44,6.46,6.42,6.44,106427.0,2.5575,2.5655,2.5496,2.5575,106427.0
2020-05-07 12:05:00,6.44,6.45,6.44,6.44,220179.0,2.5575,2.5615,2.5575,2.5575,220179.0
2020-05-07 12:10:00,6.44,6.47,6.43,6.47,494281.0,2.5575,2.5694,2.5536,2.5694,494281.0
2020-05-07 12:15:00,6.46,6.47,6.44,6.44,382798.0,2.5655,2.5694,2.5575,2.5575,382798.0
2020-05-07 12:20:00,6.44,6.45,6.42,6.44,194966.0,2.5575,2.5615,2.5496,2.5575,194966.0
2020-05-07 12:25:00,6.43,6.45,6.43,6.44,157177.0,2.5536,2.5615,2.5536,2.5575,157177.0
2020-05-07 12:30:00,6.44,6.45,6.43,6.43,198123.0,2.5575,2.5615,2.5536,2.5536,198123.0
2020-05-07 12:35:00,6.43,6.44,6.4,6.4,270512.0,2.5536,2.5575,2.5416,2.5416,270512.0
2020-05-07 12:40:00,6.4,6.42,6.38,6.4,330021.0,2.5416,2.5496,2.5337,2.5416,330021.0
2020-05-07 12:45:00,6.39,6.41,6.38,6.38,137195.0,2.5377,2.5456,2.5337,2.5337,137195.0
2020-05-07 12:50:00,6.39,6.4,6.36,6.37,218969.0,2.5377,2.5416,2.5258,2.5297,218969.0
2020-05-07 12:55:00,6.37,6.4,6.36,6.4,173007.0,2.5297,2.5416,2.5258,2.5416,173007.0
2020-05-07 13:00:00,6.4,6.43,6.4,6.41,359777.0,2.5416,2.5536,2.5416,2.5456,359777.0
2020-05-07 13:05:00,6.41,6.41,6.38,6.38,225182.0,2.5456,2.5456,2.5337,2.5337,225182.0
2020-05-07 13:10:00,6.38,6.38,6.36,6.37,395178.0,2.5337,2.5337,2.5258,2.5297,395178.0
2020-05-07 13:15:00,6.37,6.37,6.32,6.35,304657.0,2.5297,2.5297,2.5099,2.5218,304657.0
2020-05-07 13:20:00,6.35,6.35,6.31,6.31,380251.0,2.5218,2.5218,2.5059,2.5059,380251.0
2020-05-07 13:25:00,6.31,6.33,6.3,6.32,214728.0,2.5059,2.5138,2.5019,2.5099,214728.0
2020-05-07 13:30:00,6.32,6.32,6.29,6.31,298435.0,2.5099,2.5099,2.498,2.5059,298435.0
2020-05-07 13:35:00,6.31,6.32,6.3,6.32,235431.0,2.5059,2.5099,2.5019,2.5099,235431.0
2020-05-07 13:40:00,6.32,6.34,6.3,6.33,307105.0,2.5099,2.5178,2.5019,2.5138,307105.0
2020-05-07 13:45:00,6.33,6.36,6.32,6.36,769251.0,2.5138,2.5258,2.5099,2.5258,769251.0
2020-05-07 13:50:00,6.35,6.36,6.34,6.35,1145427.0,2.5218,2.5258,2.5178,2.5218,1145427.0
2020-05-07 13:55:00,6.35,6.37,6.34,6.37,393304.0,2.5218,2.5297,2.5178,2.5297,393304.0
2020-05-07 14:00:00,6.37,6.38,6.35,6.36,480752.0,2.5297,2.5337,2.5218,2.5258,480752.0
2020-05-07 14:05:00,6.36,6.42,6.35,6.42,682949.0,2.5258,2.5496,2.5218,2.5496,682949.0
2020-05-07 14:10:00,6.42,6.46,6.41,6.45,671970.0,2.5496,2.5655,2.5456,2.5615,671970.0
2020-05-07 14:15:00,6.45,6.47,6.42,6.43,313250.0,2.5615,2.5694,2.5496,2.5536,313250.0
2020-05-07 14:20:00,6.43,6.43,6.37,6.39,557477.0,2.5536,2.5536,2.5297,2.5377,557477.0
2020-05-07 14:25:00,6.39,6.41,6.38,6.41,336666.0,2.5377,2.5456,2.5337,2.5456,336666.0
2020-05-07 14:30:00,6.41,6.43,6.38,6.4,403801.0,2.5456,2.5536,2.5337,2.5416,403801.0
2020-05-07 14:35:00,6.4,6.41,6.38,6.41,360875.0,2.5416,2.5456,2.5337,2.5456,360875.0
2020-05-07 14:40:00,6.4,6.41,6.38,6.38,293955.0,2.5416,2.5456,2.5337,2.5337,293955.0
2020-05-07 14:45:00,6.39,6.41,6.35,6.4,273797.0,2.5377,2.5456,2.5218,2.5416,273797.0
2020-05-07 14:50:00,6.41,6.41,6.38,6.39,395919.0,2.5456,2.5456,2.5337,2.5377,395919.0
2020-05-07 14:55:00,6.39,6.39,6.36,6.37,249975.0,2.5377,2.5377,2.5258,2.5297,249975.0
2020-05-07 15:00:00,6.37,6.38,6.34,6.36,307645.0,2.5297,2.5337,2.5178,2.5258,307645.0
2020-05-07 15:05:00,6.36,6.37,6.33,6.34,400059.0,2.5258,2.5297,2.5138,2.5178,400059.0
2020-05-07 15:10:00,6.33,6.35,6.31,6.32,361418.0,2.5138,2.5218,2.5059,2.5099,361418.0
2020-05-07 15:15:00,6.33,6.33,6.29,6.33,357838.0,2.5138,2.5138,2.498,2.5138,357838.0
2020-05-07 15:20:00,6.32,6.34,6.32,6.33,322001.0,2.5099,2.5178,2.5099,2.5138,322001.0
2020-05-07 15:25:00,6.33,6.34,6.32,6.33,340295.0,2.5138,2.5178,2.5099,2.5138,340295.0
2020-05-07 15:30:00,6.33,6.34,6.31,6.33,542708.0,2.5138,2.5178,2.5059,2.5138,542708.0
2020-05-07 15:35:00,6.33,6.33,6.31,6.33,303480.0,2.5138,2.5138,2.5059,2.5138,303480.0
2020-05-07 15:40:00,6.33,6.36,6.32,6.36,833759.0,2.5138,2.5258,2.5099,2.5258,833759.0
2020-05-07 15:45:00,6.36,6.37,6.35,6.35,418940.0,2.5258,2.5297,2.5218,2.5218,418940.0
2020-05-07 15:50:00,6.35,6.38,6.34,6.38,531704.0,2.5218,2.5337,2.5178,2.5337,531704.0
2020-05-07 15:55:00,6.38,6.38,6.32,6.33,1572175.0,2.5337,2.5337,2.5099,2.5138,1572175.0
2020-05-08 09:30:00,6.5,6.55,6.48,6.55,392619.0,2.5814,2.6012,2.5734,2.6012,392619.0
2020-05-08 09:35:00,6.55,6.56,6.51,6.55,594906.0,2.6012,2.6052,2.5853,2.6012,594906.0
2020-05-08 09:40:00,6.54,6.58,6.54,6.58,709067.0,2.5972,2.6131,2.5972,2.6131,709067.0
2020-05-08 09:45:00,6.58,6.61,6.57,6.58,981243.0,2.6131,2.625,2.6091,2.6131,981243.0
2020-05-08 09:50:00,6.59,6.66,6.58,6.64,1130803.0,2.6171,2.6449,2.6131,2.6369,1130803.0
2020-05-08 09:55:00,6.64,6.67,6.63,6.65,432749.0,2.6369,2.6489,2.633,2.6409,432749.0
2020-05-08 10:00:00,6.65,6.68,6.62,6.62,333205.0,2.6409,2.6528,2.629,2.629,333205.0
2020-05-08 10:05:00,6.62,6.67,6.61,6.66,1147666.0,2.629,2.6489,2.625,2.6449,1147666.0
2020-05-08 10:10:00,6.66,6.71,6.66,6.71,797216.0,2.6449,2.6647,2.6449,2.6647,797216.0
2020-05-08 10:15:00,6.71,6.73,6.69,6.69,363632.0,2.6647,2.6727,2.6568,2.6568,363632.0
2020-05-08 10:20:00,6.69,6.71,6.68,6.71,278328.0,2.6568,2.6647,2.6528,2.6647,278328.0
2020-05-08 10:25:00,6.7,6.71,6.65,6.65,224264.0,2.6608,2.6647,2.6409,2.6409,224264.0
2020-05-08 10:30:00,6.65,6.66,6.64,6.64,274417.0,2.6409,2.6449,2.6369,2.6369,274417.0
2020-05-08 10:35:00,6.64,6.65,6.62,6.64,176612.0,2.6369,2.6409,2.629,2.6369,176612.0
2020-05-08 10:40:00,6.64,6.64,6.61,6.62,309657.0,2.6369,2.6369,2.625,2.629,309657.0
2020-05-08 10:45:00,6.61,6.68,6.6,6.66,669492.0,2.625,2.6528,2.6211,2.6449,669492.0
2020-05-08 10:50:00,6.66,6.68,6.64,6.68,478027.0,2.6449,2.6528,2.6369,2.6528,478027.0
2020-05-08 10:55:00,6.67,6.72,6.67,6.71,433256.0,2.6489,2.6687,2.6489,2.6647,433256.0
2020-05-08 11:00:00,6.71,6.72,6.69,6.71,377875.0,2.6647,2.6687,2.6568,2.6647,377875.0
2020-05-08 11:05:00,6.71,6.73,6.7,6.73,164116.0,2.6647,2.6727,2.6608,2.6727,164116.0
2020-05-08 11:10:00,6.73,6.75,6.71,6.72,313216.0,2.6727,2.6806,2.6647,2.6687,313216.0
2020-05-08 11:15:00,6.72,6.74,6.71,6.73,121794.0,2.6687,2.6767,2.6647,2.6727,121794.0
2020-05-08 11:20:00,6.73,6.75,6.72,6.74,236503.0,2.6727,2.6806,2.6687,2.6767,236503.0
2020-05-08 11:25:00,6.74,6.76,6.73,6.74,305063.0,2.6767,2.6846,2.6727,2.6767,305063.0
2020-05-08 11:30:00,6.73,6.74,6.71,6.72,93751.0,2.6727,2.6767,2.6647,2.6687,93751.0
2020-05-08 11:35:00,6.72,6.73,6.69,6.71,382503.0,2.6687,2.6727,2.6568,2.6647,382503.0
2020-05-08 11:40:00,6.71,6.71,6.68,6.69,305804.0,2.6647,2.6647,2.6528,2.6568,305804.0
2020-05-08 11:45:00,6.69,6.69,6.66,6.68,250133.0,2.6568,2.6568,2.6449,2.6528,250133.0
2020-05-08 11:50:00,6.68,6.7,6.67,6.7,100827.0,2.6528,2.6608,2.6489,2.6608,100827.0
2020-05-08 11:55:00,6.69,6.7,6.68,6.7,175084.0,2.6568,2.6608,2.6528,2.6608,175084.0
2020-05-08 12:00:00,6.7,6.7,6.65,6.68,343139.0,2.6608,2.6608,2.6409,2.6528,343139.0
2020-05-08 12:05:00,6.68,6.69,6.67,6.68,271262.0,2.6528,2.6568,2.6489,2.6528,271262.0
2020-05-08 12:10:00,6.68,6.7,6.67,6.7,159811.0,2.6528,2.6608,2.6489,2.6608,159811.0
2020-05-08 12:15:00,6.7,6.7,6.68,6.69,131202.0,2.6608,2.6608,2.6528,2.6568,131202.0
2020-05-08 12:20:00,6.7,6.7,6.69,6.7,69705.0,2.6608,2.6608,2.6568,2.6608,69705.0
2020-05-08 12:25:00,6.7,6.72,6.68,6.72,209589.0,2.6608,2.6687,2.6528,2.6687,209589.0
2020-05-08 12:30:00,6.72,6.73,6.71,6.73,111765.0,2.6687,2.6727,2.6647,2.6727,111765.0
2020-05-08 12:35:00,6.73,6.75,6.72,6.74,185059.0,2.6727,2.6806,2.6687,2.6767,185059.0
2020-05-08 12:40:00,6.74,6.75,6.73,6.74,178474.0,2.6767,2.6806,2.6727,2.6767,178474.0
2020-05-08 12:45:00,6.74,6.75,6.73,6.74,359794.0,2.6767,2.6806,2.6727,2.6767,359794.0
2020-05-08 12:50:00,6.73,6.74,6.73,6.74,98122.0,2.6727,2.6767,2.6727,2.6767,98122.0
2020-05-08 12:55:00,6.74,6.75,6.73,6.73,156675.0,2.6767,2.6806,2.6727,2.6727,156675.0
2020-05-08 13:00:00,6.74,6.74,6.72,6.72,76547.0,2.6767,2.6767,2.6687,2.6687,76547.0
2020-05-08 13:05:00,6.72,6.73,6.69,6.71,226313.0,2.6687,2.6727,2.6568,2.6647,226313.0
2020-05-08 13:10:00,6.71,6.74,6.7,6.73,146345.0,2.6647,2.6767,2.6608,2.6727,146345.0
2020-05-08 13:15:00,6.73,6.74,6.72,6.72,141535.0,2.6727,2.6767,2.6687,2.6687,141535.0
2020-05-08 13:20:00,6.73,6.74,6.72,6.74,101643.0,2.6727,2.6767,2.6687,2.6767,101643.0
2020-05-08 13:25:00,6.74,6.76,6.72,6.76,189678.0,2.6767,2.6846,2.6687,2.6846,189678.0
2020-05-08 13:30:00,6.76,6.77,6.75,6.75,195910.0,2.6846,2.6886,2.6806,2.6806,195910.0
2020-05-08 13:35:00,6.76,6.76,6.74,6.75,82697.0,2.6846,2.6846,2.6767,2.6806,82697.0
2020-05-08 13:40:00,6.75,6.77,6.74,6.77,217805.0,2.6806,2.6886,2.6767,2.6886,217805.0
2020-05-08 13:45:00,6.77,6.79,6.76,6.79,84818.0,2.6886,2.6965,2.6846,2.6965,84818.0
2020-05-08 13:50:00,6.79,6.8,6.78,6.79,166687.0,2.6965,2.7005,2.6925,2.6965,166687.0
2020-05-08 13:55:00,6.79,6.79,6.77,6.78,111173.0,2.6965,2.6965,2.6886,2.6925,111173.0
2020-05-08 14:00:00,6.78,6.79,6.77,6.79,72696.0,2.6925,2.6965,2.6886,2.6965,72696.0
2020-05-08 14:05:00,6.79,6.8,6.78,6.79,290700.0,2.6965,2.7005,2.6925,2.6965,290700.0
2020-05-08 14:10:00,6.79,6.81,6.78,6.8,416125.0,2.6965,2.7045,2.6925,2.7005,416125.0
2020-05-08 14:15:00,6.81,6.83,6.8,6.82,154584.0,2.7045,2.7124,2.7005,2.7084,154584.0
2020-05-08 14:20:00,6.81,6.83,6.81,6.82,130316.0,2.7045,2.7124,2.7045,2.7084,130316.0
2020-05-08 14:25:00,6.81,6.83,6.79,6.8,221139.0,2.7045,2.7124,2.6965,2.7005,221139.0
2020-05-08 14:30:00,6.79,6.83,6.79,6.81,434417.0,2.6965,2.7124,2.6965,2.7045,434417.0
2020-05-08 14:35:00,6.81,6.82,6.78,6.79,378332.0,2.7045,2.7084,2.6925,2.6965,378332.0
2020-05-08 14:40:00,6.79,6.8,6.78,6.8,181121.0,2.6965,2.7005,2.6925,2.7005,181121.0
2020-05-08 14:45:00,6.8,6.82,6.79,6.81,441791.0,2.7005,2.7084,2.6965,2.7045,441791.0
2020-05-08 14:50:00,6.81,6.82,6.8,6.82,244352.0,2.7045,2.7084,2.7005,2.7084,244352.0
2020-05-08 14:55:00,6.82,6.83,6.81,6.83,122261.0,2.7084,2.7124,2.7045,2.7124,122261.0
2020-05-08 15:00:00,6.83,6.85,6.82,6.84,486100.0,2.7124,2.7203,2.7084,2.7164,486100.0
2020-05-08 15:05:00,6.84,6.87,6.83,6.83,581827.0,2.7164,2.7283,2.7124,2.7124,581827.0
2020-05-08 15:10:00,6.83,6.84,6.83,6.83,88523.0,2.7124,2.7164,2.7124,2.7124,88523.0
2020-05-08 15:15:00,6.83,6.84,6.81,6.83,226586.0,2.7124,2.7164,2.7045,2.7124,226586.0
2020-05-08 15:20:00,6.83,6.84,6.81,6.83,473739.0,2.7124,2.7164,2.7045,2.7124,473739.0
2020-05-08 15:25:00,6.83,6.83,6.8,6.81,308750.0,2.7124,2.7124,2.7005,2.7045,308750.0
2020-05-08 15:30:00,6.81,6.85,6.8,6.83,470070.0,2.7045,2.7203,2.7005,2.7124,470070.0
2020-05-08 15:35:00,6.83,6.84,6.82,6.83,219528.0,2.7124,2.7164,2.7084,2.7124,219528.0
2020-05-08 15:40:00,6.83,6.85,6.83,6.85,522254.0,2.7124,2.7203,2.7124,2.7203,522254.0
2020-05-08 15:45:00,6.85,6.85,6.84,6.85,170946.0,2.7203,2.7203,2.7164,2.7203,170946.0
2020-05-08 15:50:00,6.85,6.87,6.84,6.87,1046177.0,2.7203,2.7283,2.7164,2.7283,1046177.0
2020-05-08 15:55:00,6.87,6.88,6.84,6.86,1239294.0,2.7283,2.7323,2.7164,2.7243,1239294.0
2020-05-11 09:30:00,6.74,6.87,6.72,6.83,603060.0,2.6767,2.7283,2.6687,2.7124,603060.0
2020-05-11 09:35:00,6.83,6.84,6.78,6.79,545487.0,2.7124,2.7164,2.6925,2.6965,545487.0
2020-05-11 09:40:00,6.79,6.85,6.78,6.83,256498.0,2.6965,2.7203,2.6925,2.7124,256498.0
2020-05-11 09:45:00,6.83,6.83,6.79,6.81,195610.0,2.7124,2.7124,2.6965,2.7045,195610.0
2020-05-11 09:50:00,6.81,6.83,6.78,6.79,435402.0,2.7045,2.7124,2.6925,2.6965,435402.0
2020-05-11 09:55:00,6.79,6.8,6.74,6.75,296191.0,2.6965,2.7005,2.6767,2.6806,296191.0
2020-05-11 10:00:00,6.76,6.79,6.75,6.77,361168.0,2.6846,2.6965,2.6806,2.6886,361168.0
2020-05-11 10:05:00,6.77,6.8,6.74,6.74,395845.0,2.6886,2.7005,2.6767,2.6767,395845.0
2020-05-11 10:10:00,6.74,6.75,6.69,6.71,438331.0,2.6767,2.6806,2.6568,2.6647,438331.0
2020-05-11 10:15:00,6.71,6.71,6.65,6.68,791338.0,2.6647,2.6647,2.6409,2.6528,791338.0
2020-05-11 10:20:00,6.68,6.71,6.67,6.68,519758.0,2.6528,2.6647,2.6489,2.6528,519758.0
2020-05-11 10:25:00,6.68,6.7,6.67,6.67,385556.0,2.6528,2.6608,2.6489,2.6489,385556.0
2020-05-11 10:30:00,6.67,6.68,6.63,6.68,311159.0,2.6489,2.6528,2.633,2.6528,311159.0
2020-05-11 10:35:00,6.68,6.7,6.66,6.67,285017.0,2.6528,2.6608,2.6449,2.6489,285017.0
2020-05-11 10:40:00,6.67,6.69,6.65,6.68,364861.0,2.6489,2.6568,2.6409,2.6528,364861.0
2020-05-11 10:45:00,6.68,6.68,6.65,6.66,204714.0,2.6528,2.6528,2.6409,2.6449,204714.0
2020-05-11 10:50:00,6.66,6.67,6.63,6.66,411536.0,2.6449,2.6489,2.633,2.6449,411536.0
2020-05-11 10:55:00,6.66,6.67,6.63,6.63,260732.0,2.6449,2.6489,2.633,2.633,260732.0
2020-05-11 11:00:00,6.63,6.64,6.61,6.63,192478.0,2.633,2.6369,2.625,2.633,192478.0
2020-05-11 11:05:00,6.64,6.68,6.63,6.64,302567.0,2.6369,2.6528,2.633,2.6369,302567.0
2020-05-11 11:10:00,6.64,6.68,6.63,6.67,378814.0,2.6369,2.6528,2.633,2.6489,378814.0
2020-05-11 11:15:00,6.68,6.68,6.65,6.67,139962.0,2.6528,2.6528,2.6409,2.6489,139962.0
2020-05-11 11:20:00,6.67,6.69,6.66,6.69,178695.0,2.6489,2.6568,2.6449,2.6568,178695.0
2020-05-11 11:25:00,6.69,6.7,6.66,6.69,287470.0,2.6568,2.6608,2.6449,2.6568,287470.0
2020-05-11 11:30:00,6.69,6.72,6.68,6.7,325186.0,2.6568,2.6687,2.6528,2.6608,325186.0
2020-05-11 11:35:00,6.7,6.71,6.69,6.71,211429.0,2.6608,2.6647,2.6568,2.6647,211429.0
2020-05-11 11:40:00,6.71,6.72,6.7,6.71,113749.0,2.6647,2.6687,2.6608,2.6647,113749.0
2020-05-11 11:45:00,6.71,6.72,6.69,6.71,167844.0,2.6647,2.6687,2.6568,2.6647,167844.0
2020-05-11 11:50:00,6.71,6.72,6.7,6.71,100281.0,2.6647,2.6687,2.6608,2.6647,100281.0
2020-05-11 11:55:00,6.71,6.71,6.67,6.7,449495.0,2.6647,2.6647,2.6489,2.6608,449495.0
2020-05-11 12:00:00,6.7,6.71,6.69,6.71,197717.0,2.6608,2.6647,2.6568,2.6647,197717.0
2020-05-11 12:05:00,6.71,6.71,6.66,6.68,332125.0,2.6647,2.6647,2.6449,2.6528,332125.0
2020-05-11 12:10:00,6.67,6.68,6.65,6.68,153376.0,2.6489,2.6528,2.6409,2.6528,153376.0
2020-05-11 12:15:00,6.68,6.7,6.67,6.7,209824.0,2.6528,2.6608,2.6489,2.6608,209824.0
2020-05-11 12:20:00,6.7,6.71,6.69,6.71,227959.0,2.6608,2.6647,2.6568,2.6647,227959.0
2020-05-11 12:25:00,6.71,6.71,6.68,6.69,129898.0,2.6647,2.6647,2.6528,2.6568,129898.0
2020-05-11 12:30:00,6.68,6.69,6.67,6.69,154214.0,2.6528,2.6568,2.6489,2.6568,154214.0
2020-05-11 12:35:00,6.68,6.69,6.67,6.69,142857.0,2.6528,2.6568,2.6489,2.6568,142857.0
2020-05-11 12:40:00,6.69,6.7,6.67,6.7,208818.0,2.6568,2.6608,2.6489,2.6608,208818.0
2020-05-11 12:45:00,6.7,6.7,6.66,6.67,165842.0,2.6608,2.6608,2.6449,2.6489,165842.0
2020-05-11 12:50:00,6.67,6.69,6.66,6.68,173301.0,2.6489,2.6568,2.6449,2.6528,173301.0
2020-05-11 12:55:00,6.68,6.68,6.66,6.66,120272.0,2.6528,2.6528,2.6449,2.6449,120272.0
2020-05-11 13:00:00,6.66,6.68,6.65,6.68,291577.0,2.6449,2.6528,2.6409,2.6528,291577.0
2020-05-11 13:05:00,6.67,6.69,6.67,6.69,147059.0,2.6489,2.6568,2.6489,2.6568,147059.0
2020-05-11 13:10:00,6.69,6.69,6.67,6.67,110918.0,2.6568,2.6568,2.6489,2.6489,110918.0
2020-05-11 13:15:00,6.68,6.69,6.65,6.66,266402.0,2.6528,2.6568,2.6409,2.6449,266402.0
2020-05-11 13:20:00,6.67,6.67,6.62,6.63,164902.0,2.6489,2.6489,2.629,2.633,164902.0
2020-05-11 13:25:00,6.63,6.64,6.62,6.63,260018.0,2.633,2.6369,2.629,2.633,260018.0
2020-05-11 13:30:00,6.63,6.63,6.61,6.62,206807.0,2.633,2.633,2.625,2.629,206807.0
2020-05-11 13:35:00,6.62,6.63,6.61,6.63,133370.0,2.629,2.633,2.625,2.633,133370.0
2020-05-11 13:40:00,6.63,6.65,6.61,6.62,218050.0,2.633,2.6409,2.625,2.629,218050.0
2020-05-11 13:45:00,6.62,6.63,6.61,6.63,41991.0,2.629,2.633,2.625,2.633,41991.0
2020-05-11 13:50:00,6.63,6.65,6.61,6.64,272621.0,2.633,2.6409,2.625,2.6369,272621.0
2020-05-11 13:55:00,6.64,6.64,6.61,6.62,188115.0,2.6369,2.6369,2.625,2.629,188115.0
2020-05-11 14:00:00,6.61,6.63,6.6,6.61,267567.0,2.625,2.633,2.6211,2.625,267567.0
2020-05-11 14:05:00,6.61,6.61,6.57,6.6,424286.0,2.625,2.625,2.6091,2.6211,424286.0
2020-05-11 14:10:00,6.6,6.6,6.55,6.57,222889.0,2.6211,2.6211,2.6012,2.6091,222889.0
2020-05-11 14:15:00,6.57,6.59,6.55,6.58,548822.0,2.6091,2.6171,2.6012,2.6131,548822.0
2020-05-11 14:20:00,6.58,6.6,6.57,6.6,175513.0,2.6131,2.6211,2.6091,2.6211,175513.0
2020-05-11 14:25:00,6.6,6.6,6.55,6.57,282167.0,2.6211,2.6211,2.6012,2.6091,282167.0
2020-05-11 14:30:00,6.57,6.58,6.56,6.56,269325.0,2.6091,2.6131,2.6052,2.6052,269325.0
2020-05-11 14:35:00,6.57,6.6,6.56,6.6,312495.0,2.6091,2.6211,2.6052,2.6211,312495.0
2020-05-11 14:40:00,6.6,6.6,6.57,6.58,290914.0,2.6211,2.6211,2.6091,2.6131,290914.0
2020-05-11 14:45:00,6.58,6.6,6.57,6.6,110074.0,2.6131,2.6211,2.6091,2.6211,110074.0
2020-05-11 14:50:00,6.59,6.6,6.58,6.6,118001.0,2.6171,2.6211,2.6131,2.6211,118001.0
2020-05-11 14:55:00,6.59,6.63,6.59,6.63,813584.0,2.6171,2.633,2.6171,2.633,813584.0
2020-05-11 15:00:00,6.63,6.66,6.62,6.65,1152738.0,2.633,2.6449,2.629,2.6409,1152738.0
2020-05-11 15:05:00,6.65,6.66,6.64,6.64,476994.0,2.6409,2.6449,2.6369,2.6369,476994.0
2020-05-11 15:10:00,6.64,6.65,6.61,6.64,352335.0,2.6369,2.6409,2.625,2.6369,352335.0
2020-05-11 15:15:00,6.64,6.65,6.63,6.64,234611.0,2.6369,2.6409,2.633,2.6369,234611.0
2020-05-11 15:20:00,6.65,6.65,6.63,6.64,200155.0,2.6409,2.6409,2.633,2.6369,200155.0
2020-05-11 15:25:00,6.64,6.65,6.6,6.63,480184.0,2.6369,2.6409,2.6211,2.633,480184.0
2020-05-11 15:30:00,6.62,6.63,6.59,6.6,710981.0,2.629,2.633,2.6171,2.6211,710981.0
2020-05-11 15:35:00,6.6,6.61,6.59,6.6,494250.0,2.6211,2.625,2.6171,2.6211,494250.0
2020-05-11 15:40:00,6.6,6.6,6.57,6.6,620586.0,2.6211,2.6211,2.6091,2.6211,620586.0
2020-05-11 15:45:00,6.6,6.61,6.58,6.61,725584.0,2.6211,2.625,2.6131,2.625,725584.0
2020-05-11 15:50:00,6.61,6.62,6.59,6.6,410938.0,2.625,2.629,2.6171,2.6211,410938.0
2020-05-11 15:55:00,6.6,6.6,6.56,6.57,975906.0,2.6211,2.6211,2.6052,2.6091,975906.0
2020-05-12 09:30:00,6.76,6.79,6.73,6.76,609383.0,2.6846,2.6965,2.6727,2.6846,609383.0
2020-05-12 09:35:00,6.76,6.78,6.73,6.77,365243.0,2.6846,2.6925,2.6727,2.6886,365243.0
2020-05-12 09:40:00,6.77,6.78,6.75,6.76,580062.0,2.6886,2.6925,2.6806,2.6846,580062.0
2020-05-12 09:45:00,6.77,6.77,6.72,6.73,470726.0,2.6886,2.6886,2.6687,2.6727,470726.0
2020-05-12 09:50:00,6.73,6.75,6.68,6.7,431224.0,2.6727,2.6806,2.6528,2.6608,431224.0
2020-05-12 09:55:00,6.7,6.73,6.69,6.72,187498.0,2.6608,2.6727,2.6568,2.6687,187498.0
2020-05-12 10:00:00,6.73,6.74,6.69,6.69,181321.0,2.6727,2.6767,2.6568,2.6568,181321.0
2020-05-12 10:05:00,6.7,6.72,6.67,6.7,193976.0,2.6608,2.6687,2.6489,2.6608,193976.0
2020-05-12 10:10:00,6.7,6.71,6.68,6.7,201779.0,2.6608,2.6647,2.6528,2.6608,201779.0
2020-05-12 10:15:00,6.71,6.78,6.71,6.77,694643.0,2.6647,2.6925,2.6647,2.6886,694643.0
2020-05-12 10:20:00,6.77,6.78,6.74,6.76,390813.0,2.6886,2.6925,2.6767,2.6846,390813.0
2020-05-12 10:25:00,6.76,6.77,6.73,6.77,270828.0,2.6846,2.6886,2.6727,2.6886,270828.0
2020-05-12 10:30:00,6.77,6.79,6.76,6.77,298546.0,2.6886,2.6965,2.6846,2.6886,298546.0
2020-05-12 10:35:00,6.77,6.77,6.74,6.75,128339.0,2.6886,2.6886,2.6767,2.6806,128339.0
2020-05-12 10:40:00,6.75,6.76,6.74,6.75,212935.0,2.6806,2.6846,2.6767,2.6806,212935.0
2020-05-12 10:45:00,6.75,6.76,6.72,6.74,153521.0,2.6806,2.6846,2.6687,2.6767,153521.0
2020-05-12 10:50:00,6.74,6.75,6.72,6.75,235484.0,2.6767,2.6806,2.6687,2.6806,235484.0
2020-05-12 10:55:00,6.75,6.77,6.74,6.75,144219.0,2.6806,2.6886,2.6767,2.6806,144219.0
2020-05-12 11:00:00,6.74,6.75,6.72,6.74,146957.0,2.6767,2.6806,2.6687,2.6767,146957.0
2020-05-12 11:05:00,6.74,6.76,6.7,6.75,214536.0,2.6767,2.6846,2.6608,2.6806,214536.0
2020-05-12 11:10:00,6.76,6.76,6.72,6.74,111907.0,2.6846,2.6846,2.6687,2.6767,111907.0
2020-05-12 11:15:00,6.74,6.75,6.72,6.72,140953.0,2.6767,2.6806,2.6687,2.6687,140953.0
2020-05-12 11:20:00,6.72,6.73,6.7,6.72,196897.0,2.6687,2.6727,2.6608,2.6687,196897.0
2020-05-12 11:25:00,6.72,6.72,6.68,6.69,315770.0,2.6687,2.6687,2.6528,2.6568,315770.0
2020-05-12 11:30:00,6.69,6.71,6.68,6.69,374499.0,2.6568,2.6647,2.6528,2.6568,374499.0
2020-05-12 11:35:00,6.7,6.71,6.69,6.71,80792.0,2.6608,2.6647,2.6568,2.6647,80792.0
2020-05-12 11:40:00,6.71,6.72,6.7,6.71,128644.0,2.6647,2.6687,2.6608,2.6647,128644.0
2020-05-12 11:45:00,6.71,6.72,6.68,6.7,287460.0,2.6647,2.6687,2.6528,2.6608,287460.0
2020-05-12 11:50:00,6.7,6.73,6.69,6.73,265178.0,2.6608,2.6727,2.6568,2.6727,265178.0
2020-05-12 11:55:00,6.73,6.74,6.72,6.73,343223.0,2.6727,2.6767,2.6687,2.6727,343223.0
2020-05-12 12:00:00,6.73,6.74,6.71,6.74,189941.0,2.6727,2.6767,2.6647,2.6767,189941.0
2020-05-12 12:05:00,6.74,6.75,6.73,6.75,135565.0,2.6767,2.6806,2.6727,2.6806,135565.0
2020-05-12 12:10:00,6.75,6.76,6.74,6.76,152632.0,2.6806,2.6846,2.6767,2.6846,152632.0
2020-05-12 12:15:00,6.76,6.78,6.75,6.77,298221.0,2.6846,2.6925,2.6806,2.6886,298221.0
2020-05-12 12:20:00,6.77,6.78,6.75,6.77,154037.0,2.6886,2.6925,2.6806,2.6886,154037.0
2020-05-12 12:25:00,6.76,6.77,6.75,6.77,115665.0,2.6846,2.6886,2.6806,2.6886,115665.0
2020-05-12 12:30:00,6.77,6.78,6.76,6.77,181759.0,2.6886,2.6925,2.6846,2.6886,181759.0
2020-05-12 12:35:00,6.77,6.78,6.76,6.78,226065.0,2.6886,2.6925,2.6846,2.6925,226065.0
2020-05-12 12:40:00,6.78,6.78,6.76,6.78,40159.0,2.6925,2.6925,2.6846,2.6925,40159.0
2020-05-12 12:45:00,6.78,6.79,6.78,6.79,154006.0,2.6925,2.6965,2.6925,2.6965,154006.0
2020-05-12 12:50:00,6.78,6.79,6.76,6.78,207796.0,2.6925,2.6965,2.6846,2.6925,207796.0
2020-05-12 12:55:00,6.78,6.8,6.76,6.77,259077.0,2.6925,2.7005,2.6846,2.6886,259077.0
2020-05-12 13:00:00,6.77,6.78,6.75,6.76,222307.0,2.6886,2.6925,2.6806,2.6846,222307.0
2020-05-12 13:05:00,6.76,6.77,6.76,6.77,74070.0,2.6846,2.6886,2.6846,2.6886,74070.0
2020-05-12 13:10:00,6.77,6.77,6.74,6.75,130337.0,2.6886,2.6886,2.6767,2.6806,130337.0
2020-05-12 13:15:00,6.75,6.76,6.71,6.72,294922.0,2.6806,2.6846,2.6647,2.6687,294922.0
2020-05-12 13:20:00,6.72,6.73,6.7,6.7,419126.0,2.6687,2.6727,2.6608,2.6608,419126.0
2020-05-12 13:25:00,6.7,6.71,6.68,6.71,156396.0,2.6608,2.6647,2.6528,2.6647,156396.0
2020-05-12 13:30:00,6.7,6.72,6.7,6.71,165366.0,2.6608,2.6687,2.6608,2.6647,165366.0
2020-05-12 13:35:00,6.71,6.71,6.68,6.68,208488.0,2.6647,2.6647,2.6528,2.6528,208488.0
2020-05-12 13:40:00,6.68,6.68,6.65,6.66,332842.0,2.6528,2.6528,2.6409,2.6449,332842.0
2020-05-12 13:45:00,6.66,6.67,6.63,6.66,462364.0,2.6449,2.6489,2.633,2.6449,462364.0
2020-05-12 13:50:00,6.66,6.66,6.63,6.64,260525.0,2.6449,2.6449,2.633,2.6369,260525.0
2020-05-12 13:55:00,6.63,6.64,6.58,6.6,884466.0,2.633,2.6369,2.6131,2.6211,884466.0
2020-05-12 14:00:00,6.6,6.63,6.58,6.62,333456.0,2.6211,2.633,2.6131,2.629,333456.0
2020-05-12 14:05:00,6.62,6.63,6.58,6.59,309442.0,2.629,2.633,2.6131,2.6171,309442.0
2020-05-12 14:10:00,6.59,6.6,6.57,6.58,322778.0,2.6171,2.6211,2.6091,2.6131,322778.0
2020-05-12 14:15:00,6.58,6.59,6.55,6.56,412223.0,2.6131,2.6171,2.6012,2.6052,412223.0
2020-05-12 14:20:00,6.56,6.61,6.56,6.58,252008.0,2.6052,2.625,2.6052,2.6131,252008.0
2020-05-12 14:25:00,6.58,6.59,6.57,6.59,218614.0,2.6131,2.6171,2.6091,2.6171,218614.0
2020-05-12 14:30:00,6.6,6.6,6.56,6.57,177177.0,2.6211,2.6211,2.6052,2.6091,177177.0
2020-05-12 14:35:00,6.56,6.6,6.55,6.59,137144.0,2.6052,2.6211,2.6012,2.6171,137144.0
2020-05-12 14:40:00,6.58,6.59,6.55,6.57,231008.0,2.6131,2.6171,2.6012,2.6091,231008.0
2020-05-12 14:45:00,6.57,6.58,6.56,6.57,245773.0,2.6091,2.6131,2.6052,2.6091,245773.0
2020-05-12 14:50:00,6.57,6.58,6.56,6.57,145475.0,2.6091,2.6131,2.6052,2.6091,145475.0
2020-05-12 14:55:00,6.57,6.57,6.54,6.54,134490.0,2.6091,2.6091,2.5972,2.5972,134490.0
2020-05-12 15:00:00,6.54,6.56,6.54,6.55,218160.0,2.5972,2.6052,2.5972,2.6012,218160.0
2020-05-12 15:05:00,6.55,6.57,6.54,6.56,363034.0,2.6012,2.6091,2.5972,2.6052,363034.0
2020-05-12 15:10:00,6.57,6.58,6.54,6.55,458798.0,2.6091,2.6131,2.5972,2.6012,458798.0
2020-05-12 15:15:00,6.56,6.58,6.54,6.56,448572.0,2.6052,2.6131,2.5972,2.6052,448572.0
2020-05-12 15:20:00,6.56,6.59,6.55,6.58,188675.0,2.6052,2.6171,2.6012,2.6131,188675.0
2020-05-12 15:25:00,6.58,6.58,6.55,6.55,219390.0,2.6131,2.6131,2.6012,2.6012,219390.0
2020-05-12 15:30:00,6.55,6.56,6.52,6.53,455504.0,2.6012,2.6052,2.5893,2.5933,455504.0
2020-05-12 15:35:00,6.53,6.54,6.5,6.52,529814.0,2.5933,2.5972,2.5814,2.5893,529814.0
2020-05-12 15:40:00,6.51,6.52,6.46,6.48,661200.0,2.5853,2.5893,2.5655,2.5734,661200.0
2020-05-12 15:45:00,6.48,6.51,6.46,6.47,601021.0,2.5734,2.5853,2.5655,2.5694,601021.0
2020-05-12 15:50:00,6.46,6.5,6.46,6.5,740976.0,2.5655,2.5814,2.5655,2.5814,740976.0
2020-05-12 15:55:00,6.5,6.51,6.45,6.47,1697661.0,2.5814,2.5853,2.5615,2.5694,1697661.0
2020-05-13 09:30:00,6.47,6.47,6.38,6.4,987689.0,2.5694,2.5694,2.5337,2.5416,987689.0
2020-05-13 09:35:00,6.4,6.4,6.33,6.35,474410.0,2.5416,2.5416,2.5138,2.5218,474410.0
2020-05-13 09:40:00,6.34,6.39,6.34,6.38,375023.0,2.5178,2.5377,2.5178,2.5337,375023.0
2020-05-13 09:45:00,6.37,6.39,6.36,6.38,368399.0,2.5297,2.5377,2.5258,2.5337,368399.0
2020-05-13 09:50:00,6.37,6.38,6.33,6.33,285431.0,2.5297,2.5337,2.5138,2.5138,285431.0
2020-05-13 09:55:00,6.33,6.34,6.28,6.31,512226.0,2.5138,2.5178,2.494,2.5059,512226.0
2020-05-13 10:00:00,6.31,6.34,6.29,6.3,481690.0,2.5059,2.5178,2.498,2.5019,481690.0
2020-05-13 10:05:00,6.3,6.32,6.29,6.29,173527.0,2.5019,2.5099,2.498,2.498,173527.0
2020-05-13 10:10:00,6.29,6.32,6.26,6.27,494943.0,2.498,2.5099,2.486,2.49,494943.0
2020-05-13 10:15:00,6.27,6.28,6.25,6.25,374068.0,2.49,2.494,2.4821,2.4821,374068.0
2020-05-13 10:20:00,6.25,6.26,6.22,6.23,129939.0,2.4821,2.486,2.4702,2.4741,129939.0
2020-05-13 10:25:00,6.23,6.26,6.22,6.26,222724.0,2.4741,2.486,2.4702,2.486,222724.0
2020-05-13 10:30:00,6.26,6.35,6.26,6.31,343658.0,2.486,2.5218,2.486,2.5059,343658.0
2020-05-13 10:35:00,6.31,6.32,6.25,6.25,240071.0,2.5059,2.5099,2.4821,2.4821,240071.0
2020-05-13 10:40:00,6.26,6.28,6.21,6.23,278041.0,2.486,2.494,2.4662,2.4741,278041.0
2020-05-13 10:45:00,6.22,6.24,6.2,6.21,250975.0,2.4702,2.4781,2.4622,2.4662,250975.0
2020-05-13 10:50:00,6.21,6.23,6.2,6.23,193751.0,2.4662,2.4741,2.4622,2.4741,193751.0
2020-05-13 10:55:00,6.23,6.23,6.18,6.2,235118.0,2.4741,2.4741,2.4543,2.4622,235118.0
2020-05-13 11:00:00,6.2,6.21,6.17,6.21,216527.0,2.4622,2.4662,2.4503,2.4662,216527.0
2020-05-13 11:05:00,6.21,6.22,6.18,6.2,174216.0,2.4662,2.4702,2.4543,2.4622,174216.0
2020-05-13 11:10:00,6.2,6.22,6.18,6.2,291374.0,2.4622,2.4702,2.4543,2.4622,291374.0
2020-05-13 11:15:00,6.21,6.23,6.16,6.17,259463.0,2.4662,2.4741,2.4463,2.4503,259463.0
2020-05-13 11:20:00,6.17,6.17,6.14,6.17,212125.0,2.4503,2.4503,2.4384,2.4503,212125.0
2020-05-13 11:25:00,6.16,6.19,6.15,6.19,270506.0,2.4463,2.4582,2.4424,2.4582,270506.0
2020-05-13 11:30:00,6.18,6.21,6.17,6.2,366069.0,2.4543,2.4662,2.4503,2.4622,366069.0
2020-05-13 11:35:00,6.2,6.21,6.16,6.18,148619.0,2.4622,2.4662,2.4463,2.4543,148619.0
2020-05-13 11:40:00,6.18,6.18,6.15,6.16,183914.0,2.4543,2.4543,2.4424,2.4463,183914.0
2020-05-13 11:45:00,6.16,6.17,6.12,6.12,220960.0,2.4463,2.4503,2.4304,2.4304,220960.0
2020-05-13 11:50:00,6.12,6.15,6.11,6.12,313558.0,2.4304,2.4424,2.4265,2.4304,313558.0
2020-05-13 11:55:00,6.12,6.15,6.1,6.14,294987.0,2.4304,2.4424,2.4225,2.4384,294987.0
2020-05-13 12:00:00,6.14,6.14,6.11,6.13,177425.0,2.4384,2.4384,2.4265,2.4344,177425.0
2020-05-13 12:05:00,6.12,6.12,6.1,6.11,107626.0,2.4304,2.4304,2.4225,2.4265,107626.0
2020-05-13 12:10:00,6.11,6.12,6.1,6.11,243813.0,2.4265,2.4304,2.4225,2.4265,243813.0
2020-05-13 12:15:00,6.11,6.13,6.1,6.1,154533.0,2.4265,2.4344,2.4225,2.4225,154533.0
2020-05-13 12:20:00,6.11,6.15,6.1,6.13,233412.0,2.4265,2.4424,2.4225,2.4344,233412.0
2020-05-13 12:25:00,6.13,6.14,6.11,6.14,245885.0,2.4344,2.4384,2.4265,2.4384,245885.0
2020-05-13 12:30:00,6.14,6.18,6.13,6.18,335262.0,2.4384,2.4543,2.4344,2.4543,335262.0
2020-05-13 12:35:00,6.18,6.18,6.15,6.17,236006.0,2.4543,2.4543,2.4424,2.4503,236006.0
2020-05-13 12:40:00,6.16,6.17,6.13,6.15,212377.0,2.4463,2.4503,2.4344,2.4424,212377.0
2020-05-13 12:45:00,6.15,6.16,6.13,6.16,192504.0,2.4424,2.4463,2.4344,2.4463,192504.0
2020-05-13 12:50:00,6.16,6.16,6.14,6.15,41799.0,2.4463,2.4463,2.4384,2.4424,41799.0
2020-05-13 12:55:00,6.15,6.16,6.12,6.12,133667.0,2.4424,2.4463,2.4304,2.4304,133667.0
2020-05-13 13:00:00,6.13,6.13,6.1,6.11,171519.0,2.4344,2.4344,2.4225,2.4265,171519.0
2020-05-13 13:05:00,6.11,6.13,6.1,6.13,103568.0,2.4265,2.4344,2.4225,2.4344,103568.0
2020-05-13 13:10:00,6.13,6.18,6.13,6.17,229156.0,2.4344,2.4543,2.4344,2.4503,229156.0
2020-05-13 13:15:00,6.17,6.21,6.15,6.21,128638.0,2.4503,2.4662,2.4424,2.4662,128638.0
2020-05-13 13:20:00,6.2,6.21,6.18,6.2,218371.0,2.4622,2.4662,2.4543,2.4622,218371.0
2020-05-13 13:25:00,6.19,6.21,6.18,6.21,53366.0,2.4582,2.4662,2.4543,2.4662,53366.0
2020-05-13 13:30:00,6.21,6.22,6.18,6.18,198117.0,2.4662,2.4702,2.4543,2.4543,198117.0
2020-05-13 13:35:00,6.18,6.19,6.16,6.18,293308.0,2.4543,2.4582,2.4463,2.4543,293308.0
2020-05-13 13:40:00,6.18,6.18,6.16,6.17,207070.0,2.4543,2.4543,2.4463,2.4503,207070.0
2020-05-13 13:45:00,6.18,6.18,6.15,6.17,83338.0,2.4543,2.4543,2.4424,2.4503,83338.0
2020-05-13 13:50:00,6.16,6.17,6.13,6.14,85565.0,2.4463,2.4503,2.4344,2.4384,85565.0
2020-05-13 13:55:00,6.14,6.15,6.13,6.15,75854.0,2.4384,2.4424,2.4344,2.4424,75854.0
2020-05-13 14:00:00,6.15,6.15,6.12,6.12,45583.0,2.4424,2.4424,2.4304,2.4304,45583.0
2020-05-13 14:05:00,6.13,6.14,6.12,6.13,132237.0,2.4344,2.4384,2.4304,2.4344,132237.0
2020-05-13 14:10:00,6.13,6.15,6.12,6.13,163992.0,2.4344,2.4424,2.4304,2.4344,163992.0
2020-05-13 14:15:00,6.13,6.16,6.12,6.13,171088.0,2.4344,2.4463,2.4304,2.4344,171088.0
2020-05-13 14:20:00,6.14,6.15,6.13,6.13,54289.0,2.4384,2.4424,2.4344,2.4344,54289.0
2020-05-13 14:25:00,6.13,6.16,6.12,6.16,160711.0,2.4344,2.4463,2.4304,2.4463,160711.0
2020-05-13 14:30:00,6.15,6.16,6.14,6.14,129210.0,2.4424,2.4463,2.4384,2.4384,129210.0
2020-05-13 14:35:00,6.14,6.15,6.12,6.13,321544.0,2.4384,2.4424,2.4304,2.4344,321544.0
2020-05-13 14:40:00,6.13,6.13,6.11,6.11,159726.0,2.4344,2.4344,2.4265,2.4265,159726.0
2020-05-13 14:45:00,6.11,6.13,6.11,6.12,111957.0,2.4265,2.4344,2.4265,2.4304,111957.0
2020-05-13 14:50:00,6.12,6.14,6.11,6.14,267996.0,2.4304,2.4384,2.4265,2.4384,267996.0
2020-05-13 14:55:00,6.14,6.15,6.12,6.13,347136.0,2.4384,2.4424,2.4304,2.4344,347136.0
2020-05-13 15:00:00,6.13,6.17,6.13,6.15,366158.0,2.4344,2.4503,2.4344,2.4424,366158.0
2020-05-13 15:05:00,6.15,6.15,6.12,6.14,225738.0,2.4424,2.4424,2.4304,2.4384,225738.0
2020-05-13 15:10:00,6.14,6.15,6.12,6.13,251238.0,2.4384,2.4424,2.4304,2.4344,251238.0
2020-05-13 15:15:00,6.12,6.14,6.11,6.13,387067.0,2.4304,2.4384,2.4265,2.4344,387067.0
2020-05-13 15:20:00,6.13,6.14,6.1,6.1,329950.0,2.4344,2.4384,2.4225,2.4225,329950.0
2020-05-13 15:25:00,6.1,6.13,6.09,6.12,597868.0,2.4225,2.4344,2.4185,2.4304,597868.0
2020-05-13 15:30:00,6.12,6.14,6.11,6.13,259576.0,2.4304,2.4384,2.4265,2.4344,259576.0
2020-05-13 15:35:00,6.14,6.14,6.12,6.14,429585.0,2.4384,2.4384,2.4304,2.4384,429585.0
2020-05-13 15:40:00,6.14,6.15,6.13,6.13,443078.0,2.4384,2.4424,2.4344,2.4344,443078.0
2020-05-13 15:45:00,6.14,6.14,6.11,6.14,658885.0,2.4384,2.4384,2.4265,2.4384,658885.0
2020-05-13 15:50:00,6.14,6.16,6.13,6.14,1015350.0,2.4384,2.4463,2.4344,2.4384,1015350.0
2020-05-13 15:55:00,6.14,6.15,6.12,6.13,1865908.0,2.4384,2.4424,2.4304,2.4344,1865908.0
2020-05-14 09:30:00,5.93,5.95,5.81,5.82,966244.0,2.355,2.3629,2.3073,2.3113,966244.0
2020-05-14 09:35:00,5.82,5.85,5.79,5.81,433102.0,2.3113,2.3232,2.2994,2.3073,433102.0
2020-05-14 09:40:00,5.81,5.82,5.78,5.82,413023.0,2.3073,2.3113,2.2954,2.3113,413023.0
2020-05-14 09:45:00,5.82,5.86,5.8,5.82,414031.0,2.3113,2.3272,2.3034,2.3113,414031.0
2020-05-14 09:50:00,5.81,5.83,5.77,5.77,305456.0,2.3073,2.3153,2.2914,2.2914,305456.0
2020-05-14 09:55:00,5.77,5.82,5.77,5.79,466208.0,2.2914,2.3113,2.2914,2.2994,466208.0
2020-05-14 10:00:00,5.79,5.8,5.74,5.75,669967.0,2.2994,2.3034,2.2795,2.2835,669967.0
2020-05-14 10:05:00,5.75,5.82,5.75,5.82,585622.0,2.2835,2.3113,2.2835,2.3113,585622.0
2020-05-14 10:10:00,5.82,5.85,5.79,5.79,549040.0,2.3113,2.3232,2.2994,2.2994,549040.0
2020-05-14 10:15:00,5.79,5.86,5.78,5.85,739386.0,2.2994,2.3272,2.2954,2.3232,739386.0
2020-05-14 10:20:00,5.85,5.88,5.84,5.87,542417.0,2.3232,2.3351,2.3192,2.3312,542417.0
2020-05-14 10:25:00,5.87,5.93,5.86,5.88,576627.0,2.3312,2.355,2.3272,2.3351,576627.0
2020-05-14 10:30:00,5.88,5.94,5.87,5.93,610149.0,2.3351,2.359,2.3312,2.355,610149.0
2020-05-14 10:35:00,5.93,6.02,5.92,6.01,1149536.0,2.355,2.3907,2.351,2.3868,1149536.0
2020-05-14 10:40:00,6.01,6.02,5.96,5.96,384855.0,2.3868,2.3907,2.3669,2.3669,384855.0
2020-05-14 10:45:00,5.96,6.0,5.95,6.0,470088.0,2.3669,2.3828,2.3629,2.3828,470088.0
2020-05-14 10:50:00,6.0,6.04,5.99,6.01,508499.0,2.3828,2.3987,2.3788,2.3868,508499.0
2020-05-14 10:55:00,6.01,6.01,5.97,5.98,584449.0,2.3868,2.3868,2.3709,2.3748,584449.0
2020-05-14 11:00:00,5.98,6.01,5.97,6.01,356692.0,2.3748,2.3868,2.3709,2.3868,356692.0
2020-05-14 11:05:00,6.01,6.03,5.98,5.99,596499.0,2.3868,2.3947,2.3748,2.3788,596499.0
2020-05-14 11:10:00,5.99,6.03,5.96,6.02,1150804.0,2.3788,2.3947,2.3669,2.3907,1150804.0
2020-05-14 11:15:00,6.03,6.08,6.02,6.05,551423.0,2.3947,2.4146,2.3907,2.4026,551423.0
2020-05-14 11:20:00,6.05,6.06,5.99,6.02,642544.0,2.4026,2.4066,2.3788,2.3907,642544.0
2020-05-14 11:25:00,6.03,6.05,5.99,6.0,435817.0,2.3947,2.4026,2.3788,2.3828,435817.0
2020-05-14 11:30:00,6.0,6.03,5.96,5.96,349846.0,2.3828,2.3947,2.3669,2.3669,349846.0
2020-05-14 11:35:00,5.96,5.98,5.91,5.92,459249.0,2.3669,2.3748,2.347,2.351,459249.0
2020-05-14 11:40:00,5.91,5.93,5.89,5.91,822745.0,2.347,2.355,2.3391,2.347,822745.0
2020-05-14 11:45:00,5.91,5.91,5.87,5.89,847359.0,2.347,2.347,2.3312,2.3391,847359.0
2020-05-14 11:50:00,5.89,5.92,5.87,5.9,555502.0,2.3391,2.351,2.3312,2.3431,555502.0
2020-05-14 11:55:00,5.91,5.92,5.88,5.9,301450.0,2.347,2.351,2.3351,2.3431,301450.0
2020-05-14 12:00:00,5.9,5.92,5.89,5.92,184014.0,2.3431,2.351,2.3391,2.351,184014.0
2020-05-14 12:05:00,5.92,5.93,5.89,5.91,143316.0,2.351,2.355,2.3391,2.347,143316.0
2020-05-14 12:10:00,5.9,5.94,5.9,5.92,262091.0,2.3431,2.359,2.3431,2.351,262091.0
2020-05-14 12:15:00,5.92,5.94,5.91,5.92,118618.0,2.351,2.359,2.347,2.351,118618.0
2020-05-14 12:20:00,5.93,5.97,5.92,5.96,184751.0,2.355,2.3709,2.351,2.3669,184751.0
2020-05-14 12:25:00,5.96,5.96,5.93,5.94,84497.0,2.3669,2.3669,2.355,2.359,84497.0
2020-05-14 12:30:00,5.94,5.94,5.91,5.92,381389.0,2.359,2.359,2.347,2.351,381389.0
2020-05-14 12:35:00,5.91,5.93,5.9,5.9,647370.0,2.347,2.355,2.3431,2.3431,647370.0
2020-05-14 12:40:00,5.91,5.94,5.9,5.94,558013.0,2.347,2.359,2.3431,2.359,558013.0
2020-05-14 12:45:00,5.93,5.94,5.91,5.92,477548.0,2.355,2.359,2.347,2.351,477548.0
2020-05-14 12:50:00,5.92,5.97,5.91,5.96,1158895.0,2.351,2.3709,2.347,2.3669,1158895.0
2020-05-14 12:55:00,5.97,5.98,5.92,5.94,924639.0,2.3709,2.3748,2.351,2.359,924639.0
2020-05-14 13:00:00,5.93,5.94,5.9,5.9,867749.0,2.355,2.359,2.3431,2.3431,867749.0
2020-05-14 13:05:00,5.91,5.93,5.9,5.93,389517.0,2.347,2.355,2.3431,2.355,389517.0
2020-05-14 13:10:00,5.93,5.96,5.92,5.96,432293.0,2.355,2.3669,2.351,2.3669,432293.0
2020-05-14 13:15:00,5.96,5.97,5.94,5.95,310837.0,2.3669,2.3709,2.359,2.3629,310837.0
2020-05-14 13:20:00,5.96,5.99,5.95,5.96,638647.0,2.3669,2.3788,2.3629,2.3669,638647.0
2020-05-14 13:25:00,5.96,6.02,5.96,6.02,699864.0,2.3669,2.3907,2.3669,2.3907,699864.0
2020-05-14 13:30:00,6.02,6.08,6.01,6.01,1505398.0,2.3907,2.4146,2.3868,2.3868,1505398.0
2020-05-14 13:35:00,6.01,6.02,5.99,6.0,485875.0,2.3868,2.3907,2.3788,2.3828,485875.0
2020-05-14 13:40:00,6.0,6.01,5.97,5.97,271680.0,2.3828,2.3868,2.3709,2.3709,271680.0
2020-05-14 13:45:00,5.98,6.0,5.97,5.99,576080.0,2.3748,2.3828,2.3709,2.3788,576080.0
2020-05-14 13:50:00,5.99,6.0,5.97,5.97,356777.0,2.3788,2.3828,2.3709,2.3709,356777.0
2020-05-14 13:55:00,5.97,5.99,5.93,5.94,549408.0,2.3709,2.3788,2.355,2.359,549408.0
2020-05-14 14:00:00,5.94,5.94,5.88,5.9,615243.0,2.359,2.359,2.3351,2.3431,615243.0
2020-05-14 14:05:00,5.91,5.92,5.87,5.91,691689.0,2.347,2.351,2.3312,2.347,691689.0
2020-05-14 14:10:00,5.91,5.94,5.89,5.89,274798.0,2.347,2.359,2.3391,2.3391,274798.0
2020-05-14 14:15:00,5.89,5.91,5.88,5.9,548752.0,2.3391,2.347,2.3351,2.3431,548752.0
2020-05-14 14:20:00,5.9,5.94,5.9,5.94,335594.0,2.3431,2.359,2.3431,2.359,335594.0
2020-05-14 14:25:00,5.94,5.95,5.93,5.94,396278.0,2.359,2.3629,2.355,2.359,396278.0
2020-05-14 14:30:00,5.94,5.96,5.93,5.93,553822.0,2.359,2.3669,2.355,2.355,553822.0
2020-05-14 14:35:00,5.93,5.94,5.89,5.9,228893.0,2.355,2.359,2.3391,2.3431,228893.0
2020-05-14 14:40:00,5.9,5.91,5.87,5.9,518665.0,2.3431,2.347,2.3312,2.3431,518665.0
2020-05-14 14:45:00,5.9,5.92,5.88,5.9,347953.0,2.3431,2.351,2.3351,2.3431,347953.0
2020-05-14 14:50:00,5.9,5.91,5.88,5.89,405915.0,2.3431,2.347,2.3351,2.3391,405915.0
2020-05-14 14:55:00,5.89,5.93,5.87,5.93,597939.0,2.3391,2.355,2.3312,2.355,597939.0
2020-05-14 15:00:00,5.93,5.96,5.91,5.95,1096341.0,2.355,2.3669,2.347,2.3629,1096341.0
2020-05-14 15:05:00,5.95,5.95,5.92,5.94,840408.0,2.3629,2.3629,2.351,2.359,840408.0
2020-05-14 15:10:00,5.94,5.95,5.92,5.94,272043.0,2.359,2.3629,2.351,2.359,272043.0
2020-05-14 15:15:00,5.94,5.95,5.93,5.93,315506.0,2.359,2.3629,2.355,2.355,315506.0
2020-05-14 15:20:00,5.93,5.95,5.92,5.95,460704.0,2.355,2.3629,2.351,2.3629,460704.0
2020-05-14 15:25:00,5.94,5.96,5.93,5.93,877952.0,2.359,2.3669,2.355,2.355,877952.0
2020-05-14 15:30:00,5.94,5.96,5.93,5.96,985076.0,2.359,2.3669,2.355,2.3669,985076.0
2020-05-14 15:35:00,5.96,5.97,5.93,5.97,1043900.0,2.3669,2.3709,2.355,2.3709,1043900.0
2020-05-14 15:40:00,5.97,6.0,5.96,5.99,984612.0,2.3709,2.3828,2.3669,2.3788,984612.0
2020-05-14 15:45:00,5.99,6.04,5.98,6.03,2745072.0,2.3788,2.3987,2.3748,2.3947,2745072.0
2020-05-14 15:50:00,6.04,6.06,6.03,6.04,2650155.0,2.3987,2.4066,2.3947,2.3987,2650155.0
2020-05-14 15:55:00,6.04,6.05,6.01,6.02,2808062.0,2.3987,2.4026,2.3868,2.3907,2808062.0
2020-05-15 09:30:00,6.25,6.28,6.22,6.27,1212250.0,2.4821,2.494,2.4702,2.49,1212250.0
2020-05-15 09:35:00,6.27,6.38,6.25,6.37,2032582.0,2.49,2.5337,2.4821,2.5297,2032582.0
2020-05-15 09:40:00,6.38,6.45,6.37,6.41,1251845.0,2.5337,2.5615,2.5297,2.5456,1251845.0
2020-05-15 09:45:00,6.41,6.46,6.39,6.45,662529.0,2.5456,2.5655,2.5377,2.5615,662529.0
2020-05-15 09:50:00,6.45,6.49,6.43,6.48,416566.0,2.5615,2.5774,2.5536,2.5734,416566.0
2020-05-15 09:55:00,6.47,6.49,6.4,6.41,273608.0,2.5694,2.5774,2.5416,2.5456,273608.0
2020-05-15 10:00:00,6.42,6.45,6.39,6.42,252464.0,2.5496,2.5615,2.5377,2.5496,252464.0
2020-05-15 10:05:00,6.41,6.47,6.41,6.44,365087.0,2.5456,2.5694,2.5456,2.5575,365087.0
2020-05-15 10:10:00,6.44,6.5,6.43,6.47,234398.0,2.5575,2.5814,2.5536,2.5694,234398.0
2020-05-15 10:15:00,6.47,6.53,6.47,6.49,527349.0,2.5694,2.5933,2.5694,2.5774,527349.0
2020-05-15 10:20:00,6.49,6.52,6.44,6.44,668727.0,2.5774,2.5893,2.5575,2.5575,668727.0
2020-05-15 10:25:00,6.44,6.49,6.43,6.47,246667.0,2.5575,2.5774,2.5536,2.5694,246667.0
2020-05-15 10:30:00,6.47,6.52,6.46,6.5,215499.0,2.5694,2.5893,2.5655,2.5814,215499.0
2020-05-15 10:35:00,6.49,6.51,6.46,6.47,194314.0,2.5774,2.5853,2.5655,2.5694,194314.0
2020-05-15 10:40:00,6.47,6.47,6.42,6.43,449273.0,2.5694,2.5694,2.5496,2.5536,449273.0
2020-05-15 10:45:00,6.44,6.44,6.4,6.41,125007.0,2.5575,2.5575,2.5416,2.5456,125007.0
2020-05-15 10:50:00,6.41,6.41,6.28,6.33,579073.0,2.5456,2.5456,2.494,2.5138,579073.0
2020-05-15 10:55:00,6.33,6.37,6.32,6.32,304432.0,2.5138,2.5297,2.5099,2.5099,304432.0
2020-05-15 11:00:00,6.32,6.33,6.26,6.29,407779.0,2.5099,2.5138,2.486,2.498,407779.0
2020-05-15 11:05:00,6.29,6.3,6.24,6.27,360122.0,2.498,2.5019,2.4781,2.49,360122.0
2020-05-15 11:10:00,6.27,6.29,6.22,6.27,415598.0,2.49,2.498,2.4702,2.49,415598.0
2020-05-15 11:15:00,6.27,6.28,6.23,6.24,490809.0,2.49,2.494,2.4741,2.4781,490809.0
2020-05-15 11:20:00,6.23,6.28,6.22,6.27,213884.0,2.4741,2.494,2.4702,2.49,213884.0
2020-05-15 11:25:00,6.28,6.28,6.26,6.27,140165.0,2.494,2.494,2.486,2.49,140165.0
2020-05-15 11:30:00,6.27,6.31,6.26,6.31,146068.0,2.49,2.5059,2.486,2.5059,146068.0
2020-05-15 11:35:00,6.31,6.32,6.29,6.31,247159.0,2.5059,2.5099,2.498,2.5059,247159.0
2020-05-15 11:40:00,6.31,6.31,6.28,6.29,174475.0,2.5059,2.5059,2.494,2.498,174475.0
2020-05-15 11:45:00,6.29,6.3,6.24,6.25,193902.0,2.498,2.5019,2.4781,2.4821,193902.0
2020-05-15 11:50:00,6.25,6.27,6.23,6.25,153086.0,2.4821,2.49,2.4741,2.4821,153086.0
2020-05-15 11:55:00,6.25,6.28,6.25,6.25,172295.0,2.4821,2.494,2.4821,2.4821,172295.0
2020-05-15 12:00:00,6.25,6.28,6.24,6.27,258318.0,2.4821,2.494,2.4781,2.49,258318.0
2020-05-15 12:05:00,6.27,6.32,6.26,6.31,109953.0,2.49,2.5099,2.486,2.5059,109953.0
2020-05-15 12:10:00,6.32,6.32,6.27,6.28,207788.0,2.5099,2.5099,2.49,2.494,207788.0
2020-05-15 12:15:00,6.28,6.3,6.27,6.29,265310.0,2.494,2.5019,2.49,2.498,265310.0
2020-05-15 12:20:00,6.29,6.31,6.27,6.28,257573.0,2.498,2.5059,2.49,2.494,257573.0
2020-05-15 12:25:00,6.28,6.29,6.26,6.27,120387.0,2.494,2.498,2.486,2.49,120387.0
2020-05-15 12:30:00,6.26,6.27,6.25,6.26,158773.0,2.486,2.49,2.4821,2.486,158773.0
2020-05-15 12:35:00,6.27,6.28,6.25,6.27,207202.0,2.49,2.494,2.4821,2.49,207202.0
2020-05-15 12:40:00,6.26,6.29,6.24,6.25,101651.0,2.486,2.498,2.4781,2.4821,101651.0
2020-05-15 12:45:00,6.25,6.25,6.22,6.24,135311.0,2.4821,2.4821,2.4702,2.4781,135311.0
2020-05-15 12:50:00,6.24,6.26,6.22,6.23,102409.0,2.4781,2.486,2.4702,2.4741,102409.0
2020-05-15 12:55:00,6.23,6.26,6.22,6.26,190933.0,2.4741,2.486,2.4702,2.486,190933.0
2020-05-15 13:00:00,6.26,6.28,6.25,6.25,225026.0,2.486,2.494,2.4821,2.4821,225026.0
2020-05-15 13:05:00,6.25,6.26,6.23,6.24,80023.0,2.4821,2.486,2.4741,2.4781,80023.0
2020-05-15 13:10:00,6.24,6.25,6.22,6.24,106883.0,2.4781,2.4821,2.4702,2.4781,106883.0
2020-05-15 13:15:00,6.24,6.24,6.21,6.21,70159.0,2.4781,2.4781,2.4662,2.4662,70159.0
2020-05-15 13:20:00,6.22,6.22,6.2,6.21,62399.0,2.4702,2.4702,2.4622,2.4662,62399.0
2020-05-15 13:25:00,6.21,6.23,6.2,6.22,141370.0,2.4662,2.4741,2.4622,2.4702,141370.0
2020-05-15 13:30:00,6.21,6.24,6.21,6.23,125551.0,2.4662,2.4781,2.4662,2.4741,125551.0
2020-05-15 13:35:00,6.24,6.25,6.22,6.24,145475.0,2.4781,2.4821,2.4702,2.4781,145475.0
2020-05-15 13:40:00,6.24,6.25,6.22,6.23,93055.0,2.4781,2.4821,2.4702,2.4741,93055.0
2020-05-15 13:45:00,6.23,6.23,6.2,6.21,153413.0,2.4741,2.4741,2.4622,2.4662,153413.0
2020-05-15 13:50:00,6.21,6.24,6.19,6.23,194726.0,2.4662,2.4781,2.4582,2.4741,194726.0
2020-05-15 13:55:00,6.23,6.24,6.22,6.22,63433.0,2.4741,2.4781,2.4702,2.4702,63433.0
2020-05-15 14:00:00,6.23,6.25,6.22,6.25,74241.0,2.4741,2.4821,2.4702,2.4821,74241.0
2020-05-15 14:05:00,6.25,6.26,6.24,6.25,118739.0,2.4821,2.486,2.4781,2.4821,118739.0
2020-05-15 14:10:00,6.24,6.26,6.24,6.25,115458.0,2.4781,2.486,2.4781,2.4821,115458.0
2020-05-15 14:15:00,6.25,6.26,6.24,6.25,82858.0,2.4821,2.486,2.4781,2.4821,82858.0
2020-05-15 14:20:00,6.25,6.26,6.23,6.24,84391.0,2.4821,2.486,2.4741,2.4781,84391.0
2020-05-15 14:25:00,6.24,6.24,6.22,6.24,180560.0,2.4781,2.4781,2.4702,2.4781,180560.0
2020-05-15 14:30:00,6.23,6.24,6.21,6.21,123310.0,2.4741,2.4781,2.4662,2.4662,123310.0
2020-05-15 14:35:00,6.21,6.22,6.17,6.2,459203.0,2.4662,2.4702,2.4503,2.4622,459203.0
2020-05-15 14:40:00,6.2,6.2,6.16,6.17,352666.0,2.4622,2.4622,2.4463,2.4503,352666.0
2020-05-15 14:45:00,6.16,6.2,6.14,6.18,568138.0,2.4463,2.4622,2.4384,2.4543,568138.0
2020-05-15 14:50:00,6.18,6.19,6.16,6.17,168739.0,2.4543,2.4582,2.4463,2.4503,168739.0
2020-05-15 14:55:00,6.17,6.17,6.12,6.13,268549.0,2.4503,2.4503,2.4304,2.4344,268549.0
2020-05-15 15:00:00,6.13,6.16,6.12,6.15,349370.0,2.4344,2.4463,2.4304,2.4424,349370.0
2020-05-15 15:05:00,6.15,6.17,6.14,6.17,402296.0,2.4424,2.4503,2.4384,2.4503,402296.0
2020-05-15 15:10:00,6.17,6.2,6.16,6.19,347155.0,2.4503,2.4622,2.4463,2.4582,347155.0
2020-05-15 15:15:00,6.19,6.2,6.16,6.19,386030.0,2.4582,2.4622,2.4463,2.4582,386030.0
2020-05-15 15:20:00,6.19,6.21,6.18,6.19,235093.0,2.4582,2.4662,2.4543,2.4582,235093.0
2020-05-15 15:25:00,6.19,6.2,6.17,6.18,192568.0,2.4582,2.4622,2.4503,2.4543,192568.0
2020-05-15 15:30:00,6.17,6.19,6.16,6.16,401151.0,2.4503,2.4582,2.4463,2.4463,401151.0
2020-05-15 15:35:00,6.16,6.17,6.13,6.14,721327.0,2.4463,2.4503,2.4344,2.4384,721327.0
2020-05-15 15:40:00,6.14,6.15,6.13,6.13,636625.0,2.4384,2.4424,2.4344,2.4344,636625.0
2020-05-15 15:45:00,6.14,6.15,6.12,6.14,859721.0,2.4384,2.4424,2.4304,2.4384,859721.0
2020-05-15 15:50:00,6.14,6.16,6.13,6.14,889508.0,2.4384,2.4463,2.4344,2.4384,889508.0
2020-05-15 15:55:00,6.14,6.16,6.11,6.12,2113359.0,2.4384,2.4463,2.4265,2.4304,2113359.0
2020-05-18 09:30:00,6.65,6.68,6.61,6.67,1664070.0,2.6409,2.6528,2.625,2.6489,1664070.0
2020-05-18 09:35:00,6.67,6.69,6.65,6.67,809821.0,2.6489,2.6568,2.6409,2.6489,809821.0
2020-05-18 09:40:00,6.66,6.67,6.6,6.61,964910.0,2.6449,2.6489,2.6211,2.625,964910.0
2020-05-18 09:45:00,6.61,6.65,6.59,6.63,587445.0,2.625,2.6409,2.6171,2.633,587445.0
2020-05-18 09:50:00,6.64,6.66,6.61,6.62,517418.0,2.6369,2.6449,2.625,2.629,517418.0
2020-05-18 09:55:00,6.62,6.64,6.61,6.64,379279.0,2.629,2.6369,2.625,2.6369,379279.0
2020-05-18 10:00:00,6.64,6.64,6.57,6.6,530625.0,2.6369,2.6369,2.6091,2.6211,530625.0
2020-05-18 10:05:00,6.59,6.61,6.57,6.59,278673.0,2.6171,2.625,2.6091,2.6171,278673.0
2020-05-18 10:10:00,6.6,6.6,6.55,6.58,326323.0,2.6211,2.6211,2.6012,2.6131,326323.0
2020-05-18 10:15:00,6.58,6.6,6.56,6.6,427531.0,2.6131,2.6211,2.6052,2.6211,427531.0
2020-05-18 10:20:00,6.59,6.6,6.58,6.58,179083.0,2.6171,2.6211,2.6131,2.6131,179083.0
2020-05-18 10:25:00,6.58,6.61,6.58,6.58,232567.0,2.6131,2.625,2.6131,2.6131,232567.0
2020-05-18 10:30:00,6.58,6.6,6.57,6.59,267252.0,2.6131,2.6211,2.6091,2.6171,267252.0
2020-05-18 10:35:00,6.59,6.6,6.58,6.6,280789.0,2.6171,2.6211,2.6131,2.6211,280789.0
2020-05-18 10:40:00,6.6,6.62,6.59,6.61,768366.0,2.6211,2.629,2.6171,2.625,768366.0
2020-05-18 10:45:00,6.61,6.63,6.59,6.62,498642.0,2.625,2.633,2.6171,2.629,498642.0
2020-05-18 10:50:00,6.62,6.64,6.62,6.64,123773.0,2.629,2.6369,2.629,2.6369,123773.0
2020-05-18 10:55:00,6.64,6.66,6.63,6.66,331112.0,2.6369,2.6449,2.633,2.6449,331112.0
2020-05-18 11:00:00,6.66,6.67,6.64,6.66,683519.0,2.6449,2.6489,2.6369,2.6449,683519.0
2020-05-18 11:05:00,6.66,6.68,6.65,6.67,351164.0,2.6449,2.6528,2.6409,2.6489,351164.0
2020-05-18 11:10:00,6.68,6.69,6.67,6.69,458123.0,2.6528,2.6568,2.6489,2.6568,458123.0
2020-05-18 11:15:00,6.68,6.69,6.67,6.69,211849.0,2.6528,2.6568,2.6489,2.6568,211849.0
2020-05-18 11:20:00,6.69,6.72,6.68,6.72,986185.0,2.6568,2.6687,2.6528,2.6687,986185.0
2020-05-18 11:25:00,6.72,6.74,6.71,6.74,533438.0,2.6687,2.6767,2.6647,2.6767,533438.0
2020-05-18 11:30:00,6.74,6.75,6.72,6.75,620330.0,2.6767,2.6806,2.6687,2.6806,620330.0
2020-05-18 11:35:00,6.75,6.75,6.71,6.71,940247.0,2.6806,2.6806,2.6647,2.6647,940247.0
2020-05-18 11:40:00,6.72,6.74,6.71,6.72,450437.0,2.6687,2.6767,2.6647,2.6687,450437.0
2020-05-18 11:45:00,6.71,6.72,6.7,6.71,255936.0,2.6647,2.6687,2.6608,2.6647,255936.0
2020-05-18 11:50:00,6.71,6.71,6.69,6.71,314741.0,2.6647,2.6647,2.6568,2.6647,314741.0
2020-05-18 11:55:00,6.71,6.73,6.7,6.73,224733.0,2.6647,2.6727,2.6608,2.6727,224733.0
2020-05-18 12:00:00,6.73,6.73,6.69,6.7,1008447.0,2.6727,2.6727,2.6568,2.6608,1008447.0
2020-05-18 12:05:00,6.71,6.74,6.7,6.74,298524.0,2.6647,2.6767,2.6608,2.6767,298524.0
2020-05-18 12:10:00,6.73,6.74,6.71,6.73,360059.0,2.6727,2.6767,2.6647,2.6727,360059.0
2020-05-18 12:15:00,6.73,6.73,6.7,6.71,344719.0,2.6727,2.6727,2.6608,2.6647,344719.0
2020-05-18 12:20:00,6.71,6.72,6.69,6.7,412331.0,2.6647,2.6687,2.6568,2.6608,412331.0
2020-05-18 12:25:00,6.7,6.71,6.69,6.71,379724.0,2.6608,2.6647,2.6568,2.6647,379724.0
2020-05-18 12:30:00,6.7,6.73,6.7,6.72,772703.0,2.6608,2.6727,2.6608,2.6687,772703.0
2020-05-18 12:35:00,6.71,6.73,6.71,6.72,529365.0,2.6647,2.6727,2.6647,2.6687,529365.0
2020-05-18 12:40:00,6.72,6.72,6.69,6.71,270445.0,2.6687,2.6687,2.6568,2.6647,270445.0
2020-05-18 12:45:00,6.71,6.71,6.69,6.71,164389.0,2.6647,2.6647,2.6568,2.6647,164389.0
2020-05-18 12:50:00,6.71,6.71,6.7,6.7,56831.0,2.6647,2.6647,2.6608,2.6608,56831.0
2020-05-18 12:55:00,6.71,6.73,6.69,6.71,303928.0,2.6647,2.6727,2.6568,2.6647,303928.0
2020-05-18 13:00:00,6.72,6.75,6.71,6.74,295709.0,2.6687,2.6806,2.6647,2.6767,295709.0
2020-05-18 13:05:00,6.74,6.77,6.74,6.76,439823.0,2.6767,2.6886,2.6767,2.6846,439823.0
2020-05-18 13:10:00,6.76,6.78,6.75,6.78,488574.0,2.6846,2.6925,2.6806,2.6925,488574.0
2020-05-18 13:15:00,6.78,6.8,6.77,6.79,244804.0,2.6925,2.7005,2.6886,2.6965,244804.0
2020-05-18 13:20:00,6.79,6.82,6.78,6.79,846148.0,2.6965,2.7084,2.6925,2.6965,846148.0
2020-05-18 13:25:00,6.79,6.8,6.77,6.79,245059.0,2.6965,2.7005,2.6886,2.6965,245059.0
2020-05-18 13:30:00,6.79,6.8,6.76,6.77,366924.0,2.6965,2.7005,2.6846,2.6886,366924.0
2020-05-18 13:35:00,6.77,6.79,6.76,6.79,158998.0,2.6886,2.6965,2.6846,2.6965,158998.0
2020-05-18 13:40:00,6.79,6.8,6.78,6.8,145475.0,2.6965,2.7005,2.6925,2.7005,145475.0
2020-05-18 13:45:00,6.79,6.82,6.79,6.81,573483.0,2.6965,2.7084,2.6965,2.7045,573483.0
2020-05-18 13:50:00,6.81,6.81,6.79,6.81,210733.0,2.7045,2.7045,2.6965,2.7045,210733.0
2020-05-18 13:55:00,6.81,6.82,6.8,6.82,319201.0,2.7045,2.7084,2.7005,2.7084,319201.0
2020-05-18 14:00:00,6.81,6.83,6.8,6.83,529205.0,2.7045,2.7124,2.7005,2.7124,529205.0
2020-05-18 14:05:00,6.83,6.83,6.79,6.8,590234.0,2.7124,2.7124,2.6965,2.7005,590234.0
2020-05-18 14:10:00,6.81,6.81,6.79,6.81,611012.0,2.7045,2.7045,2.6965,2.7045,611012.0
2020-05-18 14:15:00,6.81,6.81,6.79,6.79,226326.0,2.7045,2.7045,2.6965,2.6965,226326.0
2020-05-18 14:20:00,6.79,6.81,6.79,6.81,179157.0,2.6965,2.7045,2.6965,2.7045,179157.0
2020-05-18 14:25:00,6.81,6.82,6.79,6.81,434662.0,2.7045,2.7084,2.6965,2.7045,434662.0
2020-05-18 14:30:00,6.81,6.83,6.8,6.81,631605.0,2.7045,2.7124,2.7005,2.7045,631605.0
2020-05-18 14:35:00,6.81,6.82,6.8,6.81,266475.0,2.7045,2.7084,2.7005,2.7045,266475.0
2020-05-18 14:40:00,6.81,6.81,6.79,6.79,580530.0,2.7045,2.7045,2.6965,2.6965,580530.0
2020-05-18 14:45:00,6.79,6.81,6.78,6.8,298905.0,2.6965,2.7045,2.6925,2.7005,298905.0
2020-05-18 14:50:00,6.8,6.81,6.79,6.79,182909.0,2.7005,2.7045,2.6965,2.6965,182909.0
2020-05-18 14:55:00,6.79,6.81,6.79,6.81,457113.0,2.6965,2.7045,2.6965,2.7045,457113.0
2020-05-18 15:00:00,6.81,6.81,6.8,6.81,54775.0,2.7045,2.7045,2.7005,2.7045,54775.0
2020-05-18 15:05:00,6.81,6.83,6.8,6.83,351227.0,2.7045,2.7124,2.7005,2.7124,351227.0
2020-05-18 15:10:00,6.83,6.85,6.82,6.84,674975.0,2.7124,2.7203,2.7084,2.7164,674975.0
2020-05-18 15:15:00,6.85,6.85,6.82,6.83,375526.0,2.7203,2.7203,2.7084,2.7124,375526.0
2020-05-18 15:20:00,6.84,6.84,6.81,6.82,365281.0,2.7164,2.7164,2.7045,2.7084,365281.0
2020-05-18 15:25:00,6.81,6.82,6.79,6.79,889673.0,2.7045,2.7084,2.6965,2.6965,889673.0
2020-05-18 15:30:00,6.79,6.82,6.79,6.82,621301.0,2.6965,2.7084,2.6965,2.7084,621301.0
2020-05-18 15:35:00,6.81,6.83,6.81,6.82,740653.0,2.7045,2.7124,2.7045,2.7084,740653.0
2020-05-18 15:40:00,6.82,6.83,6.81,6.83,448813.0,2.7084,2.7124,2.7045,2.7124,448813.0
2020-05-18 15:45:00,6.83,6.84,6.82,6.83,812281.0,2.7124,2.7164,2.7084,2.7124,812281.0
2020-05-18 15:50:00,6.83,6.85,6.81,6.85,1547736.0,2.7124,2.7203,2.7045,2.7203,1547736.0
2020-05-18 15:55:00,6.85,6.86,6.83,6.83,1747365.0,2.7203,2.7243,2.7124,2.7124,1747365.0
2020-05-19 09:30:00,6.86,6.89,6.79,6.79,587456.0,2.7243,2.7362,2.6965,2.6965,587456.0
2020-05-19 09:35:00,6.79,6.82,6.76,6.79,507650.0,2.6965,2.7084,2.6846,2.6965,507650.0
2020-05-19 09:40:00,6.79,6.79,6.74,6.79,548504.0,2.6965,2.6965,2.6767,2.6965,548504.0
2020-05-19 09:45:00,6.79,6.79,6.73,6.73,477238.0,2.6965,2.6965,2.6727,2.6727,477238.0
2020-05-19 09:50:00,6.73,6.75,6.71,6.74,648032.0,2.6727,2.6806,2.6647,2.6767,648032.0
2020-05-19 09:55:00,6.74,6.81,6.74,6.81,290070.0,2.6767,2.7045,2.6767,2.7045,290070.0
2020-05-19 10:00:00,6.81,6.83,6.77,6.8,357648.0,2.7045,2.7124,2.6886,2.7005,357648.0
2020-05-19 10:05:00,6.81,6.87,6.8,6.85,332287.0,2.7045,2.7283,2.7005,2.7203,332287.0
2020-05-19 10:10:00,6.85,6.88,6.82,6.87,316968.0,2.7203,2.7323,2.7084,2.7283,316968.0
2020-05-19 10:15:00,6.87,6.87,6.82,6.83,277617.0,2.7283,2.7283,2.7084,2.7124,277617.0
2020-05-19 10:20:00,6.83,6.86,6.82,6.86,311883.0,2.7124,2.7243,2.7084,2.7243,311883.0
2020-05-19 10:25:00,6.86,6.89,6.83,6.85,270636.0,2.7243,2.7362,2.7124,2.7203,270636.0
2020-05-19 10:30:00,6.85,6.87,6.81,6.82,498560.0,2.7203,2.7283,2.7045,2.7084,498560.0
2020-05-19 10:35:00,6.82,6.83,6.78,6.8,337128.0,2.7084,2.7124,2.6925,2.7005,337128.0
2020-05-19 10:40:00,6.8,6.8,6.75,6.77,201769.0,2.7005,2.7005,2.6806,2.6886,201769.0
2020-05-19 10:45:00,6.77,6.82,6.76,6.82,167091.0,2.6886,2.7084,2.6846,2.7084,167091.0
2020-05-19 10:50:00,6.81,6.84,6.8,6.83,131757.0,2.7045,2.7164,2.7005,2.7124,131757.0
2020-05-19 10:55:00,6.83,6.85,6.81,6.83,201235.0,2.7124,2.7203,2.7045,2.7124,201235.0
2020-05-19 11:00:00,6.83,6.83,6.78,6.8,840841.0,2.7124,2.7124,2.6925,2.7005,840841.0
2020-05-19 11:05:00,6.8,6.8,6.77,6.79,356130.0,2.7005,2.7005,2.6886,2.6965,356130.0
2020-05-19 11:10:00,6.79,6.8,6.74,6.75,1130925.0,2.6965,2.7005,2.6767,2.6806,1130925.0
2020-05-19 11:15:00,6.75,6.8,6.74,6.79,279558.0,2.6806,2.7005,2.6767,2.6965,279558.0
2020-05-19 11:20:00,6.79,6.85,6.78,6.85,235104.0,2.6965,2.7203,2.6925,2.7203,235104.0
2020-05-19 11:25:00,6.85,6.86,6.83,6.83,407187.0,2.7203,2.7243,2.7124,2.7124,407187.0
2020-05-19 11:30:00,6.83,6.86,6.83,6.84,283127.0,2.7124,2.7243,2.7124,2.7164,283127.0
2020-05-19 11:35:00,6.84,6.87,6.84,6.87,224537.0,2.7164,2.7283,2.7164,2.7283,224537.0
2020-05-19 11:40:00,6.87,6.88,6.84,6.86,161655.0,2.7283,2.7323,2.7164,2.7243,161655.0
2020-05-19 11:45:00,6.86,6.87,6.85,6.85,254196.0,2.7243,2.7283,2.7203,2.7203,254196.0
2020-05-19 11:50:00,6.85,6.86,6.84,6.85,206928.0,2.7203,2.7243,2.7164,2.7203,206928.0
2020-05-19 11:55:00,6.85,6.86,6.84,6.85,205717.0,2.7203,2.7243,2.7164,2.7203,205717.0
2020-05-19 12:00:00,6.86,6.86,6.84,6.85,70234.0,2.7243,2.7243,2.7164,2.7203,70234.0
2020-05-19 12:05:00,6.86,6.87,6.84,6.86,187969.0,2.7243,2.7283,2.7164,2.7243,187969.0
2020-05-19 12:10:00,6.86,6.88,6.85,6.86,108364.0,2.7243,2.7323,2.7203,2.7243,108364.0
2020-05-19 12:15:00,6.86,6.88,6.84,6.85,78579.0,2.7243,2.7323,2.7164,2.7203,78579.0
2020-05-19 12:20:00,6.85,6.86,6.84,6.85,34277.0,2.7203,2.7243,2.7164,2.7203,34277.0
2020-05-19 12:25:00,6.85,6.85,6.83,6.83,103755.0,2.7203,2.7203,2.7124,2.7124,103755.0
2020-05-19 12:30:00,6.83,6.84,6.81,6.83,127134.0,2.7124,2.7164,2.7045,2.7124,127134.0
2020-05-19 12:35:00,6.82,6.84,6.82,6.84,64324.0,2.7084,2.7164,2.7084,2.7164,64324.0
2020-05-19 12:40:00,6.84,6.85,6.82,6.83,95675.0,2.7164,2.7203,2.7084,2.7124,95675.0
2020-05-19 12:45:00,6.83,6.84,6.82,6.83,89016.0,2.7124,2.7164,2.7084,2.7124,89016.0
2020-05-19 12:50:00,6.83,6.84,6.82,6.83,115255.0,2.7124,2.7164,2.7084,2.7124,115255.0
2020-05-19 12:55:00,6.84,6.85,6.83,6.85,133577.0,2.7164,2.7203,2.7124,2.7203,133577.0
2020-05-19 13:00:00,6.85,6.85,6.82,6.82,156721.0,2.7203,2.7203,2.7084,2.7084,156721.0
2020-05-19 13:05:00,6.82,6.83,6.81,6.83,145703.0,2.7084,2.7124,2.7045,2.7124,145703.0
2020-05-19 13:10:00,6.83,6.84,6.82,6.83,96130.0,2.7124,2.7164,2.7084,2.7124,96130.0
2020-05-19 13:15:00,6.84,6.84,6.82,6.83,116877.0,2.7164,2.7164,2.7084,2.7124,116877.0
2020-05-19 13:20:00,6.83,6.85,6.83,6.84,152903.0,2.7124,2.7203,2.7124,2.7164,152903.0
2020-05-19 13:25:00,6.84,6.85,6.83,6.83,89138.0,2.7164,2.7203,2.7124,2.7124,89138.0
2020-05-19 13:30:00,6.83,6.84,6.82,6.83,148914.0,2.7124,2.7164,2.7084,2.7124,148914.0
2020-05-19 13:35:00,6.83,6.84,6.82,6.83,174415.0,2.7124,2.7164,2.7084,2.7124,174415.0
2020-05-19 13:40:00,6.83,6.86,6.83,6.86,153890.0,2.7124,2.7243,2.7124,2.7243,153890.0
2020-05-19 13:45:00,6.86,6.86,6.85,6.86,60549.0,2.7243,2.7243,2.7203,2.7243,60549.0
2020-05-19 13:50:00,6.86,6.86,6.84,6.86,120277.0,2.7243,2.7243,2.7164,2.7243,120277.0
2020-05-19 13:55:00,6.85,6.86,6.83,6.84,98448.0,2.7203,2.7243,2.7124,2.7164,98448.0
2020-05-19 14:00:00,6.84,6.86,6.83,6.83,173655.0,2.7164,2.7243,2.7124,2.7124,173655.0
2020-05-19 14:05:00,6.83,6.87,6.83,6.87,144056.0,2.7124,2.7283,2.7124,2.7283,144056.0
2020-05-19 14:10:00,6.87,6.87,6.85,6.86,65765.0,2.7283,2.7283,2.7203,2.7243,65765.0
2020-05-19 14:15:00,6.86,6.86,6.84,6.85,99778.0,2.7243,2.7243,2.7164,2.7203,99778.0
2020-05-19 14:20:00,6.85,6.88,6.84,6.87,194508.0,2.7203,2.7323,2.7164,2.7283,194508.0
2020-05-19 14:25:00,6.87,6.87,6.85,6.87,46819.0,2.7283,2.7283,2.7203,2.7283,46819.0
2020-05-19 14:30:00,6.87,6.88,6.85,6.88,149948.0,2.7283,2.7323,2.7203,2.7323,149948.0
2020-05-19 14:35:00,6.87,6.89,6.86,6.88,300627.0,2.7283,2.7362,2.7243,2.7323,300627.0
2020-05-19 14:40:00,6.89,6.89,6.87,6.88,88895.0,2.7362,2.7362,2.7283,2.7323,88895.0
2020-05-19 14:45:00,6.88,6.9,6.87,6.89,173102.0,2.7323,2.7402,2.7283,2.7362,173102.0
2020-05-19 14:50:00,6.89,6.89,6.86,6.87,213582.0,2.7362,2.7362,2.7243,2.7283,213582.0
2020-05-19 14:55:00,6.86,6.87,6.79,6.81,439343.0,2.7243,2.7283,2.6965,2.7045,439343.0
2020-05-19 15:00:00,6.8,6.82,6.78,6.79,555218.0,2.7005,2.7084,2.6925,2.6965,555218.0
2020-05-19 15:05:00,6.79,6.83,6.79,6.81,302517.0,2.6965,2.7124,2.6965,2.7045,302517.0
2020-05-19 15:10:00,6.81,6.85,6.8,6.84,313786.0,2.7045,2.7203,2.7005,2.7164,313786.0
2020-05-19 15:15:00,6.84,6.84,6.81,6.81,252750.0,2.7164,2.7164,2.7045,2.7045,252750.0
2020-05-19 15:20:00,6.82,6.83,6.79,6.8,286688.0,2.7084,2.7124,2.6965,2.7005,286688.0
2020-05-19 15:25:00,6.79,6.8,6.78,6.79,228614.0,2.6965,2.7005,2.6925,2.6965,228614.0
2020-05-19 15:30:00,6.78,6.79,6.77,6.78,299293.0,2.6925,2.6965,2.6886,2.6925,299293.0
2020-05-19 15:35:00,6.78,6.78,6.74,6.75,370467.0,2.6925,2.6925,2.6767,2.6806,370467.0
2020-05-19 15:40:00,6.75,6.78,6.75,6.75,527136.0,2.6806,2.6925,2.6806,2.6806,527136.0
2020-05-19 15:45:00,6.75,6.77,6.74,6.75,581607.0,2.6806,2.6886,2.6767,2.6806,581607.0
2020-05-19 15:50:00,6.73,6.75,6.72,6.72,769178.0,2.6727,2.6806,2.6687,2.6687,769178.0
2020-05-19 15:55:00,6.72,6.74,6.71,6.72,1156423.0,2.6687,2.6767,2.6647,2.6687,1156423.0
2020-05-20 09:30:00,6.94,6.98,6.93,6.96,868467.0,2.7561,2.772,2.7521,2.764,868467.0
2020-05-20 09:35:00,6.97,7.0,6.95,7.0,584928.0,2.768,2.7799,2.7601,2.7799,584928.0
2020-05-20 09:40:00,6.99,7.02,6.96,6.97,533220.0,2.7759,2.7879,2.764,2.768,533220.0
2020-05-20 09:45:00,6.97,7.0,6.96,6.99,382645.0,2.768,2.7799,2.764,2.7759,382645.0
2020-05-20 09:50:00,7.0,7.03,6.99,7.03,487671.0,2.7799,2.7918,2.7759,2.7918,487671.0
2020-05-20 09:55:00,7.02,7.04,7.0,7.01,234382.0,2.7879,2.7958,2.7799,2.7839,234382.0
2020-05-20 10:00:00,7.01,7.04,7.0,7.04,208568.0,2.7839,2.7958,2.7799,2.7958,208568.0
2020-05-20 10:05:00,7.04,7.05,7.02,7.04,373857.0,2.7958,2.7998,2.7879,2.7958,373857.0
2020-05-20 10:10:00,7.04,7.08,7.03,7.08,376406.0,2.7958,2.8117,2.7918,2.8117,376406.0
2020-05-20 10:15:00,7.07,7.1,7.05,7.1,912879.0,2.8077,2.8196,2.7998,2.8196,912879.0
2020-05-20 10:20:00,7.1,7.12,7.09,7.12,630916.0,2.8196,2.8276,2.8157,2.8276,630916.0
2020-05-20 10:25:00,7.12,7.12,7.09,7.11,209737.0,2.8276,2.8276,2.8157,2.8236,209737.0
2020-05-20 10:30:00,7.12,7.13,7.09,7.11,316947.0,2.8276,2.8315,2.8157,2.8236,316947.0
2020-05-20 10:35:00,7.11,7.13,7.1,7.12,257648.0,2.8236,2.8315,2.8196,2.8276,257648.0
2020-05-20 10:40:00,7.12,7.13,7.1,7.13,253006.0,2.8276,2.8315,2.8196,2.8315,253006.0
2020-05-20 10:45:00,7.13,7.13,7.09,7.1,455552.0,2.8315,2.8315,2.8157,2.8196,455552.0
2020-05-20 10:50:00,7.1,7.12,7.08,7.08,1279214.0,2.8196,2.8276,2.8117,2.8117,1279214.0
2020-05-20 10:55:00,7.08,7.1,7.08,7.08,272564.0,2.8117,2.8196,2.8117,2.8117,272564.0
2020-05-20 11:00:00,7.08,7.1,7.06,7.07,207277.0,2.8117,2.8196,2.8037,2.8077,207277.0
2020-05-20 11:05:00,7.07,7.07,7.03,7.04,335219.0,2.8077,2.8077,2.7918,2.7958,335219.0
2020-05-20 11:10:00,7.04,7.08,7.03,7.08,217295.0,2.7958,2.8117,2.7918,2.8117,217295.0
2020-05-20 11:15:00,7.08,7.09,7.06,7.08,270184.0,2.8117,2.8157,2.8037,2.8117,270184.0
2020-05-20 11:20:00,7.08,7.1,7.07,7.08,172828.0,2.8117,2.8196,2.8077,2.8117,172828.0
2020-05-20 11:25:00,7.08,7.08,7.06,7.06,197972.0,2.8117,2.8117,2.8037,2.8037,197972.0
2020-05-20 11:30:00,7.06,7.06,7.02,7.04,493259.0,2.8037,2.8037,2.7879,2.7958,493259.0
2020-05-20 11:35:00,7.04,7.04,7.0,7.02,219546.0,2.7958,2.7958,2.7799,2.7879,219546.0
2020-05-20 11:40:00,7.02,7.04,7.01,7.02,161831.0,2.7879,2.7958,2.7839,2.7879,161831.0
2020-05-20 11:45:00,7.02,7.03,7.01,7.01,165952.0,2.7879,2.7918,2.7839,2.7839,165952.0
2020-05-20 11:50:00,7.01,7.03,7.01,7.02,70389.0,2.7839,2.7918,2.7839,2.7879,70389.0
2020-05-20 11:55:00,7.02,7.02,7.0,7.01,274222.0,2.7879,2.7879,2.7799,2.7839,274222.0
2020-05-20 12:00:00,7.01,7.02,6.99,7.01,103798.0,2.7839,2.7879,2.7759,2.7839,103798.0
2020-05-20 12:05:00,7.01,7.02,6.99,7.0,166868.0,2.7839,2.7879,2.7759,2.7799,166868.0
2020-05-20 12:10:00,7.0,7.0,6.97,6.99,148682.0,2.7799,2.7799,2.768,2.7759,148682.0
2020-05-20 12:15:00,6.98,6.99,6.96,6.98,126617.0,2.772,2.7759,2.764,2.772,126617.0
2020-05-20 12:20:00,6.98,6.99,6.94,6.96,270185.0,2.772,2.7759,2.7561,2.764,270185.0
2020-05-20 12:25:00,6.96,6.98,6.95,6.97,208332.0,2.764,2.772,2.7601,2.768,208332.0
2020-05-20 12:30:00,6.97,6.98,6.95,6.97,130486.0,2.768,2.772,2.7601,2.768,130486.0
2020-05-20 12:35:00,6.97,6.98,6.95,6.97,350537.0,2.768,2.772,2.7601,2.768,350537.0
2020-05-20 12:40:00,6.98,6.98,6.95,6.96,97995.0,2.772,2.772,2.7601,2.764,97995.0
2020-05-20 12:45:00,6.96,6.99,6.95,6.99,223345.0,2.764,2.7759,2.7601,2.7759,223345.0
2020-05-20 12:50:00,6.99,7.0,6.98,6.99,105714.0,2.7759,2.7799,2.772,2.7759,105714.0
2020-05-20 12:55:00,6.98,6.99,6.97,6.98,74195.0,2.772,2.7759,2.768,2.772,74195.0
2020-05-20 13:00:00,6.98,6.99,6.97,6.99,34323.0,2.772,2.7759,2.768,2.7759,34323.0
2020-05-20 13:05:00,6.99,7.0,6.97,6.97,199418.0,2.7759,2.7799,2.768,2.768,199418.0
2020-05-20 13:10:00,6.98,6.99,6.96,6.99,84458.0,2.772,2.7759,2.764,2.7759,84458.0
2020-05-20 13:15:00,6.98,6.99,6.98,6.99,27351.0,2.772,2.7759,2.772,2.7759,27351.0
2020-05-20 13:20:00,6.99,6.99,6.97,6.98,242893.0,2.7759,2.7759,2.768,2.772,242893.0
2020-05-20 13:25:00,6.98,6.99,6.97,6.98,135247.0,2.772,2.7759,2.768,2.772,135247.0
2020-05-20 13:30:00,6.97,6.98,6.95,6.95,94948.0,2.768,2.772,2.7601,2.7601,94948.0
2020-05-20 13:35:00,6.96,6.97,6.94,6.97,149479.0,2.764,2.768,2.7561,2.768,149479.0
2020-05-20 13:40:00,6.97,6.98,6.96,6.98,463354.0,2.768,2.772,2.764,2.772,463354.0
2020-05-20 13:45:00,6.98,6.99,6.96,6.98,140614.0,2.772,2.7759,2.764,2.772,140614.0
2020-05-20 13:50:00,6.98,7.0,6.97,6.97,351880.0,2.772,2.7799,2.768,2.768,351880.0
2020-05-20 13:55:00,6.98,7.0,6.96,6.98,174547.0,2.772,2.7799,2.764,2.772,174547.0
2020-05-20 14:00:00,6.99,7.0,6.97,7.0,157829.0,2.7759,2.7799,2.768,2.7799,157829.0
2020-05-20 14:05:00,7.0,7.0,6.97,6.98,161121.0,2.7799,2.7799,2.768,2.772,161121.0
2020-05-20 14:10:00,6.98,6.99,6.97,6.98,160395.0,2.772,2.7759,2.768,2.772,160395.0
2020-05-20 14:15:00,6.98,6.98,6.94,6.97,192727.0,2.772,2.772,2.7561,2.768,192727.0
2020-05-20 14:20:00,6.97,6.99,6.97,6.99,140470.0,2.768,2.7759,2.768,2.7759,140470.0
2020-05-20 14:25:00,6.99,7.0,6.98,7.0,354342.0,2.7759,2.7799,2.772,2.7799,354342.0
2020-05-20 14:30:00,7.0,7.03,6.99,7.02,360375.0,2.7799,2.7918,2.7759,2.7879,360375.0
2020-05-20 14:35:00,7.02,7.05,7.02,7.04,289808.0,2.7879,2.7998,2.7879,2.7958,289808.0
2020-05-20 14:40:00,7.04,7.04,7.02,7.04,256802.0,2.7958,2.7958,2.7879,2.7958,256802.0
2020-05-20 14:45:00,7.04,7.05,7.02,7.04,315219.0,2.7958,2.7998,2.7879,2.7958,315219.0
2020-05-20 14:50:00,7.04,7.06,7.03,7.05,301961.0,2.7958,2.8037,2.7918,2.7998,301961.0
2020-05-20 14:55:00,7.05,7.06,7.04,7.05,115265.0,2.7998,2.8037,2.7958,2.7998,115265.0
2020-05-20 15:00:00,7.05,7.05,7.03,7.04,449845.0,2.7998,2.7998,2.7918,2.7958,449845.0
2020-05-20 15:05:00,7.05,7.06,7.04,7.05,96644.0,2.7998,2.8037,2.7958,2.7998,96644.0
2020-05-20 15:10:00,7.05,7.06,7.03,7.04,222365.0,2.7998,2.8037,2.7918,2.7958,222365.0
2020-05-20 15:15:00,7.04,7.06,7.04,7.06,247866.0,2.7958,2.8037,2.7958,2.8037,247866.0
2020-05-20 15:20:00,7.06,7.06,7.05,7.06,62511.0,2.8037,2.8037,2.7998,2.8037,62511.0
2020-05-20 15:25:00,7.06,7.06,7.03,7.06,262093.0,2.8037,2.8037,2.7918,2.8037,262093.0
2020-05-20 15:30:00,7.06,7.06,7.04,7.04,220484.0,2.8037,2.8037,2.7958,2.7958,220484.0
2020-05-20 15:35:00,7.04,7.05,7.04,7.04,140298.0,2.7958,2.7998,2.7958,2.7958,140298.0
2020-05-20 15:40:00,7.04,7.05,7.03,7.04,281298.0,2.7958,2.7998,2.7918,2.7958,281298.0
2020-05-20 15:45:00,7.04,7.05,7.02,7.03,469960.0,2.7958,2.7998,2.7879,2.7918,469960.0
2020-05-20 15:50:00,7.02,7.02,6.99,7.0,550441.0,2.7879,2.7879,2.7759,2.7799,550441.0
2020-05-20 15:55:00,7.0,7.02,6.98,7.0,1719205.0,2.7799,2.7879,2.772,2.7799,1719205.0
2020-05-21 09:30:00,7.23,7.24,7.17,7.24,745087.0,2.8713,2.8752,2.8474,2.8752,745087.0
2020-05-21 09:35:00,7.24,7.29,7.23,7.27,573604.0,2.8752,2.8951,2.8713,2.8871,573604.0
2020-05-21 09:40:00,7.26,7.28,7.23,7.27,256952.0,2.8832,2.8911,2.8713,2.8871,256952.0
2020-05-21 09:45:00,7.28,7.31,7.27,7.29,782235.0,2.8911,2.903,2.8871,2.8951,782235.0
2020-05-21 09:50:00,7.29,7.33,7.28,7.31,782954.0,2.8951,2.911,2.8911,2.903,782954.0
2020-05-21 09:55:00,7.3,7.32,7.26,7.32,479220.0,2.8991,2.907,2.8832,2.907,479220.0
2020-05-21 10:00:00,7.32,7.34,7.3,7.31,411267.0,2.907,2.9149,2.8991,2.903,411267.0
2020-05-21 10:05:00,7.31,7.32,7.28,7.28,418350.0,2.903,2.907,2.8911,2.8911,418350.0
2020-05-21 10:10:00,7.29,7.33,7.28,7.32,500837.0,2.8951,2.911,2.8911,2.907,500837.0
2020-05-21 10:15:00,7.32,7.33,7.29,7.33,326453.0,2.907,2.911,2.8951,2.911,326453.0
2020-05-21 10:20:00,7.32,7.34,7.31,7.32,437832.0,2.907,2.9149,2.903,2.907,437832.0
2020-05-21 10:25:00,7.33,7.33,7.26,7.27,455214.0,2.911,2.911,2.8832,2.8871,455214.0
2020-05-21 10:30:00,7.27,7.27,7.23,7.24,381537.0,2.8871,2.8871,2.8713,2.8752,381537.0
2020-05-21 10:35:00,7.24,7.24,7.17,7.19,1407309.0,2.8752,2.8752,2.8474,2.8554,1407309.0
2020-05-21 10:40:00,7.18,7.23,7.17,7.23,531012.0,2.8514,2.8713,2.8474,2.8713,531012.0
2020-05-21 10:45:00,7.23,7.23,7.19,7.2,210607.0,2.8713,2.8713,2.8554,2.8593,210607.0
2020-05-21 10:50:00,7.2,7.2,7.16,7.17,607614.0,2.8593,2.8593,2.8435,2.8474,607614.0
2020-05-21 10:55:00,7.17,7.17,7.12,7.12,346120.0,2.8474,2.8474,2.8276,2.8276,346120.0
2020-05-21 11:00:00,7.13,7.13,7.09,7.11,359934.0,2.8315,2.8315,2.8157,2.8236,359934.0
2020-05-21 11:05:00,7.11,7.13,7.09,7.12,253569.0,2.8236,2.8315,2.8157,2.8276,253569.0
2020-05-21 11:10:00,7.12,7.15,7.11,7.15,239027.0,2.8276,2.8395,2.8236,2.8395,239027.0
2020-05-21 11:15:00,7.14,7.15,7.08,7.1,178778.0,2.8355,2.8395,2.8117,2.8196,178778.0
2020-05-21 11:20:00,7.1,7.11,7.05,7.06,382914.0,2.8196,2.8236,2.7998,2.8037,382914.0
2020-05-21 11:25:00,7.06,7.09,7.03,7.08,261423.0,2.8037,2.8157,2.7918,2.8117,261423.0
2020-05-21 11:30:00,7.09,7.13,7.08,7.12,147682.0,2.8157,2.8315,2.8117,2.8276,147682.0
2020-05-21 11:35:00,7.13,7.17,7.12,7.16,134301.0,2.8315,2.8474,2.8276,2.8435,134301.0
2020-05-21 11:40:00,7.16,7.17,7.12,7.13,147280.0,2.8435,2.8474,2.8276,2.8315,147280.0
2020-05-21 11:45:00,7.13,7.15,7.13,7.14,53976.0,2.8315,2.8395,2.8315,2.8355,53976.0
2020-05-21 11:50:00,7.14,7.15,7.13,7.14,160715.0,2.8355,2.8395,2.8315,2.8355,160715.0
2020-05-21 11:55:00,7.13,7.14,7.11,7.13,130855.0,2.8315,2.8355,2.8236,2.8315,130855.0
2020-05-21 12:00:00,7.13,7.16,7.13,7.15,220606.0,2.8315,2.8435,2.8315,2.8395,220606.0
2020-05-21 12:05:00,7.14,7.16,7.14,7.15,225599.0,2.8355,2.8435,2.8355,2.8395,225599.0
2020-05-21 12:10:00,7.15,7.16,7.12,7.15,155342.0,2.8395,2.8435,2.8276,2.8395,155342.0
2020-05-21 12:15:00,7.15,7.15,7.13,7.13,106365.0,2.8395,2.8395,2.8315,2.8315,106365.0
2020-05-21 12:20:00,7.13,7.15,7.12,7.15,69488.0,2.8315,2.8395,2.8276,2.8395,69488.0
2020-05-21 12:25:00,7.15,7.17,7.13,7.13,179373.0,2.8395,2.8474,2.8315,2.8315,179373.0
2020-05-21 12:30:00,7.13,7.14,7.11,7.12,174847.0,2.8315,2.8355,2.8236,2.8276,174847.0
2020-05-21 12:35:00,7.12,7.13,7.1,7.1,136603.0,2.8276,2.8315,2.8196,2.8196,136603.0
2020-05-21 12:40:00,7.11,7.13,7.1,7.12,132462.0,2.8236,2.8315,2.8196,2.8276,132462.0
2020-05-21 12:45:00,7.12,7.14,7.11,7.14,144609.0,2.8276,2.8355,2.8236,2.8355,144609.0
2020-05-21 12:50:00,7.13,7.14,7.11,7.13,105520.0,2.8315,2.8355,2.8236,2.8315,105520.0
2020-05-21 12:55:00,7.13,7.13,7.09,7.1,237747.0,2.8315,2.8315,2.8157,2.8196,237747.0
2020-05-21 13:00:00,7.1,7.14,7.09,7.12,237478.0,2.8196,2.8355,2.8157,2.8276,237478.0
2020-05-21 13:05:00,7.13,7.13,7.11,7.13,132693.0,2.8315,2.8315,2.8236,2.8315,132693.0
2020-05-21 13:10:00,7.13,7.17,7.13,7.15,226881.0,2.8315,2.8474,2.8315,2.8395,226881.0
2020-05-21 13:15:00,7.16,7.18,7.15,7.17,154967.0,2.8435,2.8514,2.8395,2.8474,154967.0
2020-05-21 13:20:00,7.18,7.18,7.16,7.18,170161.0,2.8514,2.8514,2.8435,2.8514,170161.0
2020-05-21 13:25:00,7.18,7.18,7.16,7.17,71879.0,2.8514,2.8514,2.8435,2.8474,71879.0
2020-05-21 13:30:00,7.17,7.18,7.15,7.17,143309.0,2.8474,2.8514,2.8395,2.8474,143309.0
2020-05-21 13:35:00,7.16,7.18,7.16,7.17,100576.0,2.8435,2.8514,2.8435,2.8474,100576.0
2020-05-21 13:40:00,7.17,7.17,7.14,7.16,342474.0,2.8474,2.8474,2.8355,2.8435,342474.0
2020-05-21 13:45:00,7.16,7.17,7.15,7.17,108705.0,2.8435,2.8474,2.8395,2.8474,108705.0
2020-05-21 13:50:00,7.16,7.18,7.16,7.17,112709.0,2.8435,2.8514,2.8435,2.8474,112709.0
2020-05-21 13:55:00,7.16,7.17,7.15,7.17,75779.0,2.8435,2.8474,2.8395,2.8474,75779.0
2020-05-21 14:00:00,7.16,7.2,7.16,7.18,180167.0,2.8435,2.8593,2.8435,2.8514,180167.0
2020-05-21 14:05:00,7.19,7.2,7.17,7.2,207651.0,2.8554,2.8593,2.8474,2.8593,207651.0
2020-05-21 14:10:00,7.2,7.21,7.19,7.2,247070.0,2.8593,2.8633,2.8554,2.8593,247070.0
2020-05-21 14:15:00,7.2,7.22,7.19,7.21,161466.0,2.8593,2.8673,2.8554,2.8633,161466.0
2020-05-21 14:20:00,7.21,7.22,7.2,7.22,124431.0,2.8633,2.8673,2.8593,2.8673,124431.0
2020-05-21 14:25:00,7.21,7.22,7.18,7.2,209983.0,2.8633,2.8673,2.8514,2.8593,209983.0
2020-05-21 14:30:00,7.2,7.21,7.19,7.2,84149.0,2.8593,2.8633,2.8554,2.8593,84149.0
2020-05-21 14:35:00,7.2,7.2,7.17,7.19,170368.0,2.8593,2.8593,2.8474,2.8554,170368.0
2020-05-21 14:40:00,7.19,7.2,7.18,7.2,69844.0,2.8554,2.8593,2.8514,2.8593,69844.0
2020-05-21 14:45:00,7.19,7.2,7.17,7.18,162762.0,2.8554,2.8593,2.8474,2.8514,162762.0
2020-05-21 14:50:00,7.18,7.19,7.17,7.19,117483.0,2.8514,2.8554,2.8474,2.8554,117483.0
2020-05-21 14:55:00,7.19,7.21,7.18,7.2,318001.0,2.8554,2.8633,2.8514,2.8593,318001.0
2020-05-21 15:00:00,7.2,7.22,7.19,7.21,147109.0,2.8593,2.8673,2.8554,2.8633,147109.0
2020-05-21 15:05:00,7.21,7.21,7.19,7.21,139508.0,2.8633,2.8633,2.8554,2.8633,139508.0
2020-05-21 15:10:00,7.2,7.21,7.19,7.21,248788.0,2.8593,2.8633,2.8554,2.8633,248788.0
2020-05-21 15:15:00,7.21,7.23,7.2,7.22,313060.0,2.8633,2.8713,2.8593,2.8673,313060.0
2020-05-21 15:20:00,7.22,7.22,7.2,7.22,282136.0,2.8673,2.8673,2.8593,2.8673,282136.0
2020-05-21 15:25:00,7.22,7.23,7.19,7.2,398832.0,2.8673,2.8713,2.8554,2.8593,398832.0
2020-05-21 15:30:00,7.21,7.21,7.19,7.2,566664.0,2.8633,2.8633,2.8554,2.8593,566664.0
2020-05-21 15:35:00,7.19,7.21,7.18,7.21,294333.0,2.8554,2.8633,2.8514,2.8633,294333.0
2020-05-21 15:40:00,7.21,7.21,7.19,7.2,285954.0,2.8633,2.8633,2.8554,2.8593,285954.0
2020-05-21 15:45:00,7.19,7.2,7.17,7.19,526279.0,2.8554,2.8593,2.8474,2.8554,526279.0
2020-05-21 15:50:00,7.18,7.2,7.17,7.18,465827.0,2.8514,2.8593,2.8474,2.8514,465827.0
2020-05-21 15:55:00,7.18,7.19,7.17,7.18,1027020.0,2.8514,2.8554,2.8474,2.8514,1027020.0
2020-05-22 09:30:00,6.95,6.96,6.86,6.87,1182110.0,2.7601,2.764,2.7243,2.7283,1182110.0
2020-05-22 09:35:00,6.88,6.9,6.84,6.88,473289.0,2.7323,2.7402,2.7164,2.7323,473289.0
2020-05-22 09:40:00,6.88,6.9,6.84,6.84,546033.0,2.7323,2.7402,2.7164,2.7164,546033.0
2020-05-22 09:45:00,6.84,6.87,6.82,6.87,286709.0,2.7164,2.7283,2.7084,2.7283,286709.0
2020-05-22 09:50:00,6.86,6.87,6.82,6.87,248581.0,2.7243,2.7283,2.7084,2.7283,248581.0
2020-05-22 09:55:00,6.87,6.88,6.85,6.88,471280.0,2.7283,2.7323,2.7203,2.7323,471280.0
2020-05-22 10:00:00,6.88,6.88,6.84,6.86,508127.0,2.7323,2.7323,2.7164,2.7243,508127.0
2020-05-22 10:05:00,6.87,6.87,6.82,6.86,491209.0,2.7283,2.7283,2.7084,2.7243,491209.0
2020-05-22 10:10:00,6.86,6.87,6.84,6.84,288464.0,2.7243,2.7283,2.7164,2.7164,288464.0
2020-05-22 10:15:00,6.84,6.91,6.84,6.91,524021.0,2.7164,2.7442,2.7164,2.7442,524021.0
2020-05-22 10:20:00,6.91,6.94,6.91,6.92,321960.0,2.7442,2.7561,2.7442,2.7481,321960.0
2020-05-22 10:25:00,6.92,6.96,6.92,6.96,193091.0,2.7481,2.764,2.7481,2.764,193091.0
2020-05-22 10:30:00,6.96,6.97,6.94,6.96,368750.0,2.764,2.768,2.7561,2.764,368750.0
2020-05-22 10:35:00,6.96,6.99,6.95,6.99,443645.0,2.764,2.7759,2.7601,2.7759,443645.0
2020-05-22 10:40:00,6.99,7.0,6.96,6.98,358632.0,2.7759,2.7799,2.764,2.772,358632.0
2020-05-22 10:45:00,6.98,7.01,6.97,7.0,340078.0,2.772,2.7839,2.768,2.7799,340078.0
2020-05-22 10:50:00,7.0,7.0,6.98,7.0,232888.0,2.7799,2.7799,2.772,2.7799,232888.0
2020-05-22 10:55:00,7.0,7.02,6.99,7.01,302992.0,2.7799,2.7879,2.7759,2.7839,302992.0
2020-05-22 11:00:00,7.0,7.07,7.0,7.04,445376.0,2.7799,2.8077,2.7799,2.7958,445376.0
2020-05-22 11:05:00,7.05,7.08,7.04,7.07,108151.0,2.7998,2.8117,2.7958,2.8077,108151.0
2020-05-22 11:10:00,7.07,7.08,7.05,7.07,170426.0,2.8077,2.8117,2.7998,2.8077,170426.0
2020-05-22 11:15:00,7.07,7.09,7.06,7.08,179897.0,2.8077,2.8157,2.8037,2.8117,179897.0
2020-05-22 11:20:00,7.08,7.09,7.06,7.07,171217.0,2.8117,2.8157,2.8037,2.8077,171217.0
2020-05-22 11:25:00,7.06,7.07,7.05,7.05,155847.0,2.8037,2.8077,2.7998,2.7998,155847.0
2020-05-22 11:30:00,7.06,7.06,7.04,7.04,113113.0,2.8037,2.8037,2.7958,2.7958,113113.0
2020-05-22 11:35:00,7.04,7.07,7.04,7.07,280369.0,2.7958,2.8077,2.7958,2.8077,280369.0
2020-05-22 11:40:00,7.06,7.08,7.05,7.08,423301.0,2.8037,2.8117,2.7998,2.8117,423301.0
2020-05-22 11:45:00,7.08,7.1,7.06,7.1,454766.0,2.8117,2.8196,2.8037,2.8196,454766.0
2020-05-22 11:50:00,7.1,7.12,7.09,7.12,110046.0,2.8196,2.8276,2.8157,2.8276,110046.0
2020-05-22 11:55:00,7.12,7.13,7.09,7.11,223732.0,2.8276,2.8315,2.8157,2.8236,223732.0
2020-05-22 12:00:00,7.11,7.11,7.1,7.11,107006.0,2.8236,2.8236,2.8196,2.8236,107006.0
2020-05-22 12:05:00,7.1,7.11,7.05,7.05,373573.0,2.8196,2.8236,2.7998,2.7998,373573.0
2020-05-22 12:10:00,7.05,7.06,7.04,7.06,141739.0,2.7998,2.8037,2.7958,2.8037,141739.0
2020-05-22 12:15:00,7.05,7.07,7.04,7.07,92191.0,2.7998,2.8077,2.7958,2.8077,92191.0
2020-05-22 12:20:00,7.07,7.09,7.06,7.07,460789.0,2.8077,2.8157,2.8037,2.8077,460789.0
2020-05-22 12:25:00,7.07,7.07,7.04,7.06,143445.0,2.8077,2.8077,2.7958,2.8037,143445.0
2020-05-22 12:30:00,7.06,7.06,7.05,7.06,113911.0,2.8037,2.8037,2.7998,2.8037,113911.0
2020-05-22 12:35:00,7.06,7.06,7.03,7.04,75576.0,2.8037,2.8037,2.7918,2.7958,75576.0
2020-05-22 12:40:00,7.04,7.04,7.02,7.04,217430.0,2.7958,2.7958,2.7879,2.7958,217430.0
2020-05-22 12:45:00,7.03,7.04,7.03,7.04,43657.0,2.7918,2.7958,2.7918,2.7958,43657.0
2020-05-22 12:50:00,7.04,7.04,6.99,7.0,669870.0,2.7958,2.7958,2.7759,2.7799,669870.0
2020-05-22 12:55:00,7.01,7.03,7.0,7.01,303564.0,2.7839,2.7918,2.7799,2.7839,303564.0
2020-05-22 13:00:00,7.02,7.03,7.01,7.03,257989.0,2.7879,2.7918,2.7839,2.7918,257989.0
2020-05-22 13:05:00,7.03,7.03,7.02,7.03,76124.0,2.7918,2.7918,2.7879,2.7918,76124.0
2020-05-22 13:10:00,7.03,7.03,7.02,7.02,178604.0,2.7918,2.7918,2.7879,2.7879,178604.0
2020-05-22 13:15:00,7.03,7.04,7.01,7.02,378949.0,2.7918,2.7958,2.7839,2.7879,378949.0
2020-05-22 13:20:00,7.02,7.04,7.02,7.03,400085.0,2.7879,2.7958,2.7879,2.7918,400085.0
2020-05-22 13:25:00,7.04,7.04,7.02,7.02,193756.0,2.7958,2.7958,2.7879,2.7879,193756.0
2020-05-22 13:30:00,7.02,7.04,7.01,7.02,166253.0,2.7879,2.7958,2.7839,2.7879,166253.0
2020-05-22 13:35:00,7.01,7.03,6.99,7.01,188658.0,2.7839,2.7918,2.7759,2.7839,188658.0
2020-05-22 13:40:00,7.01,7.02,7.0,7.02,56299.0,2.7839,2.7879,2.7799,2.7879,56299.0
2020-05-22 13:45:00,7.02,7.04,7.02,7.02,142738.0,2.7879,2.7958,2.7879,2.7879,142738.0
2020-05-22 13:50:00,7.02,7.04,7.01,7.04,109524.0,2.7879,2.7958,2.7839,2.7958,109524.0
2020-05-22 13:55:00,7.04,7.06,7.03,7.06,357472.0,2.7958,2.8037,2.7918,2.8037,357472.0
2020-05-22 14:00:00,7.06,7.08,7.06,7.07,448551.0,2.8037,2.8117,2.8037,2.8077,448551.0
2020-05-22 14:05:00,7.07,7.07,7.05,7.06,112355.0,2.8077,2.8077,2.7998,2.8037,112355.0
2020-05-22 14:10:00,7.06,7.06,7.03,7.04,116686.0,2.8037,2.8037,2.7918,2.7958,116686.0
2020-05-22 14:15:00,7.04,7.05,7.03,7.04,172522.0,2.7958,2.7998,2.7918,2.7958,172522.0
2020-05-22 14:20:00,7.04,7.05,7.03,7.04,62041.0,2.7958,2.7998,2.7918,2.7958,62041.0
2020-05-22 14:25:00,7.04,7.05,7.02,7.03,105880.0,2.7958,2.7998,2.7879,2.7918,105880.0
2020-05-22 14:30:00,7.03,7.04,7.01,7.04,142441.0,2.7918,2.7958,2.7839,2.7958,142441.0
2020-05-22 14:35:00,7.04,7.04,7.01,7.03,167498.0,2.7958,2.7958,2.7839,2.7918,167498.0
2020-05-22 14:40:00,7.02,7.03,7.0,7.01,175839.0,2.7879,2.7918,2.7799,2.7839,175839.0
2020-05-22 14:45:00,7.0,7.02,7.0,7.02,155352.0,2.7799,2.7879,2.7799,2.7879,155352.0
2020-05-22 14:50:00,7.02,7.02,7.0,7.01,85672.0,2.7879,2.7879,2.7799,2.7839,85672.0
2020-05-22 14:55:00,7.01,7.02,6.99,7.0,134989.0,2.7839,2.7879,2.7759,2.7799,134989.0
2020-05-22 15:00:00,7.0,7.02,6.99,7.01,107198.0,2.7799,2.7879,2.7759,2.7839,107198.0
2020-05-22 15:05:00,7.01,7.02,7.0,7.0,306334.0,2.7839,2.7879,2.7799,2.7799,306334.0
2020-05-22 15:10:00,7.0,7.0,6.98,6.98,164883.0,2.7799,2.7799,2.772,2.772,164883.0
2020-05-22 15:15:00,6.98,6.99,6.98,6.99,120700.0,2.772,2.7759,2.772,2.7759,120700.0
2020-05-22 15:20:00,6.99,6.99,6.96,6.98,310932.0,2.7759,2.7759,2.764,2.772,310932.0
2020-05-22 15:25:00,6.98,6.99,6.97,6.99,156105.0,2.772,2.7759,2.768,2.7759,156105.0
2020-05-22 15:30:00,6.99,7.01,6.98,7.0,287347.0,2.7759,2.7839,2.772,2.7799,287347.0
2020-05-22 15:35:00,7.0,7.01,7.0,7.0,220003.0,2.7799,2.7839,2.7799,2.7799,220003.0
2020-05-22 15:40:00,7.0,7.03,7.0,7.03,668922.0,2.7799,2.7918,2.7799,2.7918,668922.0
2020-05-22 15:45:00,7.03,7.03,7.02,7.03,177386.0,2.7918,2.7918,2.7879,2.7918,177386.0
2020-05-22 15:50:00,7.03,7.07,7.03,7.06,827554.0,2.7918,2.8077,2.7918,2.8037,827554.0
2020-05-22 15:55:00,7.06,7.07,7.05,7.06,765872.0,2.8037,2.8077,2.7998,2.8037,765872.0
2020-05-26 09:30:00,7.76,7.77,7.68,7.74,1527879.0,3.0817,3.0857,3.05,3.0738,1527879.0
2020-05-26 09:35:00,7.74,7.75,7.68,7.69,975837.0,3.0738,3.0778,3.05,3.0539,975837.0
2020-05-26 09:40:00,7.69,7.74,7.66,7.74,1156844.0,3.0539,3.0738,3.042,3.0738,1156844.0
2020-05-26 09:45:00,7.74,7.75,7.66,7.67,508126.0,3.0738,3.0778,3.042,3.046,508126.0
2020-05-26 09:50:00,7.66,7.71,7.65,7.7,487470.0,3.042,3.0619,3.0381,3.0579,487470.0
2020-05-26 09:55:00,7.69,7.71,7.67,7.67,555883.0,3.0539,3.0619,3.046,3.046,555883.0
2020-05-26 10:00:00,7.67,7.71,7.65,7.67,448805.0,3.046,3.0619,3.0381,3.046,448805.0
2020-05-26 10:05:00,7.67,7.68,7.61,7.63,517539.0,3.046,3.05,3.0222,3.0301,517539.0
2020-05-26 10:10:00,7.63,7.65,7.61,7.64,917890.0,3.0301,3.0381,3.0222,3.0341,917890.0
2020-05-26 10:15:00,7.65,7.66,7.62,7.65,273427.0,3.0381,3.042,3.0261,3.0381,273427.0
2020-05-26 10:20:00,7.65,7.69,7.64,7.68,282450.0,3.0381,3.0539,3.0341,3.05,282450.0
2020-05-26 10:25:00,7.68,7.7,7.64,7.69,323415.0,3.05,3.0579,3.0341,3.0539,323415.0
2020-05-26 10:30:00,7.7,7.7,7.67,7.7,268023.0,3.0579,3.0579,3.046,3.0579,268023.0
2020-05-26 10:35:00,7.69,7.7,7.67,7.69,318117.0,3.0539,3.0579,3.046,3.0539,318117.0
2020-05-26 10:40:00,7.69,7.69,7.67,7.68,469936.0,3.0539,3.0539,3.046,3.05,469936.0
2020-05-26 10:45:00,7.67,7.68,7.65,7.67,243798.0,3.046,3.05,3.0381,3.046,243798.0
2020-05-26 10:50:00,7.66,7.68,7.65,7.66,285063.0,3.042,3.05,3.0381,3.042,285063.0
2020-05-26 10:55:00,7.66,7.67,7.62,7.63,920018.0,3.042,3.046,3.0261,3.0301,920018.0
2020-05-26 11:00:00,7.63,7.64,7.62,7.62,410572.0,3.0301,3.0341,3.0261,3.0261,410572.0
2020-05-26 11:05:00,7.62,7.62,7.58,7.58,285581.0,3.0261,3.0261,3.0103,3.0103,285581.0
2020-05-26 11:10:00,7.58,7.59,7.56,7.57,277616.0,3.0103,3.0142,3.0023,3.0063,277616.0
2020-05-26 11:15:00,7.57,7.57,7.55,7.57,235414.0,3.0063,3.0063,2.9983,3.0063,235414.0
2020-05-26 11:20:00,7.56,7.58,7.55,7.56,451652.0,3.0023,3.0103,2.9983,3.0023,451652.0
2020-05-26 11:25:00,7.56,7.57,7.52,7.57,459674.0,3.0023,3.0063,2.9864,3.0063,459674.0
2020-05-26 11:30:00,7.56,7.58,7.54,7.57,298862.0,3.0023,3.0103,2.9944,3.0063,298862.0
2020-05-26 11:35:00,7.57,7.57,7.54,7.56,383144.0,3.0063,3.0063,2.9944,3.0023,383144.0
2020-05-26 11:40:00,7.57,7.58,7.54,7.58,234966.0,3.0063,3.0103,2.9944,3.0103,234966.0
2020-05-26 11:45:00,7.58,7.61,7.57,7.61,259157.0,3.0103,3.0222,3.0063,3.0222,259157.0
2020-05-26 11:50:00,7.6,7.62,7.58,7.6,352094.0,3.0182,3.0261,3.0103,3.0182,352094.0
2020-05-26 11:55:00,7.6,7.62,7.59,7.6,301497.0,3.0182,3.0261,3.0142,3.0182,301497.0
2020-05-26 12:00:00,7.6,7.61,7.58,7.61,277962.0,3.0182,3.0222,3.0103,3.0222,277962.0
2020-05-26 12:05:00,7.6,7.61,7.58,7.61,379016.0,3.0182,3.0222,3.0103,3.0222,379016.0
2020-05-26 12:10:00,7.61,7.63,7.6,7.63,147282.0,3.0222,3.0301,3.0182,3.0301,147282.0
2020-05-26 12:15:00,7.63,7.63,7.58,7.6,271392.0,3.0301,3.0301,3.0103,3.0182,271392.0
2020-05-26 12:20:00,7.59,7.61,7.59,7.6,158533.0,3.0142,3.0222,3.0142,3.0182,158533.0
2020-05-26 12:25:00,7.6,7.6,7.59,7.6,91011.0,3.0182,3.0182,3.0142,3.0182,91011.0
2020-05-26 12:30:00,7.59,7.63,7.59,7.63,219092.0,3.0142,3.0301,3.0142,3.0301,219092.0
2020-05-26 12:35:00,7.63,7.64,7.61,7.64,112821.0,3.0301,3.0341,3.0222,3.0341,112821.0
2020-05-26 12:40:00,7.64,7.64,7.61,7.63,220725.0,3.0341,3.0341,3.0222,3.0301,220725.0
2020-05-26 12:45:00,7.63,7.63,7.61,7.63,87911.0,3.0301,3.0301,3.0222,3.0301,87911.0
2020-05-26 12:50:00,7.63,7.66,7.62,7.66,159104.0,3.0301,3.042,3.0261,3.042,159104.0
2020-05-26 12:55:00,7.65,7.66,7.64,7.65,78912.0,3.0381,3.042,3.0341,3.0381,78912.0
2020-05-26 13:00:00,7.65,7.68,7.65,7.67,161195.0,3.0381,3.05,3.0381,3.046,161195.0
2020-05-26 13:05:00,7.67,7.68,7.66,7.68,159821.0,3.046,3.05,3.042,3.05,159821.0
2020-05-26 13:10:00,7.68,7.69,7.65,7.66,124724.0,3.05,3.0539,3.0381,3.042,124724.0
2020-05-26 13:15:00,7.66,7.66,7.64,7.65,228801.0,3.042,3.042,3.0341,3.0381,228801.0
2020-05-26 13:20:00,7.65,7.67,7.64,7.66,148521.0,3.0381,3.046,3.0341,3.042,148521.0
2020-05-26 13:25:00,7.66,7.69,7.65,7.68,184692.0,3.042,3.0539,3.0381,3.05,184692.0
2020-05-26 13:30:00,7.68,7.69,7.66,7.68,277144.0,3.05,3.0539,3.042,3.05,277144.0
2020-05-26 13:35:00,7.68,7.7,7.67,7.69,236873.0,3.05,3.0579,3.046,3.0539,236873.0
2020-05-26 13:40:00,7.7,7.7,7.68,7.69,75129.0,3.0579,3.0579,3.05,3.0539,75129.0
2020-05-26 13:45:00,7.69,7.69,7.67,7.68,95857.0,3.0539,3.0539,3.046,3.05,95857.0
2020-05-26 13:50:00,7.68,7.69,7.67,7.68,246431.0,3.05,3.0539,3.046,3.05,246431.0
2020-05-26 13:55:00,7.68,7.69,7.67,7.68,202763.0,3.05,3.0539,3.046,3.05,202763.0
2020-05-26 14:00:00,7.68,7.69,7.67,7.69,283658.0,3.05,3.0539,3.046,3.0539,283658.0
2020-05-26 14:05:00,7.69,7.7,7.68,7.69,206612.0,3.0539,3.0579,3.05,3.0539,206612.0
2020-05-26 14:10:00,7.69,7.7,7.68,7.69,74257.0,3.0539,3.0579,3.05,3.0539,74257.0
2020-05-26 14:15:00,7.7,7.72,7.69,7.69,375128.0,3.0579,3.0659,3.0539,3.0539,375128.0
2020-05-26 14:20:00,7.69,7.71,7.68,7.69,237323.0,3.0539,3.0619,3.05,3.0539,237323.0
2020-05-26 14:25:00,7.69,7.7,7.67,7.68,316502.0,3.0539,3.0579,3.046,3.05,316502.0
2020-05-26 14:30:00,7.67,7.68,7.66,7.68,401419.0,3.046,3.05,3.042,3.05,401419.0
2020-05-26 14:35:00,7.67,7.69,7.66,7.66,301704.0,3.046,3.0539,3.042,3.042,301704.0
2020-05-26 14:40:00,7.68,7.68,7.66,7.68,209154.0,3.05,3.05,3.042,3.05,209154.0
2020-05-26 14:45:00,7.68,7.69,7.67,7.68,93772.0,3.05,3.0539,3.046,3.05,93772.0
2020-05-26 14:50:00,7.69,7.7,7.67,7.69,192615.0,3.0539,3.0579,3.046,3.0539,192615.0
2020-05-26 14:55:00,7.69,7.72,7.68,7.72,306863.0,3.0539,3.0659,3.05,3.0659,306863.0
2020-05-26 15:00:00,7.71,7.72,7.68,7.69,258667.0,3.0619,3.0659,3.05,3.0539,258667.0
2020-05-26 15:05:00,7.7,7.71,7.69,7.69,173448.0,3.0579,3.0619,3.0539,3.0539,173448.0
2020-05-26 15:10:00,7.7,7.71,7.69,7.71,155315.0,3.0579,3.0619,3.0539,3.0619,155315.0
2020-05-26 15:15:00,7.71,7.71,7.69,7.71,189801.0,3.0619,3.0619,3.0539,3.0619,189801.0
2020-05-26 15:20:00,7.71,7.72,7.7,7.72,204863.0,3.0619,3.0659,3.0579,3.0659,204863.0
2020-05-26 15:25:00,7.72,7.72,7.7,7.71,152923.0,3.0659,3.0659,3.0579,3.0619,152923.0
2020-05-26 15:30:00,7.71,7.73,7.68,7.7,503035.0,3.0619,3.0698,3.05,3.0579,503035.0
2020-05-26 15:35:00,7.7,7.72,7.69,7.7,173474.0,3.0579,3.0659,3.0539,3.0579,173474.0
2020-05-26 15:40:00,7.71,7.71,7.65,7.66,503257.0,3.0619,3.0619,3.0381,3.042,503257.0
2020-05-26 15:45:00,7.66,7.67,7.63,7.64,597675.0,3.042,3.046,3.0301,3.0341,597675.0
2020-05-26 15:50:00,7.63,7.66,7.63,7.65,918359.0,3.0301,3.042,3.0301,3.0381,918359.0
2020-05-26 15:55:00,7.64,7.65,7.61,7.61,1320262.0,3.0341,3.0381,3.0222,3.0222,1320262.0
2020-05-27 09:30:00,7.83,7.89,7.8,7.83,743267.0,3.1095,3.1334,3.0976,3.1095,743267.0
2020-05-27 09:35:00,7.84,7.84,7.77,7.77,319822.0,3.1135,3.1135,3.0857,3.0857,319822.0
2020-05-27 09:40:00,7.77,7.78,7.74,7.77,384930.0,3.0857,3.0897,3.0738,3.0857,384930.0
2020-05-27 09:45:00,7.76,7.77,7.68,7.69,392440.0,3.0817,3.0857,3.05,3.0539,392440.0
2020-05-27 09:50:00,7.69,7.72,7.64,7.65,483831.0,3.0539,3.0659,3.0341,3.0381,483831.0
2020-05-27 09:55:00,7.65,7.67,7.59,7.64,712057.0,3.0381,3.046,3.0142,3.0341,712057.0
2020-05-27 10:00:00,7.64,7.64,7.58,7.61,431813.0,3.0341,3.0341,3.0103,3.0222,431813.0
2020-05-27 10:05:00,7.61,7.64,7.6,7.62,260260.0,3.0222,3.0341,3.0182,3.0261,260260.0
2020-05-27 10:10:00,7.62,7.69,7.61,7.68,254883.0,3.0261,3.0539,3.0222,3.05,254883.0
2020-05-27 10:15:00,7.69,7.7,7.67,7.7,133019.0,3.0539,3.0579,3.046,3.0579,133019.0
2020-05-27 10:20:00,7.7,7.7,7.65,7.68,187491.0,3.0579,3.0579,3.0381,3.05,187491.0
2020-05-27 10:25:00,7.68,7.7,7.64,7.66,269619.0,3.05,3.0579,3.0341,3.042,269619.0
2020-05-27 10:30:00,7.66,7.66,7.58,7.58,178935.0,3.042,3.042,3.0103,3.0103,178935.0
2020-05-27 10:35:00,7.59,7.6,7.58,7.59,258146.0,3.0142,3.0182,3.0103,3.0142,258146.0
2020-05-27 10:40:00,7.58,7.59,7.53,7.58,339692.0,3.0103,3.0142,2.9904,3.0103,339692.0
2020-05-27 10:45:00,7.58,7.58,7.49,7.5,913115.0,3.0103,3.0103,2.9745,2.9785,913115.0
2020-05-27 10:50:00,7.5,7.56,7.48,7.55,456206.0,2.9785,3.0023,2.9705,2.9983,456206.0
2020-05-27 10:55:00,7.55,7.59,7.53,7.58,298021.0,2.9983,3.0142,2.9904,3.0103,298021.0
2020-05-27 11:00:00,7.58,7.64,7.56,7.64,344308.0,3.0103,3.0341,3.0023,3.0341,344308.0
2020-05-27 11:05:00,7.64,7.64,7.61,7.63,271312.0,3.0341,3.0341,3.0222,3.0301,271312.0
2020-05-27 11:10:00,7.64,7.65,7.62,7.63,352901.0,3.0341,3.0381,3.0261,3.0301,352901.0
2020-05-27 11:15:00,7.63,7.65,7.61,7.63,333700.0,3.0301,3.0381,3.0222,3.0301,333700.0
2020-05-27 11:20:00,7.63,7.63,7.6,7.61,225421.0,3.0301,3.0301,3.0182,3.0222,225421.0
2020-05-27 11:25:00,7.61,7.64,7.6,7.64,214940.0,3.0222,3.0341,3.0182,3.0341,214940.0
2020-05-27 11:30:00,7.64,7.66,7.63,7.64,282004.0,3.0341,3.042,3.0301,3.0341,282004.0
2020-05-27 11:35:00,7.64,7.64,7.57,7.6,441928.0,3.0341,3.0341,3.0063,3.0182,441928.0
2020-05-27 11:40:00,7.6,7.62,7.58,7.6,185570.0,3.0182,3.0261,3.0103,3.0182,185570.0
2020-05-27 11:45:00,7.6,7.62,7.58,7.62,245974.0,3.0182,3.0261,3.0103,3.0261,245974.0
2020-05-27 11:50:00,7.62,7.64,7.6,7.63,289364.0,3.0261,3.0341,3.0182,3.0301,289364.0
2020-05-27 11:55:00,7.63,7.67,7.62,7.66,420458.0,3.0301,3.046,3.0261,3.042,420458.0
2020-05-27 12:00:00,7.66,7.7,7.65,7.69,393760.0,3.042,3.0579,3.0381,3.0539,393760.0
2020-05-27 12:05:00,7.69,7.69,7.66,7.68,241016.0,3.0539,3.0539,3.042,3.05,241016.0
2020-05-27 12:10:00,7.68,7.68,7.65,7.66,213409.0,3.05,3.05,3.0381,3.042,213409.0
2020-05-27 12:15:00,7.66,7.67,7.65,7.67,163816.0,3.042,3.046,3.0381,3.046,163816.0
2020-05-27 12:20:00,7.67,7.67,7.66,7.67,110114.0,3.046,3.046,3.042,3.046,110114.0
2020-05-27 12:25:00,7.67,7.68,7.65,7.66,226806.0,3.046,3.05,3.0381,3.042,226806.0
2020-05-27 12:30:00,7.66,7.67,7.65,7.67,122132.0,3.042,3.046,3.0381,3.046,122132.0
2020-05-27 12:35:00,7.66,7.67,7.65,7.65,94125.0,3.042,3.046,3.0381,3.0381,94125.0
2020-05-27 12:40:00,7.65,7.66,7.64,7.66,237844.0,3.0381,3.042,3.0341,3.042,237844.0
2020-05-27 12:45:00,7.65,7.66,7.64,7.65,90287.0,3.0381,3.042,3.0341,3.0381,90287.0
2020-05-27 12:50:00,7.65,7.66,7.63,7.66,150262.0,3.0381,3.042,3.0301,3.042,150262.0
2020-05-27 12:55:00,7.66,7.66,7.63,7.64,150445.0,3.042,3.042,3.0301,3.0341,150445.0
2020-05-27 13:00:00,7.64,7.66,7.6,7.64,335983.0,3.0341,3.042,3.0182,3.0341,335983.0
2020-05-27 13:05:00,7.64,7.64,7.61,7.62,107091.0,3.0341,3.0341,3.0222,3.0261,107091.0
2020-05-27 13:10:00,7.62,7.63,7.6,7.62,171273.0,3.0261,3.0301,3.0182,3.0261,171273.0
2020-05-27 13:15:00,7.62,7.63,7.6,7.62,131092.0,3.0261,3.0301,3.0182,3.0261,131092.0
2020-05-27 13:20:00,7.62,7.62,7.59,7.59,130916.0,3.0261,3.0261,3.0142,3.0142,130916.0
2020-05-27 13:25:00,7.59,7.61,7.57,7.58,208629.0,3.0142,3.0222,3.0063,3.0103,208629.0
2020-05-27 13:30:00,7.58,7.58,7.55,7.57,291189.0,3.0103,3.0103,2.9983,3.0063,291189.0
2020-05-27 13:35:00,7.57,7.6,7.56,7.6,250003.0,3.0063,3.0182,3.0023,3.0182,250003.0
2020-05-27 13:40:00,7.6,7.62,7.59,7.62,356895.0,3.0182,3.0261,3.0142,3.0261,356895.0
2020-05-27 13:45:00,7.62,7.64,7.61,7.64,156312.0,3.0261,3.0341,3.0222,3.0341,156312.0
2020-05-27 13:50:00,7.64,7.64,7.61,7.62,174923.0,3.0341,3.0341,3.0222,3.0261,174923.0
2020-05-27 13:55:00,7.62,7.62,7.6,7.62,290836.0,3.0261,3.0261,3.0182,3.0261,290836.0
2020-05-27 14:00:00,7.62,7.64,7.61,7.63,101020.0,3.0261,3.0341,3.0222,3.0301,101020.0
2020-05-27 14:05:00,7.63,7.63,7.61,7.63,251100.0,3.0301,3.0301,3.0222,3.0301,251100.0
2020-05-27 14:10:00,7.62,7.67,7.62,7.66,194169.0,3.0261,3.046,3.0261,3.042,194169.0
2020-05-27 14:15:00,7.66,7.7,7.65,7.69,217479.0,3.042,3.0579,3.0381,3.0539,217479.0
2020-05-27 14:20:00,7.69,7.7,7.68,7.7,376781.0,3.0539,3.0579,3.05,3.0579,376781.0
2020-05-27 14:25:00,7.7,7.72,7.68,7.71,330556.0,3.0579,3.0659,3.05,3.0619,330556.0
2020-05-27 14:30:00,7.71,7.74,7.69,7.74,484749.0,3.0619,3.0738,3.0539,3.0738,484749.0
2020-05-27 14:35:00,7.74,7.76,7.73,7.76,394169.0,3.0738,3.0817,3.0698,3.0817,394169.0
2020-05-27 14:40:00,7.76,7.76,7.73,7.74,270305.0,3.0817,3.0817,3.0698,3.0738,270305.0
2020-05-27 14:45:00,7.74,7.75,7.72,7.73,203070.0,3.0738,3.0778,3.0659,3.0698,203070.0
2020-05-27 14:50:00,7.73,7.74,7.72,7.74,145737.0,3.0698,3.0738,3.0659,3.0738,145737.0
2020-05-27 14:55:00,7.74,7.74,7.72,7.73,176036.0,3.0738,3.0738,3.0659,3.0698,176036.0
2020-05-27 15:00:00,7.73,7.73,7.71,7.73,103460.0,3.0698,3.0698,3.0619,3.0698,103460.0
2020-05-27 15:05:00,7.73,7.73,7.71,7.73,166121.0,3.0698,3.0698,3.0619,3.0698,166121.0
2020-05-27 15:10:00,7.73,7.75,7.72,7.75,120703.0,3.0698,3.0778,3.0659,3.0778,120703.0
2020-05-27 15:15:00,7.74,7.75,7.72,7.74,162793.0,3.0738,3.0778,3.0659,3.0738,162793.0
2020-05-27 15:20:00,7.74,7.74,7.72,7.73,151672.0,3.0738,3.0738,3.0659,3.0698,151672.0
2020-05-27 15:25:00,7.74,7.74,7.73,7.74,275043.0,3.0738,3.0738,3.0698,3.0738,275043.0
2020-05-27 15:30:00,7.74,7.74,7.71,7.73,291912.0,3.0738,3.0738,3.0619,3.0698,291912.0
2020-05-27 15:35:00,7.73,7.74,7.71,7.74,301213.0,3.0698,3.0738,3.0619,3.0738,301213.0
2020-05-27 15:40:00,7.74,7.79,7.73,7.79,539736.0,3.0738,3.0936,3.0698,3.0936,539736.0
2020-05-27 15:45:00,7.78,7.81,7.77,7.8,624253.0,3.0897,3.1016,3.0857,3.0976,624253.0
2020-05-27 15:50:00,7.8,7.82,7.79,7.81,637175.0,3.0976,3.1056,3.0936,3.1016,637175.0
2020-05-27 15:55:00,7.81,7.85,7.8,7.84,1654370.0,3.1016,3.1175,3.0976,3.1135,1654370.0
2020-05-28 09:30:00,7.81,7.84,7.74,7.78,830527.0,3.1016,3.1135,3.0738,3.0897,830527.0
2020-05-28 09:35:00,7.77,7.79,7.66,7.68,652270.0,3.0857,3.0936,3.042,3.05,652270.0
2020-05-28 09:40:00,7.67,7.68,7.62,7.64,596712.0,3.046,3.05,3.0261,3.0341,596712.0
2020-05-28 09:45:00,7.64,7.65,7.61,7.62,514175.0,3.0341,3.0381,3.0222,3.0261,514175.0
2020-05-28 09:50:00,7.63,7.67,7.62,7.64,173043.0,3.0301,3.046,3.0261,3.0341,173043.0
2020-05-28 09:55:00,7.64,7.67,7.62,7.64,245739.0,3.0341,3.046,3.0261,3.0341,245739.0
2020-05-28 10:00:00,7.65,7.65,7.62,7.62,204103.0,3.0381,3.0381,3.0261,3.0261,204103.0
2020-05-28 10:05:00,7.63,7.66,7.61,7.62,595626.0,3.0301,3.042,3.0222,3.0261,595626.0
2020-05-28 10:10:00,7.62,7.66,7.61,7.63,405665.0,3.0261,3.042,3.0222,3.0301,405665.0
2020-05-28 10:15:00,7.62,7.63,7.58,7.59,428678.0,3.0261,3.0301,3.0103,3.0142,428678.0
2020-05-28 10:20:00,7.6,7.63,7.59,7.61,294793.0,3.0182,3.0301,3.0142,3.0222,294793.0
2020-05-28 10:25:00,7.61,7.64,7.6,7.64,121831.0,3.0222,3.0341,3.0182,3.0341,121831.0
2020-05-28 10:30:00,7.63,7.64,7.61,7.63,184196.0,3.0301,3.0341,3.0222,3.0301,184196.0
2020-05-28 10:35:00,7.63,7.65,7.61,7.62,299945.0,3.0301,3.0381,3.0222,3.0261,299945.0
2020-05-28 10:40:00,7.62,7.65,7.61,7.63,289114.0,3.0261,3.0381,3.0222,3.0301,289114.0
2020-05-28 10:45:00,7.63,7.64,7.62,7.63,184349.0,3.0301,3.0341,3.0261,3.0301,184349.0
2020-05-28 10:50:00,7.63,7.64,7.61,7.63,137973.0,3.0301,3.0341,3.0222,3.0301,137973.0
2020-05-28 10:55:00,7.63,7.65,7.63,7.64,151760.0,3.0301,3.0381,3.0301,3.0341,151760.0
2020-05-28 11:00:00,7.64,7.65,7.62,7.65,250062.0,3.0341,3.0381,3.0261,3.0381,250062.0
2020-05-28 11:05:00,7.65,7.66,7.61,7.62,684740.0,3.0381,3.042,3.0222,3.0261,684740.0
2020-05-28 11:10:00,7.62,7.64,7.62,7.64,89801.0,3.0261,3.0341,3.0261,3.0341,89801.0
2020-05-28 11:15:00,7.64,7.67,7.63,7.67,190066.0,3.0341,3.046,3.0301,3.046,190066.0
2020-05-28 11:20:00,7.67,7.67,7.64,7.66,222394.0,3.046,3.046,3.0341,3.042,222394.0
2020-05-28 11:25:00,7.66,7.67,7.64,7.67,106835.0,3.042,3.046,3.0341,3.046,106835.0
2020-05-28 11:30:00,7.67,7.67,7.62,7.63,148015.0,3.046,3.046,3.0261,3.0301,148015.0
2020-05-28 11:35:00,7.62,7.65,7.62,7.63,126138.0,3.0261,3.0381,3.0261,3.0301,126138.0
2020-05-28 11:40:00,7.62,7.65,7.62,7.64,125034.0,3.0261,3.0381,3.0261,3.0341,125034.0
2020-05-28 11:45:00,7.64,7.68,7.64,7.68,107198.0,3.0341,3.05,3.0341,3.05,107198.0
2020-05-28 11:50:00,7.68,7.69,7.66,7.69,145819.0,3.05,3.0539,3.042,3.0539,145819.0
2020-05-28 11:55:00,7.69,7.72,7.68,7.72,284930.0,3.0539,3.0659,3.05,3.0659,284930.0
2020-05-28 12:00:00,7.72,7.73,7.69,7.7,200626.0,3.0659,3.0698,3.0539,3.0579,200626.0
2020-05-28 12:05:00,7.7,7.73,7.69,7.73,345754.0,3.0579,3.0698,3.0539,3.0698,345754.0
2020-05-28 12:10:00,7.73,7.74,7.72,7.73,81911.0,3.0698,3.0738,3.0659,3.0698,81911.0
2020-05-28 12:15:00,7.73,7.76,7.72,7.74,236159.0,3.0698,3.0817,3.0659,3.0738,236159.0
2020-05-28 12:20:00,7.75,7.76,7.74,7.75,70562.0,3.0778,3.0817,3.0738,3.0778,70562.0
2020-05-28 12:25:00,7.75,7.76,7.75,7.76,359360.0,3.0778,3.0817,3.0778,3.0817,359360.0
2020-05-28 12:30:00,7.76,7.77,7.74,7.77,135302.0,3.0817,3.0857,3.0738,3.0857,135302.0
2020-05-28 12:35:00,7.76,7.79,7.75,7.79,185435.0,3.0817,3.0936,3.0778,3.0936,185435.0
2020-05-28 12:40:00,7.78,7.8,7.77,7.77,130642.0,3.0897,3.0976,3.0857,3.0857,130642.0
2020-05-28 12:45:00,7.77,7.8,7.76,7.8,79187.0,3.0857,3.0976,3.0817,3.0976,79187.0
2020-05-28 12:50:00,7.79,7.82,7.78,7.82,455195.0,3.0936,3.1056,3.0897,3.1056,455195.0
2020-05-28 12:55:00,7.81,7.83,7.81,7.83,139203.0,3.1016,3.1095,3.1016,3.1095,139203.0
2020-05-28 13:00:00,7.83,7.84,7.82,7.83,161186.0,3.1095,3.1135,3.1056,3.1095,161186.0
2020-05-28 13:05:00,7.83,7.85,7.82,7.84,382378.0,3.1095,3.1175,3.1056,3.1135,382378.0
2020-05-28 13:10:00,7.84,7.84,7.82,7.83,99356.0,3.1135,3.1135,3.1056,3.1095,99356.0
2020-05-28 13:15:00,7.84,7.86,7.83,7.83,324352.0,3.1135,3.1214,3.1095,3.1095,324352.0
2020-05-28 13:20:00,7.84,7.85,7.82,7.83,119805.0,3.1135,3.1175,3.1056,3.1095,119805.0
2020-05-28 13:25:00,7.83,7.85,7.83,7.85,350697.0,3.1095,3.1175,3.1095,3.1175,350697.0
2020-05-28 13:30:00,7.85,7.86,7.84,7.84,126964.0,3.1175,3.1214,3.1135,3.1135,126964.0
2020-05-28 13:35:00,7.83,7.85,7.82,7.83,304201.0,3.1095,3.1175,3.1056,3.1095,304201.0
2020-05-28 13:40:00,7.83,7.84,7.82,7.84,105833.0,3.1095,3.1135,3.1056,3.1135,105833.0
2020-05-28 13:45:00,7.84,7.85,7.82,7.83,133849.0,3.1135,3.1175,3.1056,3.1095,133849.0
2020-05-28 13:50:00,7.83,7.84,7.82,7.83,93008.0,3.1095,3.1135,3.1056,3.1095,93008.0
2020-05-28 13:55:00,7.83,7.85,7.82,7.83,159773.0,3.1095,3.1175,3.1056,3.1095,159773.0
2020-05-28 14:00:00,7.83,7.84,7.82,7.82,180720.0,3.1095,3.1135,3.1056,3.1056,180720.0
2020-05-28 14:05:00,7.82,7.83,7.8,7.81,211619.0,3.1056,3.1095,3.0976,3.1016,211619.0
2020-05-28 14:10:00,7.8,7.82,7.8,7.82,141460.0,3.0976,3.1056,3.0976,3.1056,141460.0
2020-05-28 14:15:00,7.82,7.84,7.81,7.82,155019.0,3.1056,3.1135,3.1016,3.1056,155019.0
2020-05-28 14:20:00,7.82,7.83,7.8,7.81,253092.0,3.1056,3.1095,3.0976,3.1016,253092.0
2020-05-28 14:25:00,7.81,7.81,7.78,7.79,91115.0,3.1016,3.1016,3.0897,3.0936,91115.0
2020-05-28 14:30:00,7.79,7.8,7.78,7.79,181883.0,3.0936,3.0976,3.0897,3.0936,181883.0
2020-05-28 14:35:00,7.79,7.8,7.77,7.78,231019.0,3.0936,3.0976,3.0857,3.0897,231019.0
2020-05-28 14:40:00,7.78,7.79,7.75,7.76,282448.0,3.0897,3.0936,3.0778,3.0817,282448.0
2020-05-28 14:45:00,7.76,7.77,7.75,7.76,97384.0,3.0817,3.0857,3.0778,3.0817,97384.0
2020-05-28 14:50:00,7.76,7.77,7.75,7.76,266201.0,3.0817,3.0857,3.0778,3.0817,266201.0
2020-05-28 14:55:00,7.76,7.78,7.74,7.78,235560.0,3.0817,3.0897,3.0738,3.0897,235560.0
2020-05-28 15:00:00,7.78,7.79,7.77,7.78,142899.0,3.0897,3.0936,3.0857,3.0897,142899.0
2020-05-28 15:05:00,7.79,7.79,7.77,7.78,65651.0,3.0936,3.0936,3.0857,3.0897,65651.0
2020-05-28 15:10:00,7.78,7.81,7.76,7.8,169872.0,3.0897,3.1016,3.0817,3.0976,169872.0
2020-05-28 15:15:00,7.81,7.82,7.74,7.75,311398.0,3.1016,3.1056,3.0738,3.0778,311398.0
2020-05-28 15:20:00,7.75,7.76,7.73,7.75,229925.0,3.0778,3.0817,3.0698,3.0778,229925.0
2020-05-28 15:25:00,7.74,7.76,7.72,7.73,244404.0,3.0738,3.0817,3.0659,3.0698,244404.0
2020-05-28 15:30:00,7.73,7.73,7.68,7.71,255971.0,3.0698,3.0698,3.05,3.0619,255971.0
2020-05-28 15:35:00,7.7,7.72,7.69,7.71,266783.0,3.0579,3.0659,3.0539,3.0619,266783.0
2020-05-28 15:40:00,7.7,7.7,7.65,7.67,654679.0,3.0579,3.0579,3.0381,3.046,654679.0
2020-05-28 15:45:00,7.67,7.68,7.63,7.63,315076.0,3.046,3.05,3.0301,3.0301,315076.0
2020-05-28 15:50:00,7.63,7.64,7.61,7.63,543008.0,3.0301,3.0341,3.0222,3.0301,543008.0
2020-05-28 15:55:00,7.62,7.68,7.61,7.63,1360163.0,3.0261,3.05,3.0222,3.0301,1360163.0
2020-05-29 09:30:00,7.55,7.55,7.44,7.45,877255.0,2.9983,2.9983,2.9547,2.9586,877255.0
2020-05-29 09:35:00,7.44,7.51,7.43,7.49,533200.0,2.9547,2.9825,2.9507,2.9745,533200.0
2020-05-29 09:40:00,7.49,7.49,7.44,7.48,410579.0,2.9745,2.9745,2.9547,2.9705,410579.0
2020-05-29 09:45:00,7.48,7.53,7.46,7.49,401098.0,2.9705,2.9904,2.9626,2.9745,401098.0
2020-05-29 09:50:00,7.48,7.49,7.44,7.45,381759.0,2.9705,2.9745,2.9547,2.9586,381759.0
2020-05-29 09:55:00,7.45,7.48,7.44,7.47,1487007.0,2.9586,2.9705,2.9547,2.9666,1487007.0
2020-05-29 10:00:00,7.47,7.47,7.43,7.44,943078.0,2.9666,2.9666,2.9507,2.9547,943078.0
2020-05-29 10:05:00,7.44,7.46,7.42,7.43,329351.0,2.9547,2.9626,2.9467,2.9507,329351.0
2020-05-29 10:10:00,7.43,7.49,7.43,7.48,362935.0,2.9507,2.9745,2.9507,2.9705,362935.0
2020-05-29 10:15:00,7.48,7.54,7.46,7.54,370445.0,2.9705,2.9944,2.9626,2.9944,370445.0
2020-05-29 10:20:00,7.54,7.55,7.49,7.51,414175.0,2.9944,2.9983,2.9745,2.9825,414175.0
2020-05-29 10:25:00,7.5,7.52,7.46,7.47,156780.0,2.9785,2.9864,2.9626,2.9666,156780.0
2020-05-29 10:30:00,7.48,7.49,7.44,7.44,201015.0,2.9705,2.9745,2.9547,2.9547,201015.0
2020-05-29 10:35:00,7.45,7.45,7.41,7.42,362650.0,2.9586,2.9586,2.9427,2.9467,362650.0
2020-05-29 10:40:00,7.42,7.44,7.41,7.42,168701.0,2.9467,2.9547,2.9427,2.9467,168701.0
2020-05-29 10:45:00,7.42,7.43,7.4,7.42,199357.0,2.9467,2.9507,2.9388,2.9467,199357.0
2020-05-29 10:50:00,7.42,7.44,7.4,7.42,155332.0,2.9467,2.9547,2.9388,2.9467,155332.0
2020-05-29 10:55:00,7.41,7.46,7.41,7.46,164695.0,2.9427,2.9626,2.9427,2.9626,164695.0
2020-05-29 11:00:00,7.46,7.49,7.46,7.48,199555.0,2.9626,2.9745,2.9626,2.9705,199555.0
2020-05-29 11:05:00,7.47,7.49,7.46,7.47,161980.0,2.9666,2.9745,2.9626,2.9666,161980.0
2020-05-29 11:10:00,7.47,7.5,7.46,7.5,70789.0,2.9666,2.9785,2.9626,2.9785,70789.0
2020-05-29 11:15:00,7.49,7.5,7.46,7.47,129269.0,2.9745,2.9785,2.9626,2.9666,129269.0
2020-05-29 11:20:00,7.48,7.48,7.45,7.45,130679.0,2.9705,2.9705,2.9586,2.9586,130679.0
2020-05-29 11:25:00,7.46,7.46,7.43,7.43,79367.0,2.9626,2.9626,2.9507,2.9507,79367.0
2020-05-29 11:30:00,7.43,7.44,7.41,7.42,218738.0,2.9507,2.9547,2.9427,2.9467,218738.0
2020-05-29 11:35:00,7.42,7.44,7.41,7.42,233972.0,2.9467,2.9547,2.9427,2.9467,233972.0
2020-05-29 11:40:00,7.42,7.45,7.41,7.42,126456.0,2.9467,2.9586,2.9427,2.9467,126456.0
2020-05-29 11:45:00,7.42,7.44,7.4,7.44,120820.0,2.9467,2.9547,2.9388,2.9547,120820.0
2020-05-29 11:50:00,7.44,7.46,7.43,7.45,97302.0,2.9547,2.9626,2.9507,2.9586,97302.0
2020-05-29 11:55:00,7.44,7.45,7.42,7.43,78825.0,2.9547,2.9586,2.9467,2.9507,78825.0
2020-05-29 12:00:00,7.44,7.44,7.43,7.44,52227.0,2.9547,2.9547,2.9507,2.9547,52227.0
2020-05-29 12:05:00,7.44,7.44,7.42,7.43,78936.0,2.9547,2.9547,2.9467,2.9507,78936.0
2020-05-29 12:10:00,7.43,7.45,7.42,7.44,259171.0,2.9507,2.9586,2.9467,2.9547,259171.0
2020-05-29 12:15:00,7.44,7.45,7.43,7.44,308787.0,2.9547,2.9586,2.9507,2.9547,308787.0
2020-05-29 12:20:00,7.43,7.45,7.43,7.45,156960.0,2.9507,2.9586,2.9507,2.9586,156960.0
2020-05-29 12:25:00,7.45,7.48,7.44,7.47,225388.0,2.9586,2.9705,2.9547,2.9666,225388.0
2020-05-29 12:30:00,7.47,7.47,7.45,7.47,226792.0,2.9666,2.9666,2.9586,2.9666,226792.0
2020-05-29 12:35:00,7.47,7.48,7.45,7.48,299790.0,2.9666,2.9705,2.9586,2.9705,299790.0
2020-05-29 12:40:00,7.47,7.48,7.45,7.46,129644.0,2.9666,2.9705,2.9586,2.9626,129644.0
2020-05-29 12:45:00,7.46,7.46,7.43,7.44,91660.0,2.9626,2.9626,2.9507,2.9547,91660.0
2020-05-29 12:50:00,7.44,7.45,7.4,7.41,147659.0,2.9547,2.9586,2.9388,2.9427,147659.0
2020-05-29 12:55:00,7.41,7.51,7.39,7.47,302317.0,2.9427,2.9825,2.9348,2.9666,302317.0
2020-05-29 13:00:00,7.48,7.49,7.46,7.47,69486.0,2.9705,2.9745,2.9626,2.9666,69486.0
2020-05-29 13:05:00,7.47,7.49,7.45,7.46,105682.0,2.9666,2.9745,2.9586,2.9626,105682.0
2020-05-29 13:10:00,7.47,7.48,7.45,7.46,70889.0,2.9666,2.9705,2.9586,2.9626,70889.0
2020-05-29 13:15:00,7.46,7.48,7.46,7.47,150198.0,2.9626,2.9705,2.9626,2.9666,150198.0
2020-05-29 13:20:00,7.47,7.47,7.44,7.45,175619.0,2.9666,2.9666,2.9547,2.9586,175619.0
2020-05-29 13:25:00,7.45,7.48,7.44,7.47,85581.0,2.9586,2.9705,2.9547,2.9666,85581.0
2020-05-29 13:30:00,7.48,7.48,7.46,7.47,61584.0,2.9705,2.9705,2.9626,2.9666,61584.0
2020-05-29 13:35:00,7.46,7.47,7.45,7.45,72375.0,2.9626,2.9666,2.9586,2.9586,72375.0
2020-05-29 13:40:00,7.45,7.46,7.43,7.44,95916.0,2.9586,2.9626,2.9507,2.9547,95916.0
2020-05-29 13:45:00,7.44,7.45,7.43,7.44,103149.0,2.9547,2.9586,2.9507,2.9547,103149.0
2020-05-29 13:50:00,7.45,7.45,7.43,7.45,133294.0,2.9586,2.9586,2.9507,2.9586,133294.0
2020-05-29 13:55:00,7.46,7.47,7.44,7.46,63572.0,2.9626,2.9666,2.9547,2.9626,63572.0
2020-05-29 14:00:00,7.46,7.47,7.45,7.47,143103.0,2.9626,2.9666,2.9586,2.9666,143103.0
2020-05-29 14:05:00,7.47,7.51,7.45,7.51,385518.0,2.9666,2.9825,2.9586,2.9825,385518.0
2020-05-29 14:10:00,7.51,7.54,7.49,7.52,347665.0,2.9825,2.9944,2.9745,2.9864,347665.0
2020-05-29 14:15:00,7.52,7.57,7.51,7.56,339466.0,2.9864,3.0063,2.9825,3.0023,339466.0
2020-05-29 14:20:00,7.56,7.59,7.56,7.58,377546.0,3.0023,3.0142,3.0023,3.0103,377546.0
2020-05-29 14:25:00,7.58,7.65,7.58,7.63,453889.0,3.0103,3.0381,3.0103,3.0301,453889.0
2020-05-29 14:30:00,7.63,7.63,7.6,7.62,453623.0,3.0301,3.0301,3.0182,3.0261,453623.0
2020-05-29 14:35:00,7.63,7.63,7.59,7.6,243862.0,3.0301,3.0301,3.0142,3.0182,243862.0
2020-05-29 14:40:00,7.6,7.61,7.55,7.57,250612.0,3.0182,3.0222,2.9983,3.0063,250612.0
2020-05-29 14:45:00,7.57,7.59,7.55,7.56,153043.0,3.0063,3.0142,2.9983,3.0023,153043.0
2020-05-29 14:50:00,7.56,7.56,7.49,7.56,542245.0,3.0023,3.0023,2.9745,3.0023,542245.0
2020-05-29 14:55:00,7.55,7.67,7.53,7.66,434974.0,2.9983,3.046,2.9904,3.042,434974.0
2020-05-29 15:00:00,7.67,7.73,7.66,7.72,452331.0,3.046,3.0698,3.042,3.0659,452331.0
2020-05-29 15:05:00,7.71,7.72,7.69,7.71,309367.0,3.0619,3.0659,3.0539,3.0619,309367.0
2020-05-29 15:10:00,7.71,7.72,7.67,7.69,217128.0,3.0619,3.0659,3.046,3.0539,217128.0
2020-05-29 15:15:00,7.68,7.7,7.66,7.69,212854.0,3.05,3.0579,3.042,3.0539,212854.0
2020-05-29 15:20:00,7.69,7.71,7.67,7.7,348410.0,3.0539,3.0619,3.046,3.0579,348410.0
2020-05-29 15:25:00,7.7,7.7,7.65,7.67,162402.0,3.0579,3.0579,3.0381,3.046,162402.0
2020-05-29 15:30:00,7.67,7.71,7.66,7.69,331094.0,3.046,3.0619,3.042,3.0539,331094.0
2020-05-29 15:35:00,7.69,7.7,7.67,7.69,625754.0,3.0539,3.0579,3.046,3.0539,625754.0
2020-05-29 15:40:00,7.69,7.7,7.67,7.69,440109.0,3.0539,3.0579,3.046,3.0539,440109.0
2020-05-29 15:45:00,7.68,7.68,7.62,7.63,905104.0,3.05,3.05,3.0261,3.0301,905104.0
2020-05-29 15:50:00,7.63,7.68,7.63,7.66,964802.0,3.0301,3.05,3.0301,3.042,964802.0
2020-05-29 15:55:00,7.66,7.69,7.62,7.62,3257187.0,3.042,3.0539,3.0261,3.0261,3257187.0
2020-06-01 09:30:00,7.7,7.73,7.63,7.7,912332.0,3.0579,3.0698,3.0301,3.0579,912332.0
2020-06-01 09:35:00,7.7,7.79,7.68,7.77,337334.0,3.0579,3.0936,3.05,3.0857,337334.0
2020-06-01 09:40:00,7.78,7.84,7.76,7.82,634617.0,3.0897,3.1135,3.0817,3.1056,634617.0
2020-06-01 09:45:00,7.82,7.85,7.8,7.81,318864.0,3.1056,3.1175,3.0976,3.1016,318864.0
2020-06-01 09:50:00,7.81,7.82,7.74,7.75,300422.0,3.1016,3.1056,3.0738,3.0778,300422.0
2020-06-01 09:55:00,7.75,7.77,7.72,7.73,268357.0,3.0778,3.0857,3.0659,3.0698,268357.0
2020-06-01 10:00:00,7.72,7.76,7.7,7.75,504738.0,3.0659,3.0817,3.0579,3.0778,504738.0
2020-06-01 10:05:00,7.75,7.79,7.75,7.77,216477.0,3.0778,3.0936,3.0778,3.0857,216477.0
2020-06-01 10:10:00,7.77,7.82,7.76,7.78,235245.0,3.0857,3.1056,3.0817,3.0897,235245.0
2020-06-01 10:15:00,7.78,7.8,7.77,7.79,92677.0,3.0897,3.0976,3.0857,3.0936,92677.0
2020-06-01 10:20:00,7.8,7.84,7.78,7.83,360669.0,3.0976,3.1135,3.0897,3.1095,360669.0
2020-06-01 10:25:00,7.83,7.84,7.8,7.83,268307.0,3.1095,3.1135,3.0976,3.1095,268307.0
2020-06-01 10:30:00,7.83,7.84,7.81,7.82,124632.0,3.1095,3.1135,3.1016,3.1056,124632.0
2020-06-01 10:35:00,7.81,7.82,7.78,7.8,154582.0,3.1016,3.1056,3.0897,3.0976,154582.0
2020-06-01 10:40:00,7.8,7.81,7.78,7.81,54687.0,3.0976,3.1016,3.0897,3.1016,54687.0
2020-06-01 10:45:00,7.81,7.81,7.79,7.79,45343.0,3.1016,3.1016,3.0936,3.0936,45343.0
2020-06-01 10:50:00,7.8,7.8,7.76,7.79,282579.0,3.0976,3.0976,3.0817,3.0936,282579.0
2020-06-01 10:55:00,7.8,7.8,7.76,7.78,313018.0,3.0976,3.0976,3.0817,3.0897,313018.0
2020-06-01 11:00:00,7.78,7.78,7.72,7.73,207050.0,3.0897,3.0897,3.0659,3.0698,207050.0
2020-06-01 11:05:00,7.73,7.77,7.73,7.75,252912.0,3.0698,3.0857,3.0698,3.0778,252912.0
2020-06-01 11:10:00,7.75,7.78,7.74,7.77,181060.0,3.0778,3.0897,3.0738,3.0857,181060.0
2020-06-01 11:15:00,7.77,7.78,7.75,7.76,211817.0,3.0857,3.0897,3.0778,3.0817,211817.0
2020-06-01 11:20:00,7.75,7.76,7.72,7.72,139353.0,3.0778,3.0817,3.0659,3.0659,139353.0
2020-06-01 11:25:00,7.72,7.74,7.7,7.73,296408.0,3.0659,3.0738,3.0579,3.0698,296408.0
2020-06-01 11:30:00,7.73,7.74,7.72,7.74,269403.0,3.0698,3.0738,3.0659,3.0738,269403.0
2020-06-01 11:35:00,7.73,7.75,7.72,7.74,253721.0,3.0698,3.0778,3.0659,3.0738,253721.0
2020-06-01 11:40:00,7.74,7.76,7.73,7.76,77160.0,3.0738,3.0817,3.0698,3.0817,77160.0
2020-06-01 11:45:00,7.76,7.8,7.75,7.79,205463.0,3.0817,3.0976,3.0778,3.0936,205463.0
2020-06-01 11:50:00,7.79,7.8,7.78,7.79,60151.0,3.0936,3.0976,3.0897,3.0936,60151.0
2020-06-01 11:55:00,7.8,7.8,7.78,7.8,104018.0,3.0976,3.0976,3.0897,3.0976,104018.0
2020-06-01 12:00:00,7.79,7.82,7.78,7.81,530139.0,3.0936,3.1056,3.0897,3.1016,530139.0
2020-06-01 12:05:00,7.82,7.84,7.8,7.83,275540.0,3.1056,3.1135,3.0976,3.1095,275540.0
2020-06-01 12:10:00,7.84,7.85,7.8,7.81,335233.0,3.1135,3.1175,3.0976,3.1016,335233.0
2020-06-01 12:15:00,7.8,7.84,7.8,7.83,234793.0,3.0976,3.1135,3.0976,3.1095,234793.0
2020-06-01 12:20:00,7.83,7.88,7.83,7.88,814026.0,3.1095,3.1294,3.1095,3.1294,814026.0
2020-06-01 12:25:00,7.88,7.88,7.84,7.85,289380.0,3.1294,3.1294,3.1135,3.1175,289380.0
2020-06-01 12:30:00,7.86,7.87,7.84,7.85,355880.0,3.1214,3.1254,3.1135,3.1175,355880.0
2020-06-01 12:35:00,7.84,7.87,7.84,7.86,240739.0,3.1135,3.1254,3.1135,3.1214,240739.0
2020-06-01 12:40:00,7.85,7.86,7.83,7.83,136760.0,3.1175,3.1214,3.1095,3.1095,136760.0
2020-06-01 12:45:00,7.83,7.85,7.82,7.83,207125.0,3.1095,3.1175,3.1056,3.1095,207125.0
2020-06-01 12:50:00,7.83,7.84,7.8,7.81,176716.0,3.1095,3.1135,3.0976,3.1016,176716.0
2020-06-01 12:55:00,7.81,7.81,7.79,7.8,229994.0,3.1016,3.1016,3.0936,3.0976,229994.0
2020-06-01 13:00:00,7.8,7.81,7.79,7.81,179341.0,3.0976,3.1016,3.0936,3.1016,179341.0
2020-06-01 13:05:00,7.81,7.82,7.8,7.82,51677.0,3.1016,3.1056,3.0976,3.1056,51677.0
2020-06-01 13:10:00,7.82,7.84,7.81,7.84,127962.0,3.1056,3.1135,3.1016,3.1135,127962.0
2020-06-01 13:15:00,7.83,7.86,7.83,7.85,135737.0,3.1095,3.1214,3.1095,3.1175,135737.0
2020-06-01 13:20:00,7.84,7.85,7.82,7.85,188209.0,3.1135,3.1175,3.1056,3.1175,188209.0
2020-06-01 13:25:00,7.85,7.86,7.81,7.82,139344.0,3.1175,3.1214,3.1016,3.1056,139344.0
2020-06-01 13:30:00,7.81,7.82,7.8,7.8,137463.0,3.1016,3.1056,3.0976,3.0976,137463.0
2020-06-01 13:35:00,7.81,7.82,7.8,7.81,214964.0,3.1016,3.1056,3.0976,3.1016,214964.0
2020-06-01 13:40:00,7.82,7.82,7.8,7.81,84152.0,3.1056,3.1056,3.0976,3.1016,84152.0
2020-06-01 13:45:00,7.81,7.82,7.79,7.8,159811.0,3.1016,3.1056,3.0936,3.0976,159811.0
2020-06-01 13:50:00,7.8,7.81,7.78,7.78,136393.0,3.0976,3.1016,3.0897,3.0897,136393.0
2020-06-01 13:55:00,7.78,7.79,7.76,7.78,210684.0,3.0897,3.0936,3.0817,3.0897,210684.0
2020-06-01 14:00:00,7.78,7.84,7.76,7.83,690039.0,3.0897,3.1135,3.0817,3.1095,690039.0
2020-06-01 14:05:00,7.82,7.85,7.82,7.83,247753.0,3.1056,3.1175,3.1056,3.1095,247753.0
2020-06-01 14:10:00,7.83,7.84,7.77,7.8,357188.0,3.1095,3.1135,3.0857,3.0976,357188.0
2020-06-01 14:15:00,7.81,7.81,7.78,7.8,78907.0,3.1016,3.1016,3.0897,3.0976,78907.0
2020-06-01 14:20:00,7.8,7.8,7.78,7.79,46758.0,3.0976,3.0976,3.0897,3.0936,46758.0
2020-06-01 14:25:00,7.78,7.79,7.75,7.78,101499.0,3.0897,3.0936,3.0778,3.0897,101499.0
2020-06-01 14:30:00,7.78,7.79,7.77,7.78,71852.0,3.0897,3.0936,3.0857,3.0897,71852.0
2020-06-01 14:35:00,7.77,7.79,7.76,7.79,71496.0,3.0857,3.0936,3.0817,3.0936,71496.0
2020-06-01 14:40:00,7.78,7.79,7.76,7.78,192164.0,3.0897,3.0936,3.0817,3.0897,192164.0
2020-06-01 14:45:00,7.78,7.79,7.77,7.79,39494.0,3.0897,3.0936,3.0857,3.0936,39494.0
2020-06-01 14:50:00,7.79,7.8,7.78,7.8,114765.0,3.0936,3.0976,3.0897,3.0976,114765.0
2020-06-01 14:55:00,7.79,7.84,7.79,7.84,436549.0,3.0936,3.1135,3.0936,3.1135,436549.0
2020-06-01 15:00:00,7.83,7.85,7.81,7.82,312637.0,3.1095,3.1175,3.1016,3.1056,312637.0
2020-06-01 15:05:00,7.82,7.84,7.81,7.82,175558.0,3.1056,3.1135,3.1016,3.1056,175558.0
2020-06-01 15:10:00,7.82,7.83,7.8,7.8,168647.0,3.1056,3.1095,3.0976,3.0976,168647.0
2020-06-01 15:15:00,7.81,7.83,7.8,7.82,234329.0,3.1016,3.1095,3.0976,3.1056,234329.0
2020-06-01 15:20:00,7.82,7.83,7.81,7.81,128921.0,3.1056,3.1095,3.1016,3.1016,128921.0
2020-06-01 15:25:00,7.81,7.83,7.8,7.82,234948.0,3.1016,3.1095,3.0976,3.1056,234948.0
2020-06-01 15:30:00,7.83,7.85,7.81,7.83,251634.0,3.1095,3.1175,3.1016,3.1095,251634.0
2020-06-01 15:35:00,7.83,7.84,7.81,7.82,187930.0,3.1095,3.1135,3.1016,3.1056,187930.0
2020-06-01 15:40:00,7.82,7.82,7.79,7.81,344581.0,3.1056,3.1056,3.0936,3.1016,344581.0
2020-06-01 15:45:00,7.81,7.81,7.77,7.79,616042.0,3.1016,3.1016,3.0857,3.0936,616042.0
2020-06-01 15:50:00,7.79,7.82,7.78,7.82,239318.0,3.0936,3.1056,3.0897,3.1056,239318.0
2020-06-01 15:55:00,7.82,7.82,7.79,7.82,909001.0,3.1056,3.1056,3.0936,3.1056,909001.0
2020-06-02 09:30:00,8.02,8.05,7.99,8.04,1256305.0,3.185,3.1969,3.1731,3.1929,1256305.0
2020-06-02 09:35:00,8.04,8.05,7.97,8.01,738708.0,3.1929,3.1969,3.1651,3.181,738708.0
2020-06-02 09:40:00,8.02,8.05,8.01,8.04,348246.0,3.185,3.1969,3.181,3.1929,348246.0
2020-06-02 09:45:00,8.04,8.05,8.03,8.05,294518.0,3.1929,3.1969,3.189,3.1969,294518.0
2020-06-02 09:50:00,8.05,8.1,8.04,8.09,536551.0,3.1969,3.2168,3.1929,3.2128,536551.0
2020-06-02 09:55:00,8.08,8.11,8.07,8.08,778156.0,3.2088,3.2207,3.2048,3.2088,778156.0
2020-06-02 10:00:00,8.08,8.09,8.07,8.07,126472.0,3.2088,3.2128,3.2048,3.2048,126472.0
2020-06-02 10:05:00,8.07,8.11,8.07,8.1,130225.0,3.2048,3.2207,3.2048,3.2168,130225.0
2020-06-02 10:10:00,8.1,8.12,8.09,8.11,267115.0,3.2168,3.2247,3.2128,3.2207,267115.0
2020-06-02 10:15:00,8.1,8.16,8.1,8.16,169270.0,3.2168,3.2406,3.2168,3.2406,169270.0
2020-06-02 10:20:00,8.16,8.17,8.14,8.16,500739.0,3.2406,3.2446,3.2326,3.2406,500739.0
2020-06-02 10:25:00,8.17,8.18,8.15,8.18,224864.0,3.2446,3.2485,3.2366,3.2485,224864.0
2020-06-02 10:30:00,8.18,8.2,8.15,8.17,218934.0,3.2485,3.2565,3.2366,3.2446,218934.0
2020-06-02 10:35:00,8.17,8.2,8.16,8.19,246040.0,3.2446,3.2565,3.2406,3.2525,246040.0
2020-06-02 10:40:00,8.19,8.2,8.17,8.18,416123.0,3.2525,3.2565,3.2446,3.2485,416123.0
2020-06-02 10:45:00,8.18,8.19,8.15,8.16,343723.0,3.2485,3.2525,3.2366,3.2406,343723.0
2020-06-02 10:50:00,8.15,8.18,8.15,8.18,201329.0,3.2366,3.2485,3.2366,3.2485,201329.0
2020-06-02 10:55:00,8.18,8.21,8.17,8.21,368683.0,3.2485,3.2604,3.2446,3.2604,368683.0
2020-06-02 11:00:00,8.21,8.23,8.17,8.2,395067.0,3.2604,3.2684,3.2446,3.2565,395067.0
2020-06-02 11:05:00,8.2,8.21,8.19,8.21,335064.0,3.2565,3.2604,3.2525,3.2604,335064.0
2020-06-02 11:10:00,8.2,8.26,8.2,8.22,1525927.0,3.2565,3.2803,3.2565,3.2644,1525927.0
2020-06-02 11:15:00,8.22,8.25,8.22,8.24,213908.0,3.2644,3.2763,3.2644,3.2724,213908.0
2020-06-02 11:20:00,8.24,8.24,8.21,8.22,465340.0,3.2724,3.2724,3.2604,3.2644,465340.0
2020-06-02 11:25:00,8.23,8.24,8.21,8.23,215289.0,3.2684,3.2724,3.2604,3.2684,215289.0
2020-06-02 11:30:00,8.24,8.25,8.22,8.24,352885.0,3.2724,3.2763,3.2644,3.2724,352885.0
2020-06-02 11:35:00,8.24,8.24,8.21,8.21,406759.0,3.2724,3.2724,3.2604,3.2604,406759.0
2020-06-02 11:40:00,8.22,8.24,8.21,8.24,141955.0,3.2644,3.2724,3.2604,3.2724,141955.0
2020-06-02 11:45:00,8.23,8.25,8.22,8.24,419810.0,3.2684,3.2763,3.2644,3.2724,419810.0
2020-06-02 11:50:00,8.23,8.24,8.22,8.24,550167.0,3.2684,3.2724,3.2644,3.2724,550167.0
2020-06-02 11:55:00,8.23,8.25,8.22,8.24,524598.0,3.2684,3.2763,3.2644,3.2724,524598.0
2020-06-02 12:00:00,8.25,8.25,8.21,8.22,505347.0,3.2763,3.2763,3.2604,3.2644,505347.0
2020-06-02 12:05:00,8.22,8.23,8.2,8.21,204993.0,3.2644,3.2684,3.2565,3.2604,204993.0
2020-06-02 12:10:00,8.21,8.24,8.21,8.23,446812.0,3.2604,3.2724,3.2604,3.2684,446812.0
2020-06-02 12:15:00,8.22,8.25,8.22,8.25,145298.0,3.2644,3.2763,3.2644,3.2763,145298.0
2020-06-02 12:20:00,8.25,8.26,8.24,8.26,431467.0,3.2763,3.2803,3.2724,3.2803,431467.0
2020-06-02 12:25:00,8.26,8.28,8.25,8.28,107852.0,3.2803,3.2882,3.2763,3.2882,107852.0
2020-06-02 12:30:00,8.28,8.29,8.25,8.26,350517.0,3.2882,3.2922,3.2763,3.2803,350517.0
2020-06-02 12:35:00,8.25,8.27,8.25,8.27,240071.0,3.2763,3.2843,3.2763,3.2843,240071.0
2020-06-02 12:40:00,8.27,8.29,8.26,8.28,183858.0,3.2843,3.2922,3.2803,3.2882,183858.0
2020-06-02 12:45:00,8.28,8.29,8.26,8.27,219020.0,3.2882,3.2922,3.2803,3.2843,219020.0
2020-06-02 12:50:00,8.26,8.27,8.26,8.26,53536.0,3.2803,3.2843,3.2803,3.2803,53536.0
2020-06-02 12:55:00,8.27,8.28,8.26,8.28,157981.0,3.2843,3.2882,3.2803,3.2882,157981.0
2020-06-02 13:00:00,8.28,8.29,8.27,8.28,199591.0,3.2882,3.2922,3.2843,3.2882,199591.0
2020-06-02 13:05:00,8.28,8.29,8.27,8.29,94708.0,3.2882,3.2922,3.2843,3.2922,94708.0
2020-06-02 13:10:00,8.29,8.29,8.27,8.28,116758.0,3.2922,3.2922,3.2843,3.2882,116758.0
2020-06-02 13:15:00,8.28,8.29,8.27,8.28,55160.0,3.2882,3.2922,3.2843,3.2882,55160.0
2020-06-02 13:20:00,8.28,8.28,8.25,8.26,102331.0,3.2882,3.2882,3.2763,3.2803,102331.0
2020-06-02 13:25:00,8.26,8.28,8.25,8.28,126027.0,3.2803,3.2882,3.2763,3.2882,126027.0
2020-06-02 13:30:00,8.28,8.29,8.26,8.28,206755.0,3.2882,3.2922,3.2803,3.2882,206755.0
2020-06-02 13:35:00,8.28,8.29,8.27,8.29,110682.0,3.2882,3.2922,3.2843,3.2922,110682.0
2020-06-02 13:40:00,8.29,8.29,8.27,8.28,83067.0,3.2922,3.2922,3.2843,3.2882,83067.0
2020-06-02 13:45:00,8.28,8.29,8.27,8.28,81417.0,3.2882,3.2922,3.2843,3.2882,81417.0
2020-06-02 13:50:00,8.28,8.29,8.26,8.27,91967.0,3.2882,3.2922,3.2803,3.2843,91967.0
2020-06-02 13:55:00,8.27,8.28,8.26,8.28,161645.0,3.2843,3.2882,3.2803,3.2882,161645.0
2020-06-02 14:00:00,8.28,8.3,8.28,8.28,631544.0,3.2882,3.2962,3.2882,3.2882,631544.0
2020-06-02 14:05:00,8.28,8.28,8.26,8.27,94292.0,3.2882,3.2882,3.2803,3.2843,94292.0
2020-06-02 14:10:00,8.27,8.27,8.26,8.27,69569.0,3.2843,3.2843,3.2803,3.2843,69569.0
2020-06-02 14:15:00,8.27,8.28,8.26,8.28,76246.0,3.2843,3.2882,3.2803,3.2882,76246.0
2020-06-02 14:20:00,8.28,8.28,8.27,8.28,119250.0,3.2882,3.2882,3.2843,3.2882,119250.0
2020-06-02 14:25:00,8.28,8.28,8.25,8.26,322934.0,3.2882,3.2882,3.2763,3.2803,322934.0
2020-06-02 14:30:00,8.26,8.26,8.22,8.24,270523.0,3.2803,3.2803,3.2644,3.2724,270523.0
2020-06-02 14:35:00,8.24,8.25,8.23,8.25,84124.0,3.2724,3.2763,3.2684,3.2763,84124.0
2020-06-02 14:40:00,8.25,8.27,8.24,8.26,334053.0,3.2763,3.2843,3.2724,3.2803,334053.0
2020-06-02 14:45:00,8.25,8.26,8.24,8.25,82057.0,3.2763,3.2803,3.2724,3.2763,82057.0
2020-06-02 14:50:00,8.25,8.28,8.24,8.26,419565.0,3.2763,3.2882,3.2724,3.2803,419565.0
2020-06-02 14:55:00,8.27,8.3,8.25,8.29,331607.0,3.2843,3.2962,3.2763,3.2922,331607.0
2020-06-02 15:00:00,8.29,8.3,8.28,8.29,158311.0,3.2922,3.2962,3.2882,3.2922,158311.0
2020-06-02 15:05:00,8.28,8.31,8.28,8.3,444212.0,3.2882,3.3002,3.2882,3.2962,444212.0
2020-06-02 15:10:00,8.29,8.31,8.29,8.3,216927.0,3.2922,3.3002,3.2922,3.2962,216927.0
2020-06-02 15:15:00,8.3,8.32,8.29,8.32,246120.0,3.2962,3.3041,3.2922,3.3041,246120.0
2020-06-02 15:20:00,8.32,8.33,8.29,8.3,334857.0,3.3041,3.3081,3.2922,3.2962,334857.0
2020-06-02 15:25:00,8.3,8.31,8.29,8.3,217381.0,3.2962,3.3002,3.2922,3.2962,217381.0
2020-06-02 15:30:00,8.31,8.32,8.3,8.32,655920.0,3.3002,3.3041,3.2962,3.3041,655920.0
2020-06-02 15:35:00,8.31,8.34,8.31,8.34,531793.0,3.3002,3.3121,3.3002,3.3121,531793.0
2020-06-02 15:40:00,8.34,8.34,8.29,8.3,1117836.0,3.3121,3.3121,3.2922,3.2962,1117836.0
2020-06-02 15:45:00,8.3,8.34,8.3,8.33,701611.0,3.2962,3.3121,3.2962,3.3081,701611.0
2020-06-02 15:50:00,8.32,8.36,8.32,8.35,1196211.0,3.3041,3.32,3.3041,3.316,1196211.0
2020-06-02 15:55:00,8.35,8.4,8.34,8.38,2933494.0,3.316,3.3359,3.3121,3.328,2933494.0
2020-06-03 09:30:00,8.77,8.86,8.74,8.82,887197.0,3.4828,3.5186,3.4709,3.5027,887197.0
2020-06-03 09:35:00,8.81,8.83,8.71,8.75,921765.0,3.4987,3.5067,3.459,3.4749,921765.0
2020-06-03 09:40:00,8.75,8.77,8.71,8.72,501636.0,3.4749,3.4828,3.459,3.463,501636.0
2020-06-03 09:45:00,8.72,8.73,8.65,8.67,640290.0,3.463,3.467,3.4352,3.4431,640290.0
2020-06-03 09:50:00,8.67,8.73,8.66,8.68,625396.0,3.4431,3.467,3.4392,3.4471,625396.0
2020-06-03 09:55:00,8.67,8.73,8.66,8.72,194643.0,3.4431,3.467,3.4392,3.463,194643.0
2020-06-03 10:00:00,8.72,8.8,8.71,8.79,633726.0,3.463,3.4948,3.459,3.4908,633726.0
2020-06-03 10:05:00,8.79,8.79,8.74,8.75,402442.0,3.4908,3.4908,3.4709,3.4749,402442.0
2020-06-03 10:10:00,8.75,8.78,8.74,8.76,553226.0,3.4749,3.4868,3.4709,3.4789,553226.0
2020-06-03 10:15:00,8.76,8.78,8.75,8.77,351619.0,3.4789,3.4868,3.4749,3.4828,351619.0
2020-06-03 10:20:00,8.78,8.8,8.76,8.79,535538.0,3.4868,3.4948,3.4789,3.4908,535538.0
2020-06-03 10:25:00,8.79,8.85,8.79,8.85,713113.0,3.4908,3.5146,3.4908,3.5146,713113.0
2020-06-03 10:30:00,8.85,8.87,8.82,8.84,696433.0,3.5146,3.5226,3.5027,3.5106,696433.0
2020-06-03 10:35:00,8.85,8.85,8.81,8.83,383942.0,3.5146,3.5146,3.4987,3.5067,383942.0
2020-06-03 10:40:00,8.83,8.88,8.82,8.87,390749.0,3.5067,3.5265,3.5027,3.5226,390749.0
2020-06-03 10:45:00,8.88,8.88,8.82,8.84,1157195.0,3.5265,3.5265,3.5027,3.5106,1157195.0
2020-06-03 10:50:00,8.84,8.86,8.81,8.86,365860.0,3.5106,3.5186,3.4987,3.5186,365860.0
2020-06-03 10:55:00,8.85,8.87,8.83,8.83,878132.0,3.5146,3.5226,3.5067,3.5067,878132.0
2020-06-03 11:00:00,8.84,8.87,8.83,8.85,333286.0,3.5106,3.5226,3.5067,3.5146,333286.0
2020-06-03 11:05:00,8.86,8.88,8.85,8.87,260381.0,3.5186,3.5265,3.5146,3.5226,260381.0
2020-06-03 11:10:00,8.88,8.89,8.86,8.88,163572.0,3.5265,3.5305,3.5186,3.5265,163572.0
2020-06-03 11:15:00,8.88,8.88,8.84,8.85,380676.0,3.5265,3.5265,3.5106,3.5146,380676.0
2020-06-03 11:20:00,8.85,8.86,8.82,8.86,327503.0,3.5146,3.5186,3.5027,3.5186,327503.0
2020-06-03 11:25:00,8.86,8.86,8.83,8.85,170812.0,3.5186,3.5186,3.5067,3.5146,170812.0
2020-06-03 11:30:00,8.85,8.89,8.84,8.89,300985.0,3.5146,3.5305,3.5106,3.5305,300985.0
2020-06-03 11:35:00,8.89,8.89,8.85,8.86,309010.0,3.5305,3.5305,3.5146,3.5186,309010.0
2020-06-03 11:40:00,8.86,8.87,8.84,8.86,525984.0,3.5186,3.5226,3.5106,3.5186,525984.0
2020-06-03 11:45:00,8.86,8.86,8.82,8.82,337550.0,3.5186,3.5186,3.5027,3.5027,337550.0
2020-06-03 11:50:00,8.83,8.83,8.81,8.82,222456.0,3.5067,3.5067,3.4987,3.5027,222456.0
2020-06-03 11:55:00,8.81,8.83,8.8,8.82,200233.0,3.4987,3.5067,3.4948,3.5027,200233.0
2020-06-03 12:00:00,8.83,8.83,8.8,8.82,586847.0,3.5067,3.5067,3.4948,3.5027,586847.0
2020-06-03 12:05:00,8.82,8.82,8.8,8.81,106661.0,3.5027,3.5027,3.4948,3.4987,106661.0
2020-06-03 12:10:00,8.8,8.85,8.8,8.85,164961.0,3.4948,3.5146,3.4948,3.5146,164961.0
2020-06-03 12:15:00,8.85,8.86,8.81,8.83,381090.0,3.5146,3.5186,3.4987,3.5067,381090.0
2020-06-03 12:20:00,8.83,8.83,8.8,8.83,351046.0,3.5067,3.5067,3.4948,3.5067,351046.0
2020-06-03 12:25:00,8.83,8.83,8.8,8.83,269511.0,3.5067,3.5067,3.4948,3.5067,269511.0
2020-06-03 12:30:00,8.83,8.84,8.81,8.82,244765.0,3.5067,3.5106,3.4987,3.5027,244765.0
2020-06-03 12:35:00,8.82,8.83,8.8,8.81,257410.0,3.5027,3.5067,3.4948,3.4987,257410.0
2020-06-03 12:40:00,8.81,8.83,8.8,8.82,183734.0,3.4987,3.5067,3.4948,3.5027,183734.0
2020-06-03 12:45:00,8.82,8.83,8.79,8.79,345636.0,3.5027,3.5067,3.4908,3.4908,345636.0
2020-06-03 12:50:00,8.8,8.8,8.76,8.78,277270.0,3.4948,3.4948,3.4789,3.4868,277270.0
2020-06-03 12:55:00,8.78,8.78,8.74,8.75,186706.0,3.4868,3.4868,3.4709,3.4749,186706.0
2020-06-03 13:00:00,8.75,8.76,8.72,8.72,483727.0,3.4749,3.4789,3.463,3.463,483727.0
2020-06-03 13:05:00,8.72,8.73,8.68,8.71,651965.0,3.463,3.467,3.4471,3.459,651965.0
2020-06-03 13:10:00,8.7,8.75,8.69,8.71,314469.0,3.455,3.4749,3.4511,3.459,314469.0
2020-06-03 13:15:00,8.71,8.73,8.7,8.73,352793.0,3.459,3.467,3.455,3.467,352793.0
2020-06-03 13:20:00,8.72,8.75,8.72,8.74,243332.0,3.463,3.4749,3.463,3.4709,243332.0
2020-06-03 13:25:00,8.73,8.74,8.71,8.73,228075.0,3.467,3.4709,3.459,3.467,228075.0
2020-06-03 13:30:00,8.74,8.75,8.72,8.74,257948.0,3.4709,3.4749,3.463,3.4709,257948.0
2020-06-03 13:35:00,8.74,8.74,8.71,8.72,290436.0,3.4709,3.4709,3.459,3.463,290436.0
2020-06-03 13:40:00,8.72,8.74,8.72,8.74,140004.0,3.463,3.4709,3.463,3.4709,140004.0
2020-06-03 13:45:00,8.73,8.74,8.71,8.72,308105.0,3.467,3.4709,3.459,3.463,308105.0
2020-06-03 13:50:00,8.72,8.72,8.68,8.7,448236.0,3.463,3.463,3.4471,3.455,448236.0
2020-06-03 13:55:00,8.7,8.71,8.68,8.71,220159.0,3.455,3.459,3.4471,3.459,220159.0
2020-06-03 14:00:00,8.7,8.75,8.69,8.74,606059.0,3.455,3.4749,3.4511,3.4709,606059.0
2020-06-03 14:05:00,8.75,8.75,8.72,8.72,235486.0,3.4749,3.4749,3.463,3.463,235486.0
2020-06-03 14:10:00,8.72,8.74,8.7,8.71,387583.0,3.463,3.4709,3.455,3.459,387583.0
2020-06-03 14:15:00,8.71,8.71,8.68,8.7,297584.0,3.459,3.459,3.4471,3.455,297584.0
2020-06-03 14:20:00,8.71,8.71,8.67,8.71,329610.0,3.459,3.459,3.4431,3.459,329610.0
2020-06-03 14:25:00,8.7,8.74,8.7,8.71,347389.0,3.455,3.4709,3.455,3.459,347389.0
2020-06-03 14:30:00,8.71,8.73,8.68,8.72,359138.0,3.459,3.467,3.4471,3.463,359138.0
2020-06-03 14:35:00,8.73,8.75,8.7,8.71,391133.0,3.467,3.4749,3.455,3.459,391133.0
2020-06-03 14:40:00,8.71,8.73,8.69,8.71,391024.0,3.459,3.467,3.4511,3.459,391024.0
2020-06-03 14:45:00,8.71,8.72,8.68,8.69,379264.0,3.459,3.463,3.4471,3.4511,379264.0
2020-06-03 14:50:00,8.68,8.69,8.65,8.66,308756.0,3.4471,3.4511,3.4352,3.4392,308756.0
2020-06-03 14:55:00,8.67,8.69,8.65,8.68,345247.0,3.4431,3.4511,3.4352,3.4471,345247.0
2020-06-03 15:00:00,8.67,8.68,8.65,8.67,328321.0,3.4431,3.4471,3.4352,3.4431,328321.0
2020-06-03 15:05:00,8.68,8.69,8.65,8.67,213794.0,3.4471,3.4511,3.4352,3.4431,213794.0
2020-06-03 15:10:00,8.67,8.69,8.66,8.68,291945.0,3.4431,3.4511,3.4392,3.4471,291945.0
2020-06-03 15:15:00,8.68,8.68,8.66,8.68,248418.0,3.4471,3.4471,3.4392,3.4471,248418.0
2020-06-03 15:20:00,8.67,8.71,8.65,8.71,353698.0,3.4431,3.459,3.4352,3.459,353698.0
2020-06-03 15:25:00,8.71,8.74,8.7,8.72,677682.0,3.459,3.4709,3.455,3.463,677682.0
2020-06-03 15:30:00,8.73,8.78,8.72,8.76,889822.0,3.467,3.4868,3.463,3.4789,889822.0
2020-06-03 15:35:00,8.75,8.77,8.75,8.77,215065.0,3.4749,3.4828,3.4749,3.4828,215065.0
2020-06-03 15:40:00,8.76,8.77,8.74,8.76,394307.0,3.4789,3.4828,3.4709,3.4789,394307.0
2020-06-03 15:45:00,8.76,8.76,8.74,8.75,515318.0,3.4789,3.4789,3.4709,3.4749,515318.0
2020-06-03 15:50:00,8.76,8.76,8.72,8.72,327848.0,3.4789,3.4789,3.463,3.463,327848.0
2020-06-03 15:55:00,8.73,8.78,8.72,8.77,2215949.0,3.467,3.4868,3.463,3.4828,2215949.0
2020-06-04 09:30:00,8.59,8.64,8.55,8.56,881339.0,3.4114,3.4312,3.3955,3.3994,881339.0
2020-06-04 09:35:00,8.56,8.59,8.5,8.51,353994.0,3.3994,3.4114,3.3756,3.3796,353994.0
2020-06-04 09:40:00,8.51,8.53,8.45,8.45,690404.0,3.3796,3.3875,3.3558,3.3558,690404.0
2020-06-04 09:45:00,8.45,8.47,8.41,8.46,743424.0,3.3558,3.3637,3.3399,3.3597,743424.0
2020-06-04 09:50:00,8.47,8.55,8.45,8.5,436772.0,3.3637,3.3955,3.3558,3.3756,436772.0
2020-06-04 09:55:00,8.5,8.53,8.46,8.46,500243.0,3.3756,3.3875,3.3597,3.3597,500243.0
2020-06-04 10:00:00,8.47,8.54,8.46,8.53,1236115.0,3.3637,3.3915,3.3597,3.3875,1236115.0
2020-06-04 10:05:00,8.53,8.54,8.49,8.52,343245.0,3.3875,3.3915,3.3716,3.3836,343245.0
2020-06-04 10:10:00,8.53,8.55,8.51,8.54,180660.0,3.3875,3.3955,3.3796,3.3915,180660.0
2020-06-04 10:15:00,8.54,8.57,8.52,8.54,500122.0,3.3915,3.4034,3.3836,3.3915,500122.0
2020-06-04 10:20:00,8.54,8.55,8.52,8.53,194881.0,3.3915,3.3955,3.3836,3.3875,194881.0
2020-06-04 10:25:00,8.54,8.55,8.52,8.54,285430.0,3.3915,3.3955,3.3836,3.3915,285430.0
2020-06-04 10:30:00,8.54,8.57,8.53,8.57,578524.0,3.3915,3.4034,3.3875,3.4034,578524.0
2020-06-04 10:35:00,8.56,8.58,8.54,8.58,397742.0,3.3994,3.4074,3.3915,3.4074,397742.0
2020-06-04 10:40:00,8.58,8.59,8.56,8.59,393342.0,3.4074,3.4114,3.3994,3.4114,393342.0
2020-06-04 10:45:00,8.59,8.66,8.55,8.65,391101.0,3.4114,3.4392,3.3955,3.4352,391101.0
2020-06-04 10:50:00,8.64,8.68,8.63,8.68,490939.0,3.4312,3.4471,3.4272,3.4471,490939.0
2020-06-04 10:55:00,8.67,8.71,8.66,8.68,745509.0,3.4431,3.459,3.4392,3.4471,745509.0
2020-06-04 11:00:00,8.68,8.68,8.64,8.66,283438.0,3.4471,3.4471,3.4312,3.4392,283438.0
2020-06-04 11:05:00,8.66,8.69,8.64,8.64,283749.0,3.4392,3.4511,3.4312,3.4312,283749.0
2020-06-04 11:10:00,8.65,8.65,8.55,8.56,848438.0,3.4352,3.4352,3.3955,3.3994,848438.0
2020-06-04 11:15:00,8.56,8.59,8.55,8.57,444455.0,3.3994,3.4114,3.3955,3.4034,444455.0
2020-06-04 11:20:00,8.57,8.61,8.56,8.58,170369.0,3.4034,3.4193,3.3994,3.4074,170369.0
2020-06-04 11:25:00,8.58,8.61,8.56,8.6,179724.0,3.4074,3.4193,3.3994,3.4153,179724.0
2020-06-04 11:30:00,8.6,8.67,8.58,8.65,255158.0,3.4153,3.4431,3.4074,3.4352,255158.0
2020-06-04 11:35:00,8.65,8.66,8.63,8.65,171875.0,3.4352,3.4392,3.4272,3.4352,171875.0
2020-06-04 11:40:00,8.66,8.67,8.64,8.67,265981.0,3.4392,3.4431,3.4312,3.4431,265981.0
2020-06-04 11:45:00,8.67,8.68,8.65,8.67,97193.0,3.4431,3.4471,3.4352,3.4431,97193.0
2020-06-04 11:50:00,8.67,8.69,8.66,8.68,138922.0,3.4431,3.4511,3.4392,3.4471,138922.0
2020-06-04 11:55:00,8.67,8.69,8.66,8.68,299679.0,3.4431,3.4511,3.4392,3.4471,299679.0
2020-06-04 12:00:00,8.68,8.71,8.66,8.67,490070.0,3.4471,3.459,3.4392,3.4431,490070.0
2020-06-04 12:05:00,8.67,8.71,8.67,8.71,506029.0,3.4431,3.459,3.4431,3.459,506029.0
2020-06-04 12:10:00,8.71,8.72,8.66,8.67,849245.0,3.459,3.463,3.4392,3.4431,849245.0
2020-06-04 12:15:00,8.66,8.7,8.65,8.69,243229.0,3.4392,3.455,3.4352,3.4511,243229.0
2020-06-04 12:20:00,8.69,8.72,8.68,8.71,140485.0,3.4511,3.463,3.4471,3.459,140485.0
2020-06-04 12:25:00,8.71,8.72,8.69,8.72,847730.0,3.459,3.463,3.4511,3.463,847730.0
2020-06-04 12:30:00,8.71,8.72,8.66,8.69,751709.0,3.459,3.463,3.4392,3.4511,751709.0
2020-06-04 12:35:00,8.69,8.7,8.67,8.68,302576.0,3.4511,3.455,3.4431,3.4471,302576.0
2020-06-04 12:40:00,8.68,8.69,8.67,8.69,86639.0,3.4471,3.4511,3.4431,3.4511,86639.0
2020-06-04 12:45:00,8.69,8.7,8.67,8.68,305076.0,3.4511,3.455,3.4431,3.4471,305076.0
2020-06-04 12:50:00,8.68,8.7,8.67,8.7,476571.0,3.4471,3.455,3.4431,3.455,476571.0
2020-06-04 12:55:00,8.7,8.71,8.67,8.68,372847.0,3.455,3.459,3.4431,3.4471,372847.0
2020-06-04 13:00:00,8.68,8.69,8.65,8.65,230207.0,3.4471,3.4511,3.4352,3.4352,230207.0
2020-06-04 13:05:00,8.66,8.68,8.64,8.67,185672.0,3.4392,3.4471,3.4312,3.4431,185672.0
2020-06-04 13:10:00,8.68,8.68,8.67,8.68,32440.0,3.4471,3.4471,3.4431,3.4471,32440.0
2020-06-04 13:15:00,8.68,8.69,8.67,8.69,137444.0,3.4471,3.4511,3.4431,3.4511,137444.0
2020-06-04 13:20:00,8.69,8.71,8.68,8.7,167040.0,3.4511,3.459,3.4471,3.455,167040.0
2020-06-04 13:25:00,8.71,8.75,8.7,8.74,384342.0,3.459,3.4749,3.455,3.4709,384342.0
2020-06-04 13:30:00,8.74,8.75,8.71,8.74,214956.0,3.4709,3.4749,3.459,3.4709,214956.0
2020-06-04 13:35:00,8.74,8.75,8.71,8.74,136633.0,3.4709,3.4749,3.459,3.4709,136633.0
2020-06-04 13:40:00,8.74,8.77,8.74,8.77,299951.0,3.4709,3.4828,3.4709,3.4828,299951.0
2020-06-04 13:45:00,8.77,8.85,8.74,8.79,1259376.0,3.4828,3.5146,3.4709,3.4908,1259376.0
2020-06-04 13:50:00,8.79,8.83,8.79,8.81,389695.0,3.4908,3.5067,3.4908,3.4987,389695.0
2020-06-04 13:55:00,8.81,8.83,8.79,8.81,429844.0,3.4987,3.5067,3.4908,3.4987,429844.0
2020-06-04 14:00:00,8.81,8.85,8.8,8.82,303775.0,3.4987,3.5146,3.4948,3.5027,303775.0
2020-06-04 14:05:00,8.83,8.85,8.8,8.82,186390.0,3.5067,3.5146,3.4948,3.5027,186390.0
2020-06-04 14:10:00,8.83,8.86,8.81,8.85,150473.0,3.5067,3.5186,3.4987,3.5146,150473.0
2020-06-04 14:15:00,8.85,8.85,8.82,8.85,136663.0,3.5146,3.5146,3.5027,3.5146,136663.0
2020-06-04 14:20:00,8.85,8.86,8.83,8.84,274652.0,3.5146,3.5186,3.5067,3.5106,274652.0
2020-06-04 14:25:00,8.84,8.86,8.83,8.85,641518.0,3.5106,3.5186,3.5067,3.5146,641518.0
2020-06-04 14:30:00,8.86,8.86,8.8,8.82,266177.0,3.5186,3.5186,3.4948,3.5027,266177.0
2020-06-04 14:35:00,8.82,8.84,8.8,8.84,180478.0,3.5027,3.5106,3.4948,3.5106,180478.0
2020-06-04 14:40:00,8.84,8.85,8.82,8.85,277737.0,3.5106,3.5146,3.5027,3.5146,277737.0
2020-06-04 14:45:00,8.85,8.88,8.83,8.88,813633.0,3.5146,3.5265,3.5067,3.5265,813633.0
2020-06-04 14:50:00,8.88,8.89,8.85,8.86,291384.0,3.5265,3.5305,3.5146,3.5186,291384.0
2020-06-04 14:55:00,8.86,8.87,8.8,8.8,484787.0,3.5186,3.5226,3.4948,3.4948,484787.0
2020-06-04 15:00:00,8.8,8.83,8.79,8.83,210958.0,3.4948,3.5067,3.4908,3.5067,210958.0
2020-06-04 15:05:00,8.83,8.83,8.76,8.78,631294.0,3.5067,3.5067,3.4789,3.4868,631294.0
2020-06-04 15:10:00,8.77,8.79,8.75,8.76,831627.0,3.4828,3.4908,3.4749,3.4789,831627.0
2020-06-04 15:15:00,8.76,8.77,8.71,8.73,1085157.0,3.4789,3.4828,3.459,3.467,1085157.0
2020-06-04 15:20:00,8.74,8.75,8.71,8.72,781353.0,3.4709,3.4749,3.459,3.463,781353.0
2020-06-04 15:25:00,8.72,8.77,8.72,8.75,695197.0,3.463,3.4828,3.463,3.4749,695197.0
2020-06-04 15:30:00,8.75,8.77,8.73,8.76,553264.0,3.4749,3.4828,3.467,3.4789,553264.0
2020-06-04 15:35:00,8.75,8.76,8.7,8.72,706378.0,3.4749,3.4789,3.455,3.463,706378.0
2020-06-04 15:40:00,8.71,8.73,8.7,8.71,649636.0,3.459,3.467,3.455,3.459,649636.0
2020-06-04 15:45:00,8.71,8.73,8.69,8.71,1033995.0,3.459,3.467,3.4511,3.459,1033995.0
2020-06-04 15:50:00,8.71,8.72,8.68,8.7,811293.0,3.459,3.463,3.4471,3.455,811293.0
2020-06-04 15:55:00,8.7,8.76,8.69,8.72,1304884.0,3.455,3.4789,3.4511,3.463,1304884.0
2020-06-05 09:30:00,9.34,9.42,9.32,9.39,1023600.0,3.7092,3.741,3.7013,3.7291,1023600.0
2020-06-05 09:35:00,9.39,9.41,9.29,9.29,721204.0,3.7291,3.737,3.6893,3.6893,721204.0
2020-06-05 09:40:00,9.29,9.32,9.27,9.32,356983.0,3.6893,3.7013,3.6814,3.7013,356983.0
2020-06-05 09:45:00,9.32,9.32,9.25,9.28,534253.0,3.7013,3.7013,3.6735,3.6854,534253.0
2020-06-05 09:50:00,9.28,9.31,9.23,9.23,526725.0,3.6854,3.6973,3.6655,3.6655,526725.0
2020-06-05 09:55:00,9.23,9.25,9.2,9.22,679261.0,3.6655,3.6735,3.6536,3.6615,679261.0
2020-06-05 10:00:00,9.22,9.28,9.21,9.25,449466.0,3.6615,3.6854,3.6576,3.6735,449466.0
2020-06-05 10:05:00,9.26,9.32,9.25,9.25,342859.0,3.6774,3.7013,3.6735,3.6735,342859.0
2020-06-05 10:10:00,9.25,9.29,9.24,9.28,298287.0,3.6735,3.6893,3.6695,3.6854,298287.0
2020-06-05 10:15:00,9.28,9.28,9.23,9.25,482196.0,3.6854,3.6854,3.6655,3.6735,482196.0
2020-06-05 10:20:00,9.25,9.26,9.22,9.25,812658.0,3.6735,3.6774,3.6615,3.6735,812658.0
2020-06-05 10:25:00,9.25,9.29,9.22,9.25,413480.0,3.6735,3.6893,3.6615,3.6735,413480.0
2020-06-05 10:30:00,9.25,9.25,9.22,9.23,446510.0,3.6735,3.6735,3.6615,3.6655,446510.0
2020-06-05 10:35:00,9.23,9.28,9.21,9.27,393059.0,3.6655,3.6854,3.6576,3.6814,393059.0
2020-06-05 10:40:00,9.27,9.27,9.23,9.24,1269574.0,3.6814,3.6814,3.6655,3.6695,1269574.0
2020-06-05 10:45:00,9.23,9.26,9.22,9.23,494843.0,3.6655,3.6774,3.6615,3.6655,494843.0
2020-06-05 10:50:00,9.23,9.24,9.2,9.24,1064215.0,3.6655,3.6695,3.6536,3.6695,1064215.0
2020-06-05 10:55:00,9.24,9.27,9.21,9.27,361239.0,3.6695,3.6814,3.6576,3.6814,361239.0
2020-06-05 11:00:00,9.26,9.29,9.24,9.27,330470.0,3.6774,3.6893,3.6695,3.6814,330470.0
2020-06-05 11:05:00,9.27,9.28,9.24,9.27,470521.0,3.6814,3.6854,3.6695,3.6814,470521.0
2020-06-05 11:10:00,9.27,9.28,9.25,9.26,318620.0,3.6814,3.6854,3.6735,3.6774,318620.0
2020-06-05 11:15:00,9.27,9.3,9.26,9.29,391586.0,3.6814,3.6933,3.6774,3.6893,391586.0
2020-06-05 11:20:00,9.29,9.34,9.28,9.33,626835.0,3.6893,3.7092,3.6854,3.7052,626835.0
2020-06-05 11:25:00,9.33,9.35,9.28,9.33,622136.0,3.7052,3.7132,3.6854,3.7052,622136.0
2020-06-05 11:30:00,9.33,9.34,9.31,9.32,651453.0,3.7052,3.7092,3.6973,3.7013,651453.0
2020-06-05 11:35:00,9.31,9.32,9.26,9.28,640008.0,3.6973,3.7013,3.6774,3.6854,640008.0
2020-06-05 11:40:00,9.27,9.31,9.26,9.3,600553.0,3.6814,3.6973,3.6774,3.6933,600553.0
2020-06-05 11:45:00,9.3,9.3,9.28,9.29,427720.0,3.6933,3.6933,3.6854,3.6893,427720.0
2020-06-05 11:50:00,9.29,9.32,9.29,9.29,287493.0,3.6893,3.7013,3.6893,3.6893,287493.0
2020-06-05 11:55:00,9.29,9.3,9.27,9.27,383400.0,3.6893,3.6933,3.6814,3.6814,383400.0
2020-06-05 12:00:00,9.28,9.29,9.25,9.26,264850.0,3.6854,3.6893,3.6735,3.6774,264850.0
2020-06-05 12:05:00,9.27,9.28,9.25,9.28,231088.0,3.6814,3.6854,3.6735,3.6854,231088.0
2020-06-05 12:10:00,9.28,9.28,9.22,9.23,153551.0,3.6854,3.6854,3.6615,3.6655,153551.0
2020-06-05 12:15:00,9.23,9.24,9.2,9.21,541056.0,3.6655,3.6695,3.6536,3.6576,541056.0
2020-06-05 12:20:00,9.21,9.22,9.2,9.21,297899.0,3.6576,3.6615,3.6536,3.6576,297899.0
2020-06-05 12:25:00,9.2,9.23,9.2,9.23,270904.0,3.6536,3.6655,3.6536,3.6655,270904.0
2020-06-05 12:30:00,9.23,9.25,9.22,9.24,867383.0,3.6655,3.6735,3.6615,3.6695,867383.0
2020-06-05 12:35:00,9.24,9.28,9.23,9.28,96381.0,3.6695,3.6854,3.6655,3.6854,96381.0
2020-06-05 12:40:00,9.28,9.28,9.25,9.27,231213.0,3.6854,3.6854,3.6735,3.6814,231213.0
2020-06-05 12:45:00,9.27,9.28,9.25,9.27,144655.0,3.6814,3.6854,3.6735,3.6814,144655.0
2020-06-05 12:50:00,9.27,9.29,9.26,9.27,165471.0,3.6814,3.6893,3.6774,3.6814,165471.0
2020-06-05 12:55:00,9.27,9.27,9.24,9.26,346478.0,3.6814,3.6814,3.6695,3.6774,346478.0
2020-06-05 13:00:00,9.26,9.27,9.23,9.25,100770.0,3.6774,3.6814,3.6655,3.6735,100770.0
2020-06-05 13:05:00,9.24,9.27,9.24,9.25,82660.0,3.6695,3.6814,3.6695,3.6735,82660.0
2020-06-05 13:10:00,9.25,9.26,9.24,9.25,116869.0,3.6735,3.6774,3.6695,3.6735,116869.0
2020-06-05 13:15:00,9.25,9.28,9.25,9.28,141381.0,3.6735,3.6854,3.6735,3.6854,141381.0
2020-06-05 13:20:00,9.28,9.3,9.27,9.29,424694.0,3.6854,3.6933,3.6814,3.6893,424694.0
2020-06-05 13:25:00,9.29,9.31,9.27,9.3,228653.0,3.6893,3.6973,3.6814,3.6933,228653.0
2020-06-05 13:30:00,9.3,9.32,9.28,9.3,259126.0,3.6933,3.7013,3.6854,3.6933,259126.0
2020-06-05 13:35:00,9.3,9.32,9.27,9.29,104002.0,3.6933,3.7013,3.6814,3.6893,104002.0
2020-06-05 13:40:00,9.29,9.32,9.28,9.3,187988.0,3.6893,3.7013,3.6854,3.6933,187988.0
2020-06-05 13:45:00,9.3,9.31,9.25,9.26,238171.0,3.6933,3.6973,3.6735,3.6774,238171.0
2020-06-05 13:50:00,9.27,9.31,9.26,9.3,195112.0,3.6814,3.6973,3.6774,3.6933,195112.0
2020-06-05 13:55:00,9.3,9.32,9.29,9.31,126388.0,3.6933,3.7013,3.6893,3.6973,126388.0
2020-06-05 14:00:00,9.3,9.34,9.3,9.33,152684.0,3.6933,3.7092,3.6933,3.7052,152684.0
2020-06-05 14:05:00,9.33,9.33,9.3,9.32,147987.0,3.7052,3.7052,3.6933,3.7013,147987.0
2020-06-05 14:10:00,9.32,9.33,9.3,9.31,374957.0,3.7013,3.7052,3.6933,3.6973,374957.0
2020-06-05 14:15:00,9.32,9.34,9.31,9.33,320568.0,3.7013,3.7092,3.6973,3.7052,320568.0
2020-06-05 14:20:00,9.33,9.34,9.31,9.33,184729.0,3.7052,3.7092,3.6973,3.7052,184729.0
2020-06-05 14:25:00,9.32,9.34,9.3,9.32,344017.0,3.7013,3.7092,3.6933,3.7013,344017.0
2020-06-05 14:30:00,9.31,9.33,9.3,9.3,229119.0,3.6973,3.7052,3.6933,3.6933,229119.0
2020-06-05 14:35:00,9.3,9.31,9.26,9.3,240559.0,3.6933,3.6973,3.6774,3.6933,240559.0
2020-06-05 14:40:00,9.3,9.34,9.3,9.33,108146.0,3.6933,3.7092,3.6933,3.7052,108146.0
2020-06-05 14:45:00,9.33,9.33,9.28,9.29,325864.0,3.7052,3.7052,3.6854,3.6893,325864.0
2020-06-05 14:50:00,9.29,9.31,9.26,9.28,338855.0,3.6893,3.6973,3.6774,3.6854,338855.0
2020-06-05 14:55:00,9.27,9.3,9.26,9.26,116856.0,3.6814,3.6933,3.6774,3.6774,116856.0
2020-06-05 15:00:00,9.27,9.27,9.24,9.25,201804.0,3.6814,3.6814,3.6695,3.6735,201804.0
2020-06-05 15:05:00,9.25,9.25,9.21,9.21,291435.0,3.6735,3.6735,3.6576,3.6576,291435.0
2020-06-05 15:10:00,9.22,9.23,9.17,9.19,310849.0,3.6615,3.6655,3.6417,3.6496,310849.0
2020-06-05 15:15:00,9.18,9.21,9.16,9.21,200750.0,3.6457,3.6576,3.6377,3.6576,200750.0
2020-06-05 15:20:00,9.21,9.24,9.19,9.21,154250.0,3.6576,3.6695,3.6496,3.6576,154250.0
2020-06-05 15:25:00,9.21,9.24,9.2,9.23,192693.0,3.6576,3.6695,3.6536,3.6655,192693.0
2020-06-05 15:30:00,9.23,9.24,9.2,9.22,374679.0,3.6655,3.6695,3.6536,3.6615,374679.0
2020-06-05 15:35:00,9.21,9.25,9.21,9.23,348248.0,3.6576,3.6735,3.6576,3.6655,348248.0
2020-06-05 15:40:00,9.22,9.25,9.21,9.24,362387.0,3.6615,3.6735,3.6576,3.6695,362387.0
2020-06-05 15:45:00,9.24,9.24,9.19,9.21,561716.0,3.6695,3.6695,3.6496,3.6576,561716.0
2020-06-05 15:50:00,9.21,9.27,9.2,9.26,1150204.0,3.6576,3.6814,3.6536,3.6774,1150204.0
2020-06-05 15:55:00,9.27,9.29,9.25,9.29,1227018.0,3.6814,3.6893,3.6735,3.6893,1227018.0
2020-06-08 09:30:00,9.34,9.44,9.34,9.36,1170412.0,3.7092,3.7489,3.7092,3.7171,1170412.0
2020-06-08 09:35:00,9.36,9.37,9.27,9.32,582836.0,3.7171,3.7211,3.6814,3.7013,582836.0
2020-06-08 09:40:00,9.31,9.4,9.28,9.38,419234.0,3.6973,3.733,3.6854,3.7251,419234.0
2020-06-08 09:45:00,9.38,9.41,9.35,9.4,318744.0,3.7251,3.737,3.7132,3.733,318744.0
2020-06-08 09:50:00,9.39,9.41,9.37,9.39,331799.0,3.7291,3.737,3.7211,3.7291,331799.0
2020-06-08 09:55:00,9.39,9.41,9.36,9.39,312815.0,3.7291,3.737,3.7171,3.7291,312815.0
2020-06-08 10:00:00,9.39,9.42,9.37,9.4,553379.0,3.7291,3.741,3.7211,3.733,553379.0
2020-06-08 10:05:00,9.4,9.41,9.35,9.37,222172.0,3.733,3.737,3.7132,3.7211,222172.0
2020-06-08 10:10:00,9.36,9.37,9.34,9.35,544067.0,3.7171,3.7211,3.7092,3.7132,544067.0
2020-06-08 10:15:00,9.36,9.38,9.33,9.34,308689.0,3.7171,3.7251,3.7052,3.7092,308689.0
2020-06-08 10:20:00,9.34,9.34,9.3,9.32,353370.0,3.7092,3.7092,3.6933,3.7013,353370.0
2020-06-08 10:25:00,9.31,9.31,9.24,9.25,530649.0,3.6973,3.6973,3.6695,3.6735,530649.0
2020-06-08 10:30:00,9.25,9.27,9.21,9.21,313884.0,3.6735,3.6814,3.6576,3.6576,313884.0
2020-06-08 10:35:00,9.21,9.22,9.16,9.2,467869.0,3.6576,3.6615,3.6377,3.6536,467869.0
2020-06-08 10:40:00,9.2,9.27,9.18,9.27,280647.0,3.6536,3.6814,3.6457,3.6814,280647.0
2020-06-08 10:45:00,9.27,9.29,9.23,9.27,433161.0,3.6814,3.6893,3.6655,3.6814,433161.0
2020-06-08 10:50:00,9.27,9.29,9.27,9.29,202295.0,3.6814,3.6893,3.6814,3.6893,202295.0
2020-06-08 10:55:00,9.29,9.32,9.27,9.32,479997.0,3.6893,3.7013,3.6814,3.7013,479997.0
2020-06-08 11:00:00,9.32,9.38,9.31,9.38,487312.0,3.7013,3.7251,3.6973,3.7251,487312.0
2020-06-08 11:05:00,9.37,9.37,9.33,9.35,392959.0,3.7211,3.7211,3.7052,3.7132,392959.0
2020-06-08 11:10:00,9.35,9.42,9.34,9.42,300986.0,3.7132,3.741,3.7092,3.741,300986.0
2020-06-08 11:15:00,9.42,9.43,9.38,9.42,462475.0,3.741,3.7449,3.7251,3.741,462475.0
2020-06-08 11:20:00,9.43,9.43,9.37,9.38,257824.0,3.7449,3.7449,3.7211,3.7251,257824.0
2020-06-08 11:25:00,9.38,9.42,9.38,9.4,292178.0,3.7251,3.741,3.7251,3.733,292178.0
2020-06-08 11:30:00,9.4,9.41,9.37,9.38,350174.0,3.733,3.737,3.7211,3.7251,350174.0
2020-06-08 11:35:00,9.38,9.4,9.37,9.38,238808.0,3.7251,3.733,3.7211,3.7251,238808.0
2020-06-08 11:40:00,9.38,9.42,9.38,9.41,145338.0,3.7251,3.741,3.7251,3.737,145338.0
2020-06-08 11:45:00,9.41,9.42,9.4,9.41,103221.0,3.737,3.741,3.733,3.737,103221.0
2020-06-08 11:50:00,9.41,9.43,9.4,9.42,181184.0,3.737,3.7449,3.733,3.741,181184.0
2020-06-08 11:55:00,9.42,9.46,9.41,9.45,463782.0,3.741,3.7569,3.737,3.7529,463782.0
2020-06-08 12:00:00,9.44,9.46,9.43,9.44,210973.0,3.7489,3.7569,3.7449,3.7489,210973.0
2020-06-08 12:05:00,9.44,9.47,9.44,9.47,109040.0,3.7489,3.7608,3.7489,3.7608,109040.0
2020-06-08 12:10:00,9.47,9.48,9.42,9.43,244106.0,3.7608,3.7648,3.741,3.7449,244106.0
2020-06-08 12:15:00,9.43,9.48,9.42,9.47,255010.0,3.7449,3.7648,3.741,3.7608,255010.0
2020-06-08 12:20:00,9.47,9.5,9.46,9.49,280038.0,3.7608,3.7727,3.7569,3.7688,280038.0
2020-06-08 12:25:00,9.49,9.5,9.49,9.5,94102.0,3.7688,3.7727,3.7688,3.7727,94102.0
2020-06-08 12:30:00,9.5,9.51,9.49,9.51,168359.0,3.7727,3.7767,3.7688,3.7767,168359.0
2020-06-08 12:35:00,9.51,9.51,9.49,9.5,426187.0,3.7767,3.7767,3.7688,3.7727,426187.0
2020-06-08 12:40:00,9.5,9.53,9.49,9.5,466875.0,3.7727,3.7847,3.7688,3.7727,466875.0
2020-06-08 12:45:00,9.5,9.54,9.49,9.53,243031.0,3.7727,3.7886,3.7688,3.7847,243031.0
2020-06-08 12:50:00,9.53,9.55,9.52,9.54,267103.0,3.7847,3.7926,3.7807,3.7886,267103.0
2020-06-08 12:55:00,9.53,9.54,9.52,9.54,83470.0,3.7847,3.7886,3.7807,3.7886,83470.0
2020-06-08 13:00:00,9.54,9.56,9.53,9.55,69108.0,3.7886,3.7966,3.7847,3.7926,69108.0
2020-06-08 13:05:00,9.55,9.57,9.54,9.56,250233.0,3.7926,3.8005,3.7886,3.7966,250233.0
2020-06-08 13:10:00,9.56,9.56,9.53,9.55,309053.0,3.7966,3.7966,3.7847,3.7926,309053.0
2020-06-08 13:15:00,9.54,9.55,9.53,9.55,188970.0,3.7886,3.7926,3.7847,3.7926,188970.0
2020-06-08 13:20:00,9.54,9.55,9.52,9.53,142286.0,3.7886,3.7926,3.7807,3.7847,142286.0
2020-06-08 13:25:00,9.53,9.57,9.52,9.56,468990.0,3.7847,3.8005,3.7807,3.7966,468990.0
2020-06-08 13:30:00,9.56,9.58,9.53,9.57,291436.0,3.7966,3.8045,3.7847,3.8005,291436.0
2020-06-08 13:35:00,9.57,9.57,9.55,9.55,98436.0,3.8005,3.8005,3.7926,3.7926,98436.0
2020-06-08 13:40:00,9.55,9.56,9.51,9.52,262599.0,3.7926,3.7966,3.7767,3.7807,262599.0
2020-06-08 13:45:00,9.52,9.53,9.5,9.53,215107.0,3.7807,3.7847,3.7727,3.7847,215107.0
2020-06-08 13:50:00,9.53,9.54,9.52,9.54,307252.0,3.7847,3.7886,3.7807,3.7886,307252.0
2020-06-08 13:55:00,9.54,9.55,9.52,9.53,238556.0,3.7886,3.7926,3.7807,3.7847,238556.0
2020-06-08 14:00:00,9.53,9.55,9.51,9.54,191485.0,3.7847,3.7926,3.7767,3.7886,191485.0
2020-06-08 14:05:00,9.54,9.55,9.52,9.54,284312.0,3.7886,3.7926,3.7807,3.7886,284312.0
2020-06-08 14:10:00,9.54,9.56,9.53,9.54,329874.0,3.7886,3.7966,3.7847,3.7886,329874.0
2020-06-08 14:15:00,9.54,9.55,9.51,9.52,289766.0,3.7886,3.7926,3.7767,3.7807,289766.0
2020-06-08 14:20:00,9.52,9.56,9.51,9.55,224488.0,3.7807,3.7966,3.7767,3.7926,224488.0
2020-06-08 14:25:00,9.55,9.57,9.54,9.57,283265.0,3.7926,3.8005,3.7886,3.8005,283265.0
2020-06-08 14:30:00,9.56,9.57,9.54,9.55,217305.0,3.7966,3.8005,3.7886,3.7926,217305.0
2020-06-08 14:35:00,9.54,9.57,9.54,9.55,145201.0,3.7886,3.8005,3.7886,3.7926,145201.0
2020-06-08 14:40:00,9.55,9.56,9.54,9.55,279041.0,3.7926,3.7966,3.7886,3.7926,279041.0
2020-06-08 14:45:00,9.55,9.56,9.53,9.54,276219.0,3.7926,3.7966,3.7847,3.7886,276219.0
2020-06-08 14:50:00,9.54,9.55,9.54,9.54,100902.0,3.7886,3.7926,3.7886,3.7886,100902.0
2020-06-08 14:55:00,9.55,9.55,9.51,9.52,305107.0,3.7926,3.7926,3.7767,3.7807,305107.0
2020-06-08 15:00:00,9.53,9.54,9.51,9.51,259323.0,3.7847,3.7886,3.7767,3.7767,259323.0
2020-06-08 15:05:00,9.52,9.53,9.5,9.52,486516.0,3.7807,3.7847,3.7727,3.7807,486516.0
2020-06-08 15:10:00,9.51,9.52,9.5,9.51,478211.0,3.7767,3.7807,3.7727,3.7767,478211.0
2020-06-08 15:15:00,9.51,9.52,9.5,9.5,587707.0,3.7767,3.7807,3.7727,3.7727,587707.0
2020-06-08 15:20:00,9.51,9.52,9.49,9.51,853481.0,3.7767,3.7807,3.7688,3.7767,853481.0
2020-06-08 15:25:00,9.51,9.53,9.5,9.51,195283.0,3.7767,3.7847,3.7727,3.7767,195283.0
2020-06-08 15:30:00,9.52,9.57,9.51,9.56,1053706.0,3.7807,3.8005,3.7767,3.7966,1053706.0
2020-06-08 15:35:00,9.56,9.61,9.55,9.61,528178.0,3.7966,3.8164,3.7926,3.8164,528178.0
2020-06-08 15:40:00,9.61,9.64,9.59,9.6,475779.0,3.8164,3.8283,3.8085,3.8125,475779.0
2020-06-08 15:45:00,9.6,9.61,9.59,9.61,421039.0,3.8125,3.8164,3.8085,3.8164,421039.0
2020-06-08 15:50:00,9.6,9.65,9.6,9.64,833844.0,3.8125,3.8323,3.8125,3.8283,833844.0
2020-06-08 15:55:00,9.64,9.72,9.64,9.72,2279675.0,3.8283,3.8601,3.8283,3.8601,2279675.0
2020-06-09 09:30:00,9.24,9.24,9.15,9.17,1245038.0,3.6695,3.6695,3.6337,3.6417,1245038.0
2020-06-09 09:35:00,9.17,9.25,9.16,9.21,721361.0,3.6417,3.6735,3.6377,3.6576,721361.0
2020-06-09 09:40:00,9.2,9.27,9.19,9.26,726074.0,3.6536,3.6814,3.6496,3.6774,726074.0
2020-06-09 09:45:00,9.26,9.29,9.23,9.27,947722.0,3.6774,3.6893,3.6655,3.6814,947722.0
2020-06-09 09:50:00,9.27,9.27,9.2,9.22,666826.0,3.6814,3.6814,3.6536,3.6615,666826.0
2020-06-09 09:55:00,9.21,9.25,9.2,9.24,517065.0,3.6576,3.6735,3.6536,3.6695,517065.0
2020-06-09 10:00:00,9.25,9.25,9.18,9.22,464035.0,3.6735,3.6735,3.6457,3.6615,464035.0
2020-06-09 10:05:00,9.22,9.25,9.2,9.21,304526.0,3.6615,3.6735,3.6536,3.6576,304526.0
2020-06-09 10:10:00,9.21,9.23,9.16,9.18,633433.0,3.6576,3.6655,3.6377,3.6457,633433.0
2020-06-09 10:15:00,9.19,9.26,9.17,9.25,623447.0,3.6496,3.6774,3.6417,3.6735,623447.0
2020-06-09 10:20:00,9.25,9.28,9.24,9.26,260579.0,3.6735,3.6854,3.6695,3.6774,260579.0
2020-06-09 10:25:00,9.27,9.28,9.24,9.25,262204.0,3.6814,3.6854,3.6695,3.6735,262204.0
2020-06-09 10:30:00,9.24,9.26,9.22,9.22,438175.0,3.6695,3.6774,3.6615,3.6615,438175.0
2020-06-09 10:35:00,9.22,9.27,9.21,9.26,333749.0,3.6615,3.6814,3.6576,3.6774,333749.0
2020-06-09 10:40:00,9.26,9.29,9.25,9.27,172438.0,3.6774,3.6893,3.6735,3.6814,172438.0
2020-06-09 10:45:00,9.26,9.33,9.26,9.33,198900.0,3.6774,3.7052,3.6774,3.7052,198900.0
2020-06-09 10:50:00,9.33,9.36,9.31,9.36,381725.0,3.7052,3.7171,3.6973,3.7171,381725.0
2020-06-09 10:55:00,9.36,9.37,9.32,9.33,268359.0,3.7171,3.7211,3.7013,3.7052,268359.0
2020-06-09 11:00:00,9.33,9.35,9.29,9.35,391409.0,3.7052,3.7132,3.6893,3.7132,391409.0
2020-06-09 11:05:00,9.34,9.35,9.32,9.33,119698.0,3.7092,3.7132,3.7013,3.7052,119698.0
2020-06-09 11:10:00,9.34,9.35,9.29,9.29,250364.0,3.7092,3.7132,3.6893,3.6893,250364.0
2020-06-09 11:15:00,9.29,9.33,9.28,9.32,202321.0,3.6893,3.7052,3.6854,3.7013,202321.0
2020-06-09 11:20:00,9.32,9.35,9.31,9.32,157155.0,3.7013,3.7132,3.6973,3.7013,157155.0
2020-06-09 11:25:00,9.32,9.33,9.3,9.3,244157.0,3.7013,3.7052,3.6933,3.6933,244157.0
2020-06-09 11:30:00,9.3,9.33,9.29,9.32,488590.0,3.6933,3.7052,3.6893,3.7013,488590.0
2020-06-09 11:35:00,9.32,9.33,9.31,9.32,99754.0,3.7013,3.7052,3.6973,3.7013,99754.0
2020-06-09 11:40:00,9.32,9.34,9.3,9.33,252314.0,3.7013,3.7092,3.6933,3.7052,252314.0
2020-06-09 11:45:00,9.33,9.34,9.31,9.33,198748.0,3.7052,3.7092,3.6973,3.7052,198748.0
2020-06-09 11:50:00,9.33,9.35,9.32,9.35,156515.0,3.7052,3.7132,3.7013,3.7132,156515.0
2020-06-09 11:55:00,9.35,9.36,9.33,9.34,145962.0,3.7132,3.7171,3.7052,3.7092,145962.0
2020-06-09 12:00:00,9.34,9.35,9.31,9.32,88830.0,3.7092,3.7132,3.6973,3.7013,88830.0
2020-06-09 12:05:00,9.32,9.32,9.3,9.31,232237.0,3.7013,3.7013,3.6933,3.6973,232237.0
2020-06-09 12:10:00,9.31,9.32,9.3,9.3,216764.0,3.6973,3.7013,3.6933,3.6933,216764.0
2020-06-09 12:15:00,9.3,9.31,9.28,9.3,192819.0,3.6933,3.6973,3.6854,3.6933,192819.0
2020-06-09 12:20:00,9.3,9.31,9.29,9.29,103604.0,3.6933,3.6973,3.6893,3.6893,103604.0
2020-06-09 12:25:00,9.29,9.31,9.29,9.3,97019.0,3.6893,3.6973,3.6893,3.6933,97019.0
2020-06-09 12:30:00,9.29,9.31,9.28,9.29,188500.0,3.6893,3.6973,3.6854,3.6893,188500.0
2020-06-09 12:35:00,9.29,9.31,9.28,9.31,106496.0,3.6893,3.6973,3.6854,3.6973,106496.0
2020-06-09 12:40:00,9.31,9.32,9.3,9.31,146414.0,3.6973,3.7013,3.6933,3.6973,146414.0
2020-06-09 12:45:00,9.31,9.32,9.3,9.3,66684.0,3.6973,3.7013,3.6933,3.6933,66684.0
2020-06-09 12:50:00,9.3,9.31,9.29,9.29,94585.0,3.6933,3.6973,3.6893,3.6893,94585.0
2020-06-09 12:55:00,9.3,9.31,9.29,9.31,60746.0,3.6933,3.6973,3.6893,3.6973,60746.0
2020-06-09 13:00:00,9.3,9.32,9.3,9.3,127735.0,3.6933,3.7013,3.6933,3.6933,127735.0
2020-06-09 13:05:00,9.3,9.31,9.28,9.3,148118.0,3.6933,3.6973,3.6854,3.6933,148118.0
2020-06-09 13:10:00,9.3,9.31,9.3,9.31,65163.0,3.6933,3.6973,3.6933,3.6973,65163.0
2020-06-09 13:15:00,9.3,9.32,9.3,9.32,87196.0,3.6933,3.7013,3.6933,3.7013,87196.0
2020-06-09 13:20:00,9.32,9.33,9.31,9.33,212450.0,3.7013,3.7052,3.6973,3.7052,212450.0
2020-06-09 13:25:00,9.34,9.35,9.33,9.34,77040.0,3.7092,3.7132,3.7052,3.7092,77040.0
2020-06-09 13:30:00,9.34,9.36,9.33,9.35,74238.0,3.7092,3.7171,3.7052,3.7132,74238.0
2020-06-09 13:35:00,9.35,9.37,9.34,9.35,148091.0,3.7132,3.7211,3.7092,3.7132,148091.0
2020-06-09 13:40:00,9.35,9.35,9.33,9.35,98604.0,3.7132,3.7132,3.7052,3.7132,98604.0
2020-06-09 13:45:00,9.34,9.35,9.32,9.33,179805.0,3.7092,3.7132,3.7013,3.7052,179805.0
2020-06-09 13:50:00,9.33,9.34,9.31,9.31,376570.0,3.7052,3.7092,3.6973,3.6973,376570.0
2020-06-09 13:55:00,9.31,9.32,9.28,9.29,182424.0,3.6973,3.7013,3.6854,3.6893,182424.0
2020-06-09 14:00:00,9.29,9.31,9.27,9.28,289946.0,3.6893,3.6973,3.6814,3.6854,289946.0
2020-06-09 14:05:00,9.29,9.29,9.27,9.27,225727.0,3.6893,3.6893,3.6814,3.6814,225727.0
2020-06-09 14:10:00,9.28,9.29,9.26,9.27,784036.0,3.6854,3.6893,3.6774,3.6814,784036.0
2020-06-09 14:15:00,9.28,9.29,9.24,9.25,424459.0,3.6854,3.6893,3.6695,3.6735,424459.0
2020-06-09 14:20:00,9.25,9.25,9.21,9.22,742851.0,3.6735,3.6735,3.6576,3.6615,742851.0
2020-06-09 14:25:00,9.21,9.22,9.18,9.18,205291.0,3.6576,3.6615,3.6457,3.6457,205291.0
2020-06-09 14:30:00,9.19,9.22,9.18,9.21,469922.0,3.6496,3.6615,3.6457,3.6576,469922.0
2020-06-09 14:35:00,9.21,9.23,9.19,9.22,448449.0,3.6576,3.6655,3.6496,3.6615,448449.0
2020-06-09 14:40:00,9.22,9.24,9.21,9.24,191764.0,3.6615,3.6695,3.6576,3.6695,191764.0
2020-06-09 14:45:00,9.24,9.27,9.23,9.27,279231.0,3.6695,3.6814,3.6655,3.6814,279231.0
2020-06-09 14:50:00,9.27,9.27,9.22,9.22,551541.0,3.6814,3.6814,3.6615,3.6615,551541.0
2020-06-09 14:55:00,9.22,9.24,9.21,9.23,269263.0,3.6615,3.6695,3.6576,3.6655,269263.0
2020-06-09 15:00:00,9.23,9.24,9.22,9.23,204759.0,3.6655,3.6695,3.6615,3.6655,204759.0
2020-06-09 15:05:00,9.23,9.25,9.22,9.24,280638.0,3.6655,3.6735,3.6615,3.6695,280638.0
2020-06-09 15:10:00,9.24,9.27,9.23,9.26,203439.0,3.6695,3.6814,3.6655,3.6774,203439.0
2020-06-09 15:15:00,9.26,9.29,9.25,9.28,273359.0,3.6774,3.6893,3.6735,3.6854,273359.0
2020-06-09 15:20:00,9.28,9.3,9.27,9.28,369770.0,3.6854,3.6933,3.6814,3.6854,369770.0
2020-06-09 15:25:00,9.28,9.29,9.26,9.29,697037.0,3.6854,3.6893,3.6774,3.6893,697037.0
2020-06-09 15:30:00,9.28,9.29,9.24,9.25,357227.0,3.6854,3.6893,3.6695,3.6735,357227.0
2020-06-09 15:35:00,9.25,9.28,9.24,9.27,408251.0,3.6735,3.6854,3.6695,3.6814,408251.0
2020-06-09 15:40:00,9.27,9.28,9.26,9.28,367665.0,3.6814,3.6854,3.6774,3.6854,367665.0
2020-06-09 15:45:00,9.28,9.28,9.25,9.27,1076629.0,3.6854,3.6854,3.6735,3.6814,1076629.0
2020-06-09 15:50:00,9.28,9.28,9.25,9.26,536761.0,3.6854,3.6854,3.6735,3.6774,536761.0
2020-06-09 15:55:00,9.27,9.31,9.26,9.29,1418075.0,3.6814,3.6973,3.6774,3.6893,1418075.0
2020-06-10 09:30:00,9.38,9.38,9.19,9.21,1257318.0,3.7251,3.7251,3.6496,3.6576,1257318.0
2020-06-10 09:35:00,9.2,9.2,9.13,9.16,565171.0,3.6536,3.6536,3.6258,3.6377,565171.0
2020-06-10 09:40:00,9.16,9.16,9.06,9.08,308709.0,3.6377,3.6377,3.598,3.6059,308709.0
2020-06-10 09:45:00,9.08,9.13,9.02,9.04,532058.0,3.6059,3.6258,3.5821,3.5901,532058.0
2020-06-10 09:50:00,9.05,9.08,9.02,9.04,451711.0,3.594,3.6059,3.5821,3.5901,451711.0
2020-06-10 09:55:00,9.03,9.11,9.02,9.09,418898.0,3.5861,3.6179,3.5821,3.6099,418898.0
2020-06-10 10:00:00,9.09,9.11,9.07,9.09,706878.0,3.6099,3.6179,3.602,3.6099,706878.0
2020-06-10 10:05:00,9.09,9.1,9.04,9.07,222324.0,3.6099,3.6139,3.5901,3.602,222324.0
2020-06-10 10:10:00,9.07,9.07,8.97,8.99,693907.0,3.602,3.602,3.5623,3.5702,693907.0
2020-06-10 10:15:00,8.99,9.04,8.98,8.98,225102.0,3.5702,3.5901,3.5662,3.5662,225102.0
2020-06-10 10:20:00,8.98,8.99,8.94,8.96,392757.0,3.5662,3.5702,3.5504,3.5583,392757.0
2020-06-10 10:25:00,8.96,9.01,8.96,9.0,346711.0,3.5583,3.5781,3.5583,3.5742,346711.0
2020-06-10 10:30:00,8.99,9.02,8.96,9.01,275276.0,3.5702,3.5821,3.5583,3.5781,275276.0
2020-06-10 10:35:00,9.02,9.05,8.99,9.05,821539.0,3.5821,3.594,3.5702,3.594,821539.0
2020-06-10 10:40:00,9.05,9.07,8.99,9.0,450898.0,3.594,3.602,3.5702,3.5742,450898.0
2020-06-10 10:45:00,9.01,9.03,9.0,9.0,166880.0,3.5781,3.5861,3.5742,3.5742,166880.0
2020-06-10 10:50:00,9.0,9.01,8.96,8.98,647940.0,3.5742,3.5781,3.5583,3.5662,647940.0
2020-06-10 10:55:00,8.99,8.99,8.92,8.94,799667.0,3.5702,3.5702,3.5424,3.5504,799667.0
2020-06-10 11:00:00,8.94,9.02,8.94,9.02,650927.0,3.5504,3.5821,3.5504,3.5821,650927.0
2020-06-10 11:05:00,9.02,9.07,9.01,9.05,633726.0,3.5821,3.602,3.5781,3.594,633726.0
2020-06-10 11:10:00,9.04,9.06,8.99,9.02,320720.0,3.5901,3.598,3.5702,3.5821,320720.0
2020-06-10 11:15:00,9.02,9.04,8.99,9.02,180323.0,3.5821,3.5901,3.5702,3.5821,180323.0
2020-06-10 11:20:00,9.03,9.04,9.0,9.02,199611.0,3.5861,3.5901,3.5742,3.5821,199611.0
2020-06-10 11:25:00,9.02,9.05,9.02,9.05,380146.0,3.5821,3.594,3.5821,3.594,380146.0
2020-06-10 11:30:00,9.05,9.08,9.05,9.05,425508.0,3.594,3.6059,3.594,3.594,425508.0
2020-06-10 11:35:00,9.05,9.06,9.02,9.05,281356.0,3.594,3.598,3.5821,3.594,281356.0
2020-06-10 11:40:00,9.05,9.09,9.05,9.07,230992.0,3.594,3.6099,3.594,3.602,230992.0
2020-06-10 11:45:00,9.08,9.09,9.07,9.08,123314.0,3.6059,3.6099,3.602,3.6059,123314.0
2020-06-10 11:50:00,9.07,9.09,9.05,9.07,300226.0,3.602,3.6099,3.594,3.602,300226.0
2020-06-10 11:55:00,9.07,9.08,9.05,9.08,397713.0,3.602,3.6059,3.594,3.6059,397713.0
2020-06-10 12:00:00,9.08,9.09,9.05,9.07,235232.0,3.6059,3.6099,3.594,3.602,235232.0
2020-06-10 12:05:00,9.06,9.06,9.01,9.02,239306.0,3.598,3.598,3.5781,3.5821,239306.0
2020-06-10 12:10:00,9.03,9.03,8.99,9.0,420189.0,3.5861,3.5861,3.5702,3.5742,420189.0
2020-06-10 12:15:00,9.0,9.03,8.99,9.02,506888.0,3.5742,3.5861,3.5702,3.5821,506888.0
2020-06-10 12:20:00,9.02,9.05,9.0,9.05,498678.0,3.5821,3.594,3.5742,3.594,498678.0
2020-06-10 12:25:00,9.05,9.06,9.02,9.02,230563.0,3.594,3.598,3.5821,3.5821,230563.0
2020-06-10 12:30:00,9.02,9.02,8.99,9.0,180148.0,3.5821,3.5821,3.5702,3.5742,180148.0
2020-06-10 12:35:00,9.0,9.01,8.98,9.0,409956.0,3.5742,3.5781,3.5662,3.5742,409956.0
2020-06-10 12:40:00,8.99,9.02,8.98,9.01,210535.0,3.5702,3.5821,3.5662,3.5781,210535.0
2020-06-10 12:45:00,9.01,9.02,8.98,8.99,133422.0,3.5781,3.5821,3.5662,3.5702,133422.0
2020-06-10 12:50:00,9.0,9.02,8.99,9.0,88155.0,3.5742,3.5821,3.5702,3.5742,88155.0
2020-06-10 12:55:00,9.0,9.01,8.99,8.99,68878.0,3.5742,3.5781,3.5702,3.5702,68878.0
2020-06-10 13:00:00,8.99,9.01,8.98,9.0,151285.0,3.5702,3.5781,3.5662,3.5742,151285.0
2020-06-10 13:05:00,9.0,9.03,8.99,9.02,358379.0,3.5742,3.5861,3.5702,3.5821,358379.0
2020-06-10 13:10:00,9.03,9.04,9.0,9.03,171173.0,3.5861,3.5901,3.5742,3.5861,171173.0
2020-06-10 13:15:00,9.03,9.04,9.0,9.01,430138.0,3.5861,3.5901,3.5742,3.5781,430138.0
2020-06-10 13:20:00,9.0,9.01,8.99,8.99,71801.0,3.5742,3.5781,3.5702,3.5702,71801.0
2020-06-10 13:25:00,8.99,9.0,8.98,8.99,220932.0,3.5702,3.5742,3.5662,3.5702,220932.0
2020-06-10 13:30:00,8.98,9.0,8.97,8.99,337442.0,3.5662,3.5742,3.5623,3.5702,337442.0
2020-06-10 13:35:00,8.99,8.99,8.97,8.99,185407.0,3.5702,3.5702,3.5623,3.5702,185407.0
2020-06-10 13:40:00,9.0,9.05,8.99,9.03,453606.0,3.5742,3.594,3.5702,3.5861,453606.0
2020-06-10 13:45:00,9.04,9.07,9.03,9.04,342837.0,3.5901,3.602,3.5861,3.5901,342837.0
2020-06-10 13:50:00,9.04,9.05,9.02,9.04,174948.0,3.5901,3.594,3.5821,3.5901,174948.0
2020-06-10 13:55:00,9.04,9.05,9.01,9.02,167769.0,3.5901,3.594,3.5781,3.5821,167769.0
2020-06-10 14:00:00,9.02,9.16,8.95,9.15,1081312.0,3.5821,3.6377,3.5543,3.6337,1081312.0
2020-06-10 14:05:00,9.15,9.21,9.07,9.08,512811.0,3.6337,3.6576,3.602,3.6059,512811.0
2020-06-10 14:10:00,9.08,9.14,9.08,9.12,272227.0,3.6059,3.6298,3.6059,3.6218,272227.0
2020-06-10 14:15:00,9.13,9.18,9.11,9.17,706245.0,3.6258,3.6457,3.6179,3.6417,706245.0
2020-06-10 14:20:00,9.18,9.19,9.11,9.12,274680.0,3.6457,3.6496,3.6179,3.6218,274680.0
2020-06-10 14:25:00,9.13,9.14,9.09,9.09,233489.0,3.6258,3.6298,3.6099,3.6099,233489.0
2020-06-10 14:30:00,9.09,9.09,9.02,9.02,350544.0,3.6099,3.6099,3.5821,3.5821,350544.0
2020-06-10 14:35:00,9.02,9.06,8.99,9.0,465174.0,3.5821,3.598,3.5702,3.5742,465174.0
2020-06-10 14:40:00,9.0,9.03,8.92,9.03,1011000.0,3.5742,3.5861,3.5424,3.5861,1011000.0
2020-06-10 14:45:00,9.03,9.03,8.94,8.96,433597.0,3.5861,3.5861,3.5504,3.5583,433597.0
2020-06-10 14:50:00,8.96,8.99,8.9,8.93,191663.0,3.5583,3.5702,3.5345,3.5464,191663.0
2020-06-10 14:55:00,8.93,8.98,8.91,8.97,362580.0,3.5464,3.5662,3.5384,3.5623,362580.0
2020-06-10 15:00:00,8.97,8.98,8.92,8.93,334749.0,3.5623,3.5662,3.5424,3.5464,334749.0
2020-06-10 15:05:00,8.93,8.99,8.93,8.97,373806.0,3.5464,3.5702,3.5464,3.5623,373806.0
2020-06-10 15:10:00,8.97,8.99,8.95,8.97,180068.0,3.5623,3.5702,3.5543,3.5623,180068.0
2020-06-10 15:15:00,8.97,9.0,8.95,8.98,307367.0,3.5623,3.5742,3.5543,3.5662,307367.0
2020-06-10 15:20:00,8.97,8.99,8.94,8.98,347500.0,3.5623,3.5702,3.5504,3.5662,347500.0
2020-06-10 15:25:00,8.98,9.05,8.96,9.04,349232.0,3.5662,3.594,3.5583,3.5901,349232.0
2020-06-10 15:30:00,9.04,9.06,8.99,9.01,391477.0,3.5901,3.598,3.5702,3.5781,391477.0
2020-06-10 15:35:00,9.01,9.01,8.98,8.98,474110.0,3.5781,3.5781,3.5662,3.5662,474110.0
2020-06-10 15:40:00,8.98,8.98,8.94,8.96,476445.0,3.5662,3.5662,3.5504,3.5583,476445.0
2020-06-10 15:45:00,8.96,8.97,8.9,8.94,701221.0,3.5583,3.5623,3.5345,3.5504,701221.0
2020-06-10 15:50:00,8.94,8.97,8.93,8.95,742581.0,3.5504,3.5623,3.5464,3.5543,742581.0
2020-06-10 15:55:00,8.95,8.95,8.89,8.9,1030812.0,3.5543,3.5543,3.5305,3.5345,1030812.0
2020-06-11 09:30:00,8.2,8.31,8.03,8.26,1580987.0,3.2565,3.3002,3.189,3.2803,1580987.0
2020-06-11 09:35:00,8.26,8.39,8.25,8.39,614721.0,3.2803,3.3319,3.2763,3.3319,614721.0
2020-06-11 09:40:00,8.38,8.43,8.34,8.43,349909.0,3.328,3.3478,3.3121,3.3478,349909.0
2020-06-11 09:45:00,8.43,8.48,8.37,8.39,920591.0,3.3478,3.3677,3.324,3.3319,920591.0
2020-06-11 09:50:00,8.39,8.52,8.37,8.51,547152.0,3.3319,3.3836,3.324,3.3796,547152.0
2020-06-11 09:55:00,8.51,8.55,8.42,8.42,400636.0,3.3796,3.3955,3.3438,3.3438,400636.0
2020-06-11 10:00:00,8.43,8.49,8.38,8.41,510888.0,3.3478,3.3716,3.328,3.3399,510888.0
2020-06-11 10:05:00,8.41,8.41,8.36,8.38,439217.0,3.3399,3.3399,3.32,3.328,439217.0
2020-06-11 10:10:00,8.38,8.53,8.37,8.46,944666.0,3.328,3.3875,3.324,3.3597,944666.0
2020-06-11 10:15:00,8.46,8.51,8.45,8.48,257384.0,3.3597,3.3796,3.3558,3.3677,257384.0
2020-06-11 10:20:00,8.48,8.5,8.4,8.41,248928.0,3.3677,3.3756,3.3359,3.3399,248928.0
2020-06-11 10:25:00,8.41,8.42,8.37,8.38,162920.0,3.3399,3.3438,3.324,3.328,162920.0
2020-06-11 10:30:00,8.38,8.43,8.37,8.38,233113.0,3.328,3.3478,3.324,3.328,233113.0
2020-06-11 10:35:00,8.38,8.39,8.33,8.37,219170.0,3.328,3.3319,3.3081,3.324,219170.0
2020-06-11 10:40:00,8.37,8.4,8.35,8.36,256155.0,3.324,3.3359,3.316,3.32,256155.0
2020-06-11 10:45:00,8.36,8.38,8.33,8.34,280974.0,3.32,3.328,3.3081,3.3121,280974.0
2020-06-11 10:50:00,8.34,8.38,8.33,8.35,307223.0,3.3121,3.328,3.3081,3.316,307223.0
2020-06-11 10:55:00,8.36,8.36,8.33,8.35,537165.0,3.32,3.32,3.3081,3.316,537165.0
2020-06-11 11:00:00,8.35,8.38,8.33,8.37,299411.0,3.316,3.328,3.3081,3.324,299411.0
2020-06-11 11:05:00,8.37,8.4,8.35,8.36,544333.0,3.324,3.3359,3.316,3.32,544333.0
2020-06-11 11:10:00,8.36,8.38,8.34,8.35,259554.0,3.32,3.328,3.3121,3.316,259554.0
2020-06-11 11:15:00,8.36,8.42,8.35,8.41,399305.0,3.32,3.3438,3.316,3.3399,399305.0
2020-06-11 11:20:00,8.41,8.46,8.4,8.43,857360.0,3.3399,3.3597,3.3359,3.3478,857360.0
2020-06-11 11:25:00,8.43,8.43,8.36,8.37,225426.0,3.3478,3.3478,3.32,3.324,225426.0
2020-06-11 11:30:00,8.37,8.41,8.35,8.36,300186.0,3.324,3.3399,3.316,3.32,300186.0
2020-06-11 11:35:00,8.37,8.38,8.35,8.36,1059160.0,3.324,3.328,3.316,3.32,1059160.0
2020-06-11 11:40:00,8.36,8.37,8.35,8.37,397547.0,3.32,3.324,3.316,3.324,397547.0
2020-06-11 11:45:00,8.37,8.4,8.35,8.38,398511.0,3.324,3.3359,3.316,3.328,398511.0
2020-06-11 11:50:00,8.38,8.38,8.35,8.37,198767.0,3.328,3.328,3.316,3.324,198767.0
2020-06-11 11:55:00,8.36,8.4,8.36,8.39,616522.0,3.32,3.3359,3.32,3.3319,616522.0
2020-06-11 12:00:00,8.39,8.39,8.35,8.36,444511.0,3.3319,3.3319,3.316,3.32,444511.0
2020-06-11 12:05:00,8.36,8.37,8.32,8.33,785965.0,3.32,3.324,3.3041,3.3081,785965.0
2020-06-11 12:10:00,8.33,8.36,8.31,8.34,1171122.0,3.3081,3.32,3.3002,3.3121,1171122.0
2020-06-11 12:15:00,8.34,8.34,8.31,8.33,327388.0,3.3121,3.3121,3.3002,3.3081,327388.0
2020-06-11 12:20:00,8.33,8.35,8.31,8.31,348119.0,3.3081,3.316,3.3002,3.3002,348119.0
2020-06-11 12:25:00,8.32,8.32,8.1,8.25,1748540.0,3.3041,3.3041,3.2168,3.2763,1748540.0
2020-06-11 12:30:00,8.25,8.34,8.24,8.33,290629.0,3.2763,3.3121,3.2724,3.3081,290629.0
2020-06-11 12:35:00,8.32,8.36,8.31,8.34,456833.0,3.3041,3.32,3.3002,3.3121,456833.0
2020-06-11 12:40:00,8.33,8.34,8.31,8.33,380712.0,3.3081,3.3121,3.3002,3.3081,380712.0
2020-06-11 12:45:00,8.33,8.33,8.28,8.29,543102.0,3.3081,3.3081,3.2882,3.2922,543102.0
2020-06-11 12:50:00,8.29,8.31,8.25,8.26,838391.0,3.2922,3.3002,3.2763,3.2803,838391.0
2020-06-11 12:55:00,8.26,8.29,8.25,8.28,974089.0,3.2803,3.2922,3.2763,3.2882,974089.0
2020-06-11 13:00:00,8.27,8.32,8.27,8.3,647883.0,3.2843,3.3041,3.2843,3.2962,647883.0
2020-06-11 13:05:00,8.3,8.31,8.26,8.29,316734.0,3.2962,3.3002,3.2803,3.2922,316734.0
2020-06-11 13:10:00,8.29,8.3,8.25,8.29,490634.0,3.2922,3.2962,3.2763,3.2922,490634.0
2020-06-11 13:15:00,8.29,8.34,8.29,8.32,880567.0,3.2922,3.3121,3.2922,3.3041,880567.0
2020-06-11 13:20:00,8.32,8.33,8.3,8.31,1004879.0,3.3041,3.3081,3.2962,3.3002,1004879.0
2020-06-11 13:25:00,8.31,8.35,8.3,8.35,661952.0,3.3002,3.316,3.2962,3.316,661952.0
2020-06-11 13:30:00,8.34,8.37,8.33,8.35,143407.0,3.3121,3.324,3.3081,3.316,143407.0
2020-06-11 13:35:00,8.35,8.35,8.32,8.34,140268.0,3.316,3.316,3.3041,3.3121,140268.0
2020-06-11 13:40:00,8.34,8.35,8.32,8.33,113866.0,3.3121,3.316,3.3041,3.3081,113866.0
2020-06-11 13:45:00,8.32,8.35,8.31,8.33,343016.0,3.3041,3.316,3.3002,3.3081,343016.0
2020-06-11 13:50:00,8.33,8.35,8.32,8.35,116242.0,3.3081,3.316,3.3041,3.316,116242.0
2020-06-11 13:55:00,8.34,8.35,8.31,8.33,113671.0,3.3121,3.316,3.3002,3.3081,113671.0
2020-06-11 14:00:00,8.32,8.33,8.28,8.31,287701.0,3.3041,3.3081,3.2882,3.3002,287701.0
2020-06-11 14:05:00,8.31,8.33,8.28,8.3,192553.0,3.3002,3.3081,3.2882,3.2962,192553.0
2020-06-11 14:10:00,8.31,8.33,8.29,8.31,264598.0,3.3002,3.3081,3.2922,3.3002,264598.0
2020-06-11 14:15:00,8.32,8.32,8.3,8.31,133334.0,3.3041,3.3041,3.2962,3.3002,133334.0
2020-06-11 14:20:00,8.31,8.36,8.3,8.35,170740.0,3.3002,3.32,3.2962,3.316,170740.0
2020-06-11 14:25:00,8.35,8.35,8.32,8.33,84502.0,3.316,3.316,3.3041,3.3081,84502.0
2020-06-11 14:30:00,8.33,8.34,8.29,8.29,212311.0,3.3081,3.3121,3.2922,3.2922,212311.0
2020-06-11 14:35:00,8.29,8.32,8.26,8.29,415682.0,3.2922,3.3041,3.2803,3.2922,415682.0
2020-06-11 14:40:00,8.29,8.3,8.26,8.29,571573.0,3.2922,3.2962,3.2803,3.2922,571573.0
2020-06-11 14:45:00,8.29,8.31,8.27,8.29,294667.0,3.2922,3.3002,3.2843,3.2922,294667.0
2020-06-11 14:50:00,8.29,8.29,8.25,8.26,158066.0,3.2922,3.2922,3.2763,3.2803,158066.0
2020-06-11 14:55:00,8.26,8.29,8.25,8.27,421911.0,3.2803,3.2922,3.2763,3.2843,421911.0
2020-06-11 15:00:00,8.26,8.27,8.23,8.24,430362.0,3.2803,3.2843,3.2684,3.2724,430362.0
2020-06-11 15:05:00,8.23,8.26,8.21,8.22,244432.0,3.2684,3.2803,3.2604,3.2644,244432.0
2020-06-11 15:10:00,8.21,8.23,8.21,8.22,267287.0,3.2604,3.2684,3.2604,3.2644,267287.0
2020-06-11 15:15:00,8.22,8.23,8.2,8.21,513173.0,3.2644,3.2684,3.2565,3.2604,513173.0
2020-06-11 15:20:00,8.21,8.21,8.16,8.16,319642.0,3.2604,3.2604,3.2406,3.2406,319642.0
2020-06-11 15:25:00,8.16,8.17,8.1,8.12,1274680.0,3.2406,3.2446,3.2168,3.2247,1274680.0
2020-06-11 15:30:00,8.12,8.13,8.09,8.11,754757.0,3.2247,3.2287,3.2128,3.2207,754757.0
2020-06-11 15:35:00,8.1,8.12,8.09,8.11,846920.0,3.2168,3.2247,3.2128,3.2207,846920.0
2020-06-11 15:40:00,8.11,8.18,8.11,8.17,708471.0,3.2207,3.2485,3.2207,3.2446,708471.0
2020-06-11 15:45:00,8.17,8.18,8.13,8.13,313517.0,3.2446,3.2485,3.2287,3.2287,313517.0
2020-06-11 15:50:00,8.13,8.14,8.1,8.11,762497.0,3.2287,3.2326,3.2168,3.2207,762497.0
2020-06-11 15:55:00,8.1,8.11,8.03,8.1,2732728.0,3.2168,3.2207,3.189,3.2168,2732728.0
2020-06-12 09:30:00,8.49,8.54,8.46,8.54,1134616.0,3.3716,3.3915,3.3597,3.3915,1134616.0
2020-06-12 09:35:00,8.54,8.66,8.52,8.64,2052851.0,3.3915,3.4392,3.3836,3.4312,2052851.0
2020-06-12 09:40:00,8.65,8.71,8.58,8.62,1157283.0,3.4352,3.459,3.4074,3.4233,1157283.0
2020-06-12 09:45:00,8.62,8.63,8.5,8.52,947818.0,3.4233,3.4272,3.3756,3.3836,947818.0
2020-06-12 09:50:00,8.53,8.58,8.51,8.52,411821.0,3.3875,3.4074,3.3796,3.3836,411821.0
2020-06-12 09:55:00,8.52,8.61,8.51,8.58,360368.0,3.3836,3.4193,3.3796,3.4074,360368.0
2020-06-12 10:00:00,8.59,8.67,8.58,8.64,563606.0,3.4114,3.4431,3.4074,3.4312,563606.0
2020-06-12 10:05:00,8.63,8.64,8.57,8.59,216424.0,3.4272,3.4312,3.4034,3.4114,216424.0
2020-06-12 10:10:00,8.58,8.63,8.53,8.53,279376.0,3.4074,3.4272,3.3875,3.3875,279376.0
2020-06-12 10:15:00,8.53,8.58,8.52,8.53,236336.0,3.3875,3.4074,3.3836,3.3875,236336.0
2020-06-12 10:20:00,8.53,8.56,8.52,8.53,133616.0,3.3875,3.3994,3.3836,3.3875,133616.0
2020-06-12 10:25:00,8.52,8.52,8.47,8.47,271494.0,3.3836,3.3836,3.3637,3.3637,271494.0
2020-06-12 10:30:00,8.47,8.49,8.44,8.44,330781.0,3.3637,3.3716,3.3518,3.3518,330781.0
2020-06-12 10:35:00,8.44,8.45,8.4,8.41,311138.0,3.3518,3.3558,3.3359,3.3399,311138.0
2020-06-12 10:40:00,8.41,8.45,8.4,8.43,357160.0,3.3399,3.3558,3.3359,3.3478,357160.0
2020-06-12 10:45:00,8.43,8.52,8.41,8.46,226795.0,3.3478,3.3836,3.3399,3.3597,226795.0
2020-06-12 10:50:00,8.46,8.46,8.37,8.38,194740.0,3.3597,3.3597,3.324,3.328,194740.0
2020-06-12 10:55:00,8.39,8.41,8.32,8.32,217823.0,3.3319,3.3399,3.3041,3.3041,217823.0
2020-06-12 11:00:00,8.32,8.35,8.25,8.26,1268633.0,3.3041,3.316,3.2763,3.2803,1268633.0
2020-06-12 11:05:00,8.25,8.38,8.25,8.35,583360.0,3.2763,3.328,3.2763,3.316,583360.0
2020-06-12 11:10:00,8.35,8.36,8.29,8.29,233208.0,3.316,3.32,3.2922,3.2922,233208.0
2020-06-12 11:15:00,8.29,8.32,8.22,8.22,335649.0,3.2922,3.3041,3.2644,3.2644,335649.0
2020-06-12 11:20:00,8.22,8.28,8.19,8.22,327293.0,3.2644,3.2882,3.2525,3.2644,327293.0
2020-06-12 11:25:00,8.22,8.32,8.22,8.29,376554.0,3.2644,3.3041,3.2644,3.2922,376554.0
2020-06-12 11:30:00,8.29,8.34,8.25,8.34,357885.0,3.2922,3.3121,3.2763,3.3121,357885.0
2020-06-12 11:35:00,8.34,8.38,8.31,8.34,334348.0,3.3121,3.328,3.3002,3.3121,334348.0
2020-06-12 11:40:00,8.34,8.37,8.3,8.32,1193148.0,3.3121,3.324,3.2962,3.3041,1193148.0
2020-06-12 11:45:00,8.32,8.38,8.3,8.36,288739.0,3.3041,3.328,3.2962,3.32,288739.0
2020-06-12 11:50:00,8.35,8.37,8.32,8.36,239530.0,3.316,3.324,3.3041,3.32,239530.0
2020-06-12 11:55:00,8.36,8.43,8.35,8.42,216675.0,3.32,3.3478,3.316,3.3438,216675.0
2020-06-12 12:00:00,8.43,8.46,8.39,8.44,476293.0,3.3478,3.3597,3.3319,3.3518,476293.0
2020-06-12 12:05:00,8.45,8.47,8.41,8.42,306059.0,3.3558,3.3637,3.3399,3.3438,306059.0
2020-06-12 12:10:00,8.42,8.42,8.35,8.39,251880.0,3.3438,3.3438,3.316,3.3319,251880.0
2020-06-12 12:15:00,8.38,8.4,8.35,8.39,117396.0,3.328,3.3359,3.316,3.3319,117396.0
2020-06-12 12:20:00,8.39,8.4,8.33,8.35,115463.0,3.3319,3.3359,3.3081,3.316,115463.0
2020-06-12 12:25:00,8.35,8.39,8.32,8.36,128124.0,3.316,3.3319,3.3041,3.32,128124.0
2020-06-12 12:30:00,8.36,8.36,8.29,8.3,213322.0,3.32,3.32,3.2922,3.2962,213322.0
2020-06-12 12:35:00,8.3,8.32,8.28,8.31,231105.0,3.2962,3.3041,3.2882,3.3002,231105.0
2020-06-12 12:40:00,8.31,8.35,8.31,8.34,102810.0,3.3002,3.316,3.3002,3.3121,102810.0
2020-06-12 12:45:00,8.33,8.34,8.29,8.3,171230.0,3.3081,3.3121,3.2922,3.2962,171230.0
2020-06-12 12:50:00,8.3,8.35,8.3,8.34,205517.0,3.2962,3.316,3.2962,3.3121,205517.0
2020-06-12 12:55:00,8.35,8.41,8.34,8.4,439941.0,3.316,3.3399,3.3121,3.3359,439941.0
2020-06-12 13:00:00,8.4,8.44,8.36,8.37,633118.0,3.3359,3.3518,3.32,3.324,633118.0
2020-06-12 13:05:00,8.37,8.39,8.35,8.38,105864.0,3.324,3.3319,3.316,3.328,105864.0
2020-06-12 13:10:00,8.38,8.38,8.34,8.37,177368.0,3.328,3.328,3.3121,3.324,177368.0
2020-06-12 13:15:00,8.37,8.38,8.34,8.36,95595.0,3.324,3.328,3.3121,3.32,95595.0
2020-06-12 13:20:00,8.36,8.41,8.33,8.34,181506.0,3.32,3.3399,3.3081,3.3121,181506.0
2020-06-12 13:25:00,8.34,8.37,8.32,8.33,119515.0,3.3121,3.324,3.3041,3.3081,119515.0
2020-06-12 13:30:00,8.33,8.35,8.25,8.26,275989.0,3.3081,3.316,3.2763,3.2803,275989.0
2020-06-12 13:35:00,8.26,8.29,8.22,8.24,282722.0,3.2803,3.2922,3.2644,3.2724,282722.0
2020-06-12 13:40:00,8.24,8.27,8.21,8.22,271647.0,3.2724,3.2843,3.2604,3.2644,271647.0
2020-06-12 13:45:00,8.22,8.24,8.16,8.18,196459.0,3.2644,3.2724,3.2406,3.2485,196459.0
2020-06-12 13:50:00,8.19,8.21,8.15,8.19,131483.0,3.2525,3.2604,3.2366,3.2525,131483.0
2020-06-12 13:55:00,8.19,8.23,8.16,8.17,225138.0,3.2525,3.2684,3.2406,3.2446,225138.0
2020-06-12 14:00:00,8.17,8.25,8.16,8.21,304167.0,3.2446,3.2763,3.2406,3.2604,304167.0
2020-06-12 14:05:00,8.2,8.21,8.16,8.19,148528.0,3.2565,3.2604,3.2406,3.2525,148528.0
2020-06-12 14:10:00,8.19,8.28,8.19,8.24,258716.0,3.2525,3.2882,3.2525,3.2724,258716.0
2020-06-12 14:15:00,8.25,8.28,8.22,8.25,163620.0,3.2763,3.2882,3.2644,3.2763,163620.0
2020-06-12 14:20:00,8.25,8.29,8.23,8.27,270300.0,3.2763,3.2922,3.2684,3.2843,270300.0
2020-06-12 14:25:00,8.27,8.3,8.26,8.28,157389.0,3.2843,3.2962,3.2803,3.2882,157389.0
2020-06-12 14:30:00,8.28,8.32,8.27,8.29,264253.0,3.2882,3.3041,3.2843,3.2922,264253.0
2020-06-12 14:35:00,8.29,8.3,8.23,8.24,191795.0,3.2922,3.2962,3.2684,3.2724,191795.0
2020-06-12 14:40:00,8.24,8.26,8.21,8.24,186281.0,3.2724,3.2803,3.2604,3.2724,186281.0
2020-06-12 14:45:00,8.25,8.28,8.23,8.25,168923.0,3.2763,3.2882,3.2684,3.2763,168923.0
2020-06-12 14:50:00,8.25,8.27,8.22,8.26,195024.0,3.2763,3.2843,3.2644,3.2803,195024.0
2020-06-12 14:55:00,8.26,8.27,8.22,8.25,232835.0,3.2803,3.2843,3.2644,3.2763,232835.0
2020-06-12 15:00:00,8.25,8.29,8.25,8.29,364467.0,3.2763,3.2922,3.2763,3.2922,364467.0
2020-06-12 15:05:00,8.29,8.31,8.25,8.28,409124.0,3.2922,3.3002,3.2763,3.2882,409124.0
2020-06-12 15:10:00,8.28,8.34,8.28,8.33,139701.0,3.2882,3.3121,3.2882,3.3081,139701.0
2020-06-12 15:15:00,8.34,8.35,8.28,8.31,336850.0,3.3121,3.316,3.2882,3.3002,336850.0
2020-06-12 15:20:00,8.32,8.32,8.28,8.29,377260.0,3.3041,3.3041,3.2882,3.2922,377260.0
2020-06-12 15:25:00,8.29,8.34,8.29,8.34,680042.0,3.2922,3.3121,3.2922,3.3121,680042.0
2020-06-12 15:30:00,8.34,8.39,8.33,8.39,486445.0,3.3121,3.3319,3.3081,3.3319,486445.0
2020-06-12 15:35:00,8.39,8.43,8.37,8.39,790278.0,3.3319,3.3478,3.324,3.3319,790278.0
2020-06-12 15:40:00,8.4,8.42,8.38,8.41,500492.0,3.3359,3.3438,3.328,3.3399,500492.0
2020-06-12 15:45:00,8.41,8.46,8.41,8.45,705434.0,3.3399,3.3597,3.3399,3.3558,705434.0
2020-06-12 15:50:00,8.46,8.49,8.42,8.47,1193887.0,3.3597,3.3716,3.3438,3.3637,1193887.0
2020-06-12 15:55:00,8.47,8.49,8.45,8.48,1426084.0,3.3637,3.3716,3.3558,3.3677,1426084.0
2020-06-15 09:30:00,7.81,7.87,7.54,7.8,1578428.0,3.1016,3.1254,2.9944,3.0976,1578428.0
2020-06-15 09:35:00,7.8,7.9,7.79,7.86,637560.0,3.0976,3.1373,3.0936,3.1214,637560.0
2020-06-15 09:40:00,7.85,7.91,7.83,7.89,514138.0,3.1175,3.1413,3.1095,3.1334,514138.0
2020-06-15 09:45:00,7.89,7.94,7.86,7.92,426084.0,3.1334,3.1532,3.1214,3.1453,426084.0
2020-06-15 09:50:00,7.92,7.97,7.9,7.95,867956.0,3.1453,3.1651,3.1373,3.1572,867956.0
2020-06-15 09:55:00,7.95,7.97,7.9,7.92,337758.0,3.1572,3.1651,3.1373,3.1453,337758.0
2020-06-15 10:00:00,7.93,7.94,7.86,7.91,494643.0,3.1492,3.1532,3.1214,3.1413,494643.0
2020-06-15 10:05:00,7.92,7.97,7.91,7.95,597491.0,3.1453,3.1651,3.1413,3.1572,597491.0
2020-06-15 10:10:00,7.96,7.96,7.92,7.95,416830.0,3.1612,3.1612,3.1453,3.1572,416830.0
2020-06-15 10:15:00,7.94,7.95,7.89,7.95,201883.0,3.1532,3.1572,3.1334,3.1572,201883.0
2020-06-15 10:20:00,7.94,7.97,7.9,7.92,784456.0,3.1532,3.1651,3.1373,3.1453,784456.0
2020-06-15 10:25:00,7.93,7.94,7.9,7.91,100610.0,3.1492,3.1532,3.1373,3.1413,100610.0
2020-06-15 10:30:00,7.9,7.94,7.89,7.94,288342.0,3.1373,3.1532,3.1334,3.1532,288342.0
2020-06-15 10:35:00,7.93,7.94,7.9,7.91,413062.0,3.1492,3.1532,3.1373,3.1413,413062.0
2020-06-15 10:40:00,7.91,7.94,7.9,7.94,307527.0,3.1413,3.1532,3.1373,3.1532,307527.0
2020-06-15 10:45:00,7.94,8.0,7.93,7.99,298541.0,3.1532,3.177,3.1492,3.1731,298541.0
2020-06-15 10:50:00,7.98,7.99,7.94,7.96,586148.0,3.1691,3.1731,3.1532,3.1612,586148.0
2020-06-15 10:55:00,7.96,7.97,7.89,7.91,322743.0,3.1612,3.1651,3.1334,3.1413,322743.0
2020-06-15 11:00:00,7.92,7.96,7.9,7.95,256987.0,3.1453,3.1612,3.1373,3.1572,256987.0
2020-06-15 11:05:00,7.95,7.97,7.94,7.96,349795.0,3.1572,3.1651,3.1532,3.1612,349795.0
2020-06-15 11:10:00,7.96,8.0,7.95,7.97,290146.0,3.1612,3.177,3.1572,3.1651,290146.0
2020-06-15 11:15:00,7.97,7.97,7.94,7.96,270395.0,3.1651,3.1651,3.1532,3.1612,270395.0
2020-06-15 11:20:00,7.95,7.97,7.93,7.97,207956.0,3.1572,3.1651,3.1492,3.1651,207956.0
2020-06-15 11:25:00,7.97,7.98,7.93,7.94,174767.0,3.1651,3.1691,3.1492,3.1532,174767.0
2020-06-15 11:30:00,7.94,7.98,7.92,7.97,378390.0,3.1532,3.1691,3.1453,3.1651,378390.0
2020-06-15 11:35:00,7.97,7.97,7.94,7.94,211913.0,3.1651,3.1651,3.1532,3.1532,211913.0
2020-06-15 11:40:00,7.95,7.96,7.91,7.92,263071.0,3.1572,3.1612,3.1413,3.1453,263071.0
2020-06-15 11:45:00,7.91,7.94,7.91,7.93,235613.0,3.1413,3.1532,3.1413,3.1492,235613.0
2020-06-15 11:50:00,7.93,7.95,7.9,7.91,376694.0,3.1492,3.1572,3.1373,3.1413,376694.0
2020-06-15 11:55:00,7.91,7.95,7.9,7.94,299310.0,3.1413,3.1572,3.1373,3.1532,299310.0
2020-06-15 12:00:00,7.93,7.99,7.92,7.99,210118.0,3.1492,3.1731,3.1453,3.1731,210118.0
2020-06-15 12:05:00,7.99,8.01,7.98,8.0,271038.0,3.1731,3.181,3.1691,3.177,271038.0
2020-06-15 12:10:00,8.0,8.03,7.99,8.03,343270.0,3.177,3.189,3.1731,3.189,343270.0
2020-06-15 12:15:00,8.03,8.06,8.02,8.06,914399.0,3.189,3.2009,3.185,3.2009,914399.0
2020-06-15 12:20:00,8.05,8.07,8.04,8.05,796468.0,3.1969,3.2048,3.1929,3.1969,796468.0
2020-06-15 12:25:00,8.05,8.1,8.05,8.08,350144.0,3.1969,3.2168,3.1969,3.2088,350144.0
2020-06-15 12:30:00,8.08,8.08,8.03,8.04,243191.0,3.2088,3.2088,3.189,3.1929,243191.0
2020-06-15 12:35:00,8.04,8.08,8.03,8.07,242982.0,3.1929,3.2088,3.189,3.2048,242982.0
2020-06-15 12:40:00,8.07,8.09,8.06,8.08,180147.0,3.2048,3.2128,3.2009,3.2088,180147.0
2020-06-15 12:45:00,8.09,8.12,8.08,8.12,125331.0,3.2128,3.2247,3.2088,3.2247,125331.0
2020-06-15 12:50:00,8.12,8.13,8.1,8.13,275792.0,3.2247,3.2287,3.2168,3.2287,275792.0
2020-06-15 12:55:00,8.13,8.16,8.12,8.16,378392.0,3.2287,3.2406,3.2247,3.2406,378392.0
2020-06-15 13:00:00,8.16,8.2,8.15,8.2,306159.0,3.2406,3.2565,3.2366,3.2565,306159.0
2020-06-15 13:05:00,8.2,8.24,8.19,8.24,546020.0,3.2565,3.2724,3.2525,3.2724,546020.0
2020-06-15 13:10:00,8.24,8.25,8.2,8.23,735618.0,3.2724,3.2763,3.2565,3.2684,735618.0
2020-06-15 13:15:00,8.23,8.27,8.21,8.22,265339.0,3.2684,3.2843,3.2604,3.2644,265339.0
2020-06-15 13:20:00,8.23,8.24,8.17,8.19,199084.0,3.2684,3.2724,3.2446,3.2525,199084.0
2020-06-15 13:25:00,8.19,8.23,8.18,8.21,144377.0,3.2525,3.2684,3.2485,3.2604,144377.0
2020-06-15 13:30:00,8.22,8.23,8.2,8.23,338554.0,3.2644,3.2684,3.2565,3.2684,338554.0
2020-06-15 13:35:00,8.23,8.34,8.23,8.31,587953.0,3.2684,3.3121,3.2684,3.3002,587953.0
2020-06-15 13:40:00,8.32,8.32,8.22,8.24,360300.0,3.3041,3.3041,3.2644,3.2724,360300.0
2020-06-15 13:45:00,8.24,8.25,8.19,8.2,127589.0,3.2724,3.2763,3.2525,3.2565,127589.0
2020-06-15 13:50:00,8.21,8.29,8.21,8.27,157696.0,3.2604,3.2922,3.2604,3.2843,157696.0
2020-06-15 13:55:00,8.27,8.3,8.26,8.29,176566.0,3.2843,3.2962,3.2803,3.2922,176566.0
2020-06-15 14:00:00,8.29,8.41,8.29,8.4,575463.0,3.2922,3.3399,3.2922,3.3359,575463.0
2020-06-15 14:05:00,8.39,8.46,8.39,8.43,731634.0,3.3319,3.3597,3.3319,3.3478,731634.0
2020-06-15 14:10:00,8.44,8.46,8.4,8.43,398492.0,3.3518,3.3597,3.3359,3.3478,398492.0
2020-06-15 14:15:00,8.43,8.49,8.43,8.44,383771.0,3.3478,3.3716,3.3478,3.3518,383771.0
2020-06-15 14:20:00,8.44,8.46,8.41,8.46,212467.0,3.3518,3.3597,3.3399,3.3597,212467.0
2020-06-15 14:25:00,8.46,8.46,8.42,8.44,155168.0,3.3597,3.3597,3.3438,3.3518,155168.0
2020-06-15 14:30:00,8.44,8.45,8.37,8.37,226058.0,3.3518,3.3558,3.324,3.324,226058.0
2020-06-15 14:35:00,8.38,8.41,8.37,8.39,89349.0,3.328,3.3399,3.324,3.3319,89349.0
2020-06-15 14:40:00,8.4,8.41,8.38,8.38,101389.0,3.3359,3.3399,3.328,3.328,101389.0
2020-06-15 14:45:00,8.39,8.41,8.38,8.41,152898.0,3.3319,3.3399,3.328,3.3399,152898.0
2020-06-15 14:50:00,8.4,8.42,8.38,8.38,268906.0,3.3359,3.3438,3.328,3.328,268906.0
2020-06-15 14:55:00,8.39,8.41,8.37,8.38,232458.0,3.3319,3.3399,3.324,3.328,232458.0
2020-06-15 15:00:00,8.38,8.46,8.38,8.46,319994.0,3.328,3.3597,3.328,3.3597,319994.0
2020-06-15 15:05:00,8.46,8.48,8.45,8.47,551558.0,3.3597,3.3677,3.3558,3.3637,551558.0
2020-06-15 15:10:00,8.47,8.5,8.46,8.48,343312.0,3.3637,3.3756,3.3597,3.3677,343312.0
2020-06-15 15:15:00,8.47,8.53,8.47,8.47,294269.0,3.3637,3.3875,3.3637,3.3637,294269.0
2020-06-15 15:20:00,8.47,8.48,8.41,8.42,254691.0,3.3637,3.3677,3.3399,3.3438,254691.0
2020-06-15 15:25:00,8.42,8.44,8.34,8.35,381822.0,3.3438,3.3518,3.3121,3.316,381822.0
2020-06-15 15:30:00,8.35,8.37,8.32,8.33,416244.0,3.316,3.324,3.3041,3.3081,416244.0
2020-06-15 15:35:00,8.33,8.37,8.29,8.34,489222.0,3.3081,3.324,3.2922,3.3121,489222.0
2020-06-15 15:40:00,8.34,8.36,8.31,8.35,367048.0,3.3121,3.32,3.3002,3.316,367048.0
2020-06-15 15:45:00,8.35,8.38,8.33,8.36,466856.0,3.316,3.328,3.3081,3.32,466856.0
2020-06-15 15:50:00,8.36,8.4,8.35,8.36,580840.0,3.32,3.3359,3.316,3.32,580840.0
2020-06-15 15:55:00,8.36,8.38,8.34,8.38,1394055.0,3.32,3.328,3.3121,3.328,1394055.0
2020-06-16 09:30:00,8.8,8.83,8.72,8.73,579633.0,3.4948,3.5067,3.463,3.467,579633.0
2020-06-16 09:35:00,8.74,8.81,8.72,8.78,505264.0,3.4709,3.4987,3.463,3.4868,505264.0
2020-06-16 09:40:00,8.78,8.79,8.71,8.71,479380.0,3.4868,3.4908,3.459,3.459,479380.0
2020-06-16 09:45:00,8.72,8.77,8.7,8.7,325073.0,3.463,3.4828,3.455,3.455,325073.0
2020-06-16 09:50:00,8.7,8.71,8.67,8.7,679621.0,3.455,3.459,3.4431,3.455,679621.0
2020-06-16 09:55:00,8.7,8.73,8.69,8.72,202219.0,3.455,3.467,3.4511,3.463,202219.0
2020-06-16 10:00:00,8.72,8.82,8.7,8.81,1448615.0,3.463,3.5027,3.455,3.4987,1448615.0
2020-06-16 10:05:00,8.81,8.83,8.78,8.79,511604.0,3.4987,3.5067,3.4868,3.4908,511604.0
2020-06-16 10:10:00,8.79,8.84,8.77,8.84,242625.0,3.4908,3.5106,3.4828,3.5106,242625.0
2020-06-16 10:15:00,8.84,8.92,8.82,8.88,1365293.0,3.5106,3.5424,3.5027,3.5265,1365293.0
2020-06-16 10:20:00,8.88,8.88,8.79,8.83,1202851.0,3.5265,3.5265,3.4908,3.5067,1202851.0
2020-06-16 10:25:00,8.84,8.9,8.83,8.9,539062.0,3.5106,3.5345,3.5067,3.5345,539062.0
2020-06-16 10:30:00,8.89,8.95,8.82,8.83,630500.0,3.5305,3.5543,3.5027,3.5067,630500.0
2020-06-16 10:35:00,8.82,8.83,8.75,8.76,278377.0,3.5027,3.5067,3.4749,3.4789,278377.0
2020-06-16 10:40:00,8.76,8.77,8.72,8.77,333061.0,3.4789,3.4828,3.463,3.4828,333061.0
2020-06-16 10:45:00,8.76,8.8,8.74,8.79,556392.0,3.4789,3.4948,3.4709,3.4908,556392.0
2020-06-16 10:50:00,8.79,8.8,8.72,8.73,1325963.0,3.4908,3.4948,3.463,3.467,1325963.0
2020-06-16 10:55:00,8.73,8.73,8.59,8.6,579447.0,3.467,3.467,3.4114,3.4153,579447.0
2020-06-16 11:00:00,8.59,8.63,8.5,8.63,475399.0,3.4114,3.4272,3.3756,3.4272,475399.0
2020-06-16 11:05:00,8.63,8.68,8.61,8.66,549605.0,3.4272,3.4471,3.4193,3.4392,549605.0
2020-06-16 11:10:00,8.66,8.68,8.58,8.62,639527.0,3.4392,3.4471,3.4074,3.4233,639527.0
2020-06-16 11:15:00,8.62,8.69,8.61,8.62,210336.0,3.4233,3.4511,3.4193,3.4233,210336.0
2020-06-16 11:20:00,8.61,8.68,8.6,8.66,259553.0,3.4193,3.4471,3.4153,3.4392,259553.0
2020-06-16 11:25:00,8.65,8.67,8.63,8.65,380621.0,3.4352,3.4431,3.4272,3.4352,380621.0
2020-06-16 11:30:00,8.66,8.69,8.62,8.66,270800.0,3.4392,3.4511,3.4233,3.4392,270800.0
2020-06-16 11:35:00,8.66,8.67,8.56,8.59,926666.0,3.4392,3.4431,3.3994,3.4114,926666.0
2020-06-16 11:40:00,8.58,8.6,8.56,8.57,692319.0,3.4074,3.4153,3.3994,3.4034,692319.0
2020-06-16 11:45:00,8.57,8.62,8.56,8.62,516726.0,3.4034,3.4233,3.3994,3.4233,516726.0
2020-06-16 11:50:00,8.62,8.64,8.54,8.54,420692.0,3.4233,3.4312,3.3915,3.3915,420692.0
2020-06-16 11:55:00,8.55,8.58,8.51,8.57,622821.0,3.3955,3.4074,3.3796,3.4034,622821.0
2020-06-16 12:00:00,8.57,8.63,8.56,8.62,327099.0,3.4034,3.4272,3.3994,3.4233,327099.0
2020-06-16 12:05:00,8.62,8.65,8.59,8.64,218265.0,3.4233,3.4352,3.4114,3.4312,218265.0
2020-06-16 12:10:00,8.64,8.67,8.63,8.66,442074.0,3.4312,3.4431,3.4272,3.4392,442074.0
2020-06-16 12:15:00,8.66,8.66,8.61,8.65,164240.0,3.4392,3.4392,3.4193,3.4352,164240.0
2020-06-16 12:20:00,8.66,8.67,8.62,8.66,140138.0,3.4392,3.4431,3.4233,3.4392,140138.0
2020-06-16 12:25:00,8.66,8.7,8.65,8.69,124181.0,3.4392,3.455,3.4352,3.4511,124181.0
2020-06-16 12:30:00,8.69,8.73,8.68,8.71,324776.0,3.4511,3.467,3.4471,3.459,324776.0
2020-06-16 12:35:00,8.7,8.75,8.7,8.73,159096.0,3.455,3.4749,3.455,3.467,159096.0
2020-06-16 12:40:00,8.74,8.76,8.72,8.75,95606.0,3.4709,3.4789,3.463,3.4749,95606.0
2020-06-16 12:45:00,8.75,8.75,8.7,8.71,85931.0,3.4749,3.4749,3.455,3.459,85931.0
2020-06-16 12:50:00,8.71,8.71,8.68,8.69,96257.0,3.459,3.459,3.4471,3.4511,96257.0
2020-06-16 12:55:00,8.68,8.7,8.65,8.68,248252.0,3.4471,3.455,3.4352,3.4471,248252.0
2020-06-16 13:00:00,8.69,8.69,8.64,8.65,112964.0,3.4511,3.4511,3.4312,3.4352,112964.0
2020-06-16 13:05:00,8.64,8.67,8.64,8.66,79150.0,3.4312,3.4431,3.4312,3.4392,79150.0
2020-06-16 13:10:00,8.66,8.67,8.62,8.64,138213.0,3.4392,3.4431,3.4233,3.4312,138213.0
2020-06-16 13:15:00,8.64,8.66,8.63,8.66,94361.0,3.4312,3.4392,3.4272,3.4392,94361.0
2020-06-16 13:20:00,8.65,8.66,8.62,8.64,222602.0,3.4352,3.4392,3.4233,3.4312,222602.0
2020-06-16 13:25:00,8.64,8.65,8.63,8.63,108404.0,3.4312,3.4352,3.4272,3.4272,108404.0
2020-06-16 13:30:00,8.63,8.65,8.63,8.64,582580.0,3.4272,3.4352,3.4272,3.4312,582580.0
2020-06-16 13:35:00,8.64,8.66,8.63,8.64,107467.0,3.4312,3.4392,3.4272,3.4312,107467.0
2020-06-16 13:40:00,8.64,8.69,8.64,8.68,150200.0,3.4312,3.4511,3.4312,3.4471,150200.0
2020-06-16 13:45:00,8.68,8.68,8.65,8.66,71076.0,3.4471,3.4471,3.4352,3.4392,71076.0
2020-06-16 13:50:00,8.66,8.67,8.62,8.63,129275.0,3.4392,3.4431,3.4233,3.4272,129275.0
2020-06-16 13:55:00,8.63,8.66,8.62,8.66,197725.0,3.4272,3.4392,3.4233,3.4392,197725.0
2020-06-16 14:00:00,8.66,8.68,8.63,8.64,128639.0,3.4392,3.4471,3.4272,3.4312,128639.0
2020-06-16 14:05:00,8.63,8.66,8.63,8.65,171009.0,3.4272,3.4392,3.4272,3.4352,171009.0
2020-06-16 14:10:00,8.65,8.7,8.64,8.69,233049.0,3.4352,3.455,3.4312,3.4511,233049.0
2020-06-16 14:15:00,8.69,8.7,8.66,8.68,391366.0,3.4511,3.455,3.4392,3.4471,391366.0
2020-06-16 14:20:00,8.68,8.68,8.59,8.63,198417.0,3.4471,3.4471,3.4114,3.4272,198417.0
2020-06-16 14:25:00,8.63,8.65,8.61,8.64,210930.0,3.4272,3.4352,3.4193,3.4312,210930.0
2020-06-16 14:30:00,8.64,8.68,8.64,8.66,213671.0,3.4312,3.4471,3.4312,3.4392,213671.0
2020-06-16 14:35:00,8.66,8.67,8.65,8.65,119793.0,3.4392,3.4431,3.4352,3.4352,119793.0
2020-06-16 14:40:00,8.66,8.66,8.62,8.63,235273.0,3.4392,3.4392,3.4233,3.4272,235273.0
2020-06-16 14:45:00,8.63,8.64,8.6,8.63,41623.0,3.4272,3.4312,3.4153,3.4272,41623.0
2020-06-16 14:50:00,8.63,8.65,8.59,8.61,68634.0,3.4272,3.4352,3.4114,3.4193,68634.0
2020-06-16 14:55:00,8.62,8.62,8.59,8.61,50988.0,3.4233,3.4233,3.4114,3.4193,50988.0
2020-06-16 15:00:00,8.61,8.61,8.58,8.58,82750.0,3.4193,3.4193,3.4074,3.4074,82750.0
2020-06-16 15:05:00,8.59,8.59,8.55,8.56,107145.0,3.4114,3.4114,3.3955,3.3994,107145.0
2020-06-16 15:10:00,8.56,8.59,8.55,8.56,109297.0,3.3994,3.4114,3.3955,3.3994,109297.0
2020-06-16 15:15:00,8.56,8.56,8.48,8.49,625452.0,3.3994,3.3994,3.3677,3.3716,625452.0
2020-06-16 15:20:00,8.49,8.53,8.48,8.53,279708.0,3.3716,3.3875,3.3677,3.3875,279708.0
2020-06-16 15:25:00,8.53,8.55,8.52,8.54,172273.0,3.3875,3.3955,3.3836,3.3915,172273.0
2020-06-16 15:30:00,8.54,8.57,8.52,8.56,449344.0,3.3915,3.4034,3.3836,3.3994,449344.0
2020-06-16 15:35:00,8.55,8.56,8.51,8.53,328084.0,3.3955,3.3994,3.3796,3.3875,328084.0
2020-06-16 15:40:00,8.53,8.57,8.52,8.57,1316498.0,3.3875,3.4034,3.3836,3.4034,1316498.0
2020-06-16 15:45:00,8.56,8.57,8.54,8.57,398843.0,3.3994,3.4034,3.3915,3.4034,398843.0
2020-06-16 15:50:00,8.57,8.59,8.51,8.53,532919.0,3.4034,3.4114,3.3796,3.3875,532919.0
2020-06-16 15:55:00,8.53,8.56,8.52,8.55,792469.0,3.3875,3.3994,3.3836,3.3955,792469.0
2020-06-17 09:30:00,8.53,8.53,8.44,8.47,426369.0,3.3875,3.3875,3.3518,3.3637,426369.0
2020-06-17 09:35:00,8.48,8.5,8.43,8.46,224500.0,3.3677,3.3756,3.3478,3.3597,224500.0
2020-06-17 09:40:00,8.46,8.54,8.45,8.5,173321.0,3.3597,3.3915,3.3558,3.3756,173321.0
2020-06-17 09:45:00,8.5,8.52,8.45,8.51,177326.0,3.3756,3.3836,3.3558,3.3796,177326.0
2020-06-17 09:50:00,8.51,8.54,8.49,8.52,334433.0,3.3796,3.3915,3.3716,3.3836,334433.0
2020-06-17 09:55:00,8.52,8.53,8.45,8.49,179809.0,3.3836,3.3875,3.3558,3.3716,179809.0
2020-06-17 10:00:00,8.49,8.51,8.46,8.47,178039.0,3.3716,3.3796,3.3597,3.3637,178039.0
2020-06-17 10:05:00,8.48,8.52,8.46,8.48,146192.0,3.3677,3.3836,3.3597,3.3677,146192.0
2020-06-17 10:10:00,8.47,8.48,8.42,8.45,259805.0,3.3637,3.3677,3.3438,3.3558,259805.0
2020-06-17 10:15:00,8.45,8.5,8.42,8.45,332934.0,3.3558,3.3756,3.3438,3.3558,332934.0
2020-06-17 10:20:00,8.45,8.48,8.41,8.42,355792.0,3.3558,3.3677,3.3399,3.3438,355792.0
2020-06-17 10:25:00,8.41,8.45,8.4,8.42,172490.0,3.3399,3.3558,3.3359,3.3438,172490.0
2020-06-17 10:30:00,8.43,8.49,8.41,8.47,257920.0,3.3478,3.3716,3.3399,3.3637,257920.0
2020-06-17 10:35:00,8.46,8.5,8.45,8.47,258162.0,3.3597,3.3756,3.3558,3.3637,258162.0
2020-06-17 10:40:00,8.47,8.51,8.46,8.5,173605.0,3.3637,3.3796,3.3597,3.3756,173605.0
2020-06-17 10:45:00,8.5,8.52,8.48,8.5,65019.0,3.3756,3.3836,3.3677,3.3756,65019.0
2020-06-17 10:50:00,8.5,8.56,8.5,8.54,131121.0,3.3756,3.3994,3.3756,3.3915,131121.0
2020-06-17 10:55:00,8.54,8.57,8.51,8.52,162192.0,3.3915,3.4034,3.3796,3.3836,162192.0
2020-06-17 11:00:00,8.52,8.53,8.49,8.51,110406.0,3.3836,3.3875,3.3716,3.3796,110406.0
2020-06-17 11:05:00,8.51,8.53,8.5,8.5,124779.0,3.3796,3.3875,3.3756,3.3756,124779.0
2020-06-17 11:10:00,8.51,8.52,8.48,8.49,179242.0,3.3796,3.3836,3.3677,3.3716,179242.0
2020-06-17 11:15:00,8.48,8.51,8.47,8.48,169703.0,3.3677,3.3796,3.3637,3.3677,169703.0
2020-06-17 11:20:00,8.48,8.49,8.46,8.49,198218.0,3.3677,3.3716,3.3597,3.3716,198218.0
2020-06-17 11:25:00,8.49,8.5,8.47,8.48,114749.0,3.3716,3.3756,3.3637,3.3677,114749.0
2020-06-17 11:30:00,8.49,8.5,8.47,8.5,97015.0,3.3716,3.3756,3.3637,3.3756,97015.0
2020-06-17 11:35:00,8.5,8.52,8.49,8.51,179774.0,3.3756,3.3836,3.3716,3.3796,179774.0
2020-06-17 11:40:00,8.5,8.51,8.48,8.5,92027.0,3.3756,3.3796,3.3677,3.3756,92027.0
2020-06-17 11:45:00,8.5,8.51,8.49,8.5,110886.0,3.3756,3.3796,3.3716,3.3756,110886.0
2020-06-17 11:50:00,8.5,8.5,8.47,8.49,162398.0,3.3756,3.3756,3.3637,3.3716,162398.0
2020-06-17 11:55:00,8.5,8.52,8.49,8.5,109380.0,3.3756,3.3836,3.3716,3.3756,109380.0
2020-06-17 12:00:00,8.49,8.5,8.47,8.49,104655.0,3.3716,3.3756,3.3637,3.3716,104655.0
2020-06-17 12:05:00,8.49,8.52,8.48,8.52,74240.0,3.3716,3.3836,3.3677,3.3836,74240.0
2020-06-17 12:10:00,8.52,8.53,8.49,8.49,131428.0,3.3836,3.3875,3.3716,3.3716,131428.0
2020-06-17 12:15:00,8.5,8.52,8.49,8.51,93644.0,3.3756,3.3836,3.3716,3.3796,93644.0
2020-06-17 12:20:00,8.5,8.52,8.48,8.52,187357.0,3.3756,3.3836,3.3677,3.3836,187357.0
2020-06-17 12:25:00,8.52,8.53,8.51,8.53,69548.0,3.3836,3.3875,3.3796,3.3875,69548.0
2020-06-17 12:30:00,8.53,8.57,8.52,8.54,224973.0,3.3875,3.4034,3.3836,3.3915,224973.0
2020-06-17 12:35:00,8.54,8.55,8.52,8.54,102015.0,3.3915,3.3955,3.3836,3.3915,102015.0
2020-06-17 12:40:00,8.54,8.58,8.53,8.58,131389.0,3.3915,3.4074,3.3875,3.4074,131389.0
2020-06-17 12:45:00,8.58,8.58,8.55,8.56,214292.0,3.4074,3.4074,3.3955,3.3994,214292.0
2020-06-17 12:50:00,8.56,8.6,8.56,8.59,300357.0,3.3994,3.4153,3.3994,3.4114,300357.0
2020-06-17 12:55:00,8.59,8.64,8.58,8.64,608686.0,3.4114,3.4312,3.4074,3.4312,608686.0
2020-06-17 13:00:00,8.64,8.67,8.62,8.64,321848.0,3.4312,3.4431,3.4233,3.4312,321848.0
2020-06-17 13:05:00,8.65,8.67,8.64,8.66,207891.0,3.4352,3.4431,3.4312,3.4392,207891.0
2020-06-17 13:10:00,8.66,8.69,8.65,8.68,174715.0,3.4392,3.4511,3.4352,3.4471,174715.0
2020-06-17 13:15:00,8.68,8.69,8.64,8.65,143453.0,3.4471,3.4511,3.4312,3.4352,143453.0
2020-06-17 13:20:00,8.65,8.66,8.63,8.66,119937.0,3.4352,3.4392,3.4272,3.4392,119937.0
2020-06-17 13:25:00,8.66,8.68,8.65,8.68,73694.0,3.4392,3.4471,3.4352,3.4471,73694.0
2020-06-17 13:30:00,8.68,8.7,8.67,8.69,118401.0,3.4471,3.455,3.4431,3.4511,118401.0
2020-06-17 13:35:00,8.69,8.71,8.68,8.71,382447.0,3.4511,3.459,3.4471,3.459,382447.0
2020-06-17 13:40:00,8.71,8.72,8.68,8.69,159064.0,3.459,3.463,3.4471,3.4511,159064.0
2020-06-17 13:45:00,8.69,8.69,8.65,8.66,82941.0,3.4511,3.4511,3.4352,3.4392,82941.0
2020-06-17 13:50:00,8.66,8.68,8.65,8.67,100606.0,3.4392,3.4471,3.4352,3.4431,100606.0
2020-06-17 13:55:00,8.67,8.69,8.66,8.66,209119.0,3.4431,3.4511,3.4392,3.4392,209119.0
2020-06-17 14:00:00,8.66,8.67,8.61,8.61,143497.0,3.4392,3.4431,3.4193,3.4193,143497.0
2020-06-17 14:05:00,8.62,8.63,8.59,8.61,84042.0,3.4233,3.4272,3.4114,3.4193,84042.0
2020-06-17 14:10:00,8.62,8.64,8.6,8.6,46039.0,3.4233,3.4312,3.4153,3.4153,46039.0
2020-06-17 14:15:00,8.6,8.6,8.57,8.57,121873.0,3.4153,3.4153,3.4034,3.4034,121873.0
2020-06-17 14:20:00,8.58,8.59,8.56,8.56,131093.0,3.4074,3.4114,3.3994,3.3994,131093.0
2020-06-17 14:25:00,8.57,8.57,8.54,8.55,97882.0,3.4034,3.4034,3.3915,3.3955,97882.0
2020-06-17 14:30:00,8.55,8.57,8.55,8.56,121923.0,3.3955,3.4034,3.3955,3.3994,121923.0
2020-06-17 14:35:00,8.56,8.58,8.55,8.57,114937.0,3.3994,3.4074,3.3955,3.4034,114937.0
2020-06-17 14:40:00,8.57,8.6,8.55,8.56,85309.0,3.4034,3.4153,3.3955,3.3994,85309.0
2020-06-17 14:45:00,8.57,8.59,8.56,8.58,93190.0,3.4034,3.4114,3.3994,3.4074,93190.0
2020-06-17 14:50:00,8.59,8.6,8.58,8.59,117269.0,3.4114,3.4153,3.4074,3.4114,117269.0
2020-06-17 14:55:00,8.59,8.6,8.55,8.56,203633.0,3.4114,3.4153,3.3955,3.3994,203633.0
2020-06-17 15:00:00,8.55,8.56,8.53,8.56,72925.0,3.3955,3.3994,3.3875,3.3994,72925.0
2020-06-17 15:05:00,8.56,8.57,8.54,8.55,47704.0,3.3994,3.4034,3.3915,3.3955,47704.0
2020-06-17 15:10:00,8.55,8.57,8.54,8.57,77733.0,3.3955,3.4034,3.3915,3.4034,77733.0
2020-06-17 15:15:00,8.57,8.59,8.55,8.58,188551.0,3.4034,3.4114,3.3955,3.4074,188551.0
2020-06-17 15:20:00,8.58,8.58,8.54,8.55,220572.0,3.4074,3.4074,3.3915,3.3955,220572.0
2020-06-17 15:25:00,8.55,8.56,8.51,8.54,238941.0,3.3955,3.3994,3.3796,3.3915,238941.0
2020-06-17 15:30:00,8.54,8.54,8.49,8.54,688171.0,3.3915,3.3915,3.3716,3.3915,688171.0
2020-06-17 15:35:00,8.54,8.56,8.52,8.55,401529.0,3.3915,3.3994,3.3836,3.3955,401529.0
2020-06-17 15:40:00,8.55,8.56,8.51,8.52,650050.0,3.3955,3.3994,3.3796,3.3836,650050.0
2020-06-17 15:45:00,8.53,8.54,8.51,8.52,521821.0,3.3875,3.3915,3.3796,3.3836,521821.0
2020-06-17 15:50:00,8.51,8.55,8.5,8.52,436462.0,3.3796,3.3955,3.3756,3.3836,436462.0
2020-06-17 15:55:00,8.52,8.52,8.5,8.5,541996.0,3.3836,3.3836,3.3756,3.3756,541996.0
2020-06-18 09:30:00,8.28,8.36,8.27,8.32,577377.0,3.2882,3.32,3.2843,3.3041,577377.0
2020-06-18 09:35:00,8.31,8.37,8.27,8.35,395367.0,3.3002,3.324,3.2843,3.316,395367.0
2020-06-18 09:40:00,8.35,8.38,8.31,8.33,334881.0,3.316,3.328,3.3002,3.3081,334881.0
2020-06-18 09:45:00,8.34,8.38,8.32,8.37,272912.0,3.3121,3.328,3.3041,3.324,272912.0
2020-06-18 09:50:00,8.37,8.38,8.34,8.36,268565.0,3.324,3.328,3.3121,3.32,268565.0
2020-06-18 09:55:00,8.36,8.36,8.3,8.34,302583.0,3.32,3.32,3.2962,3.3121,302583.0
2020-06-18 10:00:00,8.34,8.42,8.34,8.4,484111.0,3.3121,3.3438,3.3121,3.3359,484111.0
2020-06-18 10:05:00,8.41,8.47,8.4,8.46,261255.0,3.3399,3.3637,3.3359,3.3597,261255.0
2020-06-18 10:10:00,8.46,8.49,8.43,8.48,102702.0,3.3597,3.3716,3.3478,3.3677,102702.0
2020-06-18 10:15:00,8.49,8.51,8.45,8.49,176802.0,3.3716,3.3796,3.3558,3.3716,176802.0
2020-06-18 10:20:00,8.49,8.5,8.43,8.44,111288.0,3.3716,3.3756,3.3478,3.3518,111288.0
2020-06-18 10:25:00,8.44,8.5,8.44,8.47,88374.0,3.3518,3.3756,3.3518,3.3637,88374.0
2020-06-18 10:30:00,8.47,8.51,8.43,8.48,151393.0,3.3637,3.3796,3.3478,3.3677,151393.0
2020-06-18 10:35:00,8.48,8.51,8.48,8.49,187353.0,3.3677,3.3796,3.3677,3.3716,187353.0
2020-06-18 10:40:00,8.49,8.52,8.48,8.5,178811.0,3.3716,3.3836,3.3677,3.3756,178811.0
2020-06-18 10:45:00,8.5,8.53,8.49,8.51,188961.0,3.3756,3.3875,3.3716,3.3796,188961.0
2020-06-18 10:50:00,8.51,8.52,8.43,8.44,194701.0,3.3796,3.3836,3.3478,3.3518,194701.0
2020-06-18 10:55:00,8.44,8.49,8.44,8.49,154697.0,3.3518,3.3716,3.3518,3.3716,154697.0
2020-06-18 11:00:00,8.5,8.5,8.46,8.46,46581.0,3.3756,3.3756,3.3597,3.3597,46581.0
2020-06-18 11:05:00,8.47,8.47,8.45,8.46,91294.0,3.3637,3.3637,3.3558,3.3597,91294.0
2020-06-18 11:10:00,8.46,8.48,8.45,8.48,108874.0,3.3597,3.3677,3.3558,3.3677,108874.0
2020-06-18 11:15:00,8.48,8.49,8.46,8.47,103209.0,3.3677,3.3716,3.3597,3.3637,103209.0
2020-06-18 11:20:00,8.46,8.46,8.43,8.45,92329.0,3.3597,3.3597,3.3478,3.3558,92329.0
2020-06-18 11:25:00,8.44,8.47,8.44,8.45,99653.0,3.3518,3.3637,3.3518,3.3558,99653.0
2020-06-18 11:30:00,8.46,8.48,8.45,8.46,199806.0,3.3597,3.3677,3.3558,3.3597,199806.0
2020-06-18 11:35:00,8.46,8.47,8.44,8.45,98576.0,3.3597,3.3637,3.3518,3.3558,98576.0
2020-06-18 11:40:00,8.45,8.49,8.44,8.47,124242.0,3.3558,3.3716,3.3518,3.3637,124242.0
2020-06-18 11:45:00,8.47,8.5,8.46,8.48,141818.0,3.3637,3.3756,3.3597,3.3677,141818.0
2020-06-18 11:50:00,8.48,8.48,8.45,8.46,95562.0,3.3677,3.3677,3.3558,3.3597,95562.0
2020-06-18 11:55:00,8.46,8.47,8.44,8.46,137700.0,3.3597,3.3637,3.3518,3.3597,137700.0
2020-06-18 12:00:00,8.46,8.47,8.44,8.45,181426.0,3.3597,3.3637,3.3518,3.3558,181426.0
2020-06-18 12:05:00,8.45,8.48,8.44,8.48,129074.0,3.3558,3.3677,3.3518,3.3677,129074.0
2020-06-18 12:10:00,8.47,8.49,8.46,8.48,87454.0,3.3637,3.3716,3.3597,3.3677,87454.0
2020-06-18 12:15:00,8.48,8.5,8.47,8.49,113123.0,3.3677,3.3756,3.3637,3.3716,113123.0
2020-06-18 12:20:00,8.49,8.51,8.47,8.49,218326.0,3.3716,3.3796,3.3637,3.3716,218326.0
2020-06-18 12:25:00,8.48,8.51,8.48,8.5,137808.0,3.3677,3.3796,3.3677,3.3756,137808.0
2020-06-18 12:30:00,8.49,8.51,8.48,8.49,155315.0,3.3716,3.3796,3.3677,3.3716,155315.0
2020-06-18 12:35:00,8.49,8.49,8.44,8.44,423797.0,3.3716,3.3716,3.3518,3.3518,423797.0
2020-06-18 12:40:00,8.45,8.46,8.44,8.45,97391.0,3.3558,3.3597,3.3518,3.3558,97391.0
2020-06-18 12:45:00,8.44,8.45,8.43,8.44,85223.0,3.3518,3.3558,3.3478,3.3518,85223.0
2020-06-18 12:50:00,8.43,8.45,8.43,8.44,55212.0,3.3478,3.3558,3.3478,3.3518,55212.0
2020-06-18 12:55:00,8.44,8.44,8.42,8.43,25637.0,3.3518,3.3518,3.3438,3.3478,25637.0
2020-06-18 13:00:00,8.43,8.43,8.41,8.42,123064.0,3.3478,3.3478,3.3399,3.3438,123064.0
2020-06-18 13:05:00,8.42,8.43,8.4,8.42,74935.0,3.3438,3.3478,3.3359,3.3438,74935.0
2020-06-18 13:10:00,8.43,8.44,8.41,8.41,91441.0,3.3478,3.3518,3.3399,3.3399,91441.0
2020-06-18 13:15:00,8.42,8.42,8.4,8.41,40920.0,3.3438,3.3438,3.3359,3.3399,40920.0
2020-06-18 13:20:00,8.42,8.42,8.4,8.4,34333.0,3.3438,3.3438,3.3359,3.3359,34333.0
2020-06-18 13:25:00,8.4,8.41,8.39,8.41,62801.0,3.3359,3.3399,3.3319,3.3399,62801.0
2020-06-18 13:30:00,8.41,8.42,8.4,8.41,74420.0,3.3399,3.3438,3.3359,3.3399,74420.0
2020-06-18 13:35:00,8.41,8.44,8.4,8.44,66687.0,3.3399,3.3518,3.3359,3.3518,66687.0
2020-06-18 13:40:00,8.44,8.44,8.42,8.44,56020.0,3.3518,3.3518,3.3438,3.3518,56020.0
2020-06-18 13:45:00,8.44,8.44,8.42,8.42,34387.0,3.3518,3.3518,3.3438,3.3438,34387.0
2020-06-18 13:50:00,8.43,8.43,8.41,8.42,7514.0,3.3478,3.3478,3.3399,3.3438,7514.0
2020-06-18 13:55:00,8.42,8.42,8.4,8.4,60145.0,3.3438,3.3438,3.3359,3.3359,60145.0
2020-06-18 14:00:00,8.41,8.43,8.4,8.42,111108.0,3.3399,3.3478,3.3359,3.3438,111108.0
2020-06-18 14:05:00,8.42,8.42,8.39,8.42,173757.0,3.3438,3.3438,3.3319,3.3438,173757.0
2020-06-18 14:10:00,8.42,8.43,8.41,8.42,106007.0,3.3438,3.3478,3.3399,3.3438,106007.0
2020-06-18 14:15:00,8.43,8.43,8.41,8.43,96773.0,3.3478,3.3478,3.3399,3.3478,96773.0
2020-06-18 14:20:00,8.43,8.44,8.42,8.44,36660.0,3.3478,3.3518,3.3438,3.3518,36660.0
2020-06-18 14:25:00,8.44,8.46,8.43,8.44,168350.0,3.3518,3.3597,3.3478,3.3518,168350.0
2020-06-18 14:30:00,8.44,8.47,8.42,8.46,135333.0,3.3518,3.3637,3.3438,3.3597,135333.0
2020-06-18 14:35:00,8.46,8.46,8.44,8.46,91658.0,3.3597,3.3597,3.3518,3.3597,91658.0
2020-06-18 14:40:00,8.46,8.46,8.44,8.45,43255.0,3.3597,3.3597,3.3518,3.3558,43255.0
2020-06-18 14:45:00,8.44,8.45,8.42,8.43,43308.0,3.3518,3.3558,3.3438,3.3478,43308.0
2020-06-18 14:50:00,8.42,8.43,8.42,8.42,80170.0,3.3438,3.3478,3.3438,3.3438,80170.0
2020-06-18 14:55:00,8.42,8.42,8.4,8.4,131457.0,3.3438,3.3438,3.3359,3.3359,131457.0
2020-06-18 15:00:00,8.4,8.41,8.38,8.38,51051.0,3.3359,3.3399,3.328,3.328,51051.0
2020-06-18 15:05:00,8.38,8.39,8.35,8.37,307367.0,3.328,3.3319,3.316,3.324,307367.0
2020-06-18 15:10:00,8.37,8.37,8.33,8.35,141996.0,3.324,3.324,3.3081,3.316,141996.0
2020-06-18 15:15:00,8.35,8.39,8.35,8.38,213434.0,3.316,3.3319,3.316,3.328,213434.0
2020-06-18 15:20:00,8.38,8.39,8.37,8.38,183186.0,3.328,3.3319,3.324,3.328,183186.0
2020-06-18 15:25:00,8.38,8.4,8.37,8.39,172514.0,3.328,3.3359,3.324,3.3319,172514.0
2020-06-18 15:30:00,8.39,8.41,8.38,8.41,314198.0,3.3319,3.3399,3.328,3.3399,314198.0
2020-06-18 15:35:00,8.41,8.43,8.4,8.43,431127.0,3.3399,3.3478,3.3359,3.3478,431127.0
2020-06-18 15:40:00,8.43,8.44,8.38,8.41,634452.0,3.3478,3.3518,3.328,3.3399,634452.0
2020-06-18 15:45:00,8.41,8.42,8.39,8.41,291875.0,3.3399,3.3438,3.3319,3.3399,291875.0
2020-06-18 15:50:00,8.4,8.42,8.39,8.41,385053.0,3.3359,3.3438,3.3319,3.3399,385053.0
2020-06-18 15:55:00,8.41,8.43,8.4,8.43,382809.0,3.3399,3.3478,3.3359,3.3478,382809.0
2020-06-19 09:30:00,8.63,8.65,8.57,8.57,334821.0,3.4272,3.4352,3.4034,3.4034,334821.0
2020-06-19 09:35:00,8.58,8.58,8.52,8.57,316834.0,3.4074,3.4074,3.3836,3.4034,316834.0
2020-06-19 09:40:00,8.57,8.58,8.47,8.47,257912.0,3.4034,3.4074,3.3637,3.3637,257912.0
2020-06-19 09:45:00,8.47,8.5,8.46,8.48,492341.0,3.3637,3.3756,3.3597,3.3677,492341.0
2020-06-19 09:50:00,8.49,8.51,8.47,8.5,226238.0,3.3716,3.3796,3.3637,3.3756,226238.0
2020-06-19 09:55:00,8.5,8.51,8.44,8.46,167587.0,3.3756,3.3796,3.3518,3.3597,167587.0
2020-06-19 10:00:00,8.46,8.52,8.46,8.51,306757.0,3.3597,3.3836,3.3597,3.3796,306757.0
2020-06-19 10:05:00,8.51,8.54,8.49,8.53,202328.0,3.3796,3.3915,3.3716,3.3875,202328.0
2020-06-19 10:10:00,8.53,8.53,8.49,8.52,304436.0,3.3875,3.3875,3.3716,3.3836,304436.0
2020-06-19 10:15:00,8.53,8.53,8.51,8.52,114084.0,3.3875,3.3875,3.3796,3.3836,114084.0
2020-06-19 10:20:00,8.52,8.52,8.46,8.47,339282.0,3.3836,3.3836,3.3597,3.3637,339282.0
2020-06-19 10:25:00,8.48,8.48,8.44,8.46,243215.0,3.3677,3.3677,3.3518,3.3597,243215.0
2020-06-19 10:30:00,8.46,8.46,8.4,8.42,318704.0,3.3597,3.3597,3.3359,3.3438,318704.0
2020-06-19 10:35:00,8.43,8.47,8.42,8.46,187222.0,3.3478,3.3637,3.3438,3.3597,187222.0
2020-06-19 10:40:00,8.46,8.5,8.44,8.5,497456.0,3.3597,3.3756,3.3518,3.3756,497456.0
2020-06-19 10:45:00,8.49,8.5,8.47,8.49,134426.0,3.3716,3.3756,3.3637,3.3716,134426.0
2020-06-19 10:50:00,8.49,8.52,8.47,8.52,176600.0,3.3716,3.3836,3.3637,3.3836,176600.0
2020-06-19 10:55:00,8.52,8.52,8.48,8.5,151528.0,3.3836,3.3836,3.3677,3.3756,151528.0
2020-06-19 11:00:00,8.51,8.52,8.5,8.51,111017.0,3.3796,3.3836,3.3756,3.3796,111017.0
2020-06-19 11:05:00,8.51,8.52,8.49,8.51,412731.0,3.3796,3.3836,3.3716,3.3796,412731.0
2020-06-19 11:10:00,8.51,8.53,8.5,8.52,123206.0,3.3796,3.3875,3.3756,3.3836,123206.0
2020-06-19 11:15:00,8.51,8.53,8.5,8.51,161682.0,3.3796,3.3875,3.3756,3.3796,161682.0
2020-06-19 11:20:00,8.5,8.53,8.49,8.53,184496.0,3.3756,3.3875,3.3716,3.3875,184496.0
2020-06-19 11:25:00,8.53,8.54,8.51,8.51,169411.0,3.3875,3.3915,3.3796,3.3796,169411.0
2020-06-19 11:30:00,8.52,8.53,8.5,8.51,199913.0,3.3836,3.3875,3.3756,3.3796,199913.0
2020-06-19 11:35:00,8.5,8.51,8.48,8.5,150086.0,3.3756,3.3796,3.3677,3.3756,150086.0
2020-06-19 11:40:00,8.49,8.5,8.46,8.47,156125.0,3.3716,3.3756,3.3597,3.3637,156125.0
2020-06-19 11:45:00,8.48,8.5,8.47,8.5,121781.0,3.3677,3.3756,3.3637,3.3756,121781.0
2020-06-19 11:50:00,8.49,8.5,8.48,8.49,163439.0,3.3716,3.3756,3.3677,3.3716,163439.0
2020-06-19 11:55:00,8.48,8.49,8.47,8.47,37897.0,3.3677,3.3716,3.3637,3.3637,37897.0
2020-06-19 12:00:00,8.47,8.48,8.45,8.47,136741.0,3.3637,3.3677,3.3558,3.3637,136741.0
2020-06-19 12:05:00,8.46,8.47,8.44,8.45,147864.0,3.3597,3.3637,3.3518,3.3558,147864.0
2020-06-19 12:10:00,8.45,8.46,8.41,8.41,96120.0,3.3558,3.3597,3.3399,3.3399,96120.0
2020-06-19 12:15:00,8.41,8.43,8.32,8.32,561332.0,3.3399,3.3478,3.3041,3.3041,561332.0
2020-06-19 12:20:00,8.32,8.37,8.3,8.32,296702.0,3.3041,3.324,3.2962,3.3041,296702.0
2020-06-19 12:25:00,8.31,8.37,8.3,8.37,90800.0,3.3002,3.324,3.2962,3.324,90800.0
2020-06-19 12:30:00,8.36,8.39,8.35,8.38,271784.0,3.32,3.3319,3.316,3.328,271784.0
2020-06-19 12:35:00,8.38,8.41,8.37,8.37,264886.0,3.328,3.3399,3.324,3.324,264886.0
2020-06-19 12:40:00,8.38,8.44,8.36,8.44,678641.0,3.328,3.3518,3.32,3.3518,678641.0
2020-06-19 12:45:00,8.44,8.47,8.43,8.46,140920.0,3.3518,3.3637,3.3478,3.3597,140920.0
2020-06-19 12:50:00,8.45,8.46,8.42,8.42,110884.0,3.3558,3.3597,3.3438,3.3438,110884.0
2020-06-19 12:55:00,8.42,8.47,8.41,8.45,146407.0,3.3438,3.3637,3.3399,3.3558,146407.0
2020-06-19 13:00:00,8.45,8.46,8.41,8.44,123261.0,3.3558,3.3597,3.3399,3.3518,123261.0
2020-06-19 13:05:00,8.44,8.44,8.41,8.42,212758.0,3.3518,3.3518,3.3399,3.3438,212758.0
2020-06-19 13:10:00,8.42,8.44,8.4,8.42,142278.0,3.3438,3.3518,3.3359,3.3438,142278.0
2020-06-19 13:15:00,8.42,8.42,8.38,8.38,63951.0,3.3438,3.3438,3.328,3.328,63951.0
2020-06-19 13:20:00,8.39,8.42,8.38,8.39,179864.0,3.3319,3.3438,3.328,3.3319,179864.0
2020-06-19 13:25:00,8.4,8.42,8.39,8.41,77398.0,3.3359,3.3438,3.3319,3.3399,77398.0
2020-06-19 13:30:00,8.4,8.4,8.38,8.38,99562.0,3.3359,3.3359,3.328,3.328,99562.0
2020-06-19 13:35:00,8.38,8.42,8.38,8.42,196108.0,3.328,3.3438,3.328,3.3438,196108.0
2020-06-19 13:40:00,8.42,8.44,8.4,8.44,177030.0,3.3438,3.3518,3.3359,3.3518,177030.0
2020-06-19 13:45:00,8.44,8.45,8.41,8.43,185507.0,3.3518,3.3558,3.3399,3.3478,185507.0
2020-06-19 13:50:00,8.42,8.44,8.41,8.42,179504.0,3.3438,3.3518,3.3399,3.3438,179504.0
2020-06-19 13:55:00,8.43,8.44,8.38,8.4,134924.0,3.3478,3.3518,3.328,3.3359,134924.0
2020-06-19 14:00:00,8.39,8.43,8.39,8.41,172149.0,3.3319,3.3478,3.3319,3.3399,172149.0
2020-06-19 14:05:00,8.42,8.42,8.37,8.4,134168.0,3.3438,3.3438,3.324,3.3359,134168.0
2020-06-19 14:10:00,8.39,8.4,8.35,8.37,175308.0,3.3319,3.3359,3.316,3.324,175308.0
2020-06-19 14:15:00,8.37,8.38,8.35,8.36,245348.0,3.324,3.328,3.316,3.32,245348.0
2020-06-19 14:20:00,8.36,8.39,8.36,8.38,81983.0,3.32,3.3319,3.32,3.328,81983.0
2020-06-19 14:25:00,8.39,8.4,8.37,8.38,109958.0,3.3319,3.3359,3.324,3.328,109958.0
2020-06-19 14:30:00,8.37,8.4,8.35,8.39,100095.0,3.324,3.3359,3.316,3.3319,100095.0
2020-06-19 14:35:00,8.39,8.42,8.38,8.41,136727.0,3.3319,3.3438,3.328,3.3399,136727.0
2020-06-19 14:40:00,8.41,8.43,8.4,8.42,155190.0,3.3399,3.3478,3.3359,3.3438,155190.0
2020-06-19 14:45:00,8.42,8.44,8.41,8.42,156091.0,3.3438,3.3518,3.3399,3.3438,156091.0
2020-06-19 14:50:00,8.42,8.45,8.41,8.44,78845.0,3.3438,3.3558,3.3399,3.3518,78845.0
2020-06-19 14:55:00,8.44,8.45,8.43,8.45,84186.0,3.3518,3.3558,3.3478,3.3558,84186.0
2020-06-19 15:00:00,8.45,8.45,8.43,8.44,90706.0,3.3558,3.3558,3.3478,3.3518,90706.0
2020-06-19 15:05:00,8.44,8.44,8.42,8.42,51097.0,3.3518,3.3518,3.3438,3.3438,51097.0
2020-06-19 15:10:00,8.43,8.47,8.41,8.45,255406.0,3.3478,3.3637,3.3399,3.3558,255406.0
2020-06-19 15:15:00,8.45,8.47,8.45,8.46,114934.0,3.3558,3.3637,3.3558,3.3597,114934.0
2020-06-19 15:20:00,8.46,8.48,8.46,8.47,131137.0,3.3597,3.3677,3.3597,3.3637,131137.0
2020-06-19 15:25:00,8.47,8.48,8.43,8.44,374945.0,3.3637,3.3677,3.3478,3.3518,374945.0
2020-06-19 15:30:00,8.44,8.44,8.42,8.44,216635.0,3.3518,3.3518,3.3438,3.3518,216635.0
2020-06-19 15:35:00,8.44,8.44,8.39,8.41,361589.0,3.3518,3.3518,3.3319,3.3399,361589.0
2020-06-19 15:40:00,8.4,8.42,8.39,8.41,560596.0,3.3359,3.3438,3.3319,3.3399,560596.0
2020-06-19 15:45:00,8.42,8.43,8.39,8.39,608229.0,3.3438,3.3478,3.3319,3.3319,608229.0
2020-06-19 15:50:00,8.39,8.42,8.38,8.39,780983.0,3.3319,3.3438,3.328,3.3319,780983.0
2020-06-19 15:55:00,8.39,8.42,8.34,8.41,2632625.0,3.3319,3.3438,3.3121,3.3399,2632625.0
2020-06-22 09:30:00,8.54,8.54,8.43,8.43,634917.0,3.3915,3.3915,3.3478,3.3478,634917.0
2020-06-22 09:35:00,8.44,8.51,8.43,8.5,397133.0,3.3518,3.3796,3.3478,3.3756,397133.0
2020-06-22 09:40:00,8.49,8.54,8.47,8.53,531089.0,3.3716,3.3915,3.3637,3.3875,531089.0
2020-06-22 09:45:00,8.53,8.57,8.51,8.54,260104.0,3.3875,3.4034,3.3796,3.3915,260104.0
2020-06-22 09:50:00,8.54,8.55,8.51,8.53,176242.0,3.3915,3.3955,3.3796,3.3875,176242.0
2020-06-22 09:55:00,8.53,8.59,8.52,8.54,320432.0,3.3875,3.4114,3.3836,3.3915,320432.0
2020-06-22 10:00:00,8.54,8.57,8.51,8.55,217806.0,3.3915,3.4034,3.3796,3.3955,217806.0
2020-06-22 10:05:00,8.54,8.56,8.52,8.54,73418.0,3.3915,3.3994,3.3836,3.3915,73418.0
2020-06-22 10:10:00,8.54,8.58,8.53,8.55,127387.0,3.3915,3.4074,3.3875,3.3955,127387.0
2020-06-22 10:15:00,8.55,8.55,8.5,8.51,129525.0,3.3955,3.3955,3.3756,3.3796,129525.0
2020-06-22 10:20:00,8.51,8.52,8.48,8.49,88939.0,3.3796,3.3836,3.3677,3.3716,88939.0
2020-06-22 10:25:00,8.48,8.51,8.46,8.46,253842.0,3.3677,3.3796,3.3597,3.3597,253842.0
2020-06-22 10:30:00,8.46,8.47,8.43,8.45,118723.0,3.3597,3.3637,3.3478,3.3558,118723.0
2020-06-22 10:35:00,8.46,8.49,8.46,8.48,129191.0,3.3597,3.3716,3.3597,3.3677,129191.0
2020-06-22 10:40:00,8.48,8.49,8.46,8.49,62272.0,3.3677,3.3716,3.3597,3.3716,62272.0
2020-06-22 10:45:00,8.48,8.52,8.46,8.46,141467.0,3.3677,3.3836,3.3597,3.3597,141467.0
2020-06-22 10:50:00,8.46,8.47,8.42,8.43,246316.0,3.3597,3.3637,3.3438,3.3478,246316.0
2020-06-22 10:55:00,8.43,8.44,8.41,8.42,106717.0,3.3478,3.3518,3.3399,3.3438,106717.0
2020-06-22 11:00:00,8.41,8.44,8.4,8.41,180717.0,3.3399,3.3518,3.3359,3.3399,180717.0
2020-06-22 11:05:00,8.42,8.44,8.41,8.42,191545.0,3.3438,3.3518,3.3399,3.3438,191545.0
2020-06-22 11:10:00,8.42,8.45,8.41,8.44,87999.0,3.3438,3.3558,3.3399,3.3518,87999.0
2020-06-22 11:15:00,8.44,8.45,8.42,8.43,100866.0,3.3518,3.3558,3.3438,3.3478,100866.0
2020-06-22 11:20:00,8.42,8.47,8.42,8.46,172777.0,3.3438,3.3637,3.3438,3.3597,172777.0
2020-06-22 11:25:00,8.46,8.48,8.44,8.46,124678.0,3.3597,3.3677,3.3518,3.3597,124678.0
2020-06-22 11:30:00,8.46,8.47,8.44,8.45,76518.0,3.3597,3.3637,3.3518,3.3558,76518.0
2020-06-22 11:35:00,8.46,8.49,8.45,8.48,268372.0,3.3597,3.3716,3.3558,3.3677,268372.0
2020-06-22 11:40:00,8.49,8.49,8.46,8.47,99044.0,3.3716,3.3716,3.3597,3.3637,99044.0
2020-06-22 11:45:00,8.47,8.48,8.44,8.45,79182.0,3.3637,3.3677,3.3518,3.3558,79182.0
2020-06-22 11:50:00,8.45,8.46,8.44,8.44,66325.0,3.3558,3.3597,3.3518,3.3518,66325.0
2020-06-22 11:55:00,8.45,8.47,8.44,8.45,142274.0,3.3558,3.3637,3.3518,3.3558,142274.0
2020-06-22 12:00:00,8.45,8.49,8.45,8.49,83792.0,3.3558,3.3716,3.3558,3.3716,83792.0
2020-06-22 12:05:00,8.48,8.5,8.47,8.5,66270.0,3.3677,3.3756,3.3637,3.3756,66270.0
2020-06-22 12:10:00,8.5,8.52,8.49,8.52,127218.0,3.3756,3.3836,3.3716,3.3836,127218.0
2020-06-22 12:15:00,8.52,8.53,8.48,8.49,194033.0,3.3836,3.3875,3.3677,3.3716,194033.0
2020-06-22 12:20:00,8.49,8.49,8.47,8.48,56824.0,3.3716,3.3716,3.3637,3.3677,56824.0
2020-06-22 12:25:00,8.48,8.49,8.46,8.47,63057.0,3.3677,3.3716,3.3597,3.3637,63057.0
2020-06-22 12:30:00,8.46,8.47,8.44,8.45,137992.0,3.3597,3.3637,3.3518,3.3558,137992.0
2020-06-22 12:35:00,8.44,8.45,8.42,8.45,117995.0,3.3518,3.3558,3.3438,3.3558,117995.0
2020-06-22 12:40:00,8.45,8.47,8.45,8.46,88784.0,3.3558,3.3637,3.3558,3.3597,88784.0
2020-06-22 12:45:00,8.46,8.5,8.46,8.5,122371.0,3.3597,3.3756,3.3597,3.3756,122371.0
2020-06-22 12:50:00,8.5,8.51,8.49,8.5,89259.0,3.3756,3.3796,3.3716,3.3756,89259.0
2020-06-22 12:55:00,8.5,8.51,8.48,8.49,193010.0,3.3756,3.3796,3.3677,3.3716,193010.0
2020-06-22 13:00:00,8.49,8.51,8.48,8.49,102426.0,3.3716,3.3796,3.3677,3.3716,102426.0
2020-06-22 13:05:00,8.49,8.49,8.47,8.49,91394.0,3.3716,3.3716,3.3637,3.3716,91394.0
2020-06-22 13:10:00,8.49,8.5,8.48,8.49,117019.0,3.3716,3.3756,3.3677,3.3716,117019.0
2020-06-22 13:15:00,8.49,8.49,8.47,8.47,144727.0,3.3716,3.3716,3.3637,3.3637,144727.0
2020-06-22 13:20:00,8.48,8.49,8.46,8.46,322494.0,3.3677,3.3716,3.3597,3.3597,322494.0
2020-06-22 13:25:00,8.46,8.47,8.44,8.45,327026.0,3.3597,3.3637,3.3518,3.3558,327026.0
2020-06-22 13:30:00,8.44,8.45,8.42,8.44,315949.0,3.3518,3.3558,3.3438,3.3518,315949.0
2020-06-22 13:35:00,8.44,8.44,8.4,8.4,67591.0,3.3518,3.3518,3.3359,3.3359,67591.0
2020-06-22 13:40:00,8.41,8.42,8.4,8.41,232768.0,3.3399,3.3438,3.3359,3.3399,232768.0
2020-06-22 13:45:00,8.41,8.41,8.39,8.4,173501.0,3.3399,3.3399,3.3319,3.3359,173501.0
2020-06-22 13:50:00,8.4,8.41,8.38,8.4,175099.0,3.3359,3.3399,3.328,3.3359,175099.0
2020-06-22 13:55:00,8.39,8.4,8.38,8.39,95081.0,3.3319,3.3359,3.328,3.3319,95081.0
2020-06-22 14:00:00,8.39,8.39,8.31,8.33,327168.0,3.3319,3.3319,3.3002,3.3081,327168.0
2020-06-22 14:05:00,8.33,8.35,8.31,8.35,265658.0,3.3081,3.316,3.3002,3.316,265658.0
2020-06-22 14:10:00,8.35,8.36,8.34,8.35,173371.0,3.316,3.32,3.3121,3.316,173371.0
2020-06-22 14:15:00,8.35,8.36,8.33,8.33,169089.0,3.316,3.32,3.3081,3.3081,169089.0
2020-06-22 14:20:00,8.34,8.35,8.33,8.34,158340.0,3.3121,3.316,3.3081,3.3121,158340.0
2020-06-22 14:25:00,8.34,8.36,8.33,8.33,161926.0,3.3121,3.32,3.3081,3.3081,161926.0
2020-06-22 14:30:00,8.33,8.34,8.3,8.32,201641.0,3.3081,3.3121,3.2962,3.3041,201641.0
2020-06-22 14:35:00,8.32,8.34,8.31,8.33,218691.0,3.3041,3.3121,3.3002,3.3081,218691.0
2020-06-22 14:40:00,8.34,8.36,8.32,8.36,299371.0,3.3121,3.32,3.3041,3.32,299371.0
2020-06-22 14:45:00,8.36,8.39,8.34,8.35,702649.0,3.32,3.3319,3.3121,3.316,702649.0
2020-06-22 14:50:00,8.35,8.35,8.32,8.35,249624.0,3.316,3.316,3.3041,3.316,249624.0
2020-06-22 14:55:00,8.35,8.36,8.33,8.36,254452.0,3.316,3.32,3.3081,3.32,254452.0
2020-06-22 15:00:00,8.36,8.37,8.34,8.35,221353.0,3.32,3.324,3.3121,3.316,221353.0
2020-06-22 15:05:00,8.35,8.36,8.33,8.36,340049.0,3.316,3.32,3.3081,3.32,340049.0
2020-06-22 15:10:00,8.36,8.37,8.33,8.34,220143.0,3.32,3.324,3.3081,3.3121,220143.0
2020-06-22 15:15:00,8.34,8.34,8.3,8.33,170984.0,3.3121,3.3121,3.2962,3.3081,170984.0
2020-06-22 15:20:00,8.32,8.33,8.29,8.29,281178.0,3.3041,3.3081,3.2922,3.2922,281178.0
2020-06-22 15:25:00,8.3,8.32,8.29,8.32,114679.0,3.2962,3.3041,3.2922,3.3041,114679.0
2020-06-22 15:30:00,8.32,8.34,8.31,8.33,387110.0,3.3041,3.3121,3.3002,3.3081,387110.0
2020-06-22 15:35:00,8.33,8.34,8.3,8.32,275450.0,3.3081,3.3121,3.2962,3.3041,275450.0
2020-06-22 15:40:00,8.32,8.33,8.31,8.32,253604.0,3.3041,3.3081,3.3002,3.3041,253604.0
2020-06-22 15:45:00,8.32,8.33,8.3,8.3,328523.0,3.3041,3.3081,3.2962,3.2962,328523.0
2020-06-22 15:50:00,8.3,8.32,8.29,8.31,778860.0,3.2962,3.3041,3.2922,3.3002,778860.0
2020-06-22 15:55:00,8.3,8.34,8.3,8.32,1244389.0,3.2962,3.3121,3.2962,3.3041,1244389.0
2020-06-23 09:30:00,8.58,8.61,8.49,8.6,558829.0,3.4074,3.4193,3.3716,3.4153,558829.0
2020-06-23 09:35:00,8.59,8.62,8.58,8.61,277099.0,3.4114,3.4233,3.4074,3.4193,277099.0
2020-06-23 09:40:00,8.61,8.69,8.6,8.68,553926.0,3.4193,3.4511,3.4153,3.4471,553926.0
2020-06-23 09:45:00,8.67,8.69,8.63,8.64,260173.0,3.4431,3.4511,3.4272,3.4312,260173.0
2020-06-23 09:50:00,8.65,8.66,8.59,8.61,181178.0,3.4352,3.4392,3.4114,3.4193,181178.0
2020-06-23 09:55:00,8.61,8.64,8.6,8.62,145980.0,3.4193,3.4312,3.4153,3.4233,145980.0
2020-06-23 10:00:00,8.62,8.64,8.56,8.59,493753.0,3.4233,3.4312,3.3994,3.4114,493753.0
2020-06-23 10:05:00,8.59,8.63,8.58,8.6,417649.0,3.4114,3.4272,3.4074,3.4153,417649.0
2020-06-23 10:10:00,8.61,8.64,8.6,8.63,276988.0,3.4193,3.4312,3.4153,3.4272,276988.0
2020-06-23 10:15:00,8.63,8.67,8.62,8.66,284515.0,3.4272,3.4431,3.4233,3.4392,284515.0
2020-06-23 10:20:00,8.66,8.69,8.65,8.69,172323.0,3.4392,3.4511,3.4352,3.4511,172323.0
2020-06-23 10:25:00,8.69,8.74,8.68,8.72,406675.0,3.4511,3.4709,3.4471,3.463,406675.0
2020-06-23 10:30:00,8.73,8.78,8.73,8.77,320500.0,3.467,3.4868,3.467,3.4828,320500.0
2020-06-23 10:35:00,8.77,8.83,8.76,8.82,670409.0,3.4828,3.5067,3.4789,3.5027,670409.0
2020-06-23 10:40:00,8.82,8.87,8.8,8.81,840242.0,3.5027,3.5226,3.4948,3.4987,840242.0
2020-06-23 10:45:00,8.81,8.85,8.79,8.83,846529.0,3.4987,3.5146,3.4908,3.5067,846529.0
2020-06-23 10:50:00,8.83,8.88,8.82,8.86,1159877.0,3.5067,3.5265,3.5027,3.5186,1159877.0
2020-06-23 10:55:00,8.87,8.88,8.85,8.88,328932.0,3.5226,3.5265,3.5146,3.5265,328932.0
2020-06-23 11:00:00,8.87,8.94,8.86,8.93,479274.0,3.5226,3.5504,3.5186,3.5464,479274.0
2020-06-23 11:05:00,8.93,8.94,8.9,8.94,485409.0,3.5464,3.5504,3.5345,3.5504,485409.0
2020-06-23 11:10:00,8.93,8.95,8.88,8.9,573276.0,3.5464,3.5543,3.5265,3.5345,573276.0
2020-06-23 11:15:00,8.9,8.92,8.87,8.87,204392.0,3.5345,3.5424,3.5226,3.5226,204392.0
2020-06-23 11:20:00,8.88,8.91,8.86,8.89,184137.0,3.5265,3.5384,3.5186,3.5305,184137.0
2020-06-23 11:25:00,8.88,8.9,8.87,8.88,118719.0,3.5265,3.5345,3.5226,3.5265,118719.0
2020-06-23 11:30:00,8.88,8.88,8.83,8.85,187222.0,3.5265,3.5265,3.5067,3.5146,187222.0
2020-06-23 11:35:00,8.84,8.86,8.82,8.86,113964.0,3.5106,3.5186,3.5027,3.5186,113964.0
2020-06-23 11:40:00,8.86,8.88,8.85,8.86,112078.0,3.5186,3.5265,3.5146,3.5186,112078.0
2020-06-23 11:45:00,8.86,8.87,8.84,8.85,96832.0,3.5186,3.5226,3.5106,3.5146,96832.0
2020-06-23 11:50:00,8.84,8.84,8.8,8.81,317806.0,3.5106,3.5106,3.4948,3.4987,317806.0
2020-06-23 11:55:00,8.82,8.87,8.81,8.87,247672.0,3.5027,3.5226,3.4987,3.5226,247672.0
2020-06-23 12:00:00,8.87,8.88,8.87,8.87,41171.0,3.5226,3.5265,3.5226,3.5226,41171.0
2020-06-23 12:05:00,8.87,8.9,8.86,8.89,317296.0,3.5226,3.5345,3.5186,3.5305,317296.0
2020-06-23 12:10:00,8.89,8.9,8.85,8.87,328677.0,3.5305,3.5345,3.5146,3.5226,328677.0
2020-06-23 12:15:00,8.86,8.89,8.85,8.87,327451.0,3.5186,3.5305,3.5146,3.5226,327451.0
2020-06-23 12:20:00,8.87,8.91,8.86,8.91,302872.0,3.5226,3.5384,3.5186,3.5384,302872.0
2020-06-23 12:25:00,8.9,8.92,8.88,8.88,468209.0,3.5345,3.5424,3.5265,3.5265,468209.0
2020-06-23 12:30:00,8.88,8.9,8.88,8.9,54522.0,3.5265,3.5345,3.5265,3.5345,54522.0
2020-06-23 12:35:00,8.89,8.9,8.87,8.89,52746.0,3.5305,3.5345,3.5226,3.5305,52746.0
2020-06-23 12:40:00,8.88,8.9,8.87,8.9,127589.0,3.5265,3.5345,3.5226,3.5345,127589.0
2020-06-23 12:45:00,8.89,8.91,8.89,8.91,138017.0,3.5305,3.5384,3.5305,3.5384,138017.0
2020-06-23 12:50:00,8.9,8.91,8.87,8.87,109277.0,3.5345,3.5384,3.5226,3.5226,109277.0
2020-06-23 12:55:00,8.87,8.88,8.86,8.87,84573.0,3.5226,3.5265,3.5186,3.5226,84573.0
2020-06-23 13:00:00,8.86,8.88,8.85,8.87,304486.0,3.5186,3.5265,3.5146,3.5226,304486.0
2020-06-23 13:05:00,8.87,8.88,8.86,8.87,110077.0,3.5226,3.5265,3.5186,3.5226,110077.0
2020-06-23 13:10:00,8.87,8.88,8.86,8.87,71710.0,3.5226,3.5265,3.5186,3.5226,71710.0
2020-06-23 13:15:00,8.88,8.89,8.87,8.88,55130.0,3.5265,3.5305,3.5226,3.5265,55130.0
2020-06-23 13:20:00,8.88,8.89,8.87,8.88,112623.0,3.5265,3.5305,3.5226,3.5265,112623.0
2020-06-23 13:25:00,8.88,8.88,8.84,8.86,140622.0,3.5265,3.5265,3.5106,3.5186,140622.0
2020-06-23 13:30:00,8.86,8.87,8.82,8.84,154186.0,3.5186,3.5226,3.5027,3.5106,154186.0
2020-06-23 13:35:00,8.84,8.86,8.84,8.85,118589.0,3.5106,3.5186,3.5106,3.5146,118589.0
2020-06-23 13:40:00,8.86,8.89,8.86,8.88,124059.0,3.5186,3.5305,3.5186,3.5265,124059.0
2020-06-23 13:45:00,8.88,8.89,8.87,8.88,128673.0,3.5265,3.5305,3.5226,3.5265,128673.0
2020-06-23 13:50:00,8.87,8.88,8.81,8.82,314195.0,3.5226,3.5265,3.4987,3.5027,314195.0
2020-06-23 13:55:00,8.82,8.84,8.8,8.84,287205.0,3.5027,3.5106,3.4948,3.5106,287205.0
2020-06-23 14:00:00,8.83,8.84,8.77,8.78,114552.0,3.5067,3.5106,3.4828,3.4868,114552.0
2020-06-23 14:05:00,8.77,8.83,8.77,8.82,221901.0,3.4828,3.5067,3.4828,3.5027,221901.0
2020-06-23 14:10:00,8.82,8.83,8.8,8.82,221394.0,3.5027,3.5067,3.4948,3.5027,221394.0
2020-06-23 14:15:00,8.82,8.84,8.79,8.79,399935.0,3.5027,3.5106,3.4908,3.4908,399935.0
2020-06-23 14:20:00,8.79,8.82,8.79,8.8,109569.0,3.4908,3.5027,3.4908,3.4948,109569.0
2020-06-23 14:25:00,8.8,8.82,8.78,8.8,232661.0,3.4948,3.5027,3.4868,3.4948,232661.0
2020-06-23 14:30:00,8.8,8.81,8.77,8.78,278030.0,3.4948,3.4987,3.4828,3.4868,278030.0
2020-06-23 14:35:00,8.78,8.8,8.77,8.8,46609.0,3.4868,3.4948,3.4828,3.4948,46609.0
2020-06-23 14:40:00,8.8,8.81,8.77,8.79,343720.0,3.4948,3.4987,3.4828,3.4908,343720.0
2020-06-23 14:45:00,8.79,8.8,8.76,8.78,171789.0,3.4908,3.4948,3.4789,3.4868,171789.0
2020-06-23 14:50:00,8.78,8.82,8.77,8.8,117751.0,3.4868,3.5027,3.4828,3.4948,117751.0
2020-06-23 14:55:00,8.81,8.82,8.8,8.8,92860.0,3.4987,3.5027,3.4948,3.4948,92860.0
2020-06-23 15:00:00,8.8,8.81,8.78,8.79,121022.0,3.4948,3.4987,3.4868,3.4908,121022.0
2020-06-23 15:05:00,8.79,8.8,8.78,8.79,155951.0,3.4908,3.4948,3.4868,3.4908,155951.0
2020-06-23 15:10:00,8.79,8.8,8.76,8.78,231604.0,3.4908,3.4948,3.4789,3.4868,231604.0
2020-06-23 15:15:00,8.77,8.8,8.76,8.77,182507.0,3.4828,3.4948,3.4789,3.4828,182507.0
2020-06-23 15:20:00,8.77,8.78,8.75,8.76,241813.0,3.4828,3.4868,3.4749,3.4789,241813.0
2020-06-23 15:25:00,8.76,8.77,8.73,8.76,477507.0,3.4789,3.4828,3.467,3.4789,477507.0
2020-06-23 15:30:00,8.76,8.78,8.74,8.77,417000.0,3.4789,3.4868,3.4709,3.4828,417000.0
2020-06-23 15:35:00,8.76,8.79,8.76,8.77,336127.0,3.4789,3.4908,3.4789,3.4828,336127.0
2020-06-23 15:40:00,8.77,8.78,8.74,8.78,367074.0,3.4828,3.4868,3.4709,3.4868,367074.0
2020-06-23 15:45:00,8.77,8.78,8.75,8.76,320129.0,3.4828,3.4868,3.4749,3.4789,320129.0
2020-06-23 15:50:00,8.76,8.77,8.74,8.75,668141.0,3.4789,3.4828,3.4709,3.4749,668141.0
2020-06-23 15:55:00,8.75,8.76,8.73,8.75,1522822.0,3.4749,3.4789,3.467,3.4749,1522822.0
2020-06-24 09:30:00,8.6,8.6,8.5,8.5,987250.0,3.4153,3.4153,3.3756,3.3756,987250.0
2020-06-24 09:35:00,8.51,8.54,8.48,8.53,259649.0,3.3796,3.3915,3.3677,3.3875,259649.0
2020-06-24 09:40:00,8.53,8.56,8.52,8.55,173220.0,3.3875,3.3994,3.3836,3.3955,173220.0
2020-06-24 09:45:00,8.54,8.56,8.51,8.52,295439.0,3.3915,3.3994,3.3796,3.3836,295439.0
2020-06-24 09:50:00,8.52,8.56,8.52,8.53,388844.0,3.3836,3.3994,3.3836,3.3875,388844.0
2020-06-24 09:55:00,8.54,8.55,8.49,8.51,736504.0,3.3915,3.3955,3.3716,3.3796,736504.0
2020-06-24 10:00:00,8.51,8.53,8.51,8.52,383411.0,3.3796,3.3875,3.3796,3.3836,383411.0
2020-06-24 10:05:00,8.52,8.54,8.51,8.52,254733.0,3.3836,3.3915,3.3796,3.3836,254733.0
2020-06-24 10:10:00,8.51,8.54,8.51,8.52,176830.0,3.3796,3.3915,3.3796,3.3836,176830.0
2020-06-24 10:15:00,8.52,8.53,8.5,8.52,498569.0,3.3836,3.3875,3.3756,3.3836,498569.0
2020-06-24 10:20:00,8.53,8.56,8.51,8.55,149869.0,3.3875,3.3994,3.3796,3.3955,149869.0
2020-06-24 10:25:00,8.56,8.6,8.55,8.59,196152.0,3.3994,3.4153,3.3955,3.4114,196152.0
2020-06-24 10:30:00,8.59,8.6,8.54,8.55,315290.0,3.4114,3.4153,3.3915,3.3955,315290.0
2020-06-24 10:35:00,8.55,8.58,8.49,8.5,287839.0,3.3955,3.4074,3.3716,3.3756,287839.0
2020-06-24 10:40:00,8.5,8.51,8.47,8.5,266499.0,3.3756,3.3796,3.3637,3.3756,266499.0
2020-06-24 10:45:00,8.49,8.49,8.4,8.43,407473.0,3.3716,3.3716,3.3359,3.3478,407473.0
2020-06-24 10:50:00,8.43,8.44,8.39,8.41,320643.0,3.3478,3.3518,3.3319,3.3399,320643.0
2020-06-24 10:55:00,8.4,8.42,8.39,8.4,269414.0,3.3359,3.3438,3.3319,3.3359,269414.0
2020-06-24 11:00:00,8.4,8.43,8.38,8.43,255056.0,3.3359,3.3478,3.328,3.3478,255056.0
2020-06-24 11:05:00,8.42,8.43,8.38,8.4,183909.0,3.3438,3.3478,3.328,3.3359,183909.0
2020-06-24 11:10:00,8.4,8.4,8.35,8.36,245744.0,3.3359,3.3359,3.316,3.32,245744.0
2020-06-24 11:15:00,8.37,8.39,8.34,8.36,213255.0,3.324,3.3319,3.3121,3.32,213255.0
2020-06-24 11:20:00,8.36,8.37,8.31,8.32,265004.0,3.32,3.324,3.3002,3.3041,265004.0
2020-06-24 11:25:00,8.32,8.33,8.27,8.3,900081.0,3.3041,3.3081,3.2843,3.2962,900081.0
2020-06-24 11:30:00,8.3,8.32,8.27,8.28,432813.0,3.2962,3.3041,3.2843,3.2882,432813.0
2020-06-24 11:35:00,8.28,8.3,8.23,8.24,187128.0,3.2882,3.2962,3.2684,3.2724,187128.0
2020-06-24 11:40:00,8.24,8.25,8.18,8.18,309658.0,3.2724,3.2763,3.2485,3.2485,309658.0
2020-06-24 11:45:00,8.18,8.2,8.14,8.15,185632.0,3.2485,3.2565,3.2326,3.2366,185632.0
2020-06-24 11:50:00,8.14,8.18,8.14,8.16,202054.0,3.2326,3.2485,3.2326,3.2406,202054.0
2020-06-24 11:55:00,8.16,8.22,8.16,8.21,145431.0,3.2406,3.2644,3.2406,3.2604,145431.0
2020-06-24 12:00:00,8.21,8.26,8.2,8.26,263276.0,3.2604,3.2803,3.2565,3.2803,263276.0
2020-06-24 12:05:00,8.26,8.26,8.19,8.21,192164.0,3.2803,3.2803,3.2525,3.2604,192164.0
2020-06-24 12:10:00,8.21,8.23,8.2,8.22,114213.0,3.2604,3.2684,3.2565,3.2644,114213.0
2020-06-24 12:15:00,8.22,8.26,8.21,8.25,125646.0,3.2644,3.2803,3.2604,3.2763,125646.0
2020-06-24 12:20:00,8.25,8.26,8.23,8.24,226395.0,3.2763,3.2803,3.2684,3.2724,226395.0
2020-06-24 12:25:00,8.24,8.25,8.21,8.24,175100.0,3.2724,3.2763,3.2604,3.2724,175100.0
2020-06-24 12:30:00,8.23,8.24,8.21,8.21,124948.0,3.2684,3.2724,3.2604,3.2604,124948.0
2020-06-24 12:35:00,8.21,8.24,8.21,8.21,50360.0,3.2604,3.2724,3.2604,3.2604,50360.0
2020-06-24 12:40:00,8.21,8.28,8.21,8.27,788684.0,3.2604,3.2882,3.2604,3.2843,788684.0
2020-06-24 12:45:00,8.26,8.3,8.26,8.27,250353.0,3.2803,3.2962,3.2803,3.2843,250353.0
2020-06-24 12:50:00,8.28,8.29,8.27,8.29,124124.0,3.2882,3.2922,3.2843,3.2922,124124.0
2020-06-24 12:55:00,8.29,8.33,8.29,8.32,350679.0,3.2922,3.3081,3.2922,3.3041,350679.0
2020-06-24 13:00:00,8.32,8.32,8.29,8.31,244460.0,3.3041,3.3041,3.2922,3.3002,244460.0
2020-06-24 13:05:00,8.32,8.32,8.29,8.3,110532.0,3.3041,3.3041,3.2922,3.2962,110532.0
2020-06-24 13:10:00,8.3,8.31,8.25,8.26,82721.0,3.2962,3.3002,3.2763,3.2803,82721.0
2020-06-24 13:15:00,8.26,8.28,8.24,8.26,108142.0,3.2803,3.2882,3.2724,3.2803,108142.0
2020-06-24 13:20:00,8.26,8.26,8.22,8.23,105778.0,3.2803,3.2803,3.2644,3.2684,105778.0
2020-06-24 13:25:00,8.23,8.25,8.21,8.22,295977.0,3.2684,3.2763,3.2604,3.2644,295977.0
2020-06-24 13:30:00,8.22,8.24,8.2,8.24,255668.0,3.2644,3.2724,3.2565,3.2724,255668.0
2020-06-24 13:35:00,8.24,8.25,8.21,8.24,190472.0,3.2724,3.2763,3.2604,3.2724,190472.0
2020-06-24 13:40:00,8.24,8.26,8.23,8.26,62985.0,3.2724,3.2803,3.2684,3.2803,62985.0
2020-06-24 13:45:00,8.25,8.27,8.23,8.27,104334.0,3.2763,3.2843,3.2684,3.2843,104334.0
2020-06-24 13:50:00,8.26,8.28,8.24,8.28,97154.0,3.2803,3.2882,3.2724,3.2882,97154.0
2020-06-24 13:55:00,8.28,8.3,8.26,8.28,103098.0,3.2882,3.2962,3.2803,3.2882,103098.0
2020-06-24 14:00:00,8.29,8.31,8.23,8.26,243168.0,3.2922,3.3002,3.2684,3.2803,243168.0
2020-06-24 14:05:00,8.26,8.29,8.24,8.27,443238.0,3.2803,3.2922,3.2724,3.2843,443238.0
2020-06-24 14:10:00,8.28,8.28,8.23,8.24,111103.0,3.2882,3.2882,3.2684,3.2724,111103.0
2020-06-24 14:15:00,8.24,8.26,8.23,8.24,148837.0,3.2724,3.2803,3.2684,3.2724,148837.0
2020-06-24 14:20:00,8.24,8.25,8.23,8.24,232081.0,3.2724,3.2763,3.2684,3.2724,232081.0
2020-06-24 14:25:00,8.24,8.29,8.24,8.29,276945.0,3.2724,3.2922,3.2724,3.2922,276945.0
2020-06-24 14:30:00,8.29,8.32,8.27,8.32,397102.0,3.2922,3.3041,3.2843,3.3041,397102.0
2020-06-24 14:35:00,8.32,8.32,8.29,8.32,173504.0,3.3041,3.3041,3.2922,3.3041,173504.0
2020-06-24 14:40:00,8.32,8.33,8.27,8.28,210800.0,3.3041,3.3081,3.2843,3.2882,210800.0
2020-06-24 14:45:00,8.28,8.3,8.27,8.28,184969.0,3.2882,3.2962,3.2843,3.2882,184969.0
2020-06-24 14:50:00,8.28,8.28,8.25,8.28,136287.0,3.2882,3.2882,3.2763,3.2882,136287.0
2020-06-24 14:55:00,8.28,8.29,8.26,8.27,111111.0,3.2882,3.2922,3.2803,3.2843,111111.0
2020-06-24 15:00:00,8.27,8.29,8.26,8.29,179509.0,3.2843,3.2922,3.2803,3.2922,179509.0
2020-06-24 15:05:00,8.29,8.29,8.26,8.27,111365.0,3.2922,3.2922,3.2803,3.2843,111365.0
2020-06-24 15:10:00,8.27,8.31,8.26,8.3,218646.0,3.2843,3.3002,3.2803,3.2962,218646.0
2020-06-24 15:15:00,8.3,8.32,8.29,8.31,258640.0,3.2962,3.3041,3.2922,3.3002,258640.0
2020-06-24 15:20:00,8.32,8.33,8.29,8.29,239005.0,3.3041,3.3081,3.2922,3.2922,239005.0
2020-06-24 15:25:00,8.29,8.31,8.28,8.28,213927.0,3.2922,3.3002,3.2882,3.2882,213927.0
2020-06-24 15:30:00,8.28,8.29,8.26,8.28,164609.0,3.2882,3.2922,3.2803,3.2882,164609.0
2020-06-24 15:35:00,8.27,8.28,8.25,8.26,274359.0,3.2843,3.2882,3.2763,3.2803,274359.0
2020-06-24 15:40:00,8.26,8.28,8.25,8.28,453554.0,3.2803,3.2882,3.2763,3.2882,453554.0
2020-06-24 15:45:00,8.28,8.29,8.26,8.27,368415.0,3.2882,3.2922,3.2803,3.2843,368415.0
2020-06-24 15:50:00,8.27,8.28,8.24,8.25,719440.0,3.2843,3.2882,3.2724,3.2763,719440.0
2020-06-24 15:55:00,8.25,8.26,8.22,8.22,573070.0,3.2763,3.2803,3.2644,3.2644,573070.0
2020-06-25 09:30:00,8.27,8.27,8.16,8.24,571336.0,3.2843,3.2843,3.2406,3.2724,571336.0
2020-06-25 09:35:00,8.24,8.26,8.18,8.23,313533.0,3.2724,3.2803,3.2485,3.2684,313533.0
2020-06-25 09:40:00,8.22,8.22,8.14,8.18,215515.0,3.2644,3.2644,3.2326,3.2485,215515.0
2020-06-25 09:45:00,8.19,8.21,8.14,8.15,476857.0,3.2525,3.2604,3.2326,3.2366,476857.0
2020-06-25 09:50:00,8.15,8.19,8.11,8.17,285078.0,3.2366,3.2525,3.2207,3.2446,285078.0
2020-06-25 09:55:00,8.17,8.2,8.14,8.19,218372.0,3.2446,3.2565,3.2326,3.2525,218372.0
2020-06-25 10:00:00,8.19,8.28,8.18,8.27,300554.0,3.2525,3.2882,3.2485,3.2843,300554.0
2020-06-25 10:05:00,8.27,8.28,8.2,8.24,199506.0,3.2843,3.2882,3.2565,3.2724,199506.0
2020-06-25 10:10:00,8.25,8.33,8.24,8.32,197309.0,3.2763,3.3081,3.2724,3.3041,197309.0
2020-06-25 10:15:00,8.31,8.33,8.28,8.29,162607.0,3.3002,3.3081,3.2882,3.2922,162607.0
2020-06-25 10:20:00,8.29,8.34,8.28,8.33,137346.0,3.2922,3.3121,3.2882,3.3081,137346.0
2020-06-25 10:25:00,8.34,8.37,8.33,8.36,114526.0,3.3121,3.324,3.3081,3.32,114526.0
2020-06-25 10:30:00,8.35,8.36,8.29,8.3,114041.0,3.316,3.32,3.2922,3.2962,114041.0
2020-06-25 10:35:00,8.31,8.34,8.28,8.29,243138.0,3.3002,3.3121,3.2882,3.2922,243138.0
2020-06-25 10:40:00,8.29,8.3,8.24,8.25,148956.0,3.2922,3.2962,3.2724,3.2763,148956.0
2020-06-25 10:45:00,8.25,8.28,8.24,8.25,252225.0,3.2763,3.2882,3.2724,3.2763,252225.0
2020-06-25 10:50:00,8.24,8.26,8.22,8.22,112924.0,3.2724,3.2803,3.2644,3.2644,112924.0
2020-06-25 10:55:00,8.22,8.25,8.2,8.22,164655.0,3.2644,3.2763,3.2565,3.2644,164655.0
2020-06-25 11:00:00,8.22,8.24,8.2,8.22,91527.0,3.2644,3.2724,3.2565,3.2644,91527.0
2020-06-25 11:05:00,8.22,8.23,8.2,8.22,70806.0,3.2644,3.2684,3.2565,3.2644,70806.0
2020-06-25 11:10:00,8.21,8.27,8.21,8.25,199017.0,3.2604,3.2843,3.2604,3.2763,199017.0
2020-06-25 11:15:00,8.25,8.28,8.24,8.28,49830.0,3.2763,3.2882,3.2724,3.2882,49830.0
2020-06-25 11:20:00,8.28,8.28,8.22,8.22,106076.0,3.2882,3.2882,3.2644,3.2644,106076.0
2020-06-25 11:25:00,8.22,8.24,8.2,8.21,171743.0,3.2644,3.2724,3.2565,3.2604,171743.0
2020-06-25 11:30:00,8.21,8.21,8.15,8.16,129511.0,3.2604,3.2604,3.2366,3.2406,129511.0
2020-06-25 11:35:00,8.15,8.18,8.14,8.17,339797.0,3.2366,3.2485,3.2326,3.2446,339797.0
2020-06-25 11:40:00,8.18,8.18,8.14,8.17,114878.0,3.2485,3.2485,3.2326,3.2446,114878.0
2020-06-25 11:45:00,8.17,8.19,8.16,8.19,121867.0,3.2446,3.2525,3.2406,3.2525,121867.0
2020-06-25 11:50:00,8.19,8.2,8.18,8.18,96541.0,3.2525,3.2565,3.2485,3.2485,96541.0
2020-06-25 11:55:00,8.18,8.21,8.18,8.2,132677.0,3.2485,3.2604,3.2485,3.2565,132677.0
2020-06-25 12:00:00,8.2,8.22,8.19,8.21,168871.0,3.2565,3.2644,3.2525,3.2604,168871.0
2020-06-25 12:05:00,8.21,8.23,8.21,8.21,130559.0,3.2604,3.2684,3.2604,3.2604,130559.0
2020-06-25 12:10:00,8.21,8.22,8.18,8.21,128379.0,3.2604,3.2644,3.2485,3.2604,128379.0
2020-06-25 12:15:00,8.21,8.21,8.19,8.2,74073.0,3.2604,3.2604,3.2525,3.2565,74073.0
2020-06-25 12:20:00,8.21,8.23,8.2,8.23,73739.0,3.2604,3.2684,3.2565,3.2684,73739.0
2020-06-25 12:25:00,8.22,8.23,8.2,8.2,126896.0,3.2644,3.2684,3.2565,3.2565,126896.0
2020-06-25 12:30:00,8.21,8.21,8.17,8.19,171044.0,3.2604,3.2604,3.2446,3.2525,171044.0
2020-06-25 12:35:00,8.19,8.21,8.18,8.21,215336.0,3.2525,3.2604,3.2485,3.2604,215336.0
2020-06-25 12:40:00,8.21,8.24,8.2,8.24,90730.0,3.2604,3.2724,3.2565,3.2724,90730.0
2020-06-25 12:45:00,8.24,8.25,8.21,8.21,151033.0,3.2724,3.2763,3.2604,3.2604,151033.0
2020-06-25 12:50:00,8.21,8.22,8.2,8.21,95361.0,3.2604,3.2644,3.2565,3.2604,95361.0
2020-06-25 12:55:00,8.21,8.22,8.19,8.22,150008.0,3.2604,3.2644,3.2525,3.2644,150008.0
2020-06-25 13:00:00,8.22,8.22,8.19,8.21,255017.0,3.2644,3.2644,3.2525,3.2604,255017.0
2020-06-25 13:05:00,8.21,8.21,8.18,8.19,124441.0,3.2604,3.2604,3.2485,3.2525,124441.0
2020-06-25 13:10:00,8.19,8.2,8.17,8.2,149020.0,3.2525,3.2565,3.2446,3.2565,149020.0
2020-06-25 13:15:00,8.2,8.21,8.19,8.21,68352.0,3.2565,3.2604,3.2525,3.2604,68352.0
2020-06-25 13:20:00,8.21,8.21,8.18,8.19,197807.0,3.2604,3.2604,3.2485,3.2525,197807.0
2020-06-25 13:25:00,8.19,8.2,8.17,8.2,228378.0,3.2525,3.2565,3.2446,3.2565,228378.0
2020-06-25 13:30:00,8.19,8.21,8.17,8.18,101533.0,3.2525,3.2604,3.2446,3.2485,101533.0
2020-06-25 13:35:00,8.18,8.21,8.17,8.21,94343.0,3.2485,3.2604,3.2446,3.2604,94343.0
2020-06-25 13:40:00,8.21,8.22,8.2,8.21,76810.0,3.2604,3.2644,3.2565,3.2604,76810.0
2020-06-25 13:45:00,8.21,8.24,8.2,8.24,116773.0,3.2604,3.2724,3.2565,3.2724,116773.0
2020-06-25 13:50:00,8.24,8.24,8.22,8.22,144223.0,3.2724,3.2724,3.2644,3.2644,144223.0
2020-06-25 13:55:00,8.22,8.24,8.21,8.21,99244.0,3.2644,3.2724,3.2604,3.2604,99244.0
2020-06-25 14:00:00,8.21,8.23,8.18,8.19,101942.0,3.2604,3.2684,3.2485,3.2525,101942.0
2020-06-25 14:05:00,8.19,8.19,8.17,8.18,105189.0,3.2525,3.2525,3.2446,3.2485,105189.0
2020-06-25 14:10:00,8.19,8.21,8.17,8.19,155678.0,3.2525,3.2604,3.2446,3.2525,155678.0
2020-06-25 14:15:00,8.18,8.21,8.18,8.2,108874.0,3.2485,3.2604,3.2485,3.2565,108874.0
2020-06-25 14:20:00,8.19,8.2,8.16,8.18,157700.0,3.2525,3.2565,3.2406,3.2485,157700.0
2020-06-25 14:25:00,8.17,8.2,8.17,8.19,86772.0,3.2446,3.2565,3.2446,3.2525,86772.0
2020-06-25 14:30:00,8.19,8.19,8.16,8.17,89263.0,3.2525,3.2525,3.2406,3.2446,89263.0
2020-06-25 14:35:00,8.16,8.18,8.14,8.18,123942.0,3.2406,3.2485,3.2326,3.2485,123942.0
2020-06-25 14:40:00,8.18,8.21,8.17,8.21,181018.0,3.2485,3.2604,3.2446,3.2604,181018.0
2020-06-25 14:45:00,8.21,8.21,8.19,8.2,75359.0,3.2604,3.2604,3.2525,3.2565,75359.0
2020-06-25 14:50:00,8.2,8.25,8.19,8.25,202229.0,3.2565,3.2763,3.2525,3.2763,202229.0
2020-06-25 14:55:00,8.25,8.27,8.24,8.26,128179.0,3.2763,3.2843,3.2724,3.2803,128179.0
2020-06-25 15:00:00,8.26,8.3,8.24,8.3,203199.0,3.2803,3.2962,3.2724,3.2962,203199.0
2020-06-25 15:05:00,8.29,8.36,8.29,8.35,487269.0,3.2922,3.32,3.2922,3.316,487269.0
2020-06-25 15:10:00,8.35,8.35,8.31,8.33,116252.0,3.316,3.316,3.3002,3.3081,116252.0
2020-06-25 15:15:00,8.32,8.36,8.32,8.33,192595.0,3.3041,3.32,3.3041,3.3081,192595.0
2020-06-25 15:20:00,8.33,8.37,8.32,8.36,478704.0,3.3081,3.324,3.3041,3.32,478704.0
2020-06-25 15:25:00,8.35,8.39,8.35,8.36,226585.0,3.316,3.3319,3.316,3.32,226585.0
2020-06-25 15:30:00,8.36,8.37,8.34,8.36,451534.0,3.32,3.324,3.3121,3.32,451534.0
2020-06-25 15:35:00,8.36,8.37,8.31,8.32,424541.0,3.32,3.324,3.3002,3.3041,424541.0
2020-06-25 15:40:00,8.32,8.35,8.31,8.34,416584.0,3.3041,3.316,3.3002,3.3121,416584.0
2020-06-25 15:45:00,8.34,8.36,8.32,8.33,367623.0,3.3121,3.32,3.3041,3.3081,367623.0
2020-06-25 15:50:00,8.33,8.38,8.33,8.38,512874.0,3.3081,3.328,3.3081,3.328,512874.0
2020-06-25 15:55:00,8.38,8.4,8.34,8.4,1823259.0,3.328,3.3359,3.3121,3.3359,1823259.0
2020-06-26 09:30:00,8.23,8.23,8.15,8.18,590074.0,3.2684,3.2684,3.2366,3.2485,590074.0
2020-06-26 09:35:00,8.18,8.26,8.16,8.24,433168.0,3.2485,3.2803,3.2406,3.2724,433168.0
2020-06-26 09:40:00,8.24,8.24,8.16,8.17,571628.0,3.2724,3.2724,3.2406,3.2446,571628.0
2020-06-26 09:45:00,8.17,8.19,8.14,8.15,407712.0,3.2446,3.2525,3.2326,3.2366,407712.0
2020-06-26 09:50:00,8.14,8.15,8.11,8.14,335369.0,3.2326,3.2366,3.2207,3.2326,335369.0
2020-06-26 09:55:00,8.13,8.16,8.12,8.15,144848.0,3.2287,3.2406,3.2247,3.2366,144848.0
2020-06-26 10:00:00,8.15,8.16,8.1,8.11,312288.0,3.2366,3.2406,3.2168,3.2207,312288.0
2020-06-26 10:05:00,8.1,8.13,8.09,8.11,171430.0,3.2168,3.2287,3.2128,3.2207,171430.0
2020-06-26 10:10:00,8.12,8.13,8.06,8.1,224359.0,3.2247,3.2287,3.2009,3.2168,224359.0
2020-06-26 10:15:00,8.1,8.17,8.08,8.15,425230.0,3.2168,3.2446,3.2088,3.2366,425230.0
2020-06-26 10:20:00,8.15,8.15,8.09,8.12,234299.0,3.2366,3.2366,3.2128,3.2247,234299.0
2020-06-26 10:25:00,8.12,8.17,8.1,8.13,262329.0,3.2247,3.2446,3.2168,3.2287,262329.0
2020-06-26 10:30:00,8.13,8.17,8.1,8.1,252661.0,3.2287,3.2446,3.2168,3.2168,252661.0
2020-06-26 10:35:00,8.1,8.13,8.06,8.07,239107.0,3.2168,3.2287,3.2009,3.2048,239107.0
2020-06-26 10:40:00,8.06,8.1,8.03,8.09,350473.0,3.2009,3.2168,3.189,3.2128,350473.0
2020-06-26 10:45:00,8.09,8.11,8.04,8.04,270780.0,3.2128,3.2207,3.1929,3.1929,270780.0
2020-06-26 10:50:00,8.05,8.09,8.02,8.07,370470.0,3.1969,3.2128,3.185,3.2048,370470.0
2020-06-26 10:55:00,8.08,8.09,8.05,8.07,289027.0,3.2088,3.2128,3.1969,3.2048,289027.0
2020-06-26 11:00:00,8.08,8.09,8.06,8.07,242046.0,3.2088,3.2128,3.2009,3.2048,242046.0
2020-06-26 11:05:00,8.06,8.08,8.05,8.07,177347.0,3.2009,3.2088,3.1969,3.2048,177347.0
2020-06-26 11:10:00,8.07,8.08,8.05,8.06,114910.0,3.2048,3.2088,3.1969,3.2009,114910.0
2020-06-26 11:15:00,8.05,8.06,8.01,8.02,381761.0,3.1969,3.2009,3.181,3.185,381761.0
2020-06-26 11:20:00,8.03,8.03,8.0,8.02,483991.0,3.189,3.189,3.177,3.185,483991.0
2020-06-26 11:25:00,8.02,8.05,8.01,8.04,259810.0,3.185,3.1969,3.181,3.1929,259810.0
2020-06-26 11:30:00,8.04,8.06,8.03,8.05,256975.0,3.1929,3.2009,3.189,3.1969,256975.0
2020-06-26 11:35:00,8.04,8.09,8.04,8.07,106987.0,3.1929,3.2128,3.1929,3.2048,106987.0
2020-06-26 11:40:00,8.07,8.08,8.05,8.05,160213.0,3.2048,3.2088,3.1969,3.1969,160213.0
2020-06-26 11:45:00,8.06,8.08,8.05,8.07,120188.0,3.2009,3.2088,3.1969,3.2048,120188.0
2020-06-26 11:50:00,8.08,8.08,8.04,8.05,194638.0,3.2088,3.2088,3.1929,3.1969,194638.0
2020-06-26 11:55:00,8.05,8.1,8.05,8.09,246608.0,3.1969,3.2168,3.1969,3.2128,246608.0
2020-06-26 12:00:00,8.09,8.09,8.05,8.05,126149.0,3.2128,3.2128,3.1969,3.1969,126149.0
2020-06-26 12:05:00,8.05,8.07,8.05,8.06,249970.0,3.1969,3.2048,3.1969,3.2009,249970.0
2020-06-26 12:10:00,8.05,8.08,8.05,8.06,191339.0,3.1969,3.2088,3.1969,3.2009,191339.0
2020-06-26 12:15:00,8.06,8.07,8.04,8.05,313302.0,3.2009,3.2048,3.1929,3.1969,313302.0
2020-06-26 12:20:00,8.05,8.08,8.03,8.07,299836.0,3.1969,3.2088,3.189,3.2048,299836.0
2020-06-26 12:25:00,8.07,8.1,8.06,8.09,217666.0,3.2048,3.2168,3.2009,3.2128,217666.0
2020-06-26 12:30:00,8.09,8.09,8.06,8.07,154500.0,3.2128,3.2128,3.2009,3.2048,154500.0
2020-06-26 12:35:00,8.08,8.1,8.07,8.09,279354.0,3.2088,3.2168,3.2048,3.2128,279354.0
2020-06-26 12:40:00,8.09,8.09,8.06,8.09,152848.0,3.2128,3.2128,3.2009,3.2128,152848.0
2020-06-26 12:45:00,8.08,8.1,8.06,8.09,198519.0,3.2088,3.2168,3.2009,3.2128,198519.0
2020-06-26 12:50:00,8.09,8.1,8.08,8.1,110051.0,3.2128,3.2168,3.2088,3.2168,110051.0
2020-06-26 12:55:00,8.1,8.12,8.09,8.11,109186.0,3.2168,3.2247,3.2128,3.2207,109186.0
2020-06-26 13:00:00,8.1,8.12,8.09,8.11,88914.0,3.2168,3.2247,3.2128,3.2207,88914.0
2020-06-26 13:05:00,8.11,8.13,8.1,8.11,155587.0,3.2207,3.2287,3.2168,3.2207,155587.0
2020-06-26 13:10:00,8.12,8.12,8.1,8.11,69986.0,3.2247,3.2247,3.2168,3.2207,69986.0
2020-06-26 13:15:00,8.11,8.11,8.09,8.1,80642.0,3.2207,3.2207,3.2128,3.2168,80642.0
2020-06-26 13:20:00,8.1,8.11,8.07,8.1,294702.0,3.2168,3.2207,3.2048,3.2168,294702.0
2020-06-26 13:25:00,8.09,8.09,8.06,8.06,145521.0,3.2128,3.2128,3.2009,3.2009,145521.0
2020-06-26 13:30:00,8.07,8.09,8.06,8.09,160237.0,3.2048,3.2128,3.2009,3.2128,160237.0
2020-06-26 13:35:00,8.08,8.1,8.07,8.08,153689.0,3.2088,3.2168,3.2048,3.2088,153689.0
2020-06-26 13:40:00,8.08,8.08,8.05,8.06,59969.0,3.2088,3.2088,3.1969,3.2009,59969.0
2020-06-26 13:45:00,8.06,8.1,8.04,8.09,311964.0,3.2009,3.2168,3.1929,3.2128,311964.0
2020-06-26 13:50:00,8.1,8.1,8.07,8.09,153934.0,3.2168,3.2168,3.2048,3.2128,153934.0
2020-06-26 13:55:00,8.09,8.12,8.08,8.1,157772.0,3.2128,3.2247,3.2088,3.2168,157772.0
2020-06-26 14:00:00,8.1,8.12,8.08,8.11,162334.0,3.2168,3.2247,3.2088,3.2207,162334.0
2020-06-26 14:05:00,8.11,8.11,8.08,8.09,61476.0,3.2207,3.2207,3.2088,3.2128,61476.0
2020-06-26 14:10:00,8.1,8.12,8.09,8.09,114785.0,3.2168,3.2247,3.2128,3.2128,114785.0
2020-06-26 14:15:00,8.09,8.09,8.05,8.05,219312.0,3.2128,3.2128,3.1969,3.1969,219312.0
2020-06-26 14:20:00,8.05,8.08,8.04,8.07,123775.0,3.1969,3.2088,3.1929,3.2048,123775.0
2020-06-26 14:25:00,8.06,8.06,8.02,8.04,155346.0,3.2009,3.2009,3.185,3.1929,155346.0
2020-06-26 14:30:00,8.04,8.05,8.02,8.04,148988.0,3.1929,3.1969,3.185,3.1929,148988.0
2020-06-26 14:35:00,8.04,8.04,8.01,8.01,166517.0,3.1929,3.1929,3.181,3.181,166517.0
2020-06-26 14:40:00,8.01,8.03,8.0,8.01,212580.0,3.181,3.189,3.177,3.181,212580.0
2020-06-26 14:45:00,8.01,8.01,7.98,8.0,442262.0,3.181,3.181,3.1691,3.177,442262.0
2020-06-26 14:50:00,8.01,8.04,8.0,8.03,215293.0,3.181,3.1929,3.177,3.189,215293.0
2020-06-26 14:55:00,8.02,8.03,8.0,8.01,209376.0,3.185,3.189,3.177,3.181,209376.0
2020-06-26 15:00:00,8.01,8.04,8.0,8.01,135821.0,3.181,3.1929,3.177,3.181,135821.0
2020-06-26 15:05:00,8.01,8.03,7.99,8.03,1147489.0,3.181,3.189,3.1731,3.189,1147489.0
2020-06-26 15:10:00,8.02,8.04,8.01,8.03,368399.0,3.185,3.1929,3.181,3.189,368399.0
2020-06-26 15:15:00,8.03,8.04,8.01,8.01,393348.0,3.189,3.1929,3.181,3.181,393348.0
2020-06-26 15:20:00,8.02,8.02,7.99,8.0,307677.0,3.185,3.185,3.1731,3.177,307677.0
2020-06-26 15:25:00,8.0,8.02,7.98,8.01,305492.0,3.177,3.185,3.1691,3.181,305492.0
2020-06-26 15:30:00,8.01,8.02,7.99,8.0,320672.0,3.181,3.185,3.1731,3.177,320672.0
2020-06-26 15:35:00,8.0,8.0,7.98,7.99,89785.0,3.177,3.177,3.1691,3.1731,89785.0
2020-06-26 15:40:00,7.99,8.04,7.98,8.03,587460.0,3.1731,3.1929,3.1691,3.189,587460.0
2020-06-26 15:45:00,8.03,8.05,8.01,8.02,322209.0,3.189,3.1969,3.181,3.185,322209.0
2020-06-26 15:50:00,8.02,8.04,8.01,8.01,512650.0,3.185,3.1929,3.181,3.181,512650.0
2020-06-26 15:55:00,8.02,8.05,8.01,8.03,1064992.0,3.185,3.1969,3.181,3.189,1064992.0
2020-06-29 09:30:00,8.21,8.21,8.11,8.12,529213.0,3.2604,3.2604,3.2207,3.2247,529213.0
2020-06-29 09:35:00,8.11,8.16,8.1,8.11,417576.0,3.2207,3.2406,3.2168,3.2207,417576.0
2020-06-29 09:40:00,8.11,8.15,8.07,8.13,205897.0,3.2207,3.2366,3.2048,3.2287,205897.0
2020-06-29 09:45:00,8.13,8.15,8.1,8.11,445693.0,3.2287,3.2366,3.2168,3.2207,445693.0
2020-06-29 09:50:00,8.11,8.15,8.08,8.14,143019.0,3.2207,3.2366,3.2088,3.2326,143019.0
2020-06-29 09:55:00,8.14,8.18,8.14,8.17,189593.0,3.2326,3.2485,3.2326,3.2446,189593.0
2020-06-29 10:00:00,8.18,8.23,8.17,8.22,121483.0,3.2485,3.2684,3.2446,3.2644,121483.0
2020-06-29 10:05:00,8.22,8.23,8.19,8.21,142235.0,3.2644,3.2684,3.2525,3.2604,142235.0
2020-06-29 10:10:00,8.21,8.26,8.18,8.26,169142.0,3.2604,3.2803,3.2485,3.2803,169142.0
2020-06-29 10:15:00,8.27,8.29,8.25,8.28,228230.0,3.2843,3.2922,3.2763,3.2882,228230.0
2020-06-29 10:20:00,8.28,8.29,8.24,8.29,203683.0,3.2882,3.2922,3.2724,3.2922,203683.0
2020-06-29 10:25:00,8.29,8.29,8.24,8.26,153316.0,3.2922,3.2922,3.2724,3.2803,153316.0
2020-06-29 10:30:00,8.26,8.29,8.25,8.26,198925.0,3.2803,3.2922,3.2763,3.2803,198925.0
2020-06-29 10:35:00,8.26,8.29,8.23,8.26,217521.0,3.2803,3.2922,3.2684,3.2803,217521.0
2020-06-29 10:40:00,8.27,8.27,8.23,8.26,95223.0,3.2843,3.2843,3.2684,3.2803,95223.0
2020-06-29 10:45:00,8.26,8.3,8.25,8.3,207268.0,3.2803,3.2962,3.2763,3.2962,207268.0
2020-06-29 10:50:00,8.29,8.32,8.26,8.27,178032.0,3.2922,3.3041,3.2803,3.2843,178032.0
2020-06-29 10:55:00,8.27,8.27,8.23,8.23,131068.0,3.2843,3.2843,3.2684,3.2684,131068.0
2020-06-29 11:00:00,8.24,8.25,8.21,8.21,239464.0,3.2724,3.2763,3.2604,3.2604,239464.0
2020-06-29 11:05:00,8.21,8.22,8.18,8.21,151390.0,3.2604,3.2644,3.2485,3.2604,151390.0
2020-06-29 11:10:00,8.21,8.21,8.17,8.18,54934.0,3.2604,3.2604,3.2446,3.2485,54934.0
2020-06-29 11:15:00,8.18,8.19,8.14,8.16,171871.0,3.2485,3.2525,3.2326,3.2406,171871.0
2020-06-29 11:20:00,8.16,8.22,8.15,8.21,129695.0,3.2406,3.2644,3.2366,3.2604,129695.0
2020-06-29 11:25:00,8.22,8.23,8.19,8.21,101547.0,3.2644,3.2684,3.2525,3.2604,101547.0
2020-06-29 11:30:00,8.2,8.22,8.18,8.18,346962.0,3.2565,3.2644,3.2485,3.2485,346962.0
2020-06-29 11:35:00,8.18,8.21,8.17,8.2,151564.0,3.2485,3.2604,3.2446,3.2565,151564.0
2020-06-29 11:40:00,8.2,8.22,8.19,8.21,111683.0,3.2565,3.2644,3.2525,3.2604,111683.0
2020-06-29 11:45:00,8.2,8.22,8.19,8.2,68974.0,3.2565,3.2644,3.2525,3.2565,68974.0
2020-06-29 11:50:00,8.21,8.21,8.19,8.19,67766.0,3.2604,3.2604,3.2525,3.2525,67766.0
2020-06-29 11:55:00,8.2,8.2,8.17,8.19,68048.0,3.2565,3.2565,3.2446,3.2525,68048.0
2020-06-29 12:00:00,8.19,8.21,8.18,8.2,151388.0,3.2525,3.2604,3.2485,3.2565,151388.0
2020-06-29 12:05:00,8.2,8.21,8.17,8.19,67936.0,3.2565,3.2604,3.2446,3.2525,67936.0
2020-06-29 12:10:00,8.19,8.21,8.18,8.2,77963.0,3.2525,3.2604,3.2485,3.2565,77963.0
2020-06-29 12:15:00,8.2,8.24,8.2,8.23,87465.0,3.2565,3.2724,3.2565,3.2684,87465.0
2020-06-29 12:20:00,8.23,8.26,8.23,8.25,88100.0,3.2684,3.2803,3.2684,3.2763,88100.0
2020-06-29 12:25:00,8.25,8.27,8.24,8.26,62680.0,3.2763,3.2843,3.2724,3.2803,62680.0
2020-06-29 12:30:00,8.26,8.29,8.26,8.29,34366.0,3.2803,3.2922,3.2803,3.2922,34366.0
2020-06-29 12:35:00,8.29,8.31,8.28,8.29,127835.0,3.2922,3.3002,3.2882,3.2922,127835.0
2020-06-29 12:40:00,8.29,8.3,8.29,8.29,79357.0,3.2922,3.2962,3.2922,3.2922,79357.0
2020-06-29 12:45:00,8.29,8.3,8.28,8.3,25110.0,3.2922,3.2962,3.2882,3.2962,25110.0
2020-06-29 12:50:00,8.3,8.31,8.29,8.29,51243.0,3.2962,3.3002,3.2922,3.2922,51243.0
2020-06-29 12:55:00,8.29,8.3,8.26,8.27,109154.0,3.2922,3.2962,3.2803,3.2843,109154.0
2020-06-29 13:00:00,8.27,8.28,8.25,8.26,38884.0,3.2843,3.2882,3.2763,3.2803,38884.0
2020-06-29 13:05:00,8.26,8.27,8.26,8.27,4417.0,3.2803,3.2843,3.2803,3.2843,4417.0
2020-06-29 13:10:00,8.27,8.28,8.25,8.26,189714.0,3.2843,3.2882,3.2763,3.2803,189714.0
2020-06-29 13:15:00,8.26,8.26,8.24,8.26,20088.0,3.2803,3.2803,3.2724,3.2803,20088.0
2020-06-29 13:20:00,8.26,8.28,8.25,8.28,36268.0,3.2803,3.2882,3.2763,3.2882,36268.0
2020-06-29 13:25:00,8.27,8.3,8.26,8.29,246097.0,3.2843,3.2962,3.2803,3.2922,246097.0
2020-06-29 13:30:00,8.29,8.3,8.27,8.28,94297.0,3.2922,3.2962,3.2843,3.2882,94297.0
2020-06-29 13:35:00,8.28,8.31,8.28,8.31,138825.0,3.2882,3.3002,3.2882,3.3002,138825.0
2020-06-29 13:40:00,8.31,8.32,8.3,8.3,158481.0,3.3002,3.3041,3.2962,3.2962,158481.0
2020-06-29 13:45:00,8.3,8.31,8.27,8.29,152391.0,3.2962,3.3002,3.2843,3.2922,152391.0
2020-06-29 13:50:00,8.29,8.3,8.28,8.29,25337.0,3.2922,3.2962,3.2882,3.2922,25337.0
2020-06-29 13:55:00,8.29,8.3,8.27,8.29,122155.0,3.2922,3.2962,3.2843,3.2922,122155.0
2020-06-29 14:00:00,8.29,8.32,8.29,8.32,93118.0,3.2922,3.3041,3.2922,3.3041,93118.0
2020-06-29 14:05:00,8.31,8.32,8.28,8.29,114373.0,3.3002,3.3041,3.2882,3.2922,114373.0
2020-06-29 14:10:00,8.28,8.3,8.28,8.29,32024.0,3.2882,3.2962,3.2882,3.2922,32024.0
2020-06-29 14:15:00,8.3,8.31,8.29,8.3,141107.0,3.2962,3.3002,3.2922,3.2962,141107.0
2020-06-29 14:20:00,8.3,8.33,8.29,8.32,103888.0,3.2962,3.3081,3.2922,3.3041,103888.0
2020-06-29 14:25:00,8.32,8.32,8.29,8.3,75421.0,3.3041,3.3041,3.2922,3.2962,75421.0
2020-06-29 14:30:00,8.3,8.3,8.28,8.29,97083.0,3.2962,3.2962,3.2882,3.2922,97083.0
2020-06-29 14:35:00,8.29,8.3,8.27,8.28,65741.0,3.2922,3.2962,3.2843,3.2882,65741.0
2020-06-29 14:40:00,8.28,8.3,8.27,8.3,26988.0,3.2882,3.2962,3.2843,3.2962,26988.0
2020-06-29 14:45:00,8.3,8.31,8.28,8.29,67044.0,3.2962,3.3002,3.2882,3.2922,67044.0
2020-06-29 14:50:00,8.29,8.29,8.27,8.29,67875.0,3.2922,3.2922,3.2843,3.2922,67875.0
2020-06-29 14:55:00,8.29,8.29,8.27,8.27,30846.0,3.2922,3.2922,3.2843,3.2843,30846.0
2020-06-29 15:00:00,8.27,8.28,8.23,8.24,125610.0,3.2843,3.2882,3.2684,3.2724,125610.0
2020-06-29 15:05:00,8.24,8.25,8.23,8.25,157686.0,3.2724,3.2763,3.2684,3.2763,157686.0
2020-06-29 15:10:00,8.25,8.26,8.24,8.26,193696.0,3.2763,3.2803,3.2724,3.2803,193696.0
2020-06-29 15:15:00,8.25,8.27,8.25,8.27,104470.0,3.2763,3.2843,3.2763,3.2843,104470.0
2020-06-29 15:20:00,8.27,8.27,8.25,8.27,52447.0,3.2843,3.2843,3.2763,3.2843,52447.0
2020-06-29 15:25:00,8.27,8.27,8.25,8.26,105382.0,3.2843,3.2843,3.2763,3.2803,105382.0
2020-06-29 15:30:00,8.26,8.28,8.25,8.28,157354.0,3.2803,3.2882,3.2763,3.2882,157354.0
2020-06-29 15:35:00,8.27,8.28,8.26,8.27,239585.0,3.2843,3.2882,3.2803,3.2843,239585.0
2020-06-29 15:40:00,8.28,8.28,8.24,8.25,306096.0,3.2882,3.2882,3.2724,3.2763,306096.0
2020-06-29 15:45:00,8.26,8.26,8.24,8.25,242272.0,3.2803,3.2803,3.2724,3.2763,242272.0
2020-06-29 15:50:00,8.26,8.28,8.25,8.28,414150.0,3.2803,3.2882,3.2763,3.2882,414150.0
2020-06-29 15:55:00,8.28,8.29,8.27,8.28,619637.0,3.2882,3.2922,3.2843,3.2882,619637.0
2020-06-30 09:30:00,8.12,8.14,8.08,8.09,345562.0,3.2247,3.2326,3.2088,3.2128,345562.0
2020-06-30 09:35:00,8.09,8.12,8.03,8.05,389937.0,3.2128,3.2247,3.189,3.1969,389937.0
2020-06-30 09:40:00,8.04,8.05,7.99,8.02,310966.0,3.1929,3.1969,3.1731,3.185,310966.0
2020-06-30 09:45:00,8.02,8.06,8.01,8.02,158494.0,3.185,3.2009,3.181,3.185,158494.0
2020-06-30 09:50:00,8.02,8.04,8.0,8.04,123043.0,3.185,3.1929,3.177,3.1929,123043.0
2020-06-30 09:55:00,8.05,8.05,8.01,8.04,319119.0,3.1969,3.1969,3.181,3.1929,319119.0
2020-06-30 10:00:00,8.04,8.08,8.03,8.05,152114.0,3.1929,3.2088,3.189,3.1969,152114.0
2020-06-30 10:05:00,8.05,8.09,8.04,8.07,223681.0,3.1969,3.2128,3.1929,3.2048,223681.0
2020-06-30 10:10:00,8.06,8.07,8.03,8.05,124377.0,3.2009,3.2048,3.189,3.1969,124377.0
2020-06-30 10:15:00,8.05,8.06,8.03,8.05,228536.0,3.1969,3.2009,3.189,3.1969,228536.0
2020-06-30 10:20:00,8.05,8.1,8.05,8.09,50775.0,3.1969,3.2168,3.1969,3.2128,50775.0
2020-06-30 10:25:00,8.09,8.11,8.05,8.07,102939.0,3.2128,3.2207,3.1969,3.2048,102939.0
2020-06-30 10:30:00,8.07,8.09,8.06,8.09,93858.0,3.2048,3.2128,3.2009,3.2128,93858.0
2020-06-30 10:35:00,8.09,8.1,8.06,8.08,123457.0,3.2128,3.2168,3.2009,3.2088,123457.0
2020-06-30 10:40:00,8.08,8.13,8.08,8.11,101771.0,3.2088,3.2287,3.2088,3.2207,101771.0
2020-06-30 10:45:00,8.11,8.16,8.11,8.16,120843.0,3.2207,3.2406,3.2207,3.2406,120843.0
2020-06-30 10:50:00,8.16,8.21,8.15,8.18,305076.0,3.2406,3.2604,3.2366,3.2485,305076.0
2020-06-30 10:55:00,8.19,8.21,8.17,8.19,267195.0,3.2525,3.2604,3.2446,3.2525,267195.0
2020-06-30 11:00:00,8.2,8.23,8.17,8.22,295906.0,3.2565,3.2684,3.2446,3.2644,295906.0
2020-06-30 11:05:00,8.22,8.23,8.19,8.21,225148.0,3.2644,3.2684,3.2525,3.2604,225148.0
2020-06-30 11:10:00,8.21,8.22,8.17,8.2,59195.0,3.2604,3.2644,3.2446,3.2565,59195.0
2020-06-30 11:15:00,8.2,8.21,8.17,8.2,64801.0,3.2565,3.2604,3.2446,3.2565,64801.0
2020-06-30 11:20:00,8.2,8.2,8.17,8.18,27648.0,3.2565,3.2565,3.2446,3.2485,27648.0
2020-06-30 11:25:00,8.18,8.19,8.15,8.17,155282.0,3.2485,3.2525,3.2366,3.2446,155282.0
2020-06-30 11:30:00,8.16,8.19,8.14,8.14,144406.0,3.2406,3.2525,3.2326,3.2326,144406.0
2020-06-30 11:35:00,8.14,8.16,8.14,8.14,228249.0,3.2326,3.2406,3.2326,3.2326,228249.0
2020-06-30 11:40:00,8.15,8.15,8.13,8.14,241803.0,3.2366,3.2366,3.2287,3.2326,241803.0
2020-06-30 11:45:00,8.14,8.17,8.14,8.15,128988.0,3.2326,3.2446,3.2326,3.2366,128988.0
2020-06-30 11:50:00,8.14,8.16,8.14,8.15,53582.0,3.2326,3.2406,3.2326,3.2366,53582.0
2020-06-30 11:55:00,8.14,8.16,8.14,8.14,37644.0,3.2326,3.2406,3.2326,3.2326,37644.0
2020-06-30 12:00:00,8.14,8.16,8.14,8.16,120639.0,3.2326,3.2406,3.2326,3.2406,120639.0
2020-06-30 12:05:00,8.15,8.2,8.15,8.19,146212.0,3.2366,3.2565,3.2366,3.2525,146212.0
2020-06-30 12:10:00,8.2,8.21,8.19,8.2,81286.0,3.2565,3.2604,3.2525,3.2565,81286.0
2020-06-30 12:15:00,8.2,8.22,8.19,8.2,161165.0,3.2565,3.2644,3.2525,3.2565,161165.0
2020-06-30 12:20:00,8.2,8.2,8.18,8.19,37808.0,3.2565,3.2565,3.2485,3.2525,37808.0
2020-06-30 12:25:00,8.2,8.2,8.18,8.19,31991.0,3.2565,3.2565,3.2485,3.2525,31991.0
2020-06-30 12:30:00,8.19,8.21,8.17,8.19,123714.0,3.2525,3.2604,3.2446,3.2525,123714.0
2020-06-30 12:35:00,8.19,8.22,8.18,8.21,188958.0,3.2525,3.2644,3.2485,3.2604,188958.0
2020-06-30 12:40:00,8.21,8.26,8.18,8.24,201712.0,3.2604,3.2803,3.2485,3.2724,201712.0
2020-06-30 12:45:00,8.24,8.26,8.22,8.22,138699.0,3.2724,3.2803,3.2644,3.2644,138699.0
2020-06-30 12:50:00,8.22,8.23,8.21,8.22,59045.0,3.2644,3.2684,3.2604,3.2644,59045.0
2020-06-30 12:55:00,8.22,8.23,8.2,8.2,39244.0,3.2644,3.2684,3.2565,3.2565,39244.0
2020-06-30 13:00:00,8.21,8.22,8.19,8.21,67019.0,3.2604,3.2644,3.2525,3.2604,67019.0
2020-06-30 13:05:00,8.21,8.21,8.19,8.2,139861.0,3.2604,3.2604,3.2525,3.2565,139861.0
2020-06-30 13:10:00,8.2,8.21,8.19,8.2,77289.0,3.2565,3.2604,3.2525,3.2565,77289.0
2020-06-30 13:15:00,8.2,8.22,8.19,8.22,110388.0,3.2565,3.2644,3.2525,3.2644,110388.0
2020-06-30 13:20:00,8.22,8.23,8.21,8.22,186220.0,3.2644,3.2684,3.2604,3.2644,186220.0
2020-06-30 13:25:00,8.21,8.25,8.21,8.25,110895.0,3.2604,3.2763,3.2604,3.2763,110895.0
2020-06-30 13:30:00,8.25,8.26,8.23,8.23,136105.0,3.2763,3.2803,3.2684,3.2684,136105.0
2020-06-30 13:35:00,8.24,8.26,8.22,8.26,39110.0,3.2724,3.2803,3.2644,3.2803,39110.0
2020-06-30 13:40:00,8.26,8.27,8.24,8.26,54302.0,3.2803,3.2843,3.2724,3.2803,54302.0
2020-06-30 13:45:00,8.25,8.26,8.24,8.25,52159.0,3.2763,3.2803,3.2724,3.2763,52159.0
2020-06-30 13:50:00,8.25,8.26,8.23,8.26,61119.0,3.2763,3.2803,3.2684,3.2803,61119.0
2020-06-30 13:55:00,8.26,8.28,8.26,8.28,46914.0,3.2803,3.2882,3.2803,3.2882,46914.0
2020-06-30 14:00:00,8.28,8.29,8.25,8.28,141180.0,3.2882,3.2922,3.2763,3.2882,141180.0
2020-06-30 14:05:00,8.29,8.31,8.28,8.29,228607.0,3.2922,3.3002,3.2882,3.2922,228607.0
2020-06-30 14:10:00,8.29,8.3,8.28,8.29,55728.0,3.2922,3.2962,3.2882,3.2922,55728.0
2020-06-30 14:15:00,8.29,8.3,8.27,8.29,73524.0,3.2922,3.2962,3.2843,3.2922,73524.0
2020-06-30 14:20:00,8.29,8.3,8.28,8.29,58417.0,3.2922,3.2962,3.2882,3.2922,58417.0
2020-06-30 14:25:00,8.29,8.33,8.29,8.33,184912.0,3.2922,3.3081,3.2922,3.3081,184912.0
2020-06-30 14:30:00,8.33,8.34,8.3,8.31,156922.0,3.3081,3.3121,3.2962,3.3002,156922.0
2020-06-30 14:35:00,8.3,8.32,8.3,8.3,47882.0,3.2962,3.3041,3.2962,3.2962,47882.0
2020-06-30 14:40:00,8.3,8.32,8.29,8.31,82802.0,3.2962,3.3041,3.2922,3.3002,82802.0
2020-06-30 14:45:00,8.31,8.32,8.3,8.32,48408.0,3.3002,3.3041,3.2962,3.3041,48408.0
2020-06-30 14:50:00,8.32,8.32,8.29,8.3,74177.0,3.3041,3.3041,3.2922,3.2962,74177.0
2020-06-30 14:55:00,8.31,8.31,8.29,8.29,82466.0,3.3002,3.3002,3.2922,3.2922,82466.0
2020-06-30 15:00:00,8.3,8.31,8.27,8.28,195829.0,3.2962,3.3002,3.2843,3.2882,195829.0
2020-06-30 15:05:00,8.28,8.29,8.26,8.27,92977.0,3.2882,3.2922,3.2803,3.2843,92977.0
2020-06-30 15:10:00,8.26,8.3,8.26,8.29,191732.0,3.2803,3.2962,3.2803,3.2922,191732.0
2020-06-30 15:15:00,8.29,8.32,8.28,8.31,153595.0,3.2922,3.3041,3.2882,3.3002,153595.0
2020-06-30 15:20:00,8.31,8.33,8.3,8.32,234756.0,3.3002,3.3081,3.2962,3.3041,234756.0
2020-06-30 15:25:00,8.32,8.32,8.29,8.29,544063.0,3.3041,3.3041,3.2922,3.2922,544063.0
2020-06-30 15:30:00,8.28,8.3,8.27,8.3,170339.0,3.2882,3.2962,3.2843,3.2962,170339.0
2020-06-30 15:35:00,8.29,8.31,8.29,8.3,222760.0,3.2922,3.3002,3.2922,3.2962,222760.0
2020-06-30 15:40:00,8.29,8.32,8.29,8.31,345702.0,3.2922,3.3041,3.2922,3.3002,345702.0
2020-06-30 15:45:00,8.32,8.32,8.28,8.29,304956.0,3.3041,3.3041,3.2882,3.2922,304956.0
2020-06-30 15:50:00,8.29,8.35,8.28,8.34,496164.0,3.2922,3.316,3.2882,3.3121,496164.0
2020-06-30 15:55:00,8.35,8.35,8.25,8.28,2121237.0,3.316,3.316,3.2763,3.2882,2121237.0
2020-07-01 09:30:00,8.37,8.48,8.35,8.47,598398.0,3.324,3.3677,3.316,3.3637,598398.0
2020-07-01 09:35:00,8.47,8.51,8.47,8.49,208771.0,3.3637,3.3796,3.3637,3.3716,208771.0
2020-07-01 09:40:00,8.49,8.58,8.49,8.54,526162.0,3.3716,3.4074,3.3716,3.3915,526162.0
2020-07-01 09:45:00,8.55,8.55,8.5,8.54,230729.0,3.3955,3.3955,3.3756,3.3915,230729.0
2020-07-01 09:50:00,8.55,8.57,8.51,8.52,210213.0,3.3955,3.4034,3.3796,3.3836,210213.0
2020-07-01 09:55:00,8.52,8.54,8.5,8.52,425368.0,3.3836,3.3915,3.3756,3.3836,425368.0
2020-07-01 10:00:00,8.52,8.59,8.52,8.52,605877.0,3.3836,3.4114,3.3836,3.3836,605877.0
2020-07-01 10:05:00,8.53,8.57,8.51,8.55,212117.0,3.3875,3.4034,3.3796,3.3955,212117.0
2020-07-01 10:10:00,8.55,8.6,8.55,8.58,185132.0,3.3955,3.4153,3.3955,3.4074,185132.0
2020-07-01 10:15:00,8.59,8.6,8.56,8.58,211886.0,3.4114,3.4153,3.3994,3.4074,211886.0
2020-07-01 10:20:00,8.58,8.61,8.55,8.57,523533.0,3.4074,3.4193,3.3955,3.4034,523533.0
2020-07-01 10:25:00,8.57,8.59,8.55,8.59,224012.0,3.4034,3.4114,3.3955,3.4114,224012.0
2020-07-01 10:30:00,8.59,8.61,8.54,8.55,543295.0,3.4114,3.4193,3.3915,3.3955,543295.0
2020-07-01 10:35:00,8.55,8.56,8.53,8.55,237322.0,3.3955,3.3994,3.3875,3.3955,237322.0
2020-07-01 10:40:00,8.55,8.57,8.51,8.53,257609.0,3.3955,3.4034,3.3796,3.3875,257609.0
2020-07-01 10:45:00,8.52,8.54,8.51,8.53,312080.0,3.3836,3.3915,3.3796,3.3875,312080.0
2020-07-01 10:50:00,8.52,8.54,8.51,8.53,161866.0,3.3836,3.3915,3.3796,3.3875,161866.0
2020-07-01 10:55:00,8.53,8.57,8.52,8.57,367818.0,3.3875,3.4034,3.3836,3.4034,367818.0
2020-07-01 11:00:00,8.57,8.58,8.52,8.53,177717.0,3.4034,3.4074,3.3836,3.3875,177717.0
2020-07-01 11:05:00,8.53,8.54,8.5,8.52,290175.0,3.3875,3.3915,3.3756,3.3836,290175.0
2020-07-01 11:10:00,8.51,8.53,8.49,8.53,271293.0,3.3796,3.3875,3.3716,3.3875,271293.0
2020-07-01 11:15:00,8.53,8.54,8.47,8.48,236670.0,3.3875,3.3915,3.3637,3.3677,236670.0
2020-07-01 11:20:00,8.48,8.5,8.47,8.48,138893.0,3.3677,3.3756,3.3637,3.3677,138893.0
2020-07-01 11:25:00,8.48,8.49,8.43,8.45,644216.0,3.3677,3.3716,3.3478,3.3558,644216.0
2020-07-01 11:30:00,8.45,8.48,8.44,8.47,264359.0,3.3558,3.3677,3.3518,3.3637,264359.0
2020-07-01 11:35:00,8.47,8.48,8.42,8.45,201702.0,3.3637,3.3677,3.3438,3.3558,201702.0
2020-07-01 11:40:00,8.45,8.48,8.45,8.47,139968.0,3.3558,3.3677,3.3558,3.3637,139968.0
2020-07-01 11:45:00,8.47,8.48,8.45,8.46,123840.0,3.3637,3.3677,3.3558,3.3597,123840.0
2020-07-01 11:50:00,8.45,8.48,8.45,8.47,157170.0,3.3558,3.3677,3.3558,3.3637,157170.0
2020-07-01 11:55:00,8.47,8.49,8.46,8.49,144434.0,3.3637,3.3716,3.3597,3.3716,144434.0
2020-07-01 12:00:00,8.49,8.49,8.42,8.43,229192.0,3.3716,3.3716,3.3438,3.3478,229192.0
2020-07-01 12:05:00,8.43,8.45,8.42,8.44,128665.0,3.3478,3.3558,3.3438,3.3518,128665.0
2020-07-01 12:10:00,8.45,8.5,8.44,8.5,145482.0,3.3558,3.3756,3.3518,3.3756,145482.0
2020-07-01 12:15:00,8.5,8.54,8.48,8.53,235999.0,3.3756,3.3915,3.3677,3.3875,235999.0
2020-07-01 12:20:00,8.53,8.54,8.52,8.53,293540.0,3.3875,3.3915,3.3836,3.3875,293540.0
2020-07-01 12:25:00,8.53,8.53,8.5,8.51,242236.0,3.3875,3.3875,3.3756,3.3796,242236.0
2020-07-01 12:30:00,8.51,8.52,8.49,8.51,199073.0,3.3796,3.3836,3.3716,3.3796,199073.0
2020-07-01 12:35:00,8.51,8.52,8.49,8.51,164117.0,3.3796,3.3836,3.3716,3.3796,164117.0
2020-07-01 12:40:00,8.51,8.52,8.49,8.5,134096.0,3.3796,3.3836,3.3716,3.3756,134096.0
2020-07-01 12:45:00,8.5,8.5,8.47,8.5,312429.0,3.3756,3.3756,3.3637,3.3756,312429.0
2020-07-01 12:50:00,8.5,8.52,8.49,8.49,193281.0,3.3756,3.3836,3.3716,3.3716,193281.0
2020-07-01 12:55:00,8.5,8.51,8.48,8.5,149452.0,3.3756,3.3796,3.3677,3.3756,149452.0
2020-07-01 13:00:00,8.5,8.5,8.48,8.49,115921.0,3.3756,3.3756,3.3677,3.3716,115921.0
2020-07-01 13:05:00,8.49,8.49,8.47,8.47,80462.0,3.3716,3.3716,3.3637,3.3637,80462.0
2020-07-01 13:10:00,8.47,8.48,8.47,8.48,8481.0,3.3637,3.3677,3.3637,3.3677,8481.0
2020-07-01 13:15:00,8.47,8.49,8.47,8.48,85605.0,3.3637,3.3716,3.3637,3.3677,85605.0
2020-07-01 13:20:00,8.47,8.5,8.47,8.49,89233.0,3.3637,3.3756,3.3637,3.3716,89233.0
2020-07-01 13:25:00,8.49,8.5,8.47,8.47,110331.0,3.3716,3.3756,3.3637,3.3637,110331.0
2020-07-01 13:30:00,8.47,8.48,8.46,8.47,143316.0,3.3637,3.3677,3.3597,3.3637,143316.0
2020-07-01 13:35:00,8.46,8.47,8.45,8.46,467713.0,3.3597,3.3637,3.3558,3.3597,467713.0
2020-07-01 13:40:00,8.46,8.46,8.42,8.43,118320.0,3.3597,3.3597,3.3438,3.3478,118320.0
2020-07-01 13:45:00,8.43,8.44,8.43,8.44,42583.0,3.3478,3.3518,3.3478,3.3518,42583.0
2020-07-01 13:50:00,8.44,8.44,8.42,8.43,238228.0,3.3518,3.3518,3.3438,3.3478,238228.0
2020-07-01 13:55:00,8.43,8.45,8.42,8.44,258038.0,3.3478,3.3558,3.3438,3.3518,258038.0
2020-07-01 14:00:00,8.44,8.47,8.43,8.46,302172.0,3.3518,3.3637,3.3478,3.3597,302172.0
2020-07-01 14:05:00,8.46,8.46,8.41,8.43,122285.0,3.3597,3.3597,3.3399,3.3478,122285.0
2020-07-01 14:10:00,8.43,8.45,8.42,8.44,174881.0,3.3478,3.3558,3.3438,3.3518,174881.0
2020-07-01 14:15:00,8.44,8.46,8.43,8.45,181342.0,3.3518,3.3597,3.3478,3.3558,181342.0
2020-07-01 14:20:00,8.45,8.46,8.41,8.42,184572.0,3.3558,3.3597,3.3399,3.3438,184572.0
2020-07-01 14:25:00,8.42,8.43,8.39,8.39,76642.0,3.3438,3.3478,3.3319,3.3319,76642.0
2020-07-01 14:30:00,8.4,8.41,8.38,8.38,251690.0,3.3359,3.3399,3.328,3.328,251690.0
2020-07-01 14:35:00,8.39,8.41,8.38,8.4,83754.0,3.3319,3.3399,3.328,3.3359,83754.0
2020-07-01 14:40:00,8.4,8.41,8.39,8.39,58539.0,3.3359,3.3399,3.3319,3.3319,58539.0
2020-07-01 14:45:00,8.39,8.41,8.38,8.39,74623.0,3.3319,3.3399,3.328,3.3319,74623.0
2020-07-01 14:50:00,8.39,8.4,8.36,8.39,187475.0,3.3319,3.3359,3.32,3.3319,187475.0
2020-07-01 14:55:00,8.39,8.41,8.39,8.41,100987.0,3.3319,3.3399,3.3319,3.3399,100987.0
2020-07-01 15:00:00,8.41,8.44,8.4,8.44,132475.0,3.3399,3.3518,3.3359,3.3518,132475.0
2020-07-01 15:05:00,8.44,8.44,8.41,8.41,126463.0,3.3518,3.3518,3.3399,3.3399,126463.0
2020-07-01 15:10:00,8.42,8.43,8.41,8.42,51408.0,3.3438,3.3478,3.3399,3.3438,51408.0
2020-07-01 15:15:00,8.42,8.44,8.41,8.44,93824.0,3.3438,3.3518,3.3399,3.3518,93824.0
2020-07-01 15:20:00,8.44,8.45,8.42,8.44,168488.0,3.3518,3.3558,3.3438,3.3518,168488.0
2020-07-01 15:25:00,8.44,8.46,8.44,8.45,187878.0,3.3518,3.3597,3.3518,3.3558,187878.0
2020-07-01 15:30:00,8.45,8.46,8.44,8.45,125873.0,3.3558,3.3597,3.3518,3.3558,125873.0
2020-07-01 15:35:00,8.45,8.45,8.43,8.45,190015.0,3.3558,3.3558,3.3478,3.3558,190015.0
2020-07-01 15:40:00,8.45,8.46,8.45,8.46,169625.0,3.3558,3.3597,3.3558,3.3597,169625.0
2020-07-01 15:45:00,8.46,8.48,8.45,8.46,563738.0,3.3597,3.3677,3.3558,3.3597,563738.0
2020-07-01 15:50:00,8.45,8.46,8.43,8.44,429289.0,3.3558,3.3597,3.3478,3.3518,429289.0
2020-07-01 15:55:00,8.43,8.46,8.43,8.45,952981.0,3.3478,3.3597,3.3478,3.3558,952981.0
2020-07-02 09:30:00,8.52,8.62,8.52,8.61,550859.0,3.3836,3.4233,3.3836,3.4193,550859.0
2020-07-02 09:35:00,8.62,8.62,8.55,8.55,321384.0,3.4233,3.4233,3.3955,3.3955,321384.0
2020-07-02 09:40:00,8.56,8.57,8.52,8.57,331055.0,3.3994,3.4034,3.3836,3.4034,331055.0
2020-07-02 09:45:00,8.58,8.64,8.56,8.63,234763.0,3.4074,3.4312,3.3994,3.4272,234763.0
2020-07-02 09:50:00,8.62,8.64,8.61,8.63,347710.0,3.4233,3.4312,3.4193,3.4272,347710.0
2020-07-02 09:55:00,8.63,8.66,8.63,8.63,281106.0,3.4272,3.4392,3.4272,3.4272,281106.0
2020-07-02 10:00:00,8.64,8.67,8.61,8.65,406940.0,3.4312,3.4431,3.4193,3.4352,406940.0
2020-07-02 10:05:00,8.65,8.69,8.65,8.66,314564.0,3.4352,3.4511,3.4352,3.4392,314564.0
2020-07-02 10:10:00,8.67,8.68,8.63,8.63,316245.0,3.4431,3.4471,3.4272,3.4272,316245.0
2020-07-02 10:15:00,8.64,8.65,8.59,8.6,196597.0,3.4312,3.4352,3.4114,3.4153,196597.0
2020-07-02 10:20:00,8.6,8.61,8.54,8.54,239832.0,3.4153,3.4193,3.3915,3.3915,239832.0
2020-07-02 10:25:00,8.54,8.55,8.5,8.51,456644.0,3.3915,3.3955,3.3756,3.3796,456644.0
2020-07-02 10:30:00,8.51,8.52,8.45,8.47,259698.0,3.3796,3.3836,3.3558,3.3637,259698.0
2020-07-02 10:35:00,8.47,8.51,8.47,8.51,511393.0,3.3637,3.3796,3.3637,3.3796,511393.0
2020-07-02 10:40:00,8.5,8.54,8.49,8.5,269609.0,3.3756,3.3915,3.3716,3.3756,269609.0
2020-07-02 10:45:00,8.5,8.51,8.48,8.48,222216.0,3.3756,3.3796,3.3677,3.3677,222216.0
2020-07-02 10:50:00,8.49,8.49,8.43,8.46,169798.0,3.3716,3.3716,3.3478,3.3597,169798.0
2020-07-02 10:55:00,8.46,8.47,8.43,8.44,184960.0,3.3597,3.3637,3.3478,3.3518,184960.0
2020-07-02 11:00:00,8.44,8.47,8.43,8.47,176162.0,3.3518,3.3637,3.3478,3.3637,176162.0
2020-07-02 11:05:00,8.47,8.49,8.46,8.49,204448.0,3.3637,3.3716,3.3597,3.3716,204448.0
2020-07-02 11:10:00,8.49,8.5,8.46,8.49,158107.0,3.3716,3.3756,3.3597,3.3716,158107.0
2020-07-02 11:15:00,8.49,8.51,8.47,8.5,169390.0,3.3716,3.3796,3.3637,3.3756,169390.0
2020-07-02 11:20:00,8.5,8.58,8.49,8.56,793306.0,3.3756,3.4074,3.3716,3.3994,793306.0
2020-07-02 11:25:00,8.56,8.57,8.55,8.57,236517.0,3.3994,3.4034,3.3955,3.4034,236517.0
2020-07-02 11:30:00,8.57,8.62,8.56,8.61,402986.0,3.4034,3.4233,3.3994,3.4193,402986.0
2020-07-02 11:35:00,8.6,8.61,8.58,8.59,441048.0,3.4153,3.4193,3.4074,3.4114,441048.0
2020-07-02 11:40:00,8.59,8.61,8.57,8.61,355638.0,3.4114,3.4193,3.4034,3.4193,355638.0
2020-07-02 11:45:00,8.61,8.61,8.58,8.58,174419.0,3.4193,3.4193,3.4074,3.4074,174419.0
2020-07-02 11:50:00,8.59,8.59,8.55,8.56,170790.0,3.4114,3.4114,3.3955,3.3994,170790.0
2020-07-02 11:55:00,8.57,8.58,8.56,8.58,74453.0,3.4034,3.4074,3.3994,3.4074,74453.0
2020-07-02 12:00:00,8.58,8.58,8.53,8.54,136025.0,3.4074,3.4074,3.3875,3.3915,136025.0
2020-07-02 12:05:00,8.54,8.57,8.54,8.57,141726.0,3.3915,3.4034,3.3915,3.4034,141726.0
2020-07-02 12:10:00,8.57,8.58,8.56,8.56,66344.0,3.4034,3.4074,3.3994,3.3994,66344.0
2020-07-02 12:15:00,8.57,8.57,8.54,8.56,159792.0,3.4034,3.4034,3.3915,3.3994,159792.0
2020-07-02 12:20:00,8.56,8.59,8.56,8.58,204459.0,3.3994,3.4114,3.3994,3.4074,204459.0
2020-07-02 12:25:00,8.59,8.61,8.58,8.6,143507.0,3.4114,3.4193,3.4074,3.4153,143507.0
2020-07-02 12:30:00,8.61,8.61,8.59,8.6,47023.0,3.4193,3.4193,3.4114,3.4153,47023.0
2020-07-02 12:35:00,8.6,8.6,8.57,8.59,217552.0,3.4153,3.4153,3.4034,3.4114,217552.0
2020-07-02 12:40:00,8.58,8.59,8.57,8.59,121558.0,3.4074,3.4114,3.4034,3.4114,121558.0
2020-07-02 12:45:00,8.59,8.59,8.57,8.58,80418.0,3.4114,3.4114,3.4034,3.4074,80418.0
2020-07-02 12:50:00,8.58,8.58,8.57,8.58,39194.0,3.4074,3.4074,3.4034,3.4074,39194.0
2020-07-02 12:55:00,8.58,8.59,8.57,8.58,135538.0,3.4074,3.4114,3.4034,3.4074,135538.0
2020-07-02 13:00:00,8.59,8.59,8.57,8.58,86912.0,3.4114,3.4114,3.4034,3.4074,86912.0
2020-07-02 13:05:00,8.58,8.59,8.57,8.58,128780.0,3.4074,3.4114,3.4034,3.4074,128780.0
2020-07-02 13:10:00,8.57,8.58,8.56,8.58,137353.0,3.4034,3.4074,3.3994,3.4074,137353.0
2020-07-02 13:15:00,8.58,8.58,8.56,8.56,31013.0,3.4074,3.4074,3.3994,3.3994,31013.0
2020-07-02 13:20:00,8.57,8.57,8.55,8.56,84782.0,3.4034,3.4034,3.3955,3.3994,84782.0
2020-07-02 13:25:00,8.56,8.59,8.56,8.58,141207.0,3.3994,3.4114,3.3994,3.4074,141207.0
2020-07-02 13:30:00,8.58,8.59,8.57,8.58,97503.0,3.4074,3.4114,3.4034,3.4074,97503.0
2020-07-02 13:35:00,8.59,8.59,8.56,8.56,141529.0,3.4114,3.4114,3.3994,3.3994,141529.0
2020-07-02 13:40:00,8.57,8.57,8.55,8.55,48320.0,3.4034,3.4034,3.3955,3.3955,48320.0
2020-07-02 13:45:00,8.55,8.57,8.55,8.57,74028.0,3.3955,3.4034,3.3955,3.4034,74028.0
2020-07-02 13:50:00,8.57,8.58,8.56,8.56,55609.0,3.4034,3.4074,3.3994,3.3994,55609.0
2020-07-02 13:55:00,8.57,8.57,8.53,8.54,61069.0,3.4034,3.4034,3.3875,3.3915,61069.0
2020-07-02 14:00:00,8.54,8.55,8.52,8.54,150309.0,3.3915,3.3955,3.3836,3.3915,150309.0
2020-07-02 14:05:00,8.53,8.54,8.5,8.51,180439.0,3.3875,3.3915,3.3756,3.3796,180439.0
2020-07-02 14:10:00,8.51,8.52,8.5,8.51,58961.0,3.3796,3.3836,3.3756,3.3796,58961.0
2020-07-02 14:15:00,8.51,8.51,8.49,8.5,62625.0,3.3796,3.3796,3.3716,3.3756,62625.0
2020-07-02 14:20:00,8.5,8.52,8.49,8.52,151298.0,3.3756,3.3836,3.3716,3.3836,151298.0
2020-07-02 14:25:00,8.52,8.53,8.5,8.52,179236.0,3.3836,3.3875,3.3756,3.3836,179236.0
2020-07-02 14:30:00,8.52,8.53,8.51,8.52,52695.0,3.3836,3.3875,3.3796,3.3836,52695.0
2020-07-02 14:35:00,8.52,8.53,8.51,8.53,32726.0,3.3836,3.3875,3.3796,3.3875,32726.0
2020-07-02 14:40:00,8.53,8.53,8.5,8.53,163433.0,3.3875,3.3875,3.3756,3.3875,163433.0
2020-07-02 14:45:00,8.52,8.53,8.51,8.52,153735.0,3.3836,3.3875,3.3796,3.3836,153735.0
2020-07-02 14:50:00,8.52,8.52,8.5,8.51,56595.0,3.3836,3.3836,3.3756,3.3796,56595.0
2020-07-02 14:55:00,8.51,8.52,8.5,8.52,257346.0,3.3796,3.3836,3.3756,3.3836,257346.0
2020-07-02 15:00:00,8.52,8.53,8.5,8.51,176772.0,3.3836,3.3875,3.3756,3.3796,176772.0
2020-07-02 15:05:00,8.51,8.52,8.5,8.52,70503.0,3.3796,3.3836,3.3756,3.3836,70503.0
2020-07-02 15:10:00,8.51,8.52,8.5,8.52,146659.0,3.3796,3.3836,3.3756,3.3836,146659.0
2020-07-02 15:15:00,8.52,8.52,8.51,8.52,44219.0,3.3836,3.3836,3.3796,3.3836,44219.0
2020-07-02 15:20:00,8.52,8.53,8.51,8.53,256641.0,3.3836,3.3875,3.3796,3.3875,256641.0
2020-07-02 15:25:00,8.53,8.54,8.51,8.52,505355.0,3.3875,3.3915,3.3796,3.3836,505355.0
2020-07-02 15:30:00,8.53,8.53,8.51,8.51,244109.0,3.3875,3.3875,3.3796,3.3796,244109.0
2020-07-02 15:35:00,8.52,8.52,8.5,8.52,255018.0,3.3836,3.3836,3.3756,3.3836,255018.0
2020-07-02 15:40:00,8.52,8.52,8.5,8.52,461051.0,3.3836,3.3836,3.3756,3.3836,461051.0
2020-07-02 15:45:00,8.52,8.52,8.5,8.5,352057.0,3.3836,3.3836,3.3756,3.3756,352057.0
2020-07-02 15:50:00,8.5,8.51,8.47,8.48,695455.0,3.3756,3.3796,3.3637,3.3677,695455.0
2020-07-02 15:55:00,8.47,8.48,8.45,8.48,941281.0,3.3637,3.3677,3.3558,3.3677,941281.0
2020-07-06 09:30:00,8.72,8.74,8.68,8.72,611090.0,3.463,3.4709,3.4471,3.463,611090.0
2020-07-06 09:35:00,8.73,8.78,8.72,8.73,546219.0,3.467,3.4868,3.463,3.467,546219.0
2020-07-06 09:40:00,8.73,8.81,8.71,8.81,347461.0,3.467,3.4987,3.459,3.4987,347461.0
2020-07-06 09:45:00,8.81,8.88,8.8,8.88,900838.0,3.4987,3.5265,3.4948,3.5265,900838.0
2020-07-06 09:50:00,8.88,8.93,8.84,8.86,766215.0,3.5265,3.5464,3.5106,3.5186,766215.0
2020-07-06 09:55:00,8.86,8.89,8.84,8.88,220501.0,3.5186,3.5305,3.5106,3.5265,220501.0
2020-07-06 10:00:00,8.88,8.9,8.82,8.83,391821.0,3.5265,3.5345,3.5027,3.5067,391821.0
2020-07-06 10:05:00,8.84,8.85,8.78,8.82,211829.0,3.5106,3.5146,3.4868,3.5027,211829.0
2020-07-06 10:10:00,8.82,8.84,8.78,8.78,167166.0,3.5027,3.5106,3.4868,3.4868,167166.0
2020-07-06 10:15:00,8.78,8.82,8.77,8.78,285943.0,3.4868,3.5027,3.4828,3.4868,285943.0
2020-07-06 10:20:00,8.78,8.8,8.76,8.77,346164.0,3.4868,3.4948,3.4789,3.4828,346164.0
2020-07-06 10:25:00,8.77,8.78,8.75,8.76,152135.0,3.4828,3.4868,3.4749,3.4789,152135.0
2020-07-06 10:30:00,8.75,8.75,8.72,8.74,312883.0,3.4749,3.4749,3.463,3.4709,312883.0
2020-07-06 10:35:00,8.74,8.78,8.73,8.78,133791.0,3.4709,3.4868,3.467,3.4868,133791.0
2020-07-06 10:40:00,8.78,8.82,8.78,8.82,146148.0,3.4868,3.5027,3.4868,3.5027,146148.0
2020-07-06 10:45:00,8.82,8.84,8.81,8.82,125962.0,3.5027,3.5106,3.4987,3.5027,125962.0
2020-07-06 10:50:00,8.82,8.83,8.78,8.79,295472.0,3.5027,3.5067,3.4868,3.4908,295472.0
2020-07-06 10:55:00,8.79,8.82,8.78,8.82,231301.0,3.4908,3.5027,3.4868,3.5027,231301.0
2020-07-06 11:00:00,8.82,8.83,8.78,8.79,369505.0,3.5027,3.5067,3.4868,3.4908,369505.0
2020-07-06 11:05:00,8.78,8.79,8.75,8.76,184221.0,3.4868,3.4908,3.4749,3.4789,184221.0
2020-07-06 11:10:00,8.76,8.78,8.74,8.76,244667.0,3.4789,3.4868,3.4709,3.4789,244667.0
2020-07-06 11:15:00,8.76,8.77,8.75,8.76,110222.0,3.4789,3.4828,3.4749,3.4789,110222.0
2020-07-06 11:20:00,8.76,8.76,8.75,8.76,27279.0,3.4789,3.4789,3.4749,3.4789,27279.0
2020-07-06 11:25:00,8.76,8.81,8.76,8.8,219676.0,3.4789,3.4987,3.4789,3.4948,219676.0
2020-07-06 11:30:00,8.79,8.81,8.78,8.79,81004.0,3.4908,3.4987,3.4868,3.4908,81004.0
2020-07-06 11:35:00,8.79,8.8,8.74,8.75,218646.0,3.4908,3.4948,3.4709,3.4749,218646.0
2020-07-06 11:40:00,8.75,8.75,8.72,8.72,163962.0,3.4749,3.4749,3.463,3.463,163962.0
2020-07-06 11:45:00,8.73,8.74,8.71,8.71,120859.0,3.467,3.4709,3.459,3.459,120859.0
2020-07-06 11:50:00,8.71,8.73,8.69,8.71,154134.0,3.459,3.467,3.4511,3.459,154134.0
2020-07-06 11:55:00,8.7,8.7,8.66,8.68,192417.0,3.455,3.455,3.4392,3.4471,192417.0
2020-07-06 12:00:00,8.68,8.68,8.66,8.67,107319.0,3.4471,3.4471,3.4392,3.4431,107319.0
2020-07-06 12:05:00,8.67,8.69,8.66,8.69,133953.0,3.4431,3.4511,3.4392,3.4511,133953.0
2020-07-06 12:10:00,8.68,8.71,8.67,8.68,178942.0,3.4471,3.459,3.4431,3.4471,178942.0
2020-07-06 12:15:00,8.68,8.71,8.68,8.71,103084.0,3.4471,3.459,3.4471,3.459,103084.0
2020-07-06 12:20:00,8.71,8.73,8.7,8.72,332390.0,3.459,3.467,3.455,3.463,332390.0
2020-07-06 12:25:00,8.72,8.73,8.71,8.72,29046.0,3.463,3.467,3.459,3.463,29046.0
2020-07-06 12:30:00,8.72,8.72,8.68,8.69,205828.0,3.463,3.463,3.4471,3.4511,205828.0
2020-07-06 12:35:00,8.7,8.71,8.69,8.71,82458.0,3.455,3.459,3.4511,3.459,82458.0
2020-07-06 12:40:00,8.71,8.72,8.69,8.7,79075.0,3.459,3.463,3.4511,3.455,79075.0
2020-07-06 12:45:00,8.7,8.71,8.69,8.71,115681.0,3.455,3.459,3.4511,3.459,115681.0
2020-07-06 12:50:00,8.72,8.72,8.7,8.71,74388.0,3.463,3.463,3.455,3.459,74388.0
2020-07-06 12:55:00,8.72,8.72,8.7,8.71,38014.0,3.463,3.463,3.455,3.459,38014.0
2020-07-06 13:00:00,8.71,8.71,8.67,8.68,83846.0,3.459,3.459,3.4431,3.4471,83846.0
2020-07-06 13:05:00,8.68,8.69,8.66,8.67,50679.0,3.4471,3.4511,3.4392,3.4431,50679.0
2020-07-06 13:10:00,8.67,8.68,8.66,8.68,85067.0,3.4431,3.4471,3.4392,3.4471,85067.0
2020-07-06 13:15:00,8.68,8.68,8.66,8.67,123596.0,3.4471,3.4471,3.4392,3.4431,123596.0
2020-07-06 13:20:00,8.67,8.68,8.65,8.67,102024.0,3.4431,3.4471,3.4352,3.4431,102024.0
2020-07-06 13:25:00,8.67,8.68,8.66,8.68,27615.0,3.4431,3.4471,3.4392,3.4471,27615.0
2020-07-06 13:30:00,8.68,8.69,8.65,8.66,140540.0,3.4471,3.4511,3.4352,3.4392,140540.0
2020-07-06 13:35:00,8.65,8.67,8.65,8.67,117550.0,3.4352,3.4431,3.4352,3.4431,117550.0
2020-07-06 13:40:00,8.67,8.69,8.66,8.66,79037.0,3.4431,3.4511,3.4392,3.4392,79037.0
2020-07-06 13:45:00,8.67,8.68,8.66,8.67,41518.0,3.4431,3.4471,3.4392,3.4431,41518.0
2020-07-06 13:50:00,8.67,8.68,8.66,8.68,47193.0,3.4431,3.4471,3.4392,3.4471,47193.0
2020-07-06 13:55:00,8.68,8.7,8.67,8.69,71244.0,3.4471,3.455,3.4431,3.4511,71244.0
2020-07-06 14:00:00,8.68,8.69,8.65,8.66,133060.0,3.4471,3.4511,3.4352,3.4392,133060.0
2020-07-06 14:05:00,8.66,8.66,8.63,8.64,159899.0,3.4392,3.4392,3.4272,3.4312,159899.0
2020-07-06 14:10:00,8.64,8.65,8.63,8.63,127540.0,3.4312,3.4352,3.4272,3.4272,127540.0
2020-07-06 14:15:00,8.64,8.64,8.62,8.62,97007.0,3.4312,3.4312,3.4233,3.4233,97007.0
2020-07-06 14:20:00,8.62,8.63,8.6,8.63,311593.0,3.4233,3.4272,3.4153,3.4272,311593.0
2020-07-06 14:25:00,8.63,8.64,8.61,8.62,251279.0,3.4272,3.4312,3.4193,3.4233,251279.0
2020-07-06 14:30:00,8.62,8.63,8.6,8.62,288169.0,3.4233,3.4272,3.4153,3.4233,288169.0
2020-07-06 14:35:00,8.62,8.63,8.6,8.62,121043.0,3.4233,3.4272,3.4153,3.4233,121043.0
2020-07-06 14:40:00,8.62,8.62,8.59,8.6,147393.0,3.4233,3.4233,3.4114,3.4153,147393.0
2020-07-06 14:45:00,8.59,8.6,8.58,8.59,100906.0,3.4114,3.4153,3.4074,3.4114,100906.0
2020-07-06 14:50:00,8.58,8.6,8.56,8.6,227660.0,3.4074,3.4153,3.3994,3.4153,227660.0
2020-07-06 14:55:00,8.6,8.61,8.59,8.6,119096.0,3.4153,3.4193,3.4114,3.4153,119096.0
2020-07-06 15:00:00,8.6,8.61,8.59,8.61,126200.0,3.4153,3.4193,3.4114,3.4193,126200.0
2020-07-06 15:05:00,8.61,8.64,8.61,8.64,312030.0,3.4193,3.4312,3.4193,3.4312,312030.0
2020-07-06 15:10:00,8.63,8.65,8.63,8.64,140421.0,3.4272,3.4352,3.4272,3.4312,140421.0
2020-07-06 15:15:00,8.64,8.65,8.62,8.64,166317.0,3.4312,3.4352,3.4233,3.4312,166317.0
2020-07-06 15:20:00,8.64,8.67,8.63,8.67,347379.0,3.4312,3.4431,3.4272,3.4431,347379.0
2020-07-06 15:25:00,8.66,8.69,8.66,8.69,237792.0,3.4392,3.4511,3.4392,3.4511,237792.0
2020-07-06 15:30:00,8.69,8.69,8.66,8.67,353986.0,3.4511,3.4511,3.4392,3.4431,353986.0
2020-07-06 15:35:00,8.66,8.68,8.64,8.64,829274.0,3.4392,3.4471,3.4312,3.4312,829274.0
2020-07-06 15:40:00,8.64,8.67,8.64,8.67,390760.0,3.4312,3.4431,3.4312,3.4431,390760.0
2020-07-06 15:45:00,8.67,8.69,8.66,8.68,725856.0,3.4431,3.4511,3.4392,3.4471,725856.0
2020-07-06 15:50:00,8.67,8.68,8.64,8.66,590472.0,3.4431,3.4471,3.4312,3.4392,590472.0
2020-07-06 15:55:00,8.65,8.68,8.64,8.68,1420803.0,3.4352,3.4471,3.4312,3.4471,1420803.0
2020-07-07 09:30:00,8.64,8.68,8.59,8.67,444033.0,3.4312,3.4471,3.4114,3.4431,444033.0
2020-07-07 09:35:00,8.67,8.7,8.66,8.67,512187.0,3.4431,3.455,3.4392,3.4431,512187.0
2020-07-07 09:40:00,8.67,8.69,8.64,8.65,182440.0,3.4431,3.4511,3.4312,3.4352,182440.0
2020-07-07 09:45:00,8.65,8.68,8.64,8.67,108384.0,3.4352,3.4471,3.4312,3.4431,108384.0
2020-07-07 09:50:00,8.66,8.66,8.62,8.64,192290.0,3.4392,3.4392,3.4233,3.4312,192290.0
2020-07-07 09:55:00,8.64,8.66,8.63,8.64,229673.0,3.4312,3.4392,3.4272,3.4312,229673.0
2020-07-07 10:00:00,8.64,8.7,8.63,8.7,240005.0,3.4312,3.455,3.4272,3.455,240005.0
2020-07-07 10:05:00,8.7,8.71,8.68,8.7,127480.0,3.455,3.459,3.4471,3.455,127480.0
2020-07-07 10:10:00,8.7,8.73,8.69,8.71,201025.0,3.455,3.467,3.4511,3.459,201025.0
2020-07-07 10:15:00,8.71,8.72,8.7,8.7,170997.0,3.459,3.463,3.455,3.455,170997.0
2020-07-07 10:20:00,8.7,8.72,8.69,8.72,254163.0,3.455,3.463,3.4511,3.463,254163.0
2020-07-07 10:25:00,8.72,8.73,8.67,8.68,185981.0,3.463,3.467,3.4431,3.4471,185981.0
2020-07-07 10:30:00,8.68,8.7,8.65,8.66,186452.0,3.4471,3.455,3.4352,3.4392,186452.0
2020-07-07 10:35:00,8.65,8.67,8.65,8.66,74113.0,3.4352,3.4431,3.4352,3.4392,74113.0
2020-07-07 10:40:00,8.66,8.66,8.63,8.64,198556.0,3.4392,3.4392,3.4272,3.4312,198556.0
2020-07-07 10:45:00,8.64,8.64,8.61,8.61,377896.0,3.4312,3.4312,3.4193,3.4193,377896.0
2020-07-07 10:50:00,8.61,8.62,8.6,8.62,237420.0,3.4193,3.4233,3.4153,3.4233,237420.0
2020-07-07 10:55:00,8.62,8.64,8.61,8.64,92946.0,3.4233,3.4312,3.4193,3.4312,92946.0
2020-07-07 11:00:00,8.63,8.64,8.62,8.64,266353.0,3.4272,3.4312,3.4233,3.4312,266353.0
2020-07-07 11:05:00,8.64,8.65,8.6,8.61,186843.0,3.4312,3.4352,3.4153,3.4193,186843.0
2020-07-07 11:10:00,8.62,8.65,8.61,8.62,112054.0,3.4233,3.4352,3.4193,3.4233,112054.0
2020-07-07 11:15:00,8.62,8.68,8.62,8.68,101942.0,3.4233,3.4471,3.4233,3.4471,101942.0
2020-07-07 11:20:00,8.68,8.69,8.66,8.68,243644.0,3.4471,3.4511,3.4392,3.4471,243644.0
2020-07-07 11:25:00,8.68,8.68,8.64,8.65,126779.0,3.4471,3.4471,3.4312,3.4352,126779.0
2020-07-07 11:30:00,8.65,8.66,8.6,8.6,310987.0,3.4352,3.4392,3.4153,3.4153,310987.0
2020-07-07 11:35:00,8.61,8.61,8.57,8.58,349224.0,3.4193,3.4193,3.4034,3.4074,349224.0
2020-07-07 11:40:00,8.58,8.61,8.57,8.59,205490.0,3.4074,3.4193,3.4034,3.4114,205490.0
2020-07-07 11:45:00,8.59,8.59,8.54,8.57,184637.0,3.4114,3.4114,3.3915,3.4034,184637.0
2020-07-07 11:50:00,8.56,8.57,8.53,8.54,178509.0,3.3994,3.4034,3.3875,3.3915,178509.0
2020-07-07 11:55:00,8.54,8.55,8.51,8.52,212097.0,3.3915,3.3955,3.3796,3.3836,212097.0
2020-07-07 12:00:00,8.53,8.54,8.51,8.52,142398.0,3.3875,3.3915,3.3796,3.3836,142398.0
2020-07-07 12:05:00,8.52,8.54,8.5,8.52,289757.0,3.3836,3.3915,3.3756,3.3836,289757.0
2020-07-07 12:10:00,8.53,8.53,8.51,8.53,147388.0,3.3875,3.3875,3.3796,3.3875,147388.0
2020-07-07 12:15:00,8.53,8.53,8.51,8.51,327961.0,3.3875,3.3875,3.3796,3.3796,327961.0
2020-07-07 12:20:00,8.52,8.53,8.5,8.53,107502.0,3.3836,3.3875,3.3756,3.3875,107502.0
2020-07-07 12:25:00,8.53,8.54,8.52,8.53,248968.0,3.3875,3.3915,3.3836,3.3875,248968.0
2020-07-07 12:30:00,8.53,8.54,8.51,8.53,100537.0,3.3875,3.3915,3.3796,3.3875,100537.0
2020-07-07 12:35:00,8.53,8.53,8.5,8.51,101149.0,3.3875,3.3875,3.3756,3.3796,101149.0
2020-07-07 12:40:00,8.51,8.53,8.5,8.52,108871.0,3.3796,3.3875,3.3756,3.3836,108871.0
2020-07-07 12:45:00,8.52,8.53,8.51,8.53,59621.0,3.3836,3.3875,3.3796,3.3875,59621.0
2020-07-07 12:50:00,8.53,8.54,8.52,8.53,51665.0,3.3875,3.3915,3.3836,3.3875,51665.0
2020-07-07 12:55:00,8.53,8.55,8.52,8.55,56730.0,3.3875,3.3955,3.3836,3.3955,56730.0
2020-07-07 13:00:00,8.54,8.55,8.53,8.54,131771.0,3.3915,3.3955,3.3875,3.3915,131771.0
2020-07-07 13:05:00,8.54,8.55,8.52,8.53,121443.0,3.3915,3.3955,3.3836,3.3875,121443.0
2020-07-07 13:10:00,8.53,8.55,8.52,8.54,38841.0,3.3875,3.3955,3.3836,3.3915,38841.0
2020-07-07 13:15:00,8.54,8.56,8.54,8.55,117116.0,3.3915,3.3994,3.3915,3.3955,117116.0
2020-07-07 13:20:00,8.55,8.57,8.54,8.57,73564.0,3.3955,3.4034,3.3915,3.4034,73564.0
2020-07-07 13:25:00,8.57,8.58,8.55,8.58,131802.0,3.4034,3.4074,3.3955,3.4074,131802.0
2020-07-07 13:30:00,8.58,8.58,8.56,8.57,326896.0,3.4074,3.4074,3.3994,3.4034,326896.0
2020-07-07 13:35:00,8.57,8.57,8.54,8.55,287066.0,3.4034,3.4034,3.3915,3.3955,287066.0
2020-07-07 13:40:00,8.54,8.56,8.54,8.56,221174.0,3.3915,3.3994,3.3915,3.3994,221174.0
2020-07-07 13:45:00,8.56,8.57,8.55,8.55,171717.0,3.3994,3.4034,3.3955,3.3955,171717.0
2020-07-07 13:50:00,8.56,8.57,8.55,8.55,203103.0,3.3994,3.4034,3.3955,3.3955,203103.0
2020-07-07 13:55:00,8.55,8.59,8.55,8.59,249727.0,3.3955,3.4114,3.3955,3.4114,249727.0
2020-07-07 14:00:00,8.59,8.59,8.56,8.57,245888.0,3.4114,3.4114,3.3994,3.4034,245888.0
2020-07-07 14:05:00,8.57,8.59,8.55,8.59,92858.0,3.4034,3.4114,3.3955,3.4114,92858.0
2020-07-07 14:10:00,8.59,8.61,8.58,8.6,90784.0,3.4114,3.4193,3.4074,3.4153,90784.0
2020-07-07 14:15:00,8.6,8.6,8.57,8.59,67181.0,3.4153,3.4153,3.4034,3.4114,67181.0
2020-07-07 14:20:00,8.59,8.59,8.58,8.59,85433.0,3.4114,3.4114,3.4074,3.4114,85433.0
2020-07-07 14:25:00,8.59,8.6,8.58,8.6,58532.0,3.4114,3.4153,3.4074,3.4153,58532.0
2020-07-07 14:30:00,8.6,8.6,8.54,8.55,215497.0,3.4153,3.4153,3.3915,3.3955,215497.0
2020-07-07 14:35:00,8.54,8.56,8.53,8.54,224536.0,3.3915,3.3994,3.3875,3.3915,224536.0
2020-07-07 14:40:00,8.54,8.56,8.54,8.54,151336.0,3.3915,3.3994,3.3915,3.3915,151336.0
2020-07-07 14:45:00,8.54,8.58,8.54,8.57,162578.0,3.3915,3.4074,3.3915,3.4034,162578.0
2020-07-07 14:50:00,8.56,8.57,8.55,8.56,199905.0,3.3994,3.4034,3.3955,3.3994,199905.0
2020-07-07 14:55:00,8.55,8.59,8.55,8.58,146576.0,3.3955,3.4114,3.3955,3.4074,146576.0
2020-07-07 15:00:00,8.59,8.59,8.56,8.56,410145.0,3.4114,3.4114,3.3994,3.3994,410145.0
2020-07-07 15:05:00,8.57,8.58,8.54,8.55,152440.0,3.4034,3.4074,3.3915,3.3955,152440.0
2020-07-07 15:10:00,8.54,8.56,8.53,8.54,113539.0,3.3915,3.3994,3.3875,3.3915,113539.0
2020-07-07 15:15:00,8.53,8.54,8.52,8.54,307944.0,3.3875,3.3915,3.3836,3.3915,307944.0
2020-07-07 15:20:00,8.54,8.55,8.53,8.54,111739.0,3.3915,3.3955,3.3875,3.3915,111739.0
2020-07-07 15:25:00,8.54,8.55,8.53,8.55,171599.0,3.3915,3.3955,3.3875,3.3955,171599.0
2020-07-07 15:30:00,8.55,8.56,8.54,8.55,270263.0,3.3955,3.3994,3.3915,3.3955,270263.0
2020-07-07 15:35:00,8.55,8.55,8.51,8.52,175265.0,3.3955,3.3955,3.3796,3.3836,175265.0
2020-07-07 15:40:00,8.51,8.52,8.5,8.52,246544.0,3.3796,3.3836,3.3756,3.3836,246544.0
2020-07-07 15:45:00,8.51,8.52,8.49,8.5,640339.0,3.3796,3.3836,3.3716,3.3756,640339.0
2020-07-07 15:50:00,8.51,8.51,8.47,8.47,936127.0,3.3796,3.3796,3.3637,3.3637,936127.0
2020-07-07 15:55:00,8.48,8.48,8.45,8.46,1061517.0,3.3677,3.3677,3.3558,3.3597,1061517.0
2020-07-08 09:30:00,8.69,8.71,8.62,8.68,722443.0,3.4511,3.459,3.4233,3.4471,722443.0
2020-07-08 09:35:00,8.69,8.7,8.65,8.69,232744.0,3.4511,3.455,3.4352,3.4511,232744.0
2020-07-08 09:40:00,8.69,8.72,8.68,8.71,365699.0,3.4511,3.463,3.4471,3.459,365699.0
2020-07-08 09:45:00,8.71,8.75,8.7,8.75,230529.0,3.459,3.4749,3.455,3.4749,230529.0
2020-07-08 09:50:00,8.74,8.75,8.72,8.73,135761.0,3.4709,3.4749,3.463,3.467,135761.0
2020-07-08 09:55:00,8.73,8.74,8.72,8.73,150814.0,3.467,3.4709,3.463,3.467,150814.0
2020-07-08 10:00:00,8.73,8.75,8.73,8.74,78837.0,3.467,3.4749,3.467,3.4709,78837.0
2020-07-08 10:05:00,8.74,8.75,8.73,8.75,82009.0,3.4709,3.4749,3.467,3.4749,82009.0
2020-07-08 10:10:00,8.75,8.78,8.73,8.78,245777.0,3.4749,3.4868,3.467,3.4868,245777.0
2020-07-08 10:15:00,8.78,8.78,8.72,8.72,320989.0,3.4868,3.4868,3.463,3.463,320989.0
2020-07-08 10:20:00,8.73,8.73,8.7,8.71,86950.0,3.467,3.467,3.455,3.459,86950.0
2020-07-08 10:25:00,8.71,8.72,8.66,8.69,273797.0,3.459,3.463,3.4392,3.4511,273797.0
2020-07-08 10:30:00,8.68,8.69,8.66,8.69,319450.0,3.4471,3.4511,3.4392,3.4511,319450.0
2020-07-08 10:35:00,8.68,8.69,8.67,8.69,85068.0,3.4471,3.4511,3.4431,3.4511,85068.0
2020-07-08 10:40:00,8.69,8.7,8.65,8.67,149901.0,3.4511,3.455,3.4352,3.4431,149901.0
2020-07-08 10:45:00,8.67,8.69,8.65,8.68,103113.0,3.4431,3.4511,3.4352,3.4471,103113.0
2020-07-08 10:50:00,8.67,8.7,8.66,8.7,217418.0,3.4431,3.455,3.4392,3.455,217418.0
2020-07-08 10:55:00,8.69,8.7,8.66,8.67,127629.0,3.4511,3.455,3.4392,3.4431,127629.0
2020-07-08 11:00:00,8.68,8.68,8.63,8.63,142569.0,3.4471,3.4471,3.4272,3.4272,142569.0
2020-07-08 11:05:00,8.63,8.66,8.62,8.65,230400.0,3.4272,3.4392,3.4233,3.4352,230400.0
2020-07-08 11:10:00,8.65,8.67,8.64,8.67,107090.0,3.4352,3.4431,3.4312,3.4431,107090.0
2020-07-08 11:15:00,8.67,8.67,8.64,8.64,99352.0,3.4431,3.4431,3.4312,3.4312,99352.0
2020-07-08 11:20:00,8.64,8.65,8.61,8.62,224540.0,3.4312,3.4352,3.4193,3.4233,224540.0
2020-07-08 11:25:00,8.62,8.63,8.61,8.62,29998.0,3.4233,3.4272,3.4193,3.4233,29998.0
2020-07-08 11:30:00,8.63,8.66,8.63,8.66,154107.0,3.4272,3.4392,3.4272,3.4392,154107.0
2020-07-08 11:35:00,8.65,8.66,8.64,8.65,145356.0,3.4352,3.4392,3.4312,3.4352,145356.0
2020-07-08 11:40:00,8.66,8.67,8.64,8.67,123722.0,3.4392,3.4431,3.4312,3.4431,123722.0
2020-07-08 11:45:00,8.67,8.68,8.64,8.65,129954.0,3.4431,3.4471,3.4312,3.4352,129954.0
2020-07-08 11:50:00,8.65,8.67,8.64,8.67,113047.0,3.4352,3.4431,3.4312,3.4431,113047.0
2020-07-08 11:55:00,8.67,8.67,8.65,8.66,83415.0,3.4431,3.4431,3.4352,3.4392,83415.0
2020-07-08 12:00:00,8.66,8.66,8.64,8.65,107239.0,3.4392,3.4392,3.4312,3.4352,107239.0
2020-07-08 12:05:00,8.66,8.66,8.65,8.66,11744.0,3.4392,3.4392,3.4352,3.4392,11744.0
2020-07-08 12:10:00,8.66,8.69,8.65,8.68,241452.0,3.4392,3.4511,3.4352,3.4471,241452.0
2020-07-08 12:15:00,8.68,8.71,8.67,8.71,153299.0,3.4471,3.459,3.4431,3.459,153299.0
2020-07-08 12:20:00,8.71,8.72,8.69,8.71,394871.0,3.459,3.463,3.4511,3.459,394871.0
2020-07-08 12:25:00,8.71,8.73,8.7,8.71,132932.0,3.459,3.467,3.455,3.459,132932.0
2020-07-08 12:30:00,8.72,8.72,8.67,8.68,68974.0,3.463,3.463,3.4431,3.4471,68974.0
2020-07-08 12:35:00,8.68,8.69,8.67,8.69,85586.0,3.4471,3.4511,3.4431,3.4511,85586.0
2020-07-08 12:40:00,8.69,8.69,8.67,8.69,137947.0,3.4511,3.4511,3.4431,3.4511,137947.0
2020-07-08 12:45:00,8.69,8.71,8.68,8.7,220676.0,3.4511,3.459,3.4471,3.455,220676.0
2020-07-08 12:50:00,8.71,8.72,8.69,8.7,49238.0,3.459,3.463,3.4511,3.455,49238.0
2020-07-08 12:55:00,8.7,8.71,8.69,8.71,62612.0,3.455,3.459,3.4511,3.459,62612.0
2020-07-08 13:00:00,8.71,8.72,8.7,8.71,64846.0,3.459,3.463,3.455,3.459,64846.0
2020-07-08 13:05:00,8.71,8.71,8.7,8.7,69993.0,3.459,3.459,3.455,3.455,69993.0
2020-07-08 13:10:00,8.7,8.71,8.69,8.69,49467.0,3.455,3.459,3.4511,3.4511,49467.0
2020-07-08 13:15:00,8.7,8.7,8.69,8.7,22208.0,3.455,3.455,3.4511,3.455,22208.0
2020-07-08 13:20:00,8.69,8.7,8.68,8.68,59264.0,3.4511,3.455,3.4471,3.4471,59264.0
2020-07-08 13:25:00,8.69,8.69,8.66,8.67,141607.0,3.4511,3.4511,3.4392,3.4431,141607.0
2020-07-08 13:30:00,8.68,8.69,8.67,8.69,207960.0,3.4471,3.4511,3.4431,3.4511,207960.0
2020-07-08 13:35:00,8.68,8.69,8.67,8.68,104908.0,3.4471,3.4511,3.4431,3.4471,104908.0
2020-07-08 13:40:00,8.68,8.69,8.68,8.69,12929.0,3.4471,3.4511,3.4471,3.4511,12929.0
2020-07-08 13:45:00,8.69,8.69,8.67,8.69,92810.0,3.4511,3.4511,3.4431,3.4511,92810.0
2020-07-08 13:50:00,8.68,8.7,8.68,8.69,141904.0,3.4471,3.455,3.4471,3.4511,141904.0
2020-07-08 13:55:00,8.69,8.69,8.67,8.68,32180.0,3.4511,3.4511,3.4431,3.4471,32180.0
2020-07-08 14:00:00,8.68,8.7,8.67,8.68,184598.0,3.4471,3.455,3.4431,3.4471,184598.0
2020-07-08 14:05:00,8.69,8.71,8.68,8.7,35895.0,3.4511,3.459,3.4471,3.455,35895.0
2020-07-08 14:10:00,8.71,8.71,8.7,8.71,10700.0,3.459,3.459,3.455,3.459,10700.0
2020-07-08 14:15:00,8.71,8.73,8.7,8.72,57920.0,3.459,3.467,3.455,3.463,57920.0
2020-07-08 14:20:00,8.72,8.75,8.71,8.75,401755.0,3.463,3.4749,3.459,3.4749,401755.0
2020-07-08 14:25:00,8.75,8.75,8.73,8.74,43725.0,3.4749,3.4749,3.467,3.4709,43725.0
2020-07-08 14:30:00,8.74,8.74,8.71,8.73,190938.0,3.4709,3.4709,3.459,3.467,190938.0
2020-07-08 14:35:00,8.73,8.73,8.71,8.73,167685.0,3.467,3.467,3.459,3.467,167685.0
2020-07-08 14:40:00,8.73,8.73,8.7,8.71,68464.0,3.467,3.467,3.455,3.459,68464.0
2020-07-08 14:45:00,8.71,8.73,8.7,8.73,113407.0,3.459,3.467,3.455,3.467,113407.0
2020-07-08 14:50:00,8.73,8.75,8.72,8.73,161406.0,3.467,3.4749,3.463,3.467,161406.0
2020-07-08 14:55:00,8.73,8.74,8.71,8.72,280777.0,3.467,3.4709,3.459,3.463,280777.0
2020-07-08 15:00:00,8.72,8.73,8.72,8.72,98212.0,3.463,3.467,3.463,3.463,98212.0
2020-07-08 15:05:00,8.72,8.74,8.72,8.73,116309.0,3.463,3.4709,3.463,3.467,116309.0
2020-07-08 15:10:00,8.74,8.75,8.73,8.74,330142.0,3.4709,3.4749,3.467,3.4709,330142.0
2020-07-08 15:15:00,8.75,8.75,8.74,8.75,70344.0,3.4749,3.4749,3.4709,3.4749,70344.0
2020-07-08 15:20:00,8.75,8.77,8.74,8.77,348135.0,3.4749,3.4828,3.4709,3.4828,348135.0
2020-07-08 15:25:00,8.77,8.77,8.75,8.75,119792.0,3.4828,3.4828,3.4749,3.4749,119792.0
2020-07-08 15:30:00,8.75,8.77,8.75,8.77,185799.0,3.4749,3.4828,3.4749,3.4828,185799.0
2020-07-08 15:35:00,8.77,8.78,8.75,8.76,668917.0,3.4828,3.4868,3.4749,3.4789,668917.0
2020-07-08 15:40:00,8.76,8.76,8.75,8.76,68304.0,3.4789,3.4789,3.4749,3.4789,68304.0
2020-07-08 15:45:00,8.76,8.76,8.75,8.75,268110.0,3.4789,3.4789,3.4749,3.4749,268110.0
2020-07-08 15:50:00,8.76,8.77,8.75,8.77,236980.0,3.4789,3.4828,3.4749,3.4828,236980.0
2020-07-08 15:55:00,8.77,8.77,8.75,8.76,657871.0,3.4828,3.4828,3.4749,3.4789,657871.0
2020-07-09 09:30:00,8.88,8.88,8.82,8.85,441375.0,3.5265,3.5265,3.5027,3.5146,441375.0
2020-07-09 09:35:00,8.85,8.85,8.78,8.79,629608.0,3.5146,3.5146,3.4868,3.4908,629608.0
2020-07-09 09:40:00,8.8,8.82,8.78,8.78,259263.0,3.4948,3.5027,3.4868,3.4868,259263.0
2020-07-09 09:45:00,8.78,8.82,8.77,8.79,188373.0,3.4868,3.5027,3.4828,3.4908,188373.0
2020-07-09 09:50:00,8.79,8.8,8.75,8.78,165871.0,3.4908,3.4948,3.4749,3.4868,165871.0
2020-07-09 09:55:00,8.78,8.8,8.77,8.79,114940.0,3.4868,3.4948,3.4828,3.4908,114940.0
2020-07-09 10:00:00,8.78,8.83,8.78,8.83,130497.0,3.4868,3.5067,3.4868,3.5067,130497.0
2020-07-09 10:05:00,8.82,8.83,8.8,8.82,176547.0,3.5027,3.5067,3.4948,3.5027,176547.0
2020-07-09 10:10:00,8.82,8.83,8.78,8.78,145562.0,3.5027,3.5067,3.4868,3.4868,145562.0
2020-07-09 10:15:00,8.77,8.77,8.71,8.71,166470.0,3.4828,3.4828,3.459,3.459,166470.0
2020-07-09 10:20:00,8.71,8.78,8.71,8.75,102257.0,3.459,3.4868,3.459,3.4749,102257.0
2020-07-09 10:25:00,8.74,8.75,8.71,8.73,275586.0,3.4709,3.4749,3.459,3.467,275586.0
2020-07-09 10:30:00,8.72,8.74,8.71,8.71,117552.0,3.463,3.4709,3.459,3.459,117552.0
2020-07-09 10:35:00,8.72,8.72,8.67,8.69,247495.0,3.463,3.463,3.4431,3.4511,247495.0
2020-07-09 10:40:00,8.69,8.69,8.63,8.64,286909.0,3.4511,3.4511,3.4272,3.4312,286909.0
2020-07-09 10:45:00,8.64,8.69,8.64,8.67,199750.0,3.4312,3.4511,3.4312,3.4431,199750.0
2020-07-09 10:50:00,8.67,8.7,8.66,8.66,211548.0,3.4431,3.455,3.4392,3.4392,211548.0
2020-07-09 10:55:00,8.66,8.66,8.62,8.63,358897.0,3.4392,3.4392,3.4233,3.4272,358897.0
2020-07-09 11:00:00,8.62,8.64,8.58,8.6,169153.0,3.4233,3.4312,3.4074,3.4153,169153.0
2020-07-09 11:05:00,8.59,8.61,8.57,8.6,869992.0,3.4114,3.4193,3.4034,3.4153,869992.0
2020-07-09 11:10:00,8.6,8.6,8.59,8.6,115518.0,3.4153,3.4153,3.4114,3.4153,115518.0
2020-07-09 11:15:00,8.59,8.6,8.52,8.52,477695.0,3.4114,3.4153,3.3836,3.3836,477695.0
2020-07-09 11:20:00,8.52,8.54,8.5,8.54,361505.0,3.3836,3.3915,3.3756,3.3915,361505.0
2020-07-09 11:25:00,8.54,8.57,8.51,8.57,221730.0,3.3915,3.4034,3.3796,3.4034,221730.0
2020-07-09 11:30:00,8.56,8.61,8.56,8.59,281571.0,3.3994,3.4193,3.3994,3.4114,281571.0
2020-07-09 11:35:00,8.59,8.62,8.58,8.62,145905.0,3.4114,3.4233,3.4074,3.4233,145905.0
2020-07-09 11:40:00,8.61,8.62,8.57,8.59,325977.0,3.4193,3.4233,3.4034,3.4114,325977.0
2020-07-09 11:45:00,8.59,8.61,8.57,8.59,352796.0,3.4114,3.4193,3.4034,3.4114,352796.0
2020-07-09 11:50:00,8.59,8.61,8.58,8.6,81574.0,3.4114,3.4193,3.4074,3.4153,81574.0
2020-07-09 11:55:00,8.6,8.6,8.58,8.58,84681.0,3.4153,3.4153,3.4074,3.4074,84681.0
2020-07-09 12:00:00,8.58,8.63,8.58,8.62,101285.0,3.4074,3.4272,3.4074,3.4233,101285.0
2020-07-09 12:05:00,8.62,8.64,8.6,8.61,116294.0,3.4233,3.4312,3.4153,3.4193,116294.0
2020-07-09 12:10:00,8.61,8.62,8.58,8.59,135929.0,3.4193,3.4233,3.4074,3.4114,135929.0
2020-07-09 12:15:00,8.59,8.6,8.57,8.59,75974.0,3.4114,3.4153,3.4034,3.4114,75974.0
2020-07-09 12:20:00,8.58,8.58,8.56,8.58,70195.0,3.4074,3.4074,3.3994,3.4074,70195.0
2020-07-09 12:25:00,8.57,8.58,8.54,8.55,175129.0,3.4034,3.4074,3.3915,3.3955,175129.0
2020-07-09 12:30:00,8.55,8.55,8.52,8.54,138359.0,3.3955,3.3955,3.3836,3.3915,138359.0
2020-07-09 12:35:00,8.53,8.56,8.52,8.54,261484.0,3.3875,3.3994,3.3836,3.3915,261484.0
2020-07-09 12:40:00,8.54,8.55,8.53,8.54,50586.0,3.3915,3.3955,3.3875,3.3915,50586.0
2020-07-09 12:45:00,8.54,8.56,8.53,8.54,70690.0,3.3915,3.3994,3.3875,3.3915,70690.0
2020-07-09 12:50:00,8.54,8.55,8.53,8.54,168082.0,3.3915,3.3955,3.3875,3.3915,168082.0
2020-07-09 12:55:00,8.55,8.55,8.53,8.54,112417.0,3.3955,3.3955,3.3875,3.3915,112417.0
2020-07-09 13:00:00,8.54,8.55,8.53,8.55,257776.0,3.3915,3.3955,3.3875,3.3955,257776.0
2020-07-09 13:05:00,8.54,8.58,8.54,8.57,102417.0,3.3915,3.4074,3.3915,3.4034,102417.0
2020-07-09 13:10:00,8.58,8.58,8.55,8.57,87461.0,3.4074,3.4074,3.3955,3.4034,87461.0
2020-07-09 13:15:00,8.57,8.58,8.56,8.58,20262.0,3.4034,3.4074,3.3994,3.4074,20262.0
2020-07-09 13:20:00,8.58,8.58,8.54,8.55,164269.0,3.4074,3.4074,3.3915,3.3955,164269.0
2020-07-09 13:25:00,8.55,8.56,8.53,8.54,195220.0,3.3955,3.3994,3.3875,3.3915,195220.0
2020-07-09 13:30:00,8.55,8.55,8.53,8.53,156603.0,3.3955,3.3955,3.3875,3.3875,156603.0
2020-07-09 13:35:00,8.53,8.53,8.51,8.53,169287.0,3.3875,3.3875,3.3796,3.3875,169287.0
2020-07-09 13:40:00,8.53,8.55,8.51,8.52,151727.0,3.3875,3.3955,3.3796,3.3836,151727.0
2020-07-09 13:45:00,8.52,8.53,8.5,8.52,116128.0,3.3836,3.3875,3.3756,3.3836,116128.0
2020-07-09 13:50:00,8.51,8.52,8.49,8.5,192254.0,3.3796,3.3836,3.3716,3.3756,192254.0
2020-07-09 13:55:00,8.49,8.5,8.48,8.5,90431.0,3.3716,3.3756,3.3677,3.3756,90431.0
2020-07-09 14:00:00,8.5,8.5,8.48,8.5,193883.0,3.3756,3.3756,3.3677,3.3756,193883.0
2020-07-09 14:05:00,8.5,8.52,8.49,8.51,127444.0,3.3756,3.3836,3.3716,3.3796,127444.0
2020-07-09 14:10:00,8.51,8.51,8.5,8.51,16201.0,3.3796,3.3796,3.3756,3.3796,16201.0
2020-07-09 14:15:00,8.51,8.54,8.51,8.54,49110.0,3.3796,3.3915,3.3796,3.3915,49110.0
2020-07-09 14:20:00,8.54,8.55,8.52,8.52,321428.0,3.3915,3.3955,3.3836,3.3836,321428.0
2020-07-09 14:25:00,8.52,8.55,8.52,8.55,173532.0,3.3836,3.3955,3.3836,3.3955,173532.0
2020-07-09 14:30:00,8.54,8.55,8.53,8.53,44983.0,3.3915,3.3955,3.3875,3.3875,44983.0
2020-07-09 14:35:00,8.53,8.54,8.52,8.53,94510.0,3.3875,3.3915,3.3836,3.3875,94510.0
2020-07-09 14:40:00,8.53,8.54,8.51,8.52,142208.0,3.3875,3.3915,3.3796,3.3836,142208.0
2020-07-09 14:45:00,8.52,8.53,8.51,8.51,68722.0,3.3836,3.3875,3.3796,3.3796,68722.0
2020-07-09 14:50:00,8.51,8.52,8.5,8.5,97272.0,3.3796,3.3836,3.3756,3.3756,97272.0
2020-07-09 14:55:00,8.51,8.53,8.51,8.52,100622.0,3.3796,3.3875,3.3796,3.3836,100622.0
2020-07-09 15:00:00,8.52,8.54,8.51,8.53,248422.0,3.3836,3.3915,3.3796,3.3875,248422.0
2020-07-09 15:05:00,8.53,8.54,8.52,8.53,105456.0,3.3875,3.3915,3.3836,3.3875,105456.0
2020-07-09 15:10:00,8.53,8.55,8.52,8.54,167164.0,3.3875,3.3955,3.3836,3.3915,167164.0
2020-07-09 15:15:00,8.54,8.55,8.53,8.54,102326.0,3.3915,3.3955,3.3875,3.3915,102326.0
2020-07-09 15:20:00,8.54,8.55,8.51,8.53,136651.0,3.3915,3.3955,3.3796,3.3875,136651.0
2020-07-09 15:25:00,8.53,8.55,8.52,8.53,162795.0,3.3875,3.3955,3.3836,3.3875,162795.0
2020-07-09 15:30:00,8.53,8.53,8.5,8.52,295303.0,3.3875,3.3875,3.3756,3.3836,295303.0
2020-07-09 15:35:00,8.52,8.53,8.51,8.51,115541.0,3.3836,3.3875,3.3796,3.3796,115541.0
2020-07-09 15:40:00,8.51,8.52,8.5,8.52,150285.0,3.3796,3.3836,3.3756,3.3836,150285.0
2020-07-09 15:45:00,8.52,8.55,8.51,8.54,292414.0,3.3836,3.3955,3.3796,3.3915,292414.0
2020-07-09 15:50:00,8.55,8.55,8.53,8.53,533418.0,3.3955,3.3955,3.3875,3.3875,533418.0
2020-07-09 15:55:00,8.54,8.54,8.52,8.54,690853.0,3.3915,3.3915,3.3836,3.3915,690853.0
2020-07-10 09:30:00,8.49,8.52,8.45,8.45,437783.0,3.3716,3.3836,3.3558,3.3558,437783.0
2020-07-10 09:35:00,8.45,8.57,8.43,8.57,441969.0,3.3558,3.4034,3.3478,3.4034,441969.0
2020-07-10 09:40:00,8.57,8.59,8.55,8.58,228994.0,3.4034,3.4114,3.3955,3.4074,228994.0
2020-07-10 09:45:00,8.58,8.58,8.55,8.55,99216.0,3.4074,3.4074,3.3955,3.3955,99216.0
2020-07-10 09:50:00,8.55,8.58,8.52,8.55,158933.0,3.3955,3.4074,3.3836,3.3955,158933.0
2020-07-10 09:55:00,8.55,8.61,8.54,8.6,169381.0,3.3955,3.4193,3.3915,3.4153,169381.0
2020-07-10 10:00:00,8.59,8.6,8.55,8.56,59967.0,3.4114,3.4153,3.3955,3.3994,59967.0
2020-07-10 10:05:00,8.57,8.59,8.56,8.57,99198.0,3.4034,3.4114,3.3994,3.4034,99198.0
2020-07-10 10:10:00,8.56,8.62,8.56,8.61,83351.0,3.3994,3.4233,3.3994,3.4193,83351.0
2020-07-10 10:15:00,8.62,8.62,8.56,8.56,130022.0,3.4233,3.4233,3.3994,3.3994,130022.0
2020-07-10 10:20:00,8.57,8.58,8.54,8.55,238421.0,3.4034,3.4074,3.3915,3.3955,238421.0
2020-07-10 10:25:00,8.55,8.61,8.55,8.6,176709.0,3.3955,3.4193,3.3955,3.4153,176709.0
2020-07-10 10:30:00,8.6,8.63,8.59,8.61,102160.0,3.4153,3.4272,3.4114,3.4193,102160.0
2020-07-10 10:35:00,8.62,8.63,8.58,8.58,126013.0,3.4233,3.4272,3.4074,3.4074,126013.0
2020-07-10 10:40:00,8.59,8.63,8.58,8.62,116041.0,3.4114,3.4272,3.4074,3.4233,116041.0
2020-07-10 10:45:00,8.63,8.63,8.6,8.61,126464.0,3.4272,3.4272,3.4153,3.4193,126464.0
2020-07-10 10:50:00,8.62,8.62,8.58,8.6,35207.0,3.4233,3.4233,3.4074,3.4153,35207.0
2020-07-10 10:55:00,8.6,8.61,8.58,8.61,97453.0,3.4153,3.4193,3.4074,3.4193,97453.0
2020-07-10 11:00:00,8.6,8.61,8.58,8.59,66459.0,3.4153,3.4193,3.4074,3.4114,66459.0
2020-07-10 11:05:00,8.59,8.61,8.58,8.6,63755.0,3.4114,3.4193,3.4074,3.4153,63755.0
2020-07-10 11:10:00,8.6,8.61,8.57,8.58,80100.0,3.4153,3.4193,3.4034,3.4074,80100.0
2020-07-10 11:15:00,8.58,8.59,8.57,8.59,58681.0,3.4074,3.4114,3.4034,3.4114,58681.0
2020-07-10 11:20:00,8.58,8.61,8.58,8.59,215081.0,3.4074,3.4193,3.4074,3.4114,215081.0
2020-07-10 11:25:00,8.6,8.62,8.58,8.62,306535.0,3.4153,3.4233,3.4074,3.4233,306535.0
2020-07-10 11:30:00,8.62,8.62,8.59,8.6,148633.0,3.4233,3.4233,3.4114,3.4153,148633.0
2020-07-10 11:35:00,8.6,8.61,8.59,8.61,67144.0,3.4153,3.4193,3.4114,3.4193,67144.0
2020-07-10 11:40:00,8.61,8.63,8.6,8.62,53536.0,3.4193,3.4272,3.4153,3.4233,53536.0
2020-07-10 11:45:00,8.62,8.63,8.61,8.63,66217.0,3.4233,3.4272,3.4193,3.4272,66217.0
2020-07-10 11:50:00,8.62,8.63,8.62,8.63,87303.0,3.4233,3.4272,3.4233,3.4272,87303.0
2020-07-10 11:55:00,8.63,8.64,8.61,8.62,300692.0,3.4272,3.4312,3.4193,3.4233,300692.0
2020-07-10 12:00:00,8.63,8.63,8.6,8.62,100706.0,3.4272,3.4272,3.4153,3.4233,100706.0
2020-07-10 12:05:00,8.62,8.63,8.61,8.63,65063.0,3.4233,3.4272,3.4193,3.4272,65063.0
2020-07-10 12:10:00,8.62,8.63,8.61,8.62,41851.0,3.4233,3.4272,3.4193,3.4233,41851.0
2020-07-10 12:15:00,8.62,8.63,8.58,8.6,124916.0,3.4233,3.4272,3.4074,3.4153,124916.0
2020-07-10 12:20:00,8.6,8.61,8.59,8.59,24040.0,3.4153,3.4193,3.4114,3.4114,24040.0
2020-07-10 12:25:00,8.6,8.61,8.58,8.59,58674.0,3.4153,3.4193,3.4074,3.4114,58674.0
2020-07-10 12:30:00,8.59,8.6,8.58,8.6,91286.0,3.4114,3.4153,3.4074,3.4153,91286.0
2020-07-10 12:35:00,8.59,8.6,8.59,8.59,42211.0,3.4114,3.4153,3.4114,3.4114,42211.0
2020-07-10 12:40:00,8.59,8.6,8.58,8.6,102308.0,3.4114,3.4153,3.4074,3.4153,102308.0
2020-07-10 12:45:00,8.6,8.6,8.59,8.59,8652.0,3.4153,3.4153,3.4114,3.4114,8652.0
2020-07-10 12:50:00,8.6,8.61,8.59,8.6,104280.0,3.4153,3.4193,3.4114,3.4153,104280.0
2020-07-10 12:55:00,8.61,8.62,8.6,8.61,30019.0,3.4193,3.4233,3.4153,3.4193,30019.0
2020-07-10 13:00:00,8.61,8.62,8.6,8.61,82540.0,3.4193,3.4233,3.4153,3.4193,82540.0
2020-07-10 13:05:00,8.61,8.61,8.59,8.59,49414.0,3.4193,3.4193,3.4114,3.4114,49414.0
2020-07-10 13:10:00,8.59,8.6,8.58,8.6,106569.0,3.4114,3.4153,3.4074,3.4153,106569.0
2020-07-10 13:15:00,8.6,8.6,8.58,8.59,107147.0,3.4153,3.4153,3.4074,3.4114,107147.0
2020-07-10 13:20:00,8.59,8.6,8.58,8.59,86272.0,3.4114,3.4153,3.4074,3.4114,86272.0
2020-07-10 13:25:00,8.59,8.59,8.58,8.59,109266.0,3.4114,3.4114,3.4074,3.4114,109266.0
2020-07-10 13:30:00,8.59,8.59,8.57,8.58,33167.0,3.4114,3.4114,3.4034,3.4074,33167.0
2020-07-10 13:35:00,8.58,8.58,8.56,8.58,106015.0,3.4074,3.4074,3.3994,3.4074,106015.0
2020-07-10 13:40:00,8.58,8.61,8.57,8.61,104205.0,3.4074,3.4193,3.4034,3.4193,104205.0
2020-07-10 13:45:00,8.61,8.62,8.6,8.61,71901.0,3.4193,3.4233,3.4153,3.4193,71901.0
2020-07-10 13:50:00,8.62,8.63,8.61,8.62,52596.0,3.4233,3.4272,3.4193,3.4233,52596.0
2020-07-10 13:55:00,8.63,8.63,8.61,8.61,90394.0,3.4272,3.4272,3.4193,3.4193,90394.0
2020-07-10 14:00:00,8.61,8.63,8.61,8.62,64036.0,3.4193,3.4272,3.4193,3.4233,64036.0
2020-07-10 14:05:00,8.62,8.63,8.61,8.62,76928.0,3.4233,3.4272,3.4193,3.4233,76928.0
2020-07-10 14:10:00,8.62,8.63,8.61,8.62,111595.0,3.4233,3.4272,3.4193,3.4233,111595.0
2020-07-10 14:15:00,8.62,8.64,8.62,8.63,90677.0,3.4233,3.4312,3.4233,3.4272,90677.0
2020-07-10 14:20:00,8.64,8.64,8.62,8.63,193433.0,3.4312,3.4312,3.4233,3.4272,193433.0
2020-07-10 14:25:00,8.63,8.66,8.63,8.65,234217.0,3.4272,3.4392,3.4272,3.4352,234217.0
2020-07-10 14:30:00,8.66,8.66,8.65,8.66,82491.0,3.4392,3.4392,3.4352,3.4392,82491.0
2020-07-10 14:35:00,8.66,8.67,8.65,8.67,168953.0,3.4392,3.4431,3.4352,3.4431,168953.0
2020-07-10 14:40:00,8.67,8.7,8.66,8.68,530795.0,3.4431,3.455,3.4392,3.4471,530795.0
2020-07-10 14:45:00,8.68,8.68,8.65,8.66,63532.0,3.4471,3.4471,3.4352,3.4392,63532.0
2020-07-10 14:50:00,8.66,8.67,8.64,8.66,256223.0,3.4392,3.4431,3.4312,3.4392,256223.0
2020-07-10 14:55:00,8.66,8.67,8.65,8.66,182475.0,3.4392,3.4431,3.4352,3.4392,182475.0
2020-07-10 15:00:00,8.66,8.67,8.64,8.66,158828.0,3.4392,3.4431,3.4312,3.4392,158828.0
2020-07-10 15:05:00,8.67,8.67,8.63,8.64,93016.0,3.4431,3.4431,3.4272,3.4312,93016.0
2020-07-10 15:10:00,8.65,8.66,8.64,8.66,57756.0,3.4352,3.4392,3.4312,3.4392,57756.0
2020-07-10 15:15:00,8.65,8.69,8.65,8.69,447199.0,3.4352,3.4511,3.4352,3.4511,447199.0
2020-07-10 15:20:00,8.69,8.7,8.67,8.7,367238.0,3.4511,3.455,3.4431,3.455,367238.0
2020-07-10 15:25:00,8.69,8.7,8.68,8.68,250206.0,3.4511,3.455,3.4471,3.4471,250206.0
2020-07-10 15:30:00,8.68,8.69,8.66,8.68,499618.0,3.4471,3.4511,3.4392,3.4471,499618.0
2020-07-10 15:35:00,8.68,8.71,8.67,8.71,493280.0,3.4471,3.459,3.4431,3.459,493280.0
2020-07-10 15:40:00,8.71,8.71,8.68,8.68,210871.0,3.459,3.459,3.4471,3.4471,210871.0
2020-07-10 15:45:00,8.68,8.7,8.67,8.7,492664.0,3.4471,3.455,3.4431,3.455,492664.0
2020-07-10 15:50:00,8.69,8.7,8.67,8.69,405441.0,3.4511,3.455,3.4431,3.4511,405441.0
2020-07-10 15:55:00,8.68,8.7,8.67,8.7,862821.0,3.4471,3.455,3.4431,3.455,862821.0
2020-07-13 09:30:00,8.64,8.69,8.64,8.64,340972.0,3.4312,3.4511,3.4312,3.4312,340972.0
2020-07-13 09:35:00,8.65,8.67,8.59,8.6,370362.0,3.4352,3.4431,3.4114,3.4153,370362.0
2020-07-13 09:40:00,8.6,8.62,8.58,8.58,757426.0,3.4153,3.4233,3.4074,3.4074,757426.0
2020-07-13 09:45:00,8.59,8.59,8.56,8.58,176762.0,3.4114,3.4114,3.3994,3.4074,176762.0
2020-07-13 09:50:00,8.58,8.64,8.57,8.63,529488.0,3.4074,3.4312,3.4034,3.4272,529488.0
2020-07-13 09:55:00,8.62,8.65,8.61,8.62,171279.0,3.4233,3.4352,3.4193,3.4233,171279.0
2020-07-13 10:00:00,8.63,8.63,8.6,8.62,172568.0,3.4272,3.4272,3.4153,3.4233,172568.0
2020-07-13 10:05:00,8.62,8.65,8.61,8.65,115901.0,3.4233,3.4352,3.4193,3.4352,115901.0
2020-07-13 10:10:00,8.64,8.65,8.61,8.62,243000.0,3.4312,3.4352,3.4193,3.4233,243000.0
2020-07-13 10:15:00,8.62,8.64,8.62,8.63,172531.0,3.4233,3.4312,3.4233,3.4272,172531.0
2020-07-13 10:20:00,8.63,8.65,8.62,8.63,212017.0,3.4272,3.4352,3.4233,3.4272,212017.0
2020-07-13 10:25:00,8.63,8.64,8.63,8.63,45961.0,3.4272,3.4312,3.4272,3.4272,45961.0
2020-07-13 10:30:00,8.64,8.66,8.64,8.66,134024.0,3.4312,3.4392,3.4312,3.4392,134024.0
2020-07-13 10:35:00,8.66,8.66,8.62,8.62,199334.0,3.4392,3.4392,3.4233,3.4233,199334.0
2020-07-13 10:40:00,8.62,8.63,8.61,8.63,262109.0,3.4233,3.4272,3.4193,3.4272,262109.0
2020-07-13 10:45:00,8.62,8.64,8.61,8.63,120952.0,3.4233,3.4312,3.4193,3.4272,120952.0
2020-07-13 10:50:00,8.63,8.65,8.63,8.64,97220.0,3.4272,3.4352,3.4272,3.4312,97220.0
2020-07-13 10:55:00,8.64,8.68,8.64,8.68,28748.0,3.4312,3.4471,3.4312,3.4471,28748.0
2020-07-13 11:00:00,8.68,8.69,8.66,8.68,89986.0,3.4471,3.4511,3.4392,3.4471,89986.0
2020-07-13 11:05:00,8.67,8.68,8.66,8.68,109965.0,3.4431,3.4471,3.4392,3.4471,109965.0
2020-07-13 11:10:00,8.67,8.69,8.66,8.67,144334.0,3.4431,3.4511,3.4392,3.4431,144334.0
2020-07-13 11:15:00,8.67,8.68,8.66,8.68,306885.0,3.4431,3.4471,3.4392,3.4471,306885.0
2020-07-13 11:20:00,8.68,8.71,8.67,8.7,335876.0,3.4471,3.459,3.4431,3.455,335876.0
2020-07-13 11:25:00,8.7,8.71,8.67,8.68,190030.0,3.455,3.459,3.4431,3.4471,190030.0
2020-07-13 11:30:00,8.68,8.69,8.66,8.67,523656.0,3.4471,3.4511,3.4392,3.4431,523656.0
2020-07-13 11:35:00,8.66,8.67,8.66,8.67,269731.0,3.4392,3.4431,3.4392,3.4431,269731.0
2020-07-13 11:40:00,8.67,8.67,8.65,8.65,167400.0,3.4431,3.4431,3.4352,3.4352,167400.0
2020-07-13 11:45:00,8.66,8.67,8.64,8.67,238951.0,3.4392,3.4431,3.4312,3.4431,238951.0
2020-07-13 11:50:00,8.67,8.7,8.67,8.7,153899.0,3.4431,3.455,3.4431,3.455,153899.0
2020-07-13 11:55:00,8.7,8.7,8.68,8.68,149490.0,3.455,3.455,3.4471,3.4471,149490.0
2020-07-13 12:00:00,8.69,8.7,8.68,8.69,137565.0,3.4511,3.455,3.4471,3.4511,137565.0
2020-07-13 12:05:00,8.69,8.7,8.68,8.69,171894.0,3.4511,3.455,3.4471,3.4511,171894.0
2020-07-13 12:10:00,8.68,8.69,8.67,8.68,173352.0,3.4471,3.4511,3.4431,3.4471,173352.0
2020-07-13 12:15:00,8.67,8.69,8.67,8.69,372936.0,3.4431,3.4511,3.4431,3.4511,372936.0
2020-07-13 12:20:00,8.69,8.69,8.67,8.69,339807.0,3.4511,3.4511,3.4431,3.4511,339807.0
2020-07-13 12:25:00,8.68,8.7,8.68,8.7,86106.0,3.4471,3.455,3.4471,3.455,86106.0
2020-07-13 12:30:00,8.7,8.7,8.69,8.69,61881.0,3.455,3.455,3.4511,3.4511,61881.0
2020-07-13 12:35:00,8.69,8.7,8.68,8.69,155667.0,3.4511,3.455,3.4471,3.4511,155667.0
2020-07-13 12:40:00,8.69,8.71,8.68,8.71,191387.0,3.4511,3.459,3.4471,3.459,191387.0
2020-07-13 12:45:00,8.7,8.71,8.69,8.7,117256.0,3.455,3.459,3.4511,3.455,117256.0
2020-07-13 12:50:00,8.7,8.71,8.7,8.7,50964.0,3.455,3.459,3.455,3.455,50964.0
2020-07-13 12:55:00,8.7,8.72,8.7,8.72,249799.0,3.455,3.463,3.455,3.463,249799.0
2020-07-13 13:00:00,8.72,8.73,8.7,8.7,252221.0,3.463,3.467,3.455,3.455,252221.0
2020-07-13 13:05:00,8.7,8.71,8.69,8.7,109637.0,3.455,3.459,3.4511,3.455,109637.0
2020-07-13 13:10:00,8.71,8.73,8.7,8.72,162129.0,3.459,3.467,3.455,3.463,162129.0
2020-07-13 13:15:00,8.73,8.74,8.72,8.73,113546.0,3.467,3.4709,3.463,3.467,113546.0
2020-07-13 13:20:00,8.74,8.75,8.73,8.74,62944.0,3.4709,3.4749,3.467,3.4709,62944.0
2020-07-13 13:25:00,8.74,8.74,8.73,8.74,66799.0,3.4709,3.4709,3.467,3.4709,66799.0
2020-07-13 13:30:00,8.74,8.75,8.72,8.73,238043.0,3.4709,3.4749,3.463,3.467,238043.0
2020-07-13 13:35:00,8.73,8.73,8.71,8.73,107183.0,3.467,3.467,3.459,3.467,107183.0
2020-07-13 13:40:00,8.73,8.74,8.72,8.74,213247.0,3.467,3.4709,3.463,3.4709,213247.0
2020-07-13 13:45:00,8.74,8.74,8.72,8.74,92688.0,3.4709,3.4709,3.463,3.4709,92688.0
2020-07-13 13:50:00,8.74,8.74,8.72,8.72,85089.0,3.4709,3.4709,3.463,3.463,85089.0
2020-07-13 13:55:00,8.72,8.73,8.71,8.71,247141.0,3.463,3.467,3.459,3.459,247141.0
2020-07-13 14:00:00,8.71,8.71,8.69,8.7,154665.0,3.459,3.459,3.4511,3.455,154665.0
2020-07-13 14:05:00,8.7,8.71,8.66,8.67,64685.0,3.455,3.459,3.4392,3.4431,64685.0
2020-07-13 14:10:00,8.67,8.68,8.65,8.66,224157.0,3.4431,3.4471,3.4352,3.4392,224157.0
2020-07-13 14:15:00,8.65,8.67,8.65,8.67,163822.0,3.4352,3.4431,3.4352,3.4431,163822.0
2020-07-13 14:20:00,8.67,8.68,8.64,8.66,235599.0,3.4431,3.4471,3.4312,3.4392,235599.0
2020-07-13 14:25:00,8.65,8.67,8.64,8.66,127751.0,3.4352,3.4431,3.4312,3.4392,127751.0
2020-07-13 14:30:00,8.65,8.66,8.61,8.62,134631.0,3.4352,3.4392,3.4193,3.4233,134631.0
2020-07-13 14:35:00,8.62,8.65,8.61,8.64,374562.0,3.4233,3.4352,3.4193,3.4312,374562.0
2020-07-13 14:40:00,8.64,8.66,8.64,8.66,205730.0,3.4312,3.4392,3.4312,3.4392,205730.0
2020-07-13 14:45:00,8.66,8.68,8.64,8.67,189346.0,3.4392,3.4471,3.4312,3.4431,189346.0
2020-07-13 14:50:00,8.67,8.69,8.66,8.68,201126.0,3.4431,3.4511,3.4392,3.4471,201126.0
2020-07-13 14:55:00,8.68,8.68,8.65,8.66,64707.0,3.4471,3.4471,3.4352,3.4392,64707.0
2020-07-13 15:00:00,8.66,8.67,8.62,8.63,430296.0,3.4392,3.4431,3.4233,3.4272,430296.0
2020-07-13 15:05:00,8.63,8.63,8.59,8.61,269117.0,3.4272,3.4272,3.4114,3.4193,269117.0
2020-07-13 15:10:00,8.61,8.63,8.61,8.63,85561.0,3.4193,3.4272,3.4193,3.4272,85561.0
2020-07-13 15:15:00,8.63,8.63,8.61,8.62,165556.0,3.4272,3.4272,3.4193,3.4233,165556.0
2020-07-13 15:20:00,8.62,8.64,8.61,8.62,211588.0,3.4233,3.4312,3.4193,3.4233,211588.0
2020-07-13 15:25:00,8.62,8.63,8.59,8.59,225887.0,3.4233,3.4272,3.4114,3.4114,225887.0
2020-07-13 15:30:00,8.6,8.6,8.56,8.57,332606.0,3.4153,3.4153,3.3994,3.4034,332606.0
2020-07-13 15:35:00,8.57,8.59,8.56,8.57,687328.0,3.4034,3.4114,3.3994,3.4034,687328.0
2020-07-13 15:40:00,8.57,8.6,8.56,8.59,527171.0,3.4034,3.4153,3.3994,3.4114,527171.0
2020-07-13 15:45:00,8.59,8.59,8.52,8.53,931090.0,3.4114,3.4114,3.3836,3.3875,931090.0
2020-07-13 15:50:00,8.53,8.54,8.52,8.54,831823.0,3.3875,3.3915,3.3836,3.3915,831823.0
2020-07-13 15:55:00,8.54,8.54,8.51,8.52,1330316.0,3.3915,3.3915,3.3796,3.3836,1330316.0
2020-07-14 09:30:00,8.34,8.38,8.28,8.36,524175.0,3.3121,3.328,3.2882,3.32,524175.0
2020-07-14 09:35:00,8.36,8.42,8.35,8.41,256887.0,3.32,3.3438,3.316,3.3399,256887.0
2020-07-14 09:40:00,8.41,8.45,8.38,8.44,205065.0,3.3399,3.3558,3.328,3.3518,205065.0
2020-07-14 09:45:00,8.45,8.48,8.41,8.41,293333.0,3.3558,3.3677,3.3399,3.3399,293333.0
2020-07-14 09:50:00,8.42,8.45,8.39,8.44,231224.0,3.3438,3.3558,3.3319,3.3518,231224.0
2020-07-14 09:55:00,8.44,8.51,8.43,8.5,246642.0,3.3518,3.3796,3.3478,3.3756,246642.0
2020-07-14 10:00:00,8.51,8.52,8.47,8.47,234812.0,3.3796,3.3836,3.3637,3.3637,234812.0
2020-07-14 10:05:00,8.47,8.49,8.45,8.46,140824.0,3.3637,3.3716,3.3558,3.3597,140824.0
2020-07-14 10:10:00,8.45,8.49,8.45,8.49,187659.0,3.3558,3.3716,3.3558,3.3716,187659.0
2020-07-14 10:15:00,8.48,8.51,8.47,8.5,318228.0,3.3677,3.3796,3.3637,3.3756,318228.0
2020-07-14 10:20:00,8.49,8.55,8.49,8.53,121501.0,3.3716,3.3955,3.3716,3.3875,121501.0
2020-07-14 10:25:00,8.53,8.54,8.5,8.54,158245.0,3.3875,3.3915,3.3756,3.3915,158245.0
2020-07-14 10:30:00,8.54,8.58,8.54,8.57,258826.0,3.3915,3.4074,3.3915,3.4034,258826.0
2020-07-14 10:35:00,8.56,8.58,8.54,8.56,167255.0,3.3994,3.4074,3.3915,3.3994,167255.0
2020-07-14 10:40:00,8.56,8.59,8.55,8.57,183938.0,3.3994,3.4114,3.3955,3.4034,183938.0
2020-07-14 10:45:00,8.58,8.58,8.55,8.56,178495.0,3.4074,3.4074,3.3955,3.3994,178495.0
2020-07-14 10:50:00,8.56,8.57,8.54,8.55,150699.0,3.3994,3.4034,3.3915,3.3955,150699.0
2020-07-14 10:55:00,8.54,8.55,8.53,8.54,66628.0,3.3915,3.3955,3.3875,3.3915,66628.0
2020-07-14 11:00:00,8.55,8.59,8.53,8.57,402448.0,3.3955,3.4114,3.3875,3.4034,402448.0
2020-07-14 11:05:00,8.58,8.63,8.57,8.62,229911.0,3.4074,3.4272,3.4034,3.4233,229911.0
2020-07-14 11:10:00,8.62,8.65,8.62,8.64,265538.0,3.4233,3.4352,3.4233,3.4312,265538.0
2020-07-14 11:15:00,8.64,8.65,8.62,8.64,492483.0,3.4312,3.4352,3.4233,3.4312,492483.0
2020-07-14 11:20:00,8.63,8.65,8.63,8.64,63736.0,3.4272,3.4352,3.4272,3.4312,63736.0
2020-07-14 11:25:00,8.65,8.71,8.64,8.71,1294020.0,3.4352,3.459,3.4312,3.459,1294020.0
2020-07-14 11:30:00,8.71,8.75,8.67,8.75,595522.0,3.459,3.4749,3.4431,3.4749,595522.0
2020-07-14 11:35:00,8.75,8.79,8.73,8.73,1858348.0,3.4749,3.4908,3.467,3.467,1858348.0
2020-07-14 11:40:00,8.73,8.76,8.72,8.72,258012.0,3.467,3.4789,3.463,3.463,258012.0
2020-07-14 11:45:00,8.73,8.77,8.7,8.77,1058286.0,3.467,3.4828,3.455,3.4828,1058286.0
2020-07-14 11:50:00,8.76,8.79,8.75,8.76,422070.0,3.4789,3.4908,3.4749,3.4789,422070.0
2020-07-14 11:55:00,8.76,8.78,8.76,8.77,156825.0,3.4789,3.4868,3.4789,3.4828,156825.0
2020-07-14 12:00:00,8.77,8.78,8.75,8.77,159782.0,3.4828,3.4868,3.4749,3.4828,159782.0
2020-07-14 12:05:00,8.77,8.77,8.74,8.75,124009.0,3.4828,3.4828,3.4709,3.4749,124009.0
2020-07-14 12:10:00,8.75,8.76,8.73,8.74,88188.0,3.4749,3.4789,3.467,3.4709,88188.0
2020-07-14 12:15:00,8.73,8.77,8.73,8.76,124933.0,3.467,3.4828,3.467,3.4789,124933.0
2020-07-14 12:20:00,8.76,8.8,8.76,8.78,139169.0,3.4789,3.4948,3.4789,3.4868,139169.0
2020-07-14 12:25:00,8.78,8.78,8.75,8.77,161299.0,3.4868,3.4868,3.4749,3.4828,161299.0
2020-07-14 12:30:00,8.77,8.77,8.75,8.75,54202.0,3.4828,3.4828,3.4749,3.4749,54202.0
2020-07-14 12:35:00,8.75,8.76,8.75,8.75,26818.0,3.4749,3.4789,3.4749,3.4749,26818.0
2020-07-14 12:40:00,8.76,8.77,8.74,8.75,152088.0,3.4789,3.4828,3.4709,3.4749,152088.0
2020-07-14 12:45:00,8.75,8.78,8.75,8.77,149299.0,3.4749,3.4868,3.4749,3.4828,149299.0
2020-07-14 12:50:00,8.77,8.78,8.74,8.74,217800.0,3.4828,3.4868,3.4709,3.4709,217800.0
2020-07-14 12:55:00,8.75,8.75,8.72,8.74,68385.0,3.4749,3.4749,3.463,3.4709,68385.0
2020-07-14 13:00:00,8.74,8.75,8.72,8.72,60873.0,3.4709,3.4749,3.463,3.463,60873.0
2020-07-14 13:05:00,8.72,8.73,8.71,8.71,34593.0,3.463,3.467,3.459,3.459,34593.0
2020-07-14 13:10:00,8.72,8.73,8.71,8.73,79331.0,3.463,3.467,3.459,3.467,79331.0
2020-07-14 13:15:00,8.73,8.74,8.72,8.74,192328.0,3.467,3.4709,3.463,3.4709,192328.0
2020-07-14 13:20:00,8.73,8.76,8.73,8.75,91614.0,3.467,3.4789,3.467,3.4749,91614.0
2020-07-14 13:25:00,8.76,8.78,8.75,8.77,86578.0,3.4789,3.4868,3.4749,3.4828,86578.0
2020-07-14 13:30:00,8.76,8.78,8.75,8.78,30741.0,3.4789,3.4868,3.4749,3.4868,30741.0
2020-07-14 13:35:00,8.78,8.79,8.77,8.79,49552.0,3.4868,3.4908,3.4828,3.4908,49552.0
2020-07-14 13:40:00,8.79,8.81,8.78,8.8,104845.0,3.4908,3.4987,3.4868,3.4948,104845.0
2020-07-14 13:45:00,8.81,8.81,8.79,8.79,158734.0,3.4987,3.4987,3.4908,3.4908,158734.0
2020-07-14 13:50:00,8.79,8.81,8.78,8.8,205756.0,3.4908,3.4987,3.4868,3.4948,205756.0
2020-07-14 13:55:00,8.8,8.81,8.76,8.78,102886.0,3.4948,3.4987,3.4789,3.4868,102886.0
2020-07-14 14:00:00,8.78,8.81,8.77,8.8,207381.0,3.4868,3.4987,3.4828,3.4948,207381.0
2020-07-14 14:05:00,8.8,8.81,8.79,8.8,144810.0,3.4948,3.4987,3.4908,3.4948,144810.0
2020-07-14 14:10:00,8.8,8.83,8.8,8.81,145509.0,3.4948,3.5067,3.4948,3.4987,145509.0
2020-07-14 14:15:00,8.82,8.85,8.81,8.84,118380.0,3.5027,3.5146,3.4987,3.5106,118380.0
2020-07-14 14:20:00,8.83,8.87,8.83,8.87,288710.0,3.5067,3.5226,3.5067,3.5226,288710.0
2020-07-14 14:25:00,8.87,8.9,8.86,8.89,389550.0,3.5226,3.5345,3.5186,3.5305,389550.0
2020-07-14 14:30:00,8.89,8.91,8.89,8.89,165583.0,3.5305,3.5384,3.5305,3.5305,165583.0
2020-07-14 14:35:00,8.89,8.9,8.87,8.88,115652.0,3.5305,3.5345,3.5226,3.5265,115652.0
2020-07-14 14:40:00,8.88,8.89,8.87,8.89,171057.0,3.5265,3.5305,3.5226,3.5305,171057.0
2020-07-14 14:45:00,8.88,8.9,8.86,8.87,89848.0,3.5265,3.5345,3.5186,3.5226,89848.0
2020-07-14 14:50:00,8.87,8.9,8.86,8.89,29513.0,3.5226,3.5345,3.5186,3.5305,29513.0
2020-07-14 14:55:00,8.9,8.91,8.89,8.9,90028.0,3.5345,3.5384,3.5305,3.5345,90028.0
2020-07-14 15:00:00,8.9,8.91,8.89,8.9,95633.0,3.5345,3.5384,3.5305,3.5345,95633.0
2020-07-14 15:05:00,8.9,8.92,8.89,8.9,114682.0,3.5345,3.5424,3.5305,3.5345,114682.0
2020-07-14 15:10:00,8.9,8.91,8.89,8.89,90795.0,3.5345,3.5384,3.5305,3.5305,90795.0
2020-07-14 15:15:00,8.89,8.9,8.88,8.89,151930.0,3.5305,3.5345,3.5265,3.5305,151930.0
2020-07-14 15:20:00,8.89,8.93,8.89,8.91,214594.0,3.5305,3.5464,3.5305,3.5384,214594.0
2020-07-14 15:25:00,8.91,8.93,8.91,8.92,138715.0,3.5384,3.5464,3.5384,3.5424,138715.0
2020-07-14 15:30:00,8.92,8.94,8.91,8.92,172725.0,3.5424,3.5504,3.5384,3.5424,172725.0
2020-07-14 15:35:00,8.91,8.92,8.9,8.9,147421.0,3.5384,3.5424,3.5345,3.5345,147421.0
2020-07-14 15:40:00,8.9,8.91,8.88,8.88,340968.0,3.5345,3.5384,3.5265,3.5265,340968.0
2020-07-14 15:45:00,8.88,8.89,8.86,8.87,834267.0,3.5265,3.5305,3.5186,3.5226,834267.0
2020-07-14 15:50:00,8.86,8.88,8.85,8.86,752997.0,3.5186,3.5265,3.5146,3.5186,752997.0
2020-07-14 15:55:00,8.87,8.87,8.84,8.86,1156418.0,3.5226,3.5226,3.5106,3.5186,1156418.0
2020-07-15 09:30:00,9.02,9.06,9.0,9.04,649080.0,3.5821,3.598,3.5742,3.5901,649080.0
2020-07-15 09:35:00,9.03,9.08,8.97,8.99,232804.0,3.5861,3.6059,3.5623,3.5702,232804.0
2020-07-15 09:40:00,8.98,9.0,8.96,8.99,188172.0,3.5662,3.5742,3.5583,3.5702,188172.0
2020-07-15 09:45:00,8.99,9.0,8.94,8.94,170894.0,3.5702,3.5742,3.5504,3.5504,170894.0
2020-07-15 09:50:00,8.94,8.95,8.89,8.93,75233.0,3.5504,3.5543,3.5305,3.5464,75233.0
2020-07-15 09:55:00,8.93,8.95,8.9,8.91,216809.0,3.5464,3.5543,3.5345,3.5384,216809.0
2020-07-15 10:00:00,8.91,8.92,8.84,8.86,420520.0,3.5384,3.5424,3.5106,3.5186,420520.0
2020-07-15 10:05:00,8.86,8.91,8.83,8.91,152922.0,3.5186,3.5384,3.5067,3.5384,152922.0
2020-07-15 10:10:00,8.91,8.91,8.87,8.89,158703.0,3.5384,3.5384,3.5226,3.5305,158703.0
2020-07-15 10:15:00,8.88,8.91,8.87,8.91,150252.0,3.5265,3.5384,3.5226,3.5384,150252.0
2020-07-15 10:20:00,8.91,8.94,8.9,8.93,139882.0,3.5384,3.5504,3.5345,3.5464,139882.0
2020-07-15 10:25:00,8.93,8.97,8.92,8.96,53065.0,3.5464,3.5623,3.5424,3.5583,53065.0
2020-07-15 10:30:00,8.97,9.01,8.95,9.0,285091.0,3.5623,3.5781,3.5543,3.5742,285091.0
2020-07-15 10:35:00,9.01,9.02,8.99,9.0,132227.0,3.5781,3.5821,3.5702,3.5742,132227.0
2020-07-15 10:40:00,9.0,9.03,8.99,9.03,112343.0,3.5742,3.5861,3.5702,3.5861,112343.0
2020-07-15 10:45:00,9.03,9.05,9.02,9.03,146214.0,3.5861,3.594,3.5821,3.5861,146214.0
2020-07-15 10:50:00,9.02,9.03,9.0,9.01,154987.0,3.5821,3.5861,3.5742,3.5781,154987.0
2020-07-15 10:55:00,9.01,9.04,9.0,9.02,210268.0,3.5781,3.5901,3.5742,3.5821,210268.0
2020-07-15 11:00:00,9.02,9.03,8.97,8.97,118447.0,3.5821,3.5861,3.5623,3.5623,118447.0
2020-07-15 11:05:00,8.98,8.99,8.95,8.96,78342.0,3.5662,3.5702,3.5543,3.5583,78342.0
2020-07-15 11:10:00,8.96,8.97,8.94,8.96,163206.0,3.5583,3.5623,3.5504,3.5583,163206.0
2020-07-15 11:15:00,8.96,8.96,8.91,8.93,282557.0,3.5583,3.5583,3.5384,3.5464,282557.0
2020-07-15 11:20:00,8.93,8.93,8.88,8.88,135245.0,3.5464,3.5464,3.5265,3.5265,135245.0
2020-07-15 11:25:00,8.89,8.94,8.88,8.93,323997.0,3.5305,3.5504,3.5265,3.5464,323997.0
2020-07-15 11:30:00,8.93,8.93,8.91,8.92,119834.0,3.5464,3.5464,3.5384,3.5424,119834.0
2020-07-15 11:35:00,8.92,8.93,8.9,8.91,213785.0,3.5424,3.5464,3.5345,3.5384,213785.0
2020-07-15 11:40:00,8.9,8.93,8.9,8.93,106782.0,3.5345,3.5464,3.5345,3.5464,106782.0
2020-07-15 11:45:00,8.92,8.94,8.9,8.91,192323.0,3.5424,3.5504,3.5345,3.5384,192323.0
2020-07-15 11:50:00,8.91,8.92,8.9,8.92,72039.0,3.5384,3.5424,3.5345,3.5424,72039.0
2020-07-15 11:55:00,8.92,8.94,8.9,8.9,202497.0,3.5424,3.5504,3.5345,3.5345,202497.0
2020-07-15 12:00:00,8.91,8.92,8.89,8.9,342623.0,3.5384,3.5424,3.5305,3.5345,342623.0
2020-07-15 12:05:00,8.9,8.93,8.9,8.92,269368.0,3.5345,3.5464,3.5345,3.5424,269368.0
2020-07-15 12:10:00,8.92,8.92,8.89,8.9,126748.0,3.5424,3.5424,3.5305,3.5345,126748.0
2020-07-15 12:15:00,8.9,8.93,8.9,8.93,115264.0,3.5345,3.5464,3.5345,3.5464,115264.0
2020-07-15 12:20:00,8.92,8.93,8.89,8.89,217095.0,3.5424,3.5464,3.5305,3.5305,217095.0
2020-07-15 12:25:00,8.9,8.91,8.88,8.9,216201.0,3.5345,3.5384,3.5265,3.5345,216201.0
2020-07-15 12:30:00,8.89,8.9,8.86,8.89,366444.0,3.5305,3.5345,3.5186,3.5305,366444.0
2020-07-15 12:35:00,8.89,8.9,8.88,8.88,204974.0,3.5305,3.5345,3.5265,3.5265,204974.0
2020-07-15 12:40:00,8.88,8.89,8.85,8.87,140863.0,3.5265,3.5305,3.5146,3.5226,140863.0
2020-07-15 12:45:00,8.87,8.89,8.86,8.88,110657.0,3.5226,3.5305,3.5186,3.5265,110657.0
2020-07-15 12:50:00,8.89,8.91,8.88,8.91,62566.0,3.5305,3.5384,3.5265,3.5384,62566.0
2020-07-15 12:55:00,8.91,8.92,8.89,8.92,306980.0,3.5384,3.5424,3.5305,3.5424,306980.0
2020-07-15 13:00:00,8.92,8.94,8.91,8.93,107440.0,3.5424,3.5504,3.5384,3.5464,107440.0
2020-07-15 13:05:00,8.94,8.96,8.93,8.95,160319.0,3.5504,3.5583,3.5464,3.5543,160319.0
2020-07-15 13:10:00,8.95,8.96,8.93,8.94,81617.0,3.5543,3.5583,3.5464,3.5504,81617.0
2020-07-15 13:15:00,8.94,8.95,8.93,8.95,97500.0,3.5504,3.5543,3.5464,3.5543,97500.0
2020-07-15 13:20:00,8.95,8.96,8.94,8.95,31905.0,3.5543,3.5583,3.5504,3.5543,31905.0
2020-07-15 13:25:00,8.95,8.96,8.95,8.96,125399.0,3.5543,3.5583,3.5543,3.5583,125399.0
2020-07-15 13:30:00,8.96,8.96,8.94,8.96,109480.0,3.5583,3.5583,3.5504,3.5583,109480.0
2020-07-15 13:35:00,8.95,8.96,8.94,8.95,155642.0,3.5543,3.5583,3.5504,3.5543,155642.0
2020-07-15 13:40:00,8.95,8.96,8.94,8.96,76244.0,3.5543,3.5583,3.5504,3.5583,76244.0
2020-07-15 13:45:00,8.95,8.96,8.94,8.94,32945.0,3.5543,3.5583,3.5504,3.5504,32945.0
2020-07-15 13:50:00,8.94,8.95,8.93,8.93,108554.0,3.5504,3.5543,3.5464,3.5464,108554.0
2020-07-15 13:55:00,8.94,8.95,8.92,8.94,223918.0,3.5504,3.5543,3.5424,3.5504,223918.0
2020-07-15 14:00:00,8.95,8.96,8.93,8.96,230633.0,3.5543,3.5583,3.5464,3.5583,230633.0
2020-07-15 14:05:00,8.96,8.97,8.94,8.95,259581.0,3.5583,3.5623,3.5504,3.5543,259581.0
2020-07-15 14:10:00,8.95,8.98,8.95,8.96,286255.0,3.5543,3.5662,3.5543,3.5583,286255.0
2020-07-15 14:15:00,8.97,8.98,8.96,8.96,96652.0,3.5623,3.5662,3.5583,3.5583,96652.0
2020-07-15 14:20:00,8.96,8.98,8.95,8.97,235679.0,3.5583,3.5662,3.5543,3.5623,235679.0
2020-07-15 14:25:00,8.97,8.99,8.97,8.99,121618.0,3.5623,3.5702,3.5623,3.5702,121618.0
2020-07-15 14:30:00,8.99,9.0,8.98,9.0,35368.0,3.5702,3.5742,3.5662,3.5742,35368.0
2020-07-15 14:35:00,9.0,9.0,8.98,8.98,101579.0,3.5742,3.5742,3.5662,3.5662,101579.0
2020-07-15 14:40:00,8.99,9.0,8.98,9.0,158057.0,3.5702,3.5742,3.5662,3.5742,158057.0
2020-07-15 14:45:00,8.99,9.0,8.99,9.0,32523.0,3.5702,3.5742,3.5702,3.5742,32523.0
2020-07-15 14:50:00,9.0,9.0,8.97,8.97,434627.0,3.5742,3.5742,3.5623,3.5623,434627.0
2020-07-15 14:55:00,8.97,8.99,8.97,8.97,228645.0,3.5623,3.5702,3.5623,3.5623,228645.0
2020-07-15 15:00:00,8.97,8.98,8.96,8.97,195825.0,3.5623,3.5662,3.5583,3.5623,195825.0
2020-07-15 15:05:00,8.98,8.98,8.96,8.96,283675.0,3.5662,3.5662,3.5583,3.5583,283675.0
2020-07-15 15:10:00,8.96,8.97,8.95,8.95,141587.0,3.5583,3.5623,3.5543,3.5543,141587.0
2020-07-15 15:15:00,8.95,8.96,8.94,8.96,128260.0,3.5543,3.5583,3.5504,3.5583,128260.0
2020-07-15 15:20:00,8.96,8.97,8.95,8.96,485093.0,3.5583,3.5623,3.5543,3.5583,485093.0
2020-07-15 15:25:00,8.96,8.98,8.95,8.97,444328.0,3.5583,3.5662,3.5543,3.5623,444328.0
2020-07-15 15:30:00,8.97,8.98,8.97,8.97,306789.0,3.5623,3.5662,3.5623,3.5623,306789.0
2020-07-15 15:35:00,8.97,8.98,8.96,8.96,518183.0,3.5623,3.5662,3.5583,3.5583,518183.0
2020-07-15 15:40:00,8.96,8.97,8.96,8.96,582295.0,3.5583,3.5623,3.5583,3.5583,582295.0
2020-07-15 15:45:00,8.96,9.0,8.96,9.0,850007.0,3.5583,3.5742,3.5583,3.5742,850007.0
2020-07-15 15:50:00,8.99,9.0,8.95,8.96,630177.0,3.5702,3.5742,3.5543,3.5583,630177.0
2020-07-15 15:55:00,8.96,8.99,8.95,8.99,1155430.0,3.5583,3.5702,3.5543,3.5702,1155430.0
2020-07-16 09:30:00,8.9,8.9,8.85,8.87,525444.0,3.5345,3.5345,3.5146,3.5226,525444.0
2020-07-16 09:35:00,8.86,8.97,8.86,8.96,356741.0,3.5186,3.5623,3.5186,3.5583,356741.0
2020-07-16 09:40:00,8.95,8.97,8.92,8.95,188765.0,3.5543,3.5623,3.5424,3.5543,188765.0
2020-07-16 09:45:00,8.95,8.96,8.91,8.96,170637.0,3.5543,3.5583,3.5384,3.5583,170637.0
2020-07-16 09:50:00,8.96,9.0,8.95,8.97,209572.0,3.5583,3.5742,3.5543,3.5623,209572.0
2020-07-16 09:55:00,8.97,8.98,8.93,8.93,194814.0,3.5623,3.5662,3.5464,3.5464,194814.0
2020-07-16 10:00:00,8.94,8.96,8.87,8.88,540040.0,3.5504,3.5583,3.5226,3.5265,540040.0
2020-07-16 10:05:00,8.88,8.89,8.85,8.88,470127.0,3.5265,3.5305,3.5146,3.5265,470127.0
2020-07-16 10:10:00,8.88,8.9,8.87,8.89,364645.0,3.5265,3.5345,3.5226,3.5305,364645.0
2020-07-16 10:15:00,8.88,8.9,8.86,8.88,186884.0,3.5265,3.5345,3.5186,3.5265,186884.0
2020-07-16 10:20:00,8.88,8.92,8.88,8.92,162664.0,3.5265,3.5424,3.5265,3.5424,162664.0
2020-07-16 10:25:00,8.92,8.93,8.89,8.92,189457.0,3.5424,3.5464,3.5305,3.5424,189457.0
2020-07-16 10:30:00,8.91,8.92,8.88,8.9,144868.0,3.5384,3.5424,3.5265,3.5345,144868.0
2020-07-16 10:35:00,8.91,8.92,8.89,8.91,122849.0,3.5384,3.5424,3.5305,3.5384,122849.0
2020-07-16 10:40:00,8.91,8.93,8.89,8.89,213516.0,3.5384,3.5464,3.5305,3.5305,213516.0
2020-07-16 10:45:00,8.89,8.9,8.88,8.89,319408.0,3.5305,3.5345,3.5265,3.5305,319408.0
2020-07-16 10:50:00,8.89,8.91,8.87,8.9,177826.0,3.5305,3.5384,3.5226,3.5345,177826.0
2020-07-16 10:55:00,8.9,8.9,8.88,8.88,104118.0,3.5345,3.5345,3.5265,3.5265,104118.0
2020-07-16 11:00:00,8.89,8.89,8.87,8.88,125609.0,3.5305,3.5305,3.5226,3.5265,125609.0
2020-07-16 11:05:00,8.88,8.89,8.86,8.87,145891.0,3.5265,3.5305,3.5186,3.5226,145891.0
2020-07-16 11:10:00,8.87,8.9,8.87,8.89,105697.0,3.5226,3.5345,3.5226,3.5305,105697.0
2020-07-16 11:15:00,8.89,8.91,8.89,8.9,26264.0,3.5305,3.5384,3.5305,3.5345,26264.0
2020-07-16 11:20:00,8.91,8.92,8.89,8.92,171276.0,3.5384,3.5424,3.5305,3.5424,171276.0
2020-07-16 11:25:00,8.92,8.94,8.91,8.94,96842.0,3.5424,3.5504,3.5384,3.5504,96842.0
2020-07-16 11:30:00,8.93,8.95,8.92,8.94,97116.0,3.5464,3.5543,3.5424,3.5504,97116.0
2020-07-16 11:35:00,8.94,8.94,8.92,8.93,51073.0,3.5504,3.5504,3.5424,3.5464,51073.0
2020-07-16 11:40:00,8.92,8.93,8.9,8.9,75299.0,3.5424,3.5464,3.5345,3.5345,75299.0
2020-07-16 11:45:00,8.9,8.92,8.89,8.91,233202.0,3.5345,3.5424,3.5305,3.5384,233202.0
2020-07-16 11:50:00,8.91,8.92,8.9,8.91,103739.0,3.5384,3.5424,3.5345,3.5384,103739.0
2020-07-16 11:55:00,8.91,8.92,8.91,8.91,55284.0,3.5384,3.5424,3.5384,3.5384,55284.0
2020-07-16 12:00:00,8.92,8.92,8.9,8.91,61603.0,3.5424,3.5424,3.5345,3.5384,61603.0
2020-07-16 12:05:00,8.91,8.92,8.91,8.92,248546.0,3.5384,3.5424,3.5384,3.5424,248546.0
2020-07-16 12:10:00,8.92,8.92,8.9,8.9,68379.0,3.5424,3.5424,3.5345,3.5345,68379.0
2020-07-16 12:15:00,8.9,8.91,8.88,8.89,109947.0,3.5345,3.5384,3.5265,3.5305,109947.0
2020-07-16 12:20:00,8.89,8.9,8.86,8.88,401264.0,3.5305,3.5345,3.5186,3.5265,401264.0
2020-07-16 12:25:00,8.88,8.88,8.87,8.88,239964.0,3.5265,3.5265,3.5226,3.5265,239964.0
2020-07-16 12:30:00,8.88,8.89,8.87,8.88,243377.0,3.5265,3.5305,3.5226,3.5265,243377.0
2020-07-16 12:35:00,8.88,8.89,8.87,8.88,86987.0,3.5265,3.5305,3.5226,3.5265,86987.0
2020-07-16 12:40:00,8.88,8.91,8.87,8.9,254089.0,3.5265,3.5384,3.5226,3.5345,254089.0
2020-07-16 12:45:00,8.9,8.91,8.89,8.89,47912.0,3.5345,3.5384,3.5305,3.5305,47912.0
2020-07-16 12:50:00,8.89,8.9,8.86,8.87,165609.0,3.5305,3.5345,3.5186,3.5226,165609.0
2020-07-16 12:55:00,8.87,8.87,8.85,8.86,221214.0,3.5226,3.5226,3.5146,3.5186,221214.0
2020-07-16 13:00:00,8.86,8.87,8.85,8.85,122443.0,3.5186,3.5226,3.5146,3.5146,122443.0
2020-07-16 13:05:00,8.85,8.86,8.84,8.85,84310.0,3.5146,3.5186,3.5106,3.5146,84310.0
2020-07-16 13:10:00,8.84,8.87,8.84,8.86,205093.0,3.5106,3.5226,3.5106,3.5186,205093.0
2020-07-16 13:15:00,8.86,8.86,8.85,8.85,52734.0,3.5186,3.5186,3.5146,3.5146,52734.0
2020-07-16 13:20:00,8.86,8.86,8.83,8.84,59833.0,3.5186,3.5186,3.5067,3.5106,59833.0
2020-07-16 13:25:00,8.84,8.85,8.83,8.85,41275.0,3.5106,3.5146,3.5067,3.5146,41275.0
2020-07-16 13:30:00,8.85,8.85,8.83,8.84,103571.0,3.5146,3.5146,3.5067,3.5106,103571.0
2020-07-16 13:35:00,8.84,8.84,8.82,8.83,161511.0,3.5106,3.5106,3.5027,3.5067,161511.0
2020-07-16 13:40:00,8.84,8.84,8.83,8.84,37591.0,3.5106,3.5106,3.5067,3.5106,37591.0
2020-07-16 13:45:00,8.84,8.86,8.83,8.86,41891.0,3.5106,3.5186,3.5067,3.5186,41891.0
2020-07-16 13:50:00,8.86,8.88,8.85,8.88,124532.0,3.5186,3.5265,3.5146,3.5265,124532.0
2020-07-16 13:55:00,8.87,8.88,8.86,8.86,167785.0,3.5226,3.5265,3.5186,3.5186,167785.0
2020-07-16 14:00:00,8.86,8.89,8.85,8.88,61184.0,3.5186,3.5305,3.5146,3.5265,61184.0
2020-07-16 14:05:00,8.88,8.91,8.87,8.89,258659.0,3.5265,3.5384,3.5226,3.5305,258659.0
2020-07-16 14:10:00,8.89,8.9,8.88,8.89,155351.0,3.5305,3.5345,3.5265,3.5305,155351.0
2020-07-16 14:15:00,8.89,8.9,8.88,8.89,113823.0,3.5305,3.5345,3.5265,3.5305,113823.0
2020-07-16 14:20:00,8.89,8.9,8.88,8.89,101642.0,3.5305,3.5345,3.5265,3.5305,101642.0
2020-07-16 14:25:00,8.89,8.9,8.88,8.89,77233.0,3.5305,3.5345,3.5265,3.5305,77233.0
2020-07-16 14:30:00,8.89,8.9,8.87,8.88,101650.0,3.5305,3.5345,3.5226,3.5265,101650.0
2020-07-16 14:35:00,8.87,8.88,8.86,8.86,66444.0,3.5226,3.5265,3.5186,3.5186,66444.0
2020-07-16 14:40:00,8.86,8.89,8.86,8.88,286966.0,3.5186,3.5305,3.5186,3.5265,286966.0
2020-07-16 14:45:00,8.87,8.88,8.84,8.84,187511.0,3.5226,3.5265,3.5106,3.5106,187511.0
2020-07-16 14:50:00,8.85,8.85,8.82,8.83,45535.0,3.5146,3.5146,3.5027,3.5067,45535.0
2020-07-16 14:55:00,8.83,8.83,8.8,8.81,351131.0,3.5067,3.5067,3.4948,3.4987,351131.0
2020-07-16 15:00:00,8.81,8.83,8.8,8.82,275232.0,3.4987,3.5067,3.4948,3.5027,275232.0
2020-07-16 15:05:00,8.82,8.82,8.79,8.8,301688.0,3.5027,3.5027,3.4908,3.4948,301688.0
2020-07-16 15:10:00,8.8,8.81,8.78,8.79,168267.0,3.4948,3.4987,3.4868,3.4908,168267.0
2020-07-16 15:15:00,8.8,8.83,8.79,8.83,135054.0,3.4948,3.5067,3.4908,3.5067,135054.0
2020-07-16 15:20:00,8.83,8.83,8.81,8.83,174064.0,3.5067,3.5067,3.4987,3.5067,174064.0
2020-07-16 15:25:00,8.83,8.84,8.81,8.83,260715.0,3.5067,3.5106,3.4987,3.5067,260715.0
2020-07-16 15:30:00,8.83,8.84,8.82,8.83,167672.0,3.5067,3.5106,3.5027,3.5067,167672.0
2020-07-16 15:35:00,8.83,8.85,8.82,8.84,527364.0,3.5067,3.5146,3.5027,3.5106,527364.0
2020-07-16 15:40:00,8.84,8.84,8.8,8.8,446456.0,3.5106,3.5106,3.4948,3.4948,446456.0
2020-07-16 15:45:00,8.8,8.83,8.8,8.82,458308.0,3.4948,3.5067,3.4948,3.5027,458308.0
2020-07-16 15:50:00,8.81,8.85,8.81,8.85,699444.0,3.4987,3.5146,3.4987,3.5146,699444.0
2020-07-16 15:55:00,8.85,8.86,8.83,8.83,820365.0,3.5146,3.5186,3.5067,3.5067,820365.0
2020-07-17 09:30:00,8.97,8.99,8.92,8.99,529017.0,3.5623,3.5702,3.5424,3.5702,529017.0
2020-07-17 09:35:00,8.99,9.0,8.92,8.94,479663.0,3.5702,3.5742,3.5424,3.5504,479663.0
2020-07-17 09:40:00,8.93,8.94,8.91,8.94,135422.0,3.5464,3.5504,3.5384,3.5504,135422.0
2020-07-17 09:45:00,8.94,8.96,8.89,8.91,410806.0,3.5504,3.5583,3.5305,3.5384,410806.0
2020-07-17 09:50:00,8.91,8.95,8.9,8.92,234378.0,3.5384,3.5543,3.5345,3.5424,234378.0
2020-07-17 09:55:00,8.92,8.94,8.9,8.94,193633.0,3.5424,3.5504,3.5345,3.5504,193633.0
2020-07-17 10:00:00,8.93,8.94,8.89,8.91,141249.0,3.5464,3.5504,3.5305,3.5384,141249.0
2020-07-17 10:05:00,8.91,8.91,8.87,8.88,145128.0,3.5384,3.5384,3.5226,3.5265,145128.0
2020-07-17 10:10:00,8.88,8.88,8.85,8.86,265656.0,3.5265,3.5265,3.5146,3.5186,265656.0
2020-07-17 10:15:00,8.87,8.88,8.84,8.86,177508.0,3.5226,3.5265,3.5106,3.5186,177508.0
2020-07-17 10:20:00,8.86,8.86,8.83,8.84,292363.0,3.5186,3.5186,3.5067,3.5106,292363.0
2020-07-17 10:25:00,8.84,8.85,8.81,8.82,183144.0,3.5106,3.5146,3.4987,3.5027,183144.0
2020-07-17 10:30:00,8.82,8.83,8.8,8.82,238166.0,3.5027,3.5067,3.4948,3.5027,238166.0
2020-07-17 10:35:00,8.83,8.87,8.82,8.86,200712.0,3.5067,3.5226,3.5027,3.5186,200712.0
2020-07-17 10:40:00,8.86,8.87,8.84,8.84,180128.0,3.5186,3.5226,3.5106,3.5106,180128.0
2020-07-17 10:45:00,8.85,8.87,8.84,8.86,232603.0,3.5146,3.5226,3.5106,3.5186,232603.0
2020-07-17 10:50:00,8.87,8.89,8.86,8.88,199450.0,3.5226,3.5305,3.5186,3.5265,199450.0
2020-07-17 10:55:00,8.88,8.9,8.87,8.88,256419.0,3.5265,3.5345,3.5226,3.5265,256419.0
2020-07-17 11:00:00,8.88,8.89,8.84,8.86,210263.0,3.5265,3.5305,3.5106,3.5186,210263.0
2020-07-17 11:05:00,8.86,8.88,8.84,8.87,212217.0,3.5186,3.5265,3.5106,3.5226,212217.0
2020-07-17 11:10:00,8.88,8.89,8.87,8.88,101320.0,3.5265,3.5305,3.5226,3.5265,101320.0
2020-07-17 11:15:00,8.88,8.89,8.86,8.87,405659.0,3.5265,3.5305,3.5186,3.5226,405659.0
2020-07-17 11:20:00,8.88,8.88,8.87,8.87,118497.0,3.5265,3.5265,3.5226,3.5226,118497.0
2020-07-17 11:25:00,8.87,8.88,8.86,8.88,111963.0,3.5226,3.5265,3.5186,3.5265,111963.0
2020-07-17 11:30:00,8.88,8.89,8.86,8.87,258495.0,3.5265,3.5305,3.5186,3.5226,258495.0
2020-07-17 11:35:00,8.87,8.89,8.86,8.88,337285.0,3.5226,3.5305,3.5186,3.5265,337285.0
2020-07-17 11:40:00,8.88,8.89,8.87,8.88,115339.0,3.5265,3.5305,3.5226,3.5265,115339.0
2020-07-17 11:45:00,8.87,8.89,8.86,8.87,61107.0,3.5226,3.5305,3.5186,3.5226,61107.0
2020-07-17 11:50:00,8.87,8.87,8.86,8.87,69240.0,3.5226,3.5226,3.5186,3.5226,69240.0
2020-07-17 11:55:00,8.87,8.88,8.86,8.88,66171.0,3.5226,3.5265,3.5186,3.5265,66171.0
2020-07-17 12:00:00,8.88,8.89,8.87,8.88,195126.0,3.5265,3.5305,3.5226,3.5265,195126.0
2020-07-17 12:05:00,8.88,8.9,8.88,8.88,120540.0,3.5265,3.5345,3.5265,3.5265,120540.0
2020-07-17 12:10:00,8.88,8.88,8.85,8.87,324738.0,3.5265,3.5265,3.5146,3.5226,324738.0
2020-07-17 12:15:00,8.86,8.88,8.86,8.86,162860.0,3.5186,3.5265,3.5186,3.5186,162860.0
2020-07-17 12:20:00,8.87,8.88,8.86,8.87,206269.0,3.5226,3.5265,3.5186,3.5226,206269.0
2020-07-17 12:25:00,8.87,8.87,8.86,8.87,111304.0,3.5226,3.5226,3.5186,3.5226,111304.0
2020-07-17 12:30:00,8.87,8.89,8.86,8.88,120653.0,3.5226,3.5305,3.5186,3.5265,120653.0
2020-07-17 12:35:00,8.88,8.9,8.88,8.89,72093.0,3.5265,3.5345,3.5265,3.5305,72093.0
2020-07-17 12:40:00,8.9,8.9,8.86,8.87,290333.0,3.5345,3.5345,3.5186,3.5226,290333.0
2020-07-17 12:45:00,8.86,8.87,8.85,8.87,183257.0,3.5186,3.5226,3.5146,3.5226,183257.0
2020-07-17 12:50:00,8.87,8.87,8.84,8.84,283162.0,3.5226,3.5226,3.5106,3.5106,283162.0
2020-07-17 12:55:00,8.85,8.85,8.83,8.83,280933.0,3.5146,3.5146,3.5067,3.5067,280933.0
2020-07-17 13:00:00,8.83,8.84,8.82,8.83,159262.0,3.5067,3.5106,3.5027,3.5067,159262.0
2020-07-17 13:05:00,8.84,8.84,8.82,8.83,158152.0,3.5106,3.5106,3.5027,3.5067,158152.0
2020-07-17 13:10:00,8.83,8.84,8.82,8.84,106292.0,3.5067,3.5106,3.5027,3.5106,106292.0
2020-07-17 13:15:00,8.83,8.84,8.82,8.83,312020.0,3.5067,3.5106,3.5027,3.5067,312020.0
2020-07-17 13:20:00,8.82,8.85,8.82,8.84,104216.0,3.5027,3.5146,3.5027,3.5106,104216.0
2020-07-17 13:25:00,8.85,8.85,8.84,8.85,45957.0,3.5146,3.5146,3.5106,3.5146,45957.0
2020-07-17 13:30:00,8.84,8.85,8.83,8.83,139648.0,3.5106,3.5146,3.5067,3.5067,139648.0
2020-07-17 13:35:00,8.84,8.84,8.83,8.83,54591.0,3.5106,3.5106,3.5067,3.5067,54591.0
2020-07-17 13:40:00,8.84,8.85,8.83,8.85,116023.0,3.5106,3.5146,3.5067,3.5146,116023.0
2020-07-17 13:45:00,8.85,8.85,8.82,8.83,158194.0,3.5146,3.5146,3.5027,3.5067,158194.0
2020-07-17 13:50:00,8.83,8.83,8.82,8.83,61001.0,3.5067,3.5067,3.5027,3.5067,61001.0
2020-07-17 13:55:00,8.83,8.83,8.82,8.83,55780.0,3.5067,3.5067,3.5027,3.5067,55780.0
2020-07-17 14:00:00,8.82,8.83,8.81,8.81,184806.0,3.5027,3.5067,3.4987,3.4987,184806.0
2020-07-17 14:05:00,8.82,8.82,8.81,8.82,58113.0,3.5027,3.5027,3.4987,3.5027,58113.0
2020-07-17 14:10:00,8.81,8.83,8.8,8.8,226239.0,3.4987,3.5067,3.4948,3.4948,226239.0
2020-07-17 14:15:00,8.81,8.81,8.79,8.79,120635.0,3.4987,3.4987,3.4908,3.4908,120635.0
2020-07-17 14:20:00,8.8,8.8,8.77,8.78,259255.0,3.4948,3.4948,3.4828,3.4868,259255.0
2020-07-17 14:25:00,8.79,8.79,8.77,8.78,126409.0,3.4908,3.4908,3.4828,3.4868,126409.0
2020-07-17 14:30:00,8.77,8.78,8.76,8.77,183851.0,3.4828,3.4868,3.4789,3.4828,183851.0
2020-07-17 14:35:00,8.78,8.78,8.77,8.78,48890.0,3.4868,3.4868,3.4828,3.4868,48890.0
2020-07-17 14:40:00,8.78,8.78,8.76,8.76,204092.0,3.4868,3.4868,3.4789,3.4789,204092.0
2020-07-17 14:45:00,8.76,8.77,8.76,8.77,49985.0,3.4789,3.4828,3.4789,3.4828,49985.0
2020-07-17 14:50:00,8.77,8.78,8.76,8.77,106005.0,3.4828,3.4868,3.4789,3.4828,106005.0
2020-07-17 14:55:00,8.77,8.78,8.76,8.77,123832.0,3.4828,3.4868,3.4789,3.4828,123832.0
2020-07-17 15:00:00,8.77,8.79,8.76,8.79,200777.0,3.4828,3.4908,3.4789,3.4908,200777.0
2020-07-17 15:05:00,8.79,8.8,8.77,8.77,362478.0,3.4908,3.4948,3.4828,3.4828,362478.0
2020-07-17 15:10:00,8.77,8.78,8.75,8.75,278602.0,3.4828,3.4868,3.4749,3.4749,278602.0
2020-07-17 15:15:00,8.76,8.77,8.75,8.77,265178.0,3.4789,3.4828,3.4749,3.4828,265178.0
2020-07-17 15:20:00,8.77,8.78,8.76,8.78,199003.0,3.4828,3.4868,3.4789,3.4868,199003.0
2020-07-17 15:25:00,8.78,8.78,8.77,8.78,226354.0,3.4868,3.4868,3.4828,3.4868,226354.0
2020-07-17 15:30:00,8.78,8.78,8.77,8.78,282754.0,3.4868,3.4868,3.4828,3.4868,282754.0
2020-07-17 15:35:00,8.78,8.8,8.77,8.8,551474.0,3.4868,3.4948,3.4828,3.4948,551474.0
2020-07-17 15:40:00,8.8,8.81,8.79,8.81,366948.0,3.4948,3.4987,3.4908,3.4987,366948.0
2020-07-17 15:45:00,8.8,8.81,8.79,8.79,463175.0,3.4948,3.4987,3.4908,3.4908,463175.0
2020-07-17 15:50:00,8.8,8.8,8.78,8.79,773452.0,3.4948,3.4948,3.4868,3.4908,773452.0
2020-07-17 15:55:00,8.79,8.81,8.78,8.78,1365431.0,3.4908,3.4987,3.4868,3.4868,1365431.0
2020-07-20 09:30:00,8.72,8.81,8.71,8.8,298011.0,3.463,3.4987,3.459,3.4948,298011.0
2020-07-20 09:35:00,8.81,8.82,8.74,8.79,331167.0,3.4987,3.5027,3.4709,3.4908,331167.0
2020-07-20 09:40:00,8.79,8.8,8.73,8.75,181846.0,3.4908,3.4948,3.467,3.4749,181846.0
2020-07-20 09:45:00,8.76,8.76,8.71,8.72,240038.0,3.4789,3.4789,3.459,3.463,240038.0
2020-07-20 09:50:00,8.72,8.72,8.69,8.69,406258.0,3.463,3.463,3.4511,3.4511,406258.0
2020-07-20 09:55:00,8.69,8.72,8.67,8.7,346143.0,3.4511,3.463,3.4431,3.455,346143.0
2020-07-20 10:00:00,8.7,8.71,8.66,8.68,378503.0,3.455,3.459,3.4392,3.4471,378503.0
2020-07-20 10:05:00,8.69,8.7,8.68,8.7,210439.0,3.4511,3.455,3.4471,3.455,210439.0
2020-07-20 10:10:00,8.71,8.71,8.67,8.68,261933.0,3.459,3.459,3.4431,3.4471,261933.0
2020-07-20 10:15:00,8.69,8.72,8.68,8.72,190149.0,3.4511,3.463,3.4471,3.463,190149.0
2020-07-20 10:20:00,8.71,8.75,8.71,8.75,88633.0,3.459,3.4749,3.459,3.4749,88633.0
2020-07-20 10:25:00,8.75,8.77,8.74,8.76,223189.0,3.4749,3.4828,3.4709,3.4789,223189.0
2020-07-20 10:30:00,8.76,8.78,8.76,8.78,160879.0,3.4789,3.4868,3.4789,3.4868,160879.0
2020-07-20 10:35:00,8.78,8.81,8.77,8.81,142729.0,3.4868,3.4987,3.4828,3.4987,142729.0
2020-07-20 10:40:00,8.82,8.83,8.81,8.82,83819.0,3.5027,3.5067,3.4987,3.5027,83819.0
2020-07-20 10:45:00,8.83,8.84,8.82,8.83,177757.0,3.5067,3.5106,3.5027,3.5067,177757.0
2020-07-20 10:50:00,8.83,8.84,8.81,8.82,147946.0,3.5067,3.5106,3.4987,3.5027,147946.0
2020-07-20 10:55:00,8.82,8.83,8.8,8.8,94242.0,3.5027,3.5067,3.4948,3.4948,94242.0
2020-07-20 11:00:00,8.81,8.81,8.79,8.79,159777.0,3.4987,3.4987,3.4908,3.4908,159777.0
2020-07-20 11:05:00,8.79,8.83,8.78,8.82,565805.0,3.4908,3.5067,3.4868,3.5027,565805.0
2020-07-20 11:10:00,8.82,8.82,8.79,8.79,178261.0,3.5027,3.5027,3.4908,3.4908,178261.0
2020-07-20 11:15:00,8.79,8.8,8.78,8.79,95745.0,3.4908,3.4948,3.4868,3.4908,95745.0
2020-07-20 11:20:00,8.79,8.8,8.77,8.8,370395.0,3.4908,3.4948,3.4828,3.4948,370395.0
2020-07-20 11:25:00,8.79,8.83,8.79,8.82,172519.0,3.4908,3.5067,3.4908,3.5027,172519.0
2020-07-20 11:30:00,8.82,8.84,8.81,8.83,198223.0,3.5027,3.5106,3.4987,3.5067,198223.0
2020-07-20 11:35:00,8.83,8.84,8.82,8.84,37647.0,3.5067,3.5106,3.5027,3.5106,37647.0
2020-07-20 11:40:00,8.84,8.86,8.83,8.86,140228.0,3.5106,3.5186,3.5067,3.5186,140228.0
2020-07-20 11:45:00,8.86,8.87,8.85,8.86,136056.0,3.5186,3.5226,3.5146,3.5186,136056.0
2020-07-20 11:50:00,8.86,8.86,8.84,8.85,75523.0,3.5186,3.5186,3.5106,3.5146,75523.0
2020-07-20 11:55:00,8.85,8.87,8.84,8.86,68552.0,3.5146,3.5226,3.5106,3.5186,68552.0
2020-07-20 12:00:00,8.86,8.87,8.85,8.86,112450.0,3.5186,3.5226,3.5146,3.5186,112450.0
2020-07-20 12:05:00,8.86,8.86,8.84,8.84,40505.0,3.5186,3.5186,3.5106,3.5106,40505.0
2020-07-20 12:10:00,8.85,8.86,8.84,8.86,68622.0,3.5146,3.5186,3.5106,3.5186,68622.0
2020-07-20 12:15:00,8.85,8.85,8.84,8.85,55067.0,3.5146,3.5146,3.5106,3.5146,55067.0
2020-07-20 12:20:00,8.84,8.86,8.84,8.86,116137.0,3.5106,3.5186,3.5106,3.5186,116137.0
2020-07-20 12:25:00,8.86,8.87,8.84,8.86,289400.0,3.5186,3.5226,3.5106,3.5186,289400.0
2020-07-20 12:30:00,8.86,8.87,8.85,8.86,47384.0,3.5186,3.5226,3.5146,3.5186,47384.0
2020-07-20 12:35:00,8.87,8.88,8.86,8.86,197057.0,3.5226,3.5265,3.5186,3.5186,197057.0
2020-07-20 12:40:00,8.87,8.87,8.85,8.85,37552.0,3.5226,3.5226,3.5146,3.5146,37552.0
2020-07-20 12:45:00,8.86,8.87,8.85,8.87,96629.0,3.5186,3.5226,3.5146,3.5226,96629.0
2020-07-20 12:50:00,8.87,8.87,8.85,8.85,102832.0,3.5226,3.5226,3.5146,3.5146,102832.0
2020-07-20 12:55:00,8.85,8.87,8.85,8.86,88056.0,3.5146,3.5226,3.5146,3.5186,88056.0
2020-07-20 13:00:00,8.86,8.87,8.85,8.86,152416.0,3.5186,3.5226,3.5146,3.5186,152416.0
2020-07-20 13:05:00,8.85,8.86,8.83,8.85,138807.0,3.5146,3.5186,3.5067,3.5146,138807.0
2020-07-20 13:10:00,8.85,8.85,8.83,8.84,97890.0,3.5146,3.5146,3.5067,3.5106,97890.0
2020-07-20 13:15:00,8.84,8.85,8.83,8.84,133959.0,3.5106,3.5146,3.5067,3.5106,133959.0
2020-07-20 13:20:00,8.85,8.85,8.83,8.84,82250.0,3.5146,3.5146,3.5067,3.5106,82250.0
2020-07-20 13:25:00,8.83,8.84,8.82,8.83,243384.0,3.5067,3.5106,3.5027,3.5067,243384.0
2020-07-20 13:30:00,8.84,8.84,8.83,8.84,39324.0,3.5106,3.5106,3.5067,3.5106,39324.0
2020-07-20 13:35:00,8.84,8.85,8.83,8.84,76512.0,3.5106,3.5146,3.5067,3.5106,76512.0
2020-07-20 13:40:00,8.85,8.87,8.84,8.84,127773.0,3.5146,3.5226,3.5106,3.5106,127773.0
2020-07-20 13:45:00,8.84,8.85,8.83,8.84,146130.0,3.5106,3.5146,3.5067,3.5106,146130.0
2020-07-20 13:50:00,8.85,8.89,8.84,8.88,109466.0,3.5146,3.5305,3.5106,3.5265,109466.0
2020-07-20 13:55:00,8.88,8.89,8.87,8.88,119641.0,3.5265,3.5305,3.5226,3.5265,119641.0
2020-07-20 14:00:00,8.88,8.89,8.86,8.89,242565.0,3.5265,3.5305,3.5186,3.5305,242565.0
2020-07-20 14:05:00,8.89,8.89,8.87,8.87,217430.0,3.5305,3.5305,3.5226,3.5226,217430.0
2020-07-20 14:10:00,8.87,8.88,8.85,8.86,99184.0,3.5226,3.5265,3.5146,3.5186,99184.0
2020-07-20 14:15:00,8.86,8.87,8.84,8.85,153122.0,3.5186,3.5226,3.5106,3.5146,153122.0
2020-07-20 14:20:00,8.85,8.86,8.84,8.86,76279.0,3.5146,3.5186,3.5106,3.5186,76279.0
2020-07-20 14:25:00,8.86,8.87,8.85,8.86,145528.0,3.5186,3.5226,3.5146,3.5186,145528.0
2020-07-20 14:30:00,8.86,8.87,8.85,8.86,68910.0,3.5186,3.5226,3.5146,3.5186,68910.0
2020-07-20 14:35:00,8.87,8.87,8.84,8.85,38579.0,3.5226,3.5226,3.5106,3.5146,38579.0
2020-07-20 14:40:00,8.85,8.86,8.83,8.86,175604.0,3.5146,3.5186,3.5067,3.5186,175604.0
2020-07-20 14:45:00,8.86,8.87,8.84,8.87,143235.0,3.5186,3.5226,3.5106,3.5226,143235.0
2020-07-20 14:50:00,8.87,8.87,8.86,8.86,12120.0,3.5226,3.5226,3.5186,3.5186,12120.0
2020-07-20 14:55:00,8.87,8.87,8.85,8.87,109353.0,3.5226,3.5226,3.5146,3.5226,109353.0
2020-07-20 15:00:00,8.87,8.88,8.86,8.87,158707.0,3.5226,3.5265,3.5186,3.5226,158707.0
2020-07-20 15:05:00,8.87,8.89,8.86,8.87,166038.0,3.5226,3.5305,3.5186,3.5226,166038.0
2020-07-20 15:10:00,8.87,8.88,8.86,8.87,58895.0,3.5226,3.5265,3.5186,3.5226,58895.0
2020-07-20 15:15:00,8.87,8.88,8.86,8.87,241669.0,3.5226,3.5265,3.5186,3.5226,241669.0
2020-07-20 15:20:00,8.87,8.88,8.86,8.88,137079.0,3.5226,3.5265,3.5186,3.5265,137079.0
2020-07-20 15:25:00,8.88,8.89,8.87,8.87,324299.0,3.5265,3.5305,3.5226,3.5226,324299.0
2020-07-20 15:30:00,8.87,8.88,8.86,8.87,344698.0,3.5226,3.5265,3.5186,3.5226,344698.0
2020-07-20 15:35:00,8.87,8.87,8.85,8.85,309513.0,3.5226,3.5226,3.5146,3.5146,309513.0
2020-07-20 15:40:00,8.85,8.86,8.85,8.85,138196.0,3.5146,3.5186,3.5146,3.5146,138196.0
2020-07-20 15:45:00,8.85,8.86,8.84,8.85,334786.0,3.5146,3.5186,3.5106,3.5146,334786.0
2020-07-20 15:50:00,8.85,8.85,8.81,8.82,593685.0,3.5146,3.5146,3.4987,3.5027,593685.0
2020-07-20 15:55:00,8.83,8.83,8.79,8.81,865066.0,3.5067,3.5067,3.4908,3.4987,865066.0
2020-07-21 09:30:00,9.11,9.18,9.1,9.16,583754.0,3.6179,3.6457,3.6139,3.6377,583754.0
2020-07-21 09:35:00,9.17,9.21,9.14,9.19,529949.0,3.6417,3.6576,3.6298,3.6496,529949.0
2020-07-21 09:40:00,9.2,9.28,9.19,9.26,426956.0,3.6536,3.6854,3.6496,3.6774,426956.0
2020-07-21 09:45:00,9.26,9.3,9.22,9.29,317382.0,3.6774,3.6933,3.6615,3.6893,317382.0
2020-07-21 09:50:00,9.29,9.34,9.28,9.33,698740.0,3.6893,3.7092,3.6854,3.7052,698740.0
2020-07-21 09:55:00,9.33,9.35,9.31,9.35,246469.0,3.7052,3.7132,3.6973,3.7132,246469.0
2020-07-21 10:00:00,9.35,9.36,9.3,9.31,437719.0,3.7132,3.7171,3.6933,3.6973,437719.0
2020-07-21 10:05:00,9.31,9.34,9.3,9.3,308344.0,3.6973,3.7092,3.6933,3.6933,308344.0
2020-07-21 10:10:00,9.3,9.33,9.29,9.3,358634.0,3.6933,3.7052,3.6893,3.6933,358634.0
2020-07-21 10:15:00,9.3,9.32,9.28,9.29,372391.0,3.6933,3.7013,3.6854,3.6893,372391.0
2020-07-21 10:20:00,9.29,9.31,9.28,9.3,160924.0,3.6893,3.6973,3.6854,3.6933,160924.0
2020-07-21 10:25:00,9.3,9.33,9.3,9.33,256358.0,3.6933,3.7052,3.6933,3.7052,256358.0
2020-07-21 10:30:00,9.33,9.38,9.32,9.36,311834.0,3.7052,3.7251,3.7013,3.7171,311834.0
2020-07-21 10:35:00,9.36,9.38,9.34,9.36,264975.0,3.7171,3.7251,3.7092,3.7171,264975.0
2020-07-21 10:40:00,9.37,9.38,9.31,9.32,372553.0,3.7211,3.7251,3.6973,3.7013,372553.0
2020-07-21 10:45:00,9.31,9.35,9.31,9.34,617027.0,3.6973,3.7132,3.6973,3.7092,617027.0
2020-07-21 10:50:00,9.35,9.35,9.29,9.29,549574.0,3.7132,3.7132,3.6893,3.6893,549574.0
2020-07-21 10:55:00,9.29,9.32,9.28,9.29,393617.0,3.6893,3.7013,3.6854,3.6893,393617.0
2020-07-21 11:00:00,9.3,9.32,9.29,9.3,442899.0,3.6933,3.7013,3.6893,3.6933,442899.0
2020-07-21 11:05:00,9.3,9.3,9.27,9.29,229592.0,3.6933,3.6933,3.6814,3.6893,229592.0
2020-07-21 11:10:00,9.29,9.31,9.28,9.29,172544.0,3.6893,3.6973,3.6854,3.6893,172544.0
2020-07-21 11:15:00,9.29,9.33,9.29,9.31,777289.0,3.6893,3.7052,3.6893,3.6973,777289.0
2020-07-21 11:20:00,9.32,9.34,9.31,9.32,231389.0,3.7013,3.7092,3.6973,3.7013,231389.0
2020-07-21 11:25:00,9.32,9.33,9.31,9.31,202654.0,3.7013,3.7052,3.6973,3.6973,202654.0
2020-07-21 11:30:00,9.31,9.33,9.29,9.3,693572.0,3.6973,3.7052,3.6893,3.6933,693572.0
2020-07-21 11:35:00,9.3,9.33,9.3,9.32,221165.0,3.6933,3.7052,3.6933,3.7013,221165.0
2020-07-21 11:40:00,9.31,9.32,9.28,9.31,251426.0,3.6973,3.7013,3.6854,3.6973,251426.0
2020-07-21 11:45:00,9.32,9.32,9.27,9.27,353277.0,3.7013,3.7013,3.6814,3.6814,353277.0
2020-07-21 11:50:00,9.27,9.3,9.26,9.27,356643.0,3.6814,3.6933,3.6774,3.6814,356643.0
2020-07-21 11:55:00,9.28,9.29,9.26,9.29,183602.0,3.6854,3.6893,3.6774,3.6893,183602.0
2020-07-21 12:00:00,9.29,9.29,9.26,9.27,304766.0,3.6893,3.6893,3.6774,3.6814,304766.0
2020-07-21 12:05:00,9.26,9.28,9.25,9.26,128410.0,3.6774,3.6854,3.6735,3.6774,128410.0
2020-07-21 12:10:00,9.25,9.27,9.24,9.24,280994.0,3.6735,3.6814,3.6695,3.6695,280994.0
2020-07-21 12:15:00,9.24,9.26,9.23,9.25,236053.0,3.6695,3.6774,3.6655,3.6735,236053.0
2020-07-21 12:20:00,9.24,9.28,9.24,9.27,473299.0,3.6695,3.6854,3.6695,3.6814,473299.0
2020-07-21 12:25:00,9.27,9.32,9.26,9.3,1033321.0,3.6814,3.7013,3.6774,3.6933,1033321.0
2020-07-21 12:30:00,9.3,9.33,9.29,9.33,402955.0,3.6933,3.7052,3.6893,3.7052,402955.0
2020-07-21 12:35:00,9.33,9.33,9.3,9.31,345760.0,3.7052,3.7052,3.6933,3.6973,345760.0
2020-07-21 12:40:00,9.3,9.35,9.3,9.34,216051.0,3.6933,3.7132,3.6933,3.7092,216051.0
2020-07-21 12:45:00,9.34,9.34,9.31,9.32,285976.0,3.7092,3.7092,3.6973,3.7013,285976.0
2020-07-21 12:50:00,9.32,9.33,9.29,9.29,1249214.0,3.7013,3.7052,3.6893,3.6893,1249214.0
2020-07-21 12:55:00,9.29,9.3,9.27,9.29,394745.0,3.6893,3.6933,3.6814,3.6893,394745.0
2020-07-21 13:00:00,9.29,9.29,9.25,9.28,391950.0,3.6893,3.6893,3.6735,3.6854,391950.0
2020-07-21 13:05:00,9.27,9.3,9.26,9.3,102461.0,3.6814,3.6933,3.6774,3.6933,102461.0
2020-07-21 13:10:00,9.3,9.31,9.28,9.28,179011.0,3.6933,3.6973,3.6854,3.6854,179011.0
2020-07-21 13:15:00,9.28,9.3,9.27,9.29,115025.0,3.6854,3.6933,3.6814,3.6893,115025.0
2020-07-21 13:20:00,9.29,9.3,9.28,9.29,31670.0,3.6893,3.6933,3.6854,3.6893,31670.0
2020-07-21 13:25:00,9.29,9.3,9.27,9.29,187211.0,3.6893,3.6933,3.6814,3.6893,187211.0
2020-07-21 13:30:00,9.29,9.3,9.24,9.24,1476985.0,3.6893,3.6933,3.6695,3.6695,1476985.0
2020-07-21 13:35:00,9.25,9.27,9.24,9.26,232041.0,3.6735,3.6814,3.6695,3.6774,232041.0
2020-07-21 13:40:00,9.26,9.28,9.25,9.27,111991.0,3.6774,3.6854,3.6735,3.6814,111991.0
2020-07-21 13:45:00,9.27,9.28,9.26,9.28,13916.0,3.6814,3.6854,3.6774,3.6854,13916.0
2020-07-21 13:50:00,9.28,9.28,9.25,9.26,48577.0,3.6854,3.6854,3.6735,3.6774,48577.0
2020-07-21 13:55:00,9.26,9.28,9.25,9.27,853076.0,3.6774,3.6854,3.6735,3.6814,853076.0
2020-07-21 14:00:00,9.27,9.31,9.27,9.28,510671.0,3.6814,3.6973,3.6814,3.6854,510671.0
2020-07-21 14:05:00,9.28,9.3,9.27,9.28,387636.0,3.6854,3.6933,3.6814,3.6854,387636.0
2020-07-21 14:10:00,9.28,9.29,9.26,9.27,235841.0,3.6854,3.6893,3.6774,3.6814,235841.0
2020-07-21 14:15:00,9.27,9.28,9.26,9.28,105000.0,3.6814,3.6854,3.6774,3.6854,105000.0
2020-07-21 14:20:00,9.28,9.29,9.25,9.26,875713.0,3.6854,3.6893,3.6735,3.6774,875713.0
2020-07-21 14:25:00,9.26,9.27,9.25,9.26,88678.0,3.6774,3.6814,3.6735,3.6774,88678.0
2020-07-21 14:30:00,9.25,9.26,9.24,9.25,66486.0,3.6735,3.6774,3.6695,3.6735,66486.0
2020-07-21 14:35:00,9.24,9.25,9.23,9.23,70969.0,3.6695,3.6735,3.6655,3.6655,70969.0
2020-07-21 14:40:00,9.24,9.26,9.23,9.24,106417.0,3.6695,3.6774,3.6655,3.6695,106417.0
2020-07-21 14:45:00,9.24,9.26,9.23,9.25,222699.0,3.6695,3.6774,3.6655,3.6735,222699.0
2020-07-21 14:50:00,9.25,9.25,9.24,9.25,49160.0,3.6735,3.6735,3.6695,3.6735,49160.0
2020-07-21 14:55:00,9.25,9.3,9.24,9.28,1746361.0,3.6735,3.6933,3.6695,3.6854,1746361.0
2020-07-21 15:00:00,9.28,9.28,9.26,9.27,134150.0,3.6854,3.6854,3.6774,3.6814,134150.0
2020-07-21 15:05:00,9.27,9.27,9.26,9.26,82405.0,3.6814,3.6814,3.6774,3.6774,82405.0
2020-07-21 15:10:00,9.26,9.27,9.24,9.27,289684.0,3.6774,3.6814,3.6695,3.6814,289684.0
2020-07-21 15:15:00,9.26,9.27,9.23,9.23,89934.0,3.6774,3.6814,3.6655,3.6655,89934.0
2020-07-21 15:20:00,9.23,9.25,9.22,9.24,497838.0,3.6655,3.6735,3.6615,3.6695,497838.0
2020-07-21 15:25:00,9.24,9.25,9.23,9.24,1612522.0,3.6695,3.6735,3.6655,3.6695,1612522.0
2020-07-21 15:30:00,9.24,9.24,9.2,9.21,415612.0,3.6695,3.6695,3.6536,3.6576,415612.0
2020-07-21 15:35:00,9.21,9.23,9.19,9.23,1381135.0,3.6576,3.6655,3.6496,3.6655,1381135.0
2020-07-21 15:40:00,9.23,9.23,9.17,9.21,1352272.0,3.6655,3.6655,3.6417,3.6576,1352272.0
2020-07-21 15:45:00,9.2,9.22,9.19,9.2,640895.0,3.6536,3.6615,3.6496,3.6536,640895.0
2020-07-21 15:50:00,9.2,9.21,9.16,9.19,592872.0,3.6536,3.6576,3.6377,3.6496,592872.0
2020-07-21 15:55:00,9.19,9.21,9.17,9.17,2958306.0,3.6496,3.6576,3.6417,3.6417,2958306.0
2020-07-22 09:30:00,9.29,9.29,9.19,9.21,638103.0,3.6893,3.6893,3.6496,3.6576,638103.0
2020-07-22 09:35:00,9.21,9.27,9.2,9.27,398273.0,3.6576,3.6814,3.6536,3.6814,398273.0
2020-07-22 09:40:00,9.27,9.32,9.26,9.32,157577.0,3.6814,3.7013,3.6774,3.7013,157577.0
2020-07-22 09:45:00,9.32,9.36,9.31,9.34,380968.0,3.7013,3.7171,3.6973,3.7092,380968.0
2020-07-22 09:50:00,9.34,9.34,9.31,9.34,536699.0,3.7092,3.7092,3.6973,3.7092,536699.0
2020-07-22 09:55:00,9.34,9.35,9.32,9.35,427486.0,3.7092,3.7132,3.7013,3.7132,427486.0
2020-07-22 10:00:00,9.35,9.35,9.32,9.33,272351.0,3.7132,3.7132,3.7013,3.7052,272351.0
2020-07-22 10:05:00,9.33,9.35,9.32,9.34,197970.0,3.7052,3.7132,3.7013,3.7092,197970.0
2020-07-22 10:10:00,9.34,9.35,9.3,9.3,203162.0,3.7092,3.7132,3.6933,3.6933,203162.0
2020-07-22 10:15:00,9.3,9.32,9.29,9.3,198959.0,3.6933,3.7013,3.6893,3.6933,198959.0
2020-07-22 10:20:00,9.3,9.31,9.29,9.3,180726.0,3.6933,3.6973,3.6893,3.6933,180726.0
2020-07-22 10:25:00,9.29,9.31,9.29,9.29,107443.0,3.6893,3.6973,3.6893,3.6893,107443.0
2020-07-22 10:30:00,9.29,9.31,9.28,9.31,223462.0,3.6893,3.6973,3.6854,3.6973,223462.0
2020-07-22 10:35:00,9.31,9.31,9.29,9.29,294246.0,3.6973,3.6973,3.6893,3.6893,294246.0
2020-07-22 10:40:00,9.29,9.32,9.27,9.32,318695.0,3.6893,3.7013,3.6814,3.7013,318695.0
2020-07-22 10:45:00,9.32,9.34,9.29,9.3,235576.0,3.7013,3.7092,3.6893,3.6933,235576.0
2020-07-22 10:50:00,9.29,9.3,9.27,9.28,140632.0,3.6893,3.6933,3.6814,3.6854,140632.0
2020-07-22 10:55:00,9.28,9.31,9.27,9.3,54235.0,3.6854,3.6973,3.6814,3.6933,54235.0
2020-07-22 11:00:00,9.3,9.31,9.28,9.29,267228.0,3.6933,3.6973,3.6854,3.6893,267228.0
2020-07-22 11:05:00,9.29,9.31,9.28,9.28,249263.0,3.6893,3.6973,3.6854,3.6854,249263.0
2020-07-22 11:10:00,9.28,9.29,9.26,9.27,168494.0,3.6854,3.6893,3.6774,3.6814,168494.0
2020-07-22 11:15:00,9.27,9.28,9.26,9.26,185535.0,3.6814,3.6854,3.6774,3.6774,185535.0
2020-07-22 11:20:00,9.27,9.29,9.26,9.28,205014.0,3.6814,3.6893,3.6774,3.6854,205014.0
2020-07-22 11:25:00,9.27,9.3,9.27,9.3,176985.0,3.6814,3.6933,3.6814,3.6933,176985.0
2020-07-22 11:30:00,9.3,9.3,9.27,9.29,365013.0,3.6933,3.6933,3.6814,3.6893,365013.0
2020-07-22 11:35:00,9.28,9.3,9.26,9.3,451851.0,3.6854,3.6933,3.6774,3.6933,451851.0
2020-07-22 11:40:00,9.3,9.32,9.3,9.31,92193.0,3.6933,3.7013,3.6933,3.6973,92193.0
2020-07-22 11:45:00,9.3,9.31,9.28,9.28,152331.0,3.6933,3.6973,3.6854,3.6854,152331.0
2020-07-22 11:50:00,9.28,9.29,9.27,9.28,378385.0,3.6854,3.6893,3.6814,3.6854,378385.0
2020-07-22 11:55:00,9.28,9.28,9.26,9.27,410947.0,3.6854,3.6854,3.6774,3.6814,410947.0
2020-07-22 12:00:00,9.27,9.28,9.26,9.26,296536.0,3.6814,3.6854,3.6774,3.6774,296536.0
2020-07-22 12:05:00,9.27,9.27,9.24,9.25,263986.0,3.6814,3.6814,3.6695,3.6735,263986.0
2020-07-22 12:10:00,9.25,9.28,9.24,9.28,89656.0,3.6735,3.6854,3.6695,3.6854,89656.0
2020-07-22 12:15:00,9.28,9.29,9.28,9.28,98512.0,3.6854,3.6893,3.6854,3.6854,98512.0
2020-07-22 12:20:00,9.28,9.28,9.25,9.27,191825.0,3.6854,3.6854,3.6735,3.6814,191825.0
2020-07-22 12:25:00,9.27,9.28,9.27,9.28,104492.0,3.6814,3.6854,3.6814,3.6854,104492.0
2020-07-22 12:30:00,9.28,9.28,9.26,9.27,196507.0,3.6854,3.6854,3.6774,3.6814,196507.0
2020-07-22 12:35:00,9.27,9.29,9.26,9.29,131585.0,3.6814,3.6893,3.6774,3.6893,131585.0
2020-07-22 12:40:00,9.29,9.31,9.28,9.3,107602.0,3.6893,3.6973,3.6854,3.6933,107602.0
2020-07-22 12:45:00,9.3,9.31,9.29,9.3,73703.0,3.6933,3.6973,3.6893,3.6933,73703.0
2020-07-22 12:50:00,9.31,9.32,9.3,9.32,43041.0,3.6973,3.7013,3.6933,3.7013,43041.0
2020-07-22 12:55:00,9.32,9.32,9.31,9.32,148276.0,3.7013,3.7013,3.6973,3.7013,148276.0
2020-07-22 13:00:00,9.31,9.32,9.29,9.29,270809.0,3.6973,3.7013,3.6893,3.6893,270809.0
2020-07-22 13:05:00,9.29,9.31,9.28,9.29,758979.0,3.6893,3.6973,3.6854,3.6893,758979.0
2020-07-22 13:10:00,9.29,9.3,9.27,9.29,610587.0,3.6893,3.6933,3.6814,3.6893,610587.0
2020-07-22 13:15:00,9.29,9.3,9.28,9.29,127105.0,3.6893,3.6933,3.6854,3.6893,127105.0
2020-07-22 13:20:00,9.29,9.29,9.28,9.28,74906.0,3.6893,3.6893,3.6854,3.6854,74906.0
2020-07-22 13:25:00,9.28,9.29,9.27,9.28,105716.0,3.6854,3.6893,3.6814,3.6854,105716.0
2020-07-22 13:30:00,9.28,9.28,9.26,9.27,128555.0,3.6854,3.6854,3.6774,3.6814,128555.0
2020-07-22 13:35:00,9.27,9.27,9.25,9.25,152254.0,3.6814,3.6814,3.6735,3.6735,152254.0
2020-07-22 13:40:00,9.26,9.28,9.25,9.28,111758.0,3.6774,3.6854,3.6735,3.6854,111758.0
2020-07-22 13:45:00,9.28,9.28,9.26,9.26,139859.0,3.6854,3.6854,3.6774,3.6774,139859.0
2020-07-22 13:50:00,9.26,9.27,9.24,9.25,166493.0,3.6774,3.6814,3.6695,3.6735,166493.0
2020-07-22 13:55:00,9.24,9.25,9.22,9.23,135319.0,3.6695,3.6735,3.6615,3.6655,135319.0
2020-07-22 14:00:00,9.23,9.26,9.22,9.25,236962.0,3.6655,3.6774,3.6615,3.6735,236962.0
2020-07-22 14:05:00,9.25,9.27,9.24,9.26,186183.0,3.6735,3.6814,3.6695,3.6774,186183.0
2020-07-22 14:10:00,9.25,9.26,9.24,9.25,109993.0,3.6735,3.6774,3.6695,3.6735,109993.0
2020-07-22 14:15:00,9.25,9.27,9.24,9.27,91758.0,3.6735,3.6814,3.6695,3.6814,91758.0
2020-07-22 14:20:00,9.26,9.27,9.24,9.25,284670.0,3.6774,3.6814,3.6695,3.6735,284670.0
2020-07-22 14:25:00,9.25,9.27,9.24,9.27,73598.0,3.6735,3.6814,3.6695,3.6814,73598.0
2020-07-22 14:30:00,9.27,9.27,9.25,9.25,352996.0,3.6814,3.6814,3.6735,3.6735,352996.0
2020-07-22 14:35:00,9.25,9.28,9.25,9.28,264413.0,3.6735,3.6854,3.6735,3.6854,264413.0
2020-07-22 14:40:00,9.28,9.29,9.27,9.28,80516.0,3.6854,3.6893,3.6814,3.6854,80516.0
2020-07-22 14:45:00,9.28,9.31,9.27,9.3,295214.0,3.6854,3.6973,3.6814,3.6933,295214.0
2020-07-22 14:50:00,9.3,9.3,9.27,9.28,179985.0,3.6933,3.6933,3.6814,3.6854,179985.0
2020-07-22 14:55:00,9.28,9.29,9.27,9.28,123488.0,3.6854,3.6893,3.6814,3.6854,123488.0
2020-07-22 15:00:00,9.28,9.3,9.26,9.28,252649.0,3.6854,3.6933,3.6774,3.6854,252649.0
2020-07-22 15:05:00,9.28,9.28,9.27,9.28,88010.0,3.6854,3.6854,3.6814,3.6854,88010.0
2020-07-22 15:10:00,9.28,9.3,9.26,9.29,270690.0,3.6854,3.6933,3.6774,3.6893,270690.0
2020-07-22 15:15:00,9.29,9.29,9.26,9.27,77890.0,3.6893,3.6893,3.6774,3.6814,77890.0
2020-07-22 15:20:00,9.27,9.28,9.24,9.26,255452.0,3.6814,3.6854,3.6695,3.6774,255452.0
2020-07-22 15:25:00,9.26,9.26,9.23,9.24,372018.0,3.6774,3.6774,3.6655,3.6695,372018.0
2020-07-22 15:30:00,9.24,9.26,9.23,9.26,327148.0,3.6695,3.6774,3.6655,3.6774,327148.0
2020-07-22 15:35:00,9.25,9.26,9.23,9.25,537183.0,3.6735,3.6774,3.6655,3.6735,537183.0
2020-07-22 15:40:00,9.25,9.27,9.24,9.27,218233.0,3.6735,3.6814,3.6695,3.6814,218233.0
2020-07-22 15:45:00,9.27,9.3,9.26,9.29,501489.0,3.6814,3.6933,3.6774,3.6893,501489.0
2020-07-22 15:50:00,9.29,9.31,9.28,9.29,720099.0,3.6893,3.6973,3.6854,3.6893,720099.0
2020-07-22 15:55:00,9.3,9.3,9.28,9.3,1010314.0,3.6933,3.6933,3.6854,3.6933,1010314.0
2020-07-23 09:30:00,9.19,9.22,9.14,9.19,813990.0,3.6878,3.6999,3.6678,3.6878,813990.0
2020-07-23 09:35:00,9.2,9.21,9.11,9.12,527842.0,3.6918,3.6959,3.6557,3.6597,527842.0
2020-07-23 09:40:00,9.12,9.12,9.08,9.08,250827.0,3.6597,3.6597,3.6437,3.6437,250827.0
2020-07-23 09:45:00,9.09,9.12,9.09,9.12,305924.0,3.6477,3.6597,3.6477,3.6597,305924.0
2020-07-23 09:50:00,9.12,9.18,9.11,9.18,373458.0,3.6597,3.6838,3.6557,3.6838,373458.0
2020-07-23 09:55:00,9.18,9.18,9.14,9.17,187936.0,3.6838,3.6838,3.6678,3.6798,187936.0
2020-07-23 10:00:00,9.17,9.17,9.12,9.13,67171.0,3.6798,3.6798,3.6597,3.6638,67171.0
2020-07-23 10:05:00,9.14,9.14,9.11,9.11,114805.0,3.6678,3.6678,3.6557,3.6557,114805.0
2020-07-23 10:10:00,9.11,9.12,9.08,9.09,100890.0,3.6557,3.6597,3.6437,3.6477,100890.0
2020-07-23 10:15:00,9.09,9.1,9.07,9.08,60345.0,3.6477,3.6517,3.6397,3.6437,60345.0
2020-07-23 10:20:00,9.07,9.09,9.03,9.06,363453.0,3.6397,3.6477,3.6236,3.6357,363453.0
2020-07-23 10:25:00,9.05,9.06,9.03,9.03,259824.0,3.6317,3.6357,3.6236,3.6236,259824.0
2020-07-23 10:30:00,9.03,9.04,8.99,9.01,640337.0,3.6236,3.6276,3.6076,3.6156,640337.0
2020-07-23 10:35:00,9.01,9.05,8.99,9.04,400257.0,3.6156,3.6317,3.6076,3.6276,400257.0
2020-07-23 10:40:00,9.04,9.06,9.03,9.06,239652.0,3.6276,3.6357,3.6236,3.6357,239652.0
2020-07-23 10:45:00,9.05,9.09,9.05,9.08,241731.0,3.6317,3.6477,3.6317,3.6437,241731.0
2020-07-23 10:50:00,9.08,9.11,9.07,9.08,431187.0,3.6437,3.6557,3.6397,3.6437,431187.0
2020-07-23 10:55:00,9.08,9.1,9.06,9.08,906164.0,3.6437,3.6517,3.6357,3.6437,906164.0
2020-07-23 11:00:00,9.08,9.11,9.07,9.09,246920.0,3.6437,3.6557,3.6397,3.6477,246920.0
2020-07-23 11:05:00,9.08,9.11,9.06,9.1,272592.0,3.6437,3.6557,3.6357,3.6517,272592.0
2020-07-23 11:10:00,9.11,9.12,9.09,9.11,73055.0,3.6557,3.6597,3.6477,3.6557,73055.0
2020-07-23 11:15:00,9.11,9.11,9.08,9.09,69616.0,3.6557,3.6557,3.6437,3.6477,69616.0
2020-07-23 11:20:00,9.09,9.11,9.08,9.11,190626.0,3.6477,3.6557,3.6437,3.6557,190626.0
2020-07-23 11:25:00,9.11,9.12,9.1,9.11,111966.0,3.6557,3.6597,3.6517,3.6557,111966.0
2020-07-23 11:30:00,9.11,9.13,9.1,9.13,83554.0,3.6557,3.6638,3.6517,3.6638,83554.0
2020-07-23 11:35:00,9.13,9.16,9.11,9.14,326941.0,3.6638,3.6758,3.6557,3.6678,326941.0
2020-07-23 11:40:00,9.14,9.16,9.13,9.16,71153.0,3.6678,3.6758,3.6638,3.6758,71153.0
2020-07-23 11:45:00,9.15,9.18,9.14,9.18,273627.0,3.6718,3.6838,3.6678,3.6838,273627.0
2020-07-23 11:50:00,9.17,9.19,9.17,9.18,112648.0,3.6798,3.6878,3.6798,3.6838,112648.0
2020-07-23 11:55:00,9.19,9.21,9.18,9.2,216719.0,3.6878,3.6959,3.6838,3.6918,216719.0
2020-07-23 12:00:00,9.2,9.21,9.17,9.17,135063.0,3.6918,3.6959,3.6798,3.6798,135063.0
2020-07-23 12:05:00,9.17,9.18,9.14,9.15,82476.0,3.6798,3.6838,3.6678,3.6718,82476.0
2020-07-23 12:10:00,9.15,9.17,9.15,9.17,26087.0,3.6718,3.6798,3.6718,3.6798,26087.0
2020-07-23 12:15:00,9.16,9.16,9.14,9.14,125253.0,3.6758,3.6758,3.6678,3.6678,125253.0
2020-07-23 12:20:00,9.14,9.16,9.14,9.14,36536.0,3.6678,3.6758,3.6678,3.6678,36536.0
2020-07-23 12:25:00,9.15,9.16,9.13,9.16,198407.0,3.6718,3.6758,3.6638,3.6758,198407.0
2020-07-23 12:30:00,9.16,9.17,9.15,9.17,128549.0,3.6758,3.6798,3.6718,3.6798,128549.0
2020-07-23 12:35:00,9.17,9.17,9.15,9.17,106098.0,3.6798,3.6798,3.6718,3.6798,106098.0
2020-07-23 12:40:00,9.17,9.21,9.16,9.2,146113.0,3.6798,3.6959,3.6758,3.6918,146113.0
2020-07-23 12:45:00,9.21,9.21,9.18,9.18,205605.0,3.6959,3.6959,3.6838,3.6838,205605.0
2020-07-23 12:50:00,9.18,9.19,9.15,9.17,61296.0,3.6838,3.6878,3.6718,3.6798,61296.0
2020-07-23 12:55:00,9.17,9.18,9.14,9.14,88820.0,3.6798,3.6838,3.6678,3.6678,88820.0
2020-07-23 13:00:00,9.14,9.17,9.14,9.17,65027.0,3.6678,3.6798,3.6678,3.6798,65027.0
2020-07-23 13:05:00,9.16,9.17,9.14,9.14,79118.0,3.6758,3.6798,3.6678,3.6678,79118.0
2020-07-23 13:10:00,9.14,9.15,9.11,9.13,257837.0,3.6678,3.6718,3.6557,3.6638,257837.0
2020-07-23 13:15:00,9.13,9.13,9.06,9.09,411522.0,3.6638,3.6638,3.6357,3.6477,411522.0
2020-07-23 13:20:00,9.09,9.1,9.06,9.08,486129.0,3.6477,3.6517,3.6357,3.6437,486129.0
2020-07-23 13:25:00,9.08,9.11,9.08,9.1,101075.0,3.6437,3.6557,3.6437,3.6517,101075.0
2020-07-23 13:30:00,9.1,9.1,9.07,9.07,239435.0,3.6517,3.6517,3.6397,3.6397,239435.0
2020-07-23 13:35:00,9.07,9.08,9.05,9.07,107870.0,3.6397,3.6437,3.6317,3.6397,107870.0
2020-07-23 13:40:00,9.07,9.07,9.04,9.04,277041.0,3.6397,3.6397,3.6276,3.6276,277041.0
2020-07-23 13:45:00,9.05,9.07,9.03,9.06,134450.0,3.6317,3.6397,3.6236,3.6357,134450.0
2020-07-23 13:50:00,9.06,9.07,9.05,9.06,103652.0,3.6357,3.6397,3.6317,3.6357,103652.0
2020-07-23 13:55:00,9.06,9.06,9.03,9.04,214265.0,3.6357,3.6357,3.6236,3.6276,214265.0
2020-07-23 14:00:00,9.05,9.06,9.02,9.04,541042.0,3.6317,3.6357,3.6196,3.6276,541042.0
2020-07-23 14:05:00,9.04,9.05,9.02,9.02,154372.0,3.6276,3.6317,3.6196,3.6196,154372.0
2020-07-23 14:10:00,9.02,9.02,8.99,9.0,111581.0,3.6196,3.6196,3.6076,3.6116,111581.0
2020-07-23 14:15:00,9.0,9.01,8.97,9.01,165923.0,3.6116,3.6156,3.5996,3.6156,165923.0
2020-07-23 14:20:00,9.01,9.05,9.0,9.04,132324.0,3.6156,3.6317,3.6116,3.6276,132324.0
2020-07-23 14:25:00,9.04,9.05,9.03,9.04,133329.0,3.6276,3.6317,3.6236,3.6276,133329.0
2020-07-23 14:30:00,9.04,9.08,9.02,9.08,192455.0,3.6276,3.6437,3.6196,3.6437,192455.0
2020-07-23 14:35:00,9.08,9.08,9.01,9.01,239026.0,3.6437,3.6437,3.6156,3.6156,239026.0
2020-07-23 14:40:00,9.02,9.04,9.01,9.02,272021.0,3.6196,3.6276,3.6156,3.6196,272021.0
2020-07-23 14:45:00,9.02,9.02,8.99,9.01,466704.0,3.6196,3.6196,3.6076,3.6156,466704.0
2020-07-23 14:50:00,9.01,9.03,9.0,9.01,77129.0,3.6156,3.6236,3.6116,3.6156,77129.0
2020-07-23 14:55:00,9.01,9.02,9.0,9.02,81601.0,3.6156,3.6196,3.6116,3.6196,81601.0
2020-07-23 15:00:00,9.02,9.03,8.98,8.99,359063.0,3.6196,3.6236,3.6036,3.6076,359063.0
2020-07-23 15:05:00,8.99,9.0,8.96,8.96,264216.0,3.6076,3.6116,3.5955,3.5955,264216.0
2020-07-23 15:10:00,8.96,8.98,8.93,8.93,534332.0,3.5955,3.6036,3.5835,3.5835,534332.0
2020-07-23 15:15:00,8.93,8.98,8.92,8.96,298168.0,3.5835,3.6036,3.5795,3.5955,298168.0
2020-07-23 15:20:00,8.96,8.97,8.94,8.94,397994.0,3.5955,3.5996,3.5875,3.5875,397994.0
2020-07-23 15:25:00,8.94,8.98,8.93,8.98,221414.0,3.5875,3.6036,3.5835,3.6036,221414.0
2020-07-23 15:30:00,8.98,8.98,8.94,8.97,464037.0,3.6036,3.6036,3.5875,3.5996,464037.0
2020-07-23 15:35:00,8.97,8.98,8.94,8.95,401373.0,3.5996,3.6036,3.5875,3.5915,401373.0
2020-07-23 15:40:00,8.94,8.96,8.93,8.95,356977.0,3.5875,3.5955,3.5835,3.5915,356977.0
2020-07-23 15:45:00,8.95,8.95,8.92,8.94,565762.0,3.5915,3.5915,3.5795,3.5875,565762.0
2020-07-23 15:50:00,8.93,8.96,8.91,8.95,593522.0,3.5835,3.5955,3.5755,3.5915,593522.0
2020-07-23 15:55:00,8.95,8.98,8.94,8.96,564797.0,3.5915,3.6036,3.5875,3.5955,564797.0
2020-07-24 09:30:00,8.96,8.98,8.82,8.82,536525.0,3.5955,3.6036,3.5394,3.5394,536525.0
2020-07-24 09:35:00,8.83,8.89,8.82,8.85,444649.0,3.5434,3.5674,3.5394,3.5514,444649.0
2020-07-24 09:40:00,8.85,8.86,8.8,8.8,398224.0,3.5514,3.5554,3.5313,3.5313,398224.0
2020-07-24 09:45:00,8.79,8.84,8.79,8.84,411123.0,3.5273,3.5474,3.5273,3.5474,411123.0
2020-07-24 09:50:00,8.84,8.88,8.84,8.85,212390.0,3.5474,3.5634,3.5474,3.5514,212390.0
2020-07-24 09:55:00,8.85,8.9,8.84,8.9,210962.0,3.5514,3.5715,3.5474,3.5715,210962.0
2020-07-24 10:00:00,8.9,8.93,8.89,8.93,147734.0,3.5715,3.5835,3.5674,3.5835,147734.0
2020-07-24 10:05:00,8.92,8.95,8.9,8.94,135160.0,3.5795,3.5915,3.5715,3.5875,135160.0
2020-07-24 10:10:00,8.94,8.96,8.92,8.92,238794.0,3.5875,3.5955,3.5795,3.5795,238794.0
2020-07-24 10:15:00,8.93,8.97,8.9,8.96,165597.0,3.5835,3.5996,3.5715,3.5955,165597.0
2020-07-24 10:20:00,8.96,9.01,8.94,9.01,224516.0,3.5955,3.6156,3.5875,3.6156,224516.0
2020-07-24 10:25:00,9.01,9.05,9.01,9.05,255510.0,3.6156,3.6317,3.6156,3.6317,255510.0
2020-07-24 10:30:00,9.05,9.06,9.01,9.02,344561.0,3.6317,3.6357,3.6156,3.6196,344561.0
2020-07-24 10:35:00,9.02,9.06,9.01,9.02,488414.0,3.6196,3.6357,3.6156,3.6196,488414.0
2020-07-24 10:40:00,9.02,9.11,9.01,9.1,163159.0,3.6196,3.6557,3.6156,3.6517,163159.0
2020-07-24 10:45:00,9.11,9.13,9.08,9.11,317656.0,3.6557,3.6638,3.6437,3.6557,317656.0
2020-07-24 10:50:00,9.11,9.13,9.08,9.13,291696.0,3.6557,3.6638,3.6437,3.6638,291696.0
2020-07-24 10:55:00,9.13,9.14,9.08,9.09,189393.0,3.6638,3.6678,3.6437,3.6477,189393.0
2020-07-24 11:00:00,9.09,9.11,9.06,9.06,204263.0,3.6477,3.6557,3.6357,3.6357,204263.0
2020-07-24 11:05:00,9.05,9.08,9.05,9.06,134186.0,3.6317,3.6437,3.6317,3.6357,134186.0
2020-07-24 11:10:00,9.07,9.08,9.04,9.06,50221.0,3.6397,3.6437,3.6276,3.6357,50221.0
2020-07-24 11:15:00,9.05,9.06,9.01,9.03,75009.0,3.6317,3.6357,3.6156,3.6236,75009.0
2020-07-24 11:20:00,9.03,9.05,9.02,9.04,192150.0,3.6236,3.6317,3.6196,3.6276,192150.0
2020-07-24 11:25:00,9.04,9.06,9.03,9.06,170622.0,3.6276,3.6357,3.6236,3.6357,170622.0
2020-07-24 11:30:00,9.05,9.06,9.0,9.01,156692.0,3.6317,3.6357,3.6116,3.6156,156692.0
2020-07-24 11:35:00,9.02,9.03,8.99,9.02,121420.0,3.6196,3.6236,3.6076,3.6196,121420.0
2020-07-24 11:40:00,9.02,9.04,9.01,9.04,90349.0,3.6196,3.6276,3.6156,3.6276,90349.0
2020-07-24 11:45:00,9.05,9.06,9.01,9.03,79946.0,3.6317,3.6357,3.6156,3.6236,79946.0
2020-07-24 11:50:00,9.03,9.04,9.02,9.03,44229.0,3.6236,3.6276,3.6196,3.6236,44229.0
2020-07-24 11:55:00,9.02,9.04,9.0,9.03,36290.0,3.6196,3.6276,3.6116,3.6236,36290.0
2020-07-24 12:00:00,9.03,9.04,9.0,9.01,27760.0,3.6236,3.6276,3.6116,3.6156,27760.0
2020-07-24 12:05:00,9.01,9.01,8.99,9.0,104708.0,3.6156,3.6156,3.6076,3.6116,104708.0
2020-07-24 12:10:00,9.01,9.02,9.0,9.02,34160.0,3.6156,3.6196,3.6116,3.6196,34160.0
2020-07-24 12:15:00,9.01,9.05,9.01,9.04,103513.0,3.6156,3.6317,3.6156,3.6276,103513.0
2020-07-24 12:20:00,9.04,9.04,9.02,9.03,93609.0,3.6276,3.6276,3.6196,3.6236,93609.0
2020-07-24 12:25:00,9.03,9.07,9.03,9.05,142956.0,3.6236,3.6397,3.6236,3.6317,142956.0
2020-07-24 12:30:00,9.05,9.07,9.04,9.07,79504.0,3.6317,3.6397,3.6276,3.6397,79504.0
2020-07-24 12:35:00,9.07,9.08,9.05,9.05,45571.0,3.6397,3.6437,3.6317,3.6317,45571.0
2020-07-24 12:40:00,9.05,9.07,9.04,9.05,48482.0,3.6317,3.6397,3.6276,3.6317,48482.0
2020-07-24 12:45:00,9.05,9.06,9.04,9.04,29845.0,3.6317,3.6357,3.6276,3.6276,29845.0
2020-07-24 12:50:00,9.04,9.05,9.04,9.04,13278.0,3.6276,3.6317,3.6276,3.6276,13278.0
2020-07-24 12:55:00,9.04,9.05,9.02,9.04,192886.0,3.6276,3.6317,3.6196,3.6276,192886.0
2020-07-24 13:00:00,9.04,9.07,9.03,9.05,117014.0,3.6276,3.6397,3.6236,3.6317,117014.0
2020-07-24 13:05:00,9.06,9.06,9.01,9.03,78651.0,3.6357,3.6357,3.6156,3.6236,78651.0
2020-07-24 13:10:00,9.03,9.03,8.99,9.0,55154.0,3.6236,3.6236,3.6076,3.6116,55154.0
2020-07-24 13:15:00,9.0,9.0,8.98,8.99,150028.0,3.6116,3.6116,3.6036,3.6076,150028.0
2020-07-24 13:20:00,9.0,9.01,8.99,9.0,69393.0,3.6116,3.6156,3.6076,3.6116,69393.0
2020-07-24 13:25:00,8.99,9.01,8.98,9.01,133102.0,3.6076,3.6156,3.6036,3.6156,133102.0
2020-07-24 13:30:00,9.01,9.02,8.98,8.98,88545.0,3.6156,3.6196,3.6036,3.6036,88545.0
2020-07-24 13:35:00,8.98,9.01,8.98,9.01,31433.0,3.6036,3.6156,3.6036,3.6156,31433.0
2020-07-24 13:40:00,9.01,9.05,9.0,9.04,138661.0,3.6156,3.6317,3.6116,3.6276,138661.0
2020-07-24 13:45:00,9.05,9.09,9.04,9.08,70783.0,3.6317,3.6477,3.6276,3.6437,70783.0
2020-07-24 13:50:00,9.08,9.1,9.07,9.1,140270.0,3.6437,3.6517,3.6397,3.6517,140270.0
2020-07-24 13:55:00,9.09,9.11,9.08,9.11,90765.0,3.6477,3.6557,3.6437,3.6557,90765.0
2020-07-24 14:00:00,9.11,9.12,9.09,9.11,97945.0,3.6557,3.6597,3.6477,3.6557,97945.0
2020-07-24 14:05:00,9.11,9.12,9.09,9.1,110242.0,3.6557,3.6597,3.6477,3.6517,110242.0
2020-07-24 14:10:00,9.09,9.1,9.07,9.1,105439.0,3.6477,3.6517,3.6397,3.6517,105439.0
2020-07-24 14:15:00,9.09,9.1,9.08,9.09,79611.0,3.6477,3.6517,3.6437,3.6477,79611.0
2020-07-24 14:20:00,9.09,9.11,9.08,9.09,132477.0,3.6477,3.6557,3.6437,3.6477,132477.0
2020-07-24 14:25:00,9.08,9.09,9.07,9.08,83695.0,3.6437,3.6477,3.6397,3.6437,83695.0
2020-07-24 14:30:00,9.07,9.07,9.04,9.04,73418.0,3.6397,3.6397,3.6276,3.6276,73418.0
2020-07-24 14:35:00,9.05,9.06,9.04,9.05,123090.0,3.6317,3.6357,3.6276,3.6317,123090.0
2020-07-24 14:40:00,9.04,9.06,9.04,9.04,136439.0,3.6276,3.6357,3.6276,3.6276,136439.0
2020-07-24 14:45:00,9.04,9.05,9.01,9.03,197717.0,3.6276,3.6317,3.6156,3.6236,197717.0
2020-07-24 14:50:00,9.03,9.05,9.01,9.03,159355.0,3.6236,3.6317,3.6156,3.6236,159355.0
2020-07-24 14:55:00,9.03,9.04,9.01,9.02,143110.0,3.6236,3.6276,3.6156,3.6196,143110.0
2020-07-24 15:00:00,9.02,9.04,9.02,9.03,108310.0,3.6196,3.6276,3.6196,3.6236,108310.0
2020-07-24 15:05:00,9.03,9.03,9.01,9.01,112055.0,3.6236,3.6236,3.6156,3.6156,112055.0
2020-07-24 15:10:00,9.02,9.02,9.0,9.02,150703.0,3.6196,3.6196,3.6116,3.6196,150703.0
2020-07-24 15:15:00,9.01,9.02,8.97,8.97,132265.0,3.6156,3.6196,3.5996,3.5996,132265.0
2020-07-24 15:20:00,8.98,9.0,8.98,8.99,64666.0,3.6036,3.6116,3.6036,3.6076,64666.0
2020-07-24 15:25:00,9.0,9.0,8.98,8.99,158747.0,3.6116,3.6116,3.6036,3.6076,158747.0
2020-07-24 15:30:00,8.98,8.99,8.97,8.97,81554.0,3.6036,3.6076,3.5996,3.5996,81554.0
2020-07-24 15:35:00,8.97,9.01,8.97,9.01,250465.0,3.5996,3.6156,3.5996,3.6156,250465.0
2020-07-24 15:40:00,9.01,9.02,9.0,9.0,176487.0,3.6156,3.6196,3.6116,3.6116,176487.0
2020-07-24 15:45:00,9.01,9.02,9.0,9.02,142557.0,3.6156,3.6196,3.6116,3.6196,142557.0
2020-07-24 15:50:00,9.02,9.02,9.0,9.0,219954.0,3.6196,3.6196,3.6116,3.6116,219954.0
2020-07-24 15:55:00,9.0,9.01,8.97,9.0,694829.0,3.6116,3.6156,3.5996,3.6116,694829.0
2020-07-27 09:30:00,8.91,8.97,8.88,8.88,570002.0,3.5755,3.5996,3.5634,3.5634,570002.0
2020-07-27 09:35:00,8.88,8.89,8.83,8.88,213343.0,3.5634,3.5674,3.5434,3.5634,213343.0
2020-07-27 09:40:00,8.88,8.93,8.88,8.92,122017.0,3.5634,3.5835,3.5634,3.5795,122017.0
2020-07-27 09:45:00,8.91,8.97,8.9,8.96,107486.0,3.5755,3.5996,3.5715,3.5955,107486.0
2020-07-27 09:50:00,8.96,8.99,8.95,8.97,117117.0,3.5955,3.6076,3.5915,3.5996,117117.0
2020-07-27 09:55:00,8.97,8.98,8.94,8.95,248544.0,3.5996,3.6036,3.5875,3.5915,248544.0
2020-07-27 10:00:00,8.94,8.95,8.92,8.92,48277.0,3.5875,3.5915,3.5795,3.5795,48277.0
2020-07-27 10:05:00,8.93,8.96,8.92,8.94,79775.0,3.5835,3.5955,3.5795,3.5875,79775.0
2020-07-27 10:10:00,8.93,8.95,8.9,8.91,157545.0,3.5835,3.5915,3.5715,3.5755,157545.0
2020-07-27 10:15:00,8.9,8.92,8.89,8.91,402440.0,3.5715,3.5795,3.5674,3.5755,402440.0
2020-07-27 10:20:00,8.92,8.93,8.91,8.91,156580.0,3.5795,3.5835,3.5755,3.5755,156580.0
2020-07-27 10:25:00,8.91,8.92,8.89,8.92,289449.0,3.5755,3.5795,3.5674,3.5795,289449.0
2020-07-27 10:30:00,8.92,8.94,8.91,8.92,195435.0,3.5795,3.5875,3.5755,3.5795,195435.0
2020-07-27 10:35:00,8.92,9.0,8.92,9.0,458505.0,3.5795,3.6116,3.5795,3.6116,458505.0
2020-07-27 10:40:00,9.01,9.02,8.99,9.0,358362.0,3.6156,3.6196,3.6076,3.6116,358362.0
2020-07-27 10:45:00,9.01,9.03,8.99,9.01,176061.0,3.6156,3.6236,3.6076,3.6156,176061.0
2020-07-27 10:50:00,9.01,9.02,8.99,9.01,128308.0,3.6156,3.6196,3.6076,3.6156,128308.0
2020-07-27 10:55:00,9.01,9.02,9.0,9.01,154679.0,3.6156,3.6196,3.6116,3.6156,154679.0
2020-07-27 11:00:00,9.01,9.03,8.99,9.0,234376.0,3.6156,3.6236,3.6076,3.6116,234376.0
2020-07-27 11:05:00,8.99,9.0,8.97,8.97,290359.0,3.6076,3.6116,3.5996,3.5996,290359.0
2020-07-27 11:10:00,8.97,9.0,8.96,9.0,175029.0,3.5996,3.6116,3.5955,3.6116,175029.0
2020-07-27 11:15:00,9.0,9.01,8.98,9.0,82383.0,3.6116,3.6156,3.6036,3.6116,82383.0
2020-07-27 11:20:00,9.0,9.02,8.99,9.02,248057.0,3.6116,3.6196,3.6076,3.6196,248057.0
2020-07-27 11:25:00,9.02,9.05,9.02,9.05,147094.0,3.6196,3.6317,3.6196,3.6317,147094.0
2020-07-27 11:30:00,9.05,9.08,9.04,9.08,200607.0,3.6317,3.6437,3.6276,3.6437,200607.0
2020-07-27 11:35:00,9.08,9.08,9.03,9.07,397728.0,3.6437,3.6437,3.6236,3.6397,397728.0
2020-07-27 11:40:00,9.07,9.07,9.03,9.03,264210.0,3.6397,3.6397,3.6236,3.6236,264210.0
2020-07-27 11:45:00,9.04,9.04,9.0,9.01,64385.0,3.6276,3.6276,3.6116,3.6156,64385.0
2020-07-27 11:50:00,9.01,9.02,8.99,9.0,141900.0,3.6156,3.6196,3.6076,3.6116,141900.0
2020-07-27 11:55:00,9.01,9.02,8.99,9.02,118080.0,3.6156,3.6196,3.6076,3.6196,118080.0
2020-07-27 12:00:00,9.02,9.03,9.01,9.02,71949.0,3.6196,3.6236,3.6156,3.6196,71949.0
2020-07-27 12:05:00,9.01,9.04,9.0,9.03,46994.0,3.6156,3.6276,3.6116,3.6236,46994.0
2020-07-27 12:10:00,9.04,9.04,9.01,9.02,21746.0,3.6276,3.6276,3.6156,3.6196,21746.0
2020-07-27 12:15:00,9.02,9.05,9.01,9.04,122818.0,3.6196,3.6317,3.6156,3.6276,122818.0
2020-07-27 12:20:00,9.04,9.06,9.04,9.05,59225.0,3.6276,3.6357,3.6276,3.6317,59225.0
2020-07-27 12:25:00,9.05,9.08,9.05,9.08,71011.0,3.6317,3.6437,3.6317,3.6437,71011.0
2020-07-27 12:30:00,9.08,9.09,9.07,9.09,133025.0,3.6437,3.6477,3.6397,3.6477,133025.0
2020-07-27 12:35:00,9.08,9.12,9.08,9.09,203837.0,3.6437,3.6597,3.6437,3.6477,203837.0
2020-07-27 12:40:00,9.1,9.11,9.09,9.1,47855.0,3.6517,3.6557,3.6477,3.6517,47855.0
2020-07-27 12:45:00,9.1,9.1,9.09,9.1,19602.0,3.6517,3.6517,3.6477,3.6517,19602.0
2020-07-27 12:50:00,9.1,9.11,9.09,9.1,79425.0,3.6517,3.6557,3.6477,3.6517,79425.0
2020-07-27 12:55:00,9.1,9.11,9.08,9.08,127035.0,3.6517,3.6557,3.6437,3.6437,127035.0
2020-07-27 13:00:00,9.09,9.13,9.08,9.12,339104.0,3.6477,3.6638,3.6437,3.6597,339104.0
2020-07-27 13:05:00,9.11,9.13,9.11,9.12,119593.0,3.6557,3.6638,3.6557,3.6597,119593.0
2020-07-27 13:10:00,9.12,9.14,9.11,9.13,196556.0,3.6597,3.6678,3.6557,3.6638,196556.0
2020-07-27 13:15:00,9.13,9.14,9.12,9.13,54848.0,3.6638,3.6678,3.6597,3.6638,54848.0
2020-07-27 13:20:00,9.13,9.14,9.11,9.12,58901.0,3.6638,3.6678,3.6557,3.6597,58901.0
2020-07-27 13:25:00,9.12,9.15,9.11,9.13,81696.0,3.6597,3.6718,3.6557,3.6638,81696.0
2020-07-27 13:30:00,9.13,9.16,9.13,9.16,102077.0,3.6638,3.6758,3.6638,3.6758,102077.0
2020-07-27 13:35:00,9.16,9.17,9.15,9.17,47014.0,3.6758,3.6798,3.6718,3.6798,47014.0
2020-07-27 13:40:00,9.17,9.17,9.14,9.17,99433.0,3.6798,3.6798,3.6678,3.6798,99433.0
2020-07-27 13:45:00,9.17,9.17,9.15,9.16,120335.0,3.6798,3.6798,3.6718,3.6758,120335.0
2020-07-27 13:50:00,9.16,9.18,9.15,9.17,67710.0,3.6758,3.6838,3.6718,3.6798,67710.0
2020-07-27 13:55:00,9.17,9.18,9.16,9.17,102846.0,3.6798,3.6838,3.6758,3.6798,102846.0
2020-07-27 14:00:00,9.17,9.19,9.16,9.19,295453.0,3.6798,3.6878,3.6758,3.6878,295453.0
2020-07-27 14:05:00,9.19,9.2,9.17,9.18,79317.0,3.6878,3.6918,3.6798,3.6838,79317.0
2020-07-27 14:10:00,9.18,9.18,9.15,9.16,42394.0,3.6838,3.6838,3.6718,3.6758,42394.0
2020-07-27 14:15:00,9.16,9.17,9.14,9.14,92199.0,3.6758,3.6798,3.6678,3.6678,92199.0
2020-07-27 14:20:00,9.14,9.17,9.14,9.17,69771.0,3.6678,3.6798,3.6678,3.6798,69771.0
2020-07-27 14:25:00,9.17,9.19,9.16,9.17,133715.0,3.6798,3.6878,3.6758,3.6798,133715.0
2020-07-27 14:30:00,9.18,9.19,9.17,9.19,108434.0,3.6838,3.6878,3.6798,3.6878,108434.0
2020-07-27 14:35:00,9.19,9.21,9.18,9.19,153871.0,3.6878,3.6959,3.6838,3.6878,153871.0
2020-07-27 14:40:00,9.2,9.21,9.19,9.2,368084.0,3.6918,3.6959,3.6878,3.6918,368084.0
2020-07-27 14:45:00,9.2,9.2,9.17,9.18,66424.0,3.6918,3.6918,3.6798,3.6838,66424.0
2020-07-27 14:50:00,9.18,9.19,9.17,9.18,158429.0,3.6838,3.6878,3.6798,3.6838,158429.0
2020-07-27 14:55:00,9.18,9.18,9.17,9.18,131835.0,3.6838,3.6838,3.6798,3.6838,131835.0
2020-07-27 15:00:00,9.18,9.19,9.17,9.19,294277.0,3.6838,3.6878,3.6798,3.6878,294277.0
2020-07-27 15:05:00,9.19,9.19,9.18,9.19,167662.0,3.6878,3.6878,3.6838,3.6878,167662.0
2020-07-27 15:10:00,9.19,9.2,9.18,9.19,288786.0,3.6878,3.6918,3.6838,3.6878,288786.0
2020-07-27 15:15:00,9.19,9.19,9.18,9.19,156545.0,3.6878,3.6878,3.6838,3.6878,156545.0
2020-07-27 15:20:00,9.19,9.2,9.18,9.19,234334.0,3.6878,3.6918,3.6838,3.6878,234334.0
2020-07-27 15:25:00,9.19,9.21,9.19,9.21,280304.0,3.6878,3.6959,3.6878,3.6959,280304.0
2020-07-27 15:30:00,9.2,9.24,9.2,9.24,212043.0,3.6918,3.7079,3.6918,3.7079,212043.0
2020-07-27 15:35:00,9.23,9.24,9.22,9.23,372662.0,3.7039,3.7079,3.6999,3.7039,372662.0
2020-07-27 15:40:00,9.22,9.24,9.22,9.24,233429.0,3.6999,3.7079,3.6999,3.7079,233429.0
2020-07-27 15:45:00,9.24,9.25,9.22,9.25,407241.0,3.7079,3.7119,3.6999,3.7119,407241.0
2020-07-27 15:50:00,9.25,9.26,9.23,9.26,450675.0,3.7119,3.7159,3.7039,3.7159,450675.0
2020-07-27 15:55:00,9.26,9.31,9.24,9.3,1734470.0,3.7159,3.736,3.7079,3.732,1734470.0
2020-07-28 09:30:00,9.08,9.16,9.08,9.16,360502.0,3.6437,3.6758,3.6437,3.6758,360502.0
2020-07-28 09:35:00,9.16,9.16,9.08,9.12,168087.0,3.6758,3.6758,3.6437,3.6597,168087.0
2020-07-28 09:40:00,9.12,9.21,9.12,9.18,209166.0,3.6597,3.6959,3.6597,3.6838,209166.0
2020-07-28 09:45:00,9.18,9.22,9.18,9.21,140247.0,3.6838,3.6999,3.6838,3.6959,140247.0
2020-07-28 09:50:00,9.21,9.21,9.12,9.12,152741.0,3.6959,3.6959,3.6597,3.6597,152741.0
2020-07-28 09:55:00,9.11,9.12,9.07,9.1,203246.0,3.6557,3.6597,3.6397,3.6517,203246.0
2020-07-28 10:00:00,9.1,9.14,9.09,9.11,115359.0,3.6517,3.6678,3.6477,3.6557,115359.0
2020-07-28 10:05:00,9.11,9.14,9.1,9.13,232977.0,3.6557,3.6678,3.6517,3.6638,232977.0
2020-07-28 10:10:00,9.12,9.13,9.07,9.1,123828.0,3.6597,3.6638,3.6397,3.6517,123828.0
2020-07-28 10:15:00,9.11,9.14,9.11,9.13,57904.0,3.6557,3.6678,3.6557,3.6638,57904.0
2020-07-28 10:20:00,9.14,9.16,9.13,9.14,73789.0,3.6678,3.6758,3.6638,3.6678,73789.0
2020-07-28 10:25:00,9.14,9.15,9.11,9.13,87199.0,3.6678,3.6718,3.6557,3.6638,87199.0
2020-07-28 10:30:00,9.13,9.15,9.1,9.11,132033.0,3.6638,3.6718,3.6517,3.6557,132033.0
2020-07-28 10:35:00,9.1,9.12,9.08,9.1,144733.0,3.6517,3.6597,3.6437,3.6517,144733.0
2020-07-28 10:40:00,9.1,9.1,9.06,9.07,125444.0,3.6517,3.6517,3.6357,3.6397,125444.0
2020-07-28 10:45:00,9.06,9.1,9.06,9.1,220523.0,3.6357,3.6517,3.6357,3.6517,220523.0
2020-07-28 10:50:00,9.1,9.12,9.09,9.11,86748.0,3.6517,3.6597,3.6477,3.6557,86748.0
2020-07-28 10:55:00,9.11,9.14,9.11,9.13,72392.0,3.6557,3.6678,3.6557,3.6638,72392.0
2020-07-28 11:00:00,9.13,9.13,9.1,9.11,91210.0,3.6638,3.6638,3.6517,3.6557,91210.0
2020-07-28 11:05:00,9.1,9.11,9.08,9.1,126238.0,3.6517,3.6557,3.6437,3.6517,126238.0
2020-07-28 11:10:00,9.1,9.14,9.1,9.13,130999.0,3.6517,3.6678,3.6517,3.6638,130999.0
2020-07-28 11:15:00,9.13,9.13,9.09,9.1,108438.0,3.6638,3.6638,3.6477,3.6517,108438.0
2020-07-28 11:20:00,9.1,9.11,9.08,9.11,126516.0,3.6517,3.6557,3.6437,3.6557,126516.0
2020-07-28 11:25:00,9.11,9.11,9.09,9.1,119505.0,3.6557,3.6557,3.6477,3.6517,119505.0
2020-07-28 11:30:00,9.1,9.11,9.08,9.11,69642.0,3.6517,3.6557,3.6437,3.6557,69642.0
2020-07-28 11:35:00,9.11,9.13,9.1,9.13,108364.0,3.6557,3.6638,3.6517,3.6638,108364.0
2020-07-28 11:40:00,9.13,9.13,9.11,9.12,84421.0,3.6638,3.6638,3.6557,3.6597,84421.0
2020-07-28 11:45:00,9.12,9.12,9.1,9.11,69930.0,3.6597,3.6597,3.6517,3.6557,69930.0
2020-07-28 11:50:00,9.11,9.11,9.08,9.08,142873.0,3.6557,3.6557,3.6437,3.6437,142873.0
2020-07-28 11:55:00,9.09,9.1,9.08,9.09,27554.0,3.6477,3.6517,3.6437,3.6477,27554.0
2020-07-28 12:00:00,9.09,9.11,9.08,9.11,50097.0,3.6477,3.6557,3.6437,3.6557,50097.0
2020-07-28 12:05:00,9.11,9.11,9.08,9.09,98684.0,3.6557,3.6557,3.6437,3.6477,98684.0
2020-07-28 12:10:00,9.08,9.09,9.07,9.09,156428.0,3.6437,3.6477,3.6397,3.6477,156428.0
2020-07-28 12:15:00,9.09,9.1,9.07,9.08,85818.0,3.6477,3.6517,3.6397,3.6437,85818.0
2020-07-28 12:20:00,9.08,9.08,9.07,9.08,14617.0,3.6437,3.6437,3.6397,3.6437,14617.0
2020-07-28 12:25:00,9.08,9.09,9.07,9.08,53698.0,3.6437,3.6477,3.6397,3.6437,53698.0
2020-07-28 12:30:00,9.09,9.1,9.08,9.1,23930.0,3.6477,3.6517,3.6437,3.6517,23930.0
2020-07-28 12:35:00,9.1,9.11,9.09,9.11,62202.0,3.6517,3.6557,3.6477,3.6557,62202.0
2020-07-28 12:40:00,9.11,9.11,9.09,9.09,68738.0,3.6557,3.6557,3.6477,3.6477,68738.0
2020-07-28 12:45:00,9.1,9.11,9.1,9.1,91001.0,3.6517,3.6557,3.6517,3.6517,91001.0
2020-07-28 12:50:00,9.11,9.11,9.09,9.11,63183.0,3.6557,3.6557,3.6477,3.6557,63183.0
2020-07-28 12:55:00,9.1,9.12,9.1,9.11,69048.0,3.6517,3.6597,3.6517,3.6557,69048.0
2020-07-28 13:00:00,9.11,9.11,9.09,9.1,46811.0,3.6557,3.6557,3.6477,3.6517,46811.0
2020-07-28 13:05:00,9.1,9.11,9.09,9.1,53517.0,3.6517,3.6557,3.6477,3.6517,53517.0
2020-07-28 13:10:00,9.09,9.1,9.07,9.08,84566.0,3.6477,3.6517,3.6397,3.6437,84566.0
2020-07-28 13:15:00,9.08,9.1,9.08,9.09,120957.0,3.6437,3.6517,3.6437,3.6477,120957.0
2020-07-28 13:20:00,9.1,9.1,9.09,9.09,5887.0,3.6517,3.6517,3.6477,3.6477,5887.0
2020-07-28 13:25:00,9.09,9.1,9.08,9.09,55768.0,3.6477,3.6517,3.6437,3.6477,55768.0
2020-07-28 13:30:00,9.09,9.1,9.08,9.09,31893.0,3.6477,3.6517,3.6437,3.6477,31893.0
2020-07-28 13:35:00,9.09,9.1,9.09,9.09,4547.0,3.6477,3.6517,3.6477,3.6477,4547.0
2020-07-28 13:40:00,9.09,9.1,9.07,9.08,56043.0,3.6477,3.6517,3.6397,3.6437,56043.0
2020-07-28 13:45:00,9.08,9.09,9.08,9.09,51610.0,3.6437,3.6477,3.6437,3.6477,51610.0
2020-07-28 13:50:00,9.08,9.1,9.07,9.09,110790.0,3.6437,3.6517,3.6397,3.6477,110790.0
2020-07-28 13:55:00,9.08,9.09,9.07,9.08,102708.0,3.6437,3.6477,3.6397,3.6437,102708.0
2020-07-28 14:00:00,9.08,9.1,9.08,9.08,31301.0,3.6437,3.6517,3.6437,3.6437,31301.0
2020-07-28 14:05:00,9.08,9.09,9.07,9.08,86435.0,3.6437,3.6477,3.6397,3.6437,86435.0
2020-07-28 14:10:00,9.09,9.1,9.07,9.08,92788.0,3.6477,3.6517,3.6397,3.6437,92788.0
2020-07-28 14:15:00,9.08,9.09,9.07,9.09,28153.0,3.6437,3.6477,3.6397,3.6477,28153.0
2020-07-28 14:20:00,9.08,9.09,9.08,9.08,5311.0,3.6437,3.6477,3.6437,3.6437,5311.0
2020-07-28 14:25:00,9.09,9.09,9.08,9.08,5709.0,3.6477,3.6477,3.6437,3.6437,5709.0
2020-07-28 14:30:00,9.09,9.09,9.08,9.09,8718.0,3.6477,3.6477,3.6437,3.6477,8718.0
2020-07-28 14:35:00,9.09,9.1,9.08,9.08,109167.0,3.6477,3.6517,3.6437,3.6437,109167.0
2020-07-28 14:40:00,9.09,9.1,9.08,9.09,90900.0,3.6477,3.6517,3.6437,3.6477,90900.0
2020-07-28 14:45:00,9.09,9.1,9.09,9.09,29476.0,3.6477,3.6517,3.6477,3.6477,29476.0
2020-07-28 14:50:00,9.1,9.1,9.09,9.1,15005.0,3.6517,3.6517,3.6477,3.6517,15005.0
2020-07-28 14:55:00,9.1,9.13,9.1,9.11,292985.0,3.6517,3.6638,3.6517,3.6557,292985.0
2020-07-28 15:00:00,9.11,9.12,9.1,9.11,115856.0,3.6557,3.6597,3.6517,3.6557,115856.0
2020-07-28 15:05:00,9.11,9.11,9.09,9.1,36345.0,3.6557,3.6557,3.6477,3.6517,36345.0
2020-07-28 15:10:00,9.1,9.11,9.09,9.1,58942.0,3.6517,3.6557,3.6477,3.6517,58942.0
2020-07-28 15:15:00,9.1,9.11,9.08,9.1,254663.0,3.6517,3.6557,3.6437,3.6517,254663.0
2020-07-28 15:20:00,9.1,9.11,9.09,9.09,216357.0,3.6517,3.6557,3.6477,3.6477,216357.0
2020-07-28 15:25:00,9.09,9.1,9.08,9.09,212672.0,3.6477,3.6517,3.6437,3.6477,212672.0
2020-07-28 15:30:00,9.09,9.1,9.07,9.08,267571.0,3.6477,3.6517,3.6397,3.6437,267571.0
2020-07-28 15:35:00,9.08,9.08,9.07,9.08,159513.0,3.6437,3.6437,3.6397,3.6437,159513.0
2020-07-28 15:40:00,9.08,9.08,9.07,9.08,185001.0,3.6437,3.6437,3.6397,3.6437,185001.0
2020-07-28 15:45:00,9.08,9.08,9.07,9.07,322830.0,3.6437,3.6437,3.6397,3.6397,322830.0
2020-07-28 15:50:00,9.08,9.1,9.07,9.1,288500.0,3.6437,3.6517,3.6397,3.6517,288500.0
2020-07-28 15:55:00,9.1,9.14,9.09,9.14,2052341.0,3.6517,3.6678,3.6477,3.6678,2052341.0
2020-07-29 09:30:00,9.22,9.22,9.17,9.2,347098.0,3.6999,3.6999,3.6798,3.6918,347098.0
2020-07-29 09:35:00,9.19,9.2,9.15,9.15,269227.0,3.6878,3.6918,3.6718,3.6718,269227.0
2020-07-29 09:40:00,9.15,9.19,9.14,9.19,160435.0,3.6718,3.6878,3.6678,3.6878,160435.0
2020-07-29 09:45:00,9.19,9.19,9.17,9.19,176903.0,3.6878,3.6878,3.6798,3.6878,176903.0
2020-07-29 09:50:00,9.18,9.24,9.18,9.24,318056.0,3.6838,3.7079,3.6838,3.7079,318056.0
2020-07-29 09:55:00,9.24,9.26,9.23,9.26,165787.0,3.7079,3.7159,3.7039,3.7159,165787.0
2020-07-29 10:00:00,9.26,9.28,9.25,9.25,89868.0,3.7159,3.7239,3.7119,3.7119,89868.0
2020-07-29 10:05:00,9.25,9.26,9.23,9.23,99786.0,3.7119,3.7159,3.7039,3.7039,99786.0
2020-07-29 10:10:00,9.23,9.23,9.21,9.21,107402.0,3.7039,3.7039,3.6959,3.6959,107402.0
2020-07-29 10:15:00,9.21,9.21,9.18,9.19,78149.0,3.6959,3.6959,3.6838,3.6878,78149.0
2020-07-29 10:20:00,9.19,9.2,9.17,9.19,91989.0,3.6878,3.6918,3.6798,3.6878,91989.0
2020-07-29 10:25:00,9.19,9.19,9.17,9.18,75017.0,3.6878,3.6878,3.6798,3.6838,75017.0
2020-07-29 10:30:00,9.18,9.21,9.17,9.2,178102.0,3.6838,3.6959,3.6798,3.6918,178102.0
2020-07-29 10:35:00,9.2,9.22,9.2,9.21,81766.0,3.6918,3.6999,3.6918,3.6959,81766.0
2020-07-29 10:40:00,9.22,9.22,9.2,9.21,71693.0,3.6999,3.6999,3.6918,3.6959,71693.0
2020-07-29 10:45:00,9.21,9.21,9.18,9.19,59655.0,3.6959,3.6959,3.6838,3.6878,59655.0
2020-07-29 10:50:00,9.18,9.19,9.17,9.18,21424.0,3.6838,3.6878,3.6798,3.6838,21424.0
2020-07-29 10:55:00,9.18,9.18,9.16,9.16,76352.0,3.6838,3.6838,3.6758,3.6758,76352.0
2020-07-29 11:00:00,9.16,9.18,9.16,9.18,153673.0,3.6758,3.6838,3.6758,3.6838,153673.0
2020-07-29 11:05:00,9.18,9.18,9.16,9.17,98254.0,3.6838,3.6838,3.6758,3.6798,98254.0
2020-07-29 11:10:00,9.17,9.17,9.15,9.16,52266.0,3.6798,3.6798,3.6718,3.6758,52266.0
2020-07-29 11:15:00,9.16,9.18,9.14,9.15,323309.0,3.6758,3.6838,3.6678,3.6718,323309.0
2020-07-29 11:20:00,9.15,9.16,9.13,9.15,113538.0,3.6718,3.6758,3.6638,3.6718,113538.0
2020-07-29 11:25:00,9.14,9.17,9.14,9.17,149095.0,3.6678,3.6798,3.6678,3.6798,149095.0
2020-07-29 11:30:00,9.17,9.17,9.16,9.16,22000.0,3.6798,3.6798,3.6758,3.6758,22000.0
2020-07-29 11:35:00,9.17,9.18,9.16,9.17,32301.0,3.6798,3.6838,3.6758,3.6798,32301.0
2020-07-29 11:40:00,9.17,9.19,9.17,9.18,142406.0,3.6798,3.6878,3.6798,3.6838,142406.0
2020-07-29 11:45:00,9.18,9.19,9.17,9.18,129417.0,3.6838,3.6878,3.6798,3.6838,129417.0
2020-07-29 11:50:00,9.19,9.19,9.18,9.19,49993.0,3.6878,3.6878,3.6838,3.6878,49993.0
2020-07-29 11:55:00,9.19,9.21,9.18,9.21,426615.0,3.6878,3.6959,3.6838,3.6959,426615.0
2020-07-29 12:00:00,9.21,9.22,9.2,9.21,84566.0,3.6959,3.6999,3.6918,3.6959,84566.0
2020-07-29 12:05:00,9.21,9.22,9.2,9.2,113888.0,3.6959,3.6999,3.6918,3.6918,113888.0
2020-07-29 12:10:00,9.2,9.2,9.18,9.18,58717.0,3.6918,3.6918,3.6838,3.6838,58717.0
2020-07-29 12:15:00,9.18,9.19,9.18,9.18,16200.0,3.6838,3.6878,3.6838,3.6838,16200.0
2020-07-29 12:20:00,9.18,9.19,9.15,9.15,544461.0,3.6838,3.6878,3.6718,3.6718,544461.0
2020-07-29 12:25:00,9.16,9.16,9.14,9.14,194275.0,3.6758,3.6758,3.6678,3.6678,194275.0
2020-07-29 12:30:00,9.13,9.14,9.12,9.12,43548.0,3.6638,3.6678,3.6597,3.6597,43548.0
2020-07-29 12:35:00,9.12,9.14,9.11,9.12,334742.0,3.6597,3.6678,3.6557,3.6597,334742.0
2020-07-29 12:40:00,9.12,9.13,9.11,9.13,163155.0,3.6597,3.6638,3.6557,3.6638,163155.0
2020-07-29 12:45:00,9.12,9.13,9.12,9.13,37892.0,3.6597,3.6638,3.6597,3.6638,37892.0
2020-07-29 12:50:00,9.13,9.13,9.1,9.11,139204.0,3.6638,3.6638,3.6517,3.6557,139204.0
2020-07-29 12:55:00,9.11,9.12,9.1,9.12,151188.0,3.6557,3.6597,3.6517,3.6597,151188.0
2020-07-29 13:00:00,9.12,9.12,9.1,9.12,126756.0,3.6597,3.6597,3.6517,3.6597,126756.0
2020-07-29 13:05:00,9.11,9.12,9.11,9.12,70446.0,3.6557,3.6597,3.6557,3.6597,70446.0
2020-07-29 13:10:00,9.12,9.13,9.11,9.13,109540.0,3.6597,3.6638,3.6557,3.6638,109540.0
2020-07-29 13:15:00,9.13,9.13,9.12,9.13,224207.0,3.6638,3.6638,3.6597,3.6638,224207.0
2020-07-29 13:20:00,9.13,9.13,9.12,9.13,95612.0,3.6638,3.6638,3.6597,3.6638,95612.0
2020-07-29 13:25:00,9.13,9.14,9.12,9.13,138706.0,3.6638,3.6678,3.6597,3.6638,138706.0
2020-07-29 13:30:00,9.13,9.14,9.13,9.13,39652.0,3.6638,3.6678,3.6638,3.6638,39652.0
2020-07-29 13:35:00,9.14,9.14,9.12,9.13,92780.0,3.6678,3.6678,3.6597,3.6638,92780.0
2020-07-29 13:40:00,9.13,9.14,9.12,9.13,70358.0,3.6638,3.6678,3.6597,3.6638,70358.0
2020-07-29 13:45:00,9.13,9.16,9.13,9.16,58493.0,3.6638,3.6758,3.6638,3.6758,58493.0
2020-07-29 13:50:00,9.16,9.17,9.15,9.17,74717.0,3.6758,3.6798,3.6718,3.6798,74717.0
2020-07-29 13:55:00,9.17,9.17,9.16,9.17,124158.0,3.6798,3.6798,3.6758,3.6798,124158.0
2020-07-29 14:00:00,9.17,9.24,9.16,9.21,575118.0,3.6798,3.7079,3.6758,3.6959,575118.0
2020-07-29 14:05:00,9.21,9.23,9.2,9.21,149721.0,3.6959,3.7039,3.6918,3.6959,149721.0
2020-07-29 14:10:00,9.22,9.23,9.21,9.22,153714.0,3.6999,3.7039,3.6959,3.6999,153714.0
2020-07-29 14:15:00,9.22,9.25,9.21,9.22,387737.0,3.6999,3.7119,3.6959,3.6999,387737.0
2020-07-29 14:20:00,9.22,9.23,9.21,9.22,97526.0,3.6999,3.7039,3.6959,3.6999,97526.0
2020-07-29 14:25:00,9.22,9.22,9.21,9.22,124351.0,3.6999,3.6999,3.6959,3.6999,124351.0
2020-07-29 14:30:00,9.21,9.24,9.2,9.23,193769.0,3.6959,3.7079,3.6918,3.7039,193769.0
2020-07-29 14:35:00,9.23,9.25,9.22,9.25,83482.0,3.7039,3.7119,3.6999,3.7119,83482.0
2020-07-29 14:40:00,9.25,9.27,9.24,9.26,371466.0,3.7119,3.7199,3.7079,3.7159,371466.0
2020-07-29 14:45:00,9.26,9.28,9.25,9.28,87231.0,3.7159,3.7239,3.7119,3.7239,87231.0
2020-07-29 14:50:00,9.27,9.29,9.23,9.23,229666.0,3.7199,3.728,3.7039,3.7039,229666.0
2020-07-29 14:55:00,9.24,9.24,9.19,9.2,201283.0,3.7079,3.7079,3.6878,3.6918,201283.0
2020-07-29 15:00:00,9.2,9.21,9.18,9.18,194832.0,3.6918,3.6959,3.6838,3.6838,194832.0
2020-07-29 15:05:00,9.19,9.2,9.18,9.2,56896.0,3.6878,3.6918,3.6838,3.6918,56896.0
2020-07-29 15:10:00,9.2,9.2,9.18,9.18,179542.0,3.6918,3.6918,3.6838,3.6838,179542.0
2020-07-29 15:15:00,9.19,9.21,9.18,9.21,174318.0,3.6878,3.6959,3.6838,3.6959,174318.0
2020-07-29 15:20:00,9.2,9.23,9.2,9.22,125683.0,3.6918,3.7039,3.6918,3.6999,125683.0
2020-07-29 15:25:00,9.22,9.23,9.21,9.22,99547.0,3.6999,3.7039,3.6959,3.6999,99547.0
2020-07-29 15:30:00,9.22,9.25,9.22,9.22,257320.0,3.6999,3.7119,3.6999,3.6999,257320.0
2020-07-29 15:35:00,9.22,9.23,9.22,9.22,173081.0,3.6999,3.7039,3.6999,3.6999,173081.0
2020-07-29 15:40:00,9.22,9.24,9.22,9.24,410490.0,3.6999,3.7079,3.6999,3.7079,410490.0
2020-07-29 15:45:00,9.24,9.24,9.22,9.22,569792.0,3.7079,3.7079,3.6999,3.6999,569792.0
2020-07-29 15:50:00,9.22,9.23,9.21,9.22,489689.0,3.6999,3.7039,3.6959,3.6999,489689.0
2020-07-29 15:55:00,9.22,9.28,9.22,9.27,734581.0,3.6999,3.7239,3.6999,3.7199,734581.0
2020-07-30 09:30:00,9.08,9.08,9.03,9.04,441638.0,3.6437,3.6437,3.6236,3.6276,441638.0
2020-07-30 09:35:00,9.04,9.05,8.97,8.98,435069.0,3.6276,3.6317,3.5996,3.6036,435069.0
2020-07-30 09:40:00,8.99,9.02,8.97,9.02,259036.0,3.6076,3.6196,3.5996,3.6196,259036.0
2020-07-30 09:45:00,9.02,9.04,8.99,8.99,231880.0,3.6196,3.6276,3.6076,3.6076,231880.0
2020-07-30 09:50:00,8.99,8.99,8.95,8.96,352328.0,3.6076,3.6076,3.5915,3.5955,352328.0
2020-07-30 09:55:00,8.96,9.01,8.95,8.98,283899.0,3.5955,3.6156,3.5915,3.6036,283899.0
2020-07-30 10:00:00,8.98,8.98,8.95,8.96,180509.0,3.6036,3.6036,3.5915,3.5955,180509.0
2020-07-30 10:05:00,8.96,9.0,8.94,9.0,362735.0,3.5955,3.6116,3.5875,3.6116,362735.0
2020-07-30 10:10:00,8.99,9.01,8.96,8.97,133462.0,3.6076,3.6156,3.5955,3.5996,133462.0
2020-07-30 10:15:00,8.97,8.98,8.93,8.94,234188.0,3.5996,3.6036,3.5835,3.5875,234188.0
2020-07-30 10:20:00,8.94,8.95,8.9,8.93,294262.0,3.5875,3.5915,3.5715,3.5835,294262.0
2020-07-30 10:25:00,8.93,8.95,8.91,8.93,377997.0,3.5835,3.5915,3.5755,3.5835,377997.0
2020-07-30 10:30:00,8.93,8.98,8.92,8.95,553649.0,3.5835,3.6036,3.5795,3.5915,553649.0
2020-07-30 10:35:00,8.96,8.97,8.89,8.9,407153.0,3.5955,3.5996,3.5674,3.5715,407153.0
2020-07-30 10:40:00,8.9,8.91,8.87,8.89,316741.0,3.5715,3.5755,3.5594,3.5674,316741.0
2020-07-30 10:45:00,8.88,8.92,8.88,8.91,143078.0,3.5634,3.5795,3.5634,3.5755,143078.0
2020-07-30 10:50:00,8.9,8.91,8.88,8.91,279968.0,3.5715,3.5755,3.5634,3.5755,279968.0
2020-07-30 10:55:00,8.91,8.96,8.9,8.95,380886.0,3.5755,3.5955,3.5715,3.5915,380886.0
2020-07-30 11:00:00,8.96,8.98,8.94,8.97,243188.0,3.5955,3.6036,3.5875,3.5996,243188.0
2020-07-30 11:05:00,8.97,8.98,8.94,8.94,293217.0,3.5996,3.6036,3.5875,3.5875,293217.0
2020-07-30 11:10:00,8.94,8.95,8.93,8.94,250851.0,3.5875,3.5915,3.5835,3.5875,250851.0
2020-07-30 11:15:00,8.93,8.95,8.92,8.94,190757.0,3.5835,3.5915,3.5795,3.5875,190757.0
2020-07-30 11:20:00,8.95,8.97,8.94,8.95,150955.0,3.5915,3.5996,3.5875,3.5915,150955.0
2020-07-30 11:25:00,8.95,8.95,8.92,8.94,316589.0,3.5915,3.5915,3.5795,3.5875,316589.0
2020-07-30 11:30:00,8.93,8.95,8.92,8.93,189873.0,3.5835,3.5915,3.5795,3.5835,189873.0
2020-07-30 11:35:00,8.93,8.97,8.93,8.96,173206.0,3.5835,3.5996,3.5835,3.5955,173206.0
2020-07-30 11:40:00,8.96,8.98,8.96,8.97,107428.0,3.5955,3.6036,3.5955,3.5996,107428.0
2020-07-30 11:45:00,8.97,8.98,8.95,8.97,182741.0,3.5996,3.6036,3.5915,3.5996,182741.0
2020-07-30 11:50:00,8.97,8.99,8.97,8.98,69703.0,3.5996,3.6076,3.5996,3.6036,69703.0
2020-07-30 11:55:00,8.98,9.0,8.97,8.99,180404.0,3.6036,3.6116,3.5996,3.6076,180404.0
2020-07-30 12:00:00,9.0,9.01,8.99,8.99,81761.0,3.6116,3.6156,3.6076,3.6076,81761.0
2020-07-30 12:05:00,9.0,9.01,8.98,8.99,126878.0,3.6116,3.6156,3.6036,3.6076,126878.0
2020-07-30 12:10:00,8.99,9.02,8.98,9.02,61320.0,3.6076,3.6196,3.6036,3.6196,61320.0
2020-07-30 12:15:00,9.02,9.05,9.01,9.03,156084.0,3.6196,3.6317,3.6156,3.6236,156084.0
2020-07-30 12:20:00,9.03,9.09,9.02,9.08,888579.0,3.6236,3.6477,3.6196,3.6437,888579.0
2020-07-30 12:25:00,9.08,9.08,9.06,9.07,149024.0,3.6437,3.6437,3.6357,3.6397,149024.0
2020-07-30 12:30:00,9.07,9.09,9.06,9.09,137231.0,3.6397,3.6477,3.6357,3.6477,137231.0
2020-07-30 12:35:00,9.08,9.09,9.07,9.07,102803.0,3.6437,3.6477,3.6397,3.6397,102803.0
2020-07-30 12:40:00,9.08,9.08,9.06,9.07,44131.0,3.6437,3.6437,3.6357,3.6397,44131.0
2020-07-30 12:45:00,9.07,9.08,9.06,9.08,136431.0,3.6397,3.6437,3.6357,3.6437,136431.0
2020-07-30 12:50:00,9.08,9.1,9.07,9.09,94150.0,3.6437,3.6517,3.6397,3.6477,94150.0
2020-07-30 12:55:00,9.09,9.09,9.06,9.07,104882.0,3.6477,3.6477,3.6357,3.6397,104882.0
2020-07-30 13:00:00,9.07,9.08,9.06,9.07,136459.0,3.6397,3.6437,3.6357,3.6397,136459.0
2020-07-30 13:05:00,9.07,9.09,9.06,9.07,70781.0,3.6397,3.6477,3.6357,3.6397,70781.0
2020-07-30 13:10:00,9.08,9.09,9.07,9.08,65060.0,3.6437,3.6477,3.6397,3.6437,65060.0
2020-07-30 13:15:00,9.09,9.09,9.07,9.08,80412.0,3.6477,3.6477,3.6397,3.6437,80412.0
2020-07-30 13:20:00,9.08,9.08,9.05,9.05,177008.0,3.6437,3.6437,3.6317,3.6317,177008.0
2020-07-30 13:25:00,9.05,9.06,9.02,9.03,284646.0,3.6317,3.6357,3.6196,3.6236,284646.0
2020-07-30 13:30:00,9.03,9.03,9.01,9.02,110443.0,3.6236,3.6236,3.6156,3.6196,110443.0
2020-07-30 13:35:00,9.03,9.03,9.02,9.03,132094.0,3.6236,3.6236,3.6196,3.6236,132094.0
2020-07-30 13:40:00,9.03,9.04,9.02,9.04,80399.0,3.6236,3.6276,3.6196,3.6276,80399.0
2020-07-30 13:45:00,9.04,9.05,9.03,9.04,164116.0,3.6276,3.6317,3.6236,3.6276,164116.0
2020-07-30 13:50:00,9.04,9.06,9.03,9.05,114880.0,3.6276,3.6357,3.6236,3.6317,114880.0
2020-07-30 13:55:00,9.05,9.06,9.03,9.04,174024.0,3.6317,3.6357,3.6236,3.6276,174024.0
2020-07-30 14:00:00,9.03,9.04,9.02,9.03,56112.0,3.6236,3.6276,3.6196,3.6236,56112.0
2020-07-30 14:05:00,9.03,9.03,9.02,9.03,94884.0,3.6236,3.6236,3.6196,3.6236,94884.0
2020-07-30 14:10:00,9.03,9.04,9.02,9.03,168929.0,3.6236,3.6276,3.6196,3.6236,168929.0
2020-07-30 14:15:00,9.03,9.04,9.02,9.04,110214.0,3.6236,3.6276,3.6196,3.6276,110214.0
2020-07-30 14:20:00,9.03,9.04,9.02,9.03,104671.0,3.6236,3.6276,3.6196,3.6236,104671.0
2020-07-30 14:25:00,9.04,9.04,9.02,9.03,43839.0,3.6276,3.6276,3.6196,3.6236,43839.0
2020-07-30 14:30:00,9.03,9.04,9.02,9.04,227378.0,3.6236,3.6276,3.6196,3.6276,227378.0
2020-07-30 14:35:00,9.04,9.04,9.03,9.04,40655.0,3.6276,3.6276,3.6236,3.6276,40655.0
2020-07-30 14:40:00,9.04,9.04,9.02,9.03,441065.0,3.6276,3.6276,3.6196,3.6236,441065.0
2020-07-30 14:45:00,9.03,9.05,9.02,9.04,372477.0,3.6236,3.6317,3.6196,3.6276,372477.0
2020-07-30 14:50:00,9.04,9.05,9.02,9.04,472753.0,3.6276,3.6317,3.6196,3.6276,472753.0
2020-07-30 14:55:00,9.04,9.04,9.02,9.04,237687.0,3.6276,3.6276,3.6196,3.6276,237687.0
2020-07-30 15:00:00,9.03,9.04,9.03,9.04,63698.0,3.6236,3.6276,3.6236,3.6276,63698.0
2020-07-30 15:05:00,9.04,9.04,9.03,9.04,93330.0,3.6276,3.6276,3.6236,3.6276,93330.0
2020-07-30 15:10:00,9.03,9.04,9.02,9.03,303176.0,3.6236,3.6276,3.6196,3.6236,303176.0
2020-07-30 15:15:00,9.03,9.04,9.02,9.04,176788.0,3.6236,3.6276,3.6196,3.6276,176788.0
2020-07-30 15:20:00,9.04,9.04,9.03,9.04,72410.0,3.6276,3.6276,3.6236,3.6276,72410.0
2020-07-30 15:25:00,9.04,9.05,9.03,9.04,137507.0,3.6276,3.6317,3.6236,3.6276,137507.0
2020-07-30 15:30:00,9.04,9.06,9.04,9.06,307105.0,3.6276,3.6357,3.6276,3.6357,307105.0
2020-07-30 15:35:00,9.05,9.06,9.04,9.04,205408.0,3.6317,3.6357,3.6276,3.6276,205408.0
2020-07-30 15:40:00,9.04,9.05,9.03,9.03,334506.0,3.6276,3.6317,3.6236,3.6236,334506.0
2020-07-30 15:45:00,9.04,9.04,9.02,9.02,355736.0,3.6276,3.6276,3.6196,3.6196,355736.0
2020-07-30 15:50:00,9.03,9.05,9.02,9.04,619220.0,3.6236,3.6317,3.6196,3.6276,619220.0
2020-07-30 15:55:00,9.03,9.08,9.03,9.07,1129670.0,3.6236,3.6437,3.6236,3.6397,1129670.0
2020-07-31 09:30:00,9.06,9.14,9.02,9.07,945898.0,3.6357,3.6678,3.6196,3.6397,945898.0
2020-07-31 09:35:00,9.06,9.07,9.01,9.02,462342.0,3.6357,3.6397,3.6156,3.6196,462342.0
2020-07-31 09:40:00,9.02,9.03,8.98,9.0,173988.0,3.6196,3.6236,3.6036,3.6116,173988.0
2020-07-31 09:45:00,9.0,9.0,8.92,8.93,512188.0,3.6116,3.6116,3.5795,3.5835,512188.0
2020-07-31 09:50:00,8.92,8.93,8.89,8.92,284207.0,3.5795,3.5835,3.5674,3.5795,284207.0
2020-07-31 09:55:00,8.92,8.92,8.89,8.91,149728.0,3.5795,3.5795,3.5674,3.5755,149728.0
2020-07-31 10:00:00,8.91,8.93,8.89,8.9,276374.0,3.5755,3.5835,3.5674,3.5715,276374.0
2020-07-31 10:05:00,8.9,8.92,8.89,8.91,202572.0,3.5715,3.5795,3.5674,3.5755,202572.0
2020-07-31 10:10:00,8.91,8.91,8.88,8.9,173925.0,3.5755,3.5755,3.5634,3.5715,173925.0
2020-07-31 10:15:00,8.9,8.9,8.89,8.89,147440.0,3.5715,3.5715,3.5674,3.5674,147440.0
2020-07-31 10:20:00,8.89,8.89,8.86,8.87,250756.0,3.5674,3.5674,3.5554,3.5594,250756.0
2020-07-31 10:25:00,8.87,8.87,8.85,8.86,130022.0,3.5594,3.5594,3.5514,3.5554,130022.0
2020-07-31 10:30:00,8.86,8.88,8.85,8.87,142217.0,3.5554,3.5634,3.5514,3.5594,142217.0
2020-07-31 10:35:00,8.86,8.88,8.85,8.88,56500.0,3.5554,3.5634,3.5514,3.5634,56500.0
2020-07-31 10:40:00,8.88,8.88,8.86,8.87,173609.0,3.5634,3.5634,3.5554,3.5594,173609.0
2020-07-31 10:45:00,8.87,8.87,8.82,8.83,508261.0,3.5594,3.5594,3.5394,3.5434,508261.0
2020-07-31 10:50:00,8.83,8.84,8.81,8.83,564244.0,3.5434,3.5474,3.5353,3.5434,564244.0
2020-07-31 10:55:00,8.83,8.85,8.81,8.85,190240.0,3.5434,3.5514,3.5353,3.5514,190240.0
2020-07-31 11:00:00,8.84,8.85,8.83,8.84,143175.0,3.5474,3.5514,3.5434,3.5474,143175.0
2020-07-31 11:05:00,8.84,8.86,8.82,8.83,364424.0,3.5474,3.5554,3.5394,3.5434,364424.0
2020-07-31 11:10:00,8.83,8.86,8.82,8.85,256492.0,3.5434,3.5554,3.5394,3.5514,256492.0
2020-07-31 11:15:00,8.85,8.86,8.82,8.86,840097.0,3.5514,3.5554,3.5394,3.5554,840097.0
2020-07-31 11:20:00,8.86,8.9,8.85,8.9,311583.0,3.5554,3.5715,3.5514,3.5715,311583.0
2020-07-31 11:25:00,8.9,8.93,8.9,8.91,157823.0,3.5715,3.5835,3.5715,3.5755,157823.0
2020-07-31 11:30:00,8.92,8.92,8.9,8.92,121582.0,3.5795,3.5795,3.5715,3.5795,121582.0
2020-07-31 11:35:00,8.92,8.92,8.89,8.91,130984.0,3.5795,3.5795,3.5674,3.5755,130984.0
2020-07-31 11:40:00,8.91,8.91,8.87,8.88,159361.0,3.5755,3.5755,3.5594,3.5634,159361.0
2020-07-31 11:45:00,8.88,8.88,8.86,8.88,58446.0,3.5634,3.5634,3.5554,3.5634,58446.0
2020-07-31 11:50:00,8.88,8.88,8.83,8.84,203026.0,3.5634,3.5634,3.5434,3.5474,203026.0
2020-07-31 11:55:00,8.84,8.84,8.8,8.82,181021.0,3.5474,3.5474,3.5313,3.5394,181021.0
2020-07-31 12:00:00,8.82,8.83,8.8,8.81,194527.0,3.5394,3.5434,3.5313,3.5353,194527.0
2020-07-31 12:05:00,8.81,8.83,8.8,8.81,169175.0,3.5353,3.5434,3.5313,3.5353,169175.0
2020-07-31 12:10:00,8.81,8.85,8.81,8.84,105618.0,3.5353,3.5514,3.5353,3.5474,105618.0
2020-07-31 12:15:00,8.84,8.86,8.82,8.83,138305.0,3.5474,3.5554,3.5394,3.5434,138305.0
2020-07-31 12:20:00,8.83,8.84,8.82,8.83,69505.0,3.5434,3.5474,3.5394,3.5434,69505.0
2020-07-31 12:25:00,8.84,8.85,8.83,8.84,171612.0,3.5474,3.5514,3.5434,3.5474,171612.0
2020-07-31 12:30:00,8.83,8.83,8.79,8.8,304023.0,3.5434,3.5434,3.5273,3.5313,304023.0
2020-07-31 12:35:00,8.79,8.8,8.75,8.77,402055.0,3.5273,3.5313,3.5113,3.5193,402055.0
2020-07-31 12:40:00,8.77,8.77,8.76,8.77,76811.0,3.5193,3.5193,3.5153,3.5193,76811.0
2020-07-31 12:45:00,8.77,8.79,8.76,8.77,220165.0,3.5193,3.5273,3.5153,3.5193,220165.0
2020-07-31 12:50:00,8.76,8.77,8.75,8.77,150581.0,3.5153,3.5193,3.5113,3.5193,150581.0
2020-07-31 12:55:00,8.77,8.77,8.75,8.76,117453.0,3.5193,3.5193,3.5113,3.5153,117453.0
2020-07-31 13:00:00,8.76,8.77,8.75,8.76,154267.0,3.5153,3.5193,3.5113,3.5153,154267.0
2020-07-31 13:05:00,8.76,8.79,8.76,8.78,71406.0,3.5153,3.5273,3.5153,3.5233,71406.0
2020-07-31 13:10:00,8.79,8.8,8.78,8.79,143476.0,3.5273,3.5313,3.5233,3.5273,143476.0
2020-07-31 13:15:00,8.79,8.81,8.78,8.8,121669.0,3.5273,3.5353,3.5233,3.5313,121669.0
2020-07-31 13:20:00,8.8,8.82,8.79,8.79,214865.0,3.5313,3.5394,3.5273,3.5273,214865.0
2020-07-31 13:25:00,8.79,8.8,8.77,8.78,326450.0,3.5273,3.5313,3.5193,3.5233,326450.0
2020-07-31 13:30:00,8.79,8.8,8.77,8.78,226334.0,3.5273,3.5313,3.5193,3.5233,226334.0
2020-07-31 13:35:00,8.79,8.8,8.78,8.78,128534.0,3.5273,3.5313,3.5233,3.5233,128534.0
2020-07-31 13:40:00,8.78,8.81,8.78,8.8,73167.0,3.5233,3.5353,3.5233,3.5313,73167.0
2020-07-31 13:45:00,8.8,8.81,8.79,8.8,60064.0,3.5313,3.5353,3.5273,3.5313,60064.0
2020-07-31 13:50:00,8.8,8.81,8.77,8.78,159929.0,3.5313,3.5353,3.5193,3.5233,159929.0
2020-07-31 13:55:00,8.78,8.78,8.76,8.77,70555.0,3.5233,3.5233,3.5153,3.5193,70555.0
2020-07-31 14:00:00,8.76,8.78,8.76,8.77,55674.0,3.5153,3.5233,3.5153,3.5193,55674.0
2020-07-31 14:05:00,8.77,8.77,8.75,8.76,131463.0,3.5193,3.5193,3.5113,3.5153,131463.0
2020-07-31 14:10:00,8.75,8.76,8.74,8.75,139012.0,3.5113,3.5153,3.5073,3.5113,139012.0
2020-07-31 14:15:00,8.75,8.75,8.72,8.72,144662.0,3.5113,3.5113,3.4992,3.4992,144662.0
2020-07-31 14:20:00,8.72,8.74,8.72,8.72,89614.0,3.4992,3.5073,3.4992,3.4992,89614.0
2020-07-31 14:25:00,8.73,8.74,8.72,8.74,87241.0,3.5032,3.5073,3.4992,3.5073,87241.0
2020-07-31 14:30:00,8.73,8.74,8.72,8.72,86125.0,3.5032,3.5073,3.4992,3.4992,86125.0
2020-07-31 14:35:00,8.72,8.73,8.71,8.72,135613.0,3.4992,3.5032,3.4952,3.4992,135613.0
2020-07-31 14:40:00,8.72,8.76,8.72,8.75,116690.0,3.4992,3.5153,3.4992,3.5113,116690.0
2020-07-31 14:45:00,8.75,8.77,8.75,8.75,132087.0,3.5113,3.5193,3.5113,3.5113,132087.0
2020-07-31 14:50:00,8.76,8.76,8.75,8.75,61628.0,3.5153,3.5153,3.5113,3.5113,61628.0
2020-07-31 14:55:00,8.75,8.76,8.74,8.75,68391.0,3.5113,3.5153,3.5073,3.5113,68391.0
2020-07-31 15:00:00,8.76,8.77,8.74,8.76,171788.0,3.5153,3.5193,3.5073,3.5153,171788.0
2020-07-31 15:05:00,8.75,8.76,8.74,8.75,56570.0,3.5113,3.5153,3.5073,3.5113,56570.0
2020-07-31 15:10:00,8.75,8.75,8.72,8.73,237961.0,3.5113,3.5113,3.4992,3.5032,237961.0
2020-07-31 15:15:00,8.72,8.74,8.71,8.74,296834.0,3.4992,3.5073,3.4952,3.5073,296834.0
2020-07-31 15:20:00,8.73,8.74,8.72,8.72,160703.0,3.5032,3.5073,3.4992,3.4992,160703.0
2020-07-31 15:25:00,8.73,8.73,8.7,8.71,595187.0,3.5032,3.5032,3.4912,3.4952,595187.0
2020-07-31 15:30:00,8.71,8.73,8.7,8.71,414988.0,3.4952,3.5032,3.4912,3.4952,414988.0
2020-07-31 15:35:00,8.71,8.71,8.69,8.7,700388.0,3.4952,3.4952,3.4872,3.4912,700388.0
2020-07-31 15:40:00,8.69,8.7,8.67,8.68,323113.0,3.4872,3.4912,3.4792,3.4832,323113.0
2020-07-31 15:45:00,8.67,8.73,8.67,8.7,702197.0,3.4792,3.5032,3.4792,3.4912,702197.0
2020-07-31 15:50:00,8.7,8.72,8.69,8.71,889051.0,3.4912,3.4992,3.4872,3.4952,889051.0
2020-07-31 15:55:00,8.71,8.71,8.65,8.67,2892245.0,3.4952,3.4952,3.4711,3.4792,2892245.0
2020-08-03 09:30:00,8.63,8.63,8.52,8.54,492310.0,3.4631,3.4631,3.419,3.427,492310.0
2020-08-03 09:35:00,8.53,8.57,8.52,8.54,466358.0,3.423,3.439,3.419,3.427,466358.0
2020-08-03 09:40:00,8.54,8.54,8.49,8.51,190276.0,3.427,3.427,3.4069,3.415,190276.0
2020-08-03 09:45:00,8.51,8.55,8.5,8.51,193227.0,3.415,3.431,3.4109,3.415,193227.0
2020-08-03 09:50:00,8.52,8.52,8.48,8.48,191270.0,3.419,3.419,3.4029,3.4029,191270.0
2020-08-03 09:55:00,8.48,8.48,8.42,8.44,509746.0,3.4029,3.4029,3.3788,3.3869,509746.0
2020-08-03 10:00:00,8.44,8.49,8.44,8.47,399354.0,3.3869,3.4069,3.3869,3.3989,399354.0
2020-08-03 10:05:00,8.47,8.52,8.46,8.52,111230.0,3.3989,3.419,3.3949,3.419,111230.0
2020-08-03 10:10:00,8.52,8.54,8.49,8.53,139212.0,3.419,3.427,3.4069,3.423,139212.0
2020-08-03 10:15:00,8.53,8.55,8.5,8.5,214575.0,3.423,3.431,3.4109,3.4109,214575.0
2020-08-03 10:20:00,8.5,8.51,8.43,8.44,293370.0,3.4109,3.415,3.3829,3.3869,293370.0
2020-08-03 10:25:00,8.45,8.47,8.44,8.45,415405.0,3.3909,3.3989,3.3869,3.3909,415405.0
2020-08-03 10:30:00,8.45,8.46,8.43,8.46,410995.0,3.3909,3.3949,3.3829,3.3949,410995.0
2020-08-03 10:35:00,8.46,8.46,8.43,8.44,255982.0,3.3949,3.3949,3.3829,3.3869,255982.0
2020-08-03 10:40:00,8.45,8.47,8.43,8.46,556031.0,3.3909,3.3989,3.3829,3.3949,556031.0
2020-08-03 10:45:00,8.46,8.46,8.41,8.41,199488.0,3.3949,3.3949,3.3748,3.3748,199488.0
2020-08-03 10:50:00,8.42,8.42,8.41,8.42,118919.0,3.3788,3.3788,3.3748,3.3788,118919.0
2020-08-03 10:55:00,8.42,8.44,8.4,8.4,306467.0,3.3788,3.3869,3.3708,3.3708,306467.0
2020-08-03 11:00:00,8.4,8.46,8.4,8.46,487400.0,3.3708,3.3949,3.3708,3.3949,487400.0
2020-08-03 11:05:00,8.45,8.46,8.43,8.44,352856.0,3.3909,3.3949,3.3829,3.3869,352856.0
2020-08-03 11:10:00,8.44,8.45,8.43,8.44,152738.0,3.3869,3.3909,3.3829,3.3869,152738.0
2020-08-03 11:15:00,8.44,8.46,8.43,8.46,188896.0,3.3869,3.3949,3.3829,3.3949,188896.0
2020-08-03 11:20:00,8.46,8.48,8.45,8.46,329246.0,3.3949,3.4029,3.3909,3.3949,329246.0
2020-08-03 11:25:00,8.46,8.5,8.46,8.5,380505.0,3.3949,3.4109,3.3949,3.4109,380505.0
2020-08-03 11:30:00,8.5,8.51,8.49,8.5,192575.0,3.4109,3.415,3.4069,3.4109,192575.0
2020-08-03 11:35:00,8.5,8.51,8.45,8.46,340009.0,3.4109,3.415,3.3909,3.3949,340009.0
2020-08-03 11:40:00,8.46,8.46,8.44,8.45,155895.0,3.3949,3.3949,3.3869,3.3909,155895.0
2020-08-03 11:45:00,8.45,8.48,8.44,8.48,575025.0,3.3909,3.4029,3.3869,3.4029,575025.0
2020-08-03 11:50:00,8.48,8.5,8.47,8.5,190308.0,3.4029,3.4109,3.3989,3.4109,190308.0
2020-08-03 11:55:00,8.5,8.5,8.47,8.47,186386.0,3.4109,3.4109,3.3989,3.3989,186386.0
2020-08-03 12:00:00,8.47,8.48,8.45,8.47,185511.0,3.3989,3.4029,3.3909,3.3989,185511.0
2020-08-03 12:05:00,8.47,8.49,8.46,8.47,156878.0,3.3989,3.4069,3.3949,3.3989,156878.0
2020-08-03 12:10:00,8.47,8.48,8.46,8.47,206780.0,3.3989,3.4029,3.3949,3.3989,206780.0
2020-08-03 12:15:00,8.47,8.48,8.45,8.46,225517.0,3.3989,3.4029,3.3909,3.3949,225517.0
2020-08-03 12:20:00,8.46,8.46,8.45,8.46,261085.0,3.3949,3.3949,3.3909,3.3949,261085.0
2020-08-03 12:25:00,8.46,8.48,8.45,8.48,141197.0,3.3949,3.4029,3.3909,3.4029,141197.0
2020-08-03 12:30:00,8.48,8.49,8.47,8.48,116525.0,3.4029,3.4069,3.3989,3.4029,116525.0
2020-08-03 12:35:00,8.49,8.52,8.48,8.52,207726.0,3.4069,3.419,3.4029,3.419,207726.0
2020-08-03 12:40:00,8.52,8.52,8.49,8.5,455414.0,3.419,3.419,3.4069,3.4109,455414.0
2020-08-03 12:45:00,8.5,8.51,8.49,8.5,107517.0,3.4109,3.415,3.4069,3.4109,107517.0
2020-08-03 12:50:00,8.51,8.54,8.5,8.54,209371.0,3.415,3.427,3.4109,3.427,209371.0
2020-08-03 12:55:00,8.54,8.54,8.51,8.52,190914.0,3.427,3.427,3.415,3.419,190914.0
2020-08-03 13:00:00,8.52,8.52,8.5,8.51,83132.0,3.419,3.419,3.4109,3.415,83132.0
2020-08-03 13:05:00,8.51,8.52,8.5,8.52,254514.0,3.415,3.419,3.4109,3.419,254514.0
2020-08-03 13:10:00,8.51,8.53,8.49,8.49,374279.0,3.415,3.423,3.4069,3.4069,374279.0
2020-08-03 13:15:00,8.49,8.5,8.48,8.49,103019.0,3.4069,3.4109,3.4029,3.4069,103019.0
2020-08-03 13:20:00,8.5,8.52,8.48,8.52,275252.0,3.4109,3.419,3.4029,3.419,275252.0
2020-08-03 13:25:00,8.52,8.52,8.51,8.52,77054.0,3.419,3.419,3.415,3.419,77054.0
2020-08-03 13:30:00,8.51,8.53,8.51,8.53,195460.0,3.415,3.423,3.415,3.423,195460.0
2020-08-03 13:35:00,8.53,8.55,8.52,8.54,184010.0,3.423,3.431,3.419,3.427,184010.0
2020-08-03 13:40:00,8.54,8.54,8.5,8.51,146021.0,3.427,3.427,3.4109,3.415,146021.0
2020-08-03 13:45:00,8.51,8.54,8.5,8.53,245464.0,3.415,3.427,3.4109,3.423,245464.0
2020-08-03 13:50:00,8.53,8.56,8.53,8.56,153231.0,3.423,3.435,3.423,3.435,153231.0
2020-08-03 13:55:00,8.56,8.57,8.53,8.54,205102.0,3.435,3.439,3.423,3.427,205102.0
2020-08-03 14:00:00,8.54,8.54,8.53,8.54,66026.0,3.427,3.427,3.423,3.427,66026.0
2020-08-03 14:05:00,8.54,8.54,8.52,8.53,138670.0,3.427,3.427,3.419,3.423,138670.0
2020-08-03 14:10:00,8.53,8.55,8.52,8.54,197478.0,3.423,3.431,3.419,3.427,197478.0
2020-08-03 14:15:00,8.53,8.54,8.51,8.53,246440.0,3.423,3.427,3.415,3.423,246440.0
2020-08-03 14:20:00,8.53,8.54,8.51,8.51,192499.0,3.423,3.427,3.415,3.415,192499.0
2020-08-03 14:25:00,8.52,8.53,8.51,8.52,317740.0,3.419,3.423,3.415,3.419,317740.0
2020-08-03 14:30:00,8.52,8.52,8.5,8.52,218319.0,3.419,3.419,3.4109,3.419,218319.0
2020-08-03 14:35:00,8.52,8.53,8.51,8.53,108592.0,3.419,3.423,3.415,3.423,108592.0
2020-08-03 14:40:00,8.53,8.53,8.51,8.53,184644.0,3.423,3.423,3.415,3.423,184644.0
2020-08-03 14:45:00,8.53,8.53,8.5,8.51,200468.0,3.423,3.423,3.4109,3.415,200468.0
2020-08-03 14:50:00,8.51,8.51,8.49,8.5,251851.0,3.415,3.415,3.4069,3.4109,251851.0
2020-08-03 14:55:00,8.5,8.5,8.48,8.48,276024.0,3.4109,3.4109,3.4029,3.4029,276024.0
2020-08-03 15:00:00,8.48,8.49,8.47,8.47,248221.0,3.4029,3.4069,3.3989,3.3989,248221.0
2020-08-03 15:05:00,8.47,8.48,8.44,8.45,330960.0,3.3989,3.4029,3.3869,3.3909,330960.0
2020-08-03 15:10:00,8.45,8.46,8.43,8.45,461928.0,3.3909,3.3949,3.3829,3.3909,461928.0
2020-08-03 15:15:00,8.44,8.46,8.42,8.45,494558.0,3.3869,3.3949,3.3788,3.3909,494558.0
2020-08-03 15:20:00,8.45,8.45,8.43,8.45,271740.0,3.3909,3.3909,3.3829,3.3909,271740.0
2020-08-03 15:25:00,8.45,8.45,8.43,8.45,387799.0,3.3909,3.3909,3.3829,3.3909,387799.0
2020-08-03 15:30:00,8.44,8.45,8.43,8.44,375135.0,3.3869,3.3909,3.3829,3.3869,375135.0
2020-08-03 15:35:00,8.44,8.47,8.43,8.47,458820.0,3.3869,3.3989,3.3829,3.3989,458820.0
2020-08-03 15:40:00,8.47,8.49,8.46,8.46,779358.0,3.3989,3.4069,3.3949,3.3949,779358.0
2020-08-03 15:45:00,8.46,8.47,8.43,8.44,831080.0,3.3949,3.3989,3.3829,3.3869,831080.0
2020-08-03 15:50:00,8.44,8.45,8.42,8.42,1209374.0,3.3869,3.3909,3.3788,3.3788,1209374.0
2020-08-03 15:55:00,8.42,8.43,8.39,8.39,1176404.0,3.3788,3.3829,3.3668,3.3668,1176404.0
2020-08-04 09:30:00,8.28,8.37,8.24,8.34,992498.0,3.3227,3.3588,3.3066,3.3467,992498.0
2020-08-04 09:35:00,8.34,8.37,8.32,8.37,517778.0,3.3467,3.3588,3.3387,3.3588,517778.0
2020-08-04 09:40:00,8.37,8.4,8.35,8.37,339695.0,3.3588,3.3708,3.3508,3.3588,339695.0
2020-08-04 09:45:00,8.37,8.4,8.36,8.38,257326.0,3.3588,3.3708,3.3548,3.3628,257326.0
2020-08-04 09:50:00,8.38,8.42,8.36,8.41,300535.0,3.3628,3.3788,3.3548,3.3748,300535.0
2020-08-04 09:55:00,8.42,8.5,8.41,8.5,491593.0,3.3788,3.4109,3.3748,3.4109,491593.0
2020-08-04 10:00:00,8.5,8.53,8.47,8.47,257136.0,3.4109,3.423,3.3989,3.3989,257136.0
2020-08-04 10:05:00,8.47,8.51,8.46,8.51,99277.0,3.3989,3.415,3.3949,3.415,99277.0
2020-08-04 10:10:00,8.5,8.52,8.47,8.47,96955.0,3.4109,3.419,3.3989,3.3989,96955.0
2020-08-04 10:15:00,8.47,8.5,8.45,8.46,195631.0,3.3989,3.4109,3.3909,3.3949,195631.0
2020-08-04 10:20:00,8.46,8.46,8.44,8.45,289194.0,3.3949,3.3949,3.3869,3.3909,289194.0
2020-08-04 10:25:00,8.45,8.48,8.44,8.46,342499.0,3.3909,3.4029,3.3869,3.3949,342499.0
2020-08-04 10:30:00,8.46,8.46,8.42,8.42,165032.0,3.3949,3.3949,3.3788,3.3788,165032.0
2020-08-04 10:35:00,8.43,8.47,8.41,8.47,502881.0,3.3829,3.3989,3.3748,3.3989,502881.0
2020-08-04 10:40:00,8.47,8.49,8.46,8.47,124136.0,3.3989,3.4069,3.3949,3.3989,124136.0
2020-08-04 10:45:00,8.48,8.5,8.47,8.5,181927.0,3.4029,3.4109,3.3989,3.4109,181927.0
2020-08-04 10:50:00,8.5,8.51,8.48,8.49,539607.0,3.4109,3.415,3.4029,3.4069,539607.0
2020-08-04 10:55:00,8.49,8.49,8.46,8.46,130573.0,3.4069,3.4069,3.3949,3.3949,130573.0
2020-08-04 11:00:00,8.47,8.49,8.46,8.46,98245.0,3.3989,3.4069,3.3949,3.3949,98245.0
2020-08-04 11:05:00,8.46,8.47,8.44,8.44,226806.0,3.3949,3.3989,3.3869,3.3869,226806.0
2020-08-04 11:10:00,8.44,8.49,8.41,8.48,729041.0,3.3869,3.4069,3.3748,3.4029,729041.0
2020-08-04 11:15:00,8.49,8.49,8.46,8.48,141950.0,3.4069,3.4069,3.3949,3.4029,141950.0
2020-08-04 11:20:00,8.48,8.49,8.46,8.47,214592.0,3.4029,3.4069,3.3949,3.3989,214592.0
2020-08-04 11:25:00,8.48,8.49,8.4,8.41,410847.0,3.4029,3.4069,3.3708,3.3748,410847.0
2020-08-04 11:30:00,8.41,8.41,8.37,8.39,505935.0,3.3748,3.3748,3.3588,3.3668,505935.0
2020-08-04 11:35:00,8.39,8.4,8.36,8.38,345784.0,3.3668,3.3708,3.3548,3.3628,345784.0
2020-08-04 11:40:00,8.39,8.41,8.34,8.35,494734.0,3.3668,3.3748,3.3467,3.3508,494734.0
2020-08-04 11:45:00,8.35,8.38,8.32,8.37,307546.0,3.3508,3.3628,3.3387,3.3588,307546.0
2020-08-04 11:50:00,8.36,8.37,8.34,8.34,401719.0,3.3548,3.3588,3.3467,3.3467,401719.0
2020-08-04 11:55:00,8.34,8.36,8.32,8.35,286148.0,3.3467,3.3548,3.3387,3.3508,286148.0
2020-08-04 12:00:00,8.35,8.37,8.33,8.37,352612.0,3.3508,3.3588,3.3427,3.3588,352612.0
2020-08-04 12:05:00,8.37,8.37,8.33,8.35,352321.0,3.3588,3.3588,3.3427,3.3508,352321.0
2020-08-04 12:10:00,8.34,8.34,8.31,8.34,197390.0,3.3467,3.3467,3.3347,3.3467,197390.0
2020-08-04 12:15:00,8.34,8.38,8.33,8.38,152752.0,3.3467,3.3628,3.3427,3.3628,152752.0
2020-08-04 12:20:00,8.38,8.41,8.37,8.4,139329.0,3.3628,3.3748,3.3588,3.3708,139329.0
2020-08-04 12:25:00,8.4,8.43,8.4,8.4,124452.0,3.3708,3.3829,3.3708,3.3708,124452.0
2020-08-04 12:30:00,8.4,8.42,8.39,8.41,147439.0,3.3708,3.3788,3.3668,3.3748,147439.0
2020-08-04 12:35:00,8.41,8.41,8.4,8.41,58075.0,3.3748,3.3748,3.3708,3.3748,58075.0
2020-08-04 12:40:00,8.41,8.43,8.4,8.41,165434.0,3.3748,3.3829,3.3708,3.3748,165434.0
2020-08-04 12:45:00,8.42,8.44,8.41,8.44,109587.0,3.3788,3.3869,3.3748,3.3869,109587.0
2020-08-04 12:50:00,8.44,8.46,8.41,8.42,338145.0,3.3869,3.3949,3.3748,3.3788,338145.0
2020-08-04 12:55:00,8.42,8.43,8.38,8.41,272192.0,3.3788,3.3829,3.3628,3.3748,272192.0
2020-08-04 13:00:00,8.41,8.41,8.36,8.37,164515.0,3.3748,3.3748,3.3548,3.3588,164515.0
2020-08-04 13:05:00,8.37,8.39,8.36,8.38,84016.0,3.3588,3.3668,3.3548,3.3628,84016.0
2020-08-04 13:10:00,8.38,8.39,8.37,8.38,187282.0,3.3628,3.3668,3.3588,3.3628,187282.0
2020-08-04 13:15:00,8.38,8.4,8.38,8.38,400428.0,3.3628,3.3708,3.3628,3.3628,400428.0
2020-08-04 13:20:00,8.38,8.38,8.35,8.37,257212.0,3.3628,3.3628,3.3508,3.3588,257212.0
2020-08-04 13:25:00,8.37,8.41,8.35,8.4,456198.0,3.3588,3.3748,3.3508,3.3708,456198.0
2020-08-04 13:30:00,8.4,8.44,8.4,8.44,133013.0,3.3708,3.3869,3.3708,3.3869,133013.0
2020-08-04 13:35:00,8.43,8.45,8.42,8.43,383061.0,3.3829,3.3909,3.3788,3.3829,383061.0
2020-08-04 13:40:00,8.44,8.47,8.43,8.46,122760.0,3.3869,3.3989,3.3829,3.3949,122760.0
2020-08-04 13:45:00,8.46,8.48,8.45,8.46,152413.0,3.3949,3.4029,3.3909,3.3949,152413.0
2020-08-04 13:50:00,8.46,8.48,8.45,8.47,106180.0,3.3949,3.4029,3.3909,3.3989,106180.0
2020-08-04 13:55:00,8.47,8.48,8.45,8.46,366282.0,3.3989,3.4029,3.3909,3.3949,366282.0
2020-08-04 14:00:00,8.46,8.51,8.45,8.51,201109.0,3.3949,3.415,3.3909,3.415,201109.0
2020-08-04 14:05:00,8.51,8.51,8.47,8.47,210725.0,3.415,3.415,3.3989,3.3989,210725.0
2020-08-04 14:10:00,8.47,8.48,8.45,8.46,167243.0,3.3989,3.4029,3.3909,3.3949,167243.0
2020-08-04 14:15:00,8.46,8.47,8.44,8.45,222025.0,3.3949,3.3989,3.3869,3.3909,222025.0
2020-08-04 14:20:00,8.44,8.46,8.42,8.46,463812.0,3.3869,3.3949,3.3788,3.3949,463812.0
2020-08-04 14:25:00,8.46,8.47,8.45,8.46,323828.0,3.3949,3.3989,3.3909,3.3949,323828.0
2020-08-04 14:30:00,8.46,8.48,8.42,8.43,1117198.0,3.3949,3.4029,3.3788,3.3829,1117198.0
2020-08-04 14:35:00,8.43,8.44,8.41,8.42,238475.0,3.3829,3.3869,3.3748,3.3788,238475.0
2020-08-04 14:40:00,8.41,8.44,8.41,8.43,105999.0,3.3748,3.3869,3.3748,3.3829,105999.0
2020-08-04 14:45:00,8.43,8.45,8.42,8.45,117306.0,3.3829,3.3909,3.3788,3.3909,117306.0
2020-08-04 14:50:00,8.45,8.48,8.44,8.46,219081.0,3.3909,3.4029,3.3869,3.3949,219081.0
2020-08-04 14:55:00,8.47,8.49,8.46,8.47,450533.0,3.3989,3.4069,3.3949,3.3989,450533.0
2020-08-04 15:00:00,8.48,8.49,8.43,8.44,468634.0,3.4029,3.4069,3.3829,3.3869,468634.0
2020-08-04 15:05:00,8.44,8.45,8.43,8.43,192041.0,3.3869,3.3909,3.3829,3.3829,192041.0
2020-08-04 15:10:00,8.44,8.44,8.42,8.43,277672.0,3.3869,3.3869,3.3788,3.3829,277672.0
2020-08-04 15:15:00,8.43,8.44,8.42,8.42,127166.0,3.3829,3.3869,3.3788,3.3788,127166.0
2020-08-04 15:20:00,8.42,8.44,8.42,8.44,410784.0,3.3788,3.3869,3.3788,3.3869,410784.0
2020-08-04 15:25:00,8.44,8.44,8.42,8.43,175401.0,3.3869,3.3869,3.3788,3.3829,175401.0
2020-08-04 15:30:00,8.42,8.43,8.4,8.4,362090.0,3.3788,3.3829,3.3708,3.3708,362090.0
2020-08-04 15:35:00,8.41,8.43,8.39,8.43,611479.0,3.3748,3.3829,3.3668,3.3829,611479.0
2020-08-04 15:40:00,8.42,8.43,8.41,8.42,266171.0,3.3788,3.3829,3.3748,3.3788,266171.0
2020-08-04 15:45:00,8.42,8.43,8.41,8.42,534679.0,3.3788,3.3829,3.3748,3.3788,534679.0
2020-08-04 15:50:00,8.42,8.47,8.41,8.43,1963850.0,3.3788,3.3989,3.3748,3.3829,1963850.0
2020-08-04 15:55:00,8.43,8.43,8.41,8.43,1410121.0,3.3829,3.3829,3.3748,3.3829,1410121.0
2020-08-05 09:30:00,8.94,8.96,8.87,8.92,1125093.0,3.5875,3.5955,3.5594,3.5795,1125093.0
2020-08-05 09:35:00,8.93,8.95,8.9,8.93,436423.0,3.5835,3.5915,3.5715,3.5835,436423.0
2020-08-05 09:40:00,8.93,8.97,8.9,8.96,696706.0,3.5835,3.5996,3.5715,3.5955,696706.0
2020-08-05 09:45:00,8.96,9.02,8.94,9.01,479225.0,3.5955,3.6196,3.5875,3.6156,479225.0
2020-08-05 09:50:00,9.01,9.05,8.99,9.05,747304.0,3.6156,3.6317,3.6076,3.6317,747304.0
2020-08-05 09:55:00,9.05,9.08,9.02,9.03,738567.0,3.6317,3.6437,3.6196,3.6236,738567.0
2020-08-05 10:00:00,9.04,9.06,9.01,9.04,273937.0,3.6276,3.6357,3.6156,3.6276,273937.0
2020-08-05 10:05:00,9.04,9.05,9.0,9.01,389804.0,3.6276,3.6317,3.6116,3.6156,389804.0
2020-08-05 10:10:00,9.02,9.02,8.95,8.96,549465.0,3.6196,3.6196,3.5915,3.5955,549465.0
2020-08-05 10:15:00,8.96,8.98,8.94,8.96,233731.0,3.5955,3.6036,3.5875,3.5955,233731.0
2020-08-05 10:20:00,8.96,9.0,8.96,8.99,164826.0,3.5955,3.6116,3.5955,3.6076,164826.0
2020-08-05 10:25:00,8.99,9.0,8.96,8.99,69450.0,3.6076,3.6116,3.5955,3.6076,69450.0
2020-08-05 10:30:00,8.99,8.99,8.97,8.97,593015.0,3.6076,3.6076,3.5996,3.5996,593015.0
2020-08-05 10:35:00,8.97,8.98,8.94,8.95,296153.0,3.5996,3.6036,3.5875,3.5915,296153.0
2020-08-05 10:40:00,8.94,8.95,8.91,8.94,388444.0,3.5875,3.5915,3.5755,3.5875,388444.0
2020-08-05 10:45:00,8.94,8.97,8.93,8.96,88132.0,3.5875,3.5996,3.5835,3.5955,88132.0
2020-08-05 10:50:00,8.96,9.01,8.96,9.0,315614.0,3.5955,3.6156,3.5955,3.6116,315614.0
2020-08-05 10:55:00,9.0,9.01,8.98,9.01,159706.0,3.6116,3.6156,3.6036,3.6156,159706.0
2020-08-05 11:00:00,9.01,9.01,8.99,9.01,168347.0,3.6156,3.6156,3.6076,3.6156,168347.0
2020-08-05 11:05:00,9.01,9.04,9.0,9.03,222455.0,3.6156,3.6276,3.6116,3.6236,222455.0
2020-08-05 11:10:00,9.03,9.03,9.01,9.03,79149.0,3.6236,3.6236,3.6156,3.6236,79149.0
2020-08-05 11:15:00,9.03,9.04,9.01,9.02,175271.0,3.6236,3.6276,3.6156,3.6196,175271.0
2020-08-05 11:20:00,9.02,9.03,9.0,9.01,158576.0,3.6196,3.6236,3.6116,3.6156,158576.0
2020-08-05 11:25:00,9.01,9.01,8.99,9.0,318377.0,3.6156,3.6156,3.6076,3.6116,318377.0
2020-08-05 11:30:00,9.0,9.0,8.97,9.0,166266.0,3.6116,3.6116,3.5996,3.6116,166266.0
2020-08-05 11:35:00,8.99,9.0,8.94,8.95,168994.0,3.6076,3.6116,3.5875,3.5915,168994.0
2020-08-05 11:40:00,8.94,8.95,8.91,8.92,285591.0,3.5875,3.5915,3.5755,3.5795,285591.0
2020-08-05 11:45:00,8.92,8.94,8.89,8.9,272397.0,3.5795,3.5875,3.5674,3.5715,272397.0
2020-08-05 11:50:00,8.89,8.9,8.85,8.86,367554.0,3.5674,3.5715,3.5514,3.5554,367554.0
2020-08-05 11:55:00,8.86,8.87,8.84,8.85,294510.0,3.5554,3.5594,3.5474,3.5514,294510.0
2020-08-05 12:00:00,8.84,8.88,8.84,8.88,333004.0,3.5474,3.5634,3.5474,3.5634,333004.0
2020-08-05 12:05:00,8.87,8.88,8.85,8.87,485469.0,3.5594,3.5634,3.5514,3.5594,485469.0
2020-08-05 12:10:00,8.86,8.9,8.86,8.88,168792.0,3.5554,3.5715,3.5554,3.5634,168792.0
2020-08-05 12:15:00,8.88,8.89,8.85,8.85,84946.0,3.5634,3.5674,3.5514,3.5514,84946.0
2020-08-05 12:20:00,8.86,8.86,8.83,8.85,123194.0,3.5554,3.5554,3.5434,3.5514,123194.0
2020-08-05 12:25:00,8.85,8.89,8.85,8.88,265382.0,3.5514,3.5674,3.5514,3.5634,265382.0
2020-08-05 12:30:00,8.88,8.88,8.86,8.86,91143.0,3.5634,3.5634,3.5554,3.5554,91143.0
2020-08-05 12:35:00,8.87,8.89,8.85,8.88,351943.0,3.5594,3.5674,3.5514,3.5634,351943.0
2020-08-05 12:40:00,8.88,8.89,8.86,8.87,166538.0,3.5634,3.5674,3.5554,3.5594,166538.0
2020-08-05 12:45:00,8.87,8.89,8.87,8.88,78927.0,3.5594,3.5674,3.5594,3.5634,78927.0
2020-08-05 12:50:00,8.88,8.91,8.88,8.91,167423.0,3.5634,3.5755,3.5634,3.5755,167423.0
2020-08-05 12:55:00,8.91,8.93,8.9,8.91,168864.0,3.5755,3.5835,3.5715,3.5755,168864.0
2020-08-05 13:00:00,8.91,8.91,8.87,8.88,98737.0,3.5755,3.5755,3.5594,3.5634,98737.0
2020-08-05 13:05:00,8.88,8.92,8.86,8.89,340277.0,3.5634,3.5795,3.5554,3.5674,340277.0
2020-08-05 13:10:00,8.89,8.9,8.84,8.85,189767.0,3.5674,3.5715,3.5474,3.5514,189767.0
2020-08-05 13:15:00,8.85,8.86,8.85,8.85,131689.0,3.5514,3.5554,3.5514,3.5514,131689.0
2020-08-05 13:20:00,8.85,8.86,8.85,8.86,121072.0,3.5514,3.5554,3.5514,3.5554,121072.0
2020-08-05 13:25:00,8.86,8.86,8.82,8.83,222716.0,3.5554,3.5554,3.5394,3.5434,222716.0
2020-08-05 13:30:00,8.83,8.84,8.82,8.84,78529.0,3.5434,3.5474,3.5394,3.5474,78529.0
2020-08-05 13:35:00,8.84,8.85,8.82,8.84,108803.0,3.5474,3.5514,3.5394,3.5474,108803.0
2020-08-05 13:40:00,8.84,8.84,8.82,8.83,62079.0,3.5474,3.5474,3.5394,3.5434,62079.0
2020-08-05 13:45:00,8.83,8.84,8.83,8.84,25136.0,3.5434,3.5474,3.5434,3.5474,25136.0
2020-08-05 13:50:00,8.84,8.85,8.83,8.85,115474.0,3.5474,3.5514,3.5434,3.5514,115474.0
2020-08-05 13:55:00,8.85,8.85,8.83,8.84,108453.0,3.5514,3.5514,3.5434,3.5474,108453.0
2020-08-05 14:00:00,8.85,8.88,8.84,8.88,145493.0,3.5514,3.5634,3.5474,3.5634,145493.0
2020-08-05 14:05:00,8.88,8.89,8.86,8.87,209849.0,3.5634,3.5674,3.5554,3.5594,209849.0
2020-08-05 14:10:00,8.87,8.91,8.86,8.9,160448.0,3.5594,3.5755,3.5554,3.5715,160448.0
2020-08-05 14:15:00,8.9,8.92,8.9,8.91,338498.0,3.5715,3.5795,3.5715,3.5755,338498.0
2020-08-05 14:20:00,8.91,8.91,8.88,8.9,192615.0,3.5755,3.5755,3.5634,3.5715,192615.0
2020-08-05 14:25:00,8.89,8.92,8.89,8.92,98523.0,3.5674,3.5795,3.5674,3.5795,98523.0
2020-08-05 14:30:00,8.91,8.92,8.9,8.91,216634.0,3.5755,3.5795,3.5715,3.5755,216634.0
2020-08-05 14:35:00,8.91,8.91,8.89,8.89,68575.0,3.5755,3.5755,3.5674,3.5674,68575.0
2020-08-05 14:40:00,8.89,8.91,8.89,8.91,83680.0,3.5674,3.5755,3.5674,3.5755,83680.0
2020-08-05 14:45:00,8.9,8.93,8.9,8.93,334961.0,3.5715,3.5835,3.5715,3.5835,334961.0
2020-08-05 14:50:00,8.93,8.95,8.92,8.94,216090.0,3.5835,3.5915,3.5795,3.5875,216090.0
2020-08-05 14:55:00,8.94,8.96,8.93,8.96,155459.0,3.5875,3.5955,3.5835,3.5955,155459.0
2020-08-05 15:00:00,8.96,8.96,8.95,8.95,65501.0,3.5955,3.5955,3.5915,3.5915,65501.0
2020-08-05 15:05:00,8.95,8.97,8.95,8.95,158940.0,3.5915,3.5996,3.5915,3.5915,158940.0
2020-08-05 15:10:00,8.96,8.98,8.95,8.97,173932.0,3.5955,3.6036,3.5915,3.5996,173932.0
2020-08-05 15:15:00,8.97,9.0,8.97,8.99,446782.0,3.5996,3.6116,3.5996,3.6076,446782.0
2020-08-05 15:20:00,8.99,9.0,8.98,8.99,234388.0,3.6076,3.6116,3.6036,3.6076,234388.0
2020-08-05 15:25:00,8.99,8.99,8.98,8.99,34248.0,3.6076,3.6076,3.6036,3.6076,34248.0
2020-08-05 15:30:00,8.99,9.0,8.98,9.0,468183.0,3.6076,3.6116,3.6036,3.6116,468183.0
2020-08-05 15:35:00,9.0,9.02,8.99,9.01,515891.0,3.6116,3.6196,3.6076,3.6156,515891.0
2020-08-05 15:40:00,9.01,9.02,8.98,8.99,631536.0,3.6156,3.6196,3.6036,3.6076,631536.0
2020-08-05 15:45:00,8.99,8.99,8.94,8.95,956578.0,3.6076,3.6076,3.5875,3.5915,956578.0
2020-08-05 15:50:00,8.94,8.96,8.93,8.96,663886.0,3.5875,3.5955,3.5835,3.5955,663886.0
2020-08-05 15:55:00,8.96,8.96,8.93,8.93,1357383.0,3.5955,3.5955,3.5835,3.5835,1357383.0
2020-08-06 09:30:00,8.97,9.02,8.95,9.02,1014435.0,3.5996,3.6196,3.5915,3.6196,1014435.0
2020-08-06 09:35:00,9.02,9.03,8.94,8.95,457490.0,3.6196,3.6236,3.5875,3.5915,457490.0
2020-08-06 09:40:00,8.95,8.98,8.91,8.93,310295.0,3.5915,3.6036,3.5755,3.5835,310295.0
2020-08-06 09:45:00,8.94,8.95,8.91,8.91,280617.0,3.5875,3.5915,3.5755,3.5755,280617.0
2020-08-06 09:50:00,8.92,8.94,8.89,8.92,173760.0,3.5795,3.5875,3.5674,3.5795,173760.0
2020-08-06 09:55:00,8.92,8.96,8.92,8.96,155020.0,3.5795,3.5955,3.5795,3.5955,155020.0
2020-08-06 10:00:00,8.96,8.96,8.92,8.94,114908.0,3.5955,3.5955,3.5795,3.5875,114908.0
2020-08-06 10:05:00,8.93,8.93,8.88,8.9,168022.0,3.5835,3.5835,3.5634,3.5715,168022.0
2020-08-06 10:10:00,8.91,8.96,8.9,8.92,395392.0,3.5755,3.5955,3.5715,3.5795,395392.0
2020-08-06 10:15:00,8.92,8.93,8.88,8.88,788327.0,3.5795,3.5835,3.5634,3.5634,788327.0
2020-08-06 10:20:00,8.89,8.95,8.88,8.95,384757.0,3.5674,3.5915,3.5634,3.5915,384757.0
2020-08-06 10:25:00,8.95,8.96,8.92,8.94,211621.0,3.5915,3.5955,3.5795,3.5875,211621.0
2020-08-06 10:30:00,8.94,9.0,8.93,8.99,143916.0,3.5875,3.6116,3.5835,3.6076,143916.0
2020-08-06 10:35:00,8.99,8.99,8.95,8.96,170996.0,3.6076,3.6076,3.5915,3.5955,170996.0
2020-08-06 10:40:00,8.96,8.96,8.87,8.88,326932.0,3.5955,3.5955,3.5594,3.5634,326932.0
2020-08-06 10:45:00,8.88,8.89,8.85,8.86,175045.0,3.5634,3.5674,3.5514,3.5554,175045.0
2020-08-06 10:50:00,8.85,8.89,8.84,8.88,241786.0,3.5514,3.5674,3.5474,3.5634,241786.0
2020-08-06 10:55:00,8.88,8.9,8.88,8.88,137259.0,3.5634,3.5715,3.5634,3.5634,137259.0
2020-08-06 11:00:00,8.88,8.89,8.86,8.89,106552.0,3.5634,3.5674,3.5554,3.5674,106552.0
2020-08-06 11:05:00,8.89,8.91,8.88,8.89,99992.0,3.5674,3.5755,3.5634,3.5674,99992.0
2020-08-06 11:10:00,8.89,8.91,8.88,8.9,216421.0,3.5674,3.5755,3.5634,3.5715,216421.0
2020-08-06 11:15:00,8.9,8.93,8.9,8.93,96100.0,3.5715,3.5835,3.5715,3.5835,96100.0
2020-08-06 11:20:00,8.93,8.94,8.9,8.9,186226.0,3.5835,3.5875,3.5715,3.5715,186226.0
2020-08-06 11:25:00,8.91,8.91,8.87,8.88,223368.0,3.5755,3.5755,3.5594,3.5634,223368.0
2020-08-06 11:30:00,8.88,8.89,8.86,8.88,151678.0,3.5634,3.5674,3.5554,3.5634,151678.0
2020-08-06 11:35:00,8.87,8.89,8.86,8.88,103571.0,3.5594,3.5674,3.5554,3.5634,103571.0
2020-08-06 11:40:00,8.88,8.89,8.86,8.88,59310.0,3.5634,3.5674,3.5554,3.5634,59310.0
2020-08-06 11:45:00,8.88,8.91,8.87,8.91,96622.0,3.5634,3.5755,3.5594,3.5755,96622.0
2020-08-06 11:50:00,8.91,8.94,8.9,8.93,100116.0,3.5755,3.5875,3.5715,3.5835,100116.0
2020-08-06 11:55:00,8.93,8.96,8.93,8.95,93992.0,3.5835,3.5955,3.5835,3.5915,93992.0
2020-08-06 12:00:00,8.95,8.97,8.95,8.96,47367.0,3.5915,3.5996,3.5915,3.5955,47367.0
2020-08-06 12:05:00,8.96,8.97,8.94,8.95,96430.0,3.5955,3.5996,3.5875,3.5915,96430.0
2020-08-06 12:10:00,8.95,8.97,8.94,8.97,111876.0,3.5915,3.5996,3.5875,3.5996,111876.0
2020-08-06 12:15:00,8.96,8.97,8.93,8.95,107594.0,3.5955,3.5996,3.5835,3.5915,107594.0
2020-08-06 12:20:00,8.95,8.96,8.92,8.94,190746.0,3.5915,3.5955,3.5795,3.5875,190746.0
2020-08-06 12:25:00,8.95,8.96,8.94,8.95,238886.0,3.5915,3.5955,3.5875,3.5915,238886.0
2020-08-06 12:30:00,8.95,8.95,8.93,8.95,125186.0,3.5915,3.5915,3.5835,3.5915,125186.0
2020-08-06 12:35:00,8.95,8.95,8.93,8.93,97529.0,3.5915,3.5915,3.5835,3.5835,97529.0
2020-08-06 12:40:00,8.93,8.93,8.92,8.93,43606.0,3.5835,3.5835,3.5795,3.5835,43606.0
2020-08-06 12:45:00,8.93,8.94,8.92,8.93,38900.0,3.5835,3.5875,3.5795,3.5835,38900.0
2020-08-06 12:50:00,8.93,8.93,8.91,8.92,75494.0,3.5835,3.5835,3.5755,3.5795,75494.0
2020-08-06 12:55:00,8.91,8.95,8.91,8.94,45306.0,3.5755,3.5915,3.5755,3.5875,45306.0
2020-08-06 13:00:00,8.94,8.96,8.94,8.95,63331.0,3.5875,3.5955,3.5875,3.5915,63331.0
2020-08-06 13:05:00,8.95,8.96,8.92,8.93,55655.0,3.5915,3.5955,3.5795,3.5835,55655.0
2020-08-06 13:10:00,8.93,8.94,8.92,8.93,32959.0,3.5835,3.5875,3.5795,3.5835,32959.0
2020-08-06 13:15:00,8.93,8.94,8.91,8.92,40423.0,3.5835,3.5875,3.5755,3.5795,40423.0
2020-08-06 13:20:00,8.93,8.93,8.89,8.9,75349.0,3.5835,3.5835,3.5674,3.5715,75349.0
2020-08-06 13:25:00,8.9,8.91,8.88,8.91,57979.0,3.5715,3.5755,3.5634,3.5755,57979.0
2020-08-06 13:30:00,8.91,8.91,8.9,8.91,101587.0,3.5755,3.5755,3.5715,3.5755,101587.0
2020-08-06 13:35:00,8.91,8.91,8.9,8.91,40357.0,3.5755,3.5755,3.5715,3.5755,40357.0
2020-08-06 13:40:00,8.9,8.92,8.89,8.92,133312.0,3.5715,3.5795,3.5674,3.5795,133312.0
2020-08-06 13:45:00,8.92,8.92,8.9,8.91,330594.0,3.5795,3.5795,3.5715,3.5755,330594.0
2020-08-06 13:50:00,8.91,8.92,8.9,8.91,28768.0,3.5755,3.5795,3.5715,3.5755,28768.0
2020-08-06 13:55:00,8.91,8.91,8.87,8.87,90062.0,3.5755,3.5755,3.5594,3.5594,90062.0
2020-08-06 14:00:00,8.87,8.88,8.86,8.88,38131.0,3.5594,3.5634,3.5554,3.5634,38131.0
2020-08-06 14:05:00,8.88,8.88,8.84,8.85,93651.0,3.5634,3.5634,3.5474,3.5514,93651.0
2020-08-06 14:10:00,8.85,8.86,8.85,8.86,54216.0,3.5514,3.5554,3.5514,3.5554,54216.0
2020-08-06 14:15:00,8.85,8.86,8.84,8.85,135258.0,3.5514,3.5554,3.5474,3.5514,135258.0
2020-08-06 14:20:00,8.85,8.87,8.84,8.87,78492.0,3.5514,3.5594,3.5474,3.5594,78492.0
2020-08-06 14:25:00,8.87,8.89,8.86,8.88,43420.0,3.5594,3.5674,3.5554,3.5634,43420.0
2020-08-06 14:30:00,8.88,8.89,8.87,8.88,56345.0,3.5634,3.5674,3.5594,3.5634,56345.0
2020-08-06 14:35:00,8.87,8.88,8.87,8.88,31409.0,3.5594,3.5634,3.5594,3.5634,31409.0
2020-08-06 14:40:00,8.88,8.89,8.86,8.88,231545.0,3.5634,3.5674,3.5554,3.5634,231545.0
2020-08-06 14:45:00,8.87,8.88,8.85,8.87,88536.0,3.5594,3.5634,3.5514,3.5594,88536.0
2020-08-06 14:50:00,8.87,8.88,8.87,8.88,58566.0,3.5594,3.5634,3.5594,3.5634,58566.0
2020-08-06 14:55:00,8.87,8.9,8.87,8.89,85533.0,3.5594,3.5715,3.5594,3.5674,85533.0
2020-08-06 15:00:00,8.9,8.9,8.88,8.88,64668.0,3.5715,3.5715,3.5634,3.5634,64668.0
2020-08-06 15:05:00,8.88,8.89,8.86,8.88,242539.0,3.5634,3.5674,3.5554,3.5634,242539.0
2020-08-06 15:10:00,8.88,8.89,8.87,8.89,57115.0,3.5634,3.5674,3.5594,3.5674,57115.0
2020-08-06 15:15:00,8.88,8.9,8.88,8.89,109323.0,3.5634,3.5715,3.5634,3.5674,109323.0
2020-08-06 15:20:00,8.9,8.9,8.88,8.89,55587.0,3.5715,3.5715,3.5634,3.5674,55587.0
2020-08-06 15:25:00,8.88,8.89,8.86,8.88,207879.0,3.5634,3.5674,3.5554,3.5634,207879.0
2020-08-06 15:30:00,8.88,8.89,8.87,8.88,206064.0,3.5634,3.5674,3.5594,3.5634,206064.0
2020-08-06 15:35:00,8.88,8.9,8.88,8.89,77080.0,3.5634,3.5715,3.5634,3.5674,77080.0
2020-08-06 15:40:00,8.89,8.9,8.88,8.88,213527.0,3.5674,3.5715,3.5634,3.5634,213527.0
2020-08-06 15:45:00,8.89,8.9,8.87,8.88,287838.0,3.5674,3.5715,3.5594,3.5634,287838.0
2020-08-06 15:50:00,8.88,8.91,8.88,8.91,117423.0,3.5634,3.5755,3.5634,3.5755,117423.0
2020-08-06 15:55:00,8.91,8.91,8.89,8.89,400635.0,3.5755,3.5755,3.5674,3.5674,400635.0
2020-08-07 09:30:00,8.63,8.63,8.56,8.57,445014.0,3.4631,3.4631,3.435,3.439,445014.0
2020-08-07 09:35:00,8.57,8.58,8.53,8.54,356489.0,3.439,3.443,3.423,3.427,356489.0
2020-08-07 09:40:00,8.54,8.59,8.53,8.59,247865.0,3.427,3.4471,3.423,3.4471,247865.0
2020-08-07 09:45:00,8.6,8.63,8.59,8.63,269518.0,3.4511,3.4631,3.4471,3.4631,269518.0
2020-08-07 09:50:00,8.63,8.63,8.56,8.56,347693.0,3.4631,3.4631,3.435,3.435,347693.0
2020-08-07 09:55:00,8.56,8.59,8.55,8.59,160771.0,3.435,3.4471,3.431,3.4471,160771.0
2020-08-07 10:00:00,8.58,8.6,8.57,8.6,707419.0,3.443,3.4511,3.439,3.4511,707419.0
2020-08-07 10:05:00,8.59,8.6,8.58,8.59,190062.0,3.4471,3.4511,3.443,3.4471,190062.0
2020-08-07 10:10:00,8.59,8.61,8.58,8.59,134734.0,3.4471,3.4551,3.443,3.4471,134734.0
2020-08-07 10:15:00,8.58,8.59,8.55,8.55,360180.0,3.443,3.4471,3.431,3.431,360180.0
2020-08-07 10:20:00,8.55,8.56,8.54,8.55,127861.0,3.431,3.435,3.427,3.431,127861.0
2020-08-07 10:25:00,8.56,8.58,8.56,8.58,114559.0,3.435,3.443,3.435,3.443,114559.0
2020-08-07 10:30:00,8.57,8.6,8.57,8.58,74985.0,3.439,3.4511,3.439,3.443,74985.0
2020-08-07 10:35:00,8.58,8.58,8.56,8.57,47928.0,3.443,3.443,3.435,3.439,47928.0
2020-08-07 10:40:00,8.57,8.57,8.56,8.57,220508.0,3.439,3.439,3.435,3.439,220508.0
2020-08-07 10:45:00,8.57,8.59,8.56,8.59,39552.0,3.439,3.4471,3.435,3.4471,39552.0
2020-08-07 10:50:00,8.59,8.59,8.56,8.57,16833.0,3.4471,3.4471,3.435,3.439,16833.0
2020-08-07 10:55:00,8.57,8.57,8.55,8.56,78862.0,3.439,3.439,3.431,3.435,78862.0
2020-08-07 11:00:00,8.56,8.59,8.56,8.59,126046.0,3.435,3.4471,3.435,3.4471,126046.0
2020-08-07 11:05:00,8.59,8.62,8.58,8.62,53689.0,3.4471,3.4591,3.443,3.4591,53689.0
2020-08-07 11:10:00,8.62,8.63,8.6,8.6,35279.0,3.4591,3.4631,3.4511,3.4511,35279.0
2020-08-07 11:15:00,8.6,8.61,8.59,8.6,233263.0,3.4511,3.4551,3.4471,3.4511,233263.0
2020-08-07 11:20:00,8.61,8.64,8.6,8.63,298806.0,3.4551,3.4671,3.4511,3.4631,298806.0
2020-08-07 11:25:00,8.64,8.65,8.63,8.65,219953.0,3.4671,3.4711,3.4631,3.4711,219953.0
2020-08-07 11:30:00,8.65,8.65,8.63,8.63,64056.0,3.4711,3.4711,3.4631,3.4631,64056.0
2020-08-07 11:35:00,8.64,8.65,8.61,8.63,84340.0,3.4671,3.4711,3.4551,3.4631,84340.0
2020-08-07 11:40:00,8.62,8.63,8.6,8.61,36497.0,3.4591,3.4631,3.4511,3.4551,36497.0
2020-08-07 11:45:00,8.61,8.61,8.59,8.6,97308.0,3.4551,3.4551,3.4471,3.4511,97308.0
2020-08-07 11:50:00,8.6,8.6,8.57,8.58,47139.0,3.4511,3.4511,3.439,3.443,47139.0
2020-08-07 11:55:00,8.58,8.58,8.56,8.57,24381.0,3.443,3.443,3.435,3.439,24381.0
2020-08-07 12:00:00,8.57,8.59,8.56,8.58,97754.0,3.439,3.4471,3.435,3.443,97754.0
2020-08-07 12:05:00,8.59,8.59,8.57,8.59,33053.0,3.4471,3.4471,3.439,3.4471,33053.0
2020-08-07 12:10:00,8.59,8.59,8.58,8.59,2501.0,3.4471,3.4471,3.443,3.4471,2501.0
2020-08-07 12:15:00,8.59,8.6,8.58,8.58,48699.0,3.4471,3.4511,3.443,3.443,48699.0
2020-08-07 12:20:00,8.59,8.59,8.56,8.58,55248.0,3.4471,3.4471,3.435,3.443,55248.0
2020-08-07 12:25:00,8.58,8.59,8.58,8.58,26584.0,3.443,3.4471,3.443,3.443,26584.0
2020-08-07 12:30:00,8.58,8.6,8.58,8.6,22291.0,3.443,3.4511,3.443,3.4511,22291.0
2020-08-07 12:35:00,8.59,8.61,8.59,8.6,44698.0,3.4471,3.4551,3.4471,3.4511,44698.0
2020-08-07 12:40:00,8.61,8.62,8.6,8.6,105545.0,3.4551,3.4591,3.4511,3.4511,105545.0
2020-08-07 12:45:00,8.61,8.62,8.6,8.6,116098.0,3.4551,3.4591,3.4511,3.4511,116098.0
2020-08-07 12:50:00,8.6,8.61,8.59,8.6,61017.0,3.4511,3.4551,3.4471,3.4511,61017.0
2020-08-07 12:55:00,8.59,8.6,8.59,8.6,20105.0,3.4471,3.4511,3.4471,3.4511,20105.0
2020-08-07 13:00:00,8.6,8.6,8.58,8.59,19345.0,3.4511,3.4511,3.443,3.4471,19345.0
2020-08-07 13:05:00,8.58,8.59,8.57,8.58,96369.0,3.443,3.4471,3.439,3.443,96369.0
2020-08-07 13:10:00,8.58,8.58,8.56,8.58,82646.0,3.443,3.443,3.435,3.443,82646.0
2020-08-07 13:15:00,8.58,8.58,8.55,8.56,77842.0,3.443,3.443,3.431,3.435,77842.0
2020-08-07 13:20:00,8.57,8.59,8.56,8.58,79340.0,3.439,3.4471,3.435,3.443,79340.0
2020-08-07 13:25:00,8.59,8.66,8.58,8.66,220327.0,3.4471,3.4752,3.443,3.4752,220327.0
2020-08-07 13:30:00,8.66,8.69,8.62,8.63,201930.0,3.4752,3.4872,3.4591,3.4631,201930.0
2020-08-07 13:35:00,8.63,8.65,8.61,8.64,153159.0,3.4631,3.4711,3.4551,3.4671,153159.0
2020-08-07 13:40:00,8.63,8.64,8.62,8.63,92572.0,3.4631,3.4671,3.4591,3.4631,92572.0
2020-08-07 13:45:00,8.64,8.65,8.6,8.61,144513.0,3.4671,3.4711,3.4511,3.4551,144513.0
2020-08-07 13:50:00,8.61,8.61,8.59,8.61,230926.0,3.4551,3.4551,3.4471,3.4551,230926.0
2020-08-07 13:55:00,8.61,8.62,8.6,8.61,105673.0,3.4551,3.4591,3.4511,3.4551,105673.0
2020-08-07 14:00:00,8.61,8.62,8.57,8.59,102321.0,3.4551,3.4591,3.439,3.4471,102321.0
2020-08-07 14:05:00,8.59,8.59,8.56,8.57,269040.0,3.4471,3.4471,3.435,3.439,269040.0
2020-08-07 14:10:00,8.57,8.6,8.56,8.6,114580.0,3.439,3.4511,3.435,3.4511,114580.0
2020-08-07 14:15:00,8.59,8.6,8.57,8.58,146739.0,3.4471,3.4511,3.439,3.443,146739.0
2020-08-07 14:20:00,8.57,8.59,8.55,8.56,500239.0,3.439,3.4471,3.431,3.435,500239.0
2020-08-07 14:25:00,8.56,8.57,8.54,8.56,292179.0,3.435,3.439,3.427,3.435,292179.0
2020-08-07 14:30:00,8.55,8.57,8.54,8.56,129476.0,3.431,3.439,3.427,3.435,129476.0
2020-08-07 14:35:00,8.56,8.57,8.55,8.57,111855.0,3.435,3.439,3.431,3.439,111855.0
2020-08-07 14:40:00,8.56,8.58,8.55,8.58,115480.0,3.435,3.443,3.431,3.443,115480.0
2020-08-07 14:45:00,8.58,8.59,8.56,8.58,125722.0,3.443,3.4471,3.435,3.443,125722.0
2020-08-07 14:50:00,8.57,8.58,8.56,8.56,227667.0,3.439,3.443,3.435,3.435,227667.0
2020-08-07 14:55:00,8.57,8.59,8.56,8.58,86016.0,3.439,3.4471,3.435,3.443,86016.0
2020-08-07 15:00:00,8.58,8.59,8.57,8.59,95685.0,3.443,3.4471,3.439,3.4471,95685.0
2020-08-07 15:05:00,8.58,8.6,8.58,8.6,149744.0,3.443,3.4511,3.443,3.4511,149744.0
2020-08-07 15:10:00,8.6,8.61,8.58,8.59,303371.0,3.4511,3.4551,3.443,3.4471,303371.0
2020-08-07 15:15:00,8.59,8.62,8.58,8.61,201663.0,3.4471,3.4591,3.443,3.4551,201663.0
2020-08-07 15:20:00,8.61,8.63,8.6,8.62,190560.0,3.4551,3.4631,3.4511,3.4591,190560.0
2020-08-07 15:25:00,8.62,8.64,8.61,8.62,193348.0,3.4591,3.4671,3.4551,3.4591,193348.0
2020-08-07 15:30:00,8.62,8.64,8.61,8.63,278506.0,3.4591,3.4671,3.4551,3.4631,278506.0
2020-08-07 15:35:00,8.63,8.64,8.62,8.63,142822.0,3.4631,3.4671,3.4591,3.4631,142822.0
2020-08-07 15:40:00,8.64,8.65,8.63,8.64,183974.0,3.4671,3.4711,3.4631,3.4671,183974.0
2020-08-07 15:45:00,8.63,8.65,8.63,8.65,288730.0,3.4631,3.4711,3.4631,3.4711,288730.0
2020-08-07 15:50:00,8.65,8.65,8.63,8.64,338621.0,3.4711,3.4711,3.4631,3.4671,338621.0
2020-08-07 15:55:00,8.65,8.65,8.62,8.62,527387.0,3.4711,3.4711,3.4591,3.4591,527387.0
2020-08-10 09:30:00,8.78,8.82,8.74,8.78,482818.0,3.5233,3.5394,3.5073,3.5233,482818.0
2020-08-10 09:35:00,8.79,8.81,8.75,8.78,405015.0,3.5273,3.5353,3.5113,3.5233,405015.0
2020-08-10 09:40:00,8.78,8.79,8.68,8.69,1325456.0,3.5233,3.5273,3.4832,3.4872,1325456.0
2020-08-10 09:45:00,8.7,8.76,8.69,8.76,271468.0,3.4912,3.5153,3.4872,3.5153,271468.0
2020-08-10 09:50:00,8.76,8.77,8.7,8.71,189570.0,3.5153,3.5193,3.4912,3.4952,189570.0
2020-08-10 09:55:00,8.71,8.71,8.68,8.7,190340.0,3.4952,3.4952,3.4832,3.4912,190340.0
2020-08-10 10:00:00,8.7,8.71,8.67,8.68,299789.0,3.4912,3.4952,3.4792,3.4832,299789.0
2020-08-10 10:05:00,8.68,8.68,8.66,8.67,112200.0,3.4832,3.4832,3.4752,3.4792,112200.0
2020-08-10 10:10:00,8.67,8.71,8.66,8.69,295115.0,3.4792,3.4952,3.4752,3.4872,295115.0
2020-08-10 10:15:00,8.69,8.7,8.67,8.68,269825.0,3.4872,3.4912,3.4792,3.4832,269825.0
2020-08-10 10:20:00,8.68,8.7,8.66,8.69,162397.0,3.4832,3.4912,3.4752,3.4872,162397.0
2020-08-10 10:25:00,8.69,8.7,8.68,8.7,98952.0,3.4872,3.4912,3.4832,3.4912,98952.0
2020-08-10 10:30:00,8.7,8.7,8.67,8.68,254414.0,3.4912,3.4912,3.4792,3.4832,254414.0
2020-08-10 10:35:00,8.69,8.69,8.64,8.64,331101.0,3.4872,3.4872,3.4671,3.4671,331101.0
2020-08-10 10:40:00,8.64,8.68,8.63,8.67,133818.0,3.4671,3.4832,3.4631,3.4792,133818.0
2020-08-10 10:45:00,8.66,8.67,8.64,8.65,86556.0,3.4752,3.4792,3.4671,3.4711,86556.0
2020-08-10 10:50:00,8.64,8.66,8.62,8.66,158626.0,3.4671,3.4752,3.4591,3.4752,158626.0
2020-08-10 10:55:00,8.65,8.67,8.62,8.63,107306.0,3.4711,3.4792,3.4591,3.4631,107306.0
2020-08-10 11:00:00,8.63,8.64,8.61,8.64,200602.0,3.4631,3.4671,3.4551,3.4671,200602.0
2020-08-10 11:05:00,8.63,8.65,8.62,8.63,50169.0,3.4631,3.4711,3.4591,3.4631,50169.0
2020-08-10 11:10:00,8.63,8.63,8.61,8.62,104741.0,3.4631,3.4631,3.4551,3.4591,104741.0
2020-08-10 11:15:00,8.62,8.63,8.6,8.63,208697.0,3.4591,3.4631,3.4511,3.4631,208697.0
2020-08-10 11:20:00,8.63,8.64,8.6,8.63,326066.0,3.4631,3.4671,3.4511,3.4631,326066.0
2020-08-10 11:25:00,8.62,8.62,8.6,8.62,514861.0,3.4591,3.4591,3.4511,3.4591,514861.0
2020-08-10 11:30:00,8.62,8.64,8.61,8.63,456097.0,3.4591,3.4671,3.4551,3.4631,456097.0
2020-08-10 11:35:00,8.63,8.63,8.6,8.61,250522.0,3.4631,3.4631,3.4511,3.4551,250522.0
2020-08-10 11:40:00,8.62,8.63,8.58,8.61,462928.0,3.4591,3.4631,3.443,3.4551,462928.0
2020-08-10 11:45:00,8.61,8.61,8.56,8.56,429269.0,3.4551,3.4551,3.435,3.435,429269.0
2020-08-10 11:50:00,8.56,8.6,8.55,8.59,620438.0,3.435,3.4511,3.431,3.4471,620438.0
2020-08-10 11:55:00,8.59,8.59,8.56,8.58,374430.0,3.4471,3.4471,3.435,3.443,374430.0
2020-08-10 12:00:00,8.58,8.59,8.56,8.59,356337.0,3.443,3.4471,3.435,3.4471,356337.0
2020-08-10 12:05:00,8.59,8.59,8.57,8.57,166695.0,3.4471,3.4471,3.439,3.439,166695.0
2020-08-10 12:10:00,8.58,8.58,8.56,8.57,242090.0,3.443,3.443,3.435,3.439,242090.0
2020-08-10 12:15:00,8.57,8.58,8.56,8.57,283163.0,3.439,3.443,3.435,3.439,283163.0
2020-08-10 12:20:00,8.57,8.58,8.56,8.57,101573.0,3.439,3.443,3.435,3.439,101573.0
2020-08-10 12:25:00,8.57,8.59,8.56,8.57,166343.0,3.439,3.4471,3.435,3.439,166343.0
2020-08-10 12:30:00,8.58,8.6,8.57,8.59,163727.0,3.443,3.4511,3.439,3.4471,163727.0
2020-08-10 12:35:00,8.59,8.6,8.57,8.58,75656.0,3.4471,3.4511,3.439,3.443,75656.0
2020-08-10 12:40:00,8.58,8.6,8.57,8.6,167184.0,3.443,3.4511,3.439,3.4511,167184.0
2020-08-10 12:45:00,8.6,8.6,8.59,8.6,61765.0,3.4511,3.4511,3.4471,3.4511,61765.0
2020-08-10 12:50:00,8.6,8.6,8.58,8.6,258012.0,3.4511,3.4511,3.443,3.4511,258012.0
2020-08-10 12:55:00,8.6,8.62,8.59,8.61,379384.0,3.4511,3.4591,3.4471,3.4551,379384.0
2020-08-10 13:00:00,8.62,8.63,8.61,8.62,124774.0,3.4591,3.4631,3.4551,3.4591,124774.0
2020-08-10 13:05:00,8.62,8.62,8.61,8.62,140878.0,3.4591,3.4591,3.4551,3.4591,140878.0
2020-08-10 13:10:00,8.62,8.63,8.61,8.62,137100.0,3.4591,3.4631,3.4551,3.4591,137100.0
2020-08-10 13:15:00,8.62,8.66,8.62,8.66,258495.0,3.4591,3.4752,3.4591,3.4752,258495.0
2020-08-10 13:20:00,8.66,8.7,8.66,8.68,420145.0,3.4752,3.4912,3.4752,3.4832,420145.0
2020-08-10 13:25:00,8.67,8.68,8.65,8.67,139015.0,3.4792,3.4832,3.4711,3.4792,139015.0
2020-08-10 13:30:00,8.67,8.68,8.63,8.63,144026.0,3.4792,3.4832,3.4631,3.4631,144026.0
2020-08-10 13:35:00,8.63,8.66,8.63,8.64,142621.0,3.4631,3.4752,3.4631,3.4671,142621.0
2020-08-10 13:40:00,8.64,8.65,8.63,8.63,102402.0,3.4671,3.4711,3.4631,3.4631,102402.0
2020-08-10 13:45:00,8.64,8.67,8.64,8.64,201728.0,3.4671,3.4792,3.4671,3.4671,201728.0
2020-08-10 13:50:00,8.64,8.69,8.64,8.68,423556.0,3.4671,3.4872,3.4671,3.4832,423556.0
2020-08-10 13:55:00,8.67,8.69,8.66,8.68,483711.0,3.4792,3.4872,3.4752,3.4832,483711.0
2020-08-10 14:00:00,8.68,8.69,8.66,8.67,304774.0,3.4832,3.4872,3.4752,3.4792,304774.0
2020-08-10 14:05:00,8.67,8.68,8.66,8.67,165383.0,3.4792,3.4832,3.4752,3.4792,165383.0
2020-08-10 14:10:00,8.68,8.71,8.67,8.7,205303.0,3.4832,3.4952,3.4792,3.4912,205303.0
2020-08-10 14:15:00,8.7,8.71,8.69,8.69,52363.0,3.4912,3.4952,3.4872,3.4872,52363.0
2020-08-10 14:20:00,8.69,8.71,8.69,8.71,53078.0,3.4872,3.4952,3.4872,3.4952,53078.0
2020-08-10 14:25:00,8.71,8.71,8.7,8.71,52610.0,3.4952,3.4952,3.4912,3.4952,52610.0
2020-08-10 14:30:00,8.71,8.72,8.7,8.71,202910.0,3.4952,3.4992,3.4912,3.4952,202910.0
2020-08-10 14:35:00,8.71,8.72,8.7,8.72,39041.0,3.4952,3.4992,3.4912,3.4992,39041.0
2020-08-10 14:40:00,8.72,8.72,8.7,8.71,65711.0,3.4992,3.4992,3.4912,3.4952,65711.0
2020-08-10 14:45:00,8.71,8.72,8.7,8.71,402295.0,3.4952,3.4992,3.4912,3.4952,402295.0
2020-08-10 14:50:00,8.71,8.76,8.71,8.74,795598.0,3.4952,3.5153,3.4952,3.5073,795598.0
2020-08-10 14:55:00,8.75,8.76,8.74,8.75,311778.0,3.5113,3.5153,3.5073,3.5113,311778.0
2020-08-10 15:00:00,8.75,8.76,8.74,8.75,325142.0,3.5113,3.5153,3.5073,3.5113,325142.0
2020-08-10 15:05:00,8.75,8.76,8.74,8.74,164574.0,3.5113,3.5153,3.5073,3.5073,164574.0
2020-08-10 15:10:00,8.75,8.76,8.74,8.74,494840.0,3.5113,3.5153,3.5073,3.5073,494840.0
2020-08-10 15:15:00,8.74,8.75,8.74,8.75,71177.0,3.5073,3.5113,3.5073,3.5113,71177.0
2020-08-10 15:20:00,8.75,8.77,8.74,8.77,326447.0,3.5113,3.5193,3.5073,3.5193,326447.0
2020-08-10 15:25:00,8.77,8.8,8.76,8.8,156150.0,3.5193,3.5313,3.5153,3.5313,156150.0
2020-08-10 15:30:00,8.79,8.84,8.79,8.83,2666764.0,3.5273,3.5474,3.5273,3.5434,2666764.0
2020-08-10 15:35:00,8.83,8.84,8.82,8.83,357270.0,3.5434,3.5474,3.5394,3.5434,357270.0
2020-08-10 15:40:00,8.83,8.84,8.82,8.84,308037.0,3.5434,3.5474,3.5394,3.5474,308037.0
2020-08-10 15:45:00,8.84,8.84,8.83,8.83,268489.0,3.5474,3.5474,3.5434,3.5434,268489.0
2020-08-10 15:50:00,8.83,8.84,8.82,8.84,524377.0,3.5434,3.5474,3.5394,3.5474,524377.0
2020-08-10 15:55:00,8.84,8.84,8.82,8.83,2411516.0,3.5474,3.5474,3.5394,3.5434,2411516.0
2020-08-11 09:30:00,9.06,9.07,8.99,8.99,512952.0,3.6357,3.6397,3.6076,3.6076,512952.0
2020-08-11 09:35:00,8.99,9.02,8.97,9.02,215542.0,3.6076,3.6196,3.5996,3.6196,215542.0
2020-08-11 09:40:00,9.02,9.05,9.0,9.04,398254.0,3.6196,3.6317,3.6116,3.6276,398254.0
2020-08-11 09:45:00,9.04,9.05,8.99,9.0,266020.0,3.6276,3.6317,3.6076,3.6116,266020.0
2020-08-11 09:50:00,8.99,9.01,8.96,9.0,302985.0,3.6076,3.6156,3.5955,3.6116,302985.0
2020-08-11 09:55:00,9.0,9.0,8.95,8.96,284603.0,3.6116,3.6116,3.5915,3.5955,284603.0
2020-08-11 10:00:00,8.97,8.99,8.94,8.99,337353.0,3.5996,3.6076,3.5875,3.6076,337353.0
2020-08-11 10:05:00,8.99,9.0,8.95,8.95,166668.0,3.6076,3.6116,3.5915,3.5915,166668.0
2020-08-11 10:10:00,8.96,9.0,8.95,8.97,138165.0,3.5955,3.6116,3.5915,3.5996,138165.0
2020-08-11 10:15:00,8.97,8.99,8.96,8.99,131689.0,3.5996,3.6076,3.5955,3.6076,131689.0
2020-08-11 10:20:00,8.99,8.99,8.94,8.96,264167.0,3.6076,3.6076,3.5875,3.5955,264167.0
2020-08-11 10:25:00,8.95,8.97,8.93,8.96,311616.0,3.5915,3.5996,3.5835,3.5955,311616.0
2020-08-11 10:30:00,8.96,9.0,8.95,8.99,109278.0,3.5955,3.6116,3.5915,3.6076,109278.0
2020-08-11 10:35:00,8.99,9.01,8.96,9.0,161585.0,3.6076,3.6156,3.5955,3.6116,161585.0
2020-08-11 10:40:00,9.01,9.03,8.99,9.01,189401.0,3.6156,3.6236,3.6076,3.6156,189401.0
2020-08-11 10:45:00,9.01,9.02,8.96,8.96,89561.0,3.6156,3.6196,3.5955,3.5955,89561.0
2020-08-11 10:50:00,8.98,9.01,8.98,9.0,103323.0,3.6036,3.6156,3.6036,3.6116,103323.0
2020-08-11 10:55:00,9.0,9.02,9.0,9.0,82659.0,3.6116,3.6196,3.6116,3.6116,82659.0
2020-08-11 11:00:00,9.01,9.02,9.0,9.0,145702.0,3.6156,3.6196,3.6116,3.6116,145702.0
2020-08-11 11:05:00,9.0,9.03,9.0,9.02,189262.0,3.6116,3.6236,3.6116,3.6196,189262.0
2020-08-11 11:10:00,9.02,9.03,9.0,9.0,93344.0,3.6196,3.6236,3.6116,3.6116,93344.0
2020-08-11 11:15:00,9.0,9.01,8.98,8.99,99424.0,3.6116,3.6156,3.6036,3.6076,99424.0
2020-08-11 11:20:00,8.99,9.0,8.97,8.99,155992.0,3.6076,3.6116,3.5996,3.6076,155992.0
2020-08-11 11:25:00,8.99,8.99,8.95,8.95,127278.0,3.6076,3.6076,3.5915,3.5915,127278.0
2020-08-11 11:30:00,8.95,8.96,8.94,8.95,242784.0,3.5915,3.5955,3.5875,3.5915,242784.0
2020-08-11 11:35:00,8.94,8.95,8.91,8.92,187103.0,3.5875,3.5915,3.5755,3.5795,187103.0
2020-08-11 11:40:00,8.92,8.93,8.91,8.92,213254.0,3.5795,3.5835,3.5755,3.5795,213254.0
2020-08-11 11:45:00,8.92,8.93,8.91,8.92,77745.0,3.5795,3.5835,3.5755,3.5795,77745.0
2020-08-11 11:50:00,8.92,8.92,8.9,8.92,120035.0,3.5795,3.5795,3.5715,3.5795,120035.0
2020-08-11 11:55:00,8.91,8.92,8.91,8.92,49166.0,3.5755,3.5795,3.5755,3.5795,49166.0
2020-08-11 12:00:00,8.92,8.93,8.91,8.93,326407.0,3.5795,3.5835,3.5755,3.5835,326407.0
2020-08-11 12:05:00,8.93,8.94,8.92,8.93,176169.0,3.5835,3.5875,3.5795,3.5835,176169.0
2020-08-11 12:10:00,8.93,8.94,8.92,8.93,68642.0,3.5835,3.5875,3.5795,3.5835,68642.0
2020-08-11 12:15:00,8.93,8.94,8.92,8.94,114631.0,3.5835,3.5875,3.5795,3.5875,114631.0
2020-08-11 12:20:00,8.93,8.95,8.92,8.93,169609.0,3.5835,3.5915,3.5795,3.5835,169609.0
2020-08-11 12:25:00,8.93,8.94,8.92,8.94,156102.0,3.5835,3.5875,3.5795,3.5875,156102.0
2020-08-11 12:30:00,8.94,8.95,8.93,8.94,74645.0,3.5875,3.5915,3.5835,3.5875,74645.0
2020-08-11 12:35:00,8.94,8.95,8.93,8.95,67239.0,3.5875,3.5915,3.5835,3.5915,67239.0
2020-08-11 12:40:00,8.94,8.95,8.94,8.95,32003.0,3.5875,3.5915,3.5875,3.5915,32003.0
2020-08-11 12:45:00,8.95,8.96,8.93,8.94,107128.0,3.5915,3.5955,3.5835,3.5875,107128.0
2020-08-11 12:50:00,8.94,8.95,8.93,8.94,83058.0,3.5875,3.5915,3.5835,3.5875,83058.0
2020-08-11 12:55:00,8.94,8.95,8.92,8.94,125033.0,3.5875,3.5915,3.5795,3.5875,125033.0
2020-08-11 13:00:00,8.95,8.95,8.93,8.94,57412.0,3.5915,3.5915,3.5835,3.5875,57412.0
2020-08-11 13:05:00,8.93,8.96,8.92,8.95,185062.0,3.5835,3.5955,3.5795,3.5915,185062.0
2020-08-11 13:10:00,8.95,8.96,8.94,8.95,44918.0,3.5915,3.5955,3.5875,3.5915,44918.0
2020-08-11 13:15:00,8.95,8.95,8.92,8.94,103134.0,3.5915,3.5915,3.5795,3.5875,103134.0
2020-08-11 13:20:00,8.94,8.98,8.93,8.97,146171.0,3.5875,3.6036,3.5835,3.5996,146171.0
2020-08-11 13:25:00,8.97,9.01,8.97,9.0,127525.0,3.5996,3.6156,3.5996,3.6116,127525.0
2020-08-11 13:30:00,9.0,9.03,8.99,8.99,203333.0,3.6116,3.6236,3.6076,3.6076,203333.0
2020-08-11 13:35:00,8.99,9.0,8.97,8.97,187358.0,3.6076,3.6116,3.5996,3.5996,187358.0
2020-08-11 13:40:00,8.97,8.99,8.97,8.99,47005.0,3.5996,3.6076,3.5996,3.6076,47005.0
2020-08-11 13:45:00,8.99,9.0,8.97,8.98,149229.0,3.6076,3.6116,3.5996,3.6036,149229.0
2020-08-11 13:50:00,8.98,9.0,8.98,8.99,28535.0,3.6036,3.6116,3.6036,3.6076,28535.0
2020-08-11 13:55:00,8.99,9.02,8.99,9.0,87619.0,3.6076,3.6196,3.6076,3.6116,87619.0
2020-08-11 14:00:00,9.0,9.0,8.97,9.0,55245.0,3.6116,3.6116,3.5996,3.6116,55245.0
2020-08-11 14:05:00,9.0,9.01,8.99,9.01,96381.0,3.6116,3.6156,3.6076,3.6156,96381.0
2020-08-11 14:10:00,9.01,9.02,9.0,9.0,76978.0,3.6156,3.6196,3.6116,3.6116,76978.0
2020-08-11 14:15:00,9.01,9.01,8.99,9.0,57640.0,3.6156,3.6156,3.6076,3.6116,57640.0
2020-08-11 14:20:00,9.0,9.02,8.99,9.01,74044.0,3.6116,3.6196,3.6076,3.6156,74044.0
2020-08-11 14:25:00,9.01,9.01,8.98,8.99,127518.0,3.6156,3.6156,3.6036,3.6076,127518.0
2020-08-11 14:30:00,8.98,8.99,8.96,8.98,84958.0,3.6036,3.6076,3.5955,3.6036,84958.0
2020-08-11 14:35:00,8.99,8.99,8.95,8.96,81034.0,3.6076,3.6076,3.5915,3.5955,81034.0
2020-08-11 14:40:00,8.96,8.98,8.95,8.98,332248.0,3.5955,3.6036,3.5915,3.6036,332248.0
2020-08-11 14:45:00,8.97,8.98,8.96,8.97,442942.0,3.5996,3.6036,3.5955,3.5996,442942.0
2020-08-11 14:50:00,8.97,8.98,8.96,8.97,110253.0,3.5996,3.6036,3.5955,3.5996,110253.0
2020-08-11 14:55:00,8.97,8.98,8.96,8.96,284472.0,3.5996,3.6036,3.5955,3.5955,284472.0
2020-08-11 15:00:00,8.96,8.97,8.91,8.93,367871.0,3.5955,3.5996,3.5755,3.5835,367871.0
2020-08-11 15:05:00,8.93,8.95,8.92,8.94,132514.0,3.5835,3.5915,3.5795,3.5875,132514.0
2020-08-11 15:10:00,8.94,8.96,8.93,8.95,176417.0,3.5875,3.5955,3.5835,3.5915,176417.0
2020-08-11 15:15:00,8.94,8.95,8.85,8.87,371107.0,3.5875,3.5915,3.5514,3.5594,371107.0
2020-08-11 15:20:00,8.87,8.9,8.84,8.84,197297.0,3.5594,3.5715,3.5474,3.5474,197297.0
2020-08-11 15:25:00,8.84,8.92,8.84,8.91,885803.0,3.5474,3.5795,3.5474,3.5755,885803.0
2020-08-11 15:30:00,8.91,8.91,8.85,8.86,490412.0,3.5755,3.5755,3.5514,3.5554,490412.0
2020-08-11 15:35:00,8.86,8.88,8.83,8.84,742874.0,3.5554,3.5634,3.5434,3.5474,742874.0
2020-08-11 15:40:00,8.85,8.86,8.83,8.84,358734.0,3.5514,3.5554,3.5434,3.5474,358734.0
2020-08-11 15:45:00,8.84,8.85,8.82,8.83,919567.0,3.5474,3.5514,3.5394,3.5434,919567.0
2020-08-11 15:50:00,8.82,8.83,8.78,8.81,1436897.0,3.5394,3.5434,3.5233,3.5353,1436897.0
2020-08-11 15:55:00,8.81,8.82,8.78,8.79,1102599.0,3.5353,3.5394,3.5233,3.5273,1102599.0
2020-08-12 09:30:00,8.89,8.93,8.85,8.91,472478.0,3.5674,3.5835,3.5514,3.5755,472478.0
2020-08-12 09:35:00,8.91,8.91,8.87,8.89,398866.0,3.5755,3.5755,3.5594,3.5674,398866.0
2020-08-12 09:40:00,8.88,8.89,8.85,8.87,395545.0,3.5634,3.5674,3.5514,3.5594,395545.0
2020-08-12 09:45:00,8.86,8.89,8.83,8.88,225382.0,3.5554,3.5674,3.5434,3.5634,225382.0
2020-08-12 09:50:00,8.87,8.88,8.83,8.84,112258.0,3.5594,3.5634,3.5434,3.5474,112258.0
2020-08-12 09:55:00,8.84,8.85,8.81,8.81,632858.0,3.5474,3.5514,3.5353,3.5353,632858.0
2020-08-12 10:00:00,8.81,8.82,8.77,8.82,129289.0,3.5353,3.5394,3.5193,3.5394,129289.0
2020-08-12 10:05:00,8.81,8.83,8.78,8.79,175408.0,3.5353,3.5434,3.5233,3.5273,175408.0
2020-08-12 10:10:00,8.79,8.8,8.77,8.79,113344.0,3.5273,3.5313,3.5193,3.5273,113344.0
2020-08-12 10:15:00,8.79,8.82,8.79,8.8,94615.0,3.5273,3.5394,3.5273,3.5313,94615.0
2020-08-12 10:20:00,8.8,8.83,8.8,8.82,208557.0,3.5313,3.5434,3.5313,3.5394,208557.0
2020-08-12 10:25:00,8.82,8.87,8.81,8.87,129591.0,3.5394,3.5594,3.5353,3.5594,129591.0
2020-08-12 10:30:00,8.87,8.88,8.84,8.86,225603.0,3.5594,3.5634,3.5474,3.5554,225603.0
2020-08-12 10:35:00,8.86,8.87,8.8,8.81,72230.0,3.5554,3.5594,3.5313,3.5353,72230.0
2020-08-12 10:40:00,8.81,8.84,8.79,8.83,267328.0,3.5353,3.5474,3.5273,3.5434,267328.0
2020-08-12 10:45:00,8.84,8.85,8.8,8.81,182481.0,3.5474,3.5514,3.5313,3.5353,182481.0
2020-08-12 10:50:00,8.81,8.87,8.8,8.86,98811.0,3.5353,3.5594,3.5313,3.5554,98811.0
2020-08-12 10:55:00,8.86,8.87,8.83,8.85,120614.0,3.5554,3.5594,3.5434,3.5514,120614.0
2020-08-12 11:00:00,8.84,8.87,8.84,8.86,154683.0,3.5474,3.5594,3.5474,3.5554,154683.0
2020-08-12 11:05:00,8.86,8.87,8.82,8.83,116850.0,3.5554,3.5594,3.5394,3.5434,116850.0
2020-08-12 11:10:00,8.83,8.83,8.79,8.79,154553.0,3.5434,3.5434,3.5273,3.5273,154553.0
2020-08-12 11:15:00,8.79,8.8,8.76,8.77,540829.0,3.5273,3.5313,3.5153,3.5193,540829.0
2020-08-12 11:20:00,8.77,8.8,8.76,8.79,434429.0,3.5193,3.5313,3.5153,3.5273,434429.0
2020-08-12 11:25:00,8.79,8.81,8.77,8.81,215153.0,3.5273,3.5353,3.5193,3.5353,215153.0
2020-08-12 11:30:00,8.8,8.85,8.8,8.83,129737.0,3.5313,3.5514,3.5313,3.5434,129737.0
2020-08-12 11:35:00,8.82,8.83,8.79,8.8,90280.0,3.5394,3.5434,3.5273,3.5313,90280.0
2020-08-12 11:40:00,8.8,8.81,8.77,8.8,154042.0,3.5313,3.5353,3.5193,3.5313,154042.0
2020-08-12 11:45:00,8.8,8.84,8.79,8.82,478873.0,3.5313,3.5474,3.5273,3.5394,478873.0
2020-08-12 11:50:00,8.81,8.82,8.74,8.76,143681.0,3.5353,3.5394,3.5073,3.5153,143681.0
2020-08-12 11:55:00,8.75,8.76,8.71,8.71,218217.0,3.5113,3.5153,3.4952,3.4952,218217.0
2020-08-12 12:00:00,8.71,8.76,8.71,8.74,343171.0,3.4952,3.5153,3.4952,3.5073,343171.0
2020-08-12 12:05:00,8.74,8.75,8.73,8.74,64863.0,3.5073,3.5113,3.5032,3.5073,64863.0
2020-08-12 12:10:00,8.73,8.74,8.72,8.72,32134.0,3.5032,3.5073,3.4992,3.4992,32134.0
2020-08-12 12:15:00,8.72,8.73,8.71,8.71,113637.0,3.4992,3.5032,3.4952,3.4952,113637.0
2020-08-12 12:20:00,8.71,8.72,8.7,8.72,247958.0,3.4952,3.4992,3.4912,3.4992,247958.0
2020-08-12 12:25:00,8.72,8.75,8.71,8.73,295363.0,3.4992,3.5113,3.4952,3.5032,295363.0
2020-08-12 12:30:00,8.74,8.76,8.73,8.75,88264.0,3.5073,3.5153,3.5032,3.5113,88264.0
2020-08-12 12:35:00,8.75,8.77,8.73,8.76,137690.0,3.5113,3.5193,3.5032,3.5153,137690.0
2020-08-12 12:40:00,8.76,8.76,8.74,8.75,52570.0,3.5153,3.5153,3.5073,3.5113,52570.0
2020-08-12 12:45:00,8.76,8.76,8.73,8.74,165618.0,3.5153,3.5153,3.5032,3.5073,165618.0
2020-08-12 12:50:00,8.73,8.74,8.72,8.73,263895.0,3.5032,3.5073,3.4992,3.5032,263895.0
2020-08-12 12:55:00,8.72,8.73,8.71,8.72,207919.0,3.4992,3.5032,3.4952,3.4992,207919.0
2020-08-12 13:00:00,8.72,8.75,8.72,8.74,60826.0,3.4992,3.5113,3.4992,3.5073,60826.0
2020-08-12 13:05:00,8.75,8.75,8.72,8.73,37195.0,3.5113,3.5113,3.4992,3.5032,37195.0
2020-08-12 13:10:00,8.73,8.73,8.72,8.72,95462.0,3.5032,3.5032,3.4992,3.4992,95462.0
2020-08-12 13:15:00,8.72,8.74,8.71,8.72,197099.0,3.4992,3.5073,3.4952,3.4992,197099.0
2020-08-12 13:20:00,8.72,8.74,8.72,8.74,89743.0,3.4992,3.5073,3.4992,3.5073,89743.0
2020-08-12 13:25:00,8.74,8.74,8.7,8.71,44792.0,3.5073,3.5073,3.4912,3.4952,44792.0
2020-08-12 13:30:00,8.71,8.72,8.69,8.71,84658.0,3.4952,3.4992,3.4872,3.4952,84658.0
2020-08-12 13:35:00,8.71,8.73,8.7,8.73,90613.0,3.4952,3.5032,3.4912,3.5032,90613.0
2020-08-12 13:40:00,8.73,8.74,8.72,8.73,38821.0,3.5032,3.5073,3.4992,3.5032,38821.0
2020-08-12 13:45:00,8.73,8.74,8.71,8.71,23878.0,3.5032,3.5073,3.4952,3.4952,23878.0
2020-08-12 13:50:00,8.71,8.72,8.7,8.71,182168.0,3.4952,3.4992,3.4912,3.4952,182168.0
2020-08-12 13:55:00,8.7,8.72,8.7,8.71,37569.0,3.4912,3.4992,3.4912,3.4952,37569.0
2020-08-12 14:00:00,8.71,8.71,8.69,8.7,98280.0,3.4952,3.4952,3.4872,3.4912,98280.0
2020-08-12 14:05:00,8.7,8.71,8.67,8.67,137581.0,3.4912,3.4952,3.4792,3.4792,137581.0
2020-08-12 14:10:00,8.67,8.7,8.66,8.69,309951.0,3.4792,3.4912,3.4752,3.4872,309951.0
2020-08-12 14:15:00,8.69,8.69,8.66,8.68,65656.0,3.4872,3.4872,3.4752,3.4832,65656.0
2020-08-12 14:20:00,8.68,8.7,8.67,8.69,70540.0,3.4832,3.4912,3.4792,3.4872,70540.0
2020-08-12 14:25:00,8.7,8.7,8.68,8.69,39606.0,3.4912,3.4912,3.4832,3.4872,39606.0
2020-08-12 14:30:00,8.69,8.7,8.68,8.68,80901.0,3.4872,3.4912,3.4832,3.4832,80901.0
2020-08-12 14:35:00,8.68,8.69,8.66,8.68,130042.0,3.4832,3.4872,3.4752,3.4832,130042.0
2020-08-12 14:40:00,8.69,8.71,8.68,8.71,53047.0,3.4872,3.4952,3.4832,3.4952,53047.0
2020-08-12 14:45:00,8.71,8.74,8.7,8.74,126194.0,3.4952,3.5073,3.4912,3.5073,126194.0
2020-08-12 14:50:00,8.74,8.76,8.72,8.73,169590.0,3.5073,3.5153,3.4992,3.5032,169590.0
2020-08-12 14:55:00,8.74,8.76,8.73,8.75,44650.0,3.5073,3.5153,3.5032,3.5113,44650.0
2020-08-12 15:00:00,8.75,8.77,8.75,8.77,50384.0,3.5113,3.5193,3.5113,3.5193,50384.0
2020-08-12 15:05:00,8.77,8.77,8.75,8.77,105398.0,3.5193,3.5193,3.5113,3.5193,105398.0
2020-08-12 15:10:00,8.77,8.77,8.75,8.76,129225.0,3.5193,3.5193,3.5113,3.5153,129225.0
2020-08-12 15:15:00,8.76,8.77,8.74,8.76,128158.0,3.5153,3.5193,3.5073,3.5153,128158.0
2020-08-12 15:20:00,8.76,8.79,8.75,8.78,284413.0,3.5153,3.5273,3.5113,3.5233,284413.0
2020-08-12 15:25:00,8.78,8.8,8.77,8.78,313472.0,3.5233,3.5313,3.5193,3.5233,313472.0
2020-08-12 15:30:00,8.78,8.78,8.75,8.76,134620.0,3.5233,3.5233,3.5113,3.5153,134620.0
2020-08-12 15:35:00,8.76,8.78,8.75,8.78,301077.0,3.5153,3.5233,3.5113,3.5233,301077.0
2020-08-12 15:40:00,8.78,8.79,8.77,8.77,199147.0,3.5233,3.5273,3.5193,3.5193,199147.0
2020-08-12 15:45:00,8.78,8.78,8.76,8.78,219926.0,3.5233,3.5233,3.5153,3.5233,219926.0
2020-08-12 15:50:00,8.77,8.79,8.76,8.77,250156.0,3.5193,3.5273,3.5153,3.5193,250156.0
2020-08-12 15:55:00,8.77,8.8,8.76,8.78,1092844.0,3.5193,3.5313,3.5153,3.5233,1092844.0
2020-08-13 09:30:00,8.91,8.91,8.86,8.91,451821.0,3.5755,3.5755,3.5554,3.5755,451821.0
2020-08-13 09:35:00,8.91,8.95,8.89,8.92,243578.0,3.5755,3.5915,3.5674,3.5795,243578.0
2020-08-13 09:40:00,8.93,8.98,8.91,8.96,295132.0,3.5835,3.6036,3.5755,3.5955,295132.0
2020-08-13 09:45:00,8.96,9.0,8.94,8.96,149495.0,3.5955,3.6116,3.5875,3.5955,149495.0
2020-08-13 09:50:00,8.96,9.0,8.96,8.97,135978.0,3.5955,3.6116,3.5955,3.5996,135978.0
2020-08-13 09:55:00,8.97,9.0,8.95,8.99,284959.0,3.5996,3.6116,3.5915,3.6076,284959.0
2020-08-13 10:00:00,8.99,9.0,8.97,9.0,399794.0,3.6076,3.6116,3.5996,3.6116,399794.0
2020-08-13 10:05:00,9.0,9.0,8.94,8.95,147714.0,3.6116,3.6116,3.5875,3.5915,147714.0
2020-08-13 10:10:00,8.95,8.99,8.94,8.98,260548.0,3.5915,3.6076,3.5875,3.6036,260548.0
2020-08-13 10:15:00,8.98,8.99,8.96,8.97,153734.0,3.6036,3.6076,3.5955,3.5996,153734.0
2020-08-13 10:20:00,8.97,8.98,8.93,8.94,129349.0,3.5996,3.6036,3.5835,3.5875,129349.0
2020-08-13 10:25:00,8.93,8.95,8.92,8.92,126832.0,3.5835,3.5915,3.5795,3.5795,126832.0
2020-08-13 10:30:00,8.92,8.95,8.92,8.94,102986.0,3.5795,3.5915,3.5795,3.5875,102986.0
2020-08-13 10:35:00,8.94,8.97,8.93,8.95,340800.0,3.5875,3.5996,3.5835,3.5915,340800.0
2020-08-13 10:40:00,8.95,8.97,8.93,8.96,225035.0,3.5915,3.5996,3.5835,3.5955,225035.0
2020-08-13 10:45:00,8.96,8.98,8.94,8.97,75051.0,3.5955,3.6036,3.5875,3.5996,75051.0
2020-08-13 10:50:00,8.97,8.98,8.94,8.94,207808.0,3.5996,3.6036,3.5875,3.5875,207808.0
2020-08-13 10:55:00,8.94,8.95,8.92,8.94,60412.0,3.5875,3.5915,3.5795,3.5875,60412.0
2020-08-13 11:00:00,8.94,8.95,8.93,8.94,56448.0,3.5875,3.5915,3.5835,3.5875,56448.0
2020-08-13 11:05:00,8.94,8.94,8.91,8.92,73104.0,3.5875,3.5875,3.5755,3.5795,73104.0
2020-08-13 11:10:00,8.92,8.93,8.89,8.92,315468.0,3.5795,3.5835,3.5674,3.5795,315468.0
2020-08-13 11:15:00,8.91,8.92,8.88,8.89,132631.0,3.5755,3.5795,3.5634,3.5674,132631.0
2020-08-13 11:20:00,8.9,8.9,8.86,8.88,221683.0,3.5715,3.5715,3.5554,3.5634,221683.0
2020-08-13 11:25:00,8.88,8.89,8.87,8.88,105196.0,3.5634,3.5674,3.5594,3.5634,105196.0
2020-08-13 11:30:00,8.87,8.88,8.84,8.85,208320.0,3.5594,3.5634,3.5474,3.5514,208320.0
2020-08-13 11:35:00,8.85,8.86,8.83,8.85,103247.0,3.5514,3.5554,3.5434,3.5514,103247.0
2020-08-13 11:40:00,8.85,8.86,8.84,8.86,62968.0,3.5514,3.5554,3.5474,3.5554,62968.0
2020-08-13 11:45:00,8.85,8.86,8.83,8.86,356799.0,3.5514,3.5554,3.5434,3.5554,356799.0
2020-08-13 11:50:00,8.86,8.89,8.85,8.88,166526.0,3.5554,3.5674,3.5514,3.5634,166526.0
2020-08-13 11:55:00,8.88,8.89,8.85,8.86,146274.0,3.5634,3.5674,3.5514,3.5554,146274.0
2020-08-13 12:00:00,8.85,8.87,8.85,8.87,101178.0,3.5514,3.5594,3.5514,3.5594,101178.0
2020-08-13 12:05:00,8.87,8.88,8.86,8.87,91940.0,3.5594,3.5634,3.5554,3.5594,91940.0
2020-08-13 12:10:00,8.87,8.87,8.86,8.87,40290.0,3.5594,3.5594,3.5554,3.5594,40290.0
2020-08-13 12:15:00,8.87,8.87,8.86,8.86,133636.0,3.5594,3.5594,3.5554,3.5554,133636.0
2020-08-13 12:20:00,8.86,8.88,8.85,8.87,214535.0,3.5554,3.5634,3.5514,3.5594,214535.0
2020-08-13 12:25:00,8.87,8.87,8.86,8.86,68031.0,3.5594,3.5594,3.5554,3.5554,68031.0
2020-08-13 12:30:00,8.86,8.87,8.84,8.84,95335.0,3.5554,3.5594,3.5474,3.5474,95335.0
2020-08-13 12:35:00,8.84,8.86,8.82,8.86,82867.0,3.5474,3.5554,3.5394,3.5554,82867.0
2020-08-13 12:40:00,8.86,8.86,8.84,8.86,99886.0,3.5554,3.5554,3.5474,3.5554,99886.0
2020-08-13 12:45:00,8.86,8.87,8.84,8.84,121885.0,3.5554,3.5594,3.5474,3.5474,121885.0
2020-08-13 12:50:00,8.85,8.85,8.84,8.85,93739.0,3.5514,3.5514,3.5474,3.5514,93739.0
2020-08-13 12:55:00,8.85,8.86,8.84,8.86,190286.0,3.5514,3.5554,3.5474,3.5554,190286.0
2020-08-13 13:00:00,8.86,8.86,8.85,8.86,42518.0,3.5554,3.5554,3.5514,3.5554,42518.0
2020-08-13 13:05:00,8.86,8.87,8.82,8.83,282452.0,3.5554,3.5594,3.5394,3.5434,282452.0
2020-08-13 13:10:00,8.83,8.83,8.82,8.83,48240.0,3.5434,3.5434,3.5394,3.5434,48240.0
2020-08-13 13:15:00,8.83,8.83,8.81,8.83,264187.0,3.5434,3.5434,3.5353,3.5434,264187.0
2020-08-13 13:20:00,8.82,8.83,8.8,8.82,134708.0,3.5394,3.5434,3.5313,3.5394,134708.0
2020-08-13 13:25:00,8.82,8.82,8.81,8.82,20263.0,3.5394,3.5394,3.5353,3.5394,20263.0
2020-08-13 13:30:00,8.82,8.82,8.79,8.8,200820.0,3.5394,3.5394,3.5273,3.5313,200820.0
2020-08-13 13:35:00,8.8,8.83,8.8,8.83,74114.0,3.5313,3.5434,3.5313,3.5434,74114.0
2020-08-13 13:40:00,8.83,8.83,8.82,8.83,41895.0,3.5434,3.5434,3.5394,3.5434,41895.0
2020-08-13 13:45:00,8.83,8.84,8.83,8.84,123598.0,3.5434,3.5474,3.5434,3.5474,123598.0
2020-08-13 13:50:00,8.84,8.84,8.82,8.83,74327.0,3.5474,3.5474,3.5394,3.5434,74327.0
2020-08-13 13:55:00,8.83,8.83,8.81,8.82,26303.0,3.5434,3.5434,3.5353,3.5394,26303.0
2020-08-13 14:00:00,8.82,8.83,8.79,8.82,121876.0,3.5394,3.5434,3.5273,3.5394,121876.0
2020-08-13 14:05:00,8.81,8.82,8.78,8.79,98331.0,3.5353,3.5394,3.5233,3.5273,98331.0
2020-08-13 14:10:00,8.79,8.8,8.77,8.8,159190.0,3.5273,3.5313,3.5193,3.5313,159190.0
2020-08-13 14:15:00,8.79,8.8,8.77,8.77,109440.0,3.5273,3.5313,3.5193,3.5193,109440.0
2020-08-13 14:20:00,8.77,8.78,8.74,8.74,170511.0,3.5193,3.5233,3.5073,3.5073,170511.0
2020-08-13 14:25:00,8.75,8.77,8.74,8.76,67923.0,3.5113,3.5193,3.5073,3.5153,67923.0
2020-08-13 14:30:00,8.76,8.76,8.73,8.73,79860.0,3.5153,3.5153,3.5032,3.5032,79860.0
2020-08-13 14:35:00,8.74,8.74,8.68,8.71,438151.0,3.5073,3.5073,3.4832,3.4952,438151.0
2020-08-13 14:40:00,8.72,8.76,8.71,8.74,187370.0,3.4992,3.5153,3.4952,3.5073,187370.0
2020-08-13 14:45:00,8.74,8.76,8.73,8.73,104088.0,3.5073,3.5153,3.5032,3.5032,104088.0
2020-08-13 14:50:00,8.73,8.74,8.7,8.73,196947.0,3.5032,3.5073,3.4912,3.5032,196947.0
2020-08-13 14:55:00,8.74,8.75,8.72,8.72,114149.0,3.5073,3.5113,3.4992,3.4992,114149.0
2020-08-13 15:00:00,8.73,8.74,8.71,8.72,60113.0,3.5032,3.5073,3.4952,3.4992,60113.0
2020-08-13 15:05:00,8.72,8.74,8.7,8.72,158811.0,3.4992,3.5073,3.4912,3.4992,158811.0
2020-08-13 15:10:00,8.72,8.73,8.69,8.7,229130.0,3.4992,3.5032,3.4872,3.4912,229130.0
2020-08-13 15:15:00,8.7,8.72,8.69,8.71,242031.0,3.4912,3.4992,3.4872,3.4952,242031.0
2020-08-13 15:20:00,8.71,8.72,8.71,8.72,57909.0,3.4952,3.4992,3.4952,3.4992,57909.0
2020-08-13 15:25:00,8.72,8.74,8.71,8.74,161169.0,3.4992,3.5073,3.4952,3.5073,161169.0
2020-08-13 15:30:00,8.74,8.75,8.72,8.74,187005.0,3.5073,3.5113,3.4992,3.5073,187005.0
2020-08-13 15:35:00,8.74,8.74,8.71,8.71,165126.0,3.5073,3.5073,3.4952,3.4952,165126.0
2020-08-13 15:40:00,8.71,8.72,8.71,8.72,261587.0,3.4952,3.4992,3.4952,3.4992,261587.0
2020-08-13 15:45:00,8.72,8.72,8.7,8.7,284648.0,3.4992,3.4992,3.4912,3.4912,284648.0
2020-08-13 15:50:00,8.71,8.71,8.67,8.68,894358.0,3.4952,3.4952,3.4792,3.4832,894358.0
2020-08-13 15:55:00,8.69,8.7,8.68,8.7,1019363.0,3.4872,3.4912,3.4832,3.4912,1019363.0
2020-08-14 09:30:00,8.66,8.75,8.64,8.72,295282.0,3.4752,3.5113,3.4671,3.4992,295282.0
2020-08-14 09:35:00,8.72,8.73,8.67,8.69,282694.0,3.4992,3.5032,3.4792,3.4872,282694.0
2020-08-14 09:40:00,8.68,8.71,8.66,8.71,237191.0,3.4832,3.4952,3.4752,3.4952,237191.0
2020-08-14 09:45:00,8.71,8.74,8.7,8.74,241056.0,3.4952,3.5073,3.4912,3.5073,241056.0
2020-08-14 09:50:00,8.74,8.78,8.73,8.77,125868.0,3.5073,3.5233,3.5032,3.5193,125868.0
2020-08-14 09:55:00,8.76,8.77,8.75,8.76,75702.0,3.5153,3.5193,3.5113,3.5153,75702.0
2020-08-14 10:00:00,8.76,8.77,8.73,8.74,102894.0,3.5153,3.5193,3.5032,3.5073,102894.0
2020-08-14 10:05:00,8.74,8.74,8.71,8.74,144925.0,3.5073,3.5073,3.4952,3.5073,144925.0
2020-08-14 10:10:00,8.74,8.75,8.68,8.69,113465.0,3.5073,3.5113,3.4832,3.4872,113465.0
2020-08-14 10:15:00,8.7,8.72,8.69,8.69,125684.0,3.4912,3.4992,3.4872,3.4872,125684.0
2020-08-14 10:20:00,8.69,8.71,8.67,8.7,100936.0,3.4872,3.4952,3.4792,3.4912,100936.0
2020-08-14 10:25:00,8.7,8.7,8.68,8.7,295599.0,3.4912,3.4912,3.4832,3.4912,295599.0
2020-08-14 10:30:00,8.7,8.71,8.65,8.7,297143.0,3.4912,3.4952,3.4711,3.4912,297143.0
2020-08-14 10:35:00,8.7,8.71,8.69,8.7,91538.0,3.4912,3.4952,3.4872,3.4912,91538.0
2020-08-14 10:40:00,8.7,8.73,8.7,8.72,161352.0,3.4912,3.5032,3.4912,3.4992,161352.0
2020-08-14 10:45:00,8.72,8.75,8.72,8.74,181129.0,3.4992,3.5113,3.4992,3.5073,181129.0
2020-08-14 10:50:00,8.74,8.75,8.72,8.72,261543.0,3.5073,3.5113,3.4992,3.4992,261543.0
2020-08-14 10:55:00,8.72,8.73,8.71,8.71,32098.0,3.4992,3.5032,3.4952,3.4952,32098.0
2020-08-14 11:00:00,8.71,8.71,8.69,8.7,126015.0,3.4952,3.4952,3.4872,3.4912,126015.0
2020-08-14 11:05:00,8.7,8.71,8.69,8.71,305623.0,3.4912,3.4952,3.4872,3.4952,305623.0
2020-08-14 11:10:00,8.7,8.71,8.68,8.69,78299.0,3.4912,3.4952,3.4832,3.4872,78299.0
2020-08-14 11:15:00,8.69,8.7,8.67,8.69,122050.0,3.4872,3.4912,3.4792,3.4872,122050.0
2020-08-14 11:20:00,8.69,8.7,8.68,8.69,9695.0,3.4872,3.4912,3.4832,3.4872,9695.0
2020-08-14 11:25:00,8.68,8.7,8.67,8.7,259316.0,3.4832,3.4912,3.4792,3.4912,259316.0
2020-08-14 11:30:00,8.7,8.7,8.69,8.7,56423.0,3.4912,3.4912,3.4872,3.4912,56423.0
2020-08-14 11:35:00,8.7,8.71,8.69,8.71,79516.0,3.4912,3.4952,3.4872,3.4952,79516.0
2020-08-14 11:40:00,8.71,8.72,8.7,8.71,48395.0,3.4952,3.4992,3.4912,3.4952,48395.0
2020-08-14 11:45:00,8.71,8.72,8.7,8.71,63442.0,3.4952,3.4992,3.4912,3.4952,63442.0
2020-08-14 11:50:00,8.71,8.73,8.7,8.71,141810.0,3.4952,3.5032,3.4912,3.4952,141810.0
2020-08-14 11:55:00,8.71,8.73,8.71,8.72,76413.0,3.4952,3.5032,3.4952,3.4992,76413.0
2020-08-14 12:00:00,8.72,8.73,8.71,8.72,307840.0,3.4992,3.5032,3.4952,3.4992,307840.0
2020-08-14 12:05:00,8.72,8.73,8.71,8.72,176289.0,3.4992,3.5032,3.4952,3.4992,176289.0
2020-08-14 12:10:00,8.72,8.73,8.72,8.72,18165.0,3.4992,3.5032,3.4992,3.4992,18165.0
2020-08-14 12:15:00,8.72,8.73,8.69,8.71,95123.0,3.4992,3.5032,3.4872,3.4952,95123.0
2020-08-14 12:20:00,8.71,8.71,8.68,8.69,65073.0,3.4952,3.4952,3.4832,3.4872,65073.0
2020-08-14 12:25:00,8.69,8.69,8.67,8.68,143858.0,3.4872,3.4872,3.4792,3.4832,143858.0
2020-08-14 12:30:00,8.68,8.68,8.67,8.68,35868.0,3.4832,3.4832,3.4792,3.4832,35868.0
2020-08-14 12:35:00,8.68,8.68,8.64,8.66,243694.0,3.4832,3.4832,3.4671,3.4752,243694.0
2020-08-14 12:40:00,8.66,8.67,8.64,8.65,235432.0,3.4752,3.4792,3.4671,3.4711,235432.0
2020-08-14 12:45:00,8.64,8.65,8.61,8.64,360504.0,3.4671,3.4711,3.4551,3.4671,360504.0
2020-08-14 12:50:00,8.64,8.65,8.62,8.63,48752.0,3.4671,3.4711,3.4591,3.4631,48752.0
2020-08-14 12:55:00,8.64,8.65,8.62,8.63,56928.0,3.4671,3.4711,3.4591,3.4631,56928.0
2020-08-14 13:00:00,8.63,8.66,8.62,8.66,157255.0,3.4631,3.4752,3.4591,3.4752,157255.0
2020-08-14 13:05:00,8.66,8.67,8.64,8.65,83054.0,3.4752,3.4792,3.4671,3.4711,83054.0
2020-08-14 13:10:00,8.65,8.66,8.64,8.66,101860.0,3.4711,3.4752,3.4671,3.4752,101860.0
2020-08-14 13:15:00,8.66,8.67,8.65,8.67,150677.0,3.4752,3.4792,3.4711,3.4792,150677.0
2020-08-14 13:20:00,8.66,8.67,8.65,8.66,206036.0,3.4752,3.4792,3.4711,3.4752,206036.0
2020-08-14 13:25:00,8.66,8.66,8.63,8.64,123106.0,3.4752,3.4752,3.4631,3.4671,123106.0
2020-08-14 13:30:00,8.65,8.67,8.64,8.67,179154.0,3.4711,3.4792,3.4671,3.4792,179154.0
2020-08-14 13:35:00,8.67,8.7,8.67,8.69,145472.0,3.4792,3.4912,3.4792,3.4872,145472.0
2020-08-14 13:40:00,8.69,8.69,8.67,8.67,140309.0,3.4872,3.4872,3.4792,3.4792,140309.0
2020-08-14 13:45:00,8.67,8.67,8.64,8.65,124885.0,3.4792,3.4792,3.4671,3.4711,124885.0
2020-08-14 13:50:00,8.65,8.65,8.64,8.64,48503.0,3.4711,3.4711,3.4671,3.4671,48503.0
2020-08-14 13:55:00,8.64,8.65,8.61,8.62,255619.0,3.4671,3.4711,3.4551,3.4591,255619.0
2020-08-14 14:00:00,8.62,8.62,8.6,8.61,215524.0,3.4591,3.4591,3.4511,3.4551,215524.0
2020-08-14 14:05:00,8.61,8.63,8.6,8.62,166420.0,3.4551,3.4631,3.4511,3.4591,166420.0
2020-08-14 14:10:00,8.63,8.64,8.61,8.64,61044.0,3.4631,3.4671,3.4551,3.4671,61044.0
2020-08-14 14:15:00,8.63,8.65,8.63,8.64,72616.0,3.4631,3.4711,3.4631,3.4671,72616.0
2020-08-14 14:20:00,8.64,8.66,8.63,8.64,102382.0,3.4671,3.4752,3.4631,3.4671,102382.0
2020-08-14 14:25:00,8.64,8.65,8.63,8.65,118699.0,3.4671,3.4711,3.4631,3.4711,118699.0
2020-08-14 14:30:00,8.64,8.67,8.62,8.63,131401.0,3.4671,3.4792,3.4591,3.4631,131401.0
2020-08-14 14:35:00,8.63,8.63,8.6,8.62,218619.0,3.4631,3.4631,3.4511,3.4591,218619.0
2020-08-14 14:40:00,8.62,8.62,8.58,8.6,290384.0,3.4591,3.4591,3.443,3.4511,290384.0
2020-08-14 14:45:00,8.6,8.61,8.58,8.58,149233.0,3.4511,3.4551,3.443,3.443,149233.0
2020-08-14 14:50:00,8.58,8.61,8.57,8.59,133217.0,3.443,3.4551,3.439,3.4471,133217.0
2020-08-14 14:55:00,8.59,8.6,8.57,8.58,141072.0,3.4471,3.4511,3.439,3.443,141072.0
2020-08-14 15:00:00,8.58,8.59,8.57,8.59,80082.0,3.443,3.4471,3.439,3.4471,80082.0
2020-08-14 15:05:00,8.59,8.61,8.58,8.6,109010.0,3.4471,3.4551,3.443,3.4511,109010.0
2020-08-14 15:10:00,8.6,8.61,8.59,8.61,126844.0,3.4511,3.4551,3.4471,3.4551,126844.0
2020-08-14 15:15:00,8.61,8.62,8.59,8.6,78538.0,3.4551,3.4591,3.4471,3.4511,78538.0
2020-08-14 15:20:00,8.6,8.61,8.58,8.6,181763.0,3.4511,3.4551,3.443,3.4511,181763.0
2020-08-14 15:25:00,8.6,8.61,8.58,8.59,183587.0,3.4511,3.4551,3.443,3.4471,183587.0
2020-08-14 15:30:00,8.58,8.59,8.56,8.58,225018.0,3.443,3.4471,3.435,3.443,225018.0
2020-08-14 15:35:00,8.59,8.59,8.57,8.58,126179.0,3.4471,3.4471,3.439,3.443,126179.0
2020-08-14 15:40:00,8.58,8.6,8.58,8.59,347073.0,3.443,3.4511,3.443,3.4471,347073.0
2020-08-14 15:45:00,8.6,8.6,8.58,8.59,166535.0,3.4511,3.4511,3.443,3.4471,166535.0
2020-08-14 15:50:00,8.58,8.61,8.58,8.6,374856.0,3.443,3.4551,3.443,3.4511,374856.0
2020-08-14 15:55:00,8.6,8.62,8.6,8.62,575182.0,3.4511,3.4591,3.4511,3.4591,575182.0
2020-08-17 09:30:00,8.6,8.63,8.56,8.63,352076.0,3.4511,3.4631,3.435,3.4631,352076.0
2020-08-17 09:35:00,8.64,8.65,8.56,8.59,322567.0,3.4671,3.4711,3.435,3.4471,322567.0
2020-08-17 09:40:00,8.59,8.61,8.57,8.6,308851.0,3.4471,3.4551,3.439,3.4511,308851.0
2020-08-17 09:45:00,8.6,8.61,8.59,8.61,130354.0,3.4511,3.4551,3.4471,3.4551,130354.0
2020-08-17 09:50:00,8.61,8.63,8.59,8.62,228742.0,3.4551,3.4631,3.4471,3.4591,228742.0
2020-08-17 09:55:00,8.63,8.63,8.58,8.6,163986.0,3.4631,3.4631,3.443,3.4511,163986.0
2020-08-17 10:00:00,8.6,8.6,8.56,8.56,341097.0,3.4511,3.4511,3.435,3.435,341097.0
2020-08-17 10:05:00,8.56,8.56,8.51,8.52,109438.0,3.435,3.435,3.415,3.419,109438.0
2020-08-17 10:10:00,8.53,8.54,8.52,8.53,109053.0,3.423,3.427,3.419,3.423,109053.0
2020-08-17 10:15:00,8.52,8.53,8.51,8.51,147198.0,3.419,3.423,3.415,3.415,147198.0
2020-08-17 10:20:00,8.52,8.54,8.51,8.54,279579.0,3.419,3.427,3.415,3.427,279579.0
2020-08-17 10:25:00,8.54,8.55,8.52,8.54,321219.0,3.427,3.431,3.419,3.427,321219.0
2020-08-17 10:30:00,8.53,8.56,8.53,8.55,330010.0,3.423,3.435,3.423,3.431,330010.0
2020-08-17 10:35:00,8.55,8.55,8.52,8.53,48535.0,3.431,3.431,3.419,3.423,48535.0
2020-08-17 10:40:00,8.52,8.55,8.52,8.53,118534.0,3.419,3.431,3.419,3.423,118534.0
2020-08-17 10:45:00,8.54,8.54,8.51,8.52,141975.0,3.427,3.427,3.415,3.419,141975.0
2020-08-17 10:50:00,8.52,8.53,8.51,8.52,97785.0,3.419,3.423,3.415,3.419,97785.0
2020-08-17 10:55:00,8.52,8.52,8.48,8.5,151378.0,3.419,3.419,3.4029,3.4109,151378.0
2020-08-17 11:00:00,8.5,8.5,8.49,8.5,40934.0,3.4109,3.4109,3.4069,3.4109,40934.0
2020-08-17 11:05:00,8.5,8.5,8.46,8.48,184888.0,3.4109,3.4109,3.3949,3.4029,184888.0
2020-08-17 11:10:00,8.47,8.49,8.45,8.47,335942.0,3.3989,3.4069,3.3909,3.3989,335942.0
2020-08-17 11:15:00,8.47,8.49,8.45,8.46,137915.0,3.3989,3.4069,3.3909,3.3949,137915.0
2020-08-17 11:20:00,8.46,8.47,8.45,8.46,81538.0,3.3949,3.3989,3.3909,3.3949,81538.0
2020-08-17 11:25:00,8.46,8.48,8.46,8.46,114112.0,3.3949,3.4029,3.3949,3.3949,114112.0
2020-08-17 11:30:00,8.46,8.47,8.45,8.46,107794.0,3.3949,3.3989,3.3909,3.3949,107794.0
2020-08-17 11:35:00,8.46,8.47,8.45,8.45,73521.0,3.3949,3.3989,3.3909,3.3909,73521.0
2020-08-17 11:40:00,8.45,8.46,8.44,8.45,85033.0,3.3909,3.3949,3.3869,3.3909,85033.0
2020-08-17 11:45:00,8.45,8.45,8.43,8.44,113263.0,3.3909,3.3909,3.3829,3.3869,113263.0
2020-08-17 11:50:00,8.44,8.46,8.43,8.46,63877.0,3.3869,3.3949,3.3829,3.3949,63877.0
2020-08-17 11:55:00,8.45,8.47,8.45,8.46,23972.0,3.3909,3.3989,3.3909,3.3949,23972.0
2020-08-17 12:00:00,8.47,8.47,8.45,8.45,33921.0,3.3989,3.3989,3.3909,3.3909,33921.0
2020-08-17 12:05:00,8.45,8.46,8.44,8.45,72411.0,3.3909,3.3949,3.3869,3.3909,72411.0
2020-08-17 12:10:00,8.45,8.45,8.43,8.44,54167.0,3.3909,3.3909,3.3829,3.3869,54167.0
2020-08-17 12:15:00,8.44,8.44,8.42,8.43,84189.0,3.3869,3.3869,3.3788,3.3829,84189.0
2020-08-17 12:20:00,8.43,8.43,8.4,8.41,118230.0,3.3829,3.3829,3.3708,3.3748,118230.0
2020-08-17 12:25:00,8.41,8.42,8.39,8.42,192639.0,3.3748,3.3788,3.3668,3.3788,192639.0
2020-08-17 12:30:00,8.42,8.42,8.41,8.42,5815.0,3.3788,3.3788,3.3748,3.3788,5815.0
2020-08-17 12:35:00,8.42,8.43,8.41,8.43,113674.0,3.3788,3.3829,3.3748,3.3829,113674.0
2020-08-17 12:40:00,8.43,8.43,8.42,8.42,228027.0,3.3829,3.3829,3.3788,3.3788,228027.0
2020-08-17 12:45:00,8.43,8.44,8.42,8.44,390406.0,3.3829,3.3869,3.3788,3.3869,390406.0
2020-08-17 12:50:00,8.44,8.45,8.43,8.45,63599.0,3.3869,3.3909,3.3829,3.3909,63599.0
2020-08-17 12:55:00,8.45,8.45,8.44,8.45,120128.0,3.3909,3.3909,3.3869,3.3909,120128.0
2020-08-17 13:00:00,8.45,8.45,8.44,8.45,79599.0,3.3909,3.3909,3.3869,3.3909,79599.0
2020-08-17 13:05:00,8.45,8.45,8.44,8.45,144748.0,3.3909,3.3909,3.3869,3.3909,144748.0
2020-08-17 13:10:00,8.45,8.45,8.43,8.43,152708.0,3.3909,3.3909,3.3829,3.3829,152708.0
2020-08-17 13:15:00,8.44,8.44,8.43,8.44,83754.0,3.3869,3.3869,3.3829,3.3869,83754.0
2020-08-17 13:20:00,8.44,8.44,8.43,8.43,43883.0,3.3869,3.3869,3.3829,3.3829,43883.0
2020-08-17 13:25:00,8.44,8.44,8.42,8.44,371989.0,3.3869,3.3869,3.3788,3.3869,371989.0
2020-08-17 13:30:00,8.43,8.44,8.41,8.43,317471.0,3.3829,3.3869,3.3748,3.3829,317471.0
2020-08-17 13:35:00,8.42,8.43,8.4,8.4,287730.0,3.3788,3.3829,3.3708,3.3708,287730.0
2020-08-17 13:40:00,8.4,8.41,8.37,8.39,366955.0,3.3708,3.3748,3.3588,3.3668,366955.0
2020-08-17 13:45:00,8.38,8.39,8.35,8.36,233645.0,3.3628,3.3668,3.3508,3.3548,233645.0
2020-08-17 13:50:00,8.36,8.36,8.34,8.35,152080.0,3.3548,3.3548,3.3467,3.3508,152080.0
2020-08-17 13:55:00,8.34,8.36,8.33,8.35,259679.0,3.3467,3.3548,3.3427,3.3508,259679.0
2020-08-17 14:00:00,8.35,8.37,8.35,8.36,180690.0,3.3508,3.3588,3.3508,3.3548,180690.0
2020-08-17 14:05:00,8.36,8.37,8.33,8.35,247109.0,3.3548,3.3588,3.3427,3.3508,247109.0
2020-08-17 14:10:00,8.35,8.35,8.34,8.35,152052.0,3.3508,3.3508,3.3467,3.3508,152052.0
2020-08-17 14:15:00,8.35,8.38,8.34,8.37,185973.0,3.3508,3.3628,3.3467,3.3588,185973.0
2020-08-17 14:20:00,8.36,8.39,8.36,8.38,93669.0,3.3548,3.3668,3.3548,3.3628,93669.0
2020-08-17 14:25:00,8.38,8.4,8.37,8.39,92405.0,3.3628,3.3708,3.3588,3.3668,92405.0
2020-08-17 14:30:00,8.39,8.4,8.37,8.38,264351.0,3.3668,3.3708,3.3588,3.3628,264351.0
2020-08-17 14:35:00,8.38,8.38,8.36,8.38,117008.0,3.3628,3.3628,3.3548,3.3628,117008.0
2020-08-17 14:40:00,8.38,8.38,8.36,8.37,141048.0,3.3628,3.3628,3.3548,3.3588,141048.0
2020-08-17 14:45:00,8.37,8.38,8.35,8.36,84241.0,3.3588,3.3628,3.3508,3.3548,84241.0
2020-08-17 14:50:00,8.36,8.37,8.35,8.37,164927.0,3.3548,3.3588,3.3508,3.3588,164927.0
2020-08-17 14:55:00,8.37,8.39,8.37,8.39,69265.0,3.3588,3.3668,3.3588,3.3668,69265.0
2020-08-17 15:00:00,8.38,8.39,8.37,8.37,54585.0,3.3628,3.3668,3.3588,3.3588,54585.0
2020-08-17 15:05:00,8.37,8.38,8.36,8.37,140477.0,3.3588,3.3628,3.3548,3.3588,140477.0
2020-08-17 15:10:00,8.37,8.38,8.36,8.36,160774.0,3.3588,3.3628,3.3548,3.3548,160774.0
2020-08-17 15:15:00,8.36,8.37,8.35,8.36,102707.0,3.3548,3.3588,3.3508,3.3548,102707.0
2020-08-17 15:20:00,8.36,8.39,8.34,8.39,312600.0,3.3548,3.3668,3.3467,3.3668,312600.0
2020-08-17 15:25:00,8.39,8.4,8.38,8.38,146990.0,3.3668,3.3708,3.3628,3.3628,146990.0
2020-08-17 15:30:00,8.38,8.39,8.37,8.37,178027.0,3.3628,3.3668,3.3588,3.3588,178027.0
2020-08-17 15:35:00,8.37,8.4,8.37,8.39,422407.0,3.3588,3.3708,3.3588,3.3668,422407.0
2020-08-17 15:40:00,8.39,8.4,8.38,8.38,439560.0,3.3668,3.3708,3.3628,3.3628,439560.0
2020-08-17 15:45:00,8.38,8.45,8.38,8.43,726352.0,3.3628,3.3909,3.3628,3.3829,726352.0
2020-08-17 15:50:00,8.43,8.47,8.43,8.46,900314.0,3.3829,3.3989,3.3829,3.3949,900314.0
2020-08-17 15:55:00,8.46,8.46,8.43,8.45,1062174.0,3.3949,3.3949,3.3829,3.3909,1062174.0
2020-08-18 09:30:00,8.67,8.68,8.61,8.66,747581.0,3.4792,3.4832,3.4551,3.4752,747581.0
2020-08-18 09:35:00,8.67,8.72,8.66,8.68,344903.0,3.4792,3.4992,3.4752,3.4832,344903.0
2020-08-18 09:40:00,8.69,8.74,8.68,8.73,553180.0,3.4872,3.5073,3.4832,3.5032,553180.0
2020-08-18 09:45:00,8.73,8.82,8.72,8.8,693196.0,3.5032,3.5394,3.4992,3.5313,693196.0
2020-08-18 09:50:00,8.8,8.8,8.73,8.73,258881.0,3.5313,3.5313,3.5032,3.5032,258881.0
2020-08-18 09:55:00,8.74,8.76,8.71,8.75,139348.0,3.5073,3.5153,3.4952,3.5113,139348.0
2020-08-18 10:00:00,8.75,8.78,8.75,8.77,185856.0,3.5113,3.5233,3.5113,3.5193,185856.0
2020-08-18 10:05:00,8.76,8.77,8.69,8.7,163717.0,3.5153,3.5193,3.4872,3.4912,163717.0
2020-08-18 10:10:00,8.69,8.72,8.68,8.71,177230.0,3.4872,3.4992,3.4832,3.4952,177230.0
2020-08-18 10:15:00,8.71,8.75,8.71,8.72,134176.0,3.4952,3.5113,3.4952,3.4992,134176.0
2020-08-18 10:20:00,8.72,8.73,8.69,8.72,188899.0,3.4992,3.5032,3.4872,3.4992,188899.0
2020-08-18 10:25:00,8.72,8.75,8.68,8.7,266533.0,3.4992,3.5113,3.4832,3.4912,266533.0
2020-08-18 10:30:00,8.7,8.74,8.69,8.74,127515.0,3.4912,3.5073,3.4872,3.5073,127515.0
2020-08-18 10:35:00,8.75,8.77,8.73,8.75,322577.0,3.5113,3.5193,3.5032,3.5113,322577.0
2020-08-18 10:40:00,8.75,8.76,8.7,8.71,192778.0,3.5113,3.5153,3.4912,3.4952,192778.0
2020-08-18 10:45:00,8.7,8.73,8.69,8.73,100003.0,3.4912,3.5032,3.4872,3.5032,100003.0
2020-08-18 10:50:00,8.73,8.74,8.7,8.71,163072.0,3.5032,3.5073,3.4912,3.4952,163072.0
2020-08-18 10:55:00,8.71,8.72,8.69,8.71,82145.0,3.4952,3.4992,3.4872,3.4952,82145.0
2020-08-18 11:00:00,8.71,8.72,8.68,8.68,60452.0,3.4952,3.4992,3.4832,3.4832,60452.0
2020-08-18 11:05:00,8.68,8.7,8.66,8.7,94666.0,3.4832,3.4912,3.4752,3.4912,94666.0
2020-08-18 11:10:00,8.7,8.7,8.67,8.69,96856.0,3.4912,3.4912,3.4792,3.4872,96856.0
2020-08-18 11:15:00,8.69,8.7,8.67,8.69,47670.0,3.4872,3.4912,3.4792,3.4872,47670.0
2020-08-18 11:20:00,8.68,8.69,8.67,8.68,49538.0,3.4832,3.4872,3.4792,3.4832,49538.0
2020-08-18 11:25:00,8.68,8.69,8.67,8.68,124889.0,3.4832,3.4872,3.4792,3.4832,124889.0
2020-08-18 11:30:00,8.68,8.7,8.67,8.68,224608.0,3.4832,3.4912,3.4792,3.4832,224608.0
2020-08-18 11:35:00,8.69,8.69,8.67,8.68,86116.0,3.4872,3.4872,3.4792,3.4832,86116.0
2020-08-18 11:40:00,8.68,8.71,8.67,8.71,183747.0,3.4832,3.4952,3.4792,3.4952,183747.0
2020-08-18 11:45:00,8.71,8.71,8.69,8.71,91616.0,3.4952,3.4952,3.4872,3.4952,91616.0
2020-08-18 11:50:00,8.7,8.72,8.7,8.71,47110.0,3.4912,3.4992,3.4912,3.4952,47110.0
2020-08-18 11:55:00,8.71,8.72,8.69,8.7,42563.0,3.4952,3.4992,3.4872,3.4912,42563.0
2020-08-18 12:00:00,8.69,8.7,8.68,8.69,227468.0,3.4872,3.4912,3.4832,3.4872,227468.0
2020-08-18 12:05:00,8.69,8.69,8.67,8.68,69936.0,3.4872,3.4872,3.4792,3.4832,69936.0
2020-08-18 12:10:00,8.68,8.69,8.67,8.68,37884.0,3.4832,3.4872,3.4792,3.4832,37884.0
2020-08-18 12:15:00,8.68,8.68,8.66,8.67,41346.0,3.4832,3.4832,3.4752,3.4792,41346.0
2020-08-18 12:20:00,8.67,8.68,8.66,8.67,37072.0,3.4792,3.4832,3.4752,3.4792,37072.0
2020-08-18 12:25:00,8.67,8.67,8.65,8.65,24348.0,3.4792,3.4792,3.4711,3.4711,24348.0
2020-08-18 12:30:00,8.64,8.66,8.64,8.66,174164.0,3.4671,3.4752,3.4671,3.4752,174164.0
2020-08-18 12:35:00,8.66,8.66,8.65,8.65,140875.0,3.4752,3.4752,3.4711,3.4711,140875.0
2020-08-18 12:40:00,8.65,8.66,8.64,8.64,62555.0,3.4711,3.4752,3.4671,3.4671,62555.0
2020-08-18 12:45:00,8.64,8.66,8.63,8.66,158463.0,3.4671,3.4752,3.4631,3.4752,158463.0
2020-08-18 12:50:00,8.66,8.66,8.65,8.65,45239.0,3.4752,3.4752,3.4711,3.4711,45239.0
2020-08-18 12:55:00,8.65,8.66,8.64,8.64,174344.0,3.4711,3.4752,3.4671,3.4671,174344.0
2020-08-18 13:00:00,8.64,8.65,8.62,8.63,36355.0,3.4671,3.4711,3.4591,3.4631,36355.0
2020-08-18 13:05:00,8.62,8.64,8.62,8.64,66132.0,3.4591,3.4671,3.4591,3.4671,66132.0
2020-08-18 13:10:00,8.64,8.64,8.62,8.63,70121.0,3.4671,3.4671,3.4591,3.4631,70121.0
2020-08-18 13:15:00,8.63,8.66,8.62,8.63,81297.0,3.4631,3.4752,3.4591,3.4631,81297.0
2020-08-18 13:20:00,8.62,8.63,8.61,8.62,26772.0,3.4591,3.4631,3.4551,3.4591,26772.0
2020-08-18 13:25:00,8.62,8.62,8.61,8.62,70507.0,3.4591,3.4591,3.4551,3.4591,70507.0
2020-08-18 13:30:00,8.62,8.63,8.61,8.63,52669.0,3.4591,3.4631,3.4551,3.4631,52669.0
2020-08-18 13:35:00,8.63,8.66,8.62,8.66,180210.0,3.4631,3.4752,3.4591,3.4752,180210.0
2020-08-18 13:40:00,8.66,8.66,8.64,8.64,88709.0,3.4752,3.4752,3.4671,3.4671,88709.0
2020-08-18 13:45:00,8.64,8.67,8.64,8.66,41938.0,3.4671,3.4792,3.4671,3.4752,41938.0
2020-08-18 13:50:00,8.66,8.66,8.65,8.66,72493.0,3.4752,3.4752,3.4711,3.4752,72493.0
2020-08-18 13:55:00,8.66,8.67,8.65,8.66,81708.0,3.4752,3.4792,3.4711,3.4752,81708.0
2020-08-18 14:00:00,8.66,8.66,8.63,8.63,84522.0,3.4752,3.4752,3.4631,3.4631,84522.0
2020-08-18 14:05:00,8.63,8.65,8.62,8.64,92960.0,3.4631,3.4711,3.4591,3.4671,92960.0
2020-08-18 14:10:00,8.64,8.64,8.63,8.64,32028.0,3.4671,3.4671,3.4631,3.4671,32028.0
2020-08-18 14:15:00,8.64,8.65,8.63,8.64,72357.0,3.4671,3.4711,3.4631,3.4671,72357.0
2020-08-18 14:20:00,8.64,8.66,8.64,8.65,35241.0,3.4671,3.4752,3.4671,3.4711,35241.0
2020-08-18 14:25:00,8.66,8.66,8.65,8.66,10018.0,3.4752,3.4752,3.4711,3.4752,10018.0
2020-08-18 14:30:00,8.66,8.7,8.66,8.7,89877.0,3.4752,3.4912,3.4752,3.4912,89877.0
2020-08-18 14:35:00,8.69,8.7,8.67,8.67,85169.0,3.4872,3.4912,3.4792,3.4792,85169.0
2020-08-18 14:40:00,8.67,8.68,8.67,8.68,10853.0,3.4792,3.4832,3.4792,3.4832,10853.0
2020-08-18 14:45:00,8.68,8.69,8.67,8.68,85624.0,3.4832,3.4872,3.4792,3.4832,85624.0
2020-08-18 14:50:00,8.67,8.68,8.66,8.67,56980.0,3.4792,3.4832,3.4752,3.4792,56980.0
2020-08-18 14:55:00,8.68,8.68,8.66,8.67,32115.0,3.4832,3.4832,3.4752,3.4792,32115.0
2020-08-18 15:00:00,8.67,8.68,8.66,8.67,54352.0,3.4792,3.4832,3.4752,3.4792,54352.0
2020-08-18 15:05:00,8.68,8.68,8.66,8.67,38376.0,3.4832,3.4832,3.4752,3.4792,38376.0
2020-08-18 15:10:00,8.66,8.68,8.66,8.68,79172.0,3.4752,3.4832,3.4752,3.4832,79172.0
2020-08-18 15:15:00,8.68,8.69,8.67,8.69,212375.0,3.4832,3.4872,3.4792,3.4872,212375.0
2020-08-18 15:20:00,8.69,8.7,8.67,8.68,139330.0,3.4872,3.4912,3.4792,3.4832,139330.0
2020-08-18 15:25:00,8.67,8.68,8.65,8.66,295779.0,3.4792,3.4832,3.4711,3.4752,295779.0
2020-08-18 15:30:00,8.66,8.67,8.65,8.67,206553.0,3.4752,3.4792,3.4711,3.4792,206553.0
2020-08-18 15:35:00,8.66,8.67,8.63,8.63,313206.0,3.4752,3.4792,3.4631,3.4631,313206.0
2020-08-18 15:40:00,8.63,8.64,8.62,8.62,131769.0,3.4631,3.4671,3.4591,3.4591,131769.0
2020-08-18 15:45:00,8.63,8.63,8.62,8.63,140497.0,3.4631,3.4631,3.4591,3.4631,140497.0
2020-08-18 15:50:00,8.63,8.67,8.62,8.66,577201.0,3.4631,3.4792,3.4591,3.4752,577201.0
2020-08-18 15:55:00,8.67,8.67,8.65,8.66,846475.0,3.4792,3.4792,3.4711,3.4752,846475.0
2020-08-19 09:30:00,8.7,8.72,8.64,8.72,686750.0,3.4912,3.4992,3.4671,3.4992,686750.0
2020-08-19 09:35:00,8.72,8.76,8.71,8.73,144189.0,3.4992,3.5153,3.4952,3.5032,144189.0
2020-08-19 09:40:00,8.73,8.74,8.7,8.71,374678.0,3.5032,3.5073,3.4912,3.4952,374678.0
2020-08-19 09:45:00,8.71,8.74,8.7,8.72,243027.0,3.4952,3.5073,3.4912,3.4992,243027.0
2020-08-19 09:50:00,8.73,8.78,8.72,8.76,190856.0,3.5032,3.5233,3.4992,3.5153,190856.0
2020-08-19 09:55:00,8.76,8.76,8.71,8.71,170965.0,3.5153,3.5153,3.4952,3.4952,170965.0
2020-08-19 10:00:00,8.71,8.73,8.67,8.68,119619.0,3.4952,3.5032,3.4792,3.4832,119619.0
2020-08-19 10:05:00,8.68,8.71,8.66,8.71,139128.0,3.4832,3.4952,3.4752,3.4952,139128.0
2020-08-19 10:10:00,8.71,8.71,8.69,8.7,150637.0,3.4952,3.4952,3.4872,3.4912,150637.0
2020-08-19 10:15:00,8.7,8.71,8.68,8.69,42444.0,3.4912,3.4952,3.4832,3.4872,42444.0
2020-08-19 10:20:00,8.69,8.7,8.67,8.7,57498.0,3.4872,3.4912,3.4792,3.4912,57498.0
2020-08-19 10:25:00,8.7,8.74,8.7,8.74,106185.0,3.4912,3.5073,3.4912,3.5073,106185.0
2020-08-19 10:30:00,8.74,8.77,8.74,8.76,126237.0,3.5073,3.5193,3.5073,3.5153,126237.0
2020-08-19 10:35:00,8.76,8.78,8.73,8.73,135281.0,3.5153,3.5233,3.5032,3.5032,135281.0
2020-08-19 10:40:00,8.73,8.75,8.72,8.75,187879.0,3.5032,3.5113,3.4992,3.5113,187879.0
2020-08-19 10:45:00,8.74,8.74,8.7,8.7,148230.0,3.5073,3.5073,3.4912,3.4912,148230.0
2020-08-19 10:50:00,8.7,8.72,8.69,8.69,63920.0,3.4912,3.4992,3.4872,3.4872,63920.0
2020-08-19 10:55:00,8.7,8.72,8.68,8.7,261680.0,3.4912,3.4992,3.4832,3.4912,261680.0
2020-08-19 11:00:00,8.71,8.72,8.69,8.69,100899.0,3.4952,3.4992,3.4872,3.4872,100899.0
2020-08-19 11:05:00,8.7,8.73,8.69,8.73,59899.0,3.4912,3.5032,3.4872,3.5032,59899.0
2020-08-19 11:10:00,8.72,8.73,8.69,8.7,73199.0,3.4992,3.5032,3.4872,3.4912,73199.0
2020-08-19 11:15:00,8.7,8.7,8.68,8.68,92804.0,3.4912,3.4912,3.4832,3.4832,92804.0
2020-08-19 11:20:00,8.69,8.7,8.68,8.69,326439.0,3.4872,3.4912,3.4832,3.4872,326439.0
2020-08-19 11:25:00,8.69,8.7,8.69,8.69,42610.0,3.4872,3.4912,3.4872,3.4872,42610.0
2020-08-19 11:30:00,8.7,8.71,8.69,8.69,159971.0,3.4912,3.4952,3.4872,3.4872,159971.0
2020-08-19 11:35:00,8.69,8.71,8.69,8.69,98588.0,3.4872,3.4952,3.4872,3.4872,98588.0
2020-08-19 11:40:00,8.69,8.7,8.68,8.69,63638.0,3.4872,3.4912,3.4832,3.4872,63638.0
2020-08-19 11:45:00,8.7,8.71,8.69,8.71,65683.0,3.4912,3.4952,3.4872,3.4952,65683.0
2020-08-19 11:50:00,8.7,8.71,8.69,8.7,34842.0,3.4912,3.4952,3.4872,3.4912,34842.0
2020-08-19 11:55:00,8.7,8.7,8.68,8.69,59058.0,3.4912,3.4912,3.4832,3.4872,59058.0
2020-08-19 12:00:00,8.69,8.69,8.66,8.66,80035.0,3.4872,3.4872,3.4752,3.4752,80035.0
2020-08-19 12:05:00,8.67,8.69,8.66,8.67,62140.0,3.4792,3.4872,3.4752,3.4792,62140.0
2020-08-19 12:10:00,8.67,8.68,8.65,8.66,44870.0,3.4792,3.4832,3.4711,3.4752,44870.0
2020-08-19 12:15:00,8.65,8.66,8.63,8.64,75614.0,3.4711,3.4752,3.4631,3.4671,75614.0
2020-08-19 12:20:00,8.64,8.65,8.62,8.63,124464.0,3.4671,3.4711,3.4591,3.4631,124464.0
2020-08-19 12:25:00,8.63,8.65,8.63,8.65,64598.0,3.4631,3.4711,3.4631,3.4711,64598.0
2020-08-19 12:30:00,8.64,8.66,8.63,8.64,107561.0,3.4671,3.4752,3.4631,3.4671,107561.0
2020-08-19 12:35:00,8.63,8.65,8.63,8.64,33782.0,3.4631,3.4711,3.4631,3.4671,33782.0
2020-08-19 12:40:00,8.64,8.65,8.63,8.63,55339.0,3.4671,3.4711,3.4631,3.4631,55339.0
2020-08-19 12:45:00,8.64,8.65,8.63,8.64,62422.0,3.4671,3.4711,3.4631,3.4671,62422.0
2020-08-19 12:50:00,8.64,8.65,8.63,8.64,101384.0,3.4671,3.4711,3.4631,3.4671,101384.0
2020-08-19 12:55:00,8.64,8.64,8.63,8.63,45414.0,3.4671,3.4671,3.4631,3.4631,45414.0
2020-08-19 13:00:00,8.63,8.64,8.62,8.63,58203.0,3.4631,3.4671,3.4591,3.4631,58203.0
2020-08-19 13:05:00,8.64,8.64,8.63,8.63,3400.0,3.4671,3.4671,3.4631,3.4631,3400.0
2020-08-19 13:10:00,8.64,8.64,8.63,8.64,47417.0,3.4671,3.4671,3.4631,3.4671,47417.0
2020-08-19 13:15:00,8.64,8.64,8.63,8.63,4700.0,3.4671,3.4671,3.4631,3.4631,4700.0
2020-08-19 13:20:00,8.63,8.64,8.63,8.64,30211.0,3.4631,3.4671,3.4631,3.4671,30211.0
2020-08-19 13:25:00,8.64,8.64,8.61,8.62,66085.0,3.4671,3.4671,3.4551,3.4591,66085.0
2020-08-19 13:30:00,8.62,8.62,8.61,8.62,5608.0,3.4591,3.4591,3.4551,3.4591,5608.0
2020-08-19 13:35:00,8.62,8.62,8.6,8.61,70844.0,3.4591,3.4591,3.4511,3.4551,70844.0
2020-08-19 13:40:00,8.6,8.61,8.6,8.6,4820.0,3.4511,3.4551,3.4511,3.4511,4820.0
2020-08-19 13:45:00,8.61,8.62,8.6,8.62,43769.0,3.4551,3.4591,3.4511,3.4591,43769.0
2020-08-19 13:50:00,8.62,8.63,8.6,8.61,105766.0,3.4591,3.4631,3.4511,3.4551,105766.0
2020-08-19 13:55:00,8.61,8.62,8.6,8.62,37973.0,3.4551,3.4591,3.4511,3.4591,37973.0
2020-08-19 14:00:00,8.62,8.63,8.61,8.62,37995.0,3.4591,3.4631,3.4551,3.4591,37995.0
2020-08-19 14:05:00,8.62,8.62,8.58,8.6,105613.0,3.4591,3.4591,3.443,3.4511,105613.0
2020-08-19 14:10:00,8.6,8.6,8.56,8.57,250944.0,3.4511,3.4511,3.435,3.439,250944.0
2020-08-19 14:15:00,8.57,8.59,8.55,8.57,254119.0,3.439,3.4471,3.431,3.439,254119.0
2020-08-19 14:20:00,8.57,8.58,8.54,8.55,465211.0,3.439,3.443,3.427,3.431,465211.0
2020-08-19 14:25:00,8.55,8.58,8.54,8.57,226636.0,3.431,3.443,3.427,3.439,226636.0
2020-08-19 14:30:00,8.57,8.59,8.56,8.59,118255.0,3.439,3.4471,3.435,3.4471,118255.0
2020-08-19 14:35:00,8.58,8.59,8.56,8.59,136110.0,3.443,3.4471,3.435,3.4471,136110.0
2020-08-19 14:40:00,8.59,8.59,8.57,8.59,118524.0,3.4471,3.4471,3.439,3.4471,118524.0
2020-08-19 14:45:00,8.59,8.6,8.58,8.59,83666.0,3.4471,3.4511,3.443,3.4471,83666.0
2020-08-19 14:50:00,8.59,8.6,8.58,8.6,67207.0,3.4471,3.4511,3.443,3.4511,67207.0
2020-08-19 14:55:00,8.59,8.6,8.56,8.59,218714.0,3.4471,3.4511,3.435,3.4471,218714.0
2020-08-19 15:00:00,8.58,8.6,8.57,8.59,636290.0,3.443,3.4511,3.439,3.4471,636290.0
2020-08-19 15:05:00,8.59,8.6,8.58,8.6,88856.0,3.4471,3.4511,3.443,3.4511,88856.0
2020-08-19 15:10:00,8.59,8.59,8.56,8.57,118264.0,3.4471,3.4471,3.435,3.439,118264.0
2020-08-19 15:15:00,8.57,8.57,8.55,8.56,59831.0,3.439,3.439,3.431,3.435,59831.0
2020-08-19 15:20:00,8.55,8.56,8.55,8.55,59387.0,3.431,3.435,3.431,3.431,59387.0
2020-08-19 15:25:00,8.55,8.58,8.55,8.58,102314.0,3.431,3.443,3.431,3.443,102314.0
2020-08-19 15:30:00,8.58,8.58,8.55,8.55,82429.0,3.443,3.443,3.431,3.431,82429.0
2020-08-19 15:35:00,8.56,8.56,8.53,8.54,254990.0,3.435,3.435,3.423,3.427,254990.0
2020-08-19 15:40:00,8.54,8.55,8.52,8.54,200037.0,3.427,3.431,3.419,3.427,200037.0
2020-08-19 15:45:00,8.54,8.55,8.52,8.53,276264.0,3.427,3.431,3.419,3.423,276264.0
2020-08-19 15:50:00,8.52,8.55,8.51,8.53,669402.0,3.419,3.431,3.415,3.423,669402.0
2020-08-19 15:55:00,8.53,8.54,8.51,8.52,1095667.0,3.423,3.427,3.415,3.419,1095667.0
2020-08-20 09:30:00,8.23,8.24,8.2,8.21,822254.0,3.3026,3.3066,3.2906,3.2946,822254.0
2020-08-20 09:35:00,8.21,8.23,8.2,8.21,445001.0,3.2946,3.3026,3.2906,3.2946,445001.0
2020-08-20 09:40:00,8.21,8.22,8.17,8.2,510203.0,3.2946,3.2986,3.2785,3.2906,510203.0
2020-08-20 09:45:00,8.19,8.2,8.17,8.17,143757.0,3.2865,3.2906,3.2785,3.2785,143757.0
2020-08-20 09:50:00,8.17,8.18,8.14,8.17,332691.0,3.2785,3.2825,3.2665,3.2785,332691.0
2020-08-20 09:55:00,8.17,8.18,8.13,8.13,267532.0,3.2785,3.2825,3.2625,3.2625,267532.0
2020-08-20 10:00:00,8.13,8.13,8.1,8.12,293573.0,3.2625,3.2625,3.2504,3.2585,293573.0
2020-08-20 10:05:00,8.13,8.15,8.12,8.15,116937.0,3.2625,3.2705,3.2585,3.2705,116937.0
2020-08-20 10:10:00,8.15,8.21,8.14,8.21,283418.0,3.2705,3.2946,3.2665,3.2946,283418.0
2020-08-20 10:15:00,8.21,8.25,8.2,8.25,181301.0,3.2946,3.3106,3.2906,3.3106,181301.0
2020-08-20 10:20:00,8.25,8.28,8.24,8.28,571994.0,3.3106,3.3227,3.3066,3.3227,571994.0
2020-08-20 10:25:00,8.28,8.29,8.24,8.25,187829.0,3.3227,3.3267,3.3066,3.3106,187829.0
2020-08-20 10:30:00,8.25,8.26,8.23,8.24,131197.0,3.3106,3.3146,3.3026,3.3066,131197.0
2020-08-20 10:35:00,8.25,8.25,8.2,8.21,95480.0,3.3106,3.3106,3.2906,3.2946,95480.0
2020-08-20 10:40:00,8.2,8.22,8.2,8.2,220770.0,3.2906,3.2986,3.2906,3.2906,220770.0
2020-08-20 10:45:00,8.2,8.24,8.19,8.24,190995.0,3.2906,3.3066,3.2865,3.3066,190995.0
2020-08-20 10:50:00,8.24,8.28,8.24,8.27,237530.0,3.3066,3.3227,3.3066,3.3186,237530.0
2020-08-20 10:55:00,8.28,8.29,8.23,8.23,242697.0,3.3227,3.3267,3.3026,3.3026,242697.0
2020-08-20 11:00:00,8.23,8.24,8.19,8.24,282669.0,3.3026,3.3066,3.2865,3.3066,282669.0
2020-08-20 11:05:00,8.23,8.24,8.21,8.22,428120.0,3.3026,3.3066,3.2946,3.2986,428120.0
2020-08-20 11:10:00,8.22,8.23,8.2,8.22,296464.0,3.2986,3.3026,3.2906,3.2986,296464.0
2020-08-20 11:15:00,8.22,8.25,8.22,8.24,211570.0,3.2986,3.3106,3.2986,3.3066,211570.0
2020-08-20 11:20:00,8.24,8.26,8.23,8.26,96104.0,3.3066,3.3146,3.3026,3.3146,96104.0
2020-08-20 11:25:00,8.26,8.27,8.25,8.27,219250.0,3.3146,3.3186,3.3106,3.3186,219250.0
2020-08-20 11:30:00,8.27,8.29,8.26,8.28,237605.0,3.3186,3.3267,3.3146,3.3227,237605.0
2020-08-20 11:35:00,8.28,8.32,8.28,8.32,235952.0,3.3227,3.3387,3.3227,3.3387,235952.0
2020-08-20 11:40:00,8.32,8.34,8.3,8.33,321817.0,3.3387,3.3467,3.3307,3.3427,321817.0
2020-08-20 11:45:00,8.34,8.36,8.33,8.35,396711.0,3.3467,3.3548,3.3427,3.3508,396711.0
2020-08-20 11:50:00,8.35,8.38,8.35,8.38,166123.0,3.3508,3.3628,3.3508,3.3628,166123.0
2020-08-20 11:55:00,8.38,8.39,8.34,8.34,207033.0,3.3628,3.3668,3.3467,3.3467,207033.0
2020-08-20 12:00:00,8.35,8.36,8.33,8.34,121631.0,3.3508,3.3548,3.3427,3.3467,121631.0
2020-08-20 12:05:00,8.34,8.37,8.34,8.36,111716.0,3.3467,3.3588,3.3467,3.3548,111716.0
2020-08-20 12:10:00,8.36,8.37,8.34,8.36,245258.0,3.3548,3.3588,3.3467,3.3548,245258.0
2020-08-20 12:15:00,8.36,8.38,8.35,8.38,82315.0,3.3548,3.3628,3.3508,3.3628,82315.0
2020-08-20 12:20:00,8.37,8.38,8.36,8.38,103611.0,3.3588,3.3628,3.3548,3.3628,103611.0
2020-08-20 12:25:00,8.38,8.4,8.37,8.39,78717.0,3.3628,3.3708,3.3588,3.3668,78717.0
2020-08-20 12:30:00,8.39,8.4,8.38,8.39,179113.0,3.3668,3.3708,3.3628,3.3668,179113.0
2020-08-20 12:35:00,8.39,8.41,8.38,8.4,90671.0,3.3668,3.3748,3.3628,3.3708,90671.0
2020-08-20 12:40:00,8.41,8.44,8.4,8.42,224632.0,3.3748,3.3869,3.3708,3.3788,224632.0
2020-08-20 12:45:00,8.42,8.42,8.39,8.4,412949.0,3.3788,3.3788,3.3668,3.3708,412949.0
2020-08-20 12:50:00,8.39,8.43,8.39,8.43,251129.0,3.3668,3.3829,3.3668,3.3829,251129.0
2020-08-20 12:55:00,8.42,8.43,8.39,8.4,155363.0,3.3788,3.3829,3.3668,3.3708,155363.0
2020-08-20 13:00:00,8.4,8.41,8.39,8.39,318829.0,3.3708,3.3748,3.3668,3.3668,318829.0
2020-08-20 13:05:00,8.4,8.4,8.38,8.38,55061.0,3.3708,3.3708,3.3628,3.3628,55061.0
2020-08-20 13:10:00,8.39,8.4,8.38,8.4,59428.0,3.3668,3.3708,3.3628,3.3708,59428.0
2020-08-20 13:15:00,8.39,8.41,8.38,8.38,56527.0,3.3668,3.3748,3.3628,3.3628,56527.0
2020-08-20 13:20:00,8.39,8.41,8.38,8.41,44338.0,3.3668,3.3748,3.3628,3.3748,44338.0
2020-08-20 13:25:00,8.41,8.42,8.37,8.37,240996.0,3.3748,3.3788,3.3588,3.3588,240996.0
2020-08-20 13:30:00,8.37,8.38,8.35,8.37,177028.0,3.3588,3.3628,3.3508,3.3588,177028.0
2020-08-20 13:35:00,8.37,8.4,8.37,8.39,52631.0,3.3588,3.3708,3.3588,3.3668,52631.0
2020-08-20 13:40:00,8.39,8.4,8.39,8.39,11350.0,3.3668,3.3708,3.3668,3.3668,11350.0
2020-08-20 13:45:00,8.39,8.4,8.37,8.38,620972.0,3.3668,3.3708,3.3588,3.3628,620972.0
2020-08-20 13:50:00,8.38,8.38,8.35,8.35,164199.0,3.3628,3.3628,3.3508,3.3508,164199.0
2020-08-20 13:55:00,8.36,8.36,8.34,8.36,196742.0,3.3548,3.3548,3.3467,3.3548,196742.0
2020-08-20 14:00:00,8.36,8.36,8.32,8.33,171318.0,3.3548,3.3548,3.3387,3.3427,171318.0
2020-08-20 14:05:00,8.32,8.34,8.32,8.34,371395.0,3.3387,3.3467,3.3387,3.3467,371395.0
2020-08-20 14:10:00,8.33,8.34,8.31,8.33,608126.0,3.3427,3.3467,3.3347,3.3427,608126.0
2020-08-20 14:15:00,8.32,8.33,8.31,8.32,347552.0,3.3387,3.3427,3.3347,3.3387,347552.0
2020-08-20 14:20:00,8.32,8.34,8.31,8.32,199642.0,3.3387,3.3467,3.3347,3.3387,199642.0
2020-08-20 14:25:00,8.32,8.35,8.31,8.34,467625.0,3.3387,3.3508,3.3347,3.3467,467625.0
2020-08-20 14:30:00,8.34,8.35,8.34,8.35,231331.0,3.3467,3.3508,3.3467,3.3508,231331.0
2020-08-20 14:35:00,8.35,8.37,8.33,8.34,784471.0,3.3508,3.3588,3.3427,3.3467,784471.0
2020-08-20 14:40:00,8.34,8.35,8.33,8.34,155487.0,3.3467,3.3508,3.3427,3.3467,155487.0
2020-08-20 14:45:00,8.35,8.38,8.34,8.36,1377974.0,3.3508,3.3628,3.3467,3.3548,1377974.0
2020-08-20 14:50:00,8.36,8.37,8.35,8.37,391459.0,3.3548,3.3588,3.3508,3.3588,391459.0
2020-08-20 14:55:00,8.37,8.37,8.36,8.37,191130.0,3.3588,3.3588,3.3548,3.3588,191130.0
2020-08-20 15:00:00,8.37,8.38,8.36,8.36,535056.0,3.3588,3.3628,3.3548,3.3548,535056.0
2020-08-20 15:05:00,8.37,8.38,8.36,8.38,181083.0,3.3588,3.3628,3.3548,3.3628,181083.0
2020-08-20 15:10:00,8.37,8.4,8.37,8.39,412741.0,3.3588,3.3708,3.3588,3.3668,412741.0
2020-08-20 15:15:00,8.4,8.42,8.38,8.38,1032501.0,3.3708,3.3788,3.3628,3.3628,1032501.0
2020-08-20 15:20:00,8.38,8.39,8.38,8.38,462597.0,3.3628,3.3668,3.3628,3.3628,462597.0
2020-08-20 15:25:00,8.39,8.4,8.38,8.39,330376.0,3.3668,3.3708,3.3628,3.3668,330376.0
2020-08-20 15:30:00,8.39,8.42,8.39,8.42,414182.0,3.3668,3.3788,3.3668,3.3788,414182.0
2020-08-20 15:35:00,8.42,8.43,8.41,8.42,395072.0,3.3788,3.3829,3.3748,3.3788,395072.0
2020-08-20 15:40:00,8.42,8.42,8.41,8.42,390777.0,3.3788,3.3788,3.3748,3.3788,390777.0
2020-08-20 15:45:00,8.42,8.43,8.41,8.41,823037.0,3.3788,3.3829,3.3748,3.3748,823037.0
2020-08-20 15:50:00,8.41,8.42,8.38,8.39,1609231.0,3.3748,3.3788,3.3628,3.3668,1609231.0
2020-08-20 15:55:00,8.39,8.4,8.37,8.38,1384093.0,3.3668,3.3708,3.3588,3.3628,1384093.0
2020-08-21 09:30:00,8.29,8.3,8.24,8.25,287949.0,3.3267,3.3307,3.3066,3.3106,287949.0
2020-08-21 09:35:00,8.25,8.26,8.21,8.21,156891.0,3.3106,3.3146,3.2946,3.2946,156891.0
2020-08-21 09:40:00,8.22,8.22,8.18,8.2,175898.0,3.2986,3.2986,3.2825,3.2906,175898.0
2020-08-21 09:45:00,8.2,8.22,8.18,8.19,374567.0,3.2906,3.2986,3.2825,3.2865,374567.0
2020-08-21 09:50:00,8.2,8.21,8.16,8.21,160833.0,3.2906,3.2946,3.2745,3.2946,160833.0
2020-08-21 09:55:00,8.2,8.21,8.18,8.2,102095.0,3.2906,3.2946,3.2825,3.2906,102095.0
2020-08-21 10:00:00,8.2,8.21,8.15,8.15,77983.0,3.2906,3.2946,3.2705,3.2705,77983.0
2020-08-21 10:05:00,8.16,8.17,8.14,8.15,295017.0,3.2745,3.2785,3.2665,3.2705,295017.0
2020-08-21 10:10:00,8.15,8.17,8.14,8.16,227777.0,3.2705,3.2785,3.2665,3.2745,227777.0
2020-08-21 10:15:00,8.16,8.18,8.15,8.17,217736.0,3.2745,3.2825,3.2705,3.2785,217736.0
2020-08-21 10:20:00,8.17,8.19,8.16,8.19,111641.0,3.2785,3.2865,3.2745,3.2865,111641.0
2020-08-21 10:25:00,8.18,8.21,8.18,8.21,152239.0,3.2825,3.2946,3.2825,3.2946,152239.0
2020-08-21 10:30:00,8.21,8.22,8.17,8.2,288540.0,3.2946,3.2986,3.2785,3.2906,288540.0
2020-08-21 10:35:00,8.2,8.23,8.19,8.23,113897.0,3.2906,3.3026,3.2865,3.3026,113897.0
2020-08-21 10:40:00,8.23,8.24,8.22,8.22,64109.0,3.3026,3.3066,3.2986,3.2986,64109.0
2020-08-21 10:45:00,8.23,8.24,8.21,8.23,108026.0,3.3026,3.3066,3.2946,3.3026,108026.0
2020-08-21 10:50:00,8.23,8.25,8.22,8.25,70037.0,3.3026,3.3106,3.2986,3.3106,70037.0
2020-08-21 10:55:00,8.25,8.26,8.23,8.25,98242.0,3.3106,3.3146,3.3026,3.3106,98242.0
2020-08-21 11:00:00,8.25,8.25,8.22,8.22,37026.0,3.3106,3.3106,3.2986,3.2986,37026.0
2020-08-21 11:05:00,8.23,8.24,8.21,8.22,184140.0,3.3026,3.3066,3.2946,3.2986,184140.0
2020-08-21 11:10:00,8.22,8.23,8.19,8.2,154398.0,3.2986,3.3026,3.2865,3.2906,154398.0
2020-08-21 11:15:00,8.2,8.21,8.17,8.18,88456.0,3.2906,3.2946,3.2785,3.2825,88456.0
2020-08-21 11:20:00,8.18,8.2,8.17,8.19,118257.0,3.2825,3.2906,3.2785,3.2865,118257.0
2020-08-21 11:25:00,8.19,8.2,8.18,8.2,102027.0,3.2865,3.2906,3.2825,3.2906,102027.0
2020-08-21 11:30:00,8.2,8.2,8.18,8.19,70204.0,3.2906,3.2906,3.2825,3.2865,70204.0
2020-08-21 11:35:00,8.18,8.19,8.17,8.19,119754.0,3.2825,3.2865,3.2785,3.2865,119754.0
2020-08-21 11:40:00,8.19,8.19,8.18,8.18,35545.0,3.2865,3.2865,3.2825,3.2825,35545.0
2020-08-21 11:45:00,8.18,8.2,8.18,8.19,112036.0,3.2825,3.2906,3.2825,3.2865,112036.0
2020-08-21 11:50:00,8.19,8.19,8.16,8.17,100966.0,3.2865,3.2865,3.2745,3.2785,100966.0
2020-08-21 11:55:00,8.17,8.22,8.17,8.21,504095.0,3.2785,3.2986,3.2785,3.2946,504095.0
2020-08-21 12:00:00,8.21,8.21,8.19,8.19,24141.0,3.2946,3.2946,3.2865,3.2865,24141.0
2020-08-21 12:05:00,8.2,8.22,8.19,8.2,56970.0,3.2906,3.2986,3.2865,3.2906,56970.0
2020-08-21 12:10:00,8.21,8.22,8.2,8.21,72471.0,3.2946,3.2986,3.2906,3.2946,72471.0
2020-08-21 12:15:00,8.21,8.23,8.21,8.23,65060.0,3.2946,3.3026,3.2946,3.3026,65060.0
2020-08-21 12:20:00,8.22,8.24,8.22,8.23,41298.0,3.2986,3.3066,3.2986,3.3026,41298.0
2020-08-21 12:25:00,8.22,8.24,8.22,8.24,22819.0,3.2986,3.3066,3.2986,3.3066,22819.0
2020-08-21 12:30:00,8.23,8.24,8.2,8.2,354303.0,3.3026,3.3066,3.2906,3.2906,354303.0
2020-08-21 12:35:00,8.2,8.22,8.2,8.21,71353.0,3.2906,3.2986,3.2906,3.2946,71353.0
2020-08-21 12:40:00,8.21,8.22,8.2,8.21,72180.0,3.2946,3.2986,3.2906,3.2946,72180.0
2020-08-21 12:45:00,8.2,8.21,8.2,8.2,14153.0,3.2906,3.2946,3.2906,3.2906,14153.0
2020-08-21 12:50:00,8.2,8.21,8.2,8.2,37277.0,3.2906,3.2946,3.2906,3.2906,37277.0
2020-08-21 12:55:00,8.21,8.21,8.18,8.19,45744.0,3.2946,3.2946,3.2825,3.2865,45744.0
2020-08-21 13:00:00,8.19,8.19,8.17,8.19,65821.0,3.2865,3.2865,3.2785,3.2865,65821.0
2020-08-21 13:05:00,8.19,8.2,8.18,8.19,43070.0,3.2865,3.2906,3.2825,3.2865,43070.0
2020-08-21 13:10:00,8.18,8.21,8.18,8.2,130175.0,3.2825,3.2946,3.2825,3.2906,130175.0
2020-08-21 13:15:00,8.2,8.2,8.19,8.2,18544.0,3.2906,3.2906,3.2865,3.2906,18544.0
2020-08-21 13:20:00,8.2,8.2,8.18,8.19,102478.0,3.2906,3.2906,3.2825,3.2865,102478.0
2020-08-21 13:25:00,8.18,8.19,8.17,8.18,160386.0,3.2825,3.2865,3.2785,3.2825,160386.0
2020-08-21 13:30:00,8.18,8.18,8.15,8.17,125915.0,3.2825,3.2825,3.2705,3.2785,125915.0
2020-08-21 13:35:00,8.17,8.18,8.16,8.17,78103.0,3.2785,3.2825,3.2745,3.2785,78103.0
2020-08-21 13:40:00,8.18,8.19,8.17,8.19,82031.0,3.2825,3.2865,3.2785,3.2865,82031.0
2020-08-21 13:45:00,8.19,8.21,8.18,8.21,66681.0,3.2865,3.2946,3.2825,3.2946,66681.0
2020-08-21 13:50:00,8.21,8.21,8.19,8.19,40489.0,3.2946,3.2946,3.2865,3.2865,40489.0
2020-08-21 13:55:00,8.2,8.2,8.17,8.19,215350.0,3.2906,3.2906,3.2785,3.2865,215350.0
2020-08-21 14:00:00,8.18,8.19,8.18,8.19,100526.0,3.2825,3.2865,3.2825,3.2865,100526.0
2020-08-21 14:05:00,8.19,8.19,8.18,8.19,17309.0,3.2865,3.2865,3.2825,3.2865,17309.0
2020-08-21 14:10:00,8.19,8.19,8.18,8.19,84742.0,3.2865,3.2865,3.2825,3.2865,84742.0
2020-08-21 14:15:00,8.19,8.2,8.18,8.2,105362.0,3.2865,3.2906,3.2825,3.2906,105362.0
2020-08-21 14:20:00,8.2,8.2,8.19,8.2,109745.0,3.2906,3.2906,3.2865,3.2906,109745.0
2020-08-21 14:25:00,8.19,8.2,8.18,8.2,333653.0,3.2865,3.2906,3.2825,3.2906,333653.0
2020-08-21 14:30:00,8.2,8.24,8.19,8.23,93880.0,3.2906,3.3066,3.2865,3.3026,93880.0
2020-08-21 14:35:00,8.24,8.24,8.21,8.22,96181.0,3.3066,3.3066,3.2946,3.2986,96181.0
2020-08-21 14:40:00,8.22,8.22,8.2,8.21,161513.0,3.2986,3.2986,3.2906,3.2946,161513.0
2020-08-21 14:45:00,8.21,8.22,8.19,8.2,89319.0,3.2946,3.2986,3.2865,3.2906,89319.0
2020-08-21 14:50:00,8.2,8.21,8.2,8.21,69286.0,3.2906,3.2946,3.2906,3.2946,69286.0
2020-08-21 14:55:00,8.21,8.21,8.2,8.2,128222.0,3.2946,3.2946,3.2906,3.2906,128222.0
2020-08-21 15:00:00,8.2,8.21,8.19,8.19,84039.0,3.2906,3.2946,3.2865,3.2865,84039.0
2020-08-21 15:05:00,8.2,8.2,8.19,8.2,143198.0,3.2906,3.2906,3.2865,3.2906,143198.0
2020-08-21 15:10:00,8.19,8.2,8.19,8.2,18163.0,3.2865,3.2906,3.2865,3.2906,18163.0
2020-08-21 15:15:00,8.2,8.21,8.19,8.2,155603.0,3.2906,3.2946,3.2865,3.2906,155603.0
2020-08-21 15:20:00,8.21,8.21,8.2,8.21,80074.0,3.2946,3.2946,3.2906,3.2946,80074.0
2020-08-21 15:25:00,8.21,8.21,8.2,8.21,35161.0,3.2946,3.2946,3.2906,3.2946,35161.0
2020-08-21 15:30:00,8.21,8.21,8.2,8.2,25232.0,3.2946,3.2946,3.2906,3.2906,25232.0
2020-08-21 15:35:00,8.21,8.21,8.2,8.21,57066.0,3.2946,3.2946,3.2906,3.2946,57066.0
2020-08-21 15:40:00,8.21,8.22,8.2,8.21,124389.0,3.2946,3.2986,3.2906,3.2946,124389.0
2020-08-21 15:45:00,8.21,8.23,8.21,8.22,248658.0,3.2946,3.3026,3.2946,3.2986,248658.0
2020-08-21 15:50:00,8.22,8.25,8.22,8.25,308696.0,3.2986,3.3106,3.2986,3.3106,308696.0
2020-08-21 15:55:00,8.25,8.26,8.24,8.26,574622.0,3.3106,3.3146,3.3066,3.3146,574622.0
2020-08-24 09:30:00,8.38,8.4,8.35,8.38,345848.0,3.3628,3.3708,3.3508,3.3628,345848.0
2020-08-24 09:35:00,8.38,8.41,8.36,8.4,389756.0,3.3628,3.3748,3.3548,3.3708,389756.0
2020-08-24 09:40:00,8.39,8.4,8.36,8.37,255202.0,3.3668,3.3708,3.3548,3.3588,255202.0
2020-08-24 09:45:00,8.37,8.4,8.36,8.4,122095.0,3.3588,3.3708,3.3548,3.3708,122095.0
2020-08-24 09:50:00,8.4,8.44,8.39,8.43,357695.0,3.3708,3.3869,3.3668,3.3829,357695.0
2020-08-24 09:55:00,8.43,8.45,8.39,8.41,292412.0,3.3829,3.3909,3.3668,3.3748,292412.0
2020-08-24 10:00:00,8.41,8.43,8.39,8.43,205874.0,3.3748,3.3829,3.3668,3.3829,205874.0
2020-08-24 10:05:00,8.44,8.47,8.43,8.46,358838.0,3.3869,3.3989,3.3829,3.3949,358838.0
2020-08-24 10:10:00,8.46,8.48,8.45,8.47,847861.0,3.3949,3.4029,3.3909,3.3989,847861.0
2020-08-24 10:15:00,8.46,8.47,8.45,8.47,370592.0,3.3949,3.3989,3.3909,3.3989,370592.0
2020-08-24 10:20:00,8.47,8.48,8.45,8.47,223963.0,3.3989,3.4029,3.3909,3.3989,223963.0
2020-08-24 10:25:00,8.47,8.48,8.45,8.46,303182.0,3.3989,3.4029,3.3909,3.3949,303182.0
2020-08-24 10:30:00,8.45,8.46,8.43,8.44,363163.0,3.3909,3.3949,3.3829,3.3869,363163.0
2020-08-24 10:35:00,8.43,8.47,8.43,8.45,338397.0,3.3829,3.3989,3.3829,3.3909,338397.0
2020-08-24 10:40:00,8.44,8.45,8.42,8.43,355551.0,3.3869,3.3909,3.3788,3.3829,355551.0
2020-08-24 10:45:00,8.42,8.43,8.4,8.42,276891.0,3.3788,3.3829,3.3708,3.3788,276891.0
2020-08-24 10:50:00,8.42,8.44,8.4,8.41,181501.0,3.3788,3.3869,3.3708,3.3748,181501.0
2020-08-24 10:55:00,8.41,8.42,8.39,8.41,232489.0,3.3748,3.3788,3.3668,3.3748,232489.0
2020-08-24 11:00:00,8.41,8.42,8.4,8.41,170632.0,3.3748,3.3788,3.3708,3.3748,170632.0
2020-08-24 11:05:00,8.41,8.43,8.4,8.42,110544.0,3.3748,3.3829,3.3708,3.3788,110544.0
2020-08-24 11:10:00,8.42,8.43,8.41,8.42,148761.0,3.3788,3.3829,3.3748,3.3788,148761.0
2020-08-24 11:15:00,8.42,8.43,8.41,8.43,184057.0,3.3788,3.3829,3.3748,3.3829,184057.0
2020-08-24 11:20:00,8.43,8.43,8.41,8.41,127306.0,3.3829,3.3829,3.3748,3.3748,127306.0
2020-08-24 11:25:00,8.42,8.43,8.41,8.42,205563.0,3.3788,3.3829,3.3748,3.3788,205563.0
2020-08-24 11:30:00,8.42,8.44,8.41,8.44,275631.0,3.3788,3.3869,3.3748,3.3869,275631.0
2020-08-24 11:35:00,8.44,8.44,8.41,8.41,480528.0,3.3869,3.3869,3.3748,3.3748,480528.0
2020-08-24 11:40:00,8.42,8.42,8.4,8.4,173203.0,3.3788,3.3788,3.3708,3.3708,173203.0
2020-08-24 11:45:00,8.41,8.41,8.38,8.39,171914.0,3.3748,3.3748,3.3628,3.3668,171914.0
2020-08-24 11:50:00,8.39,8.4,8.37,8.38,99211.0,3.3668,3.3708,3.3588,3.3628,99211.0
2020-08-24 11:55:00,8.38,8.39,8.36,8.38,223630.0,3.3628,3.3668,3.3548,3.3628,223630.0
2020-08-24 12:00:00,8.38,8.39,8.37,8.37,156021.0,3.3628,3.3668,3.3588,3.3588,156021.0
2020-08-24 12:05:00,8.38,8.38,8.36,8.36,236263.0,3.3628,3.3628,3.3548,3.3548,236263.0
2020-08-24 12:10:00,8.37,8.38,8.36,8.38,170037.0,3.3588,3.3628,3.3548,3.3628,170037.0
2020-08-24 12:15:00,8.37,8.38,8.37,8.37,137717.0,3.3588,3.3628,3.3588,3.3588,137717.0
2020-08-24 12:20:00,8.38,8.38,8.36,8.36,89572.0,3.3628,3.3628,3.3548,3.3548,89572.0
2020-08-24 12:25:00,8.36,8.39,8.35,8.38,202430.0,3.3548,3.3668,3.3508,3.3628,202430.0
2020-08-24 12:30:00,8.38,8.39,8.36,8.38,67905.0,3.3628,3.3668,3.3548,3.3628,67905.0
2020-08-24 12:35:00,8.38,8.4,8.37,8.38,88527.0,3.3628,3.3708,3.3588,3.3628,88527.0
2020-08-24 12:40:00,8.39,8.4,8.38,8.4,44650.0,3.3668,3.3708,3.3628,3.3708,44650.0
2020-08-24 12:45:00,8.4,8.41,8.39,8.41,123754.0,3.3708,3.3748,3.3668,3.3748,123754.0
2020-08-24 12:50:00,8.41,8.43,8.4,8.42,147806.0,3.3748,3.3829,3.3708,3.3788,147806.0
2020-08-24 12:55:00,8.41,8.43,8.4,8.41,186403.0,3.3748,3.3829,3.3708,3.3748,186403.0
2020-08-24 13:00:00,8.41,8.42,8.4,8.41,126447.0,3.3748,3.3788,3.3708,3.3748,126447.0
2020-08-24 13:05:00,8.41,8.41,8.4,8.41,40918.0,3.3748,3.3748,3.3708,3.3748,40918.0
2020-08-24 13:10:00,8.41,8.43,8.4,8.43,89510.0,3.3748,3.3829,3.3708,3.3829,89510.0
2020-08-24 13:15:00,8.43,8.44,8.42,8.43,130978.0,3.3829,3.3869,3.3788,3.3829,130978.0
2020-08-24 13:20:00,8.43,8.44,8.42,8.43,150910.0,3.3829,3.3869,3.3788,3.3829,150910.0
2020-08-24 13:25:00,8.44,8.45,8.43,8.45,32034.0,3.3869,3.3909,3.3829,3.3909,32034.0
2020-08-24 13:30:00,8.45,8.46,8.44,8.46,88978.0,3.3909,3.3949,3.3869,3.3949,88978.0
2020-08-24 13:35:00,8.46,8.46,8.45,8.46,32118.0,3.3949,3.3949,3.3909,3.3949,32118.0
2020-08-24 13:40:00,8.46,8.46,8.43,8.44,150415.0,3.3949,3.3949,3.3829,3.3869,150415.0
2020-08-24 13:45:00,8.43,8.44,8.42,8.43,51804.0,3.3829,3.3869,3.3788,3.3829,51804.0
2020-08-24 13:50:00,8.43,8.44,8.42,8.43,152325.0,3.3829,3.3869,3.3788,3.3829,152325.0
2020-08-24 13:55:00,8.43,8.44,8.42,8.43,72928.0,3.3829,3.3869,3.3788,3.3829,72928.0
2020-08-24 14:00:00,8.43,8.43,8.41,8.42,50121.0,3.3829,3.3829,3.3748,3.3788,50121.0
2020-08-24 14:05:00,8.42,8.42,8.4,8.4,76163.0,3.3788,3.3788,3.3708,3.3708,76163.0
2020-08-24 14:10:00,8.4,8.41,8.37,8.38,123183.0,3.3708,3.3748,3.3588,3.3628,123183.0
2020-08-24 14:15:00,8.38,8.39,8.36,8.38,74776.0,3.3628,3.3668,3.3548,3.3628,74776.0
2020-08-24 14:20:00,8.38,8.39,8.37,8.38,28989.0,3.3628,3.3668,3.3588,3.3628,28989.0
2020-08-24 14:25:00,8.38,8.39,8.37,8.38,55921.0,3.3628,3.3668,3.3588,3.3628,55921.0
2020-08-24 14:30:00,8.39,8.41,8.38,8.4,122669.0,3.3668,3.3748,3.3628,3.3708,122669.0
2020-08-24 14:35:00,8.4,8.42,8.39,8.41,76564.0,3.3708,3.3788,3.3668,3.3748,76564.0
2020-08-24 14:40:00,8.41,8.42,8.4,8.41,158642.0,3.3748,3.3788,3.3708,3.3748,158642.0
2020-08-24 14:45:00,8.41,8.42,8.41,8.41,153761.0,3.3748,3.3788,3.3748,3.3748,153761.0
2020-08-24 14:50:00,8.41,8.42,8.4,8.4,151961.0,3.3748,3.3788,3.3708,3.3708,151961.0
2020-08-24 14:55:00,8.4,8.43,8.4,8.43,178506.0,3.3708,3.3829,3.3708,3.3829,178506.0
2020-08-24 15:00:00,8.42,8.43,8.4,8.42,127805.0,3.3788,3.3829,3.3708,3.3788,127805.0
2020-08-24 15:05:00,8.41,8.42,8.4,8.4,87764.0,3.3748,3.3788,3.3708,3.3708,87764.0
2020-08-24 15:10:00,8.4,8.41,8.39,8.39,57309.0,3.3708,3.3748,3.3668,3.3668,57309.0
2020-08-24 15:15:00,8.39,8.41,8.39,8.4,141605.0,3.3668,3.3748,3.3668,3.3708,141605.0
2020-08-24 15:20:00,8.4,8.42,8.4,8.42,74741.0,3.3708,3.3788,3.3708,3.3788,74741.0
2020-08-24 15:25:00,8.41,8.42,8.4,8.41,137856.0,3.3748,3.3788,3.3708,3.3748,137856.0
2020-08-24 15:30:00,8.42,8.42,8.41,8.41,84158.0,3.3788,3.3788,3.3748,3.3748,84158.0
2020-08-24 15:35:00,8.41,8.42,8.41,8.42,88328.0,3.3748,3.3788,3.3748,3.3788,88328.0
2020-08-24 15:40:00,8.42,8.43,8.41,8.43,100973.0,3.3788,3.3829,3.3748,3.3829,100973.0
2020-08-24 15:45:00,8.43,8.43,8.41,8.41,144828.0,3.3829,3.3829,3.3748,3.3748,144828.0
2020-08-24 15:50:00,8.41,8.43,8.41,8.42,289311.0,3.3748,3.3829,3.3748,3.3788,289311.0
2020-08-24 15:55:00,8.42,8.45,8.41,8.44,608877.0,3.3788,3.3909,3.3748,3.3869,608877.0
2020-08-25 09:30:00,8.47,8.53,8.47,8.52,270171.0,3.3989,3.423,3.3989,3.419,270171.0
2020-08-25 09:35:00,8.52,8.52,8.43,8.43,265326.0,3.419,3.419,3.3829,3.3829,265326.0
2020-08-25 09:40:00,8.43,8.45,8.38,8.4,187121.0,3.3829,3.3909,3.3628,3.3708,187121.0
2020-08-25 09:45:00,8.39,8.46,8.39,8.45,189984.0,3.3668,3.3949,3.3668,3.3909,189984.0
2020-08-25 09:50:00,8.45,8.46,8.43,8.45,140001.0,3.3909,3.3949,3.3829,3.3909,140001.0
2020-08-25 09:55:00,8.44,8.45,8.43,8.44,113447.0,3.3869,3.3909,3.3829,3.3869,113447.0
2020-08-25 10:00:00,8.44,8.44,8.39,8.41,86994.0,3.3869,3.3869,3.3668,3.3748,86994.0
2020-08-25 10:05:00,8.4,8.4,8.37,8.39,140778.0,3.3708,3.3708,3.3588,3.3668,140778.0
2020-08-25 10:10:00,8.38,8.39,8.35,8.36,98820.0,3.3628,3.3668,3.3508,3.3548,98820.0
2020-08-25 10:15:00,8.36,8.4,8.36,8.38,402155.0,3.3548,3.3708,3.3548,3.3628,402155.0
2020-08-25 10:20:00,8.37,8.4,8.36,8.39,129779.0,3.3588,3.3708,3.3548,3.3668,129779.0
2020-08-25 10:25:00,8.39,8.39,8.35,8.37,162848.0,3.3668,3.3668,3.3508,3.3588,162848.0
2020-08-25 10:30:00,8.37,8.38,8.35,8.37,94945.0,3.3588,3.3628,3.3508,3.3588,94945.0
2020-08-25 10:35:00,8.37,8.39,8.36,8.39,117687.0,3.3588,3.3668,3.3548,3.3668,117687.0
2020-08-25 10:40:00,8.38,8.39,8.36,8.37,109384.0,3.3628,3.3668,3.3548,3.3588,109384.0
2020-08-25 10:45:00,8.36,8.37,8.33,8.37,262502.0,3.3548,3.3588,3.3427,3.3588,262502.0
2020-08-25 10:50:00,8.37,8.38,8.35,8.36,48196.0,3.3588,3.3628,3.3508,3.3548,48196.0
2020-08-25 10:55:00,8.36,8.38,8.34,8.38,96427.0,3.3548,3.3628,3.3467,3.3628,96427.0
2020-08-25 11:00:00,8.37,8.39,8.36,8.37,148988.0,3.3588,3.3668,3.3548,3.3588,148988.0
2020-08-25 11:05:00,8.37,8.37,8.34,8.36,56076.0,3.3588,3.3588,3.3467,3.3548,56076.0
2020-08-25 11:10:00,8.36,8.37,8.34,8.37,86171.0,3.3548,3.3588,3.3467,3.3588,86171.0
2020-08-25 11:15:00,8.37,8.37,8.35,8.35,159080.0,3.3588,3.3588,3.3508,3.3508,159080.0
2020-08-25 11:20:00,8.35,8.36,8.33,8.36,106503.0,3.3508,3.3548,3.3427,3.3548,106503.0
2020-08-25 11:25:00,8.36,8.37,8.34,8.36,129612.0,3.3548,3.3588,3.3467,3.3548,129612.0
2020-08-25 11:30:00,8.36,8.37,8.34,8.36,53967.0,3.3548,3.3588,3.3467,3.3548,53967.0
2020-08-25 11:35:00,8.36,8.37,8.34,8.35,66300.0,3.3548,3.3588,3.3467,3.3508,66300.0
2020-08-25 11:40:00,8.35,8.35,8.33,8.33,32180.0,3.3508,3.3508,3.3427,3.3427,32180.0
2020-08-25 11:45:00,8.33,8.36,8.33,8.36,119292.0,3.3427,3.3548,3.3427,3.3548,119292.0
2020-08-25 11:50:00,8.36,8.36,8.35,8.36,31209.0,3.3548,3.3548,3.3508,3.3548,31209.0
2020-08-25 11:55:00,8.36,8.37,8.35,8.37,111529.0,3.3548,3.3588,3.3508,3.3588,111529.0
2020-08-25 12:00:00,8.37,8.38,8.36,8.37,68786.0,3.3588,3.3628,3.3548,3.3588,68786.0
2020-08-25 12:05:00,8.37,8.37,8.36,8.37,25345.0,3.3588,3.3588,3.3548,3.3588,25345.0
2020-08-25 12:10:00,8.37,8.37,8.35,8.36,68382.0,3.3588,3.3588,3.3508,3.3548,68382.0
2020-08-25 12:15:00,8.36,8.37,8.35,8.37,40375.0,3.3548,3.3588,3.3508,3.3588,40375.0
2020-08-25 12:20:00,8.37,8.37,8.36,8.37,24600.0,3.3588,3.3588,3.3548,3.3588,24600.0
2020-08-25 12:25:00,8.37,8.38,8.36,8.36,34532.0,3.3588,3.3628,3.3548,3.3548,34532.0
2020-08-25 12:30:00,8.37,8.37,8.34,8.36,42478.0,3.3588,3.3588,3.3467,3.3548,42478.0
2020-08-25 12:35:00,8.36,8.38,8.35,8.38,85071.0,3.3548,3.3628,3.3508,3.3628,85071.0
2020-08-25 12:40:00,8.37,8.4,8.37,8.38,105724.0,3.3588,3.3708,3.3588,3.3628,105724.0
2020-08-25 12:45:00,8.38,8.39,8.38,8.39,38780.0,3.3628,3.3668,3.3628,3.3668,38780.0
2020-08-25 12:50:00,8.38,8.39,8.38,8.39,14446.0,3.3628,3.3668,3.3628,3.3668,14446.0
2020-08-25 12:55:00,8.38,8.39,8.37,8.37,101776.0,3.3628,3.3668,3.3588,3.3588,101776.0
2020-08-25 13:00:00,8.37,8.38,8.36,8.37,23911.0,3.3588,3.3628,3.3548,3.3588,23911.0
2020-08-25 13:05:00,8.37,8.38,8.37,8.37,70903.0,3.3588,3.3628,3.3588,3.3588,70903.0
2020-08-25 13:10:00,8.37,8.38,8.36,8.38,119886.0,3.3588,3.3628,3.3548,3.3628,119886.0
2020-08-25 13:15:00,8.38,8.38,8.37,8.38,27478.0,3.3628,3.3628,3.3588,3.3628,27478.0
2020-08-25 13:20:00,8.37,8.38,8.35,8.36,457110.0,3.3588,3.3628,3.3508,3.3548,457110.0
2020-08-25 13:25:00,8.36,8.38,8.35,8.38,147027.0,3.3548,3.3628,3.3508,3.3628,147027.0
2020-08-25 13:30:00,8.38,8.4,8.37,8.4,74527.0,3.3628,3.3708,3.3588,3.3708,74527.0
2020-08-25 13:35:00,8.39,8.41,8.39,8.4,272360.0,3.3668,3.3748,3.3668,3.3708,272360.0
2020-08-25 13:40:00,8.39,8.41,8.39,8.39,63246.0,3.3668,3.3748,3.3668,3.3668,63246.0
2020-08-25 13:45:00,8.4,8.42,8.39,8.42,93827.0,3.3708,3.3788,3.3668,3.3788,93827.0
2020-08-25 13:50:00,8.42,8.45,8.41,8.44,365083.0,3.3788,3.3909,3.3748,3.3869,365083.0
2020-08-25 13:55:00,8.44,8.45,8.43,8.44,131530.0,3.3869,3.3909,3.3829,3.3869,131530.0
2020-08-25 14:00:00,8.44,8.44,8.42,8.43,57446.0,3.3869,3.3869,3.3788,3.3829,57446.0
2020-08-25 14:05:00,8.44,8.44,8.41,8.42,77129.0,3.3869,3.3869,3.3748,3.3788,77129.0
2020-08-25 14:10:00,8.42,8.43,8.4,8.41,65441.0,3.3788,3.3829,3.3708,3.3748,65441.0
2020-08-25 14:15:00,8.41,8.42,8.39,8.41,79356.0,3.3748,3.3788,3.3668,3.3748,79356.0
2020-08-25 14:20:00,8.41,8.46,8.4,8.45,206115.0,3.3748,3.3949,3.3708,3.3909,206115.0
2020-08-25 14:25:00,8.45,8.45,8.44,8.44,12311.0,3.3909,3.3909,3.3869,3.3869,12311.0
2020-08-25 14:30:00,8.44,8.46,8.43,8.45,76140.0,3.3869,3.3949,3.3829,3.3909,76140.0
2020-08-25 14:35:00,8.45,8.45,8.44,8.45,32473.0,3.3909,3.3909,3.3869,3.3909,32473.0
2020-08-25 14:40:00,8.45,8.46,8.44,8.44,127369.0,3.3909,3.3949,3.3869,3.3869,127369.0
2020-08-25 14:45:00,8.45,8.46,8.44,8.46,55064.0,3.3909,3.3949,3.3869,3.3949,55064.0
2020-08-25 14:50:00,8.46,8.47,8.45,8.47,99823.0,3.3949,3.3989,3.3909,3.3989,99823.0
2020-08-25 14:55:00,8.47,8.48,8.46,8.46,128532.0,3.3989,3.4029,3.3949,3.3949,128532.0
2020-08-25 15:00:00,8.46,8.47,8.45,8.45,57258.0,3.3949,3.3989,3.3909,3.3909,57258.0
2020-08-25 15:05:00,8.46,8.47,8.45,8.46,60043.0,3.3949,3.3989,3.3909,3.3949,60043.0
2020-08-25 15:10:00,8.46,8.48,8.45,8.48,135850.0,3.3949,3.4029,3.3909,3.4029,135850.0
2020-08-25 15:15:00,8.47,8.48,8.46,8.47,51826.0,3.3989,3.4029,3.3949,3.3989,51826.0
2020-08-25 15:20:00,8.47,8.47,8.46,8.47,23873.0,3.3989,3.3989,3.3949,3.3989,23873.0
2020-08-25 15:25:00,8.47,8.48,8.46,8.46,110609.0,3.3989,3.4029,3.3949,3.3949,110609.0
2020-08-25 15:30:00,8.46,8.48,8.46,8.47,70088.0,3.3949,3.4029,3.3949,3.3989,70088.0
2020-08-25 15:35:00,8.47,8.47,8.46,8.47,123948.0,3.3989,3.3989,3.3949,3.3989,123948.0
2020-08-25 15:40:00,8.47,8.48,8.46,8.47,116579.0,3.3989,3.4029,3.3949,3.3989,116579.0
2020-08-25 15:45:00,8.47,8.49,8.47,8.48,294938.0,3.3989,3.4069,3.3989,3.4029,294938.0
2020-08-25 15:50:00,8.49,8.49,8.47,8.47,113041.0,3.4069,3.4069,3.3989,3.3989,113041.0
2020-08-25 15:55:00,8.47,8.5,8.47,8.5,362045.0,3.3989,3.4109,3.3989,3.4109,362045.0
2020-08-26 09:30:00,8.48,8.48,8.43,8.45,254489.0,3.4029,3.4029,3.3829,3.3909,254489.0
2020-08-26 09:35:00,8.45,8.48,8.45,8.47,198148.0,3.3909,3.4029,3.3909,3.3989,198148.0
2020-08-26 09:40:00,8.47,8.48,8.42,8.43,329489.0,3.3989,3.4029,3.3788,3.3829,329489.0
2020-08-26 09:45:00,8.43,8.45,8.41,8.42,123550.0,3.3829,3.3909,3.3748,3.3788,123550.0
2020-08-26 09:50:00,8.42,8.42,8.38,8.38,170932.0,3.3788,3.3788,3.3628,3.3628,170932.0
2020-08-26 09:55:00,8.38,8.4,8.38,8.38,82045.0,3.3628,3.3708,3.3628,3.3628,82045.0
2020-08-26 10:00:00,8.38,8.39,8.37,8.38,89704.0,3.3628,3.3668,3.3588,3.3628,89704.0
2020-08-26 10:05:00,8.38,8.41,8.37,8.4,170211.0,3.3628,3.3748,3.3588,3.3708,170211.0
2020-08-26 10:10:00,8.39,8.4,8.37,8.38,58229.0,3.3668,3.3708,3.3588,3.3628,58229.0
2020-08-26 10:15:00,8.38,8.39,8.36,8.38,97695.0,3.3628,3.3668,3.3548,3.3628,97695.0
2020-08-26 10:20:00,8.38,8.38,8.36,8.37,161989.0,3.3628,3.3628,3.3548,3.3588,161989.0
2020-08-26 10:25:00,8.37,8.39,8.35,8.38,139958.0,3.3588,3.3668,3.3508,3.3628,139958.0
2020-08-26 10:30:00,8.38,8.4,8.37,8.39,71835.0,3.3628,3.3708,3.3588,3.3668,71835.0
2020-08-26 10:35:00,8.39,8.43,8.39,8.41,154016.0,3.3668,3.3829,3.3668,3.3748,154016.0
2020-08-26 10:40:00,8.41,8.42,8.38,8.38,101318.0,3.3748,3.3788,3.3628,3.3628,101318.0
2020-08-26 10:45:00,8.39,8.39,8.36,8.36,123272.0,3.3668,3.3668,3.3548,3.3548,123272.0
2020-08-26 10:50:00,8.37,8.37,8.33,8.34,344141.0,3.3588,3.3588,3.3427,3.3467,344141.0
2020-08-26 10:55:00,8.34,8.36,8.33,8.35,210089.0,3.3467,3.3548,3.3427,3.3508,210089.0
2020-08-26 11:00:00,8.35,8.35,8.34,8.35,95103.0,3.3508,3.3508,3.3467,3.3508,95103.0
2020-08-26 11:05:00,8.34,8.35,8.29,8.3,172827.0,3.3467,3.3508,3.3267,3.3307,172827.0
2020-08-26 11:10:00,8.29,8.3,8.27,8.28,356907.0,3.3267,3.3307,3.3186,3.3227,356907.0
2020-08-26 11:15:00,8.27,8.27,8.17,8.19,848359.0,3.3186,3.3186,3.2785,3.2865,848359.0
2020-08-26 11:20:00,8.19,8.25,8.18,8.19,550559.0,3.2865,3.3106,3.2825,3.2865,550559.0
2020-08-26 11:25:00,8.18,8.24,8.16,8.23,549168.0,3.2825,3.3066,3.2745,3.3026,549168.0
2020-08-26 11:30:00,8.24,8.26,8.22,8.24,205843.0,3.3066,3.3146,3.2986,3.3066,205843.0
2020-08-26 11:35:00,8.25,8.27,8.24,8.27,197151.0,3.3106,3.3186,3.3066,3.3186,197151.0
2020-08-26 11:40:00,8.26,8.28,8.24,8.28,147314.0,3.3146,3.3227,3.3066,3.3227,147314.0
2020-08-26 11:45:00,8.27,8.29,8.24,8.29,343816.0,3.3186,3.3267,3.3066,3.3267,343816.0
2020-08-26 11:50:00,8.29,8.31,8.27,8.28,361609.0,3.3267,3.3347,3.3186,3.3227,361609.0
2020-08-26 11:55:00,8.28,8.3,8.24,8.25,251519.0,3.3227,3.3307,3.3066,3.3106,251519.0
2020-08-26 12:00:00,8.25,8.25,8.22,8.22,151452.0,3.3106,3.3106,3.2986,3.2986,151452.0
2020-08-26 12:05:00,8.22,8.23,8.2,8.21,115318.0,3.2986,3.3026,3.2906,3.2946,115318.0
2020-08-26 12:10:00,8.21,8.22,8.19,8.22,117762.0,3.2946,3.2986,3.2865,3.2986,117762.0
2020-08-26 12:15:00,8.22,8.24,8.21,8.24,221866.0,3.2986,3.3066,3.2946,3.3066,221866.0
2020-08-26 12:20:00,8.23,8.26,8.23,8.25,137139.0,3.3026,3.3146,3.3026,3.3106,137139.0
2020-08-26 12:25:00,8.24,8.25,8.22,8.24,79872.0,3.3066,3.3106,3.2986,3.3066,79872.0
2020-08-26 12:30:00,8.23,8.24,8.22,8.22,47674.0,3.3026,3.3066,3.2986,3.2986,47674.0
2020-08-26 12:35:00,8.22,8.23,8.21,8.22,49302.0,3.2986,3.3026,3.2946,3.2986,49302.0
2020-08-26 12:40:00,8.22,8.22,8.19,8.2,87510.0,3.2986,3.2986,3.2865,3.2906,87510.0
2020-08-26 12:45:00,8.2,8.21,8.19,8.2,387301.0,3.2906,3.2946,3.2865,3.2906,387301.0
2020-08-26 12:50:00,8.2,8.21,8.19,8.21,83972.0,3.2906,3.2946,3.2865,3.2946,83972.0
2020-08-26 12:55:00,8.21,8.21,8.18,8.19,126065.0,3.2946,3.2946,3.2825,3.2865,126065.0
2020-08-26 13:00:00,8.18,8.2,8.17,8.18,79717.0,3.2825,3.2906,3.2785,3.2825,79717.0
2020-08-26 13:05:00,8.18,8.19,8.18,8.18,59538.0,3.2825,3.2865,3.2825,3.2825,59538.0
2020-08-26 13:10:00,8.19,8.19,8.17,8.18,74547.0,3.2865,3.2865,3.2785,3.2825,74547.0
2020-08-26 13:15:00,8.18,8.18,8.16,8.16,174134.0,3.2825,3.2825,3.2745,3.2745,174134.0
2020-08-26 13:20:00,8.16,8.17,8.15,8.17,108842.0,3.2745,3.2785,3.2705,3.2785,108842.0
2020-08-26 13:25:00,8.17,8.17,8.15,8.16,56958.0,3.2785,3.2785,3.2705,3.2745,56958.0
2020-08-26 13:30:00,8.16,8.16,8.11,8.13,413384.0,3.2745,3.2745,3.2544,3.2625,413384.0
2020-08-26 13:35:00,8.12,8.13,8.09,8.13,321174.0,3.2585,3.2625,3.2464,3.2625,321174.0
2020-08-26 13:40:00,8.12,8.13,8.07,8.09,289818.0,3.2585,3.2625,3.2384,3.2464,289818.0
2020-08-26 13:45:00,8.09,8.11,8.06,8.06,314258.0,3.2464,3.2544,3.2344,3.2344,314258.0
2020-08-26 13:50:00,8.07,8.11,8.07,8.11,342802.0,3.2384,3.2544,3.2384,3.2544,342802.0
2020-08-26 13:55:00,8.11,8.11,8.09,8.09,238744.0,3.2544,3.2544,3.2464,3.2464,238744.0
2020-08-26 14:00:00,8.09,8.13,8.07,8.1,484280.0,3.2464,3.2625,3.2384,3.2504,484280.0
2020-08-26 14:05:00,8.09,8.11,8.08,8.08,194535.0,3.2464,3.2544,3.2424,3.2424,194535.0
2020-08-26 14:10:00,8.08,8.12,8.08,8.11,257305.0,3.2424,3.2585,3.2424,3.2544,257305.0
2020-08-26 14:15:00,8.11,8.15,8.11,8.13,241738.0,3.2544,3.2705,3.2544,3.2625,241738.0
2020-08-26 14:20:00,8.14,8.14,8.11,8.12,134896.0,3.2665,3.2665,3.2544,3.2585,134896.0
2020-08-26 14:25:00,8.12,8.12,8.09,8.12,102757.0,3.2585,3.2585,3.2464,3.2585,102757.0
2020-08-26 14:30:00,8.12,8.13,8.1,8.1,144483.0,3.2585,3.2625,3.2504,3.2504,144483.0
2020-08-26 14:35:00,8.11,8.11,8.09,8.09,135784.0,3.2544,3.2544,3.2464,3.2464,135784.0
2020-08-26 14:40:00,8.1,8.11,8.09,8.1,161622.0,3.2504,3.2544,3.2464,3.2504,161622.0
2020-08-26 14:45:00,8.1,8.11,8.08,8.09,122569.0,3.2504,3.2544,3.2424,3.2464,122569.0
2020-08-26 14:50:00,8.08,8.11,8.08,8.11,247540.0,3.2424,3.2544,3.2424,3.2544,247540.0
2020-08-26 14:55:00,8.11,8.13,8.1,8.13,210500.0,3.2544,3.2625,3.2504,3.2625,210500.0
2020-08-26 15:00:00,8.13,8.15,8.12,8.15,267358.0,3.2625,3.2705,3.2585,3.2705,267358.0
2020-08-26 15:05:00,8.15,8.17,8.14,8.14,358372.0,3.2705,3.2785,3.2665,3.2665,358372.0
2020-08-26 15:10:00,8.14,8.16,8.14,8.16,136261.0,3.2665,3.2745,3.2665,3.2745,136261.0
2020-08-26 15:15:00,8.16,8.16,8.12,8.12,117357.0,3.2745,3.2745,3.2585,3.2585,117357.0
2020-08-26 15:20:00,8.12,8.13,8.11,8.13,99702.0,3.2585,3.2625,3.2544,3.2625,99702.0
2020-08-26 15:25:00,8.13,8.15,8.12,8.13,184894.0,3.2625,3.2705,3.2585,3.2625,184894.0
2020-08-26 15:30:00,8.13,8.14,8.12,8.12,69828.0,3.2625,3.2665,3.2585,3.2585,69828.0
2020-08-26 15:35:00,8.12,8.14,8.12,8.13,226718.0,3.2585,3.2665,3.2585,3.2625,226718.0
2020-08-26 15:40:00,8.13,8.14,8.11,8.13,355370.0,3.2625,3.2665,3.2544,3.2625,355370.0
2020-08-26 15:45:00,8.13,8.13,8.12,8.12,113796.0,3.2625,3.2625,3.2585,3.2585,113796.0
2020-08-26 15:50:00,8.13,8.13,8.12,8.12,219793.0,3.2625,3.2625,3.2585,3.2585,219793.0
2020-08-26 15:55:00,8.12,8.13,8.12,8.13,490631.0,3.2585,3.2625,3.2585,3.2625,490631.0
2020-08-27 09:30:00,8.25,8.26,8.2,8.21,350551.0,3.3106,3.3146,3.2906,3.2946,350551.0
2020-08-27 09:35:00,8.21,8.23,8.18,8.2,228693.0,3.2946,3.3026,3.2825,3.2906,228693.0
2020-08-27 09:40:00,8.2,8.22,8.18,8.19,232153.0,3.2906,3.2986,3.2825,3.2865,232153.0
2020-08-27 09:45:00,8.2,8.2,8.16,8.2,155667.0,3.2906,3.2906,3.2745,3.2906,155667.0
2020-08-27 09:50:00,8.2,8.23,8.19,8.22,150087.0,3.2906,3.3026,3.2865,3.2986,150087.0
2020-08-27 09:55:00,8.21,8.21,8.16,8.16,104439.0,3.2946,3.2946,3.2745,3.2745,104439.0
2020-08-27 10:00:00,8.17,8.2,8.16,8.19,177184.0,3.2785,3.2906,3.2745,3.2865,177184.0
2020-08-27 10:05:00,8.18,8.19,8.14,8.16,301156.0,3.2825,3.2865,3.2665,3.2745,301156.0
2020-08-27 10:10:00,8.16,8.18,8.11,8.11,332321.0,3.2745,3.2825,3.2544,3.2544,332321.0
2020-08-27 10:15:00,8.12,8.17,8.11,8.16,349184.0,3.2585,3.2785,3.2544,3.2745,349184.0
2020-08-27 10:20:00,8.16,8.17,8.13,8.16,212309.0,3.2745,3.2785,3.2625,3.2745,212309.0
2020-08-27 10:25:00,8.16,8.19,8.14,8.17,286964.0,3.2745,3.2865,3.2665,3.2785,286964.0
2020-08-27 10:30:00,8.17,8.19,8.16,8.18,135879.0,3.2785,3.2865,3.2745,3.2825,135879.0
2020-08-27 10:35:00,8.18,8.18,8.14,8.14,225016.0,3.2825,3.2825,3.2665,3.2665,225016.0
2020-08-27 10:40:00,8.14,8.18,8.12,8.16,275097.0,3.2665,3.2825,3.2585,3.2745,275097.0
2020-08-27 10:45:00,8.16,8.17,8.14,8.15,188299.0,3.2745,3.2785,3.2665,3.2705,188299.0
2020-08-27 10:50:00,8.14,8.18,8.13,8.18,174114.0,3.2665,3.2825,3.2625,3.2825,174114.0
2020-08-27 10:55:00,8.18,8.18,8.15,8.16,134528.0,3.2825,3.2825,3.2705,3.2745,134528.0
2020-08-27 11:00:00,8.16,8.17,8.13,8.14,85809.0,3.2745,3.2785,3.2625,3.2665,85809.0
2020-08-27 11:05:00,8.13,8.16,8.11,8.12,248340.0,3.2625,3.2745,3.2544,3.2585,248340.0
2020-08-27 11:10:00,8.12,8.12,8.08,8.09,288624.0,3.2585,3.2585,3.2424,3.2464,288624.0
2020-08-27 11:15:00,8.09,8.1,8.07,8.08,275939.0,3.2464,3.2504,3.2384,3.2424,275939.0
2020-08-27 11:20:00,8.09,8.12,8.08,8.12,211453.0,3.2464,3.2585,3.2424,3.2585,211453.0
2020-08-27 11:25:00,8.12,8.12,8.08,8.1,221988.0,3.2585,3.2585,3.2424,3.2504,221988.0
2020-08-27 11:30:00,8.1,8.12,8.09,8.12,121511.0,3.2504,3.2585,3.2464,3.2585,121511.0
2020-08-27 11:35:00,8.13,8.16,8.12,8.15,239270.0,3.2625,3.2745,3.2585,3.2705,239270.0
2020-08-27 11:40:00,8.16,8.19,8.15,8.19,158337.0,3.2745,3.2865,3.2705,3.2865,158337.0
2020-08-27 11:45:00,8.19,8.19,8.16,8.17,269009.0,3.2865,3.2865,3.2745,3.2785,269009.0
2020-08-27 11:50:00,8.17,8.18,8.16,8.17,88564.0,3.2785,3.2825,3.2745,3.2785,88564.0
2020-08-27 11:55:00,8.17,8.18,8.15,8.17,71797.0,3.2785,3.2825,3.2705,3.2785,71797.0
2020-08-27 12:00:00,8.17,8.19,8.14,8.18,737833.0,3.2785,3.2865,3.2665,3.2825,737833.0
2020-08-27 12:05:00,8.19,8.23,8.18,8.19,297429.0,3.2865,3.3026,3.2825,3.2865,297429.0
2020-08-27 12:10:00,8.19,8.2,8.16,8.18,162611.0,3.2865,3.2906,3.2745,3.2825,162611.0
2020-08-27 12:15:00,8.18,8.19,8.16,8.17,271306.0,3.2825,3.2865,3.2745,3.2785,271306.0
2020-08-27 12:20:00,8.17,8.18,8.16,8.18,99573.0,3.2785,3.2825,3.2745,3.2825,99573.0
2020-08-27 12:25:00,8.18,8.19,8.15,8.16,124857.0,3.2825,3.2865,3.2705,3.2745,124857.0
2020-08-27 12:30:00,8.16,8.17,8.15,8.17,114323.0,3.2745,3.2785,3.2705,3.2785,114323.0
2020-08-27 12:35:00,8.17,8.17,8.13,8.14,166058.0,3.2785,3.2785,3.2625,3.2665,166058.0
2020-08-27 12:40:00,8.14,8.15,8.13,8.13,48821.0,3.2665,3.2705,3.2625,3.2625,48821.0
2020-08-27 12:45:00,8.13,8.15,8.12,8.12,149776.0,3.2625,3.2705,3.2585,3.2585,149776.0
2020-08-27 12:50:00,8.12,8.15,8.12,8.13,157847.0,3.2585,3.2705,3.2585,3.2625,157847.0
2020-08-27 12:55:00,8.13,8.14,8.11,8.12,128652.0,3.2625,3.2665,3.2544,3.2585,128652.0
2020-08-27 13:00:00,8.12,8.13,8.11,8.12,52800.0,3.2585,3.2625,3.2544,3.2585,52800.0
2020-08-27 13:05:00,8.12,8.17,8.11,8.17,171389.0,3.2585,3.2785,3.2544,3.2785,171389.0
2020-08-27 13:10:00,8.17,8.19,8.16,8.18,107027.0,3.2785,3.2865,3.2745,3.2825,107027.0
2020-08-27 13:15:00,8.17,8.19,8.17,8.18,61337.0,3.2785,3.2865,3.2785,3.2825,61337.0
2020-08-27 13:20:00,8.17,8.2,8.16,8.17,102245.0,3.2785,3.2906,3.2745,3.2785,102245.0
2020-08-27 13:25:00,8.16,8.18,8.16,8.17,71725.0,3.2745,3.2825,3.2745,3.2785,71725.0
2020-08-27 13:30:00,8.18,8.19,8.17,8.18,41685.0,3.2825,3.2865,3.2785,3.2825,41685.0
2020-08-27 13:35:00,8.19,8.19,8.16,8.19,309957.0,3.2865,3.2865,3.2745,3.2865,309957.0
2020-08-27 13:40:00,8.18,8.19,8.15,8.15,70804.0,3.2825,3.2865,3.2705,3.2705,70804.0
2020-08-27 13:45:00,8.15,8.18,8.14,8.18,76529.0,3.2705,3.2825,3.2665,3.2825,76529.0
2020-08-27 13:50:00,8.17,8.17,8.14,8.14,77008.0,3.2785,3.2785,3.2665,3.2665,77008.0
2020-08-27 13:55:00,8.14,8.17,8.14,8.17,68181.0,3.2665,3.2785,3.2665,3.2785,68181.0
2020-08-27 14:00:00,8.18,8.21,8.17,8.2,118031.0,3.2825,3.2946,3.2785,3.2906,118031.0
2020-08-27 14:05:00,8.2,8.22,8.19,8.21,81939.0,3.2906,3.2986,3.2865,3.2946,81939.0
2020-08-27 14:10:00,8.21,8.22,8.19,8.19,217040.0,3.2946,3.2986,3.2865,3.2865,217040.0
2020-08-27 14:15:00,8.2,8.2,8.18,8.18,90016.0,3.2906,3.2906,3.2825,3.2825,90016.0
2020-08-27 14:20:00,8.19,8.2,8.16,8.16,73181.0,3.2865,3.2906,3.2745,3.2745,73181.0
2020-08-27 14:25:00,8.16,8.17,8.15,8.16,486189.0,3.2745,3.2785,3.2705,3.2745,486189.0
2020-08-27 14:30:00,8.16,8.17,8.14,8.15,330960.0,3.2745,3.2785,3.2665,3.2705,330960.0
2020-08-27 14:35:00,8.15,8.16,8.14,8.16,390382.0,3.2705,3.2745,3.2665,3.2745,390382.0
2020-08-27 14:40:00,8.16,8.16,8.15,8.15,878711.0,3.2745,3.2745,3.2705,3.2705,878711.0
2020-08-27 14:45:00,8.15,8.16,8.14,8.16,127993.0,3.2705,3.2745,3.2665,3.2745,127993.0
2020-08-27 14:50:00,8.16,8.17,8.15,8.17,109055.0,3.2745,3.2785,3.2705,3.2785,109055.0
2020-08-27 14:55:00,8.17,8.17,8.15,8.16,119287.0,3.2785,3.2785,3.2705,3.2745,119287.0
2020-08-27 15:00:00,8.16,8.18,8.16,8.17,83887.0,3.2745,3.2825,3.2745,3.2785,83887.0
2020-08-27 15:05:00,8.16,8.17,8.15,8.16,96828.0,3.2745,3.2785,3.2705,3.2745,96828.0
2020-08-27 15:10:00,8.16,8.17,8.15,8.17,65446.0,3.2745,3.2785,3.2705,3.2785,65446.0
2020-08-27 15:15:00,8.17,8.18,8.16,8.18,143504.0,3.2785,3.2825,3.2745,3.2825,143504.0
2020-08-27 15:20:00,8.17,8.18,8.16,8.17,32368.0,3.2785,3.2825,3.2745,3.2785,32368.0
2020-08-27 15:25:00,8.16,8.17,8.16,8.16,31318.0,3.2745,3.2785,3.2745,3.2745,31318.0
2020-08-27 15:30:00,8.17,8.18,8.15,8.18,158049.0,3.2785,3.2825,3.2705,3.2825,158049.0
2020-08-27 15:35:00,8.18,8.18,8.16,8.16,131087.0,3.2825,3.2825,3.2745,3.2745,131087.0
2020-08-27 15:40:00,8.16,8.17,8.15,8.16,259573.0,3.2745,3.2785,3.2705,3.2745,259573.0
2020-08-27 15:45:00,8.16,8.18,8.15,8.17,420973.0,3.2745,3.2825,3.2705,3.2785,420973.0
2020-08-27 15:50:00,8.17,8.18,8.16,8.18,275029.0,3.2785,3.2825,3.2745,3.2825,275029.0
2020-08-27 15:55:00,8.18,8.19,8.17,8.18,615918.0,3.2825,3.2865,3.2785,3.2825,615918.0
2020-08-28 09:30:00,8.26,8.31,8.21,8.31,415014.0,3.3146,3.3347,3.2946,3.3347,415014.0
2020-08-28 09:35:00,8.3,8.32,8.27,8.28,198607.0,3.3307,3.3387,3.3186,3.3227,198607.0
2020-08-28 09:40:00,8.28,8.32,8.27,8.31,378982.0,3.3227,3.3387,3.3186,3.3347,378982.0
2020-08-28 09:45:00,8.32,8.4,8.31,8.38,278332.0,3.3387,3.3708,3.3347,3.3628,278332.0
2020-08-28 09:50:00,8.39,8.4,8.34,8.34,267125.0,3.3668,3.3708,3.3467,3.3467,267125.0
2020-08-28 09:55:00,8.34,8.37,8.33,8.36,186066.0,3.3467,3.3588,3.3427,3.3548,186066.0
2020-08-28 10:00:00,8.36,8.36,8.33,8.34,95420.0,3.3548,3.3548,3.3427,3.3467,95420.0
2020-08-28 10:05:00,8.33,8.36,8.32,8.34,246799.0,3.3427,3.3548,3.3387,3.3467,246799.0
2020-08-28 10:10:00,8.34,8.38,8.34,8.35,520679.0,3.3467,3.3628,3.3467,3.3508,520679.0
2020-08-28 10:15:00,8.36,8.38,8.34,8.35,244856.0,3.3548,3.3628,3.3467,3.3508,244856.0
2020-08-28 10:20:00,8.36,8.38,8.35,8.35,538598.0,3.3548,3.3628,3.3508,3.3508,538598.0
2020-08-28 10:25:00,8.35,8.36,8.33,8.33,655367.0,3.3508,3.3548,3.3427,3.3427,655367.0
2020-08-28 10:30:00,8.34,8.34,8.3,8.31,483445.0,3.3467,3.3467,3.3307,3.3347,483445.0
2020-08-28 10:35:00,8.31,8.34,8.29,8.33,401965.0,3.3347,3.3467,3.3267,3.3427,401965.0
2020-08-28 10:40:00,8.34,8.34,8.32,8.34,54643.0,3.3467,3.3467,3.3387,3.3467,54643.0
2020-08-28 10:45:00,8.35,8.37,8.33,8.36,306248.0,3.3508,3.3588,3.3427,3.3548,306248.0
2020-08-28 10:50:00,8.36,8.39,8.35,8.38,214381.0,3.3548,3.3668,3.3508,3.3628,214381.0
2020-08-28 10:55:00,8.38,8.41,8.38,8.39,252593.0,3.3628,3.3748,3.3628,3.3668,252593.0
2020-08-28 11:00:00,8.39,8.41,8.37,8.4,128359.0,3.3668,3.3748,3.3588,3.3708,128359.0
2020-08-28 11:05:00,8.41,8.43,8.4,8.43,387233.0,3.3748,3.3829,3.3708,3.3829,387233.0
2020-08-28 11:10:00,8.43,8.46,8.42,8.45,263911.0,3.3829,3.3949,3.3788,3.3909,263911.0
2020-08-28 11:15:00,8.44,8.47,8.43,8.43,583891.0,3.3869,3.3989,3.3829,3.3829,583891.0
2020-08-28 11:20:00,8.44,8.44,8.41,8.42,461486.0,3.3869,3.3869,3.3748,3.3788,461486.0
2020-08-28 11:25:00,8.42,8.44,8.41,8.44,704181.0,3.3788,3.3869,3.3748,3.3869,704181.0
2020-08-28 11:30:00,8.44,8.44,8.42,8.42,119681.0,3.3869,3.3869,3.3788,3.3788,119681.0
2020-08-28 11:35:00,8.43,8.45,8.41,8.45,210417.0,3.3829,3.3909,3.3748,3.3909,210417.0
2020-08-28 11:40:00,8.45,8.45,8.42,8.43,146911.0,3.3909,3.3909,3.3788,3.3829,146911.0
2020-08-28 11:45:00,8.43,8.43,8.4,8.41,173075.0,3.3829,3.3829,3.3708,3.3748,173075.0
2020-08-28 11:50:00,8.41,8.42,8.4,8.41,104426.0,3.3748,3.3788,3.3708,3.3748,104426.0
2020-08-28 11:55:00,8.4,8.45,8.4,8.45,161761.0,3.3708,3.3909,3.3708,3.3909,161761.0
2020-08-28 12:00:00,8.44,8.45,8.42,8.44,111076.0,3.3869,3.3909,3.3788,3.3869,111076.0
2020-08-28 12:05:00,8.43,8.44,8.41,8.44,290096.0,3.3829,3.3869,3.3748,3.3869,290096.0
2020-08-28 12:10:00,8.44,8.45,8.43,8.45,83706.0,3.3869,3.3909,3.3829,3.3909,83706.0
2020-08-28 12:15:00,8.45,8.46,8.44,8.45,102471.0,3.3909,3.3949,3.3869,3.3909,102471.0
2020-08-28 12:20:00,8.44,8.46,8.44,8.45,171693.0,3.3869,3.3949,3.3869,3.3909,171693.0
2020-08-28 12:25:00,8.46,8.47,8.45,8.47,54766.0,3.3949,3.3989,3.3909,3.3989,54766.0
2020-08-28 12:30:00,8.47,8.49,8.46,8.47,93047.0,3.3989,3.4069,3.3949,3.3989,93047.0
2020-08-28 12:35:00,8.47,8.48,8.45,8.46,133498.0,3.3989,3.4029,3.3909,3.3949,133498.0
2020-08-28 12:40:00,8.46,8.48,8.46,8.47,42243.0,3.3949,3.4029,3.3949,3.3989,42243.0
2020-08-28 12:45:00,8.47,8.49,8.46,8.49,85255.0,3.3989,3.4069,3.3949,3.4069,85255.0
2020-08-28 12:50:00,8.49,8.5,8.47,8.47,101663.0,3.4069,3.4109,3.3989,3.3989,101663.0
2020-08-28 12:55:00,8.48,8.49,8.47,8.49,76606.0,3.4029,3.4069,3.3989,3.4069,76606.0
2020-08-28 13:00:00,8.49,8.49,8.47,8.48,121667.0,3.4069,3.4069,3.3989,3.4029,121667.0
2020-08-28 13:05:00,8.48,8.49,8.46,8.46,321471.0,3.4029,3.4069,3.3949,3.3949,321471.0
2020-08-28 13:10:00,8.46,8.47,8.44,8.44,292167.0,3.3949,3.3989,3.3869,3.3869,292167.0
2020-08-28 13:15:00,8.44,8.44,8.39,8.4,536990.0,3.3869,3.3869,3.3668,3.3708,536990.0
2020-08-28 13:20:00,8.4,8.44,8.39,8.44,97881.0,3.3708,3.3869,3.3668,3.3869,97881.0
2020-08-28 13:25:00,8.43,8.45,8.43,8.43,51927.0,3.3829,3.3909,3.3829,3.3829,51927.0
2020-08-28 13:30:00,8.43,8.49,8.42,8.48,134105.0,3.3829,3.4069,3.3788,3.4029,134105.0
2020-08-28 13:35:00,8.47,8.5,8.47,8.49,144557.0,3.3989,3.4109,3.3989,3.4069,144557.0
2020-08-28 13:40:00,8.49,8.49,8.47,8.47,32692.0,3.4069,3.4069,3.3989,3.3989,32692.0
2020-08-28 13:45:00,8.47,8.49,8.47,8.49,27847.0,3.3989,3.4069,3.3989,3.4069,27847.0
2020-08-28 13:50:00,8.49,8.49,8.48,8.49,36016.0,3.4069,3.4069,3.4029,3.4069,36016.0
2020-08-28 13:55:00,8.49,8.49,8.46,8.48,67874.0,3.4069,3.4069,3.3949,3.4029,67874.0
2020-08-28 14:00:00,8.47,8.48,8.46,8.47,84232.0,3.3989,3.4029,3.3949,3.3989,84232.0
2020-08-28 14:05:00,8.46,8.48,8.45,8.46,68501.0,3.3949,3.4029,3.3909,3.3949,68501.0
2020-08-28 14:10:00,8.46,8.49,8.46,8.49,44024.0,3.3949,3.4069,3.3949,3.4069,44024.0
2020-08-28 14:15:00,8.49,8.5,8.48,8.5,278750.0,3.4069,3.4109,3.4029,3.4109,278750.0
2020-08-28 14:20:00,8.5,8.51,8.49,8.5,351581.0,3.4109,3.415,3.4069,3.4109,351581.0
2020-08-28 14:25:00,8.49,8.5,8.48,8.5,103589.0,3.4069,3.4109,3.4029,3.4109,103589.0
2020-08-28 14:30:00,8.5,8.51,8.49,8.51,106261.0,3.4109,3.415,3.4069,3.415,106261.0
2020-08-28 14:35:00,8.51,8.52,8.49,8.5,188918.0,3.415,3.419,3.4069,3.4109,188918.0
2020-08-28 14:40:00,8.5,8.5,8.48,8.48,73556.0,3.4109,3.4109,3.4029,3.4029,73556.0
2020-08-28 14:45:00,8.49,8.49,8.48,8.49,25029.0,3.4069,3.4069,3.4029,3.4069,25029.0
2020-08-28 14:50:00,8.49,8.5,8.48,8.5,84464.0,3.4069,3.4109,3.4029,3.4109,84464.0
2020-08-28 14:55:00,8.5,8.52,8.49,8.52,121857.0,3.4109,3.419,3.4069,3.419,121857.0
2020-08-28 15:00:00,8.51,8.52,8.5,8.51,83812.0,3.415,3.419,3.4109,3.415,83812.0
2020-08-28 15:05:00,8.51,8.51,8.49,8.5,68818.0,3.415,3.415,3.4069,3.4109,68818.0
2020-08-28 15:10:00,8.5,8.52,8.5,8.52,86903.0,3.4109,3.419,3.4109,3.419,86903.0
2020-08-28 15:15:00,8.52,8.53,8.51,8.52,258074.0,3.419,3.423,3.415,3.419,258074.0
2020-08-28 15:20:00,8.52,8.53,8.51,8.52,41190.0,3.419,3.423,3.415,3.419,41190.0
2020-08-28 15:25:00,8.53,8.54,8.52,8.52,90000.0,3.423,3.427,3.419,3.419,90000.0
2020-08-28 15:30:00,8.52,8.53,8.51,8.52,138773.0,3.419,3.423,3.415,3.419,138773.0
2020-08-28 15:35:00,8.51,8.52,8.51,8.51,86256.0,3.415,3.419,3.415,3.415,86256.0
2020-08-28 15:40:00,8.51,8.52,8.5,8.5,160696.0,3.415,3.419,3.4109,3.4109,160696.0
2020-08-28 15:45:00,8.51,8.51,8.5,8.5,169313.0,3.415,3.415,3.4109,3.4109,169313.0
2020-08-28 15:50:00,8.5,8.51,8.5,8.51,345761.0,3.4109,3.415,3.4109,3.415,345761.0
2020-08-28 15:55:00,8.51,8.53,8.49,8.49,1903338.0,3.415,3.423,3.4069,3.4069,1903338.0
2020-08-31 09:30:00,8.36,8.39,8.31,8.32,783033.0,3.3548,3.3668,3.3347,3.3387,783033.0
2020-08-31 09:35:00,8.32,8.34,8.31,8.31,270977.0,3.3387,3.3467,3.3347,3.3347,270977.0
2020-08-31 09:40:00,8.31,8.33,8.27,8.28,283830.0,3.3347,3.3427,3.3186,3.3227,283830.0
2020-08-31 09:45:00,8.28,8.3,8.26,8.27,136605.0,3.3227,3.3307,3.3146,3.3186,136605.0
2020-08-31 09:50:00,8.27,8.27,8.23,8.24,363835.0,3.3186,3.3186,3.3026,3.3066,363835.0
2020-08-31 09:55:00,8.25,8.28,8.24,8.27,107949.0,3.3106,3.3227,3.3066,3.3186,107949.0
2020-08-31 10:00:00,8.27,8.28,8.26,8.28,164191.0,3.3186,3.3227,3.3146,3.3227,164191.0
2020-08-31 10:05:00,8.28,8.28,8.25,8.27,389807.0,3.3227,3.3227,3.3106,3.3186,389807.0
2020-08-31 10:10:00,8.27,8.27,8.24,8.26,174874.0,3.3186,3.3186,3.3066,3.3146,174874.0
2020-08-31 10:15:00,8.27,8.3,8.26,8.29,222555.0,3.3186,3.3307,3.3146,3.3267,222555.0
2020-08-31 10:20:00,8.28,8.31,8.27,8.3,152814.0,3.3227,3.3347,3.3186,3.3307,152814.0
2020-08-31 10:25:00,8.3,8.32,8.28,8.31,299043.0,3.3307,3.3387,3.3227,3.3347,299043.0
2020-08-31 10:30:00,8.3,8.35,8.3,8.33,230147.0,3.3307,3.3508,3.3307,3.3427,230147.0
2020-08-31 10:35:00,8.34,8.34,8.3,8.33,217060.0,3.3467,3.3467,3.3307,3.3427,217060.0
2020-08-31 10:40:00,8.33,8.33,8.29,8.29,153038.0,3.3427,3.3427,3.3267,3.3267,153038.0
2020-08-31 10:45:00,8.29,8.3,8.28,8.29,198494.0,3.3267,3.3307,3.3227,3.3267,198494.0
2020-08-31 10:50:00,8.3,8.3,8.28,8.29,80828.0,3.3307,3.3307,3.3227,3.3267,80828.0
2020-08-31 10:55:00,8.29,8.31,8.27,8.31,115955.0,3.3267,3.3347,3.3186,3.3347,115955.0
2020-08-31 11:00:00,8.3,8.32,8.29,8.32,91451.0,3.3307,3.3387,3.3267,3.3387,91451.0
2020-08-31 11:05:00,8.32,8.33,8.3,8.31,100195.0,3.3387,3.3427,3.3307,3.3347,100195.0
2020-08-31 11:10:00,8.3,8.32,8.3,8.31,30072.0,3.3307,3.3387,3.3307,3.3347,30072.0
2020-08-31 11:15:00,8.31,8.33,8.31,8.32,89333.0,3.3347,3.3427,3.3347,3.3387,89333.0
2020-08-31 11:20:00,8.32,8.32,8.28,8.28,318403.0,3.3387,3.3387,3.3227,3.3227,318403.0
2020-08-31 11:25:00,8.29,8.3,8.27,8.29,143744.0,3.3267,3.3307,3.3186,3.3267,143744.0
2020-08-31 11:30:00,8.29,8.3,8.28,8.3,79875.0,3.3267,3.3307,3.3227,3.3307,79875.0
2020-08-31 11:35:00,8.3,8.31,8.29,8.29,88535.0,3.3307,3.3347,3.3267,3.3267,88535.0
2020-08-31 11:40:00,8.29,8.3,8.27,8.28,266575.0,3.3267,3.3307,3.3186,3.3227,266575.0
2020-08-31 11:45:00,8.28,8.3,8.27,8.29,173394.0,3.3227,3.3307,3.3186,3.3267,173394.0
2020-08-31 11:50:00,8.29,8.32,8.28,8.31,149164.0,3.3267,3.3387,3.3227,3.3347,149164.0
2020-08-31 11:55:00,8.31,8.32,8.3,8.32,27666.0,3.3347,3.3387,3.3307,3.3387,27666.0
2020-08-31 12:00:00,8.32,8.33,8.31,8.33,158699.0,3.3387,3.3427,3.3347,3.3427,158699.0
2020-08-31 12:05:00,8.33,8.33,8.3,8.32,59998.0,3.3427,3.3427,3.3307,3.3387,59998.0
2020-08-31 12:10:00,8.32,8.33,8.31,8.32,72777.0,3.3387,3.3427,3.3347,3.3387,72777.0
2020-08-31 12:15:00,8.32,8.34,8.32,8.33,96338.0,3.3387,3.3467,3.3387,3.3427,96338.0
2020-08-31 12:20:00,8.33,8.33,8.31,8.32,45225.0,3.3427,3.3427,3.3347,3.3387,45225.0
2020-08-31 12:25:00,8.32,8.32,8.3,8.31,63432.0,3.3387,3.3387,3.3307,3.3347,63432.0
2020-08-31 12:30:00,8.3,8.31,8.3,8.3,8024.0,3.3307,3.3347,3.3307,3.3307,8024.0
2020-08-31 12:35:00,8.3,8.31,8.29,8.29,62937.0,3.3307,3.3347,3.3267,3.3267,62937.0
2020-08-31 12:40:00,8.29,8.3,8.29,8.29,12358.0,3.3267,3.3307,3.3267,3.3267,12358.0
2020-08-31 12:45:00,8.29,8.3,8.28,8.29,72707.0,3.3267,3.3307,3.3227,3.3267,72707.0
2020-08-31 12:50:00,8.29,8.3,8.28,8.29,85120.0,3.3267,3.3307,3.3227,3.3267,85120.0
2020-08-31 12:55:00,8.29,8.29,8.27,8.29,48157.0,3.3267,3.3267,3.3186,3.3267,48157.0
2020-08-31 13:00:00,8.29,8.29,8.27,8.29,23670.0,3.3267,3.3267,3.3186,3.3267,23670.0
2020-08-31 13:05:00,8.29,8.3,8.28,8.29,92450.0,3.3267,3.3307,3.3227,3.3267,92450.0
2020-08-31 13:10:00,8.29,8.3,8.28,8.29,7343.0,3.3267,3.3307,3.3227,3.3267,7343.0
2020-08-31 13:15:00,8.29,8.31,8.28,8.3,55593.0,3.3267,3.3347,3.3227,3.3307,55593.0
2020-08-31 13:20:00,8.3,8.31,8.29,8.29,29875.0,3.3307,3.3347,3.3267,3.3267,29875.0
2020-08-31 13:25:00,8.29,8.3,8.29,8.29,20857.0,3.3267,3.3307,3.3267,3.3267,20857.0
2020-08-31 13:30:00,8.28,8.3,8.28,8.29,54084.0,3.3227,3.3307,3.3227,3.3267,54084.0
2020-08-31 13:35:00,8.29,8.31,8.29,8.31,44742.0,3.3267,3.3347,3.3267,3.3347,44742.0
2020-08-31 13:40:00,8.3,8.31,8.29,8.3,426484.0,3.3307,3.3347,3.3267,3.3307,426484.0
2020-08-31 13:45:00,8.3,8.31,8.29,8.3,88848.0,3.3307,3.3347,3.3267,3.3307,88848.0
2020-08-31 13:50:00,8.3,8.31,8.29,8.3,103904.0,3.3307,3.3347,3.3267,3.3307,103904.0
2020-08-31 13:55:00,8.29,8.3,8.29,8.29,19691.0,3.3267,3.3307,3.3267,3.3267,19691.0
2020-08-31 14:00:00,8.29,8.3,8.28,8.29,98930.0,3.3267,3.3307,3.3227,3.3267,98930.0
2020-08-31 14:05:00,8.29,8.31,8.28,8.3,168764.0,3.3267,3.3347,3.3227,3.3307,168764.0
2020-08-31 14:10:00,8.3,8.31,8.3,8.3,88235.0,3.3307,3.3347,3.3307,3.3307,88235.0
2020-08-31 14:15:00,8.3,8.31,8.29,8.29,139083.0,3.3307,3.3347,3.3267,3.3267,139083.0
2020-08-31 14:20:00,8.29,8.3,8.28,8.28,43488.0,3.3267,3.3307,3.3227,3.3227,43488.0
2020-08-31 14:25:00,8.29,8.29,8.27,8.28,130407.0,3.3267,3.3267,3.3186,3.3227,130407.0
2020-08-31 14:30:00,8.28,8.28,8.27,8.28,149985.0,3.3227,3.3227,3.3186,3.3227,149985.0
2020-08-31 14:35:00,8.28,8.28,8.27,8.28,49258.0,3.3227,3.3227,3.3186,3.3227,49258.0
2020-08-31 14:40:00,8.28,8.29,8.27,8.29,51503.0,3.3227,3.3267,3.3186,3.3267,51503.0
2020-08-31 14:45:00,8.29,8.3,8.28,8.29,133399.0,3.3267,3.3307,3.3227,3.3267,133399.0
2020-08-31 14:50:00,8.29,8.29,8.27,8.28,82376.0,3.3267,3.3267,3.3186,3.3227,82376.0
2020-08-31 14:55:00,8.28,8.28,8.27,8.28,32872.0,3.3227,3.3227,3.3186,3.3227,32872.0
2020-08-31 15:00:00,8.27,8.28,8.26,8.27,84468.0,3.3186,3.3227,3.3146,3.3186,84468.0
2020-08-31 15:05:00,8.27,8.28,8.26,8.28,47075.0,3.3186,3.3227,3.3146,3.3227,47075.0
2020-08-31 15:10:00,8.28,8.29,8.27,8.29,58825.0,3.3227,3.3267,3.3186,3.3267,58825.0
2020-08-31 15:15:00,8.29,8.29,8.27,8.28,169489.0,3.3267,3.3267,3.3186,3.3227,169489.0
2020-08-31 15:20:00,8.27,8.28,8.25,8.25,372251.0,3.3186,3.3227,3.3106,3.3106,372251.0
2020-08-31 15:25:00,8.25,8.26,8.24,8.25,356217.0,3.3106,3.3146,3.3066,3.3106,356217.0
2020-08-31 15:30:00,8.25,8.25,8.22,8.22,431691.0,3.3106,3.3106,3.2986,3.2986,431691.0
2020-08-31 15:35:00,8.23,8.24,8.22,8.22,439396.0,3.3026,3.3066,3.2986,3.2986,439396.0
2020-08-31 15:40:00,8.22,8.23,8.21,8.22,469940.0,3.2986,3.3026,3.2946,3.2986,469940.0
2020-08-31 15:45:00,8.22,8.23,8.22,8.22,377619.0,3.2986,3.3026,3.2986,3.2986,377619.0
2020-08-31 15:50:00,8.22,8.23,8.21,8.22,707116.0,3.2986,3.3026,3.2946,3.2986,707116.0
2020-08-31 15:55:00,8.21,8.22,8.15,8.17,2291912.0,3.2946,3.2986,3.2705,3.2785,2291912.0
2020-09-01 09:30:00,8.47,8.52,8.38,8.5,1180269.0,3.3989,3.419,3.3628,3.4109,1180269.0
2020-09-01 09:35:00,8.49,8.54,8.48,8.54,475121.0,3.4069,3.427,3.4029,3.427,475121.0
2020-09-01 09:40:00,8.54,8.57,8.52,8.55,643977.0,3.427,3.439,3.419,3.431,643977.0
2020-09-01 09:45:00,8.55,8.61,8.55,8.59,549594.0,3.431,3.4551,3.431,3.4471,549594.0
2020-09-01 09:50:00,8.59,8.61,8.58,8.6,311505.0,3.4471,3.4551,3.443,3.4511,311505.0
2020-09-01 09:55:00,8.6,8.61,8.57,8.59,607600.0,3.4511,3.4551,3.439,3.4471,607600.0
2020-09-01 10:00:00,8.59,8.62,8.58,8.6,485968.0,3.4471,3.4591,3.443,3.4511,485968.0
2020-09-01 10:05:00,8.6,8.63,8.59,8.61,326993.0,3.4511,3.4631,3.4471,3.4551,326993.0
2020-09-01 10:10:00,8.6,8.62,8.58,8.58,216542.0,3.4511,3.4591,3.443,3.443,216542.0
2020-09-01 10:15:00,8.59,8.62,8.57,8.61,228700.0,3.4471,3.4591,3.439,3.4551,228700.0
2020-09-01 10:20:00,8.62,8.62,8.59,8.6,243133.0,3.4591,3.4591,3.4471,3.4511,243133.0
2020-09-01 10:25:00,8.6,8.62,8.59,8.6,183656.0,3.4511,3.4591,3.4471,3.4511,183656.0
2020-09-01 10:30:00,8.6,8.64,8.59,8.61,167692.0,3.4511,3.4671,3.4471,3.4551,167692.0
2020-09-01 10:35:00,8.61,8.63,8.6,8.63,36058.0,3.4551,3.4631,3.4511,3.4631,36058.0
2020-09-01 10:40:00,8.62,8.63,8.61,8.62,117766.0,3.4591,3.4631,3.4551,3.4591,117766.0
2020-09-01 10:45:00,8.63,8.65,8.62,8.63,245099.0,3.4631,3.4711,3.4591,3.4631,245099.0
2020-09-01 10:50:00,8.64,8.66,8.63,8.65,196236.0,3.4671,3.4752,3.4631,3.4711,196236.0
2020-09-01 10:55:00,8.66,8.68,8.65,8.66,259262.0,3.4752,3.4832,3.4711,3.4752,259262.0
2020-09-01 11:00:00,8.66,8.66,8.64,8.66,153762.0,3.4752,3.4752,3.4671,3.4752,153762.0
2020-09-01 11:05:00,8.66,8.67,8.66,8.67,160820.0,3.4752,3.4792,3.4752,3.4792,160820.0
2020-09-01 11:10:00,8.67,8.67,8.63,8.63,171984.0,3.4792,3.4792,3.4631,3.4631,171984.0
2020-09-01 11:15:00,8.63,8.67,8.63,8.65,126614.0,3.4631,3.4792,3.4631,3.4711,126614.0
2020-09-01 11:20:00,8.65,8.65,8.61,8.63,391533.0,3.4711,3.4711,3.4551,3.4631,391533.0
2020-09-01 11:25:00,8.63,8.63,8.57,8.59,451524.0,3.4631,3.4631,3.439,3.4471,451524.0
2020-09-01 11:30:00,8.59,8.6,8.58,8.6,151718.0,3.4471,3.4511,3.443,3.4511,151718.0
2020-09-01 11:35:00,8.6,8.62,8.59,8.61,267947.0,3.4511,3.4591,3.4471,3.4551,267947.0
2020-09-01 11:40:00,8.61,8.63,8.61,8.62,182886.0,3.4551,3.4631,3.4551,3.4591,182886.0
2020-09-01 11:45:00,8.61,8.63,8.6,8.62,170807.0,3.4551,3.4631,3.4511,3.4591,170807.0
2020-09-01 11:50:00,8.62,8.64,8.61,8.62,155247.0,3.4591,3.4671,3.4551,3.4591,155247.0
2020-09-01 11:55:00,8.63,8.64,8.62,8.63,107242.0,3.4631,3.4671,3.4591,3.4631,107242.0
2020-09-01 12:00:00,8.63,8.63,8.62,8.62,129120.0,3.4631,3.4631,3.4591,3.4591,129120.0
2020-09-01 12:05:00,8.62,8.63,8.62,8.63,31466.0,3.4591,3.4631,3.4591,3.4631,31466.0
2020-09-01 12:10:00,8.63,8.65,8.62,8.64,79456.0,3.4631,3.4711,3.4591,3.4671,79456.0
2020-09-01 12:15:00,8.64,8.66,8.64,8.66,125579.0,3.4671,3.4752,3.4671,3.4752,125579.0
2020-09-01 12:20:00,8.66,8.67,8.65,8.67,219365.0,3.4752,3.4792,3.4711,3.4792,219365.0
2020-09-01 12:25:00,8.66,8.69,8.66,8.69,122444.0,3.4752,3.4872,3.4752,3.4872,122444.0
2020-09-01 12:30:00,8.69,8.69,8.67,8.69,157713.0,3.4872,3.4872,3.4792,3.4872,157713.0
2020-09-01 12:35:00,8.69,8.7,8.68,8.69,181272.0,3.4872,3.4912,3.4832,3.4872,181272.0
2020-09-01 12:40:00,8.69,8.69,8.68,8.69,37969.0,3.4872,3.4872,3.4832,3.4872,37969.0
2020-09-01 12:45:00,8.69,8.69,8.67,8.68,273072.0,3.4872,3.4872,3.4792,3.4832,273072.0
2020-09-01 12:50:00,8.68,8.72,8.68,8.72,216163.0,3.4832,3.4992,3.4832,3.4992,216163.0
2020-09-01 12:55:00,8.71,8.72,8.7,8.71,87800.0,3.4952,3.4992,3.4912,3.4952,87800.0
2020-09-01 13:00:00,8.71,8.72,8.69,8.7,197761.0,3.4952,3.4992,3.4872,3.4912,197761.0
2020-09-01 13:05:00,8.7,8.71,8.68,8.7,110175.0,3.4912,3.4952,3.4832,3.4912,110175.0
2020-09-01 13:10:00,8.7,8.7,8.68,8.68,93416.0,3.4912,3.4912,3.4832,3.4832,93416.0
2020-09-01 13:15:00,8.69,8.69,8.68,8.69,55842.0,3.4872,3.4872,3.4832,3.4872,55842.0
2020-09-01 13:20:00,8.69,8.69,8.67,8.67,97071.0,3.4872,3.4872,3.4792,3.4792,97071.0
2020-09-01 13:25:00,8.68,8.69,8.67,8.69,60963.0,3.4832,3.4872,3.4792,3.4872,60963.0
2020-09-01 13:30:00,8.69,8.71,8.68,8.71,46281.0,3.4872,3.4952,3.4832,3.4952,46281.0
2020-09-01 13:35:00,8.71,8.71,8.68,8.69,75064.0,3.4952,3.4952,3.4832,3.4872,75064.0
2020-09-01 13:40:00,8.69,8.71,8.68,8.7,140008.0,3.4872,3.4952,3.4832,3.4912,140008.0
2020-09-01 13:45:00,8.71,8.71,8.69,8.7,52064.0,3.4952,3.4952,3.4872,3.4912,52064.0
2020-09-01 13:50:00,8.69,8.7,8.67,8.69,343555.0,3.4872,3.4912,3.4792,3.4872,343555.0
2020-09-01 13:55:00,8.7,8.7,8.68,8.68,119624.0,3.4912,3.4912,3.4832,3.4832,119624.0
2020-09-01 14:00:00,8.68,8.71,8.68,8.7,292310.0,3.4832,3.4952,3.4832,3.4912,292310.0
2020-09-01 14:05:00,8.7,8.71,8.69,8.71,139961.0,3.4912,3.4952,3.4872,3.4952,139961.0
2020-09-01 14:10:00,8.71,8.71,8.7,8.71,104971.0,3.4952,3.4952,3.4912,3.4952,104971.0
2020-09-01 14:15:00,8.71,8.73,8.7,8.73,292999.0,3.4952,3.5032,3.4912,3.5032,292999.0
2020-09-01 14:20:00,8.73,8.73,8.71,8.71,153275.0,3.5032,3.5032,3.4952,3.4952,153275.0
2020-09-01 14:25:00,8.72,8.73,8.71,8.73,68626.0,3.4992,3.5032,3.4952,3.5032,68626.0
2020-09-01 14:30:00,8.72,8.73,8.72,8.73,33727.0,3.4992,3.5032,3.4992,3.5032,33727.0
2020-09-01 14:35:00,8.73,8.73,8.7,8.71,328016.0,3.5032,3.5032,3.4912,3.4952,328016.0
2020-09-01 14:40:00,8.71,8.73,8.7,8.72,165015.0,3.4952,3.5032,3.4912,3.4992,165015.0
2020-09-01 14:45:00,8.72,8.73,8.68,8.7,172004.0,3.4992,3.5032,3.4832,3.4912,172004.0
2020-09-01 14:50:00,8.7,8.71,8.69,8.71,105040.0,3.4912,3.4952,3.4872,3.4952,105040.0
2020-09-01 14:55:00,8.71,8.71,8.7,8.71,83716.0,3.4952,3.4952,3.4912,3.4952,83716.0
2020-09-01 15:00:00,8.7,8.7,8.65,8.67,157031.0,3.4912,3.4912,3.4711,3.4792,157031.0
2020-09-01 15:05:00,8.67,8.68,8.66,8.66,181644.0,3.4792,3.4832,3.4752,3.4752,181644.0
2020-09-01 15:10:00,8.66,8.67,8.64,8.65,150139.0,3.4752,3.4792,3.4671,3.4711,150139.0
2020-09-01 15:15:00,8.64,8.66,8.64,8.66,174228.0,3.4671,3.4752,3.4671,3.4752,174228.0
2020-09-01 15:20:00,8.66,8.67,8.65,8.66,230703.0,3.4752,3.4792,3.4711,3.4752,230703.0
2020-09-01 15:25:00,8.66,8.67,8.65,8.66,136346.0,3.4752,3.4792,3.4711,3.4752,136346.0
2020-09-01 15:30:00,8.66,8.66,8.64,8.66,365561.0,3.4752,3.4752,3.4671,3.4752,365561.0
2020-09-01 15:35:00,8.66,8.67,8.65,8.66,392133.0,3.4752,3.4792,3.4711,3.4752,392133.0
2020-09-01 15:40:00,8.66,8.69,8.66,8.69,674832.0,3.4752,3.4872,3.4752,3.4872,674832.0
2020-09-01 15:45:00,8.68,8.7,8.68,8.69,876228.0,3.4832,3.4912,3.4832,3.4872,876228.0
2020-09-01 15:50:00,8.69,8.69,8.67,8.67,675173.0,3.4872,3.4872,3.4792,3.4792,675173.0
2020-09-01 15:55:00,8.67,8.69,8.66,8.69,1274492.0,3.4792,3.4872,3.4752,3.4872,1274492.0
2020-09-02 09:30:00,8.73,8.74,8.66,8.69,468115.0,3.5032,3.5073,3.4752,3.4872,468115.0
2020-09-02 09:35:00,8.69,8.69,8.64,8.65,413824.0,3.4872,3.4872,3.4671,3.4711,413824.0
2020-09-02 09:40:00,8.64,8.65,8.59,8.63,350685.0,3.4671,3.4711,3.4471,3.4631,350685.0
2020-09-02 09:45:00,8.63,8.64,8.59,8.63,257008.0,3.4631,3.4671,3.4471,3.4631,257008.0
2020-09-02 09:50:00,8.63,8.64,8.6,8.61,202721.0,3.4631,3.4671,3.4511,3.4551,202721.0
2020-09-02 09:55:00,8.61,8.64,8.59,8.63,410288.0,3.4551,3.4671,3.4471,3.4631,410288.0
2020-09-02 10:00:00,8.63,8.67,8.61,8.67,329957.0,3.4631,3.4792,3.4551,3.4792,329957.0
2020-09-02 10:05:00,8.68,8.69,8.6,8.63,461542.0,3.4832,3.4872,3.4511,3.4631,461542.0
2020-09-02 10:10:00,8.63,8.66,8.62,8.66,567869.0,3.4631,3.4752,3.4591,3.4752,567869.0
2020-09-02 10:15:00,8.66,8.69,8.65,8.68,334655.0,3.4752,3.4872,3.4711,3.4832,334655.0
2020-09-02 10:20:00,8.68,8.69,8.66,8.68,257784.0,3.4832,3.4872,3.4752,3.4832,257784.0
2020-09-02 10:25:00,8.68,8.69,8.66,8.69,528268.0,3.4832,3.4872,3.4752,3.4872,528268.0
2020-09-02 10:30:00,8.69,8.71,8.69,8.7,484791.0,3.4872,3.4952,3.4872,3.4912,484791.0
2020-09-02 10:35:00,8.69,8.7,8.67,8.69,403571.0,3.4872,3.4912,3.4792,3.4872,403571.0
2020-09-02 10:40:00,8.68,8.69,8.67,8.67,263943.0,3.4832,3.4872,3.4792,3.4792,263943.0
2020-09-02 10:45:00,8.67,8.68,8.63,8.67,428966.0,3.4792,3.4832,3.4631,3.4792,428966.0
2020-09-02 10:50:00,8.68,8.7,8.67,8.7,167942.0,3.4832,3.4912,3.4792,3.4912,167942.0
2020-09-02 10:55:00,8.7,8.7,8.67,8.7,315413.0,3.4912,3.4912,3.4792,3.4912,315413.0
2020-09-02 11:00:00,8.7,8.72,8.68,8.71,601402.0,3.4912,3.4992,3.4832,3.4952,601402.0
2020-09-02 11:05:00,8.71,8.72,8.66,8.67,160243.0,3.4952,3.4992,3.4752,3.4792,160243.0
2020-09-02 11:10:00,8.67,8.68,8.67,8.68,107990.0,3.4792,3.4832,3.4792,3.4832,107990.0
2020-09-02 11:15:00,8.68,8.69,8.63,8.64,483334.0,3.4832,3.4872,3.4631,3.4671,483334.0
2020-09-02 11:20:00,8.64,8.66,8.63,8.64,197920.0,3.4671,3.4752,3.4631,3.4671,197920.0
2020-09-02 11:25:00,8.64,8.65,8.59,8.61,1126244.0,3.4671,3.4711,3.4471,3.4551,1126244.0
2020-09-02 11:30:00,8.61,8.62,8.59,8.6,367644.0,3.4551,3.4591,3.4471,3.4511,367644.0
2020-09-02 11:35:00,8.6,8.6,8.56,8.59,575186.0,3.4511,3.4511,3.435,3.4471,575186.0
2020-09-02 11:40:00,8.59,8.64,8.58,8.63,379760.0,3.4471,3.4671,3.443,3.4631,379760.0
2020-09-02 11:45:00,8.63,8.65,8.62,8.63,143906.0,3.4631,3.4711,3.4591,3.4631,143906.0
2020-09-02 11:50:00,8.63,8.66,8.62,8.66,145372.0,3.4631,3.4752,3.4591,3.4752,145372.0
2020-09-02 11:55:00,8.66,8.67,8.64,8.67,189760.0,3.4752,3.4792,3.4671,3.4792,189760.0
2020-09-02 12:00:00,8.66,8.67,8.64,8.65,119883.0,3.4752,3.4792,3.4671,3.4711,119883.0
2020-09-02 12:05:00,8.65,8.66,8.62,8.63,206436.0,3.4711,3.4752,3.4591,3.4631,206436.0
2020-09-02 12:10:00,8.63,8.64,8.61,8.62,55660.0,3.4631,3.4671,3.4551,3.4591,55660.0
2020-09-02 12:15:00,8.62,8.64,8.61,8.63,214553.0,3.4591,3.4671,3.4551,3.4631,214553.0
2020-09-02 12:20:00,8.63,8.64,8.61,8.62,85304.0,3.4631,3.4671,3.4551,3.4591,85304.0
2020-09-02 12:25:00,8.62,8.65,8.61,8.63,153795.0,3.4591,3.4711,3.4551,3.4631,153795.0
2020-09-02 12:30:00,8.63,8.64,8.59,8.63,221792.0,3.4631,3.4671,3.4471,3.4631,221792.0
2020-09-02 12:35:00,8.62,8.64,8.61,8.62,84989.0,3.4591,3.4671,3.4551,3.4591,84989.0
2020-09-02 12:40:00,8.62,8.65,8.61,8.63,81143.0,3.4591,3.4711,3.4551,3.4631,81143.0
2020-09-02 12:45:00,8.63,8.63,8.61,8.61,51494.0,3.4631,3.4631,3.4551,3.4551,51494.0
2020-09-02 12:50:00,8.61,8.62,8.59,8.61,181045.0,3.4551,3.4591,3.4471,3.4551,181045.0
2020-09-02 12:55:00,8.61,8.61,8.59,8.61,91168.0,3.4551,3.4551,3.4471,3.4551,91168.0
2020-09-02 13:00:00,8.61,8.61,8.58,8.61,124688.0,3.4551,3.4551,3.443,3.4551,124688.0
2020-09-02 13:05:00,8.61,8.62,8.6,8.61,51659.0,3.4551,3.4591,3.4511,3.4551,51659.0
2020-09-02 13:10:00,8.61,8.64,8.61,8.63,136369.0,3.4551,3.4671,3.4551,3.4631,136369.0
2020-09-02 13:15:00,8.63,8.63,8.6,8.61,183761.0,3.4631,3.4631,3.4511,3.4551,183761.0
2020-09-02 13:20:00,8.61,8.63,8.6,8.62,92756.0,3.4551,3.4631,3.4511,3.4591,92756.0
2020-09-02 13:25:00,8.62,8.64,8.62,8.63,64769.0,3.4591,3.4671,3.4591,3.4631,64769.0
2020-09-02 13:30:00,8.63,8.65,8.63,8.65,58242.0,3.4631,3.4711,3.4631,3.4711,58242.0
2020-09-02 13:35:00,8.65,8.65,8.63,8.63,182201.0,3.4711,3.4711,3.4631,3.4631,182201.0
2020-09-02 13:40:00,8.63,8.64,8.62,8.63,134802.0,3.4631,3.4671,3.4591,3.4631,134802.0
2020-09-02 13:45:00,8.63,8.64,8.61,8.62,64403.0,3.4631,3.4671,3.4551,3.4591,64403.0
2020-09-02 13:50:00,8.62,8.63,8.6,8.61,84351.0,3.4591,3.4631,3.4511,3.4551,84351.0
2020-09-02 13:55:00,8.61,8.62,8.6,8.61,131443.0,3.4551,3.4591,3.4511,3.4551,131443.0
2020-09-02 14:00:00,8.61,8.62,8.59,8.61,105343.0,3.4551,3.4591,3.4471,3.4551,105343.0
2020-09-02 14:05:00,8.61,8.61,8.6,8.6,35682.0,3.4551,3.4551,3.4511,3.4511,35682.0
2020-09-02 14:10:00,8.61,8.61,8.58,8.59,141424.0,3.4551,3.4551,3.443,3.4471,141424.0
2020-09-02 14:15:00,8.59,8.6,8.58,8.6,52303.0,3.4471,3.4511,3.443,3.4511,52303.0
2020-09-02 14:20:00,8.6,8.62,8.59,8.62,150285.0,3.4511,3.4591,3.4471,3.4591,150285.0
2020-09-02 14:25:00,8.62,8.62,8.61,8.62,140917.0,3.4591,3.4591,3.4551,3.4591,140917.0
2020-09-02 14:30:00,8.61,8.64,8.61,8.64,156104.0,3.4551,3.4671,3.4551,3.4671,156104.0
2020-09-02 14:35:00,8.63,8.64,8.61,8.62,125962.0,3.4631,3.4671,3.4551,3.4591,125962.0
2020-09-02 14:40:00,8.62,8.63,8.61,8.62,64102.0,3.4591,3.4631,3.4551,3.4591,64102.0
2020-09-02 14:45:00,8.62,8.64,8.62,8.63,63775.0,3.4591,3.4671,3.4591,3.4631,63775.0
2020-09-02 14:50:00,8.63,8.65,8.62,8.63,293979.0,3.4631,3.4711,3.4591,3.4631,293979.0
2020-09-02 14:55:00,8.63,8.63,8.61,8.62,60243.0,3.4631,3.4631,3.4551,3.4591,60243.0
2020-09-02 15:00:00,8.61,8.62,8.61,8.61,75912.0,3.4551,3.4591,3.4551,3.4551,75912.0
2020-09-02 15:05:00,8.62,8.62,8.61,8.62,43292.0,3.4591,3.4591,3.4551,3.4591,43292.0
2020-09-02 15:10:00,8.62,8.63,8.6,8.63,213109.0,3.4591,3.4631,3.4511,3.4631,213109.0
2020-09-02 15:15:00,8.63,8.63,8.62,8.62,98679.0,3.4631,3.4631,3.4591,3.4591,98679.0
2020-09-02 15:20:00,8.62,8.64,8.62,8.63,589256.0,3.4591,3.4671,3.4591,3.4631,589256.0
2020-09-02 15:25:00,8.63,8.64,8.62,8.63,260836.0,3.4631,3.4671,3.4591,3.4631,260836.0
2020-09-02 15:30:00,8.63,8.64,8.62,8.63,278312.0,3.4631,3.4671,3.4591,3.4631,278312.0
2020-09-02 15:35:00,8.63,8.64,8.62,8.64,264114.0,3.4631,3.4671,3.4591,3.4671,264114.0
2020-09-02 15:40:00,8.64,8.67,8.63,8.66,381803.0,3.4671,3.4792,3.4631,3.4752,381803.0
2020-09-02 15:45:00,8.66,8.69,8.66,8.68,517250.0,3.4752,3.4872,3.4752,3.4832,517250.0
2020-09-02 15:50:00,8.68,8.69,8.67,8.69,353103.0,3.4832,3.4872,3.4792,3.4872,353103.0
2020-09-02 15:55:00,8.69,8.7,8.68,8.7,1170133.0,3.4872,3.4912,3.4832,3.4912,1170133.0
2020-09-03 09:30:00,8.8,8.82,8.74,8.74,567389.0,3.5313,3.5394,3.5073,3.5073,567389.0
2020-09-03 09:35:00,8.75,8.81,8.73,8.8,232822.0,3.5113,3.5353,3.5032,3.5313,232822.0
2020-09-03 09:40:00,8.8,8.87,8.8,8.87,931625.0,3.5313,3.5594,3.5313,3.5594,931625.0
2020-09-03 09:45:00,8.86,8.91,8.85,8.89,420164.0,3.5554,3.5755,3.5514,3.5674,420164.0
2020-09-03 09:50:00,8.89,8.91,8.86,8.87,374678.0,3.5674,3.5755,3.5554,3.5594,374678.0
2020-09-03 09:55:00,8.88,8.93,8.87,8.93,230317.0,3.5634,3.5835,3.5594,3.5835,230317.0
2020-09-03 10:00:00,8.93,8.97,8.92,8.94,1137287.0,3.5835,3.5996,3.5795,3.5875,1137287.0
2020-09-03 10:05:00,8.94,8.94,8.92,8.94,631120.0,3.5875,3.5875,3.5795,3.5875,631120.0
2020-09-03 10:10:00,8.93,8.95,8.87,8.9,479580.0,3.5835,3.5915,3.5594,3.5715,479580.0
2020-09-03 10:15:00,8.9,8.9,8.85,8.87,248541.0,3.5715,3.5715,3.5514,3.5594,248541.0
2020-09-03 10:20:00,8.88,8.88,8.83,8.84,175720.0,3.5634,3.5634,3.5434,3.5474,175720.0
2020-09-03 10:25:00,8.84,8.88,8.83,8.86,214090.0,3.5474,3.5634,3.5434,3.5554,214090.0
2020-09-03 10:30:00,8.86,8.9,8.83,8.88,283849.0,3.5554,3.5715,3.5434,3.5634,283849.0
2020-09-03 10:35:00,8.89,8.89,8.84,8.87,381904.0,3.5674,3.5674,3.5474,3.5594,381904.0
2020-09-03 10:40:00,8.87,8.88,8.85,8.87,179832.0,3.5594,3.5634,3.5514,3.5594,179832.0
2020-09-03 10:45:00,8.86,8.88,8.82,8.83,292889.0,3.5554,3.5634,3.5394,3.5434,292889.0
2020-09-03 10:50:00,8.83,8.85,8.77,8.81,437889.0,3.5434,3.5514,3.5193,3.5353,437889.0
2020-09-03 10:55:00,8.81,8.83,8.78,8.82,287463.0,3.5353,3.5434,3.5233,3.5394,287463.0
2020-09-03 11:00:00,8.82,8.82,8.79,8.8,217416.0,3.5394,3.5394,3.5273,3.5313,217416.0
2020-09-03 11:05:00,8.8,8.81,8.75,8.77,436418.0,3.5313,3.5353,3.5113,3.5193,436418.0
2020-09-03 11:10:00,8.77,8.78,8.73,8.75,461151.0,3.5193,3.5233,3.5032,3.5113,461151.0
2020-09-03 11:15:00,8.75,8.75,8.68,8.69,453030.0,3.5113,3.5113,3.4832,3.4872,453030.0
2020-09-03 11:20:00,8.69,8.73,8.68,8.72,257186.0,3.4872,3.5032,3.4832,3.4992,257186.0
2020-09-03 11:25:00,8.71,8.76,8.7,8.74,449068.0,3.4952,3.5153,3.4912,3.5073,449068.0
2020-09-03 11:30:00,8.74,8.79,8.72,8.78,482304.0,3.5073,3.5273,3.4992,3.5233,482304.0
2020-09-03 11:35:00,8.78,8.81,8.75,8.8,182657.0,3.5233,3.5353,3.5113,3.5313,182657.0
2020-09-03 11:40:00,8.81,8.83,8.79,8.79,356331.0,3.5353,3.5434,3.5273,3.5273,356331.0
2020-09-03 11:45:00,8.79,8.82,8.78,8.79,295159.0,3.5273,3.5394,3.5233,3.5273,295159.0
2020-09-03 11:50:00,8.79,8.82,8.78,8.82,338304.0,3.5273,3.5394,3.5233,3.5394,338304.0
2020-09-03 11:55:00,8.82,8.82,8.78,8.79,148240.0,3.5394,3.5394,3.5233,3.5273,148240.0
2020-09-03 12:00:00,8.8,8.81,8.77,8.8,298015.0,3.5313,3.5353,3.5193,3.5313,298015.0
2020-09-03 12:05:00,8.8,8.83,8.79,8.83,193128.0,3.5313,3.5434,3.5273,3.5434,193128.0
2020-09-03 12:10:00,8.83,8.85,8.82,8.83,174277.0,3.5434,3.5514,3.5394,3.5434,174277.0
2020-09-03 12:15:00,8.84,8.85,8.8,8.83,237246.0,3.5474,3.5514,3.5313,3.5434,237246.0
2020-09-03 12:20:00,8.83,8.83,8.8,8.8,142810.0,3.5434,3.5434,3.5313,3.5313,142810.0
2020-09-03 12:25:00,8.8,8.82,8.8,8.8,163745.0,3.5313,3.5394,3.5313,3.5313,163745.0
2020-09-03 12:30:00,8.81,8.82,8.78,8.79,212175.0,3.5353,3.5394,3.5233,3.5273,212175.0
2020-09-03 12:35:00,8.78,8.81,8.77,8.8,226962.0,3.5233,3.5353,3.5193,3.5313,226962.0
2020-09-03 12:40:00,8.8,8.81,8.77,8.78,321999.0,3.5313,3.5353,3.5193,3.5233,321999.0
2020-09-03 12:45:00,8.77,8.79,8.75,8.76,504451.0,3.5193,3.5273,3.5113,3.5153,504451.0
2020-09-03 12:50:00,8.76,8.77,8.74,8.77,527049.0,3.5153,3.5193,3.5073,3.5193,527049.0
2020-09-03 12:55:00,8.76,8.79,8.75,8.76,230016.0,3.5153,3.5273,3.5113,3.5153,230016.0
2020-09-03 13:00:00,8.77,8.77,8.72,8.73,438425.0,3.5193,3.5193,3.4992,3.5032,438425.0
2020-09-03 13:05:00,8.73,8.75,8.71,8.74,587184.0,3.5032,3.5113,3.4952,3.5073,587184.0
2020-09-03 13:10:00,8.74,8.79,8.73,8.79,290948.0,3.5073,3.5273,3.5032,3.5273,290948.0
2020-09-03 13:15:00,8.79,8.79,8.72,8.74,697211.0,3.5273,3.5273,3.4992,3.5073,697211.0
2020-09-03 13:20:00,8.73,8.77,8.72,8.76,489125.0,3.5032,3.5193,3.4992,3.5153,489125.0
2020-09-03 13:25:00,8.76,8.76,8.73,8.75,263690.0,3.5153,3.5153,3.5032,3.5113,263690.0
2020-09-03 13:30:00,8.75,8.75,8.73,8.74,317425.0,3.5113,3.5113,3.5032,3.5073,317425.0
2020-09-03 13:35:00,8.75,8.77,8.74,8.75,191813.0,3.5113,3.5193,3.5073,3.5113,191813.0
2020-09-03 13:40:00,8.75,8.76,8.72,8.74,205345.0,3.5113,3.5153,3.4992,3.5073,205345.0
2020-09-03 13:45:00,8.74,8.77,8.73,8.74,206302.0,3.5073,3.5193,3.5032,3.5073,206302.0
2020-09-03 13:50:00,8.74,8.76,8.73,8.75,95454.0,3.5073,3.5153,3.5032,3.5113,95454.0
2020-09-03 13:55:00,8.75,8.75,8.72,8.74,215213.0,3.5113,3.5113,3.4992,3.5073,215213.0
2020-09-03 14:00:00,8.73,8.76,8.72,8.76,170097.0,3.5032,3.5153,3.4992,3.5153,170097.0
2020-09-03 14:05:00,8.76,8.77,8.73,8.74,101203.0,3.5153,3.5193,3.5032,3.5073,101203.0
2020-09-03 14:10:00,8.74,8.75,8.72,8.75,422209.0,3.5073,3.5113,3.4992,3.5113,422209.0
2020-09-03 14:15:00,8.75,8.75,8.72,8.74,90794.0,3.5113,3.5113,3.4992,3.5073,90794.0
2020-09-03 14:20:00,8.74,8.76,8.73,8.75,74871.0,3.5073,3.5153,3.5032,3.5113,74871.0
2020-09-03 14:25:00,8.75,8.77,8.74,8.76,62615.0,3.5113,3.5193,3.5073,3.5153,62615.0
2020-09-03 14:30:00,8.76,8.8,8.75,8.8,276634.0,3.5153,3.5313,3.5113,3.5313,276634.0
2020-09-03 14:35:00,8.8,8.8,8.77,8.78,357872.0,3.5313,3.5313,3.5193,3.5233,357872.0
2020-09-03 14:40:00,8.78,8.79,8.77,8.78,151933.0,3.5233,3.5273,3.5193,3.5233,151933.0
2020-09-03 14:45:00,8.78,8.79,8.76,8.77,144555.0,3.5233,3.5273,3.5153,3.5193,144555.0
2020-09-03 14:50:00,8.77,8.79,8.75,8.77,328472.0,3.5193,3.5273,3.5113,3.5193,328472.0
2020-09-03 14:55:00,8.77,8.78,8.75,8.76,269559.0,3.5193,3.5233,3.5113,3.5153,269559.0
2020-09-03 15:00:00,8.77,8.78,8.75,8.77,209551.0,3.5193,3.5233,3.5113,3.5193,209551.0
2020-09-03 15:05:00,8.77,8.78,8.75,8.77,494172.0,3.5193,3.5233,3.5113,3.5193,494172.0
2020-09-03 15:10:00,8.76,8.79,8.76,8.79,576816.0,3.5153,3.5273,3.5153,3.5273,576816.0
2020-09-03 15:15:00,8.79,8.79,8.76,8.77,156865.0,3.5273,3.5273,3.5153,3.5193,156865.0
2020-09-03 15:20:00,8.76,8.77,8.75,8.76,199094.0,3.5153,3.5193,3.5113,3.5153,199094.0
2020-09-03 15:25:00,8.76,8.78,8.75,8.76,332868.0,3.5153,3.5233,3.5113,3.5153,332868.0
2020-09-03 15:30:00,8.76,8.77,8.75,8.76,677777.0,3.5153,3.5193,3.5113,3.5153,677777.0
2020-09-03 15:35:00,8.76,8.79,8.76,8.78,458530.0,3.5153,3.5273,3.5153,3.5233,458530.0
2020-09-03 15:40:00,8.78,8.78,8.77,8.78,168144.0,3.5233,3.5233,3.5193,3.5233,168144.0
2020-09-03 15:45:00,8.78,8.79,8.77,8.77,551984.0,3.5233,3.5273,3.5193,3.5193,551984.0
2020-09-03 15:50:00,8.78,8.81,8.76,8.8,605531.0,3.5233,3.5353,3.5153,3.5313,605531.0
2020-09-03 15:55:00,8.8,8.82,8.79,8.79,1493264.0,3.5313,3.5394,3.5273,3.5273,1493264.0
2020-09-04 09:30:00,8.86,8.92,8.83,8.92,489902.0,3.5554,3.5795,3.5434,3.5795,489902.0
2020-09-04 09:35:00,8.92,8.94,8.86,8.86,536703.0,3.5795,3.5875,3.5554,3.5554,536703.0
2020-09-04 09:40:00,8.86,8.89,8.81,8.85,307248.0,3.5554,3.5674,3.5353,3.5514,307248.0
2020-09-04 09:45:00,8.85,8.86,8.8,8.8,458473.0,3.5514,3.5554,3.5313,3.5313,458473.0
2020-09-04 09:50:00,8.8,8.82,8.75,8.76,259602.0,3.5313,3.5394,3.5113,3.5153,259602.0
2020-09-04 09:55:00,8.76,8.77,8.72,8.74,306208.0,3.5153,3.5193,3.4992,3.5073,306208.0
2020-09-04 10:00:00,8.73,8.77,8.72,8.74,465807.0,3.5032,3.5193,3.4992,3.5073,465807.0
2020-09-04 10:05:00,8.74,8.77,8.73,8.75,249421.0,3.5073,3.5193,3.5032,3.5113,249421.0
2020-09-04 10:10:00,8.75,8.75,8.72,8.72,287645.0,3.5113,3.5113,3.4992,3.4992,287645.0
2020-09-04 10:15:00,8.72,8.74,8.71,8.72,863526.0,3.4992,3.5073,3.4952,3.4992,863526.0
2020-09-04 10:20:00,8.72,8.77,8.71,8.75,746022.0,3.4992,3.5193,3.4952,3.5113,746022.0
2020-09-04 10:25:00,8.74,8.78,8.74,8.75,404539.0,3.5073,3.5233,3.5073,3.5113,404539.0
2020-09-04 10:30:00,8.75,8.78,8.73,8.74,216818.0,3.5113,3.5233,3.5032,3.5073,216818.0
2020-09-04 10:35:00,8.74,8.76,8.7,8.75,422294.0,3.5073,3.5153,3.4912,3.5113,422294.0
2020-09-04 10:40:00,8.74,8.75,8.67,8.67,564949.0,3.5073,3.5113,3.4792,3.4792,564949.0
2020-09-04 10:45:00,8.67,8.7,8.64,8.7,911253.0,3.4792,3.4912,3.4671,3.4912,911253.0
2020-09-04 10:50:00,8.69,8.72,8.66,8.71,776052.0,3.4872,3.4992,3.4752,3.4952,776052.0
2020-09-04 10:55:00,8.71,8.74,8.69,8.72,318443.0,3.4952,3.5073,3.4872,3.4992,318443.0
2020-09-04 11:00:00,8.72,8.73,8.68,8.69,275572.0,3.4992,3.5032,3.4832,3.4872,275572.0
2020-09-04 11:05:00,8.69,8.69,8.66,8.69,274766.0,3.4872,3.4872,3.4752,3.4872,274766.0
2020-09-04 11:10:00,8.69,8.7,8.66,8.69,267058.0,3.4872,3.4912,3.4752,3.4872,267058.0
2020-09-04 11:15:00,8.69,8.7,8.67,8.68,238690.0,3.4872,3.4912,3.4792,3.4832,238690.0
2020-09-04 11:20:00,8.68,8.7,8.66,8.67,309927.0,3.4832,3.4912,3.4752,3.4792,309927.0
2020-09-04 11:25:00,8.67,8.68,8.66,8.68,285767.0,3.4792,3.4832,3.4752,3.4832,285767.0
2020-09-04 11:30:00,8.68,8.71,8.67,8.69,184150.0,3.4832,3.4952,3.4792,3.4872,184150.0
2020-09-04 11:35:00,8.69,8.71,8.68,8.7,677395.0,3.4872,3.4952,3.4832,3.4912,677395.0
2020-09-04 11:40:00,8.69,8.7,8.67,8.68,171310.0,3.4872,3.4912,3.4792,3.4832,171310.0
2020-09-04 11:45:00,8.68,8.69,8.66,8.68,251627.0,3.4832,3.4872,3.4752,3.4832,251627.0
2020-09-04 11:50:00,8.67,8.71,8.66,8.71,857161.0,3.4792,3.4952,3.4752,3.4952,857161.0
2020-09-04 11:55:00,8.71,8.72,8.69,8.71,206077.0,3.4952,3.4992,3.4872,3.4952,206077.0
2020-09-04 12:00:00,8.71,8.73,8.69,8.7,846053.0,3.4952,3.5032,3.4872,3.4912,846053.0
2020-09-04 12:05:00,8.7,8.71,8.68,8.69,163470.0,3.4912,3.4952,3.4832,3.4872,163470.0
2020-09-04 12:10:00,8.7,8.72,8.69,8.71,146937.0,3.4912,3.4992,3.4872,3.4952,146937.0
2020-09-04 12:15:00,8.71,8.72,8.7,8.71,82205.0,3.4952,3.4992,3.4912,3.4952,82205.0
2020-09-04 12:20:00,8.71,8.72,8.69,8.7,67321.0,3.4952,3.4992,3.4872,3.4912,67321.0
2020-09-04 12:25:00,8.7,8.7,8.67,8.7,194219.0,3.4912,3.4912,3.4792,3.4912,194219.0
2020-09-04 12:30:00,8.7,8.7,8.68,8.69,153855.0,3.4912,3.4912,3.4832,3.4872,153855.0
2020-09-04 12:35:00,8.69,8.71,8.68,8.69,159137.0,3.4872,3.4952,3.4832,3.4872,159137.0
2020-09-04 12:40:00,8.69,8.71,8.67,8.71,207770.0,3.4872,3.4952,3.4792,3.4952,207770.0
2020-09-04 12:45:00,8.7,8.71,8.69,8.7,222856.0,3.4912,3.4952,3.4872,3.4912,222856.0
2020-09-04 12:50:00,8.69,8.72,8.69,8.71,128303.0,3.4872,3.4992,3.4872,3.4952,128303.0
2020-09-04 12:55:00,8.71,8.72,8.7,8.71,134672.0,3.4952,3.4992,3.4912,3.4952,134672.0
2020-09-04 13:00:00,8.7,8.71,8.67,8.68,271234.0,3.4912,3.4952,3.4792,3.4832,271234.0
2020-09-04 13:05:00,8.68,8.69,8.67,8.69,210489.0,3.4832,3.4872,3.4792,3.4872,210489.0
2020-09-04 13:10:00,8.69,8.71,8.68,8.69,282568.0,3.4872,3.4952,3.4832,3.4872,282568.0
2020-09-04 13:15:00,8.7,8.7,8.68,8.69,205623.0,3.4912,3.4912,3.4832,3.4872,205623.0
2020-09-04 13:20:00,8.69,8.7,8.68,8.7,199764.0,3.4872,3.4912,3.4832,3.4912,199764.0
2020-09-04 13:25:00,8.7,8.7,8.69,8.7,115065.0,3.4912,3.4912,3.4872,3.4912,115065.0
2020-09-04 13:30:00,8.7,8.7,8.68,8.69,115303.0,3.4912,3.4912,3.4832,3.4872,115303.0
2020-09-04 13:35:00,8.69,8.7,8.68,8.7,443999.0,3.4872,3.4912,3.4832,3.4912,443999.0
2020-09-04 13:40:00,8.7,8.71,8.69,8.7,149400.0,3.4912,3.4952,3.4872,3.4912,149400.0
2020-09-04 13:45:00,8.7,8.71,8.69,8.69,59062.0,3.4912,3.4952,3.4872,3.4872,59062.0
2020-09-04 13:50:00,8.69,8.7,8.67,8.7,158713.0,3.4872,3.4912,3.4792,3.4912,158713.0
2020-09-04 13:55:00,8.69,8.71,8.69,8.7,57816.0,3.4872,3.4952,3.4872,3.4912,57816.0
2020-09-04 14:00:00,8.7,8.71,8.68,8.7,138818.0,3.4912,3.4952,3.4832,3.4912,138818.0
2020-09-04 14:05:00,8.71,8.72,8.69,8.71,110427.0,3.4952,3.4992,3.4872,3.4952,110427.0
2020-09-04 14:10:00,8.7,8.71,8.69,8.71,133578.0,3.4912,3.4952,3.4872,3.4952,133578.0
2020-09-04 14:15:00,8.71,8.73,8.7,8.72,81527.0,3.4952,3.5032,3.4912,3.4992,81527.0
2020-09-04 14:20:00,8.72,8.74,8.71,8.73,163158.0,3.4992,3.5073,3.4952,3.5032,163158.0
2020-09-04 14:25:00,8.73,8.77,8.73,8.76,276240.0,3.5032,3.5193,3.5032,3.5153,276240.0
2020-09-04 14:30:00,8.76,8.76,8.74,8.75,184843.0,3.5153,3.5153,3.5073,3.5113,184843.0
2020-09-04 14:35:00,8.76,8.79,8.75,8.78,214109.0,3.5153,3.5273,3.5113,3.5233,214109.0
2020-09-04 14:40:00,8.78,8.79,8.77,8.79,199736.0,3.5233,3.5273,3.5193,3.5273,199736.0
2020-09-04 14:45:00,8.79,8.82,8.78,8.81,260754.0,3.5273,3.5394,3.5233,3.5353,260754.0
2020-09-04 14:50:00,8.81,8.82,8.79,8.79,255717.0,3.5353,3.5394,3.5273,3.5273,255717.0
2020-09-04 14:55:00,8.8,8.81,8.79,8.8,221661.0,3.5313,3.5353,3.5273,3.5313,221661.0
2020-09-04 15:00:00,8.79,8.8,8.78,8.79,118028.0,3.5273,3.5313,3.5233,3.5273,118028.0
2020-09-04 15:05:00,8.79,8.81,8.77,8.8,199334.0,3.5273,3.5353,3.5193,3.5313,199334.0
2020-09-04 15:10:00,8.8,8.81,8.78,8.78,190502.0,3.5313,3.5353,3.5233,3.5233,190502.0
2020-09-04 15:15:00,8.79,8.82,8.78,8.8,120247.0,3.5273,3.5394,3.5233,3.5313,120247.0
2020-09-04 15:20:00,8.81,8.82,8.8,8.82,90947.0,3.5353,3.5394,3.5313,3.5394,90947.0
2020-09-04 15:25:00,8.82,8.85,8.8,8.82,261222.0,3.5394,3.5514,3.5313,3.5394,261222.0
2020-09-04 15:30:00,8.82,8.83,8.8,8.82,169121.0,3.5394,3.5434,3.5313,3.5394,169121.0
2020-09-04 15:35:00,8.82,8.82,8.78,8.8,214611.0,3.5394,3.5394,3.5233,3.5313,214611.0
2020-09-04 15:40:00,8.8,8.81,8.79,8.8,150959.0,3.5313,3.5353,3.5273,3.5313,150959.0
2020-09-04 15:45:00,8.81,8.82,8.78,8.79,272538.0,3.5353,3.5394,3.5233,3.5273,272538.0
2020-09-04 15:50:00,8.79,8.81,8.78,8.79,280955.0,3.5273,3.5353,3.5233,3.5273,280955.0
2020-09-04 15:55:00,8.79,8.81,8.79,8.81,1146907.0,3.5273,3.5353,3.5273,3.5353,1146907.0
2020-09-08 09:30:00,8.39,8.41,8.33,8.34,823359.0,3.3668,3.3748,3.3427,3.3467,823359.0
2020-09-08 09:35:00,8.34,8.36,8.31,8.32,474599.0,3.3467,3.3548,3.3347,3.3387,474599.0
2020-09-08 09:40:00,8.32,8.32,8.25,8.25,918411.0,3.3387,3.3387,3.3106,3.3106,918411.0
2020-09-08 09:45:00,8.25,8.27,8.22,8.22,470881.0,3.3106,3.3186,3.2986,3.2986,470881.0
2020-09-08 09:50:00,8.22,8.28,8.22,8.28,601970.0,3.2986,3.3227,3.2986,3.3227,601970.0
2020-09-08 09:55:00,8.29,8.31,8.27,8.29,835132.0,3.3267,3.3347,3.3186,3.3267,835132.0
2020-09-08 10:00:00,8.29,8.29,8.25,8.27,771800.0,3.3267,3.3267,3.3106,3.3186,771800.0
2020-09-08 10:05:00,8.26,8.31,8.25,8.31,387041.0,3.3146,3.3347,3.3106,3.3347,387041.0
2020-09-08 10:10:00,8.32,8.36,8.3,8.36,412611.0,3.3387,3.3548,3.3307,3.3548,412611.0
2020-09-08 10:15:00,8.35,8.36,8.31,8.32,215107.0,3.3508,3.3548,3.3347,3.3387,215107.0
2020-09-08 10:20:00,8.31,8.35,8.29,8.33,284909.0,3.3347,3.3508,3.3267,3.3427,284909.0
2020-09-08 10:25:00,8.33,8.35,8.33,8.33,209211.0,3.3427,3.3508,3.3427,3.3427,209211.0
2020-09-08 10:30:00,8.33,8.34,8.29,8.32,295907.0,3.3427,3.3467,3.3267,3.3387,295907.0
2020-09-08 10:35:00,8.32,8.34,8.3,8.34,246656.0,3.3387,3.3467,3.3307,3.3467,246656.0
2020-09-08 10:40:00,8.34,8.35,8.3,8.32,457244.0,3.3467,3.3508,3.3307,3.3387,457244.0
2020-09-08 10:45:00,8.32,8.34,8.31,8.32,169850.0,3.3387,3.3467,3.3347,3.3387,169850.0
2020-09-08 10:50:00,8.32,8.33,8.31,8.32,192605.0,3.3387,3.3427,3.3347,3.3387,192605.0
2020-09-08 10:55:00,8.32,8.34,8.31,8.32,204940.0,3.3387,3.3467,3.3347,3.3387,204940.0
2020-09-08 11:00:00,8.32,8.36,8.31,8.35,169952.0,3.3387,3.3548,3.3347,3.3508,169952.0
2020-09-08 11:05:00,8.35,8.36,8.34,8.36,161948.0,3.3508,3.3548,3.3467,3.3548,161948.0
2020-09-08 11:10:00,8.37,8.38,8.36,8.38,121778.0,3.3588,3.3628,3.3548,3.3628,121778.0
2020-09-08 11:15:00,8.37,8.41,8.37,8.4,147709.0,3.3588,3.3748,3.3588,3.3708,147709.0
2020-09-08 11:20:00,8.41,8.42,8.38,8.38,215213.0,3.3748,3.3788,3.3628,3.3628,215213.0
2020-09-08 11:25:00,8.39,8.4,8.37,8.39,238612.0,3.3668,3.3708,3.3588,3.3668,238612.0
2020-09-08 11:30:00,8.39,8.42,8.38,8.42,300525.0,3.3668,3.3788,3.3628,3.3788,300525.0
2020-09-08 11:35:00,8.42,8.42,8.4,8.42,302596.0,3.3788,3.3788,3.3708,3.3788,302596.0
2020-09-08 11:40:00,8.42,8.42,8.4,8.42,195069.0,3.3788,3.3788,3.3708,3.3788,195069.0
2020-09-08 11:45:00,8.42,8.42,8.4,8.42,200448.0,3.3788,3.3788,3.3708,3.3788,200448.0
2020-09-08 11:50:00,8.42,8.42,8.37,8.38,379600.0,3.3788,3.3788,3.3588,3.3628,379600.0
2020-09-08 11:55:00,8.38,8.4,8.37,8.38,165924.0,3.3628,3.3708,3.3588,3.3628,165924.0
2020-09-08 12:00:00,8.38,8.4,8.37,8.4,62703.0,3.3628,3.3708,3.3588,3.3708,62703.0
2020-09-08 12:05:00,8.39,8.41,8.38,8.39,148181.0,3.3668,3.3748,3.3628,3.3668,148181.0
2020-09-08 12:10:00,8.39,8.4,8.39,8.39,72418.0,3.3668,3.3708,3.3668,3.3668,72418.0
2020-09-08 12:15:00,8.39,8.42,8.39,8.41,133912.0,3.3668,3.3788,3.3668,3.3748,133912.0
2020-09-08 12:20:00,8.41,8.44,8.4,8.44,444560.0,3.3748,3.3869,3.3708,3.3869,444560.0
2020-09-08 12:25:00,8.44,8.45,8.41,8.43,129053.0,3.3869,3.3909,3.3748,3.3829,129053.0
2020-09-08 12:30:00,8.42,8.44,8.41,8.43,118476.0,3.3788,3.3869,3.3748,3.3829,118476.0
2020-09-08 12:35:00,8.42,8.43,8.42,8.42,15843.0,3.3788,3.3829,3.3788,3.3788,15843.0
2020-09-08 12:40:00,8.42,8.43,8.42,8.42,33265.0,3.3788,3.3829,3.3788,3.3788,33265.0
2020-09-08 12:45:00,8.42,8.45,8.42,8.44,126653.0,3.3788,3.3909,3.3788,3.3869,126653.0
2020-09-08 12:50:00,8.44,8.45,8.43,8.45,34233.0,3.3869,3.3909,3.3829,3.3909,34233.0
2020-09-08 12:55:00,8.45,8.45,8.44,8.45,33890.0,3.3909,3.3909,3.3869,3.3909,33890.0
2020-09-08 13:00:00,8.45,8.45,8.42,8.44,119813.0,3.3909,3.3909,3.3788,3.3869,119813.0
2020-09-08 13:05:00,8.44,8.44,8.42,8.42,99218.0,3.3869,3.3869,3.3788,3.3788,99218.0
2020-09-08 13:10:00,8.42,8.44,8.41,8.44,85945.0,3.3788,3.3869,3.3748,3.3869,85945.0
2020-09-08 13:15:00,8.44,8.44,8.43,8.44,85076.0,3.3869,3.3869,3.3829,3.3869,85076.0
2020-09-08 13:20:00,8.44,8.44,8.43,8.44,89240.0,3.3869,3.3869,3.3829,3.3869,89240.0
2020-09-08 13:25:00,8.44,8.45,8.43,8.45,35316.0,3.3869,3.3909,3.3829,3.3909,35316.0
2020-09-08 13:30:00,8.44,8.45,8.43,8.45,175514.0,3.3869,3.3909,3.3829,3.3909,175514.0
2020-09-08 13:35:00,8.45,8.46,8.44,8.44,177036.0,3.3909,3.3949,3.3869,3.3869,177036.0
2020-09-08 13:40:00,8.44,8.45,8.44,8.44,33985.0,3.3869,3.3909,3.3869,3.3869,33985.0
2020-09-08 13:45:00,8.45,8.47,8.44,8.46,333717.0,3.3909,3.3989,3.3869,3.3949,333717.0
2020-09-08 13:50:00,8.46,8.48,8.46,8.46,75909.0,3.3949,3.4029,3.3949,3.3949,75909.0
2020-09-08 13:55:00,8.46,8.47,8.44,8.45,121413.0,3.3949,3.3989,3.3869,3.3909,121413.0
2020-09-08 14:00:00,8.45,8.46,8.43,8.43,35886.0,3.3909,3.3949,3.3829,3.3829,35886.0
2020-09-08 14:05:00,8.44,8.44,8.42,8.44,81881.0,3.3869,3.3869,3.3788,3.3869,81881.0
2020-09-08 14:10:00,8.44,8.44,8.42,8.42,125387.0,3.3869,3.3869,3.3788,3.3788,125387.0
2020-09-08 14:15:00,8.42,8.43,8.41,8.42,185016.0,3.3788,3.3829,3.3748,3.3788,185016.0
2020-09-08 14:20:00,8.43,8.43,8.41,8.42,178054.0,3.3829,3.3829,3.3748,3.3788,178054.0
2020-09-08 14:25:00,8.42,8.42,8.41,8.42,117934.0,3.3788,3.3788,3.3748,3.3788,117934.0
2020-09-08 14:30:00,8.41,8.42,8.4,8.41,100239.0,3.3748,3.3788,3.3708,3.3748,100239.0
2020-09-08 14:35:00,8.41,8.41,8.37,8.38,120291.0,3.3748,3.3748,3.3588,3.3628,120291.0
2020-09-08 14:40:00,8.38,8.38,8.34,8.35,148141.0,3.3628,3.3628,3.3467,3.3508,148141.0
2020-09-08 14:45:00,8.35,8.37,8.34,8.37,229520.0,3.3508,3.3588,3.3467,3.3588,229520.0
2020-09-08 14:50:00,8.37,8.37,8.34,8.36,208362.0,3.3588,3.3588,3.3467,3.3548,208362.0
2020-09-08 14:55:00,8.36,8.39,8.36,8.38,92736.0,3.3548,3.3668,3.3548,3.3628,92736.0
2020-09-08 15:00:00,8.38,8.38,8.34,8.35,345633.0,3.3628,3.3628,3.3467,3.3508,345633.0
2020-09-08 15:05:00,8.35,8.37,8.34,8.37,166101.0,3.3508,3.3588,3.3467,3.3588,166101.0
2020-09-08 15:10:00,8.37,8.38,8.36,8.38,155246.0,3.3588,3.3628,3.3548,3.3628,155246.0
2020-09-08 15:15:00,8.37,8.39,8.36,8.38,71721.0,3.3588,3.3668,3.3548,3.3628,71721.0
2020-09-08 15:20:00,8.38,8.4,8.37,8.38,282243.0,3.3628,3.3708,3.3588,3.3628,282243.0
2020-09-08 15:25:00,8.38,8.41,8.38,8.41,201818.0,3.3628,3.3748,3.3628,3.3748,201818.0
2020-09-08 15:30:00,8.4,8.42,8.39,8.39,277747.0,3.3708,3.3788,3.3668,3.3668,277747.0
2020-09-08 15:35:00,8.39,8.41,8.39,8.39,329841.0,3.3668,3.3748,3.3668,3.3668,329841.0
2020-09-08 15:40:00,8.4,8.4,8.39,8.4,69428.0,3.3708,3.3708,3.3668,3.3708,69428.0
2020-09-08 15:45:00,8.39,8.4,8.39,8.4,447451.0,3.3668,3.3708,3.3668,3.3708,447451.0
2020-09-08 15:50:00,8.39,8.4,8.38,8.38,484712.0,3.3668,3.3708,3.3628,3.3628,484712.0
2020-09-08 15:55:00,8.38,8.4,8.38,8.39,762824.0,3.3628,3.3708,3.3628,3.3668,762824.0
2020-09-09 09:30:00,8.64,8.65,8.59,8.64,730530.0,3.4671,3.4711,3.4471,3.4671,730530.0
2020-09-09 09:35:00,8.64,8.68,8.61,8.61,299291.0,3.4671,3.4832,3.4551,3.4551,299291.0
2020-09-09 09:40:00,8.61,8.64,8.58,8.59,271787.0,3.4551,3.4671,3.443,3.4471,271787.0
2020-09-09 09:45:00,8.59,8.62,8.58,8.59,277403.0,3.4471,3.4591,3.443,3.4471,277403.0
2020-09-09 09:50:00,8.59,8.64,8.59,8.62,450810.0,3.4471,3.4671,3.4471,3.4591,450810.0
2020-09-09 09:55:00,8.62,8.63,8.58,8.63,120025.0,3.4591,3.4631,3.443,3.4631,120025.0
2020-09-09 10:00:00,8.63,8.65,8.61,8.62,263197.0,3.4631,3.4711,3.4551,3.4591,263197.0
2020-09-09 10:05:00,8.62,8.63,8.59,8.6,217902.0,3.4591,3.4631,3.4471,3.4511,217902.0
2020-09-09 10:10:00,8.61,8.62,8.58,8.59,96766.0,3.4551,3.4591,3.443,3.4471,96766.0
2020-09-09 10:15:00,8.59,8.61,8.59,8.6,128900.0,3.4471,3.4551,3.4471,3.4511,128900.0
2020-09-09 10:20:00,8.6,8.61,8.59,8.61,250406.0,3.4511,3.4551,3.4471,3.4551,250406.0
2020-09-09 10:25:00,8.61,8.62,8.59,8.62,241025.0,3.4551,3.4591,3.4471,3.4591,241025.0
2020-09-09 10:30:00,8.61,8.63,8.6,8.62,143994.0,3.4551,3.4631,3.4511,3.4591,143994.0
2020-09-09 10:35:00,8.62,8.62,8.58,8.6,218639.0,3.4591,3.4591,3.443,3.4511,218639.0
2020-09-09 10:40:00,8.59,8.6,8.58,8.59,29566.0,3.4471,3.4511,3.443,3.4471,29566.0
2020-09-09 10:45:00,8.59,8.6,8.58,8.59,84320.0,3.4471,3.4511,3.443,3.4471,84320.0
2020-09-09 10:50:00,8.59,8.61,8.58,8.59,148290.0,3.4471,3.4551,3.443,3.4471,148290.0
2020-09-09 10:55:00,8.59,8.61,8.58,8.6,299762.0,3.4471,3.4551,3.443,3.4511,299762.0
2020-09-09 11:00:00,8.6,8.65,8.6,8.65,161717.0,3.4511,3.4711,3.4511,3.4711,161717.0
2020-09-09 11:05:00,8.65,8.65,8.62,8.63,111446.0,3.4711,3.4711,3.4591,3.4631,111446.0
2020-09-09 11:10:00,8.63,8.65,8.63,8.64,82995.0,3.4631,3.4711,3.4631,3.4671,82995.0
2020-09-09 11:15:00,8.64,8.65,8.64,8.64,59666.0,3.4671,3.4711,3.4671,3.4671,59666.0
2020-09-09 11:20:00,8.64,8.66,8.64,8.64,366123.0,3.4671,3.4752,3.4671,3.4671,366123.0
2020-09-09 11:25:00,8.64,8.67,8.64,8.66,305957.0,3.4671,3.4792,3.4671,3.4752,305957.0
2020-09-09 11:30:00,8.66,8.67,8.64,8.66,151607.0,3.4752,3.4792,3.4671,3.4752,151607.0
2020-09-09 11:35:00,8.66,8.67,8.65,8.66,173519.0,3.4752,3.4792,3.4711,3.4752,173519.0
2020-09-09 11:40:00,8.65,8.66,8.62,8.63,242503.0,3.4711,3.4752,3.4591,3.4631,242503.0
2020-09-09 11:45:00,8.63,8.64,8.62,8.63,227929.0,3.4631,3.4671,3.4591,3.4631,227929.0
2020-09-09 11:50:00,8.64,8.65,8.63,8.65,154973.0,3.4671,3.4711,3.4631,3.4711,154973.0
2020-09-09 11:55:00,8.65,8.66,8.64,8.66,319956.0,3.4711,3.4752,3.4671,3.4752,319956.0
2020-09-09 12:00:00,8.66,8.66,8.65,8.66,85454.0,3.4752,3.4752,3.4711,3.4752,85454.0
2020-09-09 12:05:00,8.65,8.66,8.65,8.66,83362.0,3.4711,3.4752,3.4711,3.4752,83362.0
2020-09-09 12:10:00,8.66,8.67,8.65,8.66,185910.0,3.4752,3.4792,3.4711,3.4752,185910.0
2020-09-09 12:15:00,8.65,8.67,8.65,8.66,180536.0,3.4711,3.4792,3.4711,3.4752,180536.0
2020-09-09 12:20:00,8.66,8.66,8.65,8.65,41644.0,3.4752,3.4752,3.4711,3.4711,41644.0
2020-09-09 12:25:00,8.66,8.66,8.64,8.65,182869.0,3.4752,3.4752,3.4671,3.4711,182869.0
2020-09-09 12:30:00,8.66,8.68,8.65,8.67,145975.0,3.4752,3.4832,3.4711,3.4792,145975.0
2020-09-09 12:35:00,8.66,8.67,8.66,8.66,8833.0,3.4752,3.4792,3.4752,3.4752,8833.0
2020-09-09 12:40:00,8.66,8.67,8.65,8.65,77408.0,3.4752,3.4792,3.4711,3.4711,77408.0
2020-09-09 12:45:00,8.66,8.66,8.64,8.64,183164.0,3.4752,3.4752,3.4671,3.4671,183164.0
2020-09-09 12:50:00,8.64,8.65,8.64,8.64,40404.0,3.4671,3.4711,3.4671,3.4671,40404.0
2020-09-09 12:55:00,8.64,8.65,8.63,8.63,143782.0,3.4671,3.4711,3.4631,3.4631,143782.0
2020-09-09 13:00:00,8.63,8.65,8.63,8.65,119584.0,3.4631,3.4711,3.4631,3.4711,119584.0
2020-09-09 13:05:00,8.64,8.66,8.64,8.66,61782.0,3.4671,3.4752,3.4671,3.4752,61782.0
2020-09-09 13:10:00,8.66,8.66,8.65,8.65,13855.0,3.4752,3.4752,3.4711,3.4711,13855.0
2020-09-09 13:15:00,8.65,8.66,8.65,8.65,16085.0,3.4711,3.4752,3.4711,3.4711,16085.0
2020-09-09 13:20:00,8.66,8.68,8.65,8.68,80722.0,3.4752,3.4832,3.4711,3.4832,80722.0
2020-09-09 13:25:00,8.68,8.69,8.66,8.67,134912.0,3.4832,3.4872,3.4752,3.4792,134912.0
2020-09-09 13:30:00,8.67,8.68,8.66,8.68,189718.0,3.4792,3.4832,3.4752,3.4832,189718.0
2020-09-09 13:35:00,8.68,8.7,8.67,8.69,136740.0,3.4832,3.4912,3.4792,3.4872,136740.0
2020-09-09 13:40:00,8.69,8.69,8.66,8.67,246839.0,3.4872,3.4872,3.4752,3.4792,246839.0
2020-09-09 13:45:00,8.66,8.68,8.65,8.67,160145.0,3.4752,3.4832,3.4711,3.4792,160145.0
2020-09-09 13:50:00,8.66,8.68,8.66,8.66,86061.0,3.4752,3.4832,3.4752,3.4752,86061.0
2020-09-09 13:55:00,8.66,8.68,8.66,8.67,67452.0,3.4752,3.4832,3.4752,3.4792,67452.0
2020-09-09 14:00:00,8.68,8.68,8.65,8.66,72905.0,3.4832,3.4832,3.4711,3.4752,72905.0
2020-09-09 14:05:00,8.65,8.67,8.65,8.66,38577.0,3.4711,3.4792,3.4711,3.4752,38577.0
2020-09-09 14:10:00,8.66,8.66,8.65,8.66,101452.0,3.4752,3.4752,3.4711,3.4752,101452.0
2020-09-09 14:15:00,8.66,8.66,8.65,8.65,39670.0,3.4752,3.4752,3.4711,3.4711,39670.0
2020-09-09 14:20:00,8.65,8.66,8.64,8.65,240884.0,3.4711,3.4752,3.4671,3.4711,240884.0
2020-09-09 14:25:00,8.66,8.67,8.65,8.67,68224.0,3.4752,3.4792,3.4711,3.4792,68224.0
2020-09-09 14:30:00,8.67,8.69,8.67,8.68,202707.0,3.4792,3.4872,3.4792,3.4832,202707.0
2020-09-09 14:35:00,8.68,8.69,8.65,8.67,88486.0,3.4832,3.4872,3.4711,3.4792,88486.0
2020-09-09 14:40:00,8.66,8.67,8.66,8.66,11492.0,3.4752,3.4792,3.4752,3.4752,11492.0
2020-09-09 14:45:00,8.66,8.67,8.66,8.66,32241.0,3.4752,3.4792,3.4752,3.4752,32241.0
2020-09-09 14:50:00,8.67,8.7,8.66,8.69,348328.0,3.4792,3.4912,3.4752,3.4872,348328.0
2020-09-09 14:55:00,8.7,8.7,8.68,8.7,95183.0,3.4912,3.4912,3.4832,3.4912,95183.0
2020-09-09 15:00:00,8.69,8.71,8.69,8.69,189594.0,3.4872,3.4952,3.4872,3.4872,189594.0
2020-09-09 15:05:00,8.69,8.7,8.69,8.7,20982.0,3.4872,3.4912,3.4872,3.4912,20982.0
2020-09-09 15:10:00,8.69,8.7,8.68,8.7,125004.0,3.4872,3.4912,3.4832,3.4912,125004.0
2020-09-09 15:15:00,8.7,8.73,8.69,8.72,222991.0,3.4912,3.5032,3.4872,3.4992,222991.0
2020-09-09 15:20:00,8.72,8.73,8.71,8.71,60848.0,3.4992,3.5032,3.4952,3.4952,60848.0
2020-09-09 15:25:00,8.71,8.72,8.7,8.71,146702.0,3.4952,3.4992,3.4912,3.4952,146702.0
2020-09-09 15:30:00,8.72,8.73,8.7,8.71,370165.0,3.4992,3.5032,3.4912,3.4952,370165.0
2020-09-09 15:35:00,8.71,8.72,8.7,8.71,357234.0,3.4952,3.4992,3.4912,3.4952,357234.0
2020-09-09 15:40:00,8.71,8.71,8.69,8.7,120516.0,3.4952,3.4952,3.4872,3.4912,120516.0
2020-09-09 15:45:00,8.69,8.7,8.68,8.69,210304.0,3.4872,3.4912,3.4832,3.4872,210304.0
2020-09-09 15:50:00,8.69,8.7,8.68,8.69,304000.0,3.4872,3.4912,3.4832,3.4872,304000.0
2020-09-09 15:55:00,8.69,8.69,8.65,8.66,883307.0,3.4872,3.4872,3.4711,3.4752,883307.0
2020-09-10 09:30:00,8.61,8.64,8.58,8.62,529516.0,3.4551,3.4671,3.443,3.4591,529516.0
2020-09-10 09:35:00,8.62,8.63,8.56,8.57,287431.0,3.4591,3.4631,3.435,3.439,287431.0
2020-09-10 09:40:00,8.57,8.62,8.56,8.62,247643.0,3.439,3.4591,3.435,3.4591,247643.0
2020-09-10 09:45:00,8.62,8.64,8.58,8.61,378228.0,3.4591,3.4671,3.443,3.4551,378228.0
2020-09-10 09:50:00,8.61,8.63,8.6,8.6,414187.0,3.4551,3.4631,3.4511,3.4511,414187.0
2020-09-10 09:55:00,8.6,8.61,8.57,8.58,224630.0,3.4511,3.4551,3.439,3.443,224630.0
2020-09-10 10:00:00,8.58,8.62,8.57,8.62,114320.0,3.443,3.4591,3.439,3.4591,114320.0
2020-09-10 10:05:00,8.62,8.63,8.58,8.59,310512.0,3.4591,3.4631,3.443,3.4471,310512.0
2020-09-10 10:10:00,8.6,8.64,8.59,8.63,218833.0,3.4511,3.4671,3.4471,3.4631,218833.0
2020-09-10 10:15:00,8.63,8.63,8.61,8.62,95779.0,3.4631,3.4631,3.4551,3.4591,95779.0
2020-09-10 10:20:00,8.62,8.62,8.59,8.6,203174.0,3.4591,3.4591,3.4471,3.4511,203174.0
2020-09-10 10:25:00,8.59,8.6,8.58,8.59,254004.0,3.4471,3.4511,3.443,3.4471,254004.0
2020-09-10 10:30:00,8.59,8.61,8.58,8.59,129410.0,3.4471,3.4551,3.443,3.4471,129410.0
2020-09-10 10:35:00,8.59,8.6,8.57,8.58,244418.0,3.4471,3.4511,3.439,3.443,244418.0
2020-09-10 10:40:00,8.57,8.59,8.55,8.55,216995.0,3.439,3.4471,3.431,3.431,216995.0
2020-09-10 10:45:00,8.55,8.56,8.53,8.56,257653.0,3.431,3.435,3.423,3.435,257653.0
2020-09-10 10:50:00,8.55,8.57,8.55,8.56,113985.0,3.431,3.439,3.431,3.435,113985.0
2020-09-10 10:55:00,8.56,8.57,8.54,8.54,238345.0,3.435,3.439,3.427,3.427,238345.0
2020-09-10 11:00:00,8.54,8.56,8.52,8.54,105313.0,3.427,3.435,3.419,3.427,105313.0
2020-09-10 11:05:00,8.54,8.55,8.52,8.54,256048.0,3.427,3.431,3.419,3.427,256048.0
2020-09-10 11:10:00,8.54,8.56,8.52,8.54,68578.0,3.427,3.435,3.419,3.427,68578.0
2020-09-10 11:15:00,8.54,8.54,8.5,8.53,228555.0,3.427,3.427,3.4109,3.423,228555.0
2020-09-10 11:20:00,8.53,8.56,8.53,8.54,198888.0,3.423,3.435,3.423,3.427,198888.0
2020-09-10 11:25:00,8.54,8.55,8.53,8.55,133017.0,3.427,3.431,3.423,3.431,133017.0
2020-09-10 11:30:00,8.54,8.55,8.51,8.52,169463.0,3.427,3.431,3.415,3.419,169463.0
2020-09-10 11:35:00,8.51,8.53,8.51,8.52,139141.0,3.415,3.423,3.415,3.419,139141.0
2020-09-10 11:40:00,8.52,8.54,8.51,8.53,110302.0,3.419,3.427,3.415,3.423,110302.0
2020-09-10 11:45:00,8.53,8.54,8.52,8.54,133395.0,3.423,3.427,3.419,3.427,133395.0
2020-09-10 11:50:00,8.54,8.55,8.51,8.52,171445.0,3.427,3.431,3.415,3.419,171445.0
2020-09-10 11:55:00,8.51,8.52,8.5,8.51,109960.0,3.415,3.419,3.4109,3.415,109960.0
2020-09-10 12:00:00,8.51,8.54,8.5,8.52,222178.0,3.415,3.427,3.4109,3.419,222178.0
2020-09-10 12:05:00,8.52,8.54,8.51,8.51,219453.0,3.419,3.427,3.415,3.415,219453.0
2020-09-10 12:10:00,8.51,8.54,8.51,8.53,191219.0,3.415,3.427,3.415,3.423,191219.0
2020-09-10 12:15:00,8.53,8.54,8.51,8.52,170670.0,3.423,3.427,3.415,3.419,170670.0
2020-09-10 12:20:00,8.53,8.53,8.51,8.51,90851.0,3.423,3.423,3.415,3.415,90851.0
2020-09-10 12:25:00,8.51,8.52,8.5,8.52,62747.0,3.415,3.419,3.4109,3.419,62747.0
2020-09-10 12:30:00,8.52,8.54,8.51,8.52,237416.0,3.419,3.427,3.415,3.419,237416.0
2020-09-10 12:35:00,8.51,8.52,8.49,8.5,170471.0,3.415,3.419,3.4069,3.4109,170471.0
2020-09-10 12:40:00,8.51,8.52,8.5,8.51,103677.0,3.415,3.419,3.4109,3.415,103677.0
2020-09-10 12:45:00,8.51,8.52,8.48,8.49,167916.0,3.415,3.419,3.4029,3.4069,167916.0
2020-09-10 12:50:00,8.49,8.49,8.48,8.48,43718.0,3.4069,3.4069,3.4029,3.4029,43718.0
2020-09-10 12:55:00,8.49,8.49,8.46,8.48,306660.0,3.4069,3.4069,3.3949,3.4029,306660.0
2020-09-10 13:00:00,8.49,8.51,8.48,8.5,154806.0,3.4069,3.415,3.4029,3.4109,154806.0
2020-09-10 13:05:00,8.5,8.5,8.48,8.5,99070.0,3.4109,3.4109,3.4029,3.4109,99070.0
2020-09-10 13:10:00,8.5,8.51,8.49,8.5,99651.0,3.4109,3.415,3.4069,3.4109,99651.0
2020-09-10 13:15:00,8.49,8.5,8.48,8.5,169049.0,3.4069,3.4109,3.4029,3.4109,169049.0
2020-09-10 13:20:00,8.49,8.5,8.47,8.47,151631.0,3.4069,3.4109,3.3989,3.3989,151631.0
2020-09-10 13:25:00,8.47,8.49,8.46,8.49,266754.0,3.3989,3.4069,3.3949,3.4069,266754.0
2020-09-10 13:30:00,8.49,8.5,8.48,8.48,223360.0,3.4069,3.4109,3.4029,3.4029,223360.0
2020-09-10 13:35:00,8.49,8.5,8.47,8.48,173482.0,3.4069,3.4109,3.3989,3.4029,173482.0
2020-09-10 13:40:00,8.47,8.48,8.46,8.47,224548.0,3.3989,3.4029,3.3949,3.3989,224548.0
2020-09-10 13:45:00,8.47,8.48,8.46,8.46,168969.0,3.3989,3.4029,3.3949,3.3949,168969.0
2020-09-10 13:50:00,8.47,8.48,8.46,8.46,118320.0,3.3989,3.4029,3.3949,3.3949,118320.0
2020-09-10 13:55:00,8.47,8.48,8.46,8.47,174033.0,3.3989,3.4029,3.3949,3.3989,174033.0
2020-09-10 14:00:00,8.48,8.5,8.47,8.49,204946.0,3.4029,3.4109,3.3989,3.4069,204946.0
2020-09-10 14:05:00,8.49,8.5,8.48,8.48,101777.0,3.4069,3.4109,3.4029,3.4029,101777.0
2020-09-10 14:10:00,8.49,8.49,8.46,8.46,243413.0,3.4069,3.4069,3.3949,3.3949,243413.0
2020-09-10 14:15:00,8.46,8.47,8.44,8.45,730848.0,3.3949,3.3989,3.3869,3.3909,730848.0
2020-09-10 14:20:00,8.45,8.46,8.41,8.42,907468.0,3.3909,3.3949,3.3748,3.3788,907468.0
2020-09-10 14:25:00,8.41,8.44,8.4,8.41,624976.0,3.3748,3.3869,3.3708,3.3748,624976.0
2020-09-10 14:30:00,8.4,8.43,8.4,8.41,505432.0,3.3708,3.3829,3.3708,3.3748,505432.0
2020-09-10 14:35:00,8.41,8.42,8.4,8.41,362206.0,3.3748,3.3788,3.3708,3.3748,362206.0
2020-09-10 14:40:00,8.4,8.41,8.38,8.39,292938.0,3.3708,3.3748,3.3628,3.3668,292938.0
2020-09-10 14:45:00,8.39,8.42,8.38,8.41,549689.0,3.3668,3.3788,3.3628,3.3748,549689.0
2020-09-10 14:50:00,8.41,8.42,8.39,8.41,248550.0,3.3748,3.3788,3.3668,3.3748,248550.0
2020-09-10 14:55:00,8.41,8.42,8.4,8.41,429576.0,3.3748,3.3788,3.3708,3.3748,429576.0
2020-09-10 15:00:00,8.4,8.42,8.4,8.4,332270.0,3.3708,3.3788,3.3708,3.3708,332270.0
2020-09-10 15:05:00,8.4,8.42,8.38,8.38,303400.0,3.3708,3.3788,3.3628,3.3628,303400.0
2020-09-10 15:10:00,8.38,8.4,8.37,8.39,139741.0,3.3628,3.3708,3.3588,3.3668,139741.0
2020-09-10 15:15:00,8.39,8.39,8.36,8.37,440639.0,3.3668,3.3668,3.3548,3.3588,440639.0
2020-09-10 15:20:00,8.37,8.38,8.35,8.36,362527.0,3.3588,3.3628,3.3508,3.3548,362527.0
2020-09-10 15:25:00,8.36,8.37,8.35,8.36,333479.0,3.3548,3.3588,3.3508,3.3548,333479.0
2020-09-10 15:30:00,8.36,8.36,8.34,8.35,329844.0,3.3548,3.3548,3.3467,3.3508,329844.0
2020-09-10 15:35:00,8.35,8.36,8.33,8.35,692375.0,3.3508,3.3548,3.3427,3.3508,692375.0
2020-09-10 15:40:00,8.36,8.38,8.35,8.37,368081.0,3.3548,3.3628,3.3508,3.3588,368081.0
2020-09-10 15:45:00,8.38,8.38,8.35,8.35,482849.0,3.3628,3.3628,3.3508,3.3508,482849.0
2020-09-10 15:50:00,8.36,8.36,8.33,8.35,857597.0,3.3548,3.3548,3.3427,3.3508,857597.0
2020-09-10 15:55:00,8.34,8.35,8.33,8.35,1016549.0,3.3467,3.3508,3.3427,3.3508,1016549.0
2020-09-11 09:30:00,8.36,8.37,8.31,8.31,837913.0,3.3548,3.3588,3.3347,3.3347,837913.0
2020-09-11 09:35:00,8.31,8.33,8.28,8.32,728524.0,3.3347,3.3427,3.3227,3.3387,728524.0
2020-09-11 09:40:00,8.32,8.35,8.31,8.34,366757.0,3.3387,3.3508,3.3347,3.3467,366757.0
2020-09-11 09:45:00,8.33,8.36,8.32,8.36,339185.0,3.3427,3.3548,3.3387,3.3548,339185.0
2020-09-11 09:50:00,8.35,8.37,8.33,8.35,383612.0,3.3508,3.3588,3.3427,3.3508,383612.0
2020-09-11 09:55:00,8.35,8.35,8.28,8.29,356444.0,3.3508,3.3508,3.3227,3.3267,356444.0
2020-09-11 10:00:00,8.28,8.3,8.27,8.29,339602.0,3.3227,3.3307,3.3186,3.3267,339602.0
2020-09-11 10:05:00,8.28,8.32,8.27,8.28,283662.0,3.3227,3.3387,3.3186,3.3227,283662.0
2020-09-11 10:10:00,8.28,8.28,8.25,8.28,284566.0,3.3227,3.3227,3.3106,3.3227,284566.0
2020-09-11 10:15:00,8.28,8.29,8.25,8.26,346097.0,3.3227,3.3267,3.3106,3.3146,346097.0
2020-09-11 10:20:00,8.26,8.32,8.26,8.3,319526.0,3.3146,3.3387,3.3146,3.3307,319526.0
2020-09-11 10:25:00,8.31,8.32,8.28,8.3,284641.0,3.3347,3.3387,3.3227,3.3307,284641.0
2020-09-11 10:30:00,8.3,8.32,8.27,8.28,250433.0,3.3307,3.3387,3.3186,3.3227,250433.0
2020-09-11 10:35:00,8.28,8.31,8.27,8.29,475054.0,3.3227,3.3347,3.3186,3.3267,475054.0
2020-09-11 10:40:00,8.29,8.32,8.28,8.32,237491.0,3.3267,3.3387,3.3227,3.3387,237491.0
2020-09-11 10:45:00,8.32,8.32,8.29,8.3,172735.0,3.3387,3.3387,3.3267,3.3307,172735.0
2020-09-11 10:50:00,8.31,8.33,8.3,8.32,465189.0,3.3347,3.3427,3.3307,3.3387,465189.0
2020-09-11 10:55:00,8.32,8.33,8.31,8.32,187460.0,3.3387,3.3427,3.3347,3.3387,187460.0
2020-09-11 11:00:00,8.32,8.37,8.32,8.36,328429.0,3.3387,3.3588,3.3387,3.3548,328429.0
2020-09-11 11:05:00,8.36,8.42,8.35,8.41,635925.0,3.3548,3.3788,3.3508,3.3748,635925.0
2020-09-11 11:10:00,8.41,8.45,8.4,8.43,704031.0,3.3748,3.3909,3.3708,3.3829,704031.0
2020-09-11 11:15:00,8.43,8.44,8.41,8.42,806361.0,3.3829,3.3869,3.3748,3.3788,806361.0
2020-09-11 11:20:00,8.42,8.45,8.4,8.42,449484.0,3.3788,3.3909,3.3708,3.3788,449484.0
2020-09-11 11:25:00,8.41,8.42,8.39,8.42,364797.0,3.3748,3.3788,3.3668,3.3788,364797.0
2020-09-11 11:30:00,8.42,8.42,8.37,8.37,225699.0,3.3788,3.3788,3.3588,3.3588,225699.0
2020-09-11 11:35:00,8.37,8.38,8.36,8.37,186315.0,3.3588,3.3628,3.3548,3.3588,186315.0
2020-09-11 11:40:00,8.37,8.38,8.35,8.36,279604.0,3.3588,3.3628,3.3508,3.3548,279604.0
2020-09-11 11:45:00,8.36,8.38,8.35,8.37,172139.0,3.3548,3.3628,3.3508,3.3588,172139.0
2020-09-11 11:50:00,8.37,8.38,8.33,8.33,415402.0,3.3588,3.3628,3.3427,3.3427,415402.0
2020-09-11 11:55:00,8.33,8.34,8.3,8.31,366533.0,3.3427,3.3467,3.3307,3.3347,366533.0
2020-09-11 12:00:00,8.31,8.34,8.3,8.32,162634.0,3.3347,3.3467,3.3307,3.3387,162634.0
2020-09-11 12:05:00,8.32,8.33,8.31,8.32,203157.0,3.3387,3.3427,3.3347,3.3387,203157.0
2020-09-11 12:10:00,8.31,8.34,8.31,8.33,179252.0,3.3347,3.3467,3.3347,3.3427,179252.0
2020-09-11 12:15:00,8.33,8.34,8.31,8.32,160117.0,3.3427,3.3467,3.3347,3.3387,160117.0
2020-09-11 12:20:00,8.33,8.34,8.32,8.32,110042.0,3.3427,3.3467,3.3387,3.3387,110042.0
2020-09-11 12:25:00,8.32,8.33,8.3,8.32,201368.0,3.3387,3.3427,3.3307,3.3387,201368.0
2020-09-11 12:30:00,8.32,8.32,8.3,8.3,73472.0,3.3387,3.3387,3.3307,3.3307,73472.0
2020-09-11 12:35:00,8.3,8.31,8.28,8.29,307528.0,3.3307,3.3347,3.3227,3.3267,307528.0
2020-09-11 12:40:00,8.29,8.3,8.28,8.28,195080.0,3.3267,3.3307,3.3227,3.3227,195080.0
2020-09-11 12:45:00,8.28,8.3,8.28,8.29,94435.0,3.3227,3.3307,3.3227,3.3267,94435.0
2020-09-11 12:50:00,8.29,8.31,8.29,8.3,194306.0,3.3267,3.3347,3.3267,3.3307,194306.0
2020-09-11 12:55:00,8.3,8.31,8.28,8.29,353593.0,3.3307,3.3347,3.3227,3.3267,353593.0
2020-09-11 13:00:00,8.28,8.3,8.28,8.28,118037.0,3.3227,3.3307,3.3227,3.3227,118037.0
2020-09-11 13:05:00,8.28,8.28,8.24,8.26,339293.0,3.3227,3.3227,3.3066,3.3146,339293.0
2020-09-11 13:10:00,8.27,8.28,8.26,8.27,360831.0,3.3186,3.3227,3.3146,3.3186,360831.0
2020-09-11 13:15:00,8.26,8.28,8.25,8.26,173277.0,3.3146,3.3227,3.3106,3.3146,173277.0
2020-09-11 13:20:00,8.27,8.28,8.25,8.28,442459.0,3.3186,3.3227,3.3106,3.3227,442459.0
2020-09-11 13:25:00,8.28,8.28,8.26,8.26,224509.0,3.3227,3.3227,3.3146,3.3146,224509.0
2020-09-11 13:30:00,8.26,8.26,8.24,8.25,177236.0,3.3146,3.3146,3.3066,3.3106,177236.0
2020-09-11 13:35:00,8.26,8.27,8.25,8.26,214307.0,3.3146,3.3186,3.3106,3.3146,214307.0
2020-09-11 13:40:00,8.26,8.28,8.24,8.24,174316.0,3.3146,3.3227,3.3066,3.3066,174316.0
2020-09-11 13:45:00,8.24,8.26,8.24,8.25,181969.0,3.3066,3.3146,3.3066,3.3106,181969.0
2020-09-11 13:50:00,8.25,8.27,8.24,8.25,131926.0,3.3106,3.3186,3.3066,3.3106,131926.0
2020-09-11 13:55:00,8.25,8.27,8.24,8.26,322409.0,3.3106,3.3186,3.3066,3.3146,322409.0
2020-09-11 14:00:00,8.27,8.27,8.24,8.26,268381.0,3.3186,3.3186,3.3066,3.3146,268381.0
2020-09-11 14:05:00,8.26,8.3,8.26,8.29,410157.0,3.3146,3.3307,3.3146,3.3267,410157.0
2020-09-11 14:10:00,8.29,8.3,8.28,8.29,210631.0,3.3267,3.3307,3.3227,3.3267,210631.0
2020-09-11 14:15:00,8.29,8.3,8.27,8.28,212724.0,3.3267,3.3307,3.3186,3.3227,212724.0
2020-09-11 14:20:00,8.27,8.28,8.25,8.27,379739.0,3.3186,3.3227,3.3106,3.3186,379739.0
2020-09-11 14:25:00,8.27,8.28,8.26,8.26,172982.0,3.3186,3.3227,3.3146,3.3146,172982.0
2020-09-11 14:30:00,8.26,8.29,8.26,8.27,265709.0,3.3146,3.3267,3.3146,3.3186,265709.0
2020-09-11 14:35:00,8.27,8.29,8.26,8.29,283160.0,3.3186,3.3267,3.3146,3.3267,283160.0
2020-09-11 14:40:00,8.28,8.29,8.27,8.28,195519.0,3.3227,3.3267,3.3186,3.3227,195519.0
2020-09-11 14:45:00,8.28,8.28,8.26,8.26,150310.0,3.3227,3.3227,3.3146,3.3146,150310.0
2020-09-11 14:50:00,8.26,8.29,8.26,8.27,93682.0,3.3146,3.3267,3.3146,3.3186,93682.0
2020-09-11 14:55:00,8.27,8.29,8.27,8.28,325955.0,3.3186,3.3267,3.3186,3.3227,325955.0
2020-09-11 15:00:00,8.28,8.29,8.26,8.27,493996.0,3.3227,3.3267,3.3146,3.3186,493996.0
2020-09-11 15:05:00,8.27,8.29,8.27,8.28,267689.0,3.3186,3.3267,3.3186,3.3227,267689.0
2020-09-11 15:10:00,8.28,8.29,8.27,8.29,166874.0,3.3227,3.3267,3.3186,3.3267,166874.0
2020-09-11 15:15:00,8.29,8.31,8.28,8.29,210387.0,3.3267,3.3347,3.3227,3.3267,210387.0
2020-09-11 15:20:00,8.29,8.31,8.29,8.3,332593.0,3.3267,3.3347,3.3267,3.3307,332593.0
2020-09-11 15:25:00,8.3,8.32,8.29,8.31,250551.0,3.3307,3.3387,3.3267,3.3347,250551.0
2020-09-11 15:30:00,8.31,8.32,8.29,8.29,184679.0,3.3347,3.3387,3.3267,3.3267,184679.0
2020-09-11 15:35:00,8.29,8.3,8.26,8.27,328741.0,3.3267,3.3307,3.3146,3.3186,328741.0
2020-09-11 15:40:00,8.27,8.28,8.26,8.27,383044.0,3.3186,3.3227,3.3146,3.3186,383044.0
2020-09-11 15:45:00,8.28,8.29,8.26,8.29,347366.0,3.3227,3.3267,3.3146,3.3267,347366.0
2020-09-11 15:50:00,8.29,8.29,8.27,8.27,805488.0,3.3267,3.3267,3.3186,3.3186,805488.0
2020-09-11 15:55:00,8.27,8.28,8.27,8.28,600328.0,3.3186,3.3227,3.3186,3.3227,600328.0
2020-09-14 09:30:00,8.28,8.29,8.16,8.17,559796.0,3.3227,3.3267,3.2745,3.2785,559796.0
2020-09-14 09:35:00,8.17,8.17,8.1,8.12,743310.0,3.2785,3.2785,3.2504,3.2585,743310.0
2020-09-14 09:40:00,8.12,8.14,8.1,8.11,439712.0,3.2585,3.2665,3.2504,3.2544,439712.0
2020-09-14 09:45:00,8.11,8.14,8.1,8.14,282834.0,3.2544,3.2665,3.2504,3.2665,282834.0
2020-09-14 09:50:00,8.14,8.17,8.13,8.13,379082.0,3.2665,3.2785,3.2625,3.2625,379082.0
2020-09-14 09:55:00,8.14,8.18,8.12,8.15,179343.0,3.2665,3.2825,3.2585,3.2705,179343.0
2020-09-14 10:00:00,8.16,8.17,8.11,8.13,198008.0,3.2745,3.2785,3.2544,3.2625,198008.0
2020-09-14 10:05:00,8.13,8.16,8.12,8.14,176368.0,3.2625,3.2745,3.2585,3.2665,176368.0
2020-09-14 10:10:00,8.14,8.16,8.13,8.13,164203.0,3.2665,3.2745,3.2625,3.2625,164203.0
2020-09-14 10:15:00,8.13,8.16,8.13,8.16,243413.0,3.2625,3.2745,3.2625,3.2745,243413.0
2020-09-14 10:20:00,8.16,8.17,8.15,8.17,98017.0,3.2745,3.2785,3.2705,3.2785,98017.0
2020-09-14 10:25:00,8.17,8.18,8.16,8.17,323453.0,3.2785,3.2825,3.2745,3.2785,323453.0
2020-09-14 10:30:00,8.17,8.19,8.15,8.16,209732.0,3.2785,3.2865,3.2705,3.2745,209732.0
2020-09-14 10:35:00,8.16,8.16,8.13,8.14,153537.0,3.2745,3.2745,3.2625,3.2665,153537.0
2020-09-14 10:40:00,8.13,8.16,8.13,8.14,160259.0,3.2625,3.2745,3.2625,3.2665,160259.0
2020-09-14 10:45:00,8.15,8.16,8.13,8.16,235138.0,3.2705,3.2745,3.2625,3.2745,235138.0
2020-09-14 10:50:00,8.16,8.17,8.13,8.13,301324.0,3.2745,3.2785,3.2625,3.2625,301324.0
2020-09-14 10:55:00,8.13,8.15,8.12,8.15,209729.0,3.2625,3.2705,3.2585,3.2705,209729.0
2020-09-14 11:00:00,8.14,8.16,8.13,8.15,201423.0,3.2665,3.2745,3.2625,3.2705,201423.0
2020-09-14 11:05:00,8.15,8.17,8.15,8.17,244341.0,3.2705,3.2785,3.2705,3.2785,244341.0
2020-09-14 11:10:00,8.17,8.18,8.16,8.18,122356.0,3.2785,3.2825,3.2745,3.2825,122356.0
2020-09-14 11:15:00,8.18,8.18,8.17,8.18,232788.0,3.2825,3.2825,3.2785,3.2825,232788.0
2020-09-14 11:20:00,8.18,8.2,8.17,8.2,123669.0,3.2825,3.2906,3.2785,3.2906,123669.0
2020-09-14 11:25:00,8.2,8.22,8.19,8.2,358369.0,3.2906,3.2986,3.2865,3.2906,358369.0
2020-09-14 11:30:00,8.2,8.22,8.19,8.22,332870.0,3.2906,3.2986,3.2865,3.2986,332870.0
2020-09-14 11:35:00,8.22,8.23,8.2,8.21,448061.0,3.2986,3.3026,3.2906,3.2946,448061.0
2020-09-14 11:40:00,8.21,8.23,8.21,8.21,170532.0,3.2946,3.3026,3.2946,3.2946,170532.0
2020-09-14 11:45:00,8.21,8.22,8.21,8.21,63075.0,3.2946,3.2986,3.2946,3.2946,63075.0
2020-09-14 11:50:00,8.21,8.22,8.19,8.2,456557.0,3.2946,3.2986,3.2865,3.2906,456557.0
2020-09-14 11:55:00,8.2,8.21,8.2,8.21,38600.0,3.2906,3.2946,3.2906,3.2946,38600.0
2020-09-14 12:00:00,8.21,8.23,8.2,8.23,69118.0,3.2946,3.3026,3.2906,3.3026,69118.0
2020-09-14 12:05:00,8.23,8.23,8.22,8.23,16028.0,3.3026,3.3026,3.2986,3.3026,16028.0
2020-09-14 12:10:00,8.23,8.24,8.22,8.23,169588.0,3.3026,3.3066,3.2986,3.3026,169588.0
2020-09-14 12:15:00,8.24,8.26,8.24,8.25,68755.0,3.3066,3.3146,3.3066,3.3106,68755.0
2020-09-14 12:20:00,8.25,8.25,8.23,8.23,103283.0,3.3106,3.3106,3.3026,3.3026,103283.0
2020-09-14 12:25:00,8.24,8.24,8.23,8.24,9112.0,3.3066,3.3066,3.3026,3.3066,9112.0
2020-09-14 12:30:00,8.24,8.24,8.23,8.24,21844.0,3.3066,3.3066,3.3026,3.3066,21844.0
2020-09-14 12:35:00,8.24,8.24,8.23,8.23,54530.0,3.3066,3.3066,3.3026,3.3026,54530.0
2020-09-14 12:40:00,8.23,8.24,8.22,8.22,165376.0,3.3026,3.3066,3.2986,3.2986,165376.0
2020-09-14 12:45:00,8.23,8.23,8.22,8.22,15831.0,3.3026,3.3026,3.2986,3.2986,15831.0
2020-09-14 12:50:00,8.22,8.23,8.22,8.22,128909.0,3.2986,3.3026,3.2986,3.2986,128909.0
2020-09-14 12:55:00,8.22,8.23,8.21,8.22,193366.0,3.2986,3.3026,3.2946,3.2986,193366.0
2020-09-14 13:00:00,8.22,8.24,8.22,8.23,86795.0,3.2986,3.3066,3.2986,3.3026,86795.0
2020-09-14 13:05:00,8.24,8.24,8.21,8.22,149387.0,3.3066,3.3066,3.2946,3.2986,149387.0
2020-09-14 13:10:00,8.22,8.24,8.21,8.24,48572.0,3.2986,3.3066,3.2946,3.3066,48572.0
2020-09-14 13:15:00,8.24,8.25,8.23,8.25,160262.0,3.3066,3.3106,3.3026,3.3106,160262.0
2020-09-14 13:20:00,8.25,8.25,8.24,8.25,102090.0,3.3106,3.3106,3.3066,3.3106,102090.0
2020-09-14 13:25:00,8.25,8.26,8.24,8.26,304263.0,3.3106,3.3146,3.3066,3.3146,304263.0
2020-09-14 13:30:00,8.26,8.27,8.25,8.27,155068.0,3.3146,3.3186,3.3106,3.3186,155068.0
2020-09-14 13:35:00,8.26,8.27,8.25,8.26,150072.0,3.3146,3.3186,3.3106,3.3146,150072.0
2020-09-14 13:40:00,8.26,8.27,8.24,8.24,1386190.0,3.3146,3.3186,3.3066,3.3066,1386190.0
2020-09-14 13:45:00,8.25,8.25,8.23,8.24,183622.0,3.3106,3.3106,3.3026,3.3066,183622.0
2020-09-14 13:50:00,8.24,8.25,8.23,8.24,122699.0,3.3066,3.3106,3.3026,3.3066,122699.0
2020-09-14 13:55:00,8.24,8.25,8.23,8.23,511330.0,3.3066,3.3106,3.3026,3.3026,511330.0
2020-09-14 14:00:00,8.23,8.24,8.22,8.23,148042.0,3.3026,3.3066,3.2986,3.3026,148042.0
2020-09-14 14:05:00,8.24,8.26,8.23,8.26,212174.0,3.3066,3.3146,3.3026,3.3146,212174.0
2020-09-14 14:10:00,8.26,8.27,8.25,8.26,206077.0,3.3146,3.3186,3.3106,3.3146,206077.0
2020-09-14 14:15:00,8.27,8.27,8.25,8.26,113650.0,3.3186,3.3186,3.3106,3.3146,113650.0
2020-09-14 14:20:00,8.26,8.26,8.25,8.26,65444.0,3.3146,3.3146,3.3106,3.3146,65444.0
2020-09-14 14:25:00,8.26,8.26,8.25,8.26,83082.0,3.3146,3.3146,3.3106,3.3146,83082.0
2020-09-14 14:30:00,8.26,8.27,8.25,8.27,160218.0,3.3146,3.3186,3.3106,3.3186,160218.0
2020-09-14 14:35:00,8.27,8.27,8.26,8.27,200797.0,3.3186,3.3186,3.3146,3.3186,200797.0
2020-09-14 14:40:00,8.27,8.28,8.26,8.27,133083.0,3.3186,3.3227,3.3146,3.3186,133083.0
2020-09-14 14:45:00,8.27,8.27,8.26,8.27,25464.0,3.3186,3.3186,3.3146,3.3186,25464.0
2020-09-14 14:50:00,8.27,8.27,8.25,8.25,228516.0,3.3186,3.3186,3.3106,3.3106,228516.0
2020-09-14 14:55:00,8.26,8.27,8.25,8.25,182596.0,3.3146,3.3186,3.3106,3.3106,182596.0
2020-09-14 15:00:00,8.25,8.26,8.25,8.26,30398.0,3.3106,3.3146,3.3106,3.3146,30398.0
2020-09-14 15:05:00,8.26,8.27,8.25,8.26,178342.0,3.3146,3.3186,3.3106,3.3146,178342.0
2020-09-14 15:10:00,8.26,8.27,8.24,8.25,155458.0,3.3146,3.3186,3.3066,3.3106,155458.0
2020-09-14 15:15:00,8.24,8.25,8.22,8.24,308906.0,3.3066,3.3106,3.2986,3.3066,308906.0
2020-09-14 15:20:00,8.24,8.25,8.22,8.23,247572.0,3.3066,3.3106,3.2986,3.3026,247572.0
2020-09-14 15:25:00,8.23,8.25,8.23,8.25,144226.0,3.3026,3.3106,3.3026,3.3106,144226.0
2020-09-14 15:30:00,8.25,8.26,8.23,8.24,422767.0,3.3106,3.3146,3.3026,3.3066,422767.0
2020-09-14 15:35:00,8.24,8.25,8.23,8.25,215923.0,3.3066,3.3106,3.3026,3.3106,215923.0
2020-09-14 15:40:00,8.25,8.27,8.24,8.27,379867.0,3.3106,3.3186,3.3066,3.3186,379867.0
2020-09-14 15:45:00,8.27,8.29,8.26,8.29,1407325.0,3.3186,3.3267,3.3146,3.3267,1407325.0
2020-09-14 15:50:00,8.29,8.3,8.28,8.3,481420.0,3.3267,3.3307,3.3227,3.3307,481420.0
2020-09-14 15:55:00,8.29,8.32,8.27,8.28,1536591.0,3.3267,3.3387,3.3186,3.3227,1536591.0
2020-09-15 09:30:00,8.39,8.42,8.35,8.41,584956.0,3.3668,3.3788,3.3508,3.3748,584956.0
2020-09-15 09:35:00,8.41,8.45,8.4,8.42,574228.0,3.3748,3.3909,3.3708,3.3788,574228.0
2020-09-15 09:40:00,8.42,8.43,8.33,8.34,437965.0,3.3788,3.3829,3.3427,3.3467,437965.0
2020-09-15 09:45:00,8.34,8.34,8.26,8.27,382427.0,3.3467,3.3467,3.3146,3.3186,382427.0
2020-09-15 09:50:00,8.27,8.27,8.22,8.25,241083.0,3.3186,3.3186,3.2986,3.3106,241083.0
2020-09-15 09:55:00,8.25,8.3,8.23,8.24,887683.0,3.3106,3.3307,3.3026,3.3066,887683.0
2020-09-15 10:00:00,8.23,8.26,8.2,8.25,314345.0,3.3026,3.3146,3.2906,3.3106,314345.0
2020-09-15 10:05:00,8.26,8.27,8.23,8.25,421589.0,3.3146,3.3186,3.3026,3.3106,421589.0
2020-09-15 10:10:00,8.25,8.25,8.22,8.24,53242.0,3.3106,3.3106,3.2986,3.3066,53242.0
2020-09-15 10:15:00,8.24,8.27,8.23,8.26,137746.0,3.3066,3.3186,3.3026,3.3146,137746.0
2020-09-15 10:20:00,8.25,8.28,8.25,8.28,137211.0,3.3106,3.3227,3.3106,3.3227,137211.0
2020-09-15 10:25:00,8.28,8.31,8.27,8.31,134919.0,3.3227,3.3347,3.3186,3.3347,134919.0
2020-09-15 10:30:00,8.3,8.33,8.29,8.33,410371.0,3.3307,3.3427,3.3267,3.3427,410371.0
2020-09-15 10:35:00,8.32,8.38,8.32,8.36,136136.0,3.3387,3.3628,3.3387,3.3548,136136.0
2020-09-15 10:40:00,8.36,8.37,8.31,8.32,207112.0,3.3548,3.3588,3.3347,3.3387,207112.0
2020-09-15 10:45:00,8.32,8.36,8.32,8.35,151536.0,3.3387,3.3548,3.3387,3.3508,151536.0
2020-09-15 10:50:00,8.35,8.36,8.33,8.33,302879.0,3.3508,3.3548,3.3427,3.3427,302879.0
2020-09-15 10:55:00,8.34,8.35,8.32,8.35,125842.0,3.3467,3.3508,3.3387,3.3508,125842.0
2020-09-15 11:00:00,8.34,8.35,8.31,8.32,103022.0,3.3467,3.3508,3.3347,3.3387,103022.0
2020-09-15 11:05:00,8.31,8.35,8.28,8.34,231112.0,3.3347,3.3508,3.3227,3.3467,231112.0
2020-09-15 11:10:00,8.34,8.34,8.31,8.33,120249.0,3.3467,3.3467,3.3347,3.3427,120249.0
2020-09-15 11:15:00,8.32,8.33,8.3,8.32,179858.0,3.3387,3.3427,3.3307,3.3387,179858.0
2020-09-15 11:20:00,8.32,8.33,8.31,8.32,148806.0,3.3387,3.3427,3.3347,3.3387,148806.0
2020-09-15 11:25:00,8.31,8.35,8.3,8.35,161613.0,3.3347,3.3508,3.3307,3.3508,161613.0
2020-09-15 11:30:00,8.35,8.39,8.34,8.38,233593.0,3.3508,3.3668,3.3467,3.3628,233593.0
2020-09-15 11:35:00,8.38,8.4,8.37,8.39,228162.0,3.3628,3.3708,3.3588,3.3668,228162.0
2020-09-15 11:40:00,8.39,8.4,8.37,8.39,163803.0,3.3668,3.3708,3.3588,3.3668,163803.0
2020-09-15 11:45:00,8.39,8.39,8.35,8.37,144051.0,3.3668,3.3668,3.3508,3.3588,144051.0
2020-09-15 11:50:00,8.36,8.39,8.36,8.38,149651.0,3.3548,3.3668,3.3548,3.3628,149651.0
2020-09-15 11:55:00,8.38,8.38,8.35,8.36,87177.0,3.3628,3.3628,3.3508,3.3548,87177.0
2020-09-15 12:00:00,8.35,8.37,8.35,8.35,47655.0,3.3508,3.3588,3.3508,3.3508,47655.0
2020-09-15 12:05:00,8.35,8.36,8.34,8.35,133837.0,3.3508,3.3548,3.3467,3.3508,133837.0
2020-09-15 12:10:00,8.35,8.36,8.34,8.36,126257.0,3.3508,3.3548,3.3467,3.3548,126257.0
2020-09-15 12:15:00,8.36,8.37,8.35,8.37,45817.0,3.3548,3.3588,3.3508,3.3588,45817.0
2020-09-15 12:20:00,8.36,8.37,8.35,8.36,67039.0,3.3548,3.3588,3.3508,3.3548,67039.0
2020-09-15 12:25:00,8.36,8.36,8.34,8.35,157417.0,3.3548,3.3548,3.3467,3.3508,157417.0
2020-09-15 12:30:00,8.35,8.36,8.34,8.35,86072.0,3.3508,3.3548,3.3467,3.3508,86072.0
2020-09-15 12:35:00,8.35,8.35,8.33,8.35,219681.0,3.3508,3.3508,3.3427,3.3508,219681.0
2020-09-15 12:40:00,8.35,8.35,8.31,8.32,164171.0,3.3508,3.3508,3.3347,3.3387,164171.0
2020-09-15 12:45:00,8.32,8.33,8.3,8.31,908626.0,3.3387,3.3427,3.3307,3.3347,908626.0
2020-09-15 12:50:00,8.32,8.33,8.3,8.33,131922.0,3.3387,3.3427,3.3307,3.3427,131922.0
2020-09-15 12:55:00,8.33,8.37,8.32,8.37,129768.0,3.3427,3.3588,3.3387,3.3588,129768.0
2020-09-15 13:00:00,8.37,8.37,8.35,8.36,88789.0,3.3588,3.3588,3.3508,3.3548,88789.0
2020-09-15 13:05:00,8.36,8.37,8.35,8.35,87977.0,3.3548,3.3588,3.3508,3.3508,87977.0
2020-09-15 13:10:00,8.35,8.37,8.34,8.37,74347.0,3.3508,3.3588,3.3467,3.3588,74347.0
2020-09-15 13:15:00,8.37,8.38,8.35,8.36,104206.0,3.3588,3.3628,3.3508,3.3548,104206.0
2020-09-15 13:20:00,8.36,8.36,8.34,8.35,219106.0,3.3548,3.3548,3.3467,3.3508,219106.0
2020-09-15 13:25:00,8.35,8.35,8.33,8.35,278820.0,3.3508,3.3508,3.3427,3.3508,278820.0
2020-09-15 13:30:00,8.35,8.35,8.32,8.35,125693.0,3.3508,3.3508,3.3387,3.3508,125693.0
2020-09-15 13:35:00,8.35,8.37,8.35,8.36,165349.0,3.3508,3.3588,3.3508,3.3548,165349.0
2020-09-15 13:40:00,8.37,8.38,8.36,8.37,119198.0,3.3588,3.3628,3.3548,3.3588,119198.0
2020-09-15 13:45:00,8.37,8.37,8.35,8.36,35817.0,3.3588,3.3588,3.3508,3.3548,35817.0
2020-09-15 13:50:00,8.35,8.36,8.34,8.35,110210.0,3.3508,3.3548,3.3467,3.3508,110210.0
2020-09-15 13:55:00,8.35,8.35,8.33,8.34,93714.0,3.3508,3.3508,3.3427,3.3467,93714.0
2020-09-15 14:00:00,8.34,8.34,8.31,8.31,572541.0,3.3467,3.3467,3.3347,3.3347,572541.0
2020-09-15 14:05:00,8.31,8.32,8.29,8.3,191220.0,3.3347,3.3387,3.3267,3.3307,191220.0
2020-09-15 14:10:00,8.3,8.34,8.3,8.34,209038.0,3.3307,3.3467,3.3307,3.3467,209038.0
2020-09-15 14:15:00,8.34,8.34,8.32,8.33,57067.0,3.3467,3.3467,3.3387,3.3427,57067.0
2020-09-15 14:20:00,8.33,8.34,8.32,8.33,149608.0,3.3427,3.3467,3.3387,3.3427,149608.0
2020-09-15 14:25:00,8.33,8.33,8.3,8.3,118729.0,3.3427,3.3427,3.3307,3.3307,118729.0
2020-09-15 14:30:00,8.3,8.31,8.29,8.3,136423.0,3.3307,3.3347,3.3267,3.3307,136423.0
2020-09-15 14:35:00,8.3,8.32,8.29,8.32,132339.0,3.3307,3.3387,3.3267,3.3387,132339.0
2020-09-15 14:40:00,8.32,8.33,8.31,8.33,65026.0,3.3387,3.3427,3.3347,3.3427,65026.0
2020-09-15 14:45:00,8.33,8.33,8.32,8.33,132109.0,3.3427,3.3427,3.3387,3.3427,132109.0
2020-09-15 14:50:00,8.33,8.33,8.31,8.32,204360.0,3.3427,3.3427,3.3347,3.3387,204360.0
2020-09-15 14:55:00,8.32,8.34,8.31,8.34,147264.0,3.3387,3.3467,3.3347,3.3467,147264.0
2020-09-15 15:00:00,8.34,8.34,8.31,8.32,80182.0,3.3467,3.3467,3.3347,3.3387,80182.0
2020-09-15 15:05:00,8.32,8.32,8.3,8.3,34910.0,3.3387,3.3387,3.3307,3.3307,34910.0
2020-09-15 15:10:00,8.3,8.32,8.3,8.3,220925.0,3.3307,3.3387,3.3307,3.3307,220925.0
2020-09-15 15:15:00,8.3,8.32,8.3,8.32,66160.0,3.3307,3.3387,3.3307,3.3387,66160.0
2020-09-15 15:20:00,8.32,8.33,8.3,8.3,78247.0,3.3387,3.3427,3.3307,3.3307,78247.0
2020-09-15 15:25:00,8.31,8.31,8.3,8.3,34871.0,3.3347,3.3347,3.3307,3.3307,34871.0
2020-09-15 15:30:00,8.31,8.31,8.28,8.29,200372.0,3.3347,3.3347,3.3227,3.3267,200372.0
2020-09-15 15:35:00,8.29,8.29,8.26,8.28,778952.0,3.3267,3.3267,3.3146,3.3227,778952.0
2020-09-15 15:40:00,8.28,8.28,8.27,8.27,179190.0,3.3227,3.3227,3.3186,3.3186,179190.0
2020-09-15 15:45:00,8.27,8.28,8.27,8.28,175936.0,3.3186,3.3227,3.3186,3.3227,175936.0
2020-09-15 15:50:00,8.27,8.28,8.26,8.27,607331.0,3.3186,3.3227,3.3146,3.3186,607331.0
2020-09-15 15:55:00,8.27,8.28,8.26,8.27,1017755.0,3.3186,3.3227,3.3146,3.3186,1017755.0
2020-09-16 09:30:00,8.32,8.33,8.25,8.3,591984.0,3.3387,3.3427,3.3106,3.3307,591984.0
2020-09-16 09:35:00,8.29,8.34,8.28,8.29,221356.0,3.3267,3.3467,3.3227,3.3267,221356.0
2020-09-16 09:40:00,8.29,8.3,8.26,8.27,160758.0,3.3267,3.3307,3.3146,3.3186,160758.0
2020-09-16 09:45:00,8.26,8.32,8.25,8.31,228252.0,3.3146,3.3387,3.3106,3.3347,228252.0
2020-09-16 09:50:00,8.3,8.34,8.3,8.34,268297.0,3.3307,3.3467,3.3307,3.3467,268297.0
2020-09-16 09:55:00,8.33,8.35,8.3,8.31,430471.0,3.3427,3.3508,3.3307,3.3347,430471.0
2020-09-16 10:00:00,8.31,8.35,8.31,8.33,384647.0,3.3347,3.3508,3.3347,3.3427,384647.0
2020-09-16 10:05:00,8.33,8.36,8.32,8.35,266762.0,3.3427,3.3548,3.3387,3.3508,266762.0
2020-09-16 10:10:00,8.35,8.37,8.34,8.36,142864.0,3.3508,3.3588,3.3467,3.3548,142864.0
2020-09-16 10:15:00,8.36,8.38,8.34,8.35,141161.0,3.3548,3.3628,3.3467,3.3508,141161.0
2020-09-16 10:20:00,8.35,8.36,8.32,8.34,126324.0,3.3508,3.3548,3.3387,3.3467,126324.0
2020-09-16 10:25:00,8.34,8.35,8.32,8.35,136613.0,3.3467,3.3508,3.3387,3.3508,136613.0
2020-09-16 10:30:00,8.35,8.35,8.33,8.35,114210.0,3.3508,3.3508,3.3427,3.3508,114210.0
2020-09-16 10:35:00,8.35,8.37,8.34,8.37,130508.0,3.3508,3.3588,3.3467,3.3588,130508.0
2020-09-16 10:40:00,8.36,8.37,8.35,8.36,138230.0,3.3548,3.3588,3.3508,3.3548,138230.0
2020-09-16 10:45:00,8.36,8.37,8.35,8.37,85684.0,3.3548,3.3588,3.3508,3.3588,85684.0
2020-09-16 10:50:00,8.37,8.42,8.37,8.4,247759.0,3.3588,3.3788,3.3588,3.3708,247759.0
2020-09-16 10:55:00,8.4,8.41,8.39,8.4,74141.0,3.3708,3.3748,3.3668,3.3708,74141.0
2020-09-16 11:00:00,8.4,8.44,8.4,8.42,161097.0,3.3708,3.3869,3.3708,3.3788,161097.0
2020-09-16 11:05:00,8.42,8.44,8.42,8.43,88461.0,3.3788,3.3869,3.3788,3.3829,88461.0
2020-09-16 11:10:00,8.43,8.44,8.42,8.44,66975.0,3.3829,3.3869,3.3788,3.3869,66975.0
2020-09-16 11:15:00,8.44,8.47,8.44,8.46,133707.0,3.3869,3.3989,3.3869,3.3949,133707.0
2020-09-16 11:20:00,8.47,8.5,8.46,8.49,198077.0,3.3989,3.4109,3.3949,3.4069,198077.0
2020-09-16 11:25:00,8.49,8.49,8.47,8.47,84867.0,3.4069,3.4069,3.3989,3.3989,84867.0
2020-09-16 11:30:00,8.47,8.49,8.47,8.48,79439.0,3.3989,3.4069,3.3989,3.4029,79439.0
2020-09-16 11:35:00,8.49,8.49,8.48,8.48,56421.0,3.4069,3.4069,3.4029,3.4029,56421.0
2020-09-16 11:40:00,8.48,8.48,8.45,8.46,211532.0,3.4029,3.4029,3.3909,3.3949,211532.0
2020-09-16 11:45:00,8.45,8.47,8.45,8.46,53183.0,3.3909,3.3989,3.3909,3.3949,53183.0
2020-09-16 11:50:00,8.46,8.48,8.45,8.47,141395.0,3.3949,3.4029,3.3909,3.3989,141395.0
2020-09-16 11:55:00,8.47,8.48,8.46,8.47,72933.0,3.3989,3.4029,3.3949,3.3989,72933.0
2020-09-16 12:00:00,8.47,8.5,8.47,8.5,162608.0,3.3989,3.4109,3.3989,3.4109,162608.0
2020-09-16 12:05:00,8.5,8.51,8.48,8.5,242348.0,3.4109,3.415,3.4029,3.4109,242348.0
2020-09-16 12:10:00,8.5,8.51,8.49,8.5,33635.0,3.4109,3.415,3.4069,3.4109,33635.0
2020-09-16 12:15:00,8.5,8.5,8.47,8.48,118559.0,3.4109,3.4109,3.3989,3.4029,118559.0
2020-09-16 12:20:00,8.49,8.52,8.49,8.5,162014.0,3.4069,3.419,3.4069,3.4109,162014.0
2020-09-16 12:25:00,8.5,8.52,8.5,8.52,122514.0,3.4109,3.419,3.4109,3.419,122514.0
2020-09-16 12:30:00,8.52,8.52,8.49,8.49,321527.0,3.419,3.419,3.4069,3.4069,321527.0
2020-09-16 12:35:00,8.49,8.5,8.47,8.49,140383.0,3.4069,3.4109,3.3989,3.4069,140383.0
2020-09-16 12:40:00,8.48,8.49,8.46,8.47,250654.0,3.4029,3.4069,3.3949,3.3989,250654.0
2020-09-16 12:45:00,8.47,8.48,8.47,8.48,38756.0,3.3989,3.4029,3.3989,3.4029,38756.0
2020-09-16 12:50:00,8.48,8.49,8.47,8.47,131395.0,3.4029,3.4069,3.3989,3.3989,131395.0
2020-09-16 12:55:00,8.48,8.49,8.47,8.47,250365.0,3.4029,3.4069,3.3989,3.3989,250365.0
2020-09-16 13:00:00,8.47,8.48,8.46,8.46,111327.0,3.3989,3.4029,3.3949,3.3949,111327.0
2020-09-16 13:05:00,8.46,8.47,8.45,8.46,79640.0,3.3949,3.3989,3.3909,3.3949,79640.0
2020-09-16 13:10:00,8.45,8.47,8.45,8.46,62293.0,3.3909,3.3989,3.3909,3.3949,62293.0
2020-09-16 13:15:00,8.46,8.48,8.44,8.47,115981.0,3.3949,3.4029,3.3869,3.3989,115981.0
2020-09-16 13:20:00,8.47,8.48,8.46,8.47,96627.0,3.3989,3.4029,3.3949,3.3989,96627.0
2020-09-16 13:25:00,8.47,8.47,8.45,8.46,135151.0,3.3989,3.3989,3.3909,3.3949,135151.0
2020-09-16 13:30:00,8.46,8.46,8.44,8.46,200089.0,3.3949,3.3949,3.3869,3.3949,200089.0
2020-09-16 13:35:00,8.46,8.46,8.44,8.45,101613.0,3.3949,3.3949,3.3869,3.3909,101613.0
2020-09-16 13:40:00,8.45,8.45,8.43,8.44,106482.0,3.3909,3.3909,3.3829,3.3869,106482.0
2020-09-16 13:45:00,8.44,8.45,8.43,8.44,271958.0,3.3869,3.3909,3.3829,3.3869,271958.0
2020-09-16 13:50:00,8.44,8.45,8.43,8.45,225376.0,3.3869,3.3909,3.3829,3.3909,225376.0
2020-09-16 13:55:00,8.44,8.44,8.43,8.44,122243.0,3.3869,3.3869,3.3829,3.3869,122243.0
2020-09-16 14:00:00,8.44,8.49,8.42,8.46,440026.0,3.3869,3.4069,3.3788,3.3949,440026.0
2020-09-16 14:05:00,8.46,8.47,8.43,8.45,158153.0,3.3949,3.3989,3.3829,3.3909,158153.0
2020-09-16 14:10:00,8.45,8.48,8.44,8.47,210860.0,3.3909,3.4029,3.3869,3.3989,210860.0
2020-09-16 14:15:00,8.47,8.49,8.47,8.47,145057.0,3.3989,3.4069,3.3989,3.3989,145057.0
2020-09-16 14:20:00,8.47,8.48,8.46,8.47,130085.0,3.3989,3.4029,3.3949,3.3989,130085.0
2020-09-16 14:25:00,8.48,8.5,8.47,8.5,218304.0,3.4029,3.4109,3.3989,3.4109,218304.0
2020-09-16 14:30:00,8.5,8.52,8.49,8.51,188871.0,3.4109,3.419,3.4069,3.415,188871.0
2020-09-16 14:35:00,8.51,8.55,8.5,8.55,80809.0,3.415,3.431,3.4109,3.431,80809.0
2020-09-16 14:40:00,8.55,8.55,8.51,8.52,336401.0,3.431,3.431,3.415,3.419,336401.0
2020-09-16 14:45:00,8.51,8.53,8.5,8.52,356005.0,3.415,3.423,3.4109,3.419,356005.0
2020-09-16 14:50:00,8.52,8.53,8.48,8.5,362294.0,3.419,3.423,3.4029,3.4109,362294.0
2020-09-16 14:55:00,8.5,8.52,8.49,8.5,160386.0,3.4109,3.419,3.4069,3.4109,160386.0
2020-09-16 15:00:00,8.5,8.52,8.49,8.52,229223.0,3.4109,3.419,3.4069,3.419,229223.0
2020-09-16 15:05:00,8.52,8.52,8.46,8.47,468423.0,3.419,3.419,3.3949,3.3989,468423.0
2020-09-16 15:10:00,8.47,8.48,8.43,8.45,287696.0,3.3989,3.4029,3.3829,3.3909,287696.0
2020-09-16 15:15:00,8.44,8.47,8.42,8.46,205530.0,3.3869,3.3989,3.3788,3.3949,205530.0
2020-09-16 15:20:00,8.46,8.47,8.44,8.45,587437.0,3.3949,3.3989,3.3869,3.3909,587437.0
2020-09-16 15:25:00,8.45,8.45,8.43,8.44,332415.0,3.3909,3.3909,3.3829,3.3869,332415.0
2020-09-16 15:30:00,8.44,8.44,8.41,8.43,399961.0,3.3869,3.3869,3.3748,3.3829,399961.0
2020-09-16 15:35:00,8.43,8.45,8.4,8.41,211480.0,3.3829,3.3909,3.3708,3.3748,211480.0
2020-09-16 15:40:00,8.41,8.43,8.39,8.43,291416.0,3.3748,3.3829,3.3668,3.3829,291416.0
2020-09-16 15:45:00,8.42,8.45,8.42,8.43,321009.0,3.3788,3.3909,3.3788,3.3829,321009.0
2020-09-16 15:50:00,8.44,8.44,8.41,8.42,271936.0,3.3869,3.3869,3.3748,3.3788,271936.0
2020-09-16 15:55:00,8.42,8.43,8.41,8.42,621319.0,3.3788,3.3829,3.3748,3.3788,621319.0
2020-09-17 09:30:00,8.26,8.28,8.23,8.25,462480.0,3.3146,3.3227,3.3026,3.3106,462480.0
2020-09-17 09:35:00,8.26,8.31,8.24,8.3,322817.0,3.3146,3.3347,3.3066,3.3307,322817.0
2020-09-17 09:40:00,8.3,8.3,8.26,8.29,312137.0,3.3307,3.3307,3.3146,3.3267,312137.0
2020-09-17 09:45:00,8.29,8.3,8.27,8.28,416694.0,3.3267,3.3307,3.3186,3.3227,416694.0
2020-09-17 09:50:00,8.27,8.3,8.27,8.29,756749.0,3.3186,3.3307,3.3186,3.3267,756749.0
2020-09-17 09:55:00,8.29,8.29,8.26,8.27,317859.0,3.3267,3.3267,3.3146,3.3186,317859.0
2020-09-17 10:00:00,8.27,8.29,8.26,8.28,420626.0,3.3186,3.3267,3.3146,3.3227,420626.0
2020-09-17 10:05:00,8.29,8.32,8.27,8.31,1071588.0,3.3267,3.3387,3.3186,3.3347,1071588.0
2020-09-17 10:10:00,8.3,8.34,8.3,8.33,257545.0,3.3307,3.3467,3.3307,3.3427,257545.0
2020-09-17 10:15:00,8.33,8.34,8.32,8.34,103959.0,3.3427,3.3467,3.3387,3.3467,103959.0
2020-09-17 10:20:00,8.34,8.41,8.34,8.38,300724.0,3.3467,3.3748,3.3467,3.3628,300724.0
2020-09-17 10:25:00,8.38,8.4,8.35,8.37,273580.0,3.3628,3.3708,3.3508,3.3588,273580.0
2020-09-17 10:30:00,8.36,8.38,8.32,8.36,490833.0,3.3548,3.3628,3.3387,3.3548,490833.0
2020-09-17 10:35:00,8.36,8.37,8.32,8.35,236788.0,3.3548,3.3588,3.3387,3.3508,236788.0
2020-09-17 10:40:00,8.35,8.36,8.33,8.35,215147.0,3.3508,3.3548,3.3427,3.3508,215147.0
2020-09-17 10:45:00,8.35,8.37,8.34,8.36,222411.0,3.3508,3.3588,3.3467,3.3548,222411.0
2020-09-17 10:50:00,8.36,8.37,8.32,8.33,188258.0,3.3548,3.3588,3.3387,3.3427,188258.0
2020-09-17 10:55:00,8.33,8.33,8.31,8.33,109872.0,3.3427,3.3427,3.3347,3.3427,109872.0
2020-09-17 11:00:00,8.33,8.36,8.32,8.36,160917.0,3.3427,3.3548,3.3387,3.3548,160917.0
2020-09-17 11:05:00,8.36,8.38,8.35,8.37,126003.0,3.3548,3.3628,3.3508,3.3588,126003.0
2020-09-17 11:10:00,8.37,8.42,8.36,8.42,160846.0,3.3588,3.3788,3.3548,3.3788,160846.0
2020-09-17 11:15:00,8.42,8.44,8.39,8.4,245965.0,3.3788,3.3869,3.3668,3.3708,245965.0
2020-09-17 11:20:00,8.4,8.41,8.39,8.41,379031.0,3.3708,3.3748,3.3668,3.3748,379031.0
2020-09-17 11:25:00,8.41,8.42,8.39,8.4,241554.0,3.3748,3.3788,3.3668,3.3708,241554.0
2020-09-17 11:30:00,8.4,8.41,8.37,8.41,171129.0,3.3708,3.3748,3.3588,3.3748,171129.0
2020-09-17 11:35:00,8.41,8.42,8.4,8.41,105642.0,3.3748,3.3788,3.3708,3.3748,105642.0
2020-09-17 11:40:00,8.41,8.42,8.4,8.41,105073.0,3.3748,3.3788,3.3708,3.3748,105073.0
2020-09-17 11:45:00,8.41,8.41,8.39,8.41,113830.0,3.3748,3.3748,3.3668,3.3748,113830.0
2020-09-17 11:50:00,8.41,8.42,8.4,8.42,56821.0,3.3748,3.3788,3.3708,3.3788,56821.0
2020-09-17 11:55:00,8.42,8.42,8.4,8.41,198698.0,3.3788,3.3788,3.3708,3.3748,198698.0
2020-09-17 12:00:00,8.41,8.43,8.4,8.42,147456.0,3.3748,3.3829,3.3708,3.3788,147456.0
2020-09-17 12:05:00,8.42,8.42,8.39,8.4,340230.0,3.3788,3.3788,3.3668,3.3708,340230.0
2020-09-17 12:10:00,8.4,8.4,8.39,8.39,134304.0,3.3708,3.3708,3.3668,3.3668,134304.0
2020-09-17 12:15:00,8.39,8.41,8.38,8.39,356974.0,3.3668,3.3748,3.3628,3.3668,356974.0
2020-09-17 12:20:00,8.38,8.4,8.38,8.39,231468.0,3.3628,3.3708,3.3628,3.3668,231468.0
2020-09-17 12:25:00,8.39,8.4,8.38,8.39,134554.0,3.3668,3.3708,3.3628,3.3668,134554.0
2020-09-17 12:30:00,8.39,8.4,8.39,8.39,115531.0,3.3668,3.3708,3.3668,3.3668,115531.0
2020-09-17 12:35:00,8.4,8.41,8.4,8.41,197127.0,3.3708,3.3748,3.3708,3.3748,197127.0
2020-09-17 12:40:00,8.41,8.41,8.4,8.41,113285.0,3.3748,3.3748,3.3708,3.3748,113285.0
2020-09-17 12:45:00,8.41,8.41,8.38,8.39,427285.0,3.3748,3.3748,3.3628,3.3668,427285.0
2020-09-17 12:50:00,8.39,8.41,8.38,8.4,480547.0,3.3668,3.3748,3.3628,3.3708,480547.0
2020-09-17 12:55:00,8.4,8.42,8.39,8.42,346743.0,3.3708,3.3788,3.3668,3.3788,346743.0
2020-09-17 13:00:00,8.42,8.42,8.41,8.42,238387.0,3.3788,3.3788,3.3748,3.3788,238387.0
2020-09-17 13:05:00,8.42,8.42,8.41,8.42,160928.0,3.3788,3.3788,3.3748,3.3788,160928.0
2020-09-17 13:10:00,8.41,8.43,8.4,8.43,302852.0,3.3748,3.3829,3.3708,3.3829,302852.0
2020-09-17 13:15:00,8.43,8.43,8.42,8.43,106201.0,3.3829,3.3829,3.3788,3.3829,106201.0
2020-09-17 13:20:00,8.43,8.44,8.42,8.44,329114.0,3.3829,3.3869,3.3788,3.3869,329114.0
2020-09-17 13:25:00,8.44,8.46,8.43,8.46,793877.0,3.3869,3.3949,3.3829,3.3949,793877.0
2020-09-17 13:30:00,8.46,8.47,8.45,8.46,500592.0,3.3949,3.3989,3.3909,3.3949,500592.0
2020-09-17 13:35:00,8.47,8.5,8.46,8.5,635054.0,3.3989,3.4109,3.3949,3.4109,635054.0
2020-09-17 13:40:00,8.5,8.5,8.48,8.49,386455.0,3.4109,3.4109,3.4029,3.4069,386455.0
2020-09-17 13:45:00,8.49,8.49,8.48,8.49,403848.0,3.4069,3.4069,3.4029,3.4069,403848.0
2020-09-17 13:50:00,8.49,8.49,8.47,8.47,567205.0,3.4069,3.4069,3.3989,3.3989,567205.0
2020-09-17 13:55:00,8.47,8.48,8.45,8.46,234625.0,3.3989,3.4029,3.3909,3.3949,234625.0
2020-09-17 14:00:00,8.47,8.47,8.46,8.46,82015.0,3.3989,3.3989,3.3949,3.3949,82015.0
2020-09-17 14:05:00,8.46,8.48,8.46,8.47,198170.0,3.3949,3.4029,3.3949,3.3989,198170.0
2020-09-17 14:10:00,8.48,8.5,8.47,8.5,283737.0,3.4029,3.4109,3.3989,3.4109,283737.0
2020-09-17 14:15:00,8.5,8.54,8.49,8.54,217457.0,3.4109,3.427,3.4069,3.427,217457.0
2020-09-17 14:20:00,8.54,8.54,8.5,8.51,273880.0,3.427,3.427,3.4109,3.415,273880.0
2020-09-17 14:25:00,8.51,8.53,8.5,8.52,110301.0,3.415,3.423,3.4109,3.419,110301.0
2020-09-17 14:30:00,8.52,8.53,8.5,8.53,236535.0,3.419,3.423,3.4109,3.423,236535.0
2020-09-17 14:35:00,8.53,8.53,8.51,8.52,167492.0,3.423,3.423,3.415,3.419,167492.0
2020-09-17 14:40:00,8.52,8.55,8.51,8.54,538826.0,3.419,3.431,3.415,3.427,538826.0
2020-09-17 14:45:00,8.54,8.57,8.53,8.55,808006.0,3.427,3.439,3.423,3.431,808006.0
2020-09-17 14:50:00,8.55,8.57,8.54,8.55,379330.0,3.431,3.439,3.427,3.431,379330.0
2020-09-17 14:55:00,8.54,8.56,8.54,8.54,116782.0,3.427,3.435,3.427,3.427,116782.0
2020-09-17 15:00:00,8.54,8.55,8.5,8.5,258208.0,3.427,3.431,3.4109,3.4109,258208.0
2020-09-17 15:05:00,8.5,8.52,8.5,8.51,159169.0,3.4109,3.419,3.4109,3.415,159169.0
2020-09-17 15:10:00,8.51,8.54,8.5,8.54,186970.0,3.415,3.427,3.4109,3.427,186970.0
2020-09-17 15:15:00,8.54,8.54,8.52,8.53,300424.0,3.427,3.427,3.419,3.423,300424.0
2020-09-17 15:20:00,8.53,8.55,8.52,8.53,282823.0,3.423,3.431,3.419,3.423,282823.0
2020-09-17 15:25:00,8.53,8.55,8.52,8.54,401663.0,3.423,3.431,3.419,3.427,401663.0
2020-09-17 15:30:00,8.54,8.57,8.54,8.56,278226.0,3.427,3.439,3.427,3.435,278226.0
2020-09-17 15:35:00,8.55,8.56,8.53,8.54,241280.0,3.431,3.435,3.423,3.427,241280.0
2020-09-17 15:40:00,8.54,8.56,8.54,8.55,178251.0,3.427,3.435,3.427,3.431,178251.0
2020-09-17 15:45:00,8.55,8.57,8.54,8.55,526764.0,3.431,3.439,3.427,3.431,526764.0
2020-09-17 15:50:00,8.55,8.57,8.55,8.56,248226.0,3.431,3.439,3.431,3.435,248226.0
2020-09-17 15:55:00,8.57,8.58,8.55,8.58,976520.0,3.439,3.443,3.431,3.443,976520.0
2020-09-18 09:30:00,8.41,8.44,8.38,8.42,434193.0,3.3748,3.3869,3.3628,3.3788,434193.0
2020-09-18 09:35:00,8.41,8.41,8.37,8.39,441010.0,3.3748,3.3748,3.3588,3.3668,441010.0
2020-09-18 09:40:00,8.4,8.41,8.37,8.38,268057.0,3.3708,3.3748,3.3588,3.3628,268057.0
2020-09-18 09:45:00,8.38,8.39,8.32,8.33,666821.0,3.3628,3.3668,3.3387,3.3427,666821.0
2020-09-18 09:50:00,8.33,8.34,8.3,8.33,377805.0,3.3427,3.3467,3.3307,3.3427,377805.0
2020-09-18 09:55:00,8.33,8.34,8.3,8.32,325510.0,3.3427,3.3467,3.3307,3.3387,325510.0
2020-09-18 10:00:00,8.32,8.33,8.29,8.32,296300.0,3.3387,3.3427,3.3267,3.3387,296300.0
2020-09-18 10:05:00,8.32,8.34,8.31,8.33,315797.0,3.3387,3.3467,3.3347,3.3427,315797.0
2020-09-18 10:10:00,8.33,8.35,8.31,8.35,200657.0,3.3427,3.3508,3.3347,3.3508,200657.0
2020-09-18 10:15:00,8.35,8.37,8.34,8.37,178739.0,3.3508,3.3588,3.3467,3.3588,178739.0
2020-09-18 10:20:00,8.36,8.38,8.35,8.36,143861.0,3.3548,3.3628,3.3508,3.3548,143861.0
2020-09-18 10:25:00,8.36,8.37,8.34,8.35,186934.0,3.3548,3.3588,3.3467,3.3508,186934.0
2020-09-18 10:30:00,8.36,8.36,8.34,8.34,185366.0,3.3548,3.3548,3.3467,3.3467,185366.0
2020-09-18 10:35:00,8.34,8.36,8.33,8.36,257514.0,3.3467,3.3548,3.3427,3.3548,257514.0
2020-09-18 10:40:00,8.36,8.36,8.34,8.36,143398.0,3.3548,3.3548,3.3467,3.3548,143398.0
2020-09-18 10:45:00,8.36,8.36,8.34,8.36,254303.0,3.3548,3.3548,3.3467,3.3548,254303.0
2020-09-18 10:50:00,8.36,8.37,8.35,8.36,405621.0,3.3548,3.3588,3.3508,3.3548,405621.0
2020-09-18 10:55:00,8.36,8.39,8.36,8.39,603574.0,3.3548,3.3668,3.3548,3.3668,603574.0
2020-09-18 11:00:00,8.39,8.42,8.38,8.42,454039.0,3.3668,3.3788,3.3628,3.3788,454039.0
2020-09-18 11:05:00,8.42,8.44,8.41,8.43,139598.0,3.3788,3.3869,3.3748,3.3829,139598.0
2020-09-18 11:10:00,8.43,8.47,8.42,8.47,304984.0,3.3829,3.3989,3.3788,3.3989,304984.0
2020-09-18 11:15:00,8.47,8.48,8.43,8.44,315277.0,3.3989,3.4029,3.3829,3.3869,315277.0
2020-09-18 11:20:00,8.44,8.45,8.43,8.45,127722.0,3.3869,3.3909,3.3829,3.3909,127722.0
2020-09-18 11:25:00,8.45,8.46,8.44,8.46,113485.0,3.3909,3.3949,3.3869,3.3949,113485.0
2020-09-18 11:30:00,8.46,8.46,8.43,8.44,272042.0,3.3949,3.3949,3.3829,3.3869,272042.0
2020-09-18 11:35:00,8.44,8.45,8.41,8.43,141604.0,3.3869,3.3909,3.3748,3.3829,141604.0
2020-09-18 11:40:00,8.43,8.43,8.39,8.39,110718.0,3.3829,3.3829,3.3668,3.3668,110718.0
2020-09-18 11:45:00,8.39,8.42,8.38,8.42,559657.0,3.3668,3.3788,3.3628,3.3788,559657.0
2020-09-18 11:50:00,8.42,8.43,8.38,8.39,358002.0,3.3788,3.3829,3.3628,3.3668,358002.0
2020-09-18 11:55:00,8.39,8.39,8.36,8.37,274099.0,3.3668,3.3668,3.3548,3.3588,274099.0
2020-09-18 12:00:00,8.37,8.38,8.34,8.34,539054.0,3.3588,3.3628,3.3467,3.3467,539054.0
2020-09-18 12:05:00,8.34,8.36,8.33,8.35,196436.0,3.3467,3.3548,3.3427,3.3508,196436.0
2020-09-18 12:10:00,8.34,8.36,8.31,8.33,328854.0,3.3467,3.3548,3.3347,3.3427,328854.0
2020-09-18 12:15:00,8.32,8.33,8.31,8.32,364866.0,3.3387,3.3427,3.3347,3.3387,364866.0
2020-09-18 12:20:00,8.32,8.32,8.3,8.31,182865.0,3.3387,3.3387,3.3307,3.3347,182865.0
2020-09-18 12:25:00,8.31,8.33,8.29,8.32,236091.0,3.3347,3.3427,3.3267,3.3387,236091.0
2020-09-18 12:30:00,8.32,8.33,8.29,8.32,383710.0,3.3387,3.3427,3.3267,3.3387,383710.0
2020-09-18 12:35:00,8.32,8.33,8.31,8.33,118486.0,3.3387,3.3427,3.3347,3.3427,118486.0
2020-09-18 12:40:00,8.33,8.33,8.31,8.32,96612.0,3.3427,3.3427,3.3347,3.3387,96612.0
2020-09-18 12:45:00,8.32,8.32,8.28,8.29,264494.0,3.3387,3.3387,3.3227,3.3267,264494.0
2020-09-18 12:50:00,8.28,8.29,8.27,8.28,338411.0,3.3227,3.3267,3.3186,3.3227,338411.0
2020-09-18 12:55:00,8.28,8.3,8.27,8.29,197876.0,3.3227,3.3307,3.3186,3.3267,197876.0
2020-09-18 13:00:00,8.29,8.29,8.27,8.29,78920.0,3.3267,3.3267,3.3186,3.3267,78920.0
2020-09-18 13:05:00,8.29,8.29,8.27,8.28,98116.0,3.3267,3.3267,3.3186,3.3227,98116.0
2020-09-18 13:10:00,8.28,8.3,8.26,8.29,328851.0,3.3227,3.3307,3.3146,3.3267,328851.0
2020-09-18 13:15:00,8.29,8.29,8.25,8.26,102653.0,3.3267,3.3267,3.3106,3.3146,102653.0
2020-09-18 13:20:00,8.26,8.26,8.25,8.26,51047.0,3.3146,3.3146,3.3106,3.3146,51047.0
2020-09-18 13:25:00,8.26,8.26,8.19,8.2,436811.0,3.3146,3.3146,3.2865,3.2906,436811.0
2020-09-18 13:30:00,8.2,8.21,8.15,8.2,474574.0,3.2906,3.2946,3.2705,3.2906,474574.0
2020-09-18 13:35:00,8.2,8.21,8.16,8.17,251155.0,3.2906,3.2946,3.2745,3.2785,251155.0
2020-09-18 13:40:00,8.18,8.18,8.15,8.16,148253.0,3.2825,3.2825,3.2705,3.2745,148253.0
2020-09-18 13:45:00,8.15,8.19,8.15,8.18,305290.0,3.2705,3.2865,3.2705,3.2825,305290.0
2020-09-18 13:50:00,8.18,8.19,8.16,8.19,267098.0,3.2825,3.2865,3.2745,3.2865,267098.0
2020-09-18 13:55:00,8.19,8.19,8.17,8.18,124905.0,3.2865,3.2865,3.2785,3.2825,124905.0
2020-09-18 14:00:00,8.18,8.18,8.15,8.18,126591.0,3.2825,3.2825,3.2705,3.2825,126591.0
2020-09-18 14:05:00,8.18,8.21,8.17,8.21,349292.0,3.2825,3.2946,3.2785,3.2946,349292.0
2020-09-18 14:10:00,8.21,8.21,8.19,8.21,92934.0,3.2946,3.2946,3.2865,3.2946,92934.0
2020-09-18 14:15:00,8.21,8.21,8.19,8.2,192324.0,3.2946,3.2946,3.2865,3.2906,192324.0
2020-09-18 14:20:00,8.2,8.22,8.19,8.21,189886.0,3.2906,3.2986,3.2865,3.2946,189886.0
2020-09-18 14:25:00,8.22,8.24,8.21,8.22,281093.0,3.2986,3.3066,3.2946,3.2986,281093.0
2020-09-18 14:30:00,8.22,8.24,8.21,8.22,126973.0,3.2986,3.3066,3.2946,3.2986,126973.0
2020-09-18 14:35:00,8.22,8.23,8.21,8.21,64104.0,3.2986,3.3026,3.2946,3.2946,64104.0
2020-09-18 14:40:00,8.21,8.22,8.19,8.2,254444.0,3.2946,3.2986,3.2865,3.2906,254444.0
2020-09-18 14:45:00,8.2,8.22,8.19,8.21,314347.0,3.2906,3.2986,3.2865,3.2946,314347.0
2020-09-18 14:50:00,8.21,8.22,8.19,8.2,244700.0,3.2946,3.2986,3.2865,3.2906,244700.0
2020-09-18 14:55:00,8.21,8.23,8.19,8.23,421340.0,3.2946,3.3026,3.2865,3.3026,421340.0
2020-09-18 15:00:00,8.23,8.25,8.22,8.22,948808.0,3.3026,3.3106,3.2986,3.2986,948808.0
2020-09-18 15:05:00,8.22,8.23,8.2,8.21,331665.0,3.2986,3.3026,3.2906,3.2946,331665.0
2020-09-18 15:10:00,8.21,8.23,8.2,8.21,217627.0,3.2946,3.3026,3.2906,3.2946,217627.0
2020-09-18 15:15:00,8.21,8.22,8.2,8.21,270968.0,3.2946,3.2986,3.2906,3.2946,270968.0
2020-09-18 15:20:00,8.21,8.23,8.19,8.22,489500.0,3.2946,3.3026,3.2865,3.2986,489500.0
2020-09-18 15:25:00,8.22,8.23,8.2,8.21,258430.0,3.2986,3.3026,3.2906,3.2946,258430.0
2020-09-18 15:30:00,8.21,8.22,8.19,8.21,523804.0,3.2946,3.2986,3.2865,3.2946,523804.0
2020-09-18 15:35:00,8.21,8.22,8.2,8.21,439835.0,3.2946,3.2986,3.2906,3.2946,439835.0
2020-09-18 15:40:00,8.2,8.21,8.19,8.19,255657.0,3.2906,3.2946,3.2865,3.2865,255657.0
2020-09-18 15:45:00,8.2,8.23,8.19,8.23,1103424.0,3.2906,3.3026,3.2865,3.3026,1103424.0
2020-09-18 15:50:00,8.23,8.23,8.2,8.21,689206.0,3.3026,3.3026,3.2906,3.2946,689206.0
2020-09-18 15:55:00,8.21,8.23,8.19,8.21,2020034.0,3.2946,3.3026,3.2865,3.2946,2020034.0
2020-09-21 09:30:00,7.94,7.95,7.86,7.87,948970.0,3.1862,3.1902,3.1541,3.1581,948970.0
2020-09-21 09:35:00,7.87,7.9,7.84,7.84,420078.0,3.1581,3.1702,3.1461,3.1461,420078.0
2020-09-21 09:40:00,7.83,7.92,7.82,7.9,499046.0,3.1421,3.1782,3.1381,3.1702,499046.0
2020-09-21 09:45:00,7.9,7.95,7.88,7.93,525237.0,3.1702,3.1902,3.1621,3.1822,525237.0
2020-09-21 09:50:00,7.93,7.93,7.89,7.91,233153.0,3.1822,3.1822,3.1662,3.1742,233153.0
2020-09-21 09:55:00,7.9,7.95,7.87,7.93,577666.0,3.1702,3.1902,3.1581,3.1822,577666.0
2020-09-21 10:00:00,7.93,7.94,7.87,7.9,742800.0,3.1822,3.1862,3.1581,3.1702,742800.0
2020-09-21 10:05:00,7.89,7.9,7.86,7.88,214042.0,3.1662,3.1702,3.1541,3.1621,214042.0
2020-09-21 10:10:00,7.88,7.92,7.88,7.89,133521.0,3.1621,3.1782,3.1621,3.1662,133521.0
2020-09-21 10:15:00,7.88,7.9,7.85,7.85,205185.0,3.1621,3.1702,3.1501,3.1501,205185.0
2020-09-21 10:20:00,7.86,7.86,7.82,7.83,241547.0,3.1541,3.1541,3.1381,3.1421,241547.0
2020-09-21 10:25:00,7.83,7.83,7.79,7.81,360048.0,3.1421,3.1421,3.126,3.1341,360048.0
2020-09-21 10:30:00,7.82,7.83,7.77,7.8,367699.0,3.1381,3.1421,3.118,3.13,367699.0
2020-09-21 10:35:00,7.8,7.8,7.75,7.76,254662.0,3.13,3.13,3.11,3.114,254662.0
2020-09-21 10:40:00,7.76,7.8,7.75,7.77,360526.0,3.114,3.13,3.11,3.118,360526.0
2020-09-21 10:45:00,7.77,7.8,7.77,7.8,155717.0,3.118,3.13,3.118,3.13,155717.0
2020-09-21 10:50:00,7.79,7.8,7.77,7.8,178591.0,3.126,3.13,3.118,3.13,178591.0
2020-09-21 10:55:00,7.79,7.8,7.76,7.77,174383.0,3.126,3.13,3.114,3.118,174383.0
2020-09-21 11:00:00,7.77,7.79,7.76,7.78,62460.0,3.118,3.126,3.114,3.122,62460.0
2020-09-21 11:05:00,7.79,7.82,7.78,7.82,148301.0,3.126,3.1381,3.122,3.1381,148301.0
2020-09-21 11:10:00,7.82,7.83,7.78,7.79,193189.0,3.1381,3.1421,3.122,3.126,193189.0
2020-09-21 11:15:00,7.79,7.79,7.76,7.78,154303.0,3.126,3.126,3.114,3.122,154303.0
2020-09-21 11:20:00,7.78,7.81,7.77,7.8,148953.0,3.122,3.1341,3.118,3.13,148953.0
2020-09-21 11:25:00,7.8,7.82,7.79,7.81,102893.0,3.13,3.1381,3.126,3.1341,102893.0
2020-09-21 11:30:00,7.81,7.82,7.8,7.81,108814.0,3.1341,3.1381,3.13,3.1341,108814.0
2020-09-21 11:35:00,7.81,7.84,7.8,7.83,291679.0,3.1341,3.1461,3.13,3.1421,291679.0
2020-09-21 11:40:00,7.83,7.85,7.82,7.83,82885.0,3.1421,3.1501,3.1381,3.1421,82885.0
2020-09-21 11:45:00,7.84,7.86,7.83,7.86,280483.0,3.1461,3.1541,3.1421,3.1541,280483.0
2020-09-21 11:50:00,7.85,7.88,7.84,7.87,124043.0,3.1501,3.1621,3.1461,3.1581,124043.0
2020-09-21 11:55:00,7.86,7.87,7.85,7.86,186498.0,3.1541,3.1581,3.1501,3.1541,186498.0
2020-09-21 12:00:00,7.85,7.89,7.84,7.88,190189.0,3.1501,3.1662,3.1461,3.1621,190189.0
2020-09-21 12:05:00,7.88,7.9,7.88,7.9,175212.0,3.1621,3.1702,3.1621,3.1702,175212.0
2020-09-21 12:10:00,7.9,7.9,7.87,7.87,123728.0,3.1702,3.1702,3.1581,3.1581,123728.0
2020-09-21 12:15:00,7.88,7.89,7.87,7.88,117649.0,3.1621,3.1662,3.1581,3.1621,117649.0
2020-09-21 12:20:00,7.87,7.88,7.86,7.87,25445.0,3.1581,3.1621,3.1541,3.1581,25445.0
2020-09-21 12:25:00,7.87,7.88,7.86,7.87,57981.0,3.1581,3.1621,3.1541,3.1581,57981.0
2020-09-21 12:30:00,7.87,7.87,7.85,7.87,164831.0,3.1581,3.1581,3.1501,3.1581,164831.0
2020-09-21 12:35:00,7.87,7.89,7.86,7.88,81047.0,3.1581,3.1662,3.1541,3.1621,81047.0
2020-09-21 12:40:00,7.88,7.9,7.87,7.89,414711.0,3.1621,3.1702,3.1581,3.1662,414711.0
2020-09-21 12:45:00,7.89,7.9,7.87,7.89,309566.0,3.1662,3.1702,3.1581,3.1662,309566.0
2020-09-21 12:50:00,7.88,7.89,7.86,7.87,111432.0,3.1621,3.1662,3.1541,3.1581,111432.0
2020-09-21 12:55:00,7.87,7.88,7.86,7.87,44631.0,3.1581,3.1621,3.1541,3.1581,44631.0
2020-09-21 13:00:00,7.87,7.88,7.85,7.88,168443.0,3.1581,3.1621,3.1501,3.1621,168443.0
2020-09-21 13:05:00,7.88,7.89,7.87,7.89,57632.0,3.1621,3.1662,3.1581,3.1662,57632.0
2020-09-21 13:10:00,7.88,7.89,7.87,7.89,29485.0,3.1621,3.1662,3.1581,3.1662,29485.0
2020-09-21 13:15:00,7.89,7.9,7.88,7.89,130818.0,3.1662,3.1702,3.1621,3.1662,130818.0
2020-09-21 13:20:00,7.89,7.91,7.88,7.9,207035.0,3.1662,3.1742,3.1621,3.1702,207035.0
2020-09-21 13:25:00,7.9,7.91,7.89,7.9,134967.0,3.1702,3.1742,3.1662,3.1702,134967.0
2020-09-21 13:30:00,7.9,7.91,7.89,7.89,135657.0,3.1702,3.1742,3.1662,3.1662,135657.0
2020-09-21 13:35:00,7.9,7.91,7.89,7.9,66631.0,3.1702,3.1742,3.1662,3.1702,66631.0
2020-09-21 13:40:00,7.91,7.91,7.89,7.89,58874.0,3.1742,3.1742,3.1662,3.1662,58874.0
2020-09-21 13:45:00,7.89,7.91,7.88,7.91,195280.0,3.1662,3.1742,3.1621,3.1742,195280.0
2020-09-21 13:50:00,7.91,7.92,7.9,7.9,446998.0,3.1742,3.1782,3.1702,3.1702,446998.0
2020-09-21 13:55:00,7.89,7.9,7.89,7.89,22914.0,3.1662,3.1702,3.1662,3.1662,22914.0
2020-09-21 14:00:00,7.89,7.91,7.89,7.89,77921.0,3.1662,3.1742,3.1662,3.1662,77921.0
2020-09-21 14:05:00,7.9,7.9,7.88,7.89,76557.0,3.1702,3.1702,3.1621,3.1662,76557.0
2020-09-21 14:10:00,7.89,7.89,7.86,7.87,244745.0,3.1662,3.1662,3.1541,3.1581,244745.0
2020-09-21 14:15:00,7.87,7.88,7.86,7.87,115356.0,3.1581,3.1621,3.1541,3.1581,115356.0
2020-09-21 14:20:00,7.86,7.87,7.85,7.86,194078.0,3.1541,3.1581,3.1501,3.1541,194078.0
2020-09-21 14:25:00,7.85,7.87,7.85,7.87,145598.0,3.1501,3.1581,3.1501,3.1581,145598.0
2020-09-21 14:30:00,7.86,7.87,7.83,7.84,172353.0,3.1541,3.1581,3.1421,3.1461,172353.0
2020-09-21 14:35:00,7.83,7.85,7.82,7.85,332613.0,3.1421,3.1501,3.1381,3.1501,332613.0
2020-09-21 14:40:00,7.85,7.86,7.84,7.85,139503.0,3.1501,3.1541,3.1461,3.1501,139503.0
2020-09-21 14:45:00,7.84,7.85,7.84,7.85,135420.0,3.1461,3.1501,3.1461,3.1501,135420.0
2020-09-21 14:50:00,7.85,7.85,7.84,7.85,70205.0,3.1501,3.1501,3.1461,3.1501,70205.0
2020-09-21 14:55:00,7.85,7.86,7.84,7.85,258117.0,3.1501,3.1541,3.1461,3.1501,258117.0
2020-09-21 15:00:00,7.85,7.87,7.84,7.87,261441.0,3.1501,3.1581,3.1461,3.1581,261441.0
2020-09-21 15:05:00,7.87,7.88,7.84,7.85,275682.0,3.1581,3.1621,3.1461,3.1501,275682.0
2020-09-21 15:10:00,7.85,7.86,7.84,7.85,619576.0,3.1501,3.1541,3.1461,3.1501,619576.0
2020-09-21 15:15:00,7.85,7.86,7.84,7.86,212583.0,3.1501,3.1541,3.1461,3.1541,212583.0
2020-09-21 15:20:00,7.86,7.87,7.85,7.87,184180.0,3.1541,3.1581,3.1501,3.1581,184180.0
2020-09-21 15:25:00,7.87,7.88,7.87,7.88,295435.0,3.1581,3.1621,3.1581,3.1621,295435.0
2020-09-21 15:30:00,7.88,7.89,7.86,7.87,509506.0,3.1621,3.1662,3.1541,3.1581,509506.0
2020-09-21 15:35:00,7.87,7.9,7.86,7.88,479937.0,3.1581,3.1702,3.1541,3.1621,479937.0
2020-09-21 15:40:00,7.89,7.89,7.88,7.89,99222.0,3.1662,3.1662,3.1621,3.1662,99222.0
2020-09-21 15:45:00,7.89,7.89,7.86,7.87,347282.0,3.1662,3.1662,3.1541,3.1581,347282.0
2020-09-21 15:50:00,7.87,7.88,7.86,7.88,1116075.0,3.1581,3.1621,3.1541,3.1621,1116075.0
2020-09-21 15:55:00,7.87,7.89,7.87,7.89,703500.0,3.1581,3.1662,3.1581,3.1662,703500.0
2020-09-22 09:30:00,7.99,8.04,7.97,8.02,447575.0,3.2063,3.2264,3.1983,3.2183,447575.0
2020-09-22 09:35:00,8.01,8.06,8.0,8.05,285512.0,3.2143,3.2344,3.2103,3.2304,285512.0
2020-09-22 09:40:00,8.05,8.07,8.0,8.01,348894.0,3.2304,3.2384,3.2103,3.2143,348894.0
2020-09-22 09:45:00,8.01,8.01,7.91,7.92,455327.0,3.2143,3.2143,3.1742,3.1782,455327.0
2020-09-22 09:50:00,7.92,7.95,7.9,7.93,303875.0,3.1782,3.1902,3.1702,3.1822,303875.0
2020-09-22 09:55:00,7.93,7.94,7.89,7.92,183154.0,3.1822,3.1862,3.1662,3.1782,183154.0
2020-09-22 10:00:00,7.92,7.93,7.89,7.91,337396.0,3.1782,3.1822,3.1662,3.1742,337396.0
2020-09-22 10:05:00,7.91,7.93,7.88,7.92,318859.0,3.1742,3.1822,3.1621,3.1782,318859.0
2020-09-22 10:10:00,7.91,7.96,7.9,7.96,182639.0,3.1742,3.1942,3.1702,3.1942,182639.0
2020-09-22 10:15:00,7.96,7.97,7.94,7.94,143667.0,3.1942,3.1983,3.1862,3.1862,143667.0
2020-09-22 10:20:00,7.94,7.95,7.89,7.9,344030.0,3.1862,3.1902,3.1662,3.1702,344030.0
2020-09-22 10:25:00,7.9,7.93,7.88,7.92,304682.0,3.1702,3.1822,3.1621,3.1782,304682.0
2020-09-22 10:30:00,7.93,7.95,7.88,7.88,222273.0,3.1822,3.1902,3.1621,3.1621,222273.0
2020-09-22 10:35:00,7.89,7.92,7.88,7.88,155445.0,3.1662,3.1782,3.1621,3.1621,155445.0
2020-09-22 10:40:00,7.89,7.89,7.85,7.85,125882.0,3.1662,3.1662,3.1501,3.1501,125882.0
2020-09-22 10:45:00,7.85,7.85,7.82,7.82,97667.0,3.1501,3.1501,3.1381,3.1381,97667.0
2020-09-22 10:50:00,7.83,7.86,7.82,7.85,116956.0,3.1421,3.1541,3.1381,3.1501,116956.0
2020-09-22 10:55:00,7.85,7.85,7.81,7.81,201616.0,3.1501,3.1501,3.1341,3.1341,201616.0
2020-09-22 11:00:00,7.81,7.82,7.79,7.8,134750.0,3.1341,3.1381,3.126,3.13,134750.0
2020-09-22 11:05:00,7.8,7.82,7.8,7.8,82348.0,3.13,3.1381,3.13,3.13,82348.0
2020-09-22 11:10:00,7.81,7.85,7.81,7.83,273918.0,3.1341,3.1501,3.1341,3.1421,273918.0
2020-09-22 11:15:00,7.83,7.87,7.83,7.87,79050.0,3.1421,3.1581,3.1421,3.1581,79050.0
2020-09-22 11:20:00,7.87,7.88,7.86,7.87,123339.0,3.1581,3.1621,3.1541,3.1581,123339.0
2020-09-22 11:25:00,7.88,7.88,7.85,7.86,132884.0,3.1621,3.1621,3.1501,3.1541,132884.0
2020-09-22 11:30:00,7.86,7.86,7.81,7.82,139230.0,3.1541,3.1541,3.1341,3.1381,139230.0
2020-09-22 11:35:00,7.82,7.85,7.81,7.83,125138.0,3.1381,3.1501,3.1341,3.1421,125138.0
2020-09-22 11:40:00,7.83,7.85,7.8,7.81,96742.0,3.1421,3.1501,3.13,3.1341,96742.0
2020-09-22 11:45:00,7.8,7.82,7.8,7.81,50035.0,3.13,3.1381,3.13,3.1341,50035.0
2020-09-22 11:50:00,7.81,7.81,7.78,7.79,240075.0,3.1341,3.1341,3.122,3.126,240075.0
2020-09-22 11:55:00,7.79,7.8,7.79,7.8,27103.0,3.126,3.13,3.126,3.13,27103.0
2020-09-22 12:00:00,7.79,7.81,7.78,7.79,461719.0,3.126,3.1341,3.122,3.126,461719.0
2020-09-22 12:05:00,7.8,7.8,7.78,7.79,168300.0,3.13,3.13,3.122,3.126,168300.0
2020-09-22 12:10:00,7.79,7.79,7.78,7.79,21505.0,3.126,3.126,3.122,3.126,21505.0
2020-09-22 12:15:00,7.78,7.79,7.76,7.77,58078.0,3.122,3.126,3.114,3.118,58078.0
2020-09-22 12:20:00,7.77,7.78,7.76,7.78,69040.0,3.118,3.122,3.114,3.122,69040.0
2020-09-22 12:25:00,7.78,7.78,7.75,7.76,66654.0,3.122,3.122,3.11,3.114,66654.0
2020-09-22 12:30:00,7.76,7.79,7.76,7.79,303557.0,3.114,3.126,3.114,3.126,303557.0
2020-09-22 12:35:00,7.78,7.79,7.77,7.78,130227.0,3.122,3.126,3.118,3.122,130227.0
2020-09-22 12:40:00,7.78,7.79,7.77,7.78,110360.0,3.122,3.126,3.118,3.122,110360.0
2020-09-22 12:45:00,7.78,7.79,7.76,7.78,321887.0,3.122,3.126,3.114,3.122,321887.0
2020-09-22 12:50:00,7.77,7.78,7.76,7.78,195898.0,3.118,3.122,3.114,3.122,195898.0
2020-09-22 12:55:00,7.78,7.78,7.77,7.78,332832.0,3.122,3.122,3.118,3.122,332832.0
2020-09-22 13:00:00,7.78,7.78,7.76,7.77,470983.0,3.122,3.122,3.114,3.118,470983.0
2020-09-22 13:05:00,7.78,7.79,7.77,7.79,325719.0,3.122,3.126,3.118,3.126,325719.0
2020-09-22 13:10:00,7.78,7.79,7.78,7.78,31739.0,3.122,3.126,3.122,3.122,31739.0
2020-09-22 13:15:00,7.78,7.79,7.77,7.79,491492.0,3.122,3.126,3.118,3.126,491492.0
2020-09-22 13:20:00,7.78,7.79,7.78,7.79,58132.0,3.122,3.126,3.122,3.126,58132.0
2020-09-22 13:25:00,7.79,7.8,7.78,7.79,256559.0,3.126,3.13,3.122,3.126,256559.0
2020-09-22 13:30:00,7.79,7.8,7.78,7.79,157890.0,3.126,3.13,3.122,3.126,157890.0
2020-09-22 13:35:00,7.79,7.79,7.77,7.78,73028.0,3.126,3.126,3.118,3.122,73028.0
2020-09-22 13:40:00,7.78,7.79,7.77,7.78,80044.0,3.122,3.126,3.118,3.122,80044.0
2020-09-22 13:45:00,7.79,7.8,7.78,7.78,174611.0,3.126,3.13,3.122,3.122,174611.0
2020-09-22 13:50:00,7.79,7.81,7.78,7.8,365901.0,3.126,3.1341,3.122,3.13,365901.0
2020-09-22 13:55:00,7.8,7.83,7.79,7.82,98783.0,3.13,3.1421,3.126,3.1381,98783.0
2020-09-22 14:00:00,7.82,7.86,7.81,7.86,271397.0,3.1381,3.1541,3.1341,3.1541,271397.0
2020-09-22 14:05:00,7.86,7.87,7.85,7.87,152808.0,3.1541,3.1581,3.1501,3.1581,152808.0
2020-09-22 14:10:00,7.87,7.88,7.85,7.88,283348.0,3.1581,3.1621,3.1501,3.1621,283348.0
2020-09-22 14:15:00,7.88,7.89,7.87,7.89,217886.0,3.1621,3.1662,3.1581,3.1662,217886.0
2020-09-22 14:20:00,7.88,7.89,7.84,7.85,198761.0,3.1621,3.1662,3.1461,3.1501,198761.0
2020-09-22 14:25:00,7.85,7.87,7.84,7.86,265911.0,3.1501,3.1581,3.1461,3.1541,265911.0
2020-09-22 14:30:00,7.85,7.88,7.85,7.86,155615.0,3.1501,3.1621,3.1501,3.1541,155615.0
2020-09-22 14:35:00,7.86,7.88,7.85,7.87,118255.0,3.1541,3.1621,3.1501,3.1581,118255.0
2020-09-22 14:40:00,7.88,7.89,7.87,7.88,146382.0,3.1621,3.1662,3.1581,3.1621,146382.0
2020-09-22 14:45:00,7.87,7.87,7.86,7.87,39466.0,3.1581,3.1581,3.1541,3.1581,39466.0
2020-09-22 14:50:00,7.87,7.87,7.85,7.86,197271.0,3.1581,3.1581,3.1501,3.1541,197271.0
2020-09-22 14:55:00,7.86,7.86,7.84,7.85,137666.0,3.1541,3.1541,3.1461,3.1501,137666.0
2020-09-22 15:00:00,7.85,7.85,7.83,7.83,130861.0,3.1501,3.1501,3.1421,3.1421,130861.0
2020-09-22 15:05:00,7.83,7.85,7.83,7.85,123201.0,3.1421,3.1501,3.1421,3.1501,123201.0
2020-09-22 15:10:00,7.85,7.85,7.84,7.84,167064.0,3.1501,3.1501,3.1461,3.1461,167064.0
2020-09-22 15:15:00,7.83,7.86,7.83,7.86,74640.0,3.1421,3.1541,3.1421,3.1541,74640.0
2020-09-22 15:20:00,7.85,7.86,7.84,7.85,175028.0,3.1501,3.1541,3.1461,3.1501,175028.0
2020-09-22 15:25:00,7.85,7.86,7.84,7.85,60465.0,3.1501,3.1541,3.1461,3.1501,60465.0
2020-09-22 15:30:00,7.86,7.86,7.83,7.83,80537.0,3.1541,3.1541,3.1421,3.1421,80537.0
2020-09-22 15:35:00,7.83,7.84,7.83,7.84,63825.0,3.1421,3.1461,3.1421,3.1461,63825.0
2020-09-22 15:40:00,7.83,7.84,7.82,7.83,208216.0,3.1421,3.1461,3.1381,3.1421,208216.0
2020-09-22 15:45:00,7.82,7.84,7.82,7.83,212567.0,3.1381,3.1461,3.1381,3.1421,212567.0
2020-09-22 15:50:00,7.83,7.83,7.81,7.82,390225.0,3.1421,3.1421,3.1341,3.1381,390225.0
2020-09-22 15:55:00,7.82,7.85,7.81,7.85,868946.0,3.1381,3.1501,3.1341,3.1501,868946.0
2020-09-23 09:30:00,7.69,7.74,7.69,7.73,690038.0,3.0859,3.106,3.0859,3.102,690038.0
2020-09-23 09:35:00,7.73,7.75,7.71,7.73,294789.0,3.102,3.11,3.0939,3.102,294789.0
2020-09-23 09:40:00,7.73,7.74,7.68,7.7,344434.0,3.102,3.106,3.0819,3.0899,344434.0
2020-09-23 09:45:00,7.7,7.71,7.67,7.71,323746.0,3.0899,3.0939,3.0779,3.0939,323746.0
2020-09-23 09:50:00,7.7,7.71,7.65,7.67,320817.0,3.0899,3.0939,3.0699,3.0779,320817.0
2020-09-23 09:55:00,7.68,7.72,7.67,7.72,831696.0,3.0819,3.0979,3.0779,3.0979,831696.0
2020-09-23 10:00:00,7.71,7.76,7.69,7.75,602658.0,3.0939,3.114,3.0859,3.11,602658.0
2020-09-23 10:05:00,7.75,7.75,7.7,7.71,443413.0,3.11,3.11,3.0899,3.0939,443413.0
2020-09-23 10:10:00,7.71,7.72,7.69,7.71,461347.0,3.0939,3.0979,3.0859,3.0939,461347.0
2020-09-23 10:15:00,7.71,7.72,7.68,7.69,1427698.0,3.0939,3.0979,3.0819,3.0859,1427698.0
2020-09-23 10:20:00,7.68,7.69,7.66,7.68,145762.0,3.0819,3.0859,3.0739,3.0819,145762.0
2020-09-23 10:25:00,7.68,7.7,7.67,7.68,176467.0,3.0819,3.0899,3.0779,3.0819,176467.0
2020-09-23 10:30:00,7.68,7.7,7.67,7.68,580279.0,3.0819,3.0899,3.0779,3.0819,580279.0
2020-09-23 10:35:00,7.68,7.68,7.64,7.66,418585.0,3.0819,3.0819,3.0658,3.0739,418585.0
2020-09-23 10:40:00,7.67,7.69,7.65,7.69,150361.0,3.0779,3.0859,3.0699,3.0859,150361.0
2020-09-23 10:45:00,7.69,7.7,7.67,7.7,245120.0,3.0859,3.0899,3.0779,3.0899,245120.0
2020-09-23 10:50:00,7.7,7.71,7.67,7.7,895838.0,3.0899,3.0939,3.0779,3.0899,895838.0
2020-09-23 10:55:00,7.7,7.72,7.69,7.7,248187.0,3.0899,3.0979,3.0859,3.0899,248187.0
2020-09-23 11:00:00,7.7,7.74,7.69,7.74,287924.0,3.0899,3.106,3.0859,3.106,287924.0
2020-09-23 11:05:00,7.73,7.77,7.73,7.74,295320.0,3.102,3.118,3.102,3.106,295320.0
2020-09-23 11:10:00,7.74,7.75,7.71,7.73,117525.0,3.106,3.11,3.0939,3.102,117525.0
2020-09-23 11:15:00,7.73,7.74,7.71,7.73,133149.0,3.102,3.106,3.0939,3.102,133149.0
2020-09-23 11:20:00,7.73,7.73,7.7,7.72,128911.0,3.102,3.102,3.0899,3.0979,128911.0
2020-09-23 11:25:00,7.72,7.72,7.69,7.71,887512.0,3.0979,3.0979,3.0859,3.0939,887512.0
2020-09-23 11:30:00,7.7,7.71,7.66,7.67,812549.0,3.0899,3.0939,3.0739,3.0779,812549.0
2020-09-23 11:35:00,7.68,7.68,7.66,7.67,316710.0,3.0819,3.0819,3.0739,3.0779,316710.0
2020-09-23 11:40:00,7.68,7.68,7.66,7.68,238913.0,3.0819,3.0819,3.0739,3.0819,238913.0
2020-09-23 11:45:00,7.67,7.67,7.65,7.66,126773.0,3.0779,3.0779,3.0699,3.0739,126773.0
2020-09-23 11:50:00,7.66,7.67,7.65,7.67,381044.0,3.0739,3.0779,3.0699,3.0779,381044.0
2020-09-23 11:55:00,7.67,7.69,7.66,7.67,210957.0,3.0779,3.0859,3.0739,3.0779,210957.0
2020-09-23 12:00:00,7.66,7.69,7.66,7.67,1480796.0,3.0739,3.0859,3.0739,3.0779,1480796.0
2020-09-23 12:05:00,7.67,7.69,7.67,7.67,216972.0,3.0779,3.0859,3.0779,3.0779,216972.0
2020-09-23 12:10:00,7.67,7.68,7.67,7.67,79232.0,3.0779,3.0819,3.0779,3.0779,79232.0
2020-09-23 12:15:00,7.67,7.69,7.66,7.66,153432.0,3.0779,3.0859,3.0739,3.0739,153432.0
2020-09-23 12:20:00,7.67,7.67,7.65,7.67,74018.0,3.0779,3.0779,3.0699,3.0779,74018.0
2020-09-23 12:25:00,7.67,7.68,7.66,7.68,220938.0,3.0779,3.0819,3.0739,3.0819,220938.0
2020-09-23 12:30:00,7.68,7.68,7.66,7.67,86895.0,3.0819,3.0819,3.0739,3.0779,86895.0
2020-09-23 12:35:00,7.67,7.72,7.66,7.72,147754.0,3.0779,3.0979,3.0739,3.0979,147754.0
2020-09-23 12:40:00,7.72,7.73,7.71,7.73,262025.0,3.0979,3.102,3.0939,3.102,262025.0
2020-09-23 12:45:00,7.72,7.73,7.69,7.69,436646.0,3.0979,3.102,3.0859,3.0859,436646.0
2020-09-23 12:50:00,7.69,7.71,7.68,7.69,178749.0,3.0859,3.0939,3.0819,3.0859,178749.0
2020-09-23 12:55:00,7.69,7.71,7.68,7.7,59932.0,3.0859,3.0939,3.0819,3.0899,59932.0
2020-09-23 13:00:00,7.7,7.7,7.68,7.68,177117.0,3.0899,3.0899,3.0819,3.0819,177117.0
2020-09-23 13:05:00,7.68,7.69,7.67,7.68,103182.0,3.0819,3.0859,3.0779,3.0819,103182.0
2020-09-23 13:10:00,7.68,7.69,7.67,7.68,81999.0,3.0819,3.0859,3.0779,3.0819,81999.0
2020-09-23 13:15:00,7.68,7.69,7.67,7.68,149010.0,3.0819,3.0859,3.0779,3.0819,149010.0
2020-09-23 13:20:00,7.68,7.69,7.67,7.68,54338.0,3.0819,3.0859,3.0779,3.0819,54338.0
2020-09-23 13:25:00,7.68,7.68,7.65,7.66,42593.0,3.0819,3.0819,3.0699,3.0739,42593.0
2020-09-23 13:30:00,7.65,7.67,7.64,7.67,416322.0,3.0699,3.0779,3.0658,3.0779,416322.0
2020-09-23 13:35:00,7.66,7.66,7.64,7.66,230365.0,3.0739,3.0739,3.0658,3.0739,230365.0
2020-09-23 13:40:00,7.66,7.66,7.64,7.65,113565.0,3.0739,3.0739,3.0658,3.0699,113565.0
2020-09-23 13:45:00,7.65,7.66,7.64,7.65,166361.0,3.0699,3.0739,3.0658,3.0699,166361.0
2020-09-23 13:50:00,7.66,7.66,7.62,7.63,97015.0,3.0739,3.0739,3.0578,3.0618,97015.0
2020-09-23 13:55:00,7.63,7.63,7.61,7.62,150338.0,3.0618,3.0618,3.0538,3.0578,150338.0
2020-09-23 14:00:00,7.62,7.63,7.58,7.6,455012.0,3.0578,3.0618,3.0418,3.0498,455012.0
2020-09-23 14:05:00,7.6,7.62,7.6,7.61,188764.0,3.0498,3.0578,3.0498,3.0538,188764.0
2020-09-23 14:10:00,7.6,7.61,7.59,7.61,97612.0,3.0498,3.0538,3.0458,3.0538,97612.0
2020-09-23 14:15:00,7.6,7.61,7.54,7.54,179739.0,3.0498,3.0538,3.0257,3.0257,179739.0
2020-09-23 14:20:00,7.54,7.57,7.54,7.56,131265.0,3.0257,3.0377,3.0257,3.0337,131265.0
2020-09-23 14:25:00,7.55,7.57,7.54,7.56,274727.0,3.0297,3.0377,3.0257,3.0337,274727.0
2020-09-23 14:30:00,7.56,7.56,7.53,7.56,163810.0,3.0337,3.0337,3.0217,3.0337,163810.0
2020-09-23 14:35:00,7.56,7.56,7.54,7.54,68740.0,3.0337,3.0337,3.0257,3.0257,68740.0
2020-09-23 14:40:00,7.54,7.55,7.52,7.53,746723.0,3.0257,3.0297,3.0177,3.0217,746723.0
2020-09-23 14:45:00,7.54,7.55,7.52,7.53,234582.0,3.0257,3.0297,3.0177,3.0217,234582.0
2020-09-23 14:50:00,7.54,7.55,7.52,7.53,302772.0,3.0257,3.0297,3.0177,3.0217,302772.0
2020-09-23 14:55:00,7.52,7.53,7.5,7.52,203616.0,3.0177,3.0217,3.0097,3.0177,203616.0
2020-09-23 15:00:00,7.53,7.53,7.5,7.5,275124.0,3.0217,3.0217,3.0097,3.0097,275124.0
2020-09-23 15:05:00,7.5,7.52,7.48,7.52,688610.0,3.0097,3.0177,3.0016,3.0177,688610.0
2020-09-23 15:10:00,7.51,7.56,7.51,7.54,665308.0,3.0137,3.0337,3.0137,3.0257,665308.0
2020-09-23 15:15:00,7.54,7.55,7.52,7.54,183989.0,3.0257,3.0297,3.0177,3.0257,183989.0
2020-09-23 15:20:00,7.54,7.55,7.51,7.52,389977.0,3.0257,3.0297,3.0137,3.0177,389977.0
2020-09-23 15:25:00,7.53,7.53,7.51,7.53,200325.0,3.0217,3.0217,3.0137,3.0217,200325.0
2020-09-23 15:30:00,7.53,7.54,7.52,7.52,532961.0,3.0217,3.0257,3.0177,3.0177,532961.0
2020-09-23 15:35:00,7.53,7.53,7.49,7.51,243548.0,3.0217,3.0217,3.0056,3.0137,243548.0
2020-09-23 15:40:00,7.5,7.52,7.49,7.51,301592.0,3.0097,3.0177,3.0056,3.0137,301592.0
2020-09-23 15:45:00,7.51,7.51,7.48,7.48,475542.0,3.0137,3.0137,3.0016,3.0016,475542.0
2020-09-23 15:50:00,7.48,7.49,7.46,7.47,536347.0,3.0016,3.0056,2.9936,2.9976,536347.0
2020-09-23 15:55:00,7.47,7.48,7.44,7.46,1483767.0,2.9976,3.0016,2.9856,2.9936,1483767.0
2020-09-24 09:30:00,7.46,7.46,7.36,7.39,696555.0,2.9936,2.9936,2.9535,2.9655,696555.0
2020-09-24 09:35:00,7.39,7.41,7.36,7.38,345866.0,2.9655,2.9735,2.9535,2.9615,345866.0
2020-09-24 09:40:00,7.38,7.38,7.34,7.35,508623.0,2.9615,2.9615,2.9455,2.9495,508623.0
2020-09-24 09:45:00,7.34,7.41,7.32,7.41,927108.0,2.9455,2.9735,2.9374,2.9735,927108.0
2020-09-24 09:50:00,7.41,7.42,7.37,7.4,336536.0,2.9735,2.9776,2.9575,2.9695,336536.0
2020-09-24 09:55:00,7.4,7.41,7.37,7.39,346162.0,2.9695,2.9735,2.9575,2.9655,346162.0
2020-09-24 10:00:00,7.39,7.43,7.39,7.4,296359.0,2.9655,2.9816,2.9655,2.9695,296359.0
2020-09-24 10:05:00,7.41,7.46,7.4,7.46,324990.0,2.9735,2.9936,2.9695,2.9936,324990.0
2020-09-24 10:10:00,7.45,7.47,7.42,7.43,668169.0,2.9896,2.9976,2.9776,2.9816,668169.0
2020-09-24 10:15:00,7.43,7.46,7.43,7.44,222183.0,2.9816,2.9936,2.9816,2.9856,222183.0
2020-09-24 10:20:00,7.44,7.44,7.4,7.41,142159.0,2.9856,2.9856,2.9695,2.9735,142159.0
2020-09-24 10:25:00,7.41,7.41,7.38,7.38,263275.0,2.9735,2.9735,2.9615,2.9615,263275.0
2020-09-24 10:30:00,7.39,7.4,7.36,7.37,265633.0,2.9655,2.9695,2.9535,2.9575,265633.0
2020-09-24 10:35:00,7.38,7.4,7.36,7.39,237333.0,2.9615,2.9695,2.9535,2.9655,237333.0
2020-09-24 10:40:00,7.39,7.43,7.38,7.41,133713.0,2.9655,2.9816,2.9615,2.9735,133713.0
2020-09-24 10:45:00,7.42,7.45,7.41,7.43,224739.0,2.9776,2.9896,2.9735,2.9816,224739.0
2020-09-24 10:50:00,7.43,7.44,7.41,7.43,147672.0,2.9816,2.9856,2.9735,2.9816,147672.0
2020-09-24 10:55:00,7.43,7.44,7.39,7.42,302982.0,2.9816,2.9856,2.9655,2.9776,302982.0
2020-09-24 11:00:00,7.43,7.44,7.41,7.42,127541.0,2.9816,2.9856,2.9735,2.9776,127541.0
2020-09-24 11:05:00,7.42,7.45,7.42,7.45,141922.0,2.9776,2.9896,2.9776,2.9896,141922.0
2020-09-24 11:10:00,7.45,7.46,7.44,7.46,303346.0,2.9896,2.9936,2.9856,2.9936,303346.0
2020-09-24 11:15:00,7.46,7.46,7.42,7.43,192321.0,2.9936,2.9936,2.9776,2.9816,192321.0
2020-09-24 11:20:00,7.43,7.46,7.42,7.46,85065.0,2.9816,2.9936,2.9776,2.9936,85065.0
2020-09-24 11:25:00,7.45,7.48,7.45,7.47,174562.0,2.9896,3.0016,2.9896,2.9976,174562.0
2020-09-24 11:30:00,7.47,7.48,7.45,7.48,282288.0,2.9976,3.0016,2.9896,3.0016,282288.0
2020-09-24 11:35:00,7.47,7.48,7.47,7.48,123734.0,2.9976,3.0016,2.9976,3.0016,123734.0
2020-09-24 11:40:00,7.48,7.5,7.47,7.49,171575.0,3.0016,3.0097,2.9976,3.0056,171575.0
2020-09-24 11:45:00,7.49,7.5,7.47,7.48,62447.0,3.0056,3.0097,2.9976,3.0016,62447.0
2020-09-24 11:50:00,7.48,7.5,7.47,7.49,238215.0,3.0016,3.0097,2.9976,3.0056,238215.0
2020-09-24 11:55:00,7.49,7.5,7.48,7.5,252677.0,3.0056,3.0097,3.0016,3.0097,252677.0
2020-09-24 12:00:00,7.5,7.51,7.49,7.51,374081.0,3.0097,3.0137,3.0056,3.0137,374081.0
2020-09-24 12:05:00,7.51,7.52,7.49,7.52,896069.0,3.0137,3.0177,3.0056,3.0177,896069.0
2020-09-24 12:10:00,7.52,7.53,7.5,7.51,178396.0,3.0177,3.0217,3.0097,3.0137,178396.0
2020-09-24 12:15:00,7.51,7.53,7.5,7.52,214197.0,3.0137,3.0217,3.0097,3.0177,214197.0
2020-09-24 12:20:00,7.52,7.53,7.51,7.52,85043.0,3.0177,3.0217,3.0137,3.0177,85043.0
2020-09-24 12:25:00,7.52,7.54,7.51,7.52,120729.0,3.0177,3.0257,3.0137,3.0177,120729.0
2020-09-24 12:30:00,7.52,7.53,7.51,7.53,69101.0,3.0177,3.0217,3.0137,3.0217,69101.0
2020-09-24 12:35:00,7.52,7.53,7.5,7.52,403995.0,3.0177,3.0217,3.0097,3.0177,403995.0
2020-09-24 12:40:00,7.52,7.54,7.51,7.54,237169.0,3.0177,3.0257,3.0137,3.0257,237169.0
2020-09-24 12:45:00,7.54,7.54,7.52,7.53,197061.0,3.0257,3.0257,3.0177,3.0217,197061.0
2020-09-24 12:50:00,7.53,7.54,7.52,7.54,116806.0,3.0217,3.0257,3.0177,3.0257,116806.0
2020-09-24 12:55:00,7.54,7.56,7.53,7.56,626125.0,3.0257,3.0337,3.0217,3.0337,626125.0
2020-09-24 13:00:00,7.55,7.58,7.55,7.57,313511.0,3.0297,3.0418,3.0297,3.0377,313511.0
2020-09-24 13:05:00,7.58,7.6,7.57,7.6,342472.0,3.0418,3.0498,3.0377,3.0498,342472.0
2020-09-24 13:10:00,7.6,7.65,7.59,7.64,591121.0,3.0498,3.0699,3.0458,3.0658,591121.0
2020-09-24 13:15:00,7.64,7.66,7.63,7.66,245145.0,3.0658,3.0739,3.0618,3.0739,245145.0
2020-09-24 13:20:00,7.66,7.67,7.65,7.66,841968.0,3.0739,3.0779,3.0699,3.0739,841968.0
2020-09-24 13:25:00,7.65,7.66,7.65,7.66,232292.0,3.0699,3.0739,3.0699,3.0739,232292.0
2020-09-24 13:30:00,7.66,7.7,7.65,7.69,242680.0,3.0739,3.0899,3.0699,3.0859,242680.0
2020-09-24 13:35:00,7.69,7.7,7.65,7.67,193410.0,3.0859,3.0899,3.0699,3.0779,193410.0
2020-09-24 13:40:00,7.67,7.69,7.66,7.68,194260.0,3.0779,3.0859,3.0739,3.0819,194260.0
2020-09-24 13:45:00,7.68,7.69,7.67,7.68,200505.0,3.0819,3.0859,3.0779,3.0819,200505.0
2020-09-24 13:50:00,7.68,7.71,7.68,7.7,549526.0,3.0819,3.0939,3.0819,3.0899,549526.0
2020-09-24 13:55:00,7.69,7.7,7.68,7.68,398778.0,3.0859,3.0899,3.0819,3.0819,398778.0
2020-09-24 14:00:00,7.69,7.7,7.65,7.66,248216.0,3.0859,3.0899,3.0699,3.0739,248216.0
2020-09-24 14:05:00,7.66,7.66,7.64,7.66,194745.0,3.0739,3.0739,3.0658,3.0739,194745.0
2020-09-24 14:10:00,7.66,7.67,7.63,7.64,131215.0,3.0739,3.0779,3.0618,3.0658,131215.0
2020-09-24 14:15:00,7.64,7.65,7.61,7.62,163631.0,3.0658,3.0699,3.0538,3.0578,163631.0
2020-09-24 14:20:00,7.62,7.63,7.6,7.61,64457.0,3.0578,3.0618,3.0498,3.0538,64457.0
2020-09-24 14:25:00,7.61,7.64,7.6,7.61,183691.0,3.0538,3.0658,3.0498,3.0538,183691.0
2020-09-24 14:30:00,7.61,7.63,7.6,7.63,105005.0,3.0538,3.0618,3.0498,3.0618,105005.0
2020-09-24 14:35:00,7.62,7.63,7.6,7.61,344036.0,3.0578,3.0618,3.0498,3.0538,344036.0
2020-09-24 14:40:00,7.61,7.64,7.61,7.63,124052.0,3.0538,3.0658,3.0538,3.0618,124052.0
2020-09-24 14:45:00,7.62,7.63,7.59,7.6,185953.0,3.0578,3.0618,3.0458,3.0498,185953.0
2020-09-24 14:50:00,7.59,7.61,7.58,7.61,291739.0,3.0458,3.0538,3.0418,3.0538,291739.0
2020-09-24 14:55:00,7.61,7.62,7.6,7.61,630878.0,3.0538,3.0578,3.0498,3.0538,630878.0
2020-09-24 15:00:00,7.61,7.63,7.6,7.62,249468.0,3.0538,3.0618,3.0498,3.0578,249468.0
2020-09-24 15:05:00,7.62,7.65,7.61,7.64,160634.0,3.0578,3.0699,3.0538,3.0658,160634.0
2020-09-24 15:10:00,7.64,7.65,7.62,7.65,322059.0,3.0658,3.0699,3.0578,3.0699,322059.0
2020-09-24 15:15:00,7.64,7.66,7.63,7.64,345258.0,3.0658,3.0739,3.0618,3.0658,345258.0
2020-09-24 15:20:00,7.64,7.64,7.58,7.58,628090.0,3.0658,3.0658,3.0418,3.0418,628090.0
2020-09-24 15:25:00,7.58,7.6,7.57,7.59,613925.0,3.0418,3.0498,3.0377,3.0458,613925.0
2020-09-24 15:30:00,7.58,7.59,7.54,7.58,481126.0,3.0418,3.0458,3.0257,3.0418,481126.0
2020-09-24 15:35:00,7.57,7.6,7.56,7.6,472644.0,3.0377,3.0498,3.0337,3.0498,472644.0
2020-09-24 15:40:00,7.6,7.62,7.59,7.61,272115.0,3.0498,3.0578,3.0458,3.0538,272115.0
2020-09-24 15:45:00,7.61,7.64,7.6,7.62,697495.0,3.0538,3.0658,3.0498,3.0578,697495.0
2020-09-24 15:50:00,7.62,7.64,7.61,7.64,515229.0,3.0578,3.0658,3.0538,3.0658,515229.0
2020-09-24 15:55:00,7.64,7.64,7.62,7.63,689922.0,3.0658,3.0658,3.0578,3.0618,689922.0
2020-09-25 09:30:00,7.36,7.38,7.32,7.36,623378.0,2.9535,2.9615,2.9374,2.9535,623378.0
2020-09-25 09:35:00,7.36,7.4,7.34,7.36,195978.0,2.9535,2.9695,2.9455,2.9535,195978.0
2020-09-25 09:40:00,7.36,7.39,7.36,7.37,206232.0,2.9535,2.9655,2.9535,2.9575,206232.0
2020-09-25 09:45:00,7.37,7.38,7.35,7.36,189459.0,2.9575,2.9615,2.9495,2.9535,189459.0
2020-09-25 09:50:00,7.36,7.39,7.35,7.37,309863.0,2.9535,2.9655,2.9495,2.9575,309863.0
2020-09-25 09:55:00,7.37,7.4,7.34,7.39,591002.0,2.9575,2.9695,2.9455,2.9655,591002.0
2020-09-25 10:00:00,7.39,7.42,7.39,7.41,348705.0,2.9655,2.9776,2.9655,2.9735,348705.0
2020-09-25 10:05:00,7.41,7.43,7.4,7.42,592566.0,2.9735,2.9816,2.9695,2.9776,592566.0
2020-09-25 10:10:00,7.41,7.42,7.39,7.4,806351.0,2.9735,2.9776,2.9655,2.9695,806351.0
2020-09-25 10:15:00,7.4,7.42,7.39,7.42,877352.0,2.9695,2.9776,2.9655,2.9776,877352.0
2020-09-25 10:20:00,7.42,7.45,7.4,7.44,405333.0,2.9776,2.9896,2.9695,2.9856,405333.0
2020-09-25 10:25:00,7.44,7.46,7.42,7.45,279835.0,2.9856,2.9936,2.9776,2.9896,279835.0
2020-09-25 10:30:00,7.45,7.46,7.42,7.44,362526.0,2.9896,2.9936,2.9776,2.9856,362526.0
2020-09-25 10:35:00,7.44,7.46,7.43,7.45,254713.0,2.9856,2.9936,2.9816,2.9896,254713.0
2020-09-25 10:40:00,7.46,7.47,7.44,7.46,286911.0,2.9936,2.9976,2.9856,2.9936,286911.0
2020-09-25 10:45:00,7.46,7.47,7.42,7.43,335737.0,2.9936,2.9976,2.9776,2.9816,335737.0
2020-09-25 10:50:00,7.43,7.46,7.42,7.45,184501.0,2.9816,2.9936,2.9776,2.9896,184501.0
2020-09-25 10:55:00,7.45,7.46,7.44,7.46,455520.0,2.9896,2.9936,2.9856,2.9936,455520.0
2020-09-25 11:00:00,7.46,7.47,7.44,7.45,845316.0,2.9936,2.9976,2.9856,2.9896,845316.0
2020-09-25 11:05:00,7.45,7.47,7.44,7.46,757718.0,2.9896,2.9976,2.9856,2.9936,757718.0
2020-09-25 11:10:00,7.46,7.47,7.44,7.45,1031983.0,2.9936,2.9976,2.9856,2.9896,1031983.0
2020-09-25 11:15:00,7.45,7.48,7.44,7.48,174870.0,2.9896,3.0016,2.9856,3.0016,174870.0
2020-09-25 11:20:00,7.47,7.49,7.46,7.48,877422.0,2.9976,3.0056,2.9936,3.0016,877422.0
2020-09-25 11:25:00,7.49,7.5,7.48,7.49,1238683.0,3.0056,3.0097,3.0016,3.0056,1238683.0
2020-09-25 11:30:00,7.49,7.51,7.48,7.51,302448.0,3.0056,3.0137,3.0016,3.0137,302448.0
2020-09-25 11:35:00,7.51,7.52,7.49,7.5,265737.0,3.0137,3.0177,3.0056,3.0097,265737.0
2020-09-25 11:40:00,7.5,7.51,7.47,7.48,608285.0,3.0097,3.0137,2.9976,3.0016,608285.0
2020-09-25 11:45:00,7.49,7.49,7.45,7.46,320699.0,3.0056,3.0056,2.9896,2.9936,320699.0
2020-09-25 11:50:00,7.46,7.46,7.43,7.43,293147.0,2.9936,2.9936,2.9816,2.9816,293147.0
2020-09-25 11:55:00,7.44,7.46,7.43,7.45,386152.0,2.9856,2.9936,2.9816,2.9896,386152.0
2020-09-25 12:00:00,7.46,7.46,7.44,7.45,256231.0,2.9936,2.9936,2.9856,2.9896,256231.0
2020-09-25 12:05:00,7.45,7.46,7.44,7.45,379907.0,2.9896,2.9936,2.9856,2.9896,379907.0
2020-09-25 12:10:00,7.45,7.46,7.44,7.46,215514.0,2.9896,2.9936,2.9856,2.9936,215514.0
2020-09-25 12:15:00,7.46,7.46,7.44,7.45,226417.0,2.9936,2.9936,2.9856,2.9896,226417.0
2020-09-25 12:20:00,7.45,7.46,7.44,7.44,93100.0,2.9896,2.9936,2.9856,2.9856,93100.0
2020-09-25 12:25:00,7.44,7.45,7.43,7.44,131297.0,2.9856,2.9896,2.9816,2.9856,131297.0
2020-09-25 12:30:00,7.44,7.46,7.42,7.45,277191.0,2.9856,2.9936,2.9776,2.9896,277191.0
2020-09-25 12:35:00,7.46,7.46,7.44,7.46,122414.0,2.9936,2.9936,2.9856,2.9936,122414.0
2020-09-25 12:40:00,7.46,7.46,7.44,7.45,175290.0,2.9936,2.9936,2.9856,2.9896,175290.0
2020-09-25 12:45:00,7.45,7.45,7.44,7.45,83005.0,2.9896,2.9896,2.9856,2.9896,83005.0
2020-09-25 12:50:00,7.44,7.46,7.44,7.46,338361.0,2.9856,2.9936,2.9856,2.9936,338361.0
2020-09-25 12:55:00,7.46,7.46,7.45,7.46,118723.0,2.9936,2.9936,2.9896,2.9936,118723.0
2020-09-25 13:00:00,7.46,7.46,7.44,7.44,217052.0,2.9936,2.9936,2.9856,2.9856,217052.0
2020-09-25 13:05:00,7.44,7.45,7.44,7.45,10726.0,2.9856,2.9896,2.9856,2.9896,10726.0
2020-09-25 13:10:00,7.45,7.45,7.43,7.44,94524.0,2.9896,2.9896,2.9816,2.9856,94524.0
2020-09-25 13:15:00,7.44,7.45,7.43,7.44,69344.0,2.9856,2.9896,2.9816,2.9856,69344.0
2020-09-25 13:20:00,7.44,7.45,7.44,7.45,117111.0,2.9856,2.9896,2.9856,2.9896,117111.0
2020-09-25 13:25:00,7.45,7.45,7.44,7.45,22010.0,2.9896,2.9896,2.9856,2.9896,22010.0
2020-09-25 13:30:00,7.45,7.46,7.44,7.45,104312.0,2.9896,2.9936,2.9856,2.9896,104312.0
2020-09-25 13:35:00,7.44,7.45,7.44,7.44,14493.0,2.9856,2.9896,2.9856,2.9856,14493.0
2020-09-25 13:40:00,7.45,7.46,7.44,7.46,258537.0,2.9896,2.9936,2.9856,2.9936,258537.0
2020-09-25 13:45:00,7.46,7.46,7.44,7.44,108546.0,2.9936,2.9936,2.9856,2.9856,108546.0
2020-09-25 13:50:00,7.45,7.46,7.44,7.45,98732.0,2.9896,2.9936,2.9856,2.9896,98732.0
2020-09-25 13:55:00,7.45,7.46,7.45,7.46,71880.0,2.9896,2.9936,2.9896,2.9936,71880.0
2020-09-25 14:00:00,7.46,7.47,7.45,7.47,411259.0,2.9936,2.9976,2.9896,2.9976,411259.0
2020-09-25 14:05:00,7.47,7.47,7.44,7.44,226549.0,2.9976,2.9976,2.9856,2.9856,226549.0
2020-09-25 14:10:00,7.45,7.45,7.43,7.44,91370.0,2.9896,2.9896,2.9816,2.9856,91370.0
2020-09-25 14:15:00,7.44,7.46,7.43,7.46,220865.0,2.9856,2.9936,2.9816,2.9936,220865.0
2020-09-25 14:20:00,7.46,7.46,7.44,7.45,115287.0,2.9936,2.9936,2.9856,2.9896,115287.0
2020-09-25 14:25:00,7.45,7.46,7.44,7.46,153756.0,2.9896,2.9936,2.9856,2.9936,153756.0
2020-09-25 14:30:00,7.46,7.46,7.44,7.46,172415.0,2.9936,2.9936,2.9856,2.9936,172415.0
2020-09-25 14:35:00,7.46,7.46,7.43,7.44,107831.0,2.9936,2.9936,2.9816,2.9856,107831.0
2020-09-25 14:40:00,7.44,7.44,7.42,7.43,30681.0,2.9856,2.9856,2.9776,2.9816,30681.0
2020-09-25 14:45:00,7.42,7.43,7.42,7.43,63536.0,2.9776,2.9816,2.9776,2.9816,63536.0
2020-09-25 14:50:00,7.42,7.45,7.41,7.44,427202.0,2.9776,2.9896,2.9735,2.9856,427202.0
2020-09-25 14:55:00,7.44,7.45,7.43,7.44,43754.0,2.9856,2.9896,2.9816,2.9856,43754.0
2020-09-25 15:00:00,7.45,7.46,7.44,7.45,63346.0,2.9896,2.9936,2.9856,2.9896,63346.0
2020-09-25 15:05:00,7.45,7.46,7.44,7.45,118346.0,2.9896,2.9936,2.9856,2.9896,118346.0
2020-09-25 15:10:00,7.46,7.46,7.44,7.44,261523.0,2.9936,2.9936,2.9856,2.9856,261523.0
2020-09-25 15:15:00,7.44,7.46,7.44,7.46,189706.0,2.9856,2.9936,2.9856,2.9936,189706.0
2020-09-25 15:20:00,7.45,7.46,7.44,7.45,311906.0,2.9896,2.9936,2.9856,2.9896,311906.0
2020-09-25 15:25:00,7.45,7.46,7.45,7.46,66560.0,2.9896,2.9936,2.9896,2.9936,66560.0
2020-09-25 15:30:00,7.45,7.46,7.44,7.45,459693.0,2.9896,2.9936,2.9856,2.9896,459693.0
2020-09-25 15:35:00,7.46,7.46,7.44,7.45,290498.0,2.9936,2.9936,2.9856,2.9896,290498.0
2020-09-25 15:40:00,7.45,7.46,7.43,7.46,264982.0,2.9896,2.9936,2.9816,2.9936,264982.0
2020-09-25 15:45:00,7.46,7.46,7.44,7.46,247503.0,2.9936,2.9936,2.9856,2.9936,247503.0
2020-09-25 15:50:00,7.46,7.46,7.44,7.45,432540.0,2.9936,2.9936,2.9856,2.9896,432540.0
2020-09-25 15:55:00,7.46,7.46,7.45,7.46,1088182.0,2.9936,2.9936,2.9896,2.9936,1088182.0
2020-09-28 09:30:00,7.56,7.61,7.55,7.6,547115.0,3.0337,3.0538,3.0297,3.0498,547115.0
2020-09-28 09:35:00,7.6,7.62,7.57,7.58,306350.0,3.0498,3.0578,3.0377,3.0418,306350.0
2020-09-28 09:40:00,7.58,7.59,7.54,7.54,378640.0,3.0418,3.0458,3.0257,3.0257,378640.0
2020-09-28 09:45:00,7.54,7.56,7.53,7.53,192631.0,3.0257,3.0337,3.0217,3.0217,192631.0
2020-09-28 09:50:00,7.53,7.56,7.53,7.55,57701.0,3.0217,3.0337,3.0217,3.0297,57701.0
2020-09-28 09:55:00,7.56,7.59,7.55,7.57,119647.0,3.0337,3.0458,3.0297,3.0377,119647.0
2020-09-28 10:00:00,7.57,7.57,7.55,7.55,189006.0,3.0377,3.0377,3.0297,3.0297,189006.0
2020-09-28 10:05:00,7.56,7.56,7.52,7.52,60247.0,3.0337,3.0337,3.0177,3.0177,60247.0
2020-09-28 10:10:00,7.52,7.54,7.51,7.54,130274.0,3.0177,3.0257,3.0137,3.0257,130274.0
2020-09-28 10:15:00,7.54,7.55,7.52,7.54,302520.0,3.0257,3.0297,3.0177,3.0257,302520.0
2020-09-28 10:20:00,7.54,7.55,7.51,7.52,210538.0,3.0257,3.0297,3.0137,3.0177,210538.0
2020-09-28 10:25:00,7.51,7.53,7.5,7.5,123368.0,3.0137,3.0217,3.0097,3.0097,123368.0
2020-09-28 10:30:00,7.5,7.5,7.47,7.48,117113.0,3.0097,3.0097,2.9976,3.0016,117113.0
2020-09-28 10:35:00,7.48,7.48,7.43,7.44,177638.0,3.0016,3.0016,2.9816,2.9856,177638.0
2020-09-28 10:40:00,7.43,7.46,7.43,7.45,149849.0,2.9816,2.9936,2.9816,2.9896,149849.0
2020-09-28 10:45:00,7.46,7.46,7.43,7.43,432935.0,2.9936,2.9936,2.9816,2.9816,432935.0
2020-09-28 10:50:00,7.44,7.45,7.42,7.45,214100.0,2.9856,2.9896,2.9776,2.9896,214100.0
2020-09-28 10:55:00,7.45,7.45,7.43,7.45,83718.0,2.9896,2.9896,2.9816,2.9896,83718.0
2020-09-28 11:00:00,7.45,7.45,7.43,7.44,67210.0,2.9896,2.9896,2.9816,2.9856,67210.0
2020-09-28 11:05:00,7.44,7.44,7.42,7.43,73825.0,2.9856,2.9856,2.9776,2.9816,73825.0
2020-09-28 11:10:00,7.43,7.43,7.41,7.42,170635.0,2.9816,2.9816,2.9735,2.9776,170635.0
2020-09-28 11:15:00,7.41,7.42,7.41,7.42,83228.0,2.9735,2.9776,2.9735,2.9776,83228.0
2020-09-28 11:20:00,7.42,7.42,7.38,7.4,362314.0,2.9776,2.9776,2.9615,2.9695,362314.0
2020-09-28 11:25:00,7.39,7.4,7.37,7.4,166820.0,2.9655,2.9695,2.9575,2.9695,166820.0
2020-09-28 11:30:00,7.4,7.41,7.38,7.4,195696.0,2.9695,2.9735,2.9615,2.9695,195696.0
2020-09-28 11:35:00,7.4,7.41,7.39,7.41,297812.0,2.9695,2.9735,2.9655,2.9735,297812.0
2020-09-28 11:40:00,7.4,7.41,7.39,7.41,102951.0,2.9695,2.9735,2.9655,2.9735,102951.0
2020-09-28 11:45:00,7.41,7.42,7.4,7.42,129572.0,2.9735,2.9776,2.9695,2.9776,129572.0
2020-09-28 11:50:00,7.42,7.42,7.4,7.42,135733.0,2.9776,2.9776,2.9695,2.9776,135733.0
2020-09-28 11:55:00,7.42,7.43,7.41,7.43,337932.0,2.9776,2.9816,2.9735,2.9816,337932.0
2020-09-28 12:00:00,7.44,7.45,7.43,7.45,172531.0,2.9856,2.9896,2.9816,2.9896,172531.0
2020-09-28 12:05:00,7.45,7.45,7.41,7.43,303814.0,2.9896,2.9896,2.9735,2.9816,303814.0
2020-09-28 12:10:00,7.43,7.43,7.42,7.43,114529.0,2.9816,2.9816,2.9776,2.9816,114529.0
2020-09-28 12:15:00,7.42,7.43,7.36,7.37,499666.0,2.9776,2.9816,2.9535,2.9575,499666.0
2020-09-28 12:20:00,7.37,7.38,7.34,7.35,457607.0,2.9575,2.9615,2.9455,2.9495,457607.0
2020-09-28 12:25:00,7.35,7.36,7.31,7.36,1086395.0,2.9495,2.9535,2.9334,2.9535,1086395.0
2020-09-28 12:30:00,7.36,7.36,7.32,7.35,251490.0,2.9535,2.9535,2.9374,2.9495,251490.0
2020-09-28 12:35:00,7.35,7.36,7.34,7.36,275533.0,2.9495,2.9535,2.9455,2.9535,275533.0
2020-09-28 12:40:00,7.36,7.37,7.35,7.37,224818.0,2.9535,2.9575,2.9495,2.9575,224818.0
2020-09-28 12:45:00,7.37,7.37,7.36,7.37,47857.0,2.9575,2.9575,2.9535,2.9575,47857.0
2020-09-28 12:50:00,7.37,7.37,7.36,7.36,83757.0,2.9575,2.9575,2.9535,2.9535,83757.0
2020-09-28 12:55:00,7.37,7.37,7.35,7.36,336214.0,2.9575,2.9575,2.9495,2.9535,336214.0
2020-09-28 13:00:00,7.35,7.36,7.28,7.29,569281.0,2.9495,2.9535,2.9214,2.9254,569281.0
2020-09-28 13:05:00,7.29,7.3,7.27,7.28,363103.0,2.9254,2.9294,2.9174,2.9214,363103.0
2020-09-28 13:10:00,7.29,7.32,7.27,7.31,391646.0,2.9254,2.9374,2.9174,2.9334,391646.0
2020-09-28 13:15:00,7.32,7.32,7.27,7.28,240187.0,2.9374,2.9374,2.9174,2.9214,240187.0
2020-09-28 13:20:00,7.28,7.29,7.26,7.26,268547.0,2.9214,2.9254,2.9133,2.9133,268547.0
2020-09-28 13:25:00,7.27,7.28,7.24,7.25,495449.0,2.9174,2.9214,2.9053,2.9093,495449.0
2020-09-28 13:30:00,7.25,7.26,7.22,7.25,1244632.0,2.9093,2.9133,2.8973,2.9093,1244632.0
2020-09-28 13:35:00,7.25,7.28,7.24,7.28,367049.0,2.9093,2.9214,2.9053,2.9214,367049.0
2020-09-28 13:40:00,7.28,7.28,7.22,7.23,895994.0,2.9214,2.9214,2.8973,2.9013,895994.0
2020-09-28 13:45:00,7.22,7.27,7.21,7.27,588524.0,2.8973,2.9174,2.8933,2.9174,588524.0
2020-09-28 13:50:00,7.27,7.27,7.21,7.26,649945.0,2.9174,2.9174,2.8933,2.9133,649945.0
2020-09-28 13:55:00,7.26,7.26,7.23,7.25,311634.0,2.9133,2.9133,2.9013,2.9093,311634.0
2020-09-28 14:00:00,7.24,7.27,7.23,7.26,235020.0,2.9053,2.9174,2.9013,2.9133,235020.0
2020-09-28 14:05:00,7.27,7.3,7.26,7.29,237962.0,2.9174,2.9294,2.9133,2.9254,237962.0
2020-09-28 14:10:00,7.29,7.31,7.28,7.29,237010.0,2.9254,2.9334,2.9214,2.9254,237010.0
2020-09-28 14:15:00,7.29,7.3,7.28,7.29,104416.0,2.9254,2.9294,2.9214,2.9254,104416.0
2020-09-28 14:20:00,7.28,7.29,7.27,7.28,140498.0,2.9214,2.9254,2.9174,2.9214,140498.0
2020-09-28 14:25:00,7.27,7.3,7.25,7.29,192846.0,2.9174,2.9294,2.9093,2.9254,192846.0
2020-09-28 14:30:00,7.29,7.31,7.28,7.3,128962.0,2.9254,2.9334,2.9214,2.9294,128962.0
2020-09-28 14:35:00,7.3,7.31,7.28,7.31,247450.0,2.9294,2.9334,2.9214,2.9334,247450.0
2020-09-28 14:40:00,7.31,7.31,7.29,7.31,130640.0,2.9334,2.9334,2.9254,2.9334,130640.0
2020-09-28 14:45:00,7.3,7.32,7.29,7.31,170518.0,2.9294,2.9374,2.9254,2.9334,170518.0
2020-09-28 14:50:00,7.31,7.31,7.28,7.29,139057.0,2.9334,2.9334,2.9214,2.9254,139057.0
2020-09-28 14:55:00,7.29,7.29,7.27,7.27,203034.0,2.9254,2.9254,2.9174,2.9174,203034.0
2020-09-28 15:00:00,7.27,7.28,7.25,7.26,219950.0,2.9174,2.9214,2.9093,2.9133,219950.0
2020-09-28 15:05:00,7.26,7.27,7.25,7.26,109153.0,2.9133,2.9174,2.9093,2.9133,109153.0
2020-09-28 15:10:00,7.25,7.28,7.25,7.27,303480.0,2.9093,2.9214,2.9093,2.9174,303480.0
2020-09-28 15:15:00,7.27,7.27,7.25,7.26,161322.0,2.9174,2.9174,2.9093,2.9133,161322.0
2020-09-28 15:20:00,7.26,7.26,7.24,7.25,243518.0,2.9133,2.9133,2.9053,2.9093,243518.0
2020-09-28 15:25:00,7.25,7.26,7.25,7.26,101146.0,2.9093,2.9133,2.9093,2.9133,101146.0
2020-09-28 15:30:00,7.26,7.26,7.23,7.24,462026.0,2.9133,2.9133,2.9013,2.9053,462026.0
2020-09-28 15:35:00,7.24,7.26,7.23,7.25,421782.0,2.9053,2.9133,2.9013,2.9093,421782.0
2020-09-28 15:40:00,7.25,7.26,7.24,7.26,234065.0,2.9093,2.9133,2.9053,2.9133,234065.0
2020-09-28 15:45:00,7.26,7.26,7.22,7.23,792423.0,2.9133,2.9133,2.8973,2.9013,792423.0
2020-09-28 15:50:00,7.23,7.23,7.21,7.22,494010.0,2.9013,2.9013,2.8933,2.8973,494010.0
2020-09-28 15:55:00,7.22,7.22,7.19,7.2,1272349.0,2.8973,2.8973,2.8853,2.8893,1272349.0
2020-09-29 09:30:00,7.13,7.14,7.09,7.1,680253.0,2.8612,2.8652,2.8451,2.8491,680253.0
2020-09-29 09:35:00,7.1,7.1,7.05,7.07,497982.0,2.8491,2.8491,2.8291,2.8371,497982.0
2020-09-29 09:40:00,7.07,7.08,7.03,7.04,562716.0,2.8371,2.8411,2.8211,2.8251,562716.0
2020-09-29 09:45:00,7.04,7.11,7.04,7.1,634738.0,2.8251,2.8532,2.8251,2.8491,634738.0
2020-09-29 09:50:00,7.1,7.14,7.09,7.11,878629.0,2.8491,2.8652,2.8451,2.8532,878629.0
2020-09-29 09:55:00,7.11,7.12,7.06,7.08,335919.0,2.8532,2.8572,2.8331,2.8411,335919.0
2020-09-29 10:00:00,7.08,7.17,7.08,7.16,736989.0,2.8411,2.8772,2.8411,2.8732,736989.0
2020-09-29 10:05:00,7.16,7.18,7.14,7.18,664310.0,2.8732,2.8812,2.8652,2.8812,664310.0
2020-09-29 10:10:00,7.18,7.2,7.17,7.19,241011.0,2.8812,2.8893,2.8772,2.8853,241011.0
2020-09-29 10:15:00,7.19,7.2,7.17,7.19,147432.0,2.8853,2.8893,2.8772,2.8853,147432.0
2020-09-29 10:20:00,7.18,7.22,7.17,7.21,588858.0,2.8812,2.8973,2.8772,2.8933,588858.0
2020-09-29 10:25:00,7.21,7.22,7.2,7.2,597350.0,2.8933,2.8973,2.8893,2.8893,597350.0
2020-09-29 10:30:00,7.2,7.21,7.16,7.17,186593.0,2.8893,2.8933,2.8732,2.8772,186593.0
2020-09-29 10:35:00,7.17,7.18,7.14,7.16,506672.0,2.8772,2.8812,2.8652,2.8732,506672.0
2020-09-29 10:40:00,7.16,7.19,7.15,7.16,127643.0,2.8732,2.8853,2.8692,2.8732,127643.0
2020-09-29 10:45:00,7.15,7.16,7.12,7.16,101797.0,2.8692,2.8732,2.8572,2.8732,101797.0
2020-09-29 10:50:00,7.16,7.17,7.13,7.14,250852.0,2.8732,2.8772,2.8612,2.8652,250852.0
2020-09-29 10:55:00,7.13,7.14,7.12,7.12,85726.0,2.8612,2.8652,2.8572,2.8572,85726.0
2020-09-29 11:00:00,7.13,7.15,7.1,7.12,260167.0,2.8612,2.8692,2.8491,2.8572,260167.0
2020-09-29 11:05:00,7.12,7.12,7.08,7.08,108219.0,2.8572,2.8572,2.8411,2.8411,108219.0
2020-09-29 11:10:00,7.08,7.09,7.05,7.06,175519.0,2.8411,2.8451,2.8291,2.8331,175519.0
2020-09-29 11:15:00,7.05,7.07,7.05,7.06,156608.0,2.8291,2.8371,2.8291,2.8331,156608.0
2020-09-29 11:20:00,7.05,7.09,7.05,7.08,167644.0,2.8291,2.8451,2.8291,2.8411,167644.0
2020-09-29 11:25:00,7.08,7.08,7.06,7.08,90554.0,2.8411,2.8411,2.8331,2.8411,90554.0
2020-09-29 11:30:00,7.08,7.09,7.05,7.08,144593.0,2.8411,2.8451,2.8291,2.8411,144593.0
2020-09-29 11:35:00,7.08,7.09,7.07,7.08,120279.0,2.8411,2.8451,2.8371,2.8411,120279.0
2020-09-29 11:40:00,7.08,7.09,7.03,7.04,236553.0,2.8411,2.8451,2.8211,2.8251,236553.0
2020-09-29 11:45:00,7.03,7.05,7.01,7.02,189340.0,2.8211,2.8291,2.813,2.817,189340.0
2020-09-29 11:50:00,7.02,7.03,7.01,7.02,177177.0,2.817,2.8211,2.813,2.817,177177.0
2020-09-29 11:55:00,7.02,7.03,7.01,7.01,172239.0,2.817,2.8211,2.813,2.813,172239.0
2020-09-29 12:00:00,7.02,7.05,6.99,7.0,420481.0,2.817,2.8291,2.805,2.809,420481.0
2020-09-29 12:05:00,7.0,7.04,6.99,7.03,441834.0,2.809,2.8251,2.805,2.8211,441834.0
2020-09-29 12:10:00,7.02,7.05,7.02,7.04,216518.0,2.817,2.8291,2.817,2.8251,216518.0
2020-09-29 12:15:00,7.04,7.05,7.02,7.04,2132977.0,2.8251,2.8291,2.817,2.8251,2132977.0
2020-09-29 12:20:00,7.04,7.05,7.02,7.02,669172.0,2.8251,2.8291,2.817,2.817,669172.0
2020-09-29 12:25:00,7.03,7.04,7.02,7.04,91832.0,2.8211,2.8251,2.817,2.8251,91832.0
2020-09-29 12:30:00,7.04,7.05,7.01,7.02,1071358.0,2.8251,2.8291,2.813,2.817,1071358.0
2020-09-29 12:35:00,7.02,7.03,7.01,7.02,169273.0,2.817,2.8211,2.813,2.817,169273.0
2020-09-29 12:40:00,7.02,7.02,6.98,6.99,118967.0,2.817,2.817,2.801,2.805,118967.0
2020-09-29 12:45:00,6.99,7.01,6.97,7.0,583182.0,2.805,2.813,2.797,2.809,583182.0
2020-09-29 12:50:00,7.0,7.01,6.97,6.98,143887.0,2.809,2.813,2.797,2.801,143887.0
2020-09-29 12:55:00,6.99,7.0,6.98,7.0,30556.0,2.805,2.809,2.801,2.809,30556.0
2020-09-29 13:00:00,6.99,7.0,6.96,6.98,148698.0,2.805,2.809,2.793,2.801,148698.0
2020-09-29 13:05:00,6.98,6.99,6.96,6.97,282435.0,2.801,2.805,2.793,2.797,282435.0
2020-09-29 13:10:00,6.97,6.98,6.96,6.96,50806.0,2.797,2.801,2.793,2.793,50806.0
2020-09-29 13:15:00,6.97,6.99,6.95,6.99,234059.0,2.797,2.805,2.7889,2.805,234059.0
2020-09-29 13:20:00,6.99,7.0,6.98,7.0,195485.0,2.805,2.809,2.801,2.809,195485.0
2020-09-29 13:25:00,6.99,7.02,6.99,7.02,74399.0,2.805,2.817,2.805,2.817,74399.0
2020-09-29 13:30:00,7.01,7.03,6.99,7.01,90956.0,2.813,2.8211,2.805,2.813,90956.0
2020-09-29 13:35:00,7.0,7.01,6.99,6.99,26078.0,2.809,2.813,2.805,2.805,26078.0
2020-09-29 13:40:00,7.0,7.0,6.98,6.99,38910.0,2.809,2.809,2.801,2.805,38910.0
2020-09-29 13:45:00,6.99,7.0,6.96,6.98,354879.0,2.805,2.809,2.793,2.801,354879.0
2020-09-29 13:50:00,6.98,7.02,6.98,7.02,165252.0,2.801,2.817,2.801,2.817,165252.0
2020-09-29 13:55:00,7.02,7.02,7.0,7.0,44458.0,2.817,2.817,2.809,2.809,44458.0
2020-09-29 14:00:00,7.0,7.03,7.0,7.0,164896.0,2.809,2.8211,2.809,2.809,164896.0
2020-09-29 14:05:00,7.0,7.02,7.0,7.01,50703.0,2.809,2.817,2.809,2.813,50703.0
2020-09-29 14:10:00,7.01,7.02,7.0,7.0,51263.0,2.813,2.817,2.809,2.809,51263.0
2020-09-29 14:15:00,7.01,7.04,7.0,7.04,85744.0,2.813,2.8251,2.809,2.8251,85744.0
2020-09-29 14:20:00,7.04,7.05,7.02,7.04,113655.0,2.8251,2.8291,2.817,2.8251,113655.0
2020-09-29 14:25:00,7.04,7.05,7.03,7.04,172995.0,2.8251,2.8291,2.8211,2.8251,172995.0
2020-09-29 14:30:00,7.04,7.06,7.03,7.04,411386.0,2.8251,2.8331,2.8211,2.8251,411386.0
2020-09-29 14:35:00,7.04,7.04,7.01,7.04,204178.0,2.8251,2.8251,2.813,2.8251,204178.0
2020-09-29 14:40:00,7.04,7.04,7.03,7.04,61938.0,2.8251,2.8251,2.8211,2.8251,61938.0
2020-09-29 14:45:00,7.04,7.05,7.03,7.04,345048.0,2.8251,2.8291,2.8211,2.8251,345048.0
2020-09-29 14:50:00,7.04,7.05,7.03,7.03,128409.0,2.8251,2.8291,2.8211,2.8211,128409.0
2020-09-29 14:55:00,7.04,7.04,7.02,7.02,87241.0,2.8251,2.8251,2.817,2.817,87241.0
2020-09-29 15:00:00,7.03,7.03,7.01,7.02,87043.0,2.8211,2.8211,2.813,2.817,87043.0
2020-09-29 15:05:00,7.02,7.03,7.0,7.02,228870.0,2.817,2.8211,2.809,2.817,228870.0
2020-09-29 15:10:00,7.02,7.03,7.01,7.02,112558.0,2.817,2.8211,2.813,2.817,112558.0
2020-09-29 15:15:00,7.03,7.04,7.01,7.03,137037.0,2.8211,2.8251,2.813,2.8211,137037.0
2020-09-29 15:20:00,7.03,7.04,7.02,7.03,111689.0,2.8211,2.8251,2.817,2.8211,111689.0
2020-09-29 15:25:00,7.02,7.03,7.02,7.03,86934.0,2.817,2.8211,2.817,2.8211,86934.0
2020-09-29 15:30:00,7.03,7.04,7.02,7.04,157551.0,2.8211,2.8251,2.817,2.8251,157551.0
2020-09-29 15:35:00,7.04,7.04,7.02,7.03,177568.0,2.8251,2.8251,2.817,2.8211,177568.0
2020-09-29 15:40:00,7.02,7.03,7.02,7.02,108842.0,2.817,2.8211,2.817,2.817,108842.0
2020-09-29 15:45:00,7.02,7.03,7.01,7.01,265271.0,2.817,2.8211,2.813,2.813,265271.0
2020-09-29 15:50:00,7.02,7.02,7.0,7.0,508161.0,2.817,2.817,2.809,2.809,508161.0
2020-09-29 15:55:00,7.0,7.01,6.98,7.0,1514783.0,2.809,2.813,2.801,2.809,1514783.0
2020-09-30 09:30:00,7.09,7.13,7.07,7.11,817261.0,2.8451,2.8612,2.8371,2.8532,817261.0
2020-09-30 09:35:00,7.12,7.12,7.08,7.11,732844.0,2.8572,2.8572,2.8411,2.8532,732844.0
2020-09-30 09:40:00,7.11,7.12,7.08,7.11,511399.0,2.8532,2.8572,2.8411,2.8532,511399.0
2020-09-30 09:45:00,7.12,7.17,7.11,7.13,1494994.0,2.8572,2.8772,2.8532,2.8612,1494994.0
2020-09-30 09:50:00,7.13,7.16,7.12,7.14,572654.0,2.8612,2.8732,2.8572,2.8652,572654.0
2020-09-30 09:55:00,7.14,7.15,7.1,7.11,424190.0,2.8652,2.8692,2.8491,2.8532,424190.0
2020-09-30 10:00:00,7.1,7.17,7.09,7.16,568751.0,2.8491,2.8772,2.8451,2.8732,568751.0
2020-09-30 10:05:00,7.16,7.16,7.13,7.14,756693.0,2.8732,2.8732,2.8612,2.8652,756693.0
2020-09-30 10:10:00,7.15,7.15,7.13,7.15,875669.0,2.8692,2.8692,2.8612,2.8692,875669.0
2020-09-30 10:15:00,7.15,7.17,7.14,7.15,1177651.0,2.8692,2.8772,2.8652,2.8692,1177651.0
2020-09-30 10:20:00,7.16,7.19,7.14,7.18,567761.0,2.8732,2.8853,2.8652,2.8812,567761.0
2020-09-30 10:25:00,7.18,7.19,7.15,7.16,584683.0,2.8812,2.8853,2.8692,2.8732,584683.0
2020-09-30 10:30:00,7.16,7.17,7.14,7.15,341962.0,2.8732,2.8772,2.8652,2.8692,341962.0
2020-09-30 10:35:00,7.15,7.15,7.11,7.11,205088.0,2.8692,2.8692,2.8532,2.8532,205088.0
2020-09-30 10:40:00,7.12,7.13,7.09,7.11,275911.0,2.8572,2.8612,2.8451,2.8532,275911.0
2020-09-30 10:45:00,7.1,7.13,7.09,7.1,616223.0,2.8491,2.8612,2.8451,2.8491,616223.0
2020-09-30 10:50:00,7.09,7.12,7.09,7.11,178936.0,2.8451,2.8572,2.8451,2.8532,178936.0
2020-09-30 10:55:00,7.11,7.13,7.09,7.1,295420.0,2.8532,2.8612,2.8451,2.8491,295420.0
2020-09-30 11:00:00,7.1,7.11,7.08,7.1,367157.0,2.8491,2.8532,2.8411,2.8491,367157.0
2020-09-30 11:05:00,7.1,7.13,7.08,7.09,717625.0,2.8491,2.8612,2.8411,2.8451,717625.0
2020-09-30 11:10:00,7.09,7.1,7.08,7.08,126881.0,2.8451,2.8491,2.8411,2.8411,126881.0
2020-09-30 11:15:00,7.09,7.09,7.07,7.08,213184.0,2.8451,2.8451,2.8371,2.8411,213184.0
2020-09-30 11:20:00,7.07,7.09,7.06,7.08,69035.0,2.8371,2.8451,2.8331,2.8411,69035.0
2020-09-30 11:25:00,7.08,7.11,7.07,7.08,171338.0,2.8411,2.8532,2.8371,2.8411,171338.0
2020-09-30 11:30:00,7.08,7.08,7.06,7.06,104764.0,2.8411,2.8411,2.8331,2.8331,104764.0
2020-09-30 11:35:00,7.07,7.08,7.05,7.06,131600.0,2.8371,2.8411,2.8291,2.8331,131600.0
2020-09-30 11:40:00,7.06,7.08,7.05,7.07,98718.0,2.8331,2.8411,2.8291,2.8371,98718.0
2020-09-30 11:45:00,7.07,7.08,7.06,7.08,191091.0,2.8371,2.8411,2.8331,2.8411,191091.0
2020-09-30 11:50:00,7.08,7.1,7.07,7.1,73823.0,2.8411,2.8491,2.8371,2.8491,73823.0
2020-09-30 11:55:00,7.1,7.11,7.09,7.09,142069.0,2.8491,2.8532,2.8451,2.8451,142069.0
2020-09-30 12:00:00,7.1,7.12,7.09,7.1,140450.0,2.8491,2.8572,2.8451,2.8491,140450.0
2020-09-30 12:05:00,7.1,7.11,7.1,7.11,85944.0,2.8491,2.8532,2.8491,2.8532,85944.0
2020-09-30 12:10:00,7.11,7.11,7.09,7.1,221826.0,2.8532,2.8532,2.8451,2.8491,221826.0
2020-09-30 12:15:00,7.11,7.11,7.08,7.09,139616.0,2.8532,2.8532,2.8411,2.8451,139616.0
2020-09-30 12:20:00,7.09,7.1,7.08,7.09,34738.0,2.8451,2.8491,2.8411,2.8451,34738.0
2020-09-30 12:25:00,7.09,7.1,7.09,7.09,44362.0,2.8451,2.8491,2.8451,2.8451,44362.0
2020-09-30 12:30:00,7.09,7.09,7.07,7.07,273347.0,2.8451,2.8451,2.8371,2.8371,273347.0
2020-09-30 12:35:00,7.07,7.08,7.06,7.07,241100.0,2.8371,2.8411,2.8331,2.8371,241100.0
2020-09-30 12:40:00,7.06,7.07,7.06,7.06,76468.0,2.8331,2.8371,2.8331,2.8331,76468.0
2020-09-30 12:45:00,7.06,7.08,7.06,7.07,103029.0,2.8331,2.8411,2.8331,2.8371,103029.0
2020-09-30 12:50:00,7.07,7.08,7.06,7.07,45730.0,2.8371,2.8411,2.8331,2.8371,45730.0
2020-09-30 12:55:00,7.07,7.09,7.06,7.08,129617.0,2.8371,2.8451,2.8331,2.8411,129617.0
2020-09-30 13:00:00,7.08,7.09,7.06,7.07,106764.0,2.8411,2.8451,2.8331,2.8371,106764.0
2020-09-30 13:05:00,7.07,7.08,7.06,7.06,97197.0,2.8371,2.8411,2.8331,2.8331,97197.0
2020-09-30 13:10:00,7.07,7.09,7.06,7.08,198408.0,2.8371,2.8451,2.8331,2.8411,198408.0
2020-09-30 13:15:00,7.08,7.09,7.07,7.08,81003.0,2.8411,2.8451,2.8371,2.8411,81003.0
2020-09-30 13:20:00,7.08,7.1,7.07,7.08,120007.0,2.8411,2.8491,2.8371,2.8411,120007.0
2020-09-30 13:25:00,7.08,7.09,7.07,7.08,47414.0,2.8411,2.8451,2.8371,2.8411,47414.0
2020-09-30 13:30:00,7.07,7.08,7.06,7.07,170416.0,2.8371,2.8411,2.8331,2.8371,170416.0
2020-09-30 13:35:00,7.07,7.08,7.05,7.05,141981.0,2.8371,2.8411,2.8291,2.8291,141981.0
2020-09-30 13:40:00,7.06,7.07,7.05,7.07,64120.0,2.8331,2.8371,2.8291,2.8371,64120.0
2020-09-30 13:45:00,7.07,7.07,7.05,7.05,149524.0,2.8371,2.8371,2.8291,2.8291,149524.0
2020-09-30 13:50:00,7.06,7.07,7.05,7.07,85584.0,2.8331,2.8371,2.8291,2.8371,85584.0
2020-09-30 13:55:00,7.07,7.07,7.05,7.06,51223.0,2.8371,2.8371,2.8291,2.8331,51223.0
2020-09-30 14:00:00,7.06,7.08,7.05,7.06,74125.0,2.8331,2.8411,2.8291,2.8331,74125.0
2020-09-30 14:05:00,7.06,7.1,7.06,7.1,306798.0,2.8331,2.8491,2.8331,2.8491,306798.0
2020-09-30 14:10:00,7.1,7.11,7.09,7.1,556072.0,2.8491,2.8532,2.8451,2.8491,556072.0
2020-09-30 14:15:00,7.1,7.13,7.1,7.13,730235.0,2.8491,2.8612,2.8491,2.8612,730235.0
2020-09-30 14:20:00,7.13,7.13,7.08,7.09,252871.0,2.8612,2.8612,2.8411,2.8451,252871.0
2020-09-30 14:25:00,7.09,7.11,7.07,7.1,214606.0,2.8451,2.8532,2.8371,2.8491,214606.0
2020-09-30 14:30:00,7.1,7.11,7.08,7.09,139224.0,2.8491,2.8532,2.8411,2.8451,139224.0
2020-09-30 14:35:00,7.09,7.11,7.08,7.08,195348.0,2.8451,2.8532,2.8411,2.8411,195348.0
2020-09-30 14:40:00,7.08,7.09,7.05,7.06,274466.0,2.8411,2.8451,2.8291,2.8331,274466.0
2020-09-30 14:45:00,7.06,7.06,7.02,7.04,153912.0,2.8331,2.8331,2.817,2.8251,153912.0
2020-09-30 14:50:00,7.03,7.05,7.02,7.03,94419.0,2.8211,2.8291,2.817,2.8211,94419.0
2020-09-30 14:55:00,7.03,7.06,7.02,7.06,282874.0,2.8211,2.8331,2.817,2.8331,282874.0
2020-09-30 15:00:00,7.05,7.07,7.04,7.04,281263.0,2.8291,2.8371,2.8251,2.8251,281263.0
2020-09-30 15:05:00,7.05,7.07,7.05,7.06,123006.0,2.8291,2.8371,2.8291,2.8331,123006.0
2020-09-30 15:10:00,7.06,7.06,7.04,7.05,153084.0,2.8331,2.8331,2.8251,2.8291,153084.0
2020-09-30 15:15:00,7.04,7.06,7.03,7.04,111870.0,2.8251,2.8331,2.8211,2.8251,111870.0
2020-09-30 15:20:00,7.04,7.05,7.03,7.05,195618.0,2.8251,2.8291,2.8211,2.8291,195618.0
2020-09-30 15:25:00,7.05,7.07,7.04,7.07,475511.0,2.8291,2.8371,2.8251,2.8371,475511.0
2020-09-30 15:30:00,7.07,7.08,7.05,7.07,368145.0,2.8371,2.8411,2.8291,2.8371,368145.0
2020-09-30 15:35:00,7.07,7.08,7.06,7.06,220065.0,2.8371,2.8411,2.8331,2.8331,220065.0
2020-09-30 15:40:00,7.06,7.07,7.06,7.06,454174.0,2.8331,2.8371,2.8331,2.8331,454174.0
2020-09-30 15:45:00,7.06,7.09,7.06,7.08,312710.0,2.8331,2.8451,2.8331,2.8411,312710.0
2020-09-30 15:50:00,7.08,7.09,7.08,7.08,185909.0,2.8411,2.8451,2.8411,2.8411,185909.0
2020-09-30 15:55:00,7.08,7.12,7.08,7.12,3138684.0,2.8411,2.8572,2.8411,2.8572,3138684.0
2020-10-01 09:30:00,6.95,7.02,6.93,7.0,1745976.0,2.7889,2.817,2.7809,2.809,1745976.0
2020-10-01 09:35:00,7.0,7.05,7.0,7.02,1240663.0,2.809,2.8291,2.809,2.817,1240663.0
2020-10-01 09:40:00,7.02,7.04,7.0,7.01,900258.0,2.817,2.8251,2.809,2.813,900258.0
2020-10-01 09:45:00,7.02,7.03,6.98,6.98,488005.0,2.817,2.8211,2.801,2.801,488005.0
2020-10-01 09:50:00,6.98,6.99,6.92,6.93,483248.0,2.801,2.805,2.7769,2.7809,483248.0
2020-10-01 09:55:00,6.93,6.96,6.93,6.94,395201.0,2.7809,2.793,2.7809,2.7849,395201.0
2020-10-01 10:00:00,6.95,6.95,6.88,6.89,419100.0,2.7889,2.7889,2.7609,2.7649,419100.0
2020-10-01 10:05:00,6.88,6.93,6.87,6.92,1238586.0,2.7609,2.7809,2.7568,2.7769,1238586.0
2020-10-01 10:10:00,6.92,6.93,6.89,6.92,314807.0,2.7769,2.7809,2.7649,2.7769,314807.0
2020-10-01 10:15:00,6.92,6.93,6.89,6.91,242271.0,2.7769,2.7809,2.7649,2.7729,242271.0
2020-10-01 10:20:00,6.91,6.91,6.89,6.89,201553.0,2.7729,2.7729,2.7649,2.7649,201553.0
2020-10-01 10:25:00,6.89,6.9,6.87,6.9,170990.0,2.7649,2.7689,2.7568,2.7689,170990.0
2020-10-01 10:30:00,6.9,6.9,6.88,6.9,351541.0,2.7689,2.7689,2.7609,2.7689,351541.0
2020-10-01 10:35:00,6.89,6.91,6.88,6.9,234579.0,2.7649,2.7729,2.7609,2.7689,234579.0
2020-10-01 10:40:00,6.9,6.93,6.89,6.92,316786.0,2.7689,2.7809,2.7649,2.7769,316786.0
2020-10-01 10:45:00,6.92,6.94,6.91,6.93,222182.0,2.7769,2.7849,2.7729,2.7809,222182.0
2020-10-01 10:50:00,6.93,6.93,6.91,6.92,104877.0,2.7809,2.7809,2.7729,2.7769,104877.0
2020-10-01 10:55:00,6.92,6.92,6.9,6.91,196695.0,2.7769,2.7769,2.7689,2.7729,196695.0
2020-10-01 11:00:00,6.92,6.93,6.89,6.92,243677.0,2.7769,2.7809,2.7649,2.7769,243677.0
2020-10-01 11:05:00,6.91,6.92,6.88,6.89,158909.0,2.7729,2.7769,2.7609,2.7649,158909.0
2020-10-01 11:10:00,6.88,6.91,6.87,6.9,278332.0,2.7609,2.7729,2.7568,2.7689,278332.0
2020-10-01 11:15:00,6.91,6.92,6.89,6.9,547856.0,2.7729,2.7769,2.7649,2.7689,547856.0
2020-10-01 11:20:00,6.91,6.91,6.89,6.9,241477.0,2.7729,2.7729,2.7649,2.7689,241477.0
2020-10-01 11:25:00,6.9,6.91,6.89,6.9,289884.0,2.7689,2.7729,2.7649,2.7689,289884.0
2020-10-01 11:30:00,6.89,6.9,6.88,6.89,102575.0,2.7649,2.7689,2.7609,2.7649,102575.0
2020-10-01 11:35:00,6.89,6.89,6.86,6.87,359260.0,2.7649,2.7649,2.7528,2.7568,359260.0
2020-10-01 11:40:00,6.87,6.87,6.84,6.84,204698.0,2.7568,2.7568,2.7448,2.7448,204698.0
2020-10-01 11:45:00,6.84,6.86,6.83,6.84,560865.0,2.7448,2.7528,2.7408,2.7448,560865.0
2020-10-01 11:50:00,6.84,6.87,6.83,6.86,300511.0,2.7448,2.7568,2.7408,2.7528,300511.0
2020-10-01 11:55:00,6.86,6.87,6.85,6.87,153768.0,2.7528,2.7568,2.7488,2.7568,153768.0
2020-10-01 12:00:00,6.87,6.87,6.85,6.87,60052.0,2.7568,2.7568,2.7488,2.7568,60052.0
2020-10-01 12:05:00,6.87,6.88,6.86,6.86,135215.0,2.7568,2.7609,2.7528,2.7528,135215.0
2020-10-01 12:10:00,6.87,6.88,6.86,6.88,87979.0,2.7568,2.7609,2.7528,2.7609,87979.0
2020-10-01 12:15:00,6.88,6.88,6.86,6.87,204311.0,2.7609,2.7609,2.7528,2.7568,204311.0
2020-10-01 12:20:00,6.87,6.88,6.86,6.88,130927.0,2.7568,2.7609,2.7528,2.7609,130927.0
2020-10-01 12:25:00,6.88,6.89,6.87,6.89,74491.0,2.7609,2.7649,2.7568,2.7649,74491.0
2020-10-01 12:30:00,6.89,6.89,6.88,6.88,545633.0,2.7649,2.7649,2.7609,2.7609,545633.0
2020-10-01 12:35:00,6.88,6.89,6.87,6.89,114674.0,2.7609,2.7649,2.7568,2.7649,114674.0
2020-10-01 12:40:00,6.88,6.9,6.88,6.89,193253.0,2.7609,2.7689,2.7609,2.7649,193253.0
2020-10-01 12:45:00,6.9,6.9,6.88,6.89,117132.0,2.7689,2.7689,2.7609,2.7649,117132.0
2020-10-01 12:50:00,6.89,6.89,6.88,6.89,27433.0,2.7649,2.7649,2.7609,2.7649,27433.0
2020-10-01 12:55:00,6.88,6.89,6.88,6.89,113224.0,2.7609,2.7649,2.7609,2.7649,113224.0
2020-10-01 13:00:00,6.88,6.89,6.88,6.89,95347.0,2.7609,2.7649,2.7609,2.7649,95347.0
2020-10-01 13:05:00,6.89,6.9,6.88,6.89,135746.0,2.7649,2.7689,2.7609,2.7649,135746.0
2020-10-01 13:10:00,6.89,6.9,6.89,6.9,38089.0,2.7649,2.7689,2.7649,2.7689,38089.0
2020-10-01 13:15:00,6.9,6.9,6.89,6.9,36798.0,2.7689,2.7689,2.7649,2.7689,36798.0
2020-10-01 13:20:00,6.89,6.9,6.89,6.9,138174.0,2.7649,2.7689,2.7649,2.7689,138174.0
2020-10-01 13:25:00,6.89,6.9,6.88,6.89,121870.0,2.7649,2.7689,2.7609,2.7649,121870.0
2020-10-01 13:30:00,6.89,6.9,6.88,6.88,202597.0,2.7649,2.7689,2.7609,2.7609,202597.0
2020-10-01 13:35:00,6.88,6.91,6.88,6.9,387114.0,2.7609,2.7729,2.7609,2.7689,387114.0
2020-10-01 13:40:00,6.89,6.9,6.88,6.9,98590.0,2.7649,2.7689,2.7609,2.7689,98590.0
2020-10-01 13:45:00,6.89,6.9,6.88,6.9,233731.0,2.7649,2.7689,2.7609,2.7689,233731.0
2020-10-01 13:50:00,6.9,6.91,6.89,6.91,147800.0,2.7689,2.7729,2.7649,2.7729,147800.0
2020-10-01 13:55:00,6.91,6.97,6.9,6.96,581729.0,2.7729,2.797,2.7689,2.793,581729.0
2020-10-01 14:00:00,6.96,7.02,6.95,7.0,1620829.0,2.793,2.817,2.7889,2.809,1620829.0
2020-10-01 14:05:00,7.0,7.01,6.93,6.94,341187.0,2.809,2.813,2.7809,2.7849,341187.0
2020-10-01 14:10:00,6.94,6.97,6.93,6.96,157878.0,2.7849,2.797,2.7809,2.793,157878.0
2020-10-01 14:15:00,6.96,6.98,6.94,6.97,147143.0,2.793,2.801,2.7849,2.797,147143.0
2020-10-01 14:20:00,6.97,6.99,6.96,6.98,725742.0,2.797,2.805,2.793,2.801,725742.0
2020-10-01 14:25:00,6.98,7.04,6.97,7.04,390900.0,2.801,2.8251,2.797,2.8251,390900.0
2020-10-01 14:30:00,7.04,7.08,7.03,7.07,352690.0,2.8251,2.8411,2.8211,2.8371,352690.0
2020-10-01 14:35:00,7.07,7.08,7.05,7.06,369111.0,2.8371,2.8411,2.8291,2.8331,369111.0
2020-10-01 14:40:00,7.06,7.07,7.03,7.05,212753.0,2.8331,2.8371,2.8211,2.8291,212753.0
2020-10-01 14:45:00,7.05,7.11,7.04,7.11,1203577.0,2.8291,2.8532,2.8251,2.8532,1203577.0
2020-10-01 14:50:00,7.11,7.12,7.09,7.11,1348808.0,2.8532,2.8572,2.8451,2.8532,1348808.0
2020-10-01 14:55:00,7.11,7.11,7.06,7.06,814243.0,2.8532,2.8532,2.8331,2.8331,814243.0
2020-10-01 15:00:00,7.06,7.09,7.04,7.07,262482.0,2.8331,2.8451,2.8251,2.8371,262482.0
2020-10-01 15:05:00,7.07,7.09,7.06,7.08,111375.0,2.8371,2.8451,2.8331,2.8411,111375.0
2020-10-01 15:10:00,7.08,7.08,7.04,7.05,345973.0,2.8411,2.8411,2.8251,2.8291,345973.0
2020-10-01 15:15:00,7.05,7.06,7.03,7.05,314270.0,2.8291,2.8331,2.8211,2.8291,314270.0
2020-10-01 15:20:00,7.04,7.06,7.03,7.04,278337.0,2.8251,2.8331,2.8211,2.8251,278337.0
2020-10-01 15:25:00,7.04,7.04,7.01,7.03,168543.0,2.8251,2.8251,2.813,2.8211,168543.0
2020-10-01 15:30:00,7.03,7.06,7.02,7.06,710547.0,2.8211,2.8331,2.817,2.8331,710547.0
2020-10-01 15:35:00,7.05,7.05,7.02,7.04,577882.0,2.8291,2.8291,2.817,2.8251,577882.0
2020-10-01 15:40:00,7.05,7.06,7.03,7.04,580373.0,2.8291,2.8331,2.8211,2.8251,580373.0
2020-10-01 15:45:00,7.04,7.06,7.04,7.04,1051302.0,2.8251,2.8331,2.8251,2.8251,1051302.0
2020-10-01 15:50:00,7.05,7.06,7.04,7.06,1278997.0,2.8291,2.8331,2.8251,2.8331,1278997.0
2020-10-01 15:55:00,7.06,7.07,7.04,7.07,1523439.0,2.8331,2.8371,2.8251,2.8371,1523439.0
2020-10-02 09:30:00,6.9,6.95,6.87,6.94,529259.0,2.7689,2.7889,2.7568,2.7849,529259.0
2020-10-02 09:35:00,6.94,6.98,6.92,6.97,505657.0,2.7849,2.801,2.7769,2.797,505657.0
2020-10-02 09:40:00,6.96,6.99,6.95,6.97,534287.0,2.793,2.805,2.7889,2.797,534287.0
2020-10-02 09:45:00,6.97,7.0,6.96,7.0,221112.0,2.797,2.809,2.793,2.809,221112.0
2020-10-02 09:50:00,7.0,7.0,6.93,6.97,473929.0,2.809,2.809,2.7809,2.797,473929.0
2020-10-02 09:55:00,6.97,6.99,6.95,6.96,174718.0,2.797,2.805,2.7889,2.793,174718.0
2020-10-02 10:00:00,6.97,7.0,6.96,6.98,772807.0,2.797,2.809,2.793,2.801,772807.0
2020-10-02 10:05:00,6.98,7.0,6.97,6.98,1425244.0,2.801,2.809,2.797,2.801,1425244.0
2020-10-02 10:10:00,6.97,7.0,6.96,6.98,1037887.0,2.797,2.809,2.793,2.801,1037887.0
2020-10-02 10:15:00,6.99,6.99,6.96,6.96,179476.0,2.805,2.805,2.793,2.793,179476.0
2020-10-02 10:20:00,6.96,6.97,6.93,6.94,108915.0,2.793,2.797,2.7809,2.7849,108915.0
2020-10-02 10:25:00,6.94,6.96,6.92,6.95,313919.0,2.7849,2.793,2.7769,2.7889,313919.0
2020-10-02 10:30:00,6.95,6.97,6.93,6.97,165777.0,2.7889,2.797,2.7809,2.797,165777.0
2020-10-02 10:35:00,6.97,6.97,6.93,6.94,193572.0,2.797,2.797,2.7809,2.7849,193572.0
2020-10-02 10:40:00,6.94,6.94,6.92,6.92,275711.0,2.7849,2.7849,2.7769,2.7769,275711.0
2020-10-02 10:45:00,6.93,6.95,6.92,6.95,180614.0,2.7809,2.7889,2.7769,2.7889,180614.0
2020-10-02 10:50:00,6.94,6.94,6.89,6.9,597437.0,2.7849,2.7849,2.7649,2.7689,597437.0
2020-10-02 10:55:00,6.91,6.92,6.9,6.92,296896.0,2.7729,2.7769,2.7689,2.7769,296896.0
2020-10-02 11:00:00,6.91,6.93,6.9,6.91,175993.0,2.7729,2.7809,2.7689,2.7729,175993.0
2020-10-02 11:05:00,6.9,6.92,6.89,6.91,562944.0,2.7689,2.7769,2.7649,2.7729,562944.0
2020-10-02 11:10:00,6.91,6.93,6.9,6.93,123381.0,2.7729,2.7809,2.7689,2.7809,123381.0
2020-10-02 11:15:00,6.93,6.93,6.91,6.93,92965.0,2.7809,2.7809,2.7729,2.7809,92965.0
2020-10-02 11:20:00,6.93,6.94,6.91,6.93,235459.0,2.7809,2.7849,2.7729,2.7809,235459.0
2020-10-02 11:25:00,6.93,6.96,6.92,6.95,248496.0,2.7809,2.793,2.7769,2.7889,248496.0
2020-10-02 11:30:00,6.96,6.96,6.91,6.92,572939.0,2.793,2.793,2.7729,2.7769,572939.0
2020-10-02 11:35:00,6.92,6.93,6.9,6.91,235900.0,2.7769,2.7809,2.7689,2.7729,235900.0
2020-10-02 11:40:00,6.91,6.91,6.88,6.9,165210.0,2.7729,2.7729,2.7609,2.7689,165210.0
2020-10-02 11:45:00,6.91,6.91,6.88,6.89,89378.0,2.7729,2.7729,2.7609,2.7649,89378.0
2020-10-02 11:50:00,6.89,6.91,6.87,6.87,69906.0,2.7649,2.7729,2.7568,2.7568,69906.0
2020-10-02 11:55:00,6.87,6.88,6.85,6.86,265951.0,2.7568,2.7609,2.7488,2.7528,265951.0
2020-10-02 12:00:00,6.85,6.88,6.85,6.87,181831.0,2.7488,2.7609,2.7488,2.7568,181831.0
2020-10-02 12:05:00,6.87,6.89,6.86,6.88,180871.0,2.7568,2.7649,2.7528,2.7609,180871.0
2020-10-02 12:10:00,6.89,6.91,6.87,6.89,463216.0,2.7649,2.7729,2.7568,2.7649,463216.0
2020-10-02 12:15:00,6.9,6.92,6.89,6.92,95549.0,2.7689,2.7769,2.7649,2.7769,95549.0
2020-10-02 12:20:00,6.92,6.93,6.89,6.9,270332.0,2.7769,2.7809,2.7649,2.7689,270332.0
2020-10-02 12:25:00,6.91,6.91,6.89,6.9,102216.0,2.7729,2.7729,2.7649,2.7689,102216.0
2020-10-02 12:30:00,6.9,6.91,6.89,6.9,210147.0,2.7689,2.7729,2.7649,2.7689,210147.0
2020-10-02 12:35:00,6.89,6.92,6.88,6.91,158744.0,2.7649,2.7769,2.7609,2.7729,158744.0
2020-10-02 12:40:00,6.91,6.93,6.9,6.92,67557.0,2.7729,2.7809,2.7689,2.7769,67557.0
2020-10-02 12:45:00,6.91,6.92,6.89,6.91,87432.0,2.7729,2.7769,2.7649,2.7729,87432.0
2020-10-02 12:50:00,6.91,6.92,6.89,6.91,162912.0,2.7729,2.7769,2.7649,2.7729,162912.0
2020-10-02 12:55:00,6.91,6.92,6.9,6.91,26307.0,2.7729,2.7769,2.7689,2.7729,26307.0
2020-10-02 13:00:00,6.91,6.91,6.88,6.89,129036.0,2.7729,2.7729,2.7609,2.7649,129036.0
2020-10-02 13:05:00,6.89,6.89,6.87,6.89,134926.0,2.7649,2.7649,2.7568,2.7649,134926.0
2020-10-02 13:10:00,6.88,6.9,6.87,6.88,61358.0,2.7609,2.7689,2.7568,2.7609,61358.0
2020-10-02 13:15:00,6.88,6.88,6.86,6.88,115579.0,2.7609,2.7609,2.7528,2.7609,115579.0
2020-10-02 13:20:00,6.88,6.88,6.87,6.88,128672.0,2.7609,2.7609,2.7568,2.7609,128672.0
2020-10-02 13:25:00,6.88,6.9,6.87,6.88,271780.0,2.7609,2.7689,2.7568,2.7609,271780.0
2020-10-02 13:30:00,6.88,6.89,6.86,6.86,386439.0,2.7609,2.7649,2.7528,2.7528,386439.0
2020-10-02 13:35:00,6.86,6.87,6.85,6.86,213028.0,2.7528,2.7568,2.7488,2.7528,213028.0
2020-10-02 13:40:00,6.86,6.86,6.83,6.85,213003.0,2.7528,2.7528,2.7408,2.7488,213003.0
2020-10-02 13:45:00,6.85,6.85,6.84,6.84,80392.0,2.7488,2.7488,2.7448,2.7448,80392.0
2020-10-02 13:50:00,6.84,6.86,6.84,6.85,134204.0,2.7448,2.7528,2.7448,2.7488,134204.0
2020-10-02 13:55:00,6.85,6.85,6.84,6.85,32733.0,2.7488,2.7488,2.7448,2.7488,32733.0
2020-10-02 14:00:00,6.85,6.86,6.84,6.85,114666.0,2.7488,2.7528,2.7448,2.7488,114666.0
2020-10-02 14:05:00,6.86,6.87,6.85,6.87,133300.0,2.7528,2.7568,2.7488,2.7568,133300.0
2020-10-02 14:10:00,6.87,6.88,6.85,6.87,274358.0,2.7568,2.7609,2.7488,2.7568,274358.0
2020-10-02 14:15:00,6.88,6.89,6.87,6.88,94091.0,2.7609,2.7649,2.7568,2.7609,94091.0
2020-10-02 14:20:00,6.88,6.89,6.87,6.89,119129.0,2.7609,2.7649,2.7568,2.7649,119129.0
2020-10-02 14:25:00,6.88,6.89,6.87,6.88,128105.0,2.7609,2.7649,2.7568,2.7609,128105.0
2020-10-02 14:30:00,6.88,6.9,6.87,6.89,323708.0,2.7609,2.7689,2.7568,2.7649,323708.0
2020-10-02 14:35:00,6.89,6.89,6.88,6.88,23347.0,2.7649,2.7649,2.7609,2.7609,23347.0
2020-10-02 14:40:00,6.89,6.89,6.86,6.86,217396.0,2.7649,2.7649,2.7528,2.7528,217396.0
2020-10-02 14:45:00,6.86,6.87,6.85,6.86,158233.0,2.7528,2.7568,2.7488,2.7528,158233.0
2020-10-02 14:50:00,6.86,6.87,6.85,6.87,51835.0,2.7528,2.7568,2.7488,2.7568,51835.0
2020-10-02 14:55:00,6.87,6.88,6.85,6.86,120018.0,2.7568,2.7609,2.7488,2.7528,120018.0
2020-10-02 15:00:00,6.86,6.86,6.84,6.85,219043.0,2.7528,2.7528,2.7448,2.7488,219043.0
2020-10-02 15:05:00,6.85,6.86,6.83,6.83,176931.0,2.7488,2.7528,2.7408,2.7408,176931.0
2020-10-02 15:10:00,6.84,6.84,6.81,6.81,1177986.0,2.7448,2.7448,2.7328,2.7328,1177986.0
2020-10-02 15:15:00,6.82,6.83,6.79,6.82,1013404.0,2.7368,2.7408,2.7247,2.7368,1013404.0
2020-10-02 15:20:00,6.82,6.84,6.82,6.83,301815.0,2.7368,2.7448,2.7368,2.7408,301815.0
2020-10-02 15:25:00,6.84,6.85,6.83,6.85,139540.0,2.7448,2.7488,2.7408,2.7488,139540.0
2020-10-02 15:30:00,6.85,6.86,6.84,6.85,532135.0,2.7488,2.7528,2.7448,2.7488,532135.0
2020-10-02 15:35:00,6.85,6.86,6.84,6.86,619272.0,2.7488,2.7528,2.7448,2.7528,619272.0
2020-10-02 15:40:00,6.86,6.88,6.85,6.86,1390355.0,2.7528,2.7609,2.7488,2.7528,1390355.0
2020-10-02 15:45:00,6.86,6.86,6.83,6.83,1422457.0,2.7528,2.7528,2.7408,2.7408,1422457.0
2020-10-02 15:50:00,6.84,6.84,6.8,6.81,778300.0,2.7448,2.7448,2.7288,2.7328,778300.0
2020-10-02 15:55:00,6.81,6.84,6.8,6.84,1498955.0,2.7328,2.7448,2.7288,2.7448,1498955.0
2020-10-05 09:30:00,6.96,6.98,6.91,6.91,588072.0,2.793,2.801,2.7729,2.7729,588072.0
2020-10-05 09:35:00,6.92,6.95,6.9,6.91,815872.0,2.7769,2.7889,2.7689,2.7729,815872.0
2020-10-05 09:40:00,6.91,6.93,6.88,6.91,612803.0,2.7729,2.7809,2.7609,2.7729,612803.0
2020-10-05 09:45:00,6.91,6.92,6.89,6.9,428469.0,2.7729,2.7769,2.7649,2.7689,428469.0
2020-10-05 09:50:00,6.9,6.92,6.88,6.89,1708907.0,2.7689,2.7769,2.7609,2.7649,1708907.0
2020-10-05 09:55:00,6.89,6.92,6.88,6.91,1163844.0,2.7649,2.7769,2.7609,2.7729,1163844.0
2020-10-05 10:00:00,6.91,6.93,6.9,6.92,794996.0,2.7729,2.7809,2.7689,2.7769,794996.0
2020-10-05 10:05:00,6.92,6.95,6.91,6.94,572492.0,2.7769,2.7889,2.7729,2.7849,572492.0
2020-10-05 10:10:00,6.94,6.94,6.9,6.93,984434.0,2.7849,2.7849,2.7689,2.7809,984434.0
2020-10-05 10:15:00,6.93,6.94,6.9,6.9,533601.0,2.7809,2.7849,2.7689,2.7689,533601.0
2020-10-05 10:20:00,6.9,6.93,6.9,6.92,1105212.0,2.7689,2.7809,2.7689,2.7769,1105212.0
2020-10-05 10:25:00,6.92,6.93,6.91,6.92,432881.0,2.7769,2.7809,2.7729,2.7769,432881.0
2020-10-05 10:30:00,6.92,6.95,6.91,6.95,242391.0,2.7769,2.7889,2.7729,2.7889,242391.0
2020-10-05 10:35:00,6.95,6.95,6.92,6.95,492389.0,2.7889,2.7889,2.7769,2.7889,492389.0
2020-10-05 10:40:00,6.95,6.97,6.94,6.96,547024.0,2.7889,2.797,2.7849,2.793,547024.0
2020-10-05 10:45:00,6.96,6.97,6.95,6.96,378068.0,2.793,2.797,2.7889,2.793,378068.0
2020-10-05 10:50:00,6.95,6.96,6.94,6.96,307272.0,2.7889,2.793,2.7849,2.793,307272.0
2020-10-05 10:55:00,6.96,6.99,6.96,6.99,291967.0,2.793,2.805,2.793,2.805,291967.0
2020-10-05 11:00:00,6.99,6.99,6.97,6.99,202532.0,2.805,2.805,2.797,2.805,202532.0
2020-10-05 11:05:00,6.99,7.0,6.97,6.98,434852.0,2.805,2.809,2.797,2.801,434852.0
2020-10-05 11:10:00,6.97,6.98,6.96,6.97,262465.0,2.797,2.801,2.793,2.797,262465.0
2020-10-05 11:15:00,6.97,6.98,6.95,6.96,136164.0,2.797,2.801,2.7889,2.793,136164.0
2020-10-05 11:20:00,6.96,6.97,6.95,6.96,262533.0,2.793,2.797,2.7889,2.793,262533.0
2020-10-05 11:25:00,6.96,6.96,6.93,6.93,205825.0,2.793,2.793,2.7809,2.7809,205825.0
2020-10-05 11:30:00,6.94,6.94,6.93,6.94,93151.0,2.7849,2.7849,2.7809,2.7849,93151.0
2020-10-05 11:35:00,6.94,6.99,6.94,6.98,531506.0,2.7849,2.805,2.7849,2.801,531506.0
2020-10-05 11:40:00,6.98,7.02,6.97,7.0,431707.0,2.801,2.817,2.797,2.809,431707.0
2020-10-05 11:45:00,7.01,7.08,7.0,7.08,351401.0,2.813,2.8411,2.809,2.8411,351401.0
2020-10-05 11:50:00,7.07,7.08,7.05,7.06,531935.0,2.8371,2.8411,2.8291,2.8331,531935.0
2020-10-05 11:55:00,7.06,7.07,7.05,7.07,272881.0,2.8331,2.8371,2.8291,2.8371,272881.0
2020-10-05 12:00:00,7.07,7.1,7.06,7.09,279943.0,2.8371,2.8491,2.8331,2.8451,279943.0
2020-10-05 12:05:00,7.09,7.09,7.05,7.06,303270.0,2.8451,2.8451,2.8291,2.8331,303270.0
2020-10-05 12:10:00,7.05,7.08,7.05,7.06,120714.0,2.8291,2.8411,2.8291,2.8331,120714.0
2020-10-05 12:15:00,7.07,7.08,7.06,7.07,60398.0,2.8371,2.8411,2.8331,2.8371,60398.0
2020-10-05 12:20:00,7.07,7.11,7.06,7.1,155529.0,2.8371,2.8532,2.8331,2.8491,155529.0
2020-10-05 12:25:00,7.1,7.11,7.08,7.1,258552.0,2.8491,2.8532,2.8411,2.8491,258552.0
2020-10-05 12:30:00,7.1,7.1,7.09,7.1,239928.0,2.8491,2.8491,2.8451,2.8491,239928.0
2020-10-05 12:35:00,7.1,7.11,7.09,7.1,153286.0,2.8491,2.8532,2.8451,2.8491,153286.0
2020-10-05 12:40:00,7.11,7.12,7.1,7.11,132349.0,2.8532,2.8572,2.8491,2.8532,132349.0
2020-10-05 12:45:00,7.11,7.13,7.1,7.13,281909.0,2.8532,2.8612,2.8491,2.8612,281909.0
2020-10-05 12:50:00,7.13,7.14,7.11,7.13,249046.0,2.8612,2.8652,2.8532,2.8612,249046.0
2020-10-05 12:55:00,7.14,7.16,7.13,7.13,286288.0,2.8652,2.8732,2.8612,2.8612,286288.0
2020-10-05 13:00:00,7.14,7.14,7.11,7.12,271163.0,2.8652,2.8652,2.8532,2.8572,271163.0
2020-10-05 13:05:00,7.13,7.14,7.12,7.13,108903.0,2.8612,2.8652,2.8572,2.8612,108903.0
2020-10-05 13:10:00,7.13,7.15,7.12,7.13,168767.0,2.8612,2.8692,2.8572,2.8612,168767.0
2020-10-05 13:15:00,7.14,7.14,7.13,7.14,75060.0,2.8652,2.8652,2.8612,2.8652,75060.0
2020-10-05 13:20:00,7.13,7.16,7.13,7.15,227012.0,2.8612,2.8732,2.8612,2.8692,227012.0
2020-10-05 13:25:00,7.15,7.18,7.14,7.18,202100.0,2.8692,2.8812,2.8652,2.8812,202100.0
2020-10-05 13:30:00,7.18,7.18,7.16,7.17,116683.0,2.8812,2.8812,2.8732,2.8772,116683.0
2020-10-05 13:35:00,7.17,7.18,7.15,7.16,136910.0,2.8772,2.8812,2.8692,2.8732,136910.0
2020-10-05 13:40:00,7.16,7.2,7.15,7.19,1212975.0,2.8732,2.8893,2.8692,2.8853,1212975.0
2020-10-05 13:45:00,7.18,7.19,7.16,7.16,204744.0,2.8812,2.8853,2.8732,2.8732,204744.0
2020-10-05 13:50:00,7.17,7.18,7.16,7.18,105121.0,2.8772,2.8812,2.8732,2.8812,105121.0
2020-10-05 13:55:00,7.18,7.2,7.17,7.18,213378.0,2.8812,2.8893,2.8772,2.8812,213378.0
2020-10-05 14:00:00,7.18,7.18,7.15,7.16,209796.0,2.8812,2.8812,2.8692,2.8732,209796.0
2020-10-05 14:05:00,7.16,7.17,7.15,7.17,81960.0,2.8732,2.8772,2.8692,2.8772,81960.0
2020-10-05 14:10:00,7.17,7.18,7.16,7.17,188648.0,2.8772,2.8812,2.8732,2.8772,188648.0
2020-10-05 14:15:00,7.17,7.2,7.16,7.18,143859.0,2.8772,2.8893,2.8732,2.8812,143859.0
2020-10-05 14:20:00,7.19,7.2,7.18,7.19,71926.0,2.8853,2.8893,2.8812,2.8853,71926.0
2020-10-05 14:25:00,7.19,7.19,7.17,7.19,139053.0,2.8853,2.8853,2.8772,2.8853,139053.0
2020-10-05 14:30:00,7.19,7.2,7.18,7.19,213976.0,2.8853,2.8893,2.8812,2.8853,213976.0
2020-10-05 14:35:00,7.18,7.21,7.18,7.2,219374.0,2.8812,2.8933,2.8812,2.8893,219374.0
2020-10-05 14:40:00,7.2,7.21,7.19,7.2,134420.0,2.8893,2.8933,2.8853,2.8893,134420.0
2020-10-05 14:45:00,7.21,7.23,7.2,7.22,273203.0,2.8933,2.9013,2.8893,2.8973,273203.0
2020-10-05 14:50:00,7.22,7.25,7.21,7.25,773294.0,2.8973,2.9093,2.8933,2.9093,773294.0
2020-10-05 14:55:00,7.25,7.26,7.23,7.25,238242.0,2.9093,2.9133,2.9013,2.9093,238242.0
2020-10-05 15:00:00,7.25,7.26,7.23,7.24,147129.0,2.9093,2.9133,2.9013,2.9053,147129.0
2020-10-05 15:05:00,7.24,7.27,7.24,7.27,141978.0,2.9053,2.9174,2.9053,2.9174,141978.0
2020-10-05 15:10:00,7.27,7.29,7.26,7.26,409389.0,2.9174,2.9254,2.9133,2.9133,409389.0
2020-10-05 15:15:00,7.27,7.28,7.26,7.27,220774.0,2.9174,2.9214,2.9133,2.9174,220774.0
2020-10-05 15:20:00,7.27,7.28,7.26,7.27,136343.0,2.9174,2.9214,2.9133,2.9174,136343.0
2020-10-05 15:25:00,7.26,7.27,7.24,7.24,277506.0,2.9133,2.9174,2.9053,2.9053,277506.0
2020-10-05 15:30:00,7.24,7.25,7.23,7.24,225148.0,2.9053,2.9093,2.9013,2.9053,225148.0
2020-10-05 15:35:00,7.24,7.25,7.23,7.24,534170.0,2.9053,2.9093,2.9013,2.9053,534170.0
2020-10-05 15:40:00,7.24,7.25,7.21,7.21,804961.0,2.9053,2.9093,2.8933,2.8933,804961.0
2020-10-05 15:45:00,7.22,7.23,7.21,7.21,502685.0,2.8973,2.9013,2.8933,2.8933,502685.0
2020-10-05 15:50:00,7.21,7.22,7.21,7.21,442901.0,2.8933,2.8973,2.8933,2.8933,442901.0
2020-10-05 15:55:00,7.21,7.22,7.21,7.21,963417.0,2.8933,2.8973,2.8933,2.8933,963417.0
2020-10-06 09:30:00,7.51,7.52,7.47,7.5,522122.0,3.0137,3.0177,2.9976,3.0097,522122.0
2020-10-06 09:35:00,7.51,7.52,7.44,7.45,500811.0,3.0137,3.0177,2.9856,2.9896,500811.0
2020-10-06 09:40:00,7.45,7.45,7.41,7.42,434499.0,2.9896,2.9896,2.9735,2.9776,434499.0
2020-10-06 09:45:00,7.42,7.43,7.39,7.42,362205.0,2.9776,2.9816,2.9655,2.9776,362205.0
2020-10-06 09:50:00,7.41,7.43,7.38,7.39,368398.0,2.9735,2.9816,2.9615,2.9655,368398.0
2020-10-06 09:55:00,7.39,7.42,7.37,7.39,475941.0,2.9655,2.9776,2.9575,2.9655,475941.0
2020-10-06 10:00:00,7.39,7.44,7.38,7.42,453472.0,2.9655,2.9856,2.9615,2.9776,453472.0
2020-10-06 10:05:00,7.41,7.42,7.39,7.4,256439.0,2.9735,2.9776,2.9655,2.9695,256439.0
2020-10-06 10:10:00,7.4,7.42,7.39,7.4,367597.0,2.9695,2.9776,2.9655,2.9695,367597.0
2020-10-06 10:15:00,7.39,7.43,7.39,7.42,389095.0,2.9655,2.9816,2.9655,2.9776,389095.0
2020-10-06 10:20:00,7.42,7.45,7.41,7.45,90035.0,2.9776,2.9896,2.9735,2.9896,90035.0
2020-10-06 10:25:00,7.45,7.46,7.44,7.45,157024.0,2.9896,2.9936,2.9856,2.9896,157024.0
2020-10-06 10:30:00,7.45,7.46,7.43,7.43,140370.0,2.9896,2.9936,2.9816,2.9816,140370.0
2020-10-06 10:35:00,7.44,7.47,7.43,7.46,456504.0,2.9856,2.9976,2.9816,2.9936,456504.0
2020-10-06 10:40:00,7.46,7.5,7.44,7.47,380782.0,2.9936,3.0097,2.9856,2.9976,380782.0
2020-10-06 10:45:00,7.47,7.47,7.42,7.43,123120.0,2.9976,2.9976,2.9776,2.9816,123120.0
2020-10-06 10:50:00,7.43,7.46,7.42,7.45,267013.0,2.9816,2.9936,2.9776,2.9896,267013.0
2020-10-06 10:55:00,7.44,7.44,7.39,7.41,106996.0,2.9856,2.9856,2.9655,2.9735,106996.0
2020-10-06 11:00:00,7.41,7.42,7.38,7.4,146548.0,2.9735,2.9776,2.9615,2.9695,146548.0
2020-10-06 11:05:00,7.4,7.4,7.37,7.38,129495.0,2.9695,2.9695,2.9575,2.9615,129495.0
2020-10-06 11:10:00,7.38,7.38,7.35,7.37,110057.0,2.9615,2.9615,2.9495,2.9575,110057.0
2020-10-06 11:15:00,7.37,7.38,7.35,7.36,131492.0,2.9575,2.9615,2.9495,2.9535,131492.0
2020-10-06 11:20:00,7.36,7.37,7.35,7.37,121536.0,2.9535,2.9575,2.9495,2.9575,121536.0
2020-10-06 11:25:00,7.36,7.37,7.33,7.35,147479.0,2.9535,2.9575,2.9414,2.9495,147479.0
2020-10-06 11:30:00,7.35,7.39,7.33,7.39,276447.0,2.9495,2.9655,2.9414,2.9655,276447.0
2020-10-06 11:35:00,7.39,7.4,7.37,7.39,194399.0,2.9655,2.9695,2.9575,2.9655,194399.0
2020-10-06 11:40:00,7.39,7.4,7.37,7.39,165930.0,2.9655,2.9695,2.9575,2.9655,165930.0
2020-10-06 11:45:00,7.38,7.39,7.35,7.35,601475.0,2.9615,2.9655,2.9495,2.9495,601475.0
2020-10-06 11:50:00,7.35,7.36,7.33,7.35,219451.0,2.9495,2.9535,2.9414,2.9495,219451.0
2020-10-06 11:55:00,7.34,7.35,7.33,7.34,54828.0,2.9455,2.9495,2.9414,2.9455,54828.0
2020-10-06 12:00:00,7.33,7.35,7.31,7.32,102074.0,2.9414,2.9495,2.9334,2.9374,102074.0
2020-10-06 12:05:00,7.31,7.33,7.3,7.31,92197.0,2.9334,2.9414,2.9294,2.9334,92197.0
2020-10-06 12:10:00,7.31,7.32,7.28,7.32,148673.0,2.9334,2.9374,2.9214,2.9374,148673.0
2020-10-06 12:15:00,7.32,7.32,7.31,7.32,140491.0,2.9374,2.9374,2.9334,2.9374,140491.0
2020-10-06 12:20:00,7.32,7.33,7.3,7.32,129604.0,2.9374,2.9414,2.9294,2.9374,129604.0
2020-10-06 12:25:00,7.32,7.32,7.29,7.29,122188.0,2.9374,2.9374,2.9254,2.9254,122188.0
2020-10-06 12:30:00,7.3,7.31,7.28,7.29,88774.0,2.9294,2.9334,2.9214,2.9254,88774.0
2020-10-06 12:35:00,7.29,7.32,7.28,7.32,143795.0,2.9254,2.9374,2.9214,2.9374,143795.0
2020-10-06 12:40:00,7.32,7.33,7.31,7.33,90905.0,2.9374,2.9414,2.9334,2.9414,90905.0
2020-10-06 12:45:00,7.33,7.33,7.31,7.33,58733.0,2.9414,2.9414,2.9334,2.9414,58733.0
2020-10-06 12:50:00,7.33,7.35,7.32,7.33,150213.0,2.9414,2.9495,2.9374,2.9414,150213.0
2020-10-06 12:55:00,7.33,7.34,7.33,7.33,15480.0,2.9414,2.9455,2.9414,2.9414,15480.0
2020-10-06 13:00:00,7.33,7.34,7.32,7.32,110220.0,2.9414,2.9455,2.9374,2.9374,110220.0
2020-10-06 13:05:00,7.32,7.34,7.32,7.33,82310.0,2.9374,2.9455,2.9374,2.9414,82310.0
2020-10-06 13:10:00,7.33,7.36,7.33,7.35,126217.0,2.9414,2.9535,2.9414,2.9495,126217.0
2020-10-06 13:15:00,7.35,7.35,7.33,7.33,28136.0,2.9495,2.9495,2.9414,2.9414,28136.0
2020-10-06 13:20:00,7.33,7.35,7.32,7.33,91822.0,2.9414,2.9495,2.9374,2.9414,91822.0
2020-10-06 13:25:00,7.33,7.35,7.32,7.34,140735.0,2.9414,2.9495,2.9374,2.9455,140735.0
2020-10-06 13:30:00,7.33,7.35,7.33,7.33,42085.0,2.9414,2.9495,2.9414,2.9414,42085.0
2020-10-06 13:35:00,7.34,7.34,7.31,7.32,74366.0,2.9455,2.9455,2.9334,2.9374,74366.0
2020-10-06 13:40:00,7.32,7.32,7.3,7.31,188419.0,2.9374,2.9374,2.9294,2.9334,188419.0
2020-10-06 13:45:00,7.31,7.31,7.29,7.3,101710.0,2.9334,2.9334,2.9254,2.9294,101710.0
2020-10-06 13:50:00,7.31,7.31,7.29,7.31,145870.0,2.9334,2.9334,2.9254,2.9334,145870.0
2020-10-06 13:55:00,7.31,7.32,7.3,7.32,42739.0,2.9334,2.9374,2.9294,2.9374,42739.0
2020-10-06 14:00:00,7.32,7.35,7.31,7.33,144514.0,2.9374,2.9495,2.9334,2.9414,144514.0
2020-10-06 14:05:00,7.33,7.34,7.31,7.32,102282.0,2.9414,2.9455,2.9334,2.9374,102282.0
2020-10-06 14:10:00,7.31,7.34,7.3,7.33,91751.0,2.9334,2.9455,2.9294,2.9414,91751.0
2020-10-06 14:15:00,7.33,7.35,7.33,7.33,25713.0,2.9414,2.9495,2.9414,2.9414,25713.0
2020-10-06 14:20:00,7.33,7.34,7.32,7.33,114249.0,2.9414,2.9455,2.9374,2.9414,114249.0
2020-10-06 14:25:00,7.33,7.34,7.31,7.32,79260.0,2.9414,2.9455,2.9334,2.9374,79260.0
2020-10-06 14:30:00,7.33,7.34,7.32,7.33,41596.0,2.9414,2.9455,2.9374,2.9414,41596.0
2020-10-06 14:35:00,7.33,7.34,7.32,7.33,82102.0,2.9414,2.9455,2.9374,2.9414,82102.0
2020-10-06 14:40:00,7.33,7.34,7.32,7.33,63765.0,2.9414,2.9455,2.9374,2.9414,63765.0
2020-10-06 14:45:00,7.33,7.34,7.28,7.28,103100.0,2.9414,2.9455,2.9214,2.9214,103100.0
2020-10-06 14:50:00,7.28,7.29,7.18,7.2,1441397.0,2.9214,2.9254,2.8812,2.8893,1441397.0
2020-10-06 14:55:00,7.19,7.23,7.15,7.21,564271.0,2.8853,2.9013,2.8692,2.8933,564271.0
2020-10-06 15:00:00,7.21,7.21,7.16,7.19,280174.0,2.8933,2.8933,2.8732,2.8853,280174.0
2020-10-06 15:05:00,7.18,7.2,7.13,7.18,501521.0,2.8812,2.8893,2.8612,2.8812,501521.0
2020-10-06 15:10:00,7.17,7.21,7.16,7.19,423792.0,2.8772,2.8933,2.8732,2.8853,423792.0
2020-10-06 15:15:00,7.19,7.2,7.15,7.16,301998.0,2.8853,2.8893,2.8692,2.8732,301998.0
2020-10-06 15:20:00,7.16,7.17,7.15,7.15,155315.0,2.8732,2.8772,2.8692,2.8692,155315.0
2020-10-06 15:25:00,7.16,7.2,7.15,7.19,295968.0,2.8732,2.8893,2.8692,2.8853,295968.0
2020-10-06 15:30:00,7.19,7.25,7.18,7.25,403344.0,2.8853,2.9093,2.8812,2.9093,403344.0
2020-10-06 15:35:00,7.24,7.26,7.22,7.23,257470.0,2.9053,2.9133,2.8973,2.9013,257470.0
2020-10-06 15:40:00,7.23,7.23,7.21,7.22,258634.0,2.9013,2.9013,2.8933,2.8973,258634.0
2020-10-06 15:45:00,7.22,7.23,7.18,7.19,437042.0,2.8973,2.9013,2.8812,2.8853,437042.0
2020-10-06 15:50:00,7.18,7.19,7.15,7.17,490418.0,2.8812,2.8853,2.8692,2.8772,490418.0
2020-10-06 15:55:00,7.17,7.18,7.16,7.18,979020.0,2.8772,2.8812,2.8732,2.8812,979020.0
2020-10-07 09:30:00,7.14,7.16,7.1,7.1,263649.0,2.8652,2.8732,2.8491,2.8491,263649.0
2020-10-07 09:35:00,7.1,7.11,7.07,7.07,247114.0,2.8491,2.8532,2.8371,2.8371,247114.0
2020-10-07 09:40:00,7.07,7.09,7.06,7.08,269298.0,2.8371,2.8451,2.8331,2.8411,269298.0
2020-10-07 09:45:00,7.09,7.13,7.08,7.12,267030.0,2.8451,2.8612,2.8411,2.8572,267030.0
2020-10-07 09:50:00,7.12,7.13,7.1,7.11,332253.0,2.8572,2.8612,2.8491,2.8532,332253.0
2020-10-07 09:55:00,7.11,7.11,7.02,7.04,359860.0,2.8532,2.8532,2.817,2.8251,359860.0
2020-10-07 10:00:00,7.04,7.04,7.0,7.02,307301.0,2.8251,2.8251,2.809,2.817,307301.0
2020-10-07 10:05:00,7.02,7.02,6.97,7.0,359637.0,2.817,2.817,2.797,2.809,359637.0
2020-10-07 10:10:00,7.0,7.01,6.97,6.99,163418.0,2.809,2.813,2.797,2.805,163418.0
2020-10-07 10:15:00,6.98,7.0,6.97,6.99,151663.0,2.801,2.809,2.797,2.805,151663.0
2020-10-07 10:20:00,6.99,7.0,6.98,6.99,209050.0,2.805,2.809,2.801,2.805,209050.0
2020-10-07 10:25:00,6.99,7.04,6.98,7.02,454353.0,2.805,2.8251,2.801,2.817,454353.0
2020-10-07 10:30:00,7.03,7.05,7.02,7.03,354307.0,2.8211,2.8291,2.817,2.8211,354307.0
2020-10-07 10:35:00,7.02,7.04,7.0,7.04,191439.0,2.817,2.8251,2.809,2.8251,191439.0
2020-10-07 10:40:00,7.05,7.08,7.03,7.05,144237.0,2.8291,2.8411,2.8211,2.8291,144237.0
2020-10-07 10:45:00,7.05,7.08,7.04,7.07,175507.0,2.8291,2.8411,2.8251,2.8371,175507.0
2020-10-07 10:50:00,7.07,7.08,7.05,7.05,80250.0,2.8371,2.8411,2.8291,2.8291,80250.0
2020-10-07 10:55:00,7.05,7.07,7.04,7.07,172042.0,2.8291,2.8371,2.8251,2.8371,172042.0
2020-10-07 11:00:00,7.07,7.12,7.06,7.11,560062.0,2.8371,2.8572,2.8331,2.8532,560062.0
2020-10-07 11:05:00,7.12,7.13,7.1,7.12,219736.0,2.8572,2.8612,2.8491,2.8572,219736.0
2020-10-07 11:10:00,7.13,7.14,7.1,7.11,191828.0,2.8612,2.8652,2.8491,2.8532,191828.0
2020-10-07 11:15:00,7.1,7.12,7.09,7.09,109633.0,2.8491,2.8572,2.8451,2.8451,109633.0
2020-10-07 11:20:00,7.1,7.12,7.09,7.12,117097.0,2.8491,2.8572,2.8451,2.8572,117097.0
2020-10-07 11:25:00,7.11,7.14,7.1,7.13,300320.0,2.8532,2.8652,2.8491,2.8612,300320.0
2020-10-07 11:30:00,7.13,7.13,7.1,7.12,194199.0,2.8612,2.8612,2.8491,2.8572,194199.0
2020-10-07 11:35:00,7.12,7.12,7.1,7.11,58593.0,2.8572,2.8572,2.8491,2.8532,58593.0
2020-10-07 11:40:00,7.12,7.12,7.1,7.12,171634.0,2.8572,2.8572,2.8491,2.8572,171634.0
2020-10-07 11:45:00,7.12,7.12,7.07,7.08,193955.0,2.8572,2.8572,2.8371,2.8411,193955.0
2020-10-07 11:50:00,7.08,7.09,7.06,7.08,137368.0,2.8411,2.8451,2.8331,2.8411,137368.0
2020-10-07 11:55:00,7.08,7.09,7.08,7.08,25410.0,2.8411,2.8451,2.8411,2.8411,25410.0
2020-10-07 12:00:00,7.08,7.09,7.08,7.08,33300.0,2.8411,2.8451,2.8411,2.8411,33300.0
2020-10-07 12:05:00,7.09,7.11,7.08,7.1,71212.0,2.8451,2.8532,2.8411,2.8491,71212.0
2020-10-07 12:10:00,7.1,7.12,7.1,7.12,41411.0,2.8491,2.8572,2.8491,2.8572,41411.0
2020-10-07 12:15:00,7.12,7.15,7.11,7.13,545912.0,2.8572,2.8692,2.8532,2.8612,545912.0
2020-10-07 12:20:00,7.14,7.14,7.11,7.13,64355.0,2.8652,2.8652,2.8532,2.8612,64355.0
2020-10-07 12:25:00,7.13,7.14,7.1,7.12,145261.0,2.8612,2.8652,2.8491,2.8572,145261.0
2020-10-07 12:30:00,7.12,7.13,7.11,7.13,60168.0,2.8572,2.8612,2.8532,2.8612,60168.0
2020-10-07 12:35:00,7.13,7.13,7.11,7.11,37014.0,2.8612,2.8612,2.8532,2.8532,37014.0
2020-10-07 12:40:00,7.11,7.13,7.11,7.12,326912.0,2.8532,2.8612,2.8532,2.8572,326912.0
2020-10-07 12:45:00,7.12,7.13,7.11,7.12,95241.0,2.8572,2.8612,2.8532,2.8572,95241.0
2020-10-07 12:50:00,7.12,7.12,7.1,7.11,73298.0,2.8572,2.8572,2.8491,2.8532,73298.0
2020-10-07 12:55:00,7.1,7.11,7.1,7.11,21070.0,2.8491,2.8532,2.8491,2.8532,21070.0
2020-10-07 13:00:00,7.1,7.11,7.07,7.08,149038.0,2.8491,2.8532,2.8371,2.8411,149038.0
2020-10-07 13:05:00,7.08,7.1,7.08,7.1,31911.0,2.8411,2.8491,2.8411,2.8491,31911.0
2020-10-07 13:10:00,7.1,7.1,7.08,7.09,113781.0,2.8491,2.8491,2.8411,2.8451,113781.0
2020-10-07 13:15:00,7.08,7.1,7.08,7.08,32838.0,2.8411,2.8491,2.8411,2.8411,32838.0
2020-10-07 13:20:00,7.09,7.09,7.07,7.07,89225.0,2.8451,2.8451,2.8371,2.8371,89225.0
2020-10-07 13:25:00,7.07,7.08,7.06,7.08,225524.0,2.8371,2.8411,2.8331,2.8411,225524.0
2020-10-07 13:30:00,7.08,7.09,7.07,7.08,52111.0,2.8411,2.8451,2.8371,2.8411,52111.0
2020-10-07 13:35:00,7.09,7.1,7.08,7.08,43539.0,2.8451,2.8491,2.8411,2.8411,43539.0
2020-10-07 13:40:00,7.08,7.12,7.07,7.12,91428.0,2.8411,2.8572,2.8371,2.8572,91428.0
2020-10-07 13:45:00,7.12,7.15,7.1,7.14,180180.0,2.8572,2.8692,2.8491,2.8652,180180.0
2020-10-07 13:50:00,7.14,7.2,7.14,7.19,269076.0,2.8652,2.8893,2.8652,2.8853,269076.0
2020-10-07 13:55:00,7.18,7.18,7.14,7.16,174903.0,2.8812,2.8812,2.8652,2.8732,174903.0
2020-10-07 14:00:00,7.16,7.17,7.15,7.16,132159.0,2.8732,2.8772,2.8692,2.8732,132159.0
2020-10-07 14:05:00,7.16,7.17,7.14,7.17,167693.0,2.8732,2.8772,2.8652,2.8772,167693.0
2020-10-07 14:10:00,7.17,7.17,7.15,7.16,44694.0,2.8772,2.8772,2.8692,2.8732,44694.0
2020-10-07 14:15:00,7.15,7.17,7.13,7.16,118693.0,2.8692,2.8772,2.8612,2.8732,118693.0
2020-10-07 14:20:00,7.16,7.16,7.13,7.15,161512.0,2.8732,2.8732,2.8612,2.8692,161512.0
2020-10-07 14:25:00,7.14,7.17,7.14,7.16,36519.0,2.8652,2.8772,2.8652,2.8732,36519.0
2020-10-07 14:30:00,7.16,7.17,7.15,7.15,76462.0,2.8732,2.8772,2.8692,2.8692,76462.0
2020-10-07 14:35:00,7.15,7.16,7.13,7.14,204259.0,2.8692,2.8732,2.8612,2.8652,204259.0
2020-10-07 14:40:00,7.13,7.14,7.11,7.13,149945.0,2.8612,2.8652,2.8532,2.8612,149945.0
2020-10-07 14:45:00,7.13,7.14,7.12,7.13,113374.0,2.8612,2.8652,2.8572,2.8612,113374.0
2020-10-07 14:50:00,7.13,7.14,7.13,7.14,27865.0,2.8612,2.8652,2.8612,2.8652,27865.0
2020-10-07 14:55:00,7.13,7.14,7.12,7.13,36294.0,2.8612,2.8652,2.8572,2.8612,36294.0
2020-10-07 15:00:00,7.12,7.13,7.12,7.13,54602.0,2.8572,2.8612,2.8572,2.8612,54602.0
2020-10-07 15:05:00,7.13,7.13,7.12,7.12,31933.0,2.8612,2.8612,2.8572,2.8572,31933.0
2020-10-07 15:10:00,7.12,7.14,7.12,7.13,95400.0,2.8572,2.8652,2.8572,2.8612,95400.0
2020-10-07 15:15:00,7.14,7.14,7.12,7.14,157985.0,2.8652,2.8652,2.8572,2.8652,157985.0
2020-10-07 15:20:00,7.14,7.15,7.13,7.15,97452.0,2.8652,2.8692,2.8612,2.8692,97452.0
2020-10-07 15:25:00,7.15,7.15,7.13,7.14,110634.0,2.8692,2.8692,2.8612,2.8652,110634.0
2020-10-07 15:30:00,7.13,7.14,7.11,7.11,233687.0,2.8612,2.8652,2.8532,2.8532,233687.0
2020-10-07 15:35:00,7.11,7.12,7.1,7.11,541266.0,2.8532,2.8572,2.8491,2.8532,541266.0
2020-10-07 15:40:00,7.11,7.11,7.09,7.1,121015.0,2.8532,2.8532,2.8451,2.8491,121015.0
2020-10-07 15:45:00,7.1,7.11,7.09,7.11,218845.0,2.8491,2.8532,2.8451,2.8532,218845.0
2020-10-07 15:50:00,7.11,7.13,7.1,7.13,656118.0,2.8532,2.8612,2.8491,2.8612,656118.0
2020-10-07 15:55:00,7.13,7.13,7.1,7.1,941397.0,2.8612,2.8612,2.8491,2.8491,941397.0
2020-10-08 09:30:00,7.13,7.18,7.11,7.15,389511.0,2.8612,2.8812,2.8532,2.8692,389511.0
2020-10-08 09:35:00,7.14,7.19,7.13,7.18,333687.0,2.8652,2.8853,2.8612,2.8812,333687.0
2020-10-08 09:40:00,7.19,7.2,7.15,7.16,469121.0,2.8853,2.8893,2.8692,2.8732,469121.0
2020-10-08 09:45:00,7.15,7.18,7.14,7.15,272469.0,2.8692,2.8812,2.8652,2.8692,272469.0
2020-10-08 09:50:00,7.15,7.17,7.14,7.15,68434.0,2.8692,2.8772,2.8652,2.8692,68434.0
2020-10-08 09:55:00,7.15,7.17,7.15,7.17,144853.0,2.8692,2.8772,2.8692,2.8772,144853.0
2020-10-08 10:00:00,7.17,7.18,7.13,7.14,181579.0,2.8772,2.8812,2.8612,2.8652,181579.0
2020-10-08 10:05:00,7.14,7.15,7.12,7.15,200971.0,2.8652,2.8692,2.8572,2.8692,200971.0
2020-10-08 10:10:00,7.14,7.19,7.14,7.18,418207.0,2.8652,2.8853,2.8652,2.8812,418207.0
2020-10-08 10:15:00,7.18,7.2,7.17,7.2,245434.0,2.8812,2.8893,2.8772,2.8893,245434.0
2020-10-08 10:20:00,7.19,7.22,7.18,7.21,171987.0,2.8853,2.8973,2.8812,2.8933,171987.0
2020-10-08 10:25:00,7.2,7.2,7.18,7.19,112952.0,2.8893,2.8893,2.8812,2.8853,112952.0
2020-10-08 10:30:00,7.19,7.2,7.18,7.2,199781.0,2.8853,2.8893,2.8812,2.8893,199781.0
2020-10-08 10:35:00,7.2,7.2,7.17,7.18,229438.0,2.8893,2.8893,2.8772,2.8812,229438.0
2020-10-08 10:40:00,7.17,7.18,7.13,7.15,162980.0,2.8772,2.8812,2.8612,2.8692,162980.0
2020-10-08 10:45:00,7.14,7.17,7.14,7.16,263586.0,2.8652,2.8772,2.8652,2.8732,263586.0
2020-10-08 10:50:00,7.17,7.2,7.16,7.2,169391.0,2.8772,2.8893,2.8732,2.8893,169391.0
2020-10-08 10:55:00,7.2,7.22,7.19,7.21,332057.0,2.8893,2.8973,2.8853,2.8933,332057.0
2020-10-08 11:00:00,7.21,7.21,7.18,7.2,332585.0,2.8933,2.8933,2.8812,2.8893,332585.0
2020-10-08 11:05:00,7.2,7.21,7.19,7.2,207270.0,2.8893,2.8933,2.8853,2.8893,207270.0
2020-10-08 11:10:00,7.2,7.2,7.17,7.19,167341.0,2.8893,2.8893,2.8772,2.8853,167341.0
2020-10-08 11:15:00,7.18,7.19,7.15,7.16,75817.0,2.8812,2.8853,2.8692,2.8732,75817.0
2020-10-08 11:20:00,7.16,7.17,7.14,7.15,188086.0,2.8732,2.8772,2.8652,2.8692,188086.0
2020-10-08 11:25:00,7.14,7.16,7.12,7.15,125035.0,2.8652,2.8732,2.8572,2.8692,125035.0
2020-10-08 11:30:00,7.15,7.17,7.15,7.16,85666.0,2.8692,2.8772,2.8692,2.8732,85666.0
2020-10-08 11:35:00,7.17,7.24,7.16,7.24,265380.0,2.8772,2.9053,2.8732,2.9053,265380.0
2020-10-08 11:40:00,7.24,7.25,7.23,7.24,194274.0,2.9053,2.9093,2.9013,2.9053,194274.0
2020-10-08 11:45:00,7.24,7.25,7.23,7.24,80129.0,2.9053,2.9093,2.9013,2.9053,80129.0
2020-10-08 11:50:00,7.24,7.25,7.22,7.23,102350.0,2.9053,2.9093,2.8973,2.9013,102350.0
2020-10-08 11:55:00,7.23,7.25,7.22,7.25,122828.0,2.9013,2.9093,2.8973,2.9093,122828.0
2020-10-08 12:00:00,7.25,7.26,7.23,7.25,88002.0,2.9093,2.9133,2.9013,2.9093,88002.0
2020-10-08 12:05:00,7.24,7.25,7.23,7.25,55083.0,2.9053,2.9093,2.9013,2.9093,55083.0
2020-10-08 12:10:00,7.24,7.25,7.22,7.24,365451.0,2.9053,2.9093,2.8973,2.9053,365451.0
2020-10-08 12:15:00,7.24,7.24,7.22,7.23,96784.0,2.9053,2.9053,2.8973,2.9013,96784.0
2020-10-08 12:20:00,7.23,7.23,7.22,7.22,91107.0,2.9013,2.9013,2.8973,2.8973,91107.0
2020-10-08 12:25:00,7.22,7.23,7.2,7.21,70526.0,2.8973,2.9013,2.8893,2.8933,70526.0
2020-10-08 12:30:00,7.2,7.23,7.2,7.22,88636.0,2.8893,2.9013,2.8893,2.8973,88636.0
2020-10-08 12:35:00,7.22,7.23,7.21,7.22,60812.0,2.8973,2.9013,2.8933,2.8973,60812.0
2020-10-08 12:40:00,7.22,7.24,7.22,7.23,172745.0,2.8973,2.9053,2.8973,2.9013,172745.0
2020-10-08 12:45:00,7.23,7.24,7.22,7.24,30524.0,2.9013,2.9053,2.8973,2.9053,30524.0
2020-10-08 12:50:00,7.24,7.25,7.23,7.24,109432.0,2.9053,2.9093,2.9013,2.9053,109432.0
2020-10-08 12:55:00,7.24,7.25,7.22,7.24,104183.0,2.9053,2.9093,2.8973,2.9053,104183.0
2020-10-08 13:00:00,7.24,7.24,7.22,7.23,16443.0,2.9053,2.9053,2.8973,2.9013,16443.0
2020-10-08 13:05:00,7.23,7.23,7.21,7.23,39832.0,2.9013,2.9013,2.8933,2.9013,39832.0
2020-10-08 13:10:00,7.23,7.24,7.22,7.23,67157.0,2.9013,2.9053,2.8973,2.9013,67157.0
2020-10-08 13:15:00,7.22,7.23,7.21,7.21,63036.0,2.8973,2.9013,2.8933,2.8933,63036.0
2020-10-08 13:20:00,7.22,7.23,7.21,7.22,68380.0,2.8973,2.9013,2.8933,2.8973,68380.0
2020-10-08 13:25:00,7.22,7.23,7.21,7.23,40775.0,2.8973,2.9013,2.8933,2.9013,40775.0
2020-10-08 13:30:00,7.22,7.22,7.2,7.21,54533.0,2.8973,2.8973,2.8893,2.8933,54533.0
2020-10-08 13:35:00,7.2,7.21,7.2,7.21,14814.0,2.8893,2.8933,2.8893,2.8933,14814.0
2020-10-08 13:40:00,7.21,7.22,7.2,7.22,200182.0,2.8933,2.8973,2.8893,2.8973,200182.0
2020-10-08 13:45:00,7.22,7.24,7.21,7.23,414597.0,2.8973,2.9053,2.8933,2.9013,414597.0
2020-10-08 13:50:00,7.24,7.25,7.23,7.25,112217.0,2.9053,2.9093,2.9013,2.9093,112217.0
2020-10-08 13:55:00,7.25,7.25,7.23,7.24,259672.0,2.9093,2.9093,2.9013,2.9053,259672.0
2020-10-08 14:00:00,7.24,7.25,7.21,7.24,313022.0,2.9053,2.9093,2.8933,2.9053,313022.0
2020-10-08 14:05:00,7.23,7.26,7.23,7.26,41825.0,2.9013,2.9133,2.9013,2.9133,41825.0
2020-10-08 14:10:00,7.26,7.28,7.24,7.25,272834.0,2.9133,2.9214,2.9053,2.9093,272834.0
2020-10-08 14:15:00,7.26,7.27,7.25,7.27,58713.0,2.9133,2.9174,2.9093,2.9174,58713.0
2020-10-08 14:20:00,7.27,7.29,7.26,7.29,188524.0,2.9174,2.9254,2.9133,2.9254,188524.0
2020-10-08 14:25:00,7.29,7.3,7.27,7.28,106067.0,2.9254,2.9294,2.9174,2.9214,106067.0
2020-10-08 14:30:00,7.28,7.28,7.26,7.28,129482.0,2.9214,2.9214,2.9133,2.9214,129482.0
2020-10-08 14:35:00,7.27,7.29,7.26,7.28,101335.0,2.9174,2.9254,2.9133,2.9214,101335.0
2020-10-08 14:40:00,7.28,7.28,7.27,7.28,11064.0,2.9214,2.9214,2.9174,2.9214,11064.0
2020-10-08 14:45:00,7.28,7.3,7.28,7.29,70316.0,2.9214,2.9294,2.9214,2.9254,70316.0
2020-10-08 14:50:00,7.29,7.31,7.28,7.29,246001.0,2.9254,2.9334,2.9214,2.9254,246001.0
2020-10-08 14:55:00,7.29,7.32,7.29,7.32,910937.0,2.9254,2.9374,2.9254,2.9374,910937.0
2020-10-08 15:00:00,7.33,7.35,7.32,7.33,562338.0,2.9414,2.9495,2.9374,2.9414,562338.0
2020-10-08 15:05:00,7.34,7.36,7.33,7.36,302591.0,2.9455,2.9535,2.9414,2.9535,302591.0
2020-10-08 15:10:00,7.36,7.39,7.36,7.37,441613.0,2.9535,2.9655,2.9535,2.9575,441613.0
2020-10-08 15:15:00,7.37,7.38,7.35,7.37,260153.0,2.9575,2.9615,2.9495,2.9575,260153.0
2020-10-08 15:20:00,7.37,7.37,7.36,7.36,196418.0,2.9575,2.9575,2.9535,2.9535,196418.0
2020-10-08 15:25:00,7.36,7.37,7.36,7.36,57573.0,2.9535,2.9575,2.9535,2.9535,57573.0
2020-10-08 15:30:00,7.37,7.37,7.35,7.35,543061.0,2.9575,2.9575,2.9495,2.9495,543061.0
2020-10-08 15:35:00,7.36,7.36,7.34,7.36,426784.0,2.9535,2.9535,2.9455,2.9535,426784.0
2020-10-08 15:40:00,7.36,7.36,7.35,7.36,151558.0,2.9535,2.9535,2.9495,2.9535,151558.0
2020-10-08 15:45:00,7.36,7.36,7.34,7.35,587152.0,2.9535,2.9535,2.9455,2.9495,587152.0
2020-10-08 15:50:00,7.36,7.37,7.35,7.35,930788.0,2.9535,2.9575,2.9495,2.9495,930788.0
2020-10-08 15:55:00,7.36,7.38,7.35,7.38,1158348.0,2.9535,2.9615,2.9495,2.9615,1158348.0
2020-10-09 09:30:00,7.35,7.37,7.31,7.32,279492.0,2.9495,2.9575,2.9334,2.9374,279492.0
2020-10-09 09:35:00,7.32,7.32,7.27,7.28,559155.0,2.9374,2.9374,2.9174,2.9214,559155.0
2020-10-09 09:40:00,7.28,7.29,7.25,7.26,257885.0,2.9214,2.9254,2.9093,2.9133,257885.0
2020-10-09 09:45:00,7.25,7.26,7.22,7.25,163309.0,2.9093,2.9133,2.8973,2.9093,163309.0
2020-10-09 09:50:00,7.25,7.26,7.21,7.23,131198.0,2.9093,2.9133,2.8933,2.9013,131198.0
2020-10-09 09:55:00,7.23,7.26,7.22,7.25,167281.0,2.9013,2.9133,2.8973,2.9093,167281.0
2020-10-09 10:00:00,7.25,7.28,7.24,7.28,151174.0,2.9093,2.9214,2.9053,2.9214,151174.0
2020-10-09 10:05:00,7.27,7.27,7.23,7.24,161693.0,2.9174,2.9174,2.9013,2.9053,161693.0
2020-10-09 10:10:00,7.23,7.25,7.23,7.23,229678.0,2.9013,2.9093,2.9013,2.9013,229678.0
2020-10-09 10:15:00,7.24,7.25,7.22,7.24,227803.0,2.9053,2.9093,2.8973,2.9053,227803.0
2020-10-09 10:20:00,7.25,7.25,7.23,7.24,195619.0,2.9093,2.9093,2.9013,2.9053,195619.0
2020-10-09 10:25:00,7.23,7.24,7.21,7.22,424339.0,2.9013,2.9053,2.8933,2.8973,424339.0
2020-10-09 10:30:00,7.21,7.24,7.21,7.23,609618.0,2.8933,2.9053,2.8933,2.9013,609618.0
2020-10-09 10:35:00,7.24,7.25,7.23,7.24,172471.0,2.9053,2.9093,2.9013,2.9053,172471.0
2020-10-09 10:40:00,7.24,7.27,7.24,7.27,514713.0,2.9053,2.9174,2.9053,2.9174,514713.0
2020-10-09 10:45:00,7.27,7.31,7.26,7.29,187405.0,2.9174,2.9334,2.9133,2.9254,187405.0
2020-10-09 10:50:00,7.29,7.31,7.28,7.29,260785.0,2.9254,2.9334,2.9214,2.9254,260785.0
2020-10-09 10:55:00,7.29,7.31,7.28,7.3,106137.0,2.9254,2.9334,2.9214,2.9294,106137.0
2020-10-09 11:00:00,7.3,7.31,7.27,7.28,254657.0,2.9294,2.9334,2.9174,2.9214,254657.0
2020-10-09 11:05:00,7.28,7.3,7.27,7.29,328355.0,2.9214,2.9294,2.9174,2.9254,328355.0
2020-10-09 11:10:00,7.29,7.32,7.28,7.32,286062.0,2.9254,2.9374,2.9214,2.9374,286062.0
2020-10-09 11:15:00,7.31,7.31,7.29,7.31,304817.0,2.9334,2.9334,2.9254,2.9334,304817.0
2020-10-09 11:20:00,7.31,7.31,7.29,7.29,209668.0,2.9334,2.9334,2.9254,2.9254,209668.0
2020-10-09 11:25:00,7.29,7.3,7.28,7.29,131994.0,2.9254,2.9294,2.9214,2.9254,131994.0
2020-10-09 11:30:00,7.29,7.29,7.28,7.29,92676.0,2.9254,2.9254,2.9214,2.9254,92676.0
2020-10-09 11:35:00,7.29,7.29,7.27,7.29,110021.0,2.9254,2.9254,2.9174,2.9254,110021.0
2020-10-09 11:40:00,7.28,7.29,7.27,7.28,199382.0,2.9214,2.9254,2.9174,2.9214,199382.0
2020-10-09 11:45:00,7.28,7.31,7.27,7.31,680859.0,2.9214,2.9334,2.9174,2.9334,680859.0
2020-10-09 11:50:00,7.31,7.33,7.3,7.33,786851.0,2.9334,2.9414,2.9294,2.9414,786851.0
2020-10-09 11:55:00,7.33,7.36,7.32,7.33,182850.0,2.9414,2.9535,2.9374,2.9414,182850.0
2020-10-09 12:00:00,7.33,7.33,7.3,7.3,277857.0,2.9414,2.9414,2.9294,2.9294,277857.0
2020-10-09 12:05:00,7.31,7.32,7.3,7.3,198156.0,2.9334,2.9374,2.9294,2.9294,198156.0
2020-10-09 12:10:00,7.3,7.31,7.29,7.29,266811.0,2.9294,2.9334,2.9254,2.9254,266811.0
2020-10-09 12:15:00,7.29,7.3,7.28,7.29,169266.0,2.9254,2.9294,2.9214,2.9254,169266.0
2020-10-09 12:20:00,7.29,7.3,7.28,7.3,110014.0,2.9254,2.9294,2.9214,2.9294,110014.0
2020-10-09 12:25:00,7.29,7.3,7.27,7.29,116544.0,2.9254,2.9294,2.9174,2.9254,116544.0
2020-10-09 12:30:00,7.29,7.29,7.27,7.28,25903.0,2.9254,2.9254,2.9174,2.9214,25903.0
2020-10-09 12:35:00,7.28,7.28,7.27,7.28,7338.0,2.9214,2.9214,2.9174,2.9214,7338.0
2020-10-09 12:40:00,7.27,7.28,7.25,7.27,79819.0,2.9174,2.9214,2.9093,2.9174,79819.0
2020-10-09 12:45:00,7.26,7.28,7.26,7.27,117167.0,2.9133,2.9214,2.9133,2.9174,117167.0
2020-10-09 12:50:00,7.26,7.27,7.25,7.27,126719.0,2.9133,2.9174,2.9093,2.9174,126719.0
2020-10-09 12:55:00,7.27,7.27,7.25,7.26,54873.0,2.9174,2.9174,2.9093,2.9133,54873.0
2020-10-09 13:00:00,7.26,7.27,7.25,7.27,41274.0,2.9133,2.9174,2.9093,2.9174,41274.0
2020-10-09 13:05:00,7.27,7.27,7.25,7.26,95954.0,2.9174,2.9174,2.9093,2.9133,95954.0
2020-10-09 13:10:00,7.26,7.26,7.24,7.26,121258.0,2.9133,2.9133,2.9053,2.9133,121258.0
2020-10-09 13:15:00,7.26,7.27,7.25,7.27,128587.0,2.9133,2.9174,2.9093,2.9174,128587.0
2020-10-09 13:20:00,7.26,7.27,7.24,7.25,25483.0,2.9133,2.9174,2.9053,2.9093,25483.0
2020-10-09 13:25:00,7.25,7.25,7.24,7.25,18894.0,2.9093,2.9093,2.9053,2.9093,18894.0
2020-10-09 13:30:00,7.24,7.25,7.22,7.23,66858.0,2.9053,2.9093,2.8973,2.9013,66858.0
2020-10-09 13:35:00,7.23,7.24,7.22,7.23,182208.0,2.9013,2.9053,2.8973,2.9013,182208.0
2020-10-09 13:40:00,7.23,7.25,7.23,7.25,118643.0,2.9013,2.9093,2.9013,2.9093,118643.0
2020-10-09 13:45:00,7.24,7.25,7.23,7.24,65644.0,2.9053,2.9093,2.9013,2.9053,65644.0
2020-10-09 13:50:00,7.23,7.24,7.23,7.24,6600.0,2.9013,2.9053,2.9013,2.9053,6600.0
2020-10-09 13:55:00,7.24,7.24,7.22,7.23,94515.0,2.9053,2.9053,2.8973,2.9013,94515.0
2020-10-09 14:00:00,7.23,7.24,7.22,7.24,54471.0,2.9013,2.9053,2.8973,2.9053,54471.0
2020-10-09 14:05:00,7.24,7.24,7.23,7.23,30423.0,2.9053,2.9053,2.9013,2.9013,30423.0
2020-10-09 14:10:00,7.23,7.24,7.22,7.24,63571.0,2.9013,2.9053,2.8973,2.9053,63571.0
2020-10-09 14:15:00,7.24,7.24,7.23,7.23,29325.0,2.9053,2.9053,2.9013,2.9013,29325.0
2020-10-09 14:20:00,7.23,7.24,7.22,7.23,381294.0,2.9013,2.9053,2.8973,2.9013,381294.0
2020-10-09 14:25:00,7.22,7.23,7.21,7.23,158499.0,2.8973,2.9013,2.8933,2.9013,158499.0
2020-10-09 14:30:00,7.22,7.23,7.21,7.21,139835.0,2.8973,2.9013,2.8933,2.8933,139835.0
2020-10-09 14:35:00,7.21,7.22,7.19,7.2,191130.0,2.8933,2.8973,2.8853,2.8893,191130.0
2020-10-09 14:40:00,7.2,7.21,7.19,7.21,330085.0,2.8893,2.8933,2.8853,2.8933,330085.0
2020-10-09 14:45:00,7.21,7.21,7.2,7.21,194494.0,2.8933,2.8933,2.8893,2.8933,194494.0
2020-10-09 14:50:00,7.21,7.21,7.2,7.21,139922.0,2.8933,2.8933,2.8893,2.8933,139922.0
2020-10-09 14:55:00,7.2,7.21,7.2,7.2,26343.0,2.8893,2.8933,2.8893,2.8893,26343.0
2020-10-09 15:00:00,7.21,7.21,7.19,7.2,198696.0,2.8933,2.8933,2.8853,2.8893,198696.0
2020-10-09 15:05:00,7.19,7.2,7.19,7.2,179700.0,2.8853,2.8893,2.8853,2.8893,179700.0
2020-10-09 15:10:00,7.2,7.2,7.19,7.19,132160.0,2.8893,2.8893,2.8853,2.8853,132160.0
2020-10-09 15:15:00,7.19,7.2,7.19,7.2,159916.0,2.8853,2.8893,2.8853,2.8893,159916.0
2020-10-09 15:20:00,7.2,7.22,7.19,7.22,598248.0,2.8893,2.8973,2.8853,2.8973,598248.0
2020-10-09 15:25:00,7.22,7.24,7.21,7.23,283489.0,2.8973,2.9053,2.8933,2.9013,283489.0
2020-10-09 15:30:00,7.24,7.25,7.23,7.25,325510.0,2.9053,2.9093,2.9013,2.9093,325510.0
2020-10-09 15:35:00,7.25,7.26,7.24,7.26,246444.0,2.9093,2.9133,2.9053,2.9133,246444.0
2020-10-09 15:40:00,7.26,7.27,7.25,7.26,824317.0,2.9133,2.9174,2.9093,2.9133,824317.0
2020-10-09 15:45:00,7.26,7.26,7.25,7.26,152129.0,2.9133,2.9133,2.9093,2.9133,152129.0
2020-10-09 15:50:00,7.26,7.26,7.25,7.25,477673.0,2.9133,2.9133,2.9093,2.9093,477673.0
2020-10-09 15:55:00,7.25,7.26,7.24,7.25,2371444.0,2.9093,2.9133,2.9053,2.9093,2371444.0
2020-10-12 09:30:00,7.25,7.3,7.2,7.21,323626.0,2.9093,2.9294,2.8893,2.8933,323626.0
2020-10-12 09:35:00,7.2,7.22,7.19,7.2,208369.0,2.8893,2.8973,2.8853,2.8893,208369.0
2020-10-12 09:40:00,7.2,7.23,7.18,7.21,178869.0,2.8893,2.9013,2.8812,2.8933,178869.0
2020-10-12 09:45:00,7.21,7.22,7.17,7.18,115890.0,2.8933,2.8973,2.8772,2.8812,115890.0
2020-10-12 09:50:00,7.17,7.19,7.16,7.17,78401.0,2.8772,2.8853,2.8732,2.8772,78401.0
2020-10-12 09:55:00,7.17,7.18,7.16,7.18,56735.0,2.8772,2.8812,2.8732,2.8812,56735.0
2020-10-12 10:00:00,7.18,7.21,7.17,7.21,111639.0,2.8812,2.8933,2.8772,2.8933,111639.0
2020-10-12 10:05:00,7.21,7.21,7.19,7.2,75158.0,2.8933,2.8933,2.8853,2.8893,75158.0
2020-10-12 10:10:00,7.2,7.21,7.19,7.21,63485.0,2.8893,2.8933,2.8853,2.8933,63485.0
2020-10-12 10:15:00,7.2,7.21,7.19,7.21,119626.0,2.8893,2.8933,2.8853,2.8933,119626.0
2020-10-12 10:20:00,7.2,7.22,7.2,7.21,55198.0,2.8893,2.8973,2.8893,2.8933,55198.0
2020-10-12 10:25:00,7.21,7.24,7.2,7.22,113518.0,2.8933,2.9053,2.8893,2.8973,113518.0
2020-10-12 10:30:00,7.22,7.24,7.21,7.23,40312.0,2.8973,2.9053,2.8933,2.9013,40312.0
2020-10-12 10:35:00,7.22,7.23,7.2,7.21,91735.0,2.8973,2.9013,2.8893,2.8933,91735.0
2020-10-12 10:40:00,7.21,7.21,7.2,7.2,56446.0,2.8933,2.8933,2.8893,2.8893,56446.0
2020-10-12 10:45:00,7.2,7.2,7.19,7.2,57579.0,2.8893,2.8893,2.8853,2.8893,57579.0
2020-10-12 10:50:00,7.2,7.2,7.18,7.19,50370.0,2.8893,2.8893,2.8812,2.8853,50370.0
2020-10-12 10:55:00,7.19,7.19,7.17,7.18,71107.0,2.8853,2.8853,2.8772,2.8812,71107.0
2020-10-12 11:00:00,7.18,7.18,7.17,7.18,31394.0,2.8812,2.8812,2.8772,2.8812,31394.0
2020-10-12 11:05:00,7.17,7.19,7.17,7.19,44440.0,2.8772,2.8853,2.8772,2.8853,44440.0
2020-10-12 11:10:00,7.19,7.19,7.17,7.18,64389.0,2.8853,2.8853,2.8772,2.8812,64389.0
2020-10-12 11:15:00,7.18,7.19,7.17,7.18,55231.0,2.8812,2.8853,2.8772,2.8812,55231.0
2020-10-12 11:20:00,7.18,7.2,7.18,7.2,306525.0,2.8812,2.8893,2.8812,2.8893,306525.0
2020-10-12 11:25:00,7.2,7.22,7.19,7.21,79727.0,2.8893,2.8973,2.8853,2.8933,79727.0
2020-10-12 11:30:00,7.21,7.21,7.2,7.21,23911.0,2.8933,2.8933,2.8893,2.8933,23911.0
2020-10-12 11:35:00,7.21,7.21,7.2,7.21,84729.0,2.8933,2.8933,2.8893,2.8933,84729.0
2020-10-12 11:40:00,7.21,7.21,7.2,7.21,16744.0,2.8933,2.8933,2.8893,2.8933,16744.0
2020-10-12 11:45:00,7.21,7.21,7.2,7.21,20272.0,2.8933,2.8933,2.8893,2.8933,20272.0
2020-10-12 11:50:00,7.21,7.21,7.2,7.2,13956.0,2.8933,2.8933,2.8893,2.8893,13956.0
2020-10-12 11:55:00,7.21,7.21,7.19,7.21,85029.0,2.8933,2.8933,2.8853,2.8933,85029.0
2020-10-12 12:00:00,7.21,7.22,7.2,7.22,21794.0,2.8933,2.8973,2.8893,2.8973,21794.0
2020-10-12 12:05:00,7.22,7.23,7.21,7.22,40342.0,2.8973,2.9013,2.8933,2.8973,40342.0
2020-10-12 12:10:00,7.22,7.25,7.22,7.25,57570.0,2.8973,2.9093,2.8973,2.9093,57570.0
2020-10-12 12:15:00,7.25,7.25,7.23,7.23,90234.0,2.9093,2.9093,2.9013,2.9013,90234.0
2020-10-12 12:20:00,7.23,7.25,7.23,7.25,36009.0,2.9013,2.9093,2.9013,2.9093,36009.0
2020-10-12 12:25:00,7.25,7.26,7.24,7.25,35931.0,2.9093,2.9133,2.9053,2.9093,35931.0
2020-10-12 12:30:00,7.26,7.26,7.25,7.25,6567.0,2.9133,2.9133,2.9093,2.9093,6567.0
2020-10-12 12:35:00,7.26,7.26,7.25,7.25,3623.0,2.9133,2.9133,2.9093,2.9093,3623.0
2020-10-12 12:40:00,7.26,7.27,7.25,7.26,206089.0,2.9133,2.9174,2.9093,2.9133,206089.0
2020-10-12 12:45:00,7.26,7.27,7.24,7.24,86597.0,2.9133,2.9174,2.9053,2.9053,86597.0
2020-10-12 12:50:00,7.25,7.25,7.23,7.24,91942.0,2.9093,2.9093,2.9013,2.9053,91942.0
2020-10-12 12:55:00,7.24,7.25,7.24,7.25,28653.0,2.9053,2.9093,2.9053,2.9093,28653.0
2020-10-12 13:00:00,7.24,7.25,7.23,7.23,36901.0,2.9053,2.9093,2.9013,2.9013,36901.0
2020-10-12 13:05:00,7.23,7.24,7.22,7.23,60343.0,2.9013,2.9053,2.8973,2.9013,60343.0
2020-10-12 13:10:00,7.23,7.24,7.22,7.23,213741.0,2.9013,2.9053,2.8973,2.9013,213741.0
2020-10-12 13:15:00,7.23,7.24,7.22,7.24,174385.0,2.9013,2.9053,2.8973,2.9053,174385.0
2020-10-12 13:20:00,7.24,7.25,7.23,7.24,60887.0,2.9053,2.9093,2.9013,2.9053,60887.0
2020-10-12 13:25:00,7.24,7.25,7.24,7.25,29178.0,2.9053,2.9093,2.9053,2.9093,29178.0
2020-10-12 13:30:00,7.25,7.25,7.24,7.24,22414.0,2.9093,2.9093,2.9053,2.9053,22414.0
2020-10-12 13:35:00,7.25,7.25,7.23,7.24,141503.0,2.9093,2.9093,2.9013,2.9053,141503.0
2020-10-12 13:40:00,7.24,7.25,7.23,7.24,22581.0,2.9053,2.9093,2.9013,2.9053,22581.0
2020-10-12 13:45:00,7.23,7.24,7.23,7.23,4900.0,2.9013,2.9053,2.9013,2.9013,4900.0
2020-10-12 13:50:00,7.24,7.24,7.23,7.24,17111.0,2.9053,2.9053,2.9013,2.9053,17111.0
2020-10-12 13:55:00,7.24,7.24,7.23,7.24,2235.0,2.9053,2.9053,2.9013,2.9053,2235.0
2020-10-12 14:00:00,7.24,7.24,7.23,7.24,13343.0,2.9053,2.9053,2.9013,2.9053,13343.0
2020-10-12 14:05:00,7.23,7.24,7.23,7.23,16230.0,2.9013,2.9053,2.9013,2.9013,16230.0
2020-10-12 14:10:00,7.23,7.26,7.23,7.25,219975.0,2.9013,2.9133,2.9013,2.9093,219975.0
2020-10-12 14:15:00,7.25,7.26,7.24,7.25,21917.0,2.9093,2.9133,2.9053,2.9093,21917.0
2020-10-12 14:20:00,7.24,7.25,7.23,7.23,60333.0,2.9053,2.9093,2.9013,2.9013,60333.0
2020-10-12 14:25:00,7.24,7.25,7.23,7.24,63104.0,2.9053,2.9093,2.9013,2.9053,63104.0
2020-10-12 14:30:00,7.24,7.25,7.24,7.25,5007.0,2.9053,2.9093,2.9053,2.9093,5007.0
2020-10-12 14:35:00,7.24,7.25,7.24,7.25,35534.0,2.9053,2.9093,2.9053,2.9093,35534.0
2020-10-12 14:40:00,7.24,7.26,7.24,7.25,39603.0,2.9053,2.9133,2.9053,2.9093,39603.0
2020-10-12 14:45:00,7.26,7.26,7.25,7.26,32658.0,2.9133,2.9133,2.9093,2.9133,32658.0
2020-10-12 14:50:00,7.25,7.27,7.25,7.27,83779.0,2.9093,2.9174,2.9093,2.9174,83779.0
2020-10-12 14:55:00,7.27,7.27,7.26,7.26,1773.0,2.9174,2.9174,2.9133,2.9133,1773.0
2020-10-12 15:00:00,7.26,7.27,7.26,7.26,16360.0,2.9133,2.9174,2.9133,2.9133,16360.0
2020-10-12 15:05:00,7.27,7.28,7.26,7.28,59576.0,2.9174,2.9214,2.9133,2.9214,59576.0
2020-10-12 15:10:00,7.28,7.28,7.26,7.27,193404.0,2.9214,2.9214,2.9133,2.9174,193404.0
2020-10-12 15:15:00,7.27,7.29,7.26,7.28,108850.0,2.9174,2.9254,2.9133,2.9214,108850.0
2020-10-12 15:20:00,7.28,7.3,7.28,7.3,86123.0,2.9214,2.9294,2.9214,2.9294,86123.0
2020-10-12 15:25:00,7.3,7.3,7.29,7.29,45132.0,2.9294,2.9294,2.9254,2.9254,45132.0
2020-10-12 15:30:00,7.29,7.3,7.29,7.29,51574.0,2.9254,2.9294,2.9254,2.9254,51574.0
2020-10-12 15:35:00,7.29,7.3,7.29,7.29,96806.0,2.9254,2.9294,2.9254,2.9254,96806.0
2020-10-12 15:40:00,7.29,7.3,7.29,7.29,92922.0,2.9254,2.9294,2.9254,2.9254,92922.0
2020-10-12 15:45:00,7.29,7.3,7.29,7.29,125497.0,2.9254,2.9294,2.9254,2.9254,125497.0
2020-10-12 15:50:00,7.29,7.31,7.29,7.3,766849.0,2.9254,2.9334,2.9254,2.9294,766849.0
2020-10-12 15:55:00,7.31,7.32,7.3,7.3,711058.0,2.9334,2.9374,2.9294,2.9294,711058.0
2020-10-13 09:30:00,7.15,7.21,7.14,7.19,814201.0,2.8692,2.8933,2.8652,2.8853,814201.0
2020-10-13 09:35:00,7.18,7.22,7.17,7.19,203309.0,2.8812,2.8973,2.8772,2.8853,203309.0
2020-10-13 09:40:00,7.18,7.19,7.15,7.15,486731.0,2.8812,2.8853,2.8692,2.8692,486731.0
2020-10-13 09:45:00,7.15,7.17,7.14,7.16,78140.0,2.8692,2.8772,2.8652,2.8732,78140.0
2020-10-13 09:50:00,7.16,7.16,7.12,7.13,194411.0,2.8732,2.8732,2.8572,2.8612,194411.0
2020-10-13 09:55:00,7.14,7.15,7.13,7.15,124616.0,2.8652,2.8692,2.8612,2.8692,124616.0
2020-10-13 10:00:00,7.14,7.18,7.14,7.18,98399.0,2.8652,2.8812,2.8652,2.8812,98399.0
2020-10-13 10:05:00,7.18,7.19,7.15,7.16,185982.0,2.8812,2.8853,2.8692,2.8732,185982.0
2020-10-13 10:10:00,7.15,7.15,7.1,7.11,122314.0,2.8692,2.8692,2.8491,2.8532,122314.0
2020-10-13 10:15:00,7.12,7.13,7.1,7.12,85070.0,2.8572,2.8612,2.8491,2.8572,85070.0
2020-10-13 10:20:00,7.13,7.14,7.12,7.13,125316.0,2.8612,2.8652,2.8572,2.8612,125316.0
2020-10-13 10:25:00,7.13,7.14,7.12,7.13,181141.0,2.8612,2.8652,2.8572,2.8612,181141.0
2020-10-13 10:30:00,7.13,7.13,7.1,7.12,184697.0,2.8612,2.8612,2.8491,2.8572,184697.0
2020-10-13 10:35:00,7.12,7.12,7.09,7.1,252709.0,2.8572,2.8572,2.8451,2.8491,252709.0
2020-10-13 10:40:00,7.1,7.1,7.08,7.08,51345.0,2.8491,2.8491,2.8411,2.8411,51345.0
2020-10-13 10:45:00,7.08,7.09,7.07,7.08,80114.0,2.8411,2.8451,2.8371,2.8411,80114.0
2020-10-13 10:50:00,7.08,7.09,7.06,7.08,347266.0,2.8411,2.8451,2.8331,2.8411,347266.0
2020-10-13 10:55:00,7.08,7.1,7.08,7.1,43492.0,2.8411,2.8491,2.8411,2.8491,43492.0
2020-10-13 11:00:00,7.09,7.11,7.08,7.1,454614.0,2.8451,2.8532,2.8411,2.8491,454614.0
2020-10-13 11:05:00,7.1,7.11,7.09,7.11,160367.0,2.8491,2.8532,2.8451,2.8532,160367.0
2020-10-13 11:10:00,7.11,7.12,7.09,7.12,365056.0,2.8532,2.8572,2.8451,2.8572,365056.0
2020-10-13 11:15:00,7.11,7.12,7.09,7.1,103837.0,2.8532,2.8572,2.8451,2.8491,103837.0
2020-10-13 11:20:00,7.1,7.11,7.09,7.1,73823.0,2.8491,2.8532,2.8451,2.8491,73823.0
2020-10-13 11:25:00,7.1,7.11,7.08,7.08,69988.0,2.8491,2.8532,2.8411,2.8411,69988.0
2020-10-13 11:30:00,7.08,7.09,7.07,7.09,106011.0,2.8411,2.8451,2.8371,2.8451,106011.0
2020-10-13 11:35:00,7.08,7.09,7.07,7.07,31787.0,2.8411,2.8451,2.8371,2.8371,31787.0
2020-10-13 11:40:00,7.08,7.09,7.07,7.08,199625.0,2.8411,2.8451,2.8371,2.8411,199625.0
2020-10-13 11:45:00,7.08,7.09,7.07,7.08,104570.0,2.8411,2.8451,2.8371,2.8411,104570.0
2020-10-13 11:50:00,7.08,7.11,7.07,7.11,150031.0,2.8411,2.8532,2.8371,2.8532,150031.0
2020-10-13 11:55:00,7.11,7.12,7.1,7.1,113570.0,2.8532,2.8572,2.8491,2.8491,113570.0
2020-10-13 12:00:00,7.09,7.11,7.09,7.11,89467.0,2.8451,2.8532,2.8451,2.8532,89467.0
2020-10-13 12:05:00,7.1,7.11,7.09,7.1,94266.0,2.8491,2.8532,2.8451,2.8491,94266.0
2020-10-13 12:10:00,7.1,7.12,7.09,7.11,177010.0,2.8491,2.8572,2.8451,2.8532,177010.0
2020-10-13 12:15:00,7.12,7.14,7.11,7.13,60124.0,2.8572,2.8652,2.8532,2.8612,60124.0
2020-10-13 12:20:00,7.13,7.13,7.12,7.12,17596.0,2.8612,2.8612,2.8572,2.8572,17596.0
2020-10-13 12:25:00,7.13,7.14,7.12,7.14,64843.0,2.8612,2.8652,2.8572,2.8652,64843.0
2020-10-13 12:30:00,7.14,7.15,7.11,7.12,329984.0,2.8652,2.8692,2.8532,2.8572,329984.0
2020-10-13 12:35:00,7.12,7.13,7.11,7.13,101101.0,2.8572,2.8612,2.8532,2.8612,101101.0
2020-10-13 12:40:00,7.13,7.13,7.12,7.12,163540.0,2.8612,2.8612,2.8572,2.8572,163540.0
2020-10-13 12:45:00,7.13,7.17,7.12,7.16,148851.0,2.8612,2.8772,2.8572,2.8732,148851.0
2020-10-13 12:50:00,7.16,7.19,7.16,7.18,122359.0,2.8732,2.8853,2.8732,2.8812,122359.0
2020-10-13 12:55:00,7.19,7.2,7.17,7.18,67937.0,2.8853,2.8893,2.8772,2.8812,67937.0
2020-10-13 13:00:00,7.19,7.24,7.18,7.21,261795.0,2.8853,2.9053,2.8812,2.8933,261795.0
2020-10-13 13:05:00,7.21,7.22,7.19,7.2,168719.0,2.8933,2.8973,2.8853,2.8893,168719.0
2020-10-13 13:10:00,7.2,7.24,7.19,7.23,701319.0,2.8893,2.9053,2.8853,2.9013,701319.0
2020-10-13 13:15:00,7.23,7.25,7.22,7.24,131083.0,2.9013,2.9093,2.8973,2.9053,131083.0
2020-10-13 13:20:00,7.25,7.26,7.23,7.25,157539.0,2.9093,2.9133,2.9013,2.9093,157539.0
2020-10-13 13:25:00,7.25,7.26,7.22,7.23,96108.0,2.9093,2.9133,2.8973,2.9013,96108.0
2020-10-13 13:30:00,7.22,7.23,7.21,7.22,112351.0,2.8973,2.9013,2.8933,2.8973,112351.0
2020-10-13 13:35:00,7.22,7.22,7.2,7.21,89013.0,2.8973,2.8973,2.8893,2.8933,89013.0
2020-10-13 13:40:00,7.21,7.21,7.2,7.2,22414.0,2.8933,2.8933,2.8893,2.8893,22414.0
2020-10-13 13:45:00,7.2,7.21,7.19,7.2,51787.0,2.8893,2.8933,2.8853,2.8893,51787.0
2020-10-13 13:50:00,7.21,7.21,7.2,7.2,12163.0,2.8933,2.8933,2.8893,2.8893,12163.0
2020-10-13 13:55:00,7.2,7.21,7.18,7.19,77048.0,2.8893,2.8933,2.8812,2.8853,77048.0
2020-10-13 14:00:00,7.19,7.2,7.17,7.19,93622.0,2.8853,2.8893,2.8772,2.8853,93622.0
2020-10-13 14:05:00,7.19,7.2,7.19,7.2,10774.0,2.8853,2.8893,2.8853,2.8893,10774.0
2020-10-13 14:10:00,7.2,7.21,7.19,7.21,46530.0,2.8893,2.8933,2.8853,2.8933,46530.0
2020-10-13 14:15:00,7.2,7.21,7.19,7.21,80197.0,2.8893,2.8933,2.8853,2.8933,80197.0
2020-10-13 14:20:00,7.21,7.21,7.2,7.21,13009.0,2.8933,2.8933,2.8893,2.8933,13009.0
2020-10-13 14:25:00,7.21,7.21,7.18,7.19,83978.0,2.8933,2.8933,2.8812,2.8853,83978.0
2020-10-13 14:30:00,7.19,7.2,7.17,7.19,248601.0,2.8853,2.8893,2.8772,2.8853,248601.0
2020-10-13 14:35:00,7.19,7.2,7.18,7.2,65051.0,2.8853,2.8893,2.8812,2.8893,65051.0
2020-10-13 14:40:00,7.2,7.2,7.18,7.2,104907.0,2.8893,2.8893,2.8812,2.8893,104907.0
2020-10-13 14:45:00,7.2,7.2,7.19,7.19,82460.0,2.8893,2.8893,2.8853,2.8853,82460.0
2020-10-13 14:50:00,7.2,7.2,7.18,7.18,54813.0,2.8893,2.8893,2.8812,2.8812,54813.0
2020-10-13 14:55:00,7.19,7.2,7.18,7.19,57917.0,2.8853,2.8893,2.8812,2.8853,57917.0
2020-10-13 15:00:00,7.19,7.2,7.18,7.19,24539.0,2.8853,2.8893,2.8812,2.8853,24539.0
2020-10-13 15:05:00,7.19,7.2,7.18,7.19,90011.0,2.8853,2.8893,2.8812,2.8853,90011.0
2020-10-13 15:10:00,7.19,7.19,7.18,7.18,45477.0,2.8853,2.8853,2.8812,2.8812,45477.0
2020-10-13 15:15:00,7.18,7.19,7.17,7.18,214059.0,2.8812,2.8853,2.8772,2.8812,214059.0
2020-10-13 15:20:00,7.18,7.18,7.17,7.18,164305.0,2.8812,2.8812,2.8772,2.8812,164305.0
2020-10-13 15:25:00,7.17,7.18,7.17,7.17,88872.0,2.8772,2.8812,2.8772,2.8772,88872.0
2020-10-13 15:30:00,7.17,7.19,7.17,7.18,257886.0,2.8772,2.8853,2.8772,2.8812,257886.0
2020-10-13 15:35:00,7.18,7.2,7.18,7.19,258868.0,2.8812,2.8893,2.8812,2.8853,258868.0
2020-10-13 15:40:00,7.19,7.21,7.19,7.2,213013.0,2.8853,2.8933,2.8853,2.8893,213013.0
2020-10-13 15:45:00,7.2,7.22,7.2,7.21,466590.0,2.8893,2.8973,2.8893,2.8933,466590.0
2020-10-13 15:50:00,7.22,7.23,7.21,7.22,672493.0,2.8973,2.9013,2.8933,2.8973,672493.0
2020-10-13 15:55:00,7.23,7.25,7.22,7.22,924972.0,2.9013,2.9093,2.8973,2.8973,924972.0
2020-10-14 09:30:00,7.27,7.33,7.24,7.32,765919.0,2.9174,2.9414,2.9053,2.9374,765919.0
2020-10-14 09:35:00,7.32,7.33,7.3,7.32,416201.0,2.9374,2.9414,2.9294,2.9374,416201.0
2020-10-14 09:40:00,7.32,7.33,7.31,7.33,296561.0,2.9374,2.9414,2.9334,2.9414,296561.0
2020-10-14 09:45:00,7.32,7.32,7.29,7.29,326210.0,2.9374,2.9374,2.9254,2.9254,326210.0
2020-10-14 09:50:00,7.29,7.31,7.28,7.3,298138.0,2.9254,2.9334,2.9214,2.9294,298138.0
2020-10-14 09:55:00,7.3,7.31,7.27,7.27,215956.0,2.9294,2.9334,2.9174,2.9174,215956.0
2020-10-14 10:00:00,7.27,7.28,7.25,7.25,170742.0,2.9174,2.9214,2.9093,2.9093,170742.0
2020-10-14 10:05:00,7.25,7.27,7.25,7.26,149268.0,2.9093,2.9174,2.9093,2.9133,149268.0
2020-10-14 10:10:00,7.26,7.33,7.26,7.33,1182439.0,2.9133,2.9414,2.9133,2.9414,1182439.0
2020-10-14 10:15:00,7.33,7.35,7.32,7.33,366292.0,2.9414,2.9495,2.9374,2.9414,366292.0
2020-10-14 10:20:00,7.33,7.35,7.32,7.33,150497.0,2.9414,2.9495,2.9374,2.9414,150497.0
2020-10-14 10:25:00,7.32,7.33,7.28,7.3,225313.0,2.9374,2.9414,2.9214,2.9294,225313.0
2020-10-14 10:30:00,7.3,7.3,7.27,7.27,348758.0,2.9294,2.9294,2.9174,2.9174,348758.0
2020-10-14 10:35:00,7.28,7.3,7.27,7.28,357980.0,2.9214,2.9294,2.9174,2.9214,357980.0
2020-10-14 10:40:00,7.28,7.29,7.27,7.28,85344.0,2.9214,2.9254,2.9174,2.9214,85344.0
2020-10-14 10:45:00,7.28,7.29,7.27,7.27,93958.0,2.9214,2.9254,2.9174,2.9174,93958.0
2020-10-14 10:50:00,7.27,7.31,7.27,7.31,195062.0,2.9174,2.9334,2.9174,2.9334,195062.0
2020-10-14 10:55:00,7.31,7.31,7.3,7.3,354430.0,2.9334,2.9334,2.9294,2.9294,354430.0
2020-10-14 11:00:00,7.31,7.31,7.3,7.3,61613.0,2.9334,2.9334,2.9294,2.9294,61613.0
2020-10-14 11:05:00,7.31,7.32,7.3,7.31,59331.0,2.9334,2.9374,2.9294,2.9334,59331.0
2020-10-14 11:10:00,7.31,7.31,7.3,7.3,25741.0,2.9334,2.9334,2.9294,2.9294,25741.0
2020-10-14 11:15:00,7.3,7.32,7.3,7.32,120212.0,2.9294,2.9374,2.9294,2.9374,120212.0
2020-10-14 11:20:00,7.32,7.33,7.31,7.32,492085.0,2.9374,2.9414,2.9334,2.9374,492085.0
2020-10-14 11:25:00,7.33,7.33,7.29,7.29,165338.0,2.9414,2.9414,2.9254,2.9254,165338.0
2020-10-14 11:30:00,7.3,7.31,7.29,7.29,161645.0,2.9294,2.9334,2.9254,2.9254,161645.0
2020-10-14 11:35:00,7.3,7.31,7.29,7.31,150499.0,2.9294,2.9334,2.9254,2.9334,150499.0
2020-10-14 11:40:00,7.3,7.32,7.29,7.31,233680.0,2.9294,2.9374,2.9254,2.9334,233680.0
2020-10-14 11:45:00,7.31,7.31,7.29,7.29,231770.0,2.9334,2.9334,2.9254,2.9254,231770.0
2020-10-14 11:50:00,7.3,7.31,7.27,7.28,123766.0,2.9294,2.9334,2.9174,2.9214,123766.0
2020-10-14 11:55:00,7.28,7.3,7.26,7.26,238757.0,2.9214,2.9294,2.9133,2.9133,238757.0
2020-10-14 12:00:00,7.26,7.28,7.26,7.27,327263.0,2.9133,2.9214,2.9133,2.9174,327263.0
2020-10-14 12:05:00,7.27,7.28,7.26,7.26,24600.0,2.9174,2.9214,2.9133,2.9133,24600.0
2020-10-14 12:10:00,7.26,7.26,7.24,7.26,65242.0,2.9133,2.9133,2.9053,2.9133,65242.0
2020-10-14 12:15:00,7.25,7.26,7.23,7.25,178072.0,2.9093,2.9133,2.9013,2.9093,178072.0
2020-10-14 12:20:00,7.25,7.26,7.22,7.24,294684.0,2.9093,2.9133,2.8973,2.9053,294684.0
2020-10-14 12:25:00,7.25,7.26,7.24,7.25,21350.0,2.9093,2.9133,2.9053,2.9093,21350.0
2020-10-14 12:30:00,7.25,7.27,7.25,7.26,63351.0,2.9093,2.9174,2.9093,2.9133,63351.0
2020-10-14 12:35:00,7.26,7.27,7.24,7.25,281250.0,2.9133,2.9174,2.9053,2.9093,281250.0
2020-10-14 12:40:00,7.26,7.26,7.24,7.25,59584.0,2.9133,2.9133,2.9053,2.9093,59584.0
2020-10-14 12:45:00,7.24,7.25,7.23,7.25,154755.0,2.9053,2.9093,2.9013,2.9093,154755.0
2020-10-14 12:50:00,7.25,7.25,7.24,7.25,9928.0,2.9093,2.9093,2.9053,2.9093,9928.0
2020-10-14 12:55:00,7.25,7.26,7.24,7.24,204655.0,2.9093,2.9133,2.9053,2.9053,204655.0
2020-10-14 13:00:00,7.25,7.27,7.24,7.26,206690.0,2.9093,2.9174,2.9053,2.9133,206690.0
2020-10-14 13:05:00,7.26,7.27,7.25,7.26,198786.0,2.9133,2.9174,2.9093,2.9133,198786.0
2020-10-14 13:10:00,7.26,7.27,7.25,7.26,135059.0,2.9133,2.9174,2.9093,2.9133,135059.0
2020-10-14 13:15:00,7.26,7.27,7.25,7.27,38726.0,2.9133,2.9174,2.9093,2.9174,38726.0
2020-10-14 13:20:00,7.27,7.27,7.26,7.26,46234.0,2.9174,2.9174,2.9133,2.9133,46234.0
2020-10-14 13:25:00,7.27,7.27,7.23,7.24,111289.0,2.9174,2.9174,2.9013,2.9053,111289.0
2020-10-14 13:30:00,7.24,7.25,7.23,7.24,42657.0,2.9053,2.9093,2.9013,2.9053,42657.0
2020-10-14 13:35:00,7.24,7.26,7.23,7.25,113441.0,2.9053,2.9133,2.9013,2.9093,113441.0
2020-10-14 13:40:00,7.26,7.26,7.22,7.23,371885.0,2.9133,2.9133,2.8973,2.9013,371885.0
2020-10-14 13:45:00,7.24,7.24,7.22,7.24,376374.0,2.9053,2.9053,2.8973,2.9053,376374.0
2020-10-14 13:50:00,7.23,7.24,7.22,7.23,42576.0,2.9013,2.9053,2.8973,2.9013,42576.0
2020-10-14 13:55:00,7.23,7.24,7.22,7.23,101047.0,2.9013,2.9053,2.8973,2.9013,101047.0
2020-10-14 14:00:00,7.23,7.23,7.19,7.21,366437.0,2.9013,2.9013,2.8853,2.8933,366437.0
2020-10-14 14:05:00,7.21,7.22,7.19,7.2,699993.0,2.8933,2.8973,2.8853,2.8893,699993.0
2020-10-14 14:10:00,7.2,7.2,7.18,7.19,93509.0,2.8893,2.8893,2.8812,2.8853,93509.0
2020-10-14 14:15:00,7.19,7.2,7.18,7.19,168714.0,2.8853,2.8893,2.8812,2.8853,168714.0
2020-10-14 14:20:00,7.2,7.2,7.18,7.19,92217.0,2.8893,2.8893,2.8812,2.8853,92217.0
2020-10-14 14:25:00,7.19,7.19,7.18,7.19,16068.0,2.8853,2.8853,2.8812,2.8853,16068.0
2020-10-14 14:30:00,7.18,7.19,7.14,7.15,702751.0,2.8812,2.8853,2.8652,2.8692,702751.0
2020-10-14 14:35:00,7.15,7.18,7.15,7.17,203774.0,2.8692,2.8812,2.8692,2.8772,203774.0
2020-10-14 14:40:00,7.18,7.18,7.16,7.18,125357.0,2.8812,2.8812,2.8732,2.8812,125357.0
2020-10-14 14:45:00,7.18,7.19,7.17,7.19,196131.0,2.8812,2.8853,2.8772,2.8853,196131.0
2020-10-14 14:50:00,7.18,7.2,7.18,7.19,193880.0,2.8812,2.8893,2.8812,2.8853,193880.0
2020-10-14 14:55:00,7.2,7.2,7.18,7.18,119621.0,2.8893,2.8893,2.8812,2.8812,119621.0
2020-10-14 15:00:00,7.19,7.2,7.18,7.2,38410.0,2.8853,2.8893,2.8812,2.8893,38410.0
2020-10-14 15:05:00,7.2,7.2,7.18,7.19,67171.0,2.8893,2.8893,2.8812,2.8853,67171.0
2020-10-14 15:10:00,7.19,7.21,7.18,7.2,126289.0,2.8853,2.8933,2.8812,2.8893,126289.0
2020-10-14 15:15:00,7.2,7.2,7.19,7.2,23487.0,2.8893,2.8893,2.8853,2.8893,23487.0
2020-10-14 15:20:00,7.2,7.2,7.19,7.2,67207.0,2.8893,2.8893,2.8853,2.8893,67207.0
2020-10-14 15:25:00,7.19,7.2,7.18,7.19,108431.0,2.8853,2.8893,2.8812,2.8853,108431.0
2020-10-14 15:30:00,7.19,7.19,7.17,7.19,246566.0,2.8853,2.8853,2.8772,2.8853,246566.0
2020-10-14 15:35:00,7.18,7.19,7.15,7.17,327659.0,2.8812,2.8853,2.8692,2.8772,327659.0
2020-10-14 15:40:00,7.17,7.17,7.16,7.16,89567.0,2.8772,2.8772,2.8732,2.8732,89567.0
2020-10-14 15:45:00,7.16,7.17,7.15,7.17,268584.0,2.8732,2.8772,2.8692,2.8772,268584.0
2020-10-14 15:50:00,7.17,7.17,7.16,7.17,156332.0,2.8772,2.8772,2.8732,2.8772,156332.0
2020-10-14 15:55:00,7.17,7.17,7.15,7.15,1113494.0,2.8772,2.8772,2.8692,2.8692,1113494.0
2020-10-15 09:30:00,7.0,7.01,6.97,7.01,555751.0,2.809,2.813,2.797,2.813,555751.0
2020-10-15 09:35:00,7.01,7.01,6.97,6.98,204367.0,2.813,2.813,2.797,2.801,204367.0
2020-10-15 09:40:00,6.98,6.98,6.95,6.95,105068.0,2.801,2.801,2.7889,2.7889,105068.0
2020-10-15 09:45:00,6.96,6.98,6.94,6.98,497680.0,2.793,2.801,2.7849,2.801,497680.0
2020-10-15 09:50:00,6.98,7.0,6.97,6.99,289574.0,2.801,2.809,2.797,2.805,289574.0
2020-10-15 09:55:00,6.99,7.0,6.98,6.99,513189.0,2.805,2.809,2.801,2.805,513189.0
2020-10-15 10:00:00,6.98,6.99,6.97,6.98,157295.0,2.801,2.805,2.797,2.801,157295.0
2020-10-15 10:05:00,6.98,6.98,6.95,6.96,324122.0,2.801,2.801,2.7889,2.793,324122.0
2020-10-15 10:10:00,6.96,6.97,6.95,6.95,403094.0,2.793,2.797,2.7889,2.7889,403094.0
2020-10-15 10:15:00,6.96,6.98,6.95,6.96,357269.0,2.793,2.801,2.7889,2.793,357269.0
2020-10-15 10:20:00,6.97,6.98,6.96,6.97,124397.0,2.797,2.801,2.793,2.797,124397.0
2020-10-15 10:25:00,6.98,7.0,6.97,7.0,61173.0,2.801,2.809,2.797,2.809,61173.0
2020-10-15 10:30:00,7.0,7.01,6.98,6.98,495704.0,2.809,2.813,2.801,2.801,495704.0
2020-10-15 10:35:00,6.98,6.99,6.96,6.97,456939.0,2.801,2.805,2.793,2.797,456939.0
2020-10-15 10:40:00,6.97,6.98,6.96,6.96,429551.0,2.797,2.801,2.793,2.793,429551.0
2020-10-15 10:45:00,6.97,6.98,6.96,6.98,159142.0,2.797,2.801,2.793,2.801,159142.0
2020-10-15 10:50:00,6.98,6.98,6.97,6.98,53930.0,2.801,2.801,2.797,2.801,53930.0
2020-10-15 10:55:00,6.98,7.0,6.97,7.0,103570.0,2.801,2.809,2.797,2.809,103570.0
2020-10-15 11:00:00,7.0,7.04,6.99,7.04,346145.0,2.809,2.8251,2.805,2.8251,346145.0
2020-10-15 11:05:00,7.05,7.08,7.04,7.07,177448.0,2.8291,2.8411,2.8251,2.8371,177448.0
2020-10-15 11:10:00,7.07,7.07,7.04,7.05,160823.0,2.8371,2.8371,2.8251,2.8291,160823.0
2020-10-15 11:15:00,7.05,7.05,7.03,7.03,188257.0,2.8291,2.8291,2.8211,2.8211,188257.0
2020-10-15 11:20:00,7.04,7.05,7.03,7.04,84283.0,2.8251,2.8291,2.8211,2.8251,84283.0
2020-10-15 11:25:00,7.05,7.05,7.03,7.04,267977.0,2.8291,2.8291,2.8211,2.8251,267977.0
2020-10-15 11:30:00,7.04,7.04,7.03,7.03,65590.0,2.8251,2.8251,2.8211,2.8211,65590.0
2020-10-15 11:35:00,7.04,7.04,7.03,7.03,81925.0,2.8251,2.8251,2.8211,2.8211,81925.0
2020-10-15 11:40:00,7.04,7.04,7.02,7.03,232867.0,2.8251,2.8251,2.817,2.8211,232867.0
2020-10-15 11:45:00,7.03,7.03,7.02,7.03,161218.0,2.8211,2.8211,2.817,2.8211,161218.0
2020-10-15 11:50:00,7.02,7.05,7.02,7.04,532354.0,2.817,2.8291,2.817,2.8251,532354.0
2020-10-15 11:55:00,7.04,7.05,7.02,7.03,243640.0,2.8251,2.8291,2.817,2.8211,243640.0
2020-10-15 12:00:00,7.03,7.03,7.01,7.03,186390.0,2.8211,2.8211,2.813,2.8211,186390.0
2020-10-15 12:05:00,7.03,7.03,7.02,7.02,44771.0,2.8211,2.8211,2.817,2.817,44771.0
2020-10-15 12:10:00,7.03,7.03,7.02,7.02,63864.0,2.8211,2.8211,2.817,2.817,63864.0
2020-10-15 12:15:00,7.02,7.03,6.99,7.0,306800.0,2.817,2.8211,2.805,2.809,306800.0
2020-10-15 12:20:00,7.0,7.0,6.99,6.99,75234.0,2.809,2.809,2.805,2.805,75234.0
2020-10-15 12:25:00,6.99,7.02,6.99,7.01,212670.0,2.805,2.817,2.805,2.813,212670.0
2020-10-15 12:30:00,7.01,7.02,7.0,7.0,68452.0,2.813,2.817,2.809,2.809,68452.0
2020-10-15 12:35:00,7.0,7.01,7.0,7.0,56774.0,2.809,2.813,2.809,2.809,56774.0
2020-10-15 12:40:00,7.0,7.01,7.0,7.0,99245.0,2.809,2.813,2.809,2.809,99245.0
2020-10-15 12:45:00,7.0,7.02,6.99,7.02,232382.0,2.809,2.817,2.805,2.817,232382.0
2020-10-15 12:50:00,7.02,7.02,7.01,7.02,146301.0,2.817,2.817,2.813,2.817,146301.0
2020-10-15 12:55:00,7.02,7.04,7.01,7.04,99238.0,2.817,2.8251,2.813,2.8251,99238.0
2020-10-15 13:00:00,7.04,7.04,7.01,7.02,224599.0,2.8251,2.8251,2.813,2.817,224599.0
2020-10-15 13:05:00,7.02,7.02,7.01,7.02,68364.0,2.817,2.817,2.813,2.817,68364.0
2020-10-15 13:10:00,7.02,7.02,7.01,7.02,155328.0,2.817,2.817,2.813,2.817,155328.0
2020-10-15 13:15:00,7.02,7.02,7.0,7.02,244238.0,2.817,2.817,2.809,2.817,244238.0
2020-10-15 13:20:00,7.02,7.03,7.01,7.02,285498.0,2.817,2.8211,2.813,2.817,285498.0
2020-10-15 13:25:00,7.02,7.05,7.02,7.05,81473.0,2.817,2.8291,2.817,2.8291,81473.0
2020-10-15 13:30:00,7.05,7.06,7.04,7.05,248566.0,2.8291,2.8331,2.8251,2.8291,248566.0
2020-10-15 13:35:00,7.06,7.06,7.05,7.06,114120.0,2.8331,2.8331,2.8291,2.8331,114120.0
2020-10-15 13:40:00,7.06,7.06,7.04,7.04,148704.0,2.8331,2.8331,2.8251,2.8251,148704.0
2020-10-15 13:45:00,7.04,7.05,7.03,7.04,96908.0,2.8251,2.8291,2.8211,2.8251,96908.0
2020-10-15 13:50:00,7.04,7.04,7.03,7.04,167656.0,2.8251,2.8251,2.8211,2.8251,167656.0
2020-10-15 13:55:00,7.04,7.04,7.03,7.04,200603.0,2.8251,2.8251,2.8211,2.8251,200603.0
2020-10-15 14:00:00,7.04,7.07,7.03,7.06,177272.0,2.8251,2.8371,2.8211,2.8331,177272.0
2020-10-15 14:05:00,7.06,7.07,7.05,7.07,39995.0,2.8331,2.8371,2.8291,2.8371,39995.0
2020-10-15 14:10:00,7.07,7.08,7.05,7.07,233126.0,2.8371,2.8411,2.8291,2.8371,233126.0
2020-10-15 14:15:00,7.07,7.07,7.05,7.06,118333.0,2.8371,2.8371,2.8291,2.8331,118333.0
2020-10-15 14:20:00,7.06,7.06,7.05,7.06,362497.0,2.8331,2.8331,2.8291,2.8331,362497.0
2020-10-15 14:25:00,7.06,7.06,7.05,7.06,169937.0,2.8331,2.8331,2.8291,2.8331,169937.0
2020-10-15 14:30:00,7.06,7.06,7.05,7.06,50994.0,2.8331,2.8331,2.8291,2.8331,50994.0
2020-10-15 14:35:00,7.06,7.06,7.05,7.06,44521.0,2.8331,2.8331,2.8291,2.8331,44521.0
2020-10-15 14:40:00,7.06,7.07,7.05,7.07,133046.0,2.8331,2.8371,2.8291,2.8371,133046.0
2020-10-15 14:45:00,7.07,7.07,7.06,7.06,96868.0,2.8371,2.8371,2.8331,2.8331,96868.0
2020-10-15 14:50:00,7.07,7.07,7.06,7.07,21950.0,2.8371,2.8371,2.8331,2.8371,21950.0
2020-10-15 14:55:00,7.07,7.08,7.06,7.08,421959.0,2.8371,2.8411,2.8331,2.8411,421959.0
2020-10-15 15:00:00,7.08,7.08,7.07,7.08,42794.0,2.8411,2.8411,2.8371,2.8411,42794.0
2020-10-15 15:05:00,7.08,7.08,7.06,7.06,154760.0,2.8411,2.8411,2.8331,2.8331,154760.0
2020-10-15 15:10:00,7.07,7.07,7.05,7.06,179167.0,2.8371,2.8371,2.8291,2.8331,179167.0
2020-10-15 15:15:00,7.06,7.06,7.04,7.04,153200.0,2.8331,2.8331,2.8251,2.8251,153200.0
2020-10-15 15:20:00,7.04,7.05,7.04,7.04,115214.0,2.8251,2.8291,2.8251,2.8251,115214.0
2020-10-15 15:25:00,7.04,7.05,7.02,7.03,514965.0,2.8251,2.8291,2.817,2.8211,514965.0
2020-10-15 15:30:00,7.03,7.05,7.02,7.04,907353.0,2.8211,2.8291,2.817,2.8251,907353.0
2020-10-15 15:35:00,7.04,7.05,7.03,7.04,209654.0,2.8251,2.8291,2.8211,2.8251,209654.0
2020-10-15 15:40:00,7.04,7.05,7.04,7.04,202870.0,2.8251,2.8291,2.8251,2.8251,202870.0
2020-10-15 15:45:00,7.04,7.05,7.04,7.05,433727.0,2.8251,2.8291,2.8251,2.8291,433727.0
2020-10-15 15:50:00,7.05,7.07,7.04,7.05,538008.0,2.8291,2.8371,2.8251,2.8291,538008.0
2020-10-15 15:55:00,7.05,7.06,7.01,7.01,1786401.0,2.8291,2.8331,2.813,2.813,1786401.0
2020-10-16 09:30:00,7.02,7.03,6.94,6.94,1074238.0,2.817,2.8211,2.7849,2.7849,1074238.0
2020-10-16 09:35:00,6.94,6.94,6.91,6.93,555761.0,2.7849,2.7849,2.7729,2.7809,555761.0
2020-10-16 09:40:00,6.93,6.95,6.91,6.93,335983.0,2.7809,2.7889,2.7729,2.7809,335983.0
2020-10-16 09:45:00,6.93,6.95,6.91,6.92,291152.0,2.7809,2.7889,2.7729,2.7769,291152.0
2020-10-16 09:50:00,6.93,6.94,6.9,6.92,386059.0,2.7809,2.7849,2.7689,2.7769,386059.0
2020-10-16 09:55:00,6.93,6.95,6.92,6.93,187904.0,2.7809,2.7889,2.7769,2.7809,187904.0
2020-10-16 10:00:00,6.93,6.97,6.93,6.95,192110.0,2.7809,2.797,2.7809,2.7889,192110.0
2020-10-16 10:05:00,6.95,6.96,6.95,6.95,36988.0,2.7889,2.793,2.7889,2.7889,36988.0
2020-10-16 10:10:00,6.96,6.96,6.93,6.93,196485.0,2.793,2.793,2.7809,2.7809,196485.0
2020-10-16 10:15:00,6.93,6.94,6.91,6.92,223216.0,2.7809,2.7849,2.7729,2.7769,223216.0
2020-10-16 10:20:00,6.92,6.93,6.91,6.92,248724.0,2.7769,2.7809,2.7729,2.7769,248724.0
2020-10-16 10:25:00,6.93,6.97,6.92,6.96,352665.0,2.7809,2.797,2.7769,2.793,352665.0
2020-10-16 10:30:00,6.96,6.97,6.93,6.95,443303.0,2.793,2.797,2.7809,2.7889,443303.0
2020-10-16 10:35:00,6.95,6.96,6.93,6.95,277860.0,2.7889,2.793,2.7809,2.7889,277860.0
2020-10-16 10:40:00,6.95,6.95,6.94,6.95,94987.0,2.7889,2.7889,2.7849,2.7889,94987.0
2020-10-16 10:45:00,6.94,6.95,6.93,6.95,297817.0,2.7849,2.7889,2.7809,2.7889,297817.0
2020-10-16 10:50:00,6.94,6.96,6.93,6.96,343390.0,2.7849,2.793,2.7809,2.793,343390.0
2020-10-16 10:55:00,6.95,6.96,6.94,6.94,80800.0,2.7889,2.793,2.7849,2.7849,80800.0
2020-10-16 11:00:00,6.95,6.97,6.94,6.97,163407.0,2.7889,2.797,2.7849,2.797,163407.0
2020-10-16 11:05:00,6.96,6.98,6.95,6.95,1019349.0,2.793,2.801,2.7889,2.7889,1019349.0
2020-10-16 11:10:00,6.95,6.96,6.94,6.94,1654059.0,2.7889,2.793,2.7849,2.7849,1654059.0
2020-10-16 11:15:00,6.94,6.96,6.94,6.94,404837.0,2.7849,2.793,2.7849,2.7849,404837.0
2020-10-16 11:20:00,6.95,6.95,6.91,6.93,326815.0,2.7889,2.7889,2.7729,2.7809,326815.0
2020-10-16 11:25:00,6.93,6.96,6.92,6.96,274130.0,2.7809,2.793,2.7769,2.793,274130.0
2020-10-16 11:30:00,6.95,6.95,6.93,6.95,143174.0,2.7889,2.7889,2.7809,2.7889,143174.0
2020-10-16 11:35:00,6.95,6.97,6.94,6.96,311000.0,2.7889,2.797,2.7849,2.793,311000.0
2020-10-16 11:40:00,6.95,6.96,6.94,6.95,133132.0,2.7889,2.793,2.7849,2.7889,133132.0
2020-10-16 11:45:00,6.95,6.96,6.94,6.96,132651.0,2.7889,2.793,2.7849,2.793,132651.0
2020-10-16 11:50:00,6.95,6.96,6.95,6.95,212685.0,2.7889,2.793,2.7889,2.7889,212685.0
2020-10-16 11:55:00,6.96,6.96,6.94,6.95,242871.0,2.793,2.793,2.7849,2.7889,242871.0
2020-10-16 12:00:00,6.95,6.95,6.93,6.93,104714.0,2.7889,2.7889,2.7809,2.7809,104714.0
2020-10-16 12:05:00,6.94,6.94,6.92,6.93,135934.0,2.7849,2.7849,2.7769,2.7809,135934.0
2020-10-16 12:10:00,6.93,6.95,6.93,6.94,120325.0,2.7809,2.7889,2.7809,2.7849,120325.0
2020-10-16 12:15:00,6.94,6.95,6.94,6.94,53619.0,2.7849,2.7889,2.7849,2.7849,53619.0
2020-10-16 12:20:00,6.94,6.95,6.94,6.94,45885.0,2.7849,2.7889,2.7849,2.7849,45885.0
2020-10-16 12:25:00,6.94,6.95,6.94,6.94,42984.0,2.7849,2.7889,2.7849,2.7849,42984.0
2020-10-16 12:30:00,6.95,6.95,6.93,6.95,201541.0,2.7889,2.7889,2.7809,2.7889,201541.0
2020-10-16 12:35:00,6.95,6.95,6.93,6.94,102728.0,2.7889,2.7889,2.7809,2.7849,102728.0
2020-10-16 12:40:00,6.93,6.94,6.92,6.93,101878.0,2.7809,2.7849,2.7769,2.7809,101878.0
2020-10-16 12:45:00,6.93,6.94,6.93,6.94,288223.0,2.7809,2.7849,2.7809,2.7849,288223.0
2020-10-16 12:50:00,6.94,6.94,6.93,6.94,23639.0,2.7849,2.7849,2.7809,2.7849,23639.0
2020-10-16 12:55:00,6.94,6.94,6.93,6.93,23045.0,2.7849,2.7849,2.7809,2.7809,23045.0
2020-10-16 13:00:00,6.93,6.94,6.92,6.93,204758.0,2.7809,2.7849,2.7769,2.7809,204758.0
2020-10-16 13:05:00,6.93,6.94,6.93,6.93,66112.0,2.7809,2.7849,2.7809,2.7809,66112.0
2020-10-16 13:10:00,6.93,6.94,6.92,6.93,132462.0,2.7809,2.7849,2.7769,2.7809,132462.0
2020-10-16 13:15:00,6.93,6.94,6.92,6.93,80735.0,2.7809,2.7849,2.7769,2.7809,80735.0
2020-10-16 13:20:00,6.93,6.94,6.92,6.93,80463.0,2.7809,2.7849,2.7769,2.7809,80463.0
2020-10-16 13:25:00,6.93,6.93,6.92,6.93,21839.0,2.7809,2.7809,2.7769,2.7809,21839.0
2020-10-16 13:30:00,6.93,6.93,6.92,6.93,18671.0,2.7809,2.7809,2.7769,2.7809,18671.0
2020-10-16 13:35:00,6.93,6.94,6.92,6.94,71125.0,2.7809,2.7849,2.7769,2.7849,71125.0
2020-10-16 13:40:00,6.93,6.93,6.92,6.93,44006.0,2.7809,2.7809,2.7769,2.7809,44006.0
2020-10-16 13:45:00,6.93,6.94,6.92,6.94,73609.0,2.7809,2.7849,2.7769,2.7849,73609.0
2020-10-16 13:50:00,6.94,6.94,6.93,6.94,81747.0,2.7849,2.7849,2.7809,2.7849,81747.0
2020-10-16 13:55:00,6.94,6.94,6.92,6.93,72436.0,2.7849,2.7849,2.7769,2.7809,72436.0
2020-10-16 14:00:00,6.93,6.94,6.92,6.93,63697.0,2.7809,2.7849,2.7769,2.7809,63697.0
2020-10-16 14:05:00,6.92,6.93,6.92,6.92,40990.0,2.7769,2.7809,2.7769,2.7769,40990.0
2020-10-16 14:10:00,6.93,6.93,6.92,6.93,118695.0,2.7809,2.7809,2.7769,2.7809,118695.0
2020-10-16 14:15:00,6.93,6.93,6.92,6.92,21969.0,2.7809,2.7809,2.7769,2.7769,21969.0
2020-10-16 14:20:00,6.93,6.93,6.92,6.92,37344.0,2.7809,2.7809,2.7769,2.7769,37344.0
2020-10-16 14:25:00,6.92,6.93,6.91,6.91,325109.0,2.7769,2.7809,2.7729,2.7729,325109.0
2020-10-16 14:30:00,6.91,6.92,6.9,6.91,129522.0,2.7729,2.7769,2.7689,2.7729,129522.0
2020-10-16 14:35:00,6.91,6.91,6.9,6.91,54140.0,2.7729,2.7729,2.7689,2.7729,54140.0
2020-10-16 14:40:00,6.91,6.91,6.9,6.91,54709.0,2.7729,2.7729,2.7689,2.7729,54709.0
2020-10-16 14:45:00,6.91,6.92,6.9,6.91,223561.0,2.7729,2.7769,2.7689,2.7729,223561.0
2020-10-16 14:50:00,6.9,6.91,6.89,6.9,1320112.0,2.7689,2.7729,2.7649,2.7689,1320112.0
2020-10-16 14:55:00,6.9,6.9,6.89,6.9,147586.0,2.7689,2.7689,2.7649,2.7689,147586.0
2020-10-16 15:00:00,6.89,6.9,6.88,6.89,169434.0,2.7649,2.7689,2.7609,2.7649,169434.0
2020-10-16 15:05:00,6.88,6.88,6.87,6.87,346414.0,2.7609,2.7609,2.7568,2.7568,346414.0
2020-10-16 15:10:00,6.87,6.88,6.86,6.87,292740.0,2.7568,2.7609,2.7528,2.7568,292740.0
2020-10-16 15:15:00,6.88,6.88,6.87,6.88,57052.0,2.7609,2.7609,2.7568,2.7609,57052.0
2020-10-16 15:20:00,6.88,6.88,6.87,6.88,84219.0,2.7609,2.7609,2.7568,2.7609,84219.0
2020-10-16 15:25:00,6.88,6.89,6.87,6.89,220649.0,2.7609,2.7649,2.7568,2.7649,220649.0
2020-10-16 15:30:00,6.89,6.89,6.87,6.88,199124.0,2.7649,2.7649,2.7568,2.7609,199124.0
2020-10-16 15:35:00,6.88,6.88,6.87,6.88,174965.0,2.7609,2.7609,2.7568,2.7609,174965.0
2020-10-16 15:40:00,6.88,6.88,6.86,6.87,610424.0,2.7609,2.7609,2.7528,2.7568,610424.0
2020-10-16 15:45:00,6.87,6.87,6.86,6.87,333601.0,2.7568,2.7568,2.7528,2.7568,333601.0
2020-10-16 15:50:00,6.86,6.87,6.85,6.87,1027126.0,2.7528,2.7568,2.7488,2.7568,1027126.0
2020-10-16 15:55:00,6.86,6.87,6.85,6.86,1025068.0,2.7528,2.7568,2.7488,2.7528,1025068.0
2020-10-19 09:30:00,6.91,6.93,6.86,6.88,379932.0,2.7729,2.7809,2.7528,2.7609,379932.0
2020-10-19 09:35:00,6.88,6.9,6.86,6.89,200766.0,2.7609,2.7689,2.7528,2.7649,200766.0
2020-10-19 09:40:00,6.9,6.94,6.89,6.93,340084.0,2.7689,2.7849,2.7649,2.7809,340084.0
2020-10-19 09:45:00,6.93,6.98,6.92,6.98,648004.0,2.7809,2.801,2.7769,2.801,648004.0
2020-10-19 09:50:00,6.98,7.01,6.97,6.99,716163.0,2.801,2.813,2.797,2.805,716163.0
2020-10-19 09:55:00,6.99,7.03,6.99,7.0,1262381.0,2.805,2.8211,2.805,2.809,1262381.0
2020-10-19 10:00:00,7.0,7.01,6.99,7.01,345587.0,2.809,2.813,2.805,2.813,345587.0
2020-10-19 10:05:00,7.0,7.01,6.98,6.99,305381.0,2.809,2.813,2.801,2.805,305381.0
2020-10-19 10:10:00,6.99,7.01,6.98,7.01,250542.0,2.805,2.813,2.801,2.813,250542.0
2020-10-19 10:15:00,7.01,7.07,7.01,7.06,351942.0,2.813,2.8371,2.813,2.8331,351942.0
2020-10-19 10:20:00,7.05,7.06,7.03,7.05,514463.0,2.8291,2.8331,2.8211,2.8291,514463.0
2020-10-19 10:25:00,7.05,7.05,7.02,7.03,259941.0,2.8291,2.8291,2.817,2.8211,259941.0
2020-10-19 10:30:00,7.03,7.05,7.01,7.03,138972.0,2.8211,2.8291,2.813,2.8211,138972.0
2020-10-19 10:35:00,7.03,7.04,7.02,7.02,528599.0,2.8211,2.8251,2.817,2.817,528599.0
2020-10-19 10:40:00,7.02,7.05,7.02,7.04,282686.0,2.817,2.8291,2.817,2.8251,282686.0
2020-10-19 10:45:00,7.03,7.05,7.02,7.03,188675.0,2.8211,2.8291,2.817,2.8211,188675.0
2020-10-19 10:50:00,7.03,7.05,7.02,7.04,88344.0,2.8211,2.8291,2.817,2.8251,88344.0
2020-10-19 10:55:00,7.04,7.08,7.04,7.07,149116.0,2.8251,2.8411,2.8251,2.8371,149116.0
2020-10-19 11:00:00,7.06,7.1,7.05,7.09,1087736.0,2.8331,2.8491,2.8291,2.8451,1087736.0
2020-10-19 11:05:00,7.09,7.11,7.08,7.11,347893.0,2.8451,2.8532,2.8411,2.8532,347893.0
2020-10-19 11:10:00,7.11,7.11,7.1,7.11,120597.0,2.8532,2.8532,2.8491,2.8532,120597.0
2020-10-19 11:15:00,7.11,7.12,7.1,7.11,429996.0,2.8532,2.8572,2.8491,2.8532,429996.0
2020-10-19 11:20:00,7.11,7.12,7.08,7.09,384318.0,2.8532,2.8572,2.8411,2.8451,384318.0
2020-10-19 11:25:00,7.08,7.11,7.08,7.11,201448.0,2.8411,2.8532,2.8411,2.8532,201448.0
2020-10-19 11:30:00,7.1,7.11,7.09,7.1,362244.0,2.8491,2.8532,2.8451,2.8491,362244.0
2020-10-19 11:35:00,7.11,7.12,7.1,7.12,431528.0,2.8532,2.8572,2.8491,2.8572,431528.0
2020-10-19 11:40:00,7.11,7.13,7.11,7.13,255271.0,2.8532,2.8612,2.8532,2.8612,255271.0
2020-10-19 11:45:00,7.13,7.15,7.12,7.14,281063.0,2.8612,2.8692,2.8572,2.8652,281063.0
2020-10-19 11:50:00,7.14,7.15,7.13,7.14,215768.0,2.8652,2.8692,2.8612,2.8652,215768.0
2020-10-19 11:55:00,7.15,7.15,7.12,7.14,239312.0,2.8692,2.8692,2.8572,2.8652,239312.0
2020-10-19 12:00:00,7.13,7.14,7.11,7.12,374535.0,2.8612,2.8652,2.8532,2.8572,374535.0
2020-10-19 12:05:00,7.12,7.13,7.11,7.13,421641.0,2.8572,2.8612,2.8532,2.8612,421641.0
2020-10-19 12:10:00,7.13,7.13,7.11,7.12,115446.0,2.8612,2.8612,2.8532,2.8572,115446.0
2020-10-19 12:15:00,7.12,7.14,7.11,7.14,204800.0,2.8572,2.8652,2.8532,2.8652,204800.0
2020-10-19 12:20:00,7.14,7.14,7.12,7.13,128966.0,2.8652,2.8652,2.8572,2.8612,128966.0
2020-10-19 12:25:00,7.13,7.13,7.11,7.12,362457.0,2.8612,2.8612,2.8532,2.8572,362457.0
2020-10-19 12:30:00,7.12,7.14,7.12,7.12,626490.0,2.8572,2.8652,2.8572,2.8572,626490.0
2020-10-19 12:35:00,7.12,7.13,7.11,7.12,241910.0,2.8572,2.8612,2.8532,2.8572,241910.0
2020-10-19 12:40:00,7.12,7.13,7.11,7.12,285539.0,2.8572,2.8612,2.8532,2.8572,285539.0
2020-10-19 12:45:00,7.12,7.12,7.1,7.11,111032.0,2.8572,2.8572,2.8491,2.8532,111032.0
2020-10-19 12:50:00,7.11,7.11,7.09,7.11,134631.0,2.8532,2.8532,2.8451,2.8532,134631.0
2020-10-19 12:55:00,7.1,7.11,7.1,7.1,77874.0,2.8491,2.8532,2.8491,2.8491,77874.0
2020-10-19 13:00:00,7.11,7.11,7.09,7.09,83080.0,2.8532,2.8532,2.8451,2.8451,83080.0
2020-10-19 13:05:00,7.09,7.1,7.08,7.08,281242.0,2.8451,2.8491,2.8411,2.8411,281242.0
2020-10-19 13:10:00,7.09,7.1,7.07,7.08,302046.0,2.8451,2.8491,2.8371,2.8411,302046.0
2020-10-19 13:15:00,7.08,7.09,7.07,7.08,241086.0,2.8411,2.8451,2.8371,2.8411,241086.0
2020-10-19 13:20:00,7.08,7.09,7.06,7.08,181016.0,2.8411,2.8451,2.8331,2.8411,181016.0
2020-10-19 13:25:00,7.08,7.08,7.06,7.07,97149.0,2.8411,2.8411,2.8331,2.8371,97149.0
2020-10-19 13:30:00,7.07,7.08,7.06,7.07,137516.0,2.8371,2.8411,2.8331,2.8371,137516.0
2020-10-19 13:35:00,7.06,7.08,7.06,7.08,246442.0,2.8331,2.8411,2.8331,2.8411,246442.0
2020-10-19 13:40:00,7.07,7.08,7.05,7.06,83850.0,2.8371,2.8411,2.8291,2.8331,83850.0
2020-10-19 13:45:00,7.06,7.06,7.05,7.05,153712.0,2.8331,2.8331,2.8291,2.8291,153712.0
2020-10-19 13:50:00,7.05,7.07,7.04,7.07,1002070.0,2.8291,2.8371,2.8251,2.8371,1002070.0
2020-10-19 13:55:00,7.07,7.08,7.06,7.07,264510.0,2.8371,2.8411,2.8331,2.8371,264510.0
2020-10-19 14:00:00,7.07,7.07,7.05,7.06,63737.0,2.8371,2.8371,2.8291,2.8331,63737.0
2020-10-19 14:05:00,7.06,7.08,7.05,7.07,278394.0,2.8331,2.8411,2.8291,2.8371,278394.0
2020-10-19 14:10:00,7.07,7.07,7.06,7.07,29714.0,2.8371,2.8371,2.8331,2.8371,29714.0
2020-10-19 14:15:00,7.07,7.07,7.04,7.04,64368.0,2.8371,2.8371,2.8251,2.8251,64368.0
2020-10-19 14:20:00,7.04,7.05,7.02,7.03,412581.0,2.8251,2.8291,2.817,2.8211,412581.0
2020-10-19 14:25:00,7.03,7.03,7.01,7.02,92032.0,2.8211,2.8211,2.813,2.817,92032.0
2020-10-19 14:30:00,7.02,7.02,6.99,7.0,63301.0,2.817,2.817,2.805,2.809,63301.0
2020-10-19 14:35:00,7.0,7.01,6.96,7.01,377830.0,2.809,2.813,2.793,2.813,377830.0
2020-10-19 14:40:00,7.01,7.01,6.98,6.99,379800.0,2.813,2.813,2.801,2.805,379800.0
2020-10-19 14:45:00,6.98,7.0,6.97,6.98,197472.0,2.801,2.809,2.797,2.801,197472.0
2020-10-19 14:50:00,6.98,6.99,6.96,6.99,244482.0,2.801,2.805,2.793,2.805,244482.0
2020-10-19 14:55:00,6.98,7.0,6.95,6.96,289366.0,2.801,2.809,2.7889,2.793,289366.0
2020-10-19 15:00:00,6.96,6.97,6.95,6.96,108518.0,2.793,2.797,2.7889,2.793,108518.0
2020-10-19 15:05:00,6.97,6.98,6.96,6.98,162640.0,2.797,2.801,2.793,2.801,162640.0
2020-10-19 15:10:00,6.98,6.99,6.97,6.99,106240.0,2.801,2.805,2.797,2.805,106240.0
2020-10-19 15:15:00,6.99,6.99,6.98,6.99,79686.0,2.805,2.805,2.801,2.805,79686.0
2020-10-19 15:20:00,6.99,6.99,6.97,6.97,377309.0,2.805,2.805,2.797,2.797,377309.0
2020-10-19 15:25:00,6.97,6.99,6.97,6.99,142461.0,2.797,2.805,2.797,2.805,142461.0
2020-10-19 15:30:00,6.99,6.99,6.98,6.98,136362.0,2.805,2.805,2.801,2.801,136362.0
2020-10-19 15:35:00,6.98,7.0,6.98,6.99,227144.0,2.801,2.809,2.801,2.805,227144.0
2020-10-19 15:40:00,6.99,6.99,6.96,6.97,245359.0,2.805,2.805,2.793,2.797,245359.0
2020-10-19 15:45:00,6.97,6.99,6.96,6.98,351241.0,2.797,2.805,2.793,2.801,351241.0
2020-10-19 15:50:00,6.98,6.98,6.95,6.96,258042.0,2.801,2.801,2.7889,2.793,258042.0
2020-10-19 15:55:00,6.96,6.96,6.95,6.96,508428.0,2.793,2.793,2.7889,2.793,508428.0
2020-10-20 09:30:00,7.03,7.05,7.01,7.04,172070.0,2.8211,2.8291,2.813,2.8251,172070.0
2020-10-20 09:35:00,7.04,7.06,7.02,7.06,162045.0,2.8251,2.8331,2.817,2.8331,162045.0
2020-10-20 09:40:00,7.06,7.08,7.06,7.08,136911.0,2.8331,2.8411,2.8331,2.8411,136911.0
2020-10-20 09:45:00,7.07,7.08,7.05,7.05,154756.0,2.8371,2.8411,2.8291,2.8291,154756.0
2020-10-20 09:50:00,7.05,7.07,7.04,7.06,296746.0,2.8291,2.8371,2.8251,2.8331,296746.0
2020-10-20 09:55:00,7.07,7.09,7.05,7.08,73420.0,2.8371,2.8451,2.8291,2.8411,73420.0
2020-10-20 10:00:00,7.08,7.09,7.05,7.06,185744.0,2.8411,2.8451,2.8291,2.8331,185744.0
2020-10-20 10:05:00,7.06,7.07,7.05,7.07,86443.0,2.8331,2.8371,2.8291,2.8371,86443.0
2020-10-20 10:10:00,7.07,7.09,7.06,7.06,119841.0,2.8371,2.8451,2.8331,2.8331,119841.0
2020-10-20 10:15:00,7.07,7.08,7.05,7.06,215095.0,2.8371,2.8411,2.8291,2.8331,215095.0
2020-10-20 10:20:00,7.06,7.07,7.04,7.05,167044.0,2.8331,2.8371,2.8251,2.8291,167044.0
2020-10-20 10:25:00,7.05,7.07,7.05,7.06,57935.0,2.8291,2.8371,2.8291,2.8331,57935.0
2020-10-20 10:30:00,7.07,7.1,7.06,7.09,324759.0,2.8371,2.8491,2.8331,2.8451,324759.0
2020-10-20 10:35:00,7.08,7.09,7.08,7.08,56013.0,2.8411,2.8451,2.8411,2.8411,56013.0
2020-10-20 10:40:00,7.08,7.12,7.08,7.12,729565.0,2.8411,2.8572,2.8411,2.8572,729565.0
2020-10-20 10:45:00,7.12,7.13,7.11,7.13,221584.0,2.8572,2.8612,2.8532,2.8612,221584.0
2020-10-20 10:50:00,7.13,7.14,7.12,7.13,352295.0,2.8612,2.8652,2.8572,2.8612,352295.0
2020-10-20 10:55:00,7.13,7.14,7.11,7.11,147397.0,2.8612,2.8652,2.8532,2.8532,147397.0
2020-10-20 11:00:00,7.11,7.12,7.08,7.1,183221.0,2.8532,2.8572,2.8411,2.8491,183221.0
2020-10-20 11:05:00,7.09,7.13,7.09,7.12,286952.0,2.8451,2.8612,2.8451,2.8572,286952.0
2020-10-20 11:10:00,7.13,7.13,7.09,7.1,207825.0,2.8612,2.8612,2.8451,2.8491,207825.0
2020-10-20 11:15:00,7.1,7.12,7.09,7.1,98496.0,2.8491,2.8572,2.8451,2.8491,98496.0
2020-10-20 11:20:00,7.11,7.13,7.1,7.12,103282.0,2.8532,2.8612,2.8491,2.8572,103282.0
2020-10-20 11:25:00,7.12,7.13,7.12,7.13,100747.0,2.8572,2.8612,2.8572,2.8612,100747.0
2020-10-20 11:30:00,7.13,7.16,7.12,7.15,381846.0,2.8612,2.8732,2.8572,2.8692,381846.0
2020-10-20 11:35:00,7.15,7.16,7.14,7.15,221330.0,2.8692,2.8732,2.8652,2.8692,221330.0
2020-10-20 11:40:00,7.15,7.16,7.14,7.15,130542.0,2.8692,2.8732,2.8652,2.8692,130542.0
2020-10-20 11:45:00,7.15,7.15,7.13,7.13,141243.0,2.8692,2.8692,2.8612,2.8612,141243.0
2020-10-20 11:50:00,7.14,7.15,7.12,7.14,187495.0,2.8652,2.8692,2.8572,2.8652,187495.0
2020-10-20 11:55:00,7.14,7.15,7.13,7.13,48480.0,2.8652,2.8692,2.8612,2.8612,48480.0
2020-10-20 12:00:00,7.13,7.13,7.11,7.12,115165.0,2.8612,2.8612,2.8532,2.8572,115165.0
2020-10-20 12:05:00,7.12,7.13,7.11,7.12,102007.0,2.8572,2.8612,2.8532,2.8572,102007.0
2020-10-20 12:10:00,7.11,7.12,7.11,7.12,23385.0,2.8532,2.8572,2.8532,2.8572,23385.0
2020-10-20 12:15:00,7.12,7.12,7.11,7.12,46251.0,2.8572,2.8572,2.8532,2.8572,46251.0
2020-10-20 12:20:00,7.11,7.12,7.11,7.12,56406.0,2.8532,2.8572,2.8532,2.8572,56406.0
2020-10-20 12:25:00,7.11,7.12,7.11,7.12,62547.0,2.8532,2.8572,2.8532,2.8572,62547.0
2020-10-20 12:30:00,7.12,7.15,7.11,7.14,379253.0,2.8572,2.8692,2.8532,2.8652,379253.0
2020-10-20 12:35:00,7.15,7.16,7.14,7.15,585092.0,2.8692,2.8732,2.8652,2.8692,585092.0
2020-10-20 12:40:00,7.16,7.19,7.15,7.19,176811.0,2.8732,2.8853,2.8692,2.8853,176811.0
2020-10-20 12:45:00,7.19,7.2,7.17,7.17,181343.0,2.8853,2.8893,2.8772,2.8772,181343.0
2020-10-20 12:50:00,7.18,7.19,7.17,7.18,132865.0,2.8812,2.8853,2.8772,2.8812,132865.0
2020-10-20 12:55:00,7.18,7.21,7.18,7.21,217150.0,2.8812,2.8933,2.8812,2.8933,217150.0
2020-10-20 13:00:00,7.21,7.24,7.2,7.22,322816.0,2.8933,2.9053,2.8893,2.8973,322816.0
2020-10-20 13:05:00,7.22,7.22,7.21,7.22,33777.0,2.8973,2.8973,2.8933,2.8973,33777.0
2020-10-20 13:10:00,7.22,7.22,7.21,7.22,250829.0,2.8973,2.8973,2.8933,2.8973,250829.0
2020-10-20 13:15:00,7.22,7.23,7.2,7.21,196590.0,2.8973,2.9013,2.8893,2.8933,196590.0
2020-10-20 13:20:00,7.2,7.22,7.19,7.22,156943.0,2.8893,2.8973,2.8853,2.8973,156943.0
2020-10-20 13:25:00,7.22,7.23,7.22,7.22,124698.0,2.8973,2.9013,2.8973,2.8973,124698.0
2020-10-20 13:30:00,7.22,7.24,7.21,7.24,147092.0,2.8973,2.9053,2.8933,2.9053,147092.0
2020-10-20 13:35:00,7.23,7.25,7.23,7.25,97912.0,2.9013,2.9093,2.9013,2.9093,97912.0
2020-10-20 13:40:00,7.25,7.27,7.24,7.26,319747.0,2.9093,2.9174,2.9053,2.9133,319747.0
2020-10-20 13:45:00,7.26,7.27,7.25,7.26,264088.0,2.9133,2.9174,2.9093,2.9133,264088.0
2020-10-20 13:50:00,7.27,7.27,7.24,7.25,263005.0,2.9174,2.9174,2.9053,2.9093,263005.0
2020-10-20 13:55:00,7.25,7.25,7.22,7.24,238217.0,2.9093,2.9093,2.8973,2.9053,238217.0
2020-10-20 14:00:00,7.24,7.25,7.23,7.24,250756.0,2.9053,2.9093,2.9013,2.9053,250756.0
2020-10-20 14:05:00,7.25,7.25,7.23,7.24,71711.0,2.9093,2.9093,2.9013,2.9053,71711.0
2020-10-20 14:10:00,7.24,7.25,7.24,7.25,79541.0,2.9053,2.9093,2.9053,2.9093,79541.0
2020-10-20 14:15:00,7.24,7.25,7.24,7.25,130143.0,2.9053,2.9093,2.9053,2.9093,130143.0
2020-10-20 14:20:00,7.25,7.25,7.23,7.25,246503.0,2.9093,2.9093,2.9013,2.9093,246503.0
2020-10-20 14:25:00,7.25,7.26,7.23,7.25,709455.0,2.9093,2.9133,2.9013,2.9093,709455.0
2020-10-20 14:30:00,7.25,7.26,7.25,7.26,21479.0,2.9093,2.9133,2.9093,2.9133,21479.0
2020-10-20 14:35:00,7.26,7.27,7.25,7.25,475276.0,2.9133,2.9174,2.9093,2.9093,475276.0
2020-10-20 14:40:00,7.26,7.27,7.25,7.27,526515.0,2.9133,2.9174,2.9093,2.9174,526515.0
2020-10-20 14:45:00,7.27,7.27,7.24,7.25,445088.0,2.9174,2.9174,2.9053,2.9093,445088.0
2020-10-20 14:50:00,7.25,7.25,7.24,7.25,37381.0,2.9093,2.9093,2.9053,2.9093,37381.0
2020-10-20 14:55:00,7.25,7.26,7.24,7.25,195596.0,2.9093,2.9133,2.9053,2.9093,195596.0
2020-10-20 15:00:00,7.25,7.26,7.24,7.26,120612.0,2.9093,2.9133,2.9053,2.9133,120612.0
2020-10-20 15:05:00,7.25,7.26,7.23,7.24,613016.0,2.9093,2.9133,2.9013,2.9053,613016.0
2020-10-20 15:10:00,7.24,7.24,7.21,7.22,400203.0,2.9053,2.9053,2.8933,2.8973,400203.0
2020-10-20 15:15:00,7.22,7.24,7.2,7.24,671536.0,2.8973,2.9053,2.8893,2.9053,671536.0
2020-10-20 15:20:00,7.24,7.24,7.22,7.24,311015.0,2.9053,2.9053,2.8973,2.9053,311015.0
2020-10-20 15:25:00,7.24,7.24,7.23,7.24,122607.0,2.9053,2.9053,2.9013,2.9053,122607.0
2020-10-20 15:30:00,7.24,7.25,7.23,7.23,440506.0,2.9053,2.9093,2.9013,2.9013,440506.0
2020-10-20 15:35:00,7.24,7.24,7.21,7.23,382447.0,2.9053,2.9053,2.8933,2.9013,382447.0
2020-10-20 15:40:00,7.23,7.24,7.23,7.24,327581.0,2.9013,2.9053,2.9013,2.9053,327581.0
2020-10-20 15:45:00,7.24,7.25,7.23,7.25,597864.0,2.9053,2.9093,2.9013,2.9093,597864.0
2020-10-20 15:50:00,7.25,7.26,7.21,7.23,1389819.0,2.9093,2.9133,2.8933,2.9013,1389819.0
2020-10-20 15:55:00,7.23,7.24,7.21,7.23,1706580.0,2.9013,2.9053,2.8933,2.9013,1706580.0
2020-10-21 09:30:00,7.16,7.18,7.1,7.11,587632.0,2.8732,2.8812,2.8491,2.8532,587632.0
2020-10-21 09:35:00,7.1,7.11,7.06,7.09,437210.0,2.8491,2.8532,2.8331,2.8451,437210.0
2020-10-21 09:40:00,7.1,7.13,7.09,7.12,153141.0,2.8491,2.8612,2.8451,2.8572,153141.0
2020-10-21 09:45:00,7.12,7.14,7.1,7.11,229134.0,2.8572,2.8652,2.8491,2.8532,229134.0
2020-10-21 09:50:00,7.11,7.17,7.1,7.16,485210.0,2.8532,2.8772,2.8491,2.8732,485210.0
2020-10-21 09:55:00,7.15,7.19,7.15,7.18,162689.0,2.8692,2.8853,2.8692,2.8812,162689.0
2020-10-21 10:00:00,7.19,7.21,7.17,7.21,475759.0,2.8853,2.8933,2.8772,2.8933,475759.0
2020-10-21 10:05:00,7.21,7.22,7.18,7.19,384105.0,2.8933,2.8973,2.8812,2.8853,384105.0
2020-10-21 10:10:00,7.19,7.2,7.18,7.2,180774.0,2.8853,2.8893,2.8812,2.8893,180774.0
2020-10-21 10:15:00,7.2,7.2,7.16,7.17,199472.0,2.8893,2.8893,2.8732,2.8772,199472.0
2020-10-21 10:20:00,7.17,7.18,7.15,7.16,80086.0,2.8772,2.8812,2.8692,2.8732,80086.0
2020-10-21 10:25:00,7.16,7.2,7.15,7.19,698454.0,2.8732,2.8893,2.8692,2.8853,698454.0
2020-10-21 10:30:00,7.19,7.22,7.19,7.19,328831.0,2.8853,2.8973,2.8853,2.8853,328831.0
2020-10-21 10:35:00,7.2,7.25,7.19,7.24,274000.0,2.8893,2.9093,2.8853,2.9053,274000.0
2020-10-21 10:40:00,7.24,7.25,7.22,7.24,163235.0,2.9053,2.9093,2.8973,2.9053,163235.0
2020-10-21 10:45:00,7.23,7.25,7.2,7.21,155474.0,2.9013,2.9093,2.8893,2.8933,155474.0
2020-10-21 10:50:00,7.21,7.21,7.16,7.18,300434.0,2.8933,2.8933,2.8732,2.8812,300434.0
2020-10-21 10:55:00,7.17,7.18,7.15,7.17,224784.0,2.8772,2.8812,2.8692,2.8772,224784.0
2020-10-21 11:00:00,7.17,7.17,7.12,7.14,338109.0,2.8772,2.8772,2.8572,2.8652,338109.0
2020-10-21 11:05:00,7.13,7.14,7.11,7.13,225798.0,2.8612,2.8652,2.8532,2.8612,225798.0
2020-10-21 11:10:00,7.12,7.13,7.11,7.11,132382.0,2.8572,2.8612,2.8532,2.8532,132382.0
2020-10-21 11:15:00,7.11,7.12,7.08,7.12,403935.0,2.8532,2.8572,2.8411,2.8572,403935.0
2020-10-21 11:20:00,7.12,7.14,7.12,7.12,484867.0,2.8572,2.8652,2.8572,2.8572,484867.0
2020-10-21 11:25:00,7.12,7.13,7.11,7.13,146572.0,2.8572,2.8612,2.8532,2.8612,146572.0
2020-10-21 11:30:00,7.14,7.14,7.12,7.13,80782.0,2.8652,2.8652,2.8572,2.8612,80782.0
2020-10-21 11:35:00,7.13,7.14,7.11,7.12,228474.0,2.8612,2.8652,2.8532,2.8572,228474.0
2020-10-21 11:40:00,7.13,7.14,7.12,7.14,27781.0,2.8612,2.8652,2.8572,2.8652,27781.0
2020-10-21 11:45:00,7.14,7.14,7.13,7.14,141182.0,2.8652,2.8652,2.8612,2.8652,141182.0
2020-10-21 11:50:00,7.13,7.14,7.12,7.12,78429.0,2.8612,2.8652,2.8572,2.8572,78429.0
2020-10-21 11:55:00,7.12,7.13,7.11,7.13,223016.0,2.8572,2.8612,2.8532,2.8612,223016.0
2020-10-21 12:00:00,7.13,7.14,7.12,7.14,105901.0,2.8612,2.8652,2.8572,2.8652,105901.0
2020-10-21 12:05:00,7.13,7.15,7.13,7.14,67373.0,2.8612,2.8692,2.8612,2.8652,67373.0
2020-10-21 12:10:00,7.14,7.15,7.13,7.15,88410.0,2.8652,2.8692,2.8612,2.8692,88410.0
2020-10-21 12:15:00,7.15,7.15,7.13,7.14,131295.0,2.8692,2.8692,2.8612,2.8652,131295.0
2020-10-21 12:20:00,7.14,7.21,7.13,7.21,350404.0,2.8652,2.8933,2.8612,2.8933,350404.0
2020-10-21 12:25:00,7.21,7.23,7.18,7.19,200254.0,2.8933,2.9013,2.8812,2.8853,200254.0
2020-10-21 12:30:00,7.19,7.2,7.16,7.16,143911.0,2.8853,2.8893,2.8732,2.8732,143911.0
2020-10-21 12:35:00,7.16,7.19,7.15,7.18,495880.0,2.8732,2.8853,2.8692,2.8812,495880.0
2020-10-21 12:40:00,7.19,7.19,7.17,7.18,207370.0,2.8853,2.8853,2.8772,2.8812,207370.0
2020-10-21 12:45:00,7.18,7.18,7.15,7.16,110575.0,2.8812,2.8812,2.8692,2.8732,110575.0
2020-10-21 12:50:00,7.16,7.17,7.15,7.15,171220.0,2.8732,2.8772,2.8692,2.8692,171220.0
2020-10-21 12:55:00,7.15,7.16,7.13,7.15,188601.0,2.8692,2.8732,2.8612,2.8692,188601.0
2020-10-21 13:00:00,7.14,7.17,7.14,7.17,232825.0,2.8652,2.8772,2.8652,2.8772,232825.0
2020-10-21 13:05:00,7.17,7.18,7.15,7.15,124393.0,2.8772,2.8812,2.8692,2.8692,124393.0
2020-10-21 13:10:00,7.15,7.16,7.14,7.15,83130.0,2.8692,2.8732,2.8652,2.8692,83130.0
2020-10-21 13:15:00,7.15,7.16,7.14,7.16,104960.0,2.8692,2.8732,2.8652,2.8732,104960.0
2020-10-21 13:20:00,7.15,7.15,7.14,7.15,40863.0,2.8692,2.8692,2.8652,2.8692,40863.0
2020-10-21 13:25:00,7.15,7.15,7.13,7.14,35043.0,2.8692,2.8692,2.8612,2.8652,35043.0
2020-10-21 13:30:00,7.14,7.15,7.13,7.14,244336.0,2.8652,2.8692,2.8612,2.8652,244336.0
2020-10-21 13:35:00,7.14,7.14,7.11,7.11,108134.0,2.8652,2.8652,2.8532,2.8532,108134.0
2020-10-21 13:40:00,7.11,7.13,7.1,7.13,479137.0,2.8532,2.8612,2.8491,2.8612,479137.0
2020-10-21 13:45:00,7.13,7.13,7.12,7.13,24258.0,2.8612,2.8612,2.8572,2.8612,24258.0
2020-10-21 13:50:00,7.13,7.14,7.12,7.14,74513.0,2.8612,2.8652,2.8572,2.8652,74513.0
2020-10-21 13:55:00,7.14,7.14,7.13,7.14,12701.0,2.8652,2.8652,2.8612,2.8652,12701.0
2020-10-21 14:00:00,7.14,7.16,7.13,7.16,227644.0,2.8652,2.8732,2.8612,2.8732,227644.0
2020-10-21 14:05:00,7.16,7.16,7.14,7.15,64670.0,2.8732,2.8732,2.8652,2.8692,64670.0
2020-10-21 14:10:00,7.14,7.15,7.13,7.15,84205.0,2.8652,2.8692,2.8612,2.8692,84205.0
2020-10-21 14:15:00,7.15,7.15,7.13,7.14,51846.0,2.8692,2.8692,2.8612,2.8652,51846.0
2020-10-21 14:20:00,7.14,7.14,7.13,7.14,30361.0,2.8652,2.8652,2.8612,2.8652,30361.0
2020-10-21 14:25:00,7.14,7.16,7.13,7.14,226503.0,2.8652,2.8732,2.8612,2.8652,226503.0
2020-10-21 14:30:00,7.15,7.15,7.14,7.15,45139.0,2.8692,2.8692,2.8652,2.8692,45139.0
2020-10-21 14:35:00,7.15,7.15,7.14,7.15,34643.0,2.8692,2.8692,2.8652,2.8692,34643.0
2020-10-21 14:40:00,7.15,7.16,7.14,7.16,75773.0,2.8692,2.8732,2.8652,2.8732,75773.0
2020-10-21 14:45:00,7.16,7.17,7.15,7.16,86381.0,2.8732,2.8772,2.8692,2.8732,86381.0
2020-10-21 14:50:00,7.16,7.16,7.14,7.14,86748.0,2.8732,2.8732,2.8652,2.8652,86748.0
2020-10-21 14:55:00,7.14,7.15,7.14,7.14,28011.0,2.8652,2.8692,2.8652,2.8652,28011.0
2020-10-21 15:00:00,7.14,7.15,7.13,7.14,138328.0,2.8652,2.8692,2.8612,2.8652,138328.0
2020-10-21 15:05:00,7.13,7.14,7.12,7.14,104485.0,2.8612,2.8652,2.8572,2.8652,104485.0
2020-10-21 15:10:00,7.14,7.14,7.13,7.14,24322.0,2.8652,2.8652,2.8612,2.8652,24322.0
2020-10-21 15:15:00,7.14,7.14,7.12,7.13,435875.0,2.8652,2.8652,2.8572,2.8612,435875.0
2020-10-21 15:20:00,7.13,7.16,7.13,7.16,295004.0,2.8612,2.8732,2.8612,2.8732,295004.0
2020-10-21 15:25:00,7.16,7.19,7.15,7.19,123344.0,2.8732,2.8853,2.8692,2.8853,123344.0
2020-10-21 15:30:00,7.19,7.2,7.17,7.19,632582.0,2.8853,2.8893,2.8772,2.8853,632582.0
2020-10-21 15:35:00,7.19,7.19,7.17,7.19,205632.0,2.8853,2.8853,2.8772,2.8853,205632.0
2020-10-21 15:40:00,7.19,7.2,7.18,7.19,497635.0,2.8853,2.8893,2.8812,2.8853,497635.0
2020-10-21 15:45:00,7.18,7.19,7.16,7.17,462584.0,2.8812,2.8853,2.8732,2.8772,462584.0
2020-10-21 15:50:00,7.17,7.18,7.16,7.18,306493.0,2.8772,2.8812,2.8732,2.8812,306493.0
2020-10-21 15:55:00,7.17,7.2,7.17,7.19,1495096.0,2.8772,2.8893,2.8772,2.8853,1495096.0
2020-10-22 09:30:00,7.21,7.24,7.19,7.24,392194.0,2.8933,2.9053,2.8853,2.9053,392194.0
2020-10-22 09:35:00,7.23,7.24,7.18,7.2,298953.0,2.9013,2.9053,2.8812,2.8893,298953.0
2020-10-22 09:40:00,7.2,7.24,7.18,7.24,254783.0,2.8893,2.9053,2.8812,2.9053,254783.0
2020-10-22 09:45:00,7.24,7.29,7.23,7.29,445845.0,2.9053,2.9254,2.9013,2.9254,445845.0
2020-10-22 09:50:00,7.28,7.34,7.27,7.33,390873.0,2.9214,2.9455,2.9174,2.9414,390873.0
2020-10-22 09:55:00,7.33,7.41,7.32,7.4,1080976.0,2.9414,2.9735,2.9374,2.9695,1080976.0
2020-10-22 10:00:00,7.4,7.42,7.34,7.35,874520.0,2.9695,2.9776,2.9455,2.9495,874520.0
2020-10-22 10:05:00,7.35,7.35,7.31,7.32,450434.0,2.9495,2.9495,2.9334,2.9374,450434.0
2020-10-22 10:10:00,7.33,7.34,7.29,7.29,238613.0,2.9414,2.9455,2.9254,2.9254,238613.0
2020-10-22 10:15:00,7.29,7.32,7.29,7.31,149678.0,2.9254,2.9374,2.9254,2.9334,149678.0
2020-10-22 10:20:00,7.31,7.31,7.25,7.26,346027.0,2.9334,2.9334,2.9093,2.9133,346027.0
2020-10-22 10:25:00,7.26,7.29,7.25,7.27,161647.0,2.9133,2.9254,2.9093,2.9174,161647.0
2020-10-22 10:30:00,7.27,7.3,7.26,7.29,125582.0,2.9174,2.9294,2.9133,2.9254,125582.0
2020-10-22 10:35:00,7.29,7.32,7.29,7.3,134215.0,2.9254,2.9374,2.9254,2.9294,134215.0
2020-10-22 10:40:00,7.3,7.31,7.28,7.29,104788.0,2.9294,2.9334,2.9214,2.9254,104788.0
2020-10-22 10:45:00,7.3,7.3,7.27,7.29,87632.0,2.9294,2.9294,2.9174,2.9254,87632.0
2020-10-22 10:50:00,7.3,7.35,7.28,7.34,494966.0,2.9294,2.9495,2.9214,2.9455,494966.0
2020-10-22 10:55:00,7.33,7.36,7.33,7.35,184539.0,2.9414,2.9535,2.9414,2.9495,184539.0
2020-10-22 11:00:00,7.35,7.36,7.32,7.33,137890.0,2.9495,2.9535,2.9374,2.9414,137890.0
2020-10-22 11:05:00,7.33,7.34,7.31,7.33,242414.0,2.9414,2.9455,2.9334,2.9414,242414.0
2020-10-22 11:10:00,7.33,7.37,7.33,7.37,181554.0,2.9414,2.9575,2.9414,2.9575,181554.0
2020-10-22 11:15:00,7.37,7.38,7.34,7.35,196870.0,2.9575,2.9615,2.9455,2.9495,196870.0
2020-10-22 11:20:00,7.36,7.37,7.34,7.35,118365.0,2.9535,2.9575,2.9455,2.9495,118365.0
2020-10-22 11:25:00,7.35,7.4,7.35,7.4,483360.0,2.9495,2.9695,2.9495,2.9695,483360.0
2020-10-22 11:30:00,7.4,7.4,7.38,7.39,102879.0,2.9695,2.9695,2.9615,2.9655,102879.0
2020-10-22 11:35:00,7.39,7.4,7.38,7.4,100733.0,2.9655,2.9695,2.9615,2.9695,100733.0
2020-10-22 11:40:00,7.4,7.4,7.38,7.39,125020.0,2.9695,2.9695,2.9615,2.9655,125020.0
2020-10-22 11:45:00,7.4,7.4,7.38,7.39,99754.0,2.9695,2.9695,2.9615,2.9655,99754.0
2020-10-22 11:50:00,7.39,7.4,7.37,7.39,251396.0,2.9655,2.9695,2.9575,2.9655,251396.0
2020-10-22 11:55:00,7.39,7.39,7.35,7.37,574099.0,2.9655,2.9655,2.9495,2.9575,574099.0
2020-10-22 12:00:00,7.37,7.39,7.36,7.38,227827.0,2.9575,2.9655,2.9535,2.9615,227827.0
2020-10-22 12:05:00,7.38,7.39,7.37,7.38,98583.0,2.9615,2.9655,2.9575,2.9615,98583.0
2020-10-22 12:10:00,7.39,7.39,7.36,7.36,171130.0,2.9655,2.9655,2.9535,2.9535,171130.0
2020-10-22 12:15:00,7.36,7.38,7.35,7.38,191472.0,2.9535,2.9615,2.9495,2.9615,191472.0
2020-10-22 12:20:00,7.37,7.39,7.37,7.38,42832.0,2.9575,2.9655,2.9575,2.9615,42832.0
2020-10-22 12:25:00,7.37,7.4,7.37,7.39,60613.0,2.9575,2.9695,2.9575,2.9655,60613.0
2020-10-22 12:30:00,7.39,7.4,7.37,7.39,87430.0,2.9655,2.9695,2.9575,2.9655,87430.0
2020-10-22 12:35:00,7.38,7.4,7.37,7.38,252773.0,2.9615,2.9695,2.9575,2.9615,252773.0
2020-10-22 12:40:00,7.38,7.39,7.36,7.38,152315.0,2.9615,2.9655,2.9535,2.9615,152315.0
2020-10-22 12:45:00,7.38,7.4,7.37,7.39,202838.0,2.9615,2.9695,2.9575,2.9655,202838.0
2020-10-22 12:50:00,7.4,7.43,7.39,7.42,561208.0,2.9695,2.9816,2.9655,2.9776,561208.0
2020-10-22 12:55:00,7.42,7.44,7.41,7.42,219177.0,2.9776,2.9856,2.9735,2.9776,219177.0
2020-10-22 13:00:00,7.43,7.44,7.42,7.43,84219.0,2.9816,2.9856,2.9776,2.9816,84219.0
2020-10-22 13:05:00,7.43,7.44,7.41,7.43,160408.0,2.9816,2.9856,2.9735,2.9816,160408.0
2020-10-22 13:10:00,7.43,7.43,7.41,7.43,70231.0,2.9816,2.9816,2.9735,2.9816,70231.0
2020-10-22 13:15:00,7.42,7.44,7.42,7.42,152092.0,2.9776,2.9856,2.9776,2.9776,152092.0
2020-10-22 13:20:00,7.42,7.43,7.4,7.41,78894.0,2.9776,2.9816,2.9695,2.9735,78894.0
2020-10-22 13:25:00,7.41,7.41,7.39,7.39,182920.0,2.9735,2.9735,2.9655,2.9655,182920.0
2020-10-22 13:30:00,7.39,7.4,7.38,7.38,203145.0,2.9655,2.9695,2.9615,2.9615,203145.0
2020-10-22 13:35:00,7.38,7.4,7.37,7.4,680768.0,2.9615,2.9695,2.9575,2.9695,680768.0
2020-10-22 13:40:00,7.4,7.42,7.39,7.41,67139.0,2.9695,2.9776,2.9655,2.9735,67139.0
2020-10-22 13:45:00,7.41,7.41,7.39,7.39,145080.0,2.9735,2.9735,2.9655,2.9655,145080.0
2020-10-22 13:50:00,7.39,7.42,7.39,7.41,105020.0,2.9655,2.9776,2.9655,2.9735,105020.0
2020-10-22 13:55:00,7.41,7.42,7.4,7.41,36219.0,2.9735,2.9776,2.9695,2.9735,36219.0
2020-10-22 14:00:00,7.41,7.43,7.41,7.42,48615.0,2.9735,2.9816,2.9735,2.9776,48615.0
2020-10-22 14:05:00,7.42,7.43,7.42,7.43,68365.0,2.9776,2.9816,2.9776,2.9816,68365.0
2020-10-22 14:10:00,7.43,7.43,7.41,7.43,68425.0,2.9816,2.9816,2.9735,2.9816,68425.0
2020-10-22 14:15:00,7.43,7.45,7.43,7.44,158039.0,2.9816,2.9896,2.9816,2.9856,158039.0
2020-10-22 14:20:00,7.44,7.45,7.44,7.45,46827.0,2.9856,2.9896,2.9856,2.9896,46827.0
2020-10-22 14:25:00,7.44,7.45,7.43,7.45,200601.0,2.9856,2.9896,2.9816,2.9896,200601.0
2020-10-22 14:30:00,7.44,7.45,7.43,7.43,117391.0,2.9856,2.9896,2.9816,2.9816,117391.0
2020-10-22 14:35:00,7.43,7.44,7.41,7.41,102985.0,2.9816,2.9856,2.9735,2.9735,102985.0
2020-10-22 14:40:00,7.41,7.42,7.4,7.41,90536.0,2.9735,2.9776,2.9695,2.9735,90536.0
2020-10-22 14:45:00,7.41,7.42,7.4,7.41,322504.0,2.9735,2.9776,2.9695,2.9735,322504.0
2020-10-22 14:50:00,7.41,7.42,7.4,7.4,113056.0,2.9735,2.9776,2.9695,2.9695,113056.0
2020-10-22 14:55:00,7.4,7.41,7.39,7.4,114835.0,2.9695,2.9735,2.9655,2.9695,114835.0
2020-10-22 15:00:00,7.4,7.41,7.4,7.41,14966.0,2.9695,2.9735,2.9695,2.9735,14966.0
2020-10-22 15:05:00,7.4,7.41,7.39,7.39,91444.0,2.9695,2.9735,2.9655,2.9655,91444.0
2020-10-22 15:10:00,7.39,7.4,7.38,7.39,120980.0,2.9655,2.9695,2.9615,2.9655,120980.0
2020-10-22 15:15:00,7.39,7.4,7.38,7.39,85827.0,2.9655,2.9695,2.9615,2.9655,85827.0
2020-10-22 15:20:00,7.39,7.41,7.38,7.4,288882.0,2.9655,2.9735,2.9615,2.9695,288882.0
2020-10-22 15:25:00,7.4,7.41,7.39,7.41,165917.0,2.9695,2.9735,2.9655,2.9735,165917.0
2020-10-22 15:30:00,7.4,7.42,7.4,7.41,185900.0,2.9695,2.9776,2.9695,2.9735,185900.0
2020-10-22 15:35:00,7.42,7.42,7.4,7.41,192253.0,2.9776,2.9776,2.9695,2.9735,192253.0
2020-10-22 15:40:00,7.41,7.42,7.4,7.42,141988.0,2.9735,2.9776,2.9695,2.9776,141988.0
2020-10-22 15:45:00,7.42,7.44,7.41,7.44,594173.0,2.9776,2.9856,2.9735,2.9856,594173.0
2020-10-22 15:50:00,7.44,7.45,7.43,7.44,452280.0,2.9856,2.9896,2.9816,2.9856,452280.0
2020-10-22 15:55:00,7.44,7.45,7.43,7.45,891278.0,2.9856,2.9896,2.9816,2.9896,891278.0
2020-10-23 09:30:00,7.51,7.53,7.48,7.5,720242.0,3.0137,3.0217,3.0016,3.0097,720242.0
2020-10-23 09:35:00,7.5,7.5,7.46,7.48,374638.0,3.0097,3.0097,2.9936,3.0016,374638.0
2020-10-23 09:40:00,7.48,7.51,7.46,7.47,496498.0,3.0016,3.0137,2.9936,2.9976,496498.0
2020-10-23 09:45:00,7.47,7.47,7.42,7.42,350036.0,2.9976,2.9976,2.9776,2.9776,350036.0
2020-10-23 09:50:00,7.42,7.44,7.4,7.41,322197.0,2.9776,2.9856,2.9695,2.9735,322197.0
2020-10-23 09:55:00,7.41,7.43,7.38,7.42,235212.0,2.9735,2.9816,2.9615,2.9776,235212.0
2020-10-23 10:00:00,7.42,7.42,7.38,7.4,261787.0,2.9776,2.9776,2.9615,2.9695,261787.0
2020-10-23 10:05:00,7.39,7.42,7.38,7.39,397934.0,2.9655,2.9776,2.9615,2.9655,397934.0
2020-10-23 10:10:00,7.39,7.41,7.36,7.4,260444.0,2.9655,2.9735,2.9535,2.9695,260444.0
2020-10-23 10:15:00,7.4,7.4,7.36,7.36,290957.0,2.9695,2.9695,2.9535,2.9535,290957.0
2020-10-23 10:20:00,7.36,7.37,7.34,7.36,192992.0,2.9535,2.9575,2.9455,2.9535,192992.0
2020-10-23 10:25:00,7.36,7.39,7.36,7.37,107317.0,2.9535,2.9655,2.9535,2.9575,107317.0
2020-10-23 10:30:00,7.37,7.4,7.37,7.39,85371.0,2.9575,2.9695,2.9575,2.9655,85371.0
2020-10-23 10:35:00,7.39,7.39,7.37,7.37,106549.0,2.9655,2.9655,2.9575,2.9575,106549.0
2020-10-23 10:40:00,7.38,7.38,7.34,7.36,221845.0,2.9615,2.9615,2.9455,2.9535,221845.0
2020-10-23 10:45:00,7.35,7.36,7.34,7.35,155265.0,2.9495,2.9535,2.9455,2.9495,155265.0
2020-10-23 10:50:00,7.36,7.38,7.34,7.37,307075.0,2.9535,2.9615,2.9455,2.9575,307075.0
2020-10-23 10:55:00,7.37,7.38,7.35,7.36,114494.0,2.9575,2.9615,2.9495,2.9535,114494.0
2020-10-23 11:00:00,7.36,7.36,7.33,7.34,251701.0,2.9535,2.9535,2.9414,2.9455,251701.0
2020-10-23 11:05:00,7.33,7.34,7.31,7.33,213150.0,2.9414,2.9455,2.9334,2.9414,213150.0
2020-10-23 11:10:00,7.33,7.35,7.32,7.33,292962.0,2.9414,2.9495,2.9374,2.9414,292962.0
2020-10-23 11:15:00,7.33,7.36,7.32,7.35,186762.0,2.9414,2.9535,2.9374,2.9495,186762.0
2020-10-23 11:20:00,7.35,7.35,7.31,7.32,160844.0,2.9495,2.9495,2.9334,2.9374,160844.0
2020-10-23 11:25:00,7.31,7.35,7.3,7.34,165149.0,2.9334,2.9495,2.9294,2.9455,165149.0
2020-10-23 11:30:00,7.34,7.37,7.32,7.37,140347.0,2.9455,2.9575,2.9374,2.9575,140347.0
2020-10-23 11:35:00,7.37,7.38,7.35,7.38,64033.0,2.9575,2.9615,2.9495,2.9615,64033.0
2020-10-23 11:40:00,7.38,7.39,7.36,7.37,151348.0,2.9615,2.9655,2.9535,2.9575,151348.0
2020-10-23 11:45:00,7.37,7.39,7.36,7.39,91252.0,2.9575,2.9655,2.9535,2.9655,91252.0
2020-10-23 11:50:00,7.39,7.4,7.36,7.37,160267.0,2.9655,2.9695,2.9535,2.9575,160267.0
2020-10-23 11:55:00,7.37,7.38,7.36,7.37,125923.0,2.9575,2.9615,2.9535,2.9575,125923.0
2020-10-23 12:00:00,7.38,7.39,7.36,7.38,304078.0,2.9615,2.9655,2.9535,2.9615,304078.0
2020-10-23 12:05:00,7.39,7.39,7.38,7.39,68817.0,2.9655,2.9655,2.9615,2.9655,68817.0
2020-10-23 12:10:00,7.39,7.4,7.38,7.38,181443.0,2.9655,2.9695,2.9615,2.9615,181443.0
2020-10-23 12:15:00,7.39,7.39,7.35,7.36,200176.0,2.9655,2.9655,2.9495,2.9535,200176.0
2020-10-23 12:20:00,7.36,7.36,7.33,7.33,140543.0,2.9535,2.9535,2.9414,2.9414,140543.0
2020-10-23 12:25:00,7.33,7.35,7.33,7.35,104838.0,2.9414,2.9495,2.9414,2.9495,104838.0
2020-10-23 12:30:00,7.35,7.38,7.34,7.37,85915.0,2.9495,2.9615,2.9455,2.9575,85915.0
2020-10-23 12:35:00,7.37,7.37,7.36,7.37,69337.0,2.9575,2.9575,2.9535,2.9575,69337.0
2020-10-23 12:40:00,7.37,7.37,7.35,7.36,181445.0,2.9575,2.9575,2.9495,2.9535,181445.0
2020-10-23 12:45:00,7.35,7.36,7.34,7.35,223975.0,2.9495,2.9535,2.9455,2.9495,223975.0
2020-10-23 12:50:00,7.36,7.36,7.34,7.35,118343.0,2.9535,2.9535,2.9455,2.9495,118343.0
2020-10-23 12:55:00,7.36,7.36,7.33,7.35,147212.0,2.9535,2.9535,2.9414,2.9495,147212.0
2020-10-23 13:00:00,7.35,7.35,7.34,7.35,54497.0,2.9495,2.9495,2.9455,2.9495,54497.0
2020-10-23 13:05:00,7.35,7.36,7.34,7.35,109363.0,2.9495,2.9535,2.9455,2.9495,109363.0
2020-10-23 13:10:00,7.35,7.36,7.32,7.33,503519.0,2.9495,2.9535,2.9374,2.9414,503519.0
2020-10-23 13:15:00,7.33,7.34,7.31,7.32,67598.0,2.9414,2.9455,2.9334,2.9374,67598.0
2020-10-23 13:20:00,7.31,7.34,7.3,7.33,159852.0,2.9334,2.9455,2.9294,2.9414,159852.0
2020-10-23 13:25:00,7.33,7.34,7.32,7.33,34041.0,2.9414,2.9455,2.9374,2.9414,34041.0
2020-10-23 13:30:00,7.32,7.34,7.32,7.33,194221.0,2.9374,2.9455,2.9374,2.9414,194221.0
2020-10-23 13:35:00,7.33,7.34,7.32,7.33,138270.0,2.9414,2.9455,2.9374,2.9414,138270.0
2020-10-23 13:40:00,7.33,7.33,7.31,7.32,76497.0,2.9414,2.9414,2.9334,2.9374,76497.0
2020-10-23 13:45:00,7.32,7.32,7.28,7.29,147860.0,2.9374,2.9374,2.9214,2.9254,147860.0
2020-10-23 13:50:00,7.29,7.29,7.26,7.27,72227.0,2.9254,2.9254,2.9133,2.9174,72227.0
2020-10-23 13:55:00,7.27,7.27,7.26,7.26,231578.0,2.9174,2.9174,2.9133,2.9133,231578.0
2020-10-23 14:00:00,7.27,7.27,7.26,7.27,186377.0,2.9174,2.9174,2.9133,2.9174,186377.0
2020-10-23 14:05:00,7.27,7.3,7.26,7.29,391572.0,2.9174,2.9294,2.9133,2.9254,391572.0
2020-10-23 14:10:00,7.29,7.29,7.28,7.29,26237.0,2.9254,2.9254,2.9214,2.9254,26237.0
2020-10-23 14:15:00,7.28,7.3,7.27,7.3,215643.0,2.9214,2.9294,2.9174,2.9294,215643.0
2020-10-23 14:20:00,7.3,7.3,7.28,7.29,106503.0,2.9294,2.9294,2.9214,2.9254,106503.0
2020-10-23 14:25:00,7.29,7.31,7.28,7.31,70721.0,2.9254,2.9334,2.9214,2.9334,70721.0
2020-10-23 14:30:00,7.3,7.31,7.29,7.29,61329.0,2.9294,2.9334,2.9254,2.9254,61329.0
2020-10-23 14:35:00,7.29,7.3,7.29,7.29,49584.0,2.9254,2.9294,2.9254,2.9254,49584.0
2020-10-23 14:40:00,7.29,7.3,7.29,7.29,52911.0,2.9254,2.9294,2.9254,2.9254,52911.0
2020-10-23 14:45:00,7.29,7.3,7.27,7.27,217443.0,2.9254,2.9294,2.9174,2.9174,217443.0
2020-10-23 14:50:00,7.28,7.28,7.26,7.26,34317.0,2.9214,2.9214,2.9133,2.9133,34317.0
2020-10-23 14:55:00,7.26,7.28,7.26,7.27,316896.0,2.9133,2.9214,2.9133,2.9174,316896.0
2020-10-23 15:00:00,7.27,7.28,7.27,7.28,78216.0,2.9174,2.9214,2.9174,2.9214,78216.0
2020-10-23 15:05:00,7.28,7.3,7.27,7.29,114869.0,2.9214,2.9294,2.9174,2.9254,114869.0
2020-10-23 15:10:00,7.29,7.31,7.28,7.29,142401.0,2.9254,2.9334,2.9214,2.9254,142401.0
2020-10-23 15:15:00,7.29,7.3,7.28,7.29,48029.0,2.9254,2.9294,2.9214,2.9254,48029.0
2020-10-23 15:20:00,7.29,7.3,7.28,7.29,32929.0,2.9254,2.9294,2.9214,2.9254,32929.0
2020-10-23 15:25:00,7.29,7.3,7.28,7.29,67376.0,2.9254,2.9294,2.9214,2.9254,67376.0
2020-10-23 15:30:00,7.29,7.29,7.28,7.29,61876.0,2.9254,2.9254,2.9214,2.9254,61876.0
2020-10-23 15:35:00,7.29,7.29,7.28,7.29,33649.0,2.9254,2.9254,2.9214,2.9254,33649.0
2020-10-23 15:40:00,7.29,7.29,7.28,7.29,83395.0,2.9254,2.9254,2.9214,2.9254,83395.0
2020-10-23 15:45:00,7.28,7.29,7.28,7.28,89416.0,2.9214,2.9254,2.9214,2.9214,89416.0
2020-10-23 15:50:00,7.29,7.3,7.28,7.3,248793.0,2.9254,2.9294,2.9214,2.9294,248793.0
2020-10-23 15:55:00,7.3,7.33,7.29,7.32,1255805.0,2.9294,2.9414,2.9254,2.9374,1255805.0
2020-10-26 09:30:00,7.26,7.26,7.19,7.2,474627.0,2.9133,2.9133,2.8853,2.8893,474627.0
2020-10-26 09:35:00,7.2,7.22,7.18,7.21,172329.0,2.8893,2.8973,2.8812,2.8933,172329.0
2020-10-26 09:40:00,7.22,7.22,7.18,7.2,350178.0,2.8973,2.8973,2.8812,2.8893,350178.0
2020-10-26 09:45:00,7.21,7.23,7.19,7.21,143493.0,2.8933,2.9013,2.8853,2.8933,143493.0
2020-10-26 09:50:00,7.21,7.23,7.19,7.21,307626.0,2.8933,2.9013,2.8853,2.8933,307626.0
2020-10-26 09:55:00,7.21,7.24,7.2,7.24,226403.0,2.8933,2.9053,2.8893,2.9053,226403.0
2020-10-26 10:00:00,7.23,7.26,7.22,7.25,193046.0,2.9013,2.9133,2.8973,2.9093,193046.0
2020-10-26 10:05:00,7.25,7.26,7.22,7.24,120117.0,2.9093,2.9133,2.8973,2.9053,120117.0
2020-10-26 10:10:00,7.24,7.24,7.22,7.23,165055.0,2.9053,2.9053,2.8973,2.9013,165055.0
2020-10-26 10:15:00,7.23,7.24,7.22,7.23,69221.0,2.9013,2.9053,2.8973,2.9013,69221.0
2020-10-26 10:20:00,7.24,7.27,7.22,7.25,169978.0,2.9053,2.9174,2.8973,2.9093,169978.0
2020-10-26 10:25:00,7.25,7.25,7.22,7.24,27418.0,2.9093,2.9093,2.8973,2.9053,27418.0
2020-10-26 10:30:00,7.23,7.24,7.19,7.2,852380.0,2.9013,2.9053,2.8853,2.8893,852380.0
2020-10-26 10:35:00,7.2,7.21,7.18,7.19,350443.0,2.8893,2.8933,2.8812,2.8853,350443.0
2020-10-26 10:40:00,7.19,7.23,7.19,7.22,122488.0,2.8853,2.9013,2.8853,2.8973,122488.0
2020-10-26 10:45:00,7.22,7.23,7.19,7.21,184072.0,2.8973,2.9013,2.8853,2.8933,184072.0
2020-10-26 10:50:00,7.21,7.21,7.19,7.2,114574.0,2.8933,2.8933,2.8853,2.8893,114574.0
2020-10-26 10:55:00,7.2,7.21,7.19,7.21,249770.0,2.8893,2.8933,2.8853,2.8933,249770.0
2020-10-26 11:00:00,7.21,7.21,7.18,7.19,195321.0,2.8933,2.8933,2.8812,2.8853,195321.0
2020-10-26 11:05:00,7.19,7.2,7.17,7.19,344572.0,2.8853,2.8893,2.8772,2.8853,344572.0
2020-10-26 11:10:00,7.2,7.21,7.19,7.2,175441.0,2.8893,2.8933,2.8853,2.8893,175441.0
2020-10-26 11:15:00,7.2,7.2,7.17,7.19,70899.0,2.8893,2.8893,2.8772,2.8853,70899.0
2020-10-26 11:20:00,7.19,7.23,7.19,7.23,110330.0,2.8853,2.9013,2.8853,2.9013,110330.0
2020-10-26 11:25:00,7.23,7.25,7.22,7.23,189347.0,2.9013,2.9093,2.8973,2.9013,189347.0
2020-10-26 11:30:00,7.24,7.24,7.2,7.21,225853.0,2.9053,2.9053,2.8893,2.8933,225853.0
2020-10-26 11:35:00,7.21,7.23,7.21,7.22,200570.0,2.8933,2.9013,2.8933,2.8973,200570.0
2020-10-26 11:40:00,7.22,7.22,7.2,7.22,172772.0,2.8973,2.8973,2.8893,2.8973,172772.0
2020-10-26 11:45:00,7.22,7.22,7.2,7.21,26780.0,2.8973,2.8973,2.8893,2.8933,26780.0
2020-10-26 11:50:00,7.21,7.24,7.2,7.22,194862.0,2.8933,2.9053,2.8893,2.8973,194862.0
2020-10-26 11:55:00,7.23,7.25,7.22,7.25,46266.0,2.9013,2.9093,2.8973,2.9093,46266.0
2020-10-26 12:00:00,7.24,7.26,7.23,7.25,111398.0,2.9053,2.9133,2.9013,2.9093,111398.0
2020-10-26 12:05:00,7.25,7.26,7.23,7.24,61151.0,2.9093,2.9133,2.9013,2.9053,61151.0
2020-10-26 12:10:00,7.24,7.24,7.21,7.21,138592.0,2.9053,2.9053,2.8933,2.8933,138592.0
2020-10-26 12:15:00,7.21,7.23,7.2,7.21,199107.0,2.8933,2.9013,2.8893,2.8933,199107.0
2020-10-26 12:20:00,7.21,7.21,7.19,7.2,136385.0,2.8933,2.8933,2.8853,2.8893,136385.0
2020-10-26 12:25:00,7.2,7.2,7.18,7.19,107368.0,2.8893,2.8893,2.8812,2.8853,107368.0
2020-10-26 12:30:00,7.19,7.19,7.17,7.18,58415.0,2.8853,2.8853,2.8772,2.8812,58415.0
2020-10-26 12:35:00,7.18,7.18,7.14,7.15,76688.0,2.8812,2.8812,2.8652,2.8692,76688.0
2020-10-26 12:40:00,7.15,7.16,7.14,7.15,111932.0,2.8692,2.8732,2.8652,2.8692,111932.0
2020-10-26 12:45:00,7.15,7.17,7.13,7.15,268472.0,2.8692,2.8772,2.8612,2.8692,268472.0
2020-10-26 12:50:00,7.15,7.16,7.13,7.14,342795.0,2.8692,2.8732,2.8612,2.8652,342795.0
2020-10-26 12:55:00,7.14,7.14,7.12,7.13,449170.0,2.8652,2.8652,2.8572,2.8612,449170.0
2020-10-26 13:00:00,7.13,7.14,7.12,7.13,370054.0,2.8612,2.8652,2.8572,2.8612,370054.0
2020-10-26 13:05:00,7.13,7.14,7.12,7.14,133653.0,2.8612,2.8652,2.8572,2.8652,133653.0
2020-10-26 13:10:00,7.14,7.15,7.13,7.14,111860.0,2.8652,2.8692,2.8612,2.8652,111860.0
2020-10-26 13:15:00,7.14,7.14,7.11,7.12,119832.0,2.8652,2.8652,2.8532,2.8572,119832.0
2020-10-26 13:20:00,7.12,7.12,7.09,7.1,376470.0,2.8572,2.8572,2.8451,2.8491,376470.0
2020-10-26 13:25:00,7.09,7.11,7.07,7.08,269297.0,2.8451,2.8532,2.8371,2.8411,269297.0
2020-10-26 13:30:00,7.08,7.09,7.07,7.08,98240.0,2.8411,2.8451,2.8371,2.8411,98240.0
2020-10-26 13:35:00,7.08,7.12,7.07,7.12,151550.0,2.8411,2.8572,2.8371,2.8572,151550.0
2020-10-26 13:40:00,7.11,7.11,7.08,7.1,61750.0,2.8532,2.8532,2.8411,2.8491,61750.0
2020-10-26 13:45:00,7.1,7.11,7.08,7.11,132764.0,2.8491,2.8532,2.8411,2.8532,132764.0
2020-10-26 13:50:00,7.11,7.13,7.1,7.11,87768.0,2.8532,2.8612,2.8491,2.8532,87768.0
2020-10-26 13:55:00,7.11,7.13,7.11,7.13,39764.0,2.8532,2.8612,2.8532,2.8612,39764.0
2020-10-26 14:00:00,7.13,7.13,7.11,7.13,55511.0,2.8612,2.8612,2.8532,2.8612,55511.0
2020-10-26 14:05:00,7.13,7.15,7.12,7.13,212254.0,2.8612,2.8692,2.8572,2.8612,212254.0
2020-10-26 14:10:00,7.13,7.14,7.11,7.12,101338.0,2.8612,2.8652,2.8532,2.8572,101338.0
2020-10-26 14:15:00,7.13,7.14,7.11,7.12,196692.0,2.8612,2.8652,2.8532,2.8572,196692.0
2020-10-26 14:20:00,7.11,7.13,7.11,7.13,34678.0,2.8532,2.8612,2.8532,2.8612,34678.0
2020-10-26 14:25:00,7.13,7.14,7.11,7.13,119213.0,2.8612,2.8652,2.8532,2.8612,119213.0
2020-10-26 14:30:00,7.13,7.14,7.11,7.12,69113.0,2.8612,2.8652,2.8532,2.8572,69113.0
2020-10-26 14:35:00,7.12,7.12,7.1,7.11,83260.0,2.8572,2.8572,2.8491,2.8532,83260.0
2020-10-26 14:40:00,7.11,7.13,7.1,7.12,234691.0,2.8532,2.8612,2.8491,2.8572,234691.0
2020-10-26 14:45:00,7.12,7.12,7.1,7.11,77078.0,2.8572,2.8572,2.8491,2.8532,77078.0
2020-10-26 14:50:00,7.11,7.12,7.1,7.11,157122.0,2.8532,2.8572,2.8491,2.8532,157122.0
2020-10-26 14:55:00,7.11,7.12,7.1,7.11,87877.0,2.8532,2.8572,2.8491,2.8532,87877.0
2020-10-26 15:00:00,7.11,7.12,7.1,7.11,122587.0,2.8532,2.8572,2.8491,2.8532,122587.0
2020-10-26 15:05:00,7.1,7.11,7.09,7.11,113956.0,2.8491,2.8532,2.8451,2.8532,113956.0
2020-10-26 15:10:00,7.11,7.12,7.1,7.11,83242.0,2.8532,2.8572,2.8491,2.8532,83242.0
2020-10-26 15:15:00,7.11,7.13,7.1,7.12,121442.0,2.8532,2.8612,2.8491,2.8572,121442.0
2020-10-26 15:20:00,7.13,7.15,7.12,7.15,218918.0,2.8612,2.8692,2.8572,2.8692,218918.0
2020-10-26 15:25:00,7.14,7.15,7.14,7.14,215661.0,2.8652,2.8692,2.8652,2.8652,215661.0
2020-10-26 15:30:00,7.15,7.18,7.14,7.17,377849.0,2.8692,2.8812,2.8652,2.8772,377849.0
2020-10-26 15:35:00,7.17,7.17,7.15,7.15,280268.0,2.8772,2.8772,2.8692,2.8692,280268.0
2020-10-26 15:40:00,7.16,7.16,7.14,7.15,296092.0,2.8732,2.8732,2.8652,2.8692,296092.0
2020-10-26 15:45:00,7.15,7.15,7.13,7.14,487512.0,2.8692,2.8692,2.8612,2.8652,487512.0
2020-10-26 15:50:00,7.14,7.17,7.13,7.17,707656.0,2.8652,2.8772,2.8612,2.8772,707656.0
2020-10-26 15:55:00,7.17,7.2,7.16,7.19,830048.0,2.8772,2.8893,2.8732,2.8853,830048.0
2020-10-27 09:30:00,7.07,7.07,7.02,7.05,307085.0,2.8371,2.8371,2.817,2.8291,307085.0
2020-10-27 09:35:00,7.05,7.07,7.03,7.04,191541.0,2.8291,2.8371,2.8211,2.8251,191541.0
2020-10-27 09:40:00,7.04,7.04,7.01,7.03,248494.0,2.8251,2.8251,2.813,2.8211,248494.0
2020-10-27 09:45:00,7.03,7.04,7.0,7.02,253669.0,2.8211,2.8251,2.809,2.817,253669.0
2020-10-27 09:50:00,7.01,7.05,7.01,7.04,92999.0,2.813,2.8291,2.813,2.8251,92999.0
2020-10-27 09:55:00,7.05,7.06,7.03,7.04,154227.0,2.8291,2.8331,2.8211,2.8251,154227.0
2020-10-27 10:00:00,7.04,7.07,7.04,7.06,114234.0,2.8251,2.8371,2.8251,2.8331,114234.0
2020-10-27 10:05:00,7.06,7.07,7.04,7.06,119400.0,2.8331,2.8371,2.8251,2.8331,119400.0
2020-10-27 10:10:00,7.06,7.06,7.04,7.04,81400.0,2.8331,2.8331,2.8251,2.8251,81400.0
2020-10-27 10:15:00,7.05,7.05,7.0,7.0,157118.0,2.8291,2.8291,2.809,2.809,157118.0
2020-10-27 10:20:00,7.0,7.03,7.0,7.02,253047.0,2.809,2.8211,2.809,2.817,253047.0
2020-10-27 10:25:00,7.02,7.03,7.01,7.01,85001.0,2.817,2.8211,2.813,2.813,85001.0
2020-10-27 10:30:00,7.02,7.02,7.0,7.02,89551.0,2.817,2.817,2.809,2.817,89551.0
2020-10-27 10:35:00,7.02,7.02,7.0,7.01,95911.0,2.817,2.817,2.809,2.813,95911.0
2020-10-27 10:40:00,7.01,7.01,7.0,7.0,166943.0,2.813,2.813,2.809,2.809,166943.0
2020-10-27 10:45:00,7.0,7.02,6.99,7.02,514091.0,2.809,2.817,2.805,2.817,514091.0
2020-10-27 10:50:00,7.02,7.04,7.01,7.03,158453.0,2.817,2.8251,2.813,2.8211,158453.0
2020-10-27 10:55:00,7.04,7.04,7.01,7.01,172277.0,2.8251,2.8251,2.813,2.813,172277.0
2020-10-27 11:00:00,7.01,7.03,7.0,7.03,219075.0,2.813,2.8211,2.809,2.8211,219075.0
2020-10-27 11:05:00,7.02,7.03,7.01,7.02,29441.0,2.817,2.8211,2.813,2.817,29441.0
2020-10-27 11:10:00,7.01,7.03,7.01,7.02,59172.0,2.813,2.8211,2.813,2.817,59172.0
2020-10-27 11:15:00,7.01,7.02,6.99,7.0,136057.0,2.813,2.817,2.805,2.809,136057.0
2020-10-27 11:20:00,7.0,7.02,7.0,7.0,94946.0,2.809,2.817,2.809,2.809,94946.0
2020-10-27 11:25:00,7.01,7.02,6.99,7.01,167758.0,2.813,2.817,2.805,2.813,167758.0
2020-10-27 11:30:00,7.0,7.01,6.99,7.0,217865.0,2.809,2.813,2.805,2.809,217865.0
2020-10-27 11:35:00,7.0,7.03,7.0,7.02,107959.0,2.809,2.8211,2.809,2.817,107959.0
2020-10-27 11:40:00,7.03,7.04,7.01,7.02,71253.0,2.8211,2.8251,2.813,2.817,71253.0
2020-10-27 11:45:00,7.03,7.04,7.02,7.03,178388.0,2.8211,2.8251,2.817,2.8211,178388.0
2020-10-27 11:50:00,7.04,7.05,7.03,7.04,140541.0,2.8251,2.8291,2.8211,2.8251,140541.0
2020-10-27 11:55:00,7.04,7.05,7.02,7.03,187472.0,2.8251,2.8291,2.817,2.8211,187472.0
2020-10-27 12:00:00,7.03,7.03,7.0,7.0,63075.0,2.8211,2.8211,2.809,2.809,63075.0
2020-10-27 12:05:00,7.0,7.01,7.0,7.01,331887.0,2.809,2.813,2.809,2.813,331887.0
2020-10-27 12:10:00,7.02,7.03,7.01,7.02,242844.0,2.817,2.8211,2.813,2.817,242844.0
2020-10-27 12:15:00,7.02,7.03,7.01,7.02,335585.0,2.817,2.8211,2.813,2.817,335585.0
2020-10-27 12:20:00,7.02,7.04,7.01,7.03,302301.0,2.817,2.8251,2.813,2.8211,302301.0
2020-10-27 12:25:00,7.03,7.05,7.03,7.04,107655.0,2.8211,2.8291,2.8211,2.8251,107655.0
2020-10-27 12:30:00,7.04,7.06,7.03,7.06,923732.0,2.8251,2.8331,2.8211,2.8331,923732.0
2020-10-27 12:35:00,7.06,7.06,7.05,7.06,195999.0,2.8331,2.8331,2.8291,2.8331,195999.0
2020-10-27 12:40:00,7.06,7.06,7.04,7.04,281301.0,2.8331,2.8331,2.8251,2.8251,281301.0
2020-10-27 12:45:00,7.04,7.07,7.04,7.06,252767.0,2.8251,2.8371,2.8251,2.8331,252767.0
2020-10-27 12:50:00,7.06,7.06,7.04,7.05,136268.0,2.8331,2.8331,2.8251,2.8291,136268.0
2020-10-27 12:55:00,7.05,7.05,7.04,7.05,48258.0,2.8291,2.8291,2.8251,2.8291,48258.0
2020-10-27 13:00:00,7.05,7.05,7.03,7.04,81267.0,2.8291,2.8291,2.8211,2.8251,81267.0
2020-10-27 13:05:00,7.04,7.04,7.02,7.03,81159.0,2.8251,2.8251,2.817,2.8211,81159.0
2020-10-27 13:10:00,7.03,7.03,7.02,7.02,74314.0,2.8211,2.8211,2.817,2.817,74314.0
2020-10-27 13:15:00,7.03,7.05,7.02,7.04,805461.0,2.8211,2.8291,2.817,2.8251,805461.0
2020-10-27 13:20:00,7.04,7.04,7.03,7.04,79216.0,2.8251,2.8251,2.8211,2.8251,79216.0
2020-10-27 13:25:00,7.04,7.07,7.03,7.06,165319.0,2.8251,2.8371,2.8211,2.8331,165319.0
2020-10-27 13:30:00,7.07,7.08,7.06,7.06,116719.0,2.8371,2.8411,2.8331,2.8331,116719.0
2020-10-27 13:35:00,7.06,7.07,7.05,7.05,108647.0,2.8331,2.8371,2.8291,2.8291,108647.0
2020-10-27 13:40:00,7.05,7.06,7.04,7.05,362881.0,2.8291,2.8331,2.8251,2.8291,362881.0
2020-10-27 13:45:00,7.05,7.06,7.04,7.05,277772.0,2.8291,2.8331,2.8251,2.8291,277772.0
2020-10-27 13:50:00,7.05,7.06,7.03,7.04,88261.0,2.8291,2.8331,2.8211,2.8251,88261.0
2020-10-27 13:55:00,7.04,7.04,7.02,7.04,217938.0,2.8251,2.8251,2.817,2.8251,217938.0
2020-10-27 14:00:00,7.04,7.05,7.03,7.04,66959.0,2.8251,2.8291,2.8211,2.8251,66959.0
2020-10-27 14:05:00,7.04,7.05,7.03,7.04,159398.0,2.8251,2.8291,2.8211,2.8251,159398.0
2020-10-27 14:10:00,7.04,7.05,7.03,7.04,112106.0,2.8251,2.8291,2.8211,2.8251,112106.0
2020-10-27 14:15:00,7.04,7.05,7.01,7.03,135646.0,2.8251,2.8291,2.813,2.8211,135646.0
2020-10-27 14:20:00,7.03,7.03,7.02,7.03,70225.0,2.8211,2.8211,2.817,2.8211,70225.0
2020-10-27 14:25:00,7.03,7.04,7.02,7.03,220438.0,2.8211,2.8251,2.817,2.8211,220438.0
2020-10-27 14:30:00,7.04,7.04,7.02,7.03,296453.0,2.8251,2.8251,2.817,2.8211,296453.0
2020-10-27 14:35:00,7.03,7.03,7.01,7.03,239699.0,2.8211,2.8211,2.813,2.8211,239699.0
2020-10-27 14:40:00,7.03,7.03,7.0,7.02,142089.0,2.8211,2.8211,2.809,2.817,142089.0
2020-10-27 14:45:00,7.02,7.02,7.0,7.0,292249.0,2.817,2.817,2.809,2.809,292249.0
2020-10-27 14:50:00,7.0,7.01,6.98,6.99,194977.0,2.809,2.813,2.801,2.805,194977.0
2020-10-27 14:55:00,6.99,7.0,6.98,7.0,446804.0,2.805,2.809,2.801,2.809,446804.0
2020-10-27 15:00:00,7.0,7.01,6.99,7.0,164331.0,2.809,2.813,2.805,2.809,164331.0
2020-10-27 15:05:00,7.0,7.0,6.99,7.0,97503.0,2.809,2.809,2.805,2.809,97503.0
2020-10-27 15:10:00,7.0,7.01,6.99,7.0,180110.0,2.809,2.813,2.805,2.809,180110.0
2020-10-27 15:15:00,7.01,7.01,7.0,7.01,104798.0,2.813,2.813,2.809,2.813,104798.0
2020-10-27 15:20:00,7.01,7.01,6.99,6.99,267768.0,2.813,2.813,2.805,2.805,267768.0
2020-10-27 15:25:00,7.0,7.01,6.99,7.0,166200.0,2.809,2.813,2.805,2.809,166200.0
2020-10-27 15:30:00,7.0,7.01,7.0,7.0,294374.0,2.809,2.813,2.809,2.809,294374.0
2020-10-27 15:35:00,7.0,7.01,7.0,7.01,305519.0,2.809,2.813,2.809,2.813,305519.0
2020-10-27 15:40:00,7.01,7.01,7.0,7.0,225760.0,2.813,2.813,2.809,2.809,225760.0
2020-10-27 15:45:00,7.0,7.01,6.99,7.0,406577.0,2.809,2.813,2.805,2.809,406577.0
2020-10-27 15:50:00,6.99,7.0,6.98,6.99,890404.0,2.805,2.809,2.801,2.805,890404.0
2020-10-27 15:55:00,7.0,7.0,6.97,6.98,1416052.0,2.809,2.809,2.797,2.801,1416052.0
2020-10-28 09:30:00,6.7,6.72,6.66,6.67,541811.0,2.6886,2.6967,2.6726,2.6766,541811.0
2020-10-28 09:35:00,6.67,6.74,6.66,6.74,578015.0,2.6766,2.7047,2.6726,2.7047,578015.0
2020-10-28 09:40:00,6.74,6.76,6.72,6.76,348193.0,2.7047,2.7127,2.6967,2.7127,348193.0
2020-10-28 09:45:00,6.75,6.76,6.69,6.71,1569038.0,2.7087,2.7127,2.6846,2.6926,1569038.0
2020-10-28 09:50:00,6.7,6.71,6.65,6.65,595057.0,2.6886,2.6926,2.6686,2.6686,595057.0
2020-10-28 09:55:00,6.65,6.67,6.63,6.64,1517373.0,2.6686,2.6766,2.6605,2.6645,1517373.0
2020-10-28 10:00:00,6.64,6.66,6.61,6.63,294781.0,2.6645,2.6726,2.6525,2.6605,294781.0
2020-10-28 10:05:00,6.63,6.63,6.61,6.63,337669.0,2.6605,2.6605,2.6525,2.6605,337669.0
2020-10-28 10:10:00,6.63,6.64,6.61,6.63,1284306.0,2.6605,2.6645,2.6525,2.6605,1284306.0
2020-10-28 10:15:00,6.63,6.63,6.61,6.62,1426558.0,2.6605,2.6605,2.6525,2.6565,1426558.0
2020-10-28 10:20:00,6.62,6.62,6.61,6.61,342458.0,2.6565,2.6565,2.6525,2.6525,342458.0
2020-10-28 10:25:00,6.62,6.62,6.58,6.59,1027698.0,2.6565,2.6565,2.6405,2.6445,1027698.0
2020-10-28 10:30:00,6.59,6.62,6.57,6.62,623867.0,2.6445,2.6565,2.6365,2.6565,623867.0
2020-10-28 10:35:00,6.62,6.64,6.62,6.63,1155123.0,2.6565,2.6645,2.6565,2.6605,1155123.0
2020-10-28 10:40:00,6.63,6.63,6.62,6.63,378025.0,2.6605,2.6605,2.6565,2.6605,378025.0
2020-10-28 10:45:00,6.63,6.63,6.6,6.61,944425.0,2.6605,2.6605,2.6485,2.6525,944425.0
2020-10-28 10:50:00,6.61,6.62,6.6,6.62,476545.0,2.6525,2.6565,2.6485,2.6565,476545.0
2020-10-28 10:55:00,6.62,6.62,6.61,6.62,631958.0,2.6565,2.6565,2.6525,2.6565,631958.0
2020-10-28 11:00:00,6.61,6.64,6.61,6.63,519830.0,2.6525,2.6645,2.6525,2.6605,519830.0
2020-10-28 11:05:00,6.63,6.67,6.62,6.67,356338.0,2.6605,2.6766,2.6565,2.6766,356338.0
2020-10-28 11:10:00,6.67,6.69,6.66,6.67,452874.0,2.6766,2.6846,2.6726,2.6766,452874.0
2020-10-28 11:15:00,6.67,6.68,6.64,6.64,349329.0,2.6766,2.6806,2.6645,2.6645,349329.0
2020-10-28 11:20:00,6.64,6.66,6.63,6.66,688464.0,2.6645,2.6726,2.6605,2.6726,688464.0
2020-10-28 11:25:00,6.66,6.66,6.63,6.64,467497.0,2.6726,2.6726,2.6605,2.6645,467497.0
2020-10-28 11:30:00,6.64,6.64,6.61,6.61,629492.0,2.6645,2.6645,2.6525,2.6525,629492.0
2020-10-28 11:35:00,6.62,6.63,6.6,6.62,370101.0,2.6565,2.6605,2.6485,2.6565,370101.0
2020-10-28 11:40:00,6.62,6.66,6.61,6.64,304087.0,2.6565,2.6726,2.6525,2.6645,304087.0
2020-10-28 11:45:00,6.65,6.65,6.63,6.64,250524.0,2.6686,2.6686,2.6605,2.6645,250524.0
2020-10-28 11:50:00,6.64,6.66,6.63,6.65,239660.0,2.6645,2.6726,2.6605,2.6686,239660.0
2020-10-28 11:55:00,6.66,6.67,6.64,6.66,274788.0,2.6726,2.6766,2.6645,2.6726,274788.0
2020-10-28 12:00:00,6.66,6.66,6.63,6.64,292902.0,2.6726,2.6726,2.6605,2.6645,292902.0
2020-10-28 12:05:00,6.64,6.67,6.64,6.67,438397.0,2.6645,2.6766,2.6645,2.6766,438397.0
2020-10-28 12:10:00,6.66,6.67,6.65,6.66,322616.0,2.6726,2.6766,2.6686,2.6726,322616.0
2020-10-28 12:15:00,6.66,6.66,6.64,6.65,156906.0,2.6726,2.6726,2.6645,2.6686,156906.0
2020-10-28 12:20:00,6.65,6.65,6.62,6.63,162006.0,2.6686,2.6686,2.6565,2.6605,162006.0
2020-10-28 12:25:00,6.63,6.66,6.62,6.66,310419.0,2.6605,2.6726,2.6565,2.6726,310419.0
2020-10-28 12:30:00,6.65,6.68,6.65,6.67,307562.0,2.6686,2.6806,2.6686,2.6766,307562.0
2020-10-28 12:35:00,6.68,6.68,6.63,6.64,194062.0,2.6806,2.6806,2.6605,2.6645,194062.0
2020-10-28 12:40:00,6.64,6.64,6.61,6.62,215517.0,2.6645,2.6645,2.6525,2.6565,215517.0
2020-10-28 12:45:00,6.62,6.62,6.6,6.61,65993.0,2.6565,2.6565,2.6485,2.6525,65993.0
2020-10-28 12:50:00,6.61,6.62,6.6,6.6,228990.0,2.6525,2.6565,2.6485,2.6485,228990.0
2020-10-28 12:55:00,6.6,6.62,6.6,6.61,219034.0,2.6485,2.6565,2.6485,2.6525,219034.0
2020-10-28 13:00:00,6.61,6.63,6.6,6.61,309976.0,2.6525,2.6605,2.6485,2.6525,309976.0
2020-10-28 13:05:00,6.62,6.62,6.59,6.59,181113.0,2.6565,2.6565,2.6445,2.6445,181113.0
2020-10-28 13:10:00,6.59,6.6,6.57,6.57,257303.0,2.6445,2.6485,2.6365,2.6365,257303.0
2020-10-28 13:15:00,6.58,6.6,6.56,6.6,248489.0,2.6405,2.6485,2.6324,2.6485,248489.0
2020-10-28 13:20:00,6.6,6.6,6.57,6.59,172303.0,2.6485,2.6485,2.6365,2.6445,172303.0
2020-10-28 13:25:00,6.59,6.6,6.58,6.6,134825.0,2.6445,2.6485,2.6405,2.6485,134825.0
2020-10-28 13:30:00,6.6,6.61,6.58,6.59,374537.0,2.6485,2.6525,2.6405,2.6445,374537.0
2020-10-28 13:35:00,6.58,6.6,6.58,6.6,75899.0,2.6405,2.6485,2.6405,2.6485,75899.0
2020-10-28 13:40:00,6.6,6.6,6.57,6.58,134310.0,2.6485,2.6485,2.6365,2.6405,134310.0
2020-10-28 13:45:00,6.58,6.59,6.56,6.58,376601.0,2.6405,2.6445,2.6324,2.6405,376601.0
2020-10-28 13:50:00,6.57,6.59,6.57,6.59,253496.0,2.6365,2.6445,2.6365,2.6445,253496.0
2020-10-28 13:55:00,6.59,6.6,6.58,6.6,346246.0,2.6445,2.6485,2.6405,2.6485,346246.0
2020-10-28 14:00:00,6.6,6.6,6.57,6.58,215697.0,2.6485,2.6485,2.6365,2.6405,215697.0
2020-10-28 14:05:00,6.58,6.59,6.57,6.58,84118.0,2.6405,2.6445,2.6365,2.6405,84118.0
2020-10-28 14:10:00,6.58,6.58,6.56,6.57,76543.0,2.6405,2.6405,2.6324,2.6365,76543.0
2020-10-28 14:15:00,6.56,6.58,6.55,6.58,327816.0,2.6324,2.6405,2.6284,2.6405,327816.0
2020-10-28 14:20:00,6.57,6.6,6.57,6.6,135258.0,2.6365,2.6485,2.6365,2.6485,135258.0
2020-10-28 14:25:00,6.6,6.61,6.59,6.61,97012.0,2.6485,2.6525,2.6445,2.6525,97012.0
2020-10-28 14:30:00,6.6,6.61,6.59,6.6,312726.0,2.6485,2.6525,2.6445,2.6485,312726.0
2020-10-28 14:35:00,6.6,6.6,6.57,6.58,259828.0,2.6485,2.6485,2.6365,2.6405,259828.0
2020-10-28 14:40:00,6.58,6.6,6.57,6.59,254660.0,2.6405,2.6485,2.6365,2.6445,254660.0
2020-10-28 14:45:00,6.58,6.6,6.58,6.59,64108.0,2.6405,2.6485,2.6405,2.6445,64108.0
2020-10-28 14:50:00,6.59,6.63,6.59,6.62,1282481.0,2.6445,2.6605,2.6445,2.6565,1282481.0
2020-10-28 14:55:00,6.62,6.65,6.61,6.64,275635.0,2.6565,2.6686,2.6525,2.6645,275635.0
2020-10-28 15:00:00,6.64,6.64,6.61,6.62,198764.0,2.6645,2.6645,2.6525,2.6565,198764.0
2020-10-28 15:05:00,6.62,6.62,6.6,6.62,207965.0,2.6565,2.6565,2.6485,2.6565,207965.0
2020-10-28 15:10:00,6.62,6.62,6.58,6.59,273495.0,2.6565,2.6565,2.6405,2.6445,273495.0
2020-10-28 15:15:00,6.58,6.59,6.56,6.57,190807.0,2.6405,2.6445,2.6324,2.6365,190807.0
2020-10-28 15:20:00,6.57,6.58,6.56,6.58,215700.0,2.6365,2.6405,2.6324,2.6405,215700.0
2020-10-28 15:25:00,6.58,6.58,6.56,6.57,328440.0,2.6405,2.6405,2.6324,2.6365,328440.0
2020-10-28 15:30:00,6.57,6.58,6.56,6.58,223594.0,2.6365,2.6405,2.6324,2.6405,223594.0
2020-10-28 15:35:00,6.57,6.58,6.55,6.55,502938.0,2.6365,2.6405,2.6284,2.6284,502938.0
2020-10-28 15:40:00,6.55,6.56,6.52,6.53,375047.0,2.6284,2.6324,2.6164,2.6204,375047.0
2020-10-28 15:45:00,6.53,6.54,6.51,6.51,567298.0,2.6204,2.6244,2.6124,2.6124,567298.0
2020-10-28 15:50:00,6.52,6.52,6.49,6.49,894852.0,2.6164,2.6164,2.6044,2.6044,894852.0
2020-10-28 15:55:00,6.49,6.51,6.46,6.47,1959035.0,2.6044,2.6124,2.5923,2.5963,1959035.0
2020-10-29 09:30:00,6.24,6.28,6.22,6.24,723226.0,2.504,2.5201,2.496,2.504,723226.0
2020-10-29 09:35:00,6.24,6.25,6.2,6.2,575125.0,2.504,2.508,2.488,2.488,575125.0
2020-10-29 09:40:00,6.2,6.2,6.15,6.17,674093.0,2.488,2.488,2.4679,2.4759,674093.0
2020-10-29 09:45:00,6.17,6.23,6.15,6.21,472898.0,2.4759,2.5,2.4679,2.492,472898.0
2020-10-29 09:50:00,6.21,6.28,6.19,6.28,335524.0,2.492,2.5201,2.484,2.5201,335524.0
2020-10-29 09:55:00,6.29,6.38,6.28,6.33,2060471.0,2.5241,2.5602,2.5201,2.5402,2060471.0
2020-10-29 10:00:00,6.34,6.39,6.32,6.39,642774.0,2.5442,2.5642,2.5361,2.5642,642774.0
2020-10-29 10:05:00,6.39,6.43,6.38,6.39,1135647.0,2.5642,2.5803,2.5602,2.5642,1135647.0
2020-10-29 10:10:00,6.39,6.42,6.31,6.32,552893.0,2.5642,2.5763,2.5321,2.5361,552893.0
2020-10-29 10:15:00,6.32,6.4,6.31,6.4,229301.0,2.5361,2.5682,2.5321,2.5682,229301.0
2020-10-29 10:20:00,6.4,6.44,6.39,6.42,471605.0,2.5682,2.5843,2.5642,2.5763,471605.0
2020-10-29 10:25:00,6.42,6.42,6.39,6.4,450316.0,2.5763,2.5763,2.5642,2.5682,450316.0
2020-10-29 10:30:00,6.4,6.44,6.39,6.41,305810.0,2.5682,2.5843,2.5642,2.5723,305810.0
2020-10-29 10:35:00,6.41,6.46,6.39,6.45,173324.0,2.5723,2.5923,2.5642,2.5883,173324.0
2020-10-29 10:40:00,6.46,6.51,6.45,6.5,772679.0,2.5923,2.6124,2.5883,2.6084,772679.0
2020-10-29 10:45:00,6.5,6.53,6.48,6.5,597117.0,2.6084,2.6204,2.6003,2.6084,597117.0
2020-10-29 10:50:00,6.5,6.52,6.49,6.5,540852.0,2.6084,2.6164,2.6044,2.6084,540852.0
2020-10-29 10:55:00,6.49,6.49,6.47,6.48,322796.0,2.6044,2.6044,2.5963,2.6003,322796.0
2020-10-29 11:00:00,6.49,6.5,6.47,6.49,397764.0,2.6044,2.6084,2.5963,2.6044,397764.0
2020-10-29 11:05:00,6.49,6.49,6.45,6.46,407543.0,2.6044,2.6044,2.5883,2.5923,407543.0
2020-10-29 11:10:00,6.45,6.48,6.44,6.47,185904.0,2.5883,2.6003,2.5843,2.5963,185904.0
2020-10-29 11:15:00,6.47,6.49,6.45,6.48,238734.0,2.5963,2.6044,2.5883,2.6003,238734.0
2020-10-29 11:20:00,6.47,6.48,6.46,6.47,112682.0,2.5963,2.6003,2.5923,2.5963,112682.0
2020-10-29 11:25:00,6.47,6.48,6.43,6.44,227668.0,2.5963,2.6003,2.5803,2.5843,227668.0
2020-10-29 11:30:00,6.44,6.44,6.42,6.44,451235.0,2.5843,2.5843,2.5763,2.5843,451235.0
2020-10-29 11:35:00,6.43,6.45,6.42,6.45,344349.0,2.5803,2.5883,2.5763,2.5883,344349.0
2020-10-29 11:40:00,6.45,6.45,6.41,6.41,831626.0,2.5883,2.5883,2.5723,2.5723,831626.0
2020-10-29 11:45:00,6.4,6.46,6.39,6.43,1312156.0,2.5682,2.5923,2.5642,2.5803,1312156.0
2020-10-29 11:50:00,6.43,6.45,6.42,6.44,185693.0,2.5803,2.5883,2.5763,2.5843,185693.0
2020-10-29 11:55:00,6.44,6.47,6.44,6.47,436633.0,2.5843,2.5963,2.5843,2.5963,436633.0
2020-10-29 12:00:00,6.47,6.49,6.47,6.49,275467.0,2.5963,2.6044,2.5963,2.6044,275467.0
2020-10-29 12:05:00,6.49,6.51,6.48,6.5,199821.0,2.6044,2.6124,2.6003,2.6084,199821.0
2020-10-29 12:10:00,6.5,6.52,6.49,6.51,76181.0,2.6084,2.6164,2.6044,2.6124,76181.0
2020-10-29 12:15:00,6.52,6.52,6.49,6.5,168315.0,2.6164,2.6164,2.6044,2.6084,168315.0
2020-10-29 12:20:00,6.5,6.51,6.48,6.49,114510.0,2.6084,2.6124,2.6003,2.6044,114510.0
2020-10-29 12:25:00,6.49,6.5,6.48,6.5,106785.0,2.6044,2.6084,2.6003,2.6084,106785.0
2020-10-29 12:30:00,6.49,6.53,6.48,6.52,298837.0,2.6044,2.6204,2.6003,2.6164,298837.0
2020-10-29 12:35:00,6.53,6.58,6.52,6.58,479874.0,2.6204,2.6405,2.6164,2.6405,479874.0
2020-10-29 12:40:00,6.58,6.59,6.54,6.56,400394.0,2.6405,2.6445,2.6244,2.6324,400394.0
2020-10-29 12:45:00,6.55,6.56,6.54,6.56,132053.0,2.6284,2.6324,2.6244,2.6324,132053.0
2020-10-29 12:50:00,6.56,6.57,6.55,6.57,169273.0,2.6324,2.6365,2.6284,2.6365,169273.0
2020-10-29 12:55:00,6.57,6.57,6.54,6.56,123440.0,2.6365,2.6365,2.6244,2.6324,123440.0
2020-10-29 13:00:00,6.56,6.56,6.53,6.54,101788.0,2.6324,2.6324,2.6204,2.6244,101788.0
2020-10-29 13:05:00,6.54,6.54,6.5,6.51,176296.0,2.6244,2.6244,2.6084,2.6124,176296.0
2020-10-29 13:10:00,6.5,6.53,6.5,6.51,121374.0,2.6084,2.6204,2.6084,2.6124,121374.0
2020-10-29 13:15:00,6.52,6.52,6.5,6.52,228514.0,2.6164,2.6164,2.6084,2.6164,228514.0
2020-10-29 13:20:00,6.52,6.55,6.51,6.55,117962.0,2.6164,2.6284,2.6124,2.6284,117962.0
2020-10-29 13:25:00,6.54,6.58,6.54,6.58,381215.0,2.6244,2.6405,2.6244,2.6405,381215.0
2020-10-29 13:30:00,6.58,6.64,6.57,6.63,731854.0,2.6405,2.6645,2.6365,2.6605,731854.0
2020-10-29 13:35:00,6.64,6.64,6.61,6.64,210826.0,2.6645,2.6645,2.6525,2.6645,210826.0
2020-10-29 13:40:00,6.64,6.66,6.62,6.64,473530.0,2.6645,2.6726,2.6565,2.6645,473530.0
2020-10-29 13:45:00,6.64,6.66,6.59,6.59,190422.0,2.6645,2.6726,2.6445,2.6445,190422.0
2020-10-29 13:50:00,6.6,6.63,6.59,6.63,148809.0,2.6485,2.6605,2.6445,2.6605,148809.0
2020-10-29 13:55:00,6.62,6.63,6.6,6.62,275523.0,2.6565,2.6605,2.6485,2.6565,275523.0
2020-10-29 14:00:00,6.62,6.65,6.61,6.63,184417.0,2.6565,2.6686,2.6525,2.6605,184417.0
2020-10-29 14:05:00,6.63,6.66,6.63,6.65,277887.0,2.6605,2.6726,2.6605,2.6686,277887.0
2020-10-29 14:10:00,6.65,6.66,6.63,6.65,224759.0,2.6686,2.6726,2.6605,2.6686,224759.0
2020-10-29 14:15:00,6.66,6.66,6.64,6.66,153863.0,2.6726,2.6726,2.6645,2.6726,153863.0
2020-10-29 14:20:00,6.66,6.66,6.64,6.66,248568.0,2.6726,2.6726,2.6645,2.6726,248568.0
2020-10-29 14:25:00,6.66,6.67,6.65,6.66,295192.0,2.6726,2.6766,2.6686,2.6726,295192.0
2020-10-29 14:30:00,6.66,6.69,6.64,6.68,384227.0,2.6726,2.6846,2.6645,2.6806,384227.0
2020-10-29 14:35:00,6.68,6.68,6.64,6.65,410961.0,2.6806,2.6806,2.6645,2.6686,410961.0
2020-10-29 14:40:00,6.65,6.67,6.64,6.66,287027.0,2.6686,2.6766,2.6645,2.6726,287027.0
2020-10-29 14:45:00,6.66,6.66,6.63,6.65,251177.0,2.6726,2.6726,2.6605,2.6686,251177.0
2020-10-29 14:50:00,6.65,6.66,6.64,6.66,148671.0,2.6686,2.6726,2.6645,2.6726,148671.0
2020-10-29 14:55:00,6.66,6.67,6.65,6.67,223708.0,2.6726,2.6766,2.6686,2.6766,223708.0
2020-10-29 15:00:00,6.67,6.69,6.66,6.68,467144.0,2.6766,2.6846,2.6726,2.6806,467144.0
2020-10-29 15:05:00,6.68,6.7,6.67,6.69,299611.0,2.6806,2.6886,2.6766,2.6846,299611.0
2020-10-29 15:10:00,6.69,6.69,6.66,6.67,557348.0,2.6846,2.6846,2.6726,2.6766,557348.0
2020-10-29 15:15:00,6.67,6.67,6.64,6.66,1046144.0,2.6766,2.6766,2.6645,2.6726,1046144.0
2020-10-29 15:20:00,6.66,6.69,6.65,6.69,348848.0,2.6726,2.6846,2.6686,2.6846,348848.0
2020-10-29 15:25:00,6.69,6.7,6.67,6.7,784563.0,2.6846,2.6886,2.6766,2.6886,784563.0
2020-10-29 15:30:00,6.7,6.73,6.69,6.73,660487.0,2.6886,2.7007,2.6846,2.7007,660487.0
2020-10-29 15:35:00,6.73,6.74,6.72,6.74,851849.0,2.7007,2.7047,2.6967,2.7047,851849.0
2020-10-29 15:40:00,6.74,6.75,6.72,6.73,973569.0,2.7047,2.7087,2.6967,2.7007,973569.0
2020-10-29 15:45:00,6.73,6.75,6.72,6.75,804857.0,2.7007,2.7087,2.6967,2.7087,804857.0
2020-10-29 15:50:00,6.74,6.77,6.73,6.76,1457035.0,2.7047,2.7167,2.7007,2.7127,1457035.0
2020-10-29 15:55:00,6.77,6.77,6.68,6.69,2890375.0,2.7167,2.7167,2.6806,2.6846,2890375.0
2020-10-30 09:30:00,6.65,6.68,6.62,6.65,503519.0,2.6686,2.6806,2.6565,2.6686,503519.0
2020-10-30 09:35:00,6.65,6.71,6.63,6.71,237372.0,2.6686,2.6926,2.6605,2.6926,237372.0
2020-10-30 09:40:00,6.7,6.71,6.66,6.67,343727.0,2.6886,2.6926,2.6726,2.6766,343727.0
2020-10-30 09:45:00,6.67,6.69,6.61,6.63,755454.0,2.6766,2.6846,2.6525,2.6605,755454.0
2020-10-30 09:50:00,6.62,6.67,6.61,6.65,438898.0,2.6565,2.6766,2.6525,2.6686,438898.0
2020-10-30 09:55:00,6.65,6.74,6.64,6.73,592494.0,2.6686,2.7047,2.6645,2.7007,592494.0
2020-10-30 10:00:00,6.73,6.76,6.7,6.75,451471.0,2.7007,2.7127,2.6886,2.7087,451471.0
2020-10-30 10:05:00,6.76,6.76,6.73,6.74,281112.0,2.7127,2.7127,2.7007,2.7047,281112.0
2020-10-30 10:10:00,6.74,6.77,6.69,6.71,272746.0,2.7047,2.7167,2.6846,2.6926,272746.0
2020-10-30 10:15:00,6.7,6.72,6.65,6.68,160501.0,2.6886,2.6967,2.6686,2.6806,160501.0
2020-10-30 10:20:00,6.68,6.69,6.64,6.65,96866.0,2.6806,2.6846,2.6645,2.6686,96866.0
2020-10-30 10:25:00,6.65,6.65,6.61,6.63,156626.0,2.6686,2.6686,2.6525,2.6605,156626.0
2020-10-30 10:30:00,6.63,6.67,6.6,6.67,242670.0,2.6605,2.6766,2.6485,2.6766,242670.0
2020-10-30 10:35:00,6.67,6.71,6.65,6.71,154107.0,2.6766,2.6926,2.6686,2.6926,154107.0
2020-10-30 10:40:00,6.7,6.71,6.65,6.66,209366.0,2.6886,2.6926,2.6686,2.6726,209366.0
2020-10-30 10:45:00,6.66,6.67,6.61,6.63,438519.0,2.6726,2.6766,2.6525,2.6605,438519.0
2020-10-30 10:50:00,6.63,6.67,6.62,6.66,386540.0,2.6605,2.6766,2.6565,2.6726,386540.0
2020-10-30 10:55:00,6.66,6.67,6.63,6.64,247346.0,2.6726,2.6766,2.6605,2.6645,247346.0
2020-10-30 11:00:00,6.64,6.69,6.64,6.68,200987.0,2.6645,2.6846,2.6645,2.6806,200987.0
2020-10-30 11:05:00,6.68,6.7,6.64,6.65,332951.0,2.6806,2.6886,2.6645,2.6686,332951.0
2020-10-30 11:10:00,6.65,6.7,6.63,6.7,317908.0,2.6686,2.6886,2.6605,2.6886,317908.0
2020-10-30 11:15:00,6.7,6.7,6.66,6.67,178838.0,2.6886,2.6886,2.6726,2.6766,178838.0
2020-10-30 11:20:00,6.67,6.7,6.66,6.69,134811.0,2.6766,2.6886,2.6726,2.6846,134811.0
2020-10-30 11:25:00,6.7,6.7,6.65,6.65,157572.0,2.6886,2.6886,2.6686,2.6686,157572.0
2020-10-30 11:30:00,6.65,6.67,6.64,6.66,194837.0,2.6686,2.6766,2.6645,2.6726,194837.0
2020-10-30 11:35:00,6.66,6.68,6.64,6.65,145533.0,2.6726,2.6806,2.6645,2.6686,145533.0
2020-10-30 11:40:00,6.65,6.65,6.61,6.62,44539.0,2.6686,2.6686,2.6525,2.6565,44539.0
2020-10-30 11:45:00,6.62,6.66,6.6,6.66,454088.0,2.6565,2.6726,2.6485,2.6726,454088.0
2020-10-30 11:50:00,6.66,6.69,6.65,6.69,450531.0,2.6726,2.6846,2.6686,2.6846,450531.0
2020-10-30 11:55:00,6.69,6.7,6.66,6.7,148411.0,2.6846,2.6886,2.6726,2.6886,148411.0
2020-10-30 12:00:00,6.7,6.73,6.69,6.72,174483.0,2.6886,2.7007,2.6846,2.6967,174483.0
2020-10-30 12:05:00,6.72,6.72,6.68,6.69,138549.0,2.6967,2.6967,2.6806,2.6846,138549.0
2020-10-30 12:10:00,6.69,6.7,6.65,6.66,208857.0,2.6846,2.6886,2.6686,2.6726,208857.0
2020-10-30 12:15:00,6.66,6.69,6.66,6.69,191261.0,2.6726,2.6846,2.6726,2.6846,191261.0
2020-10-30 12:20:00,6.69,6.7,6.67,6.67,232087.0,2.6846,2.6886,2.6766,2.6766,232087.0
2020-10-30 12:25:00,6.67,6.69,6.67,6.69,184436.0,2.6766,2.6846,2.6766,2.6846,184436.0
2020-10-30 12:30:00,6.69,6.71,6.67,6.68,169475.0,2.6846,2.6926,2.6766,2.6806,169475.0
2020-10-30 12:35:00,6.67,6.68,6.63,6.65,383509.0,2.6766,2.6806,2.6605,2.6686,383509.0
2020-10-30 12:40:00,6.65,6.65,6.62,6.65,160806.0,2.6686,2.6686,2.6565,2.6686,160806.0
2020-10-30 12:45:00,6.64,6.67,6.63,6.66,241148.0,2.6645,2.6766,2.6605,2.6726,241148.0
2020-10-30 12:50:00,6.66,6.67,6.65,6.66,125350.0,2.6726,2.6766,2.6686,2.6726,125350.0
2020-10-30 12:55:00,6.66,6.67,6.62,6.63,137873.0,2.6726,2.6766,2.6565,2.6605,137873.0
2020-10-30 13:00:00,6.62,6.67,6.61,6.66,388051.0,2.6565,2.6766,2.6525,2.6726,388051.0
2020-10-30 13:05:00,6.67,6.67,6.63,6.63,90694.0,2.6766,2.6766,2.6605,2.6605,90694.0
2020-10-30 13:10:00,6.64,6.64,6.62,6.63,102797.0,2.6645,2.6645,2.6565,2.6605,102797.0
2020-10-30 13:15:00,6.63,6.64,6.61,6.63,132186.0,2.6605,2.6645,2.6525,2.6605,132186.0
2020-10-30 13:20:00,6.63,6.64,6.63,6.63,63014.0,2.6605,2.6645,2.6605,2.6605,63014.0
2020-10-30 13:25:00,6.63,6.64,6.62,6.64,303766.0,2.6605,2.6645,2.6565,2.6645,303766.0
2020-10-30 13:30:00,6.64,6.65,6.62,6.63,125176.0,2.6645,2.6686,2.6565,2.6605,125176.0
2020-10-30 13:35:00,6.63,6.63,6.6,6.62,196586.0,2.6605,2.6605,2.6485,2.6565,196586.0
2020-10-30 13:40:00,6.61,6.63,6.61,6.62,69766.0,2.6525,2.6605,2.6525,2.6565,69766.0
2020-10-30 13:45:00,6.62,6.64,6.6,6.63,149202.0,2.6565,2.6645,2.6485,2.6605,149202.0
2020-10-30 13:50:00,6.63,6.65,6.62,6.63,189100.0,2.6605,2.6686,2.6565,2.6605,189100.0
2020-10-30 13:55:00,6.63,6.67,6.62,6.67,424022.0,2.6605,2.6766,2.6565,2.6766,424022.0
2020-10-30 14:00:00,6.67,6.7,6.66,6.7,179918.0,2.6766,2.6886,2.6726,2.6886,179918.0
2020-10-30 14:05:00,6.7,6.73,6.7,6.73,225882.0,2.6886,2.7007,2.6886,2.7007,225882.0
2020-10-30 14:10:00,6.72,6.73,6.67,6.68,266714.0,2.6967,2.7007,2.6766,2.6806,266714.0
2020-10-30 14:15:00,6.68,6.7,6.66,6.69,231755.0,2.6806,2.6886,2.6726,2.6846,231755.0
2020-10-30 14:20:00,6.69,6.71,6.68,6.68,98086.0,2.6846,2.6926,2.6806,2.6806,98086.0
2020-10-30 14:25:00,6.69,6.69,6.65,6.67,91456.0,2.6846,2.6846,2.6686,2.6766,91456.0
2020-10-30 14:30:00,6.66,6.67,6.64,6.67,98901.0,2.6726,2.6766,2.6645,2.6766,98901.0
2020-10-30 14:35:00,6.67,6.68,6.65,6.67,176126.0,2.6766,2.6806,2.6686,2.6766,176126.0
2020-10-30 14:40:00,6.66,6.67,6.64,6.65,125331.0,2.6726,2.6766,2.6645,2.6686,125331.0
2020-10-30 14:45:00,6.65,6.67,6.64,6.66,70899.0,2.6686,2.6766,2.6645,2.6726,70899.0
2020-10-30 14:50:00,6.66,6.67,6.64,6.64,207195.0,2.6726,2.6766,2.6645,2.6645,207195.0
2020-10-30 14:55:00,6.65,6.66,6.63,6.65,655774.0,2.6686,2.6726,2.6605,2.6686,655774.0
2020-10-30 15:00:00,6.64,6.65,6.61,6.62,555554.0,2.6645,2.6686,2.6525,2.6565,555554.0
2020-10-30 15:05:00,6.62,6.63,6.6,6.61,139608.0,2.6565,2.6605,2.6485,2.6525,139608.0
2020-10-30 15:10:00,6.61,6.64,6.6,6.64,338759.0,2.6525,2.6645,2.6485,2.6645,338759.0
2020-10-30 15:15:00,6.64,6.65,6.62,6.63,354277.0,2.6645,2.6686,2.6565,2.6605,354277.0
2020-10-30 15:20:00,6.63,6.66,6.63,6.63,355073.0,2.6605,2.6726,2.6605,2.6605,355073.0
2020-10-30 15:25:00,6.63,6.65,6.62,6.63,264982.0,2.6605,2.6686,2.6565,2.6605,264982.0
2020-10-30 15:30:00,6.63,6.64,6.62,6.62,110519.0,2.6605,2.6645,2.6565,2.6565,110519.0
2020-10-30 15:35:00,6.62,6.63,6.59,6.61,635719.0,2.6565,2.6605,2.6445,2.6525,635719.0
2020-10-30 15:40:00,6.61,6.64,6.6,6.64,384611.0,2.6525,2.6645,2.6485,2.6645,384611.0
2020-10-30 15:45:00,6.64,6.65,6.61,6.63,609029.0,2.6645,2.6686,2.6525,2.6605,609029.0
2020-10-30 15:50:00,6.62,6.64,6.61,6.63,698987.0,2.6565,2.6645,2.6525,2.6605,698987.0
2020-10-30 15:55:00,6.63,6.64,6.62,6.63,1094658.0,2.6605,2.6645,2.6565,2.6605,1094658.0
2020-11-02 09:30:00,6.71,6.71,6.62,6.62,286586.0,2.6926,2.6926,2.6565,2.6565,286586.0
2020-11-02 09:35:00,6.62,6.66,6.56,6.58,360756.0,2.6565,2.6726,2.6324,2.6405,360756.0
2020-11-02 09:40:00,6.58,6.59,6.55,6.58,79747.0,2.6405,2.6445,2.6284,2.6405,79747.0
2020-11-02 09:45:00,6.58,6.61,6.57,6.61,340503.0,2.6405,2.6525,2.6365,2.6525,340503.0
2020-11-02 09:50:00,6.61,6.66,6.6,6.64,202129.0,2.6525,2.6726,2.6485,2.6645,202129.0
2020-11-02 09:55:00,6.64,6.68,6.61,6.64,541522.0,2.6645,2.6806,2.6525,2.6645,541522.0
2020-11-02 10:00:00,6.64,6.68,6.62,6.62,108467.0,2.6645,2.6806,2.6565,2.6565,108467.0
2020-11-02 10:05:00,6.62,6.63,6.58,6.58,189099.0,2.6565,2.6605,2.6405,2.6405,189099.0
2020-11-02 10:10:00,6.58,6.6,6.56,6.6,216681.0,2.6405,2.6485,2.6324,2.6485,216681.0
2020-11-02 10:15:00,6.6,6.62,6.57,6.61,103541.0,2.6485,2.6565,2.6365,2.6525,103541.0
2020-11-02 10:20:00,6.61,6.63,6.59,6.61,81208.0,2.6525,2.6605,2.6445,2.6525,81208.0
2020-11-02 10:25:00,6.61,6.61,6.59,6.59,81980.0,2.6525,2.6525,2.6445,2.6445,81980.0
2020-11-02 10:30:00,6.59,6.6,6.58,6.58,159502.0,2.6445,2.6485,2.6405,2.6405,159502.0
2020-11-02 10:35:00,6.59,6.59,6.56,6.58,120537.0,2.6445,2.6445,2.6324,2.6405,120537.0
2020-11-02 10:40:00,6.58,6.58,6.54,6.56,273654.0,2.6405,2.6405,2.6244,2.6324,273654.0
2020-11-02 10:45:00,6.56,6.57,6.54,6.54,45341.0,2.6324,2.6365,2.6244,2.6244,45341.0
2020-11-02 10:50:00,6.54,6.57,6.54,6.56,102918.0,2.6244,2.6365,2.6244,2.6324,102918.0
2020-11-02 10:55:00,6.56,6.59,6.56,6.58,118550.0,2.6324,2.6445,2.6324,2.6405,118550.0
2020-11-02 11:00:00,6.58,6.59,6.57,6.58,66671.0,2.6405,2.6445,2.6365,2.6405,66671.0
2020-11-02 11:05:00,6.59,6.6,6.58,6.6,102451.0,2.6445,2.6485,2.6405,2.6485,102451.0
2020-11-02 11:10:00,6.6,6.61,6.59,6.6,95435.0,2.6485,2.6525,2.6445,2.6485,95435.0
2020-11-02 11:15:00,6.6,6.62,6.6,6.61,133221.0,2.6485,2.6565,2.6485,2.6525,133221.0
2020-11-02 11:20:00,6.62,6.63,6.61,6.63,111800.0,2.6565,2.6605,2.6525,2.6605,111800.0
2020-11-02 11:25:00,6.63,6.65,6.62,6.63,348608.0,2.6605,2.6686,2.6565,2.6605,348608.0
2020-11-02 11:30:00,6.62,6.64,6.62,6.64,132926.0,2.6565,2.6645,2.6565,2.6645,132926.0
2020-11-02 11:35:00,6.64,6.64,6.63,6.64,194270.0,2.6645,2.6645,2.6605,2.6645,194270.0
2020-11-02 11:40:00,6.64,6.66,6.63,6.66,143627.0,2.6645,2.6726,2.6605,2.6726,143627.0
2020-11-02 11:45:00,6.66,6.66,6.64,6.65,229931.0,2.6726,2.6726,2.6645,2.6686,229931.0
2020-11-02 11:50:00,6.65,6.66,6.63,6.66,192793.0,2.6686,2.6726,2.6605,2.6726,192793.0
2020-11-02 11:55:00,6.66,6.66,6.65,6.66,17263.0,2.6726,2.6726,2.6686,2.6726,17263.0
2020-11-02 12:00:00,6.66,6.66,6.64,6.65,100304.0,2.6726,2.6726,2.6645,2.6686,100304.0
2020-11-02 12:05:00,6.65,6.68,6.65,6.67,162426.0,2.6686,2.6806,2.6686,2.6766,162426.0
2020-11-02 12:10:00,6.67,6.67,6.65,6.67,299727.0,2.6766,2.6766,2.6686,2.6766,299727.0
2020-11-02 12:15:00,6.67,6.68,6.66,6.67,94273.0,2.6766,2.6806,2.6726,2.6766,94273.0
2020-11-02 12:20:00,6.67,6.68,6.66,6.68,65450.0,2.6766,2.6806,2.6726,2.6806,65450.0
2020-11-02 12:25:00,6.68,6.69,6.67,6.69,69276.0,2.6806,2.6846,2.6766,2.6846,69276.0
2020-11-02 12:30:00,6.68,6.69,6.66,6.66,168998.0,2.6806,2.6846,2.6726,2.6726,168998.0
2020-11-02 12:35:00,6.66,6.68,6.66,6.67,80023.0,2.6726,2.6806,2.6726,2.6766,80023.0
2020-11-02 12:40:00,6.67,6.68,6.65,6.66,133184.0,2.6766,2.6806,2.6686,2.6726,133184.0
2020-11-02 12:45:00,6.65,6.66,6.64,6.65,70161.0,2.6686,2.6726,2.6645,2.6686,70161.0
2020-11-02 12:50:00,6.65,6.67,6.64,6.67,128920.0,2.6686,2.6766,2.6645,2.6766,128920.0
2020-11-02 12:55:00,6.67,6.68,6.66,6.67,182150.0,2.6766,2.6806,2.6726,2.6766,182150.0
2020-11-02 13:00:00,6.67,6.68,6.65,6.67,367591.0,2.6766,2.6806,2.6686,2.6766,367591.0
2020-11-02 13:05:00,6.67,6.68,6.66,6.67,211604.0,2.6766,2.6806,2.6726,2.6766,211604.0
2020-11-02 13:10:00,6.67,6.67,6.66,6.67,110648.0,2.6766,2.6766,2.6726,2.6766,110648.0
2020-11-02 13:15:00,6.66,6.67,6.65,6.65,286282.0,2.6726,2.6766,2.6686,2.6686,286282.0
2020-11-02 13:20:00,6.66,6.66,6.63,6.65,299577.0,2.6726,2.6726,2.6605,2.6686,299577.0
2020-11-02 13:25:00,6.64,6.65,6.64,6.64,38175.0,2.6645,2.6686,2.6645,2.6645,38175.0
2020-11-02 13:30:00,6.65,6.66,6.64,6.66,146066.0,2.6686,2.6726,2.6645,2.6726,146066.0
2020-11-02 13:35:00,6.66,6.66,6.65,6.65,53618.0,2.6726,2.6726,2.6686,2.6686,53618.0
2020-11-02 13:40:00,6.66,6.69,6.65,6.67,452536.0,2.6726,2.6846,2.6686,2.6766,452536.0
2020-11-02 13:45:00,6.67,6.7,6.67,6.7,455311.0,2.6766,2.6886,2.6766,2.6886,455311.0
2020-11-02 13:50:00,6.7,6.7,6.66,6.67,198607.0,2.6886,2.6886,2.6726,2.6766,198607.0
2020-11-02 13:55:00,6.67,6.68,6.66,6.66,73533.0,2.6766,2.6806,2.6726,2.6726,73533.0
2020-11-02 14:00:00,6.67,6.67,6.65,6.66,106023.0,2.6766,2.6766,2.6686,2.6726,106023.0
2020-11-02 14:05:00,6.65,6.68,6.65,6.68,127362.0,2.6686,2.6806,2.6686,2.6806,127362.0
2020-11-02 14:10:00,6.68,6.69,6.67,6.68,110149.0,2.6806,2.6846,2.6766,2.6806,110149.0
2020-11-02 14:15:00,6.68,6.7,6.68,6.7,103855.0,2.6806,2.6886,2.6806,2.6886,103855.0
2020-11-02 14:20:00,6.69,6.73,6.69,6.73,129070.0,2.6846,2.7007,2.6846,2.7007,129070.0
2020-11-02 14:25:00,6.73,6.73,6.71,6.72,73848.0,2.7007,2.7007,2.6926,2.6967,73848.0
2020-11-02 14:30:00,6.72,6.73,6.71,6.72,175137.0,2.6967,2.7007,2.6926,2.6967,175137.0
2020-11-02 14:35:00,6.71,6.73,6.71,6.73,111146.0,2.6926,2.7007,2.6926,2.7007,111146.0
2020-11-02 14:40:00,6.73,6.75,6.72,6.75,131154.0,2.7007,2.7087,2.6967,2.7087,131154.0
2020-11-02 14:45:00,6.74,6.76,6.74,6.75,260128.0,2.7047,2.7127,2.7047,2.7087,260128.0
2020-11-02 14:50:00,6.75,6.75,6.72,6.72,147970.0,2.7087,2.7087,2.6967,2.6967,147970.0
2020-11-02 14:55:00,6.73,6.76,6.72,6.76,375030.0,2.7007,2.7127,2.6967,2.7127,375030.0
2020-11-02 15:00:00,6.76,6.78,6.75,6.75,410607.0,2.7127,2.7207,2.7087,2.7087,410607.0
2020-11-02 15:05:00,6.75,6.76,6.73,6.74,294460.0,2.7087,2.7127,2.7007,2.7047,294460.0
2020-11-02 15:10:00,6.74,6.76,6.73,6.74,172041.0,2.7047,2.7127,2.7007,2.7047,172041.0
2020-11-02 15:15:00,6.73,6.75,6.73,6.74,308029.0,2.7007,2.7087,2.7007,2.7047,308029.0
2020-11-02 15:20:00,6.74,6.74,6.73,6.74,75789.0,2.7047,2.7047,2.7007,2.7047,75789.0
2020-11-02 15:25:00,6.73,6.74,6.72,6.73,251626.0,2.7007,2.7047,2.6967,2.7007,251626.0
2020-11-02 15:30:00,6.72,6.73,6.72,6.72,125291.0,2.6967,2.7007,2.6967,2.6967,125291.0
2020-11-02 15:35:00,6.73,6.73,6.71,6.73,246365.0,2.7007,2.7007,2.6926,2.7007,246365.0
2020-11-02 15:40:00,6.73,6.73,6.7,6.71,342461.0,2.7007,2.7007,2.6886,2.6926,342461.0
2020-11-02 15:45:00,6.71,6.72,6.7,6.72,433601.0,2.6926,2.6967,2.6886,2.6967,433601.0
2020-11-02 15:50:00,6.72,6.72,6.7,6.71,320338.0,2.6967,2.6967,2.6886,2.6926,320338.0
2020-11-02 15:55:00,6.71,6.73,6.7,6.72,968701.0,2.6926,2.7007,2.6886,2.6967,968701.0
2020-11-03 09:30:00,6.97,6.99,6.91,6.93,716517.0,2.797,2.805,2.7729,2.7809,716517.0
2020-11-03 09:35:00,6.93,6.93,6.9,6.92,156278.0,2.7809,2.7809,2.7689,2.7769,156278.0
2020-11-03 09:40:00,6.91,6.92,6.88,6.92,354864.0,2.7729,2.7769,2.7609,2.7769,354864.0
2020-11-03 09:45:00,6.92,6.95,6.91,6.94,546241.0,2.7769,2.7889,2.7729,2.7849,546241.0
2020-11-03 09:50:00,6.93,6.98,6.92,6.98,445305.0,2.7809,2.801,2.7769,2.801,445305.0
2020-11-03 09:55:00,6.97,6.98,6.95,6.96,238797.0,2.797,2.801,2.7889,2.793,238797.0
2020-11-03 10:00:00,6.96,6.99,6.95,6.98,483746.0,2.793,2.805,2.7889,2.801,483746.0
2020-11-03 10:05:00,6.98,6.98,6.95,6.95,236692.0,2.801,2.801,2.7889,2.7889,236692.0
2020-11-03 10:10:00,6.95,6.96,6.92,6.94,917997.0,2.7889,2.793,2.7769,2.7849,917997.0
2020-11-03 10:15:00,6.94,6.97,6.93,6.97,254726.0,2.7849,2.797,2.7809,2.797,254726.0
2020-11-03 10:20:00,6.97,6.97,6.93,6.94,636706.0,2.797,2.797,2.7809,2.7849,636706.0
2020-11-03 10:25:00,6.94,6.95,6.92,6.92,947115.0,2.7849,2.7889,2.7769,2.7769,947115.0
2020-11-03 10:30:00,6.92,6.93,6.9,6.92,348649.0,2.7769,2.7809,2.7689,2.7769,348649.0
2020-11-03 10:35:00,6.92,6.94,6.91,6.93,384851.0,2.7769,2.7849,2.7729,2.7809,384851.0
2020-11-03 10:40:00,6.93,6.94,6.92,6.93,296666.0,2.7809,2.7849,2.7769,2.7809,296666.0
2020-11-03 10:45:00,6.93,6.95,6.93,6.94,577814.0,2.7809,2.7889,2.7809,2.7849,577814.0
2020-11-03 10:50:00,6.93,6.97,6.93,6.96,468713.0,2.7809,2.797,2.7809,2.793,468713.0
2020-11-03 10:55:00,6.95,6.96,6.91,6.93,350977.0,2.7889,2.793,2.7729,2.7809,350977.0
2020-11-03 11:00:00,6.93,6.93,6.91,6.92,419816.0,2.7809,2.7809,2.7729,2.7769,419816.0
2020-11-03 11:05:00,6.92,6.92,6.9,6.9,382222.0,2.7769,2.7769,2.7689,2.7689,382222.0
2020-11-03 11:10:00,6.9,6.91,6.9,6.91,197723.0,2.7689,2.7729,2.7689,2.7729,197723.0
2020-11-03 11:15:00,6.91,6.92,6.89,6.92,656897.0,2.7729,2.7769,2.7649,2.7769,656897.0
2020-11-03 11:20:00,6.93,6.93,6.89,6.91,486937.0,2.7809,2.7809,2.7649,2.7729,486937.0
2020-11-03 11:25:00,6.91,6.92,6.88,6.89,392340.0,2.7729,2.7769,2.7609,2.7649,392340.0
2020-11-03 11:30:00,6.88,6.89,6.86,6.88,918417.0,2.7609,2.7649,2.7528,2.7609,918417.0
2020-11-03 11:35:00,6.87,6.88,6.85,6.88,540232.0,2.7568,2.7609,2.7488,2.7609,540232.0
2020-11-03 11:40:00,6.87,6.89,6.86,6.89,253093.0,2.7568,2.7649,2.7528,2.7649,253093.0
2020-11-03 11:45:00,6.89,6.89,6.86,6.86,169669.0,2.7649,2.7649,2.7528,2.7528,169669.0
2020-11-03 11:50:00,6.87,6.88,6.85,6.86,175593.0,2.7568,2.7609,2.7488,2.7528,175593.0
2020-11-03 11:55:00,6.86,6.87,6.85,6.87,187105.0,2.7528,2.7568,2.7488,2.7568,187105.0
2020-11-03 12:00:00,6.87,6.87,6.85,6.85,105444.0,2.7568,2.7568,2.7488,2.7488,105444.0
2020-11-03 12:05:00,6.85,6.87,6.85,6.87,324167.0,2.7488,2.7568,2.7488,2.7568,324167.0
2020-11-03 12:10:00,6.87,6.87,6.85,6.86,132548.0,2.7568,2.7568,2.7488,2.7528,132548.0
2020-11-03 12:15:00,6.87,6.87,6.84,6.86,322588.0,2.7568,2.7568,2.7448,2.7528,322588.0
2020-11-03 12:20:00,6.87,6.87,6.86,6.87,57293.0,2.7568,2.7568,2.7528,2.7568,57293.0
2020-11-03 12:25:00,6.87,6.87,6.85,6.86,258156.0,2.7568,2.7568,2.7488,2.7528,258156.0
2020-11-03 12:30:00,6.86,6.87,6.85,6.87,70129.0,2.7528,2.7568,2.7488,2.7568,70129.0
2020-11-03 12:35:00,6.87,6.87,6.85,6.86,210341.0,2.7568,2.7568,2.7488,2.7528,210341.0
2020-11-03 12:40:00,6.86,6.86,6.85,6.86,35964.0,2.7528,2.7528,2.7488,2.7528,35964.0
2020-11-03 12:45:00,6.86,6.86,6.84,6.85,208210.0,2.7528,2.7528,2.7448,2.7488,208210.0
2020-11-03 12:50:00,6.85,6.85,6.82,6.83,233500.0,2.7488,2.7488,2.7368,2.7408,233500.0
2020-11-03 12:55:00,6.83,6.84,6.82,6.83,308718.0,2.7408,2.7448,2.7368,2.7408,308718.0
2020-11-03 13:00:00,6.83,6.85,6.82,6.83,273950.0,2.7408,2.7488,2.7368,2.7408,273950.0
2020-11-03 13:05:00,6.83,6.86,6.83,6.85,183108.0,2.7408,2.7528,2.7408,2.7488,183108.0
2020-11-03 13:10:00,6.86,6.89,6.85,6.88,94462.0,2.7528,2.7649,2.7488,2.7609,94462.0
2020-11-03 13:15:00,6.89,6.89,6.87,6.87,295892.0,2.7649,2.7649,2.7568,2.7568,295892.0
2020-11-03 13:20:00,6.86,6.87,6.85,6.86,110879.0,2.7528,2.7568,2.7488,2.7528,110879.0
2020-11-03 13:25:00,6.86,6.86,6.85,6.86,66303.0,2.7528,2.7528,2.7488,2.7528,66303.0
2020-11-03 13:30:00,6.86,6.86,6.82,6.83,295325.0,2.7528,2.7528,2.7368,2.7408,295325.0
2020-11-03 13:35:00,6.83,6.85,6.82,6.84,356093.0,2.7408,2.7488,2.7368,2.7448,356093.0
2020-11-03 13:40:00,6.83,6.84,6.82,6.83,197151.0,2.7408,2.7448,2.7368,2.7408,197151.0
2020-11-03 13:45:00,6.83,6.83,6.81,6.81,110534.0,2.7408,2.7408,2.7328,2.7328,110534.0
2020-11-03 13:50:00,6.82,6.83,6.8,6.81,226430.0,2.7368,2.7408,2.7288,2.7328,226430.0
2020-11-03 13:55:00,6.81,6.81,6.77,6.79,347307.0,2.7328,2.7328,2.7167,2.7247,347307.0
2020-11-03 14:00:00,6.79,6.82,6.78,6.81,190742.0,2.7247,2.7368,2.7207,2.7328,190742.0
2020-11-03 14:05:00,6.8,6.81,6.79,6.79,234596.0,2.7288,2.7328,2.7247,2.7247,234596.0
2020-11-03 14:10:00,6.79,6.82,6.79,6.8,248020.0,2.7247,2.7368,2.7247,2.7288,248020.0
2020-11-03 14:15:00,6.8,6.8,6.79,6.79,187563.0,2.7288,2.7288,2.7247,2.7247,187563.0
2020-11-03 14:20:00,6.79,6.8,6.77,6.78,188965.0,2.7247,2.7288,2.7167,2.7207,188965.0
2020-11-03 14:25:00,6.78,6.79,6.76,6.79,212003.0,2.7207,2.7247,2.7127,2.7247,212003.0
2020-11-03 14:30:00,6.79,6.81,6.78,6.81,200697.0,2.7247,2.7328,2.7207,2.7328,200697.0
2020-11-03 14:35:00,6.81,6.81,6.79,6.8,210687.0,2.7328,2.7328,2.7247,2.7288,210687.0
2020-11-03 14:40:00,6.8,6.82,6.79,6.82,139338.0,2.7288,2.7368,2.7247,2.7368,139338.0
2020-11-03 14:45:00,6.82,6.83,6.81,6.83,95958.0,2.7368,2.7408,2.7328,2.7408,95958.0
2020-11-03 14:50:00,6.83,6.83,6.82,6.82,132610.0,2.7408,2.7408,2.7368,2.7368,132610.0
2020-11-03 14:55:00,6.83,6.83,6.81,6.82,70021.0,2.7408,2.7408,2.7328,2.7368,70021.0
2020-11-03 15:00:00,6.82,6.82,6.81,6.82,160764.0,2.7368,2.7368,2.7328,2.7368,160764.0
2020-11-03 15:05:00,6.82,6.82,6.81,6.82,73581.0,2.7368,2.7368,2.7328,2.7368,73581.0
2020-11-03 15:10:00,6.82,6.84,6.82,6.84,137459.0,2.7368,2.7448,2.7368,2.7448,137459.0
2020-11-03 15:15:00,6.84,6.86,6.83,6.86,132903.0,2.7448,2.7528,2.7408,2.7528,132903.0
2020-11-03 15:20:00,6.86,6.86,6.83,6.83,601438.0,2.7528,2.7528,2.7408,2.7408,601438.0
2020-11-03 15:25:00,6.84,6.87,6.84,6.87,298970.0,2.7448,2.7568,2.7448,2.7568,298970.0
2020-11-03 15:30:00,6.87,6.89,6.86,6.89,246130.0,2.7568,2.7649,2.7528,2.7649,246130.0
2020-11-03 15:35:00,6.89,6.91,6.88,6.9,298510.0,2.7649,2.7729,2.7609,2.7689,298510.0
2020-11-03 15:40:00,6.9,6.91,6.89,6.91,372635.0,2.7689,2.7729,2.7649,2.7729,372635.0
2020-11-03 15:45:00,6.91,6.93,6.9,6.93,977419.0,2.7729,2.7809,2.7689,2.7809,977419.0
2020-11-03 15:50:00,6.93,6.93,6.91,6.92,644948.0,2.7809,2.7809,2.7729,2.7769,644948.0
2020-11-03 15:55:00,6.92,6.92,6.87,6.87,1428305.0,2.7769,2.7769,2.7568,2.7568,1428305.0
2020-11-04 09:30:00,6.89,6.89,6.79,6.8,541544.0,2.7649,2.7649,2.7247,2.7288,541544.0
2020-11-04 09:35:00,6.8,6.82,6.75,6.79,174650.0,2.7288,2.7368,2.7087,2.7247,174650.0
2020-11-04 09:40:00,6.79,6.83,6.78,6.81,410627.0,2.7247,2.7408,2.7207,2.7328,410627.0
2020-11-04 09:45:00,6.81,6.85,6.8,6.85,611883.0,2.7328,2.7488,2.7288,2.7488,611883.0
2020-11-04 09:50:00,6.85,6.87,6.83,6.87,320804.0,2.7488,2.7568,2.7408,2.7568,320804.0
2020-11-04 09:55:00,6.87,6.91,6.85,6.91,329425.0,2.7568,2.7729,2.7488,2.7729,329425.0
2020-11-04 10:00:00,6.9,6.91,6.86,6.89,449416.0,2.7689,2.7729,2.7528,2.7649,449416.0
2020-11-04 10:05:00,6.89,6.91,6.86,6.89,230866.0,2.7649,2.7729,2.7528,2.7649,230866.0
2020-11-04 10:10:00,6.89,6.91,6.87,6.9,187424.0,2.7649,2.7729,2.7568,2.7689,187424.0
2020-11-04 10:15:00,6.89,6.91,6.87,6.91,149491.0,2.7649,2.7729,2.7568,2.7729,149491.0
2020-11-04 10:20:00,6.91,6.94,6.91,6.93,127229.0,2.7729,2.7849,2.7729,2.7809,127229.0
2020-11-04 10:25:00,6.93,6.93,6.88,6.89,106618.0,2.7809,2.7809,2.7609,2.7649,106618.0
2020-11-04 10:30:00,6.89,6.93,6.88,6.93,169021.0,2.7649,2.7809,2.7609,2.7809,169021.0
2020-11-04 10:35:00,6.93,6.94,6.91,6.93,137791.0,2.7809,2.7849,2.7729,2.7809,137791.0
2020-11-04 10:40:00,6.93,6.94,6.9,6.94,198182.0,2.7809,2.7849,2.7689,2.7849,198182.0
2020-11-04 10:45:00,6.94,6.96,6.92,6.96,111316.0,2.7849,2.793,2.7769,2.793,111316.0
2020-11-04 10:50:00,6.96,6.99,6.95,6.99,235267.0,2.793,2.805,2.7889,2.805,235267.0
2020-11-04 10:55:00,6.99,7.0,6.97,6.98,206334.0,2.805,2.809,2.797,2.801,206334.0
2020-11-04 11:00:00,6.98,6.99,6.96,6.98,130083.0,2.801,2.805,2.793,2.801,130083.0
2020-11-04 11:05:00,6.97,6.98,6.95,6.95,96953.0,2.797,2.801,2.7889,2.7889,96953.0
2020-11-04 11:10:00,6.96,6.96,6.94,6.95,64967.0,2.793,2.793,2.7849,2.7889,64967.0
2020-11-04 11:15:00,6.95,6.97,6.94,6.97,130774.0,2.7889,2.797,2.7849,2.797,130774.0
2020-11-04 11:20:00,6.96,7.0,6.95,7.0,199607.0,2.793,2.809,2.7889,2.809,199607.0
2020-11-04 11:25:00,6.99,7.0,6.97,6.98,158513.0,2.805,2.809,2.797,2.801,158513.0
2020-11-04 11:30:00,6.99,7.0,6.98,7.0,171794.0,2.805,2.809,2.801,2.809,171794.0
2020-11-04 11:35:00,7.0,7.01,6.99,7.0,142921.0,2.809,2.813,2.805,2.809,142921.0
2020-11-04 11:40:00,7.0,7.02,6.99,7.0,475687.0,2.809,2.817,2.805,2.809,475687.0
2020-11-04 11:45:00,7.0,7.02,7.0,7.02,169760.0,2.809,2.817,2.809,2.817,169760.0
2020-11-04 11:50:00,7.02,7.03,7.0,7.02,267142.0,2.817,2.8211,2.809,2.817,267142.0
2020-11-04 11:55:00,7.01,7.04,7.01,7.02,129552.0,2.813,2.8251,2.813,2.817,129552.0
2020-11-04 12:00:00,7.02,7.02,6.99,7.0,161556.0,2.817,2.817,2.805,2.809,161556.0
2020-11-04 12:05:00,7.0,7.01,6.99,7.0,75845.0,2.809,2.813,2.805,2.809,75845.0
2020-11-04 12:10:00,7.0,7.01,7.0,7.0,31912.0,2.809,2.813,2.809,2.809,31912.0
2020-11-04 12:15:00,7.0,7.02,7.0,7.02,135582.0,2.809,2.817,2.809,2.817,135582.0
2020-11-04 12:20:00,7.02,7.03,7.0,7.02,127900.0,2.817,2.8211,2.809,2.817,127900.0
2020-11-04 12:25:00,7.03,7.03,7.0,7.0,44434.0,2.8211,2.8211,2.809,2.809,44434.0
2020-11-04 12:30:00,7.0,7.02,7.0,7.0,175398.0,2.809,2.817,2.809,2.809,175398.0
2020-11-04 12:35:00,7.0,7.03,6.99,7.03,353596.0,2.809,2.8211,2.805,2.8211,353596.0
2020-11-04 12:40:00,7.03,7.04,7.02,7.03,202983.0,2.8211,2.8251,2.817,2.8211,202983.0
2020-11-04 12:45:00,7.02,7.03,7.01,7.02,133726.0,2.817,2.8211,2.813,2.817,133726.0
2020-11-04 12:50:00,7.02,7.03,7.01,7.02,89347.0,2.817,2.8211,2.813,2.817,89347.0
2020-11-04 12:55:00,7.01,7.03,7.01,7.02,122089.0,2.813,2.8211,2.813,2.817,122089.0
2020-11-04 13:00:00,7.02,7.05,7.02,7.04,176444.0,2.817,2.8291,2.817,2.8251,176444.0
2020-11-04 13:05:00,7.04,7.06,7.04,7.06,101321.0,2.8251,2.8331,2.8251,2.8331,101321.0
2020-11-04 13:10:00,7.05,7.08,7.05,7.08,160047.0,2.8291,2.8411,2.8291,2.8411,160047.0
2020-11-04 13:15:00,7.08,7.09,7.06,7.07,133462.0,2.8411,2.8451,2.8331,2.8371,133462.0
2020-11-04 13:20:00,7.06,7.08,7.05,7.07,248817.0,2.8331,2.8411,2.8291,2.8371,248817.0
2020-11-04 13:25:00,7.07,7.08,7.06,7.07,206022.0,2.8371,2.8411,2.8331,2.8371,206022.0
2020-11-04 13:30:00,7.07,7.1,7.06,7.09,385177.0,2.8371,2.8491,2.8331,2.8451,385177.0
2020-11-04 13:35:00,7.1,7.1,7.08,7.08,112398.0,2.8491,2.8491,2.8411,2.8411,112398.0
2020-11-04 13:40:00,7.08,7.09,7.04,7.04,223050.0,2.8411,2.8451,2.8251,2.8251,223050.0
2020-11-04 13:45:00,7.05,7.06,7.03,7.04,162081.0,2.8291,2.8331,2.8211,2.8251,162081.0
2020-11-04 13:50:00,7.04,7.04,7.03,7.04,65445.0,2.8251,2.8251,2.8211,2.8251,65445.0
2020-11-04 13:55:00,7.03,7.04,7.02,7.03,99465.0,2.8211,2.8251,2.817,2.8211,99465.0
2020-11-04 14:00:00,7.04,7.05,7.02,7.04,199831.0,2.8251,2.8291,2.817,2.8251,199831.0
2020-11-04 14:05:00,7.04,7.06,7.02,7.04,407289.0,2.8251,2.8331,2.817,2.8251,407289.0
2020-11-04 14:10:00,7.04,7.05,7.03,7.04,108497.0,2.8251,2.8291,2.8211,2.8251,108497.0
2020-11-04 14:15:00,7.04,7.04,7.01,7.03,166702.0,2.8251,2.8251,2.813,2.8211,166702.0
2020-11-04 14:20:00,7.02,7.03,7.02,7.03,257250.0,2.817,2.8211,2.817,2.8211,257250.0
2020-11-04 14:25:00,7.02,7.03,7.02,7.03,174253.0,2.817,2.8211,2.817,2.8211,174253.0
2020-11-04 14:30:00,7.03,7.03,7.02,7.03,143921.0,2.8211,2.8211,2.817,2.8211,143921.0
2020-11-04 14:35:00,7.03,7.03,7.01,7.01,589136.0,2.8211,2.8211,2.813,2.813,589136.0
2020-11-04 14:40:00,7.01,7.01,6.98,7.0,384124.0,2.813,2.813,2.801,2.809,384124.0
2020-11-04 14:45:00,7.0,7.01,6.99,7.0,207168.0,2.809,2.813,2.805,2.809,207168.0
2020-11-04 14:50:00,7.0,7.03,7.0,7.03,638435.0,2.809,2.8211,2.809,2.8211,638435.0
2020-11-04 14:55:00,7.03,7.04,7.01,7.02,319165.0,2.8211,2.8251,2.813,2.817,319165.0
2020-11-04 15:00:00,7.03,7.04,7.01,7.03,214760.0,2.8211,2.8251,2.813,2.8211,214760.0
2020-11-04 15:05:00,7.03,7.03,7.01,7.02,148491.0,2.8211,2.8211,2.813,2.817,148491.0
2020-11-04 15:10:00,7.02,7.02,7.01,7.01,178186.0,2.817,2.817,2.813,2.813,178186.0
2020-11-04 15:15:00,7.01,7.02,6.97,6.97,210920.0,2.813,2.817,2.797,2.797,210920.0
2020-11-04 15:20:00,6.97,6.99,6.97,6.99,129548.0,2.797,2.805,2.797,2.805,129548.0
2020-11-04 15:25:00,6.99,6.99,6.96,6.97,311983.0,2.805,2.805,2.793,2.797,311983.0
2020-11-04 15:30:00,6.97,6.98,6.96,6.98,133361.0,2.797,2.801,2.793,2.801,133361.0
2020-11-04 15:35:00,6.98,6.99,6.97,6.99,201185.0,2.801,2.805,2.797,2.805,201185.0
2020-11-04 15:40:00,6.98,7.0,6.98,6.99,387722.0,2.801,2.809,2.801,2.805,387722.0
2020-11-04 15:45:00,6.99,7.0,6.98,6.99,431179.0,2.805,2.809,2.801,2.805,431179.0
2020-11-04 15:50:00,6.98,7.0,6.98,6.99,370756.0,2.801,2.809,2.801,2.805,370756.0
2020-11-04 15:55:00,6.98,6.99,6.97,6.97,818746.0,2.801,2.805,2.797,2.797,818746.0
2020-11-05 09:30:00,7.13,7.15,7.1,7.13,375238.0,2.8612,2.8692,2.8491,2.8612,375238.0
2020-11-05 09:35:00,7.12,7.15,7.11,7.15,118082.0,2.8572,2.8692,2.8532,2.8692,118082.0
2020-11-05 09:40:00,7.15,7.16,7.11,7.12,124936.0,2.8692,2.8732,2.8532,2.8572,124936.0
2020-11-05 09:45:00,7.13,7.17,7.12,7.15,231780.0,2.8612,2.8772,2.8572,2.8692,231780.0
2020-11-05 09:50:00,7.15,7.19,7.15,7.18,143742.0,2.8692,2.8853,2.8692,2.8812,143742.0
2020-11-05 09:55:00,7.18,7.18,7.16,7.16,287973.0,2.8812,2.8812,2.8732,2.8732,287973.0
2020-11-05 10:00:00,7.16,7.17,7.11,7.12,385109.0,2.8732,2.8772,2.8532,2.8572,385109.0
2020-11-05 10:05:00,7.11,7.16,7.11,7.14,562057.0,2.8532,2.8732,2.8532,2.8652,562057.0
2020-11-05 10:10:00,7.14,7.18,7.13,7.17,258761.0,2.8652,2.8812,2.8612,2.8772,258761.0
2020-11-05 10:15:00,7.18,7.2,7.17,7.19,365683.0,2.8812,2.8893,2.8772,2.8853,365683.0
2020-11-05 10:20:00,7.19,7.22,7.19,7.2,466954.0,2.8853,2.8973,2.8853,2.8893,466954.0
2020-11-05 10:25:00,7.2,7.21,7.15,7.16,134073.0,2.8893,2.8933,2.8692,2.8732,134073.0
2020-11-05 10:30:00,7.15,7.18,7.15,7.16,164539.0,2.8692,2.8812,2.8692,2.8732,164539.0
2020-11-05 10:35:00,7.16,7.18,7.14,7.15,119293.0,2.8732,2.8812,2.8652,2.8692,119293.0
2020-11-05 10:40:00,7.15,7.18,7.14,7.18,178708.0,2.8692,2.8812,2.8652,2.8812,178708.0
2020-11-05 10:45:00,7.18,7.2,7.17,7.17,82699.0,2.8812,2.8893,2.8772,2.8772,82699.0
2020-11-05 10:50:00,7.17,7.18,7.15,7.15,68998.0,2.8772,2.8812,2.8692,2.8692,68998.0
2020-11-05 10:55:00,7.15,7.19,7.15,7.17,249069.0,2.8692,2.8853,2.8692,2.8772,249069.0
2020-11-05 11:00:00,7.16,7.16,7.15,7.15,93572.0,2.8732,2.8732,2.8692,2.8692,93572.0
2020-11-05 11:05:00,7.15,7.16,7.14,7.15,134922.0,2.8692,2.8732,2.8652,2.8692,134922.0
2020-11-05 11:10:00,7.15,7.17,7.15,7.17,81080.0,2.8692,2.8772,2.8692,2.8772,81080.0
2020-11-05 11:15:00,7.17,7.18,7.16,7.18,45772.0,2.8772,2.8812,2.8732,2.8812,45772.0
2020-11-05 11:20:00,7.18,7.2,7.17,7.19,36027.0,2.8812,2.8893,2.8772,2.8853,36027.0
2020-11-05 11:25:00,7.2,7.2,7.18,7.2,131140.0,2.8893,2.8893,2.8812,2.8893,131140.0
2020-11-05 11:30:00,7.2,7.2,7.18,7.19,130748.0,2.8893,2.8893,2.8812,2.8853,130748.0
2020-11-05 11:35:00,7.19,7.19,7.16,7.16,297818.0,2.8853,2.8853,2.8732,2.8732,297818.0
2020-11-05 11:40:00,7.17,7.18,7.16,7.17,182416.0,2.8772,2.8812,2.8732,2.8772,182416.0
2020-11-05 11:45:00,7.17,7.19,7.16,7.19,151100.0,2.8772,2.8853,2.8732,2.8853,151100.0
2020-11-05 11:50:00,7.19,7.19,7.17,7.18,212660.0,2.8853,2.8853,2.8772,2.8812,212660.0
2020-11-05 11:55:00,7.18,7.18,7.15,7.15,80250.0,2.8812,2.8812,2.8692,2.8692,80250.0
2020-11-05 12:00:00,7.15,7.16,7.13,7.15,81427.0,2.8692,2.8732,2.8612,2.8692,81427.0
2020-11-05 12:05:00,7.14,7.15,7.12,7.14,119707.0,2.8652,2.8692,2.8572,2.8652,119707.0
2020-11-05 12:10:00,7.15,7.15,7.14,7.15,50532.0,2.8692,2.8692,2.8652,2.8692,50532.0
2020-11-05 12:15:00,7.15,7.15,7.13,7.14,37213.0,2.8692,2.8692,2.8612,2.8652,37213.0
2020-11-05 12:20:00,7.13,7.15,7.13,7.14,87837.0,2.8612,2.8692,2.8612,2.8652,87837.0
2020-11-05 12:25:00,7.13,7.15,7.1,7.11,190234.0,2.8612,2.8692,2.8491,2.8532,190234.0
2020-11-05 12:30:00,7.11,7.12,7.11,7.11,21398.0,2.8532,2.8572,2.8532,2.8532,21398.0
2020-11-05 12:35:00,7.11,7.14,7.11,7.13,94587.0,2.8532,2.8652,2.8532,2.8612,94587.0
2020-11-05 12:40:00,7.14,7.15,7.13,7.14,43870.0,2.8652,2.8692,2.8612,2.8652,43870.0
2020-11-05 12:45:00,7.15,7.16,7.14,7.15,122503.0,2.8692,2.8732,2.8652,2.8692,122503.0
2020-11-05 12:50:00,7.15,7.16,7.13,7.13,152569.0,2.8692,2.8732,2.8612,2.8612,152569.0
2020-11-05 12:55:00,7.13,7.15,7.13,7.15,98967.0,2.8612,2.8692,2.8612,2.8692,98967.0
2020-11-05 13:00:00,7.15,7.18,7.14,7.17,262543.0,2.8692,2.8812,2.8652,2.8772,262543.0
2020-11-05 13:05:00,7.17,7.17,7.15,7.16,77992.0,2.8772,2.8772,2.8692,2.8732,77992.0
2020-11-05 13:10:00,7.15,7.17,7.15,7.15,34782.0,2.8692,2.8772,2.8692,2.8692,34782.0
2020-11-05 13:15:00,7.15,7.17,7.15,7.16,21675.0,2.8692,2.8772,2.8692,2.8732,21675.0
2020-11-05 13:20:00,7.16,7.17,7.15,7.15,93677.0,2.8732,2.8772,2.8692,2.8692,93677.0
2020-11-05 13:25:00,7.16,7.16,7.13,7.14,62011.0,2.8732,2.8732,2.8612,2.8652,62011.0
2020-11-05 13:30:00,7.14,7.16,7.13,7.16,155775.0,2.8652,2.8732,2.8612,2.8732,155775.0
2020-11-05 13:35:00,7.16,7.16,7.13,7.14,92695.0,2.8732,2.8732,2.8612,2.8652,92695.0
2020-11-05 13:40:00,7.13,7.16,7.13,7.16,64786.0,2.8612,2.8732,2.8612,2.8732,64786.0
2020-11-05 13:45:00,7.16,7.17,7.15,7.17,49566.0,2.8732,2.8772,2.8692,2.8772,49566.0
2020-11-05 13:50:00,7.17,7.17,7.16,7.17,62609.0,2.8772,2.8772,2.8732,2.8772,62609.0
2020-11-05 13:55:00,7.17,7.2,7.16,7.19,201369.0,2.8772,2.8893,2.8732,2.8853,201369.0
2020-11-05 14:00:00,7.19,7.2,7.18,7.18,93314.0,2.8853,2.8893,2.8812,2.8812,93314.0
2020-11-05 14:05:00,7.18,7.19,7.17,7.17,33662.0,2.8812,2.8853,2.8772,2.8772,33662.0
2020-11-05 14:10:00,7.17,7.18,7.17,7.17,27282.0,2.8772,2.8812,2.8772,2.8772,27282.0
2020-11-05 14:15:00,7.17,7.18,7.16,7.17,44943.0,2.8772,2.8812,2.8732,2.8772,44943.0
2020-11-05 14:20:00,7.17,7.19,7.17,7.19,85666.0,2.8772,2.8853,2.8772,2.8853,85666.0
2020-11-05 14:25:00,7.19,7.2,7.18,7.2,89819.0,2.8853,2.8893,2.8812,2.8893,89819.0
2020-11-05 14:30:00,7.2,7.2,7.18,7.2,152232.0,2.8893,2.8893,2.8812,2.8893,152232.0
2020-11-05 14:35:00,7.2,7.22,7.19,7.21,284430.0,2.8893,2.8973,2.8853,2.8933,284430.0
2020-11-05 14:40:00,7.21,7.24,7.2,7.23,421194.0,2.8933,2.9053,2.8893,2.9013,421194.0
2020-11-05 14:45:00,7.23,7.24,7.22,7.23,211049.0,2.9013,2.9053,2.8973,2.9013,211049.0
2020-11-05 14:50:00,7.23,7.23,7.21,7.21,33698.0,2.9013,2.9013,2.8933,2.8933,33698.0
2020-11-05 14:55:00,7.21,7.22,7.2,7.22,38107.0,2.8933,2.8973,2.8893,2.8973,38107.0
2020-11-05 15:00:00,7.22,7.22,7.21,7.21,52177.0,2.8973,2.8973,2.8933,2.8933,52177.0
2020-11-05 15:05:00,7.22,7.22,7.2,7.2,76962.0,2.8973,2.8973,2.8893,2.8893,76962.0
2020-11-05 15:10:00,7.2,7.21,7.19,7.2,147110.0,2.8893,2.8933,2.8853,2.8893,147110.0
2020-11-05 15:15:00,7.2,7.21,7.19,7.21,79626.0,2.8893,2.8933,2.8853,2.8933,79626.0
2020-11-05 15:20:00,7.2,7.22,7.2,7.21,44218.0,2.8893,2.8973,2.8893,2.8933,44218.0
2020-11-05 15:25:00,7.22,7.22,7.2,7.21,223983.0,2.8973,2.8973,2.8893,2.8933,223983.0
2020-11-05 15:30:00,7.2,7.21,7.18,7.19,442189.0,2.8893,2.8933,2.8812,2.8853,442189.0
2020-11-05 15:35:00,7.18,7.19,7.17,7.18,124585.0,2.8812,2.8853,2.8772,2.8812,124585.0
2020-11-05 15:40:00,7.18,7.19,7.17,7.18,281173.0,2.8812,2.8853,2.8772,2.8812,281173.0
2020-11-05 15:45:00,7.18,7.19,7.17,7.17,638015.0,2.8812,2.8853,2.8772,2.8772,638015.0
2020-11-05 15:50:00,7.18,7.2,7.17,7.2,513786.0,2.8812,2.8893,2.8772,2.8893,513786.0
2020-11-05 15:55:00,7.2,7.22,7.18,7.18,1792378.0,2.8893,2.8973,2.8812,2.8812,1792378.0
2020-11-06 09:30:00,7.18,7.2,7.13,7.17,911811.0,2.8812,2.8893,2.8612,2.8772,911811.0
2020-11-06 09:35:00,7.17,7.18,7.15,7.18,287418.0,2.8772,2.8812,2.8692,2.8812,287418.0
2020-11-06 09:40:00,7.17,7.2,7.16,7.2,229644.0,2.8772,2.8893,2.8732,2.8893,229644.0
2020-11-06 09:45:00,7.2,7.24,7.19,7.2,169422.0,2.8893,2.9053,2.8853,2.8893,169422.0
2020-11-06 09:50:00,7.2,7.2,7.17,7.18,129533.0,2.8893,2.8893,2.8772,2.8812,129533.0
2020-11-06 09:55:00,7.18,7.2,7.17,7.18,177652.0,2.8812,2.8893,2.8772,2.8812,177652.0
2020-11-06 10:00:00,7.18,7.2,7.17,7.18,227867.0,2.8812,2.8893,2.8772,2.8812,227867.0
2020-11-06 10:05:00,7.18,7.21,7.17,7.21,280310.0,2.8812,2.8933,2.8772,2.8933,280310.0
2020-11-06 10:10:00,7.21,7.22,7.18,7.2,303547.0,2.8933,2.8973,2.8812,2.8893,303547.0
2020-11-06 10:15:00,7.21,7.21,7.16,7.2,180343.0,2.8933,2.8933,2.8732,2.8893,180343.0
2020-11-06 10:20:00,7.21,7.24,7.2,7.24,200953.0,2.8933,2.9053,2.8893,2.9053,200953.0
2020-11-06 10:25:00,7.24,7.28,7.23,7.26,222280.0,2.9053,2.9214,2.9013,2.9133,222280.0
2020-11-06 10:30:00,7.26,7.27,7.24,7.25,131709.0,2.9133,2.9174,2.9053,2.9093,131709.0
2020-11-06 10:35:00,7.25,7.26,7.23,7.24,157099.0,2.9093,2.9133,2.9013,2.9053,157099.0
2020-11-06 10:40:00,7.24,7.27,7.22,7.25,316388.0,2.9053,2.9174,2.8973,2.9093,316388.0
2020-11-06 10:45:00,7.25,7.26,7.23,7.24,88165.0,2.9093,2.9133,2.9013,2.9053,88165.0
2020-11-06 10:50:00,7.24,7.25,7.22,7.25,177555.0,2.9053,2.9093,2.8973,2.9093,177555.0
2020-11-06 10:55:00,7.25,7.26,7.2,7.21,437888.0,2.9093,2.9133,2.8893,2.8933,437888.0
2020-11-06 11:00:00,7.21,7.26,7.2,7.24,228120.0,2.8933,2.9133,2.8893,2.9053,228120.0
2020-11-06 11:05:00,7.24,7.26,7.23,7.25,115066.0,2.9053,2.9133,2.9013,2.9093,115066.0
2020-11-06 11:10:00,7.24,7.25,7.21,7.22,203216.0,2.9053,2.9093,2.8933,2.8973,203216.0
2020-11-06 11:15:00,7.22,7.26,7.21,7.26,291092.0,2.8973,2.9133,2.8933,2.9133,291092.0
2020-11-06 11:20:00,7.26,7.26,7.22,7.24,108655.0,2.9133,2.9133,2.8973,2.9053,108655.0
2020-11-06 11:25:00,7.24,7.25,7.23,7.25,219392.0,2.9053,2.9093,2.9013,2.9093,219392.0
2020-11-06 11:30:00,7.24,7.25,7.23,7.25,175553.0,2.9053,2.9093,2.9013,2.9093,175553.0
2020-11-06 11:35:00,7.24,7.26,7.24,7.26,210511.0,2.9053,2.9133,2.9053,2.9133,210511.0
2020-11-06 11:40:00,7.26,7.27,7.25,7.27,103359.0,2.9133,2.9174,2.9093,2.9174,103359.0
2020-11-06 11:45:00,7.27,7.29,7.27,7.28,112992.0,2.9174,2.9254,2.9174,2.9214,112992.0
2020-11-06 11:50:00,7.28,7.3,7.27,7.29,107336.0,2.9214,2.9294,2.9174,2.9254,107336.0
2020-11-06 11:55:00,7.29,7.29,7.27,7.29,81148.0,2.9254,2.9254,2.9174,2.9254,81148.0
2020-11-06 12:00:00,7.29,7.29,7.27,7.28,57738.0,2.9254,2.9254,2.9174,2.9214,57738.0
2020-11-06 12:05:00,7.28,7.28,7.26,7.26,115295.0,2.9214,2.9214,2.9133,2.9133,115295.0
2020-11-06 12:10:00,7.27,7.28,7.26,7.27,163114.0,2.9174,2.9214,2.9133,2.9174,163114.0
2020-11-06 12:15:00,7.28,7.3,7.26,7.29,137335.0,2.9214,2.9294,2.9133,2.9254,137335.0
2020-11-06 12:20:00,7.29,7.3,7.28,7.28,103944.0,2.9254,2.9294,2.9214,2.9214,103944.0
2020-11-06 12:25:00,7.29,7.29,7.26,7.29,191981.0,2.9254,2.9254,2.9133,2.9254,191981.0
2020-11-06 12:30:00,7.29,7.3,7.27,7.29,120818.0,2.9254,2.9294,2.9174,2.9254,120818.0
2020-11-06 12:35:00,7.28,7.29,7.27,7.29,249055.0,2.9214,2.9254,2.9174,2.9254,249055.0
2020-11-06 12:40:00,7.29,7.3,7.28,7.3,180747.0,2.9254,2.9294,2.9214,2.9294,180747.0
2020-11-06 12:45:00,7.3,7.3,7.29,7.3,93567.0,2.9294,2.9294,2.9254,2.9294,93567.0
2020-11-06 12:50:00,7.3,7.32,7.29,7.32,100411.0,2.9294,2.9374,2.9254,2.9374,100411.0
2020-11-06 12:55:00,7.32,7.32,7.3,7.31,248386.0,2.9374,2.9374,2.9294,2.9334,248386.0
2020-11-06 13:00:00,7.31,7.32,7.29,7.29,167470.0,2.9334,2.9374,2.9254,2.9254,167470.0
2020-11-06 13:05:00,7.29,7.3,7.29,7.29,49554.0,2.9254,2.9294,2.9254,2.9254,49554.0
2020-11-06 13:10:00,7.3,7.3,7.26,7.27,109690.0,2.9294,2.9294,2.9133,2.9174,109690.0
2020-11-06 13:15:00,7.26,7.27,7.26,7.27,48505.0,2.9133,2.9174,2.9133,2.9174,48505.0
2020-11-06 13:20:00,7.27,7.28,7.26,7.27,83756.0,2.9174,2.9214,2.9133,2.9174,83756.0
2020-11-06 13:25:00,7.27,7.28,7.26,7.28,47856.0,2.9174,2.9214,2.9133,2.9214,47856.0
2020-11-06 13:30:00,7.27,7.28,7.26,7.27,25426.0,2.9174,2.9214,2.9133,2.9174,25426.0
2020-11-06 13:35:00,7.27,7.28,7.26,7.28,218247.0,2.9174,2.9214,2.9133,2.9214,218247.0
2020-11-06 13:40:00,7.28,7.28,7.27,7.28,106262.0,2.9214,2.9214,2.9174,2.9214,106262.0
2020-11-06 13:45:00,7.28,7.28,7.26,7.28,121080.0,2.9214,2.9214,2.9133,2.9214,121080.0
2020-11-06 13:50:00,7.28,7.29,7.27,7.29,122207.0,2.9214,2.9254,2.9174,2.9254,122207.0
2020-11-06 13:55:00,7.29,7.3,7.28,7.29,237190.0,2.9254,2.9294,2.9214,2.9254,237190.0
2020-11-06 14:00:00,7.29,7.3,7.28,7.29,76277.0,2.9254,2.9294,2.9214,2.9254,76277.0
2020-11-06 14:05:00,7.28,7.29,7.27,7.28,109153.0,2.9214,2.9254,2.9174,2.9214,109153.0
2020-11-06 14:10:00,7.28,7.29,7.27,7.29,80767.0,2.9214,2.9254,2.9174,2.9254,80767.0
2020-11-06 14:15:00,7.29,7.31,7.28,7.31,122000.0,2.9254,2.9334,2.9214,2.9334,122000.0
2020-11-06 14:20:00,7.31,7.33,7.3,7.32,214767.0,2.9334,2.9414,2.9294,2.9374,214767.0
2020-11-06 14:25:00,7.32,7.33,7.31,7.32,66244.0,2.9374,2.9414,2.9334,2.9374,66244.0
2020-11-06 14:30:00,7.31,7.33,7.31,7.33,55305.0,2.9334,2.9414,2.9334,2.9414,55305.0
2020-11-06 14:35:00,7.33,7.33,7.31,7.32,91473.0,2.9414,2.9414,2.9334,2.9374,91473.0
2020-11-06 14:40:00,7.32,7.33,7.31,7.32,138480.0,2.9374,2.9414,2.9334,2.9374,138480.0
2020-11-06 14:45:00,7.32,7.33,7.31,7.32,73534.0,2.9374,2.9414,2.9334,2.9374,73534.0
2020-11-06 14:50:00,7.32,7.35,7.31,7.34,244979.0,2.9374,2.9495,2.9334,2.9455,244979.0
2020-11-06 14:55:00,7.33,7.35,7.33,7.35,79231.0,2.9414,2.9495,2.9414,2.9495,79231.0
2020-11-06 15:00:00,7.34,7.35,7.32,7.33,134538.0,2.9455,2.9495,2.9374,2.9414,134538.0
2020-11-06 15:05:00,7.33,7.33,7.31,7.33,101821.0,2.9414,2.9414,2.9334,2.9414,101821.0
2020-11-06 15:10:00,7.32,7.34,7.32,7.34,154024.0,2.9374,2.9455,2.9374,2.9455,154024.0
2020-11-06 15:15:00,7.33,7.35,7.33,7.33,243488.0,2.9414,2.9495,2.9414,2.9414,243488.0
2020-11-06 15:20:00,7.33,7.35,7.33,7.35,114205.0,2.9414,2.9495,2.9414,2.9495,114205.0
2020-11-06 15:25:00,7.35,7.37,7.34,7.37,314732.0,2.9495,2.9575,2.9455,2.9575,314732.0
2020-11-06 15:30:00,7.37,7.38,7.36,7.38,305647.0,2.9575,2.9615,2.9535,2.9615,305647.0
2020-11-06 15:35:00,7.38,7.39,7.37,7.38,347988.0,2.9615,2.9655,2.9575,2.9615,347988.0
2020-11-06 15:40:00,7.38,7.39,7.37,7.39,208224.0,2.9615,2.9655,2.9575,2.9655,208224.0
2020-11-06 15:45:00,7.39,7.4,7.38,7.4,355132.0,2.9655,2.9695,2.9615,2.9695,355132.0
2020-11-06 15:50:00,7.4,7.4,7.38,7.38,749089.0,2.9695,2.9695,2.9615,2.9615,749089.0
2020-11-06 15:55:00,7.39,7.39,7.36,7.36,1217057.0,2.9655,2.9655,2.9535,2.9535,1217057.0
2020-11-09 09:30:00,8.34,8.4,8.29,8.38,2322572.0,3.3467,3.3708,3.3267,3.3628,2322572.0
2020-11-09 09:35:00,8.38,8.4,8.33,8.34,1173742.0,3.3628,3.3708,3.3427,3.3467,1173742.0
2020-11-09 09:40:00,8.34,8.34,8.24,8.25,1374896.0,3.3467,3.3467,3.3066,3.3106,1374896.0
2020-11-09 09:45:00,8.26,8.26,8.2,8.21,1294302.0,3.3146,3.3146,3.2906,3.2946,1294302.0
2020-11-09 09:50:00,8.21,8.22,8.12,8.14,2080892.0,3.2946,3.2986,3.2585,3.2665,2080892.0
2020-11-09 09:55:00,8.14,8.15,8.08,8.08,1284551.0,3.2665,3.2705,3.2424,3.2424,1284551.0
2020-11-09 10:00:00,8.09,8.14,8.07,8.1,928730.0,3.2464,3.2665,3.2384,3.2504,928730.0
2020-11-09 10:05:00,8.11,8.12,8.05,8.06,756592.0,3.2544,3.2585,3.2304,3.2344,756592.0
2020-11-09 10:10:00,8.06,8.11,8.06,8.1,1009215.0,3.2344,3.2544,3.2344,3.2504,1009215.0
2020-11-09 10:15:00,8.09,8.1,8.05,8.1,827250.0,3.2464,3.2504,3.2304,3.2504,827250.0
2020-11-09 10:20:00,8.1,8.1,8.05,8.06,539587.0,3.2504,3.2504,3.2304,3.2344,539587.0
2020-11-09 10:25:00,8.06,8.1,8.06,8.07,523331.0,3.2344,3.2504,3.2344,3.2384,523331.0
2020-11-09 10:30:00,8.08,8.09,8.05,8.07,697599.0,3.2424,3.2464,3.2304,3.2384,697599.0
2020-11-09 10:35:00,8.07,8.08,8.01,8.02,647819.0,3.2384,3.2424,3.2143,3.2183,647819.0
2020-11-09 10:40:00,8.01,8.05,8.01,8.02,248308.0,3.2143,3.2304,3.2143,3.2183,248308.0
2020-11-09 10:45:00,8.01,8.02,7.99,8.0,645548.0,3.2143,3.2183,3.2063,3.2103,645548.0
2020-11-09 10:50:00,8.0,8.02,7.99,8.0,612469.0,3.2103,3.2183,3.2063,3.2103,612469.0
2020-11-09 10:55:00,8.0,8.02,7.97,8.02,407017.0,3.2103,3.2183,3.1983,3.2183,407017.0
2020-11-09 11:00:00,8.02,8.03,7.99,8.01,917482.0,3.2183,3.2223,3.2063,3.2143,917482.0
2020-11-09 11:05:00,8.0,8.04,8.0,8.01,781045.0,3.2103,3.2264,3.2103,3.2143,781045.0
2020-11-09 11:10:00,8.01,8.05,7.99,8.04,1890882.0,3.2143,3.2304,3.2063,3.2264,1890882.0
2020-11-09 11:15:00,8.04,8.1,8.03,8.08,736704.0,3.2264,3.2504,3.2223,3.2424,736704.0
2020-11-09 11:20:00,8.07,8.08,8.05,8.05,534754.0,3.2384,3.2424,3.2304,3.2304,534754.0
2020-11-09 11:25:00,8.05,8.09,8.04,8.09,415827.0,3.2304,3.2464,3.2264,3.2464,415827.0
2020-11-09 11:30:00,8.09,8.11,8.07,8.1,683893.0,3.2464,3.2544,3.2384,3.2504,683893.0
2020-11-09 11:35:00,8.1,8.12,8.09,8.12,573576.0,3.2504,3.2585,3.2464,3.2585,573576.0
2020-11-09 11:40:00,8.12,8.12,8.09,8.11,807346.0,3.2585,3.2585,3.2464,3.2544,807346.0
2020-11-09 11:45:00,8.11,8.12,8.07,8.12,549027.0,3.2544,3.2585,3.2384,3.2585,549027.0
2020-11-09 11:50:00,8.11,8.13,8.08,8.13,418996.0,3.2544,3.2625,3.2424,3.2625,418996.0
2020-11-09 11:55:00,8.13,8.15,8.11,8.13,432467.0,3.2625,3.2705,3.2544,3.2625,432467.0
2020-11-09 12:00:00,8.13,8.18,8.12,8.18,420032.0,3.2625,3.2825,3.2585,3.2825,420032.0
2020-11-09 12:05:00,8.17,8.19,8.15,8.18,454820.0,3.2785,3.2865,3.2705,3.2825,454820.0
2020-11-09 12:10:00,8.17,8.18,8.15,8.17,180937.0,3.2785,3.2825,3.2705,3.2785,180937.0
2020-11-09 12:15:00,8.16,8.18,8.14,8.17,333705.0,3.2745,3.2825,3.2665,3.2785,333705.0
2020-11-09 12:20:00,8.16,8.2,8.16,8.19,225609.0,3.2745,3.2906,3.2745,3.2865,225609.0
2020-11-09 12:25:00,8.2,8.2,8.17,8.2,141473.0,3.2906,3.2906,3.2785,3.2906,141473.0
2020-11-09 12:30:00,8.19,8.21,8.18,8.21,155489.0,3.2865,3.2946,3.2825,3.2946,155489.0
2020-11-09 12:35:00,8.21,8.21,8.19,8.2,227156.0,3.2946,3.2946,3.2865,3.2906,227156.0
2020-11-09 12:40:00,8.2,8.2,8.18,8.19,485938.0,3.2906,3.2906,3.2825,3.2865,485938.0
2020-11-09 12:45:00,8.19,8.19,8.13,8.16,419501.0,3.2865,3.2865,3.2625,3.2745,419501.0
2020-11-09 12:50:00,8.15,8.17,8.15,8.17,460231.0,3.2705,3.2785,3.2705,3.2785,460231.0
2020-11-09 12:55:00,8.16,8.17,8.15,8.16,225123.0,3.2745,3.2785,3.2705,3.2745,225123.0
2020-11-09 13:00:00,8.16,8.17,8.15,8.16,386617.0,3.2745,3.2785,3.2705,3.2745,386617.0
2020-11-09 13:05:00,8.16,8.17,8.15,8.17,339560.0,3.2745,3.2785,3.2705,3.2785,339560.0
2020-11-09 13:10:00,8.17,8.18,8.15,8.17,704529.0,3.2785,3.2825,3.2705,3.2785,704529.0
2020-11-09 13:15:00,8.16,8.17,8.12,8.15,398895.0,3.2745,3.2785,3.2585,3.2705,398895.0
2020-11-09 13:20:00,8.15,8.16,8.12,8.13,227777.0,3.2705,3.2745,3.2585,3.2625,227777.0
2020-11-09 13:25:00,8.13,8.17,8.13,8.16,242140.0,3.2625,3.2785,3.2625,3.2745,242140.0
2020-11-09 13:30:00,8.17,8.17,8.15,8.17,224074.0,3.2785,3.2785,3.2705,3.2785,224074.0
2020-11-09 13:35:00,8.16,8.17,8.13,8.13,283228.0,3.2745,3.2785,3.2625,3.2625,283228.0
2020-11-09 13:40:00,8.13,8.13,8.11,8.12,228941.0,3.2625,3.2625,3.2544,3.2585,228941.0
2020-11-09 13:45:00,8.11,8.12,8.09,8.11,712335.0,3.2544,3.2585,3.2464,3.2544,712335.0
2020-11-09 13:50:00,8.1,8.11,8.1,8.11,311856.0,3.2504,3.2544,3.2504,3.2544,311856.0
2020-11-09 13:55:00,8.11,8.15,8.1,8.14,241403.0,3.2544,3.2705,3.2504,3.2665,241403.0
2020-11-09 14:00:00,8.14,8.14,8.1,8.11,289084.0,3.2665,3.2665,3.2504,3.2544,289084.0
2020-11-09 14:05:00,8.11,8.15,8.11,8.14,134588.0,3.2544,3.2705,3.2544,3.2665,134588.0
2020-11-09 14:10:00,8.14,8.16,8.13,8.14,297469.0,3.2665,3.2745,3.2625,3.2665,297469.0
2020-11-09 14:15:00,8.14,8.16,8.12,8.13,222217.0,3.2665,3.2745,3.2585,3.2625,222217.0
2020-11-09 14:20:00,8.14,8.14,8.11,8.13,204715.0,3.2665,3.2665,3.2544,3.2625,204715.0
2020-11-09 14:25:00,8.13,8.13,8.1,8.12,243667.0,3.2625,3.2625,3.2504,3.2585,243667.0
2020-11-09 14:30:00,8.11,8.12,8.1,8.11,114401.0,3.2544,3.2585,3.2504,3.2544,114401.0
2020-11-09 14:35:00,8.1,8.14,8.1,8.13,271873.0,3.2504,3.2665,3.2504,3.2625,271873.0
2020-11-09 14:40:00,8.13,8.18,8.13,8.18,347514.0,3.2625,3.2825,3.2625,3.2825,347514.0
2020-11-09 14:45:00,8.18,8.19,8.16,8.19,242879.0,3.2825,3.2865,3.2745,3.2865,242879.0
2020-11-09 14:50:00,8.19,8.19,8.16,8.17,189996.0,3.2865,3.2865,3.2745,3.2785,189996.0
2020-11-09 14:55:00,8.17,8.19,8.16,8.19,192996.0,3.2785,3.2865,3.2745,3.2865,192996.0
2020-11-09 15:00:00,8.19,8.21,8.17,8.21,420275.0,3.2865,3.2946,3.2785,3.2946,420275.0
2020-11-09 15:05:00,8.21,8.21,8.19,8.21,529483.0,3.2946,3.2946,3.2865,3.2946,529483.0
2020-11-09 15:10:00,8.21,8.22,8.2,8.21,285629.0,3.2946,3.2986,3.2906,3.2946,285629.0
2020-11-09 15:15:00,8.2,8.21,8.18,8.18,196779.0,3.2906,3.2946,3.2825,3.2825,196779.0
2020-11-09 15:20:00,8.18,8.19,8.17,8.19,321975.0,3.2825,3.2865,3.2785,3.2865,321975.0
2020-11-09 15:25:00,8.19,8.2,8.17,8.17,580244.0,3.2865,3.2906,3.2785,3.2785,580244.0
2020-11-09 15:30:00,8.18,8.2,8.17,8.19,468628.0,3.2825,3.2906,3.2785,3.2865,468628.0
2020-11-09 15:35:00,8.19,8.2,8.17,8.18,431916.0,3.2865,3.2906,3.2785,3.2825,431916.0
2020-11-09 15:40:00,8.18,8.18,8.16,8.17,709807.0,3.2825,3.2825,3.2745,3.2785,709807.0
2020-11-09 15:45:00,8.16,8.17,8.13,8.13,1183933.0,3.2745,3.2785,3.2625,3.2625,1183933.0
2020-11-09 15:50:00,8.13,8.16,8.12,8.15,1506492.0,3.2625,3.2745,3.2585,3.2705,1506492.0
2020-11-09 15:55:00,8.16,8.2,8.12,8.2,3913298.0,3.2745,3.2906,3.2585,3.2906,3913298.0
2020-11-10 09:30:00,8.42,8.47,8.4,8.4,1458143.0,3.3788,3.3989,3.3708,3.3708,1458143.0
2020-11-10 09:35:00,8.41,8.45,8.38,8.44,1930476.0,3.3748,3.3909,3.3628,3.3869,1930476.0
2020-11-10 09:40:00,8.44,8.52,8.41,8.52,2058170.0,3.3869,3.419,3.3748,3.419,2058170.0
2020-11-10 09:45:00,8.52,8.61,8.51,8.59,2107428.0,3.419,3.4551,3.415,3.4471,2107428.0
2020-11-10 09:50:00,8.59,8.61,8.55,8.55,1713608.0,3.4471,3.4551,3.431,3.431,1713608.0
2020-11-10 09:55:00,8.55,8.59,8.54,8.57,899899.0,3.431,3.4471,3.427,3.439,899899.0
2020-11-10 10:00:00,8.57,8.57,8.52,8.54,1675666.0,3.439,3.439,3.419,3.427,1675666.0
2020-11-10 10:05:00,8.54,8.55,8.49,8.55,1176121.0,3.427,3.431,3.4069,3.431,1176121.0
2020-11-10 10:10:00,8.55,8.61,8.55,8.59,482830.0,3.431,3.4551,3.431,3.4471,482830.0
2020-11-10 10:15:00,8.59,8.61,8.58,8.6,388970.0,3.4471,3.4551,3.443,3.4511,388970.0
2020-11-10 10:20:00,8.59,8.6,8.57,8.6,512739.0,3.4471,3.4511,3.439,3.4511,512739.0
2020-11-10 10:25:00,8.6,8.62,8.59,8.6,416028.0,3.4511,3.4591,3.4471,3.4511,416028.0
2020-11-10 10:30:00,8.61,8.63,8.58,8.62,765558.0,3.4551,3.4631,3.443,3.4591,765558.0
2020-11-10 10:35:00,8.62,8.62,8.55,8.56,533330.0,3.4591,3.4591,3.431,3.435,533330.0
2020-11-10 10:40:00,8.56,8.56,8.51,8.56,1483929.0,3.435,3.435,3.415,3.435,1483929.0
2020-11-10 10:45:00,8.56,8.58,8.54,8.55,480891.0,3.435,3.443,3.427,3.431,480891.0
2020-11-10 10:50:00,8.54,8.57,8.54,8.55,286544.0,3.427,3.439,3.427,3.431,286544.0
2020-11-10 10:55:00,8.56,8.62,8.55,8.61,331285.0,3.435,3.4591,3.431,3.4551,331285.0
2020-11-10 11:00:00,8.61,8.63,8.59,8.6,808758.0,3.4551,3.4631,3.4471,3.4511,808758.0
2020-11-10 11:05:00,8.61,8.61,8.59,8.6,172092.0,3.4551,3.4551,3.4471,3.4511,172092.0
2020-11-10 11:10:00,8.6,8.63,8.59,8.62,1394319.0,3.4511,3.4631,3.4471,3.4591,1394319.0
2020-11-10 11:15:00,8.61,8.66,8.61,8.64,425989.0,3.4551,3.4752,3.4551,3.4671,425989.0
2020-11-10 11:20:00,8.64,8.65,8.63,8.64,679981.0,3.4671,3.4711,3.4631,3.4671,679981.0
2020-11-10 11:25:00,8.64,8.66,8.63,8.65,319474.0,3.4671,3.4752,3.4631,3.4711,319474.0
2020-11-10 11:30:00,8.64,8.68,8.64,8.64,350132.0,3.4671,3.4832,3.4671,3.4671,350132.0
2020-11-10 11:35:00,8.65,8.67,8.64,8.64,287978.0,3.4711,3.4792,3.4671,3.4671,287978.0
2020-11-10 11:40:00,8.65,8.68,8.64,8.66,380792.0,3.4711,3.4832,3.4671,3.4752,380792.0
2020-11-10 11:45:00,8.66,8.69,8.65,8.69,299886.0,3.4752,3.4872,3.4711,3.4872,299886.0
2020-11-10 11:50:00,8.69,8.71,8.68,8.71,399439.0,3.4872,3.4952,3.4832,3.4952,399439.0
2020-11-10 11:55:00,8.71,8.73,8.69,8.7,220476.0,3.4952,3.5032,3.4872,3.4912,220476.0
2020-11-10 12:00:00,8.69,8.71,8.69,8.71,290392.0,3.4872,3.4952,3.4872,3.4952,290392.0
2020-11-10 12:05:00,8.7,8.72,8.68,8.71,626425.0,3.4912,3.4992,3.4832,3.4952,626425.0
2020-11-10 12:10:00,8.71,8.75,8.71,8.74,602305.0,3.4952,3.5113,3.4952,3.5073,602305.0
2020-11-10 12:15:00,8.75,8.77,8.73,8.75,320001.0,3.5113,3.5193,3.5032,3.5113,320001.0
2020-11-10 12:20:00,8.76,8.76,8.74,8.76,431357.0,3.5153,3.5153,3.5073,3.5153,431357.0
2020-11-10 12:25:00,8.76,8.79,8.75,8.79,366761.0,3.5153,3.5273,3.5113,3.5273,366761.0
2020-11-10 12:30:00,8.79,8.8,8.76,8.79,678144.0,3.5273,3.5313,3.5153,3.5273,678144.0
2020-11-10 12:35:00,8.79,8.79,8.76,8.77,691330.0,3.5273,3.5273,3.5153,3.5193,691330.0
2020-11-10 12:40:00,8.77,8.78,8.73,8.76,364120.0,3.5193,3.5233,3.5032,3.5153,364120.0
2020-11-10 12:45:00,8.77,8.77,8.73,8.76,174368.0,3.5193,3.5193,3.5032,3.5153,174368.0
2020-11-10 12:50:00,8.75,8.77,8.73,8.76,559019.0,3.5113,3.5193,3.5032,3.5153,559019.0
2020-11-10 12:55:00,8.75,8.76,8.71,8.71,204608.0,3.5113,3.5153,3.4952,3.4952,204608.0
2020-11-10 13:00:00,8.71,8.73,8.7,8.72,1031471.0,3.4952,3.5032,3.4912,3.4992,1031471.0
2020-11-10 13:05:00,8.72,8.74,8.71,8.73,799989.0,3.4992,3.5073,3.4952,3.5032,799989.0
2020-11-10 13:10:00,8.74,8.74,8.72,8.74,743907.0,3.5073,3.5073,3.4992,3.5073,743907.0
2020-11-10 13:15:00,8.73,8.74,8.69,8.71,1136943.0,3.5032,3.5073,3.4872,3.4952,1136943.0
2020-11-10 13:20:00,8.71,8.72,8.67,8.68,548870.0,3.4952,3.4992,3.4792,3.4832,548870.0
2020-11-10 13:25:00,8.67,8.69,8.66,8.68,249350.0,3.4792,3.4872,3.4752,3.4832,249350.0
2020-11-10 13:30:00,8.69,8.71,8.68,8.7,436015.0,3.4872,3.4952,3.4832,3.4912,436015.0
2020-11-10 13:35:00,8.7,8.71,8.69,8.7,473985.0,3.4912,3.4952,3.4872,3.4912,473985.0
2020-11-10 13:40:00,8.7,8.72,8.7,8.7,125877.0,3.4912,3.4992,3.4912,3.4912,125877.0
2020-11-10 13:45:00,8.71,8.71,8.7,8.71,57170.0,3.4952,3.4952,3.4912,3.4952,57170.0
2020-11-10 13:50:00,8.71,8.73,8.7,8.71,284575.0,3.4952,3.5032,3.4912,3.4952,284575.0
2020-11-10 13:55:00,8.72,8.75,8.71,8.74,198747.0,3.4992,3.5113,3.4952,3.5073,198747.0
2020-11-10 14:00:00,8.75,8.75,8.69,8.71,506408.0,3.5113,3.5113,3.4872,3.4952,506408.0
2020-11-10 14:05:00,8.71,8.74,8.69,8.74,672812.0,3.4952,3.5073,3.4872,3.5073,672812.0
2020-11-10 14:10:00,8.74,8.74,8.7,8.7,243327.0,3.5073,3.5073,3.4912,3.4912,243327.0
2020-11-10 14:15:00,8.7,8.71,8.68,8.7,162337.0,3.4912,3.4952,3.4832,3.4912,162337.0
2020-11-10 14:20:00,8.71,8.71,8.69,8.71,193837.0,3.4952,3.4952,3.4872,3.4952,193837.0
2020-11-10 14:25:00,8.71,8.72,8.69,8.71,321595.0,3.4952,3.4992,3.4872,3.4952,321595.0
2020-11-10 14:30:00,8.71,8.72,8.71,8.71,92655.0,3.4952,3.4992,3.4952,3.4952,92655.0
2020-11-10 14:35:00,8.71,8.72,8.7,8.71,296152.0,3.4952,3.4992,3.4912,3.4952,296152.0
2020-11-10 14:40:00,8.71,8.73,8.7,8.71,427858.0,3.4952,3.5032,3.4912,3.4952,427858.0
2020-11-10 14:45:00,8.72,8.74,8.71,8.74,514218.0,3.4992,3.5073,3.4952,3.5073,514218.0
2020-11-10 14:50:00,8.73,8.75,8.73,8.75,239455.0,3.5032,3.5113,3.5032,3.5113,239455.0
2020-11-10 14:55:00,8.74,8.75,8.7,8.7,413135.0,3.5073,3.5113,3.4912,3.4912,413135.0
2020-11-10 15:00:00,8.71,8.74,8.7,8.73,362575.0,3.4952,3.5073,3.4912,3.5032,362575.0
2020-11-10 15:05:00,8.74,8.75,8.73,8.75,237301.0,3.5073,3.5113,3.5032,3.5113,237301.0
2020-11-10 15:10:00,8.75,8.75,8.74,8.74,207831.0,3.5113,3.5113,3.5073,3.5073,207831.0
2020-11-10 15:15:00,8.75,8.76,8.73,8.76,1022635.0,3.5113,3.5153,3.5032,3.5153,1022635.0
2020-11-10 15:20:00,8.75,8.76,8.74,8.75,326342.0,3.5113,3.5153,3.5073,3.5113,326342.0
2020-11-10 15:25:00,8.75,8.75,8.73,8.74,558163.0,3.5113,3.5113,3.5032,3.5073,558163.0
2020-11-10 15:30:00,8.73,8.76,8.73,8.76,726605.0,3.5032,3.5153,3.5032,3.5153,726605.0
2020-11-10 15:35:00,8.76,8.77,8.74,8.76,724192.0,3.5153,3.5193,3.5073,3.5153,724192.0
2020-11-10 15:40:00,8.76,8.77,8.74,8.77,658892.0,3.5153,3.5193,3.5073,3.5193,658892.0
2020-11-10 15:45:00,8.77,8.78,8.74,8.75,1498488.0,3.5193,3.5233,3.5073,3.5113,1498488.0
2020-11-10 15:50:00,8.75,8.76,8.74,8.75,1388735.0,3.5113,3.5153,3.5073,3.5113,1388735.0
2020-11-10 15:55:00,8.75,8.8,8.74,8.8,1793613.0,3.5113,3.5313,3.5073,3.5313,1793613.0
2020-11-11 09:30:00,8.6,8.71,8.6,8.68,1615559.0,3.4511,3.4952,3.4511,3.4832,1615559.0
2020-11-11 09:35:00,8.69,8.71,8.65,8.66,415484.0,3.4872,3.4952,3.4711,3.4752,415484.0
2020-11-11 09:40:00,8.66,8.68,8.62,8.64,567213.0,3.4752,3.4832,3.4591,3.4671,567213.0
2020-11-11 09:45:00,8.65,8.72,8.64,8.7,337979.0,3.4711,3.4992,3.4671,3.4912,337979.0
2020-11-11 09:50:00,8.71,8.75,8.69,8.75,533800.0,3.4952,3.5113,3.4872,3.5113,533800.0
2020-11-11 09:55:00,8.75,8.75,8.69,8.7,259465.0,3.5113,3.5113,3.4872,3.4912,259465.0
2020-11-11 10:00:00,8.7,8.71,8.66,8.69,151782.0,3.4912,3.4952,3.4752,3.4872,151782.0
2020-11-11 10:05:00,8.69,8.7,8.65,8.67,415538.0,3.4872,3.4912,3.4711,3.4792,415538.0
2020-11-11 10:10:00,8.66,8.68,8.63,8.64,232703.0,3.4752,3.4832,3.4631,3.4671,232703.0
2020-11-11 10:15:00,8.64,8.67,8.63,8.66,366784.0,3.4671,3.4792,3.4631,3.4752,366784.0
2020-11-11 10:20:00,8.66,8.68,8.64,8.64,313220.0,3.4752,3.4832,3.4671,3.4671,313220.0
2020-11-11 10:25:00,8.64,8.69,8.64,8.65,303573.0,3.4671,3.4872,3.4671,3.4711,303573.0
2020-11-11 10:30:00,8.64,8.66,8.63,8.63,189003.0,3.4671,3.4752,3.4631,3.4631,189003.0
2020-11-11 10:35:00,8.63,8.65,8.56,8.57,1097118.0,3.4631,3.4711,3.435,3.439,1097118.0
2020-11-11 10:40:00,8.57,8.58,8.53,8.55,574793.0,3.439,3.443,3.423,3.431,574793.0
2020-11-11 10:45:00,8.54,8.58,8.54,8.58,351969.0,3.427,3.443,3.427,3.443,351969.0
2020-11-11 10:50:00,8.57,8.6,8.57,8.6,423633.0,3.439,3.4511,3.439,3.4511,423633.0
2020-11-11 10:55:00,8.6,8.62,8.59,8.61,294762.0,3.4511,3.4591,3.4471,3.4551,294762.0
2020-11-11 11:00:00,8.61,8.62,8.59,8.6,411081.0,3.4551,3.4591,3.4471,3.4511,411081.0
2020-11-11 11:05:00,8.6,8.64,8.59,8.63,254850.0,3.4511,3.4671,3.4471,3.4631,254850.0
2020-11-11 11:10:00,8.62,8.68,8.61,8.68,238222.0,3.4591,3.4832,3.4551,3.4832,238222.0
2020-11-11 11:15:00,8.68,8.69,8.64,8.66,135478.0,3.4832,3.4872,3.4671,3.4752,135478.0
2020-11-11 11:20:00,8.66,8.66,8.62,8.64,221022.0,3.4752,3.4752,3.4591,3.4671,221022.0
2020-11-11 11:25:00,8.64,8.68,8.64,8.67,201370.0,3.4671,3.4832,3.4671,3.4792,201370.0
2020-11-11 11:30:00,8.67,8.68,8.65,8.65,220460.0,3.4792,3.4832,3.4711,3.4711,220460.0
2020-11-11 11:35:00,8.64,8.65,8.6,8.61,199365.0,3.4671,3.4711,3.4511,3.4551,199365.0
2020-11-11 11:40:00,8.61,8.64,8.6,8.63,173972.0,3.4551,3.4671,3.4511,3.4631,173972.0
2020-11-11 11:45:00,8.63,8.64,8.62,8.63,248566.0,3.4631,3.4671,3.4591,3.4631,248566.0
2020-11-11 11:50:00,8.64,8.66,8.63,8.65,150958.0,3.4671,3.4752,3.4631,3.4711,150958.0
2020-11-11 11:55:00,8.64,8.66,8.63,8.64,233222.0,3.4671,3.4752,3.4631,3.4671,233222.0
2020-11-11 12:00:00,8.64,8.66,8.62,8.63,311708.0,3.4671,3.4752,3.4591,3.4631,311708.0
2020-11-11 12:05:00,8.63,8.65,8.61,8.63,327582.0,3.4631,3.4711,3.4551,3.4631,327582.0
2020-11-11 12:10:00,8.63,8.64,8.6,8.62,109753.0,3.4631,3.4671,3.4511,3.4591,109753.0
2020-11-11 12:15:00,8.62,8.64,8.61,8.62,130615.0,3.4591,3.4671,3.4551,3.4591,130615.0
2020-11-11 12:20:00,8.62,8.63,8.6,8.62,188531.0,3.4591,3.4631,3.4511,3.4591,188531.0
2020-11-11 12:25:00,8.62,8.64,8.61,8.62,141418.0,3.4591,3.4671,3.4551,3.4591,141418.0
2020-11-11 12:30:00,8.63,8.64,8.61,8.62,190195.0,3.4631,3.4671,3.4551,3.4591,190195.0
2020-11-11 12:35:00,8.62,8.63,8.58,8.6,109828.0,3.4591,3.4631,3.443,3.4511,109828.0
2020-11-11 12:40:00,8.6,8.62,8.59,8.6,240646.0,3.4511,3.4591,3.4471,3.4511,240646.0
2020-11-11 12:45:00,8.6,8.62,8.58,8.6,207691.0,3.4511,3.4591,3.443,3.4511,207691.0
2020-11-11 12:50:00,8.61,8.62,8.61,8.62,48948.0,3.4551,3.4591,3.4551,3.4591,48948.0
2020-11-11 12:55:00,8.62,8.64,8.62,8.63,209352.0,3.4591,3.4671,3.4591,3.4631,209352.0
2020-11-11 13:00:00,8.63,8.63,8.61,8.63,177558.0,3.4631,3.4631,3.4551,3.4631,177558.0
2020-11-11 13:05:00,8.63,8.63,8.61,8.63,216785.0,3.4631,3.4631,3.4551,3.4631,216785.0
2020-11-11 13:10:00,8.63,8.64,8.6,8.6,265136.0,3.4631,3.4671,3.4511,3.4511,265136.0
2020-11-11 13:15:00,8.6,8.63,8.6,8.62,202004.0,3.4511,3.4631,3.4511,3.4591,202004.0
2020-11-11 13:20:00,8.63,8.64,8.62,8.63,158195.0,3.4631,3.4671,3.4591,3.4631,158195.0
2020-11-11 13:25:00,8.63,8.64,8.61,8.63,161068.0,3.4631,3.4671,3.4551,3.4631,161068.0
2020-11-11 13:30:00,8.63,8.65,8.63,8.63,97515.0,3.4631,3.4711,3.4631,3.4631,97515.0
2020-11-11 13:35:00,8.63,8.64,8.62,8.63,124960.0,3.4631,3.4671,3.4591,3.4631,124960.0
2020-11-11 13:40:00,8.63,8.63,8.6,8.6,137816.0,3.4631,3.4631,3.4511,3.4511,137816.0
2020-11-11 13:45:00,8.61,8.63,8.6,8.63,149090.0,3.4551,3.4631,3.4511,3.4631,149090.0
2020-11-11 13:50:00,8.62,8.63,8.61,8.62,158588.0,3.4591,3.4631,3.4551,3.4591,158588.0
2020-11-11 13:55:00,8.61,8.63,8.6,8.62,323919.0,3.4551,3.4631,3.4511,3.4591,323919.0
2020-11-11 14:00:00,8.62,8.66,8.62,8.66,92991.0,3.4591,3.4752,3.4591,3.4752,92991.0
2020-11-11 14:05:00,8.65,8.66,8.62,8.63,238478.0,3.4711,3.4752,3.4591,3.4631,238478.0
2020-11-11 14:10:00,8.63,8.66,8.62,8.66,170929.0,3.4631,3.4752,3.4591,3.4752,170929.0
2020-11-11 14:15:00,8.65,8.66,8.64,8.66,281962.0,3.4711,3.4752,3.4671,3.4752,281962.0
2020-11-11 14:20:00,8.66,8.69,8.65,8.65,360964.0,3.4752,3.4872,3.4711,3.4711,360964.0
2020-11-11 14:25:00,8.65,8.66,8.61,8.61,209775.0,3.4711,3.4752,3.4551,3.4551,209775.0
2020-11-11 14:30:00,8.62,8.64,8.6,8.63,322939.0,3.4591,3.4671,3.4511,3.4631,322939.0
2020-11-11 14:35:00,8.63,8.65,8.63,8.63,166804.0,3.4631,3.4711,3.4631,3.4631,166804.0
2020-11-11 14:40:00,8.63,8.64,8.61,8.64,269586.0,3.4631,3.4671,3.4551,3.4671,269586.0
2020-11-11 14:45:00,8.64,8.66,8.62,8.63,435227.0,3.4671,3.4752,3.4591,3.4631,435227.0
2020-11-11 14:50:00,8.63,8.66,8.63,8.66,240081.0,3.4631,3.4752,3.4631,3.4752,240081.0
2020-11-11 14:55:00,8.66,8.69,8.65,8.67,389551.0,3.4752,3.4872,3.4711,3.4792,389551.0
2020-11-11 15:00:00,8.67,8.68,8.67,8.68,122996.0,3.4792,3.4832,3.4792,3.4832,122996.0
2020-11-11 15:05:00,8.68,8.69,8.66,8.68,592699.0,3.4832,3.4872,3.4752,3.4832,592699.0
2020-11-11 15:10:00,8.68,8.68,8.66,8.68,216390.0,3.4832,3.4832,3.4752,3.4832,216390.0
2020-11-11 15:15:00,8.67,8.68,8.66,8.67,364206.0,3.4792,3.4832,3.4752,3.4792,364206.0
2020-11-11 15:20:00,8.68,8.69,8.67,8.69,217557.0,3.4832,3.4872,3.4792,3.4872,217557.0
2020-11-11 15:25:00,8.69,8.69,8.68,8.69,781499.0,3.4872,3.4872,3.4832,3.4872,781499.0
2020-11-11 15:30:00,8.69,8.69,8.68,8.69,534499.0,3.4872,3.4872,3.4832,3.4872,534499.0
2020-11-11 15:35:00,8.69,8.7,8.68,8.7,265740.0,3.4872,3.4912,3.4832,3.4912,265740.0
2020-11-11 15:40:00,8.7,8.71,8.69,8.71,521187.0,3.4912,3.4952,3.4872,3.4952,521187.0
2020-11-11 15:45:00,8.71,8.74,8.7,8.74,1167403.0,3.4952,3.5073,3.4912,3.5073,1167403.0
2020-11-11 15:50:00,8.74,8.76,8.73,8.76,573527.0,3.5073,3.5153,3.5032,3.5153,573527.0
2020-11-11 15:55:00,8.76,8.79,8.75,8.78,2222100.0,3.5153,3.5273,3.5113,3.5233,2222100.0
2020-11-12 09:30:00,8.53,8.57,8.49,8.55,686870.0,3.423,3.439,3.4069,3.431,686870.0
2020-11-12 09:35:00,8.54,8.57,8.54,8.56,170387.0,3.427,3.439,3.427,3.435,170387.0
2020-11-12 09:40:00,8.56,8.57,8.54,8.55,390229.0,3.435,3.439,3.427,3.431,390229.0
2020-11-12 09:45:00,8.55,8.57,8.53,8.53,276708.0,3.431,3.439,3.423,3.423,276708.0
2020-11-12 09:50:00,8.53,8.55,8.5,8.52,277763.0,3.423,3.431,3.4109,3.419,277763.0
2020-11-12 09:55:00,8.52,8.55,8.51,8.53,246770.0,3.419,3.431,3.415,3.423,246770.0
2020-11-12 10:00:00,8.54,8.55,8.52,8.54,123139.0,3.427,3.431,3.419,3.427,123139.0
2020-11-12 10:05:00,8.54,8.56,8.54,8.55,347625.0,3.427,3.435,3.427,3.431,347625.0
2020-11-12 10:10:00,8.56,8.59,8.54,8.59,301944.0,3.435,3.4471,3.427,3.4471,301944.0
2020-11-12 10:15:00,8.59,8.62,8.58,8.62,180239.0,3.4471,3.4591,3.443,3.4591,180239.0
2020-11-12 10:20:00,8.62,8.62,8.57,8.57,271302.0,3.4591,3.4591,3.439,3.439,271302.0
2020-11-12 10:25:00,8.57,8.58,8.54,8.55,195371.0,3.439,3.443,3.427,3.431,195371.0
2020-11-12 10:30:00,8.56,8.58,8.55,8.58,93977.0,3.435,3.443,3.431,3.443,93977.0
2020-11-12 10:35:00,8.58,8.59,8.57,8.59,55192.0,3.443,3.4471,3.439,3.4471,55192.0
2020-11-12 10:40:00,8.59,8.6,8.58,8.6,93754.0,3.4471,3.4511,3.443,3.4511,93754.0
2020-11-12 10:45:00,8.59,8.62,8.59,8.61,60623.0,3.4471,3.4591,3.4471,3.4551,60623.0
2020-11-12 10:50:00,8.61,8.63,8.61,8.62,154142.0,3.4551,3.4631,3.4551,3.4591,154142.0
2020-11-12 10:55:00,8.61,8.63,8.59,8.63,106640.0,3.4551,3.4631,3.4471,3.4631,106640.0
2020-11-12 11:00:00,8.62,8.63,8.58,8.6,159852.0,3.4591,3.4631,3.443,3.4511,159852.0
2020-11-12 11:05:00,8.6,8.61,8.58,8.59,67327.0,3.4511,3.4551,3.443,3.4471,67327.0
2020-11-12 11:10:00,8.59,8.59,8.57,8.59,70051.0,3.4471,3.4471,3.439,3.4471,70051.0
2020-11-12 11:15:00,8.58,8.61,8.58,8.61,89132.0,3.443,3.4551,3.443,3.4551,89132.0
2020-11-12 11:20:00,8.61,8.61,8.6,8.6,50229.0,3.4551,3.4551,3.4511,3.4511,50229.0
2020-11-12 11:25:00,8.6,8.61,8.59,8.61,101885.0,3.4511,3.4551,3.4471,3.4551,101885.0
2020-11-12 11:30:00,8.61,8.62,8.58,8.59,168196.0,3.4551,3.4591,3.443,3.4471,168196.0
2020-11-12 11:35:00,8.59,8.59,8.55,8.55,170248.0,3.4471,3.4471,3.431,3.431,170248.0
2020-11-12 11:40:00,8.55,8.56,8.51,8.52,315477.0,3.431,3.435,3.415,3.419,315477.0
2020-11-12 11:45:00,8.52,8.53,8.5,8.51,235216.0,3.419,3.423,3.4109,3.415,235216.0
2020-11-12 11:50:00,8.51,8.55,8.5,8.52,677026.0,3.415,3.431,3.4109,3.419,677026.0
2020-11-12 11:55:00,8.52,8.53,8.51,8.52,188446.0,3.419,3.423,3.415,3.419,188446.0
2020-11-12 12:00:00,8.52,8.53,8.5,8.51,118570.0,3.419,3.423,3.4109,3.415,118570.0
2020-11-12 12:05:00,8.51,8.51,8.49,8.51,260010.0,3.415,3.415,3.4069,3.415,260010.0
2020-11-12 12:10:00,8.51,8.52,8.5,8.52,118871.0,3.415,3.419,3.4109,3.419,118871.0
2020-11-12 12:15:00,8.52,8.52,8.5,8.51,61796.0,3.419,3.419,3.4109,3.415,61796.0
2020-11-12 12:20:00,8.51,8.51,8.49,8.5,294749.0,3.415,3.415,3.4069,3.4109,294749.0
2020-11-12 12:25:00,8.5,8.51,8.48,8.49,314011.0,3.4109,3.415,3.4029,3.4069,314011.0
2020-11-12 12:30:00,8.49,8.5,8.48,8.49,108162.0,3.4069,3.4109,3.4029,3.4069,108162.0
2020-11-12 12:35:00,8.5,8.5,8.48,8.49,109128.0,3.4109,3.4109,3.4029,3.4069,109128.0
2020-11-12 12:40:00,8.48,8.49,8.47,8.47,290868.0,3.4029,3.4069,3.3989,3.3989,290868.0
2020-11-12 12:45:00,8.46,8.47,8.44,8.45,282927.0,3.3949,3.3989,3.3869,3.3909,282927.0
2020-11-12 12:50:00,8.45,8.47,8.43,8.46,316408.0,3.3909,3.3989,3.3829,3.3949,316408.0
2020-11-12 12:55:00,8.46,8.47,8.44,8.46,223552.0,3.3949,3.3989,3.3869,3.3949,223552.0
2020-11-12 13:00:00,8.46,8.47,8.44,8.45,111279.0,3.3949,3.3989,3.3869,3.3909,111279.0
2020-11-12 13:05:00,8.45,8.45,8.43,8.44,168555.0,3.3909,3.3909,3.3829,3.3869,168555.0
2020-11-12 13:10:00,8.44,8.45,8.42,8.42,278814.0,3.3869,3.3909,3.3788,3.3788,278814.0
2020-11-12 13:15:00,8.42,8.42,8.38,8.42,643573.0,3.3788,3.3788,3.3628,3.3788,643573.0
2020-11-12 13:20:00,8.42,8.44,8.39,8.4,276375.0,3.3788,3.3869,3.3668,3.3708,276375.0
2020-11-12 13:25:00,8.39,8.41,8.35,8.37,569707.0,3.3668,3.3748,3.3508,3.3588,569707.0
2020-11-12 13:30:00,8.38,8.38,8.35,8.36,384213.0,3.3628,3.3628,3.3508,3.3548,384213.0
2020-11-12 13:35:00,8.36,8.38,8.34,8.37,266670.0,3.3548,3.3628,3.3467,3.3588,266670.0
2020-11-12 13:40:00,8.36,8.38,8.36,8.37,143135.0,3.3548,3.3628,3.3548,3.3588,143135.0
2020-11-12 13:45:00,8.37,8.38,8.36,8.38,113974.0,3.3588,3.3628,3.3548,3.3628,113974.0
2020-11-12 13:50:00,8.37,8.4,8.37,8.4,342396.0,3.3588,3.3708,3.3588,3.3708,342396.0
2020-11-12 13:55:00,8.4,8.4,8.38,8.39,192179.0,3.3708,3.3708,3.3628,3.3668,192179.0
2020-11-12 14:00:00,8.39,8.42,8.37,8.38,333847.0,3.3668,3.3788,3.3588,3.3628,333847.0
2020-11-12 14:05:00,8.38,8.39,8.33,8.36,260251.0,3.3628,3.3668,3.3427,3.3548,260251.0
2020-11-12 14:10:00,8.36,8.38,8.35,8.36,230393.0,3.3548,3.3628,3.3508,3.3548,230393.0
2020-11-12 14:15:00,8.37,8.37,8.31,8.32,288986.0,3.3588,3.3588,3.3347,3.3387,288986.0
2020-11-12 14:20:00,8.32,8.33,8.29,8.29,461485.0,3.3387,3.3427,3.3267,3.3267,461485.0
2020-11-12 14:25:00,8.29,8.32,8.29,8.3,181092.0,3.3267,3.3387,3.3267,3.3307,181092.0
2020-11-12 14:30:00,8.3,8.34,8.28,8.29,286832.0,3.3307,3.3467,3.3227,3.3267,286832.0
2020-11-12 14:35:00,8.29,8.31,8.27,8.29,264557.0,3.3267,3.3347,3.3186,3.3267,264557.0
2020-11-12 14:40:00,8.29,8.3,8.27,8.28,133449.0,3.3267,3.3307,3.3186,3.3227,133449.0
2020-11-12 14:45:00,8.28,8.29,8.25,8.25,202039.0,3.3227,3.3267,3.3106,3.3106,202039.0
2020-11-12 14:50:00,8.25,8.27,8.24,8.26,189124.0,3.3106,3.3186,3.3066,3.3146,189124.0
2020-11-12 14:55:00,8.25,8.27,8.24,8.25,189567.0,3.3106,3.3186,3.3066,3.3106,189567.0
2020-11-12 15:00:00,8.25,8.26,8.24,8.24,144383.0,3.3106,3.3146,3.3066,3.3066,144383.0
2020-11-12 15:05:00,8.24,8.25,8.23,8.25,288211.0,3.3066,3.3106,3.3026,3.3106,288211.0
2020-11-12 15:10:00,8.25,8.27,8.23,8.25,588541.0,3.3106,3.3186,3.3026,3.3106,588541.0
2020-11-12 15:15:00,8.24,8.27,8.24,8.27,206255.0,3.3066,3.3186,3.3066,3.3186,206255.0
2020-11-12 15:20:00,8.27,8.27,8.25,8.26,111982.0,3.3186,3.3186,3.3106,3.3146,111982.0
2020-11-12 15:25:00,8.25,8.27,8.24,8.25,171308.0,3.3106,3.3186,3.3066,3.3106,171308.0
2020-11-12 15:30:00,8.25,8.26,8.24,8.26,357356.0,3.3106,3.3146,3.3066,3.3146,357356.0
2020-11-12 15:35:00,8.26,8.26,8.25,8.26,151905.0,3.3146,3.3146,3.3106,3.3146,151905.0
2020-11-12 15:40:00,8.26,8.26,8.25,8.25,209951.0,3.3146,3.3146,3.3106,3.3106,209951.0
2020-11-12 15:45:00,8.26,8.26,8.24,8.25,418670.0,3.3146,3.3146,3.3066,3.3106,418670.0
2020-11-12 15:50:00,8.25,8.29,8.24,8.28,699933.0,3.3106,3.3267,3.3066,3.3227,699933.0
2020-11-12 15:55:00,8.28,8.29,8.28,8.29,974584.0,3.3227,3.3267,3.3227,3.3267,974584.0
2020-11-13 09:30:00,8.33,8.39,8.29,8.37,857559.0,3.3427,3.3668,3.3267,3.3588,857559.0
2020-11-13 09:35:00,8.37,8.44,8.35,8.42,1021133.0,3.3588,3.3869,3.3508,3.3788,1021133.0
2020-11-13 09:40:00,8.41,8.46,8.41,8.43,713909.0,3.3748,3.3949,3.3748,3.3829,713909.0
2020-11-13 09:45:00,8.43,8.49,8.42,8.47,1019751.0,3.3829,3.4069,3.3788,3.3989,1019751.0
2020-11-13 09:50:00,8.48,8.5,8.44,8.46,950939.0,3.4029,3.4109,3.3869,3.3949,950939.0
2020-11-13 09:55:00,8.46,8.52,8.44,8.51,1065577.0,3.3949,3.419,3.3869,3.415,1065577.0
2020-11-13 10:00:00,8.51,8.55,8.49,8.52,395999.0,3.415,3.431,3.4069,3.419,395999.0
2020-11-13 10:05:00,8.52,8.52,8.47,8.49,508670.0,3.419,3.419,3.3989,3.4069,508670.0
2020-11-13 10:10:00,8.48,8.5,8.46,8.46,587774.0,3.4029,3.4109,3.3949,3.3949,587774.0
2020-11-13 10:15:00,8.46,8.47,8.42,8.44,315738.0,3.3949,3.3989,3.3788,3.3869,315738.0
2020-11-13 10:20:00,8.43,8.44,8.39,8.39,597564.0,3.3829,3.3869,3.3668,3.3668,597564.0
2020-11-13 10:25:00,8.4,8.41,8.38,8.39,327595.0,3.3708,3.3748,3.3628,3.3668,327595.0
2020-11-13 10:30:00,8.4,8.41,8.32,8.32,467578.0,3.3708,3.3748,3.3387,3.3387,467578.0
2020-11-13 10:35:00,8.33,8.36,8.31,8.34,774749.0,3.3427,3.3548,3.3347,3.3467,774749.0
2020-11-13 10:40:00,8.34,8.39,8.33,8.38,179151.0,3.3467,3.3668,3.3427,3.3628,179151.0
2020-11-13 10:45:00,8.37,8.4,8.37,8.39,173531.0,3.3588,3.3708,3.3588,3.3668,173531.0
2020-11-13 10:50:00,8.39,8.4,8.37,8.37,131102.0,3.3668,3.3708,3.3588,3.3588,131102.0
2020-11-13 10:55:00,8.38,8.38,8.35,8.38,318931.0,3.3628,3.3628,3.3508,3.3628,318931.0
2020-11-13 11:00:00,8.38,8.41,8.37,8.38,203242.0,3.3628,3.3748,3.3588,3.3628,203242.0
2020-11-13 11:05:00,8.39,8.4,8.36,8.38,370269.0,3.3668,3.3708,3.3548,3.3628,370269.0
2020-11-13 11:10:00,8.37,8.43,8.36,8.42,279616.0,3.3588,3.3829,3.3548,3.3788,279616.0
2020-11-13 11:15:00,8.42,8.42,8.39,8.41,309146.0,3.3788,3.3788,3.3668,3.3748,309146.0
2020-11-13 11:20:00,8.41,8.43,8.4,8.42,135449.0,3.3748,3.3829,3.3708,3.3788,135449.0
2020-11-13 11:25:00,8.43,8.47,8.41,8.46,252976.0,3.3829,3.3989,3.3748,3.3949,252976.0
2020-11-13 11:30:00,8.46,8.46,8.44,8.45,363534.0,3.3949,3.3949,3.3869,3.3909,363534.0
2020-11-13 11:35:00,8.45,8.46,8.44,8.46,225366.0,3.3909,3.3949,3.3869,3.3949,225366.0
2020-11-13 11:40:00,8.46,8.48,8.45,8.46,1350858.0,3.3949,3.4029,3.3909,3.3949,1350858.0
2020-11-13 11:45:00,8.46,8.48,8.44,8.46,483790.0,3.3949,3.4029,3.3869,3.3949,483790.0
2020-11-13 11:50:00,8.46,8.49,8.46,8.47,248387.0,3.3949,3.4069,3.3949,3.3989,248387.0
2020-11-13 11:55:00,8.47,8.51,8.46,8.5,158111.0,3.3989,3.415,3.3949,3.4109,158111.0
2020-11-13 12:00:00,8.51,8.53,8.47,8.47,160442.0,3.415,3.423,3.3989,3.3989,160442.0
2020-11-13 12:05:00,8.48,8.5,8.47,8.49,154835.0,3.4029,3.4109,3.3989,3.4069,154835.0
2020-11-13 12:10:00,8.49,8.51,8.48,8.49,264339.0,3.4069,3.415,3.4029,3.4069,264339.0
2020-11-13 12:15:00,8.49,8.5,8.48,8.49,190441.0,3.4069,3.4109,3.4029,3.4069,190441.0
2020-11-13 12:20:00,8.49,8.5,8.49,8.5,132641.0,3.4069,3.4109,3.4069,3.4109,132641.0
2020-11-13 12:25:00,8.5,8.51,8.49,8.5,52114.0,3.4109,3.415,3.4069,3.4109,52114.0
2020-11-13 12:30:00,8.5,8.52,8.5,8.51,76622.0,3.4109,3.419,3.4109,3.415,76622.0
2020-11-13 12:35:00,8.52,8.52,8.5,8.51,45399.0,3.419,3.419,3.4109,3.415,45399.0
2020-11-13 12:40:00,8.5,8.51,8.49,8.51,72242.0,3.4109,3.415,3.4069,3.415,72242.0
2020-11-13 12:45:00,8.51,8.52,8.5,8.51,122691.0,3.415,3.419,3.4109,3.415,122691.0
2020-11-13 12:50:00,8.52,8.52,8.51,8.51,55884.0,3.419,3.419,3.415,3.415,55884.0
2020-11-13 12:55:00,8.52,8.53,8.51,8.53,75580.0,3.419,3.423,3.415,3.423,75580.0
2020-11-13 13:00:00,8.53,8.56,8.52,8.54,241161.0,3.423,3.435,3.419,3.427,241161.0
2020-11-13 13:05:00,8.54,8.57,8.53,8.57,198462.0,3.427,3.439,3.423,3.439,198462.0
2020-11-13 13:10:00,8.57,8.58,8.55,8.56,416871.0,3.439,3.443,3.431,3.435,416871.0
2020-11-13 13:15:00,8.56,8.56,8.54,8.56,159174.0,3.435,3.435,3.427,3.435,159174.0
2020-11-13 13:20:00,8.56,8.58,8.55,8.57,384266.0,3.435,3.443,3.431,3.439,384266.0
2020-11-13 13:25:00,8.57,8.59,8.56,8.57,88636.0,3.439,3.4471,3.435,3.439,88636.0
2020-11-13 13:30:00,8.58,8.58,8.55,8.57,412953.0,3.443,3.443,3.431,3.439,412953.0
2020-11-13 13:35:00,8.57,8.58,8.56,8.58,140916.0,3.439,3.443,3.435,3.443,140916.0
2020-11-13 13:40:00,8.58,8.58,8.57,8.58,50594.0,3.443,3.443,3.439,3.443,50594.0
2020-11-13 13:45:00,8.58,8.58,8.53,8.54,226706.0,3.443,3.443,3.423,3.427,226706.0
2020-11-13 13:50:00,8.54,8.55,8.53,8.54,71769.0,3.427,3.431,3.423,3.427,71769.0
2020-11-13 13:55:00,8.54,8.55,8.53,8.53,68630.0,3.427,3.431,3.423,3.423,68630.0
2020-11-13 14:00:00,8.54,8.56,8.53,8.53,73940.0,3.427,3.435,3.423,3.423,73940.0
2020-11-13 14:05:00,8.54,8.55,8.53,8.54,71529.0,3.427,3.431,3.423,3.427,71529.0
2020-11-13 14:10:00,8.54,8.55,8.52,8.53,64719.0,3.427,3.431,3.419,3.423,64719.0
2020-11-13 14:15:00,8.54,8.54,8.51,8.52,120524.0,3.427,3.427,3.415,3.419,120524.0
2020-11-13 14:20:00,8.52,8.53,8.5,8.52,76916.0,3.419,3.423,3.4109,3.419,76916.0
2020-11-13 14:25:00,8.51,8.52,8.5,8.51,104695.0,3.415,3.419,3.4109,3.415,104695.0
2020-11-13 14:30:00,8.52,8.53,8.51,8.52,98915.0,3.419,3.423,3.415,3.419,98915.0
2020-11-13 14:35:00,8.52,8.52,8.51,8.51,25901.0,3.419,3.419,3.415,3.415,25901.0
2020-11-13 14:40:00,8.51,8.52,8.5,8.51,69551.0,3.415,3.419,3.4109,3.415,69551.0
2020-11-13 14:45:00,8.52,8.52,8.48,8.49,176702.0,3.419,3.419,3.4029,3.4069,176702.0
2020-11-13 14:50:00,8.5,8.5,8.48,8.49,452982.0,3.4109,3.4109,3.4029,3.4069,452982.0
2020-11-13 14:55:00,8.49,8.5,8.47,8.47,411568.0,3.4069,3.4109,3.3989,3.3989,411568.0
2020-11-13 15:00:00,8.47,8.52,8.46,8.51,302570.0,3.3989,3.419,3.3949,3.415,302570.0
2020-11-13 15:05:00,8.5,8.53,8.49,8.51,232627.0,3.4109,3.423,3.4069,3.415,232627.0
2020-11-13 15:10:00,8.52,8.52,8.49,8.51,143789.0,3.419,3.419,3.4069,3.415,143789.0
2020-11-13 15:15:00,8.51,8.51,8.48,8.5,135721.0,3.415,3.415,3.4029,3.4109,135721.0
2020-11-13 15:20:00,8.5,8.5,8.49,8.5,239225.0,3.4109,3.4109,3.4069,3.4109,239225.0
2020-11-13 15:25:00,8.5,8.54,8.49,8.54,623374.0,3.4109,3.427,3.4069,3.427,623374.0
2020-11-13 15:30:00,8.53,8.55,8.52,8.54,331819.0,3.423,3.431,3.419,3.427,331819.0
2020-11-13 15:35:00,8.53,8.55,8.52,8.54,258718.0,3.423,3.431,3.419,3.427,258718.0
2020-11-13 15:40:00,8.54,8.54,8.52,8.52,265533.0,3.427,3.427,3.419,3.419,265533.0
2020-11-13 15:45:00,8.53,8.53,8.52,8.53,422158.0,3.423,3.423,3.419,3.423,422158.0
2020-11-13 15:50:00,8.53,8.54,8.52,8.53,637845.0,3.423,3.427,3.419,3.423,637845.0
2020-11-13 15:55:00,8.53,8.54,8.53,8.54,1423868.0,3.423,3.427,3.423,3.427,1423868.0
2020-11-16 09:30:00,8.97,9.01,8.95,8.99,1375410.0,3.5996,3.6156,3.5915,3.6076,1375410.0
2020-11-16 09:35:00,8.99,9.0,8.95,8.96,640490.0,3.6076,3.6116,3.5915,3.5955,640490.0
2020-11-16 09:40:00,8.96,8.96,8.92,8.95,437235.0,3.5955,3.5955,3.5795,3.5915,437235.0
2020-11-16 09:45:00,8.95,8.95,8.89,8.89,593153.0,3.5915,3.5915,3.5674,3.5674,593153.0
2020-11-16 09:50:00,8.9,8.9,8.84,8.86,521010.0,3.5715,3.5715,3.5474,3.5554,521010.0
2020-11-16 09:55:00,8.86,8.88,8.84,8.88,1103516.0,3.5554,3.5634,3.5474,3.5634,1103516.0
2020-11-16 10:00:00,8.88,8.89,8.86,8.88,537531.0,3.5634,3.5674,3.5554,3.5634,537531.0
2020-11-16 10:05:00,8.88,8.89,8.84,8.88,867077.0,3.5634,3.5674,3.5474,3.5634,867077.0
2020-11-16 10:10:00,8.88,8.89,8.87,8.88,366981.0,3.5634,3.5674,3.5594,3.5634,366981.0
2020-11-16 10:15:00,8.88,8.89,8.85,8.86,653823.0,3.5634,3.5674,3.5514,3.5554,653823.0
2020-11-16 10:20:00,8.86,8.89,8.86,8.88,399152.0,3.5554,3.5674,3.5554,3.5634,399152.0
2020-11-16 10:25:00,8.88,8.89,8.87,8.89,370928.0,3.5634,3.5674,3.5594,3.5674,370928.0
2020-11-16 10:30:00,8.89,8.9,8.88,8.89,391889.0,3.5674,3.5715,3.5634,3.5674,391889.0
2020-11-16 10:35:00,8.89,8.9,8.87,8.87,294413.0,3.5674,3.5715,3.5594,3.5594,294413.0
2020-11-16 10:40:00,8.87,8.89,8.87,8.88,188794.0,3.5594,3.5674,3.5594,3.5634,188794.0
2020-11-16 10:45:00,8.88,8.9,8.86,8.89,538220.0,3.5634,3.5715,3.5554,3.5674,538220.0
2020-11-16 10:50:00,8.89,8.9,8.88,8.9,161697.0,3.5674,3.5715,3.5634,3.5715,161697.0
2020-11-16 10:55:00,8.89,8.91,8.89,8.91,438204.0,3.5674,3.5755,3.5674,3.5755,438204.0
2020-11-16 11:00:00,8.91,8.92,8.89,8.9,278731.0,3.5755,3.5795,3.5674,3.5715,278731.0
2020-11-16 11:05:00,8.91,8.91,8.87,8.88,88138.0,3.5755,3.5755,3.5594,3.5634,88138.0
2020-11-16 11:10:00,8.88,8.89,8.87,8.88,207282.0,3.5634,3.5674,3.5594,3.5634,207282.0
2020-11-16 11:15:00,8.87,8.89,8.87,8.88,150158.0,3.5594,3.5674,3.5594,3.5634,150158.0
2020-11-16 11:20:00,8.88,8.89,8.87,8.87,163105.0,3.5634,3.5674,3.5594,3.5594,163105.0
2020-11-16 11:25:00,8.87,8.89,8.86,8.87,317751.0,3.5594,3.5674,3.5554,3.5594,317751.0
2020-11-16 11:30:00,8.88,8.88,8.85,8.86,256297.0,3.5634,3.5634,3.5514,3.5554,256297.0
2020-11-16 11:35:00,8.86,8.87,8.83,8.84,253827.0,3.5554,3.5594,3.5434,3.5474,253827.0
2020-11-16 11:40:00,8.83,8.85,8.81,8.84,251297.0,3.5434,3.5514,3.5353,3.5474,251297.0
2020-11-16 11:45:00,8.85,8.86,8.83,8.86,109707.0,3.5514,3.5554,3.5434,3.5554,109707.0
2020-11-16 11:50:00,8.86,8.9,8.85,8.88,184580.0,3.5554,3.5715,3.5514,3.5634,184580.0
2020-11-16 11:55:00,8.89,8.9,8.88,8.89,358002.0,3.5674,3.5715,3.5634,3.5674,358002.0
2020-11-16 12:00:00,8.88,8.89,8.85,8.86,152319.0,3.5634,3.5674,3.5514,3.5554,152319.0
2020-11-16 12:05:00,8.85,8.89,8.84,8.88,128822.0,3.5514,3.5674,3.5474,3.5634,128822.0
2020-11-16 12:10:00,8.88,8.9,8.85,8.88,148048.0,3.5634,3.5715,3.5514,3.5634,148048.0
2020-11-16 12:15:00,8.88,8.89,8.85,8.85,472927.0,3.5634,3.5674,3.5514,3.5514,472927.0
2020-11-16 12:20:00,8.85,8.86,8.83,8.84,167148.0,3.5514,3.5554,3.5434,3.5474,167148.0
2020-11-16 12:25:00,8.84,8.85,8.81,8.82,209062.0,3.5474,3.5514,3.5353,3.5394,209062.0
2020-11-16 12:30:00,8.82,8.82,8.79,8.82,174711.0,3.5394,3.5394,3.5273,3.5394,174711.0
2020-11-16 12:35:00,8.82,8.83,8.79,8.8,100812.0,3.5394,3.5434,3.5273,3.5313,100812.0
2020-11-16 12:40:00,8.8,8.8,8.78,8.8,71646.0,3.5313,3.5313,3.5233,3.5313,71646.0
2020-11-16 12:45:00,8.8,8.8,8.77,8.78,99327.0,3.5313,3.5313,3.5193,3.5233,99327.0
2020-11-16 12:50:00,8.78,8.79,8.76,8.77,188786.0,3.5233,3.5273,3.5153,3.5193,188786.0
2020-11-16 12:55:00,8.77,8.81,8.76,8.8,128244.0,3.5193,3.5353,3.5153,3.5313,128244.0
2020-11-16 13:00:00,8.79,8.8,8.77,8.79,131024.0,3.5273,3.5313,3.5193,3.5273,131024.0
2020-11-16 13:05:00,8.8,8.81,8.79,8.79,56312.0,3.5313,3.5353,3.5273,3.5273,56312.0
2020-11-16 13:10:00,8.79,8.8,8.77,8.79,195262.0,3.5273,3.5313,3.5193,3.5273,195262.0
2020-11-16 13:15:00,8.79,8.82,8.79,8.82,109998.0,3.5273,3.5394,3.5273,3.5394,109998.0
2020-11-16 13:20:00,8.81,8.83,8.79,8.82,190046.0,3.5353,3.5434,3.5273,3.5394,190046.0
2020-11-16 13:25:00,8.82,8.82,8.78,8.79,68087.0,3.5394,3.5394,3.5233,3.5273,68087.0
2020-11-16 13:30:00,8.79,8.84,8.77,8.84,163612.0,3.5273,3.5474,3.5193,3.5474,163612.0
2020-11-16 13:35:00,8.84,8.85,8.82,8.83,151678.0,3.5474,3.5514,3.5394,3.5434,151678.0
2020-11-16 13:40:00,8.83,8.83,8.77,8.77,175842.0,3.5434,3.5434,3.5193,3.5193,175842.0
2020-11-16 13:45:00,8.78,8.79,8.75,8.77,227215.0,3.5233,3.5273,3.5113,3.5193,227215.0
2020-11-16 13:50:00,8.77,8.79,8.75,8.79,219001.0,3.5193,3.5273,3.5113,3.5273,219001.0
2020-11-16 13:55:00,8.78,8.8,8.77,8.78,98629.0,3.5233,3.5313,3.5193,3.5233,98629.0
2020-11-16 14:00:00,8.77,8.78,8.75,8.78,102532.0,3.5193,3.5233,3.5113,3.5233,102532.0
2020-11-16 14:05:00,8.78,8.81,8.76,8.8,168604.0,3.5233,3.5353,3.5153,3.5313,168604.0
2020-11-16 14:10:00,8.8,8.8,8.78,8.79,133492.0,3.5313,3.5313,3.5233,3.5273,133492.0
2020-11-16 14:15:00,8.79,8.81,8.78,8.8,131430.0,3.5273,3.5353,3.5233,3.5313,131430.0
2020-11-16 14:20:00,8.8,8.83,8.79,8.83,145340.0,3.5313,3.5434,3.5273,3.5434,145340.0
2020-11-16 14:25:00,8.83,8.83,8.81,8.82,328155.0,3.5434,3.5434,3.5353,3.5394,328155.0
2020-11-16 14:30:00,8.82,8.82,8.8,8.82,136295.0,3.5394,3.5394,3.5313,3.5394,136295.0
2020-11-16 14:35:00,8.82,8.82,8.79,8.8,108004.0,3.5394,3.5394,3.5273,3.5313,108004.0
2020-11-16 14:40:00,8.8,8.81,8.78,8.81,135145.0,3.5313,3.5353,3.5233,3.5353,135145.0
2020-11-16 14:45:00,8.81,8.83,8.8,8.82,214987.0,3.5353,3.5434,3.5313,3.5394,214987.0
2020-11-16 14:50:00,8.82,8.83,8.81,8.82,208159.0,3.5394,3.5434,3.5353,3.5394,208159.0
2020-11-16 14:55:00,8.82,8.82,8.8,8.8,147783.0,3.5394,3.5394,3.5313,3.5313,147783.0
2020-11-16 15:00:00,8.8,8.81,8.77,8.8,247532.0,3.5313,3.5353,3.5193,3.5313,247532.0
2020-11-16 15:05:00,8.79,8.8,8.76,8.79,264832.0,3.5273,3.5313,3.5153,3.5273,264832.0
2020-11-16 15:10:00,8.79,8.8,8.78,8.79,46919.0,3.5273,3.5313,3.5233,3.5273,46919.0
2020-11-16 15:15:00,8.8,8.8,8.78,8.8,205888.0,3.5313,3.5313,3.5233,3.5313,205888.0
2020-11-16 15:20:00,8.8,8.81,8.8,8.81,246277.0,3.5313,3.5353,3.5313,3.5353,246277.0
2020-11-16 15:25:00,8.81,8.82,8.8,8.81,363460.0,3.5353,3.5394,3.5313,3.5353,363460.0
2020-11-16 15:30:00,8.81,8.82,8.81,8.82,339936.0,3.5353,3.5394,3.5353,3.5394,339936.0
2020-11-16 15:35:00,8.82,8.82,8.8,8.8,249998.0,3.5394,3.5394,3.5313,3.5313,249998.0
2020-11-16 15:40:00,8.8,8.82,8.8,8.8,425265.0,3.5313,3.5394,3.5313,3.5313,425265.0
2020-11-16 15:45:00,8.8,8.82,8.79,8.82,534903.0,3.5313,3.5394,3.5273,3.5394,534903.0
2020-11-16 15:50:00,8.82,8.82,8.79,8.8,891508.0,3.5394,3.5394,3.5273,3.5313,891508.0
2020-11-16 15:55:00,8.79,8.85,8.79,8.85,1805363.0,3.5273,3.5514,3.5273,3.5514,1805363.0
2020-11-17 09:30:00,8.78,8.89,8.77,8.83,2643768.0,3.5233,3.5674,3.5193,3.5434,2643768.0
2020-11-17 09:35:00,8.83,8.84,8.8,8.83,340539.0,3.5434,3.5474,3.5313,3.5434,340539.0
2020-11-17 09:40:00,8.83,8.86,8.81,8.85,300756.0,3.5434,3.5554,3.5353,3.5514,300756.0
2020-11-17 09:45:00,8.86,8.9,8.83,8.89,807451.0,3.5554,3.5715,3.5434,3.5674,807451.0
2020-11-17 09:50:00,8.9,8.94,8.89,8.94,476986.0,3.5715,3.5875,3.5674,3.5875,476986.0
2020-11-17 09:55:00,8.94,8.97,8.92,8.93,915957.0,3.5875,3.5996,3.5795,3.5835,915957.0
2020-11-17 10:00:00,8.94,8.96,8.89,8.91,642881.0,3.5875,3.5955,3.5674,3.5755,642881.0
2020-11-17 10:05:00,8.9,8.95,8.89,8.95,292410.0,3.5715,3.5915,3.5674,3.5915,292410.0
2020-11-17 10:10:00,8.95,9.0,8.94,8.99,347698.0,3.5915,3.6116,3.5875,3.6076,347698.0
2020-11-17 10:15:00,8.99,9.05,8.99,9.05,466437.0,3.6076,3.6317,3.6076,3.6317,466437.0
2020-11-17 10:20:00,9.05,9.06,9.04,9.06,199895.0,3.6317,3.6357,3.6276,3.6357,199895.0
2020-11-17 10:25:00,9.06,9.08,9.04,9.05,212421.0,3.6357,3.6437,3.6276,3.6317,212421.0
2020-11-17 10:30:00,9.05,9.09,9.04,9.08,303571.0,3.6317,3.6477,3.6276,3.6437,303571.0
2020-11-17 10:35:00,9.08,9.1,9.06,9.07,190027.0,3.6437,3.6517,3.6357,3.6397,190027.0
2020-11-17 10:40:00,9.07,9.11,9.07,9.11,299927.0,3.6397,3.6557,3.6397,3.6557,299927.0
2020-11-17 10:45:00,9.11,9.12,9.09,9.12,235248.0,3.6557,3.6597,3.6477,3.6597,235248.0
2020-11-17 10:50:00,9.12,9.15,9.11,9.14,146833.0,3.6597,3.6718,3.6557,3.6678,146833.0
2020-11-17 10:55:00,9.15,9.16,9.13,9.16,279229.0,3.6718,3.6758,3.6638,3.6758,279229.0
2020-11-17 11:00:00,9.16,9.16,9.14,9.14,128285.0,3.6758,3.6758,3.6678,3.6678,128285.0
2020-11-17 11:05:00,9.14,9.16,9.11,9.16,782651.0,3.6678,3.6758,3.6557,3.6758,782651.0
2020-11-17 11:10:00,9.15,9.16,9.13,9.16,140202.0,3.6718,3.6758,3.6638,3.6758,140202.0
2020-11-17 11:15:00,9.16,9.18,9.15,9.16,153955.0,3.6758,3.6838,3.6718,3.6758,153955.0
2020-11-17 11:20:00,9.17,9.2,9.16,9.2,151796.0,3.6798,3.6918,3.6758,3.6918,151796.0
2020-11-17 11:25:00,9.2,9.2,9.17,9.19,180372.0,3.6918,3.6918,3.6798,3.6878,180372.0
2020-11-17 11:30:00,9.19,9.19,9.17,9.17,330695.0,3.6878,3.6878,3.6798,3.6798,330695.0
2020-11-17 11:35:00,9.17,9.18,9.15,9.16,313574.0,3.6798,3.6838,3.6718,3.6758,313574.0
2020-11-17 11:40:00,9.16,9.18,9.13,9.14,295764.0,3.6758,3.6838,3.6638,3.6678,295764.0
2020-11-17 11:45:00,9.14,9.14,9.1,9.13,276379.0,3.6678,3.6678,3.6517,3.6638,276379.0
2020-11-17 11:50:00,9.13,9.14,9.11,9.13,218089.0,3.6638,3.6678,3.6557,3.6638,218089.0
2020-11-17 11:55:00,9.13,9.18,9.12,9.17,259736.0,3.6638,3.6838,3.6597,3.6798,259736.0
2020-11-17 12:00:00,9.18,9.18,9.15,9.16,116543.0,3.6838,3.6838,3.6718,3.6758,116543.0
2020-11-17 12:05:00,9.16,9.16,9.15,9.15,116542.0,3.6758,3.6758,3.6718,3.6718,116542.0
2020-11-17 12:10:00,9.16,9.19,9.15,9.19,217520.0,3.6758,3.6878,3.6718,3.6878,217520.0
2020-11-17 12:15:00,9.19,9.2,9.17,9.2,264999.0,3.6878,3.6918,3.6798,3.6918,264999.0
2020-11-17 12:20:00,9.2,9.22,9.19,9.21,703130.0,3.6918,3.6999,3.6878,3.6959,703130.0
2020-11-17 12:25:00,9.22,9.27,9.21,9.26,555946.0,3.6999,3.7199,3.6959,3.7159,555946.0
2020-11-17 12:30:00,9.26,9.26,9.23,9.26,136417.0,3.7159,3.7159,3.7039,3.7159,136417.0
2020-11-17 12:35:00,9.26,9.28,9.24,9.25,261420.0,3.7159,3.7239,3.7079,3.7119,261420.0
2020-11-17 12:40:00,9.25,9.25,9.18,9.19,199820.0,3.7119,3.7119,3.6838,3.6878,199820.0
2020-11-17 12:45:00,9.19,9.19,9.14,9.15,643555.0,3.6878,3.6878,3.6678,3.6718,643555.0
2020-11-17 12:50:00,9.14,9.2,9.13,9.19,273394.0,3.6678,3.6918,3.6638,3.6878,273394.0
2020-11-17 12:55:00,9.19,9.2,9.15,9.17,207359.0,3.6878,3.6918,3.6718,3.6798,207359.0
2020-11-17 13:00:00,9.16,9.18,9.11,9.13,774693.0,3.6758,3.6838,3.6557,3.6638,774693.0
2020-11-17 13:05:00,9.13,9.14,9.11,9.12,227149.0,3.6638,3.6678,3.6557,3.6597,227149.0
2020-11-17 13:10:00,9.12,9.14,9.11,9.12,232699.0,3.6597,3.6678,3.6557,3.6597,232699.0
2020-11-17 13:15:00,9.12,9.13,9.1,9.11,275758.0,3.6597,3.6638,3.6517,3.6557,275758.0
2020-11-17 13:20:00,9.11,9.11,9.08,9.08,209236.0,3.6557,3.6557,3.6437,3.6437,209236.0
2020-11-17 13:25:00,9.09,9.13,9.07,9.12,342781.0,3.6477,3.6638,3.6397,3.6597,342781.0
2020-11-17 13:30:00,9.12,9.13,9.08,9.09,201665.0,3.6597,3.6638,3.6437,3.6477,201665.0
2020-11-17 13:35:00,9.09,9.14,9.08,9.13,191486.0,3.6477,3.6678,3.6437,3.6638,191486.0
2020-11-17 13:40:00,9.13,9.13,9.11,9.11,155330.0,3.6638,3.6638,3.6557,3.6557,155330.0
2020-11-17 13:45:00,9.11,9.12,9.08,9.1,133569.0,3.6557,3.6597,3.6437,3.6517,133569.0
2020-11-17 13:50:00,9.1,9.1,9.06,9.08,326621.0,3.6517,3.6517,3.6357,3.6437,326621.0
2020-11-17 13:55:00,9.08,9.1,9.07,9.09,424678.0,3.6437,3.6517,3.6397,3.6477,424678.0
2020-11-17 14:00:00,9.1,9.16,9.09,9.16,234853.0,3.6517,3.6758,3.6477,3.6758,234853.0
2020-11-17 14:05:00,9.15,9.16,9.13,9.15,199092.0,3.6718,3.6758,3.6638,3.6718,199092.0
2020-11-17 14:10:00,9.16,9.2,9.15,9.19,146590.0,3.6758,3.6918,3.6718,3.6878,146590.0
2020-11-17 14:15:00,9.19,9.2,9.16,9.18,183989.0,3.6878,3.6918,3.6758,3.6838,183989.0
2020-11-17 14:20:00,9.18,9.2,9.17,9.19,138806.0,3.6838,3.6918,3.6798,3.6878,138806.0
2020-11-17 14:25:00,9.19,9.19,9.15,9.17,186807.0,3.6878,3.6878,3.6718,3.6798,186807.0
2020-11-17 14:30:00,9.17,9.18,9.16,9.18,193732.0,3.6798,3.6838,3.6758,3.6838,193732.0
2020-11-17 14:35:00,9.18,9.19,9.15,9.16,175303.0,3.6838,3.6878,3.6718,3.6758,175303.0
2020-11-17 14:40:00,9.16,9.17,9.14,9.16,257650.0,3.6758,3.6798,3.6678,3.6758,257650.0
2020-11-17 14:45:00,9.16,9.17,9.14,9.17,129247.0,3.6758,3.6798,3.6678,3.6798,129247.0
2020-11-17 14:50:00,9.17,9.2,9.16,9.2,107903.0,3.6798,3.6918,3.6758,3.6918,107903.0
2020-11-17 14:55:00,9.2,9.2,9.18,9.19,92938.0,3.6918,3.6918,3.6838,3.6878,92938.0
2020-11-17 15:00:00,9.19,9.21,9.18,9.2,333828.0,3.6878,3.6959,3.6838,3.6918,333828.0
2020-11-17 15:05:00,9.2,9.21,9.17,9.17,211329.0,3.6918,3.6959,3.6798,3.6798,211329.0
2020-11-17 15:10:00,9.17,9.18,9.14,9.14,468107.0,3.6798,3.6838,3.6678,3.6678,468107.0
2020-11-17 15:15:00,9.14,9.16,9.13,9.13,202253.0,3.6678,3.6758,3.6638,3.6638,202253.0
2020-11-17 15:20:00,9.13,9.14,9.11,9.12,182761.0,3.6638,3.6678,3.6557,3.6597,182761.0
2020-11-17 15:25:00,9.12,9.13,9.1,9.11,250555.0,3.6597,3.6638,3.6517,3.6557,250555.0
2020-11-17 15:30:00,9.11,9.12,9.08,9.1,586197.0,3.6557,3.6597,3.6437,3.6517,586197.0
2020-11-17 15:35:00,9.1,9.1,9.08,9.1,299699.0,3.6517,3.6517,3.6437,3.6517,299699.0
2020-11-17 15:40:00,9.1,9.11,9.09,9.1,403410.0,3.6517,3.6557,3.6477,3.6517,403410.0
2020-11-17 15:45:00,9.1,9.12,9.09,9.11,448990.0,3.6517,3.6597,3.6477,3.6557,448990.0
2020-11-17 15:50:00,9.11,9.12,9.08,9.11,878629.0,3.6557,3.6597,3.6437,3.6557,878629.0
2020-11-17 15:55:00,9.1,9.13,9.1,9.13,1091231.0,3.6517,3.6638,3.6517,3.6638,1091231.0
2020-11-18 09:30:00,9.25,9.25,9.15,9.17,887959.0,3.7119,3.7119,3.6718,3.6798,887959.0
2020-11-18 09:35:00,9.16,9.19,9.13,9.14,644571.0,3.6758,3.6878,3.6638,3.6678,644571.0
2020-11-18 09:40:00,9.14,9.2,9.14,9.2,492927.0,3.6678,3.6918,3.6678,3.6918,492927.0
2020-11-18 09:45:00,9.2,9.21,9.16,9.17,500208.0,3.6918,3.6959,3.6758,3.6798,500208.0
2020-11-18 09:50:00,9.17,9.27,9.16,9.26,654988.0,3.6798,3.7199,3.6758,3.7159,654988.0
2020-11-18 09:55:00,9.26,9.26,9.23,9.25,205578.0,3.7159,3.7159,3.7039,3.7119,205578.0
2020-11-18 10:00:00,9.24,9.26,9.24,9.25,242763.0,3.7079,3.7159,3.7079,3.7119,242763.0
2020-11-18 10:05:00,9.25,9.29,9.23,9.24,830940.0,3.7119,3.728,3.7039,3.7079,830940.0
2020-11-18 10:10:00,9.24,9.28,9.22,9.25,542379.0,3.7079,3.7239,3.6999,3.7119,542379.0
2020-11-18 10:15:00,9.25,9.25,9.16,9.17,825632.0,3.7119,3.7119,3.6758,3.6798,825632.0
2020-11-18 10:20:00,9.17,9.21,9.15,9.18,390878.0,3.6798,3.6959,3.6718,3.6838,390878.0
2020-11-18 10:25:00,9.18,9.22,9.18,9.21,338929.0,3.6838,3.6999,3.6838,3.6959,338929.0
2020-11-18 10:30:00,9.22,9.23,9.16,9.18,220401.0,3.6999,3.7039,3.6758,3.6838,220401.0
2020-11-18 10:35:00,9.18,9.18,9.15,9.17,107977.0,3.6838,3.6838,3.6718,3.6798,107977.0
2020-11-18 10:40:00,9.17,9.19,9.15,9.18,618065.0,3.6798,3.6878,3.6718,3.6838,618065.0
2020-11-18 10:45:00,9.18,9.22,9.17,9.22,737113.0,3.6838,3.6999,3.6798,3.6999,737113.0
2020-11-18 10:50:00,9.21,9.25,9.2,9.23,291854.0,3.6959,3.7119,3.6918,3.7039,291854.0
2020-11-18 10:55:00,9.22,9.27,9.22,9.27,472235.0,3.6999,3.7199,3.6999,3.7199,472235.0
2020-11-18 11:00:00,9.27,9.28,9.25,9.26,99672.0,3.7199,3.7239,3.7119,3.7159,99672.0
2020-11-18 11:05:00,9.25,9.26,9.23,9.25,343066.0,3.7119,3.7159,3.7039,3.7119,343066.0
2020-11-18 11:10:00,9.25,9.27,9.24,9.26,218698.0,3.7119,3.7199,3.7079,3.7159,218698.0
2020-11-18 11:15:00,9.26,9.26,9.22,9.25,277133.0,3.7159,3.7159,3.6999,3.7119,277133.0
2020-11-18 11:20:00,9.26,9.26,9.23,9.24,134688.0,3.7159,3.7159,3.7039,3.7079,134688.0
2020-11-18 11:25:00,9.24,9.25,9.22,9.22,130798.0,3.7079,3.7119,3.6999,3.6999,130798.0
2020-11-18 11:30:00,9.22,9.27,9.21,9.26,243296.0,3.6999,3.7199,3.6959,3.7159,243296.0
2020-11-18 11:35:00,9.27,9.27,9.25,9.27,122539.0,3.7199,3.7199,3.7119,3.7199,122539.0
2020-11-18 11:40:00,9.27,9.32,9.26,9.32,299250.0,3.7199,3.74,3.7159,3.74,299250.0
2020-11-18 11:45:00,9.32,9.36,9.31,9.34,199389.0,3.74,3.7561,3.736,3.748,199389.0
2020-11-18 11:50:00,9.34,9.34,9.31,9.31,94388.0,3.748,3.748,3.736,3.736,94388.0
2020-11-18 11:55:00,9.3,9.32,9.3,9.31,89100.0,3.732,3.74,3.732,3.736,89100.0
2020-11-18 12:00:00,9.32,9.33,9.31,9.31,189242.0,3.74,3.744,3.736,3.736,189242.0
2020-11-18 12:05:00,9.3,9.32,9.28,9.3,113724.0,3.732,3.74,3.7239,3.732,113724.0
2020-11-18 12:10:00,9.3,9.3,9.28,9.29,79011.0,3.732,3.732,3.7239,3.728,79011.0
2020-11-18 12:15:00,9.29,9.3,9.28,9.29,26687.0,3.728,3.732,3.7239,3.728,26687.0
2020-11-18 12:20:00,9.29,9.31,9.28,9.29,71489.0,3.728,3.736,3.7239,3.728,71489.0
2020-11-18 12:25:00,9.29,9.3,9.28,9.29,236791.0,3.728,3.732,3.7239,3.728,236791.0
2020-11-18 12:30:00,9.29,9.3,9.28,9.29,108087.0,3.728,3.732,3.7239,3.728,108087.0
2020-11-18 12:35:00,9.29,9.31,9.28,9.29,282899.0,3.728,3.736,3.7239,3.728,282899.0
2020-11-18 12:40:00,9.29,9.31,9.28,9.3,58094.0,3.728,3.736,3.7239,3.732,58094.0
2020-11-18 12:45:00,9.31,9.31,9.29,9.31,112529.0,3.736,3.736,3.728,3.736,112529.0
2020-11-18 12:50:00,9.31,9.32,9.29,9.32,152144.0,3.736,3.74,3.728,3.74,152144.0
2020-11-18 12:55:00,9.32,9.32,9.31,9.32,64920.0,3.74,3.74,3.736,3.74,64920.0
2020-11-18 13:00:00,9.31,9.33,9.3,9.32,222152.0,3.736,3.744,3.732,3.74,222152.0
2020-11-18 13:05:00,9.32,9.35,9.31,9.35,365946.0,3.74,3.752,3.736,3.752,365946.0
2020-11-18 13:10:00,9.35,9.36,9.34,9.34,117887.0,3.752,3.7561,3.748,3.748,117887.0
2020-11-18 13:15:00,9.34,9.35,9.33,9.35,86411.0,3.748,3.752,3.744,3.752,86411.0
2020-11-18 13:20:00,9.34,9.35,9.33,9.34,183386.0,3.748,3.752,3.744,3.748,183386.0
2020-11-18 13:25:00,9.34,9.34,9.29,9.3,167524.0,3.748,3.748,3.728,3.732,167524.0
2020-11-18 13:30:00,9.29,9.31,9.29,9.31,69278.0,3.728,3.736,3.728,3.736,69278.0
2020-11-18 13:35:00,9.3,9.33,9.3,9.33,144326.0,3.732,3.744,3.732,3.744,144326.0
2020-11-18 13:40:00,9.33,9.34,9.3,9.31,489471.0,3.744,3.748,3.732,3.736,489471.0
2020-11-18 13:45:00,9.31,9.31,9.28,9.29,429157.0,3.736,3.736,3.7239,3.728,429157.0
2020-11-18 13:50:00,9.29,9.31,9.27,9.29,250806.0,3.728,3.736,3.7199,3.728,250806.0
2020-11-18 13:55:00,9.29,9.31,9.29,9.3,145829.0,3.728,3.736,3.728,3.732,145829.0
2020-11-18 14:00:00,9.3,9.31,9.29,9.31,143531.0,3.732,3.736,3.728,3.736,143531.0
2020-11-18 14:05:00,9.31,9.32,9.3,9.31,173409.0,3.736,3.74,3.732,3.736,173409.0
2020-11-18 14:10:00,9.32,9.32,9.28,9.29,158599.0,3.74,3.74,3.7239,3.728,158599.0
2020-11-18 14:15:00,9.29,9.29,9.24,9.25,216114.0,3.728,3.728,3.7079,3.7119,216114.0
2020-11-18 14:20:00,9.25,9.26,9.21,9.22,136723.0,3.7119,3.7159,3.6959,3.6999,136723.0
2020-11-18 14:25:00,9.22,9.22,9.17,9.21,857753.0,3.6999,3.6999,3.6798,3.6959,857753.0
2020-11-18 14:30:00,9.21,9.23,9.18,9.22,625690.0,3.6959,3.7039,3.6838,3.6999,625690.0
2020-11-18 14:35:00,9.22,9.24,9.21,9.23,739762.0,3.6999,3.7079,3.6959,3.7039,739762.0
2020-11-18 14:40:00,9.23,9.26,9.22,9.26,250087.0,3.7039,3.7159,3.6999,3.7159,250087.0
2020-11-18 14:45:00,9.26,9.26,9.21,9.21,436689.0,3.7159,3.7159,3.6959,3.6959,436689.0
2020-11-18 14:50:00,9.21,9.24,9.21,9.22,146183.0,3.6959,3.7079,3.6959,3.6999,146183.0
2020-11-18 14:55:00,9.23,9.24,9.22,9.23,465363.0,3.7039,3.7079,3.6999,3.7039,465363.0
2020-11-18 15:00:00,9.22,9.23,9.19,9.2,252499.0,3.6999,3.7039,3.6878,3.6918,252499.0
2020-11-18 15:05:00,9.2,9.24,9.19,9.24,420055.0,3.6918,3.7079,3.6878,3.7079,420055.0
2020-11-18 15:10:00,9.24,9.25,9.22,9.22,309627.0,3.7079,3.7119,3.6999,3.6999,309627.0
2020-11-18 15:15:00,9.22,9.23,9.21,9.21,276188.0,3.6999,3.7039,3.6959,3.6959,276188.0
2020-11-18 15:20:00,9.21,9.22,9.2,9.2,356362.0,3.6959,3.6999,3.6918,3.6918,356362.0
2020-11-18 15:25:00,9.2,9.21,9.18,9.19,289943.0,3.6918,3.6959,3.6838,3.6878,289943.0
2020-11-18 15:30:00,9.19,9.19,9.15,9.17,513476.0,3.6878,3.6878,3.6718,3.6798,513476.0
2020-11-18 15:35:00,9.17,9.17,9.11,9.12,583382.0,3.6798,3.6798,3.6557,3.6597,583382.0
2020-11-18 15:40:00,9.12,9.12,9.08,9.09,558486.0,3.6597,3.6597,3.6437,3.6477,558486.0
2020-11-18 15:45:00,9.09,9.13,9.08,9.09,638697.0,3.6477,3.6638,3.6437,3.6477,638697.0
2020-11-18 15:50:00,9.09,9.11,9.07,9.09,704103.0,3.6477,3.6557,3.6397,3.6477,704103.0
2020-11-18 15:55:00,9.09,9.1,9.07,9.07,1403684.0,3.6477,3.6517,3.6397,3.6397,1403684.0
2020-11-19 09:30:00,9.13,9.14,9.09,9.14,505638.0,3.6638,3.6678,3.6477,3.6678,505638.0
2020-11-19 09:35:00,9.13,9.18,9.13,9.17,232083.0,3.6638,3.6838,3.6638,3.6798,232083.0
2020-11-19 09:40:00,9.17,9.22,9.16,9.21,263538.0,3.6798,3.6999,3.6758,3.6959,263538.0
2020-11-19 09:45:00,9.21,9.27,9.2,9.24,313727.0,3.6959,3.7199,3.6918,3.7079,313727.0
2020-11-19 09:50:00,9.24,9.26,9.2,9.25,574939.0,3.7079,3.7159,3.6918,3.7119,574939.0
2020-11-19 09:55:00,9.25,9.25,9.21,9.24,290994.0,3.7119,3.7119,3.6959,3.7079,290994.0
2020-11-19 10:00:00,9.24,9.27,9.22,9.22,246421.0,3.7079,3.7199,3.6999,3.6999,246421.0
2020-11-19 10:05:00,9.22,9.24,9.2,9.21,340525.0,3.6999,3.7079,3.6918,3.6959,340525.0
2020-11-19 10:10:00,9.21,9.22,9.18,9.2,200945.0,3.6959,3.6999,3.6838,3.6918,200945.0
2020-11-19 10:15:00,9.2,9.22,9.2,9.2,239513.0,3.6918,3.6999,3.6918,3.6918,239513.0
2020-11-19 10:20:00,9.2,9.2,9.17,9.17,162713.0,3.6918,3.6918,3.6798,3.6798,162713.0
2020-11-19 10:25:00,9.17,9.18,9.13,9.16,286562.0,3.6798,3.6838,3.6638,3.6758,286562.0
2020-11-19 10:30:00,9.16,9.17,9.14,9.14,315500.0,3.6758,3.6798,3.6678,3.6678,315500.0
2020-11-19 10:35:00,9.14,9.2,9.14,9.2,212828.0,3.6678,3.6918,3.6678,3.6918,212828.0
2020-11-19 10:40:00,9.2,9.21,9.17,9.19,174516.0,3.6918,3.6959,3.6798,3.6878,174516.0
2020-11-19 10:45:00,9.19,9.21,9.18,9.19,132648.0,3.6878,3.6959,3.6838,3.6878,132648.0
2020-11-19 10:50:00,9.19,9.19,9.15,9.16,77459.0,3.6878,3.6878,3.6718,3.6758,77459.0
2020-11-19 10:55:00,9.16,9.18,9.14,9.16,136567.0,3.6758,3.6838,3.6678,3.6758,136567.0
2020-11-19 11:00:00,9.16,9.17,9.14,9.16,85471.0,3.6758,3.6798,3.6678,3.6758,85471.0
2020-11-19 11:05:00,9.16,9.18,9.15,9.15,257539.0,3.6758,3.6838,3.6718,3.6718,257539.0
2020-11-19 11:10:00,9.15,9.16,9.13,9.16,52866.0,3.6718,3.6758,3.6638,3.6758,52866.0
2020-11-19 11:15:00,9.16,9.18,9.15,9.17,83630.0,3.6758,3.6838,3.6718,3.6798,83630.0
2020-11-19 11:20:00,9.17,9.19,9.16,9.19,42820.0,3.6798,3.6878,3.6758,3.6878,42820.0
2020-11-19 11:25:00,9.18,9.2,9.18,9.19,200620.0,3.6838,3.6918,3.6838,3.6878,200620.0
2020-11-19 11:30:00,9.19,9.2,9.16,9.18,201737.0,3.6878,3.6918,3.6758,3.6838,201737.0
2020-11-19 11:35:00,9.17,9.18,9.14,9.15,146159.0,3.6798,3.6838,3.6678,3.6718,146159.0
2020-11-19 11:40:00,9.14,9.15,9.1,9.11,139003.0,3.6678,3.6718,3.6517,3.6557,139003.0
2020-11-19 11:45:00,9.11,9.13,9.1,9.13,222326.0,3.6557,3.6638,3.6517,3.6638,222326.0
2020-11-19 11:50:00,9.13,9.13,9.08,9.09,127906.0,3.6638,3.6638,3.6437,3.6477,127906.0
2020-11-19 11:55:00,9.08,9.11,9.08,9.11,122014.0,3.6437,3.6557,3.6437,3.6557,122014.0
2020-11-19 12:00:00,9.11,9.13,9.1,9.12,200340.0,3.6557,3.6638,3.6517,3.6597,200340.0
2020-11-19 12:05:00,9.13,9.16,9.12,9.14,60381.0,3.6638,3.6758,3.6597,3.6678,60381.0
2020-11-19 12:10:00,9.15,9.16,9.13,9.13,285869.0,3.6718,3.6758,3.6638,3.6638,285869.0
2020-11-19 12:15:00,9.14,9.14,9.11,9.13,81274.0,3.6678,3.6678,3.6557,3.6638,81274.0
2020-11-19 12:20:00,9.13,9.15,9.11,9.12,148723.0,3.6638,3.6718,3.6557,3.6597,148723.0
2020-11-19 12:25:00,9.12,9.15,9.11,9.15,134235.0,3.6597,3.6718,3.6557,3.6718,134235.0
2020-11-19 12:30:00,9.15,9.17,9.14,9.15,126857.0,3.6718,3.6798,3.6678,3.6718,126857.0
2020-11-19 12:35:00,9.15,9.17,9.15,9.15,72795.0,3.6718,3.6798,3.6718,3.6718,72795.0
2020-11-19 12:40:00,9.15,9.16,9.12,9.14,190390.0,3.6718,3.6758,3.6597,3.6678,190390.0
2020-11-19 12:45:00,9.14,9.15,9.13,9.14,119738.0,3.6678,3.6718,3.6638,3.6678,119738.0
2020-11-19 12:50:00,9.14,9.15,9.12,9.13,53242.0,3.6678,3.6718,3.6597,3.6638,53242.0
2020-11-19 12:55:00,9.12,9.16,9.12,9.15,390439.0,3.6597,3.6758,3.6597,3.6718,390439.0
2020-11-19 13:00:00,9.16,9.18,9.14,9.18,84042.0,3.6758,3.6838,3.6678,3.6838,84042.0
2020-11-19 13:05:00,9.17,9.17,9.15,9.17,61778.0,3.6798,3.6798,3.6718,3.6798,61778.0
2020-11-19 13:10:00,9.17,9.19,9.16,9.18,56086.0,3.6798,3.6878,3.6758,3.6838,56086.0
2020-11-19 13:15:00,9.18,9.2,9.18,9.2,83759.0,3.6838,3.6918,3.6838,3.6918,83759.0
2020-11-19 13:20:00,9.2,9.21,9.18,9.21,94179.0,3.6918,3.6959,3.6838,3.6959,94179.0
2020-11-19 13:25:00,9.21,9.22,9.17,9.18,127872.0,3.6959,3.6999,3.6798,3.6838,127872.0
2020-11-19 13:30:00,9.18,9.19,9.16,9.16,28654.0,3.6838,3.6878,3.6758,3.6758,28654.0
2020-11-19 13:35:00,9.16,9.18,9.16,9.17,43796.0,3.6758,3.6838,3.6758,3.6798,43796.0
2020-11-19 13:40:00,9.18,9.2,9.16,9.19,40709.0,3.6838,3.6918,3.6758,3.6878,40709.0
2020-11-19 13:45:00,9.19,9.22,9.18,9.21,112989.0,3.6878,3.6999,3.6838,3.6959,112989.0
2020-11-19 13:50:00,9.21,9.21,9.18,9.19,199275.0,3.6959,3.6959,3.6838,3.6878,199275.0
2020-11-19 13:55:00,9.19,9.19,9.17,9.18,19925.0,3.6878,3.6878,3.6798,3.6838,19925.0
2020-11-19 14:00:00,9.17,9.2,9.17,9.19,34147.0,3.6798,3.6918,3.6798,3.6878,34147.0
2020-11-19 14:05:00,9.19,9.21,9.18,9.21,55853.0,3.6878,3.6959,3.6838,3.6959,55853.0
2020-11-19 14:10:00,9.21,9.23,9.2,9.23,103920.0,3.6959,3.7039,3.6918,3.7039,103920.0
2020-11-19 14:15:00,9.22,9.24,9.21,9.21,133611.0,3.6999,3.7079,3.6959,3.6959,133611.0
2020-11-19 14:20:00,9.21,9.22,9.21,9.21,247647.0,3.6959,3.6999,3.6959,3.6959,247647.0
2020-11-19 14:25:00,9.22,9.23,9.21,9.21,97447.0,3.6999,3.7039,3.6959,3.6959,97447.0
2020-11-19 14:30:00,9.22,9.24,9.21,9.24,85508.0,3.6999,3.7079,3.6959,3.7079,85508.0
2020-11-19 14:35:00,9.24,9.24,9.22,9.23,126606.0,3.7079,3.7079,3.6999,3.7039,126606.0
2020-11-19 14:40:00,9.23,9.26,9.23,9.23,140790.0,3.7039,3.7159,3.7039,3.7039,140790.0
2020-11-19 14:45:00,9.24,9.26,9.23,9.25,55014.0,3.7079,3.7159,3.7039,3.7119,55014.0
2020-11-19 14:50:00,9.25,9.25,9.22,9.22,114822.0,3.7119,3.7119,3.6999,3.6999,114822.0
2020-11-19 14:55:00,9.23,9.23,9.21,9.22,142985.0,3.7039,3.7039,3.6959,3.6999,142985.0
2020-11-19 15:00:00,9.22,9.23,9.21,9.21,51202.0,3.6999,3.7039,3.6959,3.6959,51202.0
2020-11-19 15:05:00,9.21,9.22,9.2,9.21,73835.0,3.6959,3.6999,3.6918,3.6959,73835.0
2020-11-19 15:10:00,9.21,9.22,9.2,9.21,117960.0,3.6959,3.6999,3.6918,3.6959,117960.0
2020-11-19 15:15:00,9.21,9.22,9.19,9.2,42040.0,3.6959,3.6999,3.6878,3.6918,42040.0
2020-11-19 15:20:00,9.19,9.2,9.19,9.2,47543.0,3.6878,3.6918,3.6878,3.6918,47543.0
2020-11-19 15:25:00,9.2,9.2,9.18,9.2,168347.0,3.6918,3.6918,3.6838,3.6918,168347.0
2020-11-19 15:30:00,9.2,9.21,9.18,9.21,259238.0,3.6918,3.6959,3.6838,3.6959,259238.0
2020-11-19 15:35:00,9.21,9.24,9.2,9.23,214220.0,3.6959,3.7079,3.6918,3.7039,214220.0
2020-11-19 15:40:00,9.23,9.25,9.22,9.23,273199.0,3.7039,3.7119,3.6999,3.7039,273199.0
2020-11-19 15:45:00,9.24,9.24,9.22,9.22,87782.0,3.7079,3.7079,3.6999,3.6999,87782.0
2020-11-19 15:50:00,9.22,9.25,9.22,9.24,658433.0,3.6999,3.7119,3.6999,3.7079,658433.0
2020-11-19 15:55:00,9.25,9.25,9.2,9.2,905423.0,3.7119,3.7119,3.6918,3.6918,905423.0
2020-11-20 09:30:00,9.13,9.17,9.11,9.17,557886.0,3.6638,3.6798,3.6557,3.6798,557886.0
2020-11-20 09:35:00,9.16,9.17,9.14,9.16,247968.0,3.6758,3.6798,3.6678,3.6758,247968.0
2020-11-20 09:40:00,9.16,9.2,9.14,9.2,297812.0,3.6758,3.6918,3.6678,3.6918,297812.0
2020-11-20 09:45:00,9.2,9.21,9.19,9.2,342343.0,3.6918,3.6959,3.6878,3.6918,342343.0
2020-11-20 09:50:00,9.2,9.2,9.12,9.13,234335.0,3.6918,3.6918,3.6597,3.6638,234335.0
2020-11-20 09:55:00,9.13,9.13,9.11,9.13,188187.0,3.6638,3.6638,3.6557,3.6638,188187.0
2020-11-20 10:00:00,9.13,9.13,9.1,9.11,154338.0,3.6638,3.6638,3.6517,3.6557,154338.0
2020-11-20 10:05:00,9.12,9.13,9.1,9.12,403486.0,3.6597,3.6638,3.6517,3.6597,403486.0
2020-11-20 10:10:00,9.13,9.13,9.09,9.1,108703.0,3.6638,3.6638,3.6477,3.6517,108703.0
2020-11-20 10:15:00,9.09,9.1,9.07,9.09,155768.0,3.6477,3.6517,3.6397,3.6477,155768.0
2020-11-20 10:20:00,9.1,9.13,9.08,9.11,77898.0,3.6517,3.6638,3.6437,3.6557,77898.0
2020-11-20 10:25:00,9.11,9.15,9.1,9.14,108364.0,3.6557,3.6718,3.6517,3.6678,108364.0
2020-11-20 10:30:00,9.15,9.15,9.13,9.13,115751.0,3.6718,3.6718,3.6638,3.6638,115751.0
2020-11-20 10:35:00,9.13,9.16,9.13,9.14,206986.0,3.6638,3.6758,3.6638,3.6678,206986.0
2020-11-20 10:40:00,9.15,9.15,9.12,9.13,216402.0,3.6718,3.6718,3.6597,3.6638,216402.0
2020-11-20 10:45:00,9.12,9.14,9.11,9.12,244286.0,3.6597,3.6678,3.6557,3.6597,244286.0
2020-11-20 10:50:00,9.12,9.14,9.12,9.13,182879.0,3.6597,3.6678,3.6597,3.6638,182879.0
2020-11-20 10:55:00,9.13,9.13,9.11,9.13,124346.0,3.6638,3.6638,3.6557,3.6638,124346.0
2020-11-20 11:00:00,9.12,9.14,9.1,9.1,197043.0,3.6597,3.6678,3.6517,3.6517,197043.0
2020-11-20 11:05:00,9.1,9.12,9.1,9.12,103169.0,3.6517,3.6597,3.6517,3.6597,103169.0
2020-11-20 11:10:00,9.12,9.13,9.1,9.12,215462.0,3.6597,3.6638,3.6517,3.6597,215462.0
2020-11-20 11:15:00,9.12,9.12,9.1,9.1,75474.0,3.6597,3.6597,3.6517,3.6517,75474.0
2020-11-20 11:20:00,9.1,9.12,9.09,9.1,71274.0,3.6517,3.6597,3.6477,3.6517,71274.0
2020-11-20 11:25:00,9.1,9.11,9.08,9.09,153223.0,3.6517,3.6557,3.6437,3.6477,153223.0
2020-11-20 11:30:00,9.08,9.09,9.06,9.08,415156.0,3.6437,3.6477,3.6357,3.6437,415156.0
2020-11-20 11:35:00,9.09,9.11,9.08,9.11,73485.0,3.6477,3.6557,3.6437,3.6557,73485.0
2020-11-20 11:40:00,9.11,9.13,9.1,9.12,171504.0,3.6557,3.6638,3.6517,3.6597,171504.0
2020-11-20 11:45:00,9.11,9.12,9.09,9.11,76556.0,3.6557,3.6597,3.6477,3.6557,76556.0
2020-11-20 11:50:00,9.11,9.11,9.09,9.1,121112.0,3.6557,3.6557,3.6477,3.6517,121112.0
2020-11-20 11:55:00,9.09,9.12,9.09,9.1,122730.0,3.6477,3.6597,3.6477,3.6517,122730.0
2020-11-20 12:00:00,9.1,9.11,9.09,9.11,76404.0,3.6517,3.6557,3.6477,3.6557,76404.0
2020-11-20 12:05:00,9.1,9.11,9.09,9.1,63001.0,3.6517,3.6557,3.6477,3.6517,63001.0
2020-11-20 12:10:00,9.09,9.11,9.07,9.08,195357.0,3.6477,3.6557,3.6397,3.6437,195357.0
2020-11-20 12:15:00,9.07,9.09,9.07,9.09,92773.0,3.6397,3.6477,3.6397,3.6477,92773.0
2020-11-20 12:20:00,9.08,9.09,9.06,9.08,140102.0,3.6437,3.6477,3.6357,3.6437,140102.0
2020-11-20 12:25:00,9.07,9.08,9.06,9.07,71948.0,3.6397,3.6437,3.6357,3.6397,71948.0
2020-11-20 12:30:00,9.07,9.08,9.05,9.07,212819.0,3.6397,3.6437,3.6317,3.6397,212819.0
2020-11-20 12:35:00,9.07,9.07,9.05,9.06,33863.0,3.6397,3.6397,3.6317,3.6357,33863.0
2020-11-20 12:40:00,9.06,9.07,9.05,9.05,109021.0,3.6357,3.6397,3.6317,3.6317,109021.0
2020-11-20 12:45:00,9.05,9.06,9.01,9.03,118880.0,3.6317,3.6357,3.6156,3.6236,118880.0
2020-11-20 12:50:00,9.03,9.04,9.01,9.04,225088.0,3.6236,3.6276,3.6156,3.6276,225088.0
2020-11-20 12:55:00,9.03,9.06,9.02,9.05,164262.0,3.6236,3.6357,3.6196,3.6317,164262.0
2020-11-20 13:00:00,9.05,9.07,9.05,9.06,66642.0,3.6317,3.6397,3.6317,3.6357,66642.0
2020-11-20 13:05:00,9.06,9.07,9.04,9.07,67051.0,3.6357,3.6397,3.6276,3.6397,67051.0
2020-11-20 13:10:00,9.07,9.08,9.05,9.06,76917.0,3.6397,3.6437,3.6317,3.6357,76917.0
2020-11-20 13:15:00,9.06,9.08,9.05,9.08,92660.0,3.6357,3.6437,3.6317,3.6437,92660.0
2020-11-20 13:20:00,9.08,9.08,9.07,9.08,40536.0,3.6437,3.6437,3.6397,3.6437,40536.0
2020-11-20 13:25:00,9.08,9.09,9.07,9.09,61759.0,3.6437,3.6477,3.6397,3.6477,61759.0
2020-11-20 13:30:00,9.09,9.09,9.08,9.09,43349.0,3.6477,3.6477,3.6437,3.6477,43349.0
2020-11-20 13:35:00,9.09,9.09,9.07,9.08,102206.0,3.6477,3.6477,3.6397,3.6437,102206.0
2020-11-20 13:40:00,9.07,9.1,9.07,9.09,83794.0,3.6397,3.6517,3.6397,3.6477,83794.0
2020-11-20 13:45:00,9.09,9.09,9.07,9.08,53157.0,3.6477,3.6477,3.6397,3.6437,53157.0
2020-11-20 13:50:00,9.08,9.09,9.07,9.08,167823.0,3.6437,3.6477,3.6397,3.6437,167823.0
2020-11-20 13:55:00,9.08,9.08,9.07,9.08,19152.0,3.6437,3.6437,3.6397,3.6437,19152.0
2020-11-20 14:00:00,9.08,9.09,9.07,9.08,86120.0,3.6437,3.6477,3.6397,3.6437,86120.0
2020-11-20 14:05:00,9.08,9.09,9.06,9.08,292825.0,3.6437,3.6477,3.6357,3.6437,292825.0
2020-11-20 14:10:00,9.07,9.09,9.07,9.08,130461.0,3.6397,3.6477,3.6397,3.6437,130461.0
2020-11-20 14:15:00,9.08,9.1,9.07,9.09,33808.0,3.6437,3.6517,3.6397,3.6477,33808.0
2020-11-20 14:20:00,9.09,9.11,9.08,9.11,145206.0,3.6477,3.6557,3.6437,3.6557,145206.0
2020-11-20 14:25:00,9.11,9.11,9.09,9.1,124201.0,3.6557,3.6557,3.6477,3.6517,124201.0
2020-11-20 14:30:00,9.1,9.11,9.08,9.11,207765.0,3.6517,3.6557,3.6437,3.6557,207765.0
2020-11-20 14:35:00,9.11,9.13,9.1,9.12,205469.0,3.6557,3.6638,3.6517,3.6597,205469.0
2020-11-20 14:40:00,9.11,9.12,9.09,9.1,80067.0,3.6557,3.6597,3.6477,3.6517,80067.0
2020-11-20 14:45:00,9.1,9.1,9.09,9.1,57749.0,3.6517,3.6517,3.6477,3.6517,57749.0
2020-11-20 14:50:00,9.1,9.1,9.09,9.1,29908.0,3.6517,3.6517,3.6477,3.6517,29908.0
2020-11-20 14:55:00,9.1,9.1,9.09,9.1,37429.0,3.6517,3.6517,3.6477,3.6517,37429.0
2020-11-20 15:00:00,9.1,9.13,9.09,9.11,182701.0,3.6517,3.6638,3.6477,3.6557,182701.0
2020-11-20 15:05:00,9.11,9.11,9.09,9.09,132802.0,3.6557,3.6557,3.6477,3.6477,132802.0
2020-11-20 15:10:00,9.09,9.1,9.07,9.07,148088.0,3.6477,3.6517,3.6397,3.6397,148088.0
2020-11-20 15:15:00,9.07,9.08,9.05,9.06,170363.0,3.6397,3.6437,3.6317,3.6357,170363.0
2020-11-20 15:20:00,9.05,9.09,9.05,9.06,215308.0,3.6317,3.6477,3.6317,3.6357,215308.0
2020-11-20 15:25:00,9.07,9.07,9.06,9.07,62952.0,3.6397,3.6397,3.6357,3.6397,62952.0
2020-11-20 15:30:00,9.07,9.08,9.06,9.08,346847.0,3.6397,3.6437,3.6357,3.6437,346847.0
2020-11-20 15:35:00,9.08,9.09,9.07,9.08,161853.0,3.6437,3.6477,3.6397,3.6437,161853.0
2020-11-20 15:40:00,9.09,9.09,9.07,9.08,198058.0,3.6477,3.6477,3.6397,3.6437,198058.0
2020-11-20 15:45:00,9.08,9.08,9.07,9.07,247543.0,3.6437,3.6437,3.6397,3.6397,247543.0
2020-11-20 15:50:00,9.07,9.08,9.05,9.05,705286.0,3.6397,3.6437,3.6317,3.6317,705286.0
2020-11-20 15:55:00,9.05,9.07,9.05,9.07,1026786.0,3.6317,3.6397,3.6317,3.6397,1026786.0
2020-11-23 09:30:00,9.31,9.32,9.26,9.27,682010.0,3.736,3.74,3.7159,3.7199,682010.0
2020-11-23 09:35:00,9.26,9.28,9.25,9.27,227241.0,3.7159,3.7239,3.7119,3.7199,227241.0
2020-11-23 09:40:00,9.27,9.29,9.26,9.28,304619.0,3.7199,3.728,3.7159,3.7239,304619.0
2020-11-23 09:45:00,9.29,9.33,9.28,9.33,569210.0,3.728,3.744,3.7239,3.744,569210.0
2020-11-23 09:50:00,9.33,9.36,9.32,9.36,369908.0,3.744,3.7561,3.74,3.7561,369908.0
2020-11-23 09:55:00,9.35,9.36,9.31,9.32,633061.0,3.752,3.7561,3.736,3.74,633061.0
2020-11-23 10:00:00,9.31,9.34,9.29,9.32,599516.0,3.736,3.748,3.728,3.74,599516.0
2020-11-23 10:05:00,9.32,9.35,9.28,9.29,387949.0,3.74,3.752,3.7239,3.728,387949.0
2020-11-23 10:10:00,9.28,9.3,9.26,9.29,533323.0,3.7239,3.732,3.7159,3.728,533323.0
2020-11-23 10:15:00,9.3,9.31,9.27,9.28,219161.0,3.732,3.736,3.7199,3.7239,219161.0
2020-11-23 10:20:00,9.28,9.32,9.28,9.31,175656.0,3.7239,3.74,3.7239,3.736,175656.0
2020-11-23 10:25:00,9.31,9.31,9.24,9.25,337667.0,3.736,3.736,3.7079,3.7119,337667.0
2020-11-23 10:30:00,9.26,9.3,9.25,9.29,118825.0,3.7159,3.732,3.7119,3.728,118825.0
2020-11-23 10:35:00,9.29,9.31,9.28,9.29,1250426.0,3.728,3.736,3.7239,3.728,1250426.0
2020-11-23 10:40:00,9.29,9.3,9.25,9.28,824131.0,3.728,3.732,3.7119,3.7239,824131.0
2020-11-23 10:45:00,9.28,9.28,9.25,9.26,737166.0,3.7239,3.7239,3.7119,3.7159,737166.0
2020-11-23 10:50:00,9.26,9.3,9.24,9.29,1297016.0,3.7159,3.732,3.7079,3.728,1297016.0
2020-11-23 10:55:00,9.29,9.3,9.27,9.27,497967.0,3.728,3.732,3.7199,3.7199,497967.0
2020-11-23 11:00:00,9.27,9.29,9.26,9.28,505692.0,3.7199,3.728,3.7159,3.7239,505692.0
2020-11-23 11:05:00,9.28,9.29,9.23,9.24,487258.0,3.7239,3.728,3.7039,3.7079,487258.0
2020-11-23 11:10:00,9.24,9.25,9.22,9.22,186697.0,3.7079,3.7119,3.6999,3.6999,186697.0
2020-11-23 11:15:00,9.22,9.27,9.22,9.26,193499.0,3.6999,3.7199,3.6999,3.7159,193499.0
2020-11-23 11:20:00,9.27,9.28,9.25,9.27,98118.0,3.7199,3.7239,3.7119,3.7199,98118.0
2020-11-23 11:25:00,9.27,9.31,9.27,9.28,656496.0,3.7199,3.736,3.7199,3.7239,656496.0
2020-11-23 11:30:00,9.28,9.29,9.24,9.24,268145.0,3.7239,3.728,3.7079,3.7079,268145.0
2020-11-23 11:35:00,9.25,9.28,9.24,9.27,135734.0,3.7119,3.7239,3.7079,3.7199,135734.0
2020-11-23 11:40:00,9.27,9.27,9.22,9.22,226017.0,3.7199,3.7199,3.6999,3.6999,226017.0
2020-11-23 11:45:00,9.22,9.26,9.22,9.26,366651.0,3.6999,3.7159,3.6999,3.7159,366651.0
2020-11-23 11:50:00,9.25,9.26,9.22,9.23,224855.0,3.7119,3.7159,3.6999,3.7039,224855.0
2020-11-23 11:55:00,9.23,9.25,9.22,9.22,198942.0,3.7039,3.7119,3.6999,3.6999,198942.0
2020-11-23 12:00:00,9.22,9.26,9.22,9.24,146338.0,3.6999,3.7159,3.6999,3.7079,146338.0
2020-11-23 12:05:00,9.25,9.25,9.22,9.22,134363.0,3.7119,3.7119,3.6999,3.6999,134363.0
2020-11-23 12:10:00,9.23,9.25,9.22,9.23,718105.0,3.7039,3.7119,3.6999,3.7039,718105.0
2020-11-23 12:15:00,9.23,9.24,9.21,9.24,149602.0,3.7039,3.7079,3.6959,3.7079,149602.0
2020-11-23 12:20:00,9.23,9.24,9.22,9.24,64259.0,3.7039,3.7079,3.6999,3.7079,64259.0
2020-11-23 12:25:00,9.24,9.26,9.23,9.24,247822.0,3.7079,3.7159,3.7039,3.7079,247822.0
2020-11-23 12:30:00,9.24,9.26,9.23,9.25,105800.0,3.7079,3.7159,3.7039,3.7119,105800.0
2020-11-23 12:35:00,9.25,9.28,9.25,9.27,58226.0,3.7119,3.7239,3.7119,3.7199,58226.0
2020-11-23 12:40:00,9.28,9.28,9.26,9.26,145966.0,3.7239,3.7239,3.7159,3.7159,145966.0
2020-11-23 12:45:00,9.27,9.29,9.26,9.29,46132.0,3.7199,3.728,3.7159,3.728,46132.0
2020-11-23 12:50:00,9.29,9.3,9.27,9.28,191277.0,3.728,3.732,3.7199,3.7239,191277.0
2020-11-23 12:55:00,9.28,9.29,9.27,9.29,40704.0,3.7239,3.728,3.7199,3.728,40704.0
2020-11-23 13:00:00,9.28,9.29,9.27,9.28,69556.0,3.7239,3.728,3.7199,3.7239,69556.0
2020-11-23 13:05:00,9.28,9.28,9.27,9.28,34367.0,3.7239,3.7239,3.7199,3.7239,34367.0
2020-11-23 13:10:00,9.28,9.29,9.26,9.27,108528.0,3.7239,3.728,3.7159,3.7199,108528.0
2020-11-23 13:15:00,9.27,9.28,9.25,9.26,69780.0,3.7199,3.7239,3.7119,3.7159,69780.0
2020-11-23 13:20:00,9.26,9.26,9.23,9.25,109620.0,3.7159,3.7159,3.7039,3.7119,109620.0
2020-11-23 13:25:00,9.25,9.25,9.22,9.24,179217.0,3.7119,3.7119,3.6999,3.7079,179217.0
2020-11-23 13:30:00,9.24,9.24,9.21,9.24,171612.0,3.7079,3.7079,3.6959,3.7079,171612.0
2020-11-23 13:35:00,9.24,9.24,9.21,9.22,83088.0,3.7079,3.7079,3.6959,3.6999,83088.0
2020-11-23 13:40:00,9.22,9.23,9.21,9.21,171880.0,3.6999,3.7039,3.6959,3.6959,171880.0
2020-11-23 13:45:00,9.22,9.26,9.21,9.26,152059.0,3.6999,3.7159,3.6959,3.7159,152059.0
2020-11-23 13:50:00,9.26,9.28,9.25,9.28,85960.0,3.7159,3.7239,3.7119,3.7239,85960.0
2020-11-23 13:55:00,9.27,9.29,9.26,9.28,159103.0,3.7199,3.728,3.7159,3.7239,159103.0
2020-11-23 14:00:00,9.29,9.29,9.27,9.28,105613.0,3.728,3.728,3.7199,3.7239,105613.0
2020-11-23 14:05:00,9.28,9.28,9.26,9.27,93901.0,3.7239,3.7239,3.7159,3.7199,93901.0
2020-11-23 14:10:00,9.27,9.29,9.26,9.28,603577.0,3.7199,3.728,3.7159,3.7239,603577.0
2020-11-23 14:15:00,9.28,9.3,9.26,9.28,256729.0,3.7239,3.732,3.7159,3.7239,256729.0
2020-11-23 14:20:00,9.28,9.3,9.27,9.29,117174.0,3.7239,3.732,3.7199,3.728,117174.0
2020-11-23 14:25:00,9.3,9.31,9.29,9.3,58765.0,3.732,3.736,3.728,3.732,58765.0
2020-11-23 14:30:00,9.31,9.34,9.3,9.32,169968.0,3.736,3.748,3.732,3.74,169968.0
2020-11-23 14:35:00,9.32,9.33,9.29,9.29,251793.0,3.74,3.744,3.728,3.728,251793.0
2020-11-23 14:40:00,9.29,9.3,9.26,9.27,127221.0,3.728,3.732,3.7159,3.7199,127221.0
2020-11-23 14:45:00,9.27,9.28,9.26,9.27,122125.0,3.7199,3.7239,3.7159,3.7199,122125.0
2020-11-23 14:50:00,9.27,9.3,9.26,9.29,88211.0,3.7199,3.732,3.7159,3.728,88211.0
2020-11-23 14:55:00,9.29,9.32,9.28,9.32,161381.0,3.728,3.74,3.7239,3.74,161381.0
2020-11-23 15:00:00,9.32,9.33,9.3,9.32,378543.0,3.74,3.744,3.732,3.74,378543.0
2020-11-23 15:05:00,9.31,9.32,9.3,9.32,118396.0,3.736,3.74,3.732,3.74,118396.0
2020-11-23 15:10:00,9.32,9.33,9.31,9.33,247092.0,3.74,3.744,3.736,3.744,247092.0
2020-11-23 15:15:00,9.33,9.34,9.32,9.33,223618.0,3.744,3.748,3.74,3.744,223618.0
2020-11-23 15:20:00,9.33,9.33,9.3,9.32,146753.0,3.744,3.744,3.732,3.74,146753.0
2020-11-23 15:25:00,9.32,9.32,9.31,9.31,76574.0,3.74,3.74,3.736,3.736,76574.0
2020-11-23 15:30:00,9.32,9.32,9.3,9.3,87937.0,3.74,3.74,3.732,3.732,87937.0
2020-11-23 15:35:00,9.3,9.32,9.29,9.29,314479.0,3.732,3.74,3.728,3.728,314479.0
2020-11-23 15:40:00,9.3,9.32,9.29,9.32,343191.0,3.732,3.74,3.728,3.74,343191.0
2020-11-23 15:45:00,9.32,9.35,9.31,9.35,370826.0,3.74,3.752,3.736,3.752,370826.0
2020-11-23 15:50:00,9.34,9.38,9.34,9.36,740823.0,3.748,3.7641,3.748,3.7561,740823.0
2020-11-23 15:55:00,9.36,9.37,9.35,9.35,1213346.0,3.7561,3.7601,3.752,3.752,1213346.0
2020-11-24 09:30:00,9.85,9.87,9.8,9.82,728956.0,3.9527,3.9607,3.9326,3.9406,728956.0
2020-11-24 09:35:00,9.82,9.83,9.78,9.79,687700.0,3.9406,3.9447,3.9246,3.9286,687700.0
2020-11-24 09:40:00,9.79,9.81,9.76,9.77,592476.0,3.9286,3.9366,3.9166,3.9206,592476.0
2020-11-24 09:45:00,9.77,9.78,9.74,9.75,493647.0,3.9206,3.9246,3.9085,3.9126,493647.0
2020-11-24 09:50:00,9.75,9.84,9.74,9.83,542565.0,3.9126,3.9487,3.9085,3.9447,542565.0
2020-11-24 09:55:00,9.83,9.85,9.81,9.84,353008.0,3.9447,3.9527,3.9366,3.9487,353008.0
2020-11-24 10:00:00,9.84,9.85,9.82,9.84,293802.0,3.9487,3.9527,3.9406,3.9487,293802.0
2020-11-24 10:05:00,9.84,9.9,9.83,9.88,1622557.0,3.9487,3.9727,3.9447,3.9647,1622557.0
2020-11-24 10:10:00,9.88,9.92,9.86,9.92,616561.0,3.9647,3.9808,3.9567,3.9808,616561.0
2020-11-24 10:15:00,9.92,9.98,9.91,9.95,1097938.0,3.9808,4.0049,3.9768,3.9928,1097938.0
2020-11-24 10:20:00,9.96,9.99,9.95,9.99,903717.0,3.9968,4.0089,3.9928,4.0089,903717.0
2020-11-24 10:25:00,9.99,9.99,9.95,9.96,441115.0,4.0089,4.0089,3.9928,3.9968,441115.0
2020-11-24 10:30:00,9.96,10.01,9.95,10.01,2000097.0,3.9968,4.0169,3.9928,4.0169,2000097.0
2020-11-24 10:35:00,10.01,10.02,9.99,10.0,360938.0,4.0169,4.0209,4.0089,4.0129,360938.0
2020-11-24 10:40:00,10.01,10.06,10.0,10.05,686645.0,4.0169,4.037,4.0129,4.0329,686645.0
2020-11-24 10:45:00,10.05,10.09,10.04,10.05,643149.0,4.0329,4.049,4.0289,4.0329,643149.0
2020-11-24 10:50:00,10.05,10.06,10.01,10.02,516521.0,4.0329,4.037,4.0169,4.0209,516521.0
2020-11-24 10:55:00,10.01,10.03,9.99,10.0,344220.0,4.0169,4.0249,4.0089,4.0129,344220.0
2020-11-24 11:00:00,10.0,10.02,9.99,10.01,283275.0,4.0129,4.0209,4.0089,4.0169,283275.0
2020-11-24 11:05:00,10.01,10.02,9.98,10.0,937744.0,4.0169,4.0209,4.0049,4.0129,937744.0
2020-11-24 11:10:00,10.0,10.03,9.99,10.01,414477.0,4.0129,4.0249,4.0089,4.0169,414477.0
2020-11-24 11:15:00,10.01,10.04,10.0,10.03,210408.0,4.0169,4.0289,4.0129,4.0249,210408.0
2020-11-24 11:20:00,10.03,10.04,10.02,10.03,186001.0,4.0249,4.0289,4.0209,4.0249,186001.0
2020-11-24 11:25:00,10.03,10.04,9.99,10.01,311515.0,4.0249,4.0289,4.0089,4.0169,311515.0
2020-11-24 11:30:00,10.01,10.01,9.98,10.0,240103.0,4.0169,4.0169,4.0049,4.0129,240103.0
2020-11-24 11:35:00,10.0,10.02,9.99,10.02,401118.0,4.0129,4.0209,4.0089,4.0209,401118.0
2020-11-24 11:40:00,10.02,10.05,10.01,10.04,472006.0,4.0209,4.0329,4.0169,4.0289,472006.0
2020-11-24 11:45:00,10.04,10.05,10.0,10.02,441840.0,4.0289,4.0329,4.0129,4.0209,441840.0
2020-11-24 11:50:00,10.01,10.02,9.99,10.0,550210.0,4.0169,4.0209,4.0089,4.0129,550210.0
2020-11-24 11:55:00,10.01,10.01,9.98,10.0,407604.0,4.0169,4.0169,4.0049,4.0129,407604.0
2020-11-24 12:00:00,10.0,10.0,9.95,9.96,436352.0,4.0129,4.0129,3.9928,3.9968,436352.0
2020-11-24 12:05:00,9.97,9.98,9.94,9.96,340772.0,4.0008,4.0049,3.9888,3.9968,340772.0
2020-11-24 12:10:00,9.96,9.97,9.93,9.94,211174.0,3.9968,4.0008,3.9848,3.9888,211174.0
2020-11-24 12:15:00,9.93,9.95,9.91,9.93,435793.0,3.9848,3.9928,3.9768,3.9848,435793.0
2020-11-24 12:20:00,9.93,9.97,9.93,9.95,277019.0,3.9848,4.0008,3.9848,3.9928,277019.0
2020-11-24 12:25:00,9.96,9.96,9.92,9.93,163050.0,3.9968,3.9968,3.9808,3.9848,163050.0
2020-11-24 12:30:00,9.93,9.93,9.91,9.93,350173.0,3.9848,3.9848,3.9768,3.9848,350173.0
2020-11-24 12:35:00,9.93,9.94,9.91,9.92,168261.0,3.9848,3.9888,3.9768,3.9808,168261.0
2020-11-24 12:40:00,9.91,9.94,9.89,9.94,968421.0,3.9768,3.9888,3.9687,3.9888,968421.0
2020-11-24 12:45:00,9.93,9.94,9.92,9.92,153132.0,3.9848,3.9888,3.9808,3.9808,153132.0
2020-11-24 12:50:00,9.93,9.95,9.92,9.94,315595.0,3.9848,3.9928,3.9808,3.9888,315595.0
2020-11-24 12:55:00,9.93,9.95,9.93,9.95,172588.0,3.9848,3.9928,3.9848,3.9928,172588.0
2020-11-24 13:00:00,9.95,9.96,9.94,9.96,160563.0,3.9928,3.9968,3.9888,3.9968,160563.0
2020-11-24 13:05:00,9.96,10.01,9.95,9.99,889163.0,3.9968,4.0169,3.9928,4.0089,889163.0
2020-11-24 13:10:00,9.99,10.01,9.98,10.0,430392.0,4.0089,4.0169,4.0049,4.0129,430392.0
2020-11-24 13:15:00,9.99,10.01,9.99,9.99,256028.0,4.0089,4.0169,4.0089,4.0089,256028.0
2020-11-24 13:20:00,9.99,10.0,9.98,9.99,138909.0,4.0089,4.0129,4.0049,4.0089,138909.0
2020-11-24 13:25:00,10.0,10.0,9.98,9.99,96394.0,4.0129,4.0129,4.0049,4.0089,96394.0
2020-11-24 13:30:00,9.99,9.99,9.97,9.98,190545.0,4.0089,4.0089,4.0008,4.0049,190545.0
2020-11-24 13:35:00,9.98,9.99,9.95,9.96,200137.0,4.0049,4.0089,3.9928,3.9968,200137.0
2020-11-24 13:40:00,9.96,9.99,9.96,9.96,423286.0,3.9968,4.0089,3.9968,3.9968,423286.0
2020-11-24 13:45:00,9.96,9.99,9.96,9.98,185773.0,3.9968,4.0089,3.9968,4.0049,185773.0
2020-11-24 13:50:00,9.99,9.99,9.95,9.96,122885.0,4.0089,4.0089,3.9928,3.9968,122885.0
2020-11-24 13:55:00,9.96,9.96,9.92,9.96,367135.0,3.9968,3.9968,3.9808,3.9968,367135.0
2020-11-24 14:00:00,9.96,9.96,9.95,9.95,75871.0,3.9968,3.9968,3.9928,3.9928,75871.0
2020-11-24 14:05:00,9.95,9.96,9.92,9.93,261956.0,3.9928,3.9968,3.9808,3.9848,261956.0
2020-11-24 14:10:00,9.93,9.94,9.91,9.91,178509.0,3.9848,3.9888,3.9768,3.9768,178509.0
2020-11-24 14:15:00,9.91,9.92,9.88,9.88,334042.0,3.9768,3.9808,3.9647,3.9647,334042.0
2020-11-24 14:20:00,9.89,9.9,9.87,9.88,431670.0,3.9687,3.9727,3.9607,3.9647,431670.0
2020-11-24 14:25:00,9.88,9.91,9.88,9.9,181204.0,3.9647,3.9768,3.9647,3.9727,181204.0
2020-11-24 14:30:00,9.9,9.9,9.85,9.86,415981.0,3.9727,3.9727,3.9527,3.9567,415981.0
2020-11-24 14:35:00,9.87,9.88,9.86,9.87,238315.0,3.9607,3.9647,3.9567,3.9607,238315.0
2020-11-24 14:40:00,9.87,9.88,9.83,9.87,1034605.0,3.9607,3.9647,3.9447,3.9607,1034605.0
2020-11-24 14:45:00,9.88,9.88,9.85,9.86,220321.0,3.9647,3.9647,3.9527,3.9567,220321.0
2020-11-24 14:50:00,9.86,9.92,9.85,9.92,1064757.0,3.9567,3.9808,3.9527,3.9808,1064757.0
2020-11-24 14:55:00,9.92,9.94,9.9,9.94,1318264.0,3.9808,3.9888,3.9727,3.9888,1318264.0
2020-11-24 15:00:00,9.93,9.95,9.92,9.94,377146.0,3.9848,3.9928,3.9808,3.9888,377146.0
2020-11-24 15:05:00,9.94,9.96,9.93,9.94,323741.0,3.9888,3.9968,3.9848,3.9888,323741.0
2020-11-24 15:10:00,9.94,9.95,9.91,9.94,175151.0,3.9888,3.9928,3.9768,3.9888,175151.0
2020-11-24 15:15:00,9.94,9.96,9.93,9.96,1573410.0,3.9888,3.9968,3.9848,3.9968,1573410.0
2020-11-24 15:20:00,9.96,9.98,9.95,9.97,167389.0,3.9968,4.0049,3.9928,4.0008,167389.0
2020-11-24 15:25:00,9.97,9.98,9.95,9.97,420469.0,4.0008,4.0049,3.9928,4.0008,420469.0
2020-11-24 15:30:00,9.96,9.97,9.95,9.96,149833.0,3.9968,4.0008,3.9928,3.9968,149833.0
2020-11-24 15:35:00,9.96,9.97,9.95,9.96,478177.0,3.9968,4.0008,3.9928,3.9968,478177.0
2020-11-24 15:40:00,9.96,9.99,9.95,9.99,331499.0,3.9968,4.0089,3.9928,4.0089,331499.0
2020-11-24 15:45:00,9.99,10.01,9.98,10.0,803309.0,4.0089,4.0169,4.0049,4.0129,803309.0
2020-11-24 15:50:00,10.0,10.01,9.99,10.01,1407645.0,4.0129,4.0169,4.0089,4.0169,1407645.0
2020-11-24 15:55:00,10.01,10.01,9.99,10.0,1870218.0,4.0169,4.0169,4.0089,4.0129,1870218.0
2020-11-25 09:30:00,9.95,9.96,9.86,9.89,859729.0,3.9928,3.9968,3.9567,3.9687,859729.0
2020-11-25 09:35:00,9.9,9.9,9.85,9.86,485896.0,3.9727,3.9727,3.9527,3.9567,485896.0
2020-11-25 09:40:00,9.86,9.91,9.84,9.9,244990.0,3.9567,3.9768,3.9487,3.9727,244990.0
2020-11-25 09:45:00,9.91,9.92,9.89,9.91,399589.0,3.9768,3.9808,3.9687,3.9768,399589.0
2020-11-25 09:50:00,9.91,9.91,9.89,9.91,447614.0,3.9768,3.9768,3.9687,3.9768,447614.0
2020-11-25 09:55:00,9.91,9.92,9.87,9.88,364041.0,3.9768,3.9808,3.9607,3.9647,364041.0
2020-11-25 10:00:00,9.88,9.9,9.87,9.87,668343.0,3.9647,3.9727,3.9607,3.9607,668343.0
2020-11-25 10:05:00,9.87,9.88,9.84,9.88,661019.0,3.9607,3.9647,3.9487,3.9647,661019.0
2020-11-25 10:10:00,9.88,9.97,9.88,9.97,418283.0,3.9647,4.0008,3.9647,4.0008,418283.0
2020-11-25 10:15:00,9.96,9.98,9.95,9.96,657985.0,3.9968,4.0049,3.9928,3.9968,657985.0
2020-11-25 10:20:00,9.96,10.0,9.96,10.0,475893.0,3.9968,4.0129,3.9968,4.0129,475893.0
2020-11-25 10:25:00,10.0,10.0,9.96,9.98,311346.0,4.0129,4.0129,3.9968,4.0049,311346.0
2020-11-25 10:30:00,9.98,9.99,9.96,9.97,168886.0,4.0049,4.0089,3.9968,4.0008,168886.0
2020-11-25 10:35:00,9.96,10.0,9.95,9.99,345229.0,3.9968,4.0129,3.9928,4.0089,345229.0
2020-11-25 10:40:00,10.0,10.01,9.97,10.0,204484.0,4.0129,4.0169,4.0008,4.0129,204484.0
2020-11-25 10:45:00,10.0,10.02,9.99,10.01,113280.0,4.0129,4.0209,4.0089,4.0169,113280.0
2020-11-25 10:50:00,10.01,10.03,9.99,10.0,390890.0,4.0169,4.0249,4.0089,4.0129,390890.0
2020-11-25 10:55:00,9.99,9.99,9.96,9.96,372359.0,4.0089,4.0089,3.9968,3.9968,372359.0
2020-11-25 11:00:00,9.96,9.97,9.92,9.95,177286.0,3.9968,4.0008,3.9808,3.9928,177286.0
2020-11-25 11:05:00,9.95,9.98,9.93,9.98,250992.0,3.9928,4.0049,3.9848,4.0049,250992.0
2020-11-25 11:10:00,9.98,10.0,9.97,9.99,123114.0,4.0049,4.0129,4.0008,4.0089,123114.0
2020-11-25 11:15:00,9.99,10.03,9.98,10.0,587347.0,4.0089,4.0249,4.0049,4.0129,587347.0
2020-11-25 11:20:00,9.99,10.0,9.96,10.0,78425.0,4.0089,4.0129,3.9968,4.0129,78425.0
2020-11-25 11:25:00,10.0,10.01,9.96,9.97,366538.0,4.0129,4.0169,3.9968,4.0008,366538.0
2020-11-25 11:30:00,9.97,9.99,9.96,9.97,176039.0,4.0008,4.0089,3.9968,4.0008,176039.0
2020-11-25 11:35:00,9.97,10.04,9.97,10.04,178688.0,4.0008,4.0289,4.0008,4.0289,178688.0
2020-11-25 11:40:00,10.04,10.05,9.99,10.0,272966.0,4.0289,4.0329,4.0089,4.0129,272966.0
2020-11-25 11:45:00,9.99,10.03,9.98,10.03,235131.0,4.0089,4.0249,4.0049,4.0249,235131.0
2020-11-25 11:50:00,10.03,10.05,10.02,10.04,110543.0,4.0249,4.0329,4.0209,4.0289,110543.0
2020-11-25 11:55:00,10.04,10.07,10.03,10.05,176450.0,4.0289,4.041,4.0249,4.0329,176450.0
2020-11-25 12:00:00,10.05,10.06,10.02,10.04,174624.0,4.0329,4.037,4.0209,4.0289,174624.0
2020-11-25 12:05:00,10.04,10.05,9.99,10.0,128936.0,4.0289,4.0329,4.0089,4.0129,128936.0
2020-11-25 12:10:00,10.0,10.03,9.99,10.02,108674.0,4.0129,4.0249,4.0089,4.0209,108674.0
2020-11-25 12:15:00,10.02,10.02,9.98,9.99,133687.0,4.0209,4.0209,4.0049,4.0089,133687.0
2020-11-25 12:20:00,9.99,9.99,9.96,9.96,142472.0,4.0089,4.0089,3.9968,3.9968,142472.0
2020-11-25 12:25:00,9.96,9.99,9.96,9.97,128423.0,3.9968,4.0089,3.9968,4.0008,128423.0
2020-11-25 12:30:00,9.97,10.0,9.96,10.0,73095.0,4.0008,4.0129,3.9968,4.0129,73095.0
2020-11-25 12:35:00,10.0,10.01,9.99,10.01,64984.0,4.0129,4.0169,4.0089,4.0169,64984.0
2020-11-25 12:40:00,10.01,10.03,10.0,10.02,322093.0,4.0169,4.0249,4.0129,4.0209,322093.0
2020-11-25 12:45:00,10.03,10.06,10.02,10.06,128907.0,4.0249,4.037,4.0209,4.037,128907.0
2020-11-25 12:50:00,10.06,10.09,10.05,10.08,200665.0,4.037,4.049,4.0329,4.045,200665.0
2020-11-25 12:55:00,10.08,10.12,10.07,10.11,313903.0,4.045,4.061,4.041,4.057,313903.0
2020-11-25 13:00:00,10.11,10.16,10.1,10.12,357310.0,4.057,4.0771,4.053,4.061,357310.0
2020-11-25 13:05:00,10.12,10.13,10.1,10.12,416084.0,4.061,4.065,4.053,4.061,416084.0
2020-11-25 13:10:00,10.11,10.12,10.07,10.09,235313.0,4.057,4.061,4.041,4.049,235313.0
2020-11-25 13:15:00,10.09,10.1,10.07,10.08,137781.0,4.049,4.053,4.041,4.045,137781.0
2020-11-25 13:20:00,10.08,10.13,10.06,10.13,354550.0,4.045,4.065,4.037,4.065,354550.0
2020-11-25 13:25:00,10.13,10.15,10.1,10.11,223542.0,4.065,4.0731,4.053,4.057,223542.0
2020-11-25 13:30:00,10.11,10.11,10.08,10.1,147849.0,4.057,4.057,4.045,4.053,147849.0
2020-11-25 13:35:00,10.09,10.1,10.06,10.09,123364.0,4.049,4.053,4.037,4.049,123364.0
2020-11-25 13:40:00,10.08,10.09,10.07,10.07,130434.0,4.045,4.049,4.041,4.041,130434.0
2020-11-25 13:45:00,10.07,10.1,10.06,10.1,152977.0,4.041,4.053,4.037,4.053,152977.0
2020-11-25 13:50:00,10.1,10.11,10.07,10.09,111828.0,4.053,4.057,4.041,4.049,111828.0
2020-11-25 13:55:00,10.09,10.11,10.08,10.11,91819.0,4.049,4.057,4.045,4.057,91819.0
2020-11-25 14:00:00,10.11,10.11,10.08,10.09,169217.0,4.057,4.057,4.045,4.049,169217.0
2020-11-25 14:05:00,10.09,10.09,10.05,10.06,155488.0,4.049,4.049,4.0329,4.037,155488.0
2020-11-25 14:10:00,10.06,10.07,10.04,10.06,244407.0,4.037,4.041,4.0289,4.037,244407.0
2020-11-25 14:15:00,10.05,10.06,10.03,10.05,134418.0,4.0329,4.037,4.0249,4.0329,134418.0
2020-11-25 14:20:00,10.05,10.09,10.04,10.09,257866.0,4.0329,4.049,4.0289,4.049,257866.0
2020-11-25 14:25:00,10.09,10.11,10.08,10.1,120494.0,4.049,4.057,4.045,4.053,120494.0
2020-11-25 14:30:00,10.1,10.11,10.07,10.07,167205.0,4.053,4.057,4.041,4.041,167205.0
2020-11-25 14:35:00,10.08,10.08,10.05,10.05,90659.0,4.045,4.045,4.0329,4.0329,90659.0
2020-11-25 14:40:00,10.05,10.07,10.04,10.04,237697.0,4.0329,4.041,4.0289,4.0289,237697.0
2020-11-25 14:45:00,10.04,10.05,10.02,10.04,297352.0,4.0289,4.0329,4.0209,4.0289,297352.0
2020-11-25 14:50:00,10.04,10.07,10.03,10.06,155647.0,4.0289,4.041,4.0249,4.037,155647.0
2020-11-25 14:55:00,10.06,10.07,10.05,10.05,211884.0,4.037,4.041,4.0329,4.0329,211884.0
2020-11-25 15:00:00,10.05,10.06,10.05,10.05,123559.0,4.0329,4.037,4.0329,4.0329,123559.0
2020-11-25 15:05:00,10.05,10.06,10.05,10.06,66328.0,4.0329,4.037,4.0329,4.037,66328.0
2020-11-25 15:10:00,10.05,10.08,10.05,10.08,144899.0,4.0329,4.045,4.0329,4.045,144899.0
2020-11-25 15:15:00,10.08,10.09,10.07,10.08,192992.0,4.045,4.049,4.041,4.045,192992.0
2020-11-25 15:20:00,10.08,10.08,10.07,10.08,73103.0,4.045,4.045,4.041,4.045,73103.0
2020-11-25 15:25:00,10.08,10.1,10.06,10.06,268363.0,4.045,4.053,4.037,4.037,268363.0
2020-11-25 15:30:00,10.07,10.07,10.04,10.04,222002.0,4.041,4.041,4.0289,4.0289,222002.0
2020-11-25 15:35:00,10.04,10.05,10.03,10.04,185807.0,4.0289,4.0329,4.0249,4.0289,185807.0
2020-11-25 15:40:00,10.04,10.06,10.03,10.05,637667.0,4.0289,4.037,4.0249,4.0329,637667.0
2020-11-25 15:45:00,10.05,10.06,10.03,10.04,534028.0,4.0329,4.037,4.0249,4.0289,534028.0
2020-11-25 15:50:00,10.03,10.04,10.02,10.04,617039.0,4.0249,4.0289,4.0209,4.0289,617039.0
2020-11-25 15:55:00,10.04,10.04,10.02,10.03,1073203.0,4.0289,4.0289,4.0209,4.0249,1073203.0
2020-11-27 09:30:00,9.72,9.82,9.7,9.82,1148887.0,3.9005,3.9406,3.8925,3.9406,1148887.0
2020-11-27 09:35:00,9.82,9.89,9.81,9.87,513895.0,3.9406,3.9687,3.9366,3.9607,513895.0
2020-11-27 09:40:00,9.88,9.89,9.85,9.87,523702.0,3.9647,3.9687,3.9527,3.9607,523702.0
2020-11-27 09:45:00,9.87,9.87,9.83,9.84,350065.0,3.9607,3.9607,3.9447,3.9487,350065.0
2020-11-27 09:50:00,9.85,9.86,9.83,9.85,457713.0,3.9527,3.9567,3.9447,3.9527,457713.0
2020-11-27 09:55:00,9.85,9.86,9.83,9.85,293786.0,3.9527,3.9567,3.9447,3.9527,293786.0
2020-11-27 10:00:00,9.85,9.87,9.83,9.85,288172.0,3.9527,3.9607,3.9447,3.9527,288172.0
2020-11-27 10:05:00,9.86,9.88,9.85,9.87,558575.0,3.9567,3.9647,3.9527,3.9607,558575.0
2020-11-27 10:10:00,9.87,9.9,9.86,9.88,260688.0,3.9607,3.9727,3.9567,3.9647,260688.0
2020-11-27 10:15:00,9.88,9.88,9.85,9.86,146601.0,3.9647,3.9647,3.9527,3.9567,146601.0
2020-11-27 10:20:00,9.86,9.87,9.85,9.87,185592.0,3.9567,3.9607,3.9527,3.9607,185592.0
2020-11-27 10:25:00,9.87,9.87,9.84,9.86,1071677.0,3.9607,3.9607,3.9487,3.9567,1071677.0
2020-11-27 10:30:00,9.87,9.87,9.84,9.86,330577.0,3.9607,3.9607,3.9487,3.9567,330577.0
2020-11-27 10:35:00,9.86,9.89,9.85,9.85,364274.0,3.9567,3.9687,3.9527,3.9527,364274.0
2020-11-27 10:40:00,9.85,9.89,9.84,9.88,413340.0,3.9527,3.9687,3.9487,3.9647,413340.0
2020-11-27 10:45:00,9.88,9.92,9.87,9.91,329481.0,3.9647,3.9808,3.9607,3.9768,329481.0
2020-11-27 10:50:00,9.91,9.93,9.91,9.91,118849.0,3.9768,3.9848,3.9768,3.9768,118849.0
2020-11-27 10:55:00,9.91,9.92,9.9,9.92,115644.0,3.9768,3.9808,3.9727,3.9808,115644.0
2020-11-27 11:00:00,9.91,9.92,9.91,9.91,207197.0,3.9768,3.9808,3.9768,3.9768,207197.0
2020-11-27 11:05:00,9.91,9.92,9.89,9.9,89991.0,3.9768,3.9808,3.9687,3.9727,89991.0
2020-11-27 11:10:00,9.9,9.9,9.87,9.89,451493.0,3.9727,3.9727,3.9607,3.9687,451493.0
2020-11-27 11:15:00,9.88,9.9,9.88,9.9,448429.0,3.9647,3.9727,3.9647,3.9727,448429.0
2020-11-27 11:20:00,9.9,9.92,9.89,9.91,295170.0,3.9727,3.9808,3.9687,3.9768,295170.0
2020-11-27 11:25:00,9.91,9.92,9.9,9.92,221859.0,3.9768,3.9808,3.9727,3.9808,221859.0
2020-11-27 11:30:00,9.92,9.94,9.9,9.91,509745.0,3.9808,3.9888,3.9727,3.9768,509745.0
2020-11-27 11:35:00,9.91,9.93,9.9,9.93,122793.0,3.9768,3.9848,3.9727,3.9848,122793.0
2020-11-27 11:40:00,9.92,9.93,9.91,9.93,165091.0,3.9808,3.9848,3.9768,3.9848,165091.0
2020-11-27 11:45:00,9.93,9.93,9.87,9.89,312756.0,3.9848,3.9848,3.9607,3.9687,312756.0
2020-11-27 11:50:00,9.89,9.9,9.87,9.88,168281.0,3.9687,3.9727,3.9607,3.9647,168281.0
2020-11-27 11:55:00,9.87,9.9,9.87,9.89,216266.0,3.9607,3.9727,3.9607,3.9687,216266.0
2020-11-27 12:00:00,9.88,9.89,9.86,9.88,111545.0,3.9647,3.9687,3.9567,3.9647,111545.0
2020-11-27 12:05:00,9.88,9.9,9.87,9.88,184947.0,3.9647,3.9727,3.9607,3.9647,184947.0
2020-11-27 12:10:00,9.88,9.89,9.86,9.88,347859.0,3.9647,3.9687,3.9567,3.9647,347859.0
2020-11-27 12:15:00,9.89,9.9,9.87,9.88,199263.0,3.9687,3.9727,3.9607,3.9647,199263.0
2020-11-27 12:20:00,9.88,9.89,9.86,9.88,261160.0,3.9647,3.9687,3.9567,3.9647,261160.0
2020-11-27 12:25:00,9.88,9.9,9.85,9.85,215122.0,3.9647,3.9727,3.9527,3.9527,215122.0
2020-11-27 12:30:00,9.86,9.87,9.84,9.86,161842.0,3.9567,3.9607,3.9487,3.9567,161842.0
2020-11-27 12:35:00,9.86,9.89,9.86,9.88,335989.0,3.9567,3.9687,3.9567,3.9647,335989.0
2020-11-27 12:40:00,9.88,9.91,9.88,9.91,191442.0,3.9647,3.9768,3.9647,3.9768,191442.0
2020-11-27 12:45:00,9.91,9.93,9.89,9.92,376846.0,3.9768,3.9848,3.9687,3.9808,376846.0
2020-11-27 12:50:00,9.92,9.93,9.91,9.93,542958.0,3.9808,3.9848,3.9768,3.9848,542958.0
2020-11-27 12:55:00,9.93,9.94,9.91,9.94,727939.0,3.9848,3.9888,3.9768,3.9888,727939.0
2020-11-30 09:30:00,9.8,9.87,9.79,9.86,753774.0,3.9326,3.9607,3.9286,3.9567,753774.0
2020-11-30 09:35:00,9.86,9.87,9.84,9.86,346437.0,3.9567,3.9607,3.9487,3.9567,346437.0
2020-11-30 09:40:00,9.86,9.89,9.84,9.86,274599.0,3.9567,3.9687,3.9487,3.9567,274599.0
2020-11-30 09:45:00,9.87,9.87,9.83,9.85,125194.0,3.9607,3.9607,3.9447,3.9527,125194.0
2020-11-30 09:50:00,9.86,9.89,9.83,9.89,193038.0,3.9567,3.9687,3.9447,3.9687,193038.0
2020-11-30 09:55:00,9.89,9.93,9.88,9.89,915542.0,3.9687,3.9848,3.9647,3.9687,915542.0
2020-11-30 10:00:00,9.9,9.93,9.88,9.93,545090.0,3.9727,3.9848,3.9647,3.9848,545090.0
2020-11-30 10:05:00,9.93,9.94,9.85,9.87,404408.0,3.9848,3.9888,3.9527,3.9607,404408.0
2020-11-30 10:10:00,9.86,9.9,9.85,9.88,330359.0,3.9567,3.9727,3.9527,3.9647,330359.0
2020-11-30 10:15:00,9.88,9.88,9.84,9.85,434140.0,3.9647,3.9647,3.9487,3.9527,434140.0
2020-11-30 10:20:00,9.85,9.86,9.83,9.85,246786.0,3.9527,3.9567,3.9447,3.9527,246786.0
2020-11-30 10:25:00,9.84,9.85,9.81,9.82,334698.0,3.9487,3.9527,3.9366,3.9406,334698.0
2020-11-30 10:30:00,9.81,9.85,9.79,9.8,510886.0,3.9366,3.9527,3.9286,3.9326,510886.0
2020-11-30 10:35:00,9.8,9.81,9.76,9.78,494973.0,3.9326,3.9366,3.9166,3.9246,494973.0
2020-11-30 10:40:00,9.77,9.78,9.72,9.74,600900.0,3.9206,3.9246,3.9005,3.9085,600900.0
2020-11-30 10:45:00,9.74,9.76,9.71,9.75,340783.0,3.9085,3.9166,3.8965,3.9126,340783.0
2020-11-30 10:50:00,9.75,9.78,9.74,9.77,165602.0,3.9126,3.9246,3.9085,3.9206,165602.0
2020-11-30 10:55:00,9.77,9.79,9.71,9.76,433282.0,3.9206,3.9286,3.8965,3.9166,433282.0
2020-11-30 11:00:00,9.76,9.77,9.74,9.74,158556.0,3.9166,3.9206,3.9085,3.9085,158556.0
2020-11-30 11:05:00,9.74,9.76,9.7,9.7,513091.0,3.9085,3.9166,3.8925,3.8925,513091.0
2020-11-30 11:10:00,9.7,9.74,9.69,9.73,442315.0,3.8925,3.9085,3.8885,3.9045,442315.0
2020-11-30 11:15:00,9.72,9.73,9.68,9.69,293178.0,3.9005,3.9045,3.8845,3.8885,293178.0
2020-11-30 11:20:00,9.68,9.71,9.67,9.7,122690.0,3.8845,3.8965,3.8805,3.8925,122690.0
2020-11-30 11:25:00,9.69,9.69,9.62,9.62,269003.0,3.8885,3.8885,3.8604,3.8604,269003.0
2020-11-30 11:30:00,9.62,9.66,9.59,9.61,831181.0,3.8604,3.8764,3.8483,3.8564,831181.0
2020-11-30 11:35:00,9.61,9.63,9.58,9.63,681992.0,3.8564,3.8644,3.8443,3.8644,681992.0
2020-11-30 11:40:00,9.62,9.67,9.61,9.63,185097.0,3.8604,3.8805,3.8564,3.8644,185097.0
2020-11-30 11:45:00,9.62,9.63,9.6,9.62,134744.0,3.8604,3.8644,3.8524,3.8604,134744.0
2020-11-30 11:50:00,9.62,9.64,9.59,9.61,242648.0,3.8604,3.8684,3.8483,3.8564,242648.0
2020-11-30 11:55:00,9.61,9.63,9.54,9.54,419449.0,3.8564,3.8644,3.8283,3.8283,419449.0
2020-11-30 12:00:00,9.55,9.6,9.54,9.59,449086.0,3.8323,3.8524,3.8283,3.8483,449086.0
2020-11-30 12:05:00,9.59,9.62,9.58,9.62,283507.0,3.8483,3.8604,3.8443,3.8604,283507.0
2020-11-30 12:10:00,9.62,9.63,9.61,9.63,211231.0,3.8604,3.8644,3.8564,3.8644,211231.0
2020-11-30 12:15:00,9.63,9.64,9.62,9.63,415289.0,3.8644,3.8684,3.8604,3.8644,415289.0
2020-11-30 12:20:00,9.63,9.63,9.61,9.62,294921.0,3.8644,3.8644,3.8564,3.8604,294921.0
2020-11-30 12:25:00,9.62,9.67,9.61,9.67,560664.0,3.8604,3.8805,3.8564,3.8805,560664.0
2020-11-30 12:30:00,9.66,9.69,9.65,9.69,269167.0,3.8764,3.8885,3.8724,3.8885,269167.0
2020-11-30 12:35:00,9.69,9.71,9.67,9.69,379845.0,3.8885,3.8965,3.8805,3.8885,379845.0
2020-11-30 12:40:00,9.69,9.7,9.67,9.7,164342.0,3.8885,3.8925,3.8805,3.8925,164342.0
2020-11-30 12:45:00,9.7,9.71,9.67,9.69,180427.0,3.8925,3.8965,3.8805,3.8885,180427.0
2020-11-30 12:50:00,9.68,9.7,9.66,9.7,330879.0,3.8845,3.8925,3.8764,3.8925,330879.0
2020-11-30 12:55:00,9.7,9.7,9.67,9.68,146485.0,3.8925,3.8925,3.8805,3.8845,146485.0
2020-11-30 13:00:00,9.67,9.68,9.65,9.66,118791.0,3.8805,3.8845,3.8724,3.8764,118791.0
2020-11-30 13:05:00,9.67,9.67,9.64,9.65,267142.0,3.8805,3.8805,3.8684,3.8724,267142.0
2020-11-30 13:10:00,9.64,9.65,9.63,9.63,66749.0,3.8684,3.8724,3.8644,3.8644,66749.0
2020-11-30 13:15:00,9.63,9.64,9.61,9.64,249785.0,3.8644,3.8684,3.8564,3.8684,249785.0
2020-11-30 13:20:00,9.63,9.64,9.62,9.63,117496.0,3.8644,3.8684,3.8604,3.8644,117496.0
2020-11-30 13:25:00,9.63,9.63,9.62,9.62,106578.0,3.8644,3.8644,3.8604,3.8604,106578.0
2020-11-30 13:30:00,9.62,9.64,9.6,9.63,224812.0,3.8604,3.8684,3.8524,3.8644,224812.0
2020-11-30 13:35:00,9.63,9.64,9.62,9.63,164832.0,3.8644,3.8684,3.8604,3.8644,164832.0
2020-11-30 13:40:00,9.63,9.65,9.6,9.61,161509.0,3.8644,3.8724,3.8524,3.8564,161509.0
2020-11-30 13:45:00,9.61,9.64,9.6,9.63,219385.0,3.8564,3.8684,3.8524,3.8644,219385.0
2020-11-30 13:50:00,9.63,9.64,9.6,9.61,107907.0,3.8644,3.8684,3.8524,3.8564,107907.0
2020-11-30 13:55:00,9.6,9.63,9.59,9.62,218232.0,3.8524,3.8644,3.8483,3.8604,218232.0
2020-11-30 14:00:00,9.62,9.63,9.6,9.6,212987.0,3.8604,3.8644,3.8524,3.8524,212987.0
2020-11-30 14:05:00,9.6,9.61,9.58,9.59,237486.0,3.8524,3.8564,3.8443,3.8483,237486.0
2020-11-30 14:10:00,9.59,9.61,9.57,9.61,298913.0,3.8483,3.8564,3.8403,3.8564,298913.0
2020-11-30 14:15:00,9.61,9.63,9.59,9.62,134577.0,3.8564,3.8644,3.8483,3.8604,134577.0
2020-11-30 14:20:00,9.62,9.64,9.61,9.63,66172.0,3.8604,3.8684,3.8564,3.8644,66172.0
2020-11-30 14:25:00,9.62,9.64,9.61,9.64,180391.0,3.8604,3.8684,3.8564,3.8684,180391.0
2020-11-30 14:30:00,9.64,9.64,9.62,9.62,160932.0,3.8684,3.8684,3.8604,3.8604,160932.0
2020-11-30 14:35:00,9.63,9.64,9.62,9.63,83042.0,3.8644,3.8684,3.8604,3.8644,83042.0
2020-11-30 14:40:00,9.62,9.63,9.61,9.62,59088.0,3.8604,3.8644,3.8564,3.8604,59088.0
2020-11-30 14:45:00,9.62,9.63,9.61,9.62,105383.0,3.8604,3.8644,3.8564,3.8604,105383.0
2020-11-30 14:50:00,9.62,9.63,9.61,9.63,70072.0,3.8604,3.8644,3.8564,3.8644,70072.0
2020-11-30 14:55:00,9.63,9.7,9.62,9.69,901773.0,3.8644,3.8925,3.8604,3.8885,901773.0
2020-11-30 15:00:00,9.69,9.69,9.64,9.65,128086.0,3.8885,3.8885,3.8684,3.8724,128086.0
2020-11-30 15:05:00,9.65,9.66,9.64,9.66,135542.0,3.8724,3.8764,3.8684,3.8764,135542.0
2020-11-30 15:10:00,9.66,9.66,9.63,9.65,212747.0,3.8764,3.8764,3.8644,3.8724,212747.0
2020-11-30 15:15:00,9.65,9.68,9.64,9.68,299295.0,3.8724,3.8845,3.8684,3.8845,299295.0
2020-11-30 15:20:00,9.68,9.68,9.65,9.66,275724.0,3.8845,3.8845,3.8724,3.8764,275724.0
2020-11-30 15:25:00,9.65,9.65,9.61,9.63,767612.0,3.8724,3.8724,3.8564,3.8644,767612.0
2020-11-30 15:30:00,9.63,9.65,9.61,9.62,566264.0,3.8644,3.8724,3.8564,3.8604,566264.0
2020-11-30 15:35:00,9.63,9.64,9.61,9.63,669269.0,3.8644,3.8684,3.8564,3.8644,669269.0
2020-11-30 15:40:00,9.63,9.64,9.61,9.62,844687.0,3.8644,3.8684,3.8564,3.8604,844687.0
2020-11-30 15:45:00,9.62,9.62,9.6,9.6,1052791.0,3.8604,3.8604,3.8524,3.8524,1052791.0
2020-11-30 15:50:00,9.59,9.6,9.56,9.6,1234127.0,3.8483,3.8524,3.8363,3.8524,1234127.0
2020-11-30 15:55:00,9.6,9.6,9.56,9.57,1939476.0,3.8524,3.8524,3.8363,3.8403,1939476.0
2020-12-01 09:30:00,9.88,9.95,9.86,9.9,562600.0,3.9647,3.9928,3.9567,3.9727,562600.0
2020-12-01 09:35:00,9.9,9.96,9.85,9.96,625230.0,3.9727,3.9968,3.9527,3.9968,625230.0
2020-12-01 09:40:00,9.96,9.97,9.89,9.91,436424.0,3.9968,4.0008,3.9687,3.9768,436424.0
2020-12-01 09:45:00,9.91,9.97,9.91,9.96,469768.0,3.9768,4.0008,3.9768,3.9968,469768.0
2020-12-01 09:50:00,9.96,9.98,9.94,9.97,290527.0,3.9968,4.0049,3.9888,4.0008,290527.0
2020-12-01 09:55:00,9.97,10.0,9.96,10.0,379005.0,4.0008,4.0129,3.9968,4.0129,379005.0
2020-12-01 10:00:00,10.0,10.03,9.97,10.02,622160.0,4.0129,4.0249,4.0008,4.0209,622160.0
2020-12-01 10:05:00,10.02,10.04,9.99,10.03,368915.0,4.0209,4.0289,4.0089,4.0249,368915.0
2020-12-01 10:10:00,10.02,10.04,10.0,10.02,278056.0,4.0209,4.0289,4.0129,4.0209,278056.0
2020-12-01 10:15:00,10.02,10.07,10.02,10.06,223291.0,4.0209,4.041,4.0209,4.037,223291.0
2020-12-01 10:20:00,10.06,10.07,10.03,10.04,257111.0,4.037,4.041,4.0249,4.0289,257111.0
2020-12-01 10:25:00,10.04,10.06,10.03,10.05,254383.0,4.0289,4.037,4.0249,4.0329,254383.0
2020-12-01 10:30:00,10.05,10.07,10.04,10.04,303817.0,4.0329,4.041,4.0289,4.0289,303817.0
2020-12-01 10:35:00,10.04,10.04,10.0,10.02,233025.0,4.0289,4.0289,4.0129,4.0209,233025.0
2020-12-01 10:40:00,10.02,10.03,10.0,10.01,238759.0,4.0209,4.0249,4.0129,4.0169,238759.0
2020-12-01 10:45:00,10.01,10.01,9.98,10.0,189547.0,4.0169,4.0169,4.0049,4.0129,189547.0
2020-12-01 10:50:00,9.99,9.99,9.95,9.96,112491.0,4.0089,4.0089,3.9928,3.9968,112491.0
2020-12-01 10:55:00,9.96,9.98,9.94,9.96,93547.0,3.9968,4.0049,3.9888,3.9968,93547.0
2020-12-01 11:00:00,9.96,9.97,9.93,9.94,75554.0,3.9968,4.0008,3.9848,3.9888,75554.0
2020-12-01 11:05:00,9.93,9.94,9.9,9.92,237960.0,3.9848,3.9888,3.9727,3.9808,237960.0
2020-12-01 11:10:00,9.92,9.94,9.89,9.94,186903.0,3.9808,3.9888,3.9687,3.9888,186903.0
2020-12-01 11:15:00,9.94,9.98,9.93,9.94,383337.0,3.9888,4.0049,3.9848,3.9888,383337.0
2020-12-01 11:20:00,9.94,9.96,9.93,9.95,139299.0,3.9888,3.9968,3.9848,3.9928,139299.0
2020-12-01 11:25:00,9.95,9.98,9.94,9.97,170585.0,3.9928,4.0049,3.9888,4.0008,170585.0
2020-12-01 11:30:00,9.98,10.0,9.95,9.95,314321.0,4.0049,4.0129,3.9928,3.9928,314321.0
2020-12-01 11:35:00,9.95,9.96,9.93,9.94,314306.0,3.9928,3.9968,3.9848,3.9888,314306.0
2020-12-01 11:40:00,9.94,9.94,9.93,9.93,92328.0,3.9888,3.9888,3.9848,3.9848,92328.0
2020-12-01 11:45:00,9.93,9.93,9.9,9.91,189580.0,3.9848,3.9848,3.9727,3.9768,189580.0
2020-12-01 11:50:00,9.91,9.93,9.9,9.92,336859.0,3.9768,3.9848,3.9727,3.9808,336859.0
2020-12-01 11:55:00,9.92,9.92,9.89,9.9,463587.0,3.9808,3.9808,3.9687,3.9727,463587.0
2020-12-01 12:00:00,9.9,9.93,9.89,9.93,168064.0,3.9727,3.9848,3.9687,3.9848,168064.0
2020-12-01 12:05:00,9.93,9.94,9.92,9.93,147719.0,3.9848,3.9888,3.9808,3.9848,147719.0
2020-12-01 12:10:00,9.93,9.94,9.92,9.92,192761.0,3.9848,3.9888,3.9808,3.9808,192761.0
2020-12-01 12:15:00,9.92,9.93,9.92,9.92,95530.0,3.9808,3.9848,3.9808,3.9808,95530.0
2020-12-01 12:20:00,9.92,9.93,9.9,9.9,321686.0,3.9808,3.9848,3.9727,3.9727,321686.0
2020-12-01 12:25:00,9.9,9.92,9.9,9.91,131647.0,3.9727,3.9808,3.9727,3.9768,131647.0
2020-12-01 12:30:00,9.91,9.92,9.89,9.9,107187.0,3.9768,3.9808,3.9687,3.9727,107187.0
2020-12-01 12:35:00,9.9,9.92,9.88,9.92,199895.0,3.9727,3.9808,3.9647,3.9808,199895.0
2020-12-01 12:40:00,9.92,9.95,9.91,9.94,67007.0,3.9808,3.9928,3.9768,3.9888,67007.0
2020-12-01 12:45:00,9.94,9.95,9.93,9.95,59884.0,3.9888,3.9928,3.9848,3.9928,59884.0
2020-12-01 12:50:00,9.95,9.96,9.92,9.93,232656.0,3.9928,3.9968,3.9808,3.9848,232656.0
2020-12-01 12:55:00,9.93,9.94,9.91,9.93,228351.0,3.9848,3.9888,3.9768,3.9848,228351.0
2020-12-01 13:00:00,9.93,9.93,9.91,9.92,76249.0,3.9848,3.9848,3.9768,3.9808,76249.0
2020-12-01 13:05:00,9.92,9.94,9.91,9.93,56985.0,3.9808,3.9888,3.9768,3.9848,56985.0
2020-12-01 13:10:00,9.92,9.93,9.91,9.93,88538.0,3.9808,3.9848,3.9768,3.9848,88538.0
2020-12-01 13:15:00,9.93,9.93,9.92,9.93,34483.0,3.9848,3.9848,3.9808,3.9848,34483.0
2020-12-01 13:20:00,9.93,9.95,9.92,9.95,137894.0,3.9848,3.9928,3.9808,3.9928,137894.0
2020-12-01 13:25:00,9.95,9.96,9.93,9.94,150048.0,3.9928,3.9968,3.9848,3.9888,150048.0
2020-12-01 13:30:00,9.94,9.95,9.93,9.95,77426.0,3.9888,3.9928,3.9848,3.9928,77426.0
2020-12-01 13:35:00,9.95,9.99,9.94,9.99,152050.0,3.9928,4.0089,3.9888,4.0089,152050.0
2020-12-01 13:40:00,9.99,10.04,9.98,10.03,299864.0,4.0089,4.0289,4.0049,4.0249,299864.0
2020-12-01 13:45:00,10.04,10.05,10.01,10.04,457507.0,4.0289,4.0329,4.0169,4.0289,457507.0
2020-12-01 13:50:00,10.04,10.05,10.03,10.05,148201.0,4.0289,4.0329,4.0249,4.0329,148201.0
2020-12-01 13:55:00,10.04,10.09,10.04,10.09,320478.0,4.0289,4.049,4.0289,4.049,320478.0
2020-12-01 14:00:00,10.09,10.09,10.07,10.08,194643.0,4.049,4.049,4.041,4.045,194643.0
2020-12-01 14:05:00,10.09,10.09,10.06,10.07,160916.0,4.049,4.049,4.037,4.041,160916.0
2020-12-01 14:10:00,10.07,10.09,10.07,10.08,177442.0,4.041,4.049,4.041,4.045,177442.0
2020-12-01 14:15:00,10.08,10.09,10.06,10.07,221467.0,4.045,4.049,4.037,4.041,221467.0
2020-12-01 14:20:00,10.06,10.06,10.01,10.02,141038.0,4.037,4.037,4.0169,4.0209,141038.0
2020-12-01 14:25:00,10.02,10.05,10.01,10.03,246740.0,4.0209,4.0329,4.0169,4.0249,246740.0
2020-12-01 14:30:00,10.03,10.04,10.01,10.03,175459.0,4.0249,4.0289,4.0169,4.0249,175459.0
2020-12-01 14:35:00,10.03,10.04,10.01,10.03,121114.0,4.0249,4.0289,4.0169,4.0249,121114.0
2020-12-01 14:40:00,10.03,10.04,10.02,10.03,66327.0,4.0249,4.0289,4.0209,4.0249,66327.0
2020-12-01 14:45:00,10.03,10.04,10.01,10.03,66922.0,4.0249,4.0289,4.0169,4.0249,66922.0
2020-12-01 14:50:00,10.03,10.03,10.0,10.0,108429.0,4.0249,4.0249,4.0129,4.0129,108429.0
2020-12-01 14:55:00,10.0,10.03,9.99,10.02,96660.0,4.0129,4.0249,4.0089,4.0209,96660.0
2020-12-01 15:00:00,10.01,10.02,10.0,10.01,105788.0,4.0169,4.0209,4.0129,4.0169,105788.0
2020-12-01 15:05:00,10.01,10.02,9.98,9.99,188529.0,4.0169,4.0209,4.0049,4.0089,188529.0
2020-12-01 15:10:00,9.99,10.0,9.98,9.99,109944.0,4.0089,4.0129,4.0049,4.0089,109944.0
2020-12-01 15:15:00,10.0,10.01,9.99,9.99,161600.0,4.0129,4.0169,4.0089,4.0089,161600.0
2020-12-01 15:20:00,9.99,10.03,9.97,10.03,1283049.0,4.0089,4.0249,4.0008,4.0249,1283049.0
2020-12-01 15:25:00,10.03,10.05,10.02,10.04,355214.0,4.0249,4.0329,4.0209,4.0289,355214.0
2020-12-01 15:30:00,10.04,10.04,10.01,10.02,387437.0,4.0289,4.0289,4.0169,4.0209,387437.0
2020-12-01 15:35:00,10.03,10.03,10.0,10.02,212443.0,4.0249,4.0249,4.0129,4.0209,212443.0
2020-12-01 15:40:00,10.02,10.04,10.01,10.04,243717.0,4.0209,4.0289,4.0169,4.0289,243717.0
2020-12-01 15:45:00,10.03,10.08,10.03,10.08,906748.0,4.0249,4.045,4.0249,4.045,906748.0
2020-12-01 15:50:00,10.08,10.1,10.07,10.08,1182387.0,4.045,4.053,4.041,4.045,1182387.0
2020-12-01 15:55:00,10.09,10.11,10.06,10.1,2776409.0,4.049,4.057,4.037,4.053,2776409.0
2020-12-02 09:30:00,9.98,10.02,9.97,10.0,637104.0,4.0049,4.0209,4.0008,4.0129,637104.0
2020-12-02 09:35:00,10.0,10.08,9.99,10.06,429421.0,4.0129,4.045,4.0089,4.037,429421.0
2020-12-02 09:40:00,10.06,10.09,10.04,10.08,465107.0,4.037,4.049,4.0289,4.045,465107.0
2020-12-02 09:45:00,10.08,10.1,10.06,10.07,353206.0,4.045,4.053,4.037,4.041,353206.0
2020-12-02 09:50:00,10.07,10.08,10.04,10.05,191458.0,4.041,4.045,4.0289,4.0329,191458.0
2020-12-02 09:55:00,10.04,10.07,10.03,10.06,161036.0,4.0289,4.041,4.0249,4.037,161036.0
2020-12-02 10:00:00,10.06,10.09,10.05,10.09,169937.0,4.037,4.049,4.0329,4.049,169937.0
2020-12-02 10:05:00,10.09,10.1,10.07,10.09,218078.0,4.049,4.053,4.041,4.049,218078.0
2020-12-02 10:10:00,10.09,10.1,10.06,10.08,131523.0,4.049,4.053,4.037,4.045,131523.0
2020-12-02 10:15:00,10.08,10.13,10.07,10.11,217067.0,4.045,4.065,4.041,4.057,217067.0
2020-12-02 10:20:00,10.11,10.12,10.08,10.1,255396.0,4.057,4.061,4.045,4.053,255396.0
2020-12-02 10:25:00,10.1,10.12,10.08,10.12,137832.0,4.053,4.061,4.045,4.061,137832.0
2020-12-02 10:30:00,10.12,10.16,10.11,10.16,502747.0,4.061,4.0771,4.057,4.0771,502747.0
2020-12-02 10:35:00,10.16,10.19,10.14,10.15,548116.0,4.0771,4.0891,4.0691,4.0731,548116.0
2020-12-02 10:40:00,10.15,10.18,10.13,10.17,329414.0,4.0731,4.0851,4.065,4.0811,329414.0
2020-12-02 10:45:00,10.17,10.23,10.16,10.18,731362.0,4.0811,4.1052,4.0771,4.0851,731362.0
2020-12-02 10:50:00,10.18,10.26,10.17,10.25,431186.0,4.0851,4.1172,4.0811,4.1132,431186.0
2020-12-02 10:55:00,10.25,10.3,10.25,10.26,495835.0,4.1132,4.1333,4.1132,4.1172,495835.0
2020-12-02 11:00:00,10.27,10.28,10.24,10.28,472795.0,4.1212,4.1252,4.1092,4.1252,472795.0
2020-12-02 11:05:00,10.28,10.3,10.26,10.26,248126.0,4.1252,4.1333,4.1172,4.1172,248126.0
2020-12-02 11:10:00,10.27,10.28,10.26,10.26,243029.0,4.1212,4.1252,4.1172,4.1172,243029.0
2020-12-02 11:15:00,10.26,10.29,10.26,10.27,329300.0,4.1172,4.1292,4.1172,4.1212,329300.0
2020-12-02 11:20:00,10.28,10.34,10.27,10.32,640205.0,4.1252,4.1493,4.1212,4.1413,640205.0
2020-12-02 11:25:00,10.33,10.36,10.31,10.32,846539.0,4.1453,4.1573,4.1373,4.1413,846539.0
2020-12-02 11:30:00,10.32,10.34,10.29,10.33,298740.0,4.1413,4.1493,4.1292,4.1453,298740.0
2020-12-02 11:35:00,10.34,10.38,10.32,10.37,398475.0,4.1493,4.1654,4.1413,4.1614,398475.0
2020-12-02 11:40:00,10.37,10.39,10.36,10.38,558631.0,4.1614,4.1694,4.1573,4.1654,558631.0
2020-12-02 11:45:00,10.38,10.41,10.37,10.41,623433.0,4.1654,4.1774,4.1614,4.1774,623433.0
2020-12-02 11:50:00,10.41,10.43,10.39,10.41,673614.0,4.1774,4.1854,4.1694,4.1774,673614.0
2020-12-02 11:55:00,10.41,10.41,10.37,10.4,233014.0,4.1774,4.1774,4.1614,4.1734,233014.0
2020-12-02 12:00:00,10.4,10.42,10.38,10.38,203251.0,4.1734,4.1814,4.1654,4.1654,203251.0
2020-12-02 12:05:00,10.38,10.39,10.36,10.38,156912.0,4.1654,4.1694,4.1573,4.1654,156912.0
2020-12-02 12:10:00,10.38,10.38,10.34,10.35,272730.0,4.1654,4.1654,4.1493,4.1533,272730.0
2020-12-02 12:15:00,10.35,10.38,10.34,10.37,413700.0,4.1533,4.1654,4.1493,4.1614,413700.0
2020-12-02 12:20:00,10.37,10.38,10.34,10.35,177270.0,4.1614,4.1654,4.1493,4.1533,177270.0
2020-12-02 12:25:00,10.35,10.36,10.32,10.33,243368.0,4.1533,4.1573,4.1413,4.1453,243368.0
2020-12-02 12:30:00,10.33,10.34,10.31,10.32,119368.0,4.1453,4.1493,4.1373,4.1413,119368.0
2020-12-02 12:35:00,10.32,10.34,10.31,10.34,132275.0,4.1413,4.1493,4.1373,4.1493,132275.0
2020-12-02 12:40:00,10.33,10.34,10.28,10.29,286897.0,4.1453,4.1493,4.1252,4.1292,286897.0
2020-12-02 12:45:00,10.29,10.3,10.27,10.29,229553.0,4.1292,4.1333,4.1212,4.1292,229553.0
2020-12-02 12:50:00,10.3,10.3,10.25,10.27,345669.0,4.1333,4.1333,4.1132,4.1212,345669.0
2020-12-02 12:55:00,10.27,10.28,10.25,10.27,133940.0,4.1212,4.1252,4.1132,4.1212,133940.0
2020-12-02 13:00:00,10.27,10.27,10.23,10.25,274288.0,4.1212,4.1212,4.1052,4.1132,274288.0
2020-12-02 13:05:00,10.25,10.26,10.22,10.26,208420.0,4.1132,4.1172,4.1012,4.1172,208420.0
2020-12-02 13:10:00,10.25,10.29,10.25,10.28,333491.0,4.1132,4.1292,4.1132,4.1252,333491.0
2020-12-02 13:15:00,10.28,10.3,10.27,10.29,160713.0,4.1252,4.1333,4.1212,4.1292,160713.0
2020-12-02 13:20:00,10.29,10.3,10.25,10.26,176523.0,4.1292,4.1333,4.1132,4.1172,176523.0
2020-12-02 13:25:00,10.26,10.26,10.24,10.25,93003.0,4.1172,4.1172,4.1092,4.1132,93003.0
2020-12-02 13:30:00,10.25,10.26,10.24,10.26,112008.0,4.1132,4.1172,4.1092,4.1172,112008.0
2020-12-02 13:35:00,10.25,10.26,10.2,10.22,378710.0,4.1132,4.1172,4.0931,4.1012,378710.0
2020-12-02 13:40:00,10.23,10.23,10.2,10.2,60379.0,4.1052,4.1052,4.0931,4.0931,60379.0
2020-12-02 13:45:00,10.21,10.21,10.19,10.2,27490.0,4.0971,4.0971,4.0891,4.0931,27490.0
2020-12-02 13:50:00,10.2,10.2,10.17,10.2,399593.0,4.0931,4.0931,4.0811,4.0931,399593.0
2020-12-02 13:55:00,10.2,10.2,10.13,10.14,393130.0,4.0931,4.0931,4.065,4.0691,393130.0
2020-12-02 14:00:00,10.14,10.18,10.13,10.17,241999.0,4.0691,4.0851,4.065,4.0811,241999.0
2020-12-02 14:05:00,10.17,10.17,10.12,10.13,166943.0,4.0811,4.0811,4.061,4.065,166943.0
2020-12-02 14:10:00,10.13,10.15,10.12,10.14,222020.0,4.065,4.0731,4.061,4.0691,222020.0
2020-12-02 14:15:00,10.14,10.18,10.12,10.18,133424.0,4.0691,4.0851,4.061,4.0851,133424.0
2020-12-02 14:20:00,10.18,10.19,10.15,10.16,127420.0,4.0851,4.0891,4.0731,4.0771,127420.0
2020-12-02 14:25:00,10.16,10.17,10.14,10.15,185564.0,4.0771,4.0811,4.0691,4.0731,185564.0
2020-12-02 14:30:00,10.15,10.19,10.14,10.18,164939.0,4.0731,4.0891,4.0691,4.0851,164939.0
2020-12-02 14:35:00,10.18,10.18,10.15,10.16,136513.0,4.0851,4.0851,4.0731,4.0771,136513.0
2020-12-02 14:40:00,10.15,10.16,10.14,10.16,89516.0,4.0731,4.0771,4.0691,4.0771,89516.0
2020-12-02 14:45:00,10.16,10.17,10.15,10.16,167540.0,4.0771,4.0811,4.0731,4.0771,167540.0
2020-12-02 14:50:00,10.16,10.17,10.15,10.17,276492.0,4.0771,4.0811,4.0731,4.0811,276492.0
2020-12-02 14:55:00,10.17,10.21,10.16,10.21,275738.0,4.0811,4.0971,4.0771,4.0971,275738.0
2020-12-02 15:00:00,10.21,10.22,10.18,10.21,219550.0,4.0971,4.1012,4.0851,4.0971,219550.0
2020-12-02 15:05:00,10.21,10.23,10.21,10.22,79743.0,4.0971,4.1052,4.0971,4.1012,79743.0
2020-12-02 15:10:00,10.22,10.23,10.21,10.21,79261.0,4.1012,4.1052,4.0971,4.0971,79261.0
2020-12-02 15:15:00,10.21,10.23,10.2,10.23,217538.0,4.0971,4.1052,4.0931,4.1052,217538.0
2020-12-02 15:20:00,10.23,10.24,10.21,10.22,375902.0,4.1052,4.1092,4.0971,4.1012,375902.0
2020-12-02 15:25:00,10.22,10.22,10.2,10.21,177027.0,4.1012,4.1012,4.0931,4.0971,177027.0
2020-12-02 15:30:00,10.2,10.23,10.2,10.22,382889.0,4.0931,4.1052,4.0931,4.1012,382889.0
2020-12-02 15:35:00,10.23,10.25,10.22,10.24,781003.0,4.1052,4.1132,4.1012,4.1092,781003.0
2020-12-02 15:40:00,10.24,10.25,10.22,10.25,445937.0,4.1092,4.1132,4.1012,4.1132,445937.0
2020-12-02 15:45:00,10.25,10.25,10.22,10.22,507166.0,4.1132,4.1132,4.1012,4.1012,507166.0
2020-12-02 15:50:00,10.22,10.23,10.19,10.2,1076648.0,4.1012,4.1052,4.0891,4.0931,1076648.0
2020-12-02 15:55:00,10.19,10.21,10.18,10.18,2349119.0,4.0891,4.0971,4.0851,4.0851,2349119.0
2020-12-03 09:30:00,10.4,10.49,10.37,10.42,702881.0,4.1734,4.2095,4.1614,4.1814,702881.0
2020-12-03 09:35:00,10.42,10.42,10.37,10.42,531769.0,4.1814,4.1814,4.1614,4.1814,531769.0
2020-12-03 09:40:00,10.42,10.47,10.4,10.47,291818.0,4.1814,4.2015,4.1734,4.2015,291818.0
2020-12-03 09:45:00,10.47,10.48,10.42,10.46,187287.0,4.2015,4.2055,4.1814,4.1975,187287.0
2020-12-03 09:50:00,10.46,10.5,10.45,10.46,545436.0,4.1975,4.2135,4.1935,4.1975,545436.0
2020-12-03 09:55:00,10.46,10.51,10.46,10.49,334272.0,4.1975,4.2175,4.1975,4.2095,334272.0
2020-12-03 10:00:00,10.5,10.52,10.48,10.51,650899.0,4.2135,4.2215,4.2055,4.2175,650899.0
2020-12-03 10:05:00,10.51,10.54,10.49,10.49,332833.0,4.2175,4.2296,4.2095,4.2095,332833.0
2020-12-03 10:10:00,10.5,10.52,10.48,10.5,210295.0,4.2135,4.2215,4.2055,4.2135,210295.0
2020-12-03 10:15:00,10.5,10.54,10.49,10.54,196178.0,4.2135,4.2296,4.2095,4.2296,196178.0
2020-12-03 10:20:00,10.54,10.56,10.52,10.55,327912.0,4.2296,4.2376,4.2215,4.2336,327912.0
2020-12-03 10:25:00,10.55,10.56,10.53,10.56,110507.0,4.2336,4.2376,4.2256,4.2376,110507.0
2020-12-03 10:30:00,10.56,10.59,10.55,10.58,355499.0,4.2376,4.2496,4.2336,4.2456,355499.0
2020-12-03 10:35:00,10.59,10.6,10.56,10.58,460458.0,4.2496,4.2536,4.2376,4.2456,460458.0
2020-12-03 10:40:00,10.59,10.59,10.53,10.56,265457.0,4.2496,4.2496,4.2256,4.2376,265457.0
2020-12-03 10:45:00,10.55,10.56,10.53,10.54,249112.0,4.2336,4.2376,4.2256,4.2296,249112.0
2020-12-03 10:50:00,10.54,10.55,10.53,10.54,245034.0,4.2296,4.2336,4.2256,4.2296,245034.0
2020-12-03 10:55:00,10.54,10.6,10.53,10.59,522211.0,4.2296,4.2536,4.2256,4.2496,522211.0
2020-12-03 11:00:00,10.59,10.6,10.58,10.59,458187.0,4.2496,4.2536,4.2456,4.2496,458187.0
2020-12-03 11:05:00,10.59,10.62,10.58,10.6,387042.0,4.2496,4.2617,4.2456,4.2536,387042.0
2020-12-03 11:10:00,10.6,10.61,10.56,10.58,244599.0,4.2536,4.2577,4.2376,4.2456,244599.0
2020-12-03 11:15:00,10.58,10.59,10.57,10.59,209423.0,4.2456,4.2496,4.2416,4.2496,209423.0
2020-12-03 11:20:00,10.59,10.6,10.58,10.59,176432.0,4.2496,4.2536,4.2456,4.2496,176432.0
2020-12-03 11:25:00,10.6,10.67,10.59,10.64,780608.0,4.2536,4.2817,4.2496,4.2697,780608.0
2020-12-03 11:30:00,10.64,10.66,10.62,10.63,383202.0,4.2697,4.2777,4.2617,4.2657,383202.0
2020-12-03 11:35:00,10.63,10.66,10.62,10.64,154296.0,4.2657,4.2777,4.2617,4.2697,154296.0
2020-12-03 11:40:00,10.64,10.66,10.63,10.64,176245.0,4.2697,4.2777,4.2657,4.2697,176245.0
2020-12-03 11:45:00,10.65,10.66,10.63,10.66,161488.0,4.2737,4.2777,4.2657,4.2777,161488.0
2020-12-03 11:50:00,10.66,10.66,10.61,10.61,219934.0,4.2777,4.2777,4.2577,4.2577,219934.0
2020-12-03 11:55:00,10.61,10.65,10.61,10.65,155754.0,4.2577,4.2737,4.2577,4.2737,155754.0
2020-12-03 12:00:00,10.65,10.66,10.63,10.64,121857.0,4.2737,4.2777,4.2657,4.2697,121857.0
2020-12-03 12:05:00,10.64,10.64,10.61,10.62,160109.0,4.2697,4.2697,4.2577,4.2617,160109.0
2020-12-03 12:10:00,10.63,10.64,10.61,10.64,131086.0,4.2657,4.2697,4.2577,4.2697,131086.0
2020-12-03 12:15:00,10.64,10.67,10.62,10.66,228793.0,4.2697,4.2817,4.2617,4.2777,228793.0
2020-12-03 12:20:00,10.65,10.68,10.64,10.68,157489.0,4.2737,4.2858,4.2697,4.2858,157489.0
2020-12-03 12:25:00,10.68,10.7,10.66,10.7,222524.0,4.2858,4.2938,4.2777,4.2938,222524.0
2020-12-03 12:30:00,10.68,10.7,10.66,10.68,268173.0,4.2858,4.2938,4.2777,4.2858,268173.0
2020-12-03 12:35:00,10.67,10.69,10.67,10.68,103468.0,4.2817,4.2898,4.2817,4.2858,103468.0
2020-12-03 12:40:00,10.68,10.72,10.67,10.69,151436.0,4.2858,4.3018,4.2817,4.2898,151436.0
2020-12-03 12:45:00,10.7,10.7,10.66,10.68,180668.0,4.2938,4.2938,4.2777,4.2858,180668.0
2020-12-03 12:50:00,10.69,10.71,10.68,10.69,157600.0,4.2898,4.2978,4.2858,4.2898,157600.0
2020-12-03 12:55:00,10.69,10.69,10.67,10.69,225958.0,4.2898,4.2898,4.2817,4.2898,225958.0
2020-12-03 13:00:00,10.69,10.71,10.68,10.69,190978.0,4.2898,4.2978,4.2858,4.2898,190978.0
2020-12-03 13:05:00,10.68,10.69,10.66,10.66,84937.0,4.2858,4.2898,4.2777,4.2777,84937.0
2020-12-03 13:10:00,10.67,10.71,10.66,10.71,268438.0,4.2817,4.2978,4.2777,4.2978,268438.0
2020-12-03 13:15:00,10.71,10.72,10.69,10.7,149670.0,4.2978,4.3018,4.2898,4.2938,149670.0
2020-12-03 13:20:00,10.7,10.7,10.67,10.7,170670.0,4.2938,4.2938,4.2817,4.2938,170670.0
2020-12-03 13:25:00,10.7,10.71,10.67,10.68,239100.0,4.2938,4.2978,4.2817,4.2858,239100.0
2020-12-03 13:30:00,10.68,10.69,10.67,10.68,115972.0,4.2858,4.2898,4.2817,4.2858,115972.0
2020-12-03 13:35:00,10.68,10.68,10.66,10.67,203011.0,4.2858,4.2858,4.2777,4.2817,203011.0
2020-12-03 13:40:00,10.67,10.7,10.66,10.69,330187.0,4.2817,4.2938,4.2777,4.2898,330187.0
2020-12-03 13:45:00,10.7,10.72,10.69,10.7,116868.0,4.2938,4.3018,4.2898,4.2938,116868.0
2020-12-03 13:50:00,10.7,10.72,10.68,10.7,183290.0,4.2938,4.3018,4.2858,4.2938,183290.0
2020-12-03 13:55:00,10.7,10.7,10.67,10.68,228578.0,4.2938,4.2938,4.2817,4.2858,228578.0
2020-12-03 14:00:00,10.68,10.71,10.67,10.69,164637.0,4.2858,4.2978,4.2817,4.2898,164637.0
2020-12-03 14:05:00,10.69,10.71,10.69,10.7,60193.0,4.2898,4.2978,4.2898,4.2938,60193.0
2020-12-03 14:10:00,10.7,10.73,10.7,10.73,247187.0,4.2938,4.3058,4.2938,4.3058,247187.0
2020-12-03 14:15:00,10.73,10.74,10.71,10.72,166275.0,4.3058,4.3098,4.2978,4.3018,166275.0
2020-12-03 14:20:00,10.72,10.77,10.72,10.76,432237.0,4.3018,4.3219,4.3018,4.3179,432237.0
2020-12-03 14:25:00,10.76,10.77,10.74,10.77,137633.0,4.3179,4.3219,4.3098,4.3219,137633.0
2020-12-03 14:30:00,10.77,10.77,10.74,10.75,175449.0,4.3219,4.3219,4.3098,4.3138,175449.0
2020-12-03 14:35:00,10.75,10.76,10.73,10.74,262950.0,4.3138,4.3179,4.3058,4.3098,262950.0
2020-12-03 14:40:00,10.74,10.74,10.71,10.72,162722.0,4.3098,4.3098,4.2978,4.3018,162722.0
2020-12-03 14:45:00,10.72,10.76,10.72,10.75,279675.0,4.3018,4.3179,4.3018,4.3138,279675.0
2020-12-03 14:50:00,10.75,10.77,10.74,10.77,123415.0,4.3138,4.3219,4.3098,4.3219,123415.0
2020-12-03 14:55:00,10.77,10.77,10.74,10.76,137858.0,4.3219,4.3219,4.3098,4.3179,137858.0
2020-12-03 15:00:00,10.75,10.78,10.75,10.76,207615.0,4.3138,4.3259,4.3138,4.3179,207615.0
2020-12-03 15:05:00,10.76,10.76,10.73,10.74,138496.0,4.3179,4.3179,4.3058,4.3098,138496.0
2020-12-03 15:10:00,10.74,10.77,10.73,10.77,228094.0,4.3098,4.3219,4.3058,4.3219,228094.0
2020-12-03 15:15:00,10.77,10.78,10.76,10.77,217754.0,4.3219,4.3259,4.3179,4.3219,217754.0
2020-12-03 15:20:00,10.76,10.78,10.76,10.77,344348.0,4.3179,4.3259,4.3179,4.3219,344348.0
2020-12-03 15:25:00,10.77,10.77,10.76,10.76,373642.0,4.3219,4.3219,4.3179,4.3179,373642.0
2020-12-03 15:30:00,10.76,10.77,10.71,10.72,569723.0,4.3179,4.3219,4.2978,4.3018,569723.0
2020-12-03 15:35:00,10.72,10.73,10.68,10.69,351078.0,4.3018,4.3058,4.2858,4.2898,351078.0
2020-12-03 15:40:00,10.69,10.69,10.55,10.6,1709873.0,4.2898,4.2898,4.2336,4.2536,1709873.0
2020-12-03 15:45:00,10.6,10.62,10.56,10.62,889296.0,4.2536,4.2617,4.2376,4.2617,889296.0
2020-12-03 15:50:00,10.62,10.62,10.54,10.54,820488.0,4.2617,4.2617,4.2296,4.2296,820488.0
2020-12-03 15:55:00,10.54,10.57,10.53,10.55,1495385.0,4.2296,4.2416,4.2256,4.2336,1495385.0
2020-12-04 09:30:00,10.77,10.88,10.77,10.88,642651.0,4.3219,4.366,4.3219,4.366,642651.0
2020-12-04 09:35:00,10.88,10.9,10.85,10.88,529455.0,4.366,4.374,4.354,4.366,529455.0
2020-12-04 09:40:00,10.88,10.89,10.83,10.88,357916.0,4.366,4.37,4.3459,4.366,357916.0
2020-12-04 09:45:00,10.88,10.91,10.85,10.87,238441.0,4.366,4.378,4.354,4.362,238441.0
2020-12-04 09:50:00,10.87,10.89,10.83,10.85,401346.0,4.362,4.37,4.3459,4.354,401346.0
2020-12-04 09:55:00,10.85,10.88,10.83,10.85,255337.0,4.354,4.366,4.3459,4.354,255337.0
2020-12-04 10:00:00,10.84,10.86,10.8,10.81,431559.0,4.35,4.358,4.3339,4.3379,431559.0
2020-12-04 10:05:00,10.81,10.82,10.79,10.81,168648.0,4.3379,4.3419,4.3299,4.3379,168648.0
2020-12-04 10:10:00,10.82,10.82,10.78,10.8,135398.0,4.3419,4.3419,4.3259,4.3339,135398.0
2020-12-04 10:15:00,10.81,10.83,10.77,10.78,202285.0,4.3379,4.3459,4.3219,4.3259,202285.0
2020-12-04 10:20:00,10.78,10.8,10.77,10.8,317857.0,4.3259,4.3339,4.3219,4.3339,317857.0
2020-12-04 10:25:00,10.8,10.82,10.79,10.82,157605.0,4.3339,4.3419,4.3299,4.3419,157605.0
2020-12-04 10:30:00,10.82,10.84,10.81,10.83,119182.0,4.3419,4.35,4.3379,4.3459,119182.0
2020-12-04 10:35:00,10.83,10.86,10.83,10.86,213872.0,4.3459,4.358,4.3459,4.358,213872.0
2020-12-04 10:40:00,10.86,10.88,10.84,10.87,364831.0,4.358,4.366,4.35,4.362,364831.0
2020-12-04 10:45:00,10.86,10.87,10.78,10.8,194013.0,4.358,4.362,4.3259,4.3339,194013.0
2020-12-04 10:50:00,10.8,10.85,10.79,10.84,1014609.0,4.3339,4.354,4.3299,4.35,1014609.0
2020-12-04 10:55:00,10.84,10.86,10.83,10.83,572878.0,4.35,4.358,4.3459,4.3459,572878.0
2020-12-04 11:00:00,10.83,10.87,10.82,10.87,701925.0,4.3459,4.362,4.3419,4.362,701925.0
2020-12-04 11:05:00,10.87,10.92,10.86,10.91,487882.0,4.362,4.3821,4.358,4.378,487882.0
2020-12-04 11:10:00,10.92,10.94,10.9,10.93,446117.0,4.3821,4.3901,4.374,4.3861,446117.0
2020-12-04 11:15:00,10.93,10.93,10.9,10.9,387842.0,4.3861,4.3861,4.374,4.374,387842.0
2020-12-04 11:20:00,10.91,10.92,10.9,10.91,227741.0,4.378,4.3821,4.374,4.378,227741.0
2020-12-04 11:25:00,10.91,10.96,10.9,10.96,321272.0,4.378,4.3981,4.374,4.3981,321272.0
2020-12-04 11:30:00,10.96,10.96,10.92,10.95,430580.0,4.3981,4.3981,4.3821,4.3941,430580.0
2020-12-04 11:35:00,10.95,10.96,10.9,10.92,358519.0,4.3941,4.3981,4.374,4.3821,358519.0
2020-12-04 11:40:00,10.91,10.94,10.91,10.94,288542.0,4.378,4.3901,4.378,4.3901,288542.0
2020-12-04 11:45:00,10.94,10.98,10.93,10.97,181467.0,4.3901,4.4061,4.3861,4.4021,181467.0
2020-12-04 11:50:00,10.97,10.98,10.95,10.96,235408.0,4.4021,4.4061,4.3941,4.3981,235408.0
2020-12-04 11:55:00,10.95,10.97,10.94,10.96,385645.0,4.3941,4.4021,4.3901,4.3981,385645.0
2020-12-04 12:00:00,10.96,10.98,10.95,10.97,233615.0,4.3981,4.4061,4.3941,4.4021,233615.0
2020-12-04 12:05:00,10.98,10.98,10.93,10.94,218473.0,4.4061,4.4061,4.3861,4.3901,218473.0
2020-12-04 12:10:00,10.94,10.94,10.92,10.93,149831.0,4.3901,4.3901,4.3821,4.3861,149831.0
2020-12-04 12:15:00,10.92,10.93,10.91,10.92,266639.0,4.3821,4.3861,4.378,4.3821,266639.0
2020-12-04 12:20:00,10.91,10.94,10.9,10.93,385044.0,4.378,4.3901,4.374,4.3861,385044.0
2020-12-04 12:25:00,10.93,10.93,10.9,10.92,205882.0,4.3861,4.3861,4.374,4.3821,205882.0
2020-12-04 12:30:00,10.92,10.95,10.91,10.91,622569.0,4.3821,4.3941,4.378,4.378,622569.0
2020-12-04 12:35:00,10.91,10.92,10.87,10.87,280658.0,4.378,4.3821,4.362,4.362,280658.0
2020-12-04 12:40:00,10.88,10.89,10.86,10.87,217485.0,4.366,4.37,4.358,4.362,217485.0
2020-12-04 12:45:00,10.86,10.87,10.84,10.85,225216.0,4.358,4.362,4.35,4.354,225216.0
2020-12-04 12:50:00,10.84,10.85,10.82,10.83,141851.0,4.35,4.354,4.3419,4.3459,141851.0
2020-12-04 12:55:00,10.83,10.86,10.79,10.86,747179.0,4.3459,4.358,4.3299,4.358,747179.0
2020-12-04 13:00:00,10.85,10.89,10.85,10.89,734146.0,4.354,4.37,4.354,4.37,734146.0
2020-12-04 13:05:00,10.89,10.9,10.87,10.9,277143.0,4.37,4.374,4.362,4.374,277143.0
2020-12-04 13:10:00,10.9,10.93,10.89,10.93,299263.0,4.374,4.3861,4.37,4.3861,299263.0
2020-12-04 13:15:00,10.93,10.95,10.92,10.94,130653.0,4.3861,4.3941,4.3821,4.3901,130653.0
2020-12-04 13:20:00,10.94,10.95,10.93,10.95,260228.0,4.3901,4.3941,4.3861,4.3941,260228.0
2020-12-04 13:25:00,10.95,10.95,10.93,10.94,125812.0,4.3941,4.3941,4.3861,4.3901,125812.0
2020-12-04 13:30:00,10.95,10.95,10.94,10.95,84148.0,4.3941,4.3941,4.3901,4.3941,84148.0
2020-12-04 13:35:00,10.94,10.97,10.94,10.97,222942.0,4.3901,4.4021,4.3901,4.4021,222942.0
2020-12-04 13:40:00,10.96,10.97,10.95,10.96,193678.0,4.3981,4.4021,4.3941,4.3981,193678.0
2020-12-04 13:45:00,10.96,11.0,10.96,10.99,438628.0,4.3981,4.4142,4.3981,4.4102,438628.0
2020-12-04 13:50:00,10.99,11.0,10.98,10.99,105914.0,4.4102,4.4142,4.4061,4.4102,105914.0
2020-12-04 13:55:00,10.98,11.0,10.97,10.99,347996.0,4.4061,4.4142,4.4021,4.4102,347996.0
2020-12-04 14:00:00,10.99,10.99,10.98,10.99,244407.0,4.4102,4.4102,4.4061,4.4102,244407.0
2020-12-04 14:05:00,10.98,10.99,10.98,10.99,66407.0,4.4061,4.4102,4.4061,4.4102,66407.0
2020-12-04 14:10:00,10.98,10.99,10.96,10.96,188184.0,4.4061,4.4102,4.3981,4.3981,188184.0
2020-12-04 14:15:00,10.96,10.98,10.95,10.97,182483.0,4.3981,4.4061,4.3941,4.4021,182483.0
2020-12-04 14:20:00,10.97,10.99,10.97,10.97,64733.0,4.4021,4.4102,4.4021,4.4021,64733.0
2020-12-04 14:25:00,10.97,10.99,10.97,10.98,202775.0,4.4021,4.4102,4.4021,4.4061,202775.0
2020-12-04 14:30:00,10.98,10.99,10.97,10.99,347258.0,4.4061,4.4102,4.4021,4.4102,347258.0
2020-12-04 14:35:00,10.98,10.99,10.97,10.97,147093.0,4.4061,4.4102,4.4021,4.4021,147093.0
2020-12-04 14:40:00,10.97,10.99,10.97,10.99,204625.0,4.4021,4.4102,4.4021,4.4102,204625.0
2020-12-04 14:45:00,10.99,11.0,10.98,11.0,356233.0,4.4102,4.4142,4.4061,4.4142,356233.0
2020-12-04 14:50:00,11.0,11.0,10.98,10.99,138139.0,4.4142,4.4142,4.4061,4.4102,138139.0
2020-12-04 14:55:00,10.99,11.01,10.98,11.01,329660.0,4.4102,4.4182,4.4061,4.4182,329660.0
2020-12-04 15:00:00,11.01,11.01,10.97,10.98,255002.0,4.4182,4.4182,4.4021,4.4061,255002.0
2020-12-04 15:05:00,10.97,10.98,10.97,10.98,162145.0,4.4021,4.4061,4.4021,4.4061,162145.0
2020-12-04 15:10:00,10.98,10.99,10.89,10.9,1255952.0,4.4061,4.4102,4.37,4.374,1255952.0
2020-12-04 15:15:00,10.9,10.93,10.89,10.93,324734.0,4.374,4.3861,4.37,4.3861,324734.0
2020-12-04 15:20:00,10.92,10.96,10.92,10.95,301167.0,4.3821,4.3981,4.3821,4.3941,301167.0
2020-12-04 15:25:00,10.95,10.96,10.88,10.92,375137.0,4.3941,4.3981,4.366,4.3821,375137.0
2020-12-04 15:30:00,10.92,10.93,10.92,10.93,473615.0,4.3821,4.3861,4.3821,4.3861,473615.0
2020-12-04 15:35:00,10.93,10.93,10.91,10.92,423061.0,4.3861,4.3861,4.378,4.3821,423061.0
2020-12-04 15:40:00,10.92,10.94,10.91,10.94,669773.0,4.3821,4.3901,4.378,4.3901,669773.0
2020-12-04 15:45:00,10.94,10.94,10.9,10.92,508915.0,4.3901,4.3901,4.374,4.3821,508915.0
2020-12-04 15:50:00,10.92,10.93,10.91,10.93,670387.0,4.3821,4.3861,4.378,4.3861,670387.0
2020-12-04 15:55:00,10.93,10.93,10.92,10.93,1569603.0,4.3861,4.3861,4.3821,4.3861,1569603.0
2020-12-07 09:30:00,10.96,10.96,10.89,10.9,1288557.0,4.3981,4.3981,4.37,4.374,1288557.0
2020-12-07 09:35:00,10.89,10.94,10.86,10.87,930427.0,4.37,4.3901,4.358,4.362,930427.0
2020-12-07 09:40:00,10.87,10.92,10.86,10.91,467050.0,4.362,4.3821,4.358,4.378,467050.0
2020-12-07 09:45:00,10.91,10.92,10.86,10.88,776519.0,4.378,4.3821,4.358,4.366,776519.0
2020-12-07 09:50:00,10.88,10.89,10.82,10.85,687089.0,4.366,4.37,4.3419,4.354,687089.0
2020-12-07 09:55:00,10.85,10.87,10.83,10.87,770420.0,4.354,4.362,4.3459,4.362,770420.0
2020-12-07 10:00:00,10.88,10.9,10.85,10.86,660470.0,4.366,4.374,4.354,4.358,660470.0
2020-12-07 10:05:00,10.86,10.86,10.8,10.86,682166.0,4.358,4.358,4.3339,4.358,682166.0
2020-12-07 10:10:00,10.86,10.9,10.85,10.87,330848.0,4.358,4.374,4.354,4.362,330848.0
2020-12-07 10:15:00,10.88,10.89,10.85,10.88,943166.0,4.366,4.37,4.354,4.366,943166.0
2020-12-07 10:20:00,10.88,10.89,10.86,10.88,327702.0,4.366,4.37,4.358,4.366,327702.0
2020-12-07 10:25:00,10.88,10.89,10.84,10.88,346275.0,4.366,4.37,4.35,4.366,346275.0
2020-12-07 10:30:00,10.88,10.91,10.88,10.9,439082.0,4.366,4.378,4.366,4.374,439082.0
2020-12-07 10:35:00,10.89,10.95,10.89,10.95,579313.0,4.37,4.3941,4.37,4.3941,579313.0
2020-12-07 10:40:00,10.95,11.0,10.94,10.99,268146.0,4.3941,4.4142,4.3901,4.4102,268146.0
2020-12-07 10:45:00,10.99,11.01,10.98,11.0,475236.0,4.4102,4.4182,4.4061,4.4142,475236.0
2020-12-07 10:50:00,11.0,11.01,10.99,11.0,393128.0,4.4142,4.4182,4.4102,4.4142,393128.0
2020-12-07 10:55:00,11.0,11.02,10.98,10.99,211010.0,4.4142,4.4222,4.4061,4.4102,211010.0
2020-12-07 11:00:00,10.99,11.01,10.98,11.0,459269.0,4.4102,4.4182,4.4061,4.4142,459269.0
2020-12-07 11:05:00,11.0,11.0,10.99,11.0,95246.0,4.4142,4.4142,4.4102,4.4142,95246.0
2020-12-07 11:10:00,11.0,11.02,10.98,11.01,181235.0,4.4142,4.4222,4.4061,4.4182,181235.0
2020-12-07 11:15:00,11.01,11.02,10.97,10.99,499284.0,4.4182,4.4222,4.4021,4.4102,499284.0
2020-12-07 11:20:00,11.0,11.0,10.96,10.98,279649.0,4.4142,4.4142,4.3981,4.4061,279649.0
2020-12-07 11:25:00,10.98,11.01,10.97,11.01,178366.0,4.4061,4.4182,4.4021,4.4182,178366.0
2020-12-07 11:30:00,11.01,11.02,10.98,10.98,237749.0,4.4182,4.4222,4.4061,4.4061,237749.0
2020-12-07 11:35:00,10.98,11.0,10.97,11.0,229863.0,4.4061,4.4142,4.4021,4.4142,229863.0
2020-12-07 11:40:00,11.0,11.01,10.99,11.0,324384.0,4.4142,4.4182,4.4102,4.4142,324384.0
2020-12-07 11:45:00,11.0,11.01,10.97,10.97,155404.0,4.4142,4.4182,4.4021,4.4021,155404.0
2020-12-07 11:50:00,10.97,10.98,10.93,10.96,281671.0,4.4021,4.4061,4.3861,4.3981,281671.0
2020-12-07 11:55:00,10.97,10.99,10.96,10.99,212902.0,4.4021,4.4102,4.3981,4.4102,212902.0
2020-12-07 12:00:00,10.98,10.99,10.96,10.98,209329.0,4.4061,4.4102,4.3981,4.4061,209329.0
2020-12-07 12:05:00,10.98,11.01,10.97,11.01,130513.0,4.4061,4.4182,4.4021,4.4182,130513.0
2020-12-07 12:10:00,11.01,11.01,10.96,10.97,666453.0,4.4182,4.4182,4.3981,4.4021,666453.0
2020-12-07 12:15:00,10.98,10.99,10.97,10.99,213325.0,4.4061,4.4102,4.4021,4.4102,213325.0
2020-12-07 12:20:00,10.98,10.99,10.97,10.98,231378.0,4.4061,4.4102,4.4021,4.4061,231378.0
2020-12-07 12:25:00,10.98,10.99,10.95,10.95,182268.0,4.4061,4.4102,4.3941,4.3941,182268.0
2020-12-07 12:30:00,10.95,10.96,10.93,10.95,259524.0,4.3941,4.3981,4.3861,4.3941,259524.0
2020-12-07 12:35:00,10.94,10.98,10.94,10.97,244637.0,4.3901,4.4061,4.3901,4.4021,244637.0
2020-12-07 12:40:00,10.97,10.98,10.95,10.97,147589.0,4.4021,4.4061,4.3941,4.4021,147589.0
2020-12-07 12:45:00,10.97,10.99,10.97,10.99,329479.0,4.4021,4.4102,4.4021,4.4102,329479.0
2020-12-07 12:50:00,10.99,11.0,10.98,10.98,189737.0,4.4102,4.4142,4.4061,4.4061,189737.0
2020-12-07 12:55:00,10.99,11.0,10.96,10.97,253930.0,4.4102,4.4142,4.3981,4.4021,253930.0
2020-12-07 13:00:00,10.97,10.97,10.93,10.96,398543.0,4.4021,4.4021,4.3861,4.3981,398543.0
2020-12-07 13:05:00,10.96,11.0,10.94,11.0,265639.0,4.3981,4.4142,4.3901,4.4142,265639.0
2020-12-07 13:10:00,10.99,11.0,10.97,10.98,256875.0,4.4102,4.4142,4.4021,4.4061,256875.0
2020-12-07 13:15:00,10.97,10.99,10.96,10.96,180866.0,4.4021,4.4102,4.3981,4.3981,180866.0
2020-12-07 13:20:00,10.96,10.99,10.95,10.99,140845.0,4.3981,4.4102,4.3941,4.4102,140845.0
2020-12-07 13:25:00,10.98,10.99,10.94,10.94,135049.0,4.4061,4.4102,4.3901,4.3901,135049.0
2020-12-07 13:30:00,10.94,10.97,10.92,10.96,622323.0,4.3901,4.4021,4.3821,4.3981,622323.0
2020-12-07 13:35:00,10.96,10.96,10.91,10.92,332240.0,4.3981,4.3981,4.378,4.3821,332240.0
2020-12-07 13:40:00,10.93,10.94,10.89,10.9,130759.0,4.3861,4.3901,4.37,4.374,130759.0
2020-12-07 13:45:00,10.9,10.9,10.87,10.88,122076.0,4.374,4.374,4.362,4.366,122076.0
2020-12-07 13:50:00,10.88,10.91,10.87,10.9,279548.0,4.366,4.378,4.362,4.374,279548.0
2020-12-07 13:55:00,10.9,10.91,10.88,10.89,144183.0,4.374,4.378,4.366,4.37,144183.0
2020-12-07 14:00:00,10.89,10.9,10.88,10.9,164875.0,4.37,4.374,4.366,4.374,164875.0
2020-12-07 14:05:00,10.9,10.91,10.89,10.91,149333.0,4.374,4.378,4.37,4.378,149333.0
2020-12-07 14:10:00,10.91,10.91,10.86,10.87,244497.0,4.378,4.378,4.358,4.362,244497.0
2020-12-07 14:15:00,10.87,10.88,10.86,10.86,134508.0,4.362,4.366,4.358,4.358,134508.0
2020-12-07 14:20:00,10.86,10.88,10.85,10.87,216023.0,4.358,4.366,4.354,4.362,216023.0
2020-12-07 14:25:00,10.87,10.88,10.86,10.86,90991.0,4.362,4.366,4.358,4.358,90991.0
2020-12-07 14:30:00,10.87,10.9,10.86,10.88,214044.0,4.362,4.374,4.358,4.366,214044.0
2020-12-07 14:35:00,10.87,10.9,10.86,10.9,198132.0,4.362,4.374,4.358,4.374,198132.0
2020-12-07 14:40:00,10.9,10.92,10.88,10.92,177990.0,4.374,4.3821,4.366,4.3821,177990.0
2020-12-07 14:45:00,10.92,10.93,10.88,10.9,270797.0,4.3821,4.3861,4.366,4.374,270797.0
2020-12-07 14:50:00,10.89,10.9,10.85,10.86,184096.0,4.37,4.374,4.354,4.358,184096.0
2020-12-07 14:55:00,10.86,10.86,10.78,10.79,310961.0,4.358,4.358,4.3259,4.3299,310961.0
2020-12-07 15:00:00,10.78,10.82,10.73,10.75,831725.0,4.3259,4.3419,4.3058,4.3138,831725.0
2020-12-07 15:05:00,10.75,10.79,10.68,10.71,1572084.0,4.3138,4.3299,4.2858,4.2978,1572084.0
2020-12-07 15:10:00,10.71,10.77,10.7,10.73,621197.0,4.2978,4.3219,4.2938,4.3058,621197.0
2020-12-07 15:15:00,10.74,10.76,10.7,10.71,733422.0,4.3098,4.3179,4.2938,4.2978,733422.0
2020-12-07 15:20:00,10.71,10.73,10.65,10.71,753409.0,4.2978,4.3058,4.2737,4.2978,753409.0
2020-12-07 15:25:00,10.71,10.75,10.7,10.75,623377.0,4.2978,4.3138,4.2938,4.3138,623377.0
2020-12-07 15:30:00,10.75,10.85,10.74,10.82,1062244.0,4.3138,4.354,4.3098,4.3419,1062244.0
2020-12-07 15:35:00,10.81,10.82,10.77,10.79,528741.0,4.3379,4.3419,4.3219,4.3299,528741.0
2020-12-07 15:40:00,10.78,10.79,10.68,10.72,977931.0,4.3259,4.3299,4.2858,4.3018,977931.0
2020-12-07 15:45:00,10.72,10.74,10.7,10.71,897391.0,4.3018,4.3098,4.2938,4.2978,897391.0
2020-12-07 15:50:00,10.71,10.75,10.71,10.74,1228408.0,4.2978,4.3138,4.2978,4.3098,1228408.0
2020-12-07 15:55:00,10.74,10.79,10.73,10.77,1531807.0,4.3098,4.3299,4.3058,4.3219,1531807.0
2020-12-08 09:30:00,10.75,10.83,10.73,10.82,440947.0,4.3138,4.3459,4.3058,4.3419,440947.0
2020-12-08 09:35:00,10.82,10.87,10.81,10.86,388988.0,4.3419,4.362,4.3379,4.358,388988.0
2020-12-08 09:40:00,10.86,10.87,10.79,10.81,396900.0,4.358,4.362,4.3299,4.3379,396900.0
2020-12-08 09:45:00,10.81,10.89,10.81,10.86,196824.0,4.3379,4.37,4.3379,4.358,196824.0
2020-12-08 09:50:00,10.87,10.89,10.82,10.85,252729.0,4.362,4.37,4.3419,4.354,252729.0
2020-12-08 09:55:00,10.85,10.87,10.83,10.85,251929.0,4.354,4.362,4.3459,4.354,251929.0
2020-12-08 10:00:00,10.85,10.87,10.83,10.84,112223.0,4.354,4.362,4.3459,4.35,112223.0
2020-12-08 10:05:00,10.84,10.86,10.83,10.85,383265.0,4.35,4.358,4.3459,4.354,383265.0
2020-12-08 10:10:00,10.85,10.9,10.84,10.87,818241.0,4.354,4.374,4.35,4.362,818241.0
2020-12-08 10:15:00,10.88,10.89,10.85,10.86,526317.0,4.366,4.37,4.354,4.358,526317.0
2020-12-08 10:20:00,10.87,10.89,10.84,10.88,705699.0,4.362,4.37,4.35,4.366,705699.0
2020-12-08 10:25:00,10.88,10.91,10.87,10.9,238611.0,4.366,4.378,4.362,4.374,238611.0
2020-12-08 10:30:00,10.91,10.94,10.89,10.92,329176.0,4.378,4.3901,4.37,4.3821,329176.0
2020-12-08 10:35:00,10.92,10.96,10.91,10.92,227610.0,4.3821,4.3981,4.378,4.3821,227610.0
2020-12-08 10:40:00,10.92,10.93,10.9,10.91,114629.0,4.3821,4.3861,4.374,4.378,114629.0
2020-12-08 10:45:00,10.91,10.92,10.89,10.9,105643.0,4.378,4.3821,4.37,4.374,105643.0
2020-12-08 10:50:00,10.91,10.91,10.87,10.88,135138.0,4.378,4.378,4.362,4.366,135138.0
2020-12-08 10:55:00,10.88,10.93,10.87,10.92,206564.0,4.366,4.3861,4.362,4.3821,206564.0
2020-12-08 11:00:00,10.93,10.94,10.9,10.92,79765.0,4.3861,4.3901,4.374,4.3821,79765.0
2020-12-08 11:05:00,10.91,10.93,10.88,10.88,127682.0,4.378,4.3861,4.366,4.366,127682.0
2020-12-08 11:10:00,10.89,10.89,10.86,10.86,86378.0,4.37,4.37,4.358,4.358,86378.0
2020-12-08 11:15:00,10.86,10.88,10.85,10.87,255829.0,4.358,4.366,4.354,4.362,255829.0
2020-12-08 11:20:00,10.87,10.88,10.85,10.86,95427.0,4.362,4.366,4.354,4.358,95427.0
2020-12-08 11:25:00,10.85,10.87,10.85,10.86,112543.0,4.354,4.362,4.354,4.358,112543.0
2020-12-08 11:30:00,10.86,10.88,10.84,10.84,327836.0,4.358,4.366,4.35,4.35,327836.0
2020-12-08 11:35:00,10.85,10.85,10.82,10.83,80412.0,4.354,4.354,4.3419,4.3459,80412.0
2020-12-08 11:40:00,10.83,10.83,10.8,10.83,293222.0,4.3459,4.3459,4.3339,4.3459,293222.0
2020-12-08 11:45:00,10.82,10.84,10.81,10.81,102364.0,4.3419,4.35,4.3379,4.3379,102364.0
2020-12-08 11:50:00,10.81,10.82,10.79,10.79,228627.0,4.3379,4.3419,4.3299,4.3299,228627.0
2020-12-08 11:55:00,10.8,10.8,10.77,10.79,163358.0,4.3339,4.3339,4.3219,4.3299,163358.0
2020-12-08 12:00:00,10.79,10.8,10.76,10.79,183912.0,4.3299,4.3339,4.3179,4.3299,183912.0
2020-12-08 12:05:00,10.79,10.8,10.77,10.79,104061.0,4.3299,4.3339,4.3219,4.3299,104061.0
2020-12-08 12:10:00,10.79,10.8,10.77,10.79,95507.0,4.3299,4.3339,4.3219,4.3299,95507.0
2020-12-08 12:15:00,10.79,10.8,10.77,10.79,228465.0,4.3299,4.3339,4.3219,4.3299,228465.0
2020-12-08 12:20:00,10.79,10.8,10.79,10.79,28104.0,4.3299,4.3339,4.3299,4.3299,28104.0
2020-12-08 12:25:00,10.79,10.8,10.77,10.78,93204.0,4.3299,4.3339,4.3219,4.3259,93204.0
2020-12-08 12:30:00,10.78,10.78,10.76,10.77,108391.0,4.3259,4.3259,4.3179,4.3219,108391.0
2020-12-08 12:35:00,10.77,10.77,10.73,10.74,164558.0,4.3219,4.3219,4.3058,4.3098,164558.0
2020-12-08 12:40:00,10.73,10.75,10.71,10.74,196017.0,4.3058,4.3138,4.2978,4.3098,196017.0
2020-12-08 12:45:00,10.73,10.73,10.69,10.7,142376.0,4.3058,4.3058,4.2898,4.2938,142376.0
2020-12-08 12:50:00,10.7,10.72,10.69,10.71,135890.0,4.2938,4.3018,4.2898,4.2978,135890.0
2020-12-08 12:55:00,10.71,10.73,10.65,10.67,411871.0,4.2978,4.3058,4.2737,4.2817,411871.0
2020-12-08 13:00:00,10.67,10.67,10.62,10.66,412074.0,4.2817,4.2817,4.2617,4.2777,412074.0
2020-12-08 13:05:00,10.66,10.72,10.65,10.71,220919.0,4.2777,4.3018,4.2737,4.2978,220919.0
2020-12-08 13:10:00,10.72,10.73,10.71,10.72,197002.0,4.3018,4.3058,4.2978,4.3018,197002.0
2020-12-08 13:15:00,10.71,10.76,10.71,10.74,402936.0,4.2978,4.3179,4.2978,4.3098,402936.0
2020-12-08 13:20:00,10.73,10.74,10.69,10.71,270172.0,4.3058,4.3098,4.2898,4.2978,270172.0
2020-12-08 13:25:00,10.71,10.72,10.68,10.68,175712.0,4.2978,4.3018,4.2858,4.2858,175712.0
2020-12-08 13:30:00,10.68,10.68,10.66,10.67,114485.0,4.2858,4.2858,4.2777,4.2817,114485.0
2020-12-08 13:35:00,10.67,10.68,10.63,10.64,249438.0,4.2817,4.2858,4.2657,4.2697,249438.0
2020-12-08 13:40:00,10.65,10.67,10.64,10.66,235111.0,4.2737,4.2817,4.2697,4.2777,235111.0
2020-12-08 13:45:00,10.66,10.68,10.65,10.67,212512.0,4.2777,4.2858,4.2737,4.2817,212512.0
2020-12-08 13:50:00,10.68,10.69,10.64,10.64,68344.0,4.2858,4.2898,4.2697,4.2697,68344.0
2020-12-08 13:55:00,10.65,10.66,10.62,10.63,165095.0,4.2737,4.2777,4.2617,4.2657,165095.0
2020-12-08 14:00:00,10.63,10.65,10.63,10.63,148240.0,4.2657,4.2737,4.2657,4.2657,148240.0
2020-12-08 14:05:00,10.63,10.67,10.62,10.67,242757.0,4.2657,4.2817,4.2617,4.2817,242757.0
2020-12-08 14:10:00,10.67,10.67,10.61,10.63,174871.0,4.2817,4.2817,4.2577,4.2657,174871.0
2020-12-08 14:15:00,10.64,10.65,10.63,10.65,79992.0,4.2697,4.2737,4.2657,4.2737,79992.0
2020-12-08 14:20:00,10.65,10.66,10.64,10.65,172036.0,4.2737,4.2777,4.2697,4.2737,172036.0
2020-12-08 14:25:00,10.66,10.68,10.62,10.65,146608.0,4.2777,4.2858,4.2617,4.2737,146608.0
2020-12-08 14:30:00,10.65,10.67,10.64,10.65,115784.0,4.2737,4.2817,4.2697,4.2737,115784.0
2020-12-08 14:35:00,10.65,10.66,10.63,10.63,100201.0,4.2737,4.2777,4.2657,4.2657,100201.0
2020-12-08 14:40:00,10.64,10.65,10.63,10.63,105001.0,4.2697,4.2737,4.2657,4.2657,105001.0
2020-12-08 14:45:00,10.63,10.65,10.62,10.63,86150.0,4.2657,4.2737,4.2617,4.2657,86150.0
2020-12-08 14:50:00,10.63,10.65,10.62,10.65,260281.0,4.2657,4.2737,4.2617,4.2737,260281.0
2020-12-08 14:55:00,10.65,10.66,10.62,10.62,114065.0,4.2737,4.2777,4.2617,4.2617,114065.0
2020-12-08 15:00:00,10.62,10.64,10.61,10.62,268871.0,4.2617,4.2697,4.2577,4.2617,268871.0
2020-12-08 15:05:00,10.62,10.64,10.62,10.63,102942.0,4.2617,4.2697,4.2617,4.2657,102942.0
2020-12-08 15:10:00,10.63,10.64,10.61,10.62,90607.0,4.2657,4.2697,4.2577,4.2617,90607.0
2020-12-08 15:15:00,10.62,10.64,10.62,10.63,97569.0,4.2617,4.2697,4.2617,4.2657,97569.0
2020-12-08 15:20:00,10.64,10.65,10.63,10.65,245119.0,4.2697,4.2737,4.2657,4.2737,245119.0
2020-12-08 15:25:00,10.65,10.66,10.62,10.62,164709.0,4.2737,4.2777,4.2617,4.2617,164709.0
2020-12-08 15:30:00,10.62,10.64,10.61,10.62,333977.0,4.2617,4.2697,4.2577,4.2617,333977.0
2020-12-08 15:35:00,10.62,10.64,10.61,10.63,273656.0,4.2617,4.2697,4.2577,4.2657,273656.0
2020-12-08 15:40:00,10.63,10.66,10.63,10.65,305362.0,4.2657,4.2777,4.2657,4.2737,305362.0
2020-12-08 15:45:00,10.65,10.65,10.62,10.62,323301.0,4.2737,4.2737,4.2617,4.2617,323301.0
2020-12-08 15:50:00,10.63,10.64,10.62,10.63,445296.0,4.2657,4.2697,4.2617,4.2657,445296.0
2020-12-08 15:55:00,10.63,10.64,10.62,10.63,738211.0,4.2657,4.2697,4.2617,4.2657,738211.0
2020-12-09 09:30:00,10.72,10.77,10.7,10.7,521933.0,4.3018,4.3219,4.2938,4.2938,521933.0
2020-12-09 09:35:00,10.7,10.74,10.68,10.74,461178.0,4.2938,4.3098,4.2858,4.3098,461178.0
2020-12-09 09:40:00,10.73,10.75,10.71,10.73,291704.0,4.3058,4.3138,4.2978,4.3058,291704.0
2020-12-09 09:45:00,10.73,10.74,10.68,10.71,153562.0,4.3058,4.3098,4.2858,4.2978,153562.0
2020-12-09 09:50:00,10.71,10.74,10.68,10.72,198750.0,4.2978,4.3098,4.2858,4.3018,198750.0
2020-12-09 09:55:00,10.73,10.77,10.72,10.77,524368.0,4.3058,4.3219,4.3018,4.3219,524368.0
2020-12-09 10:00:00,10.77,10.79,10.75,10.78,636749.0,4.3219,4.3299,4.3138,4.3259,636749.0
2020-12-09 10:05:00,10.78,10.81,10.77,10.8,1019512.0,4.3259,4.3379,4.3219,4.3339,1019512.0
2020-12-09 10:10:00,10.79,10.79,10.74,10.75,1191433.0,4.3299,4.3299,4.3098,4.3138,1191433.0
2020-12-09 10:15:00,10.75,10.79,10.74,10.79,277808.0,4.3138,4.3299,4.3098,4.3299,277808.0
2020-12-09 10:20:00,10.78,10.79,10.75,10.75,167531.0,4.3259,4.3299,4.3138,4.3138,167531.0
2020-12-09 10:25:00,10.75,10.78,10.75,10.78,109875.0,4.3138,4.3259,4.3138,4.3259,109875.0
2020-12-09 10:30:00,10.77,10.79,10.67,10.68,524417.0,4.3219,4.3299,4.2817,4.2858,524417.0
2020-12-09 10:35:00,10.68,10.68,10.62,10.67,420123.0,4.2858,4.2858,4.2617,4.2817,420123.0
2020-12-09 10:40:00,10.67,10.69,10.65,10.66,197467.0,4.2817,4.2898,4.2737,4.2777,197467.0
2020-12-09 10:45:00,10.66,10.66,10.63,10.65,190335.0,4.2777,4.2777,4.2657,4.2737,190335.0
2020-12-09 10:50:00,10.65,10.67,10.63,10.64,289322.0,4.2737,4.2817,4.2657,4.2697,289322.0
2020-12-09 10:55:00,10.64,10.65,10.61,10.63,279277.0,4.2697,4.2737,4.2577,4.2657,279277.0
2020-12-09 11:00:00,10.63,10.64,10.59,10.6,231724.0,4.2657,4.2697,4.2496,4.2536,231724.0
2020-12-09 11:05:00,10.6,10.62,10.57,10.6,213455.0,4.2536,4.2617,4.2416,4.2536,213455.0
2020-12-09 11:10:00,10.61,10.64,10.61,10.62,95144.0,4.2577,4.2697,4.2577,4.2617,95144.0
2020-12-09 11:15:00,10.63,10.64,10.61,10.63,216295.0,4.2657,4.2697,4.2577,4.2657,216295.0
2020-12-09 11:20:00,10.63,10.64,10.61,10.63,208198.0,4.2657,4.2697,4.2577,4.2657,208198.0
2020-12-09 11:25:00,10.62,10.63,10.56,10.58,402715.0,4.2617,4.2657,4.2376,4.2456,402715.0
2020-12-09 11:30:00,10.58,10.59,10.55,10.56,174851.0,4.2456,4.2496,4.2336,4.2376,174851.0
2020-12-09 11:35:00,10.56,10.59,10.54,10.57,183661.0,4.2376,4.2496,4.2296,4.2416,183661.0
2020-12-09 11:40:00,10.57,10.61,10.56,10.61,160716.0,4.2416,4.2577,4.2376,4.2577,160716.0
2020-12-09 11:45:00,10.61,10.61,10.57,10.58,130753.0,4.2577,4.2577,4.2416,4.2456,130753.0
2020-12-09 11:50:00,10.59,10.59,10.56,10.57,110817.0,4.2496,4.2496,4.2376,4.2416,110817.0
2020-12-09 11:55:00,10.57,10.64,10.57,10.63,273858.0,4.2416,4.2697,4.2416,4.2657,273858.0
2020-12-09 12:00:00,10.64,10.64,10.61,10.62,189111.0,4.2697,4.2697,4.2577,4.2617,189111.0
2020-12-09 12:05:00,10.61,10.65,10.61,10.63,200486.0,4.2577,4.2737,4.2577,4.2657,200486.0
2020-12-09 12:10:00,10.63,10.64,10.58,10.59,160792.0,4.2657,4.2697,4.2456,4.2496,160792.0
2020-12-09 12:15:00,10.59,10.6,10.54,10.57,344575.0,4.2496,4.2536,4.2296,4.2416,344575.0
2020-12-09 12:20:00,10.57,10.59,10.56,10.59,145523.0,4.2416,4.2496,4.2376,4.2496,145523.0
2020-12-09 12:25:00,10.58,10.59,10.56,10.58,176817.0,4.2456,4.2496,4.2376,4.2456,176817.0
2020-12-09 12:30:00,10.57,10.59,10.54,10.58,285039.0,4.2416,4.2496,4.2296,4.2456,285039.0
2020-12-09 12:35:00,10.58,10.6,10.56,10.56,146531.0,4.2456,4.2536,4.2376,4.2376,146531.0
2020-12-09 12:40:00,10.56,10.56,10.52,10.53,170216.0,4.2376,4.2376,4.2215,4.2256,170216.0
2020-12-09 12:45:00,10.53,10.56,10.52,10.55,207287.0,4.2256,4.2376,4.2215,4.2336,207287.0
2020-12-09 12:50:00,10.55,10.59,10.53,10.58,135889.0,4.2336,4.2496,4.2256,4.2456,135889.0
2020-12-09 12:55:00,10.58,10.61,10.57,10.58,109461.0,4.2456,4.2577,4.2416,4.2456,109461.0
2020-12-09 13:00:00,10.58,10.62,10.56,10.58,413973.0,4.2456,4.2617,4.2376,4.2456,413973.0
2020-12-09 13:05:00,10.58,10.63,10.57,10.63,259690.0,4.2456,4.2657,4.2416,4.2657,259690.0
2020-12-09 13:10:00,10.62,10.64,10.6,10.62,168077.0,4.2617,4.2697,4.2536,4.2617,168077.0
2020-12-09 13:15:00,10.62,10.63,10.6,10.62,139987.0,4.2617,4.2657,4.2536,4.2617,139987.0
2020-12-09 13:20:00,10.62,10.62,10.59,10.59,223109.0,4.2617,4.2617,4.2496,4.2496,223109.0
2020-12-09 13:25:00,10.59,10.6,10.54,10.57,212703.0,4.2496,4.2536,4.2296,4.2416,212703.0
2020-12-09 13:30:00,10.57,10.57,10.52,10.52,146940.0,4.2416,4.2416,4.2215,4.2215,146940.0
2020-12-09 13:35:00,10.52,10.54,10.5,10.53,180305.0,4.2215,4.2296,4.2135,4.2256,180305.0
2020-12-09 13:40:00,10.53,10.54,10.5,10.53,175805.0,4.2256,4.2296,4.2135,4.2256,175805.0
2020-12-09 13:45:00,10.53,10.55,10.52,10.54,122888.0,4.2256,4.2336,4.2215,4.2296,122888.0
2020-12-09 13:50:00,10.54,10.56,10.51,10.52,139418.0,4.2296,4.2376,4.2175,4.2215,139418.0
2020-12-09 13:55:00,10.52,10.52,10.47,10.47,152831.0,4.2215,4.2215,4.2015,4.2015,152831.0
2020-12-09 14:00:00,10.47,10.5,10.44,10.49,412040.0,4.2015,4.2135,4.1894,4.2095,412040.0
2020-12-09 14:05:00,10.49,10.5,10.46,10.49,204475.0,4.2095,4.2135,4.1975,4.2095,204475.0
2020-12-09 14:10:00,10.49,10.5,10.46,10.48,108732.0,4.2095,4.2135,4.1975,4.2055,108732.0
2020-12-09 14:15:00,10.48,10.51,10.48,10.49,114425.0,4.2055,4.2175,4.2055,4.2095,114425.0
2020-12-09 14:20:00,10.49,10.5,10.47,10.48,271282.0,4.2095,4.2135,4.2015,4.2055,271282.0
2020-12-09 14:25:00,10.49,10.51,10.47,10.5,129852.0,4.2095,4.2175,4.2015,4.2135,129852.0
2020-12-09 14:30:00,10.49,10.5,10.46,10.46,427065.0,4.2095,4.2135,4.1975,4.1975,427065.0
2020-12-09 14:35:00,10.46,10.47,10.44,10.45,263361.0,4.1975,4.2015,4.1894,4.1935,263361.0
2020-12-09 14:40:00,10.45,10.46,10.42,10.43,972116.0,4.1935,4.1975,4.1814,4.1854,972116.0
2020-12-09 14:45:00,10.43,10.49,10.42,10.49,557375.0,4.1854,4.2095,4.1814,4.2095,557375.0
2020-12-09 14:50:00,10.49,10.5,10.48,10.5,178729.0,4.2095,4.2135,4.2055,4.2135,178729.0
2020-12-09 14:55:00,10.5,10.51,10.48,10.48,160294.0,4.2135,4.2175,4.2055,4.2055,160294.0
2020-12-09 15:00:00,10.48,10.49,10.45,10.47,451677.0,4.2055,4.2095,4.1935,4.2015,451677.0
2020-12-09 15:05:00,10.47,10.5,10.47,10.49,281579.0,4.2015,4.2135,4.2015,4.2095,281579.0
2020-12-09 15:10:00,10.49,10.5,10.47,10.48,159013.0,4.2095,4.2135,4.2015,4.2055,159013.0
2020-12-09 15:15:00,10.48,10.51,10.47,10.5,107181.0,4.2055,4.2175,4.2015,4.2135,107181.0
2020-12-09 15:20:00,10.51,10.52,10.48,10.48,561681.0,4.2175,4.2215,4.2055,4.2055,561681.0
2020-12-09 15:25:00,10.48,10.49,10.45,10.45,532946.0,4.2055,4.2095,4.1935,4.1935,532946.0
2020-12-09 15:30:00,10.45,10.48,10.45,10.46,754991.0,4.1935,4.2055,4.1935,4.1975,754991.0
2020-12-09 15:35:00,10.46,10.49,10.45,10.48,409263.0,4.1975,4.2095,4.1935,4.2055,409263.0
2020-12-09 15:40:00,10.48,10.53,10.47,10.53,859369.0,4.2055,4.2256,4.2015,4.2256,859369.0
2020-12-09 15:45:00,10.52,10.56,10.52,10.54,850505.0,4.2215,4.2376,4.2215,4.2296,850505.0
2020-12-09 15:50:00,10.54,10.56,10.53,10.54,803231.0,4.2296,4.2376,4.2256,4.2296,803231.0
2020-12-09 15:55:00,10.55,10.59,10.54,10.56,1391659.0,4.2336,4.2496,4.2296,4.2376,1391659.0
2020-12-10 09:30:00,10.78,10.83,10.69,10.8,1615000.0,4.3259,4.3459,4.2898,4.3339,1615000.0
2020-12-10 09:35:00,10.81,10.94,10.8,10.93,927800.0,4.3379,4.3901,4.3339,4.3861,927800.0
2020-12-10 09:40:00,10.94,11.01,10.93,10.99,760738.0,4.3901,4.4182,4.3861,4.4102,760738.0
2020-12-10 09:45:00,10.99,11.0,10.95,11.0,594919.0,4.4102,4.4142,4.3941,4.4142,594919.0
2020-12-10 09:50:00,11.0,11.08,10.99,11.07,623589.0,4.4142,4.4463,4.4102,4.4423,623589.0
2020-12-10 09:55:00,11.07,11.14,11.07,11.13,909764.0,4.4423,4.4703,4.4423,4.4663,909764.0
2020-12-10 10:00:00,11.13,11.16,11.12,11.15,789160.0,4.4663,4.4784,4.4623,4.4744,789160.0
2020-12-10 10:05:00,11.15,11.19,11.14,11.17,728147.0,4.4744,4.4904,4.4703,4.4824,728147.0
2020-12-10 10:10:00,11.17,11.2,11.14,11.2,406246.0,4.4824,4.4944,4.4703,4.4944,406246.0
2020-12-10 10:15:00,11.2,11.2,11.17,11.18,377295.0,4.4944,4.4944,4.4824,4.4864,377295.0
2020-12-10 10:20:00,11.18,11.24,11.16,11.24,746017.0,4.4864,4.5105,4.4784,4.5105,746017.0
2020-12-10 10:25:00,11.24,11.26,11.23,11.25,292507.0,4.5105,4.5185,4.5065,4.5145,292507.0
2020-12-10 10:30:00,11.24,11.27,11.22,11.23,416310.0,4.5105,4.5225,4.5024,4.5065,416310.0
2020-12-10 10:35:00,11.23,11.29,11.22,11.29,796065.0,4.5065,4.5305,4.5024,4.5305,796065.0
2020-12-10 10:40:00,11.29,11.32,11.27,11.32,1028309.0,4.5305,4.5426,4.5225,4.5426,1028309.0
2020-12-10 10:45:00,11.31,11.34,11.29,11.3,578146.0,4.5386,4.5506,4.5305,4.5346,578146.0
2020-12-10 10:50:00,11.3,11.34,11.3,11.34,548328.0,4.5346,4.5506,4.5346,4.5506,548328.0
2020-12-10 10:55:00,11.34,11.37,11.33,11.37,517255.0,4.5506,4.5626,4.5466,4.5626,517255.0
2020-12-10 11:00:00,11.37,11.39,11.33,11.38,568293.0,4.5626,4.5707,4.5466,4.5667,568293.0
2020-12-10 11:05:00,11.38,11.39,11.32,11.33,351722.0,4.5667,4.5707,4.5426,4.5466,351722.0
2020-12-10 11:10:00,11.33,11.34,11.31,11.32,213880.0,4.5466,4.5506,4.5386,4.5426,213880.0
2020-12-10 11:15:00,11.32,11.35,11.31,11.35,191245.0,4.5426,4.5546,4.5386,4.5546,191245.0
2020-12-10 11:20:00,11.34,11.35,11.28,11.29,366827.0,4.5506,4.5546,4.5265,4.5305,366827.0
2020-12-10 11:25:00,11.29,11.33,11.28,11.29,380618.0,4.5305,4.5466,4.5265,4.5305,380618.0
2020-12-10 11:30:00,11.3,11.31,11.27,11.28,243294.0,4.5346,4.5386,4.5225,4.5265,243294.0
2020-12-10 11:35:00,11.27,11.3,11.25,11.26,241306.0,4.5225,4.5346,4.5145,4.5185,241306.0
2020-12-10 11:40:00,11.26,11.26,11.21,11.22,248458.0,4.5185,4.5185,4.4984,4.5024,248458.0
2020-12-10 11:45:00,11.21,11.24,11.2,11.22,180840.0,4.4984,4.5105,4.4944,4.5024,180840.0
2020-12-10 11:50:00,11.22,11.22,11.17,11.2,502263.0,4.5024,4.5024,4.4824,4.4944,502263.0
2020-12-10 11:55:00,11.19,11.22,11.17,11.21,247275.0,4.4904,4.5024,4.4824,4.4984,247275.0
2020-12-10 12:00:00,11.21,11.29,11.2,11.29,237090.0,4.4984,4.5305,4.4944,4.5305,237090.0
2020-12-10 12:05:00,11.28,11.31,11.27,11.3,155293.0,4.5265,4.5386,4.5225,4.5346,155293.0
2020-12-10 12:10:00,11.3,11.31,11.24,11.25,189617.0,4.5346,4.5386,4.5105,4.5145,189617.0
2020-12-10 12:15:00,11.25,11.29,11.24,11.28,182362.0,4.5145,4.5305,4.5105,4.5265,182362.0
2020-12-10 12:20:00,11.28,11.29,11.25,11.27,278437.0,4.5265,4.5305,4.5145,4.5225,278437.0
2020-12-10 12:25:00,11.27,11.29,11.27,11.28,116169.0,4.5225,4.5305,4.5225,4.5265,116169.0
2020-12-10 12:30:00,11.28,11.3,11.27,11.3,128289.0,4.5265,4.5346,4.5225,4.5346,128289.0
2020-12-10 12:35:00,11.3,11.31,11.26,11.27,111211.0,4.5346,4.5386,4.5185,4.5225,111211.0
2020-12-10 12:40:00,11.27,11.29,11.26,11.28,154753.0,4.5225,4.5305,4.5185,4.5265,154753.0
2020-12-10 12:45:00,11.28,11.3,11.27,11.28,199790.0,4.5265,4.5346,4.5225,4.5265,199790.0
2020-12-10 12:50:00,11.27,11.3,11.25,11.29,252516.0,4.5225,4.5346,4.5145,4.5305,252516.0
2020-12-10 12:55:00,11.3,11.31,11.26,11.29,220384.0,4.5346,4.5386,4.5185,4.5305,220384.0
2020-12-10 13:00:00,11.29,11.29,11.24,11.25,399853.0,4.5305,4.5305,4.5105,4.5145,399853.0
2020-12-10 13:05:00,11.24,11.27,11.23,11.27,189268.0,4.5105,4.5225,4.5065,4.5225,189268.0
2020-12-10 13:10:00,11.27,11.31,11.26,11.29,184288.0,4.5225,4.5386,4.5185,4.5305,184288.0
2020-12-10 13:15:00,11.3,11.31,11.27,11.29,180662.0,4.5346,4.5386,4.5225,4.5305,180662.0
2020-12-10 13:20:00,11.28,11.29,11.26,11.28,327807.0,4.5265,4.5305,4.5185,4.5265,327807.0
2020-12-10 13:25:00,11.28,11.31,11.27,11.29,179341.0,4.5265,4.5386,4.5225,4.5305,179341.0
2020-12-10 13:30:00,11.29,11.32,11.29,11.32,229139.0,4.5305,4.5426,4.5305,4.5426,229139.0
2020-12-10 13:35:00,11.33,11.33,11.28,11.29,326425.0,4.5466,4.5466,4.5265,4.5305,326425.0
2020-12-10 13:40:00,11.29,11.31,11.28,11.31,142574.0,4.5305,4.5386,4.5265,4.5386,142574.0
2020-12-10 13:45:00,11.3,11.32,11.29,11.3,133624.0,4.5346,4.5426,4.5305,4.5346,133624.0
2020-12-10 13:50:00,11.3,11.31,11.27,11.28,113407.0,4.5346,4.5386,4.5225,4.5265,113407.0
2020-12-10 13:55:00,11.29,11.3,11.27,11.28,280501.0,4.5305,4.5346,4.5225,4.5265,280501.0
2020-12-10 14:00:00,11.28,11.29,11.26,11.27,163770.0,4.5265,4.5305,4.5185,4.5225,163770.0
2020-12-10 14:05:00,11.26,11.3,11.25,11.29,141965.0,4.5185,4.5346,4.5145,4.5305,141965.0
2020-12-10 14:10:00,11.29,11.29,11.24,11.27,280576.0,4.5305,4.5305,4.5105,4.5225,280576.0
2020-12-10 14:15:00,11.27,11.27,11.23,11.26,256929.0,4.5225,4.5225,4.5065,4.5185,256929.0
2020-12-10 14:20:00,11.26,11.27,11.23,11.24,120158.0,4.5185,4.5225,4.5065,4.5105,120158.0
2020-12-10 14:25:00,11.24,11.25,11.22,11.25,139573.0,4.5105,4.5145,4.5024,4.5145,139573.0
2020-12-10 14:30:00,11.25,11.26,11.23,11.25,286340.0,4.5145,4.5185,4.5065,4.5145,286340.0
2020-12-10 14:35:00,11.25,11.25,11.23,11.25,142476.0,4.5145,4.5145,4.5065,4.5145,142476.0
2020-12-10 14:40:00,11.25,11.25,11.23,11.23,209522.0,4.5145,4.5145,4.5065,4.5065,209522.0
2020-12-10 14:45:00,11.24,11.25,11.21,11.23,642346.0,4.5105,4.5145,4.4984,4.5065,642346.0
2020-12-10 14:50:00,11.23,11.23,11.2,11.2,151570.0,4.5065,4.5065,4.4944,4.4944,151570.0
2020-12-10 14:55:00,11.2,11.22,11.18,11.18,206862.0,4.4944,4.5024,4.4864,4.4864,206862.0
2020-12-10 15:00:00,11.19,11.21,11.18,11.21,250388.0,4.4904,4.4984,4.4864,4.4984,250388.0
2020-12-10 15:05:00,11.21,11.26,11.2,11.25,319791.0,4.4984,4.5185,4.4944,4.5145,319791.0
2020-12-10 15:10:00,11.25,11.28,11.24,11.28,221263.0,4.5145,4.5265,4.5105,4.5265,221263.0
2020-12-10 15:15:00,11.28,11.31,11.27,11.29,525844.0,4.5265,4.5386,4.5225,4.5305,525844.0
2020-12-10 15:20:00,11.29,11.3,11.27,11.28,136536.0,4.5305,4.5346,4.5225,4.5265,136536.0
2020-12-10 15:25:00,11.28,11.29,11.24,11.26,232869.0,4.5265,4.5305,4.5105,4.5185,232869.0
2020-12-10 15:30:00,11.26,11.28,11.25,11.26,234201.0,4.5185,4.5265,4.5145,4.5185,234201.0
2020-12-10 15:35:00,11.27,11.29,11.26,11.28,423886.0,4.5225,4.5305,4.5185,4.5265,423886.0
2020-12-10 15:40:00,11.27,11.29,11.26,11.26,423582.0,4.5225,4.5305,4.5185,4.5185,423582.0
2020-12-10 15:45:00,11.26,11.29,11.26,11.26,398982.0,4.5185,4.5305,4.5185,4.5185,398982.0
2020-12-10 15:50:00,11.26,11.28,11.25,11.27,786982.0,4.5185,4.5265,4.5145,4.5225,786982.0
2020-12-10 15:55:00,11.27,11.28,11.26,11.27,1367236.0,4.5225,4.5265,4.5185,4.5225,1367236.0
2020-12-11 09:30:00,11.06,11.07,10.97,10.98,683029.0,4.4382,4.4423,4.4021,4.4061,683029.0
2020-12-11 09:35:00,10.97,11.06,10.97,11.02,430140.0,4.4021,4.4382,4.4021,4.4222,430140.0
2020-12-11 09:40:00,11.03,11.05,10.95,10.96,603704.0,4.4262,4.4342,4.3941,4.3981,603704.0
2020-12-11 09:45:00,10.96,11.03,10.95,11.0,612632.0,4.3981,4.4262,4.3941,4.4142,612632.0
2020-12-11 09:50:00,11.0,11.03,10.98,11.0,429241.0,4.4142,4.4262,4.4061,4.4142,429241.0
2020-12-11 09:55:00,11.0,11.01,10.97,11.01,179470.0,4.4142,4.4182,4.4021,4.4182,179470.0
2020-12-11 10:00:00,11.01,11.06,11.0,11.02,222029.0,4.4182,4.4382,4.4142,4.4222,222029.0
2020-12-11 10:05:00,11.02,11.06,11.0,11.02,222461.0,4.4222,4.4382,4.4142,4.4222,222461.0
2020-12-11 10:10:00,11.02,11.03,10.99,11.03,415934.0,4.4222,4.4262,4.4102,4.4262,415934.0
2020-12-11 10:15:00,11.02,11.11,11.02,11.11,259120.0,4.4222,4.4583,4.4222,4.4583,259120.0
2020-12-11 10:20:00,11.11,11.12,11.08,11.12,150842.0,4.4583,4.4623,4.4463,4.4623,150842.0
2020-12-11 10:25:00,11.12,11.15,11.09,11.1,409503.0,4.4623,4.4744,4.4503,4.4543,409503.0
2020-12-11 10:30:00,11.1,11.12,11.08,11.1,201239.0,4.4543,4.4623,4.4463,4.4543,201239.0
2020-12-11 10:35:00,11.1,11.1,11.06,11.07,127256.0,4.4543,4.4543,4.4382,4.4423,127256.0
2020-12-11 10:40:00,11.08,11.1,11.07,11.09,99721.0,4.4463,4.4543,4.4423,4.4503,99721.0
2020-12-11 10:45:00,11.09,11.1,11.06,11.07,270928.0,4.4503,4.4543,4.4382,4.4423,270928.0
2020-12-11 10:50:00,11.07,11.07,11.04,11.06,180270.0,4.4423,4.4423,4.4302,4.4382,180270.0
2020-12-11 10:55:00,11.06,11.07,11.03,11.05,132065.0,4.4382,4.4423,4.4262,4.4342,132065.0
2020-12-11 11:00:00,11.06,11.08,11.0,11.01,1150118.0,4.4382,4.4463,4.4142,4.4182,1150118.0
2020-12-11 11:05:00,11.01,11.05,11.0,11.01,378546.0,4.4182,4.4342,4.4142,4.4182,378546.0
2020-12-11 11:10:00,11.01,11.04,11.0,11.02,269975.0,4.4182,4.4302,4.4142,4.4222,269975.0
2020-12-11 11:15:00,11.02,11.06,11.01,11.04,781406.0,4.4222,4.4382,4.4182,4.4302,781406.0
2020-12-11 11:20:00,11.04,11.06,11.0,11.03,478909.0,4.4302,4.4382,4.4142,4.4262,478909.0
2020-12-11 11:25:00,11.02,11.03,11.0,11.03,137536.0,4.4222,4.4262,4.4142,4.4262,137536.0
2020-12-11 11:30:00,11.03,11.05,11.02,11.02,185696.0,4.4262,4.4342,4.4222,4.4222,185696.0
2020-12-11 11:35:00,11.02,11.03,11.0,11.01,250399.0,4.4222,4.4262,4.4142,4.4182,250399.0
2020-12-11 11:40:00,11.01,11.04,11.0,11.01,287532.0,4.4182,4.4302,4.4142,4.4182,287532.0
2020-12-11 11:45:00,11.0,11.06,10.99,11.06,270144.0,4.4142,4.4382,4.4102,4.4382,270144.0
2020-12-11 11:50:00,11.06,11.09,11.03,11.04,217674.0,4.4382,4.4503,4.4262,4.4302,217674.0
2020-12-11 11:55:00,11.03,11.05,11.01,11.04,215125.0,4.4262,4.4342,4.4182,4.4302,215125.0
2020-12-11 12:00:00,11.04,11.07,11.02,11.03,219962.0,4.4302,4.4423,4.4222,4.4262,219962.0
2020-12-11 12:05:00,11.03,11.07,11.02,11.05,138263.0,4.4262,4.4423,4.4222,4.4342,138263.0
2020-12-11 12:10:00,11.05,11.05,11.02,11.04,374780.0,4.4342,4.4342,4.4222,4.4302,374780.0
2020-12-11 12:15:00,11.04,11.07,11.03,11.04,150713.0,4.4302,4.4423,4.4262,4.4302,150713.0
2020-12-11 12:20:00,11.04,11.05,11.01,11.04,203923.0,4.4302,4.4342,4.4182,4.4302,203923.0
2020-12-11 12:25:00,11.04,11.04,11.01,11.03,159357.0,4.4302,4.4302,4.4182,4.4262,159357.0
2020-12-11 12:30:00,11.02,11.03,10.99,10.99,206285.0,4.4222,4.4262,4.4102,4.4102,206285.0
2020-12-11 12:35:00,10.99,10.99,10.97,10.98,97886.0,4.4102,4.4102,4.4021,4.4061,97886.0
2020-12-11 12:40:00,10.98,11.03,10.98,11.01,208878.0,4.4061,4.4262,4.4061,4.4182,208878.0
2020-12-11 12:45:00,11.0,11.04,10.98,11.03,114957.0,4.4142,4.4302,4.4061,4.4262,114957.0
2020-12-11 12:50:00,11.03,11.04,11.01,11.02,168755.0,4.4262,4.4302,4.4182,4.4222,168755.0
2020-12-11 12:55:00,11.02,11.06,11.01,11.03,508603.0,4.4222,4.4382,4.4182,4.4262,508603.0
2020-12-11 13:00:00,11.04,11.05,11.01,11.02,233645.0,4.4302,4.4342,4.4182,4.4222,233645.0
2020-12-11 13:05:00,11.02,11.02,10.97,10.99,387698.0,4.4222,4.4222,4.4021,4.4102,387698.0
2020-12-11 13:10:00,10.99,11.01,10.98,11.0,163660.0,4.4102,4.4182,4.4061,4.4142,163660.0
2020-12-11 13:15:00,11.0,11.0,10.95,10.96,119088.0,4.4142,4.4142,4.3941,4.3981,119088.0
2020-12-11 13:20:00,10.96,10.97,10.95,10.96,397139.0,4.3981,4.4021,4.3941,4.3981,397139.0
2020-12-11 13:25:00,10.97,10.99,10.96,10.99,173006.0,4.4021,4.4102,4.3981,4.4102,173006.0
2020-12-11 13:30:00,10.99,11.0,10.97,10.98,167291.0,4.4102,4.4142,4.4021,4.4061,167291.0
2020-12-11 13:35:00,10.98,11.01,10.97,11.0,536353.0,4.4061,4.4182,4.4021,4.4142,536353.0
2020-12-11 13:40:00,10.99,11.01,10.98,10.99,79715.0,4.4102,4.4182,4.4061,4.4102,79715.0
2020-12-11 13:45:00,10.99,10.99,10.96,10.96,98001.0,4.4102,4.4102,4.3981,4.3981,98001.0
2020-12-11 13:50:00,10.96,10.99,10.95,10.98,158732.0,4.3981,4.4102,4.3941,4.4061,158732.0
2020-12-11 13:55:00,10.98,11.0,10.97,11.0,202298.0,4.4061,4.4142,4.4021,4.4142,202298.0
2020-12-11 14:00:00,11.01,11.01,10.96,10.97,132377.0,4.4182,4.4182,4.3981,4.4021,132377.0
2020-12-11 14:05:00,10.97,10.99,10.96,10.98,154824.0,4.4021,4.4102,4.3981,4.4061,154824.0
2020-12-11 14:10:00,10.98,10.99,10.97,10.98,732117.0,4.4061,4.4102,4.4021,4.4061,732117.0
2020-12-11 14:15:00,10.98,11.0,10.96,11.0,187661.0,4.4061,4.4142,4.3981,4.4142,187661.0
2020-12-11 14:20:00,11.0,11.05,10.99,11.05,340578.0,4.4142,4.4342,4.4102,4.4342,340578.0
2020-12-11 14:25:00,11.05,11.05,11.02,11.05,166888.0,4.4342,4.4342,4.4222,4.4342,166888.0
2020-12-11 14:30:00,11.05,11.09,11.05,11.09,211350.0,4.4342,4.4503,4.4342,4.4503,211350.0
2020-12-11 14:35:00,11.09,11.1,11.06,11.09,176761.0,4.4503,4.4543,4.4382,4.4503,176761.0
2020-12-11 14:40:00,11.09,11.09,11.06,11.07,88829.0,4.4503,4.4503,4.4382,4.4423,88829.0
2020-12-11 14:45:00,11.07,11.1,11.06,11.09,92549.0,4.4423,4.4543,4.4382,4.4503,92549.0
2020-12-11 14:50:00,11.09,11.1,11.08,11.1,86370.0,4.4503,4.4543,4.4463,4.4543,86370.0
2020-12-11 14:55:00,11.1,11.12,11.09,11.11,172390.0,4.4543,4.4623,4.4503,4.4583,172390.0
2020-12-11 15:00:00,11.11,11.12,11.07,11.08,186981.0,4.4583,4.4623,4.4423,4.4463,186981.0
2020-12-11 15:05:00,11.08,11.1,11.07,11.09,136120.0,4.4463,4.4543,4.4423,4.4503,136120.0
2020-12-11 15:10:00,11.09,11.14,11.09,11.13,240637.0,4.4503,4.4703,4.4503,4.4663,240637.0
2020-12-11 15:15:00,11.13,11.16,11.12,11.16,253284.0,4.4663,4.4784,4.4623,4.4784,253284.0
2020-12-11 15:20:00,11.16,11.17,11.12,11.14,282840.0,4.4784,4.4824,4.4623,4.4703,282840.0
2020-12-11 15:25:00,11.14,11.15,11.13,11.15,112085.0,4.4703,4.4744,4.4663,4.4744,112085.0
2020-12-11 15:30:00,11.15,11.16,11.13,11.15,204910.0,4.4744,4.4784,4.4663,4.4744,204910.0
2020-12-11 15:35:00,11.15,11.15,11.13,11.14,134069.0,4.4744,4.4744,4.4663,4.4703,134069.0
2020-12-11 15:40:00,11.13,11.15,11.09,11.11,408710.0,4.4663,4.4744,4.4503,4.4583,408710.0
2020-12-11 15:45:00,11.11,11.12,11.04,11.08,901203.0,4.4583,4.4623,4.4302,4.4463,901203.0
2020-12-11 15:50:00,11.08,11.1,11.07,11.09,359586.0,4.4463,4.4543,4.4423,4.4503,359586.0
2020-12-11 15:55:00,11.08,11.13,11.08,11.13,745523.0,4.4463,4.4663,4.4463,4.4663,745523.0
2020-12-14 09:30:00,11.2,11.29,11.16,11.18,884597.0,4.4944,4.5305,4.4784,4.4864,884597.0
2020-12-14 09:35:00,11.18,11.19,11.13,11.18,555894.0,4.4864,4.4904,4.4663,4.4864,555894.0
2020-12-14 09:40:00,11.18,11.18,11.14,11.16,621089.0,4.4864,4.4864,4.4703,4.4784,621089.0
2020-12-14 09:45:00,11.16,11.16,11.1,11.12,436116.0,4.4784,4.4784,4.4543,4.4623,436116.0
2020-12-14 09:50:00,11.11,11.15,11.09,11.09,255656.0,4.4583,4.4744,4.4503,4.4503,255656.0
2020-12-14 09:55:00,11.09,11.1,11.05,11.06,489786.0,4.4503,4.4543,4.4342,4.4382,489786.0
2020-12-14 10:00:00,11.05,11.07,11.02,11.04,291791.0,4.4342,4.4423,4.4222,4.4302,291791.0
2020-12-14 10:05:00,11.03,11.07,11.02,11.05,191971.0,4.4262,4.4423,4.4222,4.4342,191971.0
2020-12-14 10:10:00,11.04,11.06,11.01,11.02,186345.0,4.4302,4.4382,4.4182,4.4222,186345.0
2020-12-14 10:15:00,11.02,11.05,11.0,11.0,156688.0,4.4222,4.4342,4.4142,4.4142,156688.0
2020-12-14 10:20:00,10.99,11.0,10.96,10.96,247311.0,4.4102,4.4142,4.3981,4.3981,247311.0
2020-12-14 10:25:00,10.96,11.03,10.96,11.03,195920.0,4.3981,4.4262,4.3981,4.4262,195920.0
2020-12-14 10:30:00,11.04,11.06,11.0,11.03,155463.0,4.4302,4.4382,4.4142,4.4262,155463.0
2020-12-14 10:35:00,11.04,11.04,11.0,11.01,166714.0,4.4302,4.4302,4.4142,4.4182,166714.0
2020-12-14 10:40:00,11.01,11.02,10.99,11.01,79351.0,4.4182,4.4222,4.4102,4.4182,79351.0
2020-12-14 10:45:00,11.01,11.02,10.96,10.97,345968.0,4.4182,4.4222,4.3981,4.4021,345968.0
2020-12-14 10:50:00,10.97,10.99,10.95,10.98,187079.0,4.4021,4.4102,4.3941,4.4061,187079.0
2020-12-14 10:55:00,10.98,10.98,10.89,10.9,227930.0,4.4061,4.4061,4.37,4.374,227930.0
2020-12-14 11:00:00,10.9,10.93,10.87,10.92,225325.0,4.374,4.3861,4.362,4.3821,225325.0
2020-12-14 11:05:00,10.93,10.96,10.92,10.93,67697.0,4.3861,4.3981,4.3821,4.3861,67697.0
2020-12-14 11:10:00,10.93,10.99,10.92,10.97,319905.0,4.3861,4.4102,4.3821,4.4021,319905.0
2020-12-14 11:15:00,10.97,10.98,10.96,10.96,152172.0,4.4021,4.4061,4.3981,4.3981,152172.0
2020-12-14 11:20:00,10.97,10.97,10.95,10.96,71406.0,4.4021,4.4021,4.3941,4.3981,71406.0
2020-12-14 11:25:00,10.96,10.96,10.91,10.91,90332.0,4.3981,4.3981,4.378,4.378,90332.0
2020-12-14 11:30:00,10.92,10.95,10.91,10.94,185877.0,4.3821,4.3941,4.378,4.3901,185877.0
2020-12-14 11:35:00,10.95,10.97,10.92,10.92,142839.0,4.3941,4.4021,4.3821,4.3821,142839.0
2020-12-14 11:40:00,10.92,10.96,10.91,10.96,365817.0,4.3821,4.3981,4.378,4.3981,365817.0
2020-12-14 11:45:00,10.95,11.02,10.94,11.01,414253.0,4.3941,4.4222,4.3901,4.4182,414253.0
2020-12-14 11:50:00,11.02,11.03,11.0,11.03,92493.0,4.4222,4.4262,4.4142,4.4262,92493.0
2020-12-14 11:55:00,11.03,11.03,10.99,11.0,151949.0,4.4262,4.4262,4.4102,4.4142,151949.0
2020-12-14 12:00:00,10.99,11.04,10.98,11.04,285850.0,4.4102,4.4302,4.4061,4.4302,285850.0
2020-12-14 12:05:00,11.03,11.06,11.02,11.04,203463.0,4.4262,4.4382,4.4222,4.4302,203463.0
2020-12-14 12:10:00,11.05,11.06,11.03,11.04,138569.0,4.4342,4.4382,4.4262,4.4302,138569.0
2020-12-14 12:15:00,11.04,11.05,11.0,11.01,207433.0,4.4302,4.4342,4.4142,4.4182,207433.0
2020-12-14 12:20:00,11.01,11.03,11.0,11.02,71054.0,4.4182,4.4262,4.4142,4.4222,71054.0
2020-12-14 12:25:00,11.02,11.04,11.01,11.02,91088.0,4.4222,4.4302,4.4182,4.4222,91088.0
2020-12-14 12:30:00,11.03,11.05,11.02,11.03,308881.0,4.4262,4.4342,4.4222,4.4262,308881.0
2020-12-14 12:35:00,11.04,11.06,11.02,11.04,125178.0,4.4302,4.4382,4.4222,4.4302,125178.0
2020-12-14 12:40:00,11.04,11.05,11.0,11.01,60136.0,4.4302,4.4342,4.4142,4.4182,60136.0
2020-12-14 12:45:00,11.0,11.01,10.98,10.99,241539.0,4.4142,4.4182,4.4061,4.4102,241539.0
2020-12-14 12:50:00,10.99,11.01,10.97,11.01,369968.0,4.4102,4.4182,4.4021,4.4182,369968.0
2020-12-14 12:55:00,11.01,11.01,10.98,10.99,70888.0,4.4182,4.4182,4.4061,4.4102,70888.0
2020-12-14 13:00:00,10.99,11.05,10.98,11.05,148590.0,4.4102,4.4342,4.4061,4.4342,148590.0
2020-12-14 13:05:00,11.04,11.05,11.01,11.02,287492.0,4.4302,4.4342,4.4182,4.4222,287492.0
2020-12-14 13:10:00,11.02,11.02,11.0,11.01,95588.0,4.4222,4.4222,4.4142,4.4182,95588.0
2020-12-14 13:15:00,11.0,11.03,10.98,11.03,158329.0,4.4142,4.4262,4.4061,4.4262,158329.0
2020-12-14 13:20:00,11.03,11.04,11.0,11.01,217767.0,4.4262,4.4302,4.4142,4.4182,217767.0
2020-12-14 13:25:00,11.01,11.04,11.0,11.02,136755.0,4.4182,4.4302,4.4142,4.4222,136755.0
2020-12-14 13:30:00,11.03,11.05,11.02,11.03,143806.0,4.4262,4.4342,4.4222,4.4262,143806.0
2020-12-14 13:35:00,11.03,11.03,11.01,11.02,98825.0,4.4262,4.4262,4.4182,4.4222,98825.0
2020-12-14 13:40:00,11.02,11.03,11.0,11.01,147279.0,4.4222,4.4262,4.4142,4.4182,147279.0
2020-12-14 13:45:00,11.01,11.01,10.98,10.98,70127.0,4.4182,4.4182,4.4061,4.4061,70127.0
2020-12-14 13:50:00,10.98,10.99,10.96,10.99,396524.0,4.4061,4.4102,4.3981,4.4102,396524.0
2020-12-14 13:55:00,10.99,10.99,10.95,10.96,146889.0,4.4102,4.4102,4.3941,4.3981,146889.0
2020-12-14 14:00:00,10.97,10.99,10.95,10.97,202489.0,4.4021,4.4102,4.3941,4.4021,202489.0
2020-12-14 14:05:00,10.97,11.0,10.96,10.98,118246.0,4.4021,4.4142,4.3981,4.4061,118246.0
2020-12-14 14:10:00,10.98,11.0,10.96,10.97,90466.0,4.4061,4.4142,4.3981,4.4021,90466.0
2020-12-14 14:15:00,10.96,11.0,10.96,10.99,214799.0,4.3981,4.4142,4.3981,4.4102,214799.0
2020-12-14 14:20:00,10.98,10.99,10.98,10.99,137740.0,4.4061,4.4102,4.4061,4.4102,137740.0
2020-12-14 14:25:00,10.99,11.03,10.98,11.0,177816.0,4.4102,4.4262,4.4061,4.4142,177816.0
2020-12-14 14:30:00,11.0,11.01,10.97,10.98,131771.0,4.4142,4.4182,4.4021,4.4061,131771.0
2020-12-14 14:35:00,10.98,10.99,10.95,10.96,136714.0,4.4061,4.4102,4.3941,4.3981,136714.0
2020-12-14 14:40:00,10.96,10.98,10.96,10.98,99110.0,4.3981,4.4061,4.3981,4.4061,99110.0
2020-12-14 14:45:00,10.97,10.99,10.95,10.99,324715.0,4.4021,4.4102,4.3941,4.4102,324715.0
2020-12-14 14:50:00,10.99,10.99,10.96,10.99,226789.0,4.4102,4.4102,4.3981,4.4102,226789.0
2020-12-14 14:55:00,10.98,11.01,10.97,10.98,122631.0,4.4061,4.4182,4.4021,4.4061,122631.0
2020-12-14 15:00:00,10.98,11.0,10.97,10.99,119483.0,4.4061,4.4142,4.4021,4.4102,119483.0
2020-12-14 15:05:00,10.99,11.0,10.97,10.98,87310.0,4.4102,4.4142,4.4021,4.4061,87310.0
2020-12-14 15:10:00,10.98,10.99,10.97,10.97,162501.0,4.4061,4.4102,4.4021,4.4021,162501.0
2020-12-14 15:15:00,10.97,10.99,10.96,10.99,82394.0,4.4021,4.4102,4.3981,4.4102,82394.0
2020-12-14 15:20:00,10.99,11.0,10.96,10.97,281317.0,4.4102,4.4142,4.3981,4.4021,281317.0
2020-12-14 15:25:00,10.97,10.99,10.97,10.99,189802.0,4.4021,4.4102,4.4021,4.4102,189802.0
2020-12-14 15:30:00,10.98,10.99,10.92,10.94,301870.0,4.4061,4.4102,4.3821,4.3901,301870.0
2020-12-14 15:35:00,10.94,10.95,10.91,10.93,319210.0,4.3901,4.3941,4.378,4.3861,319210.0
2020-12-14 15:40:00,10.92,10.94,10.91,10.94,308739.0,4.3821,4.3901,4.378,4.3901,308739.0
2020-12-14 15:45:00,10.94,10.95,10.91,10.92,423766.0,4.3901,4.3941,4.378,4.3821,423766.0
2020-12-14 15:50:00,10.91,10.93,10.89,10.91,401450.0,4.378,4.3861,4.37,4.378,401450.0
2020-12-14 15:55:00,10.91,10.92,10.88,10.9,1602274.0,4.378,4.3821,4.366,4.374,1602274.0
2020-12-15 09:30:00,10.99,11.02,10.96,11.02,595803.0,4.4102,4.4222,4.3981,4.4222,595803.0
2020-12-15 09:35:00,11.02,11.02,10.97,10.99,245951.0,4.4222,4.4222,4.4021,4.4102,245951.0
2020-12-15 09:40:00,10.99,11.03,10.97,10.99,1136956.0,4.4102,4.4262,4.4021,4.4102,1136956.0
2020-12-15 09:45:00,10.99,11.0,10.94,10.95,318790.0,4.4102,4.4142,4.3901,4.3941,318790.0
2020-12-15 09:50:00,10.95,10.96,10.92,10.94,152188.0,4.3941,4.3981,4.3821,4.3901,152188.0
2020-12-15 09:55:00,10.94,10.94,10.89,10.92,260514.0,4.3901,4.3901,4.37,4.3821,260514.0
2020-12-15 10:00:00,10.92,10.96,10.91,10.95,214764.0,4.3821,4.3981,4.378,4.3941,214764.0
2020-12-15 10:05:00,10.96,11.0,10.95,10.97,222874.0,4.3981,4.4142,4.3941,4.4021,222874.0
2020-12-15 10:10:00,10.97,10.99,10.96,10.99,238300.0,4.4021,4.4102,4.3981,4.4102,238300.0
2020-12-15 10:15:00,10.99,11.01,10.98,11.0,361702.0,4.4102,4.4182,4.4061,4.4142,361702.0
2020-12-15 10:20:00,10.99,11.0,10.99,11.0,153803.0,4.4102,4.4142,4.4102,4.4142,153803.0
2020-12-15 10:25:00,11.0,11.01,10.99,11.0,529467.0,4.4142,4.4182,4.4102,4.4142,529467.0
2020-12-15 10:30:00,11.0,11.02,10.99,11.02,271969.0,4.4142,4.4222,4.4102,4.4222,271969.0
2020-12-15 10:35:00,11.02,11.02,10.99,11.01,239837.0,4.4222,4.4222,4.4102,4.4182,239837.0
2020-12-15 10:40:00,11.0,11.04,11.0,11.03,384273.0,4.4142,4.4302,4.4142,4.4262,384273.0
2020-12-15 10:45:00,11.03,11.06,11.02,11.05,242295.0,4.4262,4.4382,4.4222,4.4342,242295.0
2020-12-15 10:50:00,11.05,11.08,11.03,11.05,307865.0,4.4342,4.4463,4.4262,4.4342,307865.0
2020-12-15 10:55:00,11.04,11.09,11.04,11.09,360548.0,4.4302,4.4503,4.4302,4.4503,360548.0
2020-12-15 11:00:00,11.09,11.1,11.07,11.08,231614.0,4.4503,4.4543,4.4423,4.4463,231614.0
2020-12-15 11:05:00,11.08,11.08,11.05,11.08,139569.0,4.4463,4.4463,4.4342,4.4463,139569.0
2020-12-15 11:10:00,11.08,11.12,11.07,11.11,261424.0,4.4463,4.4623,4.4423,4.4583,261424.0
2020-12-15 11:15:00,11.11,11.12,11.09,11.11,209582.0,4.4583,4.4623,4.4503,4.4583,209582.0
2020-12-15 11:20:00,11.1,11.12,11.08,11.12,194240.0,4.4543,4.4623,4.4463,4.4623,194240.0
2020-12-15 11:25:00,11.12,11.15,11.11,11.15,433210.0,4.4623,4.4744,4.4583,4.4744,433210.0
2020-12-15 11:30:00,11.15,11.16,11.11,11.12,189101.0,4.4744,4.4784,4.4583,4.4623,189101.0
2020-12-15 11:35:00,11.12,11.14,11.1,11.13,130860.0,4.4623,4.4703,4.4543,4.4663,130860.0
2020-12-15 11:40:00,11.14,11.17,11.13,11.13,246743.0,4.4703,4.4824,4.4663,4.4663,246743.0
2020-12-15 11:45:00,11.13,11.15,11.12,11.14,97969.0,4.4663,4.4744,4.4623,4.4703,97969.0
2020-12-15 11:50:00,11.14,11.16,11.1,11.11,231951.0,4.4703,4.4784,4.4543,4.4583,231951.0
2020-12-15 11:55:00,11.1,11.12,11.09,11.11,129635.0,4.4543,4.4623,4.4503,4.4583,129635.0
2020-12-15 12:00:00,11.11,11.15,11.1,11.15,214298.0,4.4583,4.4744,4.4543,4.4744,214298.0
2020-12-15 12:05:00,11.15,11.15,11.11,11.12,140028.0,4.4744,4.4744,4.4583,4.4623,140028.0
2020-12-15 12:10:00,11.12,11.15,11.11,11.15,145587.0,4.4623,4.4744,4.4583,4.4744,145587.0
2020-12-15 12:15:00,11.15,11.15,11.11,11.12,156472.0,4.4744,4.4744,4.4583,4.4623,156472.0
2020-12-15 12:20:00,11.13,11.15,11.12,11.13,91041.0,4.4663,4.4744,4.4623,4.4663,91041.0
2020-12-15 12:25:00,11.13,11.16,11.13,11.15,126535.0,4.4663,4.4784,4.4663,4.4744,126535.0
2020-12-15 12:30:00,11.15,11.17,11.14,11.15,132581.0,4.4744,4.4824,4.4703,4.4744,132581.0
2020-12-15 12:35:00,11.15,11.17,11.14,11.17,87922.0,4.4744,4.4824,4.4703,4.4824,87922.0
2020-12-15 12:40:00,11.16,11.17,11.15,11.17,50208.0,4.4784,4.4824,4.4744,4.4824,50208.0
2020-12-15 12:45:00,11.17,11.19,11.16,11.17,200780.0,4.4824,4.4904,4.4784,4.4824,200780.0
2020-12-15 12:50:00,11.16,11.17,11.14,11.15,99065.0,4.4784,4.4824,4.4703,4.4744,99065.0
2020-12-15 12:55:00,11.16,11.17,11.14,11.17,92731.0,4.4784,4.4824,4.4703,4.4824,92731.0
2020-12-15 13:00:00,11.16,11.17,11.15,11.17,220387.0,4.4784,4.4824,4.4744,4.4824,220387.0
2020-12-15 13:05:00,11.16,11.18,11.15,11.16,60019.0,4.4784,4.4864,4.4744,4.4784,60019.0
2020-12-15 13:10:00,11.15,11.17,11.14,11.17,273502.0,4.4744,4.4824,4.4703,4.4824,273502.0
2020-12-15 13:15:00,11.17,11.18,11.16,11.18,106156.0,4.4824,4.4864,4.4784,4.4864,106156.0
2020-12-15 13:20:00,11.18,11.18,11.15,11.16,72989.0,4.4864,4.4864,4.4744,4.4784,72989.0
2020-12-15 13:25:00,11.16,11.16,11.14,11.14,90032.0,4.4784,4.4784,4.4703,4.4703,90032.0
2020-12-15 13:30:00,11.14,11.15,11.12,11.13,140990.0,4.4703,4.4744,4.4623,4.4663,140990.0
2020-12-15 13:35:00,11.13,11.16,11.12,11.15,61254.0,4.4663,4.4784,4.4623,4.4744,61254.0
2020-12-15 13:40:00,11.15,11.17,11.14,11.16,62460.0,4.4744,4.4824,4.4703,4.4784,62460.0
2020-12-15 13:45:00,11.16,11.18,11.15,11.16,137992.0,4.4784,4.4864,4.4744,4.4784,137992.0
2020-12-15 13:50:00,11.15,11.17,11.14,11.17,100553.0,4.4744,4.4824,4.4703,4.4824,100553.0
2020-12-15 13:55:00,11.17,11.17,11.16,11.17,27620.0,4.4824,4.4824,4.4784,4.4824,27620.0
2020-12-15 14:00:00,11.16,11.17,11.14,11.15,24949.0,4.4784,4.4824,4.4703,4.4744,24949.0
2020-12-15 14:05:00,11.15,11.15,11.11,11.12,59399.0,4.4744,4.4744,4.4583,4.4623,59399.0
2020-12-15 14:10:00,11.12,11.14,11.11,11.13,75310.0,4.4623,4.4703,4.4583,4.4663,75310.0
2020-12-15 14:15:00,11.13,11.14,11.1,11.12,127864.0,4.4663,4.4703,4.4543,4.4623,127864.0
2020-12-15 14:20:00,11.12,11.14,11.11,11.13,101351.0,4.4623,4.4703,4.4583,4.4663,101351.0
2020-12-15 14:25:00,11.13,11.17,11.13,11.16,107362.0,4.4663,4.4824,4.4663,4.4784,107362.0
2020-12-15 14:30:00,11.16,11.17,11.14,11.16,131149.0,4.4784,4.4824,4.4703,4.4784,131149.0
2020-12-15 14:35:00,11.15,11.16,11.13,11.14,103785.0,4.4744,4.4784,4.4663,4.4703,103785.0
2020-12-15 14:40:00,11.14,11.15,11.12,11.13,49889.0,4.4703,4.4744,4.4623,4.4663,49889.0
2020-12-15 14:45:00,11.13,11.14,11.11,11.13,122921.0,4.4663,4.4703,4.4583,4.4663,122921.0
2020-12-15 14:50:00,11.13,11.14,11.11,11.11,126803.0,4.4663,4.4703,4.4583,4.4583,126803.0
2020-12-15 14:55:00,11.11,11.14,11.11,11.13,54882.0,4.4583,4.4703,4.4583,4.4663,54882.0
2020-12-15 15:00:00,11.13,11.14,11.12,11.13,112617.0,4.4663,4.4703,4.4623,4.4663,112617.0
2020-12-15 15:05:00,11.13,11.14,11.12,11.13,53550.0,4.4663,4.4703,4.4623,4.4663,53550.0
2020-12-15 15:10:00,11.12,11.14,11.12,11.13,72269.0,4.4623,4.4703,4.4623,4.4663,72269.0
2020-12-15 15:15:00,11.13,11.15,11.13,11.15,288718.0,4.4663,4.4744,4.4663,4.4744,288718.0
2020-12-15 15:20:00,11.15,11.16,11.14,11.16,115649.0,4.4744,4.4784,4.4703,4.4784,115649.0
2020-12-15 15:25:00,11.16,11.17,11.15,11.16,169098.0,4.4784,4.4824,4.4744,4.4784,169098.0
2020-12-15 15:30:00,11.16,11.17,11.15,11.16,173796.0,4.4784,4.4824,4.4744,4.4784,173796.0
2020-12-15 15:35:00,11.16,11.16,11.13,11.13,195733.0,4.4784,4.4784,4.4663,4.4663,195733.0
2020-12-15 15:40:00,11.13,11.14,11.12,11.13,127829.0,4.4663,4.4703,4.4623,4.4663,127829.0
2020-12-15 15:45:00,11.13,11.14,11.11,11.12,559665.0,4.4663,4.4703,4.4583,4.4623,559665.0
2020-12-15 15:50:00,11.12,11.12,11.1,11.11,285273.0,4.4623,4.4623,4.4543,4.4583,285273.0
2020-12-15 15:55:00,11.11,11.15,11.1,11.15,803622.0,4.4583,4.4744,4.4543,4.4744,803622.0
2020-12-16 09:30:00,11.07,11.09,10.99,11.05,717095.0,4.4423,4.4503,4.4102,4.4342,717095.0
2020-12-16 09:35:00,11.05,11.06,11.0,11.04,201472.0,4.4342,4.4382,4.4142,4.4302,201472.0
2020-12-16 09:40:00,11.03,11.05,11.01,11.03,108930.0,4.4262,4.4342,4.4182,4.4262,108930.0
2020-12-16 09:45:00,11.03,11.04,10.95,10.96,383718.0,4.4262,4.4302,4.3941,4.3981,383718.0
2020-12-16 09:50:00,10.96,11.01,10.96,11.0,380244.0,4.3981,4.4182,4.3981,4.4142,380244.0
2020-12-16 09:55:00,11.01,11.06,11.01,11.05,281874.0,4.4182,4.4382,4.4182,4.4342,281874.0
2020-12-16 10:00:00,11.05,11.07,11.04,11.05,260888.0,4.4342,4.4423,4.4302,4.4342,260888.0
2020-12-16 10:05:00,11.04,11.06,11.01,11.02,63176.0,4.4302,4.4382,4.4182,4.4222,63176.0
2020-12-16 10:10:00,11.02,11.02,10.97,10.98,180350.0,4.4222,4.4222,4.4021,4.4061,180350.0
2020-12-16 10:15:00,10.97,11.0,10.97,10.99,104489.0,4.4021,4.4142,4.4021,4.4102,104489.0
2020-12-16 10:20:00,10.99,11.0,10.96,10.96,152587.0,4.4102,4.4142,4.3981,4.3981,152587.0
2020-12-16 10:25:00,10.96,10.99,10.96,10.98,166147.0,4.3981,4.4102,4.3981,4.4061,166147.0
2020-12-16 10:30:00,10.98,11.03,10.98,11.02,182749.0,4.4061,4.4262,4.4061,4.4222,182749.0
2020-12-16 10:35:00,11.02,11.03,11.0,11.0,133476.0,4.4222,4.4262,4.4142,4.4142,133476.0
2020-12-16 10:40:00,11.0,11.01,10.98,10.99,99271.0,4.4142,4.4182,4.4061,4.4102,99271.0
2020-12-16 10:45:00,10.99,10.99,10.96,10.98,94267.0,4.4102,4.4102,4.3981,4.4061,94267.0
2020-12-16 10:50:00,10.97,11.02,10.97,10.99,369552.0,4.4021,4.4222,4.4021,4.4102,369552.0
2020-12-16 10:55:00,10.99,11.01,10.97,11.0,150684.0,4.4102,4.4182,4.4021,4.4142,150684.0
2020-12-16 11:00:00,11.0,11.01,10.99,11.01,111857.0,4.4142,4.4182,4.4102,4.4182,111857.0
2020-12-16 11:05:00,11.01,11.01,10.98,11.0,61223.0,4.4182,4.4182,4.4061,4.4142,61223.0
2020-12-16 11:10:00,11.0,11.01,10.99,11.01,37040.0,4.4142,4.4182,4.4102,4.4182,37040.0
2020-12-16 11:15:00,11.01,11.01,10.97,10.99,129806.0,4.4182,4.4182,4.4021,4.4102,129806.0
2020-12-16 11:20:00,10.99,11.01,10.96,11.0,357635.0,4.4102,4.4182,4.3981,4.4142,357635.0
2020-12-16 11:25:00,11.0,11.01,10.99,11.01,193860.0,4.4142,4.4182,4.4102,4.4182,193860.0
2020-12-16 11:30:00,11.01,11.01,10.94,10.97,728213.0,4.4182,4.4182,4.3901,4.4021,728213.0
2020-12-16 11:35:00,10.97,11.0,10.97,11.0,107900.0,4.4021,4.4142,4.4021,4.4142,107900.0
2020-12-16 11:40:00,11.0,11.01,10.99,11.0,87422.0,4.4142,4.4182,4.4102,4.4142,87422.0
2020-12-16 11:45:00,11.0,11.04,10.99,11.02,151621.0,4.4142,4.4302,4.4102,4.4222,151621.0
2020-12-16 11:50:00,11.02,11.04,11.0,11.03,90871.0,4.4222,4.4302,4.4142,4.4262,90871.0
2020-12-16 11:55:00,11.03,11.06,11.03,11.06,268479.0,4.4262,4.4382,4.4262,4.4382,268479.0
2020-12-16 12:00:00,11.06,11.07,11.05,11.07,267305.0,4.4382,4.4423,4.4342,4.4423,267305.0
2020-12-16 12:05:00,11.07,11.07,11.06,11.07,69070.0,4.4423,4.4423,4.4382,4.4423,69070.0
2020-12-16 12:10:00,11.07,11.07,11.06,11.07,103998.0,4.4423,4.4423,4.4382,4.4423,103998.0
2020-12-16 12:15:00,11.07,11.1,11.06,11.1,95850.0,4.4423,4.4543,4.4382,4.4543,95850.0
2020-12-16 12:20:00,11.09,11.11,11.09,11.11,227080.0,4.4503,4.4583,4.4503,4.4583,227080.0
2020-12-16 12:25:00,11.11,11.13,11.1,11.13,271685.0,4.4583,4.4663,4.4543,4.4663,271685.0
2020-12-16 12:30:00,11.12,11.13,11.1,11.12,239105.0,4.4623,4.4663,4.4543,4.4623,239105.0
2020-12-16 12:35:00,11.12,11.14,11.11,11.13,116103.0,4.4623,4.4703,4.4583,4.4663,116103.0
2020-12-16 12:40:00,11.13,11.13,11.08,11.1,227252.0,4.4663,4.4663,4.4463,4.4543,227252.0
2020-12-16 12:45:00,11.1,11.13,11.1,11.11,271307.0,4.4543,4.4663,4.4543,4.4583,271307.0
2020-12-16 12:50:00,11.11,11.12,11.1,11.12,249833.0,4.4583,4.4623,4.4543,4.4623,249833.0
2020-12-16 12:55:00,11.12,11.17,11.11,11.17,143307.0,4.4623,4.4824,4.4583,4.4824,143307.0
2020-12-16 13:00:00,11.17,11.2,11.16,11.2,209366.0,4.4824,4.4944,4.4784,4.4944,209366.0
2020-12-16 13:05:00,11.19,11.2,11.17,11.19,325279.0,4.4904,4.4944,4.4824,4.4904,325279.0
2020-12-16 13:10:00,11.19,11.21,11.17,11.19,411659.0,4.4904,4.4984,4.4824,4.4904,411659.0
2020-12-16 13:15:00,11.19,11.24,11.18,11.22,326295.0,4.4904,4.5105,4.4864,4.5024,326295.0
2020-12-16 13:20:00,11.22,11.23,11.19,11.19,427682.0,4.5024,4.5065,4.4904,4.4904,427682.0
2020-12-16 13:25:00,11.2,11.2,11.17,11.18,168935.0,4.4944,4.4944,4.4824,4.4864,168935.0
2020-12-16 13:30:00,11.18,11.23,11.17,11.23,218815.0,4.4864,4.5065,4.4824,4.5065,218815.0
2020-12-16 13:35:00,11.23,11.26,11.22,11.25,208383.0,4.5065,4.5185,4.5024,4.5145,208383.0
2020-12-16 13:40:00,11.24,11.27,11.24,11.25,283631.0,4.5105,4.5225,4.5105,4.5145,283631.0
2020-12-16 13:45:00,11.25,11.26,11.22,11.24,185715.0,4.5145,4.5185,4.5024,4.5105,185715.0
2020-12-16 13:50:00,11.24,11.26,11.22,11.23,245257.0,4.5105,4.5185,4.5024,4.5065,245257.0
2020-12-16 13:55:00,11.23,11.23,11.21,11.23,117624.0,4.5065,4.5065,4.4984,4.5065,117624.0
2020-12-16 14:00:00,11.24,11.25,11.18,11.22,340305.0,4.5105,4.5145,4.4864,4.5024,340305.0
2020-12-16 14:05:00,11.22,11.22,11.16,11.18,261148.0,4.5024,4.5024,4.4784,4.4864,261148.0
2020-12-16 14:10:00,11.18,11.2,11.17,11.19,106385.0,4.4864,4.4944,4.4824,4.4904,106385.0
2020-12-16 14:15:00,11.18,11.21,11.17,11.18,122949.0,4.4864,4.4984,4.4824,4.4864,122949.0
2020-12-16 14:20:00,11.18,11.23,11.17,11.22,107977.0,4.4864,4.5065,4.4824,4.5024,107977.0
2020-12-16 14:25:00,11.22,11.24,11.21,11.24,97159.0,4.5024,4.5105,4.4984,4.5105,97159.0
2020-12-16 14:30:00,11.24,11.25,11.23,11.25,204752.0,4.5105,4.5145,4.5065,4.5145,204752.0
2020-12-16 14:35:00,11.25,11.27,11.23,11.26,161061.0,4.5145,4.5225,4.5065,4.5185,161061.0
2020-12-16 14:40:00,11.26,11.27,11.23,11.26,174044.0,4.5185,4.5225,4.5065,4.5185,174044.0
2020-12-16 14:45:00,11.26,11.27,11.24,11.27,133213.0,4.5185,4.5225,4.5105,4.5225,133213.0
2020-12-16 14:50:00,11.27,11.28,11.23,11.24,210580.0,4.5225,4.5265,4.5065,4.5105,210580.0
2020-12-16 14:55:00,11.24,11.28,11.23,11.27,206843.0,4.5105,4.5265,4.5065,4.5225,206843.0
2020-12-16 15:00:00,11.27,11.29,11.26,11.27,178824.0,4.5225,4.5305,4.5185,4.5225,178824.0
2020-12-16 15:05:00,11.27,11.27,11.25,11.26,225107.0,4.5225,4.5225,4.5145,4.5185,225107.0
2020-12-16 15:10:00,11.26,11.29,11.25,11.29,150639.0,4.5185,4.5305,4.5145,4.5305,150639.0
2020-12-16 15:15:00,11.29,11.31,11.28,11.29,122285.0,4.5305,4.5386,4.5265,4.5305,122285.0
2020-12-16 15:20:00,11.29,11.31,11.29,11.31,166813.0,4.5305,4.5386,4.5305,4.5386,166813.0
2020-12-16 15:25:00,11.31,11.31,11.28,11.29,148715.0,4.5386,4.5386,4.5265,4.5305,148715.0
2020-12-16 15:30:00,11.3,11.33,11.29,11.33,214038.0,4.5346,4.5466,4.5305,4.5466,214038.0
2020-12-16 15:35:00,11.33,11.33,11.29,11.3,284861.0,4.5466,4.5466,4.5305,4.5346,284861.0
2020-12-16 15:40:00,11.3,11.31,11.27,11.27,599114.0,4.5346,4.5386,4.5225,4.5225,599114.0
2020-12-16 15:45:00,11.27,11.29,11.26,11.29,535574.0,4.5225,4.5305,4.5185,4.5305,535574.0
2020-12-16 15:50:00,11.28,11.31,11.27,11.29,791186.0,4.5265,4.5386,4.5225,4.5305,791186.0
2020-12-16 15:55:00,11.29,11.31,11.28,11.29,877338.0,4.5305,4.5386,4.5265,4.5305,877338.0
2020-12-17 09:30:00,11.41,11.41,11.35,11.36,400010.0,4.5787,4.5787,4.5546,4.5586,400010.0
2020-12-17 09:35:00,11.36,11.38,11.34,11.36,274131.0,4.5586,4.5667,4.5506,4.5586,274131.0
2020-12-17 09:40:00,11.35,11.36,11.31,11.32,281254.0,4.5546,4.5586,4.5386,4.5426,281254.0
2020-12-17 09:45:00,11.33,11.39,11.32,11.38,308354.0,4.5466,4.5707,4.5426,4.5667,308354.0
2020-12-17 09:50:00,11.39,11.41,11.36,11.36,672869.0,4.5707,4.5787,4.5586,4.5586,672869.0
2020-12-17 09:55:00,11.36,11.38,11.33,11.37,293105.0,4.5586,4.5667,4.5466,4.5626,293105.0
2020-12-17 10:00:00,11.38,11.42,11.37,11.38,299902.0,4.5667,4.5827,4.5626,4.5667,299902.0
2020-12-17 10:05:00,11.38,11.4,11.37,11.4,145817.0,4.5667,4.5747,4.5626,4.5747,145817.0
2020-12-17 10:10:00,11.39,11.42,11.39,11.41,181046.0,4.5707,4.5827,4.5707,4.5787,181046.0
2020-12-17 10:15:00,11.4,11.41,11.38,11.38,248988.0,4.5747,4.5787,4.5667,4.5667,248988.0
2020-12-17 10:20:00,11.38,11.39,11.34,11.37,213694.0,4.5667,4.5707,4.5506,4.5626,213694.0
2020-12-17 10:25:00,11.37,11.41,11.37,11.41,179009.0,4.5626,4.5787,4.5626,4.5787,179009.0
2020-12-17 10:30:00,11.41,11.41,11.37,11.38,200688.0,4.5787,4.5787,4.5626,4.5667,200688.0
2020-12-17 10:35:00,11.38,11.38,11.34,11.34,283881.0,4.5667,4.5667,4.5506,4.5506,283881.0
2020-12-17 10:40:00,11.35,11.38,11.33,11.37,281545.0,4.5546,4.5667,4.5466,4.5626,281545.0
2020-12-17 10:45:00,11.37,11.41,11.37,11.41,211990.0,4.5626,4.5787,4.5626,4.5787,211990.0
2020-12-17 10:50:00,11.41,11.42,11.4,11.41,321262.0,4.5787,4.5827,4.5747,4.5787,321262.0
2020-12-17 10:55:00,11.42,11.46,11.4,11.45,217239.0,4.5827,4.5988,4.5747,4.5947,217239.0
2020-12-17 11:00:00,11.45,11.47,11.43,11.46,222935.0,4.5947,4.6028,4.5867,4.5988,222935.0
2020-12-17 11:05:00,11.46,11.49,11.46,11.49,290636.0,4.5988,4.6108,4.5988,4.6108,290636.0
2020-12-17 11:10:00,11.49,11.5,11.48,11.49,415548.0,4.6108,4.6148,4.6068,4.6108,415548.0
2020-12-17 11:15:00,11.48,11.5,11.48,11.49,354523.0,4.6068,4.6148,4.6068,4.6108,354523.0
2020-12-17 11:20:00,11.49,11.5,11.49,11.5,513330.0,4.6108,4.6148,4.6108,4.6148,513330.0
2020-12-17 11:25:00,11.49,11.53,11.49,11.51,431857.0,4.6108,4.6268,4.6108,4.6188,431857.0
2020-12-17 11:30:00,11.51,11.51,11.48,11.5,662035.0,4.6188,4.6188,4.6068,4.6148,662035.0
2020-12-17 11:35:00,11.49,11.51,11.47,11.5,789590.0,4.6108,4.6188,4.6028,4.6148,789590.0
2020-12-17 11:40:00,11.5,11.5,11.48,11.49,197987.0,4.6148,4.6148,4.6068,4.6108,197987.0
2020-12-17 11:45:00,11.48,11.49,11.48,11.49,109953.0,4.6068,4.6108,4.6068,4.6108,109953.0
2020-12-17 11:50:00,11.49,11.49,11.45,11.48,241864.0,4.6108,4.6108,4.5947,4.6068,241864.0
2020-12-17 11:55:00,11.48,11.49,11.46,11.49,127111.0,4.6068,4.6108,4.5988,4.6108,127111.0
2020-12-17 12:00:00,11.49,11.49,11.46,11.46,113459.0,4.6108,4.6108,4.5988,4.5988,113459.0
2020-12-17 12:05:00,11.46,11.47,11.46,11.47,13449.0,4.5988,4.6028,4.5988,4.6028,13449.0
2020-12-17 12:10:00,11.46,11.49,11.46,11.49,196777.0,4.5988,4.6108,4.5988,4.6108,196777.0
2020-12-17 12:15:00,11.49,11.49,11.46,11.47,134979.0,4.6108,4.6108,4.5988,4.6028,134979.0
2020-12-17 12:20:00,11.46,11.5,11.46,11.49,187392.0,4.5988,4.6148,4.5988,4.6108,187392.0
2020-12-17 12:25:00,11.49,11.5,11.47,11.49,165297.0,4.6108,4.6148,4.6028,4.6108,165297.0
2020-12-17 12:30:00,11.49,11.51,11.48,11.5,192889.0,4.6108,4.6188,4.6068,4.6148,192889.0
2020-12-17 12:35:00,11.5,11.5,11.49,11.5,52858.0,4.6148,4.6148,4.6108,4.6148,52858.0
2020-12-17 12:40:00,11.5,11.5,11.46,11.47,137047.0,4.6148,4.6148,4.5988,4.6028,137047.0
2020-12-17 12:45:00,11.47,11.48,11.44,11.45,185134.0,4.6028,4.6068,4.5907,4.5947,185134.0
2020-12-17 12:50:00,11.45,11.46,11.43,11.45,240298.0,4.5947,4.5988,4.5867,4.5947,240298.0
2020-12-17 12:55:00,11.45,11.46,11.42,11.43,102995.0,4.5947,4.5988,4.5827,4.5867,102995.0
2020-12-17 13:00:00,11.43,11.43,11.39,11.43,336122.0,4.5867,4.5867,4.5707,4.5867,336122.0
2020-12-17 13:05:00,11.43,11.43,11.4,11.41,108468.0,4.5867,4.5867,4.5747,4.5787,108468.0
2020-12-17 13:10:00,11.41,11.43,11.4,11.43,99588.0,4.5787,4.5867,4.5747,4.5867,99588.0
2020-12-17 13:15:00,11.43,11.44,11.41,11.42,607043.0,4.5867,4.5907,4.5787,4.5827,607043.0
2020-12-17 13:20:00,11.42,11.43,11.39,11.4,159244.0,4.5827,4.5867,4.5707,4.5747,159244.0
2020-12-17 13:25:00,11.39,11.4,11.38,11.38,72269.0,4.5707,4.5747,4.5667,4.5667,72269.0
2020-12-17 13:30:00,11.38,11.4,11.37,11.4,154982.0,4.5667,4.5747,4.5626,4.5747,154982.0
2020-12-17 13:35:00,11.4,11.41,11.38,11.41,106337.0,4.5747,4.5787,4.5667,4.5787,106337.0
2020-12-17 13:40:00,11.4,11.41,11.35,11.36,229139.0,4.5747,4.5787,4.5546,4.5586,229139.0
2020-12-17 13:45:00,11.35,11.36,11.33,11.36,290825.0,4.5546,4.5586,4.5466,4.5586,290825.0
2020-12-17 13:50:00,11.36,11.36,11.34,11.34,108585.0,4.5586,4.5586,4.5506,4.5506,108585.0
2020-12-17 13:55:00,11.35,11.36,11.33,11.34,173736.0,4.5546,4.5586,4.5466,4.5506,173736.0
2020-12-17 14:00:00,11.34,11.37,11.33,11.37,162548.0,4.5506,4.5626,4.5466,4.5626,162548.0
2020-12-17 14:05:00,11.37,11.41,11.36,11.4,146953.0,4.5626,4.5787,4.5586,4.5747,146953.0
2020-12-17 14:10:00,11.4,11.41,11.36,11.4,506645.0,4.5747,4.5787,4.5586,4.5747,506645.0
2020-12-17 14:15:00,11.4,11.4,11.38,11.38,48187.0,4.5747,4.5747,4.5667,4.5667,48187.0
2020-12-17 14:20:00,11.38,11.39,11.37,11.38,125211.0,4.5667,4.5707,4.5626,4.5667,125211.0
2020-12-17 14:25:00,11.38,11.39,11.37,11.39,128455.0,4.5667,4.5707,4.5626,4.5707,128455.0
2020-12-17 14:30:00,11.39,11.4,11.38,11.4,98070.0,4.5707,4.5747,4.5667,4.5747,98070.0
2020-12-17 14:35:00,11.4,11.41,11.38,11.41,147757.0,4.5747,4.5787,4.5667,4.5787,147757.0
2020-12-17 14:40:00,11.41,11.43,11.4,11.43,209357.0,4.5787,4.5867,4.5747,4.5867,209357.0
2020-12-17 14:45:00,11.43,11.43,11.42,11.43,49818.0,4.5867,4.5867,4.5827,4.5867,49818.0
2020-12-17 14:50:00,11.43,11.43,11.37,11.38,151349.0,4.5867,4.5867,4.5626,4.5667,151349.0
2020-12-17 14:55:00,11.38,11.39,11.37,11.38,101313.0,4.5667,4.5707,4.5626,4.5667,101313.0
2020-12-17 15:00:00,11.38,11.41,11.37,11.4,158399.0,4.5667,4.5787,4.5626,4.5747,158399.0
2020-12-17 15:05:00,11.4,11.41,11.38,11.38,103499.0,4.5747,4.5787,4.5667,4.5667,103499.0
2020-12-17 15:10:00,11.39,11.4,11.38,11.38,102587.0,4.5707,4.5747,4.5667,4.5667,102587.0
2020-12-17 15:15:00,11.38,11.39,11.37,11.39,84603.0,4.5667,4.5707,4.5626,4.5707,84603.0
2020-12-17 15:20:00,11.39,11.4,11.36,11.37,211663.0,4.5707,4.5747,4.5586,4.5626,211663.0
2020-12-17 15:25:00,11.37,11.38,11.36,11.37,189062.0,4.5626,4.5667,4.5586,4.5626,189062.0
2020-12-17 15:30:00,11.36,11.37,11.35,11.36,147712.0,4.5586,4.5626,4.5546,4.5586,147712.0
2020-12-17 15:35:00,11.36,11.39,11.35,11.38,208630.0,4.5586,4.5707,4.5546,4.5667,208630.0
2020-12-17 15:40:00,11.38,11.39,11.37,11.38,146415.0,4.5667,4.5707,4.5626,4.5667,146415.0
2020-12-17 15:45:00,11.38,11.38,11.35,11.36,418189.0,4.5667,4.5667,4.5546,4.5586,418189.0
2020-12-17 15:50:00,11.36,11.36,11.34,11.35,276296.0,4.5586,4.5586,4.5506,4.5546,276296.0
2020-12-17 15:55:00,11.36,11.38,11.35,11.38,920484.0,4.5586,4.5667,4.5546,4.5667,920484.0
2020-12-18 09:30:00,11.36,11.39,11.33,11.38,441874.0,4.5586,4.5707,4.5466,4.5667,441874.0
2020-12-18 09:35:00,11.38,11.38,11.34,11.36,145657.0,4.5667,4.5667,4.5506,4.5586,145657.0
2020-12-18 09:40:00,11.36,11.42,11.35,11.38,303008.0,4.5586,4.5827,4.5546,4.5667,303008.0
2020-12-18 09:45:00,11.37,11.38,11.34,11.35,213018.0,4.5626,4.5667,4.5506,4.5546,213018.0
2020-12-18 09:50:00,11.35,11.36,11.3,11.33,207082.0,4.5546,4.5586,4.5346,4.5466,207082.0
2020-12-18 09:55:00,11.33,11.33,11.29,11.29,411457.0,4.5466,4.5466,4.5305,4.5305,411457.0
2020-12-18 10:00:00,11.29,11.34,11.29,11.34,131105.0,4.5305,4.5506,4.5305,4.5506,131105.0
2020-12-18 10:05:00,11.34,11.41,11.34,11.4,99904.0,4.5506,4.5787,4.5506,4.5747,99904.0
2020-12-18 10:10:00,11.41,11.44,11.4,11.42,145137.0,4.5787,4.5907,4.5747,4.5827,145137.0
2020-12-18 10:15:00,11.42,11.43,11.38,11.4,65446.0,4.5827,4.5867,4.5667,4.5747,65446.0
2020-12-18 10:20:00,11.39,11.4,11.35,11.37,83507.0,4.5707,4.5747,4.5546,4.5626,83507.0
2020-12-18 10:25:00,11.37,11.38,11.34,11.37,92339.0,4.5626,4.5667,4.5506,4.5626,92339.0
2020-12-18 10:30:00,11.37,11.37,11.35,11.35,50385.0,4.5626,4.5626,4.5546,4.5546,50385.0
2020-12-18 10:35:00,11.36,11.36,11.32,11.33,89966.0,4.5586,4.5586,4.5426,4.5466,89966.0
2020-12-18 10:40:00,11.33,11.34,11.3,11.33,110194.0,4.5466,4.5506,4.5346,4.5466,110194.0
2020-12-18 10:45:00,11.33,11.34,11.3,11.32,122992.0,4.5466,4.5506,4.5346,4.5426,122992.0
2020-12-18 10:50:00,11.32,11.34,11.29,11.32,200006.0,4.5426,4.5506,4.5305,4.5426,200006.0
2020-12-18 10:55:00,11.32,11.34,11.31,11.32,47924.0,4.5426,4.5506,4.5386,4.5426,47924.0
2020-12-18 11:00:00,11.32,11.35,11.31,11.35,90413.0,4.5426,4.5546,4.5386,4.5546,90413.0
2020-12-18 11:05:00,11.35,11.39,11.34,11.37,411695.0,4.5546,4.5707,4.5506,4.5626,411695.0
2020-12-18 11:10:00,11.38,11.38,11.33,11.34,182413.0,4.5667,4.5667,4.5466,4.5506,182413.0
2020-12-18 11:15:00,11.34,11.38,11.33,11.37,104662.0,4.5506,4.5667,4.5466,4.5626,104662.0
2020-12-18 11:20:00,11.37,11.39,11.36,11.38,92097.0,4.5626,4.5707,4.5586,4.5667,92097.0
2020-12-18 11:25:00,11.38,11.39,11.36,11.37,51580.0,4.5667,4.5707,4.5586,4.5626,51580.0
2020-12-18 11:30:00,11.36,11.37,11.35,11.36,93051.0,4.5586,4.5626,4.5546,4.5586,93051.0
2020-12-18 11:35:00,11.36,11.36,11.33,11.36,65112.0,4.5586,4.5586,4.5466,4.5586,65112.0
2020-12-18 11:40:00,11.35,11.36,11.34,11.36,55384.0,4.5546,4.5586,4.5506,4.5586,55384.0
2020-12-18 11:45:00,11.36,11.37,11.35,11.36,64261.0,4.5586,4.5626,4.5546,4.5586,64261.0
2020-12-18 11:50:00,11.36,11.38,11.35,11.36,67770.0,4.5586,4.5667,4.5546,4.5586,67770.0
2020-12-18 11:55:00,11.35,11.37,11.35,11.35,88424.0,4.5546,4.5626,4.5546,4.5546,88424.0
2020-12-18 12:00:00,11.35,11.37,11.34,11.36,45268.0,4.5546,4.5626,4.5506,4.5586,45268.0
2020-12-18 12:05:00,11.36,11.37,11.34,11.35,113839.0,4.5586,4.5626,4.5506,4.5546,113839.0
2020-12-18 12:10:00,11.34,11.35,11.33,11.34,39009.0,4.5506,4.5546,4.5466,4.5506,39009.0
2020-12-18 12:15:00,11.34,11.36,11.34,11.35,37648.0,4.5506,4.5586,4.5506,4.5546,37648.0
2020-12-18 12:20:00,11.34,11.35,11.31,11.33,38259.0,4.5506,4.5546,4.5386,4.5466,38259.0
2020-12-18 12:25:00,11.32,11.34,11.32,11.34,139805.0,4.5426,4.5506,4.5426,4.5506,139805.0
2020-12-18 12:30:00,11.34,11.35,11.32,11.33,143853.0,4.5506,4.5546,4.5426,4.5466,143853.0
2020-12-18 12:35:00,11.33,11.35,11.32,11.35,54230.0,4.5466,4.5546,4.5426,4.5546,54230.0
2020-12-18 12:40:00,11.35,11.36,11.34,11.35,50585.0,4.5546,4.5586,4.5506,4.5546,50585.0
2020-12-18 12:45:00,11.35,11.35,11.34,11.35,61799.0,4.5546,4.5546,4.5506,4.5546,61799.0
2020-12-18 12:50:00,11.34,11.35,11.32,11.33,184002.0,4.5506,4.5546,4.5426,4.5466,184002.0
2020-12-18 12:55:00,11.33,11.34,11.32,11.34,64290.0,4.5466,4.5506,4.5426,4.5506,64290.0
2020-12-18 13:00:00,11.34,11.34,11.32,11.33,92993.0,4.5506,4.5506,4.5426,4.5466,92993.0
2020-12-18 13:05:00,11.33,11.34,11.32,11.32,92373.0,4.5466,4.5506,4.5426,4.5426,92373.0
2020-12-18 13:10:00,11.32,11.33,11.31,11.31,77735.0,4.5426,4.5466,4.5386,4.5386,77735.0
2020-12-18 13:15:00,11.31,11.33,11.31,11.31,228902.0,4.5386,4.5466,4.5386,4.5386,228902.0
2020-12-18 13:20:00,11.31,11.32,11.3,11.3,140452.0,4.5386,4.5426,4.5346,4.5346,140452.0
2020-12-18 13:25:00,11.3,11.31,11.3,11.3,64617.0,4.5346,4.5386,4.5346,4.5346,64617.0
2020-12-18 13:30:00,11.3,11.31,11.28,11.29,278896.0,4.5346,4.5386,4.5265,4.5305,278896.0
2020-12-18 13:35:00,11.29,11.31,11.29,11.3,54427.0,4.5305,4.5386,4.5305,4.5346,54427.0
2020-12-18 13:40:00,11.3,11.33,11.29,11.33,42281.0,4.5346,4.5466,4.5305,4.5466,42281.0
2020-12-18 13:45:00,11.32,11.33,11.31,11.33,87987.0,4.5426,4.5466,4.5386,4.5466,87987.0
2020-12-18 13:50:00,11.33,11.34,11.32,11.33,82628.0,4.5466,4.5506,4.5426,4.5466,82628.0
2020-12-18 13:55:00,11.33,11.35,11.32,11.34,116331.0,4.5466,4.5546,4.5426,4.5506,116331.0
2020-12-18 14:00:00,11.35,11.35,11.31,11.32,32911.0,4.5546,4.5546,4.5386,4.5426,32911.0
2020-12-18 14:05:00,11.32,11.33,11.31,11.32,43962.0,4.5426,4.5466,4.5386,4.5426,43962.0
2020-12-18 14:10:00,11.32,11.33,11.3,11.32,825532.0,4.5426,4.5466,4.5346,4.5426,825532.0
2020-12-18 14:15:00,11.32,11.34,11.31,11.33,289299.0,4.5426,4.5506,4.5386,4.5466,289299.0
2020-12-18 14:20:00,11.33,11.34,11.32,11.33,70467.0,4.5466,4.5506,4.5426,4.5466,70467.0
2020-12-18 14:25:00,11.33,11.35,11.32,11.34,109248.0,4.5466,4.5546,4.5426,4.5506,109248.0
2020-12-18 14:30:00,11.34,11.35,11.33,11.34,52053.0,4.5506,4.5546,4.5466,4.5506,52053.0
2020-12-18 14:35:00,11.34,11.35,11.33,11.35,85558.0,4.5506,4.5546,4.5466,4.5546,85558.0
2020-12-18 14:40:00,11.34,11.35,11.31,11.31,114494.0,4.5506,4.5546,4.5386,4.5386,114494.0
2020-12-18 14:45:00,11.31,11.34,11.31,11.33,74976.0,4.5386,4.5506,4.5386,4.5466,74976.0
2020-12-18 14:50:00,11.33,11.34,11.31,11.32,311620.0,4.5466,4.5506,4.5386,4.5426,311620.0
2020-12-18 14:55:00,11.32,11.33,11.31,11.33,41067.0,4.5426,4.5466,4.5386,4.5466,41067.0
2020-12-18 15:00:00,11.33,11.34,11.3,11.33,256885.0,4.5466,4.5506,4.5346,4.5466,256885.0
2020-12-18 15:05:00,11.34,11.34,11.32,11.32,100360.0,4.5506,4.5506,4.5426,4.5426,100360.0
2020-12-18 15:10:00,11.32,11.32,11.28,11.31,182361.0,4.5426,4.5426,4.5265,4.5386,182361.0
2020-12-18 15:15:00,11.31,11.32,11.26,11.28,200046.0,4.5386,4.5426,4.5185,4.5265,200046.0
2020-12-18 15:20:00,11.27,11.28,11.26,11.28,118187.0,4.5225,4.5265,4.5185,4.5265,118187.0
2020-12-18 15:25:00,11.28,11.28,11.23,11.25,216278.0,4.5265,4.5265,4.5065,4.5145,216278.0
2020-12-18 15:30:00,11.25,11.28,11.24,11.27,207929.0,4.5145,4.5265,4.5105,4.5225,207929.0
2020-12-18 15:35:00,11.27,11.27,11.23,11.25,280371.0,4.5225,4.5225,4.5065,4.5145,280371.0
2020-12-18 15:40:00,11.25,11.29,11.24,11.29,221201.0,4.5145,4.5305,4.5105,4.5305,221201.0
2020-12-18 15:45:00,11.29,11.31,11.28,11.29,280362.0,4.5305,4.5386,4.5265,4.5305,280362.0
2020-12-18 15:50:00,11.28,11.29,11.26,11.29,613080.0,4.5265,4.5305,4.5185,4.5305,613080.0
2020-12-18 15:55:00,11.28,11.32,11.27,11.29,1057680.0,4.5265,4.5426,4.5225,4.5305,1057680.0
2020-12-21 09:30:00,10.73,10.74,10.66,10.69,1106387.0,4.3058,4.3098,4.2777,4.2898,1106387.0
2020-12-21 09:35:00,10.7,10.78,10.69,10.75,541498.0,4.2938,4.3259,4.2898,4.3138,541498.0
2020-12-21 09:40:00,10.74,10.8,10.74,10.8,471376.0,4.3098,4.3339,4.3098,4.3339,471376.0
2020-12-21 09:45:00,10.8,10.83,10.79,10.82,426635.0,4.3339,4.3459,4.3299,4.3419,426635.0
2020-12-21 09:50:00,10.82,10.85,10.81,10.83,432201.0,4.3419,4.354,4.3379,4.3459,432201.0
2020-12-21 09:55:00,10.83,10.84,10.8,10.8,210884.0,4.3459,4.35,4.3339,4.3339,210884.0
2020-12-21 10:00:00,10.8,10.85,10.77,10.78,524336.0,4.3339,4.354,4.3219,4.3259,524336.0
2020-12-21 10:05:00,10.78,10.8,10.74,10.77,316143.0,4.3259,4.3339,4.3098,4.3219,316143.0
2020-12-21 10:10:00,10.77,10.81,10.76,10.78,173861.0,4.3219,4.3379,4.3179,4.3259,173861.0
2020-12-21 10:15:00,10.78,10.81,10.73,10.73,1170618.0,4.3259,4.3379,4.3058,4.3058,1170618.0
2020-12-21 10:20:00,10.73,10.75,10.71,10.74,462246.0,4.3058,4.3138,4.2978,4.3098,462246.0
2020-12-21 10:25:00,10.74,10.75,10.71,10.72,507050.0,4.3098,4.3138,4.2978,4.3018,507050.0
2020-12-21 10:30:00,10.72,10.77,10.72,10.75,202286.0,4.3018,4.3219,4.3018,4.3138,202286.0
2020-12-21 10:35:00,10.76,10.77,10.74,10.76,201433.0,4.3179,4.3219,4.3098,4.3179,201433.0
2020-12-21 10:40:00,10.76,10.77,10.74,10.76,67524.0,4.3179,4.3219,4.3098,4.3179,67524.0
2020-12-21 10:45:00,10.77,10.8,10.75,10.78,304126.0,4.3219,4.3339,4.3138,4.3259,304126.0
2020-12-21 10:50:00,10.78,10.8,10.76,10.79,236052.0,4.3259,4.3339,4.3179,4.3299,236052.0
2020-12-21 10:55:00,10.79,10.8,10.76,10.77,164572.0,4.3299,4.3339,4.3179,4.3219,164572.0
2020-12-21 11:00:00,10.77,10.8,10.76,10.8,78139.0,4.3219,4.3339,4.3179,4.3339,78139.0
2020-12-21 11:05:00,10.8,10.81,10.77,10.79,129990.0,4.3339,4.3379,4.3219,4.3299,129990.0
2020-12-21 11:10:00,10.79,10.82,10.79,10.81,141979.0,4.3299,4.3419,4.3299,4.3379,141979.0
2020-12-21 11:15:00,10.81,10.82,10.78,10.8,197003.0,4.3379,4.3419,4.3259,4.3339,197003.0
2020-12-21 11:20:00,10.8,10.81,10.79,10.79,124860.0,4.3339,4.3379,4.3299,4.3299,124860.0
2020-12-21 11:25:00,10.79,10.8,10.76,10.76,95559.0,4.3299,4.3339,4.3179,4.3179,95559.0
2020-12-21 11:30:00,10.77,10.79,10.76,10.77,108174.0,4.3219,4.3299,4.3179,4.3219,108174.0
2020-12-21 11:35:00,10.78,10.8,10.77,10.78,94360.0,4.3259,4.3339,4.3219,4.3259,94360.0
2020-12-21 11:40:00,10.79,10.81,10.78,10.81,104992.0,4.3299,4.3379,4.3259,4.3379,104992.0
2020-12-21 11:45:00,10.81,10.82,10.79,10.81,147044.0,4.3379,4.3419,4.3299,4.3379,147044.0
2020-12-21 11:50:00,10.82,10.82,10.81,10.82,45195.0,4.3419,4.3419,4.3379,4.3419,45195.0
2020-12-21 11:55:00,10.82,10.83,10.79,10.79,157658.0,4.3419,4.3459,4.3299,4.3299,157658.0
2020-12-21 12:00:00,10.8,10.82,10.8,10.81,113562.0,4.3339,4.3419,4.3339,4.3379,113562.0
2020-12-21 12:05:00,10.81,10.82,10.8,10.81,93616.0,4.3379,4.3419,4.3339,4.3379,93616.0
2020-12-21 12:10:00,10.8,10.81,10.77,10.78,109207.0,4.3339,4.3379,4.3219,4.3259,109207.0
2020-12-21 12:15:00,10.78,10.79,10.77,10.78,52287.0,4.3259,4.3299,4.3219,4.3259,52287.0
2020-12-21 12:20:00,10.78,10.79,10.77,10.78,50629.0,4.3259,4.3299,4.3219,4.3259,50629.0
2020-12-21 12:25:00,10.78,10.79,10.77,10.78,33560.0,4.3259,4.3299,4.3219,4.3259,33560.0
2020-12-21 12:30:00,10.78,10.8,10.77,10.8,121366.0,4.3259,4.3339,4.3219,4.3339,121366.0
2020-12-21 12:35:00,10.79,10.8,10.78,10.79,159045.0,4.3299,4.3339,4.3259,4.3299,159045.0
2020-12-21 12:40:00,10.79,10.8,10.76,10.77,101570.0,4.3299,4.3339,4.3179,4.3219,101570.0
2020-12-21 12:45:00,10.77,10.78,10.76,10.78,48476.0,4.3219,4.3259,4.3179,4.3259,48476.0
2020-12-21 12:50:00,10.78,10.8,10.77,10.79,129832.0,4.3259,4.3339,4.3219,4.3299,129832.0
2020-12-21 12:55:00,10.79,10.81,10.78,10.79,174179.0,4.3299,4.3379,4.3259,4.3299,174179.0
2020-12-21 13:00:00,10.79,10.82,10.79,10.81,158710.0,4.3299,4.3419,4.3299,4.3379,158710.0
2020-12-21 13:05:00,10.8,10.82,10.79,10.81,161226.0,4.3339,4.3419,4.3299,4.3379,161226.0
2020-12-21 13:10:00,10.82,10.83,10.8,10.81,132388.0,4.3419,4.3459,4.3339,4.3379,132388.0
2020-12-21 13:15:00,10.81,10.86,10.81,10.84,139629.0,4.3379,4.358,4.3379,4.35,139629.0
2020-12-21 13:20:00,10.84,10.86,10.81,10.86,137156.0,4.35,4.358,4.3379,4.358,137156.0
2020-12-21 13:25:00,10.85,10.89,10.84,10.86,139356.0,4.354,4.37,4.35,4.358,139356.0
2020-12-21 13:30:00,10.86,10.88,10.85,10.87,74766.0,4.358,4.366,4.354,4.362,74766.0
2020-12-21 13:35:00,10.87,10.89,10.86,10.87,123004.0,4.362,4.37,4.358,4.362,123004.0
2020-12-21 13:40:00,10.87,10.9,10.87,10.88,145878.0,4.362,4.374,4.362,4.366,145878.0
2020-12-21 13:45:00,10.88,10.9,10.87,10.88,112185.0,4.366,4.374,4.362,4.366,112185.0
2020-12-21 13:50:00,10.88,10.92,10.88,10.92,133721.0,4.366,4.3821,4.366,4.3821,133721.0
2020-12-21 13:55:00,10.91,10.92,10.9,10.92,171670.0,4.378,4.3821,4.374,4.3821,171670.0
2020-12-21 14:00:00,10.92,10.93,10.9,10.9,106266.0,4.3821,4.3861,4.374,4.374,106266.0
2020-12-21 14:05:00,10.9,10.9,10.87,10.88,213024.0,4.374,4.374,4.362,4.366,213024.0
2020-12-21 14:10:00,10.88,10.9,10.87,10.9,293078.0,4.366,4.374,4.362,4.374,293078.0
2020-12-21 14:15:00,10.9,10.92,10.88,10.91,158503.0,4.374,4.3821,4.366,4.378,158503.0
2020-12-21 14:20:00,10.9,10.92,10.9,10.92,174955.0,4.374,4.3821,4.374,4.3821,174955.0
2020-12-21 14:25:00,10.92,10.93,10.91,10.93,162065.0,4.3821,4.3861,4.378,4.3861,162065.0
2020-12-21 14:30:00,10.92,10.94,10.92,10.93,215186.0,4.3821,4.3901,4.3821,4.3861,215186.0
2020-12-21 14:35:00,10.93,10.94,10.92,10.94,102802.0,4.3861,4.3901,4.3821,4.3901,102802.0
2020-12-21 14:40:00,10.94,10.95,10.91,10.92,200781.0,4.3901,4.3941,4.378,4.3821,200781.0
2020-12-21 14:45:00,10.91,10.93,10.91,10.91,58581.0,4.378,4.3861,4.378,4.378,58581.0
2020-12-21 14:50:00,10.91,10.91,10.89,10.9,83617.0,4.378,4.378,4.37,4.374,83617.0
2020-12-21 14:55:00,10.89,10.9,10.86,10.87,177928.0,4.37,4.374,4.358,4.362,177928.0
2020-12-21 15:00:00,10.87,10.88,10.86,10.87,201700.0,4.362,4.366,4.358,4.362,201700.0
2020-12-21 15:05:00,10.86,10.87,10.81,10.82,502133.0,4.358,4.362,4.3379,4.3419,502133.0
2020-12-21 15:10:00,10.82,10.83,10.81,10.83,134524.0,4.3419,4.3459,4.3379,4.3459,134524.0
2020-12-21 15:15:00,10.83,10.83,10.8,10.81,202426.0,4.3459,4.3459,4.3339,4.3379,202426.0
2020-12-21 15:20:00,10.82,10.82,10.8,10.82,269335.0,4.3419,4.3419,4.3339,4.3419,269335.0
2020-12-21 15:25:00,10.82,10.83,10.79,10.8,471643.0,4.3419,4.3459,4.3299,4.3339,471643.0
2020-12-21 15:30:00,10.8,10.81,10.75,10.76,398020.0,4.3339,4.3379,4.3138,4.3179,398020.0
2020-12-21 15:35:00,10.76,10.78,10.75,10.78,277866.0,4.3179,4.3259,4.3138,4.3259,277866.0
2020-12-21 15:40:00,10.78,10.8,10.77,10.79,514659.0,4.3259,4.3339,4.3219,4.3299,514659.0
2020-12-21 15:45:00,10.79,10.82,10.77,10.78,884717.0,4.3299,4.3419,4.3219,4.3259,884717.0
2020-12-21 15:50:00,10.79,10.79,10.76,10.78,512486.0,4.3299,4.3299,4.3179,4.3259,512486.0
2020-12-21 15:55:00,10.78,10.79,10.75,10.76,1664461.0,4.3259,4.3299,4.3138,4.3179,1664461.0
2020-12-22 09:30:00,10.85,10.85,10.74,10.74,753454.0,4.354,4.354,4.3098,4.3098,753454.0
2020-12-22 09:35:00,10.75,10.76,10.72,10.76,348059.0,4.3138,4.3179,4.3018,4.3179,348059.0
2020-12-22 09:40:00,10.75,10.77,10.73,10.77,353391.0,4.3138,4.3219,4.3058,4.3219,353391.0
2020-12-22 09:45:00,10.76,10.81,10.76,10.81,137885.0,4.3179,4.3379,4.3179,4.3379,137885.0
2020-12-22 09:50:00,10.8,10.81,10.75,10.78,181194.0,4.3339,4.3379,4.3138,4.3259,181194.0
2020-12-22 09:55:00,10.78,10.81,10.76,10.78,542526.0,4.3259,4.3379,4.3179,4.3259,542526.0
2020-12-22 10:00:00,10.78,10.82,10.77,10.81,153235.0,4.3259,4.3419,4.3219,4.3379,153235.0
2020-12-22 10:05:00,10.8,10.85,10.8,10.84,112714.0,4.3339,4.354,4.3339,4.35,112714.0
2020-12-22 10:10:00,10.84,10.87,10.81,10.81,224092.0,4.35,4.362,4.3379,4.3379,224092.0
2020-12-22 10:15:00,10.81,10.85,10.81,10.85,85319.0,4.3379,4.354,4.3379,4.354,85319.0
2020-12-22 10:20:00,10.85,10.87,10.84,10.86,109462.0,4.354,4.362,4.35,4.358,109462.0
2020-12-22 10:25:00,10.86,10.89,10.85,10.88,57009.0,4.358,4.37,4.354,4.366,57009.0
2020-12-22 10:30:00,10.88,10.9,10.86,10.87,99808.0,4.366,4.374,4.358,4.362,99808.0
2020-12-22 10:35:00,10.87,10.89,10.86,10.88,69015.0,4.362,4.37,4.358,4.366,69015.0
2020-12-22 10:40:00,10.88,10.88,10.85,10.85,76506.0,4.366,4.366,4.354,4.354,76506.0
2020-12-22 10:45:00,10.85,10.86,10.81,10.83,149066.0,4.354,4.358,4.3379,4.3459,149066.0
2020-12-22 10:50:00,10.82,10.85,10.81,10.83,128065.0,4.3419,4.354,4.3379,4.3459,128065.0
2020-12-22 10:55:00,10.83,10.84,10.82,10.84,136248.0,4.3459,4.35,4.3419,4.35,136248.0
2020-12-22 11:00:00,10.84,10.85,10.83,10.84,121603.0,4.35,4.354,4.3459,4.35,121603.0
2020-12-22 11:05:00,10.84,10.86,10.83,10.85,340459.0,4.35,4.358,4.3459,4.354,340459.0
2020-12-22 11:10:00,10.85,10.86,10.84,10.85,267474.0,4.354,4.358,4.35,4.354,267474.0
2020-12-22 11:15:00,10.86,10.87,10.84,10.85,67656.0,4.358,4.362,4.35,4.354,67656.0
2020-12-22 11:20:00,10.84,10.85,10.82,10.82,32045.0,4.35,4.354,4.3419,4.3419,32045.0
2020-12-22 11:25:00,10.82,10.83,10.79,10.8,193016.0,4.3419,4.3459,4.3299,4.3339,193016.0
2020-12-22 11:30:00,10.8,10.81,10.75,10.77,348058.0,4.3339,4.3379,4.3138,4.3219,348058.0
2020-12-22 11:35:00,10.77,10.78,10.74,10.74,268065.0,4.3219,4.3259,4.3098,4.3098,268065.0
2020-12-22 11:40:00,10.74,10.76,10.72,10.75,495754.0,4.3098,4.3179,4.3018,4.3138,495754.0
2020-12-22 11:45:00,10.74,10.78,10.72,10.78,320909.0,4.3098,4.3259,4.3018,4.3259,320909.0
2020-12-22 11:50:00,10.77,10.79,10.76,10.78,116078.0,4.3219,4.3299,4.3179,4.3259,116078.0
2020-12-22 11:55:00,10.78,10.8,10.78,10.78,45844.0,4.3259,4.3339,4.3259,4.3259,45844.0
2020-12-22 12:00:00,10.78,10.81,10.78,10.79,78163.0,4.3259,4.3379,4.3259,4.3299,78163.0
2020-12-22 12:05:00,10.8,10.81,10.79,10.79,45999.0,4.3339,4.3379,4.3299,4.3299,45999.0
2020-12-22 12:10:00,10.79,10.81,10.79,10.8,34565.0,4.3299,4.3379,4.3299,4.3339,34565.0
2020-12-22 12:15:00,10.8,10.82,10.79,10.82,86227.0,4.3339,4.3419,4.3299,4.3419,86227.0
2020-12-22 12:20:00,10.82,10.82,10.8,10.8,71830.0,4.3419,4.3419,4.3339,4.3339,71830.0
2020-12-22 12:25:00,10.8,10.82,10.8,10.81,112064.0,4.3339,4.3419,4.3339,4.3379,112064.0
2020-12-22 12:30:00,10.8,10.85,10.8,10.85,174725.0,4.3339,4.354,4.3339,4.354,174725.0
2020-12-22 12:35:00,10.84,10.85,10.83,10.85,82153.0,4.35,4.354,4.3459,4.354,82153.0
2020-12-22 12:40:00,10.85,10.85,10.84,10.84,67833.0,4.354,4.354,4.35,4.35,67833.0
2020-12-22 12:45:00,10.85,10.86,10.84,10.86,82959.0,4.354,4.358,4.35,4.358,82959.0
2020-12-22 12:50:00,10.86,10.86,10.84,10.84,58745.0,4.358,4.358,4.35,4.35,58745.0
2020-12-22 12:55:00,10.84,10.85,10.83,10.83,237737.0,4.35,4.354,4.3459,4.3459,237737.0
2020-12-22 13:00:00,10.83,10.83,10.8,10.8,148258.0,4.3459,4.3459,4.3339,4.3339,148258.0
2020-12-22 13:05:00,10.8,10.81,10.8,10.8,32386.0,4.3339,4.3379,4.3339,4.3339,32386.0
2020-12-22 13:10:00,10.8,10.82,10.8,10.8,206300.0,4.3339,4.3419,4.3339,4.3339,206300.0
2020-12-22 13:15:00,10.8,10.81,10.79,10.8,75483.0,4.3339,4.3379,4.3299,4.3339,75483.0
2020-12-22 13:20:00,10.81,10.83,10.8,10.82,147647.0,4.3379,4.3459,4.3339,4.3419,147647.0
2020-12-22 13:25:00,10.82,10.82,10.81,10.82,54142.0,4.3419,4.3419,4.3379,4.3419,54142.0
2020-12-22 13:30:00,10.82,10.83,10.8,10.8,164982.0,4.3419,4.3459,4.3339,4.3339,164982.0
2020-12-22 13:35:00,10.8,10.82,10.8,10.8,90174.0,4.3339,4.3419,4.3339,4.3339,90174.0
2020-12-22 13:40:00,10.8,10.83,10.78,10.83,227632.0,4.3339,4.3459,4.3259,4.3459,227632.0
2020-12-22 13:45:00,10.82,10.84,10.81,10.82,196878.0,4.3419,4.35,4.3379,4.3419,196878.0
2020-12-22 13:50:00,10.82,10.82,10.8,10.82,181092.0,4.3419,4.3419,4.3339,4.3419,181092.0
2020-12-22 13:55:00,10.82,10.83,10.81,10.81,92611.0,4.3419,4.3459,4.3379,4.3379,92611.0
2020-12-22 14:00:00,10.82,10.83,10.8,10.83,109013.0,4.3419,4.3459,4.3339,4.3459,109013.0
2020-12-22 14:05:00,10.82,10.86,10.82,10.84,130601.0,4.3419,4.358,4.3419,4.35,130601.0
2020-12-22 14:10:00,10.84,10.85,10.82,10.82,76279.0,4.35,4.354,4.3419,4.3419,76279.0
2020-12-22 14:15:00,10.83,10.84,10.82,10.83,52022.0,4.3459,4.35,4.3419,4.3459,52022.0
2020-12-22 14:20:00,10.83,10.84,10.82,10.83,121541.0,4.3459,4.35,4.3419,4.3459,121541.0
2020-12-22 14:25:00,10.83,10.83,10.81,10.82,132156.0,4.3459,4.3459,4.3379,4.3419,132156.0
2020-12-22 14:30:00,10.82,10.85,10.81,10.85,325048.0,4.3419,4.354,4.3379,4.354,325048.0
2020-12-22 14:35:00,10.85,10.86,10.83,10.83,159577.0,4.354,4.358,4.3459,4.3459,159577.0
2020-12-22 14:40:00,10.84,10.84,10.83,10.83,43028.0,4.35,4.35,4.3459,4.3459,43028.0
2020-12-22 14:45:00,10.83,10.84,10.83,10.84,64141.0,4.3459,4.35,4.3459,4.35,64141.0
2020-12-22 14:50:00,10.84,10.86,10.83,10.85,113025.0,4.35,4.358,4.3459,4.354,113025.0
2020-12-22 14:55:00,10.84,10.85,10.83,10.84,140960.0,4.35,4.354,4.3459,4.35,140960.0
2020-12-22 15:00:00,10.84,10.85,10.83,10.85,70567.0,4.35,4.354,4.3459,4.354,70567.0
2020-12-22 15:05:00,10.85,10.85,10.81,10.82,168160.0,4.354,4.354,4.3379,4.3419,168160.0
2020-12-22 15:10:00,10.82,10.82,10.8,10.8,90354.0,4.3419,4.3419,4.3339,4.3339,90354.0
2020-12-22 15:15:00,10.8,10.81,10.79,10.79,145658.0,4.3339,4.3379,4.3299,4.3299,145658.0
2020-12-22 15:20:00,10.79,10.8,10.78,10.79,141580.0,4.3299,4.3339,4.3259,4.3299,141580.0
2020-12-22 15:25:00,10.79,10.8,10.79,10.79,55789.0,4.3299,4.3339,4.3299,4.3299,55789.0
2020-12-22 15:30:00,10.79,10.82,10.79,10.82,188785.0,4.3299,4.3419,4.3299,4.3419,188785.0
2020-12-22 15:35:00,10.81,10.81,10.79,10.79,153152.0,4.3379,4.3379,4.3299,4.3299,153152.0
2020-12-22 15:40:00,10.79,10.82,10.79,10.82,267447.0,4.3299,4.3419,4.3299,4.3419,267447.0
2020-12-22 15:45:00,10.82,10.84,10.81,10.83,394724.0,4.3419,4.35,4.3379,4.3459,394724.0
2020-12-22 15:50:00,10.84,10.84,10.8,10.81,447200.0,4.35,4.35,4.3339,4.3379,447200.0
2020-12-22 15:55:00,10.81,10.83,10.79,10.82,940256.0,4.3379,4.3459,4.3299,4.3419,940256.0
2020-12-23 09:30:00,10.88,10.95,10.86,10.94,313352.0,4.366,4.3941,4.358,4.3901,313352.0
2020-12-23 09:35:00,10.93,10.99,10.92,10.98,387752.0,4.3861,4.4102,4.3821,4.4061,387752.0
2020-12-23 09:40:00,10.98,11.07,10.97,11.06,356584.0,4.4061,4.4423,4.4021,4.4382,356584.0
2020-12-23 09:45:00,11.06,11.1,11.05,11.1,328875.0,4.4382,4.4543,4.4342,4.4543,328875.0
2020-12-23 09:50:00,11.1,11.12,11.09,11.12,167411.0,4.4543,4.4623,4.4503,4.4623,167411.0
2020-12-23 09:55:00,11.11,11.16,11.1,11.1,194520.0,4.4583,4.4784,4.4543,4.4543,194520.0
2020-12-23 10:00:00,11.1,11.14,11.09,11.12,231328.0,4.4543,4.4703,4.4503,4.4623,231328.0
2020-12-23 10:05:00,11.13,11.14,11.1,11.11,106562.0,4.4663,4.4703,4.4543,4.4583,106562.0
2020-12-23 10:10:00,11.11,11.13,11.1,11.12,96682.0,4.4583,4.4663,4.4543,4.4623,96682.0
2020-12-23 10:15:00,11.12,11.13,11.05,11.07,177568.0,4.4623,4.4663,4.4342,4.4423,177568.0
2020-12-23 10:20:00,11.07,11.08,11.03,11.04,48845.0,4.4423,4.4463,4.4262,4.4302,48845.0
2020-12-23 10:25:00,11.05,11.09,11.04,11.05,77876.0,4.4342,4.4503,4.4302,4.4342,77876.0
2020-12-23 10:30:00,11.05,11.08,11.03,11.04,101593.0,4.4342,4.4463,4.4262,4.4302,101593.0
2020-12-23 10:35:00,11.04,11.08,11.04,11.06,41328.0,4.4302,4.4463,4.4302,4.4382,41328.0
2020-12-23 10:40:00,11.06,11.07,11.03,11.06,46469.0,4.4382,4.4423,4.4262,4.4382,46469.0
2020-12-23 10:45:00,11.07,11.09,11.05,11.07,127692.0,4.4423,4.4503,4.4342,4.4423,127692.0
2020-12-23 10:50:00,11.08,11.09,11.05,11.06,84555.0,4.4463,4.4503,4.4342,4.4382,84555.0
2020-12-23 10:55:00,11.06,11.08,11.05,11.07,74552.0,4.4382,4.4463,4.4342,4.4423,74552.0
2020-12-23 11:00:00,11.07,11.1,11.06,11.09,171605.0,4.4423,4.4543,4.4382,4.4503,171605.0
2020-12-23 11:05:00,11.09,11.11,11.09,11.1,96334.0,4.4503,4.4583,4.4503,4.4543,96334.0
2020-12-23 11:10:00,11.1,11.12,11.08,11.12,266229.0,4.4543,4.4623,4.4463,4.4623,266229.0
2020-12-23 11:15:00,11.11,11.15,11.1,11.14,178764.0,4.4583,4.4744,4.4543,4.4703,178764.0
2020-12-23 11:20:00,11.15,11.16,11.14,11.14,103097.0,4.4744,4.4784,4.4703,4.4703,103097.0
2020-12-23 11:25:00,11.14,11.16,11.12,11.13,91650.0,4.4703,4.4784,4.4623,4.4663,91650.0
2020-12-23 11:30:00,11.13,11.14,11.11,11.13,361822.0,4.4663,4.4703,4.4583,4.4663,361822.0
2020-12-23 11:35:00,11.13,11.13,11.08,11.09,304132.0,4.4663,4.4663,4.4463,4.4503,304132.0
2020-12-23 11:40:00,11.1,11.13,11.09,11.1,401414.0,4.4543,4.4663,4.4503,4.4543,401414.0
2020-12-23 11:45:00,11.11,11.11,11.08,11.1,81593.0,4.4583,4.4583,4.4463,4.4543,81593.0
2020-12-23 11:50:00,11.1,11.1,11.08,11.09,136595.0,4.4543,4.4543,4.4463,4.4503,136595.0
2020-12-23 11:55:00,11.09,11.11,11.08,11.09,50200.0,4.4503,4.4583,4.4463,4.4503,50200.0
2020-12-23 12:00:00,11.1,11.11,11.08,11.08,84827.0,4.4543,4.4583,4.4463,4.4463,84827.0
2020-12-23 12:05:00,11.08,11.09,11.05,11.06,66255.0,4.4463,4.4503,4.4342,4.4382,66255.0
2020-12-23 12:10:00,11.07,11.08,11.05,11.06,47775.0,4.4423,4.4463,4.4342,4.4382,47775.0
2020-12-23 12:15:00,11.06,11.07,11.04,11.07,76857.0,4.4382,4.4423,4.4302,4.4423,76857.0
2020-12-23 12:20:00,11.07,11.07,11.04,11.04,49031.0,4.4423,4.4423,4.4302,4.4302,49031.0
2020-12-23 12:25:00,11.04,11.05,11.02,11.04,194576.0,4.4302,4.4342,4.4222,4.4302,194576.0
2020-12-23 12:30:00,11.04,11.05,11.02,11.04,53633.0,4.4302,4.4342,4.4222,4.4302,53633.0
2020-12-23 12:35:00,11.04,11.05,11.02,11.02,55810.0,4.4302,4.4342,4.4222,4.4222,55810.0
2020-12-23 12:40:00,11.02,11.04,11.02,11.04,44486.0,4.4222,4.4302,4.4222,4.4302,44486.0
2020-12-23 12:45:00,11.04,11.04,11.02,11.03,19323.0,4.4302,4.4302,4.4222,4.4262,19323.0
2020-12-23 12:50:00,11.03,11.05,11.02,11.02,35341.0,4.4262,4.4342,4.4222,4.4222,35341.0
2020-12-23 12:55:00,11.02,11.02,11.0,11.01,110081.0,4.4222,4.4222,4.4142,4.4182,110081.0
2020-12-23 13:00:00,11.01,11.03,11.01,11.03,201255.0,4.4182,4.4262,4.4182,4.4262,201255.0
2020-12-23 13:05:00,11.03,11.03,11.02,11.03,16300.0,4.4262,4.4262,4.4222,4.4262,16300.0
2020-12-23 13:10:00,11.02,11.03,11.01,11.02,104960.0,4.4222,4.4262,4.4182,4.4222,104960.0
2020-12-23 13:15:00,11.02,11.03,11.01,11.01,86501.0,4.4222,4.4262,4.4182,4.4182,86501.0
2020-12-23 13:20:00,11.01,11.05,11.01,11.03,101102.0,4.4182,4.4342,4.4182,4.4262,101102.0
2020-12-23 13:25:00,11.03,11.04,11.0,11.03,47321.0,4.4262,4.4302,4.4142,4.4262,47321.0
2020-12-23 13:30:00,11.04,11.04,11.01,11.03,39180.0,4.4302,4.4302,4.4182,4.4262,39180.0
2020-12-23 13:35:00,11.03,11.03,11.01,11.02,32215.0,4.4262,4.4262,4.4182,4.4222,32215.0
2020-12-23 13:40:00,11.02,11.05,11.01,11.04,41016.0,4.4222,4.4342,4.4182,4.4302,41016.0
2020-12-23 13:45:00,11.05,11.05,11.03,11.04,42195.0,4.4342,4.4342,4.4262,4.4302,42195.0
2020-12-23 13:50:00,11.04,11.05,11.03,11.04,122192.0,4.4302,4.4342,4.4262,4.4302,122192.0
2020-12-23 13:55:00,11.03,11.04,11.01,11.02,99212.0,4.4262,4.4302,4.4182,4.4222,99212.0
2020-12-23 14:00:00,11.02,11.04,11.02,11.02,85755.0,4.4222,4.4302,4.4222,4.4222,85755.0
2020-12-23 14:05:00,11.03,11.04,11.01,11.02,76152.0,4.4262,4.4302,4.4182,4.4222,76152.0
2020-12-23 14:10:00,11.01,11.04,11.0,11.04,76295.0,4.4182,4.4302,4.4142,4.4302,76295.0
2020-12-23 14:15:00,11.04,11.04,11.0,11.01,240782.0,4.4302,4.4302,4.4142,4.4182,240782.0
2020-12-23 14:20:00,11.01,11.04,11.0,11.03,154898.0,4.4182,4.4302,4.4142,4.4262,154898.0
2020-12-23 14:25:00,11.03,11.04,11.02,11.03,53959.0,4.4262,4.4302,4.4222,4.4262,53959.0
2020-12-23 14:30:00,11.03,11.04,11.02,11.04,68299.0,4.4262,4.4302,4.4222,4.4302,68299.0
2020-12-23 14:35:00,11.04,11.04,11.01,11.02,66515.0,4.4302,4.4302,4.4182,4.4222,66515.0
2020-12-23 14:40:00,11.02,11.03,11.0,11.02,81787.0,4.4222,4.4262,4.4142,4.4222,81787.0
2020-12-23 14:45:00,11.01,11.03,11.01,11.03,41882.0,4.4182,4.4262,4.4182,4.4262,41882.0
2020-12-23 14:50:00,11.03,11.03,11.01,11.01,47221.0,4.4262,4.4262,4.4182,4.4182,47221.0
2020-12-23 14:55:00,11.01,11.01,10.98,10.98,55767.0,4.4182,4.4182,4.4061,4.4061,55767.0
2020-12-23 15:00:00,10.98,10.99,10.96,10.98,129747.0,4.4061,4.4102,4.3981,4.4061,129747.0
2020-12-23 15:05:00,10.98,10.99,10.97,10.99,38637.0,4.4061,4.4102,4.4021,4.4102,38637.0
2020-12-23 15:10:00,10.99,10.99,10.98,10.99,19650.0,4.4102,4.4102,4.4061,4.4102,19650.0
2020-12-23 15:15:00,10.99,10.99,10.97,10.99,68333.0,4.4102,4.4102,4.4021,4.4102,68333.0
2020-12-23 15:20:00,10.98,10.99,10.96,10.96,118315.0,4.4061,4.4102,4.3981,4.3981,118315.0
2020-12-23 15:25:00,10.96,10.97,10.93,10.93,283246.0,4.3981,4.4021,4.3861,4.3861,283246.0
2020-12-23 15:30:00,10.93,10.96,10.92,10.94,426048.0,4.3861,4.3981,4.3821,4.3901,426048.0
2020-12-23 15:35:00,10.95,10.98,10.94,10.97,240051.0,4.3941,4.4061,4.3901,4.4021,240051.0
2020-12-23 15:40:00,10.97,11.0,10.97,10.99,105453.0,4.4021,4.4142,4.4021,4.4102,105453.0
2020-12-23 15:45:00,11.0,11.01,10.97,10.97,277936.0,4.4142,4.4182,4.4021,4.4021,277936.0
2020-12-23 15:50:00,10.97,10.97,10.94,10.95,421914.0,4.4021,4.4021,4.3901,4.3941,421914.0
2020-12-23 15:55:00,10.94,10.96,10.93,10.94,653873.0,4.3901,4.3981,4.3861,4.3901,653873.0
2020-12-24 09:30:00,10.98,10.98,10.89,10.9,150437.0,4.4061,4.4061,4.37,4.374,150437.0
2020-12-24 09:35:00,10.89,10.89,10.83,10.84,72508.0,4.37,4.37,4.3459,4.35,72508.0
2020-12-24 09:40:00,10.83,10.86,10.82,10.86,120932.0,4.3459,4.358,4.3419,4.358,120932.0
2020-12-24 09:45:00,10.86,10.9,10.85,10.86,496738.0,4.358,4.374,4.354,4.358,496738.0
2020-12-24 09:50:00,10.87,10.87,10.83,10.85,190454.0,4.362,4.362,4.3459,4.354,190454.0
2020-12-24 09:55:00,10.84,10.85,10.83,10.83,123559.0,4.35,4.354,4.3459,4.3459,123559.0
2020-12-24 10:00:00,10.83,10.83,10.8,10.83,134252.0,4.3459,4.3459,4.3339,4.3459,134252.0
2020-12-24 10:05:00,10.83,10.83,10.78,10.79,162660.0,4.3459,4.3459,4.3259,4.3299,162660.0
2020-12-24 10:10:00,10.79,10.82,10.78,10.8,71309.0,4.3299,4.3419,4.3259,4.3339,71309.0
2020-12-24 10:15:00,10.8,10.82,10.79,10.8,297950.0,4.3339,4.3419,4.3299,4.3339,297950.0
2020-12-24 10:20:00,10.8,10.82,10.78,10.79,180140.0,4.3339,4.3419,4.3259,4.3299,180140.0
2020-12-24 10:25:00,10.79,10.82,10.79,10.82,389673.0,4.3299,4.3419,4.3299,4.3419,389673.0
2020-12-24 10:30:00,10.82,10.82,10.77,10.78,244054.0,4.3419,4.3419,4.3219,4.3259,244054.0
2020-12-24 10:35:00,10.79,10.81,10.78,10.79,164618.0,4.3299,4.3379,4.3259,4.3299,164618.0
2020-12-24 10:40:00,10.79,10.83,10.78,10.82,109320.0,4.3299,4.3459,4.3259,4.3419,109320.0
2020-12-24 10:45:00,10.81,10.88,10.81,10.88,124185.0,4.3379,4.366,4.3379,4.366,124185.0
2020-12-24 10:50:00,10.88,10.92,10.88,10.91,175180.0,4.366,4.3821,4.366,4.378,175180.0
2020-12-24 10:55:00,10.9,10.92,10.88,10.92,115777.0,4.374,4.3821,4.366,4.3821,115777.0
2020-12-24 11:00:00,10.92,10.92,10.87,10.87,122336.0,4.3821,4.3821,4.362,4.362,122336.0
2020-12-24 11:05:00,10.87,10.9,10.86,10.88,93511.0,4.362,4.374,4.358,4.366,93511.0
2020-12-24 11:10:00,10.88,10.89,10.85,10.87,199433.0,4.366,4.37,4.354,4.362,199433.0
2020-12-24 11:15:00,10.87,10.87,10.83,10.84,84581.0,4.362,4.362,4.3459,4.35,84581.0
2020-12-24 11:20:00,10.83,10.86,10.83,10.86,56571.0,4.3459,4.358,4.3459,4.358,56571.0
2020-12-24 11:25:00,10.86,10.88,10.85,10.85,55914.0,4.358,4.366,4.354,4.354,55914.0
2020-12-24 11:30:00,10.86,10.86,10.83,10.84,97239.0,4.358,4.358,4.3459,4.35,97239.0
2020-12-24 11:35:00,10.84,10.86,10.83,10.85,68789.0,4.35,4.358,4.3459,4.354,68789.0
2020-12-24 11:40:00,10.84,10.88,10.84,10.87,232586.0,4.35,4.366,4.35,4.362,232586.0
2020-12-24 11:45:00,10.87,10.89,10.87,10.89,23426.0,4.362,4.37,4.362,4.37,23426.0
2020-12-24 11:50:00,10.88,10.92,10.87,10.91,164630.0,4.366,4.3821,4.362,4.378,164630.0
2020-12-24 11:55:00,10.91,10.91,10.9,10.91,52284.0,4.378,4.378,4.374,4.378,52284.0
2020-12-24 12:00:00,10.91,10.91,10.88,10.88,369301.0,4.378,4.378,4.366,4.366,369301.0
2020-12-24 12:05:00,10.88,10.89,10.86,10.87,214988.0,4.366,4.37,4.358,4.362,214988.0
2020-12-24 12:10:00,10.87,10.9,10.86,10.9,106961.0,4.362,4.374,4.358,4.374,106961.0
2020-12-24 12:15:00,10.9,10.91,10.88,10.9,157465.0,4.374,4.378,4.366,4.374,157465.0
2020-12-24 12:20:00,10.9,10.9,10.89,10.9,21816.0,4.374,4.374,4.37,4.374,21816.0
2020-12-24 12:25:00,10.9,10.9,10.86,10.88,233001.0,4.374,4.374,4.358,4.366,233001.0
2020-12-24 12:30:00,10.88,10.9,10.88,10.89,35029.0,4.366,4.374,4.366,4.37,35029.0
2020-12-24 12:35:00,10.9,10.91,10.89,10.9,120240.0,4.374,4.378,4.37,4.374,120240.0
2020-12-24 12:40:00,10.9,10.91,10.86,10.88,201796.0,4.374,4.378,4.358,4.366,201796.0
2020-12-24 12:45:00,10.88,10.91,10.87,10.91,89495.0,4.366,4.378,4.362,4.378,89495.0
2020-12-24 12:50:00,10.91,10.93,10.9,10.92,277990.0,4.378,4.3861,4.374,4.3821,277990.0
2020-12-24 12:55:00,10.93,10.97,10.92,10.96,516472.0,4.3861,4.4021,4.3821,4.3981,516472.0
2020-12-28 09:30:00,10.99,11.03,10.97,10.99,347989.0,4.4102,4.4262,4.4021,4.4102,347989.0
2020-12-28 09:35:00,10.99,11.01,10.96,10.98,414337.0,4.4102,4.4182,4.3981,4.4061,414337.0
2020-12-28 09:40:00,10.98,11.0,10.95,10.97,197521.0,4.4061,4.4142,4.3941,4.4021,197521.0
2020-12-28 09:45:00,10.98,11.03,10.97,11.01,148862.0,4.4061,4.4262,4.4021,4.4182,148862.0
2020-12-28 09:50:00,11.02,11.02,10.99,11.0,230054.0,4.4222,4.4222,4.4102,4.4142,230054.0
2020-12-28 09:55:00,11.0,11.0,10.98,11.0,322652.0,4.4142,4.4142,4.4061,4.4142,322652.0
2020-12-28 10:00:00,11.0,11.05,10.99,11.05,314161.0,4.4142,4.4342,4.4102,4.4342,314161.0
2020-12-28 10:05:00,11.05,11.05,11.02,11.03,164940.0,4.4342,4.4342,4.4222,4.4262,164940.0
2020-12-28 10:10:00,11.03,11.08,11.02,11.08,207201.0,4.4262,4.4463,4.4222,4.4463,207201.0
2020-12-28 10:15:00,11.08,11.08,11.03,11.03,100453.0,4.4463,4.4463,4.4262,4.4262,100453.0
2020-12-28 10:20:00,11.03,11.08,11.03,11.06,121141.0,4.4262,4.4463,4.4262,4.4382,121141.0
2020-12-28 10:25:00,11.07,11.1,11.05,11.07,181484.0,4.4423,4.4543,4.4342,4.4423,181484.0
2020-12-28 10:30:00,11.07,11.09,11.05,11.07,709514.0,4.4423,4.4503,4.4342,4.4423,709514.0
2020-12-28 10:35:00,11.07,11.07,10.99,11.0,301602.0,4.4423,4.4423,4.4102,4.4142,301602.0
2020-12-28 10:40:00,11.01,11.01,10.98,11.0,140882.0,4.4182,4.4182,4.4061,4.4142,140882.0
2020-12-28 10:45:00,10.99,11.0,10.94,10.95,329724.0,4.4102,4.4142,4.3901,4.3941,329724.0
2020-12-28 10:50:00,10.95,10.97,10.95,10.96,144480.0,4.3941,4.4021,4.3941,4.3981,144480.0
2020-12-28 10:55:00,10.96,10.96,10.92,10.93,625695.0,4.3981,4.3981,4.3821,4.3861,625695.0
2020-12-28 11:00:00,10.92,10.95,10.91,10.94,287240.0,4.3821,4.3941,4.378,4.3901,287240.0
2020-12-28 11:05:00,10.94,10.96,10.93,10.95,30044.0,4.3901,4.3981,4.3861,4.3941,30044.0
2020-12-28 11:10:00,10.96,10.98,10.94,10.98,238617.0,4.3981,4.4061,4.3901,4.4061,238617.0
2020-12-28 11:15:00,10.97,10.99,10.95,10.96,70948.0,4.4021,4.4102,4.3941,4.3981,70948.0
2020-12-28 11:20:00,10.95,10.96,10.93,10.94,144557.0,4.3941,4.3981,4.3861,4.3901,144557.0
2020-12-28 11:25:00,10.94,10.99,10.93,10.98,171753.0,4.3901,4.4102,4.3861,4.4061,171753.0
2020-12-28 11:30:00,10.98,10.99,10.97,10.97,71301.0,4.4061,4.4102,4.4021,4.4021,71301.0
2020-12-28 11:35:00,10.97,10.98,10.94,10.95,203169.0,4.4021,4.4061,4.3901,4.3941,203169.0
2020-12-28 11:40:00,10.94,10.96,10.94,10.96,110196.0,4.3901,4.3981,4.3901,4.3981,110196.0
2020-12-28 11:45:00,10.96,10.96,10.92,10.94,253510.0,4.3981,4.3981,4.3821,4.3901,253510.0
2020-12-28 11:50:00,10.94,10.94,10.92,10.93,124264.0,4.3901,4.3901,4.3821,4.3861,124264.0
2020-12-28 11:55:00,10.93,10.96,10.92,10.94,149102.0,4.3861,4.3981,4.3821,4.3901,149102.0
2020-12-28 12:00:00,10.94,10.95,10.92,10.94,142773.0,4.3901,4.3941,4.3821,4.3901,142773.0
2020-12-28 12:05:00,10.94,10.95,10.93,10.93,128879.0,4.3901,4.3941,4.3861,4.3861,128879.0
2020-12-28 12:10:00,10.93,10.96,10.92,10.96,267674.0,4.3861,4.3981,4.3821,4.3981,267674.0
2020-12-28 12:15:00,10.96,11.01,10.94,11.0,175608.0,4.3981,4.4182,4.3901,4.4142,175608.0
2020-12-28 12:20:00,11.0,11.04,10.99,11.01,121469.0,4.4142,4.4302,4.4102,4.4182,121469.0
2020-12-28 12:25:00,11.01,11.02,11.0,11.01,44874.0,4.4182,4.4222,4.4142,4.4182,44874.0
2020-12-28 12:30:00,11.01,11.02,11.0,11.01,59574.0,4.4182,4.4222,4.4142,4.4182,59574.0
2020-12-28 12:35:00,11.01,11.02,11.0,11.0,105051.0,4.4182,4.4222,4.4142,4.4142,105051.0
2020-12-28 12:40:00,11.01,11.01,10.98,11.0,139014.0,4.4182,4.4182,4.4061,4.4142,139014.0
2020-12-28 12:45:00,11.0,11.0,10.97,10.97,207783.0,4.4142,4.4142,4.4021,4.4021,207783.0
2020-12-28 12:50:00,10.97,10.99,10.97,10.98,49275.0,4.4021,4.4102,4.4021,4.4061,49275.0
2020-12-28 12:55:00,10.98,10.99,10.97,10.97,152715.0,4.4061,4.4102,4.4021,4.4021,152715.0
2020-12-28 13:00:00,10.97,10.98,10.96,10.97,80995.0,4.4021,4.4061,4.3981,4.4021,80995.0
2020-12-28 13:05:00,10.98,10.99,10.97,10.99,31918.0,4.4061,4.4102,4.4021,4.4102,31918.0
2020-12-28 13:10:00,10.98,11.0,10.97,10.99,106880.0,4.4061,4.4142,4.4021,4.4102,106880.0
2020-12-28 13:15:00,10.98,10.99,10.95,10.96,39594.0,4.4061,4.4102,4.3941,4.3981,39594.0
2020-12-28 13:20:00,10.96,10.98,10.96,10.97,53255.0,4.3981,4.4061,4.3981,4.4021,53255.0
2020-12-28 13:25:00,10.97,10.98,10.96,10.97,64294.0,4.4021,4.4061,4.3981,4.4021,64294.0
2020-12-28 13:30:00,10.97,10.98,10.97,10.97,30801.0,4.4021,4.4061,4.4021,4.4021,30801.0
2020-12-28 13:35:00,10.97,10.99,10.97,10.99,53275.0,4.4021,4.4102,4.4021,4.4102,53275.0
2020-12-28 13:40:00,10.99,10.99,10.95,10.95,41354.0,4.4102,4.4102,4.3941,4.3941,41354.0
2020-12-28 13:45:00,10.95,10.96,10.95,10.96,11799.0,4.3941,4.3981,4.3941,4.3981,11799.0
2020-12-28 13:50:00,10.96,10.98,10.95,10.97,82844.0,4.3981,4.4061,4.3941,4.4021,82844.0
2020-12-28 13:55:00,10.97,10.99,10.97,10.99,70953.0,4.4021,4.4102,4.4021,4.4102,70953.0
2020-12-28 14:00:00,10.99,10.99,10.96,10.97,84201.0,4.4102,4.4102,4.3981,4.4021,84201.0
2020-12-28 14:05:00,10.97,10.99,10.97,10.99,26909.0,4.4021,4.4102,4.4021,4.4102,26909.0
2020-12-28 14:10:00,10.99,10.99,10.97,10.98,132314.0,4.4102,4.4102,4.4021,4.4061,132314.0
2020-12-28 14:15:00,10.99,10.99,10.98,10.99,34545.0,4.4102,4.4102,4.4061,4.4102,34545.0
2020-12-28 14:20:00,10.99,11.0,10.98,11.0,89072.0,4.4102,4.4142,4.4061,4.4142,89072.0
2020-12-28 14:25:00,11.0,11.0,10.98,10.98,173179.0,4.4142,4.4142,4.4061,4.4061,173179.0
2020-12-28 14:30:00,10.99,10.99,10.97,10.97,122672.0,4.4102,4.4102,4.4021,4.4021,122672.0
2020-12-28 14:35:00,10.97,10.97,10.95,10.96,69933.0,4.4021,4.4021,4.3941,4.3981,69933.0
2020-12-28 14:40:00,10.96,10.98,10.96,10.96,34794.0,4.3981,4.4061,4.3981,4.3981,34794.0
2020-12-28 14:45:00,10.96,10.99,10.95,10.99,202207.0,4.3981,4.4102,4.3941,4.4102,202207.0
2020-12-28 14:50:00,10.98,10.99,10.96,10.96,211138.0,4.4061,4.4102,4.3981,4.3981,211138.0
2020-12-28 14:55:00,10.96,10.99,10.96,10.98,56034.0,4.3981,4.4102,4.3981,4.4061,56034.0
2020-12-28 15:00:00,10.98,10.98,10.96,10.97,53218.0,4.4061,4.4061,4.3981,4.4021,53218.0
2020-12-28 15:05:00,10.96,10.98,10.96,10.96,56255.0,4.3981,4.4061,4.3981,4.3981,56255.0
2020-12-28 15:10:00,10.97,10.97,10.95,10.96,8035.0,4.4021,4.4021,4.3941,4.3981,8035.0
2020-12-28 15:15:00,10.96,10.97,10.95,10.95,115335.0,4.3981,4.4021,4.3941,4.3941,115335.0
2020-12-28 15:20:00,10.96,10.96,10.95,10.96,24191.0,4.3981,4.3981,4.3941,4.3981,24191.0
2020-12-28 15:25:00,10.96,10.96,10.95,10.95,145611.0,4.3981,4.3981,4.3941,4.3941,145611.0
2020-12-28 15:30:00,10.95,10.97,10.95,10.96,174969.0,4.3941,4.4021,4.3941,4.3981,174969.0
2020-12-28 15:35:00,10.96,10.96,10.94,10.95,466531.0,4.3981,4.3981,4.3901,4.3941,466531.0
2020-12-28 15:40:00,10.95,10.97,10.94,10.95,370594.0,4.3941,4.4021,4.3901,4.3941,370594.0
2020-12-28 15:45:00,10.95,10.96,10.94,10.94,129769.0,4.3941,4.3981,4.3901,4.3901,129769.0
2020-12-28 15:50:00,10.94,10.97,10.94,10.96,456440.0,4.3901,4.4021,4.3901,4.3981,456440.0
2020-12-28 15:55:00,10.96,10.99,10.96,10.99,548960.0,4.3981,4.4102,4.3981,4.4102,548960.0
2020-12-29 09:30:00,11.11,11.15,11.09,11.13,458879.0,4.4583,4.4744,4.4503,4.4663,458879.0
2020-12-29 09:35:00,11.13,11.15,11.1,11.11,384889.0,4.4663,4.4744,4.4543,4.4583,384889.0
2020-12-29 09:40:00,11.11,11.12,11.07,11.07,240165.0,4.4583,4.4623,4.4423,4.4423,240165.0
2020-12-29 09:45:00,11.08,11.11,11.06,11.09,259697.0,4.4463,4.4583,4.4382,4.4503,259697.0
2020-12-29 09:50:00,11.09,11.09,11.03,11.03,180748.0,4.4503,4.4503,4.4262,4.4262,180748.0
2020-12-29 09:55:00,11.03,11.04,10.99,11.03,385783.0,4.4262,4.4302,4.4102,4.4262,385783.0
2020-12-29 10:00:00,11.03,11.04,11.02,11.03,101000.0,4.4262,4.4302,4.4222,4.4262,101000.0
2020-12-29 10:05:00,11.03,11.04,11.0,11.04,193886.0,4.4262,4.4302,4.4142,4.4302,193886.0
2020-12-29 10:10:00,11.04,11.04,10.96,10.98,347719.0,4.4302,4.4302,4.3981,4.4061,347719.0
2020-12-29 10:15:00,10.98,11.01,10.97,11.0,185276.0,4.4061,4.4182,4.4021,4.4142,185276.0
2020-12-29 10:20:00,11.01,11.03,11.0,11.02,146928.0,4.4182,4.4262,4.4142,4.4222,146928.0
2020-12-29 10:25:00,11.03,11.03,10.97,10.97,147202.0,4.4262,4.4262,4.4021,4.4021,147202.0
2020-12-29 10:30:00,10.98,11.0,10.96,10.98,460338.0,4.4061,4.4142,4.3981,4.4061,460338.0
2020-12-29 10:35:00,10.98,11.02,10.98,11.01,259958.0,4.4061,4.4222,4.4061,4.4182,259958.0
2020-12-29 10:40:00,11.01,11.06,11.0,11.06,157154.0,4.4182,4.4382,4.4142,4.4382,157154.0
2020-12-29 10:45:00,11.06,11.07,11.05,11.05,152119.0,4.4382,4.4423,4.4342,4.4342,152119.0
2020-12-29 10:50:00,11.05,11.07,11.03,11.04,169363.0,4.4342,4.4423,4.4262,4.4302,169363.0
2020-12-29 10:55:00,11.04,11.07,11.03,11.07,117479.0,4.4302,4.4423,4.4262,4.4423,117479.0
2020-12-29 11:00:00,11.07,11.09,11.05,11.05,107170.0,4.4423,4.4503,4.4342,4.4342,107170.0
2020-12-29 11:05:00,11.05,11.1,11.05,11.1,148707.0,4.4342,4.4543,4.4342,4.4543,148707.0
2020-12-29 11:10:00,11.09,11.1,11.07,11.08,185983.0,4.4503,4.4543,4.4423,4.4463,185983.0
2020-12-29 11:15:00,11.09,11.09,11.07,11.07,53827.0,4.4503,4.4503,4.4423,4.4423,53827.0
2020-12-29 11:20:00,11.07,11.08,11.04,11.04,79737.0,4.4423,4.4463,4.4302,4.4302,79737.0
2020-12-29 11:25:00,11.04,11.05,11.03,11.03,45553.0,4.4302,4.4342,4.4262,4.4262,45553.0
2020-12-29 11:30:00,11.04,11.05,11.03,11.04,78510.0,4.4302,4.4342,4.4262,4.4302,78510.0
2020-12-29 11:35:00,11.04,11.07,11.04,11.05,88057.0,4.4302,4.4423,4.4302,4.4342,88057.0
2020-12-29 11:40:00,11.05,11.07,11.05,11.05,41571.0,4.4342,4.4423,4.4342,4.4342,41571.0
2020-12-29 11:45:00,11.05,11.07,11.05,11.05,92818.0,4.4342,4.4423,4.4342,4.4342,92818.0
2020-12-29 11:50:00,11.06,11.07,11.05,11.05,77377.0,4.4382,4.4423,4.4342,4.4342,77377.0
2020-12-29 11:55:00,11.05,11.07,11.05,11.06,73380.0,4.4342,4.4423,4.4342,4.4382,73380.0
2020-12-29 12:00:00,11.05,11.08,11.05,11.08,21392.0,4.4342,4.4463,4.4342,4.4463,21392.0
2020-12-29 12:05:00,11.08,11.08,11.06,11.06,50743.0,4.4463,4.4463,4.4382,4.4382,50743.0
2020-12-29 12:10:00,11.06,11.07,11.02,11.04,118842.0,4.4382,4.4423,4.4222,4.4302,118842.0
2020-12-29 12:15:00,11.04,11.06,11.03,11.04,140149.0,4.4302,4.4382,4.4262,4.4302,140149.0
2020-12-29 12:20:00,11.04,11.05,11.0,11.01,223467.0,4.4302,4.4342,4.4142,4.4182,223467.0
2020-12-29 12:25:00,11.01,11.02,11.0,11.01,73745.0,4.4182,4.4222,4.4142,4.4182,73745.0
2020-12-29 12:30:00,11.01,11.01,10.98,11.0,238012.0,4.4182,4.4182,4.4061,4.4142,238012.0
2020-12-29 12:35:00,11.0,11.01,10.99,10.99,115515.0,4.4142,4.4182,4.4102,4.4102,115515.0
2020-12-29 12:40:00,11.0,11.0,10.99,11.0,83725.0,4.4142,4.4142,4.4102,4.4142,83725.0
2020-12-29 12:45:00,11.0,11.0,10.98,10.99,104649.0,4.4142,4.4142,4.4061,4.4102,104649.0
2020-12-29 12:50:00,10.98,10.99,10.97,10.99,86576.0,4.4061,4.4102,4.4021,4.4102,86576.0
2020-12-29 12:55:00,10.99,11.01,10.98,11.01,68209.0,4.4102,4.4182,4.4061,4.4182,68209.0
2020-12-29 13:00:00,11.01,11.02,11.0,11.0,83464.0,4.4182,4.4222,4.4142,4.4142,83464.0
2020-12-29 13:05:00,11.0,11.01,10.99,11.01,56893.0,4.4142,4.4182,4.4102,4.4182,56893.0
2020-12-29 13:10:00,11.01,11.01,10.99,11.0,83859.0,4.4182,4.4182,4.4102,4.4142,83859.0
2020-12-29 13:15:00,11.0,11.01,10.99,11.0,54582.0,4.4142,4.4182,4.4102,4.4142,54582.0
2020-12-29 13:20:00,11.0,11.0,10.98,11.0,43646.0,4.4142,4.4142,4.4061,4.4142,43646.0
2020-12-29 13:25:00,11.0,11.02,10.99,11.01,87820.0,4.4142,4.4222,4.4102,4.4182,87820.0
2020-12-29 13:30:00,11.0,11.03,11.0,11.03,80502.0,4.4142,4.4262,4.4142,4.4262,80502.0
2020-12-29 13:35:00,11.03,11.04,11.02,11.03,121743.0,4.4262,4.4302,4.4222,4.4262,121743.0
2020-12-29 13:40:00,11.03,11.04,11.0,11.01,105890.0,4.4262,4.4302,4.4142,4.4182,105890.0
2020-12-29 13:45:00,11.0,11.02,11.0,11.02,20320.0,4.4142,4.4222,4.4142,4.4222,20320.0
2020-12-29 13:50:00,11.01,11.02,11.01,11.02,13035.0,4.4182,4.4222,4.4182,4.4222,13035.0
2020-12-29 13:55:00,11.02,11.05,11.01,11.04,132494.0,4.4222,4.4342,4.4182,4.4302,132494.0
2020-12-29 14:00:00,11.03,11.05,11.02,11.03,92008.0,4.4262,4.4342,4.4222,4.4262,92008.0
2020-12-29 14:05:00,11.03,11.04,11.02,11.04,37090.0,4.4262,4.4302,4.4222,4.4302,37090.0
2020-12-29 14:10:00,11.04,11.04,11.01,11.02,65796.0,4.4302,4.4302,4.4182,4.4222,65796.0
2020-12-29 14:15:00,11.02,11.02,11.0,11.02,54525.0,4.4222,4.4222,4.4142,4.4222,54525.0
2020-12-29 14:20:00,11.02,11.03,11.01,11.03,45978.0,4.4222,4.4262,4.4182,4.4262,45978.0
2020-12-29 14:25:00,11.03,11.04,11.02,11.03,80134.0,4.4262,4.4302,4.4222,4.4262,80134.0
2020-12-29 14:30:00,11.02,11.03,11.01,11.02,96416.0,4.4222,4.4262,4.4182,4.4222,96416.0
2020-12-29 14:35:00,11.02,11.03,11.0,11.02,88502.0,4.4222,4.4262,4.4142,4.4222,88502.0
2020-12-29 14:40:00,11.02,11.03,11.01,11.01,47927.0,4.4222,4.4262,4.4182,4.4182,47927.0
2020-12-29 14:45:00,11.02,11.02,11.01,11.02,12699.0,4.4222,4.4222,4.4182,4.4222,12699.0
2020-12-29 14:50:00,11.02,11.04,11.01,11.03,90901.0,4.4222,4.4302,4.4182,4.4262,90901.0
2020-12-29 14:55:00,11.03,11.05,11.02,11.03,65389.0,4.4262,4.4342,4.4222,4.4262,65389.0
2020-12-29 15:00:00,11.04,11.04,11.01,11.02,53698.0,4.4302,4.4302,4.4182,4.4222,53698.0
2020-12-29 15:05:00,11.02,11.04,11.01,11.04,116748.0,4.4222,4.4302,4.4182,4.4302,116748.0
2020-12-29 15:10:00,11.04,11.07,11.03,11.07,135769.0,4.4302,4.4423,4.4262,4.4423,135769.0
2020-12-29 15:15:00,11.07,11.07,11.05,11.06,182718.0,4.4423,4.4423,4.4342,4.4382,182718.0
2020-12-29 15:20:00,11.07,11.07,11.06,11.07,93449.0,4.4423,4.4423,4.4382,4.4423,93449.0
2020-12-29 15:25:00,11.07,11.08,11.06,11.07,195819.0,4.4423,4.4463,4.4382,4.4423,195819.0
2020-12-29 15:30:00,11.07,11.07,11.05,11.07,194289.0,4.4423,4.4423,4.4342,4.4423,194289.0
2020-12-29 15:35:00,11.07,11.07,11.05,11.05,263994.0,4.4423,4.4423,4.4342,4.4342,263994.0
2020-12-29 15:40:00,11.05,11.06,11.02,11.05,438014.0,4.4342,4.4382,4.4222,4.4342,438014.0
2020-12-29 15:45:00,11.05,11.06,11.04,11.05,212843.0,4.4342,4.4382,4.4302,4.4342,212843.0
2020-12-29 15:50:00,11.05,11.07,11.05,11.05,340061.0,4.4342,4.4423,4.4342,4.4342,340061.0
2020-12-29 15:55:00,11.05,11.06,11.05,11.05,429994.0,4.4342,4.4382,4.4342,4.4342,429994.0
2020-12-30 09:30:00,11.04,11.12,11.04,11.09,318105.0,4.4302,4.4623,4.4302,4.4503,318105.0
2020-12-30 09:35:00,11.09,11.11,11.08,11.11,237146.0,4.4503,4.4583,4.4463,4.4583,237146.0
2020-12-30 09:40:00,11.11,11.14,11.1,11.1,117068.0,4.4583,4.4703,4.4543,4.4543,117068.0
2020-12-30 09:45:00,11.11,11.12,11.09,11.12,76913.0,4.4583,4.4623,4.4503,4.4623,76913.0
2020-12-30 09:50:00,11.12,11.14,11.11,11.13,75256.0,4.4623,4.4703,4.4583,4.4663,75256.0
2020-12-30 09:55:00,11.13,11.15,11.12,11.15,144031.0,4.4663,4.4744,4.4623,4.4744,144031.0
2020-12-30 10:00:00,11.14,11.17,11.12,11.16,100535.0,4.4703,4.4824,4.4623,4.4784,100535.0
2020-12-30 10:05:00,11.15,11.19,11.14,11.18,87023.0,4.4744,4.4904,4.4703,4.4864,87023.0
2020-12-30 10:10:00,11.17,11.17,11.14,11.15,231926.0,4.4824,4.4824,4.4703,4.4744,231926.0
2020-12-30 10:15:00,11.14,11.15,11.13,11.14,199958.0,4.4703,4.4744,4.4663,4.4703,199958.0
2020-12-30 10:20:00,11.15,11.19,11.14,11.18,428425.0,4.4744,4.4904,4.4703,4.4864,428425.0
2020-12-30 10:25:00,11.19,11.2,11.18,11.2,211042.0,4.4904,4.4944,4.4864,4.4944,211042.0
2020-12-30 10:30:00,11.2,11.22,11.19,11.21,202920.0,4.4944,4.5024,4.4904,4.4984,202920.0
2020-12-30 10:35:00,11.21,11.22,11.2,11.21,78596.0,4.4984,4.5024,4.4944,4.4984,78596.0
2020-12-30 10:40:00,11.21,11.22,11.2,11.22,81043.0,4.4984,4.5024,4.4944,4.5024,81043.0
2020-12-30 10:45:00,11.21,11.24,11.2,11.21,197308.0,4.4984,4.5105,4.4944,4.4984,197308.0
2020-12-30 10:50:00,11.2,11.21,11.19,11.2,99516.0,4.4944,4.4984,4.4904,4.4944,99516.0
2020-12-30 10:55:00,11.19,11.22,11.19,11.22,176171.0,4.4904,4.5024,4.4904,4.5024,176171.0
2020-12-30 11:00:00,11.21,11.23,11.2,11.21,188738.0,4.4984,4.5065,4.4944,4.4984,188738.0
2020-12-30 11:05:00,11.22,11.24,11.21,11.22,269421.0,4.5024,4.5105,4.4984,4.5024,269421.0
2020-12-30 11:10:00,11.22,11.25,11.21,11.22,153924.0,4.5024,4.5145,4.4984,4.5024,153924.0
2020-12-30 11:15:00,11.21,11.22,11.2,11.2,93300.0,4.4984,4.5024,4.4944,4.4944,93300.0
2020-12-30 11:20:00,11.2,11.21,11.18,11.2,208422.0,4.4944,4.4984,4.4864,4.4944,208422.0
2020-12-30 11:25:00,11.2,11.2,11.17,11.18,330101.0,4.4944,4.4944,4.4824,4.4864,330101.0
2020-12-30 11:30:00,11.18,11.19,11.17,11.18,97803.0,4.4864,4.4904,4.4824,4.4864,97803.0
2020-12-30 11:35:00,11.18,11.19,11.17,11.18,100903.0,4.4864,4.4904,4.4824,4.4864,100903.0
2020-12-30 11:40:00,11.17,11.19,11.17,11.17,130589.0,4.4824,4.4904,4.4824,4.4824,130589.0
2020-12-30 11:45:00,11.18,11.18,11.16,11.17,53525.0,4.4864,4.4864,4.4784,4.4824,53525.0
2020-12-30 11:50:00,11.17,11.18,11.16,11.18,68624.0,4.4824,4.4864,4.4784,4.4864,68624.0
2020-12-30 11:55:00,11.18,11.18,11.16,11.17,64145.0,4.4864,4.4864,4.4784,4.4824,64145.0
2020-12-30 12:00:00,11.16,11.19,11.16,11.19,99980.0,4.4784,4.4904,4.4784,4.4904,99980.0
2020-12-30 12:05:00,11.18,11.21,11.17,11.18,237544.0,4.4864,4.4984,4.4824,4.4864,237544.0
2020-12-30 12:10:00,11.18,11.18,11.16,11.17,153914.0,4.4864,4.4864,4.4784,4.4824,153914.0
2020-12-30 12:15:00,11.17,11.2,11.17,11.19,220771.0,4.4824,4.4944,4.4824,4.4904,220771.0
2020-12-30 12:20:00,11.19,11.19,11.17,11.18,26010.0,4.4904,4.4904,4.4824,4.4864,26010.0
2020-12-30 12:25:00,11.17,11.19,11.16,11.17,155498.0,4.4824,4.4904,4.4784,4.4824,155498.0
2020-12-30 12:30:00,11.18,11.2,11.16,11.19,96834.0,4.4864,4.4944,4.4784,4.4904,96834.0
2020-12-30 12:35:00,11.19,11.22,11.19,11.21,42413.0,4.4904,4.5024,4.4904,4.4984,42413.0
2020-12-30 12:40:00,11.22,11.22,11.2,11.21,110474.0,4.5024,4.5024,4.4944,4.4984,110474.0
2020-12-30 12:45:00,11.21,11.23,11.21,11.22,94711.0,4.4984,4.5065,4.4984,4.5024,94711.0
2020-12-30 12:50:00,11.23,11.23,11.19,11.21,108232.0,4.5065,4.5065,4.4904,4.4984,108232.0
2020-12-30 12:55:00,11.21,11.22,11.2,11.21,56836.0,4.4984,4.5024,4.4944,4.4984,56836.0
2020-12-30 13:00:00,11.21,11.22,11.19,11.21,126819.0,4.4984,4.5024,4.4904,4.4984,126819.0
2020-12-30 13:05:00,11.21,11.23,11.21,11.23,84811.0,4.4984,4.5065,4.4984,4.5065,84811.0
2020-12-30 13:10:00,11.23,11.23,11.22,11.23,107618.0,4.5065,4.5065,4.5024,4.5065,107618.0
2020-12-30 13:15:00,11.23,11.23,11.22,11.23,70002.0,4.5065,4.5065,4.5024,4.5065,70002.0
2020-12-30 13:20:00,11.23,11.23,11.19,11.2,412334.0,4.5065,4.5065,4.4904,4.4944,412334.0
2020-12-30 13:25:00,11.2,11.21,11.19,11.2,154502.0,4.4944,4.4984,4.4904,4.4944,154502.0
2020-12-30 13:30:00,11.2,11.21,11.19,11.2,194669.0,4.4944,4.4984,4.4904,4.4944,194669.0
2020-12-30 13:35:00,11.2,11.21,11.19,11.2,189221.0,4.4944,4.4984,4.4904,4.4944,189221.0
2020-12-30 13:40:00,11.19,11.21,11.19,11.21,170237.0,4.4904,4.4984,4.4904,4.4984,170237.0
2020-12-30 13:45:00,11.21,11.21,11.19,11.2,144156.0,4.4984,4.4984,4.4904,4.4944,144156.0
2020-12-30 13:50:00,11.2,11.2,11.18,11.19,153763.0,4.4944,4.4944,4.4864,4.4904,153763.0
2020-12-30 13:55:00,11.19,11.19,11.18,11.19,60156.0,4.4904,4.4904,4.4864,4.4904,60156.0
2020-12-30 14:00:00,11.19,11.2,11.18,11.19,292047.0,4.4904,4.4944,4.4864,4.4904,292047.0
2020-12-30 14:05:00,11.19,11.2,11.17,11.18,231382.0,4.4904,4.4944,4.4824,4.4864,231382.0
2020-12-30 14:10:00,11.18,11.19,11.15,11.18,470750.0,4.4864,4.4904,4.4744,4.4864,470750.0
2020-12-30 14:15:00,11.18,11.19,11.15,11.17,395824.0,4.4864,4.4904,4.4744,4.4824,395824.0
2020-12-30 14:20:00,11.17,11.18,11.16,11.17,246622.0,4.4824,4.4864,4.4784,4.4824,246622.0
2020-12-30 14:25:00,11.17,11.18,11.17,11.18,124878.0,4.4824,4.4864,4.4824,4.4864,124878.0
2020-12-30 14:30:00,11.18,11.19,11.15,11.16,175170.0,4.4864,4.4904,4.4744,4.4784,175170.0
2020-12-30 14:35:00,11.16,11.16,11.15,11.16,205636.0,4.4784,4.4784,4.4744,4.4784,205636.0
2020-12-30 14:40:00,11.16,11.2,11.15,11.2,433501.0,4.4784,4.4944,4.4744,4.4944,433501.0
2020-12-30 14:45:00,11.19,11.2,11.18,11.2,220338.0,4.4904,4.4944,4.4864,4.4944,220338.0
2020-12-30 14:50:00,11.2,11.21,11.18,11.2,346091.0,4.4944,4.4984,4.4864,4.4944,346091.0
2020-12-30 14:55:00,11.2,11.2,11.18,11.2,143593.0,4.4944,4.4944,4.4864,4.4944,143593.0
2020-12-30 15:00:00,11.2,11.22,11.19,11.2,281232.0,4.4944,4.5024,4.4904,4.4944,281232.0
2020-12-30 15:05:00,11.2,11.21,11.19,11.2,91443.0,4.4944,4.4984,4.4904,4.4944,91443.0
2020-12-30 15:10:00,11.2,11.21,11.19,11.21,223436.0,4.4944,4.4984,4.4904,4.4984,223436.0
2020-12-30 15:15:00,11.21,11.21,11.19,11.2,171007.0,4.4984,4.4984,4.4904,4.4944,171007.0
2020-12-30 15:20:00,11.19,11.22,11.19,11.2,250785.0,4.4904,4.5024,4.4904,4.4944,250785.0
2020-12-30 15:25:00,11.21,11.22,11.19,11.2,149343.0,4.4984,4.5024,4.4904,4.4944,149343.0
2020-12-30 15:30:00,11.21,11.22,11.2,11.21,531598.0,4.4984,4.5024,4.4944,4.4984,531598.0
2020-12-30 15:35:00,11.21,11.22,11.2,11.21,164160.0,4.4984,4.5024,4.4944,4.4984,164160.0
2020-12-30 15:40:00,11.21,11.24,11.21,11.22,680923.0,4.4984,4.5105,4.4984,4.5024,680923.0
2020-12-30 15:45:00,11.22,11.23,11.19,11.21,966593.0,4.5024,4.5065,4.4904,4.4984,966593.0
2020-12-30 15:50:00,11.21,11.25,11.21,11.24,690587.0,4.4984,4.5145,4.4984,4.5105,690587.0
2020-12-30 15:55:00,11.24,11.24,11.21,11.21,1074448.0,4.5105,4.5105,4.4984,4.4984,1074448.0
2020-12-31 09:30:00,11.18,11.2,11.15,11.18,139824.0,4.4864,4.4944,4.4744,4.4864,139824.0
2020-12-31 09:35:00,11.18,11.2,11.16,11.18,100838.0,4.4864,4.4944,4.4784,4.4864,100838.0
2020-12-31 09:40:00,11.18,11.2,11.15,11.19,96858.0,4.4864,4.4944,4.4744,4.4904,96858.0
2020-12-31 09:45:00,11.19,11.2,11.17,11.17,369028.0,4.4904,4.4944,4.4824,4.4824,369028.0
2020-12-31 09:50:00,11.17,11.19,11.15,11.19,239200.0,4.4824,4.4904,4.4744,4.4904,239200.0
2020-12-31 09:55:00,11.19,11.2,11.15,11.17,181235.0,4.4904,4.4944,4.4744,4.4824,181235.0
2020-12-31 10:00:00,11.17,11.2,11.16,11.16,47637.0,4.4824,4.4944,4.4784,4.4784,47637.0
2020-12-31 10:05:00,11.16,11.16,11.13,11.16,143106.0,4.4784,4.4784,4.4663,4.4784,143106.0
2020-12-31 10:10:00,11.16,11.17,11.15,11.15,60623.0,4.4784,4.4824,4.4744,4.4744,60623.0
2020-12-31 10:15:00,11.15,11.17,11.14,11.17,746507.0,4.4744,4.4824,4.4703,4.4824,746507.0
2020-12-31 10:20:00,11.17,11.18,11.16,11.17,13722.0,4.4824,4.4864,4.4784,4.4824,13722.0
2020-12-31 10:25:00,11.17,11.19,11.16,11.18,47371.0,4.4824,4.4904,4.4784,4.4864,47371.0
2020-12-31 10:30:00,11.18,11.19,11.16,11.18,139480.0,4.4864,4.4904,4.4784,4.4864,139480.0
2020-12-31 10:35:00,11.19,11.2,11.18,11.19,47381.0,4.4904,4.4944,4.4864,4.4904,47381.0
2020-12-31 10:40:00,11.19,11.2,11.17,11.18,85781.0,4.4904,4.4944,4.4824,4.4864,85781.0
2020-12-31 10:45:00,11.18,11.2,11.17,11.2,243344.0,4.4864,4.4944,4.4824,4.4944,243344.0
2020-12-31 10:50:00,11.2,11.21,11.17,11.18,237433.0,4.4944,4.4984,4.4824,4.4864,237433.0
2020-12-31 10:55:00,11.18,11.18,11.16,11.17,38347.0,4.4864,4.4864,4.4784,4.4824,38347.0
2020-12-31 11:00:00,11.17,11.19,11.15,11.18,184892.0,4.4824,4.4904,4.4744,4.4864,184892.0
2020-12-31 11:05:00,11.18,11.2,11.17,11.19,129052.0,4.4864,4.4944,4.4824,4.4904,129052.0
2020-12-31 11:10:00,11.19,11.2,11.18,11.2,76563.0,4.4904,4.4944,4.4864,4.4944,76563.0
2020-12-31 11:15:00,11.2,11.21,11.19,11.2,67714.0,4.4944,4.4984,4.4904,4.4944,67714.0
2020-12-31 11:20:00,11.2,11.21,11.19,11.2,40631.0,4.4944,4.4984,4.4904,4.4944,40631.0
2020-12-31 11:25:00,11.2,11.21,11.18,11.18,151603.0,4.4944,4.4984,4.4864,4.4864,151603.0
2020-12-31 11:30:00,11.19,11.19,11.18,11.19,10256.0,4.4904,4.4904,4.4864,4.4904,10256.0
2020-12-31 11:35:00,11.18,11.19,11.17,11.19,65987.0,4.4864,4.4904,4.4824,4.4904,65987.0
2020-12-31 11:40:00,11.19,11.2,11.18,11.2,25994.0,4.4904,4.4944,4.4864,4.4944,25994.0
2020-12-31 11:45:00,11.19,11.2,11.19,11.2,53257.0,4.4904,4.4944,4.4904,4.4944,53257.0
2020-12-31 11:50:00,11.2,11.2,11.18,11.19,66257.0,4.4944,4.4944,4.4864,4.4904,66257.0
2020-12-31 11:55:00,11.19,11.2,11.18,11.2,40783.0,4.4904,4.4944,4.4864,4.4944,40783.0
2020-12-31 12:00:00,11.2,11.2,11.18,11.19,67693.0,4.4944,4.4944,4.4864,4.4904,67693.0
2020-12-31 12:05:00,11.19,11.21,11.18,11.2,58026.0,4.4904,4.4984,4.4864,4.4944,58026.0
2020-12-31 12:10:00,11.2,11.2,11.19,11.2,10608.0,4.4944,4.4944,4.4904,4.4944,10608.0
2020-12-31 12:15:00,11.2,11.2,11.18,11.19,64210.0,4.4944,4.4944,4.4864,4.4904,64210.0
2020-12-31 12:20:00,11.2,11.21,11.19,11.2,74981.0,4.4944,4.4984,4.4904,4.4944,74981.0
2020-12-31 12:25:00,11.21,11.21,11.2,11.2,67830.0,4.4984,4.4984,4.4944,4.4944,67830.0
2020-12-31 12:30:00,11.2,11.21,11.18,11.18,46792.0,4.4944,4.4984,4.4864,4.4864,46792.0
2020-12-31 12:35:00,11.19,11.19,11.17,11.18,61360.0,4.4904,4.4904,4.4824,4.4864,61360.0
2020-12-31 12:40:00,11.18,11.18,11.17,11.18,118101.0,4.4864,4.4864,4.4824,4.4864,118101.0
2020-12-31 12:45:00,11.18,11.19,11.17,11.18,15326.0,4.4864,4.4904,4.4824,4.4864,15326.0
2020-12-31 12:50:00,11.18,11.19,11.16,11.19,261854.0,4.4864,4.4904,4.4784,4.4904,261854.0
2020-12-31 12:55:00,11.19,11.2,11.18,11.2,205004.0,4.4904,4.4944,4.4864,4.4944,205004.0
2020-12-31 13:00:00,11.2,11.2,11.19,11.2,4373.0,4.4944,4.4944,4.4904,4.4944,4373.0
2020-12-31 13:05:00,11.2,11.2,11.19,11.2,30725.0,4.4944,4.4944,4.4904,4.4944,30725.0
2020-12-31 13:10:00,11.2,11.2,11.19,11.2,19750.0,4.4944,4.4944,4.4904,4.4944,19750.0
2020-12-31 13:15:00,11.2,11.2,11.18,11.19,53625.0,4.4944,4.4944,4.4864,4.4904,53625.0
2020-12-31 13:20:00,11.19,11.2,11.18,11.2,77956.0,4.4904,4.4944,4.4864,4.4944,77956.0
2020-12-31 13:25:00,11.2,11.2,11.19,11.2,64281.0,4.4944,4.4944,4.4904,4.4944,64281.0
2020-12-31 13:30:00,11.2,11.21,11.19,11.2,152976.0,4.4944,4.4984,4.4904,4.4944,152976.0
2020-12-31 13:35:00,11.2,11.2,11.19,11.2,56803.0,4.4944,4.4944,4.4904,4.4944,56803.0
2020-12-31 13:40:00,11.2,11.2,11.19,11.2,2027.0,4.4944,4.4944,4.4904,4.4944,2027.0
2020-12-31 13:45:00,11.2,11.21,11.19,11.2,216909.0,4.4944,4.4984,4.4904,4.4944,216909.0
2020-12-31 13:50:00,11.2,11.2,11.19,11.2,50920.0,4.4944,4.4944,4.4904,4.4944,50920.0
2020-12-31 13:55:00,11.2,11.2,11.19,11.2,36652.0,4.4944,4.4944,4.4904,4.4944,36652.0
2020-12-31 14:00:00,11.2,11.2,11.19,11.2,160473.0,4.4944,4.4944,4.4904,4.4944,160473.0
2020-12-31 14:05:00,11.2,11.2,11.19,11.2,70933.0,4.4944,4.4944,4.4904,4.4944,70933.0
2020-12-31 14:10:00,11.2,11.21,11.19,11.2,64374.0,4.4944,4.4984,4.4904,4.4944,64374.0
2020-12-31 14:15:00,11.2,11.2,11.19,11.2,65386.0,4.4944,4.4944,4.4904,4.4944,65386.0
2020-12-31 14:20:00,11.2,11.2,11.19,11.2,7890.0,4.4944,4.4944,4.4904,4.4944,7890.0
2020-12-31 14:25:00,11.19,11.2,11.19,11.2,237897.0,4.4904,4.4944,4.4904,4.4944,237897.0
2020-12-31 14:30:00,11.2,11.21,11.19,11.21,44834.0,4.4944,4.4984,4.4904,4.4984,44834.0
2020-12-31 14:35:00,11.2,11.22,11.19,11.2,576292.0,4.4944,4.5024,4.4904,4.4944,576292.0
2020-12-31 14:40:00,11.2,11.22,11.19,11.21,247072.0,4.4944,4.5024,4.4904,4.4984,247072.0
2020-12-31 14:45:00,11.21,11.22,11.2,11.21,140088.0,4.4984,4.5024,4.4944,4.4984,140088.0
2020-12-31 14:50:00,11.21,11.21,11.19,11.2,176658.0,4.4984,4.4984,4.4904,4.4944,176658.0
2020-12-31 14:55:00,11.2,11.21,11.19,11.2,282269.0,4.4944,4.4984,4.4904,4.4944,282269.0
2020-12-31 15:00:00,11.2,11.2,11.19,11.2,127637.0,4.4944,4.4944,4.4904,4.4944,127637.0
2020-12-31 15:05:00,11.2,11.21,11.19,11.2,67938.0,4.4944,4.4984,4.4904,4.4944,67938.0
2020-12-31 15:10:00,11.2,11.21,11.2,11.21,34832.0,4.4944,4.4984,4.4944,4.4984,34832.0
2020-12-31 15:15:00,11.21,11.24,11.2,11.21,281239.0,4.4984,4.5105,4.4944,4.4984,281239.0
2020-12-31 15:20:00,11.21,11.22,11.21,11.22,19622.0,4.4984,4.5024,4.4984,4.5024,19622.0
2020-12-31 15:25:00,11.22,11.23,11.2,11.23,123808.0,4.5024,4.5065,4.4944,4.5065,123808.0
2020-12-31 15:30:00,11.23,11.26,11.21,11.25,536178.0,4.5065,4.5185,4.4984,4.5145,536178.0
2020-12-31 15:35:00,11.26,11.27,11.24,11.25,253002.0,4.5185,4.5225,4.5105,4.5145,253002.0
2020-12-31 15:40:00,11.25,11.26,11.22,11.23,335635.0,4.5145,4.5185,4.5024,4.5065,335635.0
2020-12-31 15:45:00,11.22,11.24,11.21,11.21,352273.0,4.5024,4.5105,4.4984,4.4984,352273.0
2020-12-31 15:50:00,11.22,11.25,11.21,11.24,504496.0,4.5024,4.5145,4.4984,4.5105,504496.0
2020-12-31 15:55:00,11.24,11.24,11.21,11.22,627981.0,4.5105,4.5105,4.4984,4.5024,627981.0
2021-01-04 09:30:00,11.43,11.52,11.4,11.49,730420.0,4.5867,4.6228,4.5747,4.6108,730420.0
2021-01-04 09:35:00,11.49,11.5,11.46,11.47,187949.0,4.6108,4.6148,4.5988,4.6028,187949.0
2021-01-04 09:40:00,11.46,11.51,11.44,11.51,343941.0,4.5988,4.6188,4.5907,4.6188,343941.0
2021-01-04 09:45:00,11.52,11.59,11.51,11.58,278036.0,4.6228,4.6509,4.6188,4.6469,278036.0
2021-01-04 09:50:00,11.58,11.58,11.49,11.52,437634.0,4.6469,4.6469,4.6108,4.6228,437634.0
2021-01-04 09:55:00,11.53,11.55,11.5,11.54,147228.0,4.6268,4.6349,4.6148,4.6309,147228.0
2021-01-04 10:00:00,11.55,11.59,11.54,11.59,395476.0,4.6349,4.6509,4.6309,4.6509,395476.0
2021-01-04 10:05:00,11.58,11.6,11.48,11.48,324860.0,4.6469,4.6549,4.6068,4.6068,324860.0
2021-01-04 10:10:00,11.49,11.5,11.46,11.46,190491.0,4.6108,4.6148,4.5988,4.5988,190491.0
2021-01-04 10:15:00,11.46,11.47,11.44,11.46,311958.0,4.5988,4.6028,4.5907,4.5988,311958.0
2021-01-04 10:20:00,11.46,11.48,11.41,11.42,505164.0,4.5988,4.6068,4.5787,4.5827,505164.0
2021-01-04 10:25:00,11.42,11.43,11.4,11.41,506725.0,4.5827,4.5867,4.5747,4.5787,506725.0
2021-01-04 10:30:00,11.41,11.41,11.38,11.4,315966.0,4.5787,4.5787,4.5667,4.5747,315966.0
2021-01-04 10:35:00,11.4,11.4,11.34,11.38,522460.0,4.5747,4.5747,4.5506,4.5667,522460.0
2021-01-04 10:40:00,11.38,11.39,11.34,11.36,843895.0,4.5667,4.5707,4.5506,4.5586,843895.0
2021-01-04 10:45:00,11.35,11.36,11.29,11.29,766731.0,4.5546,4.5586,4.5305,4.5305,766731.0
2021-01-04 10:50:00,11.29,11.31,11.24,11.25,562936.0,4.5305,4.5386,4.5105,4.5145,562936.0
2021-01-04 10:55:00,11.24,11.26,11.2,11.22,952399.0,4.5105,4.5185,4.4944,4.5024,952399.0
2021-01-04 11:00:00,11.21,11.23,11.18,11.19,728952.0,4.4984,4.5065,4.4864,4.4904,728952.0
2021-01-04 11:05:00,11.19,11.23,11.18,11.2,363676.0,4.4904,4.5065,4.4864,4.4944,363676.0
2021-01-04 11:10:00,11.2,11.24,11.18,11.24,510116.0,4.4944,4.5105,4.4864,4.5105,510116.0
2021-01-04 11:15:00,11.24,11.24,11.2,11.23,245414.0,4.5105,4.5105,4.4944,4.5065,245414.0
2021-01-04 11:20:00,11.23,11.25,11.18,11.2,193056.0,4.5065,4.5145,4.4864,4.4944,193056.0
2021-01-04 11:25:00,11.2,11.21,11.18,11.21,261041.0,4.4944,4.4984,4.4864,4.4984,261041.0
2021-01-04 11:30:00,11.2,11.21,11.17,11.18,494284.0,4.4944,4.4984,4.4824,4.4864,494284.0
2021-01-04 11:35:00,11.19,11.21,11.18,11.19,396887.0,4.4904,4.4984,4.4864,4.4904,396887.0
2021-01-04 11:40:00,11.19,11.19,11.17,11.18,505254.0,4.4904,4.4904,4.4824,4.4864,505254.0
2021-01-04 11:45:00,11.18,11.18,11.17,11.18,627816.0,4.4864,4.4864,4.4824,4.4864,627816.0
2021-01-04 11:50:00,11.18,11.2,11.17,11.18,626954.0,4.4864,4.4944,4.4824,4.4864,626954.0
2021-01-04 11:55:00,11.17,11.18,11.14,11.16,407047.0,4.4824,4.4864,4.4703,4.4784,407047.0
2021-01-04 12:00:00,11.17,11.19,11.15,11.16,217409.0,4.4824,4.4904,4.4744,4.4784,217409.0
2021-01-04 12:05:00,11.17,11.19,11.16,11.16,145899.0,4.4824,4.4904,4.4784,4.4784,145899.0
2021-01-04 12:10:00,11.17,11.17,11.15,11.16,271854.0,4.4824,4.4824,4.4744,4.4784,271854.0
2021-01-04 12:15:00,11.16,11.17,11.12,11.14,567215.0,4.4784,4.4824,4.4623,4.4703,567215.0
2021-01-04 12:20:00,11.14,11.16,11.11,11.14,664985.0,4.4703,4.4784,4.4583,4.4703,664985.0
2021-01-04 12:25:00,11.14,11.16,11.13,11.16,488052.0,4.4703,4.4784,4.4663,4.4784,488052.0
2021-01-04 12:30:00,11.15,11.16,11.11,11.14,244991.0,4.4744,4.4784,4.4583,4.4703,244991.0
2021-01-04 12:35:00,11.13,11.14,11.09,11.11,332951.0,4.4663,4.4703,4.4503,4.4583,332951.0
2021-01-04 12:40:00,11.11,11.11,11.08,11.09,448912.0,4.4583,4.4583,4.4463,4.4503,448912.0
2021-01-04 12:45:00,11.09,11.13,11.07,11.11,280079.0,4.4503,4.4663,4.4423,4.4583,280079.0
2021-01-04 12:50:00,11.11,11.15,11.1,11.15,128101.0,4.4583,4.4744,4.4543,4.4744,128101.0
2021-01-04 12:55:00,11.15,11.16,11.13,11.14,97084.0,4.4744,4.4784,4.4663,4.4703,97084.0
2021-01-04 13:00:00,11.13,11.16,11.13,11.15,183426.0,4.4663,4.4784,4.4663,4.4744,183426.0
2021-01-04 13:05:00,11.15,11.18,11.14,11.18,156225.0,4.4744,4.4864,4.4703,4.4864,156225.0
2021-01-04 13:10:00,11.18,11.19,11.16,11.19,132435.0,4.4864,4.4904,4.4784,4.4904,132435.0
2021-01-04 13:15:00,11.19,11.19,11.18,11.19,80631.0,4.4904,4.4904,4.4864,4.4904,80631.0
2021-01-04 13:20:00,11.19,11.23,11.18,11.23,171708.0,4.4904,4.5065,4.4864,4.5065,171708.0
2021-01-04 13:25:00,11.23,11.25,11.22,11.22,117402.0,4.5065,4.5145,4.5024,4.5024,117402.0
2021-01-04 13:30:00,11.22,11.22,11.19,11.2,144116.0,4.5024,4.5024,4.4904,4.4944,144116.0
2021-01-04 13:35:00,11.2,11.24,11.19,11.22,430897.0,4.4944,4.5105,4.4904,4.5024,430897.0
2021-01-04 13:40:00,11.22,11.23,11.2,11.21,139940.0,4.5024,4.5065,4.4944,4.4984,139940.0
2021-01-04 13:45:00,11.22,11.23,11.21,11.21,86693.0,4.5024,4.5065,4.4984,4.4984,86693.0
2021-01-04 13:50:00,11.22,11.23,11.21,11.22,77885.0,4.5024,4.5065,4.4984,4.5024,77885.0
2021-01-04 13:55:00,11.22,11.24,11.22,11.23,284335.0,4.5024,4.5105,4.5024,4.5065,284335.0
2021-01-04 14:00:00,11.23,11.24,11.21,11.21,303731.0,4.5065,4.5105,4.4984,4.4984,303731.0
2021-01-04 14:05:00,11.22,11.22,11.19,11.21,588024.0,4.5024,4.5024,4.4904,4.4984,588024.0
2021-01-04 14:10:00,11.21,11.22,11.19,11.21,581057.0,4.4984,4.5024,4.4904,4.4984,581057.0
2021-01-04 14:15:00,11.2,11.22,11.19,11.21,209529.0,4.4944,4.5024,4.4904,4.4984,209529.0
2021-01-04 14:20:00,11.21,11.22,11.19,11.22,185299.0,4.4984,4.5024,4.4904,4.5024,185299.0
2021-01-04 14:25:00,11.22,11.23,11.2,11.21,99398.0,4.5024,4.5065,4.4944,4.4984,99398.0
2021-01-04 14:30:00,11.2,11.21,11.19,11.21,249672.0,4.4944,4.4984,4.4904,4.4984,249672.0
2021-01-04 14:35:00,11.21,11.21,11.18,11.18,94355.0,4.4984,4.4984,4.4864,4.4864,94355.0
2021-01-04 14:40:00,11.19,11.19,11.16,11.17,280446.0,4.4904,4.4904,4.4784,4.4824,280446.0
2021-01-04 14:45:00,11.17,11.19,11.16,11.18,128295.0,4.4824,4.4904,4.4784,4.4864,128295.0
2021-01-04 14:50:00,11.18,11.19,11.16,11.19,168194.0,4.4864,4.4904,4.4784,4.4904,168194.0
2021-01-04 14:55:00,11.19,11.24,11.18,11.23,178943.0,4.4904,4.5105,4.4864,4.5065,178943.0
2021-01-04 15:00:00,11.23,11.24,11.18,11.19,108040.0,4.5065,4.5105,4.4864,4.4904,108040.0
2021-01-04 15:05:00,11.19,11.2,11.17,11.18,132281.0,4.4904,4.4944,4.4824,4.4864,132281.0
2021-01-04 15:10:00,11.19,11.2,11.18,11.19,132456.0,4.4904,4.4944,4.4864,4.4904,132456.0
2021-01-04 15:15:00,11.19,11.19,11.17,11.19,364596.0,4.4904,4.4904,4.4824,4.4904,364596.0
2021-01-04 15:20:00,11.19,11.2,11.18,11.19,322382.0,4.4904,4.4944,4.4864,4.4904,322382.0
2021-01-04 15:25:00,11.19,11.19,11.17,11.18,306254.0,4.4904,4.4904,4.4824,4.4864,306254.0
2021-01-04 15:30:00,11.18,11.21,11.16,11.2,1791985.0,4.4864,4.4984,4.4784,4.4944,1791985.0
2021-01-04 15:35:00,11.21,11.21,11.17,11.2,265648.0,4.4984,4.4984,4.4824,4.4944,265648.0
2021-01-04 15:40:00,11.2,11.21,11.19,11.2,508577.0,4.4944,4.4984,4.4904,4.4944,508577.0
2021-01-04 15:45:00,11.2,11.21,11.19,11.2,429720.0,4.4944,4.4984,4.4904,4.4944,429720.0
2021-01-04 15:50:00,11.2,11.22,11.2,11.2,327248.0,4.4944,4.5024,4.4944,4.4944,327248.0
2021-01-04 15:55:00,11.21,11.21,11.18,11.2,1489769.0,4.4984,4.4984,4.4864,4.4944,1489769.0
2021-01-05 09:30:00,10.92,11.1,10.91,11.1,1396829.0,4.3821,4.4543,4.378,4.4543,1396829.0
2021-01-05 09:35:00,11.1,11.12,11.07,11.11,403717.0,4.4543,4.4623,4.4423,4.4583,403717.0
2021-01-05 09:40:00,11.11,11.2,11.1,11.2,672002.0,4.4583,4.4944,4.4543,4.4944,672002.0
2021-01-05 09:45:00,11.2,11.25,11.19,11.25,496268.0,4.4944,4.5145,4.4904,4.5145,496268.0
2021-01-05 09:50:00,11.25,11.3,11.25,11.28,827225.0,4.5145,4.5346,4.5145,4.5265,827225.0
2021-01-05 09:55:00,11.28,11.3,11.24,11.28,484100.0,4.5265,4.5346,4.5105,4.5265,484100.0
2021-01-05 10:00:00,11.28,11.36,11.27,11.35,419806.0,4.5265,4.5586,4.5225,4.5546,419806.0
2021-01-05 10:05:00,11.36,11.37,11.26,11.27,223198.0,4.5586,4.5626,4.5185,4.5225,223198.0
2021-01-05 10:10:00,11.27,11.3,11.23,11.24,207879.0,4.5225,4.5346,4.5065,4.5105,207879.0
2021-01-05 10:15:00,11.25,11.27,11.2,11.2,199459.0,4.5145,4.5225,4.4944,4.4944,199459.0
2021-01-05 10:20:00,11.21,11.25,11.19,11.21,340871.0,4.4984,4.5145,4.4904,4.4984,340871.0
2021-01-05 10:25:00,11.21,11.24,11.2,11.23,386993.0,4.4984,4.5105,4.4944,4.5065,386993.0
2021-01-05 10:30:00,11.22,11.24,11.19,11.22,354511.0,4.5024,4.5105,4.4904,4.5024,354511.0
2021-01-05 10:35:00,11.23,11.23,11.19,11.2,148004.0,4.5065,4.5065,4.4904,4.4944,148004.0
2021-01-05 10:40:00,11.21,11.21,11.17,11.19,461009.0,4.4984,4.4984,4.4824,4.4904,461009.0
2021-01-05 10:45:00,11.18,11.24,11.18,11.23,398286.0,4.4864,4.5105,4.4864,4.5065,398286.0
2021-01-05 10:50:00,11.24,11.32,11.23,11.29,585956.0,4.5105,4.5426,4.5065,4.5305,585956.0
2021-01-05 10:55:00,11.28,11.29,11.25,11.25,246618.0,4.5265,4.5305,4.5145,4.5145,246618.0
2021-01-05 11:00:00,11.26,11.3,11.23,11.28,654162.0,4.5185,4.5346,4.5065,4.5265,654162.0
2021-01-05 11:05:00,11.28,11.31,11.27,11.31,359773.0,4.5265,4.5386,4.5225,4.5386,359773.0
2021-01-05 11:10:00,11.31,11.31,11.27,11.29,353115.0,4.5386,4.5386,4.5225,4.5305,353115.0
2021-01-05 11:15:00,11.29,11.3,11.27,11.27,139447.0,4.5305,4.5346,4.5225,4.5225,139447.0
2021-01-05 11:20:00,11.27,11.31,11.26,11.3,183744.0,4.5225,4.5386,4.5185,4.5346,183744.0
2021-01-05 11:25:00,11.3,11.35,11.28,11.29,605609.0,4.5346,4.5546,4.5265,4.5305,605609.0
2021-01-05 11:30:00,11.29,11.29,11.26,11.29,175081.0,4.5305,4.5305,4.5185,4.5305,175081.0
2021-01-05 11:35:00,11.29,11.31,11.28,11.29,173875.0,4.5305,4.5386,4.5265,4.5305,173875.0
2021-01-05 11:40:00,11.29,11.31,11.28,11.3,170048.0,4.5305,4.5386,4.5265,4.5346,170048.0
2021-01-05 11:45:00,11.29,11.35,11.29,11.33,510776.0,4.5305,4.5546,4.5305,4.5466,510776.0
2021-01-05 11:50:00,11.33,11.33,11.28,11.29,183126.0,4.5466,4.5466,4.5265,4.5305,183126.0
2021-01-05 11:55:00,11.29,11.32,11.28,11.29,169183.0,4.5305,4.5426,4.5265,4.5305,169183.0
2021-01-05 12:00:00,11.29,11.36,11.29,11.36,247016.0,4.5305,4.5586,4.5305,4.5586,247016.0
2021-01-05 12:05:00,11.36,11.38,11.35,11.37,106404.0,4.5586,4.5667,4.5546,4.5626,106404.0
2021-01-05 12:10:00,11.36,11.38,11.35,11.37,160570.0,4.5586,4.5667,4.5546,4.5626,160570.0
2021-01-05 12:15:00,11.37,11.41,11.36,11.38,120109.0,4.5626,4.5787,4.5586,4.5667,120109.0
2021-01-05 12:20:00,11.38,11.43,11.38,11.43,77517.0,4.5667,4.5867,4.5667,4.5867,77517.0
2021-01-05 12:25:00,11.43,11.45,11.42,11.44,161804.0,4.5867,4.5947,4.5827,4.5907,161804.0
2021-01-05 12:30:00,11.44,11.47,11.43,11.46,175433.0,4.5907,4.6028,4.5867,4.5988,175433.0
2021-01-05 12:35:00,11.46,11.49,11.45,11.45,185210.0,4.5988,4.6108,4.5947,4.5947,185210.0
2021-01-05 12:40:00,11.46,11.46,11.44,11.44,115466.0,4.5988,4.5988,4.5907,4.5907,115466.0
2021-01-05 12:45:00,11.44,11.45,11.41,11.43,133302.0,4.5907,4.5947,4.5787,4.5867,133302.0
2021-01-05 12:50:00,11.43,11.45,11.42,11.45,208626.0,4.5867,4.5947,4.5827,4.5947,208626.0
2021-01-05 12:55:00,11.45,11.46,11.43,11.46,113836.0,4.5947,4.5988,4.5867,4.5988,113836.0
2021-01-05 13:00:00,11.46,11.52,11.45,11.52,405129.0,4.5988,4.6228,4.5947,4.6228,405129.0
2021-01-05 13:05:00,11.52,11.54,11.51,11.52,192245.0,4.6228,4.6309,4.6188,4.6228,192245.0
2021-01-05 13:10:00,11.52,11.52,11.49,11.52,137971.0,4.6228,4.6228,4.6108,4.6228,137971.0
2021-01-05 13:15:00,11.52,11.58,11.51,11.56,277057.0,4.6228,4.6469,4.6188,4.6389,277057.0
2021-01-05 13:20:00,11.57,11.57,11.54,11.55,291419.0,4.6429,4.6429,4.6309,4.6349,291419.0
2021-01-05 13:25:00,11.55,11.56,11.54,11.54,390364.0,4.6349,4.6389,4.6309,4.6309,390364.0
2021-01-05 13:30:00,11.54,11.55,11.51,11.52,220220.0,4.6309,4.6349,4.6188,4.6228,220220.0
2021-01-05 13:35:00,11.51,11.55,11.51,11.53,123569.0,4.6188,4.6349,4.6188,4.6268,123569.0
2021-01-05 13:40:00,11.53,11.58,11.53,11.56,288542.0,4.6268,4.6469,4.6268,4.6389,288542.0
2021-01-05 13:45:00,11.56,11.58,11.54,11.55,223165.0,4.6389,4.6469,4.6309,4.6349,223165.0
2021-01-05 13:50:00,11.55,11.6,11.54,11.55,711531.0,4.6349,4.6549,4.6309,4.6349,711531.0
2021-01-05 13:55:00,11.55,11.61,11.55,11.59,266085.0,4.6349,4.6589,4.6349,4.6509,266085.0
2021-01-05 14:00:00,11.59,11.6,11.58,11.58,97388.0,4.6509,4.6549,4.6469,4.6469,97388.0
2021-01-05 14:05:00,11.58,11.63,11.58,11.63,179220.0,4.6469,4.667,4.6469,4.667,179220.0
2021-01-05 14:10:00,11.63,11.64,11.61,11.63,114835.0,4.667,4.671,4.6589,4.667,114835.0
2021-01-05 14:15:00,11.63,11.64,11.61,11.62,205732.0,4.667,4.671,4.6589,4.663,205732.0
2021-01-05 14:20:00,11.62,11.63,11.59,11.61,135308.0,4.663,4.667,4.6509,4.6589,135308.0
2021-01-05 14:25:00,11.61,11.63,11.6,11.6,164335.0,4.6589,4.667,4.6549,4.6549,164335.0
2021-01-05 14:30:00,11.6,11.61,11.57,11.57,130220.0,4.6549,4.6589,4.6429,4.6429,130220.0
2021-01-05 14:35:00,11.58,11.58,11.57,11.58,94487.0,4.6469,4.6469,4.6429,4.6469,94487.0
2021-01-05 14:40:00,11.58,11.58,11.56,11.57,124532.0,4.6469,4.6469,4.6389,4.6429,124532.0
2021-01-05 14:45:00,11.57,11.58,11.56,11.58,337463.0,4.6429,4.6469,4.6389,4.6469,337463.0
2021-01-05 14:50:00,11.58,11.58,11.52,11.54,296021.0,4.6469,4.6469,4.6228,4.6309,296021.0
2021-01-05 14:55:00,11.54,11.55,11.51,11.51,328934.0,4.6309,4.6349,4.6188,4.6188,328934.0
2021-01-05 15:00:00,11.51,11.54,11.51,11.53,495031.0,4.6188,4.6309,4.6188,4.6268,495031.0
2021-01-05 15:05:00,11.53,11.55,11.53,11.53,134482.0,4.6268,4.6349,4.6268,4.6268,134482.0
2021-01-05 15:10:00,11.53,11.57,11.53,11.57,343122.0,4.6268,4.6429,4.6268,4.6429,343122.0
2021-01-05 15:15:00,11.57,11.58,11.54,11.56,250689.0,4.6429,4.6469,4.6309,4.6389,250689.0
2021-01-05 15:20:00,11.57,11.57,11.54,11.54,175020.0,4.6429,4.6429,4.6309,4.6309,175020.0
2021-01-05 15:25:00,11.54,11.55,11.52,11.53,228552.0,4.6309,4.6349,4.6228,4.6268,228552.0
2021-01-05 15:30:00,11.52,11.54,11.51,11.52,252540.0,4.6228,4.6309,4.6188,4.6228,252540.0
2021-01-05 15:35:00,11.52,11.52,11.5,11.51,288693.0,4.6228,4.6228,4.6148,4.6188,288693.0
2021-01-05 15:40:00,11.51,11.54,11.5,11.54,491236.0,4.6188,4.6309,4.6148,4.6309,491236.0
2021-01-05 15:45:00,11.54,11.58,11.52,11.57,1222299.0,4.6309,4.6469,4.6228,4.6429,1222299.0
2021-01-05 15:50:00,11.57,11.58,11.53,11.54,750154.0,4.6429,4.6469,4.6268,4.6309,750154.0
2021-01-05 15:55:00,11.53,11.54,11.5,11.53,1909233.0,4.6268,4.6309,4.6148,4.6268,1909233.0
2021-01-06 09:30:00,11.64,11.67,11.54,11.55,806346.0,4.671,4.683,4.6309,4.6349,806346.0
2021-01-06 09:35:00,11.56,11.6,11.51,11.59,800333.0,4.6389,4.6549,4.6188,4.6509,800333.0
2021-01-06 09:40:00,11.6,11.61,11.54,11.57,444259.0,4.6549,4.6589,4.6309,4.6429,444259.0
2021-01-06 09:45:00,11.57,11.65,11.54,11.65,454291.0,4.6429,4.675,4.6309,4.675,454291.0
2021-01-06 09:50:00,11.65,11.72,11.64,11.71,927998.0,4.675,4.7031,4.671,4.6991,927998.0
2021-01-06 09:55:00,11.72,11.75,11.66,11.68,984793.0,4.7031,4.7151,4.679,4.687,984793.0
2021-01-06 10:00:00,11.68,11.68,11.65,11.67,305396.0,4.687,4.687,4.675,4.683,305396.0
2021-01-06 10:05:00,11.66,11.7,11.63,11.7,255888.0,4.679,4.6951,4.667,4.6951,255888.0
2021-01-06 10:10:00,11.7,11.71,11.67,11.7,295076.0,4.6951,4.6991,4.683,4.6951,295076.0
2021-01-06 10:15:00,11.7,11.71,11.67,11.7,136607.0,4.6951,4.6991,4.683,4.6951,136607.0
2021-01-06 10:20:00,11.7,11.71,11.67,11.69,178010.0,4.6951,4.6991,4.683,4.6911,178010.0
2021-01-06 10:25:00,11.69,11.69,11.62,11.66,184744.0,4.6911,4.6911,4.663,4.679,184744.0
2021-01-06 10:30:00,11.66,11.73,11.66,11.7,462325.0,4.679,4.7071,4.679,4.6951,462325.0
2021-01-06 10:35:00,11.7,11.71,11.68,11.71,185461.0,4.6951,4.6991,4.687,4.6991,185461.0
2021-01-06 10:40:00,11.71,11.72,11.66,11.71,386333.0,4.6991,4.7031,4.679,4.6991,386333.0
2021-01-06 10:45:00,11.71,11.72,11.63,11.67,228850.0,4.6991,4.7031,4.667,4.683,228850.0
2021-01-06 10:50:00,11.67,11.7,11.63,11.64,267550.0,4.683,4.6951,4.667,4.671,267550.0
2021-01-06 10:55:00,11.64,11.65,11.6,11.63,454470.0,4.671,4.675,4.6549,4.667,454470.0
2021-01-06 11:00:00,11.63,11.65,11.6,11.65,409323.0,4.667,4.675,4.6549,4.675,409323.0
2021-01-06 11:05:00,11.65,11.66,11.61,11.63,193057.0,4.675,4.679,4.6589,4.667,193057.0
2021-01-06 11:10:00,11.63,11.64,11.61,11.63,176055.0,4.667,4.671,4.6589,4.667,176055.0
2021-01-06 11:15:00,11.63,11.65,11.61,11.63,290308.0,4.667,4.675,4.6589,4.667,290308.0
2021-01-06 11:20:00,11.63,11.65,11.61,11.64,419017.0,4.667,4.675,4.6589,4.671,419017.0
2021-01-06 11:25:00,11.64,11.67,11.63,11.67,136335.0,4.671,4.683,4.667,4.683,136335.0
2021-01-06 11:30:00,11.67,11.69,11.64,11.67,376385.0,4.683,4.6911,4.671,4.683,376385.0
2021-01-06 11:35:00,11.67,11.67,11.63,11.65,156455.0,4.683,4.683,4.667,4.675,156455.0
2021-01-06 11:40:00,11.65,11.65,11.63,11.64,89393.0,4.675,4.675,4.667,4.671,89393.0
2021-01-06 11:45:00,11.64,11.65,11.61,11.64,138939.0,4.671,4.675,4.6589,4.671,138939.0
2021-01-06 11:50:00,11.64,11.65,11.61,11.62,134190.0,4.671,4.675,4.6589,4.663,134190.0
2021-01-06 11:55:00,11.62,11.64,11.61,11.63,145580.0,4.663,4.671,4.6589,4.667,145580.0
2021-01-06 12:00:00,11.63,11.65,11.63,11.63,190307.0,4.667,4.675,4.667,4.667,190307.0
2021-01-06 12:05:00,11.63,11.65,11.63,11.65,218800.0,4.667,4.675,4.667,4.675,218800.0
2021-01-06 12:10:00,11.65,11.68,11.64,11.68,227627.0,4.675,4.687,4.671,4.687,227627.0
2021-01-06 12:15:00,11.67,11.69,11.66,11.69,283992.0,4.683,4.6911,4.679,4.6911,283992.0
2021-01-06 12:20:00,11.69,11.72,11.68,11.71,238452.0,4.6911,4.7031,4.687,4.6991,238452.0
2021-01-06 12:25:00,11.71,11.75,11.7,11.73,277567.0,4.6991,4.7151,4.6951,4.7071,277567.0
2021-01-06 12:30:00,11.72,11.75,11.72,11.74,158787.0,4.7031,4.7151,4.7031,4.7111,158787.0
2021-01-06 12:35:00,11.74,11.76,11.74,11.76,146802.0,4.7111,4.7191,4.7111,4.7191,146802.0
2021-01-06 12:40:00,11.76,11.77,11.74,11.75,209442.0,4.7191,4.7232,4.7111,4.7151,209442.0
2021-01-06 12:45:00,11.75,11.76,11.74,11.75,228883.0,4.7151,4.7191,4.7111,4.7151,228883.0
2021-01-06 12:50:00,11.75,11.79,11.75,11.79,126011.0,4.7151,4.7312,4.7151,4.7312,126011.0
2021-01-06 12:55:00,11.79,11.8,11.76,11.77,217540.0,4.7312,4.7352,4.7191,4.7232,217540.0
2021-01-06 13:00:00,11.77,11.8,11.76,11.79,182014.0,4.7232,4.7352,4.7191,4.7312,182014.0
2021-01-06 13:05:00,11.79,11.84,11.79,11.83,170280.0,4.7312,4.7512,4.7312,4.7472,170280.0
2021-01-06 13:10:00,11.83,11.84,11.8,11.83,206382.0,4.7472,4.7512,4.7352,4.7472,206382.0
2021-01-06 13:15:00,11.83,11.84,11.82,11.82,102974.0,4.7472,4.7512,4.7432,4.7432,102974.0
2021-01-06 13:20:00,11.82,11.83,11.8,11.82,197222.0,4.7432,4.7472,4.7352,4.7432,197222.0
2021-01-06 13:25:00,11.82,11.83,11.8,11.8,105096.0,4.7432,4.7472,4.7352,4.7352,105096.0
2021-01-06 13:30:00,11.8,11.83,11.79,11.82,83363.0,4.7352,4.7472,4.7312,4.7432,83363.0
2021-01-06 13:35:00,11.81,11.84,11.8,11.82,166804.0,4.7392,4.7512,4.7352,4.7432,166804.0
2021-01-06 13:40:00,11.82,11.85,11.81,11.84,170304.0,4.7432,4.7553,4.7392,4.7512,170304.0
2021-01-06 13:45:00,11.84,11.86,11.83,11.86,210518.0,4.7512,4.7593,4.7472,4.7593,210518.0
2021-01-06 13:50:00,11.86,11.89,11.85,11.86,243353.0,4.7593,4.7713,4.7553,4.7593,243353.0
2021-01-06 13:55:00,11.86,11.89,11.85,11.89,132125.0,4.7593,4.7713,4.7553,4.7713,132125.0
2021-01-06 14:00:00,11.88,11.89,11.86,11.87,182315.0,4.7673,4.7713,4.7593,4.7633,182315.0
2021-01-06 14:05:00,11.86,11.88,11.84,11.85,196070.0,4.7593,4.7673,4.7512,4.7553,196070.0
2021-01-06 14:10:00,11.84,11.85,11.81,11.85,221833.0,4.7512,4.7553,4.7392,4.7553,221833.0
2021-01-06 14:15:00,11.84,11.85,11.78,11.79,155082.0,4.7512,4.7553,4.7272,4.7312,155082.0
2021-01-06 14:20:00,11.79,11.83,11.78,11.79,314484.0,4.7312,4.7472,4.7272,4.7312,314484.0
2021-01-06 14:25:00,11.78,11.79,11.73,11.74,293092.0,4.7272,4.7312,4.7071,4.7111,293092.0
2021-01-06 14:30:00,11.74,11.79,11.73,11.78,346669.0,4.7111,4.7312,4.7071,4.7272,346669.0
2021-01-06 14:35:00,11.77,11.79,11.72,11.74,250090.0,4.7232,4.7312,4.7031,4.7111,250090.0
2021-01-06 14:40:00,11.74,11.76,11.71,11.73,204639.0,4.7111,4.7191,4.6991,4.7071,204639.0
2021-01-06 14:45:00,11.73,11.75,11.66,11.67,284766.0,4.7071,4.7151,4.679,4.683,284766.0
2021-01-06 14:50:00,11.68,11.69,11.64,11.68,442827.0,4.687,4.6911,4.671,4.687,442827.0
2021-01-06 14:55:00,11.68,11.71,11.67,11.7,206492.0,4.687,4.6991,4.683,4.6951,206492.0
2021-01-06 15:00:00,11.7,11.7,11.65,11.65,124411.0,4.6951,4.6951,4.675,4.675,124411.0
2021-01-06 15:05:00,11.66,11.67,11.59,11.62,505112.0,4.679,4.683,4.6509,4.663,505112.0
2021-01-06 15:10:00,11.61,11.64,11.6,11.61,463873.0,4.6589,4.671,4.6549,4.6589,463873.0
2021-01-06 15:15:00,11.61,11.66,11.6,11.65,162416.0,4.6589,4.679,4.6549,4.675,162416.0
2021-01-06 15:20:00,11.65,11.66,11.59,11.6,582697.0,4.675,4.679,4.6509,4.6549,582697.0
2021-01-06 15:25:00,11.59,11.64,11.56,11.63,468670.0,4.6509,4.671,4.6389,4.667,468670.0
2021-01-06 15:30:00,11.63,11.65,11.58,11.63,424695.0,4.667,4.675,4.6469,4.667,424695.0
2021-01-06 15:35:00,11.63,11.63,11.58,11.6,356988.0,4.667,4.667,4.6469,4.6549,356988.0
2021-01-06 15:40:00,11.6,11.65,11.59,11.63,735783.0,4.6549,4.675,4.6509,4.667,735783.0
2021-01-06 15:45:00,11.63,11.66,11.62,11.65,717204.0,4.667,4.679,4.663,4.675,717204.0
2021-01-06 15:50:00,11.65,11.65,11.58,11.63,1101405.0,4.675,4.675,4.6469,4.667,1101405.0
2021-01-06 15:55:00,11.63,11.63,11.61,11.62,1049957.0,4.667,4.667,4.6589,4.663,1049957.0
2021-01-07 09:30:00,11.82,11.83,11.77,11.79,527034.0,4.7432,4.7472,4.7232,4.7312,527034.0
2021-01-07 09:35:00,11.78,11.84,11.77,11.79,272329.0,4.7272,4.7512,4.7232,4.7312,272329.0
2021-01-07 09:40:00,11.79,11.81,11.76,11.79,219070.0,4.7312,4.7392,4.7191,4.7312,219070.0
2021-01-07 09:45:00,11.79,11.82,11.78,11.79,326797.0,4.7312,4.7432,4.7272,4.7312,326797.0
2021-01-07 09:50:00,11.8,11.8,11.76,11.77,175860.0,4.7352,4.7352,4.7191,4.7232,175860.0
2021-01-07 09:55:00,11.77,11.79,11.75,11.76,154726.0,4.7232,4.7312,4.7151,4.7191,154726.0
2021-01-07 10:00:00,11.77,11.79,11.74,11.78,202062.0,4.7232,4.7312,4.7111,4.7272,202062.0
2021-01-07 10:05:00,11.78,11.79,11.73,11.74,260605.0,4.7272,4.7312,4.7071,4.7111,260605.0
2021-01-07 10:10:00,11.74,11.75,11.69,11.71,385599.0,4.7111,4.7151,4.6911,4.6991,385599.0
2021-01-07 10:15:00,11.72,11.73,11.67,11.67,253337.0,4.7031,4.7071,4.683,4.683,253337.0
2021-01-07 10:20:00,11.68,11.69,11.66,11.69,655778.0,4.687,4.6911,4.679,4.6911,655778.0
2021-01-07 10:25:00,11.69,11.72,11.67,11.71,517540.0,4.6911,4.7031,4.683,4.6991,517540.0
2021-01-07 10:30:00,11.72,11.72,11.69,11.71,297790.0,4.7031,4.7031,4.6911,4.6991,297790.0
2021-01-07 10:35:00,11.71,11.75,11.7,11.75,337863.0,4.6991,4.7151,4.6951,4.7151,337863.0
2021-01-07 10:40:00,11.74,11.75,11.69,11.71,196112.0,4.7111,4.7151,4.6911,4.6991,196112.0
2021-01-07 10:45:00,11.71,11.73,11.68,11.69,85717.0,4.6991,4.7071,4.687,4.6911,85717.0
2021-01-07 10:50:00,11.68,11.7,11.67,11.69,320178.0,4.687,4.6951,4.683,4.6911,320178.0
2021-01-07 10:55:00,11.7,11.71,11.67,11.68,166867.0,4.6951,4.6991,4.683,4.687,166867.0
2021-01-07 11:00:00,11.68,11.7,11.66,11.68,245343.0,4.687,4.6951,4.679,4.687,245343.0
2021-01-07 11:05:00,11.68,11.7,11.67,11.69,130247.0,4.687,4.6951,4.683,4.6911,130247.0
2021-01-07 11:10:00,11.69,11.69,11.67,11.69,108279.0,4.6911,4.6911,4.683,4.6911,108279.0
2021-01-07 11:15:00,11.68,11.7,11.67,11.68,457152.0,4.687,4.6951,4.683,4.687,457152.0
2021-01-07 11:20:00,11.67,11.69,11.65,11.66,344161.0,4.683,4.6911,4.675,4.679,344161.0
2021-01-07 11:25:00,11.67,11.69,11.65,11.66,179359.0,4.683,4.6911,4.675,4.679,179359.0
2021-01-07 11:30:00,11.66,11.68,11.65,11.65,168857.0,4.679,4.687,4.675,4.675,168857.0
2021-01-07 11:35:00,11.65,11.66,11.63,11.64,111264.0,4.675,4.679,4.667,4.671,111264.0
2021-01-07 11:40:00,11.63,11.64,11.62,11.63,126513.0,4.667,4.671,4.663,4.667,126513.0
2021-01-07 11:45:00,11.63,11.64,11.6,11.61,143321.0,4.667,4.671,4.6549,4.6589,143321.0
2021-01-07 11:50:00,11.61,11.62,11.59,11.6,375862.0,4.6589,4.663,4.6509,4.6549,375862.0
2021-01-07 11:55:00,11.6,11.61,11.58,11.6,169560.0,4.6549,4.6589,4.6469,4.6549,169560.0
2021-01-07 12:00:00,11.6,11.61,11.57,11.61,225487.0,4.6549,4.6589,4.6429,4.6589,225487.0
2021-01-07 12:05:00,11.61,11.62,11.6,11.62,133576.0,4.6589,4.663,4.6549,4.663,133576.0
2021-01-07 12:10:00,11.62,11.64,11.61,11.62,83261.0,4.663,4.671,4.6589,4.663,83261.0
2021-01-07 12:15:00,11.62,11.64,11.61,11.63,203666.0,4.663,4.671,4.6589,4.667,203666.0
2021-01-07 12:20:00,11.63,11.65,11.62,11.62,235757.0,4.667,4.675,4.663,4.663,235757.0
2021-01-07 12:25:00,11.62,11.63,11.58,11.62,258158.0,4.663,4.667,4.6469,4.663,258158.0
2021-01-07 12:30:00,11.62,11.62,11.6,11.61,77909.0,4.663,4.663,4.6549,4.6589,77909.0
2021-01-07 12:35:00,11.61,11.65,11.6,11.65,493163.0,4.6589,4.675,4.6549,4.675,493163.0
2021-01-07 12:40:00,11.65,11.65,11.62,11.64,149480.0,4.675,4.675,4.663,4.671,149480.0
2021-01-07 12:45:00,11.63,11.64,11.61,11.62,327990.0,4.667,4.671,4.6589,4.663,327990.0
2021-01-07 12:50:00,11.61,11.65,11.61,11.65,111201.0,4.6589,4.675,4.6589,4.675,111201.0
2021-01-07 12:55:00,11.64,11.65,11.61,11.63,457909.0,4.671,4.675,4.6589,4.667,457909.0
2021-01-07 13:00:00,11.63,11.66,11.62,11.66,313561.0,4.667,4.679,4.663,4.679,313561.0
2021-01-07 13:05:00,11.65,11.66,11.64,11.65,93782.0,4.675,4.679,4.671,4.675,93782.0
2021-01-07 13:10:00,11.65,11.66,11.64,11.66,114500.0,4.675,4.679,4.671,4.679,114500.0
2021-01-07 13:15:00,11.66,11.66,11.65,11.66,100952.0,4.679,4.679,4.675,4.679,100952.0
2021-01-07 13:20:00,11.65,11.66,11.64,11.66,200125.0,4.675,4.679,4.671,4.679,200125.0
2021-01-07 13:25:00,11.66,11.66,11.64,11.65,128584.0,4.679,4.679,4.671,4.675,128584.0
2021-01-07 13:30:00,11.65,11.66,11.64,11.66,46776.0,4.675,4.679,4.671,4.679,46776.0
2021-01-07 13:35:00,11.65,11.68,11.65,11.68,149907.0,4.675,4.687,4.675,4.687,149907.0
2021-01-07 13:40:00,11.68,11.7,11.67,11.69,121864.0,4.687,4.6951,4.683,4.6911,121864.0
2021-01-07 13:45:00,11.69,11.69,11.65,11.67,131017.0,4.6911,4.6911,4.675,4.683,131017.0
2021-01-07 13:50:00,11.67,11.68,11.65,11.67,130472.0,4.683,4.687,4.675,4.683,130472.0
2021-01-07 13:55:00,11.67,11.68,11.65,11.67,188472.0,4.683,4.687,4.675,4.683,188472.0
2021-01-07 14:00:00,11.68,11.69,11.65,11.67,100064.0,4.687,4.6911,4.675,4.683,100064.0
2021-01-07 14:05:00,11.67,11.69,11.66,11.68,103733.0,4.683,4.6911,4.679,4.687,103733.0
2021-01-07 14:10:00,11.68,11.7,11.66,11.67,141584.0,4.687,4.6951,4.679,4.683,141584.0
2021-01-07 14:15:00,11.67,11.68,11.65,11.67,303328.0,4.683,4.687,4.675,4.683,303328.0
2021-01-07 14:20:00,11.67,11.68,11.66,11.68,206465.0,4.683,4.687,4.679,4.687,206465.0
2021-01-07 14:25:00,11.69,11.7,11.67,11.7,404990.0,4.6911,4.6951,4.683,4.6951,404990.0
2021-01-07 14:30:00,11.7,11.71,11.69,11.69,536617.0,4.6951,4.6991,4.6911,4.6911,536617.0
2021-01-07 14:35:00,11.7,11.71,11.68,11.69,109734.0,4.6951,4.6991,4.687,4.6911,109734.0
2021-01-07 14:40:00,11.69,11.69,11.66,11.68,126868.0,4.6911,4.6911,4.679,4.687,126868.0
2021-01-07 14:45:00,11.68,11.7,11.67,11.68,110520.0,4.687,4.6951,4.683,4.687,110520.0
2021-01-07 14:50:00,11.68,11.69,11.64,11.65,220862.0,4.687,4.6911,4.671,4.675,220862.0
2021-01-07 14:55:00,11.65,11.65,11.61,11.62,318212.0,4.675,4.675,4.6589,4.663,318212.0
2021-01-07 15:00:00,11.62,11.64,11.62,11.63,223190.0,4.663,4.671,4.663,4.667,223190.0
2021-01-07 15:05:00,11.63,11.64,11.62,11.63,146704.0,4.667,4.671,4.663,4.667,146704.0
2021-01-07 15:10:00,11.63,11.65,11.61,11.63,318407.0,4.667,4.675,4.6589,4.667,318407.0
2021-01-07 15:15:00,11.63,11.64,11.62,11.63,182872.0,4.667,4.671,4.663,4.667,182872.0
2021-01-07 15:20:00,11.63,11.66,11.63,11.66,133797.0,4.667,4.679,4.667,4.679,133797.0
2021-01-07 15:25:00,11.66,11.7,11.65,11.68,323993.0,4.679,4.6951,4.675,4.687,323993.0
2021-01-07 15:30:00,11.68,11.72,11.68,11.71,480564.0,4.687,4.7031,4.687,4.6991,480564.0
2021-01-07 15:35:00,11.71,11.76,11.7,11.76,629671.0,4.6991,4.7191,4.6951,4.7191,629671.0
2021-01-07 15:40:00,11.76,11.76,11.71,11.71,565862.0,4.7191,4.7191,4.6991,4.6991,565862.0
2021-01-07 15:45:00,11.72,11.73,11.7,11.71,502158.0,4.7031,4.7071,4.6951,4.6991,502158.0
2021-01-07 15:50:00,11.71,11.73,11.69,11.71,753534.0,4.6991,4.7071,4.6911,4.6991,753534.0
2021-01-07 15:55:00,11.71,11.72,11.67,11.69,838029.0,4.6991,4.7031,4.683,4.6911,838029.0
2021-01-08 09:30:00,11.86,11.88,11.8,11.87,347048.0,4.7593,4.7673,4.7352,4.7633,347048.0
2021-01-08 09:35:00,11.87,11.88,11.77,11.79,131815.0,4.7633,4.7673,4.7232,4.7312,131815.0
2021-01-08 09:40:00,11.78,11.81,11.73,11.76,404546.0,4.7272,4.7392,4.7071,4.7191,404546.0
2021-01-08 09:45:00,11.75,11.76,11.66,11.69,457034.0,4.7151,4.7191,4.679,4.6911,457034.0
2021-01-08 09:50:00,11.68,11.69,11.56,11.58,662023.0,4.687,4.6911,4.6389,4.6469,662023.0
2021-01-08 09:55:00,11.58,11.59,11.52,11.57,268204.0,4.6469,4.6509,4.6228,4.6429,268204.0
2021-01-08 10:00:00,11.57,11.64,11.55,11.63,276047.0,4.6429,4.671,4.6349,4.667,276047.0
2021-01-08 10:05:00,11.63,11.66,11.6,11.64,221338.0,4.667,4.679,4.6549,4.671,221338.0
2021-01-08 10:10:00,11.63,11.72,11.63,11.7,172618.0,4.667,4.7031,4.667,4.6951,172618.0
2021-01-08 10:15:00,11.69,11.72,11.66,11.7,113922.0,4.6911,4.7031,4.679,4.6951,113922.0
2021-01-08 10:20:00,11.7,11.71,11.66,11.69,92927.0,4.6951,4.6991,4.679,4.6911,92927.0
2021-01-08 10:25:00,11.68,11.7,11.59,11.6,259625.0,4.687,4.6951,4.6509,4.6549,259625.0
2021-01-08 10:30:00,11.6,11.67,11.59,11.64,202891.0,4.6549,4.683,4.6509,4.671,202891.0
2021-01-08 10:35:00,11.64,11.69,11.63,11.67,254193.0,4.671,4.6911,4.667,4.683,254193.0
2021-01-08 10:40:00,11.67,11.69,11.65,11.68,132214.0,4.683,4.6911,4.675,4.687,132214.0
2021-01-08 10:45:00,11.68,11.71,11.67,11.7,117107.0,4.687,4.6991,4.683,4.6951,117107.0
2021-01-08 10:50:00,11.7,11.74,11.7,11.72,114765.0,4.6951,4.7111,4.6951,4.7031,114765.0
2021-01-08 10:55:00,11.73,11.76,11.72,11.73,216913.0,4.7071,4.7191,4.7031,4.7071,216913.0
2021-01-08 11:00:00,11.73,11.77,11.73,11.76,162064.0,4.7071,4.7232,4.7071,4.7191,162064.0
2021-01-08 11:05:00,11.76,11.76,11.7,11.7,110897.0,4.7191,4.7191,4.6951,4.6951,110897.0
2021-01-08 11:10:00,11.71,11.71,11.68,11.71,120069.0,4.6991,4.6991,4.687,4.6991,120069.0
2021-01-08 11:15:00,11.71,11.72,11.66,11.71,219597.0,4.6991,4.7031,4.679,4.6991,219597.0
2021-01-08 11:20:00,11.72,11.75,11.71,11.73,79657.0,4.7031,4.7151,4.6991,4.7071,79657.0
2021-01-08 11:25:00,11.73,11.75,11.72,11.73,75153.0,4.7071,4.7151,4.7031,4.7071,75153.0
2021-01-08 11:30:00,11.74,11.75,11.71,11.75,96465.0,4.7111,4.7151,4.6991,4.7151,96465.0
2021-01-08 11:35:00,11.74,11.78,11.74,11.77,75350.0,4.7111,4.7272,4.7111,4.7232,75350.0
2021-01-08 11:40:00,11.76,11.78,11.76,11.76,44874.0,4.7191,4.7272,4.7191,4.7191,44874.0
2021-01-08 11:45:00,11.77,11.78,11.75,11.78,109406.0,4.7232,4.7272,4.7151,4.7272,109406.0
2021-01-08 11:50:00,11.78,11.79,11.76,11.78,74842.0,4.7272,4.7312,4.7191,4.7272,74842.0
2021-01-08 11:55:00,11.79,11.79,11.76,11.78,145031.0,4.7312,4.7312,4.7191,4.7272,145031.0
2021-01-08 12:00:00,11.77,11.78,11.69,11.7,218188.0,4.7232,4.7272,4.6911,4.6951,218188.0
2021-01-08 12:05:00,11.7,11.72,11.68,11.72,325212.0,4.6951,4.7031,4.687,4.7031,325212.0
2021-01-08 12:10:00,11.72,11.75,11.69,11.75,165622.0,4.7031,4.7151,4.6911,4.7151,165622.0
2021-01-08 12:15:00,11.74,11.78,11.74,11.75,102651.0,4.7111,4.7272,4.7111,4.7151,102651.0
2021-01-08 12:20:00,11.75,11.76,11.74,11.75,190470.0,4.7151,4.7191,4.7111,4.7151,190470.0
2021-01-08 12:25:00,11.75,11.76,11.73,11.75,78935.0,4.7151,4.7191,4.7071,4.7151,78935.0
2021-01-08 12:30:00,11.74,11.78,11.74,11.78,127723.0,4.7111,4.7272,4.7111,4.7272,127723.0
2021-01-08 12:35:00,11.78,11.79,11.75,11.76,120136.0,4.7272,4.7312,4.7151,4.7191,120136.0
2021-01-08 12:40:00,11.76,11.77,11.75,11.77,64489.0,4.7191,4.7232,4.7151,4.7232,64489.0
2021-01-08 12:45:00,11.77,11.77,11.74,11.76,109608.0,4.7232,4.7232,4.7111,4.7191,109608.0
2021-01-08 12:50:00,11.75,11.8,11.75,11.79,215380.0,4.7151,4.7352,4.7151,4.7312,215380.0
2021-01-08 12:55:00,11.79,11.83,11.78,11.82,411969.0,4.7312,4.7472,4.7272,4.7432,411969.0
2021-01-08 13:00:00,11.82,11.84,11.8,11.81,86689.0,4.7432,4.7512,4.7352,4.7392,86689.0
2021-01-08 13:05:00,11.81,11.83,11.79,11.8,68330.0,4.7392,4.7472,4.7312,4.7352,68330.0
2021-01-08 13:10:00,11.8,11.8,11.77,11.78,190307.0,4.7352,4.7352,4.7232,4.7272,190307.0
2021-01-08 13:15:00,11.78,11.79,11.71,11.71,234832.0,4.7272,4.7312,4.6991,4.6991,234832.0
2021-01-08 13:20:00,11.71,11.72,11.66,11.7,412818.0,4.6991,4.7031,4.679,4.6951,412818.0
2021-01-08 13:25:00,11.7,11.72,11.68,11.69,327652.0,4.6951,4.7031,4.687,4.6911,327652.0
2021-01-08 13:30:00,11.69,11.69,11.65,11.65,281179.0,4.6911,4.6911,4.675,4.675,281179.0
2021-01-08 13:35:00,11.66,11.67,11.62,11.62,447392.0,4.679,4.683,4.663,4.663,447392.0
2021-01-08 13:40:00,11.63,11.64,11.59,11.63,390974.0,4.667,4.671,4.6509,4.667,390974.0
2021-01-08 13:45:00,11.63,11.64,11.61,11.63,137890.0,4.667,4.671,4.6589,4.667,137890.0
2021-01-08 13:50:00,11.64,11.66,11.61,11.63,239321.0,4.671,4.679,4.6589,4.667,239321.0
2021-01-08 13:55:00,11.63,11.64,11.61,11.63,150179.0,4.667,4.671,4.6589,4.667,150179.0
2021-01-08 14:00:00,11.63,11.68,11.63,11.67,124989.0,4.667,4.687,4.667,4.683,124989.0
2021-01-08 14:05:00,11.67,11.71,11.66,11.71,152351.0,4.683,4.6991,4.679,4.6991,152351.0
2021-01-08 14:10:00,11.71,11.73,11.69,11.69,120817.0,4.6991,4.7071,4.6911,4.6911,120817.0
2021-01-08 14:15:00,11.7,11.71,11.67,11.7,153533.0,4.6951,4.6991,4.683,4.6951,153533.0
2021-01-08 14:20:00,11.7,11.74,11.69,11.74,230511.0,4.6951,4.7111,4.6911,4.7111,230511.0
2021-01-08 14:25:00,11.73,11.76,11.71,11.74,514578.0,4.7071,4.7191,4.6991,4.7111,514578.0
2021-01-08 14:30:00,11.74,11.78,11.73,11.76,136029.0,4.7111,4.7272,4.7071,4.7191,136029.0
2021-01-08 14:35:00,11.76,11.78,11.74,11.78,193114.0,4.7191,4.7272,4.7111,4.7272,193114.0
2021-01-08 14:40:00,11.78,11.79,11.75,11.77,243471.0,4.7272,4.7312,4.7151,4.7232,243471.0
2021-01-08 14:45:00,11.78,11.78,11.73,11.74,194086.0,4.7272,4.7272,4.7071,4.7111,194086.0
2021-01-08 14:50:00,11.74,11.76,11.71,11.72,240867.0,4.7111,4.7191,4.6991,4.7031,240867.0
2021-01-08 14:55:00,11.73,11.75,11.72,11.74,353197.0,4.7071,4.7151,4.7031,4.7111,353197.0
2021-01-08 15:00:00,11.73,11.75,11.7,11.7,369737.0,4.7071,4.7151,4.6951,4.6951,369737.0
2021-01-08 15:05:00,11.7,11.76,11.69,11.76,380158.0,4.6951,4.7191,4.6911,4.7191,380158.0
2021-01-08 15:10:00,11.76,11.76,11.73,11.76,174514.0,4.7191,4.7191,4.7071,4.7191,174514.0
2021-01-08 15:15:00,11.75,11.76,11.74,11.75,213694.0,4.7151,4.7191,4.7111,4.7151,213694.0
2021-01-08 15:20:00,11.75,11.76,11.74,11.74,260958.0,4.7151,4.7191,4.7111,4.7111,260958.0
2021-01-08 15:25:00,11.75,11.76,11.74,11.75,279485.0,4.7151,4.7191,4.7111,4.7151,279485.0
2021-01-08 15:30:00,11.76,11.76,11.74,11.74,281287.0,4.7191,4.7191,4.7111,4.7111,281287.0
2021-01-08 15:35:00,11.75,11.75,11.71,11.73,249280.0,4.7151,4.7151,4.6991,4.7071,249280.0
2021-01-08 15:40:00,11.73,11.74,11.71,11.71,268670.0,4.7071,4.7111,4.6991,4.6991,268670.0
2021-01-08 15:45:00,11.71,11.73,11.69,11.69,478019.0,4.6991,4.7071,4.6911,4.6911,478019.0
2021-01-08 15:50:00,11.69,11.71,11.66,11.71,630525.0,4.6911,4.6991,4.679,4.6991,630525.0
2021-01-08 15:55:00,11.7,11.71,11.66,11.69,1264937.0,4.6951,4.6991,4.679,4.6911,1264937.0
2021-01-11 09:30:00,11.38,11.43,11.29,11.43,410421.0,4.5667,4.5867,4.5305,4.5867,410421.0
2021-01-11 09:35:00,11.42,11.43,11.39,11.43,260546.0,4.5827,4.5867,4.5707,4.5867,260546.0
2021-01-11 09:40:00,11.42,11.45,11.42,11.44,99582.0,4.5827,4.5947,4.5827,4.5907,99582.0
2021-01-11 09:45:00,11.44,11.44,11.38,11.38,278223.0,4.5907,4.5907,4.5667,4.5667,278223.0
2021-01-11 09:50:00,11.38,11.38,11.36,11.37,290298.0,4.5667,4.5667,4.5586,4.5626,290298.0
2021-01-11 09:55:00,11.38,11.46,11.38,11.45,170434.0,4.5667,4.5988,4.5667,4.5947,170434.0
2021-01-11 10:00:00,11.45,11.47,11.43,11.45,234512.0,4.5947,4.6028,4.5867,4.5947,234512.0
2021-01-11 10:05:00,11.46,11.46,11.42,11.43,99311.0,4.5988,4.5988,4.5827,4.5867,99311.0
2021-01-11 10:10:00,11.43,11.43,11.39,11.39,85651.0,4.5867,4.5867,4.5707,4.5707,85651.0
2021-01-11 10:15:00,11.39,11.41,11.38,11.41,183951.0,4.5707,4.5787,4.5667,4.5787,183951.0
2021-01-11 10:20:00,11.41,11.42,11.38,11.38,225631.0,4.5787,4.5827,4.5667,4.5667,225631.0
2021-01-11 10:25:00,11.39,11.42,11.38,11.39,144428.0,4.5707,4.5827,4.5667,4.5707,144428.0
2021-01-11 10:30:00,11.4,11.4,11.38,11.39,162473.0,4.5747,4.5747,4.5667,4.5707,162473.0
2021-01-11 10:35:00,11.39,11.4,11.36,11.39,134684.0,4.5707,4.5747,4.5586,4.5707,134684.0
2021-01-11 10:40:00,11.39,11.42,11.38,11.4,77452.0,4.5707,4.5827,4.5667,4.5747,77452.0
2021-01-11 10:45:00,11.4,11.4,11.36,11.36,158954.0,4.5747,4.5747,4.5586,4.5586,158954.0
2021-01-11 10:50:00,11.36,11.38,11.35,11.37,310258.0,4.5586,4.5667,4.5546,4.5626,310258.0
2021-01-11 10:55:00,11.37,11.4,11.36,11.38,51461.0,4.5626,4.5747,4.5586,4.5667,51461.0
2021-01-11 11:00:00,11.38,11.39,11.32,11.35,129249.0,4.5667,4.5707,4.5426,4.5546,129249.0
2021-01-11 11:05:00,11.35,11.36,11.33,11.33,100160.0,4.5546,4.5586,4.5466,4.5466,100160.0
2021-01-11 11:10:00,11.33,11.33,11.27,11.31,196993.0,4.5466,4.5466,4.5225,4.5386,196993.0
2021-01-11 11:15:00,11.32,11.34,11.31,11.32,223452.0,4.5426,4.5506,4.5386,4.5426,223452.0
2021-01-11 11:20:00,11.33,11.37,11.32,11.37,362343.0,4.5466,4.5626,4.5426,4.5626,362343.0
2021-01-11 11:25:00,11.37,11.39,11.36,11.38,58091.0,4.5626,4.5707,4.5586,4.5667,58091.0
2021-01-11 11:30:00,11.38,11.38,11.36,11.38,126031.0,4.5667,4.5667,4.5586,4.5667,126031.0
2021-01-11 11:35:00,11.37,11.39,11.35,11.38,88226.0,4.5626,4.5707,4.5546,4.5667,88226.0
2021-01-11 11:40:00,11.38,11.43,11.37,11.43,203082.0,4.5667,4.5867,4.5626,4.5867,203082.0
2021-01-11 11:45:00,11.42,11.43,11.4,11.42,71359.0,4.5827,4.5867,4.5747,4.5827,71359.0
2021-01-11 11:50:00,11.42,11.46,11.41,11.44,57191.0,4.5827,4.5988,4.5787,4.5907,57191.0
2021-01-11 11:55:00,11.44,11.46,11.43,11.44,61528.0,4.5907,4.5988,4.5867,4.5907,61528.0
2021-01-11 12:00:00,11.45,11.45,11.42,11.44,113662.0,4.5947,4.5947,4.5827,4.5907,113662.0
2021-01-11 12:05:00,11.45,11.45,11.43,11.44,35183.0,4.5947,4.5947,4.5867,4.5907,35183.0
2021-01-11 12:10:00,11.44,11.46,11.43,11.46,84478.0,4.5907,4.5988,4.5867,4.5988,84478.0
2021-01-11 12:15:00,11.46,11.47,11.44,11.46,169287.0,4.5988,4.6028,4.5907,4.5988,169287.0
2021-01-11 12:20:00,11.45,11.48,11.44,11.48,144353.0,4.5947,4.6068,4.5907,4.6068,144353.0
2021-01-11 12:25:00,11.48,11.49,11.44,11.45,155239.0,4.6068,4.6108,4.5907,4.5947,155239.0
2021-01-11 12:30:00,11.45,11.47,11.44,11.46,98593.0,4.5947,4.6028,4.5907,4.5988,98593.0
2021-01-11 12:35:00,11.46,11.48,11.44,11.44,80001.0,4.5988,4.6068,4.5907,4.5907,80001.0
2021-01-11 12:40:00,11.44,11.46,11.43,11.46,85099.0,4.5907,4.5988,4.5867,4.5988,85099.0
2021-01-11 12:45:00,11.46,11.49,11.46,11.48,96540.0,4.5988,4.6108,4.5988,4.6068,96540.0
2021-01-11 12:50:00,11.48,11.5,11.48,11.5,56135.0,4.6068,4.6148,4.6068,4.6148,56135.0
2021-01-11 12:55:00,11.5,11.52,11.48,11.49,346965.0,4.6148,4.6228,4.6068,4.6108,346965.0
2021-01-11 13:00:00,11.49,11.5,11.48,11.5,100384.0,4.6108,4.6148,4.6068,4.6148,100384.0
2021-01-11 13:05:00,11.49,11.54,11.48,11.51,137741.0,4.6108,4.6309,4.6068,4.6188,137741.0
2021-01-11 13:10:00,11.51,11.53,11.5,11.52,91184.0,4.6188,4.6268,4.6148,4.6228,91184.0
2021-01-11 13:15:00,11.52,11.53,11.49,11.51,46253.0,4.6228,4.6268,4.6108,4.6188,46253.0
2021-01-11 13:20:00,11.5,11.5,11.48,11.48,87064.0,4.6148,4.6148,4.6068,4.6068,87064.0
2021-01-11 13:25:00,11.48,11.49,11.45,11.46,84571.0,4.6068,4.6108,4.5947,4.5988,84571.0
2021-01-11 13:30:00,11.45,11.46,11.43,11.43,41129.0,4.5947,4.5988,4.5867,4.5867,41129.0
2021-01-11 13:35:00,11.44,11.45,11.42,11.45,141663.0,4.5907,4.5947,4.5827,4.5947,141663.0
2021-01-11 13:40:00,11.45,11.45,11.42,11.44,111596.0,4.5947,4.5947,4.5827,4.5907,111596.0
2021-01-11 13:45:00,11.44,11.46,11.43,11.45,86918.0,4.5907,4.5988,4.5867,4.5947,86918.0
2021-01-11 13:50:00,11.45,11.51,11.44,11.51,85023.0,4.5947,4.6188,4.5907,4.6188,85023.0
2021-01-11 13:55:00,11.51,11.51,11.48,11.49,119434.0,4.6188,4.6188,4.6068,4.6108,119434.0
2021-01-11 14:00:00,11.49,11.51,11.47,11.51,58325.0,4.6108,4.6188,4.6028,4.6188,58325.0
2021-01-11 14:05:00,11.5,11.52,11.49,11.52,56871.0,4.6148,4.6228,4.6108,4.6228,56871.0
2021-01-11 14:10:00,11.52,11.54,11.52,11.53,71911.0,4.6228,4.6309,4.6228,4.6268,71911.0
2021-01-11 14:15:00,11.53,11.53,11.49,11.5,104868.0,4.6268,4.6268,4.6108,4.6148,104868.0
2021-01-11 14:20:00,11.5,11.5,11.47,11.49,56244.0,4.6148,4.6148,4.6028,4.6108,56244.0
2021-01-11 14:25:00,11.49,11.5,11.44,11.46,140069.0,4.6108,4.6148,4.5907,4.5988,140069.0
2021-01-11 14:30:00,11.46,11.46,11.42,11.42,171131.0,4.5988,4.5988,4.5827,4.5827,171131.0
2021-01-11 14:35:00,11.42,11.45,11.42,11.43,125351.0,4.5827,4.5947,4.5827,4.5867,125351.0
2021-01-11 14:40:00,11.42,11.44,11.41,11.41,53723.0,4.5827,4.5907,4.5787,4.5787,53723.0
2021-01-11 14:45:00,11.41,11.42,11.38,11.41,121902.0,4.5787,4.5827,4.5667,4.5787,121902.0
2021-01-11 14:50:00,11.41,11.42,11.4,11.42,35714.0,4.5787,4.5827,4.5747,4.5827,35714.0
2021-01-11 14:55:00,11.42,11.44,11.4,11.41,99367.0,4.5827,4.5907,4.5747,4.5787,99367.0
2021-01-11 15:00:00,11.41,11.43,11.39,11.41,75717.0,4.5787,4.5867,4.5707,4.5787,75717.0
2021-01-11 15:05:00,11.41,11.42,11.39,11.4,49133.0,4.5787,4.5827,4.5707,4.5747,49133.0
2021-01-11 15:10:00,11.4,11.4,11.37,11.38,104904.0,4.5747,4.5747,4.5626,4.5667,104904.0
2021-01-11 15:15:00,11.38,11.4,11.36,11.38,104937.0,4.5667,4.5747,4.5586,4.5667,104937.0
2021-01-11 15:20:00,11.38,11.41,11.38,11.4,202180.0,4.5667,4.5787,4.5667,4.5747,202180.0
2021-01-11 15:25:00,11.4,11.42,11.39,11.42,263049.0,4.5747,4.5827,4.5707,4.5827,263049.0
2021-01-11 15:30:00,11.41,11.43,11.37,11.37,172840.0,4.5787,4.5867,4.5626,4.5626,172840.0
2021-01-11 15:35:00,11.37,11.4,11.36,11.37,372342.0,4.5626,4.5747,4.5586,4.5626,372342.0
2021-01-11 15:40:00,11.37,11.38,11.36,11.36,479392.0,4.5626,4.5667,4.5586,4.5586,479392.0
2021-01-11 15:45:00,11.36,11.41,11.36,11.4,468620.0,4.5586,4.5787,4.5586,4.5747,468620.0
2021-01-11 15:50:00,11.4,11.42,11.39,11.4,423725.0,4.5747,4.5827,4.5707,4.5747,423725.0
2021-01-11 15:55:00,11.39,11.4,11.35,11.4,1632250.0,4.5707,4.5747,4.5546,4.5747,1632250.0
2021-01-12 09:30:00,11.57,11.57,11.49,11.52,1423883.0,4.6429,4.6429,4.6108,4.6228,1423883.0
2021-01-12 09:35:00,11.52,11.52,11.46,11.47,744873.0,4.6228,4.6228,4.5988,4.6028,744873.0
2021-01-12 09:40:00,11.47,11.48,11.44,11.47,1221810.0,4.6028,4.6068,4.5907,4.6028,1221810.0
2021-01-12 09:45:00,11.48,11.51,11.46,11.49,699242.0,4.6068,4.6188,4.5988,4.6108,699242.0
2021-01-12 09:50:00,11.48,11.51,11.44,11.5,320774.0,4.6068,4.6188,4.5907,4.6148,320774.0
2021-01-12 09:55:00,11.51,11.56,11.51,11.55,1355366.0,4.6188,4.6389,4.6188,4.6349,1355366.0
2021-01-12 10:00:00,11.55,11.57,11.53,11.55,477035.0,4.6349,4.6429,4.6268,4.6349,477035.0
2021-01-12 10:05:00,11.55,11.57,11.52,11.53,624174.0,4.6349,4.6429,4.6228,4.6268,624174.0
2021-01-12 10:10:00,11.53,11.54,11.51,11.53,566867.0,4.6268,4.6309,4.6188,4.6268,566867.0
2021-01-12 10:15:00,11.53,11.55,11.51,11.54,289069.0,4.6268,4.6349,4.6188,4.6309,289069.0
2021-01-12 10:20:00,11.54,11.6,11.53,11.59,915453.0,4.6309,4.6549,4.6268,4.6509,915453.0
2021-01-12 10:25:00,11.6,11.62,11.57,11.61,335895.0,4.6549,4.663,4.6429,4.6589,335895.0
2021-01-12 10:30:00,11.62,11.63,11.6,11.63,465301.0,4.663,4.667,4.6549,4.667,465301.0
2021-01-12 10:35:00,11.63,11.67,11.62,11.67,359938.0,4.667,4.683,4.663,4.683,359938.0
2021-01-12 10:40:00,11.67,11.69,11.64,11.67,317814.0,4.683,4.6911,4.671,4.683,317814.0
2021-01-12 10:45:00,11.68,11.69,11.61,11.63,312767.0,4.687,4.6911,4.6589,4.667,312767.0
2021-01-12 10:50:00,11.63,11.65,11.62,11.65,349681.0,4.667,4.675,4.663,4.675,349681.0
2021-01-12 10:55:00,11.65,11.71,11.65,11.68,365354.0,4.675,4.6991,4.675,4.687,365354.0
2021-01-12 11:00:00,11.69,11.71,11.65,11.67,178369.0,4.6911,4.6991,4.675,4.683,178369.0
2021-01-12 11:05:00,11.67,11.68,11.64,11.68,150632.0,4.683,4.687,4.671,4.687,150632.0
2021-01-12 11:10:00,11.68,11.7,11.66,11.69,270036.0,4.687,4.6951,4.679,4.6911,270036.0
2021-01-12 11:15:00,11.69,11.69,11.66,11.69,94709.0,4.6911,4.6911,4.679,4.6911,94709.0
2021-01-12 11:20:00,11.69,11.72,11.69,11.71,241422.0,4.6911,4.7031,4.6911,4.6991,241422.0
2021-01-12 11:25:00,11.7,11.7,11.66,11.67,98919.0,4.6951,4.6951,4.679,4.683,98919.0
2021-01-12 11:30:00,11.66,11.69,11.65,11.69,137515.0,4.679,4.6911,4.675,4.6911,137515.0
2021-01-12 11:35:00,11.69,11.72,11.68,11.71,97549.0,4.6911,4.7031,4.687,4.6991,97549.0
2021-01-12 11:40:00,11.71,11.72,11.68,11.7,84422.0,4.6991,4.7031,4.687,4.6951,84422.0
2021-01-12 11:45:00,11.7,11.74,11.69,11.73,148693.0,4.6951,4.7111,4.6911,4.7071,148693.0
2021-01-12 11:50:00,11.73,11.73,11.66,11.7,203187.0,4.7071,4.7071,4.679,4.6951,203187.0
2021-01-12 11:55:00,11.7,11.75,11.69,11.75,352859.0,4.6951,4.7151,4.6911,4.7151,352859.0
2021-01-12 12:00:00,11.75,11.75,11.71,11.71,1316585.0,4.7151,4.7151,4.6991,4.6991,1316585.0
2021-01-12 12:05:00,11.71,11.71,11.64,11.65,541813.0,4.6991,4.6991,4.671,4.675,541813.0
2021-01-12 12:10:00,11.64,11.66,11.62,11.65,277550.0,4.671,4.679,4.663,4.675,277550.0
2021-01-12 12:15:00,11.65,11.67,11.61,11.67,407479.0,4.675,4.683,4.6589,4.683,407479.0
2021-01-12 12:20:00,11.67,11.67,11.62,11.65,151468.0,4.683,4.683,4.663,4.675,151468.0
2021-01-12 12:25:00,11.65,11.68,11.63,11.66,714734.0,4.675,4.687,4.667,4.679,714734.0
2021-01-12 12:30:00,11.66,11.66,11.62,11.64,320712.0,4.679,4.679,4.663,4.671,320712.0
2021-01-12 12:35:00,11.64,11.65,11.63,11.65,119949.0,4.671,4.675,4.667,4.675,119949.0
2021-01-12 12:40:00,11.65,11.66,11.62,11.66,207436.0,4.675,4.679,4.663,4.679,207436.0
2021-01-12 12:45:00,11.66,11.67,11.64,11.67,98264.0,4.679,4.683,4.671,4.683,98264.0
2021-01-12 12:50:00,11.67,11.69,11.65,11.69,276234.0,4.683,4.6911,4.675,4.6911,276234.0
2021-01-12 12:55:00,11.69,11.69,11.64,11.65,613719.0,4.6911,4.6911,4.671,4.675,613719.0
2021-01-12 13:00:00,11.65,11.67,11.64,11.65,234350.0,4.675,4.683,4.671,4.675,234350.0
2021-01-12 13:05:00,11.65,11.67,11.63,11.66,251651.0,4.675,4.683,4.667,4.679,251651.0
2021-01-12 13:10:00,11.65,11.68,11.64,11.65,401772.0,4.675,4.687,4.671,4.675,401772.0
2021-01-12 13:15:00,11.66,11.67,11.63,11.63,233960.0,4.679,4.683,4.667,4.667,233960.0
2021-01-12 13:20:00,11.63,11.63,11.6,11.61,71299.0,4.667,4.667,4.6549,4.6589,71299.0
2021-01-12 13:25:00,11.61,11.67,11.61,11.66,312106.0,4.6589,4.683,4.6589,4.679,312106.0
2021-01-12 13:30:00,11.66,11.7,11.64,11.67,264481.0,4.679,4.6951,4.671,4.683,264481.0
2021-01-12 13:35:00,11.68,11.68,11.64,11.66,175341.0,4.687,4.687,4.671,4.679,175341.0
2021-01-12 13:40:00,11.65,11.68,11.65,11.67,108068.0,4.675,4.687,4.675,4.683,108068.0
2021-01-12 13:45:00,11.67,11.68,11.64,11.65,364677.0,4.683,4.687,4.671,4.675,364677.0
2021-01-12 13:50:00,11.65,11.66,11.64,11.65,20463.0,4.675,4.679,4.671,4.675,20463.0
2021-01-12 13:55:00,11.65,11.66,11.64,11.66,133002.0,4.675,4.679,4.671,4.679,133002.0
2021-01-12 14:00:00,11.66,11.69,11.65,11.66,341641.0,4.679,4.6911,4.675,4.679,341641.0
2021-01-12 14:05:00,11.66,11.66,11.64,11.64,113604.0,4.679,4.679,4.671,4.671,113604.0
2021-01-12 14:10:00,11.64,11.65,11.62,11.65,173012.0,4.671,4.675,4.663,4.675,173012.0
2021-01-12 14:15:00,11.65,11.69,11.64,11.68,511743.0,4.675,4.6911,4.671,4.687,511743.0
2021-01-12 14:20:00,11.68,11.69,11.67,11.68,334051.0,4.687,4.6911,4.683,4.687,334051.0
2021-01-12 14:25:00,11.68,11.7,11.66,11.68,198055.0,4.687,4.6951,4.679,4.687,198055.0
2021-01-12 14:30:00,11.68,11.71,11.67,11.69,174189.0,4.687,4.6991,4.683,4.6911,174189.0
2021-01-12 14:35:00,11.7,11.7,11.67,11.7,207399.0,4.6951,4.6951,4.683,4.6951,207399.0
2021-01-12 14:40:00,11.7,11.73,11.69,11.72,206059.0,4.6951,4.7071,4.6911,4.7031,206059.0
2021-01-12 14:45:00,11.71,11.74,11.7,11.71,141824.0,4.6991,4.7111,4.6951,4.6991,141824.0
2021-01-12 14:50:00,11.71,11.72,11.7,11.71,106631.0,4.6991,4.7031,4.6951,4.6991,106631.0
2021-01-12 14:55:00,11.71,11.75,11.71,11.75,130078.0,4.6991,4.7151,4.6991,4.7151,130078.0
2021-01-12 15:00:00,11.75,11.76,11.73,11.75,313683.0,4.7151,4.7191,4.7071,4.7151,313683.0
2021-01-12 15:05:00,11.75,11.76,11.73,11.73,160444.0,4.7151,4.7191,4.7071,4.7071,160444.0
2021-01-12 15:10:00,11.74,11.74,11.71,11.71,188759.0,4.7111,4.7111,4.6991,4.6991,188759.0
2021-01-12 15:15:00,11.72,11.74,11.7,11.74,507484.0,4.7031,4.7111,4.6951,4.7111,507484.0
2021-01-12 15:20:00,11.74,11.75,11.72,11.74,208174.0,4.7111,4.7151,4.7031,4.7111,208174.0
2021-01-12 15:25:00,11.74,11.74,11.67,11.68,507342.0,4.7111,4.7111,4.683,4.687,507342.0
2021-01-12 15:30:00,11.69,11.71,11.68,11.7,262716.0,4.6911,4.6991,4.687,4.6951,262716.0
2021-01-12 15:35:00,11.7,11.71,11.69,11.7,155144.0,4.6951,4.6991,4.6911,4.6951,155144.0
2021-01-12 15:40:00,11.7,11.74,11.7,11.73,227150.0,4.6951,4.7111,4.6951,4.7071,227150.0
2021-01-12 15:45:00,11.73,11.75,11.72,11.75,372995.0,4.7071,4.7151,4.7031,4.7151,372995.0
2021-01-12 15:50:00,11.75,11.75,11.72,11.73,318300.0,4.7151,4.7151,4.7031,4.7071,318300.0
2021-01-12 15:55:00,11.74,11.74,11.68,11.72,1528883.0,4.7111,4.7111,4.687,4.7031,1528883.0
2021-01-13 09:30:00,11.59,11.62,11.49,11.52,600800.0,4.6509,4.663,4.6108,4.6228,600800.0
2021-01-13 09:35:00,11.52,11.55,11.51,11.52,238994.0,4.6228,4.6349,4.6188,4.6228,238994.0
2021-01-13 09:40:00,11.52,11.52,11.48,11.48,363534.0,4.6228,4.6228,4.6068,4.6068,363534.0
2021-01-13 09:45:00,11.49,11.5,11.44,11.44,263674.0,4.6108,4.6148,4.5907,4.5907,263674.0
2021-01-13 09:50:00,11.45,11.47,11.4,11.42,423697.0,4.5947,4.6028,4.5747,4.5827,423697.0
2021-01-13 09:55:00,11.42,11.42,11.39,11.4,289305.0,4.5827,4.5827,4.5707,4.5747,289305.0
2021-01-13 10:00:00,11.4,11.4,11.35,11.36,219346.0,4.5747,4.5747,4.5546,4.5586,219346.0
2021-01-13 10:05:00,11.36,11.45,11.34,11.45,338486.0,4.5586,4.5947,4.5506,4.5947,338486.0
2021-01-13 10:10:00,11.45,11.49,11.44,11.49,92650.0,4.5947,4.6108,4.5907,4.6108,92650.0
2021-01-13 10:15:00,11.48,11.53,11.48,11.52,215968.0,4.6068,4.6268,4.6068,4.6228,215968.0
2021-01-13 10:20:00,11.52,11.55,11.51,11.53,160719.0,4.6228,4.6349,4.6188,4.6268,160719.0
2021-01-13 10:25:00,11.53,11.53,11.49,11.5,75488.0,4.6268,4.6268,4.6108,4.6148,75488.0
2021-01-13 10:30:00,11.5,11.5,11.44,11.45,111662.0,4.6148,4.6148,4.5907,4.5947,111662.0
2021-01-13 10:35:00,11.45,11.49,11.44,11.46,152313.0,4.5947,4.6108,4.5907,4.5988,152313.0
2021-01-13 10:40:00,11.46,11.46,11.4,11.42,106953.0,4.5988,4.5988,4.5747,4.5827,106953.0
2021-01-13 10:45:00,11.41,11.44,11.4,11.44,154392.0,4.5787,4.5907,4.5747,4.5907,154392.0
2021-01-13 10:50:00,11.44,11.48,11.43,11.48,541067.0,4.5907,4.6068,4.5867,4.6068,541067.0
2021-01-13 10:55:00,11.48,11.52,11.45,11.52,222158.0,4.6068,4.6228,4.5947,4.6228,222158.0
2021-01-13 11:00:00,11.51,11.52,11.45,11.46,230483.0,4.6188,4.6228,4.5947,4.5988,230483.0
2021-01-13 11:05:00,11.46,11.48,11.45,11.45,143874.0,4.5988,4.6068,4.5947,4.5947,143874.0
2021-01-13 11:10:00,11.46,11.46,11.43,11.44,136074.0,4.5988,4.5988,4.5867,4.5907,136074.0
2021-01-13 11:15:00,11.44,11.44,11.39,11.41,136965.0,4.5907,4.5907,4.5707,4.5787,136965.0
2021-01-13 11:20:00,11.42,11.45,11.41,11.44,178691.0,4.5827,4.5947,4.5787,4.5907,178691.0
2021-01-13 11:25:00,11.45,11.45,11.42,11.44,116784.0,4.5947,4.5947,4.5827,4.5907,116784.0
2021-01-13 11:30:00,11.44,11.46,11.43,11.44,114605.0,4.5907,4.5988,4.5867,4.5907,114605.0
2021-01-13 11:35:00,11.44,11.45,11.42,11.45,211642.0,4.5907,4.5947,4.5827,4.5947,211642.0
2021-01-13 11:40:00,11.45,11.47,11.43,11.47,253931.0,4.5947,4.6028,4.5867,4.6028,253931.0
2021-01-13 11:45:00,11.46,11.49,11.43,11.44,152731.0,4.5988,4.6108,4.5867,4.5907,152731.0
2021-01-13 11:50:00,11.43,11.44,11.4,11.41,147478.0,4.5867,4.5907,4.5747,4.5787,147478.0
2021-01-13 11:55:00,11.41,11.42,11.38,11.39,310866.0,4.5787,4.5827,4.5667,4.5707,310866.0
2021-01-13 12:00:00,11.39,11.4,11.34,11.37,280039.0,4.5707,4.5747,4.5506,4.5626,280039.0
2021-01-13 12:05:00,11.38,11.4,11.36,11.38,334946.0,4.5667,4.5747,4.5586,4.5667,334946.0
2021-01-13 12:10:00,11.38,11.38,11.29,11.29,709605.0,4.5667,4.5667,4.5305,4.5305,709605.0
2021-01-13 12:15:00,11.29,11.31,11.22,11.23,772489.0,4.5305,4.5386,4.5024,4.5065,772489.0
2021-01-13 12:20:00,11.23,11.23,11.19,11.21,1145251.0,4.5065,4.5065,4.4904,4.4984,1145251.0
2021-01-13 12:25:00,11.21,11.27,11.2,11.25,217032.0,4.4984,4.5225,4.4944,4.5145,217032.0
2021-01-13 12:30:00,11.24,11.25,11.21,11.24,309641.0,4.5105,4.5145,4.4984,4.5105,309641.0
2021-01-13 12:35:00,11.23,11.27,11.19,11.23,409662.0,4.5065,4.5225,4.4904,4.5065,409662.0
2021-01-13 12:40:00,11.23,11.23,11.2,11.21,267126.0,4.5065,4.5065,4.4944,4.4984,267126.0
2021-01-13 12:45:00,11.21,11.22,11.17,11.21,732665.0,4.4984,4.5024,4.4824,4.4984,732665.0
2021-01-13 12:50:00,11.2,11.24,11.18,11.24,319471.0,4.4944,4.5105,4.4864,4.5105,319471.0
2021-01-13 12:55:00,11.24,11.29,11.23,11.27,340288.0,4.5105,4.5305,4.5065,4.5225,340288.0
2021-01-13 13:00:00,11.27,11.31,11.26,11.28,361459.0,4.5225,4.5386,4.5185,4.5265,361459.0
2021-01-13 13:05:00,11.28,11.3,11.23,11.26,312544.0,4.5265,4.5346,4.5065,4.5185,312544.0
2021-01-13 13:10:00,11.26,11.26,11.23,11.25,264116.0,4.5185,4.5185,4.5065,4.5145,264116.0
2021-01-13 13:15:00,11.25,11.3,11.24,11.29,134955.0,4.5145,4.5346,4.5105,4.5305,134955.0
2021-01-13 13:20:00,11.29,11.37,11.28,11.35,366958.0,4.5305,4.5626,4.5265,4.5546,366958.0
2021-01-13 13:25:00,11.35,11.36,11.3,11.34,287721.0,4.5546,4.5586,4.5346,4.5506,287721.0
2021-01-13 13:30:00,11.35,11.36,11.32,11.32,87917.0,4.5546,4.5586,4.5426,4.5426,87917.0
2021-01-13 13:35:00,11.32,11.33,11.29,11.29,148374.0,4.5426,4.5466,4.5305,4.5305,148374.0
2021-01-13 13:40:00,11.29,11.31,11.27,11.31,159946.0,4.5305,4.5386,4.5225,4.5386,159946.0
2021-01-13 13:45:00,11.3,11.32,11.29,11.3,72760.0,4.5346,4.5426,4.5305,4.5346,72760.0
2021-01-13 13:50:00,11.3,11.34,11.29,11.32,281606.0,4.5346,4.5506,4.5305,4.5426,281606.0
2021-01-13 13:55:00,11.32,11.33,11.3,11.32,113020.0,4.5426,4.5466,4.5346,4.5426,113020.0
2021-01-13 14:00:00,11.31,11.35,11.26,11.35,208284.0,4.5386,4.5546,4.5185,4.5546,208284.0
2021-01-13 14:05:00,11.35,11.36,11.31,11.33,201651.0,4.5546,4.5586,4.5386,4.5466,201651.0
2021-01-13 14:10:00,11.34,11.34,11.31,11.34,189221.0,4.5506,4.5506,4.5386,4.5506,189221.0
2021-01-13 14:15:00,11.34,11.36,11.33,11.35,217408.0,4.5506,4.5586,4.5466,4.5546,217408.0
2021-01-13 14:20:00,11.35,11.35,11.32,11.32,102288.0,4.5546,4.5546,4.5426,4.5426,102288.0
2021-01-13 14:25:00,11.33,11.33,11.3,11.32,207262.0,4.5466,4.5466,4.5346,4.5426,207262.0
2021-01-13 14:30:00,11.31,11.32,11.28,11.28,384889.0,4.5386,4.5426,4.5265,4.5265,384889.0
2021-01-13 14:35:00,11.29,11.32,11.28,11.3,121138.0,4.5305,4.5426,4.5265,4.5346,121138.0
2021-01-13 14:40:00,11.3,11.32,11.28,11.28,63688.0,4.5346,4.5426,4.5265,4.5265,63688.0
2021-01-13 14:45:00,11.28,11.3,11.28,11.29,146683.0,4.5265,4.5346,4.5265,4.5305,146683.0
2021-01-13 14:50:00,11.28,11.3,11.28,11.29,151087.0,4.5265,4.5346,4.5265,4.5305,151087.0
2021-01-13 14:55:00,11.28,11.29,11.26,11.26,179897.0,4.5265,4.5305,4.5185,4.5185,179897.0
2021-01-13 15:00:00,11.27,11.28,11.23,11.24,476348.0,4.5225,4.5265,4.5065,4.5105,476348.0
2021-01-13 15:05:00,11.24,11.24,11.22,11.23,180774.0,4.5105,4.5105,4.5024,4.5065,180774.0
2021-01-13 15:10:00,11.23,11.25,11.2,11.25,624405.0,4.5065,4.5145,4.4944,4.5145,624405.0
2021-01-13 15:15:00,11.25,11.27,11.24,11.27,369049.0,4.5145,4.5225,4.5105,4.5225,369049.0
2021-01-13 15:20:00,11.26,11.27,11.25,11.26,251539.0,4.5185,4.5225,4.5145,4.5185,251539.0
2021-01-13 15:25:00,11.26,11.26,11.19,11.21,466074.0,4.5185,4.5185,4.4904,4.4984,466074.0
2021-01-13 15:30:00,11.21,11.21,11.15,11.18,928110.0,4.4984,4.4984,4.4744,4.4864,928110.0
2021-01-13 15:35:00,11.18,11.2,11.16,11.19,488430.0,4.4864,4.4944,4.4784,4.4904,488430.0
2021-01-13 15:40:00,11.19,11.21,11.18,11.2,206409.0,4.4904,4.4984,4.4864,4.4944,206409.0
2021-01-13 15:45:00,11.21,11.21,11.18,11.2,670124.0,4.4984,4.4984,4.4864,4.4944,670124.0
2021-01-13 15:50:00,11.2,11.23,11.19,11.23,794260.0,4.4944,4.5065,4.4904,4.5065,794260.0
2021-01-13 15:55:00,11.23,11.24,11.19,11.2,1759747.0,4.5065,4.5105,4.4904,4.4944,1759747.0
2021-01-14 09:30:00,11.24,11.24,11.19,11.19,686596.0,4.5105,4.5105,4.4904,4.4904,686596.0
2021-01-14 09:35:00,11.18,11.23,11.15,11.21,505790.0,4.4864,4.5065,4.4744,4.4984,505790.0
2021-01-14 09:40:00,11.21,11.23,11.18,11.21,281127.0,4.4984,4.5065,4.4864,4.4984,281127.0
2021-01-14 09:45:00,11.21,11.22,11.17,11.21,225020.0,4.4984,4.5024,4.4824,4.4984,225020.0
2021-01-14 09:50:00,11.22,11.24,11.21,11.23,150126.0,4.5024,4.5105,4.4984,4.5065,150126.0
2021-01-14 09:55:00,11.23,11.25,11.22,11.25,356083.0,4.5065,4.5145,4.5024,4.5145,356083.0
2021-01-14 10:00:00,11.24,11.27,11.22,11.27,222737.0,4.5105,4.5225,4.5024,4.5225,222737.0
2021-01-14 10:05:00,11.27,11.3,11.26,11.3,201378.0,4.5225,4.5346,4.5185,4.5346,201378.0
2021-01-14 10:10:00,11.3,11.41,11.29,11.4,373225.0,4.5346,4.5787,4.5305,4.5747,373225.0
2021-01-14 10:15:00,11.41,11.42,11.39,11.41,186237.0,4.5787,4.5827,4.5707,4.5787,186237.0
2021-01-14 10:20:00,11.41,11.41,11.38,11.39,302025.0,4.5787,4.5787,4.5667,4.5707,302025.0
2021-01-14 10:25:00,11.39,11.39,11.33,11.33,154008.0,4.5707,4.5707,4.5466,4.5466,154008.0
2021-01-14 10:30:00,11.33,11.4,11.33,11.38,233342.0,4.5466,4.5747,4.5466,4.5667,233342.0
2021-01-14 10:35:00,11.38,11.39,11.31,11.32,157669.0,4.5667,4.5707,4.5386,4.5426,157669.0
2021-01-14 10:40:00,11.32,11.34,11.31,11.32,141148.0,4.5426,4.5506,4.5386,4.5426,141148.0
2021-01-14 10:45:00,11.31,11.32,11.28,11.29,305555.0,4.5386,4.5426,4.5265,4.5305,305555.0
2021-01-14 10:50:00,11.29,11.32,11.28,11.32,193768.0,4.5305,4.5426,4.5265,4.5426,193768.0
2021-01-14 10:55:00,11.31,11.34,11.3,11.34,209072.0,4.5386,4.5506,4.5346,4.5506,209072.0
2021-01-14 11:00:00,11.34,11.39,11.34,11.38,225885.0,4.5506,4.5707,4.5506,4.5667,225885.0
2021-01-14 11:05:00,11.39,11.4,11.37,11.38,101016.0,4.5707,4.5747,4.5626,4.5667,101016.0
2021-01-14 11:10:00,11.38,11.41,11.38,11.4,284562.0,4.5667,4.5787,4.5667,4.5747,284562.0
2021-01-14 11:15:00,11.4,11.43,11.4,11.4,156346.0,4.5747,4.5867,4.5747,4.5747,156346.0
2021-01-14 11:20:00,11.41,11.41,11.38,11.4,203001.0,4.5787,4.5787,4.5667,4.5747,203001.0
2021-01-14 11:25:00,11.41,11.45,11.4,11.45,385197.0,4.5787,4.5947,4.5747,4.5947,385197.0
2021-01-14 11:30:00,11.45,11.48,11.43,11.45,420654.0,4.5947,4.6068,4.5867,4.5947,420654.0
2021-01-14 11:35:00,11.45,11.45,11.39,11.4,306845.0,4.5947,4.5947,4.5707,4.5747,306845.0
2021-01-14 11:40:00,11.4,11.46,11.39,11.46,206561.0,4.5747,4.5988,4.5707,4.5988,206561.0
2021-01-14 11:45:00,11.45,11.46,11.43,11.44,161257.0,4.5947,4.5988,4.5867,4.5907,161257.0
2021-01-14 11:50:00,11.44,11.46,11.42,11.44,123863.0,4.5907,4.5988,4.5827,4.5907,123863.0
2021-01-14 11:55:00,11.44,11.46,11.43,11.45,124147.0,4.5907,4.5988,4.5867,4.5947,124147.0
2021-01-14 12:00:00,11.45,11.47,11.44,11.44,73016.0,4.5947,4.6028,4.5907,4.5907,73016.0
2021-01-14 12:05:00,11.44,11.44,11.4,11.41,645907.0,4.5907,4.5907,4.5747,4.5787,645907.0
2021-01-14 12:10:00,11.41,11.43,11.4,11.41,176227.0,4.5787,4.5867,4.5747,4.5787,176227.0
2021-01-14 12:15:00,11.41,11.42,11.4,11.4,247485.0,4.5787,4.5827,4.5747,4.5747,247485.0
2021-01-14 12:20:00,11.4,11.44,11.4,11.44,121325.0,4.5747,4.5907,4.5747,4.5907,121325.0
2021-01-14 12:25:00,11.44,11.47,11.42,11.46,237648.0,4.5907,4.6028,4.5827,4.5988,237648.0
2021-01-14 12:30:00,11.46,11.51,11.46,11.5,193076.0,4.5988,4.6188,4.5988,4.6148,193076.0
2021-01-14 12:35:00,11.49,11.51,11.46,11.5,359897.0,4.6108,4.6188,4.5988,4.6148,359897.0
2021-01-14 12:40:00,11.5,11.52,11.47,11.48,270405.0,4.6148,4.6228,4.6028,4.6068,270405.0
2021-01-14 12:45:00,11.48,11.48,11.43,11.44,905628.0,4.6068,4.6068,4.5867,4.5907,905628.0
2021-01-14 12:50:00,11.44,11.48,11.43,11.46,518000.0,4.5907,4.6068,4.5867,4.5988,518000.0
2021-01-14 12:55:00,11.46,11.5,11.46,11.48,242679.0,4.5988,4.6148,4.5988,4.6068,242679.0
2021-01-14 13:00:00,11.48,11.52,11.47,11.51,373876.0,4.6068,4.6228,4.6028,4.6188,373876.0
2021-01-14 13:05:00,11.5,11.53,11.49,11.53,145321.0,4.6148,4.6268,4.6108,4.6268,145321.0
2021-01-14 13:10:00,11.53,11.56,11.52,11.54,263710.0,4.6268,4.6389,4.6228,4.6309,263710.0
2021-01-14 13:15:00,11.54,11.54,11.5,11.52,197620.0,4.6309,4.6309,4.6148,4.6228,197620.0
2021-01-14 13:20:00,11.52,11.55,11.51,11.54,218552.0,4.6228,4.6349,4.6188,4.6309,218552.0
2021-01-14 13:25:00,11.54,11.54,11.51,11.52,118717.0,4.6309,4.6309,4.6188,4.6228,118717.0
2021-01-14 13:30:00,11.52,11.56,11.51,11.55,236266.0,4.6228,4.6389,4.6188,4.6349,236266.0
2021-01-14 13:35:00,11.55,11.59,11.55,11.57,215893.0,4.6349,4.6509,4.6349,4.6429,215893.0
2021-01-14 13:40:00,11.57,11.58,11.53,11.54,149110.0,4.6429,4.6469,4.6268,4.6309,149110.0
2021-01-14 13:45:00,11.54,11.54,11.5,11.52,660345.0,4.6309,4.6309,4.6148,4.6228,660345.0
2021-01-14 13:50:00,11.52,11.53,11.49,11.49,211878.0,4.6228,4.6268,4.6108,4.6108,211878.0
2021-01-14 13:55:00,11.5,11.5,11.47,11.48,189816.0,4.6148,4.6148,4.6028,4.6068,189816.0
2021-01-14 14:00:00,11.48,11.54,11.47,11.53,279542.0,4.6068,4.6309,4.6028,4.6268,279542.0
2021-01-14 14:05:00,11.53,11.54,11.49,11.5,344442.0,4.6268,4.6309,4.6108,4.6148,344442.0
2021-01-14 14:10:00,11.5,11.53,11.49,11.52,188049.0,4.6148,4.6268,4.6108,4.6228,188049.0
2021-01-14 14:15:00,11.52,11.53,11.48,11.5,473565.0,4.6228,4.6268,4.6068,4.6148,473565.0
2021-01-14 14:20:00,11.49,11.54,11.49,11.53,187622.0,4.6108,4.6309,4.6108,4.6268,187622.0
2021-01-14 14:25:00,11.53,11.54,11.5,11.54,259407.0,4.6268,4.6309,4.6148,4.6309,259407.0
2021-01-14 14:30:00,11.54,11.54,11.5,11.51,245641.0,4.6309,4.6309,4.6148,4.6188,245641.0
2021-01-14 14:35:00,11.51,11.54,11.5,11.51,241816.0,4.6188,4.6309,4.6148,4.6188,241816.0
2021-01-14 14:40:00,11.51,11.52,11.46,11.48,630791.0,4.6188,4.6228,4.5988,4.6068,630791.0
2021-01-14 14:45:00,11.48,11.51,11.46,11.49,364176.0,4.6068,4.6188,4.5988,4.6108,364176.0
2021-01-14 14:50:00,11.49,11.51,11.48,11.5,714230.0,4.6108,4.6188,4.6068,4.6148,714230.0
2021-01-14 14:55:00,11.5,11.53,11.49,11.53,451040.0,4.6148,4.6268,4.6108,4.6268,451040.0
2021-01-14 15:00:00,11.53,11.56,11.53,11.54,244328.0,4.6268,4.6389,4.6268,4.6309,244328.0
2021-01-14 15:05:00,11.54,11.55,11.51,11.53,191867.0,4.6309,4.6349,4.6188,4.6268,191867.0
2021-01-14 15:10:00,11.53,11.53,11.49,11.51,170354.0,4.6268,4.6268,4.6108,4.6188,170354.0
2021-01-14 15:15:00,11.51,11.53,11.47,11.48,164686.0,4.6188,4.6268,4.6028,4.6068,164686.0
2021-01-14 15:20:00,11.48,11.53,11.47,11.52,443694.0,4.6068,4.6268,4.6028,4.6228,443694.0
2021-01-14 15:25:00,11.52,11.53,11.49,11.52,443756.0,4.6228,4.6268,4.6108,4.6228,443756.0
2021-01-14 15:30:00,11.52,11.56,11.52,11.54,324974.0,4.6228,4.6389,4.6228,4.6309,324974.0
2021-01-14 15:35:00,11.54,11.54,11.52,11.54,202034.0,4.6309,4.6309,4.6228,4.6309,202034.0
2021-01-14 15:40:00,11.54,11.56,11.53,11.55,250293.0,4.6309,4.6389,4.6268,4.6349,250293.0
2021-01-14 15:45:00,11.55,11.56,11.54,11.55,509574.0,4.6349,4.6389,4.6309,4.6349,509574.0
2021-01-14 15:50:00,11.55,11.56,11.51,11.52,631081.0,4.6349,4.6389,4.6188,4.6228,631081.0
2021-01-14 15:55:00,11.52,11.53,11.5,11.53,1580899.0,4.6228,4.6268,4.6148,4.6268,1580899.0
2021-01-15 09:30:00,11.04,11.1,10.95,11.08,1386166.0,4.4302,4.4543,4.3941,4.4463,1386166.0
2021-01-15 09:35:00,11.07,11.11,11.07,11.09,418221.0,4.4423,4.4583,4.4423,4.4503,418221.0
2021-01-15 09:40:00,11.08,11.09,11.01,11.04,442761.0,4.4463,4.4503,4.4182,4.4302,442761.0
2021-01-15 09:45:00,11.04,11.06,11.02,11.04,296481.0,4.4302,4.4382,4.4222,4.4302,296481.0
2021-01-15 09:50:00,11.05,11.07,11.03,11.06,291155.0,4.4342,4.4423,4.4262,4.4382,291155.0
2021-01-15 09:55:00,11.07,11.07,11.03,11.04,318550.0,4.4423,4.4423,4.4262,4.4302,318550.0
2021-01-15 10:00:00,11.04,11.05,10.94,10.94,656578.0,4.4302,4.4342,4.3901,4.3901,656578.0
2021-01-15 10:05:00,10.94,10.95,10.86,10.87,743873.0,4.3901,4.3941,4.358,4.362,743873.0
2021-01-15 10:10:00,10.87,10.97,10.85,10.95,604021.0,4.362,4.4021,4.354,4.3941,604021.0
2021-01-15 10:15:00,10.95,10.98,10.91,10.91,407616.0,4.3941,4.4061,4.378,4.378,407616.0
2021-01-15 10:20:00,10.92,10.92,10.87,10.9,422684.0,4.3821,4.3821,4.362,4.374,422684.0
2021-01-15 10:25:00,10.9,10.99,10.89,10.98,390411.0,4.374,4.4102,4.37,4.4061,390411.0
2021-01-15 10:30:00,10.99,11.04,10.96,11.03,317068.0,4.4102,4.4302,4.3981,4.4262,317068.0
2021-01-15 10:35:00,11.03,11.09,10.99,11.01,891940.0,4.4262,4.4503,4.4102,4.4182,891940.0
2021-01-15 10:40:00,11.0,11.07,11.0,11.07,1066040.0,4.4142,4.4423,4.4142,4.4423,1066040.0
2021-01-15 10:45:00,11.07,11.08,11.01,11.04,641762.0,4.4423,4.4463,4.4182,4.4302,641762.0
2021-01-15 10:50:00,11.04,11.07,11.03,11.04,209893.0,4.4302,4.4423,4.4262,4.4302,209893.0
2021-01-15 10:55:00,11.03,11.04,10.99,11.03,203336.0,4.4262,4.4302,4.4102,4.4262,203336.0
2021-01-15 11:00:00,11.03,11.03,10.95,10.96,232042.0,4.4262,4.4262,4.3941,4.3981,232042.0
2021-01-15 11:05:00,10.96,11.0,10.95,11.0,286920.0,4.3981,4.4142,4.3941,4.4142,286920.0
2021-01-15 11:10:00,10.99,11.0,10.94,10.95,284768.0,4.4102,4.4142,4.3901,4.3941,284768.0
2021-01-15 11:15:00,10.96,11.01,10.93,11.01,201828.0,4.3981,4.4182,4.3861,4.4182,201828.0
2021-01-15 11:20:00,11.01,11.02,11.0,11.01,133359.0,4.4182,4.4222,4.4142,4.4182,133359.0
2021-01-15 11:25:00,11.01,11.1,11.0,11.09,237241.0,4.4182,4.4543,4.4142,4.4503,237241.0
2021-01-15 11:30:00,11.09,11.14,11.09,11.12,305919.0,4.4503,4.4703,4.4503,4.4623,305919.0
2021-01-15 11:35:00,11.12,11.12,11.09,11.12,445037.0,4.4623,4.4623,4.4503,4.4623,445037.0
2021-01-15 11:40:00,11.12,11.14,11.09,11.11,258078.0,4.4623,4.4703,4.4503,4.4583,258078.0
2021-01-15 11:45:00,11.11,11.12,11.08,11.08,239498.0,4.4583,4.4623,4.4463,4.4463,239498.0
2021-01-15 11:50:00,11.08,11.09,11.05,11.08,225209.0,4.4463,4.4503,4.4342,4.4463,225209.0
2021-01-15 11:55:00,11.07,11.08,11.0,11.01,228739.0,4.4423,4.4463,4.4142,4.4182,228739.0
2021-01-15 12:00:00,11.01,11.02,10.99,11.01,378239.0,4.4182,4.4222,4.4102,4.4182,378239.0
2021-01-15 12:05:00,11.02,11.03,10.99,11.0,283217.0,4.4222,4.4262,4.4102,4.4142,283217.0
2021-01-15 12:10:00,11.0,11.0,10.97,10.99,429501.0,4.4142,4.4142,4.4021,4.4102,429501.0
2021-01-15 12:15:00,10.99,11.0,10.98,10.98,170484.0,4.4102,4.4142,4.4061,4.4061,170484.0
2021-01-15 12:20:00,10.99,10.99,10.94,10.95,628839.0,4.4102,4.4102,4.3901,4.3941,628839.0
2021-01-15 12:25:00,10.96,11.0,10.94,11.0,134235.0,4.3981,4.4142,4.3901,4.4142,134235.0
2021-01-15 12:30:00,11.0,11.0,10.97,10.98,152453.0,4.4142,4.4142,4.4021,4.4061,152453.0
2021-01-15 12:35:00,10.99,10.99,10.98,10.99,103655.0,4.4102,4.4102,4.4061,4.4102,103655.0
2021-01-15 12:40:00,10.99,11.0,10.98,10.99,330234.0,4.4102,4.4142,4.4061,4.4102,330234.0
2021-01-15 12:45:00,10.99,10.99,10.96,10.97,541439.0,4.4102,4.4102,4.3981,4.4021,541439.0
2021-01-15 12:50:00,10.97,11.02,10.97,11.01,285843.0,4.4021,4.4222,4.4021,4.4182,285843.0
2021-01-15 12:55:00,11.0,11.01,10.99,11.01,221437.0,4.4142,4.4182,4.4102,4.4182,221437.0
2021-01-15 13:00:00,11.01,11.03,10.98,10.99,272348.0,4.4182,4.4262,4.4061,4.4102,272348.0
2021-01-15 13:05:00,10.99,11.02,10.98,11.02,537284.0,4.4102,4.4222,4.4061,4.4222,537284.0
2021-01-15 13:10:00,11.02,11.03,10.99,11.01,502106.0,4.4222,4.4262,4.4102,4.4182,502106.0
2021-01-15 13:15:00,11.0,11.03,10.99,11.0,258736.0,4.4142,4.4262,4.4102,4.4142,258736.0
2021-01-15 13:20:00,11.0,11.01,10.99,11.0,75166.0,4.4142,4.4182,4.4102,4.4142,75166.0
2021-01-15 13:25:00,11.0,11.0,10.96,10.98,639883.0,4.4142,4.4142,4.3981,4.4061,639883.0
2021-01-15 13:30:00,10.97,10.99,10.95,10.96,336460.0,4.4021,4.4102,4.3941,4.3981,336460.0
2021-01-15 13:35:00,10.97,10.99,10.95,10.97,455569.0,4.4021,4.4102,4.3941,4.4021,455569.0
2021-01-15 13:40:00,10.97,10.98,10.96,10.97,182970.0,4.4021,4.4061,4.3981,4.4021,182970.0
2021-01-15 13:45:00,10.97,10.98,10.96,10.96,190290.0,4.4021,4.4061,4.3981,4.3981,190290.0
2021-01-15 13:50:00,10.96,10.99,10.95,10.98,228290.0,4.3981,4.4102,4.3941,4.4061,228290.0
2021-01-15 13:55:00,10.98,10.99,10.96,10.99,266989.0,4.4061,4.4102,4.3981,4.4102,266989.0
2021-01-15 14:00:00,10.99,11.0,10.97,10.99,285607.0,4.4102,4.4142,4.4021,4.4102,285607.0
2021-01-15 14:05:00,10.99,10.99,10.97,10.97,140453.0,4.4102,4.4102,4.4021,4.4021,140453.0
2021-01-15 14:10:00,10.97,10.99,10.96,10.97,130055.0,4.4021,4.4102,4.3981,4.4021,130055.0
2021-01-15 14:15:00,10.97,10.98,10.96,10.97,142179.0,4.4021,4.4061,4.3981,4.4021,142179.0
2021-01-15 14:20:00,10.97,10.98,10.97,10.97,73907.0,4.4021,4.4061,4.4021,4.4021,73907.0
2021-01-15 14:25:00,10.97,10.98,10.96,10.97,313490.0,4.4021,4.4061,4.3981,4.4021,313490.0
2021-01-15 14:30:00,10.97,10.98,10.96,10.96,217389.0,4.4021,4.4061,4.3981,4.3981,217389.0
2021-01-15 14:35:00,10.96,10.97,10.95,10.95,278171.0,4.3981,4.4021,4.3941,4.3941,278171.0
2021-01-15 14:40:00,10.95,10.96,10.94,10.95,520634.0,4.3941,4.3981,4.3901,4.3941,520634.0
2021-01-15 14:45:00,10.95,10.96,10.92,10.94,339089.0,4.3941,4.3981,4.3821,4.3901,339089.0
2021-01-15 14:50:00,10.94,10.94,10.91,10.94,259862.0,4.3901,4.3901,4.378,4.3901,259862.0
2021-01-15 14:55:00,10.94,10.94,10.9,10.91,195421.0,4.3901,4.3901,4.374,4.378,195421.0
2021-01-15 15:00:00,10.91,10.92,10.89,10.91,564009.0,4.378,4.3821,4.37,4.378,564009.0
2021-01-15 15:05:00,10.91,10.91,10.88,10.88,327337.0,4.378,4.378,4.366,4.366,327337.0
2021-01-15 15:10:00,10.88,10.92,10.88,10.91,399305.0,4.366,4.3821,4.366,4.378,399305.0
2021-01-15 15:15:00,10.91,10.93,10.88,10.9,971967.0,4.378,4.3861,4.366,4.374,971967.0
2021-01-15 15:20:00,10.89,10.91,10.89,10.91,288372.0,4.37,4.378,4.37,4.378,288372.0
2021-01-15 15:25:00,10.91,10.93,10.9,10.93,304898.0,4.378,4.3861,4.374,4.3861,304898.0
2021-01-15 15:30:00,10.93,10.93,10.91,10.92,395247.0,4.3861,4.3861,4.378,4.3821,395247.0
2021-01-15 15:35:00,10.92,10.92,10.9,10.91,1067527.0,4.3821,4.3821,4.374,4.378,1067527.0
2021-01-15 15:40:00,10.92,10.96,10.91,10.92,966476.0,4.3821,4.3981,4.378,4.3821,966476.0
2021-01-15 15:45:00,10.92,10.93,10.91,10.91,1449705.0,4.3821,4.3861,4.378,4.378,1449705.0
2021-01-15 15:50:00,10.92,10.94,10.91,10.93,1925638.0,4.3821,4.3901,4.378,4.3861,1925638.0
2021-01-15 15:55:00,10.94,10.95,10.89,10.9,2046455.0,4.3901,4.3941,4.37,4.374,2046455.0
2021-01-19 09:30:00,10.94,10.97,10.84,10.86,574447.0,4.3901,4.4021,4.35,4.358,574447.0
2021-01-19 09:35:00,10.86,10.87,10.82,10.83,513841.0,4.358,4.362,4.3419,4.3459,513841.0
2021-01-19 09:40:00,10.83,10.84,10.78,10.8,491298.0,4.3459,4.35,4.3259,4.3339,491298.0
2021-01-19 09:45:00,10.8,10.85,10.78,10.79,142120.0,4.3339,4.354,4.3259,4.3299,142120.0
2021-01-19 09:50:00,10.79,10.8,10.71,10.75,399225.0,4.3299,4.3339,4.2978,4.3138,399225.0
2021-01-19 09:55:00,10.76,10.79,10.74,10.78,202476.0,4.3179,4.3299,4.3098,4.3259,202476.0
2021-01-19 10:00:00,10.78,10.82,10.74,10.79,200923.0,4.3259,4.3419,4.3098,4.3299,200923.0
2021-01-19 10:05:00,10.79,10.84,10.79,10.83,145049.0,4.3299,4.35,4.3299,4.3459,145049.0
2021-01-19 10:10:00,10.83,10.84,10.77,10.81,183848.0,4.3459,4.35,4.3219,4.3379,183848.0
2021-01-19 10:15:00,10.81,10.82,10.75,10.75,262809.0,4.3379,4.3419,4.3138,4.3138,262809.0
2021-01-19 10:20:00,10.76,10.8,10.74,10.79,169161.0,4.3179,4.3339,4.3098,4.3299,169161.0
2021-01-19 10:25:00,10.78,10.84,10.77,10.84,328726.0,4.3259,4.35,4.3219,4.35,328726.0
2021-01-19 10:30:00,10.84,10.89,10.83,10.88,246814.0,4.35,4.37,4.3459,4.366,246814.0
2021-01-19 10:35:00,10.87,10.89,10.84,10.85,220228.0,4.362,4.37,4.35,4.354,220228.0
2021-01-19 10:40:00,10.86,10.86,10.82,10.86,113352.0,4.358,4.358,4.3419,4.358,113352.0
2021-01-19 10:45:00,10.86,10.87,10.82,10.87,333806.0,4.358,4.362,4.3419,4.362,333806.0
2021-01-19 10:50:00,10.87,10.88,10.86,10.87,267140.0,4.362,4.366,4.358,4.362,267140.0
2021-01-19 10:55:00,10.86,10.87,10.79,10.81,246702.0,4.358,4.362,4.3299,4.3379,246702.0
2021-01-19 11:00:00,10.82,10.86,10.82,10.85,128600.0,4.3419,4.358,4.3419,4.354,128600.0
2021-01-19 11:05:00,10.85,10.86,10.81,10.84,286002.0,4.354,4.358,4.3379,4.35,286002.0
2021-01-19 11:10:00,10.83,10.85,10.81,10.84,107205.0,4.3459,4.354,4.3379,4.35,107205.0
2021-01-19 11:15:00,10.84,10.84,10.79,10.8,90211.0,4.35,4.35,4.3299,4.3339,90211.0
2021-01-19 11:20:00,10.8,10.84,10.79,10.82,120770.0,4.3339,4.35,4.3299,4.3419,120770.0
2021-01-19 11:25:00,10.82,10.83,10.78,10.79,270750.0,4.3419,4.3459,4.3259,4.3299,270750.0
2021-01-19 11:30:00,10.8,10.81,10.77,10.8,191963.0,4.3339,4.3379,4.3219,4.3339,191963.0
2021-01-19 11:35:00,10.8,10.83,10.8,10.82,268729.0,4.3339,4.3459,4.3339,4.3419,268729.0
2021-01-19 11:40:00,10.83,10.83,10.79,10.8,186960.0,4.3459,4.3459,4.3299,4.3339,186960.0
2021-01-19 11:45:00,10.8,10.81,10.8,10.8,34536.0,4.3339,4.3379,4.3339,4.3339,34536.0
2021-01-19 11:50:00,10.81,10.82,10.8,10.8,272802.0,4.3379,4.3419,4.3339,4.3339,272802.0
2021-01-19 11:55:00,10.8,10.84,10.8,10.82,226690.0,4.3339,4.35,4.3339,4.3419,226690.0
2021-01-19 12:00:00,10.81,10.81,10.78,10.79,154681.0,4.3379,4.3379,4.3259,4.3299,154681.0
2021-01-19 12:05:00,10.79,10.8,10.76,10.79,353128.0,4.3299,4.3339,4.3179,4.3299,353128.0
2021-01-19 12:10:00,10.79,10.81,10.78,10.79,208411.0,4.3299,4.3379,4.3259,4.3299,208411.0
2021-01-19 12:15:00,10.78,10.79,10.75,10.77,122175.0,4.3259,4.3299,4.3138,4.3219,122175.0
2021-01-19 12:20:00,10.77,10.77,10.71,10.74,463362.0,4.3219,4.3219,4.2978,4.3098,463362.0
2021-01-19 12:25:00,10.74,10.74,10.7,10.73,190620.0,4.3098,4.3098,4.2938,4.3058,190620.0
2021-01-19 12:30:00,10.72,10.75,10.71,10.74,143473.0,4.3018,4.3138,4.2978,4.3098,143473.0
2021-01-19 12:35:00,10.73,10.75,10.73,10.73,191873.0,4.3058,4.3138,4.3058,4.3058,191873.0
2021-01-19 12:40:00,10.73,10.77,10.73,10.77,97469.0,4.3058,4.3219,4.3058,4.3219,97469.0
2021-01-19 12:45:00,10.77,10.8,10.76,10.78,157419.0,4.3219,4.3339,4.3179,4.3259,157419.0
2021-01-19 12:50:00,10.78,10.78,10.74,10.74,166766.0,4.3259,4.3259,4.3098,4.3098,166766.0
2021-01-19 12:55:00,10.75,10.77,10.72,10.76,181628.0,4.3138,4.3219,4.3018,4.3179,181628.0
2021-01-19 13:00:00,10.75,10.78,10.75,10.78,195507.0,4.3138,4.3259,4.3138,4.3259,195507.0
2021-01-19 13:05:00,10.78,10.78,10.74,10.75,311972.0,4.3259,4.3259,4.3098,4.3138,311972.0
2021-01-19 13:10:00,10.76,10.77,10.72,10.74,235942.0,4.3179,4.3219,4.3018,4.3098,235942.0
2021-01-19 13:15:00,10.74,10.74,10.72,10.73,172900.0,4.3098,4.3098,4.3018,4.3058,172900.0
2021-01-19 13:20:00,10.74,10.74,10.72,10.73,84352.0,4.3098,4.3098,4.3018,4.3058,84352.0
2021-01-19 13:25:00,10.73,10.75,10.73,10.75,122341.0,4.3058,4.3138,4.3058,4.3138,122341.0
2021-01-19 13:30:00,10.75,10.78,10.74,10.77,104165.0,4.3138,4.3259,4.3098,4.3219,104165.0
2021-01-19 13:35:00,10.78,10.79,10.77,10.78,105580.0,4.3259,4.3299,4.3219,4.3259,105580.0
2021-01-19 13:40:00,10.79,10.79,10.75,10.76,103239.0,4.3299,4.3299,4.3138,4.3179,103239.0
2021-01-19 13:45:00,10.76,10.79,10.75,10.79,160998.0,4.3179,4.3299,4.3138,4.3299,160998.0
2021-01-19 13:50:00,10.79,10.81,10.78,10.81,121062.0,4.3299,4.3379,4.3259,4.3379,121062.0
2021-01-19 13:55:00,10.81,10.83,10.8,10.83,191454.0,4.3379,4.3459,4.3339,4.3459,191454.0
2021-01-19 14:00:00,10.83,10.84,10.8,10.81,198975.0,4.3459,4.35,4.3339,4.3379,198975.0
2021-01-19 14:05:00,10.8,10.82,10.79,10.81,96290.0,4.3339,4.3419,4.3299,4.3379,96290.0
2021-01-19 14:10:00,10.81,10.85,10.8,10.83,214086.0,4.3379,4.354,4.3339,4.3459,214086.0
2021-01-19 14:15:00,10.83,10.88,10.82,10.88,207598.0,4.3459,4.366,4.3419,4.366,207598.0
2021-01-19 14:20:00,10.88,10.89,10.84,10.85,637619.0,4.366,4.37,4.35,4.354,637619.0
2021-01-19 14:25:00,10.85,10.87,10.83,10.86,88102.0,4.354,4.362,4.3459,4.358,88102.0
2021-01-19 14:30:00,10.86,10.88,10.85,10.87,82168.0,4.358,4.366,4.354,4.362,82168.0
2021-01-19 14:35:00,10.86,10.91,10.86,10.87,429483.0,4.358,4.378,4.358,4.362,429483.0
2021-01-19 14:40:00,10.87,10.87,10.84,10.87,84054.0,4.362,4.362,4.35,4.362,84054.0
2021-01-19 14:45:00,10.86,10.91,10.85,10.88,225270.0,4.358,4.378,4.354,4.366,225270.0
2021-01-19 14:50:00,10.89,10.9,10.87,10.89,166156.0,4.37,4.374,4.362,4.37,166156.0
2021-01-19 14:55:00,10.89,10.9,10.87,10.88,91214.0,4.37,4.374,4.362,4.366,91214.0
2021-01-19 15:00:00,10.89,10.91,10.88,10.91,116816.0,4.37,4.378,4.366,4.378,116816.0
2021-01-19 15:05:00,10.9,10.93,10.88,10.91,459166.0,4.374,4.3861,4.366,4.378,459166.0
2021-01-19 15:10:00,10.9,10.91,10.86,10.87,182592.0,4.374,4.378,4.358,4.362,182592.0
2021-01-19 15:15:00,10.86,10.87,10.84,10.85,158007.0,4.358,4.362,4.35,4.354,158007.0
2021-01-19 15:20:00,10.85,10.86,10.83,10.85,130098.0,4.354,4.358,4.3459,4.354,130098.0
2021-01-19 15:25:00,10.85,10.86,10.85,10.86,94989.0,4.354,4.358,4.354,4.358,94989.0
2021-01-19 15:30:00,10.86,10.89,10.85,10.87,289218.0,4.358,4.37,4.354,4.362,289218.0
2021-01-19 15:35:00,10.87,10.87,10.85,10.87,190896.0,4.362,4.362,4.354,4.362,190896.0
2021-01-19 15:40:00,10.87,10.92,10.86,10.91,1149772.0,4.362,4.3821,4.358,4.378,1149772.0
2021-01-19 15:45:00,10.9,10.94,10.89,10.92,876817.0,4.374,4.3901,4.37,4.3821,876817.0
2021-01-19 15:50:00,10.93,10.94,10.91,10.91,1032139.0,4.3861,4.3901,4.378,4.378,1032139.0
2021-01-19 15:55:00,10.91,10.92,10.87,10.88,1861417.0,4.378,4.3821,4.362,4.366,1861417.0
2021-01-20 09:30:00,11.05,11.07,10.98,10.99,473205.0,4.4342,4.4423,4.4061,4.4102,473205.0
2021-01-20 09:35:00,10.98,11.07,10.98,11.04,213970.0,4.4061,4.4423,4.4061,4.4302,213970.0
2021-01-20 09:40:00,11.05,11.07,11.01,11.03,299452.0,4.4342,4.4423,4.4182,4.4262,299452.0
2021-01-20 09:45:00,11.02,11.04,10.95,10.97,302280.0,4.4222,4.4302,4.3941,4.4021,302280.0
2021-01-20 09:50:00,10.96,10.97,10.9,10.91,489402.0,4.3981,4.4021,4.374,4.378,489402.0
2021-01-20 09:55:00,10.9,10.97,10.89,10.96,259373.0,4.374,4.4021,4.37,4.3981,259373.0
2021-01-20 10:00:00,10.96,11.03,10.96,11.01,333218.0,4.3981,4.4262,4.3981,4.4182,333218.0
2021-01-20 10:05:00,11.01,11.03,11.0,11.03,165765.0,4.4182,4.4262,4.4142,4.4262,165765.0
2021-01-20 10:10:00,11.03,11.04,10.98,11.0,251762.0,4.4262,4.4302,4.4061,4.4142,251762.0
2021-01-20 10:15:00,11.0,11.02,10.98,11.01,315957.0,4.4142,4.4222,4.4061,4.4182,315957.0
2021-01-20 10:20:00,11.01,11.01,10.95,10.96,202404.0,4.4182,4.4182,4.3941,4.3981,202404.0
2021-01-20 10:25:00,10.96,10.98,10.93,10.97,215080.0,4.3981,4.4061,4.3861,4.4021,215080.0
2021-01-20 10:30:00,10.97,10.98,10.92,10.93,378689.0,4.4021,4.4061,4.3821,4.3861,378689.0
2021-01-20 10:35:00,10.93,10.94,10.89,10.92,222537.0,4.3861,4.3901,4.37,4.3821,222537.0
2021-01-20 10:40:00,10.92,10.92,10.87,10.89,679821.0,4.3821,4.3821,4.362,4.37,679821.0
2021-01-20 10:45:00,10.89,10.9,10.86,10.88,166876.0,4.37,4.374,4.358,4.366,166876.0
2021-01-20 10:50:00,10.87,10.89,10.85,10.87,145004.0,4.362,4.37,4.354,4.362,145004.0
2021-01-20 10:55:00,10.87,10.88,10.83,10.88,170364.0,4.362,4.366,4.3459,4.366,170364.0
2021-01-20 11:00:00,10.87,10.92,10.86,10.92,197714.0,4.362,4.3821,4.358,4.3821,197714.0
2021-01-20 11:05:00,10.92,10.92,10.87,10.88,200267.0,4.3821,4.3821,4.362,4.366,200267.0
2021-01-20 11:10:00,10.88,10.88,10.84,10.85,266246.0,4.366,4.366,4.35,4.354,266246.0
2021-01-20 11:15:00,10.84,10.88,10.8,10.87,548387.0,4.35,4.366,4.3339,4.362,548387.0
2021-01-20 11:20:00,10.87,10.88,10.85,10.86,197468.0,4.362,4.366,4.354,4.358,197468.0
2021-01-20 11:25:00,10.85,10.88,10.83,10.88,452203.0,4.354,4.366,4.3459,4.366,452203.0
2021-01-20 11:30:00,10.87,10.88,10.83,10.86,170427.0,4.362,4.366,4.3459,4.358,170427.0
2021-01-20 11:35:00,10.85,10.88,10.85,10.87,56962.0,4.354,4.366,4.354,4.362,56962.0
2021-01-20 11:40:00,10.87,10.88,10.86,10.87,116785.0,4.362,4.366,4.358,4.362,116785.0
2021-01-20 11:45:00,10.87,10.89,10.85,10.88,110221.0,4.362,4.37,4.354,4.366,110221.0
2021-01-20 11:50:00,10.89,10.91,10.87,10.88,131350.0,4.37,4.378,4.362,4.366,131350.0
2021-01-20 11:55:00,10.88,10.92,10.87,10.89,168272.0,4.366,4.3821,4.362,4.37,168272.0
2021-01-20 12:00:00,10.89,10.92,10.89,10.92,68335.0,4.37,4.3821,4.37,4.3821,68335.0
2021-01-20 12:05:00,10.92,10.92,10.89,10.91,111058.0,4.3821,4.3821,4.37,4.378,111058.0
2021-01-20 12:10:00,10.9,10.91,10.89,10.91,103800.0,4.374,4.378,4.37,4.378,103800.0
2021-01-20 12:15:00,10.91,10.91,10.88,10.88,105016.0,4.378,4.378,4.366,4.366,105016.0
2021-01-20 12:20:00,10.89,10.9,10.88,10.9,67125.0,4.37,4.374,4.366,4.374,67125.0
2021-01-20 12:25:00,10.9,10.92,10.89,10.92,71773.0,4.374,4.3821,4.37,4.3821,71773.0
2021-01-20 12:30:00,10.92,10.93,10.91,10.92,156396.0,4.3821,4.3861,4.378,4.3821,156396.0
2021-01-20 12:35:00,10.92,10.92,10.9,10.91,89302.0,4.3821,4.3821,4.374,4.378,89302.0
2021-01-20 12:40:00,10.91,10.91,10.87,10.88,152746.0,4.378,4.378,4.362,4.366,152746.0
2021-01-20 12:45:00,10.88,10.9,10.87,10.9,164585.0,4.366,4.374,4.362,4.374,164585.0
2021-01-20 12:50:00,10.9,10.9,10.88,10.89,70204.0,4.374,4.374,4.366,4.37,70204.0
2021-01-20 12:55:00,10.89,10.9,10.89,10.9,91104.0,4.37,4.374,4.37,4.374,91104.0
2021-01-20 13:00:00,10.9,10.9,10.89,10.9,75961.0,4.374,4.374,4.37,4.374,75961.0
2021-01-20 13:05:00,10.9,10.9,10.88,10.88,114786.0,4.374,4.374,4.366,4.366,114786.0
2021-01-20 13:10:00,10.89,10.89,10.87,10.88,145292.0,4.37,4.37,4.362,4.366,145292.0
2021-01-20 13:15:00,10.88,10.92,10.87,10.92,168742.0,4.366,4.3821,4.362,4.3821,168742.0
2021-01-20 13:20:00,10.92,10.93,10.91,10.92,120876.0,4.3821,4.3861,4.378,4.3821,120876.0
2021-01-20 13:25:00,10.92,10.93,10.9,10.91,237008.0,4.3821,4.3861,4.374,4.378,237008.0
2021-01-20 13:30:00,10.91,10.92,10.9,10.91,67893.0,4.378,4.3821,4.374,4.378,67893.0
2021-01-20 13:35:00,10.91,10.91,10.85,10.86,110668.0,4.378,4.378,4.354,4.358,110668.0
2021-01-20 13:40:00,10.86,10.87,10.84,10.87,130417.0,4.358,4.362,4.35,4.362,130417.0
2021-01-20 13:45:00,10.87,10.9,10.87,10.9,362936.0,4.362,4.374,4.362,4.374,362936.0
2021-01-20 13:50:00,10.9,10.9,10.88,10.88,155026.0,4.374,4.374,4.366,4.366,155026.0
2021-01-20 13:55:00,10.89,10.89,10.85,10.86,145066.0,4.37,4.37,4.354,4.358,145066.0
2021-01-20 14:00:00,10.86,10.87,10.86,10.87,106534.0,4.358,4.362,4.358,4.362,106534.0
2021-01-20 14:05:00,10.87,10.88,10.84,10.88,156631.0,4.362,4.366,4.35,4.366,156631.0
2021-01-20 14:10:00,10.88,10.89,10.87,10.89,109680.0,4.366,4.37,4.362,4.37,109680.0
2021-01-20 14:15:00,10.88,10.89,10.88,10.88,104333.0,4.366,4.37,4.366,4.366,104333.0
2021-01-20 14:20:00,10.88,10.89,10.88,10.89,61197.0,4.366,4.37,4.366,4.37,61197.0
2021-01-20 14:25:00,10.89,10.89,10.88,10.88,66735.0,4.37,4.37,4.366,4.366,66735.0
2021-01-20 14:30:00,10.89,10.89,10.88,10.88,122756.0,4.37,4.37,4.366,4.366,122756.0
2021-01-20 14:35:00,10.88,10.9,10.86,10.87,160347.0,4.366,4.374,4.358,4.362,160347.0
2021-01-20 14:40:00,10.87,10.89,10.86,10.89,103248.0,4.362,4.37,4.358,4.37,103248.0
2021-01-20 14:45:00,10.88,10.91,10.88,10.9,366234.0,4.366,4.378,4.366,4.374,366234.0
2021-01-20 14:50:00,10.91,10.91,10.89,10.9,100802.0,4.378,4.378,4.37,4.374,100802.0
2021-01-20 14:55:00,10.9,10.91,10.89,10.91,76863.0,4.374,4.378,4.37,4.378,76863.0
2021-01-20 15:00:00,10.91,10.91,10.89,10.9,82989.0,4.378,4.378,4.37,4.374,82989.0
2021-01-20 15:05:00,10.9,10.91,10.89,10.9,120063.0,4.374,4.378,4.37,4.374,120063.0
2021-01-20 15:10:00,10.9,10.91,10.89,10.9,216364.0,4.374,4.378,4.37,4.374,216364.0
2021-01-20 15:15:00,10.9,10.9,10.88,10.88,180878.0,4.374,4.374,4.366,4.366,180878.0
2021-01-20 15:20:00,10.89,10.9,10.87,10.88,162130.0,4.37,4.374,4.362,4.366,162130.0
2021-01-20 15:25:00,10.88,10.89,10.87,10.88,184271.0,4.366,4.37,4.362,4.366,184271.0
2021-01-20 15:30:00,10.88,10.89,10.86,10.87,202466.0,4.366,4.37,4.358,4.362,202466.0
2021-01-20 15:35:00,10.87,10.87,10.85,10.87,287894.0,4.362,4.362,4.354,4.362,287894.0
2021-01-20 15:40:00,10.87,10.88,10.86,10.88,341512.0,4.362,4.366,4.358,4.366,341512.0
2021-01-20 15:45:00,10.88,10.89,10.87,10.88,456048.0,4.366,4.37,4.362,4.366,456048.0
2021-01-20 15:50:00,10.88,10.88,10.83,10.84,667643.0,4.366,4.366,4.3459,4.35,667643.0
2021-01-20 15:55:00,10.85,10.85,10.8,10.84,1310914.0,4.354,4.354,4.3339,4.35,1310914.0
2021-01-21 09:30:00,10.85,10.86,10.76,10.78,330541.0,4.354,4.358,4.3179,4.3259,330541.0
2021-01-21 09:35:00,10.78,10.79,10.7,10.71,152552.0,4.3259,4.3299,4.2938,4.2978,152552.0
2021-01-21 09:40:00,10.71,10.74,10.68,10.71,263048.0,4.2978,4.3098,4.2858,4.2978,263048.0
2021-01-21 09:45:00,10.71,10.71,10.65,10.66,139842.0,4.2978,4.2978,4.2737,4.2777,139842.0
2021-01-21 09:50:00,10.67,10.71,10.65,10.66,142924.0,4.2817,4.2978,4.2737,4.2777,142924.0
2021-01-21 09:55:00,10.65,10.66,10.61,10.63,350541.0,4.2737,4.2777,4.2577,4.2657,350541.0
2021-01-21 10:00:00,10.62,10.63,10.6,10.61,127359.0,4.2617,4.2657,4.2536,4.2577,127359.0
2021-01-21 10:05:00,10.61,10.61,10.56,10.56,196463.0,4.2577,4.2577,4.2376,4.2376,196463.0
2021-01-21 10:10:00,10.56,10.57,10.52,10.54,529480.0,4.2376,4.2416,4.2215,4.2296,529480.0
2021-01-21 10:15:00,10.54,10.58,10.53,10.57,538080.0,4.2296,4.2456,4.2256,4.2416,538080.0
2021-01-21 10:20:00,10.57,10.57,10.53,10.55,239354.0,4.2416,4.2416,4.2256,4.2336,239354.0
2021-01-21 10:25:00,10.55,10.56,10.52,10.54,397407.0,4.2336,4.2376,4.2215,4.2296,397407.0
2021-01-21 10:30:00,10.54,10.55,10.51,10.53,260640.0,4.2296,4.2336,4.2175,4.2256,260640.0
2021-01-21 10:35:00,10.53,10.53,10.48,10.49,421715.0,4.2256,4.2256,4.2055,4.2095,421715.0
2021-01-21 10:40:00,10.5,10.54,10.49,10.53,158991.0,4.2135,4.2296,4.2095,4.2256,158991.0
2021-01-21 10:45:00,10.52,10.53,10.49,10.51,180625.0,4.2215,4.2256,4.2095,4.2175,180625.0
2021-01-21 10:50:00,10.51,10.52,10.48,10.5,116864.0,4.2175,4.2215,4.2055,4.2135,116864.0
2021-01-21 10:55:00,10.5,10.51,10.48,10.5,283302.0,4.2135,4.2175,4.2055,4.2135,283302.0
2021-01-21 11:00:00,10.5,10.52,10.49,10.51,126135.0,4.2135,4.2215,4.2095,4.2175,126135.0
2021-01-21 11:05:00,10.51,10.51,10.46,10.46,94105.0,4.2175,4.2175,4.1975,4.1975,94105.0
2021-01-21 11:10:00,10.47,10.49,10.45,10.49,287964.0,4.2015,4.2095,4.1935,4.2095,287964.0
2021-01-21 11:15:00,10.48,10.49,10.45,10.49,140200.0,4.2055,4.2095,4.1935,4.2095,140200.0
2021-01-21 11:20:00,10.49,10.5,10.48,10.49,70342.0,4.2095,4.2135,4.2055,4.2095,70342.0
2021-01-21 11:25:00,10.49,10.51,10.48,10.5,126797.0,4.2095,4.2175,4.2055,4.2135,126797.0
2021-01-21 11:30:00,10.5,10.51,10.47,10.47,444410.0,4.2135,4.2175,4.2015,4.2015,444410.0
2021-01-21 11:35:00,10.47,10.5,10.47,10.5,78158.0,4.2015,4.2135,4.2015,4.2135,78158.0
2021-01-21 11:40:00,10.5,10.52,10.48,10.52,91191.0,4.2135,4.2215,4.2055,4.2215,91191.0
2021-01-21 11:45:00,10.52,10.53,10.5,10.51,112942.0,4.2215,4.2256,4.2135,4.2175,112942.0
2021-01-21 11:50:00,10.52,10.53,10.49,10.53,266327.0,4.2215,4.2256,4.2095,4.2256,266327.0
2021-01-21 11:55:00,10.53,10.56,10.51,10.54,122801.0,4.2256,4.2376,4.2175,4.2296,122801.0
2021-01-21 12:00:00,10.54,10.55,10.51,10.52,74096.0,4.2296,4.2336,4.2175,4.2215,74096.0
2021-01-21 12:05:00,10.52,10.53,10.47,10.47,75761.0,4.2215,4.2256,4.2015,4.2015,75761.0
2021-01-21 12:10:00,10.47,10.48,10.43,10.46,135576.0,4.2015,4.2055,4.1854,4.1975,135576.0
2021-01-21 12:15:00,10.45,10.48,10.44,10.46,130064.0,4.1935,4.2055,4.1894,4.1975,130064.0
2021-01-21 12:20:00,10.46,10.49,10.46,10.49,82807.0,4.1975,4.2095,4.1975,4.2095,82807.0
2021-01-21 12:25:00,10.49,10.52,10.48,10.51,113585.0,4.2095,4.2215,4.2055,4.2175,113585.0
2021-01-21 12:30:00,10.5,10.53,10.5,10.53,36701.0,4.2135,4.2256,4.2135,4.2256,36701.0
2021-01-21 12:35:00,10.53,10.55,10.52,10.53,119908.0,4.2256,4.2336,4.2215,4.2256,119908.0
2021-01-21 12:40:00,10.53,10.56,10.52,10.54,364781.0,4.2256,4.2376,4.2215,4.2296,364781.0
2021-01-21 12:45:00,10.54,10.56,10.53,10.55,89735.0,4.2296,4.2376,4.2256,4.2336,89735.0
2021-01-21 12:50:00,10.54,10.58,10.54,10.58,45799.0,4.2296,4.2456,4.2296,4.2456,45799.0
2021-01-21 12:55:00,10.58,10.58,10.56,10.57,103405.0,4.2456,4.2456,4.2376,4.2416,103405.0
2021-01-21 13:00:00,10.58,10.58,10.54,10.55,93495.0,4.2456,4.2456,4.2296,4.2336,93495.0
2021-01-21 13:05:00,10.55,10.58,10.55,10.56,61452.0,4.2336,4.2456,4.2336,4.2376,61452.0
2021-01-21 13:10:00,10.56,10.56,10.51,10.52,68664.0,4.2376,4.2376,4.2175,4.2215,68664.0
2021-01-21 13:15:00,10.52,10.56,10.52,10.55,124025.0,4.2215,4.2376,4.2215,4.2336,124025.0
2021-01-21 13:20:00,10.55,10.57,10.54,10.57,271423.0,4.2336,4.2416,4.2296,4.2416,271423.0
2021-01-21 13:25:00,10.57,10.58,10.56,10.58,101005.0,4.2416,4.2456,4.2376,4.2456,101005.0
2021-01-21 13:30:00,10.58,10.58,10.54,10.56,156368.0,4.2456,4.2456,4.2296,4.2376,156368.0
2021-01-21 13:35:00,10.56,10.57,10.53,10.54,97602.0,4.2376,4.2416,4.2256,4.2296,97602.0
2021-01-21 13:40:00,10.54,10.56,10.53,10.54,75527.0,4.2296,4.2376,4.2256,4.2296,75527.0
2021-01-21 13:45:00,10.54,10.55,10.5,10.52,45285.0,4.2296,4.2336,4.2135,4.2215,45285.0
2021-01-21 13:50:00,10.52,10.56,10.51,10.54,113311.0,4.2215,4.2376,4.2175,4.2296,113311.0
2021-01-21 13:55:00,10.54,10.57,10.54,10.56,66970.0,4.2296,4.2416,4.2296,4.2376,66970.0
2021-01-21 14:00:00,10.56,10.57,10.55,10.55,63845.0,4.2376,4.2416,4.2336,4.2336,63845.0
2021-01-21 14:05:00,10.55,10.57,10.55,10.56,29648.0,4.2336,4.2416,4.2336,4.2376,29648.0
2021-01-21 14:10:00,10.57,10.57,10.54,10.54,40233.0,4.2416,4.2416,4.2296,4.2296,40233.0
2021-01-21 14:15:00,10.55,10.57,10.54,10.57,35911.0,4.2336,4.2416,4.2296,4.2416,35911.0
2021-01-21 14:20:00,10.57,10.57,10.56,10.57,48043.0,4.2416,4.2416,4.2376,4.2416,48043.0
2021-01-21 14:25:00,10.57,10.58,10.54,10.55,157775.0,4.2416,4.2456,4.2296,4.2336,157775.0
2021-01-21 14:30:00,10.55,10.56,10.54,10.56,197356.0,4.2336,4.2376,4.2296,4.2376,197356.0
2021-01-21 14:35:00,10.55,10.58,10.55,10.57,155836.0,4.2336,4.2456,4.2336,4.2416,155836.0
2021-01-21 14:40:00,10.56,10.57,10.55,10.57,70851.0,4.2376,4.2416,4.2336,4.2416,70851.0
2021-01-21 14:45:00,10.56,10.57,10.52,10.53,95422.0,4.2376,4.2416,4.2215,4.2256,95422.0
2021-01-21 14:50:00,10.54,10.54,10.5,10.51,156591.0,4.2296,4.2296,4.2135,4.2175,156591.0
2021-01-21 14:55:00,10.51,10.53,10.5,10.52,130858.0,4.2175,4.2256,4.2135,4.2215,130858.0
2021-01-21 15:00:00,10.52,10.52,10.49,10.51,68205.0,4.2215,4.2215,4.2095,4.2175,68205.0
2021-01-21 15:05:00,10.51,10.52,10.5,10.51,47903.0,4.2175,4.2215,4.2135,4.2175,47903.0
2021-01-21 15:10:00,10.51,10.51,10.48,10.49,163007.0,4.2175,4.2175,4.2055,4.2095,163007.0
2021-01-21 15:15:00,10.49,10.5,10.47,10.5,234099.0,4.2095,4.2135,4.2015,4.2135,234099.0
2021-01-21 15:20:00,10.5,10.51,10.49,10.5,85739.0,4.2135,4.2175,4.2095,4.2135,85739.0
2021-01-21 15:25:00,10.5,10.51,10.48,10.51,216413.0,4.2135,4.2175,4.2055,4.2175,216413.0
2021-01-21 15:30:00,10.51,10.52,10.5,10.52,178177.0,4.2175,4.2215,4.2135,4.2215,178177.0
2021-01-21 15:35:00,10.52,10.53,10.5,10.5,203557.0,4.2215,4.2256,4.2135,4.2135,203557.0
2021-01-21 15:40:00,10.5,10.52,10.49,10.52,164714.0,4.2135,4.2215,4.2095,4.2215,164714.0
2021-01-21 15:45:00,10.52,10.53,10.5,10.53,591935.0,4.2215,4.2256,4.2135,4.2256,591935.0
2021-01-21 15:50:00,10.53,10.54,10.51,10.54,468725.0,4.2256,4.2296,4.2175,4.2296,468725.0
2021-01-21 15:55:00,10.53,10.54,10.52,10.53,954319.0,4.2256,4.2296,4.2215,4.2256,954319.0
2021-01-22 09:30:00,10.15,10.23,10.07,10.19,615040.0,4.0731,4.1052,4.041,4.0891,615040.0
2021-01-22 09:35:00,10.19,10.26,10.18,10.24,474391.0,4.0891,4.1172,4.0851,4.1092,474391.0
2021-01-22 09:40:00,10.23,10.25,10.21,10.24,345056.0,4.1052,4.1132,4.0971,4.1092,345056.0
2021-01-22 09:45:00,10.24,10.33,10.22,10.31,1483827.0,4.1092,4.1453,4.1012,4.1373,1483827.0
2021-01-22 09:50:00,10.32,10.32,10.27,10.27,1202532.0,4.1413,4.1413,4.1212,4.1212,1202532.0
2021-01-22 09:55:00,10.27,10.28,10.21,10.25,699527.0,4.1212,4.1252,4.0971,4.1132,699527.0
2021-01-22 10:00:00,10.24,10.3,10.21,10.26,1837442.0,4.1092,4.1333,4.0971,4.1172,1837442.0
2021-01-22 10:05:00,10.26,10.29,10.24,10.28,211220.0,4.1172,4.1292,4.1092,4.1252,211220.0
2021-01-22 10:10:00,10.28,10.28,10.22,10.24,177993.0,4.1252,4.1252,4.1012,4.1092,177993.0
2021-01-22 10:15:00,10.24,10.29,10.24,10.26,265895.0,4.1092,4.1292,4.1092,4.1172,265895.0
2021-01-22 10:20:00,10.27,10.27,10.23,10.23,281874.0,4.1212,4.1212,4.1052,4.1052,281874.0
2021-01-22 10:25:00,10.23,10.25,10.19,10.19,322832.0,4.1052,4.1132,4.0891,4.0891,322832.0
2021-01-22 10:30:00,10.19,10.22,10.18,10.18,407236.0,4.0891,4.1012,4.0851,4.0851,407236.0
2021-01-22 10:35:00,10.19,10.19,10.15,10.15,286502.0,4.0891,4.0891,4.0731,4.0731,286502.0
2021-01-22 10:40:00,10.16,10.21,10.15,10.19,414260.0,4.0771,4.0971,4.0731,4.0891,414260.0
2021-01-22 10:45:00,10.19,10.2,10.15,10.16,165995.0,4.0891,4.0931,4.0731,4.0771,165995.0
2021-01-22 10:50:00,10.16,10.18,10.14,10.14,114896.0,4.0771,4.0851,4.0691,4.0691,114896.0
2021-01-22 10:55:00,10.14,10.16,10.13,10.15,170171.0,4.0691,4.0771,4.065,4.0731,170171.0
2021-01-22 11:00:00,10.15,10.16,10.13,10.16,237992.0,4.0731,4.0771,4.065,4.0771,237992.0
2021-01-22 11:05:00,10.16,10.18,10.15,10.17,161350.0,4.0771,4.0851,4.0731,4.0811,161350.0
2021-01-22 11:10:00,10.17,10.17,10.14,10.14,233805.0,4.0811,4.0811,4.0691,4.0691,233805.0
2021-01-22 11:15:00,10.15,10.15,10.12,10.13,240539.0,4.0731,4.0731,4.061,4.065,240539.0
2021-01-22 11:20:00,10.13,10.16,10.13,10.16,251978.0,4.065,4.0771,4.065,4.0771,251978.0
2021-01-22 11:25:00,10.15,10.2,10.15,10.16,341763.0,4.0731,4.0931,4.0731,4.0771,341763.0
2021-01-22 11:30:00,10.16,10.18,10.15,10.18,187271.0,4.0771,4.0851,4.0731,4.0851,187271.0
2021-01-22 11:35:00,10.18,10.2,10.17,10.18,356865.0,4.0851,4.0931,4.0811,4.0851,356865.0
2021-01-22 11:40:00,10.18,10.19,10.16,10.18,219209.0,4.0851,4.0891,4.0771,4.0851,219209.0
2021-01-22 11:45:00,10.18,10.19,10.14,10.15,530689.0,4.0851,4.0891,4.0691,4.0731,530689.0
2021-01-22 11:50:00,10.14,10.15,10.12,10.12,160397.0,4.0691,4.0731,4.061,4.061,160397.0
2021-01-22 11:55:00,10.13,10.16,10.12,10.16,173639.0,4.065,4.0771,4.061,4.0771,173639.0
2021-01-22 12:00:00,10.16,10.16,10.12,10.12,204424.0,4.0771,4.0771,4.061,4.061,204424.0
2021-01-22 12:05:00,10.12,10.13,10.1,10.12,395488.0,4.061,4.065,4.053,4.061,395488.0
2021-01-22 12:10:00,10.12,10.13,10.1,10.12,343148.0,4.061,4.065,4.053,4.061,343148.0
2021-01-22 12:15:00,10.12,10.14,10.1,10.11,295907.0,4.061,4.0691,4.053,4.057,295907.0
2021-01-22 12:20:00,10.11,10.13,10.09,10.1,244612.0,4.057,4.065,4.049,4.053,244612.0
2021-01-22 12:25:00,10.1,10.11,10.07,10.08,549909.0,4.053,4.057,4.041,4.045,549909.0
2021-01-22 12:30:00,10.08,10.1,10.06,10.09,439870.0,4.045,4.053,4.037,4.049,439870.0
2021-01-22 12:35:00,10.09,10.12,10.08,10.09,353844.0,4.049,4.061,4.045,4.049,353844.0
2021-01-22 12:40:00,10.09,10.11,10.05,10.06,621997.0,4.049,4.057,4.0329,4.037,621997.0
2021-01-22 12:45:00,10.05,10.07,10.04,10.05,455029.0,4.0329,4.041,4.0289,4.0329,455029.0
2021-01-22 12:50:00,10.05,10.11,10.05,10.11,766973.0,4.0329,4.057,4.0329,4.057,766973.0
2021-01-22 12:55:00,10.11,10.13,10.09,10.12,489333.0,4.057,4.065,4.049,4.061,489333.0
2021-01-22 13:00:00,10.13,10.13,10.11,10.12,146104.0,4.065,4.065,4.057,4.061,146104.0
2021-01-22 13:05:00,10.12,10.13,10.11,10.11,191074.0,4.061,4.065,4.057,4.057,191074.0
2021-01-22 13:10:00,10.12,10.13,10.11,10.12,134937.0,4.061,4.065,4.057,4.061,134937.0
2021-01-22 13:15:00,10.12,10.14,10.11,10.13,181164.0,4.061,4.0691,4.057,4.065,181164.0
2021-01-22 13:20:00,10.13,10.14,10.11,10.13,135233.0,4.065,4.0691,4.057,4.065,135233.0
2021-01-22 13:25:00,10.13,10.14,10.12,10.14,157299.0,4.065,4.0691,4.061,4.0691,157299.0
2021-01-22 13:30:00,10.14,10.15,10.11,10.14,604072.0,4.0691,4.0731,4.057,4.0691,604072.0
2021-01-22 13:35:00,10.14,10.15,10.11,10.13,378432.0,4.0691,4.0731,4.057,4.065,378432.0
2021-01-22 13:40:00,10.13,10.16,10.12,10.15,510643.0,4.065,4.0771,4.061,4.0731,510643.0
2021-01-22 13:45:00,10.15,10.18,10.12,10.14,747058.0,4.0731,4.0851,4.061,4.0691,747058.0
2021-01-22 13:50:00,10.14,10.16,10.13,10.15,138858.0,4.0691,4.0771,4.065,4.0731,138858.0
2021-01-22 13:55:00,10.15,10.18,10.14,10.17,290657.0,4.0731,4.0851,4.0691,4.0811,290657.0
2021-01-22 14:00:00,10.18,10.19,10.17,10.18,167873.0,4.0851,4.0891,4.0811,4.0851,167873.0
2021-01-22 14:05:00,10.18,10.18,10.15,10.15,364437.0,4.0851,4.0851,4.0731,4.0731,364437.0
2021-01-22 14:10:00,10.15,10.16,10.13,10.13,215021.0,4.0731,4.0771,4.065,4.065,215021.0
2021-01-22 14:15:00,10.14,10.14,10.12,10.13,105461.0,4.0691,4.0691,4.061,4.065,105461.0
2021-01-22 14:20:00,10.14,10.15,10.11,10.12,140464.0,4.0691,4.0731,4.057,4.061,140464.0
2021-01-22 14:25:00,10.12,10.13,10.11,10.12,190927.0,4.061,4.065,4.057,4.061,190927.0
2021-01-22 14:30:00,10.12,10.13,10.1,10.1,224201.0,4.061,4.065,4.053,4.053,224201.0
2021-01-22 14:35:00,10.11,10.12,10.1,10.11,262632.0,4.057,4.061,4.053,4.057,262632.0
2021-01-22 14:40:00,10.11,10.12,10.1,10.1,119729.0,4.057,4.061,4.053,4.053,119729.0
2021-01-22 14:45:00,10.11,10.12,10.1,10.12,54163.0,4.057,4.061,4.053,4.061,54163.0
2021-01-22 14:50:00,10.12,10.12,10.11,10.12,75163.0,4.061,4.061,4.057,4.061,75163.0
2021-01-22 14:55:00,10.12,10.12,10.1,10.11,247966.0,4.061,4.061,4.053,4.057,247966.0
2021-01-22 15:00:00,10.11,10.12,10.06,10.11,223587.0,4.057,4.061,4.037,4.057,223587.0
2021-01-22 15:05:00,10.12,10.12,10.1,10.11,70227.0,4.061,4.061,4.053,4.057,70227.0
2021-01-22 15:10:00,10.11,10.11,10.09,10.11,389563.0,4.057,4.057,4.049,4.057,389563.0
2021-01-22 15:15:00,10.1,10.14,10.09,10.13,197794.0,4.053,4.0691,4.049,4.065,197794.0
2021-01-22 15:20:00,10.13,10.14,10.12,10.14,155484.0,4.065,4.0691,4.061,4.0691,155484.0
2021-01-22 15:25:00,10.13,10.19,10.13,10.19,401398.0,4.065,4.0891,4.065,4.0891,401398.0
2021-01-22 15:30:00,10.19,10.19,10.16,10.19,450995.0,4.0891,4.0891,4.0771,4.0891,450995.0
2021-01-22 15:35:00,10.19,10.22,10.18,10.19,522241.0,4.0891,4.1012,4.0851,4.0891,522241.0
2021-01-22 15:40:00,10.19,10.24,10.19,10.22,733988.0,4.0891,4.1092,4.0891,4.1012,733988.0
2021-01-22 15:45:00,10.22,10.25,10.2,10.24,976463.0,4.1012,4.1132,4.0931,4.1092,976463.0
2021-01-22 15:50:00,10.23,10.24,10.22,10.24,1277600.0,4.1052,4.1092,4.1012,4.1092,1277600.0
2021-01-22 15:55:00,10.24,10.24,10.17,10.18,1723713.0,4.1092,4.1092,4.0811,4.0851,1723713.0
2021-01-25 09:30:00,10.11,10.12,9.81,9.83,703929.0,4.057,4.061,3.9366,3.9447,703929.0
2021-01-25 09:35:00,9.83,9.89,9.83,9.88,273915.0,3.9447,3.9687,3.9447,3.9647,273915.0
2021-01-25 09:40:00,9.88,9.97,9.87,9.96,239649.0,3.9647,4.0008,3.9607,3.9968,239649.0
2021-01-25 09:45:00,9.96,9.98,9.91,9.91,490469.0,3.9968,4.0049,3.9768,3.9768,490469.0
2021-01-25 09:50:00,9.91,9.93,9.87,9.88,325037.0,3.9768,3.9848,3.9607,3.9647,325037.0
2021-01-25 09:55:00,9.88,9.91,9.87,9.89,295943.0,3.9647,3.9768,3.9607,3.9687,295943.0
2021-01-25 10:00:00,9.88,9.96,9.88,9.95,364020.0,3.9647,3.9968,3.9647,3.9928,364020.0
2021-01-25 10:05:00,9.95,9.98,9.94,9.96,284316.0,3.9928,4.0049,3.9888,3.9968,284316.0
2021-01-25 10:10:00,9.96,9.99,9.96,9.98,202430.0,3.9968,4.0089,3.9968,4.0049,202430.0
2021-01-25 10:15:00,9.98,10.01,9.98,10.0,239622.0,4.0049,4.0169,4.0049,4.0129,239622.0
2021-01-25 10:20:00,10.0,10.04,9.99,10.04,247369.0,4.0129,4.0289,4.0089,4.0289,247369.0
2021-01-25 10:25:00,10.03,10.04,10.0,10.02,191674.0,4.0249,4.0289,4.0129,4.0209,191674.0
2021-01-25 10:30:00,10.01,10.03,9.99,10.01,142418.0,4.0169,4.0249,4.0089,4.0169,142418.0
2021-01-25 10:35:00,10.0,10.02,9.99,10.01,190164.0,4.0129,4.0209,4.0089,4.0169,190164.0
2021-01-25 10:40:00,10.01,10.02,10.0,10.02,301744.0,4.0169,4.0209,4.0129,4.0209,301744.0
2021-01-25 10:45:00,10.02,10.04,10.01,10.03,254390.0,4.0209,4.0289,4.0169,4.0249,254390.0
2021-01-25 10:50:00,10.03,10.05,10.02,10.04,272860.0,4.0249,4.0329,4.0209,4.0289,272860.0
2021-01-25 10:55:00,10.04,10.06,10.02,10.03,360237.0,4.0289,4.037,4.0209,4.0249,360237.0
2021-01-25 11:00:00,10.03,10.05,10.01,10.02,702911.0,4.0249,4.0329,4.0169,4.0209,702911.0
2021-01-25 11:05:00,10.02,10.02,9.96,9.98,1014263.0,4.0209,4.0209,3.9968,4.0049,1014263.0
2021-01-25 11:10:00,9.97,10.06,9.95,10.05,212863.0,4.0008,4.037,3.9928,4.0329,212863.0
2021-01-25 11:15:00,10.05,10.06,10.01,10.03,257948.0,4.0329,4.037,4.0169,4.0249,257948.0
2021-01-25 11:20:00,10.03,10.04,9.97,9.97,182401.0,4.0249,4.0289,4.0008,4.0008,182401.0
2021-01-25 11:25:00,9.97,9.98,9.89,9.91,535390.0,4.0008,4.0049,3.9687,3.9768,535390.0
2021-01-25 11:30:00,9.91,9.92,9.87,9.91,119723.0,3.9768,3.9808,3.9607,3.9768,119723.0
2021-01-25 11:35:00,9.9,9.92,9.87,9.91,157170.0,3.9727,3.9808,3.9607,3.9768,157170.0
2021-01-25 11:40:00,9.9,9.92,9.87,9.9,328174.0,3.9727,3.9808,3.9607,3.9727,328174.0
2021-01-25 11:45:00,9.89,9.91,9.88,9.88,119686.0,3.9687,3.9768,3.9647,3.9647,119686.0
2021-01-25 11:50:00,9.88,9.91,9.86,9.9,208588.0,3.9647,3.9768,3.9567,3.9727,208588.0
2021-01-25 11:55:00,9.9,9.92,9.9,9.91,84715.0,3.9727,3.9808,3.9727,3.9768,84715.0
2021-01-25 12:00:00,9.91,9.96,9.9,9.95,147321.0,3.9768,3.9968,3.9727,3.9928,147321.0
2021-01-25 12:05:00,9.95,9.97,9.94,9.96,121272.0,3.9928,4.0008,3.9888,3.9968,121272.0
2021-01-25 12:10:00,9.96,9.96,9.92,9.94,176527.0,3.9968,3.9968,3.9808,3.9888,176527.0
2021-01-25 12:15:00,9.93,9.93,9.88,9.9,192028.0,3.9848,3.9848,3.9647,3.9727,192028.0
2021-01-25 12:20:00,9.9,9.92,9.88,9.88,182633.0,3.9727,3.9808,3.9647,3.9647,182633.0
2021-01-25 12:25:00,9.88,9.92,9.88,9.91,90192.0,3.9647,3.9808,3.9647,3.9768,90192.0
2021-01-25 12:30:00,9.91,9.95,9.9,9.94,222285.0,3.9768,3.9928,3.9727,3.9888,222285.0
2021-01-25 12:35:00,9.94,9.96,9.93,9.94,82138.0,3.9888,3.9968,3.9848,3.9888,82138.0
2021-01-25 12:40:00,9.94,9.95,9.93,9.94,98119.0,3.9888,3.9928,3.9848,3.9888,98119.0
2021-01-25 12:45:00,9.94,9.94,9.9,9.91,73468.0,3.9888,3.9888,3.9727,3.9768,73468.0
2021-01-25 12:50:00,9.91,9.91,9.88,9.88,65473.0,3.9768,3.9768,3.9647,3.9647,65473.0
2021-01-25 12:55:00,9.88,9.9,9.86,9.88,182352.0,3.9647,3.9727,3.9567,3.9647,182352.0
2021-01-25 13:00:00,9.88,9.91,9.88,9.91,200077.0,3.9647,3.9768,3.9647,3.9768,200077.0
2021-01-25 13:05:00,9.91,9.91,9.89,9.9,200570.0,3.9768,3.9768,3.9687,3.9727,200570.0
2021-01-25 13:10:00,9.9,9.91,9.9,9.91,84178.0,3.9727,3.9768,3.9727,3.9768,84178.0
2021-01-25 13:15:00,9.9,9.93,9.9,9.93,145309.0,3.9727,3.9848,3.9727,3.9848,145309.0
2021-01-25 13:20:00,9.93,9.94,9.92,9.93,151054.0,3.9848,3.9888,3.9808,3.9848,151054.0
2021-01-25 13:25:00,9.93,9.95,9.91,9.95,198001.0,3.9848,3.9928,3.9768,3.9928,198001.0
2021-01-25 13:30:00,9.95,9.97,9.94,9.97,111408.0,3.9928,4.0008,3.9888,4.0008,111408.0
2021-01-25 13:35:00,9.96,9.98,9.96,9.97,99054.0,3.9968,4.0049,3.9968,4.0008,99054.0
2021-01-25 13:40:00,9.97,10.0,9.97,9.99,183071.0,4.0008,4.0129,4.0008,4.0089,183071.0
2021-01-25 13:45:00,9.99,9.99,9.97,9.97,120252.0,4.0089,4.0089,4.0008,4.0008,120252.0
2021-01-25 13:50:00,9.97,9.99,9.97,9.97,253742.0,4.0008,4.0089,4.0008,4.0008,253742.0
2021-01-25 13:55:00,9.97,10.0,9.97,10.0,63467.0,4.0008,4.0129,4.0008,4.0129,63467.0
2021-01-25 14:00:00,10.0,10.0,9.97,9.99,141218.0,4.0129,4.0129,4.0008,4.0089,141218.0
2021-01-25 14:05:00,9.99,10.02,9.98,10.01,113213.0,4.0089,4.0209,4.0049,4.0169,113213.0
2021-01-25 14:10:00,10.0,10.0,9.99,10.0,54720.0,4.0129,4.0129,4.0089,4.0129,54720.0
2021-01-25 14:15:00,10.0,10.0,9.98,10.0,119737.0,4.0129,4.0129,4.0049,4.0129,119737.0
2021-01-25 14:20:00,10.0,10.0,9.98,9.99,78582.0,4.0129,4.0129,4.0049,4.0089,78582.0
2021-01-25 14:25:00,9.99,10.0,9.98,9.99,29823.0,4.0089,4.0129,4.0049,4.0089,29823.0
2021-01-25 14:30:00,10.0,10.01,9.99,10.01,84486.0,4.0129,4.0169,4.0089,4.0169,84486.0
2021-01-25 14:35:00,10.0,10.02,9.99,10.0,225106.0,4.0129,4.0209,4.0089,4.0129,225106.0
2021-01-25 14:40:00,10.01,10.02,10.0,10.02,67386.0,4.0169,4.0209,4.0129,4.0209,67386.0
2021-01-25 14:45:00,10.02,10.05,10.01,10.04,146417.0,4.0209,4.0329,4.0169,4.0289,146417.0
2021-01-25 14:50:00,10.04,10.06,10.04,10.05,229929.0,4.0289,4.037,4.0289,4.0329,229929.0
2021-01-25 14:55:00,10.04,10.05,10.04,10.05,95225.0,4.0289,4.0329,4.0289,4.0329,95225.0
2021-01-25 15:00:00,10.05,10.07,10.04,10.05,191496.0,4.0329,4.041,4.0289,4.0329,191496.0
2021-01-25 15:05:00,10.05,10.06,10.04,10.05,79960.0,4.0329,4.037,4.0289,4.0329,79960.0
2021-01-25 15:10:00,10.05,10.06,10.04,10.06,146914.0,4.0329,4.037,4.0289,4.037,146914.0
2021-01-25 15:15:00,10.06,10.07,10.04,10.07,225571.0,4.037,4.041,4.0289,4.041,225571.0
2021-01-25 15:20:00,10.07,10.08,10.06,10.08,174379.0,4.041,4.045,4.037,4.045,174379.0
2021-01-25 15:25:00,10.08,10.08,10.06,10.07,149337.0,4.045,4.045,4.037,4.041,149337.0
2021-01-25 15:30:00,10.06,10.09,10.06,10.09,332666.0,4.037,4.049,4.037,4.049,332666.0
2021-01-25 15:35:00,10.08,10.09,10.07,10.08,200908.0,4.045,4.049,4.041,4.045,200908.0
2021-01-25 15:40:00,10.08,10.09,10.07,10.08,410232.0,4.045,4.049,4.041,4.045,410232.0
2021-01-25 15:45:00,10.08,10.09,10.07,10.09,256150.0,4.045,4.049,4.041,4.049,256150.0
2021-01-25 15:50:00,10.08,10.09,10.06,10.07,470963.0,4.045,4.049,4.037,4.041,470963.0
2021-01-25 15:55:00,10.08,10.1,10.07,10.09,666384.0,4.045,4.053,4.041,4.049,666384.0
2021-01-26 09:30:00,10.4,10.43,10.37,10.4,1367311.0,4.1734,4.1854,4.1614,4.1734,1367311.0
2021-01-26 09:35:00,10.4,10.41,10.3,10.32,1303696.0,4.1734,4.1774,4.1333,4.1413,1303696.0
2021-01-26 09:40:00,10.32,10.36,10.31,10.36,558947.0,4.1413,4.1573,4.1373,4.1573,558947.0
2021-01-26 09:45:00,10.35,10.39,10.35,10.37,393334.0,4.1533,4.1694,4.1533,4.1614,393334.0
2021-01-26 09:50:00,10.37,10.37,10.29,10.31,745332.0,4.1614,4.1614,4.1292,4.1373,745332.0
2021-01-26 09:55:00,10.31,10.35,10.29,10.34,657436.0,4.1373,4.1533,4.1292,4.1493,657436.0
2021-01-26 10:00:00,10.34,10.39,10.33,10.38,476639.0,4.1493,4.1694,4.1453,4.1654,476639.0
2021-01-26 10:05:00,10.38,10.44,10.38,10.43,438012.0,4.1654,4.1894,4.1654,4.1854,438012.0
2021-01-26 10:10:00,10.44,10.49,10.42,10.47,1178370.0,4.1894,4.2095,4.1814,4.2015,1178370.0
2021-01-26 10:15:00,10.47,10.57,10.46,10.54,1274403.0,4.2015,4.2416,4.1975,4.2296,1274403.0
2021-01-26 10:20:00,10.55,10.55,10.48,10.5,592705.0,4.2336,4.2336,4.2055,4.2135,592705.0
2021-01-26 10:25:00,10.49,10.56,10.48,10.51,636398.0,4.2095,4.2376,4.2055,4.2175,636398.0
2021-01-26 10:30:00,10.51,10.53,10.48,10.5,221290.0,4.2175,4.2256,4.2055,4.2135,221290.0
2021-01-26 10:35:00,10.5,10.5,10.46,10.48,377498.0,4.2135,4.2135,4.1975,4.2055,377498.0
2021-01-26 10:40:00,10.47,10.48,10.44,10.46,205580.0,4.2015,4.2055,4.1894,4.1975,205580.0
2021-01-26 10:45:00,10.45,10.5,10.44,10.49,412671.0,4.1935,4.2135,4.1894,4.2095,412671.0
2021-01-26 10:50:00,10.49,10.5,10.46,10.48,534027.0,4.2095,4.2135,4.1975,4.2055,534027.0
2021-01-26 10:55:00,10.48,10.52,10.48,10.52,225269.0,4.2055,4.2215,4.2055,4.2215,225269.0
2021-01-26 11:00:00,10.52,10.53,10.46,10.49,338856.0,4.2215,4.2256,4.1975,4.2095,338856.0
2021-01-26 11:05:00,10.48,10.49,10.42,10.44,244249.0,4.2055,4.2095,4.1814,4.1894,244249.0
2021-01-26 11:10:00,10.44,10.48,10.43,10.44,489674.0,4.1894,4.2055,4.1854,4.1894,489674.0
2021-01-26 11:15:00,10.45,10.48,10.45,10.47,395463.0,4.1935,4.2055,4.1935,4.2015,395463.0
2021-01-26 11:20:00,10.47,10.5,10.46,10.48,387835.0,4.2015,4.2135,4.1975,4.2055,387835.0
2021-01-26 11:25:00,10.47,10.48,10.44,10.45,675158.0,4.2015,4.2055,4.1894,4.1935,675158.0
2021-01-26 11:30:00,10.45,10.48,10.44,10.46,255556.0,4.1935,4.2055,4.1894,4.1975,255556.0
2021-01-26 11:35:00,10.45,10.46,10.42,10.44,308238.0,4.1935,4.1975,4.1814,4.1894,308238.0
2021-01-26 11:40:00,10.44,10.44,10.38,10.4,176600.0,4.1894,4.1894,4.1654,4.1734,176600.0
2021-01-26 11:45:00,10.4,10.41,10.36,10.37,566546.0,4.1734,4.1774,4.1573,4.1614,566546.0
2021-01-26 11:50:00,10.37,10.39,10.36,10.38,201187.0,4.1614,4.1694,4.1573,4.1654,201187.0
2021-01-26 11:55:00,10.37,10.39,10.36,10.37,207444.0,4.1614,4.1694,4.1573,4.1614,207444.0
2021-01-26 12:00:00,10.38,10.42,10.37,10.41,150953.0,4.1654,4.1814,4.1614,4.1774,150953.0
2021-01-26 12:05:00,10.42,10.45,10.41,10.43,231481.0,4.1814,4.1935,4.1774,4.1854,231481.0
2021-01-26 12:10:00,10.44,10.44,10.43,10.44,111223.0,4.1894,4.1894,4.1854,4.1894,111223.0
2021-01-26 12:15:00,10.43,10.43,10.39,10.41,311766.0,4.1854,4.1854,4.1694,4.1774,311766.0
2021-01-26 12:20:00,10.4,10.42,10.39,10.42,165722.0,4.1734,4.1814,4.1694,4.1814,165722.0
2021-01-26 12:25:00,10.42,10.45,10.42,10.44,278780.0,4.1814,4.1935,4.1814,4.1894,278780.0
2021-01-26 12:30:00,10.44,10.48,10.43,10.46,399449.0,4.1894,4.2055,4.1854,4.1975,399449.0
2021-01-26 12:35:00,10.47,10.48,10.44,10.45,241422.0,4.2015,4.2055,4.1894,4.1935,241422.0
2021-01-26 12:40:00,10.45,10.45,10.42,10.43,426051.0,4.1935,4.1935,4.1814,4.1854,426051.0
2021-01-26 12:45:00,10.43,10.44,10.4,10.44,248686.0,4.1854,4.1894,4.1734,4.1894,248686.0
2021-01-26 12:50:00,10.44,10.47,10.42,10.46,400633.0,4.1894,4.2015,4.1814,4.1975,400633.0
2021-01-26 12:55:00,10.46,10.5,10.46,10.47,192071.0,4.1975,4.2135,4.1975,4.2015,192071.0
2021-01-26 13:00:00,10.47,10.5,10.47,10.49,415471.0,4.2015,4.2135,4.2015,4.2095,415471.0
2021-01-26 13:05:00,10.48,10.49,10.48,10.49,199777.0,4.2055,4.2095,4.2055,4.2095,199777.0
2021-01-26 13:10:00,10.49,10.51,10.48,10.51,296117.0,4.2095,4.2175,4.2055,4.2175,296117.0
2021-01-26 13:15:00,10.51,10.51,10.47,10.49,172439.0,4.2175,4.2175,4.2015,4.2095,172439.0
2021-01-26 13:20:00,10.48,10.49,10.47,10.49,143430.0,4.2055,4.2095,4.2015,4.2095,143430.0
2021-01-26 13:25:00,10.49,10.52,10.47,10.51,374168.0,4.2095,4.2215,4.2015,4.2175,374168.0
2021-01-26 13:30:00,10.5,10.5,10.47,10.49,128474.0,4.2135,4.2135,4.2015,4.2095,128474.0
2021-01-26 13:35:00,10.48,10.49,10.45,10.46,209698.0,4.2055,4.2095,4.1935,4.1975,209698.0
2021-01-26 13:40:00,10.46,10.48,10.46,10.46,277103.0,4.1975,4.2055,4.1975,4.1975,277103.0
2021-01-26 13:45:00,10.47,10.48,10.43,10.45,357916.0,4.2015,4.2055,4.1854,4.1935,357916.0
2021-01-26 13:50:00,10.44,10.44,10.41,10.44,125825.0,4.1894,4.1894,4.1774,4.1894,125825.0
2021-01-26 13:55:00,10.44,10.44,10.41,10.43,211444.0,4.1894,4.1894,4.1774,4.1854,211444.0
2021-01-26 14:00:00,10.43,10.46,10.42,10.45,217370.0,4.1854,4.1975,4.1814,4.1935,217370.0
2021-01-26 14:05:00,10.45,10.46,10.44,10.45,202943.0,4.1935,4.1975,4.1894,4.1935,202943.0
2021-01-26 14:10:00,10.45,10.47,10.44,10.46,540891.0,4.1935,4.2015,4.1894,4.1975,540891.0
2021-01-26 14:15:00,10.45,10.46,10.44,10.45,392183.0,4.1935,4.1975,4.1894,4.1935,392183.0
2021-01-26 14:20:00,10.45,10.45,10.42,10.45,241012.0,4.1935,4.1935,4.1814,4.1935,241012.0
2021-01-26 14:25:00,10.45,10.46,10.4,10.42,369133.0,4.1935,4.1975,4.1734,4.1814,369133.0
2021-01-26 14:30:00,10.42,10.42,10.38,10.39,325588.0,4.1814,4.1814,4.1654,4.1694,325588.0
2021-01-26 14:35:00,10.4,10.43,10.39,10.43,125601.0,4.1734,4.1854,4.1694,4.1854,125601.0
2021-01-26 14:40:00,10.42,10.45,10.42,10.43,292196.0,4.1814,4.1935,4.1814,4.1854,292196.0
2021-01-26 14:45:00,10.43,10.43,10.4,10.43,312241.0,4.1854,4.1854,4.1734,4.1854,312241.0
2021-01-26 14:50:00,10.43,10.43,10.4,10.42,197776.0,4.1854,4.1854,4.1734,4.1814,197776.0
2021-01-26 14:55:00,10.42,10.43,10.39,10.42,269966.0,4.1814,4.1854,4.1694,4.1814,269966.0
2021-01-26 15:00:00,10.42,10.43,10.39,10.4,217924.0,4.1814,4.1854,4.1694,4.1734,217924.0
2021-01-26 15:05:00,10.4,10.4,10.35,10.36,459838.0,4.1734,4.1734,4.1533,4.1573,459838.0
2021-01-26 15:10:00,10.35,10.38,10.34,10.36,411958.0,4.1533,4.1654,4.1493,4.1573,411958.0
2021-01-26 15:15:00,10.37,10.38,10.36,10.38,325772.0,4.1614,4.1654,4.1573,4.1654,325772.0
2021-01-26 15:20:00,10.38,10.38,10.36,10.38,306573.0,4.1654,4.1654,4.1573,4.1654,306573.0
2021-01-26 15:25:00,10.38,10.39,10.36,10.38,500168.0,4.1654,4.1694,4.1573,4.1654,500168.0
2021-01-26 15:30:00,10.38,10.38,10.35,10.36,296321.0,4.1654,4.1654,4.1533,4.1573,296321.0
2021-01-26 15:35:00,10.36,10.37,10.34,10.36,508507.0,4.1573,4.1614,4.1493,4.1573,508507.0
2021-01-26 15:40:00,10.35,10.36,10.34,10.35,552999.0,4.1533,4.1573,4.1493,4.1533,552999.0
2021-01-26 15:45:00,10.35,10.37,10.33,10.33,929222.0,4.1533,4.1614,4.1453,4.1453,929222.0
2021-01-26 15:50:00,10.33,10.35,10.33,10.34,513106.0,4.1453,4.1533,4.1453,4.1493,513106.0
2021-01-26 15:55:00,10.34,10.37,10.34,10.35,1417025.0,4.1493,4.1614,4.1493,4.1533,1417025.0
2021-01-27 09:30:00,10.28,10.29,10.17,10.22,693771.0,4.1252,4.1292,4.0811,4.1012,693771.0
2021-01-27 09:35:00,10.22,10.25,10.18,10.2,325489.0,4.1012,4.1132,4.0851,4.0931,325489.0
2021-01-27 09:40:00,10.19,10.2,10.08,10.09,368711.0,4.0891,4.0931,4.045,4.049,368711.0
2021-01-27 09:45:00,10.08,10.09,10.04,10.04,612682.0,4.045,4.049,4.0289,4.0289,612682.0
2021-01-27 09:50:00,10.04,10.1,10.03,10.1,371564.0,4.0289,4.053,4.0249,4.053,371564.0
2021-01-27 09:55:00,10.11,10.19,10.1,10.19,593536.0,4.057,4.0891,4.053,4.0891,593536.0
2021-01-27 10:00:00,10.19,10.25,10.16,10.25,317093.0,4.0891,4.1132,4.0771,4.1132,317093.0
2021-01-27 10:05:00,10.25,10.25,10.19,10.22,272089.0,4.1132,4.1132,4.0891,4.1012,272089.0
2021-01-27 10:10:00,10.23,10.25,10.2,10.21,231066.0,4.1052,4.1132,4.0931,4.0971,231066.0
2021-01-27 10:15:00,10.21,10.22,10.14,10.21,237587.0,4.0971,4.1012,4.0691,4.0971,237587.0
2021-01-27 10:20:00,10.21,10.3,10.21,10.28,635910.0,4.0971,4.1333,4.0971,4.1252,635910.0
2021-01-27 10:25:00,10.29,10.3,10.25,10.25,224852.0,4.1292,4.1333,4.1132,4.1132,224852.0
2021-01-27 10:30:00,10.25,10.33,10.25,10.27,643795.0,4.1132,4.1453,4.1132,4.1212,643795.0
2021-01-27 10:35:00,10.26,10.27,10.2,10.23,358744.0,4.1172,4.1212,4.0931,4.1052,358744.0
2021-01-27 10:40:00,10.22,10.26,10.21,10.26,202865.0,4.1012,4.1172,4.0971,4.1172,202865.0
2021-01-27 10:45:00,10.26,10.27,10.23,10.24,629421.0,4.1172,4.1212,4.1052,4.1092,629421.0
2021-01-27 10:50:00,10.23,10.24,10.19,10.22,285310.0,4.1052,4.1092,4.0891,4.1012,285310.0
2021-01-27 10:55:00,10.22,10.24,10.21,10.22,186849.0,4.1012,4.1092,4.0971,4.1012,186849.0
2021-01-27 11:00:00,10.22,10.26,10.21,10.26,253555.0,4.1012,4.1172,4.0971,4.1172,253555.0
2021-01-27 11:05:00,10.26,10.26,10.22,10.24,180572.0,4.1172,4.1172,4.1012,4.1092,180572.0
2021-01-27 11:10:00,10.24,10.26,10.21,10.23,268240.0,4.1092,4.1172,4.0971,4.1052,268240.0
2021-01-27 11:15:00,10.23,10.25,10.22,10.23,160904.0,4.1052,4.1132,4.1012,4.1052,160904.0
2021-01-27 11:20:00,10.22,10.25,10.2,10.24,446687.0,4.1012,4.1132,4.0931,4.1092,446687.0
2021-01-27 11:25:00,10.25,10.3,10.24,10.29,448149.0,4.1132,4.1333,4.1092,4.1292,448149.0
2021-01-27 11:30:00,10.29,10.29,10.23,10.28,322724.0,4.1292,4.1292,4.1052,4.1252,322724.0
2021-01-27 11:35:00,10.27,10.29,10.25,10.29,301115.0,4.1212,4.1292,4.1132,4.1292,301115.0
2021-01-27 11:40:00,10.29,10.29,10.26,10.27,145517.0,4.1292,4.1292,4.1172,4.1212,145517.0
2021-01-27 11:45:00,10.27,10.29,10.25,10.26,221480.0,4.1212,4.1292,4.1132,4.1172,221480.0
2021-01-27 11:50:00,10.26,10.29,10.25,10.27,208426.0,4.1172,4.1292,4.1132,4.1212,208426.0
2021-01-27 11:55:00,10.27,10.28,10.24,10.25,140698.0,4.1212,4.1252,4.1092,4.1132,140698.0
2021-01-27 12:00:00,10.25,10.32,10.24,10.3,315494.0,4.1132,4.1413,4.1092,4.1333,315494.0
2021-01-27 12:05:00,10.31,10.41,10.31,10.4,266951.0,4.1373,4.1774,4.1373,4.1734,266951.0
2021-01-27 12:10:00,10.41,10.48,10.4,10.46,296454.0,4.1774,4.2055,4.1734,4.1975,296454.0
2021-01-27 12:15:00,10.45,10.47,10.44,10.46,233201.0,4.1935,4.2015,4.1894,4.1975,233201.0
2021-01-27 12:20:00,10.46,10.49,10.42,10.44,129904.0,4.1975,4.2095,4.1814,4.1894,129904.0
2021-01-27 12:25:00,10.44,10.5,10.43,10.46,257500.0,4.1894,4.2135,4.1854,4.1975,257500.0
2021-01-27 12:30:00,10.46,10.48,10.43,10.47,223583.0,4.1975,4.2055,4.1854,4.2015,223583.0
2021-01-27 12:35:00,10.46,10.47,10.43,10.47,99676.0,4.1975,4.2015,4.1854,4.2015,99676.0
2021-01-27 12:40:00,10.47,10.55,10.47,10.54,382362.0,4.2015,4.2336,4.2015,4.2296,382362.0
2021-01-27 12:45:00,10.54,10.56,10.51,10.54,202013.0,4.2296,4.2376,4.2175,4.2296,202013.0
2021-01-27 12:50:00,10.54,10.56,10.51,10.54,214639.0,4.2296,4.2376,4.2175,4.2296,214639.0
2021-01-27 12:55:00,10.54,10.57,10.53,10.55,401194.0,4.2296,4.2416,4.2256,4.2336,401194.0
2021-01-27 13:00:00,10.55,10.57,10.52,10.53,235774.0,4.2336,4.2416,4.2215,4.2256,235774.0
2021-01-27 13:05:00,10.53,10.56,10.52,10.56,283875.0,4.2256,4.2376,4.2215,4.2376,283875.0
2021-01-27 13:10:00,10.55,10.56,10.53,10.55,223278.0,4.2336,4.2376,4.2256,4.2336,223278.0
2021-01-27 13:15:00,10.55,10.59,10.54,10.58,431081.0,4.2336,4.2496,4.2296,4.2456,431081.0
2021-01-27 13:20:00,10.59,10.61,10.58,10.61,383451.0,4.2496,4.2577,4.2456,4.2577,383451.0
2021-01-27 13:25:00,10.61,10.67,10.6,10.65,674973.0,4.2577,4.2817,4.2536,4.2737,674973.0
2021-01-27 13:30:00,10.65,10.68,10.63,10.65,360548.0,4.2737,4.2858,4.2657,4.2737,360548.0
2021-01-27 13:35:00,10.65,10.66,10.63,10.65,107976.0,4.2737,4.2777,4.2657,4.2737,107976.0
2021-01-27 13:40:00,10.64,10.65,10.59,10.59,278737.0,4.2697,4.2737,4.2496,4.2496,278737.0
2021-01-27 13:45:00,10.59,10.6,10.55,10.56,100229.0,4.2496,4.2536,4.2336,4.2376,100229.0
2021-01-27 13:50:00,10.57,10.6,10.55,10.57,308971.0,4.2416,4.2536,4.2336,4.2416,308971.0
2021-01-27 13:55:00,10.56,10.57,10.51,10.52,98873.0,4.2376,4.2416,4.2175,4.2215,98873.0
2021-01-27 14:00:00,10.53,10.57,10.51,10.57,147770.0,4.2256,4.2416,4.2175,4.2416,147770.0
2021-01-27 14:05:00,10.57,10.57,10.52,10.55,171794.0,4.2416,4.2416,4.2215,4.2336,171794.0
2021-01-27 14:10:00,10.55,10.57,10.53,10.53,144863.0,4.2336,4.2416,4.2256,4.2256,144863.0
2021-01-27 14:15:00,10.53,10.54,10.5,10.52,138130.0,4.2256,4.2296,4.2135,4.2215,138130.0
2021-01-27 14:20:00,10.52,10.57,10.51,10.57,379865.0,4.2215,4.2416,4.2175,4.2416,379865.0
2021-01-27 14:25:00,10.57,10.6,10.55,10.56,1563478.0,4.2416,4.2536,4.2336,4.2376,1563478.0
2021-01-27 14:30:00,10.55,10.56,10.49,10.49,488698.0,4.2336,4.2376,4.2095,4.2095,488698.0
2021-01-27 14:35:00,10.5,10.53,10.47,10.52,437462.0,4.2135,4.2256,4.2015,4.2215,437462.0
2021-01-27 14:40:00,10.51,10.55,10.5,10.53,340454.0,4.2175,4.2336,4.2135,4.2256,340454.0
2021-01-27 14:45:00,10.52,10.54,10.49,10.51,410929.0,4.2215,4.2296,4.2095,4.2175,410929.0
2021-01-27 14:50:00,10.51,10.53,10.47,10.5,447014.0,4.2175,4.2256,4.2015,4.2135,447014.0
2021-01-27 14:55:00,10.5,10.53,10.47,10.49,328430.0,4.2135,4.2256,4.2015,4.2095,328430.0
2021-01-27 15:00:00,10.5,10.54,10.48,10.53,603591.0,4.2135,4.2296,4.2055,4.2256,603591.0
2021-01-27 15:05:00,10.53,10.54,10.5,10.53,390654.0,4.2256,4.2296,4.2135,4.2256,390654.0
2021-01-27 15:10:00,10.53,10.59,10.53,10.57,653407.0,4.2256,4.2496,4.2256,4.2416,653407.0
2021-01-27 15:15:00,10.56,10.57,10.54,10.54,265686.0,4.2376,4.2416,4.2296,4.2296,265686.0
2021-01-27 15:20:00,10.54,10.55,10.48,10.48,333134.0,4.2296,4.2336,4.2055,4.2055,333134.0
2021-01-27 15:25:00,10.49,10.52,10.45,10.47,952078.0,4.2095,4.2215,4.1935,4.2015,952078.0
2021-01-27 15:30:00,10.46,10.48,10.44,10.45,977085.0,4.1975,4.2055,4.1894,4.1935,977085.0
2021-01-27 15:35:00,10.45,10.47,10.4,10.4,801642.0,4.1935,4.2015,4.1734,4.1734,801642.0
2021-01-27 15:40:00,10.4,10.41,10.37,10.38,575399.0,4.1734,4.1774,4.1614,4.1654,575399.0
2021-01-27 15:45:00,10.38,10.39,10.36,10.38,556739.0,4.1654,4.1694,4.1573,4.1654,556739.0
2021-01-27 15:50:00,10.37,10.4,10.36,10.38,826752.0,4.1614,4.1734,4.1573,4.1654,826752.0
2021-01-27 15:55:00,10.39,10.39,10.32,10.33,1303657.0,4.1694,4.1694,4.1413,4.1453,1303657.0
2021-01-28 09:30:00,10.63,10.67,10.61,10.63,351046.0,4.2657,4.2817,4.2577,4.2657,351046.0
2021-01-28 09:35:00,10.63,10.67,10.62,10.62,291344.0,4.2657,4.2817,4.2617,4.2617,291344.0
2021-01-28 09:40:00,10.62,10.73,10.61,10.7,290189.0,4.2617,4.3058,4.2577,4.2938,290189.0
2021-01-28 09:45:00,10.71,10.71,10.63,10.63,131692.0,4.2978,4.2978,4.2657,4.2657,131692.0
2021-01-28 09:50:00,10.63,10.66,10.61,10.63,151748.0,4.2657,4.2777,4.2577,4.2657,151748.0
2021-01-28 09:55:00,10.63,10.69,10.51,10.52,637119.0,4.2657,4.2898,4.2175,4.2215,637119.0
2021-01-28 10:00:00,10.52,10.6,10.5,10.58,411482.0,4.2215,4.2536,4.2135,4.2456,411482.0
2021-01-28 10:05:00,10.58,10.61,10.55,10.56,309923.0,4.2456,4.2577,4.2336,4.2376,309923.0
2021-01-28 10:10:00,10.57,10.58,10.54,10.57,268216.0,4.2416,4.2456,4.2296,4.2416,268216.0
2021-01-28 10:15:00,10.58,10.6,10.51,10.51,388050.0,4.2456,4.2536,4.2175,4.2175,388050.0
2021-01-28 10:20:00,10.52,10.56,10.51,10.52,260244.0,4.2215,4.2376,4.2175,4.2215,260244.0
2021-01-28 10:25:00,10.51,10.53,10.49,10.5,119577.0,4.2175,4.2256,4.2095,4.2135,119577.0
2021-01-28 10:30:00,10.5,10.52,10.44,10.45,151232.0,4.2135,4.2215,4.1894,4.1935,151232.0
2021-01-28 10:35:00,10.45,10.52,10.44,10.47,388658.0,4.1935,4.2215,4.1894,4.2015,388658.0
2021-01-28 10:40:00,10.47,10.48,10.39,10.42,316473.0,4.2015,4.2055,4.1694,4.1814,316473.0
2021-01-28 10:45:00,10.42,10.48,10.41,10.48,270229.0,4.1814,4.2055,4.1774,4.2055,270229.0
2021-01-28 10:50:00,10.47,10.53,10.46,10.53,867314.0,4.2015,4.2256,4.1975,4.2256,867314.0
2021-01-28 10:55:00,10.53,10.56,10.52,10.53,457935.0,4.2256,4.2376,4.2215,4.2256,457935.0
2021-01-28 11:00:00,10.53,10.58,10.5,10.57,509232.0,4.2256,4.2456,4.2135,4.2416,509232.0
2021-01-28 11:05:00,10.56,10.6,10.55,10.58,91321.0,4.2376,4.2536,4.2336,4.2456,91321.0
2021-01-28 11:10:00,10.58,10.61,10.58,10.59,165682.0,4.2456,4.2577,4.2456,4.2496,165682.0
2021-01-28 11:15:00,10.59,10.63,10.57,10.58,446863.0,4.2496,4.2657,4.2416,4.2456,446863.0
2021-01-28 11:20:00,10.59,10.6,10.53,10.54,433589.0,4.2496,4.2536,4.2256,4.2296,433589.0
2021-01-28 11:25:00,10.54,10.54,10.51,10.52,309059.0,4.2296,4.2296,4.2175,4.2215,309059.0
2021-01-28 11:30:00,10.52,10.57,10.5,10.57,404270.0,4.2215,4.2416,4.2135,4.2416,404270.0
2021-01-28 11:35:00,10.57,10.6,10.55,10.56,158880.0,4.2416,4.2536,4.2336,4.2376,158880.0
2021-01-28 11:40:00,10.56,10.63,10.55,10.62,278589.0,4.2376,4.2657,4.2336,4.2617,278589.0
2021-01-28 11:45:00,10.63,10.64,10.6,10.63,267669.0,4.2657,4.2697,4.2536,4.2657,267669.0
2021-01-28 11:50:00,10.63,10.66,10.62,10.65,180762.0,4.2657,4.2777,4.2617,4.2737,180762.0
2021-01-28 11:55:00,10.65,10.67,10.64,10.65,66127.0,4.2737,4.2817,4.2697,4.2737,66127.0
2021-01-28 12:00:00,10.65,10.67,10.63,10.64,166986.0,4.2737,4.2817,4.2657,4.2697,166986.0
2021-01-28 12:05:00,10.63,10.65,10.63,10.63,348173.0,4.2657,4.2737,4.2657,4.2657,348173.0
2021-01-28 12:10:00,10.63,10.64,10.6,10.61,85384.0,4.2657,4.2697,4.2536,4.2577,85384.0
2021-01-28 12:15:00,10.61,10.63,10.6,10.61,117333.0,4.2577,4.2657,4.2536,4.2577,117333.0
2021-01-28 12:20:00,10.61,10.64,10.61,10.63,84811.0,4.2577,4.2697,4.2577,4.2657,84811.0
2021-01-28 12:25:00,10.63,10.64,10.61,10.64,52220.0,4.2657,4.2697,4.2577,4.2697,52220.0
2021-01-28 12:30:00,10.63,10.64,10.62,10.63,50058.0,4.2657,4.2697,4.2617,4.2657,50058.0
2021-01-28 12:35:00,10.63,10.63,10.59,10.6,91569.0,4.2657,4.2657,4.2496,4.2536,91569.0
2021-01-28 12:40:00,10.6,10.61,10.59,10.61,87004.0,4.2536,4.2577,4.2496,4.2577,87004.0
2021-01-28 12:45:00,10.61,10.62,10.59,10.61,76670.0,4.2577,4.2617,4.2496,4.2577,76670.0
2021-01-28 12:50:00,10.61,10.62,10.59,10.59,76179.0,4.2577,4.2617,4.2496,4.2496,76179.0
2021-01-28 12:55:00,10.59,10.6,10.55,10.55,219445.0,4.2496,4.2536,4.2336,4.2336,219445.0
2021-01-28 13:00:00,10.55,10.56,10.52,10.52,117151.0,4.2336,4.2376,4.2215,4.2215,117151.0
2021-01-28 13:05:00,10.52,10.53,10.5,10.53,212122.0,4.2215,4.2256,4.2135,4.2256,212122.0
2021-01-28 13:10:00,10.53,10.54,10.51,10.51,83256.0,4.2256,4.2296,4.2175,4.2175,83256.0
2021-01-28 13:15:00,10.51,10.52,10.5,10.51,73861.0,4.2175,4.2215,4.2135,4.2175,73861.0
2021-01-28 13:20:00,10.52,10.55,10.5,10.54,80849.0,4.2215,4.2336,4.2135,4.2296,80849.0
2021-01-28 13:25:00,10.54,10.56,10.53,10.54,235969.0,4.2296,4.2376,4.2256,4.2296,235969.0
2021-01-28 13:30:00,10.54,10.58,10.54,10.57,184834.0,4.2296,4.2456,4.2296,4.2416,184834.0
2021-01-28 13:35:00,10.58,10.59,10.57,10.58,77626.0,4.2456,4.2496,4.2416,4.2456,77626.0
2021-01-28 13:40:00,10.58,10.59,10.57,10.58,65475.0,4.2456,4.2496,4.2416,4.2456,65475.0
2021-01-28 13:45:00,10.58,10.58,10.53,10.54,165487.0,4.2456,4.2456,4.2256,4.2296,165487.0
2021-01-28 13:50:00,10.54,10.55,10.52,10.53,151029.0,4.2296,4.2336,4.2215,4.2256,151029.0
2021-01-28 13:55:00,10.53,10.53,10.46,10.48,779154.0,4.2256,4.2256,4.1975,4.2055,779154.0
2021-01-28 14:00:00,10.48,10.5,10.46,10.48,198414.0,4.2055,4.2135,4.1975,4.2055,198414.0
2021-01-28 14:05:00,10.48,10.49,10.45,10.48,412472.0,4.2055,4.2095,4.1935,4.2055,412472.0
2021-01-28 14:10:00,10.49,10.49,10.44,10.46,157845.0,4.2095,4.2095,4.1894,4.1975,157845.0
2021-01-28 14:15:00,10.46,10.46,10.41,10.43,320622.0,4.1975,4.1975,4.1774,4.1854,320622.0
2021-01-28 14:20:00,10.43,10.47,10.41,10.44,496452.0,4.1854,4.2015,4.1774,4.1894,496452.0
2021-01-28 14:25:00,10.44,10.46,10.43,10.44,160339.0,4.1894,4.1975,4.1854,4.1894,160339.0
2021-01-28 14:30:00,10.44,10.46,10.42,10.46,343469.0,4.1894,4.1975,4.1814,4.1975,343469.0
2021-01-28 14:35:00,10.46,10.47,10.43,10.47,179745.0,4.1975,4.2015,4.1854,4.2015,179745.0
2021-01-28 14:40:00,10.47,10.5,10.46,10.48,207071.0,4.2015,4.2135,4.1975,4.2055,207071.0
2021-01-28 14:45:00,10.49,10.54,10.48,10.53,248388.0,4.2095,4.2296,4.2055,4.2256,248388.0
2021-01-28 14:50:00,10.53,10.54,10.49,10.5,214921.0,4.2256,4.2296,4.2095,4.2135,214921.0
2021-01-28 14:55:00,10.5,10.52,10.48,10.52,122747.0,4.2135,4.2215,4.2055,4.2215,122747.0
2021-01-28 15:00:00,10.52,10.52,10.5,10.51,251408.0,4.2215,4.2215,4.2135,4.2175,251408.0
2021-01-28 15:05:00,10.51,10.51,10.49,10.49,141103.0,4.2175,4.2175,4.2095,4.2095,141103.0
2021-01-28 15:10:00,10.5,10.53,10.49,10.53,238754.0,4.2135,4.2256,4.2095,4.2256,238754.0
2021-01-28 15:15:00,10.53,10.57,10.52,10.56,509934.0,4.2256,4.2416,4.2215,4.2376,509934.0
2021-01-28 15:20:00,10.55,10.57,10.53,10.55,310442.0,4.2336,4.2416,4.2256,4.2336,310442.0
2021-01-28 15:25:00,10.56,10.58,10.54,10.54,334444.0,4.2376,4.2456,4.2296,4.2296,334444.0
2021-01-28 15:30:00,10.54,10.58,10.54,10.57,339616.0,4.2296,4.2456,4.2296,4.2416,339616.0
2021-01-28 15:35:00,10.57,10.57,10.53,10.54,204038.0,4.2416,4.2416,4.2256,4.2296,204038.0
2021-01-28 15:40:00,10.54,10.56,10.53,10.54,385754.0,4.2296,4.2376,4.2256,4.2296,385754.0
2021-01-28 15:45:00,10.54,10.56,10.53,10.55,593251.0,4.2296,4.2376,4.2256,4.2336,593251.0
2021-01-28 15:50:00,10.55,10.58,10.54,10.55,755503.0,4.2336,4.2456,4.2296,4.2336,755503.0
2021-01-28 15:55:00,10.55,10.56,10.53,10.54,1194448.0,4.2336,4.2376,4.2256,4.2296,1194448.0
2021-01-29 09:30:00,10.24,10.32,10.21,10.3,686810.0,4.1092,4.1413,4.0971,4.1333,686810.0
2021-01-29 09:35:00,10.3,10.32,10.27,10.27,268356.0,4.1333,4.1413,4.1212,4.1212,268356.0
2021-01-29 09:40:00,10.27,10.27,10.23,10.25,348294.0,4.1212,4.1212,4.1052,4.1132,348294.0
2021-01-29 09:45:00,10.24,10.28,10.22,10.22,242987.0,4.1092,4.1252,4.1012,4.1012,242987.0
2021-01-29 09:50:00,10.22,10.22,10.18,10.19,275280.0,4.1012,4.1012,4.0851,4.0891,275280.0
2021-01-29 09:55:00,10.2,10.29,10.2,10.29,342315.0,4.0931,4.1292,4.0931,4.1292,342315.0
2021-01-29 10:00:00,10.28,10.3,10.25,10.27,183179.0,4.1252,4.1333,4.1132,4.1212,183179.0
2021-01-29 10:05:00,10.26,10.28,10.23,10.28,169028.0,4.1172,4.1252,4.1052,4.1252,169028.0
2021-01-29 10:10:00,10.28,10.31,10.27,10.31,114669.0,4.1252,4.1373,4.1212,4.1373,114669.0
2021-01-29 10:15:00,10.31,10.32,10.24,10.24,128916.0,4.1373,4.1413,4.1092,4.1092,128916.0
2021-01-29 10:20:00,10.24,10.26,10.23,10.25,87631.0,4.1092,4.1172,4.1052,4.1132,87631.0
2021-01-29 10:25:00,10.25,10.25,10.2,10.21,124818.0,4.1132,4.1132,4.0931,4.0971,124818.0
2021-01-29 10:30:00,10.21,10.24,10.19,10.2,116895.0,4.0971,4.1092,4.0891,4.0931,116895.0
2021-01-29 10:35:00,10.2,10.2,10.16,10.16,241380.0,4.0931,4.0931,4.0771,4.0771,241380.0
2021-01-29 10:40:00,10.17,10.18,10.15,10.17,125878.0,4.0811,4.0851,4.0731,4.0811,125878.0
2021-01-29 10:45:00,10.17,10.19,10.15,10.18,115105.0,4.0811,4.0891,4.0731,4.0851,115105.0
2021-01-29 10:50:00,10.18,10.2,10.17,10.2,81611.0,4.0851,4.0931,4.0811,4.0931,81611.0
2021-01-29 10:55:00,10.2,10.26,10.2,10.24,320466.0,4.0931,4.1172,4.0931,4.1092,320466.0
2021-01-29 11:00:00,10.25,10.27,10.2,10.21,180941.0,4.1132,4.1212,4.0931,4.0971,180941.0
2021-01-29 11:05:00,10.21,10.22,10.18,10.2,90033.0,4.0971,4.1012,4.0851,4.0931,90033.0
2021-01-29 11:10:00,10.19,10.19,10.16,10.19,77730.0,4.0891,4.0891,4.0771,4.0891,77730.0
2021-01-29 11:15:00,10.19,10.2,10.18,10.19,121878.0,4.0891,4.0931,4.0851,4.0891,121878.0
2021-01-29 11:20:00,10.19,10.19,10.17,10.19,102737.0,4.0891,4.0891,4.0811,4.0891,102737.0
2021-01-29 11:25:00,10.19,10.22,10.16,10.16,325027.0,4.0891,4.1012,4.0771,4.0771,325027.0
2021-01-29 11:30:00,10.16,10.2,10.13,10.13,360191.0,4.0771,4.0931,4.065,4.065,360191.0
2021-01-29 11:35:00,10.14,10.17,10.12,10.16,201984.0,4.0691,4.0811,4.061,4.0771,201984.0
2021-01-29 11:40:00,10.17,10.18,10.14,10.15,86266.0,4.0811,4.0851,4.0691,4.0731,86266.0
2021-01-29 11:45:00,10.15,10.17,10.13,10.15,164124.0,4.0731,4.0811,4.065,4.0731,164124.0
2021-01-29 11:50:00,10.16,10.17,10.13,10.17,181379.0,4.0771,4.0811,4.065,4.0811,181379.0
2021-01-29 11:55:00,10.17,10.19,10.15,10.18,78874.0,4.0811,4.0891,4.0731,4.0851,78874.0
2021-01-29 12:00:00,10.18,10.2,10.16,10.2,217315.0,4.0851,4.0931,4.0771,4.0931,217315.0
2021-01-29 12:05:00,10.2,10.24,10.19,10.23,327490.0,4.0931,4.1092,4.0891,4.1052,327490.0
2021-01-29 12:10:00,10.23,10.25,10.22,10.23,197921.0,4.1052,4.1132,4.1012,4.1052,197921.0
2021-01-29 12:15:00,10.23,10.23,10.17,10.17,159028.0,4.1052,4.1052,4.0811,4.0811,159028.0
2021-01-29 12:20:00,10.18,10.18,10.15,10.15,246967.0,4.0851,4.0851,4.0731,4.0731,246967.0
2021-01-29 12:25:00,10.15,10.17,10.14,10.15,110460.0,4.0731,4.0811,4.0691,4.0731,110460.0
2021-01-29 12:30:00,10.14,10.17,10.14,10.15,239008.0,4.0691,4.0811,4.0691,4.0731,239008.0
2021-01-29 12:35:00,10.15,10.16,10.1,10.11,171946.0,4.0731,4.0771,4.053,4.057,171946.0
2021-01-29 12:40:00,10.11,10.12,10.08,10.08,203181.0,4.057,4.061,4.045,4.045,203181.0
2021-01-29 12:45:00,10.09,10.1,10.05,10.06,371658.0,4.049,4.053,4.0329,4.037,371658.0
2021-01-29 12:50:00,10.05,10.14,10.05,10.13,281070.0,4.0329,4.0691,4.0329,4.065,281070.0
2021-01-29 12:55:00,10.13,10.13,10.1,10.12,271214.0,4.065,4.065,4.053,4.061,271214.0
2021-01-29 13:00:00,10.11,10.15,10.1,10.12,134574.0,4.057,4.0731,4.053,4.061,134574.0
2021-01-29 13:05:00,10.12,10.12,10.09,10.1,254645.0,4.061,4.061,4.049,4.053,254645.0
2021-01-29 13:10:00,10.1,10.11,10.07,10.08,90287.0,4.053,4.057,4.041,4.045,90287.0
2021-01-29 13:15:00,10.07,10.07,10.02,10.05,337865.0,4.041,4.041,4.0209,4.0329,337865.0
2021-01-29 13:20:00,10.05,10.08,10.04,10.05,179089.0,4.0329,4.045,4.0289,4.0329,179089.0
2021-01-29 13:25:00,10.05,10.12,10.05,10.12,91840.0,4.0329,4.061,4.0329,4.061,91840.0
2021-01-29 13:30:00,10.11,10.14,10.09,10.13,173223.0,4.057,4.0691,4.049,4.065,173223.0
2021-01-29 13:35:00,10.13,10.16,10.12,10.15,124367.0,4.065,4.0771,4.061,4.0731,124367.0
2021-01-29 13:40:00,10.15,10.16,10.14,10.15,263347.0,4.0731,4.0771,4.0691,4.0731,263347.0
2021-01-29 13:45:00,10.15,10.15,10.09,10.1,115757.0,4.0731,4.0731,4.049,4.053,115757.0
2021-01-29 13:50:00,10.09,10.12,10.09,10.11,126383.0,4.049,4.061,4.049,4.057,126383.0
2021-01-29 13:55:00,10.11,10.11,10.07,10.08,129155.0,4.057,4.057,4.041,4.045,129155.0
2021-01-29 14:00:00,10.08,10.16,10.07,10.15,714913.0,4.045,4.0771,4.041,4.0731,714913.0
2021-01-29 14:05:00,10.14,10.16,10.12,10.16,182347.0,4.0691,4.0771,4.061,4.0771,182347.0
2021-01-29 14:10:00,10.15,10.16,10.13,10.14,76190.0,4.0731,4.0771,4.065,4.0691,76190.0
2021-01-29 14:15:00,10.15,10.15,10.12,10.13,109526.0,4.0731,4.0731,4.061,4.065,109526.0
2021-01-29 14:20:00,10.13,10.14,10.11,10.13,84063.0,4.065,4.0691,4.057,4.065,84063.0
2021-01-29 14:25:00,10.12,10.13,10.08,10.09,149397.0,4.061,4.065,4.045,4.049,149397.0
2021-01-29 14:30:00,10.09,10.09,10.05,10.06,195873.0,4.049,4.049,4.0329,4.037,195873.0
2021-01-29 14:35:00,10.06,10.08,10.06,10.08,149549.0,4.037,4.045,4.037,4.045,149549.0
2021-01-29 14:40:00,10.08,10.11,10.05,10.1,284839.0,4.045,4.057,4.0329,4.053,284839.0
2021-01-29 14:45:00,10.1,10.11,10.09,10.11,22020.0,4.053,4.057,4.049,4.057,22020.0
2021-01-29 14:50:00,10.11,10.13,10.09,10.1,131236.0,4.057,4.065,4.049,4.053,131236.0
2021-01-29 14:55:00,10.1,10.13,10.09,10.12,100416.0,4.053,4.065,4.049,4.061,100416.0
2021-01-29 15:00:00,10.12,10.18,10.11,10.16,208557.0,4.061,4.0851,4.057,4.0771,208557.0
2021-01-29 15:05:00,10.16,10.2,10.15,10.18,186553.0,4.0771,4.0931,4.0731,4.0851,186553.0
2021-01-29 15:10:00,10.18,10.19,10.17,10.17,195791.0,4.0851,4.0891,4.0811,4.0811,195791.0
2021-01-29 15:15:00,10.18,10.18,10.15,10.18,220122.0,4.0851,4.0851,4.0731,4.0851,220122.0
2021-01-29 15:20:00,10.17,10.2,10.17,10.19,258492.0,4.0811,4.0931,4.0811,4.0891,258492.0
2021-01-29 15:25:00,10.19,10.2,10.15,10.15,226140.0,4.0891,4.0931,4.0731,4.0731,226140.0
2021-01-29 15:30:00,10.15,10.16,10.1,10.11,278207.0,4.0731,4.0771,4.053,4.057,278207.0
2021-01-29 15:35:00,10.11,10.12,10.05,10.06,368503.0,4.057,4.061,4.0329,4.037,368503.0
2021-01-29 15:40:00,10.06,10.07,10.04,10.05,252730.0,4.037,4.041,4.0289,4.0329,252730.0
2021-01-29 15:45:00,10.05,10.07,10.04,10.04,622032.0,4.0329,4.041,4.0289,4.0289,622032.0
2021-01-29 15:50:00,10.04,10.09,10.04,10.09,893216.0,4.0289,4.049,4.0289,4.049,893216.0
2021-01-29 15:55:00,10.09,10.1,10.04,10.04,1361546.0,4.049,4.053,4.0289,4.0289,1361546.0
2021-02-01 09:30:00,10.18,10.21,10.13,10.21,1178148.0,4.0851,4.0971,4.065,4.0971,1178148.0
2021-02-01 09:35:00,10.2,10.26,10.19,10.22,676262.0,4.0931,4.1172,4.0891,4.1012,676262.0
2021-02-01 09:40:00,10.22,10.26,10.21,10.22,338974.0,4.1012,4.1172,4.0971,4.1012,338974.0
2021-02-01 09:45:00,10.22,10.23,10.13,10.13,507160.0,4.1012,4.1052,4.065,4.065,507160.0
2021-02-01 09:50:00,10.13,10.19,10.1,10.11,562779.0,4.065,4.0891,4.053,4.057,562779.0
2021-02-01 09:55:00,10.11,10.18,10.11,10.17,397242.0,4.057,4.0851,4.057,4.0811,397242.0
2021-02-01 10:00:00,10.17,10.19,10.14,10.19,260657.0,4.0811,4.0891,4.0691,4.0891,260657.0
2021-02-01 10:05:00,10.19,10.21,10.14,10.14,174987.0,4.0891,4.0971,4.0691,4.0691,174987.0
2021-02-01 10:10:00,10.15,10.2,10.14,10.18,232257.0,4.0731,4.0931,4.0691,4.0851,232257.0
2021-02-01 10:15:00,10.17,10.22,10.16,10.21,119058.0,4.0811,4.1012,4.0771,4.0971,119058.0
2021-02-01 10:20:00,10.21,10.22,10.17,10.22,384782.0,4.0971,4.1012,4.0811,4.1012,384782.0
2021-02-01 10:25:00,10.21,10.22,10.18,10.19,171812.0,4.0971,4.1012,4.0851,4.0891,171812.0
2021-02-01 10:30:00,10.18,10.2,10.16,10.19,358271.0,4.0851,4.0931,4.0771,4.0891,358271.0
2021-02-01 10:35:00,10.18,10.19,10.14,10.15,442414.0,4.0851,4.0891,4.0691,4.0731,442414.0
2021-02-01 10:40:00,10.15,10.18,10.12,10.18,364578.0,4.0731,4.0851,4.061,4.0851,364578.0
2021-02-01 10:45:00,10.17,10.18,10.12,10.13,164132.0,4.0811,4.0851,4.061,4.065,164132.0
2021-02-01 10:50:00,10.13,10.13,10.07,10.08,93049.0,4.065,4.065,4.041,4.045,93049.0
2021-02-01 10:55:00,10.08,10.11,10.06,10.11,194250.0,4.045,4.057,4.037,4.057,194250.0
2021-02-01 11:00:00,10.1,10.11,10.05,10.09,633454.0,4.053,4.057,4.0329,4.049,633454.0
2021-02-01 11:05:00,10.09,10.12,10.08,10.12,44986.0,4.049,4.061,4.045,4.061,44986.0
2021-02-01 11:10:00,10.11,10.13,10.1,10.13,112550.0,4.057,4.065,4.053,4.065,112550.0
2021-02-01 11:15:00,10.13,10.17,10.11,10.16,186903.0,4.065,4.0811,4.057,4.0771,186903.0
2021-02-01 11:20:00,10.16,10.19,10.15,10.19,201810.0,4.0771,4.0891,4.0731,4.0891,201810.0
2021-02-01 11:25:00,10.19,10.22,10.19,10.21,230198.0,4.0891,4.1012,4.0891,4.0971,230198.0
2021-02-01 11:30:00,10.21,10.22,10.18,10.2,180777.0,4.0971,4.1012,4.0851,4.0931,180777.0
2021-02-01 11:35:00,10.2,10.22,10.18,10.21,172570.0,4.0931,4.1012,4.0851,4.0971,172570.0
2021-02-01 11:40:00,10.21,10.24,10.21,10.22,330945.0,4.0971,4.1092,4.0971,4.1012,330945.0
2021-02-01 11:45:00,10.23,10.25,10.23,10.24,78650.0,4.1052,4.1132,4.1052,4.1092,78650.0
2021-02-01 11:50:00,10.24,10.24,10.21,10.22,158459.0,4.1092,4.1092,4.0971,4.1012,158459.0
2021-02-01 11:55:00,10.21,10.22,10.18,10.18,197372.0,4.0971,4.1012,4.0851,4.0851,197372.0
2021-02-01 12:00:00,10.19,10.2,10.16,10.17,243051.0,4.0891,4.0931,4.0771,4.0811,243051.0
2021-02-01 12:05:00,10.18,10.19,10.16,10.16,170580.0,4.0851,4.0891,4.0771,4.0771,170580.0
2021-02-01 12:10:00,10.16,10.18,10.15,10.18,217378.0,4.0771,4.0851,4.0731,4.0851,217378.0
2021-02-01 12:15:00,10.18,10.19,10.12,10.12,132970.0,4.0851,4.0891,4.061,4.061,132970.0
2021-02-01 12:20:00,10.13,10.14,10.12,10.13,178439.0,4.065,4.0691,4.061,4.065,178439.0
2021-02-01 12:25:00,10.13,10.16,10.12,10.15,169410.0,4.065,4.0771,4.061,4.0731,169410.0
2021-02-01 12:30:00,10.15,10.15,10.13,10.15,132442.0,4.0731,4.0731,4.065,4.0731,132442.0
2021-02-01 12:35:00,10.15,10.16,10.12,10.13,108984.0,4.0731,4.0771,4.061,4.065,108984.0
2021-02-01 12:40:00,10.13,10.15,10.12,10.13,100274.0,4.065,4.0731,4.061,4.065,100274.0
2021-02-01 12:45:00,10.14,10.2,10.13,10.19,125748.0,4.0691,4.0931,4.065,4.0891,125748.0
2021-02-01 12:50:00,10.19,10.2,10.18,10.19,129795.0,4.0891,4.0931,4.0851,4.0891,129795.0
2021-02-01 12:55:00,10.2,10.2,10.19,10.2,83090.0,4.0931,4.0931,4.0891,4.0931,83090.0
2021-02-01 13:00:00,10.2,10.22,10.19,10.2,142190.0,4.0931,4.1012,4.0891,4.0931,142190.0
2021-02-01 13:05:00,10.2,10.21,10.16,10.16,555891.0,4.0931,4.0971,4.0771,4.0771,555891.0
2021-02-01 13:10:00,10.17,10.22,10.16,10.22,211082.0,4.0811,4.1012,4.0771,4.1012,211082.0
2021-02-01 13:15:00,10.21,10.25,10.21,10.25,245556.0,4.0971,4.1132,4.0971,4.1132,245556.0
2021-02-01 13:20:00,10.25,10.29,10.23,10.28,111458.0,4.1132,4.1292,4.1052,4.1252,111458.0
2021-02-01 13:25:00,10.28,10.29,10.25,10.26,413877.0,4.1252,4.1292,4.1132,4.1172,413877.0
2021-02-01 13:30:00,10.26,10.28,10.24,10.27,507481.0,4.1172,4.1252,4.1092,4.1212,507481.0
2021-02-01 13:35:00,10.27,10.28,10.23,10.24,199083.0,4.1212,4.1252,4.1052,4.1092,199083.0
2021-02-01 13:40:00,10.24,10.25,10.22,10.22,109303.0,4.1092,4.1132,4.1012,4.1012,109303.0
2021-02-01 13:45:00,10.23,10.24,10.22,10.22,103159.0,4.1052,4.1092,4.1012,4.1012,103159.0
2021-02-01 13:50:00,10.22,10.24,10.22,10.23,75839.0,4.1012,4.1092,4.1012,4.1052,75839.0
2021-02-01 13:55:00,10.23,10.26,10.22,10.26,91323.0,4.1052,4.1172,4.1012,4.1172,91323.0
2021-02-01 14:00:00,10.25,10.27,10.24,10.26,142596.0,4.1132,4.1212,4.1092,4.1172,142596.0
2021-02-01 14:05:00,10.26,10.26,10.24,10.26,90371.0,4.1172,4.1172,4.1092,4.1172,90371.0
2021-02-01 14:10:00,10.26,10.28,10.25,10.28,161397.0,4.1172,4.1252,4.1132,4.1252,161397.0
2021-02-01 14:15:00,10.28,10.31,10.27,10.3,108689.0,4.1252,4.1373,4.1212,4.1333,108689.0
2021-02-01 14:20:00,10.31,10.32,10.29,10.31,246265.0,4.1373,4.1413,4.1292,4.1373,246265.0
2021-02-01 14:25:00,10.31,10.35,10.3,10.33,157473.0,4.1373,4.1533,4.1333,4.1453,157473.0
2021-02-01 14:30:00,10.33,10.33,10.31,10.32,121755.0,4.1453,4.1453,4.1373,4.1413,121755.0
2021-02-01 14:35:00,10.32,10.35,10.31,10.33,162463.0,4.1413,4.1533,4.1373,4.1453,162463.0
2021-02-01 14:40:00,10.32,10.34,10.32,10.32,86999.0,4.1413,4.1493,4.1413,4.1413,86999.0
2021-02-01 14:45:00,10.33,10.35,10.32,10.35,65366.0,4.1453,4.1533,4.1413,4.1533,65366.0
2021-02-01 14:50:00,10.35,10.4,10.35,10.4,238301.0,4.1533,4.1734,4.1533,4.1734,238301.0
2021-02-01 14:55:00,10.4,10.42,10.38,10.41,324778.0,4.1734,4.1814,4.1654,4.1774,324778.0
2021-02-01 15:00:00,10.4,10.41,10.38,10.39,202113.0,4.1734,4.1774,4.1654,4.1694,202113.0
2021-02-01 15:05:00,10.38,10.41,10.37,10.4,421530.0,4.1654,4.1774,4.1614,4.1734,421530.0
2021-02-01 15:10:00,10.4,10.4,10.36,10.38,237116.0,4.1734,4.1734,4.1573,4.1654,237116.0
2021-02-01 15:15:00,10.38,10.39,10.36,10.37,168140.0,4.1654,4.1694,4.1573,4.1614,168140.0
2021-02-01 15:20:00,10.37,10.38,10.34,10.35,224184.0,4.1614,4.1654,4.1493,4.1533,224184.0
2021-02-01 15:25:00,10.35,10.37,10.34,10.36,330071.0,4.1533,4.1614,4.1493,4.1573,330071.0
2021-02-01 15:30:00,10.35,10.38,10.34,10.38,171639.0,4.1533,4.1654,4.1493,4.1654,171639.0
2021-02-01 15:35:00,10.37,10.39,10.36,10.38,243951.0,4.1614,4.1694,4.1573,4.1654,243951.0
2021-02-01 15:40:00,10.37,10.38,10.35,10.37,321867.0,4.1614,4.1654,4.1533,4.1614,321867.0
2021-02-01 15:45:00,10.37,10.37,10.35,10.35,334585.0,4.1614,4.1614,4.1533,4.1533,334585.0
2021-02-01 15:50:00,10.35,10.37,10.33,10.36,641399.0,4.1533,4.1614,4.1453,4.1573,641399.0
2021-02-01 15:55:00,10.35,10.36,10.28,10.28,1715308.0,4.1533,4.1573,4.1252,4.1252,1715308.0
2021-02-02 09:30:00,11.0,11.09,10.93,11.09,2092587.0,4.4142,4.4503,4.3861,4.4503,2092587.0
2021-02-02 09:35:00,11.09,11.15,11.08,11.09,2871249.0,4.4503,4.4744,4.4463,4.4503,2871249.0
2021-02-02 09:40:00,11.1,11.11,11.05,11.05,804569.0,4.4543,4.4583,4.4342,4.4342,804569.0
2021-02-02 09:45:00,11.05,11.08,10.97,10.97,733919.0,4.4342,4.4463,4.4021,4.4021,733919.0
2021-02-02 09:50:00,10.98,10.99,10.91,10.93,1143882.0,4.4061,4.4102,4.378,4.3861,1143882.0
2021-02-02 09:55:00,10.93,10.96,10.91,10.91,420122.0,4.3861,4.3981,4.378,4.378,420122.0
2021-02-02 10:00:00,10.91,10.94,10.88,10.91,261504.0,4.378,4.3901,4.366,4.378,261504.0
2021-02-02 10:05:00,10.9,10.95,10.88,10.9,387733.0,4.374,4.3941,4.366,4.374,387733.0
2021-02-02 10:10:00,10.9,10.92,10.85,10.88,290894.0,4.374,4.3821,4.354,4.366,290894.0
2021-02-02 10:15:00,10.88,10.96,10.88,10.95,414991.0,4.366,4.3981,4.366,4.3941,414991.0
2021-02-02 10:20:00,10.95,10.95,10.9,10.91,629562.0,4.3941,4.3941,4.374,4.378,629562.0
2021-02-02 10:25:00,10.91,10.93,10.88,10.88,288567.0,4.378,4.3861,4.366,4.366,288567.0
2021-02-02 10:30:00,10.88,10.91,10.86,10.87,298459.0,4.366,4.378,4.358,4.362,298459.0
2021-02-02 10:35:00,10.87,10.88,10.84,10.86,866729.0,4.362,4.366,4.35,4.358,866729.0
2021-02-02 10:40:00,10.85,10.95,10.84,10.95,556171.0,4.354,4.3941,4.35,4.3941,556171.0
2021-02-02 10:45:00,10.94,10.97,10.92,10.96,434104.0,4.3901,4.4021,4.3821,4.3981,434104.0
2021-02-02 10:50:00,10.96,10.98,10.94,10.96,782712.0,4.3981,4.4061,4.3901,4.3981,782712.0
2021-02-02 10:55:00,10.97,11.01,10.95,10.97,1143320.0,4.4021,4.4182,4.3941,4.4021,1143320.0
2021-02-02 11:00:00,10.97,10.99,10.95,10.95,170468.0,4.4021,4.4102,4.3941,4.3941,170468.0
2021-02-02 11:05:00,10.95,10.95,10.89,10.89,339362.0,4.3941,4.3941,4.37,4.37,339362.0
2021-02-02 11:10:00,10.89,10.9,10.86,10.86,317374.0,4.37,4.374,4.358,4.358,317374.0
2021-02-02 11:15:00,10.86,10.92,10.86,10.92,408295.0,4.358,4.3821,4.358,4.3821,408295.0
2021-02-02 11:20:00,10.92,10.92,10.86,10.87,383829.0,4.3821,4.3821,4.358,4.362,383829.0
2021-02-02 11:25:00,10.87,10.88,10.82,10.85,391447.0,4.362,4.366,4.3419,4.354,391447.0
2021-02-02 11:30:00,10.86,10.86,10.82,10.82,353188.0,4.358,4.358,4.3419,4.3419,353188.0
2021-02-02 11:35:00,10.82,10.86,10.81,10.83,415543.0,4.3419,4.358,4.3379,4.3459,415543.0
2021-02-02 11:40:00,10.83,10.87,10.82,10.83,481978.0,4.3459,4.362,4.3419,4.3459,481978.0
2021-02-02 11:45:00,10.83,10.85,10.77,10.78,270978.0,4.3459,4.354,4.3219,4.3259,270978.0
2021-02-02 11:50:00,10.78,10.8,10.76,10.79,346377.0,4.3259,4.3339,4.3179,4.3299,346377.0
2021-02-02 11:55:00,10.79,10.81,10.77,10.78,159820.0,4.3299,4.3379,4.3219,4.3259,159820.0
2021-02-02 12:00:00,10.78,10.81,10.78,10.8,294188.0,4.3259,4.3379,4.3259,4.3339,294188.0
2021-02-02 12:05:00,10.8,10.83,10.8,10.82,180104.0,4.3339,4.3459,4.3339,4.3419,180104.0
2021-02-02 12:10:00,10.83,10.84,10.8,10.84,306336.0,4.3459,4.35,4.3339,4.35,306336.0
2021-02-02 12:15:00,10.83,10.87,10.8,10.82,276474.0,4.3459,4.362,4.3339,4.3419,276474.0
2021-02-02 12:20:00,10.81,10.85,10.81,10.84,160259.0,4.3379,4.354,4.3379,4.35,160259.0
2021-02-02 12:25:00,10.84,10.88,10.83,10.88,162259.0,4.35,4.366,4.3459,4.366,162259.0
2021-02-02 12:30:00,10.88,10.9,10.84,10.85,181299.0,4.366,4.374,4.35,4.354,181299.0
2021-02-02 12:35:00,10.85,10.85,10.79,10.79,155828.0,4.354,4.354,4.3299,4.3299,155828.0
2021-02-02 12:40:00,10.79,10.81,10.79,10.81,72481.0,4.3299,4.3379,4.3299,4.3379,72481.0
2021-02-02 12:45:00,10.82,10.82,10.79,10.79,111357.0,4.3419,4.3419,4.3299,4.3299,111357.0
2021-02-02 12:50:00,10.8,10.82,10.77,10.78,126855.0,4.3339,4.3419,4.3219,4.3259,126855.0
2021-02-02 12:55:00,10.78,10.79,10.76,10.79,113363.0,4.3259,4.3299,4.3179,4.3299,113363.0
2021-02-02 13:00:00,10.79,10.79,10.73,10.76,293542.0,4.3299,4.3299,4.3058,4.3179,293542.0
2021-02-02 13:05:00,10.76,10.76,10.72,10.73,233497.0,4.3179,4.3179,4.3018,4.3058,233497.0
2021-02-02 13:10:00,10.73,10.76,10.72,10.76,110073.0,4.3058,4.3179,4.3018,4.3179,110073.0
2021-02-02 13:15:00,10.76,10.78,10.75,10.77,322308.0,4.3179,4.3259,4.3138,4.3219,322308.0
2021-02-02 13:20:00,10.77,10.78,10.72,10.72,152958.0,4.3219,4.3259,4.3018,4.3018,152958.0
2021-02-02 13:25:00,10.73,10.73,10.7,10.71,102562.0,4.3058,4.3058,4.2938,4.2978,102562.0
2021-02-02 13:30:00,10.71,10.75,10.71,10.72,166980.0,4.2978,4.3138,4.2978,4.3018,166980.0
2021-02-02 13:35:00,10.73,10.77,10.72,10.76,310507.0,4.3058,4.3219,4.3018,4.3179,310507.0
2021-02-02 13:40:00,10.76,10.8,10.74,10.79,279445.0,4.3179,4.3339,4.3098,4.3299,279445.0
2021-02-02 13:45:00,10.79,10.79,10.76,10.77,207604.0,4.3299,4.3299,4.3179,4.3219,207604.0
2021-02-02 13:50:00,10.77,10.78,10.74,10.74,203127.0,4.3219,4.3259,4.3098,4.3098,203127.0
2021-02-02 13:55:00,10.75,10.75,10.73,10.74,225722.0,4.3138,4.3138,4.3058,4.3098,225722.0
2021-02-02 14:00:00,10.74,10.74,10.72,10.73,112714.0,4.3098,4.3098,4.3018,4.3058,112714.0
2021-02-02 14:05:00,10.73,10.75,10.72,10.75,151959.0,4.3058,4.3138,4.3018,4.3138,151959.0
2021-02-02 14:10:00,10.75,10.76,10.73,10.76,166488.0,4.3138,4.3179,4.3058,4.3179,166488.0
2021-02-02 14:15:00,10.76,10.8,10.74,10.77,174402.0,4.3179,4.3339,4.3098,4.3219,174402.0
2021-02-02 14:20:00,10.77,10.77,10.72,10.73,177899.0,4.3219,4.3219,4.3018,4.3058,177899.0
2021-02-02 14:25:00,10.73,10.74,10.71,10.73,211169.0,4.3058,4.3098,4.2978,4.3058,211169.0
2021-02-02 14:30:00,10.73,10.77,10.72,10.76,195623.0,4.3058,4.3219,4.3018,4.3179,195623.0
2021-02-02 14:35:00,10.76,10.78,10.75,10.77,221919.0,4.3179,4.3259,4.3138,4.3219,221919.0
2021-02-02 14:40:00,10.77,10.79,10.76,10.79,138860.0,4.3219,4.3299,4.3179,4.3299,138860.0
2021-02-02 14:45:00,10.79,10.83,10.78,10.83,452544.0,4.3299,4.3459,4.3259,4.3459,452544.0
2021-02-02 14:50:00,10.82,10.83,10.79,10.8,261607.0,4.3419,4.3459,4.3299,4.3339,261607.0
2021-02-02 14:55:00,10.8,10.84,10.78,10.84,241944.0,4.3339,4.35,4.3259,4.35,241944.0
2021-02-02 15:00:00,10.83,10.86,10.81,10.86,352080.0,4.3459,4.358,4.3379,4.358,352080.0
2021-02-02 15:05:00,10.86,10.88,10.82,10.87,519933.0,4.358,4.366,4.3419,4.362,519933.0
2021-02-02 15:10:00,10.87,10.87,10.82,10.82,159722.0,4.362,4.362,4.3419,4.3419,159722.0
2021-02-02 15:15:00,10.83,10.84,10.82,10.84,183249.0,4.3459,4.35,4.3419,4.35,183249.0
2021-02-02 15:20:00,10.83,10.88,10.83,10.88,510985.0,4.3459,4.366,4.3459,4.366,510985.0
2021-02-02 15:25:00,10.88,10.9,10.85,10.89,468493.0,4.366,4.374,4.354,4.37,468493.0
2021-02-02 15:30:00,10.89,10.9,10.85,10.86,262587.0,4.37,4.374,4.354,4.358,262587.0
2021-02-02 15:35:00,10.86,10.86,10.83,10.84,307665.0,4.358,4.358,4.3459,4.35,307665.0
2021-02-02 15:40:00,10.84,10.85,10.82,10.85,390072.0,4.35,4.354,4.3419,4.354,390072.0
2021-02-02 15:45:00,10.84,10.85,10.83,10.83,328096.0,4.35,4.354,4.3459,4.3459,328096.0
2021-02-02 15:50:00,10.83,10.86,10.82,10.85,464383.0,4.3459,4.358,4.3419,4.354,464383.0
2021-02-02 15:55:00,10.85,10.85,10.82,10.83,909099.0,4.354,4.354,4.3419,4.3459,909099.0
2021-02-03 09:30:00,10.92,10.98,10.9,10.94,376382.0,4.3821,4.4061,4.374,4.3901,376382.0
2021-02-03 09:35:00,10.95,10.98,10.92,10.97,177455.0,4.3941,4.4061,4.3821,4.4021,177455.0
2021-02-03 09:40:00,10.97,10.99,10.92,10.95,148112.0,4.4021,4.4102,4.3821,4.3941,148112.0
2021-02-03 09:45:00,10.95,10.99,10.94,10.96,171967.0,4.3941,4.4102,4.3901,4.3981,171967.0
2021-02-03 09:50:00,10.97,10.99,10.95,10.98,190777.0,4.4021,4.4102,4.3941,4.4061,190777.0
2021-02-03 09:55:00,10.99,11.02,10.98,11.01,151728.0,4.4102,4.4222,4.4061,4.4182,151728.0
2021-02-03 10:00:00,11.02,11.02,10.97,11.0,171691.0,4.4222,4.4222,4.4021,4.4142,171691.0
2021-02-03 10:05:00,11.0,11.03,10.99,11.02,161309.0,4.4142,4.4262,4.4102,4.4222,161309.0
2021-02-03 10:10:00,11.02,11.03,10.98,10.99,236985.0,4.4222,4.4262,4.4061,4.4102,236985.0
2021-02-03 10:15:00,10.99,11.0,10.95,10.95,193160.0,4.4102,4.4142,4.3941,4.3941,193160.0
2021-02-03 10:20:00,10.96,10.96,10.87,10.89,200800.0,4.3981,4.3981,4.362,4.37,200800.0
2021-02-03 10:25:00,10.9,10.91,10.85,10.85,166384.0,4.374,4.378,4.354,4.354,166384.0
2021-02-03 10:30:00,10.85,10.85,10.8,10.84,282279.0,4.354,4.354,4.3339,4.35,282279.0
2021-02-03 10:35:00,10.84,10.85,10.82,10.84,111369.0,4.35,4.354,4.3419,4.35,111369.0
2021-02-03 10:40:00,10.84,10.9,10.83,10.9,155209.0,4.35,4.374,4.3459,4.374,155209.0
2021-02-03 10:45:00,10.9,10.91,10.88,10.91,123435.0,4.374,4.378,4.366,4.378,123435.0
2021-02-03 10:50:00,10.91,10.98,10.9,10.97,130132.0,4.378,4.4061,4.374,4.4021,130132.0
2021-02-03 10:55:00,10.97,10.99,10.95,10.98,270674.0,4.4021,4.4102,4.3941,4.4061,270674.0
2021-02-03 11:00:00,10.98,11.01,10.98,11.01,208341.0,4.4061,4.4182,4.4061,4.4182,208341.0
2021-02-03 11:05:00,11.01,11.04,10.99,11.02,350540.0,4.4182,4.4302,4.4102,4.4222,350540.0
2021-02-03 11:10:00,11.02,11.02,10.97,10.99,199008.0,4.4222,4.4222,4.4021,4.4102,199008.0
2021-02-03 11:15:00,10.99,11.01,10.98,10.99,159906.0,4.4102,4.4182,4.4061,4.4102,159906.0
2021-02-03 11:20:00,10.99,11.01,10.98,10.99,232178.0,4.4102,4.4182,4.4061,4.4102,232178.0
2021-02-03 11:25:00,10.99,10.99,10.93,10.94,135499.0,4.4102,4.4102,4.3861,4.3901,135499.0
2021-02-03 11:30:00,10.94,10.99,10.93,10.97,97845.0,4.3901,4.4102,4.3861,4.4021,97845.0
2021-02-03 11:35:00,10.98,11.01,10.97,10.99,134570.0,4.4061,4.4182,4.4021,4.4102,134570.0
2021-02-03 11:40:00,10.99,11.02,10.99,11.01,163963.0,4.4102,4.4222,4.4102,4.4182,163963.0
2021-02-03 11:45:00,11.01,11.02,10.98,11.0,147769.0,4.4182,4.4222,4.4061,4.4142,147769.0
2021-02-03 11:50:00,10.99,11.04,10.98,11.02,171513.0,4.4102,4.4302,4.4061,4.4222,171513.0
2021-02-03 11:55:00,11.03,11.05,11.02,11.02,210767.0,4.4262,4.4342,4.4222,4.4222,210767.0
2021-02-03 12:00:00,11.03,11.04,11.01,11.01,160324.0,4.4262,4.4302,4.4182,4.4182,160324.0
2021-02-03 12:05:00,11.01,11.02,10.99,11.0,75416.0,4.4182,4.4222,4.4102,4.4142,75416.0
2021-02-03 12:10:00,11.0,11.02,10.99,11.01,181717.0,4.4142,4.4222,4.4102,4.4182,181717.0
2021-02-03 12:15:00,11.01,11.03,11.0,11.02,116740.0,4.4182,4.4262,4.4142,4.4222,116740.0
2021-02-03 12:20:00,11.02,11.03,10.99,11.0,71474.0,4.4222,4.4262,4.4102,4.4142,71474.0
2021-02-03 12:25:00,11.0,11.02,11.0,11.0,124485.0,4.4142,4.4222,4.4142,4.4142,124485.0
2021-02-03 12:30:00,11.0,11.01,10.98,10.99,534877.0,4.4142,4.4182,4.4061,4.4102,534877.0
2021-02-03 12:35:00,10.99,10.99,10.95,10.97,306251.0,4.4102,4.4102,4.3941,4.4021,306251.0
2021-02-03 12:40:00,10.98,11.0,10.96,10.97,274706.0,4.4061,4.4142,4.3981,4.4021,274706.0
2021-02-03 12:45:00,10.97,10.98,10.95,10.96,75554.0,4.4021,4.4061,4.3941,4.3981,75554.0
2021-02-03 12:50:00,10.96,10.97,10.94,10.96,144508.0,4.3981,4.4021,4.3901,4.3981,144508.0
2021-02-03 12:55:00,10.96,10.96,10.91,10.92,135807.0,4.3981,4.3981,4.378,4.3821,135807.0
2021-02-03 13:00:00,10.92,10.92,10.88,10.88,80871.0,4.3821,4.3821,4.366,4.366,80871.0
2021-02-03 13:05:00,10.89,10.91,10.87,10.87,123763.0,4.37,4.378,4.362,4.362,123763.0
2021-02-03 13:10:00,10.88,10.88,10.85,10.86,52880.0,4.366,4.366,4.354,4.358,52880.0
2021-02-03 13:15:00,10.86,10.87,10.85,10.86,94328.0,4.358,4.362,4.354,4.358,94328.0
2021-02-03 13:20:00,10.86,10.88,10.84,10.87,305046.0,4.358,4.366,4.35,4.362,305046.0
2021-02-03 13:25:00,10.87,10.9,10.87,10.88,180130.0,4.362,4.374,4.362,4.366,180130.0
2021-02-03 13:30:00,10.88,10.9,10.87,10.88,177734.0,4.366,4.374,4.362,4.366,177734.0
2021-02-03 13:35:00,10.88,10.92,10.88,10.92,146475.0,4.366,4.3821,4.366,4.3821,146475.0
2021-02-03 13:40:00,10.92,10.93,10.9,10.9,107870.0,4.3821,4.3861,4.374,4.374,107870.0
2021-02-03 13:45:00,10.9,10.91,10.88,10.9,180541.0,4.374,4.378,4.366,4.374,180541.0
2021-02-03 13:50:00,10.9,10.91,10.88,10.89,173682.0,4.374,4.378,4.366,4.37,173682.0
2021-02-03 13:55:00,10.89,10.91,10.88,10.9,213375.0,4.37,4.378,4.366,4.374,213375.0
2021-02-03 14:00:00,10.9,10.92,10.89,10.91,124600.0,4.374,4.3821,4.37,4.378,124600.0
2021-02-03 14:05:00,10.91,10.93,10.91,10.92,58540.0,4.378,4.3861,4.378,4.3821,58540.0
2021-02-03 14:10:00,10.92,10.93,10.91,10.92,79292.0,4.3821,4.3861,4.378,4.3821,79292.0
2021-02-03 14:15:00,10.92,10.95,10.91,10.95,270331.0,4.3821,4.3941,4.378,4.3941,270331.0
2021-02-03 14:20:00,10.95,10.95,10.94,10.94,351419.0,4.3941,4.3941,4.3901,4.3901,351419.0
2021-02-03 14:25:00,10.94,10.95,10.92,10.92,94032.0,4.3901,4.3941,4.3821,4.3821,94032.0
2021-02-03 14:30:00,10.92,10.95,10.92,10.94,146892.0,4.3821,4.3941,4.3821,4.3901,146892.0
2021-02-03 14:35:00,10.94,10.96,10.93,10.95,76179.0,4.3901,4.3981,4.3861,4.3941,76179.0
2021-02-03 14:40:00,10.96,10.98,10.95,10.96,183054.0,4.3981,4.4061,4.3941,4.3981,183054.0
2021-02-03 14:45:00,10.96,10.97,10.93,10.93,106829.0,4.3981,4.4021,4.3861,4.3861,106829.0
2021-02-03 14:50:00,10.93,10.95,10.92,10.94,130784.0,4.3861,4.3941,4.3821,4.3901,130784.0
2021-02-03 14:55:00,10.93,10.95,10.92,10.93,84791.0,4.3861,4.3941,4.3821,4.3861,84791.0
2021-02-03 15:00:00,10.93,10.95,10.93,10.93,166233.0,4.3861,4.3941,4.3861,4.3861,166233.0
2021-02-03 15:05:00,10.93,10.95,10.93,10.94,93759.0,4.3861,4.3941,4.3861,4.3901,93759.0
2021-02-03 15:10:00,10.94,10.95,10.92,10.94,142677.0,4.3901,4.3941,4.3821,4.3901,142677.0
2021-02-03 15:15:00,10.94,10.95,10.91,10.91,111810.0,4.3901,4.3941,4.378,4.378,111810.0
2021-02-03 15:20:00,10.91,10.92,10.89,10.89,214051.0,4.378,4.3821,4.37,4.37,214051.0
2021-02-03 15:25:00,10.89,10.91,10.89,10.91,385803.0,4.37,4.378,4.37,4.378,385803.0
2021-02-03 15:30:00,10.91,10.93,10.9,10.93,343447.0,4.378,4.3861,4.374,4.3861,343447.0
2021-02-03 15:35:00,10.93,10.93,10.9,10.91,2574164.0,4.3861,4.3861,4.374,4.378,2574164.0
2021-02-03 15:40:00,10.9,10.92,10.88,10.91,502266.0,4.374,4.3821,4.366,4.378,502266.0
2021-02-03 15:45:00,10.91,10.92,10.89,10.91,459917.0,4.378,4.3821,4.37,4.378,459917.0
2021-02-03 15:50:00,10.91,10.95,10.91,10.95,550474.0,4.378,4.3941,4.378,4.3941,550474.0
2021-02-03 15:55:00,10.95,10.95,10.94,10.95,1063708.0,4.3941,4.3941,4.3901,4.3941,1063708.0
2021-02-04 09:30:00,10.79,10.9,10.78,10.87,844645.0,4.3299,4.374,4.3259,4.362,844645.0
2021-02-04 09:35:00,10.89,10.89,10.75,10.76,587249.0,4.37,4.37,4.3138,4.3179,587249.0
2021-02-04 09:40:00,10.75,10.76,10.69,10.69,412715.0,4.3138,4.3179,4.2898,4.2898,412715.0
2021-02-04 09:45:00,10.69,10.75,10.65,10.75,415596.0,4.2898,4.3138,4.2737,4.3138,415596.0
2021-02-04 09:50:00,10.75,10.76,10.66,10.67,359615.0,4.3138,4.3179,4.2777,4.2817,359615.0
2021-02-04 09:55:00,10.67,10.71,10.66,10.7,353248.0,4.2817,4.2978,4.2777,4.2938,353248.0
2021-02-04 10:00:00,10.7,10.73,10.68,10.73,302144.0,4.2938,4.3058,4.2858,4.3058,302144.0
2021-02-04 10:05:00,10.73,10.77,10.72,10.72,177781.0,4.3058,4.3219,4.3018,4.3018,177781.0
2021-02-04 10:10:00,10.72,10.73,10.67,10.69,239230.0,4.3018,4.3058,4.2817,4.2898,239230.0
2021-02-04 10:15:00,10.7,10.71,10.67,10.69,85424.0,4.2938,4.2978,4.2817,4.2898,85424.0
2021-02-04 10:20:00,10.69,10.73,10.68,10.71,138011.0,4.2898,4.3058,4.2858,4.2978,138011.0
2021-02-04 10:25:00,10.71,10.73,10.63,10.64,444451.0,4.2978,4.3058,4.2657,4.2697,444451.0
2021-02-04 10:30:00,10.64,10.67,10.62,10.64,292304.0,4.2697,4.2817,4.2617,4.2697,292304.0
2021-02-04 10:35:00,10.63,10.67,10.63,10.66,164923.0,4.2657,4.2817,4.2657,4.2777,164923.0
2021-02-04 10:40:00,10.66,10.68,10.64,10.67,169919.0,4.2777,4.2858,4.2697,4.2817,169919.0
2021-02-04 10:45:00,10.67,10.68,10.64,10.67,147614.0,4.2817,4.2858,4.2697,4.2817,147614.0
2021-02-04 10:50:00,10.67,10.69,10.67,10.68,140549.0,4.2817,4.2898,4.2817,4.2858,140549.0
2021-02-04 10:55:00,10.67,10.7,10.65,10.69,172978.0,4.2817,4.2938,4.2737,4.2898,172978.0
2021-02-04 11:00:00,10.69,10.72,10.68,10.71,152644.0,4.2898,4.3018,4.2858,4.2978,152644.0
2021-02-04 11:05:00,10.71,10.72,10.68,10.69,133289.0,4.2978,4.3018,4.2858,4.2898,133289.0
2021-02-04 11:10:00,10.69,10.71,10.66,10.67,162928.0,4.2898,4.2978,4.2777,4.2817,162928.0
2021-02-04 11:15:00,10.68,10.7,10.67,10.7,76358.0,4.2858,4.2938,4.2817,4.2938,76358.0
2021-02-04 11:20:00,10.7,10.73,10.69,10.72,160332.0,4.2938,4.3058,4.2898,4.3018,160332.0
2021-02-04 11:25:00,10.72,10.74,10.72,10.72,140033.0,4.3018,4.3098,4.3018,4.3018,140033.0
2021-02-04 11:30:00,10.72,10.74,10.71,10.74,99952.0,4.3018,4.3098,4.2978,4.3098,99952.0
2021-02-04 11:35:00,10.74,10.74,10.71,10.72,105837.0,4.3098,4.3098,4.2978,4.3018,105837.0
2021-02-04 11:40:00,10.72,10.73,10.71,10.71,99683.0,4.3018,4.3058,4.2978,4.2978,99683.0
2021-02-04 11:45:00,10.71,10.73,10.71,10.71,102749.0,4.2978,4.3058,4.2978,4.2978,102749.0
2021-02-04 11:50:00,10.71,10.72,10.69,10.71,139606.0,4.2978,4.3018,4.2898,4.2978,139606.0
2021-02-04 11:55:00,10.7,10.71,10.69,10.7,87661.0,4.2938,4.2978,4.2898,4.2938,87661.0
2021-02-04 12:00:00,10.7,10.71,10.66,10.67,214353.0,4.2938,4.2978,4.2777,4.2817,214353.0
2021-02-04 12:05:00,10.67,10.7,10.66,10.69,233335.0,4.2817,4.2938,4.2777,4.2898,233335.0
2021-02-04 12:10:00,10.69,10.7,10.68,10.69,96056.0,4.2898,4.2938,4.2858,4.2898,96056.0
2021-02-04 12:15:00,10.7,10.72,10.69,10.71,95081.0,4.2938,4.3018,4.2898,4.2978,95081.0
2021-02-04 12:20:00,10.71,10.72,10.7,10.71,72146.0,4.2978,4.3018,4.2938,4.2978,72146.0
2021-02-04 12:25:00,10.71,10.73,10.71,10.72,82717.0,4.2978,4.3058,4.2978,4.3018,82717.0
2021-02-04 12:30:00,10.72,10.73,10.71,10.72,70800.0,4.3018,4.3058,4.2978,4.3018,70800.0
2021-02-04 12:35:00,10.72,10.75,10.72,10.74,174108.0,4.3018,4.3138,4.3018,4.3098,174108.0
2021-02-04 12:40:00,10.74,10.76,10.72,10.76,306519.0,4.3098,4.3179,4.3018,4.3179,306519.0
2021-02-04 12:45:00,10.75,10.77,10.75,10.76,128920.0,4.3138,4.3219,4.3138,4.3179,128920.0
2021-02-04 12:50:00,10.76,10.77,10.75,10.76,32093.0,4.3179,4.3219,4.3138,4.3179,32093.0
2021-02-04 12:55:00,10.75,10.77,10.75,10.77,28453.0,4.3138,4.3219,4.3138,4.3219,28453.0
2021-02-04 13:00:00,10.77,10.78,10.76,10.78,109915.0,4.3219,4.3259,4.3179,4.3259,109915.0
2021-02-04 13:05:00,10.78,10.8,10.78,10.79,112807.0,4.3259,4.3339,4.3259,4.3299,112807.0
2021-02-04 13:10:00,10.79,10.81,10.78,10.81,40383.0,4.3299,4.3379,4.3259,4.3379,40383.0
2021-02-04 13:15:00,10.81,10.81,10.79,10.8,75074.0,4.3379,4.3379,4.3299,4.3339,75074.0
2021-02-04 13:20:00,10.8,10.81,10.79,10.8,93800.0,4.3339,4.3379,4.3299,4.3339,93800.0
2021-02-04 13:25:00,10.8,10.8,10.77,10.79,111445.0,4.3339,4.3339,4.3219,4.3299,111445.0
2021-02-04 13:30:00,10.79,10.81,10.78,10.8,88696.0,4.3299,4.3379,4.3259,4.3339,88696.0
2021-02-04 13:35:00,10.8,10.8,10.78,10.8,66906.0,4.3339,4.3339,4.3259,4.3339,66906.0
2021-02-04 13:40:00,10.79,10.8,10.77,10.78,76876.0,4.3299,4.3339,4.3219,4.3259,76876.0
2021-02-04 13:45:00,10.78,10.79,10.77,10.79,61733.0,4.3259,4.3299,4.3219,4.3299,61733.0
2021-02-04 13:50:00,10.79,10.8,10.78,10.79,75561.0,4.3299,4.3339,4.3259,4.3299,75561.0
2021-02-04 13:55:00,10.8,10.82,10.79,10.81,89245.0,4.3339,4.3419,4.3299,4.3379,89245.0
2021-02-04 14:00:00,10.81,10.82,10.8,10.82,87666.0,4.3379,4.3419,4.3339,4.3419,87666.0
2021-02-04 14:05:00,10.81,10.83,10.81,10.82,65280.0,4.3379,4.3459,4.3379,4.3419,65280.0
2021-02-04 14:10:00,10.82,10.83,10.8,10.81,64208.0,4.3419,4.3459,4.3339,4.3379,64208.0
2021-02-04 14:15:00,10.82,10.83,10.81,10.83,23231.0,4.3419,4.3459,4.3379,4.3459,23231.0
2021-02-04 14:20:00,10.82,10.82,10.79,10.79,73911.0,4.3419,4.3419,4.3299,4.3299,73911.0
2021-02-04 14:25:00,10.8,10.8,10.78,10.79,34024.0,4.3339,4.3339,4.3259,4.3299,34024.0
2021-02-04 14:30:00,10.79,10.81,10.79,10.8,39796.0,4.3299,4.3379,4.3299,4.3339,39796.0
2021-02-04 14:35:00,10.8,10.82,10.79,10.79,172575.0,4.3339,4.3419,4.3299,4.3299,172575.0
2021-02-04 14:40:00,10.8,10.8,10.78,10.79,37265.0,4.3339,4.3339,4.3259,4.3299,37265.0
2021-02-04 14:45:00,10.8,10.82,10.8,10.82,51062.0,4.3339,4.3419,4.3339,4.3419,51062.0
2021-02-04 14:50:00,10.82,10.83,10.81,10.81,424630.0,4.3419,4.3459,4.3379,4.3379,424630.0
2021-02-04 14:55:00,10.82,10.83,10.81,10.83,64728.0,4.3419,4.3459,4.3379,4.3459,64728.0
2021-02-04 15:00:00,10.82,10.83,10.81,10.82,42655.0,4.3419,4.3459,4.3379,4.3419,42655.0
2021-02-04 15:05:00,10.82,10.83,10.81,10.83,291668.0,4.3419,4.3459,4.3379,4.3459,291668.0
2021-02-04 15:10:00,10.83,10.83,10.81,10.82,46584.0,4.3459,4.3459,4.3379,4.3419,46584.0
2021-02-04 15:15:00,10.82,10.82,10.79,10.79,113351.0,4.3419,4.3419,4.3299,4.3299,113351.0
2021-02-04 15:20:00,10.79,10.8,10.78,10.78,51528.0,4.3299,4.3339,4.3259,4.3259,51528.0
2021-02-04 15:25:00,10.78,10.79,10.77,10.79,150086.0,4.3259,4.3299,4.3219,4.3299,150086.0
2021-02-04 15:30:00,10.79,10.82,10.78,10.82,138729.0,4.3299,4.3419,4.3259,4.3419,138729.0
2021-02-04 15:35:00,10.82,10.82,10.79,10.8,91966.0,4.3419,4.3419,4.3299,4.3339,91966.0
2021-02-04 15:40:00,10.8,10.83,10.8,10.82,159050.0,4.3339,4.3459,4.3339,4.3419,159050.0
2021-02-04 15:45:00,10.82,10.84,10.81,10.83,346026.0,4.3419,4.35,4.3379,4.3459,346026.0
2021-02-04 15:50:00,10.83,10.85,10.82,10.85,435033.0,4.3459,4.354,4.3419,4.354,435033.0
2021-02-04 15:55:00,10.85,10.86,10.84,10.86,455229.0,4.354,4.358,4.35,4.358,455229.0
2021-02-05 09:30:00,11.3,11.36,11.24,11.36,1174918.0,4.5346,4.5586,4.5105,4.5586,1174918.0
2021-02-05 09:35:00,11.36,11.45,11.35,11.44,1122859.0,4.5586,4.5947,4.5546,4.5907,1122859.0
2021-02-05 09:40:00,11.44,11.47,11.43,11.46,1118850.0,4.5907,4.6028,4.5867,4.5988,1118850.0
2021-02-05 09:45:00,11.46,11.48,11.43,11.46,648572.0,4.5988,4.6068,4.5867,4.5988,648572.0
2021-02-05 09:50:00,11.46,11.47,11.35,11.35,643751.0,4.5988,4.6028,4.5546,4.5546,643751.0
2021-02-05 09:55:00,11.36,11.37,11.3,11.33,727951.0,4.5586,4.5626,4.5346,4.5466,727951.0
2021-02-05 10:00:00,11.33,11.36,11.32,11.34,968279.0,4.5466,4.5586,4.5426,4.5506,968279.0
2021-02-05 10:05:00,11.33,11.33,11.28,11.29,338147.0,4.5466,4.5466,4.5265,4.5305,338147.0
2021-02-05 10:10:00,11.29,11.29,11.25,11.27,977959.0,4.5305,4.5305,4.5145,4.5225,977959.0
2021-02-05 10:15:00,11.27,11.27,11.18,11.2,364083.0,4.5225,4.5225,4.4864,4.4944,364083.0
2021-02-05 10:20:00,11.2,11.23,11.19,11.2,432759.0,4.4944,4.5065,4.4904,4.4944,432759.0
2021-02-05 10:25:00,11.21,11.28,11.2,11.27,288924.0,4.4984,4.5265,4.4944,4.5225,288924.0
2021-02-05 10:30:00,11.28,11.3,11.26,11.28,151129.0,4.5265,4.5346,4.5185,4.5265,151129.0
2021-02-05 10:35:00,11.28,11.31,11.26,11.29,303865.0,4.5265,4.5386,4.5185,4.5305,303865.0
2021-02-05 10:40:00,11.29,11.3,11.28,11.29,173189.0,4.5305,4.5346,4.5265,4.5305,173189.0
2021-02-05 10:45:00,11.29,11.31,11.28,11.3,278780.0,4.5305,4.5386,4.5265,4.5346,278780.0
2021-02-05 10:50:00,11.3,11.33,11.28,11.32,287563.0,4.5346,4.5466,4.5265,4.5426,287563.0
2021-02-05 10:55:00,11.32,11.35,11.29,11.3,455754.0,4.5426,4.5546,4.5305,4.5346,455754.0
2021-02-05 11:00:00,11.29,11.35,11.29,11.33,206557.0,4.5305,4.5546,4.5305,4.5466,206557.0
2021-02-05 11:05:00,11.32,11.34,11.31,11.32,148829.0,4.5426,4.5506,4.5386,4.5426,148829.0
2021-02-05 11:10:00,11.32,11.35,11.32,11.33,216396.0,4.5426,4.5546,4.5426,4.5466,216396.0
2021-02-05 11:15:00,11.32,11.32,11.28,11.28,171301.0,4.5426,4.5426,4.5265,4.5265,171301.0
2021-02-05 11:20:00,11.29,11.34,11.28,11.34,210434.0,4.5305,4.5506,4.5265,4.5506,210434.0
2021-02-05 11:25:00,11.34,11.36,11.33,11.33,135188.0,4.5506,4.5586,4.5466,4.5466,135188.0
2021-02-05 11:30:00,11.33,11.33,11.29,11.31,182047.0,4.5466,4.5466,4.5305,4.5386,182047.0
2021-02-05 11:35:00,11.31,11.34,11.28,11.29,138036.0,4.5386,4.5506,4.5265,4.5305,138036.0
2021-02-05 11:40:00,11.29,11.29,11.26,11.27,97933.0,4.5305,4.5305,4.5185,4.5225,97933.0
2021-02-05 11:45:00,11.27,11.29,11.27,11.27,89011.0,4.5225,4.5305,4.5225,4.5225,89011.0
2021-02-05 11:50:00,11.27,11.29,11.26,11.27,143323.0,4.5225,4.5305,4.5185,4.5225,143323.0
2021-02-05 11:55:00,11.27,11.29,11.26,11.28,194766.0,4.5225,4.5305,4.5185,4.5265,194766.0
2021-02-05 12:00:00,11.28,11.29,11.26,11.28,248429.0,4.5265,4.5305,4.5185,4.5265,248429.0
2021-02-05 12:05:00,11.28,11.29,11.28,11.28,23173.0,4.5265,4.5305,4.5265,4.5265,23173.0
2021-02-05 12:10:00,11.28,11.31,11.27,11.3,117553.0,4.5265,4.5386,4.5225,4.5346,117553.0
2021-02-05 12:15:00,11.3,11.31,11.28,11.29,77365.0,4.5346,4.5386,4.5265,4.5305,77365.0
2021-02-05 12:20:00,11.29,11.31,11.28,11.29,77022.0,4.5305,4.5386,4.5265,4.5305,77022.0
2021-02-05 12:25:00,11.29,11.33,11.29,11.32,89414.0,4.5305,4.5466,4.5305,4.5426,89414.0
2021-02-05 12:30:00,11.32,11.34,11.31,11.33,72980.0,4.5426,4.5506,4.5386,4.5466,72980.0
2021-02-05 12:35:00,11.33,11.35,11.32,11.34,36623.0,4.5466,4.5546,4.5426,4.5506,36623.0
2021-02-05 12:40:00,11.35,11.37,11.32,11.35,220560.0,4.5546,4.5626,4.5426,4.5546,220560.0
2021-02-05 12:45:00,11.36,11.38,11.35,11.36,151737.0,4.5586,4.5667,4.5546,4.5586,151737.0
2021-02-05 12:50:00,11.36,11.36,11.33,11.36,113257.0,4.5586,4.5586,4.5466,4.5586,113257.0
2021-02-05 12:55:00,11.36,11.37,11.35,11.37,101342.0,4.5586,4.5626,4.5546,4.5626,101342.0
2021-02-05 13:00:00,11.36,11.36,11.31,11.31,64268.0,4.5586,4.5586,4.5386,4.5386,64268.0
2021-02-05 13:05:00,11.32,11.32,11.27,11.28,227605.0,4.5426,4.5426,4.5225,4.5265,227605.0
2021-02-05 13:10:00,11.28,11.3,11.28,11.28,117682.0,4.5265,4.5346,4.5265,4.5265,117682.0
2021-02-05 13:15:00,11.29,11.29,11.27,11.27,182347.0,4.5305,4.5305,4.5225,4.5225,182347.0
2021-02-05 13:20:00,11.27,11.28,11.26,11.27,218040.0,4.5225,4.5265,4.5185,4.5225,218040.0
2021-02-05 13:25:00,11.27,11.29,11.26,11.27,199711.0,4.5225,4.5305,4.5185,4.5225,199711.0
2021-02-05 13:30:00,11.28,11.28,11.25,11.27,70777.0,4.5265,4.5265,4.5145,4.5225,70777.0
2021-02-05 13:35:00,11.27,11.28,11.25,11.26,72732.0,4.5225,4.5265,4.5145,4.5185,72732.0
2021-02-05 13:40:00,11.25,11.26,11.24,11.25,95453.0,4.5145,4.5185,4.5105,4.5145,95453.0
2021-02-05 13:45:00,11.25,11.28,11.24,11.27,174430.0,4.5145,4.5265,4.5105,4.5225,174430.0
2021-02-05 13:50:00,11.27,11.3,11.26,11.29,43316.0,4.5225,4.5346,4.5185,4.5305,43316.0
2021-02-05 13:55:00,11.29,11.3,11.25,11.26,131299.0,4.5305,4.5346,4.5145,4.5185,131299.0
2021-02-05 14:00:00,11.26,11.27,11.25,11.26,98910.0,4.5185,4.5225,4.5145,4.5185,98910.0
2021-02-05 14:05:00,11.26,11.3,11.25,11.28,136927.0,4.5185,4.5346,4.5145,4.5265,136927.0
2021-02-05 14:10:00,11.29,11.29,11.26,11.26,60277.0,4.5305,4.5305,4.5185,4.5185,60277.0
2021-02-05 14:15:00,11.27,11.27,11.22,11.23,177780.0,4.5225,4.5225,4.5024,4.5065,177780.0
2021-02-05 14:20:00,11.22,11.23,11.15,11.18,770461.0,4.5024,4.5065,4.4744,4.4864,770461.0
2021-02-05 14:25:00,11.16,11.18,11.14,11.15,309773.0,4.4784,4.4864,4.4703,4.4744,309773.0
2021-02-05 14:30:00,11.15,11.16,11.01,11.01,1628680.0,4.4744,4.4784,4.4182,4.4182,1628680.0
2021-02-05 14:35:00,11.02,11.13,11.0,11.12,1021546.0,4.4222,4.4663,4.4142,4.4623,1021546.0
2021-02-05 14:40:00,11.12,11.15,11.11,11.12,624668.0,4.4623,4.4744,4.4583,4.4623,624668.0
2021-02-05 14:45:00,11.12,11.13,11.0,11.01,797245.0,4.4623,4.4663,4.4142,4.4182,797245.0
2021-02-05 14:50:00,11.01,11.02,10.88,10.88,1414457.0,4.4182,4.4222,4.366,4.366,1414457.0
2021-02-05 14:55:00,10.88,10.96,10.86,10.87,1258827.0,4.366,4.3981,4.358,4.362,1258827.0
2021-02-05 15:00:00,10.88,11.04,10.81,11.03,1270790.0,4.366,4.4302,4.3379,4.4262,1270790.0
2021-02-05 15:05:00,11.03,11.08,10.99,11.07,736234.0,4.4262,4.4463,4.4102,4.4423,736234.0
2021-02-05 15:10:00,11.07,11.1,10.97,10.98,497107.0,4.4423,4.4543,4.4021,4.4061,497107.0
2021-02-05 15:15:00,10.98,11.07,10.98,11.01,419699.0,4.4061,4.4423,4.4061,4.4182,419699.0
2021-02-05 15:20:00,11.02,11.05,11.01,11.04,228601.0,4.4222,4.4342,4.4182,4.4302,228601.0
2021-02-05 15:25:00,11.03,11.04,10.99,11.0,246244.0,4.4262,4.4302,4.4102,4.4142,246244.0
2021-02-05 15:30:00,11.0,11.01,10.95,10.97,503531.0,4.4142,4.4182,4.3941,4.4021,503531.0
2021-02-05 15:35:00,10.97,11.03,10.96,11.01,422598.0,4.4021,4.4262,4.3981,4.4182,422598.0
2021-02-05 15:40:00,11.0,11.01,10.96,10.98,626250.0,4.4142,4.4182,4.3981,4.4061,626250.0
2021-02-05 15:45:00,10.97,11.03,10.97,11.02,503444.0,4.4021,4.4262,4.4021,4.4222,503444.0
2021-02-05 15:50:00,11.02,11.06,11.02,11.06,593431.0,4.4222,4.4382,4.4222,4.4382,593431.0
2021-02-05 15:55:00,11.06,11.09,11.05,11.06,899111.0,4.4382,4.4503,4.4342,4.4382,899111.0
2021-02-08 09:30:00,10.88,10.93,10.86,10.92,996956.0,4.366,4.3861,4.358,4.3821,996956.0
2021-02-08 09:35:00,10.93,11.01,10.92,11.01,304189.0,4.3861,4.4182,4.3821,4.4182,304189.0
2021-02-08 09:40:00,11.0,11.04,10.97,10.99,634827.0,4.4142,4.4302,4.4021,4.4102,634827.0
2021-02-08 09:45:00,10.99,11.01,10.95,10.95,553890.0,4.4102,4.4182,4.3941,4.3941,553890.0
2021-02-08 09:50:00,10.96,11.0,10.95,10.96,143790.0,4.3981,4.4142,4.3941,4.3981,143790.0
2021-02-08 09:55:00,10.96,10.98,10.92,10.94,747487.0,4.3981,4.4061,4.3821,4.3901,747487.0
2021-02-08 10:00:00,10.94,10.96,10.92,10.94,780185.0,4.3901,4.3981,4.3821,4.3901,780185.0
2021-02-08 10:05:00,10.94,10.95,10.92,10.92,210589.0,4.3901,4.3941,4.3821,4.3821,210589.0
2021-02-08 10:10:00,10.92,10.96,10.89,10.95,562247.0,4.3821,4.3981,4.37,4.3941,562247.0
2021-02-08 10:15:00,10.95,10.96,10.92,10.93,293603.0,4.3941,4.3981,4.3821,4.3861,293603.0
2021-02-08 10:20:00,10.93,10.93,10.9,10.9,501224.0,4.3861,4.3861,4.374,4.374,501224.0
2021-02-08 10:25:00,10.9,10.93,10.88,10.91,690077.0,4.374,4.3861,4.366,4.378,690077.0
2021-02-08 10:30:00,10.9,10.9,10.87,10.87,656639.0,4.374,4.374,4.362,4.362,656639.0
2021-02-08 10:35:00,10.87,10.92,10.86,10.91,601003.0,4.362,4.3821,4.358,4.378,601003.0
2021-02-08 10:40:00,10.91,10.94,10.91,10.92,755705.0,4.378,4.3901,4.378,4.3821,755705.0
2021-02-08 10:45:00,10.92,10.94,10.9,10.91,324185.0,4.3821,4.3901,4.374,4.378,324185.0
2021-02-08 10:50:00,10.91,10.92,10.87,10.88,409373.0,4.378,4.3821,4.362,4.366,409373.0
2021-02-08 10:55:00,10.88,10.89,10.85,10.87,255789.0,4.366,4.37,4.354,4.362,255789.0
2021-02-08 11:00:00,10.87,10.89,10.85,10.88,490677.0,4.362,4.37,4.354,4.366,490677.0
2021-02-08 11:05:00,10.88,10.88,10.87,10.88,150707.0,4.366,4.366,4.362,4.366,150707.0
2021-02-08 11:10:00,10.88,10.88,10.82,10.83,303730.0,4.366,4.366,4.3419,4.3459,303730.0
2021-02-08 11:15:00,10.82,10.85,10.81,10.85,956192.0,4.3419,4.354,4.3379,4.354,956192.0
2021-02-08 11:20:00,10.85,10.85,10.83,10.84,258841.0,4.354,4.354,4.3459,4.35,258841.0
2021-02-08 11:25:00,10.85,10.86,10.83,10.85,564531.0,4.354,4.358,4.3459,4.354,564531.0
2021-02-08 11:30:00,10.85,10.86,10.83,10.84,554102.0,4.354,4.358,4.3459,4.35,554102.0
2021-02-08 11:35:00,10.84,10.86,10.83,10.86,448569.0,4.35,4.358,4.3459,4.358,448569.0
2021-02-08 11:40:00,10.86,10.86,10.81,10.82,588750.0,4.358,4.358,4.3379,4.3419,588750.0
2021-02-08 11:45:00,10.82,10.86,10.82,10.86,512745.0,4.3419,4.358,4.3419,4.358,512745.0
2021-02-08 11:50:00,10.85,10.87,10.83,10.87,491433.0,4.354,4.362,4.3459,4.362,491433.0
2021-02-08 11:55:00,10.87,10.88,10.85,10.85,633155.0,4.362,4.366,4.354,4.354,633155.0
2021-02-08 12:00:00,10.85,10.86,10.83,10.83,433257.0,4.354,4.358,4.3459,4.3459,433257.0
2021-02-08 12:05:00,10.83,10.85,10.82,10.84,494607.0,4.3459,4.354,4.3419,4.35,494607.0
2021-02-08 12:10:00,10.83,10.84,10.82,10.83,241012.0,4.3459,4.35,4.3419,4.3459,241012.0
2021-02-08 12:15:00,10.83,10.84,10.81,10.82,221176.0,4.3459,4.35,4.3379,4.3419,221176.0
2021-02-08 12:20:00,10.82,10.83,10.81,10.82,514910.0,4.3419,4.3459,4.3379,4.3419,514910.0
2021-02-08 12:25:00,10.83,10.83,10.81,10.82,317520.0,4.3459,4.3459,4.3379,4.3419,317520.0
2021-02-08 12:30:00,10.82,10.83,10.8,10.8,661116.0,4.3419,4.3459,4.3339,4.3339,661116.0
2021-02-08 12:35:00,10.8,10.83,10.8,10.82,330510.0,4.3339,4.3459,4.3339,4.3419,330510.0
2021-02-08 12:40:00,10.81,10.81,10.79,10.81,685701.0,4.3379,4.3379,4.3299,4.3379,685701.0
2021-02-08 12:45:00,10.81,10.81,10.75,10.77,3648308.0,4.3379,4.3379,4.3138,4.3219,3648308.0
2021-02-08 12:50:00,10.77,10.83,10.76,10.81,1100342.0,4.3219,4.3459,4.3179,4.3379,1100342.0
2021-02-08 12:55:00,10.8,10.81,10.78,10.79,362772.0,4.3339,4.3379,4.3259,4.3299,362772.0
2021-02-08 13:00:00,10.8,10.8,10.72,10.72,369876.0,4.3339,4.3339,4.3018,4.3018,369876.0
2021-02-08 13:05:00,10.73,10.73,10.68,10.7,709749.0,4.3058,4.3058,4.2858,4.2938,709749.0
2021-02-08 13:10:00,10.69,10.73,10.68,10.69,758079.0,4.2898,4.3058,4.2858,4.2898,758079.0
2021-02-08 13:15:00,10.68,10.69,10.65,10.66,736764.0,4.2858,4.2898,4.2737,4.2777,736764.0
2021-02-08 13:20:00,10.66,10.71,10.64,10.69,1058190.0,4.2777,4.2978,4.2697,4.2898,1058190.0
2021-02-08 13:25:00,10.68,10.69,10.66,10.68,490020.0,4.2858,4.2898,4.2777,4.2858,490020.0
2021-02-08 13:30:00,10.68,10.68,10.61,10.64,1759850.0,4.2858,4.2858,4.2577,4.2697,1759850.0
2021-02-08 13:35:00,10.65,10.65,10.61,10.63,543320.0,4.2737,4.2737,4.2577,4.2657,543320.0
2021-02-08 13:40:00,10.63,10.65,10.62,10.65,458421.0,4.2657,4.2737,4.2617,4.2737,458421.0
2021-02-08 13:45:00,10.65,10.66,10.63,10.64,638519.0,4.2737,4.2777,4.2657,4.2697,638519.0
2021-02-08 13:50:00,10.65,10.66,10.62,10.63,347730.0,4.2737,4.2777,4.2617,4.2657,347730.0
2021-02-08 13:55:00,10.63,10.63,10.51,10.51,1750391.0,4.2657,4.2657,4.2175,4.2175,1750391.0
2021-02-08 14:00:00,10.52,10.52,10.49,10.49,1317308.0,4.2215,4.2215,4.2095,4.2095,1317308.0
2021-02-08 14:05:00,10.49,10.5,10.47,10.49,545552.0,4.2095,4.2135,4.2015,4.2095,545552.0
2021-02-08 14:10:00,10.5,10.51,10.48,10.5,547926.0,4.2135,4.2175,4.2055,4.2135,547926.0
2021-02-08 14:15:00,10.51,10.54,10.49,10.54,742391.0,4.2175,4.2296,4.2095,4.2296,742391.0
2021-02-08 14:20:00,10.54,10.58,10.53,10.56,507289.0,4.2296,4.2456,4.2256,4.2376,507289.0
2021-02-08 14:25:00,10.56,10.56,10.52,10.54,1171092.0,4.2376,4.2376,4.2215,4.2296,1171092.0
2021-02-08 14:30:00,10.54,10.59,10.54,10.58,370702.0,4.2296,4.2496,4.2296,4.2456,370702.0
2021-02-08 14:35:00,10.57,10.58,10.54,10.56,563325.0,4.2416,4.2456,4.2296,4.2376,563325.0
2021-02-08 14:40:00,10.55,10.59,10.55,10.58,1151283.0,4.2336,4.2496,4.2336,4.2456,1151283.0
2021-02-08 14:45:00,10.58,10.62,10.57,10.6,581391.0,4.2456,4.2617,4.2416,4.2536,581391.0
2021-02-08 14:50:00,10.61,10.61,10.57,10.58,612916.0,4.2577,4.2577,4.2416,4.2456,612916.0
2021-02-08 14:55:00,10.59,10.64,10.58,10.63,448141.0,4.2496,4.2697,4.2456,4.2657,448141.0
2021-02-08 15:00:00,10.63,10.67,10.62,10.66,900791.0,4.2657,4.2817,4.2617,4.2777,900791.0
2021-02-08 15:05:00,10.66,10.66,10.62,10.65,643465.0,4.2777,4.2777,4.2617,4.2737,643465.0
2021-02-08 15:10:00,10.64,10.65,10.63,10.63,278367.0,4.2697,4.2737,4.2657,4.2657,278367.0
2021-02-08 15:15:00,10.63,10.64,10.6,10.61,621640.0,4.2657,4.2697,4.2536,4.2577,621640.0
2021-02-08 15:20:00,10.61,10.62,10.6,10.62,527946.0,4.2577,4.2617,4.2536,4.2617,527946.0
2021-02-08 15:25:00,10.61,10.62,10.6,10.61,408566.0,4.2577,4.2617,4.2536,4.2577,408566.0
2021-02-08 15:30:00,10.61,10.62,10.59,10.59,689175.0,4.2577,4.2617,4.2496,4.2496,689175.0
2021-02-08 15:35:00,10.6,10.61,10.59,10.6,619331.0,4.2536,4.2577,4.2496,4.2536,619331.0
2021-02-08 15:40:00,10.6,10.65,10.59,10.64,1050314.0,4.2536,4.2737,4.2496,4.2697,1050314.0
2021-02-08 15:45:00,10.65,10.65,10.6,10.61,822125.0,4.2737,4.2737,4.2536,4.2577,822125.0
2021-02-08 15:50:00,10.61,10.62,10.6,10.62,1008053.0,4.2577,4.2617,4.2536,4.2617,1008053.0
2021-02-08 15:55:00,10.62,10.62,10.57,10.61,2455198.0,4.2617,4.2617,4.2416,4.2577,2455198.0
2021-02-09 09:30:00,10.4,10.45,10.34,10.44,1448939.0,4.1734,4.1935,4.1493,4.1894,1448939.0
2021-02-09 09:35:00,10.43,10.44,10.33,10.34,573269.0,4.1854,4.1894,4.1453,4.1493,573269.0
2021-02-09 09:40:00,10.34,10.36,10.3,10.32,392324.0,4.1493,4.1573,4.1333,4.1413,392324.0
2021-02-09 09:45:00,10.32,10.39,10.31,10.38,388256.0,4.1413,4.1694,4.1373,4.1654,388256.0
2021-02-09 09:50:00,10.38,10.4,10.34,10.35,289115.0,4.1654,4.1734,4.1493,4.1533,289115.0
2021-02-09 09:55:00,10.36,10.39,10.35,10.36,198344.0,4.1573,4.1694,4.1533,4.1573,198344.0
2021-02-09 10:00:00,10.36,10.36,10.3,10.31,342580.0,4.1573,4.1573,4.1333,4.1373,342580.0
2021-02-09 10:05:00,10.31,10.34,10.28,10.33,310974.0,4.1373,4.1493,4.1252,4.1453,310974.0
2021-02-09 10:10:00,10.34,10.36,10.33,10.34,215952.0,4.1493,4.1573,4.1453,4.1493,215952.0
2021-02-09 10:15:00,10.34,10.35,10.3,10.31,334447.0,4.1493,4.1533,4.1333,4.1373,334447.0
2021-02-09 10:20:00,10.31,10.31,10.29,10.3,284401.0,4.1373,4.1373,4.1292,4.1333,284401.0
2021-02-09 10:25:00,10.3,10.32,10.3,10.3,203504.0,4.1333,4.1413,4.1333,4.1333,203504.0
2021-02-09 10:30:00,10.3,10.32,10.28,10.3,479356.0,4.1333,4.1413,4.1252,4.1333,479356.0
2021-02-09 10:35:00,10.3,10.32,10.29,10.3,184372.0,4.1333,4.1413,4.1292,4.1333,184372.0
2021-02-09 10:40:00,10.3,10.31,10.27,10.3,205475.0,4.1333,4.1373,4.1212,4.1333,205475.0
2021-02-09 10:45:00,10.3,10.32,10.29,10.29,537989.0,4.1333,4.1413,4.1292,4.1292,537989.0
2021-02-09 10:50:00,10.3,10.3,10.27,10.29,996107.0,4.1333,4.1333,4.1212,4.1292,996107.0
2021-02-09 10:55:00,10.29,10.29,10.23,10.24,787595.0,4.1292,4.1292,4.1052,4.1092,787595.0
2021-02-09 11:00:00,10.24,10.24,10.2,10.21,1017274.0,4.1092,4.1092,4.0931,4.0971,1017274.0
2021-02-09 11:05:00,10.21,10.22,10.2,10.2,321133.0,4.0971,4.1012,4.0931,4.0931,321133.0
2021-02-09 11:10:00,10.21,10.21,10.16,10.17,825186.0,4.0971,4.0971,4.0771,4.0811,825186.0
2021-02-09 11:15:00,10.17,10.18,10.16,10.16,543582.0,4.0811,4.0851,4.0771,4.0771,543582.0
2021-02-09 11:20:00,10.17,10.23,10.16,10.22,1465114.0,4.0811,4.1052,4.0771,4.1012,1465114.0
2021-02-09 11:25:00,10.22,10.24,10.21,10.24,725408.0,4.1012,4.1092,4.0971,4.1092,725408.0
2021-02-09 11:30:00,10.24,10.24,10.19,10.23,979050.0,4.1092,4.1092,4.0891,4.1052,979050.0
2021-02-09 11:35:00,10.23,10.24,10.22,10.24,796994.0,4.1052,4.1092,4.1012,4.1092,796994.0
2021-02-09 11:40:00,10.24,10.3,10.23,10.29,479620.0,4.1092,4.1333,4.1052,4.1292,479620.0
2021-02-09 11:45:00,10.29,10.33,10.29,10.32,439774.0,4.1292,4.1453,4.1292,4.1413,439774.0
2021-02-09 11:50:00,10.31,10.35,10.29,10.33,494198.0,4.1373,4.1533,4.1292,4.1453,494198.0
2021-02-09 11:55:00,10.33,10.33,10.28,10.29,326532.0,4.1453,4.1453,4.1252,4.1292,326532.0
2021-02-09 12:00:00,10.29,10.3,10.27,10.29,460888.0,4.1292,4.1333,4.1212,4.1292,460888.0
2021-02-09 12:05:00,10.29,10.33,10.29,10.32,424248.0,4.1292,4.1453,4.1292,4.1413,424248.0
2021-02-09 12:10:00,10.32,10.37,10.31,10.36,794644.0,4.1413,4.1614,4.1373,4.1573,794644.0
2021-02-09 12:15:00,10.36,10.38,10.35,10.35,255708.0,4.1573,4.1654,4.1533,4.1533,255708.0
2021-02-09 12:20:00,10.36,10.41,10.35,10.41,489788.0,4.1573,4.1774,4.1533,4.1774,489788.0
2021-02-09 12:25:00,10.41,10.41,10.38,10.39,312033.0,4.1774,4.1774,4.1654,4.1694,312033.0
2021-02-09 12:30:00,10.39,10.4,10.38,10.39,297709.0,4.1694,4.1734,4.1654,4.1694,297709.0
2021-02-09 12:35:00,10.39,10.43,10.38,10.4,780576.0,4.1694,4.1854,4.1654,4.1734,780576.0
2021-02-09 12:40:00,10.39,10.4,10.35,10.38,419966.0,4.1694,4.1734,4.1533,4.1654,419966.0
2021-02-09 12:45:00,10.38,10.4,10.36,10.36,438084.0,4.1654,4.1734,4.1573,4.1573,438084.0
2021-02-09 12:50:00,10.36,10.37,10.35,10.36,397957.0,4.1573,4.1614,4.1533,4.1573,397957.0
2021-02-09 12:55:00,10.36,10.39,10.34,10.38,618244.0,4.1573,4.1694,4.1493,4.1654,618244.0
2021-02-09 13:00:00,10.38,10.39,10.35,10.37,611205.0,4.1654,4.1694,4.1533,4.1614,611205.0
2021-02-09 13:05:00,10.37,10.38,10.34,10.35,267136.0,4.1614,4.1654,4.1493,4.1533,267136.0
2021-02-09 13:10:00,10.36,10.38,10.35,10.37,195386.0,4.1573,4.1654,4.1533,4.1614,195386.0
2021-02-09 13:15:00,10.38,10.38,10.35,10.37,358705.0,4.1654,4.1654,4.1533,4.1614,358705.0
2021-02-09 13:20:00,10.37,10.39,10.35,10.37,404478.0,4.1614,4.1694,4.1533,4.1614,404478.0
2021-02-09 13:25:00,10.37,10.37,10.34,10.34,193752.0,4.1614,4.1614,4.1493,4.1493,193752.0
2021-02-09 13:30:00,10.34,10.35,10.32,10.33,239277.0,4.1493,4.1533,4.1413,4.1453,239277.0
2021-02-09 13:35:00,10.33,10.34,10.32,10.34,453447.0,4.1453,4.1493,4.1413,4.1493,453447.0
2021-02-09 13:40:00,10.33,10.38,10.33,10.38,340215.0,4.1453,4.1654,4.1453,4.1654,340215.0
2021-02-09 13:45:00,10.37,10.37,10.33,10.34,497409.0,4.1614,4.1614,4.1453,4.1493,497409.0
2021-02-09 13:50:00,10.34,10.34,10.32,10.33,359404.0,4.1493,4.1493,4.1413,4.1453,359404.0
2021-02-09 13:55:00,10.32,10.36,10.32,10.35,572035.0,4.1413,4.1573,4.1413,4.1533,572035.0
2021-02-09 14:00:00,10.35,10.39,10.35,10.38,488015.0,4.1533,4.1694,4.1533,4.1654,488015.0
2021-02-09 14:05:00,10.38,10.4,10.37,10.38,195539.0,4.1654,4.1734,4.1614,4.1654,195539.0
2021-02-09 14:10:00,10.38,10.39,10.38,10.39,167704.0,4.1654,4.1694,4.1654,4.1694,167704.0
2021-02-09 14:15:00,10.38,10.4,10.38,10.38,356738.0,4.1654,4.1734,4.1654,4.1654,356738.0
2021-02-09 14:20:00,10.38,10.42,10.38,10.42,329445.0,4.1654,4.1814,4.1654,4.1814,329445.0
2021-02-09 14:25:00,10.42,10.42,10.38,10.4,386608.0,4.1814,4.1814,4.1654,4.1734,386608.0
2021-02-09 14:30:00,10.4,10.4,10.37,10.38,194887.0,4.1734,4.1734,4.1614,4.1654,194887.0
2021-02-09 14:35:00,10.38,10.4,10.38,10.38,155742.0,4.1654,4.1734,4.1654,4.1654,155742.0
2021-02-09 14:40:00,10.38,10.39,10.36,10.36,152832.0,4.1654,4.1694,4.1573,4.1573,152832.0
2021-02-09 14:45:00,10.36,10.37,10.35,10.36,362072.0,4.1573,4.1614,4.1533,4.1573,362072.0
2021-02-09 14:50:00,10.36,10.36,10.35,10.36,321214.0,4.1573,4.1573,4.1533,4.1573,321214.0
2021-02-09 14:55:00,10.35,10.36,10.33,10.34,421634.0,4.1533,4.1573,4.1453,4.1493,421634.0
2021-02-09 15:00:00,10.34,10.34,10.32,10.32,325778.0,4.1493,4.1493,4.1413,4.1413,325778.0
2021-02-09 15:05:00,10.32,10.34,10.32,10.33,441085.0,4.1413,4.1493,4.1413,4.1453,441085.0
2021-02-09 15:10:00,10.34,10.35,10.33,10.35,304575.0,4.1493,4.1533,4.1453,4.1533,304575.0
2021-02-09 15:15:00,10.34,10.35,10.31,10.32,514721.0,4.1493,4.1533,4.1373,4.1413,514721.0
2021-02-09 15:20:00,10.33,10.33,10.31,10.32,186337.0,4.1453,4.1453,4.1373,4.1413,186337.0
2021-02-09 15:25:00,10.32,10.32,10.3,10.3,600600.0,4.1413,4.1413,4.1333,4.1333,600600.0
2021-02-09 15:30:00,10.3,10.31,10.29,10.3,696131.0,4.1333,4.1373,4.1292,4.1333,696131.0
2021-02-09 15:35:00,10.29,10.33,10.28,10.33,890158.0,4.1292,4.1453,4.1252,4.1453,890158.0
2021-02-09 15:40:00,10.33,10.33,10.29,10.29,483935.0,4.1453,4.1453,4.1292,4.1292,483935.0
2021-02-09 15:45:00,10.29,10.3,10.28,10.29,1320422.0,4.1292,4.1333,4.1252,4.1292,1320422.0
2021-02-09 15:50:00,10.3,10.3,10.27,10.28,1191511.0,4.1333,4.1333,4.1212,4.1252,1191511.0
2021-02-09 15:55:00,10.28,10.29,10.25,10.26,2531678.0,4.1252,4.1292,4.1132,4.1172,2531678.0
2021-02-10 09:30:00,10.2,10.24,10.16,10.16,1459791.0,4.0931,4.1092,4.0771,4.0771,1459791.0
2021-02-10 09:35:00,10.16,10.18,10.14,10.18,408699.0,4.0771,4.0851,4.0691,4.0851,408699.0
2021-02-10 09:40:00,10.17,10.19,10.13,10.18,320979.0,4.0811,4.0891,4.065,4.0851,320979.0
2021-02-10 09:45:00,10.18,10.23,10.17,10.21,401789.0,4.0851,4.1052,4.0811,4.0971,401789.0
2021-02-10 09:50:00,10.21,10.25,10.18,10.25,566485.0,4.0971,4.1132,4.0851,4.1132,566485.0
2021-02-10 09:55:00,10.24,10.26,10.22,10.22,354510.0,4.1092,4.1172,4.1012,4.1012,354510.0
2021-02-10 10:00:00,10.23,10.29,10.21,10.29,318958.0,4.1052,4.1292,4.0971,4.1292,318958.0
2021-02-10 10:05:00,10.28,10.32,10.27,10.31,316762.0,4.1252,4.1413,4.1212,4.1373,316762.0
2021-02-10 10:10:00,10.32,10.34,10.27,10.29,451224.0,4.1413,4.1493,4.1212,4.1292,451224.0
2021-02-10 10:15:00,10.29,10.3,10.25,10.26,121428.0,4.1292,4.1333,4.1132,4.1172,121428.0
2021-02-10 10:20:00,10.26,10.26,10.16,10.2,478619.0,4.1172,4.1172,4.0771,4.0931,478619.0
2021-02-10 10:25:00,10.2,10.3,10.19,10.26,267128.0,4.0931,4.1333,4.0891,4.1172,267128.0
2021-02-10 10:30:00,10.27,10.29,10.24,10.25,230320.0,4.1212,4.1292,4.1092,4.1132,230320.0
2021-02-10 10:35:00,10.25,10.31,10.25,10.3,230759.0,4.1132,4.1373,4.1132,4.1333,230759.0
2021-02-10 10:40:00,10.29,10.3,10.21,10.22,250888.0,4.1292,4.1333,4.0971,4.1012,250888.0
2021-02-10 10:45:00,10.21,10.29,10.21,10.29,198790.0,4.0971,4.1292,4.0971,4.1292,198790.0
2021-02-10 10:50:00,10.29,10.37,10.28,10.36,323684.0,4.1292,4.1614,4.1252,4.1573,323684.0
2021-02-10 10:55:00,10.36,10.36,10.3,10.34,369918.0,4.1573,4.1573,4.1333,4.1493,369918.0
2021-02-10 11:00:00,10.34,10.38,10.33,10.36,597232.0,4.1493,4.1654,4.1453,4.1573,597232.0
2021-02-10 11:05:00,10.35,10.39,10.34,10.37,555558.0,4.1533,4.1694,4.1493,4.1614,555558.0
2021-02-10 11:10:00,10.38,10.41,10.37,10.4,149684.0,4.1654,4.1774,4.1614,4.1734,149684.0
2021-02-10 11:15:00,10.41,10.41,10.35,10.39,264922.0,4.1774,4.1774,4.1533,4.1694,264922.0
2021-02-10 11:20:00,10.39,10.44,10.38,10.4,259489.0,4.1694,4.1894,4.1654,4.1734,259489.0
2021-02-10 11:25:00,10.4,10.42,10.35,10.36,192468.0,4.1734,4.1814,4.1533,4.1573,192468.0
2021-02-10 11:30:00,10.36,10.39,10.34,10.38,285850.0,4.1573,4.1694,4.1493,4.1654,285850.0
2021-02-10 11:35:00,10.38,10.41,10.38,10.38,163459.0,4.1654,4.1774,4.1654,4.1654,163459.0
2021-02-10 11:40:00,10.38,10.39,10.36,10.38,192801.0,4.1654,4.1694,4.1573,4.1654,192801.0
2021-02-10 11:45:00,10.38,10.42,10.37,10.41,161005.0,4.1654,4.1814,4.1614,4.1774,161005.0
2021-02-10 11:50:00,10.4,10.44,10.4,10.43,272726.0,4.1734,4.1894,4.1734,4.1854,272726.0
2021-02-10 11:55:00,10.42,10.44,10.41,10.41,272445.0,4.1814,4.1894,4.1774,4.1774,272445.0
2021-02-10 12:00:00,10.41,10.42,10.39,10.4,56356.0,4.1774,4.1814,4.1694,4.1734,56356.0
2021-02-10 12:05:00,10.39,10.4,10.37,10.39,83715.0,4.1694,4.1734,4.1614,4.1694,83715.0
2021-02-10 12:10:00,10.38,10.4,10.37,10.39,208156.0,4.1654,4.1734,4.1614,4.1694,208156.0
2021-02-10 12:15:00,10.39,10.43,10.38,10.42,70347.0,4.1694,4.1854,4.1654,4.1814,70347.0
2021-02-10 12:20:00,10.42,10.43,10.38,10.38,191389.0,4.1814,4.1854,4.1654,4.1654,191389.0
2021-02-10 12:25:00,10.38,10.42,10.37,10.4,155430.0,4.1654,4.1814,4.1614,4.1734,155430.0
2021-02-10 12:30:00,10.4,10.41,10.38,10.4,137696.0,4.1734,4.1774,4.1654,4.1734,137696.0
2021-02-10 12:35:00,10.4,10.42,10.39,10.42,110865.0,4.1734,4.1814,4.1694,4.1814,110865.0
2021-02-10 12:40:00,10.41,10.44,10.41,10.43,99353.0,4.1774,4.1894,4.1774,4.1854,99353.0
2021-02-10 12:45:00,10.43,10.44,10.42,10.44,153945.0,4.1854,4.1894,4.1814,4.1894,153945.0
2021-02-10 12:50:00,10.44,10.47,10.43,10.46,298430.0,4.1894,4.2015,4.1854,4.1975,298430.0
2021-02-10 12:55:00,10.45,10.48,10.45,10.47,226909.0,4.1935,4.2055,4.1935,4.2015,226909.0
2021-02-10 13:00:00,10.47,10.48,10.45,10.48,198982.0,4.2015,4.2055,4.1935,4.2055,198982.0
2021-02-10 13:05:00,10.47,10.48,10.45,10.46,194578.0,4.2015,4.2055,4.1935,4.1975,194578.0
2021-02-10 13:10:00,10.46,10.46,10.44,10.45,133257.0,4.1975,4.1975,4.1894,4.1935,133257.0
2021-02-10 13:15:00,10.45,10.47,10.44,10.46,120887.0,4.1935,4.2015,4.1894,4.1975,120887.0
2021-02-10 13:20:00,10.46,10.49,10.46,10.46,153193.0,4.1975,4.2095,4.1975,4.1975,153193.0
2021-02-10 13:25:00,10.47,10.48,10.44,10.44,132937.0,4.2015,4.2055,4.1894,4.1894,132937.0
2021-02-10 13:30:00,10.44,10.44,10.41,10.43,253530.0,4.1894,4.1894,4.1774,4.1854,253530.0
2021-02-10 13:35:00,10.43,10.45,10.42,10.43,99631.0,4.1854,4.1935,4.1814,4.1854,99631.0
2021-02-10 13:40:00,10.43,10.44,10.41,10.42,113319.0,4.1854,4.1894,4.1774,4.1814,113319.0
2021-02-10 13:45:00,10.41,10.42,10.39,10.4,134214.0,4.1774,4.1814,4.1694,4.1734,134214.0
2021-02-10 13:50:00,10.4,10.43,10.39,10.42,147871.0,4.1734,4.1854,4.1694,4.1814,147871.0
2021-02-10 13:55:00,10.41,10.43,10.4,10.41,70430.0,4.1774,4.1854,4.1734,4.1774,70430.0
2021-02-10 14:00:00,10.42,10.44,10.41,10.43,139525.0,4.1814,4.1894,4.1774,4.1854,139525.0
2021-02-10 14:05:00,10.43,10.44,10.41,10.43,105670.0,4.1854,4.1894,4.1774,4.1854,105670.0
2021-02-10 14:10:00,10.43,10.45,10.42,10.45,100526.0,4.1854,4.1935,4.1814,4.1935,100526.0
2021-02-10 14:15:00,10.44,10.46,10.41,10.42,161449.0,4.1894,4.1975,4.1774,4.1814,161449.0
2021-02-10 14:20:00,10.42,10.43,10.39,10.4,182840.0,4.1814,4.1854,4.1694,4.1734,182840.0
2021-02-10 14:25:00,10.4,10.42,10.38,10.38,232096.0,4.1734,4.1814,4.1654,4.1654,232096.0
2021-02-10 14:30:00,10.38,10.4,10.38,10.38,507768.0,4.1654,4.1734,4.1654,4.1654,507768.0
2021-02-10 14:35:00,10.39,10.43,10.38,10.41,264849.0,4.1694,4.1854,4.1654,4.1774,264849.0
2021-02-10 14:40:00,10.42,10.44,10.42,10.42,164868.0,4.1814,4.1894,4.1814,4.1814,164868.0
2021-02-10 14:45:00,10.42,10.46,10.42,10.46,150133.0,4.1814,4.1975,4.1814,4.1975,150133.0
2021-02-10 14:50:00,10.45,10.46,10.43,10.44,164127.0,4.1935,4.1975,4.1854,4.1894,164127.0
2021-02-10 14:55:00,10.44,10.48,10.43,10.47,250426.0,4.1894,4.2055,4.1854,4.2015,250426.0
2021-02-10 15:00:00,10.47,10.5,10.47,10.5,199965.0,4.2015,4.2135,4.2015,4.2135,199965.0
2021-02-10 15:05:00,10.5,10.5,10.47,10.47,277806.0,4.2135,4.2135,4.2015,4.2015,277806.0
2021-02-10 15:10:00,10.48,10.51,10.47,10.5,495645.0,4.2055,4.2175,4.2015,4.2135,495645.0
2021-02-10 15:15:00,10.5,10.53,10.49,10.53,301405.0,4.2135,4.2256,4.2095,4.2256,301405.0
2021-02-10 15:20:00,10.53,10.53,10.49,10.49,120326.0,4.2256,4.2256,4.2095,4.2095,120326.0
2021-02-10 15:25:00,10.49,10.51,10.47,10.49,211025.0,4.2095,4.2175,4.2015,4.2095,211025.0
2021-02-10 15:30:00,10.49,10.5,10.46,10.46,276329.0,4.2095,4.2135,4.1975,4.1975,276329.0
2021-02-10 15:35:00,10.46,10.47,10.43,10.43,215674.0,4.1975,4.2015,4.1854,4.1854,215674.0
2021-02-10 15:40:00,10.43,10.47,10.43,10.45,322445.0,4.1854,4.2015,4.1854,4.1935,322445.0
2021-02-10 15:45:00,10.45,10.47,10.44,10.44,439870.0,4.1935,4.2015,4.1894,4.1894,439870.0
2021-02-10 15:50:00,10.44,10.47,10.44,10.45,430864.0,4.1894,4.2015,4.1894,4.1935,430864.0
2021-02-10 15:55:00,10.46,10.46,10.42,10.42,1093476.0,4.1975,4.1975,4.1814,4.1814,1093476.0
2021-02-11 09:30:00,10.61,10.61,10.55,10.59,836884.0,4.2577,4.2577,4.2336,4.2496,836884.0
2021-02-11 09:35:00,10.59,10.62,10.56,10.6,333844.0,4.2496,4.2617,4.2376,4.2536,333844.0
2021-02-11 09:40:00,10.59,10.61,10.57,10.61,384047.0,4.2496,4.2577,4.2416,4.2577,384047.0
2021-02-11 09:45:00,10.61,10.64,10.6,10.63,483287.0,4.2577,4.2697,4.2536,4.2657,483287.0
2021-02-11 09:50:00,10.63,10.63,10.57,10.57,441866.0,4.2657,4.2657,4.2416,4.2416,441866.0
2021-02-11 09:55:00,10.58,10.64,10.58,10.61,177190.0,4.2456,4.2697,4.2456,4.2577,177190.0
2021-02-11 10:00:00,10.6,10.65,10.59,10.63,232665.0,4.2536,4.2737,4.2496,4.2657,232665.0
2021-02-11 10:05:00,10.64,10.67,10.63,10.64,206212.0,4.2697,4.2817,4.2657,4.2697,206212.0
2021-02-11 10:10:00,10.63,10.66,10.61,10.64,99737.0,4.2657,4.2777,4.2577,4.2697,99737.0
2021-02-11 10:15:00,10.65,10.65,10.61,10.64,217611.0,4.2737,4.2737,4.2577,4.2697,217611.0
2021-02-11 10:20:00,10.63,10.64,10.61,10.62,140043.0,4.2657,4.2697,4.2577,4.2617,140043.0
2021-02-11 10:25:00,10.63,10.65,10.61,10.62,228407.0,4.2657,4.2737,4.2577,4.2617,228407.0
2021-02-11 10:30:00,10.62,10.63,10.57,10.59,176611.0,4.2617,4.2657,4.2416,4.2496,176611.0
2021-02-11 10:35:00,10.59,10.61,10.56,10.57,326874.0,4.2496,4.2577,4.2376,4.2416,326874.0
2021-02-11 10:40:00,10.57,10.61,10.57,10.59,240480.0,4.2416,4.2577,4.2416,4.2496,240480.0
2021-02-11 10:45:00,10.6,10.63,10.59,10.61,169499.0,4.2536,4.2657,4.2496,4.2577,169499.0
2021-02-11 10:50:00,10.61,10.63,10.59,10.59,120985.0,4.2577,4.2657,4.2496,4.2496,120985.0
2021-02-11 10:55:00,10.59,10.61,10.58,10.6,220155.0,4.2496,4.2577,4.2456,4.2536,220155.0
2021-02-11 11:00:00,10.6,10.62,10.59,10.6,189418.0,4.2536,4.2617,4.2496,4.2536,189418.0
2021-02-11 11:05:00,10.59,10.61,10.57,10.59,185839.0,4.2496,4.2577,4.2416,4.2496,185839.0
2021-02-11 11:10:00,10.59,10.59,10.55,10.55,239096.0,4.2496,4.2496,4.2336,4.2336,239096.0
2021-02-11 11:15:00,10.56,10.57,10.54,10.55,152650.0,4.2376,4.2416,4.2296,4.2336,152650.0
2021-02-11 11:20:00,10.55,10.59,10.54,10.59,323802.0,4.2336,4.2496,4.2296,4.2496,323802.0
2021-02-11 11:25:00,10.59,10.62,10.58,10.62,203316.0,4.2496,4.2617,4.2456,4.2617,203316.0
2021-02-11 11:30:00,10.62,10.63,10.58,10.6,572134.0,4.2617,4.2657,4.2456,4.2536,572134.0
2021-02-11 11:35:00,10.6,10.61,10.58,10.58,129971.0,4.2536,4.2577,4.2456,4.2456,129971.0
2021-02-11 11:40:00,10.58,10.62,10.57,10.61,175345.0,4.2456,4.2617,4.2416,4.2577,175345.0
2021-02-11 11:45:00,10.62,10.63,10.59,10.61,154645.0,4.2617,4.2657,4.2496,4.2577,154645.0
2021-02-11 11:50:00,10.61,10.61,10.56,10.58,145067.0,4.2577,4.2577,4.2376,4.2456,145067.0
2021-02-11 11:55:00,10.57,10.58,10.55,10.58,88822.0,4.2416,4.2456,4.2336,4.2456,88822.0
2021-02-11 12:00:00,10.58,10.62,10.57,10.61,165886.0,4.2456,4.2617,4.2416,4.2577,165886.0
2021-02-11 12:05:00,10.61,10.61,10.56,10.57,186699.0,4.2577,4.2577,4.2376,4.2416,186699.0
2021-02-11 12:10:00,10.57,10.6,10.56,10.59,149594.0,4.2416,4.2536,4.2376,4.2496,149594.0
2021-02-11 12:15:00,10.58,10.58,10.49,10.49,114937.0,4.2456,4.2456,4.2095,4.2095,114937.0
2021-02-11 12:20:00,10.5,10.51,10.48,10.48,352621.0,4.2135,4.2175,4.2055,4.2055,352621.0
2021-02-11 12:25:00,10.48,10.49,10.43,10.46,271666.0,4.2055,4.2095,4.1854,4.1975,271666.0
2021-02-11 12:30:00,10.46,10.5,10.45,10.47,148724.0,4.1975,4.2135,4.1935,4.2015,148724.0
2021-02-11 12:35:00,10.48,10.51,10.47,10.5,79531.0,4.2055,4.2175,4.2015,4.2135,79531.0
2021-02-11 12:40:00,10.51,10.51,10.45,10.46,131638.0,4.2175,4.2175,4.1935,4.1975,131638.0
2021-02-11 12:45:00,10.46,10.49,10.42,10.48,173487.0,4.1975,4.2095,4.1814,4.2055,173487.0
2021-02-11 12:50:00,10.49,10.49,10.45,10.47,105643.0,4.2095,4.2095,4.1935,4.2015,105643.0
2021-02-11 12:55:00,10.48,10.51,10.47,10.49,79628.0,4.2055,4.2175,4.2015,4.2095,79628.0
2021-02-11 13:00:00,10.49,10.49,10.45,10.46,76201.0,4.2095,4.2095,4.1935,4.1975,76201.0
2021-02-11 13:05:00,10.47,10.48,10.45,10.46,63042.0,4.2015,4.2055,4.1935,4.1975,63042.0
2021-02-11 13:10:00,10.46,10.51,10.46,10.5,90952.0,4.1975,4.2175,4.1975,4.2135,90952.0
2021-02-11 13:15:00,10.51,10.52,10.5,10.5,89371.0,4.2175,4.2215,4.2135,4.2135,89371.0
2021-02-11 13:20:00,10.5,10.52,10.49,10.52,55397.0,4.2135,4.2215,4.2095,4.2215,55397.0
2021-02-11 13:25:00,10.51,10.52,10.48,10.49,83415.0,4.2175,4.2215,4.2055,4.2095,83415.0
2021-02-11 13:30:00,10.48,10.51,10.46,10.51,117106.0,4.2055,4.2175,4.1975,4.2175,117106.0
2021-02-11 13:35:00,10.5,10.51,10.49,10.49,59324.0,4.2135,4.2175,4.2095,4.2095,59324.0
2021-02-11 13:40:00,10.5,10.51,10.47,10.47,62454.0,4.2135,4.2175,4.2015,4.2015,62454.0
2021-02-11 13:45:00,10.47,10.49,10.46,10.49,104568.0,4.2015,4.2095,4.1975,4.2095,104568.0
2021-02-11 13:50:00,10.49,10.51,10.48,10.49,157280.0,4.2095,4.2175,4.2055,4.2095,157280.0
2021-02-11 13:55:00,10.49,10.5,10.48,10.49,64482.0,4.2095,4.2135,4.2055,4.2095,64482.0
2021-02-11 14:00:00,10.49,10.5,10.46,10.48,92967.0,4.2095,4.2135,4.1975,4.2055,92967.0
2021-02-11 14:05:00,10.47,10.5,10.47,10.48,152634.0,4.2015,4.2135,4.2015,4.2055,152634.0
2021-02-11 14:10:00,10.48,10.49,10.46,10.47,122279.0,4.2055,4.2095,4.1975,4.2015,122279.0
2021-02-11 14:15:00,10.47,10.52,10.47,10.51,134106.0,4.2015,4.2215,4.2015,4.2175,134106.0
2021-02-11 14:20:00,10.51,10.52,10.49,10.51,131647.0,4.2175,4.2215,4.2095,4.2175,131647.0
2021-02-11 14:25:00,10.51,10.52,10.5,10.5,83705.0,4.2175,4.2215,4.2135,4.2135,83705.0
2021-02-11 14:30:00,10.5,10.51,10.48,10.5,72304.0,4.2135,4.2175,4.2055,4.2135,72304.0
2021-02-11 14:35:00,10.5,10.51,10.49,10.51,71958.0,4.2135,4.2175,4.2095,4.2175,71958.0
2021-02-11 14:40:00,10.51,10.53,10.5,10.53,93337.0,4.2175,4.2256,4.2135,4.2256,93337.0
2021-02-11 14:45:00,10.53,10.55,10.52,10.53,158575.0,4.2256,4.2336,4.2215,4.2256,158575.0
2021-02-11 14:50:00,10.54,10.54,10.51,10.53,135027.0,4.2296,4.2296,4.2175,4.2256,135027.0
2021-02-11 14:55:00,10.53,10.53,10.49,10.52,72230.0,4.2256,4.2256,4.2095,4.2215,72230.0
2021-02-11 15:00:00,10.51,10.53,10.51,10.53,134567.0,4.2175,4.2256,4.2175,4.2256,134567.0
2021-02-11 15:05:00,10.53,10.53,10.52,10.53,153175.0,4.2256,4.2256,4.2215,4.2256,153175.0
2021-02-11 15:10:00,10.53,10.56,10.52,10.54,344631.0,4.2256,4.2376,4.2215,4.2296,344631.0
2021-02-11 15:15:00,10.54,10.55,10.53,10.53,163671.0,4.2296,4.2336,4.2256,4.2256,163671.0
2021-02-11 15:20:00,10.53,10.55,10.52,10.53,155938.0,4.2256,4.2336,4.2215,4.2256,155938.0
2021-02-11 15:25:00,10.53,10.54,10.52,10.53,202639.0,4.2256,4.2296,4.2215,4.2256,202639.0
2021-02-11 15:30:00,10.53,10.54,10.52,10.54,179403.0,4.2256,4.2296,4.2215,4.2296,179403.0
2021-02-11 15:35:00,10.54,10.55,10.53,10.55,290846.0,4.2296,4.2336,4.2256,4.2336,290846.0
2021-02-11 15:40:00,10.54,10.56,10.53,10.53,243550.0,4.2296,4.2376,4.2256,4.2256,243550.0
2021-02-11 15:45:00,10.54,10.55,10.52,10.53,665005.0,4.2296,4.2336,4.2215,4.2256,665005.0
2021-02-11 15:50:00,10.53,10.55,10.52,10.54,434088.0,4.2256,4.2336,4.2215,4.2296,434088.0
2021-02-11 15:55:00,10.54,10.55,10.52,10.53,965882.0,4.2296,4.2336,4.2215,4.2256,965882.0
2021-02-12 09:30:00,10.37,10.42,10.36,10.38,402699.0,4.1614,4.1814,4.1573,4.1654,402699.0
2021-02-12 09:35:00,10.38,10.42,10.37,10.4,304835.0,4.1654,4.1814,4.1614,4.1734,304835.0
2021-02-12 09:40:00,10.4,10.44,10.39,10.43,183396.0,4.1734,4.1894,4.1694,4.1854,183396.0
2021-02-12 09:45:00,10.44,10.49,10.43,10.49,351350.0,4.1894,4.2095,4.1854,4.2095,351350.0
2021-02-12 09:50:00,10.49,10.51,10.47,10.48,335386.0,4.2095,4.2175,4.2015,4.2055,335386.0
2021-02-12 09:55:00,10.48,10.51,10.46,10.5,247187.0,4.2055,4.2175,4.1975,4.2135,247187.0
2021-02-12 10:00:00,10.5,10.54,10.48,10.52,168650.0,4.2135,4.2296,4.2055,4.2215,168650.0
2021-02-12 10:05:00,10.52,10.53,10.51,10.52,180941.0,4.2215,4.2256,4.2175,4.2215,180941.0
2021-02-12 10:10:00,10.51,10.53,10.49,10.52,236264.0,4.2175,4.2256,4.2095,4.2215,236264.0
2021-02-12 10:15:00,10.52,10.53,10.48,10.48,154874.0,4.2215,4.2256,4.2055,4.2055,154874.0
2021-02-12 10:20:00,10.48,10.5,10.46,10.49,160510.0,4.2055,4.2135,4.1975,4.2095,160510.0
2021-02-12 10:25:00,10.49,10.49,10.44,10.44,70554.0,4.2095,4.2095,4.1894,4.1894,70554.0
2021-02-12 10:30:00,10.44,10.45,10.42,10.44,155777.0,4.1894,4.1935,4.1814,4.1894,155777.0
2021-02-12 10:35:00,10.45,10.47,10.44,10.46,111541.0,4.1935,4.2015,4.1894,4.1975,111541.0
2021-02-12 10:40:00,10.46,10.51,10.45,10.51,221333.0,4.1975,4.2175,4.1935,4.2175,221333.0
2021-02-12 10:45:00,10.51,10.54,10.48,10.53,115312.0,4.2175,4.2296,4.2055,4.2256,115312.0
2021-02-12 10:50:00,10.54,10.57,10.53,10.54,229058.0,4.2296,4.2416,4.2256,4.2296,229058.0
2021-02-12 10:55:00,10.54,10.54,10.52,10.53,78983.0,4.2296,4.2296,4.2215,4.2256,78983.0
2021-02-12 11:00:00,10.53,10.53,10.49,10.5,138841.0,4.2256,4.2256,4.2095,4.2135,138841.0
2021-02-12 11:05:00,10.5,10.51,10.48,10.51,122224.0,4.2135,4.2175,4.2055,4.2175,122224.0
2021-02-12 11:10:00,10.51,10.53,10.5,10.51,123744.0,4.2175,4.2256,4.2135,4.2175,123744.0
2021-02-12 11:15:00,10.51,10.53,10.5,10.51,106605.0,4.2175,4.2256,4.2135,4.2175,106605.0
2021-02-12 11:20:00,10.51,10.51,10.48,10.49,80954.0,4.2175,4.2175,4.2055,4.2095,80954.0
2021-02-12 11:25:00,10.49,10.51,10.49,10.51,120202.0,4.2095,4.2175,4.2095,4.2175,120202.0
2021-02-12 11:30:00,10.51,10.54,10.5,10.51,91571.0,4.2175,4.2296,4.2135,4.2175,91571.0
2021-02-12 11:35:00,10.52,10.53,10.51,10.52,73157.0,4.2215,4.2256,4.2175,4.2215,73157.0
2021-02-12 11:40:00,10.52,10.55,10.52,10.54,80694.0,4.2215,4.2336,4.2215,4.2296,80694.0
2021-02-12 11:45:00,10.54,10.58,10.54,10.57,139787.0,4.2296,4.2456,4.2296,4.2416,139787.0
2021-02-12 11:50:00,10.56,10.57,10.55,10.56,72023.0,4.2376,4.2416,4.2336,4.2376,72023.0
2021-02-12 11:55:00,10.56,10.57,10.55,10.55,140429.0,4.2376,4.2416,4.2336,4.2336,140429.0
2021-02-12 12:00:00,10.55,10.58,10.55,10.58,119275.0,4.2336,4.2456,4.2336,4.2456,119275.0
2021-02-12 12:05:00,10.58,10.6,10.57,10.58,144271.0,4.2456,4.2536,4.2416,4.2456,144271.0
2021-02-12 12:10:00,10.58,10.62,10.57,10.6,280631.0,4.2456,4.2617,4.2416,4.2536,280631.0
2021-02-12 12:15:00,10.6,10.64,10.6,10.64,143378.0,4.2536,4.2697,4.2536,4.2697,143378.0
2021-02-12 12:20:00,10.63,10.64,10.61,10.63,153697.0,4.2657,4.2697,4.2577,4.2657,153697.0
2021-02-12 12:25:00,10.63,10.64,10.62,10.63,54262.0,4.2657,4.2697,4.2617,4.2657,54262.0
2021-02-12 12:30:00,10.63,10.64,10.59,10.61,178498.0,4.2657,4.2697,4.2496,4.2577,178498.0
2021-02-12 12:35:00,10.61,10.62,10.59,10.62,97269.0,4.2577,4.2617,4.2496,4.2617,97269.0
2021-02-12 12:40:00,10.62,10.62,10.6,10.62,129269.0,4.2617,4.2617,4.2536,4.2617,129269.0
2021-02-12 12:45:00,10.62,10.63,10.6,10.61,76586.0,4.2617,4.2657,4.2536,4.2577,76586.0
2021-02-12 12:50:00,10.62,10.62,10.6,10.61,79377.0,4.2617,4.2617,4.2536,4.2577,79377.0
2021-02-12 12:55:00,10.61,10.64,10.6,10.62,185940.0,4.2577,4.2697,4.2536,4.2617,185940.0
2021-02-12 13:00:00,10.62,10.63,10.59,10.62,111957.0,4.2617,4.2657,4.2496,4.2617,111957.0
2021-02-12 13:05:00,10.62,10.62,10.59,10.6,113007.0,4.2617,4.2617,4.2496,4.2536,113007.0
2021-02-12 13:10:00,10.6,10.61,10.58,10.59,164060.0,4.2536,4.2577,4.2456,4.2496,164060.0
2021-02-12 13:15:00,10.59,10.59,10.56,10.57,143564.0,4.2496,4.2496,4.2376,4.2416,143564.0
2021-02-12 13:20:00,10.57,10.59,10.55,10.56,97704.0,4.2416,4.2496,4.2336,4.2376,97704.0
2021-02-12 13:25:00,10.57,10.58,10.56,10.58,131539.0,4.2416,4.2456,4.2376,4.2456,131539.0
2021-02-12 13:30:00,10.57,10.61,10.56,10.61,75742.0,4.2416,4.2577,4.2376,4.2577,75742.0
2021-02-12 13:35:00,10.6,10.61,10.58,10.6,75005.0,4.2536,4.2577,4.2456,4.2536,75005.0
2021-02-12 13:40:00,10.6,10.62,10.59,10.61,67326.0,4.2536,4.2617,4.2496,4.2577,67326.0
2021-02-12 13:45:00,10.61,10.63,10.6,10.63,272480.0,4.2577,4.2657,4.2536,4.2657,272480.0
2021-02-12 13:50:00,10.63,10.64,10.6,10.61,515376.0,4.2657,4.2697,4.2536,4.2577,515376.0
2021-02-12 13:55:00,10.61,10.62,10.59,10.62,510712.0,4.2577,4.2617,4.2496,4.2617,510712.0
2021-02-12 14:00:00,10.62,10.62,10.6,10.61,148218.0,4.2617,4.2617,4.2536,4.2577,148218.0
2021-02-12 14:05:00,10.61,10.61,10.59,10.6,78789.0,4.2577,4.2577,4.2496,4.2536,78789.0
2021-02-12 14:10:00,10.6,10.6,10.58,10.6,199525.0,4.2536,4.2536,4.2456,4.2536,199525.0
2021-02-12 14:15:00,10.6,10.61,10.59,10.61,144623.0,4.2536,4.2577,4.2496,4.2577,144623.0
2021-02-12 14:20:00,10.61,10.61,10.6,10.6,79158.0,4.2577,4.2577,4.2536,4.2536,79158.0
2021-02-12 14:25:00,10.61,10.61,10.59,10.61,147422.0,4.2577,4.2577,4.2496,4.2577,147422.0
2021-02-12 14:30:00,10.61,10.61,10.59,10.6,116008.0,4.2577,4.2577,4.2496,4.2536,116008.0
2021-02-12 14:35:00,10.6,10.61,10.6,10.61,155990.0,4.2536,4.2577,4.2536,4.2577,155990.0
2021-02-12 14:40:00,10.6,10.61,10.6,10.6,35867.0,4.2536,4.2577,4.2536,4.2536,35867.0
2021-02-12 14:45:00,10.6,10.62,10.6,10.61,62298.0,4.2536,4.2617,4.2536,4.2577,62298.0
2021-02-12 14:50:00,10.61,10.63,10.6,10.62,91076.0,4.2577,4.2657,4.2536,4.2617,91076.0
2021-02-12 14:55:00,10.62,10.62,10.6,10.61,95967.0,4.2617,4.2617,4.2536,4.2577,95967.0
2021-02-12 15:00:00,10.61,10.61,10.58,10.59,117492.0,4.2577,4.2577,4.2456,4.2496,117492.0
2021-02-12 15:05:00,10.59,10.61,10.58,10.6,94210.0,4.2496,4.2577,4.2456,4.2536,94210.0
2021-02-12 15:10:00,10.61,10.61,10.59,10.6,291664.0,4.2577,4.2577,4.2496,4.2536,291664.0
2021-02-12 15:15:00,10.6,10.61,10.59,10.6,232419.0,4.2536,4.2577,4.2496,4.2536,232419.0
2021-02-12 15:20:00,10.6,10.6,10.57,10.59,315729.0,4.2536,4.2536,4.2416,4.2496,315729.0
2021-02-12 15:25:00,10.58,10.59,10.56,10.58,236409.0,4.2456,4.2496,4.2376,4.2456,236409.0
2021-02-12 15:30:00,10.58,10.59,10.57,10.59,126729.0,4.2456,4.2496,4.2416,4.2496,126729.0
2021-02-12 15:35:00,10.59,10.6,10.57,10.57,251048.0,4.2496,4.2536,4.2416,4.2416,251048.0
2021-02-12 15:40:00,10.58,10.59,10.55,10.58,866161.0,4.2456,4.2496,4.2336,4.2456,866161.0
2021-02-12 15:45:00,10.57,10.59,10.56,10.58,588617.0,4.2416,4.2496,4.2376,4.2456,588617.0
2021-02-12 15:50:00,10.57,10.58,10.57,10.58,707568.0,4.2416,4.2456,4.2416,4.2456,707568.0
2021-02-12 15:55:00,10.57,10.58,10.54,10.55,2145267.0,4.2416,4.2456,4.2296,4.2336,2145267.0
2021-02-16 09:30:00,10.7,10.81,10.69,10.81,719813.0,4.2938,4.3379,4.2898,4.3379,719813.0
2021-02-16 09:35:00,10.81,10.88,10.81,10.81,815626.0,4.3379,4.366,4.3379,4.3379,815626.0
2021-02-16 09:40:00,10.81,10.82,10.76,10.82,302651.0,4.3379,4.3419,4.3179,4.3419,302651.0
2021-02-16 09:45:00,10.82,10.83,10.79,10.8,484685.0,4.3419,4.3459,4.3299,4.3339,484685.0
2021-02-16 09:50:00,10.81,10.84,10.79,10.83,773371.0,4.3379,4.35,4.3299,4.3459,773371.0
2021-02-16 09:55:00,10.83,10.84,10.8,10.8,230741.0,4.3459,4.35,4.3339,4.3339,230741.0
2021-02-16 10:00:00,10.8,10.81,10.76,10.77,146015.0,4.3339,4.3379,4.3179,4.3219,146015.0
2021-02-16 10:05:00,10.76,10.76,10.74,10.76,112675.0,4.3179,4.3179,4.3098,4.3179,112675.0
2021-02-16 10:10:00,10.75,10.76,10.71,10.72,123106.0,4.3138,4.3179,4.2978,4.3018,123106.0
2021-02-16 10:15:00,10.72,10.76,10.71,10.75,133756.0,4.3018,4.3179,4.2978,4.3138,133756.0
2021-02-16 10:20:00,10.75,10.76,10.73,10.74,110019.0,4.3138,4.3179,4.3058,4.3098,110019.0
2021-02-16 10:25:00,10.74,10.76,10.72,10.75,244312.0,4.3098,4.3179,4.3018,4.3138,244312.0
2021-02-16 10:30:00,10.76,10.8,10.74,10.8,332900.0,4.3179,4.3339,4.3098,4.3339,332900.0
2021-02-16 10:35:00,10.8,10.84,10.79,10.82,599920.0,4.3339,4.35,4.3299,4.3419,599920.0
2021-02-16 10:40:00,10.82,10.83,10.81,10.82,299423.0,4.3419,4.3459,4.3379,4.3419,299423.0
2021-02-16 10:45:00,10.82,10.82,10.77,10.79,216270.0,4.3419,4.3419,4.3219,4.3299,216270.0
2021-02-16 10:50:00,10.79,10.82,10.78,10.8,254978.0,4.3299,4.3419,4.3259,4.3339,254978.0
2021-02-16 10:55:00,10.8,10.83,10.79,10.81,476722.0,4.3339,4.3459,4.3299,4.3379,476722.0
2021-02-16 11:00:00,10.81,10.81,10.79,10.8,84693.0,4.3379,4.3379,4.3299,4.3339,84693.0
2021-02-16 11:05:00,10.8,10.81,10.79,10.79,61056.0,4.3339,4.3379,4.3299,4.3299,61056.0
2021-02-16 11:10:00,10.79,10.8,10.76,10.76,170205.0,4.3299,4.3339,4.3179,4.3179,170205.0
2021-02-16 11:15:00,10.76,10.77,10.71,10.72,345944.0,4.3179,4.3219,4.2978,4.3018,345944.0
2021-02-16 11:20:00,10.72,10.73,10.71,10.71,117951.0,4.3018,4.3058,4.2978,4.2978,117951.0
2021-02-16 11:25:00,10.71,10.72,10.7,10.7,131848.0,4.2978,4.3018,4.2938,4.2938,131848.0
2021-02-16 11:30:00,10.71,10.75,10.68,10.73,494869.0,4.2978,4.3138,4.2858,4.3058,494869.0
2021-02-16 11:35:00,10.73,10.75,10.72,10.74,164416.0,4.3058,4.3138,4.3018,4.3098,164416.0
2021-02-16 11:40:00,10.73,10.73,10.72,10.72,56521.0,4.3058,4.3058,4.3018,4.3018,56521.0
2021-02-16 11:45:00,10.72,10.75,10.72,10.75,241999.0,4.3018,4.3138,4.3018,4.3138,241999.0
2021-02-16 11:50:00,10.75,10.75,10.73,10.73,153215.0,4.3138,4.3138,4.3058,4.3058,153215.0
2021-02-16 11:55:00,10.73,10.74,10.69,10.7,168865.0,4.3058,4.3098,4.2898,4.2938,168865.0
2021-02-16 12:00:00,10.7,10.72,10.68,10.71,126912.0,4.2938,4.3018,4.2858,4.2978,126912.0
2021-02-16 12:05:00,10.71,10.71,10.67,10.68,145138.0,4.2978,4.2978,4.2817,4.2858,145138.0
2021-02-16 12:10:00,10.68,10.69,10.67,10.69,103771.0,4.2858,4.2898,4.2817,4.2898,103771.0
2021-02-16 12:15:00,10.69,10.69,10.65,10.67,290183.0,4.2898,4.2898,4.2737,4.2817,290183.0
2021-02-16 12:20:00,10.67,10.68,10.62,10.63,467729.0,4.2817,4.2858,4.2617,4.2657,467729.0
2021-02-16 12:25:00,10.63,10.64,10.62,10.64,46693.0,4.2657,4.2697,4.2617,4.2697,46693.0
2021-02-16 12:30:00,10.64,10.64,10.63,10.63,342628.0,4.2697,4.2697,4.2657,4.2657,342628.0
2021-02-16 12:35:00,10.63,10.67,10.63,10.67,945547.0,4.2657,4.2817,4.2657,4.2817,945547.0
2021-02-16 12:40:00,10.67,10.67,10.63,10.65,135101.0,4.2817,4.2817,4.2657,4.2737,135101.0
2021-02-16 12:45:00,10.65,10.66,10.65,10.66,36761.0,4.2737,4.2777,4.2737,4.2777,36761.0
2021-02-16 12:50:00,10.66,10.67,10.65,10.67,36594.0,4.2777,4.2817,4.2737,4.2817,36594.0
2021-02-16 12:55:00,10.67,10.67,10.65,10.65,237959.0,4.2817,4.2817,4.2737,4.2737,237959.0
2021-02-16 13:00:00,10.65,10.66,10.65,10.66,264854.0,4.2737,4.2777,4.2737,4.2777,264854.0
2021-02-16 13:05:00,10.66,10.67,10.65,10.67,57572.0,4.2777,4.2817,4.2737,4.2817,57572.0
2021-02-16 13:10:00,10.67,10.67,10.66,10.67,18494.0,4.2817,4.2817,4.2777,4.2817,18494.0
2021-02-16 13:15:00,10.67,10.67,10.66,10.67,44745.0,4.2817,4.2817,4.2777,4.2817,44745.0
2021-02-16 13:20:00,10.66,10.69,10.66,10.69,37134.0,4.2777,4.2898,4.2777,4.2898,37134.0
2021-02-16 13:25:00,10.69,10.69,10.66,10.67,88306.0,4.2898,4.2898,4.2777,4.2817,88306.0
2021-02-16 13:30:00,10.66,10.68,10.66,10.68,40192.0,4.2777,4.2858,4.2777,4.2858,40192.0
2021-02-16 13:35:00,10.68,10.68,10.66,10.67,109757.0,4.2858,4.2858,4.2777,4.2817,109757.0
2021-02-16 13:40:00,10.68,10.68,10.64,10.65,81507.0,4.2858,4.2858,4.2697,4.2737,81507.0
2021-02-16 13:45:00,10.65,10.66,10.64,10.66,14727.0,4.2737,4.2777,4.2697,4.2777,14727.0
2021-02-16 13:50:00,10.66,10.67,10.65,10.67,38565.0,4.2777,4.2817,4.2737,4.2817,38565.0
2021-02-16 13:55:00,10.67,10.67,10.66,10.67,28705.0,4.2817,4.2817,4.2777,4.2817,28705.0
2021-02-16 14:00:00,10.67,10.68,10.66,10.68,146625.0,4.2817,4.2858,4.2777,4.2858,146625.0
2021-02-16 14:05:00,10.68,10.68,10.66,10.67,90449.0,4.2858,4.2858,4.2777,4.2817,90449.0
2021-02-16 14:10:00,10.67,10.71,10.67,10.71,188989.0,4.2817,4.2978,4.2817,4.2978,188989.0
2021-02-16 14:15:00,10.71,10.73,10.7,10.73,333798.0,4.2978,4.3058,4.2938,4.3058,333798.0
2021-02-16 14:20:00,10.73,10.76,10.72,10.74,292268.0,4.3058,4.3179,4.3018,4.3098,292268.0
2021-02-16 14:25:00,10.74,10.77,10.74,10.77,59276.0,4.3098,4.3219,4.3098,4.3219,59276.0
2021-02-16 14:30:00,10.77,10.78,10.76,10.77,121120.0,4.3219,4.3259,4.3179,4.3219,121120.0
2021-02-16 14:35:00,10.78,10.78,10.77,10.78,22529.0,4.3259,4.3259,4.3219,4.3259,22529.0
2021-02-16 14:40:00,10.78,10.79,10.76,10.76,177063.0,4.3259,4.3299,4.3179,4.3179,177063.0
2021-02-16 14:45:00,10.77,10.77,10.76,10.76,119621.0,4.3219,4.3219,4.3179,4.3179,119621.0
2021-02-16 14:50:00,10.77,10.77,10.74,10.75,68237.0,4.3219,4.3219,4.3098,4.3138,68237.0
2021-02-16 14:55:00,10.76,10.77,10.75,10.76,333320.0,4.3179,4.3219,4.3138,4.3179,333320.0
2021-02-16 15:00:00,10.76,10.76,10.74,10.75,59928.0,4.3179,4.3179,4.3098,4.3138,59928.0
2021-02-16 15:05:00,10.75,10.76,10.74,10.76,64143.0,4.3138,4.3179,4.3098,4.3179,64143.0
2021-02-16 15:10:00,10.75,10.76,10.74,10.75,80116.0,4.3138,4.3179,4.3098,4.3138,80116.0
2021-02-16 15:15:00,10.74,10.75,10.73,10.73,82007.0,4.3098,4.3138,4.3058,4.3058,82007.0
2021-02-16 15:20:00,10.73,10.75,10.73,10.75,113399.0,4.3058,4.3138,4.3058,4.3138,113399.0
2021-02-16 15:25:00,10.75,10.75,10.74,10.75,19899.0,4.3138,4.3138,4.3098,4.3138,19899.0
2021-02-16 15:30:00,10.74,10.75,10.74,10.75,106727.0,4.3098,4.3138,4.3098,4.3138,106727.0
2021-02-16 15:35:00,10.75,10.75,10.72,10.72,111858.0,4.3138,4.3138,4.3018,4.3018,111858.0
2021-02-16 15:40:00,10.72,10.74,10.72,10.73,275438.0,4.3018,4.3098,4.3018,4.3058,275438.0
2021-02-16 15:45:00,10.74,10.74,10.69,10.71,900897.0,4.3098,4.3098,4.2898,4.2978,900897.0
2021-02-16 15:50:00,10.71,10.72,10.7,10.72,485517.0,4.2978,4.3018,4.2938,4.3018,485517.0
2021-02-16 15:55:00,10.72,10.73,10.69,10.7,1727157.0,4.3018,4.3058,4.2898,4.2938,1727157.0
2021-02-17 09:30:00,10.7,10.73,10.64,10.67,409634.0,4.2938,4.3058,4.2697,4.2817,409634.0
2021-02-17 09:35:00,10.67,10.67,10.59,10.63,313328.0,4.2817,4.2817,4.2496,4.2657,313328.0
2021-02-17 09:40:00,10.63,10.69,10.62,10.68,183819.0,4.2657,4.2898,4.2617,4.2858,183819.0
2021-02-17 09:45:00,10.69,10.73,10.68,10.72,205795.0,4.2898,4.3058,4.2858,4.3018,205795.0
2021-02-17 09:50:00,10.73,10.79,10.73,10.78,160621.0,4.3058,4.3299,4.3058,4.3259,160621.0
2021-02-17 09:55:00,10.78,10.8,10.77,10.78,204412.0,4.3259,4.3339,4.3219,4.3259,204412.0
2021-02-17 10:00:00,10.78,10.78,10.75,10.76,235511.0,4.3259,4.3259,4.3138,4.3179,235511.0
2021-02-17 10:05:00,10.76,10.78,10.76,10.78,211442.0,4.3179,4.3259,4.3179,4.3259,211442.0
2021-02-17 10:10:00,10.78,10.79,10.74,10.75,273079.0,4.3259,4.3299,4.3098,4.3138,273079.0
2021-02-17 10:15:00,10.75,10.75,10.71,10.73,87761.0,4.3138,4.3138,4.2978,4.3058,87761.0
2021-02-17 10:20:00,10.73,10.75,10.68,10.69,164853.0,4.3058,4.3138,4.2858,4.2898,164853.0
2021-02-17 10:25:00,10.68,10.7,10.68,10.69,95480.0,4.2858,4.2938,4.2858,4.2898,95480.0
2021-02-17 10:30:00,10.7,10.7,10.67,10.68,88986.0,4.2938,4.2938,4.2817,4.2858,88986.0
2021-02-17 10:35:00,10.69,10.7,10.67,10.67,129443.0,4.2898,4.2938,4.2817,4.2817,129443.0
2021-02-17 10:40:00,10.67,10.69,10.66,10.69,196117.0,4.2817,4.2898,4.2777,4.2898,196117.0
2021-02-17 10:45:00,10.69,10.7,10.66,10.7,190686.0,4.2898,4.2938,4.2777,4.2938,190686.0
2021-02-17 10:50:00,10.7,10.7,10.65,10.66,345018.0,4.2938,4.2938,4.2737,4.2777,345018.0
2021-02-17 10:55:00,10.67,10.67,10.63,10.65,483135.0,4.2817,4.2817,4.2657,4.2737,483135.0
2021-02-17 11:00:00,10.65,10.65,10.56,10.57,183197.0,4.2737,4.2737,4.2376,4.2416,183197.0
2021-02-17 11:05:00,10.56,10.57,10.54,10.54,225345.0,4.2376,4.2416,4.2296,4.2296,225345.0
2021-02-17 11:10:00,10.54,10.58,10.52,10.53,823532.0,4.2296,4.2456,4.2215,4.2256,823532.0
2021-02-17 11:15:00,10.54,10.54,10.5,10.5,318866.0,4.2296,4.2296,4.2135,4.2135,318866.0
2021-02-17 11:20:00,10.5,10.54,10.48,10.53,351184.0,4.2135,4.2296,4.2055,4.2256,351184.0
2021-02-17 11:25:00,10.54,10.58,10.53,10.57,113370.0,4.2296,4.2456,4.2256,4.2416,113370.0
2021-02-17 11:30:00,10.57,10.58,10.5,10.53,327616.0,4.2416,4.2456,4.2135,4.2256,327616.0
2021-02-17 11:35:00,10.54,10.54,10.49,10.5,300123.0,4.2296,4.2296,4.2095,4.2135,300123.0
2021-02-17 11:40:00,10.49,10.53,10.48,10.52,646466.0,4.2095,4.2256,4.2055,4.2215,646466.0
2021-02-17 11:45:00,10.52,10.54,10.5,10.54,258824.0,4.2215,4.2296,4.2135,4.2296,258824.0
2021-02-17 11:50:00,10.54,10.55,10.51,10.52,235857.0,4.2296,4.2336,4.2175,4.2215,235857.0
2021-02-17 11:55:00,10.53,10.55,10.52,10.54,153971.0,4.2256,4.2336,4.2215,4.2296,153971.0
2021-02-17 12:00:00,10.54,10.56,10.52,10.54,109072.0,4.2296,4.2376,4.2215,4.2296,109072.0
2021-02-17 12:05:00,10.54,10.55,10.5,10.54,1000794.0,4.2296,4.2336,4.2135,4.2296,1000794.0
2021-02-17 12:10:00,10.54,10.55,10.52,10.53,298899.0,4.2296,4.2336,4.2215,4.2256,298899.0
2021-02-17 12:15:00,10.54,10.58,10.53,10.58,132231.0,4.2296,4.2456,4.2256,4.2456,132231.0
2021-02-17 12:20:00,10.58,10.58,10.56,10.58,63849.0,4.2456,4.2456,4.2376,4.2456,63849.0
2021-02-17 12:25:00,10.58,10.6,10.55,10.6,273440.0,4.2456,4.2536,4.2336,4.2536,273440.0
2021-02-17 12:30:00,10.6,10.62,10.58,10.61,200521.0,4.2536,4.2617,4.2456,4.2577,200521.0
2021-02-17 12:35:00,10.6,10.64,10.59,10.63,512622.0,4.2536,4.2697,4.2496,4.2657,512622.0
2021-02-17 12:40:00,10.63,10.65,10.61,10.65,334110.0,4.2657,4.2737,4.2577,4.2737,334110.0
2021-02-17 12:45:00,10.65,10.72,10.63,10.71,383895.0,4.2737,4.3018,4.2657,4.2978,383895.0
2021-02-17 12:50:00,10.71,10.75,10.71,10.73,294140.0,4.2978,4.3138,4.2978,4.3058,294140.0
2021-02-17 12:55:00,10.73,10.78,10.72,10.76,286944.0,4.3058,4.3259,4.3018,4.3179,286944.0
2021-02-17 13:00:00,10.76,10.86,10.76,10.82,487274.0,4.3179,4.358,4.3179,4.3419,487274.0
2021-02-17 13:05:00,10.82,10.85,10.78,10.79,335616.0,4.3419,4.354,4.3259,4.3299,335616.0
2021-02-17 13:10:00,10.8,10.81,10.77,10.8,215049.0,4.3339,4.3379,4.3219,4.3339,215049.0
2021-02-17 13:15:00,10.8,10.83,10.78,10.83,115718.0,4.3339,4.3459,4.3259,4.3459,115718.0
2021-02-17 13:20:00,10.83,10.84,10.8,10.82,175874.0,4.3459,4.35,4.3339,4.3419,175874.0
2021-02-17 13:25:00,10.82,10.83,10.8,10.83,191058.0,4.3419,4.3459,4.3339,4.3459,191058.0
2021-02-17 13:30:00,10.82,10.84,10.81,10.84,230747.0,4.3419,4.35,4.3379,4.35,230747.0
2021-02-17 13:35:00,10.84,10.85,10.82,10.84,127736.0,4.35,4.354,4.3419,4.35,127736.0
2021-02-17 13:40:00,10.83,10.86,10.82,10.82,166059.0,4.3459,4.358,4.3419,4.3419,166059.0
2021-02-17 13:45:00,10.83,10.83,10.79,10.8,165112.0,4.3459,4.3459,4.3299,4.3339,165112.0
2021-02-17 13:50:00,10.8,10.85,10.8,10.84,180498.0,4.3339,4.354,4.3339,4.35,180498.0
2021-02-17 13:55:00,10.84,10.86,10.84,10.85,96284.0,4.35,4.358,4.35,4.354,96284.0
2021-02-17 14:00:00,10.85,10.88,10.84,10.87,232614.0,4.354,4.366,4.35,4.362,232614.0
2021-02-17 14:05:00,10.87,10.88,10.85,10.88,197534.0,4.362,4.366,4.354,4.366,197534.0
2021-02-17 14:10:00,10.88,10.88,10.85,10.88,210063.0,4.366,4.366,4.354,4.366,210063.0
2021-02-17 14:15:00,10.88,10.89,10.85,10.86,293918.0,4.366,4.37,4.354,4.358,293918.0
2021-02-17 14:20:00,10.86,10.87,10.85,10.86,137281.0,4.358,4.362,4.354,4.358,137281.0
2021-02-17 14:25:00,10.87,10.88,10.85,10.87,284171.0,4.362,4.366,4.354,4.362,284171.0
2021-02-17 14:30:00,10.88,10.9,10.87,10.88,429639.0,4.366,4.374,4.362,4.366,429639.0
2021-02-17 14:35:00,10.88,10.91,10.88,10.9,360095.0,4.366,4.378,4.366,4.374,360095.0
2021-02-17 14:40:00,10.9,10.9,10.88,10.89,181618.0,4.374,4.374,4.366,4.37,181618.0
2021-02-17 14:45:00,10.9,10.92,10.87,10.92,650197.0,4.374,4.3821,4.362,4.3821,650197.0
2021-02-17 14:50:00,10.91,10.94,10.9,10.93,463633.0,4.378,4.3901,4.374,4.3861,463633.0
2021-02-17 14:55:00,10.93,10.94,10.92,10.93,289570.0,4.3861,4.3901,4.3821,4.3861,289570.0
2021-02-17 15:00:00,10.93,10.93,10.9,10.92,433233.0,4.3861,4.3861,4.374,4.3821,433233.0
2021-02-17 15:05:00,10.92,10.92,10.9,10.92,286398.0,4.3821,4.3821,4.374,4.3821,286398.0
2021-02-17 15:10:00,10.92,10.92,10.9,10.91,245963.0,4.3821,4.3821,4.374,4.378,245963.0
2021-02-17 15:15:00,10.92,10.94,10.9,10.93,465020.0,4.3821,4.3901,4.374,4.3861,465020.0
2021-02-17 15:20:00,10.93,10.94,10.92,10.94,213635.0,4.3861,4.3901,4.3821,4.3901,213635.0
2021-02-17 15:25:00,10.94,10.95,10.92,10.94,362081.0,4.3901,4.3941,4.3821,4.3901,362081.0
2021-02-17 15:30:00,10.94,10.96,10.93,10.96,342027.0,4.3901,4.3981,4.3861,4.3981,342027.0
2021-02-17 15:35:00,10.96,10.98,10.91,10.92,747151.0,4.3981,4.4061,4.378,4.3821,747151.0
2021-02-17 15:40:00,10.92,10.93,10.91,10.93,758731.0,4.3821,4.3861,4.378,4.3861,758731.0
2021-02-17 15:45:00,10.93,10.94,10.92,10.94,504795.0,4.3861,4.3901,4.3821,4.3901,504795.0
2021-02-17 15:50:00,10.94,10.95,10.92,10.92,732644.0,4.3901,4.3941,4.3821,4.3821,732644.0
2021-02-17 15:55:00,10.92,10.94,10.92,10.92,756525.0,4.3821,4.3901,4.3821,4.3821,756525.0
2021-02-18 09:30:00,11.07,11.08,10.97,11.08,1515333.0,4.4423,4.4463,4.4021,4.4463,1515333.0
2021-02-18 09:35:00,11.08,11.09,11.03,11.04,510541.0,4.4463,4.4503,4.4262,4.4302,510541.0
2021-02-18 09:40:00,11.04,11.05,10.96,10.99,278479.0,4.4302,4.4342,4.3981,4.4102,278479.0
2021-02-18 09:45:00,10.98,11.02,10.95,10.98,906277.0,4.4061,4.4222,4.3941,4.4061,906277.0
2021-02-18 09:50:00,10.98,10.99,10.92,10.94,649153.0,4.4061,4.4102,4.3821,4.3901,649153.0
2021-02-18 09:55:00,10.95,11.0,10.94,10.99,296810.0,4.3941,4.4142,4.3901,4.4102,296810.0
2021-02-18 10:00:00,10.99,11.0,10.96,10.97,185504.0,4.4102,4.4142,4.3981,4.4021,185504.0
2021-02-18 10:05:00,10.96,10.96,10.91,10.93,489504.0,4.3981,4.3981,4.378,4.3861,489504.0
2021-02-18 10:10:00,10.93,10.94,10.9,10.93,324385.0,4.3861,4.3901,4.374,4.3861,324385.0
2021-02-18 10:15:00,10.93,10.93,10.86,10.86,1014515.0,4.3861,4.3861,4.358,4.358,1014515.0
2021-02-18 10:20:00,10.86,10.87,10.83,10.85,333030.0,4.358,4.362,4.3459,4.354,333030.0
2021-02-18 10:25:00,10.85,10.85,10.81,10.84,227873.0,4.354,4.354,4.3379,4.35,227873.0
2021-02-18 10:30:00,10.83,10.84,10.79,10.8,288351.0,4.3459,4.35,4.3299,4.3339,288351.0
2021-02-18 10:35:00,10.81,10.86,10.8,10.84,510421.0,4.3379,4.358,4.3339,4.35,510421.0
2021-02-18 10:40:00,10.83,10.84,10.8,10.8,212916.0,4.3459,4.35,4.3339,4.3339,212916.0
2021-02-18 10:45:00,10.8,10.84,10.78,10.83,418960.0,4.3339,4.35,4.3259,4.3459,418960.0
2021-02-18 10:50:00,10.83,10.84,10.8,10.8,172111.0,4.3459,4.35,4.3339,4.3339,172111.0
2021-02-18 10:55:00,10.8,10.83,10.77,10.78,446502.0,4.3339,4.3459,4.3219,4.3259,446502.0
2021-02-18 11:00:00,10.78,10.87,10.77,10.86,278744.0,4.3259,4.362,4.3219,4.358,278744.0
2021-02-18 11:05:00,10.86,10.87,10.78,10.79,182334.0,4.358,4.362,4.3259,4.3299,182334.0
2021-02-18 11:10:00,10.79,10.83,10.78,10.83,160783.0,4.3299,4.3459,4.3259,4.3459,160783.0
2021-02-18 11:15:00,10.83,10.86,10.82,10.84,224785.0,4.3459,4.358,4.3419,4.35,224785.0
2021-02-18 11:20:00,10.83,10.86,10.83,10.84,203479.0,4.3459,4.358,4.3459,4.35,203479.0
2021-02-18 11:25:00,10.84,10.87,10.82,10.83,266930.0,4.35,4.362,4.3419,4.3459,266930.0
2021-02-18 11:30:00,10.83,10.83,10.8,10.82,225508.0,4.3459,4.3459,4.3339,4.3419,225508.0
2021-02-18 11:35:00,10.82,10.85,10.8,10.84,235271.0,4.3419,4.354,4.3339,4.35,235271.0
2021-02-18 11:40:00,10.84,10.84,10.81,10.83,235367.0,4.35,4.35,4.3379,4.3459,235367.0
2021-02-18 11:45:00,10.83,10.86,10.82,10.85,178813.0,4.3459,4.358,4.3419,4.354,178813.0
2021-02-18 11:50:00,10.85,10.9,10.84,10.89,211960.0,4.354,4.374,4.35,4.37,211960.0
2021-02-18 11:55:00,10.9,10.9,10.87,10.89,286478.0,4.374,4.374,4.362,4.37,286478.0
2021-02-18 12:00:00,10.9,10.9,10.85,10.86,291004.0,4.374,4.374,4.354,4.358,291004.0
2021-02-18 12:05:00,10.84,10.85,10.81,10.84,311848.0,4.35,4.354,4.3379,4.35,311848.0
2021-02-18 12:10:00,10.83,10.84,10.81,10.83,225446.0,4.3459,4.35,4.3379,4.3459,225446.0
2021-02-18 12:15:00,10.83,10.83,10.8,10.81,227186.0,4.3459,4.3459,4.3339,4.3379,227186.0
2021-02-18 12:20:00,10.82,10.85,10.82,10.84,91510.0,4.3419,4.354,4.3419,4.35,91510.0
2021-02-18 12:25:00,10.84,10.85,10.82,10.83,224419.0,4.35,4.354,4.3419,4.3459,224419.0
2021-02-18 12:30:00,10.83,10.83,10.79,10.79,212114.0,4.3459,4.3459,4.3299,4.3299,212114.0
2021-02-18 12:35:00,10.79,10.8,10.78,10.79,271480.0,4.3299,4.3339,4.3259,4.3299,271480.0
2021-02-18 12:40:00,10.79,10.81,10.78,10.79,255869.0,4.3299,4.3379,4.3259,4.3299,255869.0
2021-02-18 12:45:00,10.8,10.81,10.79,10.79,68752.0,4.3339,4.3379,4.3299,4.3299,68752.0
2021-02-18 12:50:00,10.79,10.8,10.76,10.79,464760.0,4.3299,4.3339,4.3179,4.3299,464760.0
2021-02-18 12:55:00,10.79,10.82,10.78,10.79,332385.0,4.3299,4.3419,4.3259,4.3299,332385.0
2021-02-18 13:00:00,10.78,10.79,10.76,10.77,274956.0,4.3259,4.3299,4.3179,4.3219,274956.0
2021-02-18 13:05:00,10.77,10.77,10.74,10.75,355917.0,4.3219,4.3219,4.3098,4.3138,355917.0
2021-02-18 13:10:00,10.74,10.76,10.73,10.76,246195.0,4.3098,4.3179,4.3058,4.3179,246195.0
2021-02-18 13:15:00,10.76,10.76,10.74,10.75,126207.0,4.3179,4.3179,4.3098,4.3138,126207.0
2021-02-18 13:20:00,10.75,10.78,10.74,10.78,303655.0,4.3138,4.3259,4.3098,4.3259,303655.0
2021-02-18 13:25:00,10.78,10.79,10.77,10.78,110095.0,4.3259,4.3299,4.3219,4.3259,110095.0
2021-02-18 13:30:00,10.78,10.79,10.75,10.77,112868.0,4.3259,4.3299,4.3138,4.3219,112868.0
2021-02-18 13:35:00,10.77,10.84,10.76,10.84,964825.0,4.3219,4.35,4.3179,4.35,964825.0
2021-02-18 13:40:00,10.84,10.85,10.82,10.83,138287.0,4.35,4.354,4.3419,4.3459,138287.0
2021-02-18 13:45:00,10.83,10.84,10.81,10.84,174600.0,4.3459,4.35,4.3379,4.35,174600.0
2021-02-18 13:50:00,10.83,10.85,10.81,10.82,150375.0,4.3459,4.354,4.3379,4.3419,150375.0
2021-02-18 13:55:00,10.81,10.85,10.81,10.83,198788.0,4.3379,4.354,4.3379,4.3459,198788.0
2021-02-18 14:00:00,10.83,10.85,10.82,10.84,179269.0,4.3459,4.354,4.3419,4.35,179269.0
2021-02-18 14:05:00,10.84,10.86,10.83,10.86,1387606.0,4.35,4.358,4.3459,4.358,1387606.0
2021-02-18 14:10:00,10.86,10.87,10.85,10.87,133949.0,4.358,4.362,4.354,4.362,133949.0
2021-02-18 14:15:00,10.87,10.88,10.84,10.84,98301.0,4.362,4.366,4.35,4.35,98301.0
2021-02-18 14:20:00,10.85,10.86,10.84,10.86,135672.0,4.354,4.358,4.35,4.358,135672.0
2021-02-18 14:25:00,10.86,10.86,10.84,10.84,142839.0,4.358,4.358,4.35,4.35,142839.0
2021-02-18 14:30:00,10.84,10.85,10.84,10.85,64851.0,4.35,4.354,4.35,4.354,64851.0
2021-02-18 14:35:00,10.85,10.86,10.84,10.85,294359.0,4.354,4.358,4.35,4.354,294359.0
2021-02-18 14:40:00,10.85,10.85,10.84,10.85,93637.0,4.354,4.354,4.35,4.354,93637.0
2021-02-18 14:45:00,10.85,10.85,10.84,10.85,63153.0,4.354,4.354,4.35,4.354,63153.0
2021-02-18 14:50:00,10.85,10.85,10.8,10.8,284842.0,4.354,4.354,4.3339,4.3339,284842.0
2021-02-18 14:55:00,10.81,10.83,10.8,10.82,216420.0,4.3379,4.3459,4.3339,4.3419,216420.0
2021-02-18 15:00:00,10.82,10.85,10.8,10.85,329724.0,4.3419,4.354,4.3339,4.354,329724.0
2021-02-18 15:05:00,10.85,10.86,10.84,10.86,190504.0,4.354,4.358,4.35,4.358,190504.0
2021-02-18 15:10:00,10.86,10.86,10.81,10.82,206183.0,4.358,4.358,4.3379,4.3419,206183.0
2021-02-18 15:15:00,10.82,10.84,10.81,10.83,151601.0,4.3419,4.35,4.3379,4.3459,151601.0
2021-02-18 15:20:00,10.83,10.84,10.81,10.83,119667.0,4.3459,4.35,4.3379,4.3459,119667.0
2021-02-18 15:25:00,10.83,10.84,10.82,10.83,108559.0,4.3459,4.35,4.3419,4.3459,108559.0
2021-02-18 15:30:00,10.84,10.84,10.78,10.79,339854.0,4.35,4.35,4.3259,4.3299,339854.0
2021-02-18 15:35:00,10.79,10.83,10.78,10.8,1020577.0,4.3299,4.3459,4.3259,4.3339,1020577.0
2021-02-18 15:40:00,10.81,10.84,10.81,10.82,390270.0,4.3379,4.35,4.3379,4.3419,390270.0
2021-02-18 15:45:00,10.82,10.84,10.81,10.82,282541.0,4.3419,4.35,4.3379,4.3419,282541.0
2021-02-18 15:50:00,10.82,10.83,10.8,10.82,1193974.0,4.3419,4.3459,4.3339,4.3419,1193974.0
2021-02-18 15:55:00,10.82,10.83,10.81,10.82,516595.0,4.3419,4.3459,4.3379,4.3419,516595.0
2021-02-19 09:30:00,10.36,10.4,10.24,10.29,2578048.0,4.1573,4.1734,4.1092,4.1292,2578048.0
2021-02-19 09:35:00,10.29,10.3,10.22,10.25,1910170.0,4.1292,4.1333,4.1012,4.1132,1910170.0
2021-02-19 09:40:00,10.25,10.31,10.25,10.25,1252886.0,4.1132,4.1373,4.1132,4.1132,1252886.0
2021-02-19 09:45:00,10.25,10.26,10.18,10.21,2606921.0,4.1132,4.1172,4.0851,4.0971,2606921.0
2021-02-19 09:50:00,10.21,10.22,10.17,10.18,1351666.0,4.0971,4.1012,4.0811,4.0851,1351666.0
2021-02-19 09:55:00,10.17,10.2,10.16,10.19,1275266.0,4.0811,4.0931,4.0771,4.0891,1275266.0
2021-02-19 10:00:00,10.2,10.2,10.15,10.2,1128203.0,4.0931,4.0931,4.0731,4.0931,1128203.0
2021-02-19 10:05:00,10.19,10.25,10.17,10.18,769375.0,4.0891,4.1132,4.0811,4.0851,769375.0
2021-02-19 10:10:00,10.17,10.24,10.16,10.23,663703.0,4.0811,4.1092,4.0771,4.1052,663703.0
2021-02-19 10:15:00,10.23,10.33,10.22,10.32,998169.0,4.1052,4.1453,4.1012,4.1413,998169.0
2021-02-19 10:20:00,10.32,10.35,10.3,10.3,1005682.0,4.1413,4.1533,4.1333,4.1333,1005682.0
2021-02-19 10:25:00,10.3,10.33,10.28,10.29,1039165.0,4.1333,4.1453,4.1252,4.1292,1039165.0
2021-02-19 10:30:00,10.29,10.29,10.24,10.25,563624.0,4.1292,4.1292,4.1092,4.1132,563624.0
2021-02-19 10:35:00,10.25,10.27,10.23,10.25,852517.0,4.1132,4.1212,4.1052,4.1132,852517.0
2021-02-19 10:40:00,10.25,10.27,10.24,10.24,754301.0,4.1132,4.1212,4.1092,4.1092,754301.0
2021-02-19 10:45:00,10.24,10.25,10.22,10.25,587079.0,4.1092,4.1132,4.1012,4.1132,587079.0
2021-02-19 10:50:00,10.24,10.26,10.23,10.24,600455.0,4.1092,4.1172,4.1052,4.1092,600455.0
2021-02-19 10:55:00,10.24,10.27,10.21,10.22,773789.0,4.1092,4.1212,4.0971,4.1012,773789.0
2021-02-19 11:00:00,10.21,10.22,10.19,10.21,921177.0,4.0971,4.1012,4.0891,4.0971,921177.0
2021-02-19 11:05:00,10.22,10.27,10.21,10.26,535147.0,4.1012,4.1212,4.0971,4.1172,535147.0
2021-02-19 11:10:00,10.26,10.27,10.23,10.25,554913.0,4.1172,4.1212,4.1052,4.1132,554913.0
2021-02-19 11:15:00,10.25,10.27,10.23,10.26,953988.0,4.1132,4.1212,4.1052,4.1172,953988.0
2021-02-19 11:20:00,10.25,10.26,10.21,10.22,580802.0,4.1132,4.1172,4.0971,4.1012,580802.0
2021-02-19 11:25:00,10.22,10.23,10.2,10.21,687883.0,4.1012,4.1052,4.0931,4.0971,687883.0
2021-02-19 11:30:00,10.2,10.21,10.16,10.16,653953.0,4.0931,4.0971,4.0771,4.0771,653953.0
2021-02-19 11:35:00,10.16,10.17,10.15,10.17,1121758.0,4.0771,4.0811,4.0731,4.0811,1121758.0
2021-02-19 11:40:00,10.17,10.18,10.13,10.13,1574528.0,4.0811,4.0851,4.065,4.065,1574528.0
2021-02-19 11:45:00,10.14,10.14,10.07,10.1,2716672.0,4.0691,4.0691,4.041,4.053,2716672.0
2021-02-19 11:50:00,10.1,10.13,10.09,10.12,1118856.0,4.053,4.065,4.049,4.061,1118856.0
2021-02-19 11:55:00,10.12,10.12,10.07,10.07,718176.0,4.061,4.061,4.041,4.041,718176.0
2021-02-19 12:00:00,10.07,10.08,9.99,10.0,2131085.0,4.041,4.045,4.0089,4.0129,2131085.0
2021-02-19 12:05:00,9.99,10.04,9.98,10.01,1215378.0,4.0089,4.0289,4.0049,4.0169,1215378.0
2021-02-19 12:10:00,10.01,10.04,10.0,10.04,939773.0,4.0169,4.0289,4.0129,4.0289,939773.0
2021-02-19 12:15:00,10.03,10.09,10.02,10.07,995004.0,4.0249,4.049,4.0209,4.041,995004.0
2021-02-19 12:20:00,10.07,10.1,10.06,10.09,483789.0,4.041,4.053,4.037,4.049,483789.0
2021-02-19 12:25:00,10.09,10.1,10.06,10.08,703314.0,4.049,4.053,4.037,4.045,703314.0
2021-02-19 12:30:00,10.09,10.11,10.07,10.07,390277.0,4.049,4.057,4.041,4.041,390277.0
2021-02-19 12:35:00,10.08,10.08,10.04,10.04,339225.0,4.045,4.045,4.0289,4.0289,339225.0
2021-02-19 12:40:00,10.04,10.08,10.03,10.06,514954.0,4.0289,4.045,4.0249,4.037,514954.0
2021-02-19 12:45:00,10.07,10.08,10.04,10.05,370914.0,4.041,4.045,4.0289,4.0329,370914.0
2021-02-19 12:50:00,10.05,10.06,10.02,10.02,252665.0,4.0329,4.037,4.0209,4.0209,252665.0
2021-02-19 12:55:00,10.03,10.06,10.01,10.05,364310.0,4.0249,4.037,4.0169,4.0329,364310.0
2021-02-19 13:00:00,10.05,10.06,10.02,10.03,530016.0,4.0329,4.037,4.0209,4.0249,530016.0
2021-02-19 13:05:00,10.03,10.04,10.01,10.01,617589.0,4.0249,4.0289,4.0169,4.0169,617589.0
2021-02-19 13:10:00,10.01,10.02,9.97,9.97,1263900.0,4.0169,4.0209,4.0008,4.0008,1263900.0
2021-02-19 13:15:00,9.97,9.99,9.95,9.99,1409483.0,4.0008,4.0089,3.9928,4.0089,1409483.0
2021-02-19 13:20:00,9.99,10.0,9.96,10.0,1811358.0,4.0089,4.0129,3.9968,4.0129,1811358.0
2021-02-19 13:25:00,10.0,10.02,9.99,10.0,4320413.0,4.0129,4.0209,4.0089,4.0129,4320413.0
2021-02-19 13:30:00,10.0,10.0,9.94,9.96,1069393.0,4.0129,4.0129,3.9888,3.9968,1069393.0
2021-02-19 13:35:00,9.96,9.99,9.93,9.98,848710.0,3.9968,4.0089,3.9848,4.0049,848710.0
2021-02-19 13:40:00,9.98,10.02,9.97,10.0,494766.0,4.0049,4.0209,4.0008,4.0129,494766.0
2021-02-19 13:45:00,10.0,10.0,9.97,9.97,473068.0,4.0129,4.0129,4.0008,4.0008,473068.0
2021-02-19 13:50:00,9.97,10.01,9.96,10.01,769201.0,4.0008,4.0169,3.9968,4.0169,769201.0
2021-02-19 13:55:00,10.01,10.01,9.99,10.0,320831.0,4.0169,4.0169,4.0089,4.0129,320831.0
2021-02-19 14:00:00,10.0,10.0,9.96,9.97,506659.0,4.0129,4.0129,3.9968,4.0008,506659.0
2021-02-19 14:05:00,9.97,10.01,9.97,10.0,697774.0,4.0008,4.0169,4.0008,4.0129,697774.0
2021-02-19 14:10:00,10.0,10.04,9.99,10.04,344379.0,4.0129,4.0289,4.0089,4.0289,344379.0
2021-02-19 14:15:00,10.04,10.09,10.03,10.05,890277.0,4.0289,4.049,4.0249,4.0329,890277.0
2021-02-19 14:20:00,10.05,10.05,10.01,10.02,472159.0,4.0329,4.0329,4.0169,4.0209,472159.0
2021-02-19 14:25:00,10.02,10.05,10.01,10.05,581986.0,4.0209,4.0329,4.0169,4.0329,581986.0
2021-02-19 14:30:00,10.05,10.07,10.04,10.07,291232.0,4.0329,4.041,4.0289,4.041,291232.0
2021-02-19 14:35:00,10.07,10.07,10.04,10.04,531174.0,4.041,4.041,4.0289,4.0289,531174.0
2021-02-19 14:40:00,10.04,10.06,10.03,10.05,477803.0,4.0289,4.037,4.0249,4.0329,477803.0
2021-02-19 14:45:00,10.04,10.05,10.03,10.04,179726.0,4.0289,4.0329,4.0249,4.0289,179726.0
2021-02-19 14:50:00,10.04,10.07,10.03,10.07,269424.0,4.0289,4.041,4.0249,4.041,269424.0
2021-02-19 14:55:00,10.07,10.12,10.06,10.11,548352.0,4.041,4.061,4.037,4.057,548352.0
2021-02-19 15:00:00,10.11,10.14,10.1,10.1,471401.0,4.057,4.0691,4.053,4.053,471401.0
2021-02-19 15:05:00,10.11,10.13,10.1,10.12,282276.0,4.057,4.065,4.053,4.061,282276.0
2021-02-19 15:10:00,10.12,10.13,10.11,10.11,322234.0,4.061,4.065,4.057,4.057,322234.0
2021-02-19 15:15:00,10.12,10.13,10.11,10.13,427464.0,4.061,4.065,4.057,4.065,427464.0
2021-02-19 15:20:00,10.13,10.13,10.1,10.1,586799.0,4.065,4.065,4.053,4.053,586799.0
2021-02-19 15:25:00,10.1,10.11,10.07,10.07,720964.0,4.053,4.057,4.041,4.041,720964.0
2021-02-19 15:30:00,10.08,10.12,10.07,10.09,942126.0,4.045,4.061,4.041,4.049,942126.0
2021-02-19 15:35:00,10.09,10.12,10.08,10.12,639716.0,4.049,4.061,4.045,4.061,639716.0
2021-02-19 15:40:00,10.12,10.12,10.1,10.1,299340.0,4.061,4.061,4.053,4.053,299340.0
2021-02-19 15:45:00,10.11,10.11,10.09,10.09,1076604.0,4.057,4.057,4.049,4.049,1076604.0
2021-02-19 15:50:00,10.1,10.1,10.07,10.08,896321.0,4.053,4.053,4.041,4.045,896321.0
2021-02-19 15:55:00,10.08,10.08,10.04,10.04,2020701.0,4.045,4.045,4.0289,4.0289,2020701.0
2021-02-22 09:30:00,7.88,7.98,7.86,7.93,10831327.0,3.1621,3.2023,3.1541,3.1822,10831327.0
2021-02-22 09:35:00,7.93,8.04,7.92,7.98,8272494.0,3.1822,3.2264,3.1782,3.2023,8272494.0
2021-02-22 09:40:00,7.98,8.1,7.97,8.02,7852229.0,3.2023,3.2504,3.1983,3.2183,7852229.0
2021-02-22 09:45:00,8.02,8.04,7.95,7.95,5481421.0,3.2183,3.2264,3.1902,3.1902,5481421.0
2021-02-22 09:50:00,7.96,7.96,7.9,7.92,3561722.0,3.1942,3.1942,3.1702,3.1782,3561722.0
2021-02-22 09:55:00,7.92,7.94,7.9,7.93,4592753.0,3.1782,3.1862,3.1702,3.1822,4592753.0
2021-02-22 10:00:00,7.93,7.98,7.92,7.98,2524021.0,3.1822,3.2023,3.1782,3.2023,2524021.0
2021-02-22 10:05:00,7.98,8.0,7.97,8.0,3388220.0,3.2023,3.2103,3.1983,3.2103,3388220.0
2021-02-22 10:10:00,8.0,8.0,7.9,7.96,3707945.0,3.2103,3.2103,3.1702,3.1942,3707945.0
2021-02-22 10:15:00,7.95,7.96,7.9,7.9,2822782.0,3.1902,3.1942,3.1702,3.1702,2822782.0
2021-02-22 10:20:00,7.91,7.92,7.87,7.87,2942807.0,3.1742,3.1782,3.1581,3.1581,2942807.0
2021-02-22 10:25:00,7.88,7.88,7.82,7.83,4382627.0,3.1621,3.1621,3.1381,3.1421,4382627.0
2021-02-22 10:30:00,7.83,7.87,7.82,7.85,3070739.0,3.1421,3.1581,3.1381,3.1501,3070739.0
2021-02-22 10:35:00,7.85,7.87,7.82,7.82,1645901.0,3.1501,3.1581,3.1381,3.1381,1645901.0
2021-02-22 10:40:00,7.83,7.86,7.79,7.86,3954340.0,3.1421,3.1541,3.126,3.1541,3954340.0
2021-02-22 10:45:00,7.86,7.92,7.85,7.88,2152568.0,3.1541,3.1782,3.1501,3.1621,2152568.0
2021-02-22 10:50:00,7.88,7.88,7.86,7.86,1175608.0,3.1621,3.1621,3.1541,3.1541,1175608.0
2021-02-22 10:55:00,7.86,7.86,7.84,7.85,1313611.0,3.1541,3.1541,3.1461,3.1501,1313611.0
2021-02-22 11:00:00,7.85,7.85,7.8,7.8,2749147.0,3.1501,3.1501,3.13,3.13,2749147.0
2021-02-22 11:05:00,7.8,7.81,7.77,7.79,2239993.0,3.13,3.1341,3.118,3.126,2239993.0
2021-02-22 11:10:00,7.79,7.86,7.77,7.84,2193296.0,3.126,3.1541,3.118,3.1461,2193296.0
2021-02-22 11:15:00,7.85,7.9,7.84,7.88,2248610.0,3.1501,3.1702,3.1461,3.1621,2248610.0
2021-02-22 11:20:00,7.88,7.88,7.81,7.82,1606581.0,3.1621,3.1621,3.1341,3.1381,1606581.0
2021-02-22 11:25:00,7.82,7.82,7.79,7.8,2442022.0,3.1381,3.1381,3.126,3.13,2442022.0
2021-02-22 11:30:00,7.8,7.8,7.77,7.79,2678018.0,3.13,3.13,3.118,3.126,2678018.0
2021-02-22 11:35:00,7.79,7.92,7.78,7.83,7855432.0,3.126,3.1782,3.122,3.1421,7855432.0
2021-02-22 11:40:00,7.83,7.86,7.81,7.86,1803775.0,3.1421,3.1541,3.1341,3.1541,1803775.0
2021-02-22 11:45:00,7.85,7.86,7.78,7.78,3286624.0,3.1501,3.1541,3.122,3.122,3286624.0
2021-02-22 11:50:00,7.79,7.81,7.78,7.79,1147638.0,3.126,3.1341,3.122,3.126,1147638.0
2021-02-22 11:55:00,7.79,7.81,7.78,7.81,1180647.0,3.126,3.1341,3.122,3.1341,1180647.0
2021-02-22 12:00:00,7.81,7.83,7.8,7.8,2656401.0,3.1341,3.1421,3.13,3.13,2656401.0
2021-02-22 12:05:00,7.8,7.82,7.79,7.82,1982018.0,3.13,3.1381,3.126,3.1381,1982018.0
2021-02-22 12:10:00,7.82,7.83,7.79,7.83,2463202.0,3.1381,3.1421,3.126,3.1421,2463202.0
2021-02-22 12:15:00,7.83,7.86,7.78,7.83,2022839.0,3.1421,3.1541,3.122,3.1421,2022839.0
2021-02-22 12:20:00,7.82,7.86,7.79,7.86,2812658.0,3.1381,3.1541,3.126,3.1541,2812658.0
2021-02-22 12:25:00,7.86,7.95,7.84,7.95,1997811.0,3.1541,3.1902,3.1461,3.1902,1997811.0
2021-02-22 12:30:00,7.95,8.0,7.93,7.99,3917812.0,3.1902,3.2103,3.1822,3.2063,3917812.0
2021-02-22 12:35:00,7.99,8.07,7.98,8.0,4965280.0,3.2063,3.2384,3.2023,3.2103,4965280.0
2021-02-22 12:40:00,8.0,8.05,7.99,8.0,2303275.0,3.2103,3.2304,3.2063,3.2103,2303275.0
2021-02-22 12:45:00,8.0,8.0,7.93,7.96,1884461.0,3.2103,3.2103,3.1822,3.1942,1884461.0
2021-02-22 12:50:00,7.96,8.01,7.95,8.0,1645608.0,3.1942,3.2143,3.1902,3.2103,1645608.0
2021-02-22 12:55:00,8.0,8.01,7.97,8.0,828257.0,3.2103,3.2143,3.1983,3.2103,828257.0
2021-02-22 13:00:00,8.0,8.01,7.96,7.97,765416.0,3.2103,3.2143,3.1942,3.1983,765416.0
2021-02-22 13:05:00,7.96,8.01,7.95,7.99,1414479.0,3.1942,3.2143,3.1902,3.2063,1414479.0
2021-02-22 13:10:00,7.99,8.06,7.98,8.02,2992868.0,3.2063,3.2344,3.2023,3.2183,2992868.0
2021-02-22 13:15:00,8.02,8.02,7.98,8.01,1641047.0,3.2183,3.2183,3.2023,3.2143,1641047.0
2021-02-22 13:20:00,8.0,8.01,7.98,7.99,1571833.0,3.2103,3.2143,3.2023,3.2063,1571833.0
2021-02-22 13:25:00,7.99,8.01,7.96,8.01,1169646.0,3.2063,3.2143,3.1942,3.2143,1169646.0
2021-02-22 13:30:00,8.0,8.04,7.99,7.99,1525538.0,3.2103,3.2264,3.2063,3.2063,1525538.0
2021-02-22 13:35:00,8.0,8.01,7.99,8.01,1179887.0,3.2103,3.2143,3.2063,3.2143,1179887.0
2021-02-22 13:40:00,8.01,8.03,8.0,8.03,769964.0,3.2143,3.2223,3.2103,3.2223,769964.0
2021-02-22 13:45:00,8.03,8.04,8.0,8.03,1723505.0,3.2223,3.2264,3.2103,3.2223,1723505.0
2021-02-22 13:50:00,8.03,8.03,7.99,7.99,1186197.0,3.2223,3.2223,3.2063,3.2063,1186197.0
2021-02-22 13:55:00,8.0,8.0,7.97,7.98,879601.0,3.2103,3.2103,3.1983,3.2023,879601.0
2021-02-22 14:00:00,7.98,7.99,7.97,7.99,729836.0,3.2023,3.2063,3.1983,3.2063,729836.0
2021-02-22 14:05:00,7.99,8.01,7.98,7.99,1080748.0,3.2063,3.2143,3.2023,3.2063,1080748.0
2021-02-22 14:10:00,7.98,7.99,7.96,7.99,816331.0,3.2023,3.2063,3.1942,3.2063,816331.0
2021-02-22 14:15:00,7.98,7.99,7.95,7.95,618007.0,3.2023,3.2063,3.1902,3.1902,618007.0
2021-02-22 14:20:00,7.96,7.96,7.94,7.96,1437850.0,3.1942,3.1942,3.1862,3.1942,1437850.0
2021-02-22 14:25:00,7.96,7.99,7.95,7.99,1243983.0,3.1942,3.2063,3.1902,3.2063,1243983.0
2021-02-22 14:30:00,7.98,7.99,7.98,7.99,513742.0,3.2023,3.2063,3.2023,3.2063,513742.0
2021-02-22 14:35:00,7.98,8.02,7.98,8.01,1974022.0,3.2023,3.2183,3.2023,3.2143,1974022.0
2021-02-22 14:40:00,8.01,8.06,8.0,8.05,2192408.0,3.2143,3.2344,3.2103,3.2304,2192408.0
2021-02-22 14:45:00,8.06,8.07,8.04,8.04,1205716.0,3.2344,3.2384,3.2264,3.2264,1205716.0
2021-02-22 14:50:00,8.04,8.05,8.01,8.01,474523.0,3.2264,3.2304,3.2143,3.2143,474523.0
2021-02-22 14:55:00,8.02,8.02,8.0,8.01,888637.0,3.2183,3.2183,3.2103,3.2143,888637.0
2021-02-22 15:00:00,8.01,8.01,7.99,8.0,880663.0,3.2143,3.2143,3.2063,3.2103,880663.0
2021-02-22 15:05:00,8.0,8.0,7.98,8.0,895391.0,3.2103,3.2103,3.2023,3.2103,895391.0
2021-02-22 15:10:00,8.0,8.0,7.98,7.98,643881.0,3.2103,3.2103,3.2023,3.2023,643881.0
2021-02-22 15:15:00,7.99,8.0,7.98,8.0,1167637.0,3.2063,3.2103,3.2023,3.2103,1167637.0
2021-02-22 15:20:00,8.0,8.0,7.95,7.95,1737180.0,3.2103,3.2103,3.1902,3.1902,1737180.0
2021-02-22 15:25:00,7.96,7.97,7.94,7.95,982617.0,3.1942,3.1983,3.1862,3.1902,982617.0
2021-02-22 15:30:00,7.95,7.95,7.91,7.91,1315521.0,3.1902,3.1902,3.1742,3.1742,1315521.0
2021-02-22 15:35:00,7.91,7.92,7.9,7.9,1185318.0,3.1742,3.1782,3.1702,3.1702,1185318.0
2021-02-22 15:40:00,7.91,7.91,7.9,7.9,1435375.0,3.1742,3.1742,3.1702,3.1702,1435375.0
2021-02-22 15:45:00,7.9,7.91,7.89,7.91,2768755.0,3.1702,3.1742,3.1662,3.1742,2768755.0
2021-02-22 15:50:00,7.9,7.95,7.9,7.95,4473718.0,3.1702,3.1902,3.1702,3.1902,4473718.0
2021-02-22 15:55:00,7.95,7.96,7.92,7.92,4206694.0,3.1902,3.1942,3.1782,3.1782,4206694.0
2021-02-23 09:30:00,8.45,8.46,8.26,8.27,4409136.0,3.3909,3.3949,3.3146,3.3186,4409136.0
2021-02-23 09:35:00,8.27,8.33,8.25,8.32,3324893.0,3.3186,3.3427,3.3106,3.3387,3324893.0
2021-02-23 09:40:00,8.31,8.32,8.22,8.22,3087109.0,3.3347,3.3387,3.2986,3.2986,3087109.0
2021-02-23 09:45:00,8.22,8.32,8.22,8.27,1741998.0,3.2986,3.3387,3.2986,3.3186,1741998.0
2021-02-23 09:50:00,8.27,8.32,8.24,8.32,1755656.0,3.3186,3.3387,3.3066,3.3387,1755656.0
2021-02-23 09:55:00,8.32,8.35,8.3,8.3,1348385.0,3.3387,3.3508,3.3307,3.3307,1348385.0
2021-02-23 10:00:00,8.3,8.43,8.3,8.4,1275003.0,3.3307,3.3829,3.3307,3.3708,1275003.0
2021-02-23 10:05:00,8.4,8.43,8.38,8.38,1979797.0,3.3708,3.3829,3.3628,3.3628,1979797.0
2021-02-23 10:10:00,8.38,8.41,8.35,8.38,1259037.0,3.3628,3.3748,3.3508,3.3628,1259037.0
2021-02-23 10:15:00,8.37,8.44,8.33,8.44,1549958.0,3.3588,3.3869,3.3427,3.3869,1549958.0
2021-02-23 10:20:00,8.44,8.54,8.43,8.53,1597351.0,3.3869,3.427,3.3829,3.423,1597351.0
2021-02-23 10:25:00,8.53,8.62,8.49,8.61,1967208.0,3.423,3.4591,3.4069,3.4551,1967208.0
2021-02-23 10:30:00,8.62,8.62,8.48,8.55,2028862.0,3.4591,3.4591,3.4029,3.431,2028862.0
2021-02-23 10:35:00,8.55,8.56,8.51,8.54,1319148.0,3.431,3.435,3.415,3.427,1319148.0
2021-02-23 10:40:00,8.53,8.55,8.51,8.52,1596687.0,3.423,3.431,3.415,3.419,1596687.0
2021-02-23 10:45:00,8.53,8.6,8.52,8.57,1733399.0,3.423,3.4511,3.419,3.439,1733399.0
2021-02-23 10:50:00,8.57,8.61,8.56,8.59,1806876.0,3.439,3.4551,3.435,3.4471,1806876.0
2021-02-23 10:55:00,8.6,8.61,8.54,8.57,1330823.0,3.4511,3.4551,3.427,3.439,1330823.0
2021-02-23 11:00:00,8.56,8.63,8.55,8.6,2595109.0,3.435,3.4631,3.431,3.4511,2595109.0
2021-02-23 11:05:00,8.61,8.61,8.52,8.55,1158511.0,3.4551,3.4551,3.419,3.431,1158511.0
2021-02-23 11:10:00,8.55,8.55,8.5,8.51,1147040.0,3.431,3.431,3.4109,3.415,1147040.0
2021-02-23 11:15:00,8.51,8.53,8.46,8.5,2106235.0,3.415,3.423,3.3949,3.4109,2106235.0
2021-02-23 11:20:00,8.5,8.52,8.47,8.5,1178489.0,3.4109,3.419,3.3989,3.4109,1178489.0
2021-02-23 11:25:00,8.5,8.55,8.49,8.54,1143303.0,3.4109,3.431,3.4069,3.427,1143303.0
2021-02-23 11:30:00,8.55,8.55,8.49,8.53,1753584.0,3.431,3.431,3.4069,3.423,1753584.0
2021-02-23 11:35:00,8.53,8.54,8.5,8.51,932707.0,3.423,3.427,3.4109,3.415,932707.0
2021-02-23 11:40:00,8.51,8.54,8.48,8.51,991592.0,3.415,3.427,3.4029,3.415,991592.0
2021-02-23 11:45:00,8.51,8.52,8.48,8.5,754762.0,3.415,3.419,3.4029,3.4109,754762.0
2021-02-23 11:50:00,8.5,8.5,8.47,8.5,645849.0,3.4109,3.4109,3.3989,3.4109,645849.0
2021-02-23 11:55:00,8.5,8.51,8.48,8.49,607205.0,3.4109,3.415,3.4029,3.4069,607205.0
2021-02-23 12:00:00,8.49,8.49,8.44,8.45,1286927.0,3.4069,3.4069,3.3869,3.3909,1286927.0
2021-02-23 12:05:00,8.45,8.46,8.43,8.45,1627074.0,3.3909,3.3949,3.3829,3.3909,1627074.0
2021-02-23 12:10:00,8.45,8.48,8.44,8.47,1454353.0,3.3909,3.4029,3.3869,3.3989,1454353.0
2021-02-23 12:15:00,8.47,8.5,8.46,8.49,555468.0,3.3989,3.4109,3.3949,3.4069,555468.0
2021-02-23 12:20:00,8.48,8.49,8.45,8.45,627554.0,3.4029,3.4069,3.3909,3.3909,627554.0
2021-02-23 12:25:00,8.46,8.46,8.43,8.45,551851.0,3.3949,3.3949,3.3829,3.3909,551851.0
2021-02-23 12:30:00,8.45,8.47,8.44,8.47,965291.0,3.3909,3.3989,3.3869,3.3989,965291.0
2021-02-23 12:35:00,8.46,8.47,8.42,8.42,635326.0,3.3949,3.3989,3.3788,3.3788,635326.0
2021-02-23 12:40:00,8.42,8.44,8.42,8.43,879261.0,3.3788,3.3869,3.3788,3.3829,879261.0
2021-02-23 12:45:00,8.43,8.46,8.42,8.45,587651.0,3.3829,3.3949,3.3788,3.3909,587651.0
2021-02-23 12:50:00,8.44,8.45,8.43,8.45,523486.0,3.3869,3.3909,3.3829,3.3909,523486.0
2021-02-23 12:55:00,8.45,8.45,8.41,8.42,752808.0,3.3909,3.3909,3.3748,3.3788,752808.0
2021-02-23 13:00:00,8.42,8.47,8.41,8.46,1624589.0,3.3788,3.3989,3.3748,3.3949,1624589.0
2021-02-23 13:05:00,8.46,8.46,8.44,8.45,1461830.0,3.3949,3.3949,3.3869,3.3909,1461830.0
2021-02-23 13:10:00,8.45,8.45,8.43,8.45,1074422.0,3.3909,3.3909,3.3829,3.3909,1074422.0
2021-02-23 13:15:00,8.45,8.45,8.44,8.45,1038501.0,3.3909,3.3909,3.3869,3.3909,1038501.0
2021-02-23 13:20:00,8.44,8.49,8.42,8.49,996387.0,3.3869,3.4069,3.3788,3.4069,996387.0
2021-02-23 13:25:00,8.49,8.52,8.48,8.52,2258662.0,3.4069,3.419,3.4029,3.419,2258662.0
2021-02-23 13:30:00,8.52,8.52,8.45,8.49,1919611.0,3.419,3.419,3.3909,3.4069,1919611.0
2021-02-23 13:35:00,8.49,8.52,8.48,8.52,447657.0,3.4069,3.419,3.4029,3.419,447657.0
2021-02-23 13:40:00,8.52,8.52,8.47,8.47,464866.0,3.419,3.419,3.3989,3.3989,464866.0
2021-02-23 13:45:00,8.47,8.48,8.45,8.46,552282.0,3.3989,3.4029,3.3909,3.3949,552282.0
2021-02-23 13:50:00,8.46,8.48,8.44,8.46,662168.0,3.3949,3.4029,3.3869,3.3949,662168.0
2021-02-23 13:55:00,8.45,8.46,8.44,8.46,271555.0,3.3909,3.3949,3.3869,3.3949,271555.0
2021-02-23 14:00:00,8.46,8.46,8.45,8.46,274749.0,3.3949,3.3949,3.3909,3.3949,274749.0
2021-02-23 14:05:00,8.46,8.46,8.45,8.46,200776.0,3.3949,3.3949,3.3909,3.3949,200776.0
2021-02-23 14:10:00,8.45,8.46,8.45,8.45,289729.0,3.3909,3.3949,3.3909,3.3909,289729.0
2021-02-23 14:15:00,8.45,8.46,8.42,8.45,681302.0,3.3909,3.3949,3.3788,3.3909,681302.0
2021-02-23 14:20:00,8.45,8.45,8.42,8.43,190772.0,3.3909,3.3909,3.3788,3.3829,190772.0
2021-02-23 14:25:00,8.43,8.43,8.41,8.42,260623.0,3.3829,3.3829,3.3748,3.3788,260623.0
2021-02-23 14:30:00,8.42,8.42,8.4,8.41,431274.0,3.3788,3.3788,3.3708,3.3748,431274.0
2021-02-23 14:35:00,8.4,8.42,8.38,8.42,442458.0,3.3708,3.3788,3.3628,3.3788,442458.0
2021-02-23 14:40:00,8.42,8.43,8.41,8.43,250001.0,3.3788,3.3829,3.3748,3.3829,250001.0
2021-02-23 14:45:00,8.43,8.43,8.4,8.42,526458.0,3.3829,3.3829,3.3708,3.3788,526458.0
2021-02-23 14:50:00,8.42,8.48,8.41,8.46,631247.0,3.3788,3.4029,3.3748,3.3949,631247.0
2021-02-23 14:55:00,8.46,8.58,8.45,8.52,2429204.0,3.3949,3.443,3.3909,3.419,2429204.0
2021-02-23 15:00:00,8.52,8.53,8.5,8.51,984133.0,3.419,3.423,3.4109,3.415,984133.0
2021-02-23 15:05:00,8.51,8.51,8.48,8.48,1406417.0,3.415,3.415,3.4029,3.4029,1406417.0
2021-02-23 15:10:00,8.49,8.51,8.47,8.47,3407153.0,3.4069,3.415,3.3989,3.3989,3407153.0
2021-02-23 15:15:00,8.47,8.57,8.47,8.57,3021720.0,3.3989,3.439,3.3989,3.439,3021720.0
2021-02-23 15:20:00,8.57,8.69,8.56,8.69,2007576.0,3.439,3.4872,3.435,3.4872,2007576.0
2021-02-23 15:25:00,8.69,8.7,8.64,8.66,3122764.0,3.4872,3.4912,3.4671,3.4752,3122764.0
2021-02-23 15:30:00,8.66,8.67,8.6,8.61,3673424.0,3.4752,3.4792,3.4511,3.4551,3673424.0
2021-02-23 15:35:00,8.61,8.61,8.59,8.6,1972090.0,3.4551,3.4551,3.4471,3.4511,1972090.0
2021-02-23 15:40:00,8.6,8.61,8.57,8.6,2051038.0,3.4511,3.4551,3.439,3.4511,2051038.0
2021-02-23 15:45:00,8.6,8.61,8.59,8.59,1577454.0,3.4511,3.4551,3.4471,3.4471,1577454.0
2021-02-23 15:50:00,8.6,8.6,8.56,8.56,1577659.0,3.4511,3.4511,3.435,3.435,1577659.0
2021-02-23 15:55:00,8.56,8.57,8.48,8.48,4748405.0,3.435,3.439,3.4029,3.4029,4748405.0
2021-02-24 09:30:00,8.64,8.74,8.59,8.61,3013831.0,3.4671,3.5073,3.4471,3.4551,3013831.0
2021-02-24 09:35:00,8.62,8.64,8.56,8.59,1662023.0,3.4591,3.4671,3.435,3.4471,1662023.0
2021-02-24 09:40:00,8.59,8.65,8.58,8.63,629234.0,3.4471,3.4711,3.443,3.4631,629234.0
2021-02-24 09:45:00,8.64,8.68,8.62,8.66,597985.0,3.4671,3.4832,3.4591,3.4752,597985.0
2021-02-24 09:50:00,8.66,8.67,8.59,8.61,852650.0,3.4752,3.4792,3.4471,3.4551,852650.0
2021-02-24 09:55:00,8.61,8.67,8.6,8.66,1217150.0,3.4551,3.4792,3.4511,3.4752,1217150.0
2021-02-24 10:00:00,8.66,8.68,8.61,8.63,1411359.0,3.4752,3.4832,3.4551,3.4631,1411359.0
2021-02-24 10:05:00,8.63,8.65,8.6,8.62,884249.0,3.4631,3.4711,3.4511,3.4591,884249.0
2021-02-24 10:10:00,8.61,8.64,8.6,8.63,756459.0,3.4551,3.4671,3.4511,3.4631,756459.0
2021-02-24 10:15:00,8.63,8.7,8.63,8.68,1220070.0,3.4631,3.4912,3.4631,3.4832,1220070.0
2021-02-24 10:20:00,8.68,8.69,8.64,8.69,642283.0,3.4832,3.4872,3.4671,3.4872,642283.0
2021-02-24 10:25:00,8.69,8.69,8.63,8.64,920474.0,3.4872,3.4872,3.4631,3.4671,920474.0
2021-02-24 10:30:00,8.64,8.66,8.62,8.64,765608.0,3.4671,3.4752,3.4591,3.4671,765608.0
2021-02-24 10:35:00,8.65,8.66,8.62,8.64,244445.0,3.4711,3.4752,3.4591,3.4671,244445.0
2021-02-24 10:40:00,8.64,8.7,8.63,8.7,393285.0,3.4671,3.4912,3.4631,3.4912,393285.0
2021-02-24 10:45:00,8.7,8.7,8.64,8.68,994196.0,3.4912,3.4912,3.4671,3.4832,994196.0
2021-02-24 10:50:00,8.68,8.7,8.66,8.7,431410.0,3.4832,3.4912,3.4752,3.4912,431410.0
2021-02-24 10:55:00,8.7,8.75,8.69,8.72,1331216.0,3.4912,3.5113,3.4872,3.4992,1331216.0
2021-02-24 11:00:00,8.72,8.76,8.69,8.76,3066483.0,3.4992,3.5153,3.4872,3.5153,3066483.0
2021-02-24 11:05:00,8.76,8.8,8.74,8.79,511999.0,3.5153,3.5313,3.5073,3.5273,511999.0
2021-02-24 11:10:00,8.79,8.79,8.73,8.73,632773.0,3.5273,3.5273,3.5032,3.5032,632773.0
2021-02-24 11:15:00,8.73,8.77,8.73,8.75,964719.0,3.5032,3.5193,3.5032,3.5113,964719.0
2021-02-24 11:20:00,8.76,8.76,8.71,8.72,1687920.0,3.5153,3.5153,3.4952,3.4992,1687920.0
2021-02-24 11:25:00,8.71,8.75,8.7,8.71,877240.0,3.4952,3.5113,3.4912,3.4952,877240.0
2021-02-24 11:30:00,8.72,8.77,8.71,8.74,614228.0,3.4992,3.5193,3.4952,3.5073,614228.0
2021-02-24 11:35:00,8.74,8.78,8.74,8.74,237226.0,3.5073,3.5233,3.5073,3.5073,237226.0
2021-02-24 11:40:00,8.74,8.74,8.7,8.71,298053.0,3.5073,3.5073,3.4912,3.4952,298053.0
2021-02-24 11:45:00,8.71,8.72,8.7,8.71,338157.0,3.4952,3.4992,3.4912,3.4952,338157.0
2021-02-24 11:50:00,8.71,8.73,8.68,8.72,1192610.0,3.4952,3.5032,3.4832,3.4992,1192610.0
2021-02-24 11:55:00,8.73,8.73,8.7,8.73,388368.0,3.5032,3.5032,3.4912,3.5032,388368.0
2021-02-24 12:00:00,8.73,8.8,8.72,8.79,891938.0,3.5032,3.5313,3.4992,3.5273,891938.0
2021-02-24 12:05:00,8.79,8.83,8.78,8.82,404195.0,3.5273,3.5434,3.5233,3.5394,404195.0
2021-02-24 12:10:00,8.82,8.84,8.78,8.79,1028215.0,3.5394,3.5474,3.5233,3.5273,1028215.0
2021-02-24 12:15:00,8.8,8.81,8.75,8.78,643410.0,3.5313,3.5353,3.5113,3.5233,643410.0
2021-02-24 12:20:00,8.78,8.79,8.75,8.78,558614.0,3.5233,3.5273,3.5113,3.5233,558614.0
2021-02-24 12:25:00,8.78,8.79,8.76,8.78,669282.0,3.5233,3.5273,3.5153,3.5233,669282.0
2021-02-24 12:30:00,8.79,8.79,8.76,8.77,226328.0,3.5273,3.5273,3.5153,3.5193,226328.0
2021-02-24 12:35:00,8.77,8.77,8.74,8.76,252007.0,3.5193,3.5193,3.5073,3.5153,252007.0
2021-02-24 12:40:00,8.76,8.77,8.74,8.76,250319.0,3.5153,3.5193,3.5073,3.5153,250319.0
2021-02-24 12:45:00,8.76,8.77,8.72,8.72,539929.0,3.5153,3.5193,3.4992,3.4992,539929.0
2021-02-24 12:50:00,8.72,8.74,8.72,8.72,756606.0,3.4992,3.5073,3.4992,3.4992,756606.0
2021-02-24 12:55:00,8.72,8.75,8.71,8.73,666948.0,3.4992,3.5113,3.4952,3.5032,666948.0
2021-02-24 13:00:00,8.72,8.73,8.7,8.71,373729.0,3.4992,3.5032,3.4912,3.4952,373729.0
2021-02-24 13:05:00,8.7,8.73,8.7,8.72,601239.0,3.4912,3.5032,3.4912,3.4992,601239.0
2021-02-24 13:10:00,8.72,8.73,8.69,8.71,551251.0,3.4992,3.5032,3.4872,3.4952,551251.0
2021-02-24 13:15:00,8.71,8.71,8.69,8.71,169552.0,3.4952,3.4952,3.4872,3.4952,169552.0
2021-02-24 13:20:00,8.7,8.72,8.68,8.7,640239.0,3.4912,3.4992,3.4832,3.4912,640239.0
2021-02-24 13:25:00,8.7,8.72,8.69,8.7,225800.0,3.4912,3.4992,3.4872,3.4912,225800.0
2021-02-24 13:30:00,8.7,8.76,8.7,8.74,766611.0,3.4912,3.5153,3.4912,3.5073,766611.0
2021-02-24 13:35:00,8.74,8.75,8.72,8.74,528641.0,3.5073,3.5113,3.4992,3.5073,528641.0
2021-02-24 13:40:00,8.73,8.74,8.71,8.73,377812.0,3.5032,3.5073,3.4952,3.5032,377812.0
2021-02-24 13:45:00,8.73,8.73,8.7,8.71,172658.0,3.5032,3.5032,3.4912,3.4952,172658.0
2021-02-24 13:50:00,8.71,8.72,8.69,8.7,287705.0,3.4952,3.4992,3.4872,3.4912,287705.0
2021-02-24 13:55:00,8.71,8.72,8.68,8.71,345748.0,3.4952,3.4992,3.4832,3.4952,345748.0
2021-02-24 14:00:00,8.71,8.72,8.68,8.7,272757.0,3.4952,3.4992,3.4832,3.4912,272757.0
2021-02-24 14:05:00,8.69,8.7,8.68,8.69,284017.0,3.4872,3.4912,3.4832,3.4872,284017.0
2021-02-24 14:10:00,8.69,8.69,8.66,8.68,652987.0,3.4872,3.4872,3.4752,3.4832,652987.0
2021-02-24 14:15:00,8.67,8.71,8.67,8.69,615577.0,3.4792,3.4952,3.4792,3.4872,615577.0
2021-02-24 14:20:00,8.7,8.7,8.67,8.69,297456.0,3.4912,3.4912,3.4792,3.4872,297456.0
2021-02-24 14:25:00,8.69,8.71,8.68,8.7,334515.0,3.4872,3.4952,3.4832,3.4912,334515.0
2021-02-24 14:30:00,8.7,8.71,8.69,8.71,528102.0,3.4912,3.4952,3.4872,3.4952,528102.0
2021-02-24 14:35:00,8.71,8.72,8.69,8.71,429508.0,3.4952,3.4992,3.4872,3.4952,429508.0
2021-02-24 14:40:00,8.71,8.72,8.7,8.72,240085.0,3.4952,3.4992,3.4912,3.4992,240085.0
2021-02-24 14:45:00,8.71,8.72,8.68,8.7,742848.0,3.4952,3.4992,3.4832,3.4912,742848.0
2021-02-24 14:50:00,8.7,8.73,8.69,8.73,510749.0,3.4912,3.5032,3.4872,3.5032,510749.0
2021-02-24 14:55:00,8.72,8.76,8.72,8.75,668571.0,3.4992,3.5153,3.4992,3.5113,668571.0
2021-02-24 15:00:00,8.74,8.78,8.74,8.76,555312.0,3.5073,3.5233,3.5073,3.5153,555312.0
2021-02-24 15:05:00,8.76,8.76,8.74,8.75,171791.0,3.5153,3.5153,3.5073,3.5113,171791.0
2021-02-24 15:10:00,8.75,8.77,8.73,8.77,326187.0,3.5113,3.5193,3.5032,3.5193,326187.0
2021-02-24 15:15:00,8.77,8.78,8.75,8.76,265566.0,3.5193,3.5233,3.5113,3.5153,265566.0
2021-02-24 15:20:00,8.76,8.8,8.75,8.79,1011369.0,3.5153,3.5313,3.5113,3.5273,1011369.0
2021-02-24 15:25:00,8.79,8.79,8.76,8.78,431013.0,3.5273,3.5273,3.5153,3.5233,431013.0
2021-02-24 15:30:00,8.78,8.8,8.77,8.79,803779.0,3.5233,3.5313,3.5193,3.5273,803779.0
2021-02-24 15:35:00,8.79,8.8,8.75,8.75,1081824.0,3.5273,3.5313,3.5113,3.5113,1081824.0
2021-02-24 15:40:00,8.76,8.76,8.69,8.7,731910.0,3.5153,3.5153,3.4872,3.4912,731910.0
2021-02-24 15:45:00,8.7,8.76,8.69,8.74,2135759.0,3.4912,3.5153,3.4872,3.5073,2135759.0
2021-02-24 15:50:00,8.75,8.75,8.72,8.74,2158895.0,3.5113,3.5113,3.4992,3.5073,2158895.0
2021-02-24 15:55:00,8.73,8.74,8.65,8.73,3631325.0,3.5032,3.5073,3.4711,3.5032,3631325.0
2021-02-25 09:30:00,8.93,9.05,8.89,8.91,3985399.0,3.5835,3.6317,3.5674,3.5755,3985399.0
2021-02-25 09:35:00,8.91,8.91,8.84,8.86,1840167.0,3.5755,3.5755,3.5474,3.5554,1840167.0
2021-02-25 09:40:00,8.86,8.86,8.81,8.85,1353842.0,3.5554,3.5554,3.5353,3.5514,1353842.0
2021-02-25 09:45:00,8.84,8.85,8.8,8.83,1029716.0,3.5474,3.5514,3.5313,3.5434,1029716.0
2021-02-25 09:50:00,8.83,8.85,8.79,8.81,833032.0,3.5434,3.5514,3.5273,3.5353,833032.0
2021-02-25 09:55:00,8.81,8.82,8.76,8.77,659687.0,3.5353,3.5394,3.5153,3.5193,659687.0
2021-02-25 10:00:00,8.77,8.77,8.72,8.74,1185223.0,3.5193,3.5193,3.4992,3.5073,1185223.0
2021-02-25 10:05:00,8.73,8.74,8.68,8.74,956181.0,3.5032,3.5073,3.4832,3.5073,956181.0
2021-02-25 10:10:00,8.74,8.77,8.71,8.74,512064.0,3.5073,3.5193,3.4952,3.5073,512064.0
2021-02-25 10:15:00,8.73,8.8,8.71,8.78,1078501.0,3.5032,3.5313,3.4952,3.5233,1078501.0
2021-02-25 10:20:00,8.78,8.81,8.75,8.76,390041.0,3.5233,3.5353,3.5113,3.5153,390041.0
2021-02-25 10:25:00,8.76,8.76,8.68,8.7,807134.0,3.5153,3.5153,3.4832,3.4912,807134.0
2021-02-25 10:30:00,8.7,8.71,8.67,8.67,582163.0,3.4912,3.4952,3.4792,3.4792,582163.0
2021-02-25 10:35:00,8.68,8.68,8.63,8.64,510465.0,3.4832,3.4832,3.4631,3.4671,510465.0
2021-02-25 10:40:00,8.64,8.67,8.63,8.66,272142.0,3.4671,3.4792,3.4631,3.4752,272142.0
2021-02-25 10:45:00,8.65,8.66,8.53,8.54,1264978.0,3.4711,3.4752,3.423,3.427,1264978.0
2021-02-25 10:50:00,8.53,8.58,8.52,8.55,765209.0,3.423,3.443,3.419,3.431,765209.0
2021-02-25 10:55:00,8.55,8.61,8.55,8.58,563249.0,3.431,3.4551,3.431,3.443,563249.0
2021-02-25 11:00:00,8.58,8.58,8.55,8.57,211374.0,3.443,3.443,3.431,3.439,211374.0
2021-02-25 11:05:00,8.57,8.57,8.52,8.54,563443.0,3.439,3.439,3.419,3.427,563443.0
2021-02-25 11:10:00,8.55,8.56,8.5,8.52,1385405.0,3.431,3.435,3.4109,3.419,1385405.0
2021-02-25 11:15:00,8.52,8.56,8.51,8.54,422702.0,3.419,3.435,3.415,3.427,422702.0
2021-02-25 11:20:00,8.54,8.6,8.53,8.59,885401.0,3.427,3.4511,3.423,3.4471,885401.0
2021-02-25 11:25:00,8.59,8.63,8.57,8.62,605338.0,3.4471,3.4631,3.439,3.4591,605338.0
2021-02-25 11:30:00,8.62,8.62,8.56,8.57,332539.0,3.4591,3.4591,3.435,3.439,332539.0
2021-02-25 11:35:00,8.57,8.57,8.52,8.54,566751.0,3.439,3.439,3.419,3.427,566751.0
2021-02-25 11:40:00,8.54,8.54,8.51,8.53,346207.0,3.427,3.427,3.415,3.423,346207.0
2021-02-25 11:45:00,8.53,8.53,8.45,8.46,915878.0,3.423,3.423,3.3909,3.3949,915878.0
2021-02-25 11:50:00,8.46,8.5,8.42,8.49,861738.0,3.3949,3.4109,3.3788,3.4069,861738.0
2021-02-25 11:55:00,8.49,8.52,8.45,8.45,400259.0,3.4069,3.419,3.3909,3.3909,400259.0
2021-02-25 12:00:00,8.45,8.46,8.42,8.46,509186.0,3.3909,3.3949,3.3788,3.3949,509186.0
2021-02-25 12:05:00,8.46,8.49,8.44,8.47,522180.0,3.3949,3.4069,3.3869,3.3989,522180.0
2021-02-25 12:10:00,8.47,8.5,8.44,8.47,755677.0,3.3989,3.4109,3.3869,3.3989,755677.0
2021-02-25 12:15:00,8.47,8.52,8.46,8.49,555517.0,3.3989,3.419,3.3949,3.4069,555517.0
2021-02-25 12:20:00,8.5,8.51,8.46,8.5,616431.0,3.4109,3.415,3.3949,3.4109,616431.0
2021-02-25 12:25:00,8.49,8.51,8.45,8.46,662758.0,3.4069,3.415,3.3909,3.3949,662758.0
2021-02-25 12:30:00,8.46,8.46,8.42,8.44,719770.0,3.3949,3.3949,3.3788,3.3869,719770.0
2021-02-25 12:35:00,8.45,8.45,8.41,8.44,519855.0,3.3909,3.3909,3.3748,3.3869,519855.0
2021-02-25 12:40:00,8.44,8.46,8.42,8.46,568730.0,3.3869,3.3949,3.3788,3.3949,568730.0
2021-02-25 12:45:00,8.46,8.48,8.44,8.46,179889.0,3.3949,3.4029,3.3869,3.3949,179889.0
2021-02-25 12:50:00,8.46,8.46,8.42,8.42,492515.0,3.3949,3.3949,3.3788,3.3788,492515.0
2021-02-25 12:55:00,8.42,8.43,8.38,8.4,1071647.0,3.3788,3.3829,3.3628,3.3708,1071647.0
2021-02-25 13:00:00,8.4,8.42,8.33,8.34,664746.0,3.3708,3.3788,3.3427,3.3467,664746.0
2021-02-25 13:05:00,8.34,8.38,8.33,8.35,638980.0,3.3467,3.3628,3.3427,3.3508,638980.0
2021-02-25 13:10:00,8.35,8.42,8.31,8.41,2244660.0,3.3508,3.3788,3.3347,3.3748,2244660.0
2021-02-25 13:15:00,8.41,8.41,8.34,8.39,411872.0,3.3748,3.3748,3.3467,3.3668,411872.0
2021-02-25 13:20:00,8.39,8.41,8.35,8.39,295369.0,3.3668,3.3748,3.3508,3.3668,295369.0
2021-02-25 13:25:00,8.39,8.41,8.37,8.37,235605.0,3.3668,3.3748,3.3588,3.3588,235605.0
2021-02-25 13:30:00,8.38,8.38,8.31,8.33,315697.0,3.3628,3.3628,3.3347,3.3427,315697.0
2021-02-25 13:35:00,8.32,8.37,8.28,8.36,591848.0,3.3387,3.3588,3.3227,3.3548,591848.0
2021-02-25 13:40:00,8.35,8.38,8.32,8.33,714085.0,3.3508,3.3628,3.3387,3.3427,714085.0
2021-02-25 13:45:00,8.32,8.33,8.29,8.3,491150.0,3.3387,3.3427,3.3267,3.3307,491150.0
2021-02-25 13:50:00,8.31,8.31,8.25,8.26,541924.0,3.3347,3.3347,3.3106,3.3146,541924.0
2021-02-25 13:55:00,8.26,8.3,8.25,8.26,664084.0,3.3146,3.3307,3.3106,3.3146,664084.0
2021-02-25 14:00:00,8.26,8.32,8.22,8.3,582097.0,3.3146,3.3387,3.2986,3.3307,582097.0
2021-02-25 14:05:00,8.3,8.37,8.3,8.36,688624.0,3.3307,3.3588,3.3307,3.3548,688624.0
2021-02-25 14:10:00,8.36,8.38,8.33,8.37,709121.0,3.3548,3.3628,3.3427,3.3588,709121.0
2021-02-25 14:15:00,8.37,8.46,8.37,8.41,1065896.0,3.3588,3.3949,3.3588,3.3748,1065896.0
2021-02-25 14:20:00,8.42,8.42,8.37,8.39,337941.0,3.3788,3.3788,3.3588,3.3668,337941.0
2021-02-25 14:25:00,8.39,8.39,8.35,8.38,420102.0,3.3668,3.3668,3.3508,3.3628,420102.0
2021-02-25 14:30:00,8.38,8.38,8.34,8.35,371374.0,3.3628,3.3628,3.3467,3.3508,371374.0
2021-02-25 14:35:00,8.35,8.37,8.33,8.35,227166.0,3.3508,3.3588,3.3427,3.3508,227166.0
2021-02-25 14:40:00,8.34,8.37,8.33,8.36,342476.0,3.3467,3.3588,3.3427,3.3548,342476.0
2021-02-25 14:45:00,8.36,8.37,8.31,8.34,435694.0,3.3548,3.3588,3.3347,3.3467,435694.0
2021-02-25 14:50:00,8.34,8.37,8.33,8.34,633577.0,3.3467,3.3588,3.3427,3.3467,633577.0
2021-02-25 14:55:00,8.34,8.35,8.3,8.31,414369.0,3.3467,3.3508,3.3307,3.3347,414369.0
2021-02-25 15:00:00,8.31,8.33,8.29,8.29,497835.0,3.3347,3.3427,3.3267,3.3267,497835.0
2021-02-25 15:05:00,8.3,8.31,8.26,8.28,414594.0,3.3307,3.3347,3.3146,3.3227,414594.0
2021-02-25 15:10:00,8.28,8.3,8.24,8.25,602910.0,3.3227,3.3307,3.3066,3.3106,602910.0
2021-02-25 15:15:00,8.25,8.28,8.24,8.27,555589.0,3.3106,3.3227,3.3066,3.3186,555589.0
2021-02-25 15:20:00,8.27,8.27,8.23,8.24,615348.0,3.3186,3.3186,3.3026,3.3066,615348.0
2021-02-25 15:25:00,8.24,8.24,8.2,8.23,954813.0,3.3066,3.3066,3.2906,3.3026,954813.0
2021-02-25 15:30:00,8.22,8.25,8.2,8.24,1488949.0,3.2986,3.3106,3.2906,3.3066,1488949.0
2021-02-25 15:35:00,8.24,8.25,8.21,8.23,1276349.0,3.3066,3.3106,3.2946,3.3026,1276349.0
2021-02-25 15:40:00,8.23,8.3,8.22,8.27,745577.0,3.3026,3.3307,3.2986,3.3186,745577.0
2021-02-25 15:45:00,8.28,8.3,8.27,8.3,1074713.0,3.3227,3.3307,3.3186,3.3307,1074713.0
2021-02-25 15:50:00,8.29,8.31,8.26,8.28,1338441.0,3.3267,3.3347,3.3146,3.3227,1338441.0
2021-02-25 15:55:00,8.28,8.3,8.26,8.27,2075765.0,3.3227,3.3307,3.3146,3.3186,2075765.0
2021-02-26 09:30:00,8.32,8.32,8.17,8.18,1521325.0,3.3387,3.3387,3.2785,3.2825,1521325.0
2021-02-26 09:35:00,8.18,8.18,8.12,8.12,646536.0,3.2825,3.2825,3.2585,3.2585,646536.0
2021-02-26 09:40:00,8.12,8.16,8.11,8.16,716404.0,3.2585,3.2745,3.2544,3.2745,716404.0
2021-02-26 09:45:00,8.16,8.21,8.12,8.17,922142.0,3.2745,3.2946,3.2585,3.2785,922142.0
2021-02-26 09:50:00,8.18,8.18,8.09,8.09,638379.0,3.2825,3.2825,3.2464,3.2464,638379.0
2021-02-26 09:55:00,8.1,8.1,8.07,8.1,532670.0,3.2504,3.2504,3.2384,3.2504,532670.0
2021-02-26 10:00:00,8.1,8.11,8.06,8.1,583535.0,3.2504,3.2544,3.2344,3.2504,583535.0
2021-02-26 10:05:00,8.1,8.11,8.01,8.02,768072.0,3.2504,3.2544,3.2143,3.2183,768072.0
2021-02-26 10:10:00,8.02,8.06,8.0,8.03,2099499.0,3.2183,3.2344,3.2103,3.2223,2099499.0
2021-02-26 10:15:00,8.03,8.05,8.0,8.01,1480667.0,3.2223,3.2304,3.2103,3.2143,1480667.0
2021-02-26 10:20:00,8.02,8.04,7.99,8.02,800225.0,3.2183,3.2264,3.2063,3.2183,800225.0
2021-02-26 10:25:00,8.02,8.02,7.96,7.97,622756.0,3.2183,3.2183,3.1942,3.1983,622756.0
2021-02-26 10:30:00,7.98,8.02,7.94,8.01,890391.0,3.2023,3.2183,3.1862,3.2143,890391.0
2021-02-26 10:35:00,8.0,8.06,7.99,8.05,798836.0,3.2103,3.2344,3.2063,3.2304,798836.0
2021-02-26 10:40:00,8.05,8.07,8.01,8.06,472131.0,3.2304,3.2384,3.2143,3.2344,472131.0
2021-02-26 10:45:00,8.05,8.15,8.03,8.13,1374054.0,3.2304,3.2705,3.2223,3.2625,1374054.0
2021-02-26 10:50:00,8.12,8.13,8.06,8.07,739505.0,3.2585,3.2625,3.2344,3.2384,739505.0
2021-02-26 10:55:00,8.07,8.08,7.97,8.01,719716.0,3.2384,3.2424,3.1983,3.2143,719716.0
2021-02-26 11:00:00,8.01,8.08,7.99,8.07,702315.0,3.2143,3.2424,3.2063,3.2384,702315.0
2021-02-26 11:05:00,8.07,8.1,8.06,8.06,927953.0,3.2384,3.2504,3.2344,3.2344,927953.0
2021-02-26 11:10:00,8.07,8.08,8.01,8.02,433107.0,3.2384,3.2424,3.2143,3.2183,433107.0
2021-02-26 11:15:00,8.03,8.05,7.99,8.01,551443.0,3.2223,3.2304,3.2063,3.2143,551443.0
2021-02-26 11:20:00,8.01,8.01,7.92,7.97,1089721.0,3.2143,3.2143,3.1782,3.1983,1089721.0
2021-02-26 11:25:00,7.98,8.0,7.96,7.97,898512.0,3.2023,3.2103,3.1942,3.1983,898512.0
2021-02-26 11:30:00,7.98,8.03,7.96,8.02,580740.0,3.2023,3.2223,3.1942,3.2183,580740.0
2021-02-26 11:35:00,8.02,8.04,7.97,8.0,622311.0,3.2183,3.2264,3.1983,3.2103,622311.0
2021-02-26 11:40:00,7.99,8.01,7.95,7.97,604602.0,3.2063,3.2143,3.1902,3.1983,604602.0
2021-02-26 11:45:00,7.96,7.97,7.94,7.96,541583.0,3.1942,3.1983,3.1862,3.1942,541583.0
2021-02-26 11:50:00,7.96,7.97,7.93,7.95,428925.0,3.1942,3.1983,3.1822,3.1902,428925.0
2021-02-26 11:55:00,7.94,7.97,7.93,7.95,438412.0,3.1862,3.1983,3.1822,3.1902,438412.0
2021-02-26 12:00:00,7.96,8.0,7.95,7.99,645669.0,3.1942,3.2103,3.1902,3.2063,645669.0
2021-02-26 12:05:00,7.99,8.0,7.94,7.96,716765.0,3.2063,3.2103,3.1862,3.1942,716765.0
2021-02-26 12:10:00,7.96,7.99,7.94,7.99,901464.0,3.1942,3.2063,3.1862,3.2063,901464.0
2021-02-26 12:15:00,7.99,8.01,7.96,7.97,793835.0,3.2063,3.2143,3.1942,3.1983,793835.0
2021-02-26 12:20:00,7.98,7.99,7.94,7.95,696706.0,3.2023,3.2063,3.1862,3.1902,696706.0
2021-02-26 12:25:00,7.95,7.96,7.9,7.95,1400728.0,3.1902,3.1942,3.1702,3.1902,1400728.0
2021-02-26 12:30:00,7.94,7.98,7.93,7.96,975590.0,3.1862,3.2023,3.1822,3.1942,975590.0
2021-02-26 12:35:00,7.96,7.98,7.95,7.97,490267.0,3.1942,3.2023,3.1902,3.1983,490267.0
2021-02-26 12:40:00,7.98,7.99,7.95,7.98,756175.0,3.2023,3.2063,3.1902,3.2023,756175.0
2021-02-26 12:45:00,7.98,8.01,7.95,7.99,790098.0,3.2023,3.2143,3.1902,3.2063,790098.0
2021-02-26 12:50:00,7.99,8.03,7.98,8.0,583118.0,3.2063,3.2223,3.2023,3.2103,583118.0
2021-02-26 12:55:00,8.0,8.01,7.95,7.97,333685.0,3.2103,3.2143,3.1902,3.1983,333685.0
2021-02-26 13:00:00,7.96,7.98,7.93,7.95,475864.0,3.1942,3.2023,3.1822,3.1902,475864.0
2021-02-26 13:05:00,7.96,8.0,7.94,8.0,334898.0,3.1942,3.2103,3.1862,3.2103,334898.0
2021-02-26 13:10:00,7.99,8.01,7.97,8.0,449384.0,3.2063,3.2143,3.1983,3.2103,449384.0
2021-02-26 13:15:00,8.0,8.02,7.98,8.01,260755.0,3.2103,3.2183,3.2023,3.2143,260755.0
2021-02-26 13:20:00,8.01,8.03,8.0,8.01,315498.0,3.2143,3.2223,3.2103,3.2143,315498.0
2021-02-26 13:25:00,8.0,8.04,8.0,8.02,447258.0,3.2103,3.2264,3.2103,3.2183,447258.0
2021-02-26 13:30:00,8.02,8.03,7.98,8.0,485989.0,3.2183,3.2223,3.2023,3.2103,485989.0
2021-02-26 13:35:00,8.0,8.0,7.96,7.97,204442.0,3.2103,3.2103,3.1942,3.1983,204442.0
2021-02-26 13:40:00,7.97,7.98,7.94,7.98,561550.0,3.1983,3.2023,3.1862,3.2023,561550.0
2021-02-26 13:45:00,7.97,8.0,7.93,7.95,472559.0,3.1983,3.2103,3.1822,3.1902,472559.0
2021-02-26 13:50:00,7.95,7.96,7.92,7.94,262812.0,3.1902,3.1942,3.1782,3.1862,262812.0
2021-02-26 13:55:00,7.94,7.97,7.93,7.94,320037.0,3.1862,3.1983,3.1822,3.1862,320037.0
2021-02-26 14:00:00,7.95,7.96,7.92,7.92,435595.0,3.1902,3.1942,3.1782,3.1782,435595.0
2021-02-26 14:05:00,7.92,7.93,7.89,7.91,1245318.0,3.1782,3.1822,3.1662,3.1742,1245318.0
2021-02-26 14:10:00,7.9,7.91,7.86,7.87,879268.0,3.1702,3.1742,3.1541,3.1581,879268.0
2021-02-26 14:15:00,7.87,7.88,7.85,7.88,755135.0,3.1581,3.1621,3.1501,3.1621,755135.0
2021-02-26 14:20:00,7.88,7.92,7.86,7.89,606439.0,3.1621,3.1782,3.1541,3.1662,606439.0
2021-02-26 14:25:00,7.89,7.91,7.88,7.9,239919.0,3.1662,3.1742,3.1621,3.1702,239919.0
2021-02-26 14:30:00,7.9,7.93,7.88,7.93,319101.0,3.1702,3.1822,3.1621,3.1822,319101.0
2021-02-26 14:35:00,7.93,7.93,7.87,7.9,1126945.0,3.1822,3.1822,3.1581,3.1702,1126945.0
2021-02-26 14:40:00,7.89,7.9,7.86,7.88,415865.0,3.1662,3.1702,3.1541,3.1621,415865.0
2021-02-26 14:45:00,7.88,7.9,7.87,7.88,558285.0,3.1621,3.1702,3.1581,3.1621,558285.0
2021-02-26 14:50:00,7.88,7.88,7.85,7.86,503488.0,3.1621,3.1621,3.1501,3.1541,503488.0
2021-02-26 14:55:00,7.86,7.89,7.85,7.86,770813.0,3.1541,3.1662,3.1501,3.1541,770813.0
2021-02-26 15:00:00,7.86,7.89,7.85,7.88,377101.0,3.1541,3.1662,3.1501,3.1621,377101.0
2021-02-26 15:05:00,7.88,7.9,7.87,7.9,297231.0,3.1621,3.1702,3.1581,3.1702,297231.0
2021-02-26 15:10:00,7.9,7.91,7.88,7.9,783485.0,3.1702,3.1742,3.1621,3.1702,783485.0
2021-02-26 15:15:00,7.9,7.93,7.89,7.91,656472.0,3.1702,3.1822,3.1662,3.1742,656472.0
2021-02-26 15:20:00,7.91,7.92,7.87,7.88,581075.0,3.1742,3.1782,3.1581,3.1621,581075.0
2021-02-26 15:25:00,7.88,7.89,7.86,7.87,822005.0,3.1621,3.1662,3.1541,3.1581,822005.0
2021-02-26 15:30:00,7.87,7.9,7.86,7.88,832700.0,3.1581,3.1702,3.1541,3.1621,832700.0
2021-02-26 15:35:00,7.89,7.91,7.88,7.91,743615.0,3.1662,3.1742,3.1621,3.1742,743615.0
2021-02-26 15:40:00,7.91,7.94,7.89,7.93,1331375.0,3.1742,3.1862,3.1662,3.1822,1331375.0
2021-02-26 15:45:00,7.93,7.97,7.92,7.97,953683.0,3.1822,3.1983,3.1782,3.1983,953683.0
2021-02-26 15:50:00,7.97,7.97,7.92,7.93,1358340.0,3.1983,3.1983,3.1782,3.1822,1358340.0
2021-02-26 15:55:00,7.92,7.94,7.91,7.92,2285119.0,3.1782,3.1862,3.1742,3.1782,2285119.0
2021-03-01 09:30:00,7.92,8.01,7.92,8.01,3453517.0,3.1782,3.2143,3.1782,3.2143,3453517.0
2021-03-01 09:35:00,8.01,8.03,7.96,8.01,1824242.0,3.2143,3.2223,3.1942,3.2143,1824242.0
2021-03-01 09:40:00,8.01,8.05,7.96,8.02,1674350.0,3.2143,3.2304,3.1942,3.2183,1674350.0
2021-03-01 09:45:00,8.02,8.09,8.02,8.06,2093931.0,3.2183,3.2464,3.2183,3.2344,2093931.0
2021-03-01 09:50:00,8.06,8.12,8.02,8.11,1415204.0,3.2344,3.2585,3.2183,3.2544,1415204.0
2021-03-01 09:55:00,8.11,8.15,8.07,8.07,1190557.0,3.2544,3.2705,3.2384,3.2384,1190557.0
2021-03-01 10:00:00,8.08,8.14,8.06,8.09,1326182.0,3.2424,3.2665,3.2344,3.2464,1326182.0
2021-03-01 10:05:00,8.09,8.12,8.07,8.11,1435331.0,3.2464,3.2585,3.2384,3.2544,1435331.0
2021-03-01 10:10:00,8.11,8.14,8.1,8.13,1293498.0,3.2544,3.2665,3.2504,3.2625,1293498.0
2021-03-01 10:15:00,8.13,8.21,8.13,8.19,1356141.0,3.2625,3.2946,3.2625,3.2865,1356141.0
2021-03-01 10:20:00,8.19,8.22,8.18,8.18,1367734.0,3.2865,3.2986,3.2825,3.2825,1367734.0
2021-03-01 10:25:00,8.19,8.19,8.13,8.15,502460.0,3.2865,3.2865,3.2625,3.2705,502460.0
2021-03-01 10:30:00,8.15,8.16,8.12,8.12,304859.0,3.2705,3.2745,3.2585,3.2585,304859.0
2021-03-01 10:35:00,8.13,8.15,8.11,8.12,400343.0,3.2625,3.2705,3.2544,3.2585,400343.0
2021-03-01 10:40:00,8.12,8.14,8.1,8.13,356145.0,3.2585,3.2665,3.2504,3.2625,356145.0
2021-03-01 10:45:00,8.13,8.16,8.12,8.13,490641.0,3.2625,3.2745,3.2585,3.2625,490641.0
2021-03-01 10:50:00,8.14,8.14,8.1,8.11,291880.0,3.2665,3.2665,3.2504,3.2544,291880.0
2021-03-01 10:55:00,8.12,8.14,8.11,8.12,458451.0,3.2585,3.2665,3.2544,3.2585,458451.0
2021-03-01 11:00:00,8.12,8.13,8.1,8.12,384529.0,3.2585,3.2625,3.2504,3.2585,384529.0
2021-03-01 11:05:00,8.12,8.14,8.11,8.14,259790.0,3.2585,3.2665,3.2544,3.2665,259790.0
2021-03-01 11:10:00,8.13,8.18,8.13,8.18,397188.0,3.2625,3.2825,3.2625,3.2825,397188.0
2021-03-01 11:15:00,8.18,8.18,8.13,8.13,465737.0,3.2825,3.2825,3.2625,3.2625,465737.0
2021-03-01 11:20:00,8.14,8.16,8.12,8.13,507980.0,3.2665,3.2745,3.2585,3.2625,507980.0
2021-03-01 11:25:00,8.13,8.14,8.1,8.11,320292.0,3.2625,3.2665,3.2504,3.2544,320292.0
2021-03-01 11:30:00,8.11,8.14,8.1,8.13,330470.0,3.2544,3.2665,3.2504,3.2625,330470.0
2021-03-01 11:35:00,8.13,8.14,8.11,8.12,188241.0,3.2625,3.2665,3.2544,3.2585,188241.0
2021-03-01 11:40:00,8.12,8.14,8.11,8.13,364822.0,3.2585,3.2665,3.2544,3.2625,364822.0
2021-03-01 11:45:00,8.13,8.13,8.11,8.12,560267.0,3.2625,3.2625,3.2544,3.2585,560267.0
2021-03-01 11:50:00,8.13,8.14,8.11,8.12,307791.0,3.2625,3.2665,3.2544,3.2585,307791.0
2021-03-01 11:55:00,8.11,8.12,8.09,8.1,575370.0,3.2544,3.2585,3.2464,3.2504,575370.0
2021-03-01 12:00:00,8.1,8.14,8.09,8.11,1039709.0,3.2504,3.2665,3.2464,3.2544,1039709.0
2021-03-01 12:05:00,8.11,8.13,8.09,8.12,691011.0,3.2544,3.2625,3.2464,3.2585,691011.0
2021-03-01 12:10:00,8.12,8.13,8.11,8.12,343924.0,3.2585,3.2625,3.2544,3.2585,343924.0
2021-03-01 12:15:00,8.11,8.12,8.1,8.12,514311.0,3.2544,3.2585,3.2504,3.2585,514311.0
2021-03-01 12:20:00,8.12,8.16,8.11,8.15,577488.0,3.2585,3.2745,3.2544,3.2705,577488.0
2021-03-01 12:25:00,8.15,8.16,8.11,8.12,204011.0,3.2705,3.2745,3.2544,3.2585,204011.0
2021-03-01 12:30:00,8.12,8.13,8.11,8.13,227414.0,3.2585,3.2625,3.2544,3.2625,227414.0
2021-03-01 12:35:00,8.13,8.13,8.12,8.12,114060.0,3.2625,3.2625,3.2585,3.2585,114060.0
2021-03-01 12:40:00,8.12,8.13,8.11,8.11,202801.0,3.2585,3.2625,3.2544,3.2544,202801.0
2021-03-01 12:45:00,8.12,8.14,8.11,8.13,320111.0,3.2585,3.2665,3.2544,3.2625,320111.0
2021-03-01 12:50:00,8.13,8.14,8.11,8.13,517676.0,3.2625,3.2665,3.2544,3.2625,517676.0
2021-03-01 12:55:00,8.12,8.13,8.06,8.08,416719.0,3.2585,3.2625,3.2344,3.2424,416719.0
2021-03-01 13:00:00,8.08,8.08,8.03,8.05,300366.0,3.2424,3.2424,3.2223,3.2304,300366.0
2021-03-01 13:05:00,8.04,8.05,8.01,8.02,634526.0,3.2264,3.2304,3.2143,3.2183,634526.0
2021-03-01 13:10:00,8.02,8.02,7.98,7.98,524182.0,3.2183,3.2183,3.2023,3.2023,524182.0
2021-03-01 13:15:00,7.98,8.02,7.98,7.98,519354.0,3.2023,3.2183,3.2023,3.2023,519354.0
2021-03-01 13:20:00,7.99,8.02,7.99,8.0,281708.0,3.2063,3.2183,3.2063,3.2103,281708.0
2021-03-01 13:25:00,7.99,7.99,7.97,7.99,645817.0,3.2063,3.2063,3.1983,3.2063,645817.0
2021-03-01 13:30:00,7.99,8.04,7.97,8.04,604949.0,3.2063,3.2264,3.1983,3.2264,604949.0
2021-03-01 13:35:00,8.04,8.04,8.0,8.02,173588.0,3.2264,3.2264,3.2103,3.2183,173588.0
2021-03-01 13:40:00,8.01,8.02,8.0,8.0,379540.0,3.2143,3.2183,3.2103,3.2103,379540.0
2021-03-01 13:45:00,8.0,8.01,7.96,7.99,475232.0,3.2103,3.2143,3.1942,3.2063,475232.0
2021-03-01 13:50:00,7.99,8.0,7.96,7.98,647240.0,3.2063,3.2103,3.1942,3.2023,647240.0
2021-03-01 13:55:00,7.98,7.98,7.95,7.96,620347.0,3.2023,3.2023,3.1902,3.1942,620347.0
2021-03-01 14:00:00,7.96,8.0,7.95,7.99,620766.0,3.1942,3.2103,3.1902,3.2063,620766.0
2021-03-01 14:05:00,8.0,8.0,7.95,7.96,729463.0,3.2103,3.2103,3.1902,3.1942,729463.0
2021-03-01 14:10:00,7.96,8.0,7.95,7.99,258951.0,3.1942,3.2103,3.1902,3.2063,258951.0
2021-03-01 14:15:00,7.99,8.01,7.98,8.0,238358.0,3.2063,3.2143,3.2023,3.2103,238358.0
2021-03-01 14:20:00,8.0,8.02,7.99,8.0,216857.0,3.2103,3.2183,3.2063,3.2103,216857.0
2021-03-01 14:25:00,7.99,8.02,7.98,8.0,626576.0,3.2063,3.2183,3.2023,3.2103,626576.0
2021-03-01 14:30:00,8.01,8.01,7.97,7.98,262773.0,3.2143,3.2143,3.1983,3.2023,262773.0
2021-03-01 14:35:00,7.98,7.99,7.97,7.97,285774.0,3.2023,3.2063,3.1983,3.1983,285774.0
2021-03-01 14:40:00,7.98,8.0,7.97,8.0,120963.0,3.2023,3.2103,3.1983,3.2103,120963.0
2021-03-01 14:45:00,7.99,8.0,7.97,7.98,203455.0,3.2063,3.2103,3.1983,3.2023,203455.0
2021-03-01 14:50:00,7.98,7.99,7.97,7.99,222491.0,3.2023,3.2063,3.1983,3.2063,222491.0
2021-03-01 14:55:00,7.98,7.99,7.93,7.94,684598.0,3.2023,3.2063,3.1822,3.1862,684598.0
2021-03-01 15:00:00,7.94,7.94,7.89,7.9,1188439.0,3.1862,3.1862,3.1662,3.1702,1188439.0
2021-03-01 15:05:00,7.9,7.92,7.87,7.92,1331353.0,3.1702,3.1782,3.1581,3.1782,1331353.0
2021-03-01 15:10:00,7.92,7.94,7.91,7.94,915335.0,3.1782,3.1862,3.1742,3.1862,915335.0
2021-03-01 15:15:00,7.93,7.94,7.89,7.92,785134.0,3.1822,3.1862,3.1662,3.1782,785134.0
2021-03-01 15:20:00,7.92,7.92,7.87,7.88,546094.0,3.1782,3.1782,3.1581,3.1621,546094.0
2021-03-01 15:25:00,7.88,7.9,7.87,7.89,601497.0,3.1621,3.1702,3.1581,3.1662,601497.0
2021-03-01 15:30:00,7.89,7.9,7.87,7.87,646449.0,3.1662,3.1702,3.1581,3.1581,646449.0
2021-03-01 15:35:00,7.87,7.88,7.83,7.85,1488214.0,3.1581,3.1621,3.1421,3.1501,1488214.0
2021-03-01 15:40:00,7.84,7.86,7.82,7.83,1657088.0,3.1461,3.1541,3.1381,3.1421,1657088.0
2021-03-01 15:45:00,7.83,7.84,7.81,7.83,926342.0,3.1421,3.1461,3.1341,3.1421,926342.0
2021-03-01 15:50:00,7.83,7.84,7.8,7.82,2594995.0,3.1421,3.1461,3.13,3.1381,2594995.0
2021-03-01 15:55:00,7.82,7.82,7.81,7.81,1007669.0,3.1381,3.1381,3.1341,3.1341,1007669.0
2021-03-02 09:30:00,7.52,7.62,7.49,7.61,3290673.0,3.0177,3.0578,3.0056,3.0538,3290673.0
2021-03-02 09:35:00,7.61,7.7,7.59,7.67,2502619.0,3.0538,3.0899,3.0458,3.0779,2502619.0
2021-03-02 09:40:00,7.67,7.68,7.62,7.65,1523750.0,3.0779,3.0819,3.0578,3.0699,1523750.0
2021-03-02 09:45:00,7.65,7.67,7.52,7.54,1618729.0,3.0699,3.0779,3.0177,3.0257,1618729.0
2021-03-02 09:50:00,7.53,7.58,7.5,7.55,1350334.0,3.0217,3.0418,3.0097,3.0297,1350334.0
2021-03-02 09:55:00,7.54,7.63,7.54,7.6,1179947.0,3.0257,3.0618,3.0257,3.0498,1179947.0
2021-03-02 10:00:00,7.59,7.62,7.57,7.62,722131.0,3.0458,3.0578,3.0377,3.0578,722131.0
2021-03-02 10:05:00,7.61,7.62,7.58,7.62,615014.0,3.0538,3.0578,3.0418,3.0578,615014.0
2021-03-02 10:10:00,7.62,7.64,7.57,7.58,1001481.0,3.0578,3.0658,3.0377,3.0418,1001481.0
2021-03-02 10:15:00,7.58,7.62,7.57,7.6,1088487.0,3.0418,3.0578,3.0377,3.0498,1088487.0
2021-03-02 10:20:00,7.6,7.63,7.56,7.56,2046251.0,3.0498,3.0618,3.0337,3.0337,2046251.0
2021-03-02 10:25:00,7.57,7.6,7.5,7.51,2078988.0,3.0377,3.0498,3.0097,3.0137,2078988.0
2021-03-02 10:30:00,7.51,7.58,7.51,7.56,605507.0,3.0137,3.0418,3.0137,3.0337,605507.0
2021-03-02 10:35:00,7.56,7.57,7.52,7.53,613552.0,3.0337,3.0377,3.0177,3.0217,613552.0
2021-03-02 10:40:00,7.53,7.56,7.51,7.54,873482.0,3.0217,3.0337,3.0137,3.0257,873482.0
2021-03-02 10:45:00,7.54,7.6,7.51,7.6,2104415.0,3.0257,3.0498,3.0137,3.0498,2104415.0
2021-03-02 10:50:00,7.59,7.61,7.56,7.57,942665.0,3.0458,3.0538,3.0337,3.0377,942665.0
2021-03-02 10:55:00,7.57,7.61,7.56,7.6,1146256.0,3.0377,3.0538,3.0337,3.0498,1146256.0
2021-03-02 11:00:00,7.6,7.62,7.56,7.58,655415.0,3.0498,3.0578,3.0337,3.0418,655415.0
2021-03-02 11:05:00,7.57,7.57,7.53,7.55,886365.0,3.0377,3.0377,3.0217,3.0297,886365.0
2021-03-02 11:10:00,7.54,7.58,7.52,7.57,1397284.0,3.0257,3.0418,3.0177,3.0377,1397284.0
2021-03-02 11:15:00,7.57,7.57,7.53,7.55,1438129.0,3.0377,3.0377,3.0217,3.0297,1438129.0
2021-03-02 11:20:00,7.56,7.56,7.52,7.52,1239339.0,3.0337,3.0337,3.0177,3.0177,1239339.0
2021-03-02 11:25:00,7.53,7.54,7.52,7.53,745998.0,3.0217,3.0257,3.0177,3.0217,745998.0
2021-03-02 11:30:00,7.53,7.54,7.51,7.52,1435662.0,3.0217,3.0257,3.0137,3.0177,1435662.0
2021-03-02 11:35:00,7.53,7.54,7.51,7.53,614735.0,3.0217,3.0257,3.0137,3.0217,614735.0
2021-03-02 11:40:00,7.53,7.54,7.48,7.52,1021437.0,3.0217,3.0257,3.0016,3.0177,1021437.0
2021-03-02 11:45:00,7.51,7.54,7.5,7.52,896454.0,3.0137,3.0257,3.0097,3.0177,896454.0
2021-03-02 11:50:00,7.52,7.52,7.48,7.52,774872.0,3.0177,3.0177,3.0016,3.0177,774872.0
2021-03-02 11:55:00,7.52,7.53,7.49,7.52,1346568.0,3.0177,3.0217,3.0056,3.0177,1346568.0
2021-03-02 12:00:00,7.52,7.57,7.49,7.56,870422.0,3.0177,3.0377,3.0056,3.0337,870422.0
2021-03-02 12:05:00,7.56,7.59,7.53,7.58,833264.0,3.0337,3.0458,3.0217,3.0418,833264.0
2021-03-02 12:10:00,7.58,7.63,7.57,7.62,2361166.0,3.0418,3.0618,3.0377,3.0578,2361166.0
2021-03-02 12:15:00,7.63,7.7,7.62,7.68,2671855.0,3.0618,3.0899,3.0578,3.0819,2671855.0
2021-03-02 12:20:00,7.69,7.69,7.62,7.66,1344009.0,3.0859,3.0859,3.0578,3.0739,1344009.0
2021-03-02 12:25:00,7.66,7.69,7.65,7.67,550534.0,3.0739,3.0859,3.0699,3.0779,550534.0
2021-03-02 12:30:00,7.67,7.7,7.66,7.7,331829.0,3.0779,3.0899,3.0739,3.0899,331829.0
2021-03-02 12:35:00,7.7,7.74,7.69,7.73,551408.0,3.0899,3.106,3.0859,3.102,551408.0
2021-03-02 12:40:00,7.73,7.76,7.71,7.75,873627.0,3.102,3.114,3.0939,3.11,873627.0
2021-03-02 12:45:00,7.74,7.8,7.73,7.79,1039948.0,3.106,3.13,3.102,3.126,1039948.0
2021-03-02 12:50:00,7.78,7.79,7.76,7.79,481594.0,3.122,3.126,3.114,3.126,481594.0
2021-03-02 12:55:00,7.78,7.81,7.72,7.75,1336404.0,3.122,3.1341,3.0979,3.11,1336404.0
2021-03-02 13:00:00,7.74,7.76,7.71,7.71,1491844.0,3.106,3.114,3.0939,3.0939,1491844.0
2021-03-02 13:05:00,7.72,7.73,7.69,7.72,949750.0,3.0979,3.102,3.0859,3.0979,949750.0
2021-03-02 13:10:00,7.72,7.72,7.69,7.7,935898.0,3.0979,3.0979,3.0859,3.0899,935898.0
2021-03-02 13:15:00,7.7,7.72,7.69,7.71,466903.0,3.0899,3.0979,3.0859,3.0939,466903.0
2021-03-02 13:20:00,7.7,7.74,7.69,7.7,1882670.0,3.0899,3.106,3.0859,3.0899,1882670.0
2021-03-02 13:25:00,7.7,7.7,7.68,7.69,562038.0,3.0899,3.0899,3.0819,3.0859,562038.0
2021-03-02 13:30:00,7.69,7.71,7.67,7.68,1025966.0,3.0859,3.0939,3.0779,3.0819,1025966.0
2021-03-02 13:35:00,7.68,7.68,7.64,7.65,714372.0,3.0819,3.0819,3.0658,3.0699,714372.0
2021-03-02 13:40:00,7.64,7.67,7.64,7.65,605402.0,3.0658,3.0779,3.0658,3.0699,605402.0
2021-03-02 13:45:00,7.64,7.66,7.63,7.66,430473.0,3.0658,3.0739,3.0618,3.0739,430473.0
2021-03-02 13:50:00,7.65,7.67,7.64,7.67,640864.0,3.0699,3.0779,3.0658,3.0779,640864.0
2021-03-02 13:55:00,7.67,7.82,7.66,7.82,1474704.0,3.0779,3.1381,3.0739,3.1381,1474704.0
2021-03-02 14:00:00,7.82,7.83,7.73,7.73,1130323.0,3.1381,3.1421,3.102,3.102,1130323.0
2021-03-02 14:05:00,7.73,7.76,7.7,7.74,989264.0,3.102,3.114,3.0899,3.106,989264.0
2021-03-02 14:10:00,7.74,7.76,7.71,7.72,401504.0,3.106,3.114,3.0939,3.0979,401504.0
2021-03-02 14:15:00,7.72,7.75,7.7,7.71,387681.0,3.0979,3.11,3.0899,3.0939,387681.0
2021-03-02 14:20:00,7.71,7.75,7.7,7.73,355147.0,3.0939,3.11,3.0899,3.102,355147.0
2021-03-02 14:25:00,7.73,7.74,7.68,7.7,752134.0,3.102,3.106,3.0819,3.0899,752134.0
2021-03-02 14:30:00,7.7,7.74,7.69,7.73,933664.0,3.0899,3.106,3.0859,3.102,933664.0
2021-03-02 14:35:00,7.74,7.78,7.72,7.77,332936.0,3.106,3.122,3.0979,3.118,332936.0
2021-03-02 14:40:00,7.76,7.77,7.73,7.74,516397.0,3.114,3.118,3.102,3.106,516397.0
2021-03-02 14:45:00,7.74,7.76,7.73,7.74,1602866.0,3.106,3.114,3.102,3.106,1602866.0
2021-03-02 14:50:00,7.74,7.79,7.73,7.77,830640.0,3.106,3.126,3.102,3.118,830640.0
2021-03-02 14:55:00,7.76,7.77,7.72,7.73,793811.0,3.114,3.118,3.0979,3.102,793811.0
2021-03-02 15:00:00,7.73,7.74,7.72,7.73,831172.0,3.102,3.106,3.0979,3.102,831172.0
2021-03-02 15:05:00,7.74,7.78,7.72,7.78,526822.0,3.106,3.122,3.0979,3.122,526822.0
2021-03-02 15:10:00,7.77,7.82,7.77,7.8,562266.0,3.118,3.1381,3.118,3.13,562266.0
2021-03-02 15:15:00,7.8,7.81,7.74,7.75,783781.0,3.13,3.1341,3.106,3.11,783781.0
2021-03-02 15:20:00,7.75,7.76,7.73,7.75,345177.0,3.11,3.114,3.102,3.11,345177.0
2021-03-02 15:25:00,7.75,7.75,7.71,7.73,715353.0,3.11,3.11,3.0939,3.102,715353.0
2021-03-02 15:30:00,7.73,7.76,7.71,7.75,1335468.0,3.102,3.114,3.0939,3.11,1335468.0
2021-03-02 15:35:00,7.75,7.75,7.72,7.73,640357.0,3.11,3.11,3.0979,3.102,640357.0
2021-03-02 15:40:00,7.73,7.76,7.72,7.75,884082.0,3.102,3.114,3.0979,3.11,884082.0
2021-03-02 15:45:00,7.75,7.76,7.73,7.74,900910.0,3.11,3.114,3.102,3.106,900910.0
2021-03-02 15:50:00,7.74,7.74,7.7,7.7,1338660.0,3.106,3.106,3.0899,3.0899,1338660.0
2021-03-02 15:55:00,7.71,7.75,7.7,7.74,2804688.0,3.0939,3.11,3.0899,3.106,2804688.0
2021-03-03 09:30:00,7.38,7.41,7.33,7.33,3478636.0,2.9615,2.9735,2.9414,2.9414,3478636.0
2021-03-03 09:35:00,7.33,7.4,7.32,7.37,1897258.0,2.9414,2.9695,2.9374,2.9575,1897258.0
2021-03-03 09:40:00,7.37,7.37,7.31,7.36,2529137.0,2.9575,2.9575,2.9334,2.9535,2529137.0
2021-03-03 09:45:00,7.36,7.38,7.32,7.36,2044783.0,2.9535,2.9615,2.9374,2.9535,2044783.0
2021-03-03 09:50:00,7.37,7.4,7.32,7.33,1643320.0,2.9575,2.9695,2.9374,2.9414,1643320.0
2021-03-03 09:55:00,7.33,7.35,7.31,7.32,1754340.0,2.9414,2.9495,2.9334,2.9374,1754340.0
2021-03-03 10:00:00,7.32,7.32,7.27,7.31,1434559.0,2.9374,2.9374,2.9174,2.9334,1434559.0
2021-03-03 10:05:00,7.31,7.34,7.28,7.33,1403653.0,2.9334,2.9455,2.9214,2.9414,1403653.0
2021-03-03 10:10:00,7.33,7.35,7.3,7.32,1392459.0,2.9414,2.9495,2.9294,2.9374,1392459.0
2021-03-03 10:15:00,7.32,7.35,7.3,7.35,1169387.0,2.9374,2.9495,2.9294,2.9495,1169387.0
2021-03-03 10:20:00,7.35,7.39,7.33,7.38,1635360.0,2.9495,2.9655,2.9414,2.9615,1635360.0
2021-03-03 10:25:00,7.38,7.41,7.31,7.31,923256.0,2.9615,2.9735,2.9334,2.9334,923256.0
2021-03-03 10:30:00,7.31,7.33,7.28,7.33,1581390.0,2.9334,2.9414,2.9214,2.9414,1581390.0
2021-03-03 10:35:00,7.33,7.37,7.31,7.34,1017325.0,2.9414,2.9575,2.9334,2.9455,1017325.0
2021-03-03 10:40:00,7.34,7.34,7.31,7.32,659022.0,2.9455,2.9455,2.9334,2.9374,659022.0
2021-03-03 10:45:00,7.32,7.35,7.31,7.35,465333.0,2.9374,2.9495,2.9334,2.9495,465333.0
2021-03-03 10:50:00,7.34,7.38,7.33,7.35,1014358.0,2.9455,2.9615,2.9414,2.9495,1014358.0
2021-03-03 10:55:00,7.35,7.36,7.3,7.31,866504.0,2.9495,2.9535,2.9294,2.9334,866504.0
2021-03-03 11:00:00,7.31,7.33,7.3,7.32,1029672.0,2.9334,2.9414,2.9294,2.9374,1029672.0
2021-03-03 11:05:00,7.32,7.36,7.31,7.31,1030791.0,2.9374,2.9535,2.9334,2.9334,1030791.0
2021-03-03 11:10:00,7.31,7.34,7.3,7.32,1181568.0,2.9334,2.9455,2.9294,2.9374,1181568.0
2021-03-03 11:15:00,7.32,7.35,7.3,7.35,926345.0,2.9374,2.9495,2.9294,2.9495,926345.0
2021-03-03 11:20:00,7.35,7.35,7.31,7.33,673368.0,2.9495,2.9495,2.9334,2.9414,673368.0
2021-03-03 11:25:00,7.33,7.36,7.32,7.36,593134.0,2.9414,2.9535,2.9374,2.9535,593134.0
2021-03-03 11:30:00,7.36,7.39,7.34,7.35,1657151.0,2.9535,2.9655,2.9455,2.9495,1657151.0
2021-03-03 11:35:00,7.34,7.36,7.33,7.35,1241836.0,2.9455,2.9535,2.9414,2.9495,1241836.0
2021-03-03 11:40:00,7.35,7.38,7.33,7.38,772487.0,2.9495,2.9615,2.9414,2.9615,772487.0
2021-03-03 11:45:00,7.37,7.38,7.35,7.36,1018206.0,2.9575,2.9615,2.9495,2.9535,1018206.0
2021-03-03 11:50:00,7.36,7.37,7.33,7.36,873544.0,2.9535,2.9575,2.9414,2.9535,873544.0
2021-03-03 11:55:00,7.36,7.38,7.35,7.36,706702.0,2.9535,2.9615,2.9495,2.9535,706702.0
2021-03-03 12:00:00,7.36,7.36,7.33,7.35,1295302.0,2.9535,2.9535,2.9414,2.9495,1295302.0
2021-03-03 12:05:00,7.34,7.35,7.32,7.35,1001854.0,2.9455,2.9495,2.9374,2.9495,1001854.0
2021-03-03 12:10:00,7.35,7.35,7.32,7.33,738246.0,2.9495,2.9495,2.9374,2.9414,738246.0
2021-03-03 12:15:00,7.33,7.34,7.31,7.32,1930850.0,2.9414,2.9455,2.9334,2.9374,1930850.0
2021-03-03 12:20:00,7.32,7.34,7.3,7.31,942356.0,2.9374,2.9455,2.9294,2.9334,942356.0
2021-03-03 12:25:00,7.32,7.33,7.3,7.32,644144.0,2.9374,2.9414,2.9294,2.9374,644144.0
2021-03-03 12:30:00,7.32,7.33,7.3,7.33,681359.0,2.9374,2.9414,2.9294,2.9414,681359.0
2021-03-03 12:35:00,7.32,7.34,7.32,7.32,809436.0,2.9374,2.9455,2.9374,2.9374,809436.0
2021-03-03 12:40:00,7.33,7.35,7.32,7.33,1080198.0,2.9414,2.9495,2.9374,2.9414,1080198.0
2021-03-03 12:45:00,7.33,7.38,7.33,7.37,888053.0,2.9414,2.9615,2.9414,2.9575,888053.0
2021-03-03 12:50:00,7.37,7.37,7.34,7.35,764831.0,2.9575,2.9575,2.9455,2.9495,764831.0
2021-03-03 12:55:00,7.34,7.35,7.32,7.32,729693.0,2.9455,2.9495,2.9374,2.9374,729693.0
2021-03-03 13:00:00,7.32,7.34,7.31,7.33,663231.0,2.9374,2.9455,2.9334,2.9414,663231.0
2021-03-03 13:05:00,7.33,7.34,7.32,7.33,519460.0,2.9414,2.9455,2.9374,2.9414,519460.0
2021-03-03 13:10:00,7.32,7.33,7.29,7.3,1748060.0,2.9374,2.9414,2.9254,2.9294,1748060.0
2021-03-03 13:15:00,7.29,7.31,7.28,7.31,553779.0,2.9254,2.9334,2.9214,2.9334,553779.0
2021-03-03 13:20:00,7.31,7.32,7.27,7.28,1564230.0,2.9334,2.9374,2.9174,2.9214,1564230.0
2021-03-03 13:25:00,7.29,7.33,7.28,7.29,1250235.0,2.9254,2.9414,2.9214,2.9254,1250235.0
2021-03-03 13:30:00,7.29,7.3,7.27,7.3,660471.0,2.9254,2.9294,2.9174,2.9294,660471.0
2021-03-03 13:35:00,7.29,7.31,7.28,7.29,474403.0,2.9254,2.9334,2.9214,2.9254,474403.0
2021-03-03 13:40:00,7.28,7.3,7.27,7.29,439994.0,2.9214,2.9294,2.9174,2.9254,439994.0
2021-03-03 13:45:00,7.29,7.29,7.25,7.27,986187.0,2.9254,2.9254,2.9093,2.9174,986187.0
2021-03-03 13:50:00,7.27,7.27,7.22,7.23,1150158.0,2.9174,2.9174,2.8973,2.9013,1150158.0
2021-03-03 13:55:00,7.23,7.23,7.2,7.21,784459.0,2.9013,2.9013,2.8893,2.8933,784459.0
2021-03-03 14:00:00,7.21,7.22,7.16,7.17,1706785.0,2.8933,2.8973,2.8732,2.8772,1706785.0
2021-03-03 14:05:00,7.18,7.2,7.16,7.19,830865.0,2.8812,2.8893,2.8732,2.8853,830865.0
2021-03-03 14:10:00,7.19,7.24,7.18,7.24,838551.0,2.8853,2.9053,2.8812,2.9053,838551.0
2021-03-03 14:15:00,7.24,7.24,7.19,7.23,578632.0,2.9053,2.9053,2.8853,2.9013,578632.0
2021-03-03 14:20:00,7.24,7.25,7.22,7.24,449869.0,2.9053,2.9093,2.8973,2.9053,449869.0
2021-03-03 14:25:00,7.24,7.25,7.21,7.22,605650.0,2.9053,2.9093,2.8933,2.8973,605650.0
2021-03-03 14:30:00,7.22,7.23,7.19,7.19,701431.0,2.8973,2.9013,2.8853,2.8853,701431.0
2021-03-03 14:35:00,7.19,7.37,7.18,7.37,2678300.0,2.8853,2.9575,2.8812,2.9575,2678300.0
2021-03-03 14:40:00,7.37,7.49,7.36,7.4,5030641.0,2.9575,3.0056,2.9535,2.9695,5030641.0
2021-03-03 14:45:00,7.4,7.49,7.37,7.49,2083350.0,2.9695,3.0056,2.9575,3.0056,2083350.0
2021-03-03 14:50:00,7.49,7.55,7.46,7.52,2371567.0,3.0056,3.0297,2.9936,3.0177,2371567.0
2021-03-03 14:55:00,7.52,7.54,7.42,7.42,2959198.0,3.0177,3.0257,2.9776,2.9776,2959198.0
2021-03-03 15:00:00,7.42,7.46,7.39,7.39,1688094.0,2.9776,2.9936,2.9655,2.9655,1688094.0
2021-03-03 15:05:00,7.4,7.44,7.36,7.38,1224091.0,2.9695,2.9856,2.9535,2.9615,1224091.0
2021-03-03 15:10:00,7.38,7.42,7.35,7.42,1209482.0,2.9615,2.9776,2.9495,2.9776,1209482.0
2021-03-03 15:15:00,7.41,7.44,7.38,7.4,685749.0,2.9735,2.9856,2.9615,2.9695,685749.0
2021-03-03 15:20:00,7.39,7.42,7.37,7.38,1176578.0,2.9655,2.9776,2.9575,2.9615,1176578.0
2021-03-03 15:25:00,7.38,7.41,7.36,7.39,880315.0,2.9615,2.9735,2.9535,2.9655,880315.0
2021-03-03 15:30:00,7.39,7.41,7.33,7.41,1683701.0,2.9655,2.9735,2.9414,2.9735,1683701.0
2021-03-03 15:35:00,7.41,7.46,7.4,7.44,2246161.0,2.9735,2.9936,2.9695,2.9856,2246161.0
2021-03-03 15:40:00,7.43,7.47,7.41,7.43,2841022.0,2.9816,2.9976,2.9735,2.9816,2841022.0
2021-03-03 15:45:00,7.43,7.43,7.39,7.4,1802662.0,2.9816,2.9816,2.9655,2.9695,1802662.0
2021-03-03 15:50:00,7.39,7.44,7.37,7.41,3342020.0,2.9655,2.9856,2.9575,2.9735,3342020.0
2021-03-03 15:55:00,7.41,7.46,7.4,7.43,2666430.0,2.9735,2.9936,2.9695,2.9816,2666430.0
2021-03-04 09:30:00,7.77,7.87,7.69,7.77,2947462.0,3.118,3.1581,3.0859,3.118,2947462.0
2021-03-04 09:35:00,7.77,7.82,7.75,7.79,1589853.0,3.118,3.1381,3.11,3.126,1589853.0
2021-03-04 09:40:00,7.78,7.82,7.77,7.81,1500054.0,3.122,3.1381,3.118,3.1341,1500054.0
2021-03-04 09:45:00,7.81,7.82,7.7,7.71,2396786.0,3.1341,3.1381,3.0899,3.0939,2396786.0
2021-03-04 09:50:00,7.71,7.78,7.68,7.76,911732.0,3.0939,3.122,3.0819,3.114,911732.0
2021-03-04 09:55:00,7.77,7.79,7.74,7.76,506698.0,3.118,3.126,3.106,3.114,506698.0
2021-03-04 10:00:00,7.77,7.78,7.73,7.73,689748.0,3.118,3.122,3.102,3.102,689748.0
2021-03-04 10:05:00,7.72,7.76,7.69,7.71,684085.0,3.0979,3.114,3.0859,3.0939,684085.0
2021-03-04 10:10:00,7.71,7.75,7.66,7.74,1149675.0,3.0939,3.11,3.0739,3.106,1149675.0
2021-03-04 10:15:00,7.75,7.75,7.71,7.73,733721.0,3.11,3.11,3.0939,3.102,733721.0
2021-03-04 10:20:00,7.72,7.81,7.71,7.77,1342131.0,3.0979,3.1341,3.0939,3.118,1342131.0
2021-03-04 10:25:00,7.77,7.81,7.75,7.79,700183.0,3.118,3.1341,3.11,3.126,700183.0
2021-03-04 10:30:00,7.79,7.8,7.77,7.79,522141.0,3.126,3.13,3.118,3.126,522141.0
2021-03-04 10:35:00,7.78,7.83,7.77,7.83,1572634.0,3.122,3.1421,3.118,3.1421,1572634.0
2021-03-04 10:40:00,7.82,7.85,7.81,7.83,1336558.0,3.1381,3.1501,3.1341,3.1421,1336558.0
2021-03-04 10:45:00,7.82,7.83,7.78,7.8,906694.0,3.1381,3.1421,3.122,3.13,906694.0
2021-03-04 10:50:00,7.8,7.81,7.75,7.79,956246.0,3.13,3.1341,3.11,3.126,956246.0
2021-03-04 10:55:00,7.79,7.93,7.78,7.88,3886907.0,3.126,3.1822,3.122,3.1621,3886907.0
2021-03-04 11:00:00,7.89,7.9,7.83,7.9,2356201.0,3.1662,3.1702,3.1421,3.1702,2356201.0
2021-03-04 11:05:00,7.91,7.93,7.87,7.9,920629.0,3.1742,3.1822,3.1581,3.1702,920629.0
2021-03-04 11:10:00,7.91,7.92,7.85,7.87,925198.0,3.1742,3.1782,3.1501,3.1581,925198.0
2021-03-04 11:15:00,7.87,7.91,7.84,7.88,609604.0,3.1581,3.1742,3.1461,3.1621,609604.0
2021-03-04 11:20:00,7.89,7.89,7.83,7.86,1006371.0,3.1662,3.1662,3.1421,3.1541,1006371.0
2021-03-04 11:25:00,7.86,7.88,7.79,7.87,1533241.0,3.1541,3.1621,3.126,3.1581,1533241.0
2021-03-04 11:30:00,7.87,7.87,7.81,7.82,805408.0,3.1581,3.1581,3.1341,3.1381,805408.0
2021-03-04 11:35:00,7.82,7.87,7.81,7.86,870229.0,3.1381,3.1581,3.1341,3.1541,870229.0
2021-03-04 11:40:00,7.86,7.89,7.84,7.86,749815.0,3.1541,3.1662,3.1461,3.1541,749815.0
2021-03-04 11:45:00,7.86,7.88,7.84,7.87,676237.0,3.1541,3.1621,3.1461,3.1581,676237.0
2021-03-04 11:50:00,7.87,7.9,7.84,7.86,915416.0,3.1581,3.1702,3.1461,3.1541,915416.0
2021-03-04 11:55:00,7.86,7.88,7.84,7.85,651984.0,3.1541,3.1621,3.1461,3.1501,651984.0
2021-03-04 12:00:00,7.86,7.9,7.85,7.9,600849.0,3.1541,3.1702,3.1501,3.1702,600849.0
2021-03-04 12:05:00,7.9,7.9,7.86,7.9,910830.0,3.1702,3.1702,3.1541,3.1702,910830.0
2021-03-04 12:10:00,7.9,7.9,7.79,7.85,1987686.0,3.1702,3.1702,3.126,3.1501,1987686.0
2021-03-04 12:15:00,7.84,7.89,7.84,7.86,1778371.0,3.1461,3.1662,3.1461,3.1541,1778371.0
2021-03-04 12:20:00,7.85,7.87,7.78,7.83,1718234.0,3.1501,3.1581,3.122,3.1421,1718234.0
2021-03-04 12:25:00,7.83,7.84,7.78,7.83,972097.0,3.1421,3.1461,3.122,3.1421,972097.0
2021-03-04 12:30:00,7.83,7.83,7.77,7.81,959454.0,3.1421,3.1421,3.118,3.1341,959454.0
2021-03-04 12:35:00,7.8,7.83,7.76,7.82,563255.0,3.13,3.1421,3.114,3.1381,563255.0
2021-03-04 12:40:00,7.81,7.84,7.77,7.79,640527.0,3.1341,3.1461,3.118,3.126,640527.0
2021-03-04 12:45:00,7.79,7.8,7.74,7.76,478565.0,3.126,3.13,3.106,3.114,478565.0
2021-03-04 12:50:00,7.76,7.78,7.72,7.73,509718.0,3.114,3.122,3.0979,3.102,509718.0
2021-03-04 12:55:00,7.73,7.73,7.65,7.67,1383088.0,3.102,3.102,3.0699,3.0779,1383088.0
2021-03-04 13:00:00,7.67,7.75,7.65,7.75,1422356.0,3.0779,3.11,3.0699,3.11,1422356.0
2021-03-04 13:05:00,7.76,7.76,7.66,7.69,1331829.0,3.114,3.114,3.0739,3.0859,1331829.0
2021-03-04 13:10:00,7.69,7.7,7.65,7.67,464985.0,3.0859,3.0899,3.0699,3.0779,464985.0
2021-03-04 13:15:00,7.66,7.7,7.65,7.68,532073.0,3.0739,3.0899,3.0699,3.0819,532073.0
2021-03-04 13:20:00,7.68,7.68,7.63,7.67,517606.0,3.0819,3.0819,3.0618,3.0779,517606.0
2021-03-04 13:25:00,7.66,7.72,7.63,7.71,647182.0,3.0739,3.0979,3.0618,3.0939,647182.0
2021-03-04 13:30:00,7.71,7.72,7.68,7.7,438319.0,3.0939,3.0979,3.0819,3.0899,438319.0
2021-03-04 13:35:00,7.7,7.74,7.66,7.71,486130.0,3.0899,3.106,3.0739,3.0939,486130.0
2021-03-04 13:40:00,7.7,7.7,7.65,7.68,312541.0,3.0899,3.0899,3.0699,3.0819,312541.0
2021-03-04 13:45:00,7.68,7.68,7.6,7.61,444199.0,3.0819,3.0819,3.0498,3.0538,444199.0
2021-03-04 13:50:00,7.61,7.61,7.54,7.57,990586.0,3.0538,3.0538,3.0257,3.0377,990586.0
2021-03-04 13:55:00,7.57,7.59,7.53,7.53,353494.0,3.0377,3.0458,3.0217,3.0217,353494.0
2021-03-04 14:00:00,7.54,7.57,7.52,7.55,418677.0,3.0257,3.0377,3.0177,3.0297,418677.0
2021-03-04 14:05:00,7.55,7.62,7.53,7.62,528567.0,3.0297,3.0578,3.0217,3.0578,528567.0
2021-03-04 14:10:00,7.62,7.64,7.6,7.6,434498.0,3.0578,3.0658,3.0498,3.0498,434498.0
2021-03-04 14:15:00,7.6,7.63,7.57,7.61,243867.0,3.0498,3.0618,3.0377,3.0538,243867.0
2021-03-04 14:20:00,7.6,7.65,7.6,7.65,541256.0,3.0498,3.0699,3.0498,3.0699,541256.0
2021-03-04 14:25:00,7.65,7.68,7.63,7.64,282872.0,3.0699,3.0819,3.0618,3.0658,282872.0
2021-03-04 14:30:00,7.64,7.64,7.58,7.58,268147.0,3.0658,3.0658,3.0418,3.0418,268147.0
2021-03-04 14:35:00,7.59,7.6,7.54,7.56,431926.0,3.0458,3.0498,3.0257,3.0337,431926.0
2021-03-04 14:40:00,7.56,7.6,7.55,7.59,542154.0,3.0337,3.0498,3.0297,3.0458,542154.0
2021-03-04 14:45:00,7.59,7.65,7.56,7.63,613787.0,3.0458,3.0699,3.0337,3.0618,613787.0
2021-03-04 14:50:00,7.64,7.66,7.62,7.66,382823.0,3.0658,3.0739,3.0578,3.0739,382823.0
2021-03-04 14:55:00,7.65,7.66,7.62,7.63,445208.0,3.0699,3.0739,3.0578,3.0618,445208.0
2021-03-04 15:00:00,7.62,7.65,7.6,7.61,308934.0,3.0578,3.0699,3.0498,3.0538,308934.0
2021-03-04 15:05:00,7.61,7.64,7.57,7.58,423058.0,3.0538,3.0658,3.0377,3.0418,423058.0
2021-03-04 15:10:00,7.57,7.59,7.55,7.58,637611.0,3.0377,3.0458,3.0297,3.0418,637611.0
2021-03-04 15:15:00,7.57,7.6,7.56,7.57,690513.0,3.0377,3.0498,3.0337,3.0377,690513.0
2021-03-04 15:20:00,7.58,7.58,7.54,7.54,661851.0,3.0418,3.0418,3.0257,3.0257,661851.0
2021-03-04 15:25:00,7.54,7.62,7.54,7.62,606812.0,3.0257,3.0578,3.0257,3.0578,606812.0
2021-03-04 15:30:00,7.62,7.62,7.58,7.6,888405.0,3.0578,3.0578,3.0418,3.0498,888405.0
2021-03-04 15:35:00,7.6,7.63,7.59,7.62,935544.0,3.0498,3.0618,3.0458,3.0578,935544.0
2021-03-04 15:40:00,7.62,7.66,7.61,7.65,1188154.0,3.0578,3.0739,3.0538,3.0699,1188154.0
2021-03-04 15:45:00,7.65,7.67,7.61,7.63,958533.0,3.0699,3.0779,3.0538,3.0618,958533.0
2021-03-04 15:50:00,7.63,7.65,7.62,7.64,1214757.0,3.0618,3.0699,3.0578,3.0658,1214757.0
2021-03-04 15:55:00,7.64,7.64,7.6,7.62,2147325.0,3.0658,3.0658,3.0498,3.0578,2147325.0
2021-03-05 09:30:00,7.95,7.95,7.83,7.84,1910631.0,3.1902,3.1902,3.1421,3.1461,1910631.0
2021-03-05 09:35:00,7.84,7.88,7.81,7.81,625140.0,3.1461,3.1621,3.1341,3.1341,625140.0
2021-03-05 09:40:00,7.81,7.88,7.79,7.88,963853.0,3.1341,3.1621,3.126,3.1621,963853.0
2021-03-05 09:45:00,7.88,7.93,7.85,7.85,542893.0,3.1621,3.1822,3.1501,3.1501,542893.0
2021-03-05 09:50:00,7.85,7.88,7.8,7.82,787887.0,3.1501,3.1621,3.13,3.1381,787887.0
2021-03-05 09:55:00,7.82,7.85,7.77,7.85,838074.0,3.1381,3.1501,3.118,3.1501,838074.0
2021-03-05 10:00:00,7.85,7.85,7.81,7.83,541870.0,3.1501,3.1501,3.1341,3.1421,541870.0
2021-03-05 10:05:00,7.83,7.9,7.82,7.85,637151.0,3.1421,3.1702,3.1381,3.1501,637151.0
2021-03-05 10:10:00,7.85,7.86,7.77,7.78,1263252.0,3.1501,3.1541,3.118,3.122,1263252.0
2021-03-05 10:15:00,7.79,7.83,7.78,7.79,470613.0,3.126,3.1421,3.122,3.126,470613.0
2021-03-05 10:20:00,7.8,7.8,7.75,7.78,919626.0,3.13,3.13,3.11,3.122,919626.0
2021-03-05 10:25:00,7.78,7.84,7.77,7.78,737621.0,3.122,3.1461,3.118,3.122,737621.0
2021-03-05 10:30:00,7.78,7.78,7.73,7.75,938210.0,3.122,3.122,3.102,3.11,938210.0
2021-03-05 10:35:00,7.76,7.78,7.71,7.72,1067797.0,3.114,3.122,3.0939,3.0979,1067797.0
2021-03-05 10:40:00,7.71,7.76,7.68,7.73,958984.0,3.0939,3.114,3.0819,3.102,958984.0
2021-03-05 10:45:00,7.73,7.79,7.71,7.79,622273.0,3.102,3.126,3.0939,3.126,622273.0
2021-03-05 10:50:00,7.78,7.8,7.75,7.76,617315.0,3.122,3.13,3.11,3.114,617315.0
2021-03-05 10:55:00,7.75,7.76,7.7,7.72,880560.0,3.11,3.114,3.0899,3.0979,880560.0
2021-03-05 11:00:00,7.72,7.75,7.69,7.73,679570.0,3.0979,3.11,3.0859,3.102,679570.0
2021-03-05 11:05:00,7.72,7.73,7.68,7.69,521365.0,3.0979,3.102,3.0819,3.0859,521365.0
2021-03-05 11:10:00,7.69,7.72,7.66,7.66,592734.0,3.0859,3.0979,3.0739,3.0739,592734.0
2021-03-05 11:15:00,7.67,7.67,7.62,7.66,687728.0,3.0779,3.0779,3.0578,3.0739,687728.0
2021-03-05 11:20:00,7.66,7.72,7.65,7.71,2004440.0,3.0739,3.0979,3.0699,3.0939,2004440.0
2021-03-05 11:25:00,7.7,7.71,7.62,7.65,674816.0,3.0899,3.0939,3.0578,3.0699,674816.0
2021-03-05 11:30:00,7.64,7.71,7.64,7.68,542610.0,3.0658,3.0939,3.0658,3.0819,542610.0
2021-03-05 11:35:00,7.68,7.75,7.66,7.73,535743.0,3.0819,3.11,3.0739,3.102,535743.0
2021-03-05 11:40:00,7.72,7.76,7.7,7.72,1445159.0,3.0979,3.114,3.0899,3.0979,1445159.0
2021-03-05 11:45:00,7.72,7.72,7.67,7.71,1405411.0,3.0979,3.0979,3.0779,3.0939,1405411.0
2021-03-05 11:50:00,7.7,7.72,7.67,7.68,827851.0,3.0899,3.0979,3.0779,3.0819,827851.0
2021-03-05 11:55:00,7.69,7.72,7.66,7.71,364037.0,3.0859,3.0979,3.0739,3.0939,364037.0
2021-03-05 12:00:00,7.71,7.74,7.7,7.72,669694.0,3.0939,3.106,3.0899,3.0979,669694.0
2021-03-05 12:05:00,7.72,7.74,7.68,7.69,665399.0,3.0979,3.106,3.0819,3.0859,665399.0
2021-03-05 12:10:00,7.69,7.71,7.66,7.66,488027.0,3.0859,3.0939,3.0739,3.0739,488027.0
2021-03-05 12:15:00,7.66,7.7,7.65,7.69,694812.0,3.0739,3.0899,3.0699,3.0859,694812.0
2021-03-05 12:20:00,7.69,7.72,7.68,7.7,607204.0,3.0859,3.0979,3.0819,3.0899,607204.0
2021-03-05 12:25:00,7.7,7.74,7.69,7.73,712102.0,3.0899,3.106,3.0859,3.102,712102.0
2021-03-05 12:30:00,7.73,7.77,7.72,7.75,583325.0,3.102,3.118,3.0979,3.11,583325.0
2021-03-05 12:35:00,7.74,7.75,7.7,7.75,322696.0,3.106,3.11,3.0899,3.11,322696.0
2021-03-05 12:40:00,7.75,7.77,7.71,7.76,850454.0,3.11,3.118,3.0939,3.114,850454.0
2021-03-05 12:45:00,7.75,7.76,7.72,7.73,624757.0,3.11,3.114,3.0979,3.102,624757.0
2021-03-05 12:50:00,7.72,7.75,7.7,7.74,1295390.0,3.0979,3.11,3.0899,3.106,1295390.0
2021-03-05 12:55:00,7.73,7.75,7.72,7.74,661206.0,3.102,3.11,3.0979,3.106,661206.0
2021-03-05 13:00:00,7.74,7.78,7.73,7.75,1174755.0,3.106,3.122,3.102,3.11,1174755.0
2021-03-05 13:05:00,7.75,7.81,7.74,7.79,1356521.0,3.11,3.1341,3.106,3.126,1356521.0
2021-03-05 13:10:00,7.79,7.81,7.77,7.81,602603.0,3.126,3.1341,3.118,3.1341,602603.0
2021-03-05 13:15:00,7.8,7.83,7.79,7.83,528740.0,3.13,3.1421,3.126,3.1421,528740.0
2021-03-05 13:20:00,7.83,7.83,7.79,7.8,531785.0,3.1421,3.1421,3.126,3.13,531785.0
2021-03-05 13:25:00,7.8,7.82,7.78,7.8,612908.0,3.13,3.1381,3.122,3.13,612908.0
2021-03-05 13:30:00,7.8,7.8,7.76,7.8,525358.0,3.13,3.13,3.114,3.13,525358.0
2021-03-05 13:35:00,7.8,7.81,7.78,7.81,309222.0,3.13,3.1341,3.122,3.1341,309222.0
2021-03-05 13:40:00,7.81,7.83,7.78,7.8,873173.0,3.1341,3.1421,3.122,3.13,873173.0
2021-03-05 13:45:00,7.8,7.8,7.75,7.76,613805.0,3.13,3.13,3.11,3.114,613805.0
2021-03-05 13:50:00,7.76,7.77,7.71,7.73,699192.0,3.114,3.118,3.0939,3.102,699192.0
2021-03-05 13:55:00,7.73,7.75,7.72,7.75,464664.0,3.102,3.11,3.0979,3.11,464664.0
2021-03-05 14:00:00,7.74,7.75,7.72,7.73,488631.0,3.106,3.11,3.0979,3.102,488631.0
2021-03-05 14:05:00,7.73,7.73,7.7,7.72,331415.0,3.102,3.102,3.0899,3.0979,331415.0
2021-03-05 14:10:00,7.72,7.74,7.71,7.73,530525.0,3.0979,3.106,3.0939,3.102,530525.0
2021-03-05 14:15:00,7.73,7.73,7.7,7.71,291591.0,3.102,3.102,3.0899,3.0939,291591.0
2021-03-05 14:20:00,7.72,7.74,7.7,7.73,481271.0,3.0979,3.106,3.0899,3.102,481271.0
2021-03-05 14:25:00,7.73,7.74,7.72,7.74,185063.0,3.102,3.106,3.0979,3.106,185063.0
2021-03-05 14:30:00,7.74,7.74,7.71,7.73,525143.0,3.106,3.106,3.0939,3.102,525143.0
2021-03-05 14:35:00,7.73,7.74,7.72,7.73,331519.0,3.102,3.106,3.0979,3.102,331519.0
2021-03-05 14:40:00,7.73,7.73,7.7,7.71,691267.0,3.102,3.102,3.0899,3.0939,691267.0
2021-03-05 14:45:00,7.72,7.73,7.71,7.72,551899.0,3.0979,3.102,3.0939,3.0979,551899.0
2021-03-05 14:50:00,7.72,7.73,7.71,7.73,341490.0,3.0979,3.102,3.0939,3.102,341490.0
2021-03-05 14:55:00,7.73,7.73,7.7,7.71,377287.0,3.102,3.102,3.0899,3.0939,377287.0
2021-03-05 15:00:00,7.7,7.72,7.69,7.72,413978.0,3.0899,3.0979,3.0859,3.0979,413978.0
2021-03-05 15:05:00,7.72,7.74,7.69,7.7,780658.0,3.0979,3.106,3.0859,3.0899,780658.0
2021-03-05 15:10:00,7.7,7.71,7.69,7.7,204705.0,3.0899,3.0939,3.0859,3.0899,204705.0
2021-03-05 15:15:00,7.7,7.72,7.69,7.71,615143.0,3.0899,3.0979,3.0859,3.0939,615143.0
2021-03-05 15:20:00,7.71,7.73,7.7,7.72,456514.0,3.0939,3.102,3.0899,3.0979,456514.0
2021-03-05 15:25:00,7.72,7.73,7.7,7.72,313734.0,3.0979,3.102,3.0899,3.0979,313734.0
2021-03-05 15:30:00,7.72,7.73,7.71,7.72,354948.0,3.0979,3.102,3.0939,3.0979,354948.0
2021-03-05 15:35:00,7.73,7.76,7.72,7.75,493269.0,3.102,3.114,3.0979,3.11,493269.0
2021-03-05 15:40:00,7.76,7.76,7.72,7.73,927085.0,3.114,3.114,3.0979,3.102,927085.0
2021-03-05 15:45:00,7.73,7.76,7.71,7.75,1457168.0,3.102,3.114,3.0939,3.11,1457168.0
2021-03-05 15:50:00,7.75,7.76,7.73,7.75,1246695.0,3.11,3.114,3.102,3.11,1246695.0
2021-03-05 15:55:00,7.75,7.77,7.74,7.77,1475063.0,3.11,3.118,3.106,3.118,1475063.0
2021-03-08 09:30:00,7.61,7.68,7.55,7.56,1698435.0,3.0538,3.0819,3.0297,3.0337,1698435.0
2021-03-08 09:35:00,7.57,7.63,7.55,7.62,500490.0,3.0377,3.0618,3.0297,3.0578,500490.0
2021-03-08 09:40:00,7.61,7.63,7.6,7.61,554285.0,3.0538,3.0618,3.0498,3.0538,554285.0
2021-03-08 09:45:00,7.62,7.62,7.53,7.54,972490.0,3.0578,3.0578,3.0217,3.0257,972490.0
2021-03-08 09:50:00,7.54,7.55,7.49,7.52,1100918.0,3.0257,3.0297,3.0056,3.0177,1100918.0
2021-03-08 09:55:00,7.53,7.54,7.47,7.49,642250.0,3.0217,3.0257,2.9976,3.0056,642250.0
2021-03-08 10:00:00,7.49,7.52,7.48,7.49,749872.0,3.0056,3.0177,3.0016,3.0056,749872.0
2021-03-08 10:05:00,7.49,7.52,7.46,7.48,751261.0,3.0056,3.0177,2.9936,3.0016,751261.0
2021-03-08 10:10:00,7.48,7.5,7.45,7.47,511702.0,3.0016,3.0097,2.9896,2.9976,511702.0
2021-03-08 10:15:00,7.47,7.5,7.44,7.49,507098.0,2.9976,3.0097,2.9856,3.0056,507098.0
2021-03-08 10:20:00,7.49,7.52,7.47,7.48,443874.0,3.0056,3.0177,2.9976,3.0016,443874.0
2021-03-08 10:25:00,7.49,7.54,7.48,7.52,392620.0,3.0056,3.0257,3.0016,3.0177,392620.0
2021-03-08 10:30:00,7.53,7.56,7.51,7.52,638569.0,3.0217,3.0337,3.0137,3.0177,638569.0
2021-03-08 10:35:00,7.52,7.55,7.51,7.53,296190.0,3.0177,3.0297,3.0137,3.0217,296190.0
2021-03-08 10:40:00,7.53,7.54,7.51,7.52,499756.0,3.0217,3.0257,3.0137,3.0177,499756.0
2021-03-08 10:45:00,7.53,7.54,7.51,7.52,236529.0,3.0217,3.0257,3.0137,3.0177,236529.0
2021-03-08 10:50:00,7.52,7.54,7.51,7.52,537081.0,3.0177,3.0257,3.0137,3.0177,537081.0
2021-03-08 10:55:00,7.52,7.54,7.5,7.51,444576.0,3.0177,3.0257,3.0097,3.0137,444576.0
2021-03-08 11:00:00,7.51,7.54,7.5,7.52,404725.0,3.0137,3.0257,3.0097,3.0177,404725.0
2021-03-08 11:05:00,7.52,7.54,7.51,7.53,226741.0,3.0177,3.0257,3.0137,3.0217,226741.0
2021-03-08 11:10:00,7.52,7.53,7.48,7.51,456680.0,3.0177,3.0217,3.0016,3.0137,456680.0
2021-03-08 11:15:00,7.5,7.53,7.49,7.53,479264.0,3.0097,3.0217,3.0056,3.0217,479264.0
2021-03-08 11:20:00,7.53,7.55,7.52,7.54,381173.0,3.0217,3.0297,3.0177,3.0257,381173.0
2021-03-08 11:25:00,7.54,7.55,7.53,7.54,236146.0,3.0257,3.0297,3.0217,3.0257,236146.0
2021-03-08 11:30:00,7.54,7.54,7.5,7.52,441903.0,3.0257,3.0257,3.0097,3.0177,441903.0
2021-03-08 11:35:00,7.52,7.53,7.5,7.52,325751.0,3.0177,3.0217,3.0097,3.0177,325751.0
2021-03-08 11:40:00,7.52,7.52,7.5,7.51,200015.0,3.0177,3.0177,3.0097,3.0137,200015.0
2021-03-08 11:45:00,7.5,7.51,7.47,7.48,567178.0,3.0097,3.0137,2.9976,3.0016,567178.0
2021-03-08 11:50:00,7.48,7.49,7.46,7.47,554934.0,3.0016,3.0056,2.9936,2.9976,554934.0
2021-03-08 11:55:00,7.48,7.49,7.46,7.47,376272.0,3.0016,3.0056,2.9936,2.9976,376272.0
2021-03-08 12:00:00,7.47,7.48,7.46,7.47,165389.0,2.9976,3.0016,2.9936,2.9976,165389.0
2021-03-08 12:05:00,7.47,7.5,7.46,7.49,329067.0,2.9976,3.0097,2.9936,3.0056,329067.0
2021-03-08 12:10:00,7.49,7.49,7.46,7.47,154856.0,3.0056,3.0056,2.9936,2.9976,154856.0
2021-03-08 12:15:00,7.46,7.48,7.45,7.45,1145010.0,2.9936,3.0016,2.9896,2.9896,1145010.0
2021-03-08 12:20:00,7.46,7.49,7.45,7.49,491898.0,2.9936,3.0056,2.9896,3.0056,491898.0
2021-03-08 12:25:00,7.49,7.51,7.48,7.5,469489.0,3.0056,3.0137,3.0016,3.0097,469489.0
2021-03-08 12:30:00,7.5,7.53,7.49,7.51,312273.0,3.0097,3.0217,3.0056,3.0137,312273.0
2021-03-08 12:35:00,7.52,7.52,7.49,7.49,317179.0,3.0177,3.0177,3.0056,3.0056,317179.0
2021-03-08 12:40:00,7.5,7.52,7.49,7.51,266258.0,3.0097,3.0177,3.0056,3.0137,266258.0
2021-03-08 12:45:00,7.51,7.56,7.51,7.54,477374.0,3.0137,3.0337,3.0137,3.0257,477374.0
2021-03-08 12:50:00,7.54,7.55,7.52,7.53,325438.0,3.0257,3.0297,3.0177,3.0217,325438.0
2021-03-08 12:55:00,7.52,7.55,7.52,7.54,152918.0,3.0177,3.0297,3.0177,3.0257,152918.0
2021-03-08 13:00:00,7.54,7.55,7.53,7.54,559398.0,3.0257,3.0297,3.0217,3.0257,559398.0
2021-03-08 13:05:00,7.53,7.54,7.52,7.52,176885.0,3.0217,3.0257,3.0177,3.0177,176885.0
2021-03-08 13:10:00,7.53,7.53,7.51,7.52,398655.0,3.0217,3.0217,3.0137,3.0177,398655.0
2021-03-08 13:15:00,7.52,7.52,7.5,7.51,282090.0,3.0177,3.0177,3.0097,3.0137,282090.0
2021-03-08 13:20:00,7.51,7.51,7.49,7.5,326725.0,3.0137,3.0137,3.0056,3.0097,326725.0
2021-03-08 13:25:00,7.5,7.52,7.49,7.52,241218.0,3.0097,3.0177,3.0056,3.0177,241218.0
2021-03-08 13:30:00,7.51,7.52,7.47,7.48,185043.0,3.0137,3.0177,2.9976,3.0016,185043.0
2021-03-08 13:35:00,7.48,7.48,7.35,7.39,2060659.0,3.0016,3.0016,2.9495,2.9655,2060659.0
2021-03-08 13:40:00,7.4,7.41,7.35,7.36,631300.0,2.9695,2.9735,2.9495,2.9535,631300.0
2021-03-08 13:45:00,7.36,7.37,7.3,7.31,1364808.0,2.9535,2.9575,2.9294,2.9334,1364808.0
2021-03-08 13:50:00,7.32,7.34,7.24,7.27,2625729.0,2.9374,2.9455,2.9053,2.9174,2625729.0
2021-03-08 13:55:00,7.27,7.29,7.23,7.26,1674906.0,2.9174,2.9254,2.9013,2.9133,1674906.0
2021-03-08 14:00:00,7.25,7.32,7.22,7.29,1661415.0,2.9093,2.9374,2.8973,2.9254,1661415.0
2021-03-08 14:05:00,7.3,7.36,7.29,7.33,947333.0,2.9294,2.9535,2.9254,2.9414,947333.0
2021-03-08 14:10:00,7.33,7.37,7.31,7.36,409652.0,2.9414,2.9575,2.9334,2.9535,409652.0
2021-03-08 14:15:00,7.36,7.38,7.32,7.35,503781.0,2.9535,2.9615,2.9374,2.9495,503781.0
2021-03-08 14:20:00,7.34,7.4,7.33,7.38,695021.0,2.9455,2.9695,2.9414,2.9615,695021.0
2021-03-08 14:25:00,7.38,7.4,7.34,7.37,974867.0,2.9615,2.9695,2.9455,2.9575,974867.0
2021-03-08 14:30:00,7.37,7.39,7.36,7.37,351734.0,2.9575,2.9655,2.9535,2.9575,351734.0
2021-03-08 14:35:00,7.38,7.41,7.37,7.4,712134.0,2.9615,2.9735,2.9575,2.9695,712134.0
2021-03-08 14:40:00,7.4,7.41,7.32,7.33,904129.0,2.9695,2.9735,2.9374,2.9414,904129.0
2021-03-08 14:45:00,7.33,7.35,7.32,7.33,1183018.0,2.9414,2.9495,2.9374,2.9414,1183018.0
2021-03-08 14:50:00,7.33,7.36,7.32,7.32,423089.0,2.9414,2.9535,2.9374,2.9374,423089.0
2021-03-08 14:55:00,7.33,7.34,7.31,7.33,226420.0,2.9414,2.9455,2.9334,2.9414,226420.0
2021-03-08 15:00:00,7.33,7.34,7.29,7.32,711841.0,2.9414,2.9455,2.9254,2.9374,711841.0
2021-03-08 15:05:00,7.31,7.32,7.27,7.27,400167.0,2.9334,2.9374,2.9174,2.9174,400167.0
2021-03-08 15:10:00,7.28,7.29,7.26,7.27,726634.0,2.9214,2.9254,2.9133,2.9174,726634.0
2021-03-08 15:15:00,7.27,7.27,7.23,7.24,780977.0,2.9174,2.9174,2.9013,2.9053,780977.0
2021-03-08 15:20:00,7.24,7.27,7.23,7.25,646604.0,2.9053,2.9174,2.9013,2.9093,646604.0
2021-03-08 15:25:00,7.25,7.25,7.21,7.23,741732.0,2.9093,2.9093,2.8933,2.9013,741732.0
2021-03-08 15:30:00,7.23,7.27,7.22,7.24,830381.0,2.9013,2.9174,2.8973,2.9053,830381.0
2021-03-08 15:35:00,7.24,7.25,7.22,7.22,1326931.0,2.9053,2.9093,2.8973,2.8973,1326931.0
2021-03-08 15:40:00,7.23,7.23,7.18,7.2,1949664.0,2.9013,2.9013,2.8812,2.8893,1949664.0
2021-03-08 15:45:00,7.19,7.21,7.16,7.2,2195629.0,2.8853,2.8933,2.8732,2.8893,2195629.0
2021-03-08 15:50:00,7.2,7.22,7.19,7.21,1342823.0,2.8893,2.8973,2.8853,2.8933,1342823.0
2021-03-08 15:55:00,7.21,7.22,7.2,7.22,2528515.0,2.8933,2.8973,2.8893,2.8973,2528515.0
2021-03-09 09:30:00,7.24,7.25,7.1,7.14,3131769.0,2.9053,2.9093,2.8491,2.8652,3131769.0
2021-03-09 09:35:00,7.14,7.16,7.1,7.12,1551459.0,2.8652,2.8732,2.8491,2.8572,1551459.0
2021-03-09 09:40:00,7.11,7.12,7.06,7.11,1568897.0,2.8532,2.8572,2.8331,2.8532,1568897.0
2021-03-09 09:45:00,7.11,7.18,7.1,7.15,777388.0,2.8532,2.8812,2.8491,2.8692,777388.0
2021-03-09 09:50:00,7.16,7.19,7.13,7.18,1041129.0,2.8732,2.8853,2.8612,2.8812,1041129.0
2021-03-09 09:55:00,7.19,7.22,7.16,7.17,1488112.0,2.8853,2.8973,2.8732,2.8772,1488112.0
2021-03-09 10:00:00,7.18,7.22,7.16,7.18,1586553.0,2.8812,2.8973,2.8732,2.8812,1586553.0
2021-03-09 10:05:00,7.18,7.25,7.17,7.25,1043322.0,2.8812,2.9093,2.8772,2.9093,1043322.0
2021-03-09 10:10:00,7.25,7.28,7.23,7.23,1300624.0,2.9093,2.9214,2.9013,2.9013,1300624.0
2021-03-09 10:15:00,7.24,7.31,7.23,7.29,1212805.0,2.9053,2.9334,2.9013,2.9254,1212805.0
2021-03-09 10:20:00,7.29,7.32,7.27,7.29,1033654.0,2.9254,2.9374,2.9174,2.9254,1033654.0
2021-03-09 10:25:00,7.29,7.34,7.28,7.29,580522.0,2.9254,2.9455,2.9214,2.9254,580522.0
2021-03-09 10:30:00,7.29,7.33,7.29,7.33,530458.0,2.9254,2.9414,2.9254,2.9414,530458.0
2021-03-09 10:35:00,7.33,7.38,7.33,7.36,544441.0,2.9414,2.9615,2.9414,2.9535,544441.0
2021-03-09 10:40:00,7.37,7.43,7.35,7.4,986719.0,2.9575,2.9816,2.9495,2.9695,986719.0
2021-03-09 10:45:00,7.41,7.42,7.35,7.41,519711.0,2.9735,2.9776,2.9495,2.9735,519711.0
2021-03-09 10:50:00,7.41,7.43,7.39,7.39,816753.0,2.9735,2.9816,2.9655,2.9655,816753.0
2021-03-09 10:55:00,7.4,7.45,7.39,7.42,810881.0,2.9695,2.9896,2.9655,2.9776,810881.0
2021-03-09 11:00:00,7.41,7.44,7.39,7.43,718930.0,2.9735,2.9856,2.9655,2.9816,718930.0
2021-03-09 11:05:00,7.43,7.47,7.42,7.44,697978.0,2.9816,2.9976,2.9776,2.9856,697978.0
2021-03-09 11:10:00,7.43,7.46,7.42,7.43,764188.0,2.9816,2.9936,2.9776,2.9816,764188.0
2021-03-09 11:15:00,7.44,7.44,7.39,7.42,735436.0,2.9856,2.9856,2.9655,2.9776,735436.0
2021-03-09 11:20:00,7.43,7.43,7.39,7.42,291088.0,2.9816,2.9816,2.9655,2.9776,291088.0
2021-03-09 11:25:00,7.43,7.44,7.4,7.43,540358.0,2.9816,2.9856,2.9695,2.9816,540358.0
2021-03-09 11:30:00,7.44,7.44,7.41,7.41,471689.0,2.9856,2.9856,2.9735,2.9735,471689.0
2021-03-09 11:35:00,7.41,7.45,7.4,7.42,478314.0,2.9735,2.9896,2.9695,2.9776,478314.0
2021-03-09 11:40:00,7.43,7.49,7.42,7.49,599145.0,2.9816,3.0056,2.9776,3.0056,599145.0
2021-03-09 11:45:00,7.49,7.49,7.47,7.49,518589.0,3.0056,3.0056,2.9976,3.0056,518589.0
2021-03-09 11:50:00,7.49,7.53,7.48,7.51,1284405.0,3.0056,3.0217,3.0016,3.0137,1284405.0
2021-03-09 11:55:00,7.51,7.52,7.49,7.5,530079.0,3.0137,3.0177,3.0056,3.0097,530079.0
2021-03-09 12:00:00,7.5,7.5,7.44,7.46,814720.0,3.0097,3.0097,2.9856,2.9936,814720.0
2021-03-09 12:05:00,7.45,7.47,7.44,7.47,385860.0,2.9896,2.9976,2.9856,2.9976,385860.0
2021-03-09 12:10:00,7.47,7.47,7.44,7.44,450991.0,2.9976,2.9976,2.9856,2.9856,450991.0
2021-03-09 12:15:00,7.44,7.46,7.41,7.42,417019.0,2.9856,2.9936,2.9735,2.9776,417019.0
2021-03-09 12:20:00,7.42,7.42,7.38,7.4,547658.0,2.9776,2.9776,2.9615,2.9695,547658.0
2021-03-09 12:25:00,7.4,7.52,7.39,7.46,790162.0,2.9695,3.0177,2.9655,2.9936,790162.0
2021-03-09 12:30:00,7.46,7.51,7.44,7.49,673359.0,2.9936,3.0137,2.9856,3.0056,673359.0
2021-03-09 12:35:00,7.49,7.5,7.44,7.45,406401.0,3.0056,3.0097,2.9856,2.9896,406401.0
2021-03-09 12:40:00,7.45,7.48,7.44,7.48,309323.0,2.9896,3.0016,2.9856,3.0016,309323.0
2021-03-09 12:45:00,7.47,7.48,7.44,7.45,333405.0,2.9976,3.0016,2.9856,2.9896,333405.0
2021-03-09 12:50:00,7.45,7.48,7.44,7.48,221668.0,2.9896,3.0016,2.9856,3.0016,221668.0
2021-03-09 12:55:00,7.48,7.49,7.45,7.47,300651.0,3.0016,3.0056,2.9896,2.9976,300651.0
2021-03-09 13:00:00,7.47,7.51,7.45,7.46,334659.0,2.9976,3.0137,2.9896,2.9936,334659.0
2021-03-09 13:05:00,7.46,7.47,7.42,7.46,504748.0,2.9936,2.9976,2.9776,2.9936,504748.0
2021-03-09 13:10:00,7.46,7.46,7.41,7.44,261750.0,2.9936,2.9936,2.9735,2.9856,261750.0
2021-03-09 13:15:00,7.44,7.46,7.42,7.44,201009.0,2.9856,2.9936,2.9776,2.9856,201009.0
2021-03-09 13:20:00,7.44,7.48,7.43,7.46,320284.0,2.9856,3.0016,2.9816,2.9936,320284.0
2021-03-09 13:25:00,7.45,7.46,7.43,7.45,324317.0,2.9896,2.9936,2.9816,2.9896,324317.0
2021-03-09 13:30:00,7.45,7.46,7.42,7.44,160806.0,2.9896,2.9936,2.9776,2.9856,160806.0
2021-03-09 13:35:00,7.44,7.46,7.43,7.45,111783.0,2.9856,2.9936,2.9816,2.9896,111783.0
2021-03-09 13:40:00,7.45,7.46,7.43,7.45,217653.0,2.9896,2.9936,2.9816,2.9896,217653.0
2021-03-09 13:45:00,7.45,7.45,7.41,7.41,247903.0,2.9896,2.9896,2.9735,2.9735,247903.0
2021-03-09 13:50:00,7.41,7.42,7.38,7.4,259371.0,2.9735,2.9776,2.9615,2.9695,259371.0
2021-03-09 13:55:00,7.39,7.42,7.37,7.41,614178.0,2.9655,2.9776,2.9575,2.9735,614178.0
2021-03-09 14:00:00,7.4,7.42,7.4,7.42,550809.0,2.9695,2.9776,2.9695,2.9776,550809.0
2021-03-09 14:05:00,7.42,7.42,7.39,7.39,456630.0,2.9776,2.9776,2.9655,2.9655,456630.0
2021-03-09 14:10:00,7.39,7.42,7.39,7.42,462659.0,2.9655,2.9776,2.9655,2.9776,462659.0
2021-03-09 14:15:00,7.41,7.41,7.39,7.4,300819.0,2.9735,2.9735,2.9655,2.9695,300819.0
2021-03-09 14:20:00,7.4,7.41,7.38,7.39,220607.0,2.9695,2.9735,2.9615,2.9655,220607.0
2021-03-09 14:25:00,7.39,7.4,7.38,7.4,99956.0,2.9655,2.9695,2.9615,2.9695,99956.0
2021-03-09 14:30:00,7.4,7.42,7.4,7.41,255103.0,2.9695,2.9776,2.9695,2.9735,255103.0
2021-03-09 14:35:00,7.41,7.42,7.4,7.41,146696.0,2.9735,2.9776,2.9695,2.9735,146696.0
2021-03-09 14:40:00,7.41,7.43,7.41,7.42,245428.0,2.9735,2.9816,2.9735,2.9776,245428.0
2021-03-09 14:45:00,7.42,7.43,7.41,7.42,289072.0,2.9776,2.9816,2.9735,2.9776,289072.0
2021-03-09 14:50:00,7.42,7.43,7.41,7.41,126442.0,2.9776,2.9816,2.9735,2.9735,126442.0
2021-03-09 14:55:00,7.42,7.43,7.39,7.41,313164.0,2.9776,2.9816,2.9655,2.9735,313164.0
2021-03-09 15:00:00,7.41,7.43,7.39,7.42,522311.0,2.9735,2.9816,2.9655,2.9776,522311.0
2021-03-09 15:05:00,7.42,7.46,7.41,7.45,677869.0,2.9776,2.9936,2.9735,2.9896,677869.0
2021-03-09 15:10:00,7.45,7.46,7.43,7.45,175138.0,2.9896,2.9936,2.9816,2.9896,175138.0
2021-03-09 15:15:00,7.44,7.46,7.42,7.46,193238.0,2.9856,2.9936,2.9776,2.9936,193238.0
2021-03-09 15:20:00,7.46,7.46,7.43,7.45,389705.0,2.9936,2.9936,2.9816,2.9896,389705.0
2021-03-09 15:25:00,7.45,7.47,7.44,7.47,526635.0,2.9896,2.9976,2.9856,2.9976,526635.0
2021-03-09 15:30:00,7.47,7.49,7.45,7.49,787131.0,2.9976,3.0056,2.9896,3.0056,787131.0
2021-03-09 15:35:00,7.49,7.49,7.43,7.43,491857.0,3.0056,3.0056,2.9816,2.9816,491857.0
2021-03-09 15:40:00,7.43,7.44,7.35,7.39,1947109.0,2.9816,2.9856,2.9495,2.9655,1947109.0
2021-03-09 15:45:00,7.39,7.39,7.35,7.35,1308174.0,2.9655,2.9655,2.9495,2.9495,1308174.0
2021-03-09 15:50:00,7.35,7.37,7.32,7.33,2557501.0,2.9495,2.9575,2.9374,2.9414,2557501.0
2021-03-09 15:55:00,7.32,7.33,7.26,7.28,4653078.0,2.9374,2.9414,2.9133,2.9214,4653078.0
2021-03-10 09:30:00,7.61,7.62,7.52,7.58,1974643.0,3.0538,3.0578,3.0177,3.0418,1974643.0
2021-03-10 09:35:00,7.58,7.65,7.56,7.64,801201.0,3.0418,3.0699,3.0337,3.0658,801201.0
2021-03-10 09:40:00,7.64,7.67,7.62,7.65,885042.0,3.0658,3.0779,3.0578,3.0699,885042.0
2021-03-10 09:45:00,7.65,7.66,7.61,7.65,1168326.0,3.0699,3.0739,3.0538,3.0699,1168326.0
2021-03-10 09:50:00,7.64,7.68,7.64,7.67,462727.0,3.0658,3.0819,3.0658,3.0779,462727.0
2021-03-10 09:55:00,7.67,7.7,7.66,7.68,357086.0,3.0779,3.0899,3.0739,3.0819,357086.0
2021-03-10 10:00:00,7.68,7.68,7.63,7.65,759839.0,3.0819,3.0819,3.0618,3.0699,759839.0
2021-03-10 10:05:00,7.65,7.67,7.63,7.66,466993.0,3.0699,3.0779,3.0618,3.0739,466993.0
2021-03-10 10:10:00,7.66,7.71,7.65,7.68,576778.0,3.0739,3.0939,3.0699,3.0819,576778.0
2021-03-10 10:15:00,7.68,7.69,7.65,7.68,930105.0,3.0819,3.0859,3.0699,3.0819,930105.0
2021-03-10 10:20:00,7.68,7.7,7.61,7.61,871807.0,3.0819,3.0899,3.0538,3.0538,871807.0
2021-03-10 10:25:00,7.61,7.63,7.57,7.58,551229.0,3.0538,3.0618,3.0377,3.0418,551229.0
2021-03-10 10:30:00,7.58,7.66,7.57,7.65,664412.0,3.0418,3.0739,3.0377,3.0699,664412.0
2021-03-10 10:35:00,7.65,7.65,7.58,7.59,301350.0,3.0699,3.0699,3.0418,3.0458,301350.0
2021-03-10 10:40:00,7.59,7.63,7.57,7.62,491010.0,3.0458,3.0618,3.0377,3.0578,491010.0
2021-03-10 10:45:00,7.62,7.65,7.62,7.63,468473.0,3.0578,3.0699,3.0578,3.0618,468473.0
2021-03-10 10:50:00,7.63,7.66,7.61,7.66,260586.0,3.0618,3.0739,3.0538,3.0739,260586.0
2021-03-10 10:55:00,7.65,7.67,7.54,7.59,767948.0,3.0699,3.0779,3.0257,3.0458,767948.0
2021-03-10 11:00:00,7.6,7.62,7.57,7.59,750809.0,3.0498,3.0578,3.0377,3.0458,750809.0
2021-03-10 11:05:00,7.58,7.62,7.58,7.6,260584.0,3.0418,3.0578,3.0418,3.0498,260584.0
2021-03-10 11:10:00,7.6,7.65,7.59,7.64,798513.0,3.0498,3.0699,3.0458,3.0658,798513.0
2021-03-10 11:15:00,7.64,7.64,7.59,7.6,383333.0,3.0658,3.0658,3.0458,3.0498,383333.0
2021-03-10 11:20:00,7.59,7.6,7.56,7.58,383100.0,3.0458,3.0498,3.0337,3.0418,383100.0
2021-03-10 11:25:00,7.59,7.62,7.57,7.62,1134416.0,3.0458,3.0578,3.0377,3.0578,1134416.0
2021-03-10 11:30:00,7.61,7.63,7.57,7.58,638097.0,3.0538,3.0618,3.0377,3.0418,638097.0
2021-03-10 11:35:00,7.59,7.65,7.57,7.64,312927.0,3.0458,3.0699,3.0377,3.0658,312927.0
2021-03-10 11:40:00,7.64,7.65,7.6,7.61,428608.0,3.0658,3.0699,3.0498,3.0538,428608.0
2021-03-10 11:45:00,7.6,7.65,7.59,7.64,940956.0,3.0498,3.0699,3.0458,3.0658,940956.0
2021-03-10 11:50:00,7.64,7.68,7.64,7.66,351711.0,3.0658,3.0819,3.0658,3.0739,351711.0
2021-03-10 11:55:00,7.66,7.68,7.64,7.66,564629.0,3.0739,3.0819,3.0658,3.0739,564629.0
2021-03-10 12:00:00,7.66,7.67,7.62,7.64,421000.0,3.0739,3.0779,3.0578,3.0658,421000.0
2021-03-10 12:05:00,7.64,7.64,7.6,7.62,248948.0,3.0658,3.0658,3.0498,3.0578,248948.0
2021-03-10 12:10:00,7.62,7.62,7.58,7.61,498715.0,3.0578,3.0578,3.0418,3.0538,498715.0
2021-03-10 12:15:00,7.61,7.67,7.59,7.65,433126.0,3.0538,3.0779,3.0458,3.0699,433126.0
2021-03-10 12:20:00,7.65,7.66,7.62,7.64,393447.0,3.0699,3.0739,3.0578,3.0658,393447.0
2021-03-10 12:25:00,7.64,7.64,7.62,7.63,224716.0,3.0658,3.0658,3.0578,3.0618,224716.0
2021-03-10 12:30:00,7.64,7.65,7.62,7.65,344317.0,3.0658,3.0699,3.0578,3.0699,344317.0
2021-03-10 12:35:00,7.64,7.65,7.62,7.63,195650.0,3.0658,3.0699,3.0578,3.0618,195650.0
2021-03-10 12:40:00,7.63,7.66,7.62,7.66,161255.0,3.0618,3.0739,3.0578,3.0739,161255.0
2021-03-10 12:45:00,7.66,7.69,7.62,7.62,581576.0,3.0739,3.0859,3.0578,3.0578,581576.0
2021-03-10 12:50:00,7.62,7.63,7.52,7.53,1522322.0,3.0578,3.0618,3.0177,3.0217,1522322.0
2021-03-10 12:55:00,7.53,7.55,7.5,7.54,1307130.0,3.0217,3.0297,3.0097,3.0257,1307130.0
2021-03-10 13:00:00,7.54,7.55,7.49,7.52,741370.0,3.0257,3.0297,3.0056,3.0177,741370.0
2021-03-10 13:05:00,7.51,7.55,7.49,7.54,550124.0,3.0137,3.0297,3.0056,3.0257,550124.0
2021-03-10 13:10:00,7.54,7.58,7.53,7.58,310937.0,3.0257,3.0418,3.0217,3.0418,310937.0
2021-03-10 13:15:00,7.58,7.6,7.55,7.58,594421.0,3.0418,3.0498,3.0297,3.0418,594421.0
2021-03-10 13:20:00,7.58,7.67,7.57,7.66,1436458.0,3.0418,3.0779,3.0377,3.0739,1436458.0
2021-03-10 13:25:00,7.67,7.69,7.65,7.67,646981.0,3.0779,3.0859,3.0699,3.0779,646981.0
2021-03-10 13:30:00,7.67,7.7,7.66,7.69,1525469.0,3.0779,3.0899,3.0739,3.0859,1525469.0
2021-03-10 13:35:00,7.69,7.71,7.66,7.69,1501059.0,3.0859,3.0939,3.0739,3.0859,1501059.0
2021-03-10 13:40:00,7.69,7.71,7.68,7.7,343731.0,3.0859,3.0939,3.0819,3.0899,343731.0
2021-03-10 13:45:00,7.7,7.71,7.69,7.71,1050497.0,3.0899,3.0939,3.0859,3.0939,1050497.0
2021-03-10 13:50:00,7.71,7.71,7.69,7.71,290621.0,3.0939,3.0939,3.0859,3.0939,290621.0
2021-03-10 13:55:00,7.71,7.74,7.7,7.73,447384.0,3.0939,3.106,3.0899,3.102,447384.0
2021-03-10 14:00:00,7.73,7.75,7.71,7.75,232331.0,3.102,3.11,3.0939,3.11,232331.0
2021-03-10 14:05:00,7.75,7.77,7.74,7.76,709871.0,3.11,3.118,3.106,3.114,709871.0
2021-03-10 14:10:00,7.76,7.77,7.75,7.77,192701.0,3.114,3.118,3.11,3.118,192701.0
2021-03-10 14:15:00,7.77,7.81,7.77,7.78,1473109.0,3.118,3.1341,3.118,3.122,1473109.0
2021-03-10 14:20:00,7.78,7.8,7.77,7.79,626788.0,3.122,3.13,3.118,3.126,626788.0
2021-03-10 14:25:00,7.79,7.83,7.78,7.83,969541.0,3.126,3.1421,3.122,3.1421,969541.0
2021-03-10 14:30:00,7.83,7.83,7.78,7.79,666286.0,3.1421,3.1421,3.122,3.126,666286.0
2021-03-10 14:35:00,7.79,7.79,7.76,7.78,163202.0,3.126,3.126,3.114,3.122,163202.0
2021-03-10 14:40:00,7.78,7.8,7.76,7.77,334741.0,3.122,3.13,3.114,3.118,334741.0
2021-03-10 14:45:00,7.77,7.81,7.76,7.8,316163.0,3.118,3.1341,3.114,3.13,316163.0
2021-03-10 14:50:00,7.8,7.83,7.79,7.81,441274.0,3.13,3.1421,3.126,3.1341,441274.0
2021-03-10 14:55:00,7.81,7.82,7.79,7.81,306237.0,3.1341,3.1381,3.126,3.1341,306237.0
2021-03-10 15:00:00,7.81,7.81,7.78,7.78,354250.0,3.1341,3.1341,3.122,3.122,354250.0
2021-03-10 15:05:00,7.78,7.79,7.75,7.78,219842.0,3.122,3.126,3.11,3.122,219842.0
2021-03-10 15:10:00,7.78,7.8,7.76,7.78,464051.0,3.122,3.13,3.114,3.122,464051.0
2021-03-10 15:15:00,7.77,7.79,7.76,7.79,398546.0,3.118,3.126,3.114,3.126,398546.0
2021-03-10 15:20:00,7.79,7.8,7.78,7.8,253626.0,3.126,3.13,3.122,3.13,253626.0
2021-03-10 15:25:00,7.8,7.81,7.78,7.79,479359.0,3.13,3.1341,3.122,3.126,479359.0
2021-03-10 15:30:00,7.79,7.8,7.77,7.8,559504.0,3.126,3.13,3.118,3.13,559504.0
2021-03-10 15:35:00,7.8,7.81,7.79,7.8,409891.0,3.13,3.1341,3.126,3.13,409891.0
2021-03-10 15:40:00,7.8,7.81,7.79,7.81,313189.0,3.13,3.1341,3.126,3.1341,313189.0
2021-03-10 15:45:00,7.8,7.82,7.79,7.8,756196.0,3.13,3.1381,3.126,3.13,756196.0
2021-03-10 15:50:00,7.8,7.81,7.79,7.81,743946.0,3.13,3.1341,3.126,3.1341,743946.0
2021-03-10 15:55:00,7.81,7.86,7.8,7.85,3573989.0,3.1341,3.1541,3.13,3.1501,3573989.0
2021-03-11 09:30:00,8.1,8.12,8.0,8.02,2208586.0,3.2504,3.2585,3.2103,3.2183,2208586.0
2021-03-11 09:35:00,8.02,8.03,8.0,8.01,510218.0,3.2183,3.2223,3.2103,3.2143,510218.0
2021-03-11 09:40:00,8.01,8.02,7.98,8.01,767280.0,3.2143,3.2183,3.2023,3.2143,767280.0
2021-03-11 09:45:00,8.01,8.04,7.97,7.98,780169.0,3.2143,3.2264,3.1983,3.2023,780169.0
2021-03-11 09:50:00,7.99,8.05,7.98,8.04,537820.0,3.2063,3.2304,3.2023,3.2264,537820.0
2021-03-11 09:55:00,8.04,8.08,8.03,8.04,602747.0,3.2264,3.2424,3.2223,3.2264,602747.0
2021-03-11 10:00:00,8.04,8.07,8.03,8.03,587993.0,3.2264,3.2384,3.2223,3.2223,587993.0
2021-03-11 10:05:00,8.03,8.06,8.02,8.03,339347.0,3.2223,3.2344,3.2183,3.2223,339347.0
2021-03-11 10:10:00,8.03,8.04,8.01,8.03,575022.0,3.2223,3.2264,3.2143,3.2223,575022.0
2021-03-11 10:15:00,8.02,8.04,7.99,8.03,1006977.0,3.2183,3.2264,3.2063,3.2223,1006977.0
2021-03-11 10:20:00,8.03,8.08,8.02,8.07,452548.0,3.2223,3.2424,3.2183,3.2384,452548.0
2021-03-11 10:25:00,8.07,8.1,8.07,8.08,392768.0,3.2384,3.2504,3.2384,3.2424,392768.0
2021-03-11 10:30:00,8.08,8.1,8.07,8.1,503519.0,3.2424,3.2504,3.2384,3.2504,503519.0
2021-03-11 10:35:00,8.1,8.12,8.08,8.09,912680.0,3.2504,3.2585,3.2424,3.2464,912680.0
2021-03-11 10:40:00,8.09,8.12,8.08,8.1,338860.0,3.2464,3.2585,3.2424,3.2504,338860.0
2021-03-11 10:45:00,8.1,8.12,8.08,8.12,412920.0,3.2504,3.2585,3.2424,3.2585,412920.0
2021-03-11 10:50:00,8.13,8.14,8.11,8.14,507480.0,3.2625,3.2665,3.2544,3.2665,507480.0
2021-03-11 10:55:00,8.14,8.16,8.12,8.14,538388.0,3.2665,3.2745,3.2585,3.2665,538388.0
2021-03-11 11:00:00,8.14,8.15,8.12,8.15,367880.0,3.2665,3.2705,3.2585,3.2705,367880.0
2021-03-11 11:05:00,8.15,8.16,8.13,8.16,1317886.0,3.2705,3.2745,3.2625,3.2745,1317886.0
2021-03-11 11:10:00,8.16,8.21,8.16,8.2,887153.0,3.2745,3.2946,3.2745,3.2906,887153.0
2021-03-11 11:15:00,8.2,8.22,8.19,8.2,1016825.0,3.2906,3.2986,3.2865,3.2906,1016825.0
2021-03-11 11:20:00,8.21,8.23,8.2,8.22,539086.0,3.2946,3.3026,3.2906,3.2986,539086.0
2021-03-11 11:25:00,8.22,8.23,8.2,8.21,1276731.0,3.2986,3.3026,3.2906,3.2946,1276731.0
2021-03-11 11:30:00,8.21,8.22,8.18,8.19,1129879.0,3.2946,3.2986,3.2825,3.2865,1129879.0
2021-03-11 11:35:00,8.19,8.21,8.18,8.19,424986.0,3.2865,3.2946,3.2825,3.2865,424986.0
2021-03-11 11:40:00,8.19,8.22,8.18,8.21,439353.0,3.2865,3.2986,3.2825,3.2946,439353.0
2021-03-11 11:45:00,8.21,8.22,8.2,8.21,515884.0,3.2946,3.2986,3.2906,3.2946,515884.0
2021-03-11 11:50:00,8.21,8.22,8.18,8.2,1011627.0,3.2946,3.2986,3.2825,3.2906,1011627.0
2021-03-11 11:55:00,8.2,8.22,8.18,8.18,282980.0,3.2906,3.2986,3.2825,3.2825,282980.0
2021-03-11 12:00:00,8.19,8.2,8.17,8.18,826972.0,3.2865,3.2906,3.2785,3.2825,826972.0
2021-03-11 12:05:00,8.18,8.2,8.16,8.19,1400795.0,3.2825,3.2906,3.2745,3.2865,1400795.0
2021-03-11 12:10:00,8.19,8.2,8.18,8.19,281315.0,3.2865,3.2906,3.2825,3.2865,281315.0
2021-03-11 12:15:00,8.19,8.2,8.17,8.18,616618.0,3.2865,3.2906,3.2785,3.2825,616618.0
2021-03-11 12:20:00,8.18,8.19,8.17,8.19,500020.0,3.2825,3.2865,3.2785,3.2865,500020.0
2021-03-11 12:25:00,8.19,8.22,8.19,8.21,555085.0,3.2865,3.2986,3.2865,3.2946,555085.0
2021-03-11 12:30:00,8.21,8.23,8.21,8.23,163846.0,3.2946,3.3026,3.2946,3.3026,163846.0
2021-03-11 12:35:00,8.23,8.24,8.21,8.24,424732.0,3.3026,3.3066,3.2946,3.3066,424732.0
2021-03-11 12:40:00,8.24,8.27,8.23,8.25,424037.0,3.3066,3.3186,3.3026,3.3106,424037.0
2021-03-11 12:45:00,8.26,8.26,8.25,8.26,298996.0,3.3146,3.3146,3.3106,3.3146,298996.0
2021-03-11 12:50:00,8.26,8.27,8.25,8.27,1150280.0,3.3146,3.3186,3.3106,3.3186,1150280.0
2021-03-11 12:55:00,8.27,8.3,8.26,8.29,985628.0,3.3186,3.3307,3.3146,3.3267,985628.0
2021-03-11 13:00:00,8.29,8.34,8.29,8.3,843587.0,3.3267,3.3467,3.3267,3.3307,843587.0
2021-03-11 13:05:00,8.3,8.33,8.29,8.32,849318.0,3.3307,3.3427,3.3267,3.3387,849318.0
2021-03-11 13:10:00,8.32,8.33,8.29,8.32,1293477.0,3.3387,3.3427,3.3267,3.3387,1293477.0
2021-03-11 13:15:00,8.32,8.33,8.29,8.3,500207.0,3.3387,3.3427,3.3267,3.3307,500207.0
2021-03-11 13:20:00,8.3,8.32,8.29,8.29,1104200.0,3.3307,3.3387,3.3267,3.3267,1104200.0
2021-03-11 13:25:00,8.3,8.3,8.26,8.27,545594.0,3.3307,3.3307,3.3146,3.3186,545594.0
2021-03-11 13:30:00,8.27,8.28,8.25,8.26,197011.0,3.3186,3.3227,3.3106,3.3146,197011.0
2021-03-11 13:35:00,8.26,8.26,8.25,8.26,274831.0,3.3146,3.3146,3.3106,3.3146,274831.0
2021-03-11 13:40:00,8.26,8.27,8.24,8.26,684667.0,3.3146,3.3186,3.3066,3.3146,684667.0
2021-03-11 13:45:00,8.26,8.28,8.25,8.27,283456.0,3.3146,3.3227,3.3106,3.3186,283456.0
2021-03-11 13:50:00,8.27,8.27,8.24,8.25,630687.0,3.3186,3.3186,3.3066,3.3106,630687.0
2021-03-11 13:55:00,8.25,8.27,8.23,8.24,352093.0,3.3106,3.3186,3.3026,3.3066,352093.0
2021-03-11 14:00:00,8.25,8.27,8.24,8.27,318433.0,3.3106,3.3186,3.3066,3.3186,318433.0
2021-03-11 14:05:00,8.27,8.28,8.26,8.27,866851.0,3.3186,3.3227,3.3146,3.3186,866851.0
2021-03-11 14:10:00,8.27,8.29,8.27,8.28,369151.0,3.3186,3.3267,3.3186,3.3227,369151.0
2021-03-11 14:15:00,8.28,8.3,8.27,8.29,366940.0,3.3227,3.3307,3.3186,3.3267,366940.0
2021-03-11 14:20:00,8.29,8.31,8.29,8.3,273198.0,3.3267,3.3347,3.3267,3.3307,273198.0
2021-03-11 14:25:00,8.3,8.31,8.29,8.3,445478.0,3.3307,3.3347,3.3267,3.3307,445478.0
2021-03-11 14:30:00,8.29,8.31,8.29,8.3,123353.0,3.3267,3.3347,3.3267,3.3307,123353.0
2021-03-11 14:35:00,8.31,8.31,8.21,8.26,901567.0,3.3347,3.3347,3.2946,3.3146,901567.0
2021-03-11 14:40:00,8.26,8.26,8.24,8.26,296985.0,3.3146,3.3146,3.3066,3.3146,296985.0
2021-03-11 14:45:00,8.26,8.26,8.22,8.23,484599.0,3.3146,3.3146,3.2986,3.3026,484599.0
2021-03-11 14:50:00,8.22,8.26,8.22,8.25,405090.0,3.2986,3.3146,3.2986,3.3106,405090.0
2021-03-11 14:55:00,8.25,8.28,8.24,8.28,468014.0,3.3106,3.3227,3.3066,3.3227,468014.0
2021-03-11 15:00:00,8.28,8.28,8.27,8.28,75107.0,3.3227,3.3227,3.3186,3.3227,75107.0
2021-03-11 15:05:00,8.28,8.28,8.25,8.27,717807.0,3.3227,3.3227,3.3106,3.3186,717807.0
2021-03-11 15:10:00,8.27,8.28,8.25,8.27,735040.0,3.3186,3.3227,3.3106,3.3186,735040.0
2021-03-11 15:15:00,8.28,8.28,8.26,8.28,1115092.0,3.3227,3.3227,3.3146,3.3227,1115092.0
2021-03-11 15:20:00,8.28,8.3,8.27,8.29,612898.0,3.3227,3.3307,3.3186,3.3267,612898.0
2021-03-11 15:25:00,8.29,8.32,8.29,8.31,780974.0,3.3267,3.3387,3.3267,3.3347,780974.0
2021-03-11 15:30:00,8.3,8.31,8.28,8.29,467581.0,3.3307,3.3347,3.3227,3.3267,467581.0
2021-03-11 15:35:00,8.29,8.29,8.27,8.28,705905.0,3.3267,3.3267,3.3186,3.3227,705905.0
2021-03-11 15:40:00,8.28,8.29,8.26,8.27,384717.0,3.3227,3.3267,3.3146,3.3186,384717.0
2021-03-11 15:45:00,8.27,8.27,8.24,8.26,578619.0,3.3186,3.3186,3.3066,3.3146,578619.0
2021-03-11 15:50:00,8.25,8.27,8.24,8.26,687636.0,3.3106,3.3186,3.3066,3.3146,687636.0
2021-03-11 15:55:00,8.26,8.27,8.24,8.25,1342692.0,3.3146,3.3186,3.3066,3.3106,1342692.0
2021-03-12 09:30:00,8.17,8.19,8.13,8.16,690879.0,3.2785,3.2865,3.2625,3.2745,690879.0
2021-03-12 09:35:00,8.16,8.16,8.12,8.14,705730.0,3.2745,3.2745,3.2585,3.2665,705730.0
2021-03-12 09:40:00,8.13,8.16,8.11,8.13,532655.0,3.2625,3.2745,3.2544,3.2625,532655.0
2021-03-12 09:45:00,8.13,8.14,8.09,8.1,436031.0,3.2625,3.2665,3.2464,3.2504,436031.0
2021-03-12 09:50:00,8.11,8.12,8.07,8.12,470748.0,3.2544,3.2585,3.2384,3.2585,470748.0
2021-03-12 09:55:00,8.11,8.16,8.11,8.16,270123.0,3.2544,3.2745,3.2544,3.2745,270123.0
2021-03-12 10:00:00,8.16,8.16,8.12,8.13,358839.0,3.2745,3.2745,3.2585,3.2625,358839.0
2021-03-12 10:05:00,8.13,8.17,8.12,8.17,200177.0,3.2625,3.2785,3.2585,3.2785,200177.0
2021-03-12 10:10:00,8.17,8.18,8.13,8.14,242587.0,3.2785,3.2825,3.2625,3.2665,242587.0
2021-03-12 10:15:00,8.13,8.14,8.1,8.11,200913.0,3.2625,3.2665,3.2504,3.2544,200913.0
2021-03-12 10:20:00,8.1,8.12,8.09,8.1,227176.0,3.2504,3.2585,3.2464,3.2504,227176.0
2021-03-12 10:25:00,8.09,8.09,8.05,8.06,643107.0,3.2464,3.2464,3.2304,3.2344,643107.0
2021-03-12 10:30:00,8.05,8.07,8.04,8.06,718730.0,3.2304,3.2384,3.2264,3.2344,718730.0
2021-03-12 10:35:00,8.06,8.07,8.03,8.04,690214.0,3.2344,3.2384,3.2223,3.2264,690214.0
2021-03-12 10:40:00,8.04,8.07,8.04,8.07,460919.0,3.2264,3.2384,3.2264,3.2384,460919.0
2021-03-12 10:45:00,8.07,8.1,8.06,8.1,247421.0,3.2384,3.2504,3.2344,3.2504,247421.0
2021-03-12 10:50:00,8.09,8.11,8.06,8.07,399488.0,3.2464,3.2544,3.2344,3.2384,399488.0
2021-03-12 10:55:00,8.08,8.09,8.07,8.09,233053.0,3.2424,3.2464,3.2384,3.2464,233053.0
2021-03-12 11:00:00,8.09,8.1,8.07,8.09,376557.0,3.2464,3.2504,3.2384,3.2464,376557.0
2021-03-12 11:05:00,8.09,8.14,8.08,8.13,374969.0,3.2464,3.2665,3.2424,3.2625,374969.0
2021-03-12 11:10:00,8.13,8.14,8.12,8.13,168844.0,3.2625,3.2665,3.2585,3.2625,168844.0
2021-03-12 11:15:00,8.12,8.14,8.12,8.14,163417.0,3.2585,3.2665,3.2585,3.2665,163417.0
2021-03-12 11:20:00,8.14,8.15,8.13,8.13,226620.0,3.2665,3.2705,3.2625,3.2625,226620.0
2021-03-12 11:25:00,8.14,8.18,8.14,8.18,188015.0,3.2665,3.2825,3.2665,3.2825,188015.0
2021-03-12 11:30:00,8.18,8.19,8.17,8.18,331045.0,3.2825,3.2865,3.2785,3.2825,331045.0
2021-03-12 11:35:00,8.18,8.19,8.16,8.19,385659.0,3.2825,3.2865,3.2745,3.2865,385659.0
2021-03-12 11:40:00,8.19,8.2,8.18,8.19,293952.0,3.2865,3.2906,3.2825,3.2865,293952.0
2021-03-12 11:45:00,8.2,8.2,8.17,8.18,373426.0,3.2906,3.2906,3.2785,3.2825,373426.0
2021-03-12 11:50:00,8.18,8.19,8.17,8.18,109407.0,3.2825,3.2865,3.2785,3.2825,109407.0
2021-03-12 11:55:00,8.18,8.19,8.17,8.18,123811.0,3.2825,3.2865,3.2785,3.2825,123811.0
2021-03-12 12:00:00,8.18,8.18,8.14,8.15,213995.0,3.2825,3.2825,3.2665,3.2705,213995.0
2021-03-12 12:05:00,8.15,8.15,8.13,8.14,294601.0,3.2705,3.2705,3.2625,3.2665,294601.0
2021-03-12 12:10:00,8.14,8.16,8.13,8.16,114696.0,3.2665,3.2745,3.2625,3.2745,114696.0
2021-03-12 12:15:00,8.16,8.16,8.14,8.15,118187.0,3.2745,3.2745,3.2665,3.2705,118187.0
2021-03-12 12:20:00,8.15,8.16,8.13,8.13,107114.0,3.2705,3.2745,3.2625,3.2625,107114.0
2021-03-12 12:25:00,8.13,8.15,8.12,8.14,516863.0,3.2625,3.2705,3.2585,3.2665,516863.0
2021-03-12 12:30:00,8.14,8.15,8.13,8.13,148432.0,3.2665,3.2705,3.2625,3.2625,148432.0
2021-03-12 12:35:00,8.13,8.14,8.11,8.12,271908.0,3.2625,3.2665,3.2544,3.2585,271908.0
2021-03-12 12:40:00,8.13,8.13,8.07,8.09,409204.0,3.2625,3.2625,3.2384,3.2464,409204.0
2021-03-12 12:45:00,8.1,8.13,8.09,8.12,380135.0,3.2504,3.2625,3.2464,3.2585,380135.0
2021-03-12 12:50:00,8.11,8.12,8.09,8.1,216842.0,3.2544,3.2585,3.2464,3.2504,216842.0
2021-03-12 12:55:00,8.1,8.1,8.08,8.09,249969.0,3.2504,3.2504,3.2424,3.2464,249969.0
2021-03-12 13:00:00,8.09,8.1,8.08,8.1,124426.0,3.2464,3.2504,3.2424,3.2504,124426.0
2021-03-12 13:05:00,8.11,8.12,8.09,8.1,207198.0,3.2544,3.2585,3.2464,3.2504,207198.0
2021-03-12 13:10:00,8.1,8.12,8.09,8.11,303855.0,3.2504,3.2585,3.2464,3.2544,303855.0
2021-03-12 13:15:00,8.1,8.11,8.09,8.1,207412.0,3.2504,3.2544,3.2464,3.2504,207412.0
2021-03-12 13:20:00,8.09,8.11,8.09,8.1,361646.0,3.2464,3.2544,3.2464,3.2504,361646.0
2021-03-12 13:25:00,8.1,8.12,8.09,8.11,178727.0,3.2504,3.2585,3.2464,3.2544,178727.0
2021-03-12 13:30:00,8.11,8.12,8.1,8.11,154242.0,3.2544,3.2585,3.2504,3.2544,154242.0
2021-03-12 13:35:00,8.1,8.11,8.09,8.1,203844.0,3.2504,3.2544,3.2464,3.2504,203844.0
2021-03-12 13:40:00,8.11,8.11,8.09,8.11,362132.0,3.2544,3.2544,3.2464,3.2544,362132.0
2021-03-12 13:45:00,8.11,8.11,8.07,8.07,730474.0,3.2544,3.2544,3.2384,3.2384,730474.0
2021-03-12 13:50:00,8.08,8.1,8.07,8.09,344449.0,3.2424,3.2504,3.2384,3.2464,344449.0
2021-03-12 13:55:00,8.09,8.09,8.07,8.08,193210.0,3.2464,3.2464,3.2384,3.2424,193210.0
2021-03-12 14:00:00,8.08,8.11,8.07,8.1,225279.0,3.2424,3.2544,3.2384,3.2504,225279.0
2021-03-12 14:05:00,8.09,8.11,8.09,8.11,237221.0,3.2464,3.2544,3.2464,3.2544,237221.0
2021-03-12 14:10:00,8.1,8.12,8.1,8.12,238803.0,3.2504,3.2585,3.2504,3.2585,238803.0
2021-03-12 14:15:00,8.11,8.13,8.09,8.12,997748.0,3.2544,3.2625,3.2464,3.2585,997748.0
2021-03-12 14:20:00,8.12,8.13,8.11,8.12,474454.0,3.2585,3.2625,3.2544,3.2585,474454.0
2021-03-12 14:25:00,8.13,8.13,8.11,8.12,96107.0,3.2625,3.2625,3.2544,3.2585,96107.0
2021-03-12 14:30:00,8.12,8.12,8.09,8.1,280499.0,3.2585,3.2585,3.2464,3.2504,280499.0
2021-03-12 14:35:00,8.1,8.1,8.08,8.1,198542.0,3.2504,3.2504,3.2424,3.2504,198542.0
2021-03-12 14:40:00,8.1,8.12,8.09,8.12,153308.0,3.2504,3.2585,3.2464,3.2585,153308.0
2021-03-12 14:45:00,8.12,8.12,8.1,8.12,185098.0,3.2585,3.2585,3.2504,3.2585,185098.0
2021-03-12 14:50:00,8.12,8.13,8.11,8.11,358650.0,3.2585,3.2625,3.2544,3.2544,358650.0
2021-03-12 14:55:00,8.11,8.13,8.11,8.12,128129.0,3.2544,3.2625,3.2544,3.2585,128129.0
2021-03-12 15:00:00,8.12,8.12,8.1,8.1,57775.0,3.2585,3.2585,3.2504,3.2504,57775.0
2021-03-12 15:05:00,8.11,8.12,8.1,8.11,166507.0,3.2544,3.2585,3.2504,3.2544,166507.0
2021-03-12 15:10:00,8.11,8.12,8.11,8.12,77818.0,3.2544,3.2585,3.2544,3.2585,77818.0
2021-03-12 15:15:00,8.12,8.12,8.11,8.11,140556.0,3.2585,3.2585,3.2544,3.2544,140556.0
2021-03-12 15:20:00,8.12,8.12,8.11,8.12,106958.0,3.2585,3.2585,3.2544,3.2585,106958.0
2021-03-12 15:25:00,8.12,8.12,8.11,8.12,78694.0,3.2585,3.2585,3.2544,3.2585,78694.0
2021-03-12 15:30:00,8.12,8.12,8.1,8.11,347143.0,3.2585,3.2585,3.2504,3.2544,347143.0
2021-03-12 15:35:00,8.11,8.12,8.1,8.12,302851.0,3.2544,3.2585,3.2504,3.2585,302851.0
2021-03-12 15:40:00,8.12,8.12,8.11,8.12,226727.0,3.2585,3.2585,3.2544,3.2585,226727.0
2021-03-12 15:45:00,8.11,8.13,8.11,8.12,610313.0,3.2544,3.2625,3.2544,3.2585,610313.0
2021-03-12 15:50:00,8.13,8.13,8.12,8.12,363959.0,3.2625,3.2625,3.2585,3.2585,363959.0
2021-03-12 15:55:00,8.12,8.13,8.12,8.13,863136.0,3.2585,3.2625,3.2585,3.2625,863136.0
2021-03-15 09:30:00,8.13,8.18,8.1,8.1,1269720.0,3.2625,3.2825,3.2504,3.2504,1269720.0
2021-03-15 09:35:00,8.1,8.13,8.1,8.11,522030.0,3.2504,3.2625,3.2504,3.2544,522030.0
2021-03-15 09:40:00,8.1,8.1,8.03,8.03,766150.0,3.2504,3.2504,3.2223,3.2223,766150.0
2021-03-15 09:45:00,8.04,8.06,8.02,8.04,372680.0,3.2264,3.2344,3.2183,3.2264,372680.0
2021-03-15 09:50:00,8.03,8.06,8.02,8.04,276759.0,3.2223,3.2344,3.2183,3.2264,276759.0
2021-03-15 09:55:00,8.04,8.07,8.03,8.04,242462.0,3.2264,3.2384,3.2223,3.2264,242462.0
2021-03-15 10:00:00,8.04,8.06,8.02,8.03,136918.0,3.2264,3.2344,3.2183,3.2223,136918.0
2021-03-15 10:05:00,8.04,8.04,8.01,8.01,160244.0,3.2264,3.2264,3.2143,3.2143,160244.0
2021-03-15 10:10:00,8.02,8.04,8.0,8.03,462218.0,3.2183,3.2264,3.2103,3.2223,462218.0
2021-03-15 10:15:00,8.04,8.06,8.03,8.06,151771.0,3.2264,3.2344,3.2223,3.2344,151771.0
2021-03-15 10:20:00,8.06,8.07,8.05,8.06,266566.0,3.2344,3.2384,3.2304,3.2344,266566.0
2021-03-15 10:25:00,8.06,8.08,8.06,8.07,139077.0,3.2344,3.2424,3.2344,3.2384,139077.0
2021-03-15 10:30:00,8.07,8.08,8.04,8.06,395511.0,3.2384,3.2424,3.2264,3.2344,395511.0
2021-03-15 10:35:00,8.06,8.09,8.06,8.08,416386.0,3.2344,3.2464,3.2344,3.2424,416386.0
2021-03-15 10:40:00,8.07,8.1,8.06,8.1,307090.0,3.2384,3.2504,3.2344,3.2504,307090.0
2021-03-15 10:45:00,8.1,8.11,8.08,8.09,376909.0,3.2504,3.2544,3.2424,3.2464,376909.0
2021-03-15 10:50:00,8.09,8.12,8.07,8.12,260259.0,3.2464,3.2585,3.2384,3.2585,260259.0
2021-03-15 10:55:00,8.12,8.13,8.09,8.1,225408.0,3.2585,3.2625,3.2464,3.2504,225408.0
2021-03-15 11:00:00,8.09,8.12,8.08,8.12,224401.0,3.2464,3.2585,3.2424,3.2585,224401.0
2021-03-15 11:05:00,8.11,8.13,8.1,8.11,153102.0,3.2544,3.2625,3.2504,3.2544,153102.0
2021-03-15 11:10:00,8.11,8.12,8.09,8.11,317818.0,3.2544,3.2585,3.2464,3.2544,317818.0
2021-03-15 11:15:00,8.11,8.14,8.11,8.13,181972.0,3.2544,3.2665,3.2544,3.2625,181972.0
2021-03-15 11:20:00,8.12,8.16,8.12,8.12,418129.0,3.2585,3.2745,3.2585,3.2585,418129.0
2021-03-15 11:25:00,8.13,8.13,8.08,8.09,415758.0,3.2625,3.2625,3.2424,3.2464,415758.0
2021-03-15 11:30:00,8.09,8.1,8.05,8.06,384267.0,3.2464,3.2504,3.2304,3.2344,384267.0
2021-03-15 11:35:00,8.05,8.06,8.03,8.04,202494.0,3.2304,3.2344,3.2223,3.2264,202494.0
2021-03-15 11:40:00,8.04,8.07,8.04,8.05,386614.0,3.2264,3.2384,3.2264,3.2304,386614.0
2021-03-15 11:45:00,8.05,8.06,8.03,8.05,573905.0,3.2304,3.2344,3.2223,3.2304,573905.0
2021-03-15 11:50:00,8.05,8.07,8.04,8.05,171623.0,3.2304,3.2384,3.2264,3.2304,171623.0
2021-03-15 11:55:00,8.05,8.07,8.05,8.05,215782.0,3.2304,3.2384,3.2304,3.2304,215782.0
2021-03-15 12:00:00,8.05,8.09,8.05,8.09,79240.0,3.2304,3.2464,3.2304,3.2464,79240.0
2021-03-15 12:05:00,8.09,8.1,8.06,8.08,261794.0,3.2464,3.2504,3.2344,3.2424,261794.0
2021-03-15 12:10:00,8.08,8.1,8.07,8.08,231151.0,3.2424,3.2504,3.2384,3.2424,231151.0
2021-03-15 12:15:00,8.09,8.09,8.07,8.09,227568.0,3.2464,3.2464,3.2384,3.2464,227568.0
2021-03-15 12:20:00,8.09,8.13,8.07,8.12,693854.0,3.2464,3.2625,3.2384,3.2585,693854.0
2021-03-15 12:25:00,8.12,8.15,8.11,8.13,276610.0,3.2585,3.2705,3.2544,3.2625,276610.0
2021-03-15 12:30:00,8.13,8.17,8.13,8.15,271023.0,3.2625,3.2785,3.2625,3.2705,271023.0
2021-03-15 12:35:00,8.14,8.15,8.13,8.14,68309.0,3.2665,3.2705,3.2625,3.2665,68309.0
2021-03-15 12:40:00,8.14,8.14,8.13,8.13,81913.0,3.2665,3.2665,3.2625,3.2625,81913.0
2021-03-15 12:45:00,8.14,8.16,8.13,8.16,610985.0,3.2665,3.2745,3.2625,3.2745,610985.0
2021-03-15 12:50:00,8.16,8.17,8.15,8.16,140733.0,3.2745,3.2785,3.2705,3.2745,140733.0
2021-03-15 12:55:00,8.16,8.17,8.15,8.15,124437.0,3.2745,3.2785,3.2705,3.2705,124437.0
2021-03-15 13:00:00,8.16,8.16,8.15,8.15,52700.0,3.2745,3.2745,3.2705,3.2705,52700.0
2021-03-15 13:05:00,8.15,8.16,8.14,8.14,115595.0,3.2705,3.2745,3.2665,3.2665,115595.0
2021-03-15 13:10:00,8.14,8.17,8.14,8.16,116673.0,3.2665,3.2785,3.2665,3.2745,116673.0
2021-03-15 13:15:00,8.16,8.17,8.14,8.15,168360.0,3.2745,3.2785,3.2665,3.2705,168360.0
2021-03-15 13:20:00,8.15,8.15,8.14,8.15,46240.0,3.2705,3.2705,3.2665,3.2705,46240.0
2021-03-15 13:25:00,8.14,8.15,8.14,8.15,83813.0,3.2665,3.2705,3.2665,3.2705,83813.0
2021-03-15 13:30:00,8.14,8.15,8.13,8.14,154188.0,3.2665,3.2705,3.2625,3.2665,154188.0
2021-03-15 13:35:00,8.14,8.14,8.12,8.13,144052.0,3.2665,3.2665,3.2585,3.2625,144052.0
2021-03-15 13:40:00,8.13,8.15,8.12,8.14,148561.0,3.2625,3.2705,3.2585,3.2665,148561.0
2021-03-15 13:45:00,8.14,8.15,8.13,8.15,206452.0,3.2665,3.2705,3.2625,3.2705,206452.0
2021-03-15 13:50:00,8.15,8.16,8.14,8.16,125280.0,3.2705,3.2745,3.2665,3.2745,125280.0
2021-03-15 13:55:00,8.16,8.16,8.14,8.15,181512.0,3.2745,3.2745,3.2665,3.2705,181512.0
2021-03-15 14:00:00,8.15,8.17,8.14,8.16,336294.0,3.2705,3.2785,3.2665,3.2745,336294.0
2021-03-15 14:05:00,8.16,8.18,8.15,8.18,170916.0,3.2745,3.2825,3.2705,3.2825,170916.0
2021-03-15 14:10:00,8.18,8.19,8.17,8.18,390909.0,3.2825,3.2865,3.2785,3.2825,390909.0
2021-03-15 14:15:00,8.18,8.19,8.17,8.18,138843.0,3.2825,3.2865,3.2785,3.2825,138843.0
2021-03-15 14:20:00,8.18,8.18,8.17,8.17,111027.0,3.2825,3.2825,3.2785,3.2785,111027.0
2021-03-15 14:25:00,8.18,8.18,8.15,8.17,163358.0,3.2825,3.2825,3.2705,3.2785,163358.0
2021-03-15 14:30:00,8.17,8.18,8.15,8.17,202754.0,3.2785,3.2825,3.2705,3.2785,202754.0
2021-03-15 14:35:00,8.17,8.18,8.17,8.18,59712.0,3.2785,3.2825,3.2785,3.2825,59712.0
2021-03-15 14:40:00,8.18,8.19,8.16,8.17,301538.0,3.2825,3.2865,3.2745,3.2785,301538.0
2021-03-15 14:45:00,8.17,8.18,8.16,8.17,157879.0,3.2785,3.2825,3.2745,3.2785,157879.0
2021-03-15 14:50:00,8.17,8.18,8.16,8.17,85826.0,3.2785,3.2825,3.2745,3.2785,85826.0
2021-03-15 14:55:00,8.17,8.18,8.16,8.17,142740.0,3.2785,3.2825,3.2745,3.2785,142740.0
2021-03-15 15:00:00,8.17,8.17,8.16,8.16,96537.0,3.2785,3.2785,3.2745,3.2745,96537.0
2021-03-15 15:05:00,8.17,8.17,8.15,8.17,153128.0,3.2785,3.2785,3.2705,3.2785,153128.0
2021-03-15 15:10:00,8.17,8.17,8.15,8.17,344826.0,3.2785,3.2785,3.2705,3.2785,344826.0
2021-03-15 15:15:00,8.17,8.18,8.16,8.18,257980.0,3.2785,3.2825,3.2745,3.2825,257980.0
2021-03-15 15:20:00,8.18,8.18,8.14,8.16,225156.0,3.2825,3.2825,3.2665,3.2745,225156.0
2021-03-15 15:25:00,8.16,8.17,8.15,8.17,163987.0,3.2745,3.2785,3.2705,3.2785,163987.0
2021-03-15 15:30:00,8.17,8.19,8.16,8.18,326617.0,3.2785,3.2865,3.2745,3.2825,326617.0
2021-03-15 15:35:00,8.17,8.18,8.16,8.17,327372.0,3.2785,3.2825,3.2745,3.2785,327372.0
2021-03-15 15:40:00,8.16,8.18,8.16,8.17,400223.0,3.2745,3.2825,3.2745,3.2785,400223.0
2021-03-15 15:45:00,8.17,8.18,8.16,8.17,358965.0,3.2785,3.2825,3.2745,3.2785,358965.0
2021-03-15 15:50:00,8.17,8.19,8.16,8.18,733164.0,3.2785,3.2865,3.2745,3.2825,733164.0
2021-03-15 15:55:00,8.19,8.2,8.17,8.19,1206471.0,3.2865,3.2906,3.2785,3.2865,1206471.0
2021-03-16 09:30:00,8.27,8.27,8.21,8.26,601658.0,3.3186,3.3186,3.2946,3.3146,601658.0
2021-03-16 09:35:00,8.27,8.27,8.21,8.22,569602.0,3.3186,3.3186,3.2946,3.2986,569602.0
2021-03-16 09:40:00,8.21,8.24,8.2,8.21,452464.0,3.2946,3.3066,3.2906,3.2946,452464.0
2021-03-16 09:45:00,8.21,8.22,8.16,8.17,418774.0,3.2946,3.2986,3.2745,3.2785,418774.0
2021-03-16 09:50:00,8.17,8.2,8.15,8.17,444814.0,3.2785,3.2906,3.2705,3.2785,444814.0
2021-03-16 09:55:00,8.17,8.19,8.16,8.18,497724.0,3.2785,3.2865,3.2745,3.2825,497724.0
2021-03-16 10:00:00,8.18,8.2,8.16,8.18,554642.0,3.2825,3.2906,3.2745,3.2825,554642.0
2021-03-16 10:05:00,8.17,8.19,8.16,8.19,327788.0,3.2785,3.2865,3.2745,3.2865,327788.0
2021-03-16 10:10:00,8.19,8.21,8.18,8.19,304983.0,3.2865,3.2946,3.2825,3.2865,304983.0
2021-03-16 10:15:00,8.19,8.21,8.18,8.2,298484.0,3.2865,3.2946,3.2825,3.2906,298484.0
2021-03-16 10:20:00,8.2,8.21,8.17,8.2,481176.0,3.2906,3.2946,3.2785,3.2906,481176.0
2021-03-16 10:25:00,8.2,8.22,8.2,8.21,227557.0,3.2906,3.2986,3.2906,3.2946,227557.0
2021-03-16 10:30:00,8.21,8.24,8.19,8.23,245923.0,3.2946,3.3066,3.2865,3.3026,245923.0
2021-03-16 10:35:00,8.23,8.25,8.22,8.24,314770.0,3.3026,3.3106,3.2986,3.3066,314770.0
2021-03-16 10:40:00,8.24,8.25,8.23,8.24,128505.0,3.3066,3.3106,3.3026,3.3066,128505.0
2021-03-16 10:45:00,8.24,8.25,8.22,8.24,196294.0,3.3066,3.3106,3.2986,3.3066,196294.0
2021-03-16 10:50:00,8.24,8.26,8.23,8.26,259788.0,3.3066,3.3146,3.3026,3.3146,259788.0
2021-03-16 10:55:00,8.26,8.28,8.24,8.28,329730.0,3.3146,3.3227,3.3066,3.3227,329730.0
2021-03-16 11:00:00,8.28,8.28,8.25,8.26,205610.0,3.3227,3.3227,3.3106,3.3146,205610.0
2021-03-16 11:05:00,8.25,8.27,8.23,8.27,434904.0,3.3106,3.3186,3.3026,3.3186,434904.0
2021-03-16 11:10:00,8.27,8.28,8.26,8.27,248435.0,3.3186,3.3227,3.3146,3.3186,248435.0
2021-03-16 11:15:00,8.27,8.28,8.26,8.27,199126.0,3.3186,3.3227,3.3146,3.3186,199126.0
2021-03-16 11:20:00,8.27,8.28,8.24,8.25,272917.0,3.3186,3.3227,3.3066,3.3106,272917.0
2021-03-16 11:25:00,8.25,8.26,8.24,8.25,250513.0,3.3106,3.3146,3.3066,3.3106,250513.0
2021-03-16 11:30:00,8.25,8.26,8.24,8.25,219931.0,3.3106,3.3146,3.3066,3.3106,219931.0
2021-03-16 11:35:00,8.25,8.27,8.24,8.27,193447.0,3.3106,3.3186,3.3066,3.3186,193447.0
2021-03-16 11:40:00,8.26,8.27,8.22,8.22,255208.0,3.3146,3.3186,3.2986,3.2986,255208.0
2021-03-16 11:45:00,8.22,8.23,8.19,8.19,99120.0,3.2986,3.3026,3.2865,3.2865,99120.0
2021-03-16 11:50:00,8.2,8.23,8.19,8.22,312880.0,3.2906,3.3026,3.2865,3.2986,312880.0
2021-03-16 11:55:00,8.23,8.24,8.21,8.22,220022.0,3.3026,3.3066,3.2946,3.2986,220022.0
2021-03-16 12:00:00,8.22,8.24,8.2,8.23,297628.0,3.2986,3.3066,3.2906,3.3026,297628.0
2021-03-16 12:05:00,8.23,8.25,8.23,8.24,193804.0,3.3026,3.3106,3.3026,3.3066,193804.0
2021-03-16 12:10:00,8.25,8.26,8.24,8.25,189258.0,3.3106,3.3146,3.3066,3.3106,189258.0
2021-03-16 12:15:00,8.25,8.25,8.23,8.24,123578.0,3.3106,3.3106,3.3026,3.3066,123578.0
2021-03-16 12:20:00,8.24,8.25,8.22,8.23,194685.0,3.3066,3.3106,3.2986,3.3026,194685.0
2021-03-16 12:25:00,8.22,8.23,8.2,8.21,417625.0,3.2986,3.3026,3.2906,3.2946,417625.0
2021-03-16 12:30:00,8.21,8.24,8.21,8.22,322907.0,3.2946,3.3066,3.2946,3.2986,322907.0
2021-03-16 12:35:00,8.22,8.24,8.22,8.23,338501.0,3.2986,3.3066,3.2986,3.3026,338501.0
2021-03-16 12:40:00,8.23,8.23,8.22,8.22,70296.0,3.3026,3.3026,3.2986,3.2986,70296.0
2021-03-16 12:45:00,8.22,8.24,8.22,8.22,192228.0,3.2986,3.3066,3.2986,3.2986,192228.0
2021-03-16 12:50:00,8.22,8.23,8.22,8.22,26576.0,3.2986,3.3026,3.2986,3.2986,26576.0
2021-03-16 12:55:00,8.22,8.23,8.21,8.22,156924.0,3.2986,3.3026,3.2946,3.2986,156924.0
2021-03-16 13:00:00,8.22,8.23,8.22,8.22,279041.0,3.2986,3.3026,3.2986,3.2986,279041.0
2021-03-16 13:05:00,8.22,8.26,8.21,8.25,859487.0,3.2986,3.3146,3.2946,3.3106,859487.0
2021-03-16 13:10:00,8.25,8.25,8.22,8.22,238844.0,3.3106,3.3106,3.2986,3.2986,238844.0
2021-03-16 13:15:00,8.23,8.23,8.21,8.21,116847.0,3.3026,3.3026,3.2946,3.2946,116847.0
2021-03-16 13:20:00,8.21,8.23,8.2,8.21,200069.0,3.2946,3.3026,3.2906,3.2946,200069.0
2021-03-16 13:25:00,8.21,8.22,8.19,8.2,60345.0,3.2946,3.2986,3.2865,3.2906,60345.0
2021-03-16 13:30:00,8.2,8.2,8.18,8.2,112959.0,3.2906,3.2906,3.2825,3.2906,112959.0
2021-03-16 13:35:00,8.2,8.2,8.17,8.17,197696.0,3.2906,3.2906,3.2785,3.2785,197696.0
2021-03-16 13:40:00,8.18,8.18,8.16,8.18,175919.0,3.2825,3.2825,3.2745,3.2825,175919.0
2021-03-16 13:45:00,8.18,8.18,8.16,8.17,154125.0,3.2825,3.2825,3.2745,3.2785,154125.0
2021-03-16 13:50:00,8.18,8.18,8.16,8.17,98399.0,3.2825,3.2825,3.2745,3.2785,98399.0
2021-03-16 13:55:00,8.16,8.17,8.15,8.16,119879.0,3.2745,3.2785,3.2705,3.2745,119879.0
2021-03-16 14:00:00,8.16,8.18,8.15,8.18,249229.0,3.2745,3.2825,3.2705,3.2825,249229.0
2021-03-16 14:05:00,8.18,8.18,8.15,8.17,254154.0,3.2825,3.2825,3.2705,3.2785,254154.0
2021-03-16 14:10:00,8.16,8.17,8.16,8.17,20076.0,3.2745,3.2785,3.2745,3.2785,20076.0
2021-03-16 14:15:00,8.17,8.17,8.14,8.15,154295.0,3.2785,3.2785,3.2665,3.2705,154295.0
2021-03-16 14:20:00,8.14,8.15,8.12,8.13,361415.0,3.2665,3.2705,3.2585,3.2625,361415.0
2021-03-16 14:25:00,8.13,8.14,8.11,8.11,192070.0,3.2625,3.2665,3.2544,3.2544,192070.0
2021-03-16 14:30:00,8.11,8.14,8.11,8.13,367650.0,3.2544,3.2665,3.2544,3.2625,367650.0
2021-03-16 14:35:00,8.13,8.13,8.11,8.11,235409.0,3.2625,3.2625,3.2544,3.2544,235409.0
2021-03-16 14:40:00,8.11,8.12,8.09,8.1,479342.0,3.2544,3.2585,3.2464,3.2504,479342.0
2021-03-16 14:45:00,8.09,8.1,8.07,8.09,658865.0,3.2464,3.2504,3.2384,3.2464,658865.0
2021-03-16 14:50:00,8.1,8.12,8.08,8.11,206748.0,3.2504,3.2585,3.2424,3.2544,206748.0
2021-03-16 14:55:00,8.12,8.13,8.1,8.12,328225.0,3.2585,3.2625,3.2504,3.2585,328225.0
2021-03-16 15:00:00,8.12,8.16,8.12,8.14,298668.0,3.2585,3.2745,3.2585,3.2665,298668.0
2021-03-16 15:05:00,8.15,8.15,8.13,8.13,90984.0,3.2705,3.2705,3.2625,3.2625,90984.0
2021-03-16 15:10:00,8.14,8.15,8.12,8.13,303446.0,3.2665,3.2705,3.2585,3.2625,303446.0
2021-03-16 15:15:00,8.13,8.15,8.12,8.13,390896.0,3.2625,3.2705,3.2585,3.2625,390896.0
2021-03-16 15:20:00,8.13,8.14,8.12,8.13,127815.0,3.2625,3.2665,3.2585,3.2625,127815.0
2021-03-16 15:25:00,8.13,8.14,8.12,8.13,90052.0,3.2625,3.2665,3.2585,3.2625,90052.0
2021-03-16 15:30:00,8.13,8.14,8.12,8.13,360777.0,3.2625,3.2665,3.2585,3.2625,360777.0
2021-03-16 15:35:00,8.13,8.14,8.12,8.12,332458.0,3.2625,3.2665,3.2585,3.2585,332458.0
2021-03-16 15:40:00,8.12,8.13,8.1,8.11,479929.0,3.2585,3.2625,3.2504,3.2544,479929.0
2021-03-16 15:45:00,8.11,8.13,8.11,8.12,806588.0,3.2544,3.2625,3.2544,3.2585,806588.0
2021-03-16 15:50:00,8.12,8.12,8.11,8.12,389537.0,3.2585,3.2585,3.2544,3.2585,389537.0
2021-03-16 15:55:00,8.12,8.12,8.1,8.12,1052815.0,3.2585,3.2585,3.2504,3.2585,1052815.0
2021-03-17 09:30:00,8.02,8.07,7.99,8.07,705958.0,3.2183,3.2384,3.2063,3.2384,705958.0
2021-03-17 09:35:00,8.07,8.08,8.04,8.06,361239.0,3.2384,3.2424,3.2264,3.2344,361239.0
2021-03-17 09:40:00,8.07,8.15,8.07,8.14,678420.0,3.2384,3.2705,3.2384,3.2665,678420.0
2021-03-17 09:45:00,8.15,8.17,8.12,8.13,411605.0,3.2705,3.2785,3.2585,3.2625,411605.0
2021-03-17 09:50:00,8.12,8.12,8.08,8.1,642516.0,3.2585,3.2585,3.2424,3.2504,642516.0
2021-03-17 09:55:00,8.11,8.13,8.08,8.13,217527.0,3.2544,3.2625,3.2424,3.2625,217527.0
2021-03-17 10:00:00,8.12,8.18,8.12,8.17,387067.0,3.2585,3.2825,3.2585,3.2785,387067.0
2021-03-17 10:05:00,8.17,8.18,8.14,8.18,255464.0,3.2785,3.2825,3.2665,3.2825,255464.0
2021-03-17 10:10:00,8.18,8.23,8.18,8.22,454541.0,3.2825,3.3026,3.2825,3.2986,454541.0
2021-03-17 10:15:00,8.22,8.25,8.22,8.22,653706.0,3.2986,3.3106,3.2986,3.2986,653706.0
2021-03-17 10:20:00,8.22,8.25,8.2,8.25,828393.0,3.2986,3.3106,3.2906,3.3106,828393.0
2021-03-17 10:25:00,8.24,8.28,8.23,8.25,977822.0,3.3066,3.3227,3.3026,3.3106,977822.0
2021-03-17 10:30:00,8.25,8.25,8.2,8.25,375588.0,3.3106,3.3106,3.2906,3.3106,375588.0
2021-03-17 10:35:00,8.25,8.26,8.23,8.25,746223.0,3.3106,3.3146,3.3026,3.3106,746223.0
2021-03-17 10:40:00,8.25,8.27,8.23,8.24,951742.0,3.3106,3.3186,3.3026,3.3066,951742.0
2021-03-17 10:45:00,8.24,8.24,8.2,8.21,359865.0,3.3066,3.3066,3.2906,3.2946,359865.0
2021-03-17 10:50:00,8.21,8.25,8.2,8.24,244191.0,3.2946,3.3106,3.2906,3.3066,244191.0
2021-03-17 10:55:00,8.24,8.27,8.24,8.26,386703.0,3.3066,3.3186,3.3066,3.3146,386703.0
2021-03-17 11:00:00,8.26,8.26,8.23,8.24,179487.0,3.3146,3.3146,3.3026,3.3066,179487.0
2021-03-17 11:05:00,8.24,8.26,8.22,8.26,208114.0,3.3066,3.3146,3.2986,3.3146,208114.0
2021-03-17 11:10:00,8.26,8.28,8.25,8.27,370645.0,3.3146,3.3227,3.3106,3.3186,370645.0
2021-03-17 11:15:00,8.26,8.27,8.25,8.26,76878.0,3.3146,3.3186,3.3106,3.3146,76878.0
2021-03-17 11:20:00,8.25,8.27,8.25,8.26,252825.0,3.3106,3.3186,3.3106,3.3146,252825.0
2021-03-17 11:25:00,8.26,8.26,8.21,8.21,227794.0,3.3146,3.3146,3.2946,3.2946,227794.0
2021-03-17 11:30:00,8.21,8.23,8.21,8.21,139502.0,3.2946,3.3026,3.2946,3.2946,139502.0
2021-03-17 11:35:00,8.21,8.24,8.21,8.21,156649.0,3.2946,3.3066,3.2946,3.2946,156649.0
2021-03-17 11:40:00,8.21,8.23,8.2,8.22,322564.0,3.2946,3.3026,3.2906,3.2986,322564.0
2021-03-17 11:45:00,8.22,8.25,8.22,8.25,230595.0,3.2986,3.3106,3.2986,3.3106,230595.0
2021-03-17 11:50:00,8.25,8.25,8.22,8.24,169449.0,3.3106,3.3106,3.2986,3.3066,169449.0
2021-03-17 11:55:00,8.24,8.24,8.21,8.21,141270.0,3.3066,3.3066,3.2946,3.2946,141270.0
2021-03-17 12:00:00,8.22,8.24,8.21,8.24,137775.0,3.2986,3.3066,3.2946,3.3066,137775.0
2021-03-17 12:05:00,8.24,8.27,8.23,8.25,823078.0,3.3066,3.3186,3.3026,3.3106,823078.0
2021-03-17 12:10:00,8.26,8.27,8.25,8.26,327220.0,3.3146,3.3186,3.3106,3.3146,327220.0
2021-03-17 12:15:00,8.26,8.31,8.25,8.3,517608.0,3.3146,3.3347,3.3106,3.3307,517608.0
2021-03-17 12:20:00,8.3,8.31,8.27,8.28,261451.0,3.3307,3.3347,3.3186,3.3227,261451.0
2021-03-17 12:25:00,8.28,8.29,8.27,8.29,56620.0,3.3227,3.3267,3.3186,3.3267,56620.0
2021-03-17 12:30:00,8.29,8.31,8.28,8.3,553047.0,3.3267,3.3347,3.3227,3.3307,553047.0
2021-03-17 12:35:00,8.3,8.33,8.29,8.31,537133.0,3.3307,3.3427,3.3267,3.3347,537133.0
2021-03-17 12:40:00,8.32,8.33,8.3,8.32,566428.0,3.3387,3.3427,3.3307,3.3387,566428.0
2021-03-17 12:45:00,8.31,8.32,8.29,8.3,417200.0,3.3347,3.3387,3.3267,3.3307,417200.0
2021-03-17 12:50:00,8.3,8.31,8.29,8.3,257286.0,3.3307,3.3347,3.3267,3.3307,257286.0
2021-03-17 12:55:00,8.3,8.31,8.28,8.29,177060.0,3.3307,3.3347,3.3227,3.3267,177060.0
2021-03-17 13:00:00,8.28,8.31,8.27,8.28,520028.0,3.3227,3.3347,3.3186,3.3227,520028.0
2021-03-17 13:05:00,8.28,8.28,8.26,8.27,127295.0,3.3227,3.3227,3.3146,3.3186,127295.0
2021-03-17 13:10:00,8.27,8.29,8.26,8.29,219211.0,3.3186,3.3267,3.3146,3.3267,219211.0
2021-03-17 13:15:00,8.29,8.31,8.28,8.3,103315.0,3.3267,3.3347,3.3227,3.3307,103315.0
2021-03-17 13:20:00,8.3,8.31,8.28,8.3,89921.0,3.3307,3.3347,3.3227,3.3307,89921.0
2021-03-17 13:25:00,8.3,8.32,8.3,8.3,86676.0,3.3307,3.3387,3.3307,3.3307,86676.0
2021-03-17 13:30:00,8.31,8.33,8.3,8.32,197303.0,3.3347,3.3427,3.3307,3.3387,197303.0
2021-03-17 13:35:00,8.32,8.33,8.29,8.3,244079.0,3.3387,3.3427,3.3267,3.3307,244079.0
2021-03-17 13:40:00,8.3,8.32,8.28,8.3,343310.0,3.3307,3.3387,3.3227,3.3307,343310.0
2021-03-17 13:45:00,8.3,8.3,8.27,8.29,90134.0,3.3307,3.3307,3.3186,3.3267,90134.0
2021-03-17 13:50:00,8.29,8.29,8.26,8.27,172391.0,3.3267,3.3267,3.3146,3.3186,172391.0
2021-03-17 13:55:00,8.27,8.3,8.26,8.29,123974.0,3.3186,3.3307,3.3146,3.3267,123974.0
2021-03-17 14:00:00,8.29,8.35,8.29,8.33,410993.0,3.3267,3.3508,3.3267,3.3427,410993.0
2021-03-17 14:05:00,8.33,8.37,8.33,8.36,242675.0,3.3427,3.3588,3.3427,3.3548,242675.0
2021-03-17 14:10:00,8.36,8.4,8.36,8.39,463306.0,3.3548,3.3708,3.3548,3.3668,463306.0
2021-03-17 14:15:00,8.39,8.4,8.37,8.38,352748.0,3.3668,3.3708,3.3588,3.3628,352748.0
2021-03-17 14:20:00,8.38,8.39,8.36,8.38,304895.0,3.3628,3.3668,3.3548,3.3628,304895.0
2021-03-17 14:25:00,8.38,8.39,8.34,8.35,307337.0,3.3628,3.3668,3.3467,3.3508,307337.0
2021-03-17 14:30:00,8.35,8.37,8.34,8.35,287056.0,3.3508,3.3588,3.3467,3.3508,287056.0
2021-03-17 14:35:00,8.35,8.41,8.34,8.39,754439.0,3.3508,3.3748,3.3467,3.3668,754439.0
2021-03-17 14:40:00,8.39,8.42,8.37,8.42,781424.0,3.3668,3.3788,3.3588,3.3788,781424.0
2021-03-17 14:45:00,8.42,8.42,8.4,8.42,335977.0,3.3788,3.3788,3.3708,3.3788,335977.0
2021-03-17 14:50:00,8.42,8.43,8.4,8.43,195448.0,3.3788,3.3829,3.3708,3.3829,195448.0
2021-03-17 14:55:00,8.42,8.44,8.42,8.44,552482.0,3.3788,3.3869,3.3788,3.3869,552482.0
2021-03-17 15:00:00,8.44,8.45,8.43,8.45,333038.0,3.3869,3.3909,3.3829,3.3909,333038.0
2021-03-17 15:05:00,8.44,8.46,8.43,8.45,353476.0,3.3869,3.3949,3.3829,3.3909,353476.0
2021-03-17 15:10:00,8.44,8.45,8.42,8.43,296870.0,3.3869,3.3909,3.3788,3.3829,296870.0
2021-03-17 15:15:00,8.43,8.43,8.4,8.41,109985.0,3.3829,3.3829,3.3708,3.3748,109985.0
2021-03-17 15:20:00,8.41,8.43,8.4,8.43,733029.0,3.3748,3.3829,3.3708,3.3829,733029.0
2021-03-17 15:25:00,8.43,8.45,8.42,8.45,323136.0,3.3829,3.3909,3.3788,3.3909,323136.0
2021-03-17 15:30:00,8.45,8.47,8.44,8.46,484075.0,3.3909,3.3989,3.3869,3.3949,484075.0
2021-03-17 15:35:00,8.46,8.46,8.42,8.43,1123627.0,3.3949,3.3949,3.3788,3.3829,1123627.0
2021-03-17 15:40:00,8.42,8.44,8.41,8.42,903676.0,3.3788,3.3869,3.3748,3.3788,903676.0
2021-03-17 15:45:00,8.41,8.44,8.41,8.42,546364.0,3.3748,3.3869,3.3748,3.3788,546364.0
2021-03-17 15:50:00,8.42,8.44,8.41,8.43,633926.0,3.3788,3.3869,3.3748,3.3829,633926.0
2021-03-17 15:55:00,8.44,8.44,8.42,8.43,981044.0,3.3869,3.3869,3.3788,3.3829,981044.0
2021-03-18 09:30:00,8.34,8.41,8.31,8.34,671888.0,3.3467,3.3748,3.3347,3.3467,671888.0
2021-03-18 09:35:00,8.34,8.36,8.29,8.33,241577.0,3.3467,3.3548,3.3267,3.3427,241577.0
2021-03-18 09:40:00,8.32,8.37,8.3,8.31,438830.0,3.3387,3.3588,3.3307,3.3347,438830.0
2021-03-18 09:45:00,8.32,8.32,8.28,8.29,409028.0,3.3387,3.3387,3.3227,3.3267,409028.0
2021-03-18 09:50:00,8.29,8.3,8.26,8.29,245607.0,3.3267,3.3307,3.3146,3.3267,245607.0
2021-03-18 09:55:00,8.29,8.34,8.29,8.34,314086.0,3.3267,3.3467,3.3267,3.3467,314086.0
2021-03-18 10:00:00,8.34,8.37,8.33,8.34,317861.0,3.3467,3.3588,3.3427,3.3467,317861.0
2021-03-18 10:05:00,8.34,8.34,8.3,8.32,318285.0,3.3467,3.3467,3.3307,3.3387,318285.0
2021-03-18 10:10:00,8.31,8.34,8.3,8.34,422527.0,3.3347,3.3467,3.3307,3.3467,422527.0
2021-03-18 10:15:00,8.34,8.37,8.31,8.37,385713.0,3.3467,3.3588,3.3347,3.3588,385713.0
2021-03-18 10:20:00,8.37,8.37,8.33,8.36,272644.0,3.3588,3.3588,3.3427,3.3548,272644.0
2021-03-18 10:25:00,8.36,8.4,8.36,8.38,370886.0,3.3548,3.3708,3.3548,3.3628,370886.0
2021-03-18 10:30:00,8.38,8.45,8.38,8.45,581489.0,3.3628,3.3909,3.3628,3.3909,581489.0
2021-03-18 10:35:00,8.45,8.49,8.43,8.46,584719.0,3.3909,3.4069,3.3829,3.3949,584719.0
2021-03-18 10:40:00,8.47,8.47,8.4,8.42,374855.0,3.3989,3.3989,3.3708,3.3788,374855.0
2021-03-18 10:45:00,8.42,8.46,8.41,8.42,714988.0,3.3788,3.3949,3.3748,3.3788,714988.0
2021-03-18 10:50:00,8.42,8.42,8.37,8.39,410209.0,3.3788,3.3788,3.3588,3.3668,410209.0
2021-03-18 10:55:00,8.39,8.41,8.37,8.4,272159.0,3.3668,3.3748,3.3588,3.3708,272159.0
2021-03-18 11:00:00,8.4,8.41,8.39,8.41,235202.0,3.3708,3.3748,3.3668,3.3748,235202.0
2021-03-18 11:05:00,8.41,8.44,8.4,8.42,632251.0,3.3748,3.3869,3.3708,3.3788,632251.0
2021-03-18 11:10:00,8.42,8.42,8.37,8.38,336978.0,3.3788,3.3788,3.3588,3.3628,336978.0
2021-03-18 11:15:00,8.38,8.4,8.37,8.39,284302.0,3.3628,3.3708,3.3588,3.3668,284302.0
2021-03-18 11:20:00,8.4,8.42,8.38,8.38,373367.0,3.3708,3.3788,3.3628,3.3628,373367.0
2021-03-18 11:25:00,8.38,8.39,8.36,8.37,346785.0,3.3628,3.3668,3.3548,3.3588,346785.0
2021-03-18 11:30:00,8.37,8.39,8.36,8.37,586044.0,3.3588,3.3668,3.3548,3.3588,586044.0
2021-03-18 11:35:00,8.37,8.37,8.35,8.36,319629.0,3.3588,3.3588,3.3508,3.3548,319629.0
2021-03-18 11:40:00,8.36,8.37,8.35,8.37,374024.0,3.3548,3.3588,3.3508,3.3588,374024.0
2021-03-18 11:45:00,8.37,8.37,8.35,8.36,456554.0,3.3588,3.3588,3.3508,3.3548,456554.0
2021-03-18 11:50:00,8.36,8.39,8.35,8.38,812587.0,3.3548,3.3668,3.3508,3.3628,812587.0
2021-03-18 11:55:00,8.38,8.39,8.35,8.38,382865.0,3.3628,3.3668,3.3508,3.3628,382865.0
2021-03-18 12:00:00,8.38,8.42,8.38,8.39,195517.0,3.3628,3.3788,3.3628,3.3668,195517.0
2021-03-18 12:05:00,8.39,8.4,8.38,8.4,103838.0,3.3668,3.3708,3.3628,3.3708,103838.0
2021-03-18 12:10:00,8.41,8.41,8.38,8.4,136501.0,3.3748,3.3748,3.3628,3.3708,136501.0
2021-03-18 12:15:00,8.39,8.4,8.38,8.39,174395.0,3.3668,3.3708,3.3628,3.3668,174395.0
2021-03-18 12:20:00,8.39,8.41,8.38,8.4,121600.0,3.3668,3.3748,3.3628,3.3708,121600.0
2021-03-18 12:25:00,8.4,8.42,8.39,8.4,270019.0,3.3708,3.3788,3.3668,3.3708,270019.0
2021-03-18 12:30:00,8.4,8.41,8.38,8.4,129990.0,3.3708,3.3748,3.3628,3.3708,129990.0
2021-03-18 12:35:00,8.39,8.4,8.37,8.4,265638.0,3.3668,3.3708,3.3588,3.3708,265638.0
2021-03-18 12:40:00,8.4,8.42,8.38,8.38,626150.0,3.3708,3.3788,3.3628,3.3628,626150.0
2021-03-18 12:45:00,8.38,8.4,8.36,8.37,310417.0,3.3628,3.3708,3.3548,3.3588,310417.0
2021-03-18 12:50:00,8.36,8.37,8.33,8.33,289534.0,3.3548,3.3588,3.3427,3.3427,289534.0
2021-03-18 12:55:00,8.33,8.33,8.3,8.32,414157.0,3.3427,3.3427,3.3307,3.3387,414157.0
2021-03-18 13:00:00,8.32,8.34,8.3,8.33,386250.0,3.3387,3.3467,3.3307,3.3427,386250.0
2021-03-18 13:05:00,8.34,8.35,8.32,8.34,391421.0,3.3467,3.3508,3.3387,3.3467,391421.0
2021-03-18 13:10:00,8.34,8.36,8.32,8.35,276874.0,3.3467,3.3548,3.3387,3.3508,276874.0
2021-03-18 13:15:00,8.36,8.37,8.34,8.36,146094.0,3.3548,3.3588,3.3467,3.3548,146094.0
2021-03-18 13:20:00,8.35,8.37,8.35,8.36,203009.0,3.3508,3.3588,3.3508,3.3548,203009.0
2021-03-18 13:25:00,8.37,8.38,8.34,8.35,102146.0,3.3588,3.3628,3.3467,3.3508,102146.0
2021-03-18 13:30:00,8.35,8.37,8.33,8.36,207138.0,3.3508,3.3588,3.3427,3.3548,207138.0
2021-03-18 13:35:00,8.37,8.38,8.35,8.38,148980.0,3.3588,3.3628,3.3508,3.3628,148980.0
2021-03-18 13:40:00,8.38,8.39,8.36,8.38,248376.0,3.3628,3.3668,3.3548,3.3628,248376.0
2021-03-18 13:45:00,8.38,8.39,8.35,8.37,142620.0,3.3628,3.3668,3.3508,3.3588,142620.0
2021-03-18 13:50:00,8.37,8.4,8.36,8.39,122970.0,3.3588,3.3708,3.3548,3.3668,122970.0
2021-03-18 13:55:00,8.39,8.4,8.38,8.39,307563.0,3.3668,3.3708,3.3628,3.3668,307563.0
2021-03-18 14:00:00,8.39,8.4,8.37,8.37,194107.0,3.3668,3.3708,3.3588,3.3588,194107.0
2021-03-18 14:05:00,8.37,8.37,8.35,8.36,252146.0,3.3588,3.3588,3.3508,3.3548,252146.0
2021-03-18 14:10:00,8.36,8.36,8.31,8.32,369483.0,3.3548,3.3548,3.3347,3.3387,369483.0
2021-03-18 14:15:00,8.32,8.33,8.3,8.3,440404.0,3.3387,3.3427,3.3307,3.3307,440404.0
2021-03-18 14:20:00,8.3,8.33,8.27,8.32,942664.0,3.3307,3.3427,3.3186,3.3387,942664.0
2021-03-18 14:25:00,8.33,8.37,8.32,8.35,1280109.0,3.3427,3.3588,3.3387,3.3508,1280109.0
2021-03-18 14:30:00,8.34,8.37,8.3,8.31,779033.0,3.3467,3.3588,3.3307,3.3347,779033.0
2021-03-18 14:35:00,8.3,8.32,8.27,8.28,514688.0,3.3307,3.3387,3.3186,3.3227,514688.0
2021-03-18 14:40:00,8.28,8.28,8.22,8.25,348253.0,3.3227,3.3227,3.2986,3.3106,348253.0
2021-03-18 14:45:00,8.25,8.27,8.23,8.26,382385.0,3.3106,3.3186,3.3026,3.3146,382385.0
2021-03-18 14:50:00,8.26,8.27,8.22,8.24,217557.0,3.3146,3.3186,3.2986,3.3066,217557.0
2021-03-18 14:55:00,8.23,8.24,8.21,8.22,353752.0,3.3026,3.3066,3.2946,3.2986,353752.0
2021-03-18 15:00:00,8.23,8.24,8.21,8.22,774514.0,3.3026,3.3066,3.2946,3.2986,774514.0
2021-03-18 15:05:00,8.22,8.23,8.2,8.21,333495.0,3.2986,3.3026,3.2906,3.2946,333495.0
2021-03-18 15:10:00,8.22,8.25,8.22,8.24,735396.0,3.2986,3.3106,3.2986,3.3066,735396.0
2021-03-18 15:15:00,8.24,8.24,8.21,8.24,871858.0,3.3066,3.3066,3.2946,3.3066,871858.0
2021-03-18 15:20:00,8.24,8.24,8.17,8.17,338472.0,3.3066,3.3066,3.2785,3.2785,338472.0
2021-03-18 15:25:00,8.18,8.22,8.17,8.21,512265.0,3.2825,3.2986,3.2785,3.2946,512265.0
2021-03-18 15:30:00,8.21,8.22,8.16,8.17,685474.0,3.2946,3.2986,3.2745,3.2785,685474.0
2021-03-18 15:35:00,8.17,8.2,8.16,8.17,896785.0,3.2785,3.2906,3.2745,3.2785,896785.0
2021-03-18 15:40:00,8.17,8.18,8.16,8.17,643881.0,3.2785,3.2825,3.2745,3.2785,643881.0
2021-03-18 15:45:00,8.17,8.17,8.14,8.17,835410.0,3.2785,3.2785,3.2665,3.2785,835410.0
2021-03-18 15:50:00,8.17,8.21,8.16,8.2,641051.0,3.2785,3.2946,3.2745,3.2906,641051.0
2021-03-18 15:55:00,8.2,8.25,8.19,8.23,2389266.0,3.2906,3.3106,3.2865,3.3026,2389266.0
2021-03-19 09:30:00,8.28,8.33,8.26,8.26,607905.0,3.3227,3.3427,3.3146,3.3146,607905.0
2021-03-19 09:35:00,8.27,8.3,8.23,8.24,726626.0,3.3186,3.3307,3.3026,3.3066,726626.0
2021-03-19 09:40:00,8.23,8.24,8.17,8.21,718580.0,3.3026,3.3066,3.2785,3.2946,718580.0
2021-03-19 09:45:00,8.21,8.25,8.19,8.22,482410.0,3.2946,3.3106,3.2865,3.2986,482410.0
2021-03-19 09:50:00,8.21,8.31,8.21,8.29,543003.0,3.2946,3.3347,3.2946,3.3267,543003.0
2021-03-19 09:55:00,8.29,8.35,8.28,8.34,509052.0,3.3267,3.3508,3.3227,3.3467,509052.0
2021-03-19 10:00:00,8.33,8.36,8.29,8.32,335835.0,3.3427,3.3548,3.3267,3.3387,335835.0
2021-03-19 10:05:00,8.31,8.35,8.28,8.35,402203.0,3.3347,3.3508,3.3227,3.3508,402203.0
2021-03-19 10:10:00,8.34,8.36,8.31,8.34,382925.0,3.3467,3.3548,3.3347,3.3467,382925.0
2021-03-19 10:15:00,8.35,8.38,8.33,8.38,471255.0,3.3508,3.3628,3.3427,3.3628,471255.0
2021-03-19 10:20:00,8.38,8.42,8.37,8.42,342985.0,3.3628,3.3788,3.3588,3.3788,342985.0
2021-03-19 10:25:00,8.42,8.42,8.39,8.39,401491.0,3.3788,3.3788,3.3668,3.3668,401491.0
2021-03-19 10:30:00,8.4,8.41,8.36,8.38,197141.0,3.3708,3.3748,3.3548,3.3628,197141.0
2021-03-19 10:35:00,8.37,8.42,8.37,8.42,336126.0,3.3588,3.3788,3.3588,3.3788,336126.0
2021-03-19 10:40:00,8.42,8.45,8.41,8.45,276854.0,3.3788,3.3909,3.3748,3.3909,276854.0
2021-03-19 10:45:00,8.45,8.49,8.44,8.46,401554.0,3.3909,3.4069,3.3869,3.3949,401554.0
2021-03-19 10:50:00,8.46,8.49,8.46,8.46,345029.0,3.3949,3.4069,3.3949,3.3949,345029.0
2021-03-19 10:55:00,8.46,8.48,8.44,8.47,294081.0,3.3949,3.4029,3.3869,3.3989,294081.0
2021-03-19 11:00:00,8.46,8.47,8.42,8.44,260952.0,3.3949,3.3989,3.3788,3.3869,260952.0
2021-03-19 11:05:00,8.44,8.46,8.43,8.46,343451.0,3.3869,3.3949,3.3829,3.3949,343451.0
2021-03-19 11:10:00,8.45,8.46,8.41,8.45,375499.0,3.3909,3.3949,3.3748,3.3909,375499.0
2021-03-19 11:15:00,8.45,8.46,8.42,8.44,211886.0,3.3909,3.3949,3.3788,3.3869,211886.0
2021-03-19 11:20:00,8.44,8.46,8.43,8.44,242722.0,3.3869,3.3949,3.3829,3.3869,242722.0
2021-03-19 11:25:00,8.44,8.46,8.4,8.46,583346.0,3.3869,3.3949,3.3708,3.3949,583346.0
2021-03-19 11:30:00,8.46,8.48,8.45,8.47,483436.0,3.3949,3.4029,3.3909,3.3989,483436.0
2021-03-19 11:35:00,8.48,8.49,8.46,8.48,344731.0,3.4029,3.4069,3.3949,3.4029,344731.0
2021-03-19 11:40:00,8.48,8.49,8.45,8.46,134264.0,3.4029,3.4069,3.3909,3.3949,134264.0
2021-03-19 11:45:00,8.47,8.48,8.46,8.46,176160.0,3.3989,3.4029,3.3949,3.3949,176160.0
2021-03-19 11:50:00,8.46,8.49,8.45,8.47,291560.0,3.3949,3.4069,3.3909,3.3989,291560.0
2021-03-19 11:55:00,8.48,8.49,8.47,8.48,181887.0,3.4029,3.4069,3.3989,3.4029,181887.0
2021-03-19 12:00:00,8.49,8.51,8.48,8.5,625309.0,3.4069,3.415,3.4029,3.4109,625309.0
2021-03-19 12:05:00,8.5,8.52,8.48,8.52,118912.0,3.4109,3.419,3.4029,3.419,118912.0
2021-03-19 12:10:00,8.52,8.53,8.51,8.51,107882.0,3.419,3.423,3.415,3.415,107882.0
2021-03-19 12:15:00,8.52,8.53,8.51,8.51,158484.0,3.419,3.423,3.415,3.415,158484.0
2021-03-19 12:20:00,8.52,8.52,8.5,8.51,162144.0,3.419,3.419,3.4109,3.415,162144.0
2021-03-19 12:25:00,8.51,8.52,8.49,8.52,127128.0,3.415,3.419,3.4069,3.419,127128.0
2021-03-19 12:30:00,8.51,8.53,8.48,8.49,211831.0,3.415,3.423,3.4029,3.4069,211831.0
2021-03-19 12:35:00,8.49,8.5,8.48,8.5,213116.0,3.4069,3.4109,3.4029,3.4109,213116.0
2021-03-19 12:40:00,8.5,8.54,8.49,8.54,484872.0,3.4109,3.427,3.4069,3.427,484872.0
2021-03-19 12:45:00,8.54,8.55,8.52,8.54,458450.0,3.427,3.431,3.419,3.427,458450.0
2021-03-19 12:50:00,8.54,8.55,8.51,8.53,758094.0,3.427,3.431,3.415,3.423,758094.0
2021-03-19 12:55:00,8.53,8.56,8.52,8.56,350171.0,3.423,3.435,3.419,3.435,350171.0
2021-03-19 13:00:00,8.56,8.56,8.54,8.54,434022.0,3.435,3.435,3.427,3.427,434022.0
2021-03-19 13:05:00,8.54,8.55,8.53,8.54,132484.0,3.427,3.431,3.423,3.427,132484.0
2021-03-19 13:10:00,8.54,8.57,8.54,8.56,180321.0,3.427,3.439,3.427,3.435,180321.0
2021-03-19 13:15:00,8.56,8.6,8.55,8.6,618804.0,3.435,3.4511,3.431,3.4511,618804.0
2021-03-19 13:20:00,8.6,8.61,8.59,8.6,326970.0,3.4511,3.4551,3.4471,3.4511,326970.0
2021-03-19 13:25:00,8.6,8.6,8.57,8.58,487285.0,3.4511,3.4511,3.439,3.443,487285.0
2021-03-19 13:30:00,8.58,8.59,8.52,8.53,355173.0,3.443,3.4471,3.419,3.423,355173.0
2021-03-19 13:35:00,8.53,8.54,8.49,8.53,360545.0,3.423,3.427,3.4069,3.423,360545.0
2021-03-19 13:40:00,8.53,8.55,8.51,8.53,351198.0,3.423,3.431,3.415,3.423,351198.0
2021-03-19 13:45:00,8.53,8.54,8.52,8.53,163611.0,3.423,3.427,3.419,3.423,163611.0
2021-03-19 13:50:00,8.53,8.56,8.52,8.53,239187.0,3.423,3.435,3.419,3.423,239187.0
2021-03-19 13:55:00,8.53,8.54,8.51,8.53,229575.0,3.423,3.427,3.415,3.423,229575.0
2021-03-19 14:00:00,8.54,8.56,8.53,8.55,200141.0,3.427,3.435,3.423,3.431,200141.0
2021-03-19 14:05:00,8.55,8.55,8.53,8.54,240997.0,3.431,3.431,3.423,3.427,240997.0
2021-03-19 14:10:00,8.54,8.55,8.53,8.55,175766.0,3.427,3.431,3.423,3.431,175766.0
2021-03-19 14:15:00,8.55,8.55,8.53,8.54,180707.0,3.431,3.431,3.423,3.427,180707.0
2021-03-19 14:20:00,8.54,8.55,8.52,8.53,346457.0,3.427,3.431,3.419,3.423,346457.0
2021-03-19 14:25:00,8.53,8.54,8.5,8.54,363102.0,3.423,3.427,3.4109,3.427,363102.0
2021-03-19 14:30:00,8.54,8.55,8.51,8.52,267332.0,3.427,3.431,3.415,3.419,267332.0
2021-03-19 14:35:00,8.51,8.54,8.5,8.53,231846.0,3.415,3.427,3.4109,3.423,231846.0
2021-03-19 14:40:00,8.53,8.54,8.52,8.53,131975.0,3.423,3.427,3.419,3.423,131975.0
2021-03-19 14:45:00,8.53,8.53,8.51,8.53,176591.0,3.423,3.423,3.415,3.423,176591.0
2021-03-19 14:50:00,8.53,8.55,8.52,8.54,192212.0,3.423,3.431,3.419,3.427,192212.0
2021-03-19 14:55:00,8.54,8.56,8.53,8.55,290231.0,3.427,3.435,3.423,3.431,290231.0
2021-03-19 15:00:00,8.54,8.55,8.52,8.53,257246.0,3.427,3.431,3.419,3.423,257246.0
2021-03-19 15:05:00,8.53,8.53,8.5,8.51,205740.0,3.423,3.423,3.4109,3.415,205740.0
2021-03-19 15:10:00,8.5,8.51,8.49,8.5,284039.0,3.4109,3.415,3.4069,3.4109,284039.0
2021-03-19 15:15:00,8.5,8.5,8.47,8.47,166078.0,3.4109,3.4109,3.3989,3.3989,166078.0
2021-03-19 15:20:00,8.48,8.51,8.47,8.51,288006.0,3.4029,3.415,3.3989,3.415,288006.0
2021-03-19 15:25:00,8.51,8.52,8.5,8.51,198991.0,3.415,3.419,3.4109,3.415,198991.0
2021-03-19 15:30:00,8.51,8.51,8.49,8.51,418371.0,3.415,3.415,3.4069,3.415,418371.0
2021-03-19 15:35:00,8.51,8.51,8.49,8.49,251305.0,3.415,3.415,3.4069,3.4069,251305.0
2021-03-19 15:40:00,8.5,8.51,8.47,8.47,422034.0,3.4109,3.415,3.3989,3.3989,422034.0
2021-03-19 15:45:00,8.47,8.49,8.46,8.47,619244.0,3.3989,3.4069,3.3949,3.3989,619244.0
2021-03-19 15:50:00,8.47,8.49,8.46,8.48,930108.0,3.3989,3.4069,3.3949,3.4029,930108.0
2021-03-19 15:55:00,8.47,8.5,8.46,8.5,1872308.0,3.3989,3.4109,3.3949,3.4109,1872308.0
2021-03-22 09:30:00,8.34,8.35,8.25,8.26,575460.0,3.3467,3.3508,3.3106,3.3146,575460.0
2021-03-22 09:35:00,8.26,8.27,8.22,8.24,762167.0,3.3146,3.3186,3.2986,3.3066,762167.0
2021-03-22 09:40:00,8.24,8.26,8.2,8.21,765661.0,3.3066,3.3146,3.2906,3.2946,765661.0
2021-03-22 09:45:00,8.21,8.25,8.2,8.25,291909.0,3.2946,3.3106,3.2906,3.3106,291909.0
2021-03-22 09:50:00,8.25,8.29,8.24,8.25,628440.0,3.3106,3.3267,3.3066,3.3106,628440.0
2021-03-22 09:55:00,8.25,8.25,8.22,8.23,131147.0,3.3106,3.3106,3.2986,3.3026,131147.0
2021-03-22 10:00:00,8.23,8.25,8.2,8.25,177205.0,3.3026,3.3106,3.2906,3.3106,177205.0
2021-03-22 10:05:00,8.25,8.26,8.21,8.22,474522.0,3.3106,3.3146,3.2946,3.2986,474522.0
2021-03-22 10:10:00,8.22,8.24,8.2,8.21,391699.0,3.2986,3.3066,3.2906,3.2946,391699.0
2021-03-22 10:15:00,8.2,8.28,8.2,8.27,825241.0,3.2906,3.3227,3.2906,3.3186,825241.0
2021-03-22 10:20:00,8.27,8.28,8.23,8.28,153941.0,3.3186,3.3227,3.3026,3.3227,153941.0
2021-03-22 10:25:00,8.27,8.27,8.23,8.26,220560.0,3.3186,3.3186,3.3026,3.3146,220560.0
2021-03-22 10:30:00,8.26,8.29,8.25,8.28,312483.0,3.3146,3.3267,3.3106,3.3227,312483.0
2021-03-22 10:35:00,8.27,8.3,8.26,8.29,250340.0,3.3186,3.3307,3.3146,3.3267,250340.0
2021-03-22 10:40:00,8.29,8.29,8.26,8.28,240696.0,3.3267,3.3267,3.3146,3.3227,240696.0
2021-03-22 10:45:00,8.28,8.33,8.27,8.33,408830.0,3.3227,3.3427,3.3186,3.3427,408830.0
2021-03-22 10:50:00,8.33,8.33,8.31,8.32,209319.0,3.3427,3.3427,3.3347,3.3387,209319.0
2021-03-22 10:55:00,8.32,8.33,8.3,8.3,114941.0,3.3387,3.3427,3.3307,3.3307,114941.0
2021-03-22 11:00:00,8.3,8.34,8.29,8.32,427688.0,3.3307,3.3467,3.3267,3.3387,427688.0
2021-03-22 11:05:00,8.32,8.33,8.3,8.32,240802.0,3.3387,3.3427,3.3307,3.3387,240802.0
2021-03-22 11:10:00,8.32,8.34,8.28,8.28,413267.0,3.3387,3.3467,3.3227,3.3227,413267.0
2021-03-22 11:15:00,8.29,8.29,8.25,8.28,397891.0,3.3267,3.3267,3.3106,3.3227,397891.0
2021-03-22 11:20:00,8.28,8.32,8.27,8.31,251696.0,3.3227,3.3387,3.3186,3.3347,251696.0
2021-03-22 11:25:00,8.3,8.31,8.29,8.3,215210.0,3.3307,3.3347,3.3267,3.3307,215210.0
2021-03-22 11:30:00,8.3,8.33,8.29,8.33,242644.0,3.3307,3.3427,3.3267,3.3427,242644.0
2021-03-22 11:35:00,8.33,8.33,8.28,8.28,99838.0,3.3427,3.3427,3.3227,3.3227,99838.0
2021-03-22 11:40:00,8.29,8.32,8.27,8.32,172834.0,3.3267,3.3387,3.3186,3.3387,172834.0
2021-03-22 11:45:00,8.31,8.33,8.3,8.32,356515.0,3.3347,3.3427,3.3307,3.3387,356515.0
2021-03-22 11:50:00,8.32,8.33,8.31,8.32,172450.0,3.3387,3.3427,3.3347,3.3387,172450.0
2021-03-22 11:55:00,8.32,8.32,8.3,8.31,107356.0,3.3387,3.3387,3.3307,3.3347,107356.0
2021-03-22 12:00:00,8.31,8.32,8.29,8.3,163993.0,3.3347,3.3387,3.3267,3.3307,163993.0
2021-03-22 12:05:00,8.31,8.32,8.27,8.29,311898.0,3.3347,3.3387,3.3186,3.3267,311898.0
2021-03-22 12:10:00,8.29,8.3,8.26,8.27,220942.0,3.3267,3.3307,3.3146,3.3186,220942.0
2021-03-22 12:15:00,8.27,8.29,8.26,8.28,112091.0,3.3186,3.3267,3.3146,3.3227,112091.0
2021-03-22 12:20:00,8.27,8.3,8.26,8.28,365939.0,3.3186,3.3307,3.3146,3.3227,365939.0
2021-03-22 12:25:00,8.28,8.3,8.27,8.28,191782.0,3.3227,3.3307,3.3186,3.3227,191782.0
2021-03-22 12:30:00,8.28,8.28,8.25,8.26,544307.0,3.3227,3.3227,3.3106,3.3146,544307.0
2021-03-22 12:35:00,8.26,8.27,8.25,8.26,172012.0,3.3146,3.3186,3.3106,3.3146,172012.0
2021-03-22 12:40:00,8.26,8.28,8.25,8.27,97066.0,3.3146,3.3227,3.3106,3.3186,97066.0
2021-03-22 12:45:00,8.27,8.28,8.25,8.28,119230.0,3.3186,3.3227,3.3106,3.3227,119230.0
2021-03-22 12:50:00,8.28,8.29,8.26,8.28,106327.0,3.3227,3.3267,3.3146,3.3227,106327.0
2021-03-22 12:55:00,8.28,8.29,8.27,8.28,130069.0,3.3227,3.3267,3.3186,3.3227,130069.0
2021-03-22 13:00:00,8.28,8.29,8.26,8.27,174197.0,3.3227,3.3267,3.3146,3.3186,174197.0
2021-03-22 13:05:00,8.27,8.3,8.26,8.28,205323.0,3.3186,3.3307,3.3146,3.3227,205323.0
2021-03-22 13:10:00,8.28,8.3,8.27,8.29,46237.0,3.3227,3.3307,3.3186,3.3267,46237.0
2021-03-22 13:15:00,8.29,8.31,8.28,8.3,140314.0,3.3267,3.3347,3.3227,3.3307,140314.0
2021-03-22 13:20:00,8.3,8.31,8.29,8.29,79202.0,3.3307,3.3347,3.3267,3.3267,79202.0
2021-03-22 13:25:00,8.3,8.3,8.28,8.3,171858.0,3.3307,3.3307,3.3227,3.3307,171858.0
2021-03-22 13:30:00,8.3,8.32,8.29,8.32,244944.0,3.3307,3.3387,3.3267,3.3387,244944.0
2021-03-22 13:35:00,8.32,8.33,8.31,8.33,340802.0,3.3387,3.3427,3.3347,3.3427,340802.0
2021-03-22 13:40:00,8.32,8.35,8.32,8.34,258934.0,3.3387,3.3508,3.3387,3.3467,258934.0
2021-03-22 13:45:00,8.34,8.34,8.33,8.34,47850.0,3.3467,3.3467,3.3427,3.3467,47850.0
2021-03-22 13:50:00,8.34,8.36,8.33,8.35,325302.0,3.3467,3.3548,3.3427,3.3508,325302.0
2021-03-22 13:55:00,8.35,8.38,8.33,8.38,418595.0,3.3508,3.3628,3.3427,3.3628,418595.0
2021-03-22 14:00:00,8.37,8.39,8.37,8.38,157809.0,3.3588,3.3668,3.3588,3.3628,157809.0
2021-03-22 14:05:00,8.38,8.41,8.38,8.4,154364.0,3.3628,3.3748,3.3628,3.3708,154364.0
2021-03-22 14:10:00,8.4,8.41,8.38,8.39,198862.0,3.3708,3.3748,3.3628,3.3668,198862.0
2021-03-22 14:15:00,8.39,8.4,8.38,8.39,78867.0,3.3668,3.3708,3.3628,3.3668,78867.0
2021-03-22 14:20:00,8.39,8.4,8.36,8.37,205676.0,3.3668,3.3708,3.3548,3.3588,205676.0
2021-03-22 14:25:00,8.37,8.38,8.36,8.37,200739.0,3.3588,3.3628,3.3548,3.3588,200739.0
2021-03-22 14:30:00,8.37,8.41,8.36,8.4,351263.0,3.3588,3.3748,3.3548,3.3708,351263.0
2021-03-22 14:35:00,8.41,8.41,8.39,8.41,138898.0,3.3748,3.3748,3.3668,3.3748,138898.0
2021-03-22 14:40:00,8.4,8.41,8.39,8.39,188626.0,3.3708,3.3748,3.3668,3.3668,188626.0
2021-03-22 14:45:00,8.39,8.4,8.39,8.39,29754.0,3.3668,3.3708,3.3668,3.3668,29754.0
2021-03-22 14:50:00,8.39,8.43,8.39,8.43,525400.0,3.3668,3.3829,3.3668,3.3829,525400.0
2021-03-22 14:55:00,8.43,8.44,8.39,8.39,311437.0,3.3829,3.3869,3.3668,3.3668,311437.0
2021-03-22 15:00:00,8.39,8.41,8.38,8.39,148908.0,3.3668,3.3748,3.3628,3.3668,148908.0
2021-03-22 15:05:00,8.39,8.39,8.37,8.38,168317.0,3.3668,3.3668,3.3588,3.3628,168317.0
2021-03-22 15:10:00,8.38,8.4,8.38,8.38,225279.0,3.3628,3.3708,3.3628,3.3628,225279.0
2021-03-22 15:15:00,8.38,8.39,8.35,8.36,237518.0,3.3628,3.3668,3.3508,3.3548,237518.0
2021-03-22 15:20:00,8.36,8.38,8.34,8.38,396739.0,3.3548,3.3628,3.3467,3.3628,396739.0
2021-03-22 15:25:00,8.38,8.38,8.35,8.36,194155.0,3.3628,3.3628,3.3508,3.3548,194155.0
2021-03-22 15:30:00,8.36,8.37,8.34,8.36,308120.0,3.3548,3.3588,3.3467,3.3548,308120.0
2021-03-22 15:35:00,8.36,8.37,8.35,8.37,215735.0,3.3548,3.3588,3.3508,3.3588,215735.0
2021-03-22 15:40:00,8.37,8.38,8.35,8.37,496569.0,3.3588,3.3628,3.3508,3.3588,496569.0
2021-03-22 15:45:00,8.37,8.37,8.35,8.36,490271.0,3.3588,3.3588,3.3508,3.3548,490271.0
2021-03-22 15:50:00,8.37,8.38,8.36,8.38,233446.0,3.3588,3.3628,3.3548,3.3628,233446.0
2021-03-22 15:55:00,8.38,8.38,8.36,8.36,1089408.0,3.3628,3.3628,3.3548,3.3548,1089408.0
2021-03-23 09:30:00,8.26,8.3,8.23,8.28,560956.0,3.3146,3.3307,3.3026,3.3227,560956.0
2021-03-23 09:35:00,8.29,8.31,8.27,8.31,415550.0,3.3267,3.3347,3.3186,3.3347,415550.0
2021-03-23 09:40:00,8.31,8.34,8.29,8.32,538905.0,3.3347,3.3467,3.3267,3.3387,538905.0
2021-03-23 09:45:00,8.31,8.33,8.28,8.29,235370.0,3.3347,3.3427,3.3227,3.3267,235370.0
2021-03-23 09:50:00,8.29,8.31,8.28,8.31,499788.0,3.3267,3.3347,3.3227,3.3347,499788.0
2021-03-23 09:55:00,8.3,8.34,8.3,8.34,417489.0,3.3307,3.3467,3.3307,3.3467,417489.0
2021-03-23 10:00:00,8.34,8.35,8.31,8.32,202471.0,3.3467,3.3508,3.3347,3.3387,202471.0
2021-03-23 10:05:00,8.32,8.36,8.31,8.35,251479.0,3.3387,3.3548,3.3347,3.3508,251479.0
2021-03-23 10:10:00,8.35,8.37,8.32,8.34,342586.0,3.3508,3.3588,3.3387,3.3467,342586.0
2021-03-23 10:15:00,8.34,8.36,8.33,8.36,205370.0,3.3467,3.3548,3.3427,3.3548,205370.0
2021-03-23 10:20:00,8.36,8.36,8.32,8.34,190705.0,3.3548,3.3548,3.3387,3.3467,190705.0
2021-03-23 10:25:00,8.34,8.34,8.31,8.32,328274.0,3.3467,3.3467,3.3347,3.3387,328274.0
2021-03-23 10:30:00,8.31,8.32,8.29,8.3,1148214.0,3.3347,3.3387,3.3267,3.3307,1148214.0
2021-03-23 10:35:00,8.31,8.32,8.28,8.31,575434.0,3.3347,3.3387,3.3227,3.3347,575434.0
2021-03-23 10:40:00,8.31,8.33,8.3,8.33,493894.0,3.3347,3.3427,3.3307,3.3427,493894.0
2021-03-23 10:45:00,8.32,8.35,8.31,8.34,147705.0,3.3387,3.3508,3.3347,3.3467,147705.0
2021-03-23 10:50:00,8.34,8.37,8.33,8.37,314338.0,3.3467,3.3588,3.3427,3.3588,314338.0
2021-03-23 10:55:00,8.36,8.36,8.32,8.34,335378.0,3.3548,3.3548,3.3387,3.3467,335378.0
2021-03-23 11:00:00,8.34,8.36,8.33,8.34,190896.0,3.3467,3.3548,3.3427,3.3467,190896.0
2021-03-23 11:05:00,8.34,8.41,8.34,8.4,414344.0,3.3467,3.3748,3.3467,3.3708,414344.0
2021-03-23 11:10:00,8.4,8.44,8.39,8.43,405094.0,3.3708,3.3869,3.3668,3.3829,405094.0
2021-03-23 11:15:00,8.44,8.45,8.39,8.4,1079094.0,3.3869,3.3909,3.3668,3.3708,1079094.0
2021-03-23 11:20:00,8.39,8.41,8.38,8.39,164616.0,3.3668,3.3748,3.3628,3.3668,164616.0
2021-03-23 11:25:00,8.39,8.4,8.38,8.39,153357.0,3.3668,3.3708,3.3628,3.3668,153357.0
2021-03-23 11:30:00,8.38,8.39,8.35,8.37,284562.0,3.3628,3.3668,3.3508,3.3588,284562.0
2021-03-23 11:35:00,8.37,8.38,8.35,8.36,342730.0,3.3588,3.3628,3.3508,3.3548,342730.0
2021-03-23 11:40:00,8.35,8.36,8.33,8.36,337211.0,3.3508,3.3548,3.3427,3.3548,337211.0
2021-03-23 11:45:00,8.35,8.38,8.35,8.38,193439.0,3.3508,3.3628,3.3508,3.3628,193439.0
2021-03-23 11:50:00,8.38,8.4,8.36,8.38,207681.0,3.3628,3.3708,3.3548,3.3628,207681.0
2021-03-23 11:55:00,8.37,8.4,8.37,8.39,62055.0,3.3588,3.3708,3.3588,3.3668,62055.0
2021-03-23 12:00:00,8.4,8.42,8.38,8.39,218914.0,3.3708,3.3788,3.3628,3.3668,218914.0
2021-03-23 12:05:00,8.39,8.4,8.37,8.38,160058.0,3.3668,3.3708,3.3588,3.3628,160058.0
2021-03-23 12:10:00,8.37,8.38,8.36,8.38,176084.0,3.3588,3.3628,3.3548,3.3628,176084.0
2021-03-23 12:15:00,8.37,8.38,8.35,8.38,311404.0,3.3588,3.3628,3.3508,3.3628,311404.0
2021-03-23 12:20:00,8.38,8.39,8.36,8.38,190608.0,3.3628,3.3668,3.3548,3.3628,190608.0
2021-03-23 12:25:00,8.38,8.4,8.38,8.39,480699.0,3.3628,3.3708,3.3628,3.3668,480699.0
2021-03-23 12:30:00,8.4,8.41,8.39,8.39,1031686.0,3.3708,3.3748,3.3668,3.3668,1031686.0
2021-03-23 12:35:00,8.39,8.41,8.39,8.41,131998.0,3.3668,3.3748,3.3668,3.3748,131998.0
2021-03-23 12:40:00,8.41,8.42,8.39,8.4,208380.0,3.3748,3.3788,3.3668,3.3708,208380.0
2021-03-23 12:45:00,8.39,8.4,8.38,8.39,198162.0,3.3668,3.3708,3.3628,3.3668,198162.0
2021-03-23 12:50:00,8.39,8.39,8.36,8.37,139140.0,3.3668,3.3668,3.3548,3.3588,139140.0
2021-03-23 12:55:00,8.37,8.37,8.35,8.36,91058.0,3.3588,3.3588,3.3508,3.3548,91058.0
2021-03-23 13:00:00,8.36,8.37,8.35,8.37,126836.0,3.3548,3.3588,3.3508,3.3588,126836.0
2021-03-23 13:05:00,8.37,8.37,8.33,8.34,236802.0,3.3588,3.3588,3.3427,3.3467,236802.0
2021-03-23 13:10:00,8.33,8.34,8.29,8.29,208952.0,3.3427,3.3467,3.3267,3.3267,208952.0
2021-03-23 13:15:00,8.29,8.33,8.29,8.33,362574.0,3.3267,3.3427,3.3267,3.3427,362574.0
2021-03-23 13:20:00,8.32,8.32,8.29,8.29,114703.0,3.3387,3.3387,3.3267,3.3267,114703.0
2021-03-23 13:25:00,8.29,8.3,8.28,8.3,156817.0,3.3267,3.3307,3.3227,3.3307,156817.0
2021-03-23 13:30:00,8.3,8.32,8.28,8.28,208603.0,3.3307,3.3387,3.3227,3.3227,208603.0
2021-03-23 13:35:00,8.29,8.3,8.26,8.3,287332.0,3.3267,3.3307,3.3146,3.3307,287332.0
2021-03-23 13:40:00,8.29,8.3,8.28,8.3,230541.0,3.3267,3.3307,3.3227,3.3307,230541.0
2021-03-23 13:45:00,8.29,8.3,8.28,8.29,450154.0,3.3267,3.3307,3.3227,3.3267,450154.0
2021-03-23 13:50:00,8.3,8.31,8.28,8.31,344482.0,3.3307,3.3347,3.3227,3.3347,344482.0
2021-03-23 13:55:00,8.31,8.32,8.29,8.31,477059.0,3.3347,3.3387,3.3267,3.3347,477059.0
2021-03-23 14:00:00,8.31,8.31,8.29,8.29,123492.0,3.3347,3.3347,3.3267,3.3267,123492.0
2021-03-23 14:05:00,8.3,8.3,8.28,8.29,406555.0,3.3307,3.3307,3.3227,3.3267,406555.0
2021-03-23 14:10:00,8.29,8.3,8.28,8.29,383811.0,3.3267,3.3307,3.3227,3.3267,383811.0
2021-03-23 14:15:00,8.28,8.29,8.27,8.28,332968.0,3.3227,3.3267,3.3186,3.3227,332968.0
2021-03-23 14:20:00,8.29,8.32,8.28,8.31,513445.0,3.3267,3.3387,3.3227,3.3347,513445.0
2021-03-23 14:25:00,8.3,8.33,8.29,8.32,248646.0,3.3307,3.3427,3.3267,3.3387,248646.0
2021-03-23 14:30:00,8.32,8.33,8.3,8.31,217455.0,3.3387,3.3427,3.3307,3.3347,217455.0
2021-03-23 14:35:00,8.31,8.31,8.28,8.29,191125.0,3.3347,3.3347,3.3227,3.3267,191125.0
2021-03-23 14:40:00,8.29,8.29,8.27,8.28,518924.0,3.3267,3.3267,3.3186,3.3227,518924.0
2021-03-23 14:45:00,8.27,8.28,8.24,8.26,433468.0,3.3186,3.3227,3.3066,3.3146,433468.0
2021-03-23 14:50:00,8.26,8.26,8.22,8.23,530502.0,3.3146,3.3146,3.2986,3.3026,530502.0
2021-03-23 14:55:00,8.22,8.23,8.18,8.2,482166.0,3.2986,3.3026,3.2825,3.2906,482166.0
2021-03-23 15:00:00,8.2,8.23,8.18,8.22,284294.0,3.2906,3.3026,3.2825,3.2986,284294.0
2021-03-23 15:05:00,8.23,8.24,8.21,8.21,588357.0,3.3026,3.3066,3.2946,3.2946,588357.0
2021-03-23 15:10:00,8.21,8.22,8.2,8.2,334475.0,3.2946,3.2986,3.2906,3.2906,334475.0
2021-03-23 15:15:00,8.2,8.23,8.19,8.22,233326.0,3.2906,3.3026,3.2865,3.2986,233326.0
2021-03-23 15:20:00,8.21,8.22,8.18,8.2,385172.0,3.2946,3.2986,3.2825,3.2906,385172.0
2021-03-23 15:25:00,8.2,8.21,8.18,8.19,234210.0,3.2906,3.2946,3.2825,3.2865,234210.0
2021-03-23 15:30:00,8.19,8.2,8.15,8.15,740801.0,3.2865,3.2906,3.2705,3.2705,740801.0
2021-03-23 15:35:00,8.15,8.17,8.13,8.14,838070.0,3.2705,3.2785,3.2625,3.2665,838070.0
2021-03-23 15:40:00,8.14,8.17,8.14,8.17,510333.0,3.2665,3.2785,3.2665,3.2785,510333.0
2021-03-23 15:45:00,8.17,8.18,8.15,8.15,470754.0,3.2785,3.2825,3.2705,3.2705,470754.0
2021-03-23 15:50:00,8.16,8.17,8.14,8.16,920158.0,3.2745,3.2785,3.2665,3.2745,920158.0
2021-03-23 15:55:00,8.16,8.17,8.15,8.15,1509585.0,3.2745,3.2785,3.2705,3.2705,1509585.0
2021-03-24 09:30:00,8.21,8.26,8.19,8.21,442463.0,3.2946,3.3146,3.2865,3.2946,442463.0
2021-03-24 09:35:00,8.22,8.27,8.22,8.27,301676.0,3.2986,3.3186,3.2986,3.3186,301676.0
2021-03-24 09:40:00,8.26,8.27,8.24,8.27,436435.0,3.3146,3.3186,3.3066,3.3186,436435.0
2021-03-24 09:45:00,8.27,8.32,8.27,8.29,509545.0,3.3186,3.3387,3.3186,3.3267,509545.0
2021-03-24 09:50:00,8.29,8.31,8.26,8.26,547551.0,3.3267,3.3347,3.3146,3.3146,547551.0
2021-03-24 09:55:00,8.27,8.3,8.26,8.29,173536.0,3.3186,3.3307,3.3146,3.3267,173536.0
2021-03-24 10:00:00,8.29,8.35,8.29,8.32,341783.0,3.3267,3.3508,3.3267,3.3387,341783.0
2021-03-24 10:05:00,8.32,8.35,8.32,8.34,297617.0,3.3387,3.3508,3.3387,3.3467,297617.0
2021-03-24 10:10:00,8.33,8.39,8.33,8.37,251059.0,3.3427,3.3668,3.3427,3.3588,251059.0
2021-03-24 10:15:00,8.37,8.37,8.31,8.32,187397.0,3.3588,3.3588,3.3347,3.3387,187397.0
2021-03-24 10:20:00,8.32,8.36,8.32,8.34,303767.0,3.3387,3.3548,3.3387,3.3467,303767.0
2021-03-24 10:25:00,8.34,8.36,8.33,8.35,197882.0,3.3467,3.3548,3.3427,3.3508,197882.0
2021-03-24 10:30:00,8.35,8.36,8.28,8.29,120427.0,3.3508,3.3548,3.3227,3.3267,120427.0
2021-03-24 10:35:00,8.29,8.3,8.26,8.29,485616.0,3.3267,3.3307,3.3146,3.3267,485616.0
2021-03-24 10:40:00,8.28,8.3,8.27,8.28,231908.0,3.3227,3.3307,3.3186,3.3227,231908.0
2021-03-24 10:45:00,8.29,8.35,8.28,8.34,447025.0,3.3267,3.3508,3.3227,3.3467,447025.0
2021-03-24 10:50:00,8.34,8.35,8.32,8.33,418029.0,3.3467,3.3508,3.3387,3.3427,418029.0
2021-03-24 10:55:00,8.33,8.34,8.32,8.32,191629.0,3.3427,3.3467,3.3387,3.3387,191629.0
2021-03-24 11:00:00,8.33,8.33,8.3,8.32,337799.0,3.3427,3.3427,3.3307,3.3387,337799.0
2021-03-24 11:05:00,8.32,8.35,8.32,8.35,303736.0,3.3387,3.3508,3.3387,3.3508,303736.0
2021-03-24 11:10:00,8.35,8.36,8.33,8.34,332637.0,3.3508,3.3548,3.3427,3.3467,332637.0
2021-03-24 11:15:00,8.34,8.35,8.32,8.35,359917.0,3.3467,3.3508,3.3387,3.3508,359917.0
2021-03-24 11:20:00,8.35,8.36,8.32,8.34,313183.0,3.3508,3.3548,3.3387,3.3467,313183.0
2021-03-24 11:25:00,8.34,8.35,8.31,8.33,316439.0,3.3467,3.3508,3.3347,3.3427,316439.0
2021-03-24 11:30:00,8.33,8.34,8.31,8.32,170909.0,3.3427,3.3467,3.3347,3.3387,170909.0
2021-03-24 11:35:00,8.33,8.33,8.3,8.3,203839.0,3.3427,3.3427,3.3307,3.3307,203839.0
2021-03-24 11:40:00,8.3,8.32,8.28,8.29,152722.0,3.3307,3.3387,3.3227,3.3267,152722.0
2021-03-24 11:45:00,8.29,8.31,8.28,8.28,335671.0,3.3267,3.3347,3.3227,3.3227,335671.0
2021-03-24 11:50:00,8.29,8.3,8.27,8.28,255360.0,3.3267,3.3307,3.3186,3.3227,255360.0
2021-03-24 11:55:00,8.28,8.3,8.27,8.3,284838.0,3.3227,3.3307,3.3186,3.3307,284838.0
2021-03-24 12:00:00,8.3,8.33,8.29,8.32,171295.0,3.3307,3.3427,3.3267,3.3387,171295.0
2021-03-24 12:05:00,8.32,8.35,8.32,8.34,187502.0,3.3387,3.3508,3.3387,3.3467,187502.0
2021-03-24 12:10:00,8.35,8.36,8.33,8.34,385797.0,3.3508,3.3548,3.3427,3.3467,385797.0
2021-03-24 12:15:00,8.34,8.35,8.31,8.32,103120.0,3.3467,3.3508,3.3347,3.3387,103120.0
2021-03-24 12:20:00,8.31,8.34,8.31,8.34,121967.0,3.3347,3.3467,3.3347,3.3467,121967.0
2021-03-24 12:25:00,8.34,8.36,8.33,8.36,226482.0,3.3467,3.3548,3.3427,3.3548,226482.0
2021-03-24 12:30:00,8.36,8.36,8.32,8.33,371913.0,3.3548,3.3548,3.3387,3.3427,371913.0
2021-03-24 12:35:00,8.33,8.34,8.32,8.33,154525.0,3.3427,3.3467,3.3387,3.3427,154525.0
2021-03-24 12:40:00,8.33,8.35,8.32,8.33,554365.0,3.3427,3.3508,3.3387,3.3427,554365.0
2021-03-24 12:45:00,8.33,8.34,8.31,8.32,177102.0,3.3427,3.3467,3.3347,3.3387,177102.0
2021-03-24 12:50:00,8.33,8.34,8.31,8.34,323008.0,3.3427,3.3467,3.3347,3.3467,323008.0
2021-03-24 12:55:00,8.33,8.35,8.32,8.35,152244.0,3.3427,3.3508,3.3387,3.3508,152244.0
2021-03-24 13:00:00,8.35,8.35,8.32,8.32,124378.0,3.3508,3.3508,3.3387,3.3387,124378.0
2021-03-24 13:05:00,8.33,8.33,8.31,8.32,284026.0,3.3427,3.3427,3.3347,3.3387,284026.0
2021-03-24 13:10:00,8.33,8.33,8.27,8.28,309968.0,3.3427,3.3427,3.3186,3.3227,309968.0
2021-03-24 13:15:00,8.28,8.3,8.26,8.29,300630.0,3.3227,3.3307,3.3146,3.3267,300630.0
2021-03-24 13:20:00,8.29,8.3,8.28,8.29,218534.0,3.3267,3.3307,3.3227,3.3267,218534.0
2021-03-24 13:25:00,8.29,8.29,8.26,8.27,226592.0,3.3267,3.3267,3.3146,3.3186,226592.0
2021-03-24 13:30:00,8.28,8.3,8.27,8.29,146106.0,3.3227,3.3307,3.3186,3.3267,146106.0
2021-03-24 13:35:00,8.28,8.29,8.27,8.28,168833.0,3.3227,3.3267,3.3186,3.3227,168833.0
2021-03-24 13:40:00,8.28,8.29,8.25,8.26,389668.0,3.3227,3.3267,3.3106,3.3146,389668.0
2021-03-24 13:45:00,8.26,8.29,8.25,8.29,140051.0,3.3146,3.3267,3.3106,3.3267,140051.0
2021-03-24 13:50:00,8.29,8.3,8.27,8.28,198609.0,3.3267,3.3307,3.3186,3.3227,198609.0
2021-03-24 13:55:00,8.28,8.29,8.27,8.29,136572.0,3.3227,3.3267,3.3186,3.3267,136572.0
2021-03-24 14:00:00,8.28,8.3,8.27,8.29,164964.0,3.3227,3.3307,3.3186,3.3267,164964.0
2021-03-24 14:05:00,8.3,8.3,8.27,8.29,256710.0,3.3307,3.3307,3.3186,3.3267,256710.0
2021-03-24 14:10:00,8.29,8.29,8.27,8.28,145591.0,3.3267,3.3267,3.3186,3.3227,145591.0
2021-03-24 14:15:00,8.28,8.28,8.26,8.27,82923.0,3.3227,3.3227,3.3146,3.3186,82923.0
2021-03-24 14:20:00,8.27,8.28,8.26,8.27,210158.0,3.3186,3.3227,3.3146,3.3186,210158.0
2021-03-24 14:25:00,8.26,8.27,8.24,8.26,289902.0,3.3146,3.3186,3.3066,3.3146,289902.0
2021-03-24 14:30:00,8.25,8.26,8.2,8.21,398368.0,3.3106,3.3146,3.2906,3.2946,398368.0
2021-03-24 14:35:00,8.21,8.23,8.19,8.21,471664.0,3.2946,3.3026,3.2865,3.2946,471664.0
2021-03-24 14:40:00,8.2,8.21,8.17,8.18,223261.0,3.2906,3.2946,3.2785,3.2825,223261.0
2021-03-24 14:45:00,8.18,8.2,8.16,8.19,265348.0,3.2825,3.2906,3.2745,3.2865,265348.0
2021-03-24 14:50:00,8.18,8.19,8.13,8.13,314365.0,3.2825,3.2865,3.2625,3.2625,314365.0
2021-03-24 14:55:00,8.13,8.14,8.1,8.11,850589.0,3.2625,3.2665,3.2504,3.2544,850589.0
2021-03-24 15:00:00,8.11,8.11,8.09,8.11,528338.0,3.2544,3.2544,3.2464,3.2544,528338.0
2021-03-24 15:05:00,8.11,8.13,8.1,8.11,351595.0,3.2544,3.2625,3.2504,3.2544,351595.0
2021-03-24 15:10:00,8.11,8.12,8.09,8.12,365587.0,3.2544,3.2585,3.2464,3.2585,365587.0
2021-03-24 15:15:00,8.12,8.14,8.1,8.13,421934.0,3.2585,3.2665,3.2504,3.2625,421934.0
2021-03-24 15:20:00,8.13,8.14,8.08,8.1,362905.0,3.2625,3.2665,3.2424,3.2504,362905.0
2021-03-24 15:25:00,8.1,8.1,8.06,8.08,522031.0,3.2504,3.2504,3.2344,3.2424,522031.0
2021-03-24 15:30:00,8.08,8.08,8.01,8.02,1106416.0,3.2424,3.2424,3.2143,3.2183,1106416.0
2021-03-24 15:35:00,8.02,8.04,8.01,8.02,652854.0,3.2183,3.2264,3.2143,3.2183,652854.0
2021-03-24 15:40:00,8.02,8.04,8.01,8.02,331546.0,3.2183,3.2264,3.2143,3.2183,331546.0
2021-03-24 15:45:00,8.02,8.04,8.01,8.02,506336.0,3.2183,3.2264,3.2143,3.2183,506336.0
2021-03-24 15:50:00,8.02,8.04,7.98,8.01,1286810.0,3.2183,3.2264,3.2023,3.2143,1286810.0
2021-03-24 15:55:00,8.01,8.02,8.0,8.02,1337100.0,3.2143,3.2183,3.2103,3.2183,1337100.0
2021-03-25 09:30:00,7.83,7.84,7.77,7.77,714402.0,3.1421,3.1461,3.118,3.118,714402.0
2021-03-25 09:35:00,7.77,7.84,7.75,7.83,924852.0,3.118,3.1461,3.11,3.1421,924852.0
2021-03-25 09:40:00,7.83,7.86,7.8,7.83,564237.0,3.1421,3.1541,3.13,3.1421,564237.0
2021-03-25 09:45:00,7.84,7.87,7.82,7.87,639133.0,3.1461,3.1581,3.1381,3.1581,639133.0
2021-03-25 09:50:00,7.86,7.87,7.79,7.83,608139.0,3.1541,3.1581,3.126,3.1421,608139.0
2021-03-25 09:55:00,7.82,7.86,7.81,7.85,588009.0,3.1381,3.1541,3.1341,3.1501,588009.0
2021-03-25 10:00:00,7.85,7.9,7.84,7.88,521836.0,3.1501,3.1702,3.1461,3.1621,521836.0
2021-03-25 10:05:00,7.88,7.88,7.82,7.85,338679.0,3.1621,3.1621,3.1381,3.1501,338679.0
2021-03-25 10:10:00,7.85,7.88,7.84,7.86,315988.0,3.1501,3.1621,3.1461,3.1541,315988.0
2021-03-25 10:15:00,7.85,7.85,7.81,7.82,317901.0,3.1501,3.1501,3.1341,3.1381,317901.0
2021-03-25 10:20:00,7.83,7.89,7.82,7.87,417732.0,3.1421,3.1662,3.1381,3.1581,417732.0
2021-03-25 10:25:00,7.88,7.91,7.86,7.88,516042.0,3.1621,3.1742,3.1541,3.1621,516042.0
2021-03-25 10:30:00,7.88,7.9,7.85,7.88,571897.0,3.1621,3.1702,3.1501,3.1621,571897.0
2021-03-25 10:35:00,7.87,7.89,7.85,7.88,359644.0,3.1581,3.1662,3.1501,3.1621,359644.0
2021-03-25 10:40:00,7.88,7.88,7.82,7.82,344374.0,3.1621,3.1621,3.1381,3.1381,344374.0
2021-03-25 10:45:00,7.82,7.84,7.8,7.81,522633.0,3.1381,3.1461,3.13,3.1341,522633.0
2021-03-25 10:50:00,7.81,7.81,7.78,7.79,366366.0,3.1341,3.1341,3.122,3.126,366366.0
2021-03-25 10:55:00,7.78,7.8,7.75,7.78,532629.0,3.122,3.13,3.11,3.122,532629.0
2021-03-25 11:00:00,7.78,7.79,7.74,7.75,637023.0,3.122,3.126,3.106,3.11,637023.0
2021-03-25 11:05:00,7.75,7.77,7.74,7.76,288034.0,3.11,3.118,3.106,3.114,288034.0
2021-03-25 11:10:00,7.76,7.8,7.74,7.8,780648.0,3.114,3.13,3.106,3.13,780648.0
2021-03-25 11:15:00,7.8,7.86,7.78,7.85,376315.0,3.13,3.1541,3.122,3.1501,376315.0
2021-03-25 11:20:00,7.86,7.88,7.83,7.87,424317.0,3.1541,3.1621,3.1421,3.1581,424317.0
2021-03-25 11:25:00,7.87,7.89,7.84,7.88,351521.0,3.1581,3.1662,3.1461,3.1621,351521.0
2021-03-25 11:30:00,7.88,7.91,7.86,7.91,369651.0,3.1621,3.1742,3.1541,3.1742,369651.0
2021-03-25 11:35:00,7.9,7.92,7.89,7.91,225577.0,3.1702,3.1782,3.1662,3.1742,225577.0
2021-03-25 11:40:00,7.91,7.93,7.89,7.9,482922.0,3.1742,3.1822,3.1662,3.1702,482922.0
2021-03-25 11:45:00,7.9,7.92,7.88,7.92,353299.0,3.1702,3.1782,3.1621,3.1782,353299.0
2021-03-25 11:50:00,7.92,7.94,7.9,7.92,399374.0,3.1782,3.1862,3.1702,3.1782,399374.0
2021-03-25 11:55:00,7.91,7.97,7.91,7.97,317078.0,3.1742,3.1983,3.1742,3.1983,317078.0
2021-03-25 12:00:00,7.97,8.0,7.96,8.0,591360.0,3.1983,3.2103,3.1942,3.2103,591360.0
2021-03-25 12:05:00,7.99,7.99,7.95,7.97,390885.0,3.2063,3.2063,3.1902,3.1983,390885.0
2021-03-25 12:10:00,7.98,7.99,7.94,7.95,261430.0,3.2023,3.2063,3.1862,3.1902,261430.0
2021-03-25 12:15:00,7.95,8.0,7.94,7.99,366596.0,3.1902,3.2103,3.1862,3.2063,366596.0
2021-03-25 12:20:00,7.99,7.99,7.95,7.98,218180.0,3.2063,3.2063,3.1902,3.2023,218180.0
2021-03-25 12:25:00,7.98,8.03,7.97,8.02,286222.0,3.2023,3.2223,3.1983,3.2183,286222.0
2021-03-25 12:30:00,8.02,8.05,8.0,8.03,312095.0,3.2183,3.2304,3.2103,3.2223,312095.0
2021-03-25 12:35:00,8.03,8.04,8.01,8.03,313784.0,3.2223,3.2264,3.2143,3.2223,313784.0
2021-03-25 12:40:00,8.03,8.06,8.03,8.05,216691.0,3.2223,3.2344,3.2223,3.2304,216691.0
2021-03-25 12:45:00,8.05,8.09,8.04,8.06,373551.0,3.2304,3.2464,3.2264,3.2344,373551.0
2021-03-25 12:50:00,8.07,8.08,8.04,8.04,339350.0,3.2384,3.2424,3.2264,3.2264,339350.0
2021-03-25 12:55:00,8.04,8.06,7.99,8.0,514044.0,3.2264,3.2344,3.2063,3.2103,514044.0
2021-03-25 13:00:00,8.0,8.02,7.97,8.01,498164.0,3.2103,3.2183,3.1983,3.2143,498164.0
2021-03-25 13:05:00,8.01,8.03,7.99,8.02,267152.0,3.2143,3.2223,3.2063,3.2183,267152.0
2021-03-25 13:10:00,8.02,8.06,8.01,8.05,318662.0,3.2183,3.2344,3.2143,3.2304,318662.0
2021-03-25 13:15:00,8.05,8.06,8.01,8.03,729146.0,3.2304,3.2344,3.2143,3.2223,729146.0
2021-03-25 13:20:00,8.03,8.04,8.01,8.02,177559.0,3.2223,3.2264,3.2143,3.2183,177559.0
2021-03-25 13:25:00,8.02,8.05,8.0,8.01,258645.0,3.2183,3.2304,3.2103,3.2143,258645.0
2021-03-25 13:30:00,8.01,8.02,7.97,7.99,241646.0,3.2143,3.2183,3.1983,3.2063,241646.0
2021-03-25 13:35:00,7.99,8.02,7.96,8.01,415331.0,3.2063,3.2183,3.1942,3.2143,415331.0
2021-03-25 13:40:00,8.02,8.05,8.01,8.03,173970.0,3.2183,3.2304,3.2143,3.2223,173970.0
2021-03-25 13:45:00,8.03,8.03,8.0,8.02,131731.0,3.2223,3.2223,3.2103,3.2183,131731.0
2021-03-25 13:50:00,8.02,8.05,8.01,8.05,142226.0,3.2183,3.2304,3.2143,3.2304,142226.0
2021-03-25 13:55:00,8.05,8.06,8.01,8.02,201595.0,3.2304,3.2344,3.2143,3.2183,201595.0
2021-03-25 14:00:00,8.01,8.03,8.01,8.02,172074.0,3.2143,3.2223,3.2143,3.2183,172074.0
2021-03-25 14:05:00,8.02,8.04,8.0,8.04,145066.0,3.2183,3.2264,3.2103,3.2264,145066.0
2021-03-25 14:10:00,8.03,8.06,8.03,8.06,280179.0,3.2223,3.2344,3.2223,3.2344,280179.0
2021-03-25 14:15:00,8.06,8.09,8.04,8.09,565891.0,3.2344,3.2464,3.2264,3.2464,565891.0
2021-03-25 14:20:00,8.09,8.1,8.04,8.05,324508.0,3.2464,3.2504,3.2264,3.2304,324508.0
2021-03-25 14:25:00,8.05,8.06,8.02,8.03,106224.0,3.2304,3.2344,3.2183,3.2223,106224.0
2021-03-25 14:30:00,8.03,8.04,8.01,8.03,400152.0,3.2223,3.2264,3.2143,3.2223,400152.0
2021-03-25 14:35:00,8.02,8.06,8.01,8.05,141665.0,3.2183,3.2344,3.2143,3.2304,141665.0
2021-03-25 14:40:00,8.04,8.06,8.03,8.05,188975.0,3.2264,3.2344,3.2223,3.2304,188975.0
2021-03-25 14:45:00,8.05,8.07,8.04,8.05,283159.0,3.2304,3.2384,3.2264,3.2304,283159.0
2021-03-25 14:50:00,8.05,8.07,8.04,8.06,249277.0,3.2304,3.2384,3.2264,3.2344,249277.0
2021-03-25 14:55:00,8.05,8.06,8.05,8.05,112614.0,3.2304,3.2344,3.2304,3.2304,112614.0
2021-03-25 15:00:00,8.05,8.08,8.05,8.05,415085.0,3.2304,3.2424,3.2304,3.2304,415085.0
2021-03-25 15:05:00,8.05,8.06,8.02,8.03,375401.0,3.2304,3.2344,3.2183,3.2223,375401.0
2021-03-25 15:10:00,8.03,8.05,8.03,8.04,269848.0,3.2223,3.2304,3.2223,3.2264,269848.0
2021-03-25 15:15:00,8.04,8.07,8.04,8.05,268336.0,3.2264,3.2384,3.2264,3.2304,268336.0
2021-03-25 15:20:00,8.05,8.07,8.05,8.06,265841.0,3.2304,3.2384,3.2304,3.2344,265841.0
2021-03-25 15:25:00,8.07,8.07,8.05,8.07,380828.0,3.2384,3.2384,3.2304,3.2384,380828.0
2021-03-25 15:30:00,8.06,8.09,8.06,8.08,467779.0,3.2344,3.2464,3.2344,3.2424,467779.0
2021-03-25 15:35:00,8.08,8.1,8.07,8.08,380931.0,3.2424,3.2504,3.2384,3.2424,380931.0
2021-03-25 15:40:00,8.08,8.1,8.08,8.1,289707.0,3.2424,3.2504,3.2424,3.2504,289707.0
2021-03-25 15:45:00,8.1,8.1,8.08,8.09,717487.0,3.2504,3.2504,3.2424,3.2464,717487.0
2021-03-25 15:50:00,8.09,8.12,8.09,8.11,764046.0,3.2464,3.2585,3.2464,3.2544,764046.0
2021-03-25 15:55:00,8.11,8.12,8.1,8.12,872282.0,3.2544,3.2585,3.2504,3.2585,872282.0
2021-03-26 09:30:00,8.17,8.23,8.17,8.19,650100.0,3.2785,3.3026,3.2785,3.2865,650100.0
2021-03-26 09:35:00,8.19,8.21,8.15,8.21,523013.0,3.2865,3.2946,3.2705,3.2946,523013.0
2021-03-26 09:40:00,8.21,8.27,8.2,8.27,958373.0,3.2946,3.3186,3.2906,3.3186,958373.0
2021-03-26 09:45:00,8.27,8.33,8.26,8.29,1652778.0,3.3186,3.3427,3.3146,3.3267,1652778.0
2021-03-26 09:50:00,8.29,8.31,8.24,8.27,454732.0,3.3267,3.3347,3.3066,3.3186,454732.0
2021-03-26 09:55:00,8.27,8.3,8.26,8.28,669479.0,3.3186,3.3307,3.3146,3.3227,669479.0
2021-03-26 10:00:00,8.28,8.3,8.25,8.27,417741.0,3.3227,3.3307,3.3106,3.3186,417741.0
2021-03-26 10:05:00,8.27,8.28,8.25,8.27,365012.0,3.3186,3.3227,3.3106,3.3186,365012.0
2021-03-26 10:10:00,8.27,8.27,8.24,8.27,576634.0,3.3186,3.3186,3.3066,3.3186,576634.0
2021-03-26 10:15:00,8.27,8.3,8.24,8.24,521059.0,3.3186,3.3307,3.3066,3.3066,521059.0
2021-03-26 10:20:00,8.24,8.25,8.2,8.22,263480.0,3.3066,3.3106,3.2906,3.2986,263480.0
2021-03-26 10:25:00,8.22,8.25,8.21,8.25,130501.0,3.2986,3.3106,3.2946,3.3106,130501.0
2021-03-26 10:30:00,8.25,8.26,8.21,8.22,583049.0,3.3106,3.3146,3.2946,3.2986,583049.0
2021-03-26 10:35:00,8.23,8.24,8.19,8.22,547006.0,3.3026,3.3066,3.2865,3.2986,547006.0
2021-03-26 10:40:00,8.22,8.22,8.19,8.2,156116.0,3.2986,3.2986,3.2865,3.2906,156116.0
2021-03-26 10:45:00,8.2,8.21,8.16,8.17,436661.0,3.2906,3.2946,3.2745,3.2785,436661.0
2021-03-26 10:50:00,8.16,8.19,8.15,8.16,483158.0,3.2745,3.2865,3.2705,3.2745,483158.0
2021-03-26 10:55:00,8.16,8.19,8.15,8.18,452048.0,3.2745,3.2865,3.2705,3.2825,452048.0
2021-03-26 11:00:00,8.18,8.2,8.17,8.18,310327.0,3.2825,3.2906,3.2785,3.2825,310327.0
2021-03-26 11:05:00,8.18,8.19,8.14,8.14,351414.0,3.2825,3.2865,3.2665,3.2665,351414.0
2021-03-26 11:10:00,8.15,8.16,8.13,8.16,257640.0,3.2705,3.2745,3.2625,3.2745,257640.0
2021-03-26 11:15:00,8.16,8.18,8.15,8.18,225525.0,3.2745,3.2825,3.2705,3.2825,225525.0
2021-03-26 11:20:00,8.18,8.19,8.15,8.18,298426.0,3.2825,3.2865,3.2705,3.2825,298426.0
2021-03-26 11:25:00,8.18,8.19,8.15,8.19,383090.0,3.2825,3.2865,3.2705,3.2865,383090.0
2021-03-26 11:30:00,8.19,8.22,8.17,8.2,418996.0,3.2865,3.2986,3.2785,3.2906,418996.0
2021-03-26 11:35:00,8.2,8.23,8.2,8.21,382138.0,3.2906,3.3026,3.2906,3.2946,382138.0
2021-03-26 11:40:00,8.21,8.21,8.17,8.18,380516.0,3.2946,3.2946,3.2785,3.2825,380516.0
2021-03-26 11:45:00,8.18,8.2,8.18,8.19,152455.0,3.2825,3.2906,3.2825,3.2865,152455.0
2021-03-26 11:50:00,8.18,8.19,8.15,8.16,171085.0,3.2825,3.2865,3.2705,3.2745,171085.0
2021-03-26 11:55:00,8.16,8.17,8.14,8.15,300741.0,3.2745,3.2785,3.2665,3.2705,300741.0
2021-03-26 12:00:00,8.15,8.16,8.14,8.15,185713.0,3.2705,3.2745,3.2665,3.2705,185713.0
2021-03-26 12:05:00,8.15,8.16,8.12,8.13,241793.0,3.2705,3.2745,3.2585,3.2625,241793.0
2021-03-26 12:10:00,8.13,8.14,8.1,8.11,744353.0,3.2625,3.2665,3.2504,3.2544,744353.0
2021-03-26 12:15:00,8.12,8.12,8.09,8.12,628173.0,3.2585,3.2585,3.2464,3.2585,628173.0
2021-03-26 12:20:00,8.11,8.12,8.11,8.12,137202.0,3.2544,3.2585,3.2544,3.2585,137202.0
2021-03-26 12:25:00,8.12,8.13,8.11,8.13,438174.0,3.2585,3.2625,3.2544,3.2625,438174.0
2021-03-26 12:30:00,8.12,8.15,8.11,8.12,429587.0,3.2585,3.2705,3.2544,3.2585,429587.0
2021-03-26 12:35:00,8.12,8.14,8.1,8.14,191066.0,3.2585,3.2665,3.2504,3.2665,191066.0
2021-03-26 12:40:00,8.13,8.14,8.12,8.14,120641.0,3.2625,3.2665,3.2585,3.2665,120641.0
2021-03-26 12:45:00,8.13,8.14,8.12,8.13,330603.0,3.2625,3.2665,3.2585,3.2625,330603.0
2021-03-26 12:50:00,8.13,8.15,8.13,8.13,107910.0,3.2625,3.2705,3.2625,3.2625,107910.0
2021-03-26 12:55:00,8.13,8.14,8.1,8.1,342885.0,3.2625,3.2665,3.2504,3.2504,342885.0
2021-03-26 13:00:00,8.11,8.12,8.1,8.11,236089.0,3.2544,3.2585,3.2504,3.2544,236089.0
2021-03-26 13:05:00,8.11,8.12,8.09,8.1,216378.0,3.2544,3.2585,3.2464,3.2504,216378.0
2021-03-26 13:10:00,8.1,8.11,8.09,8.1,403185.0,3.2504,3.2544,3.2464,3.2504,403185.0
2021-03-26 13:15:00,8.1,8.12,8.09,8.11,244540.0,3.2504,3.2585,3.2464,3.2544,244540.0
2021-03-26 13:20:00,8.11,8.11,8.08,8.09,315206.0,3.2544,3.2544,3.2424,3.2464,315206.0
2021-03-26 13:25:00,8.09,8.09,8.05,8.06,226819.0,3.2464,3.2464,3.2304,3.2344,226819.0
2021-03-26 13:30:00,8.06,8.09,8.05,8.06,408536.0,3.2344,3.2464,3.2304,3.2344,408536.0
2021-03-26 13:35:00,8.06,8.08,8.05,8.06,343162.0,3.2344,3.2424,3.2304,3.2344,343162.0
2021-03-26 13:40:00,8.05,8.08,8.05,8.06,282372.0,3.2304,3.2424,3.2304,3.2344,282372.0
2021-03-26 13:45:00,8.06,8.1,8.06,8.06,362188.0,3.2344,3.2504,3.2344,3.2344,362188.0
2021-03-26 13:50:00,8.07,8.08,8.03,8.04,508258.0,3.2384,3.2424,3.2223,3.2264,508258.0
2021-03-26 13:55:00,8.04,8.06,8.02,8.04,236389.0,3.2264,3.2344,3.2183,3.2264,236389.0
2021-03-26 14:00:00,8.05,8.05,8.02,8.03,440615.0,3.2304,3.2304,3.2183,3.2223,440615.0
2021-03-26 14:05:00,8.03,8.04,7.99,8.0,870993.0,3.2223,3.2264,3.2063,3.2103,870993.0
2021-03-26 14:10:00,8.0,8.01,7.96,7.98,724011.0,3.2103,3.2143,3.1942,3.2023,724011.0
2021-03-26 14:15:00,7.98,8.0,7.96,7.98,219762.0,3.2023,3.2103,3.1942,3.2023,219762.0
2021-03-26 14:20:00,7.98,8.0,7.97,8.0,149532.0,3.2023,3.2103,3.1983,3.2103,149532.0
2021-03-26 14:25:00,8.0,8.02,7.98,8.0,546959.0,3.2103,3.2183,3.2023,3.2103,546959.0
2021-03-26 14:30:00,8.0,8.03,7.99,8.01,206075.0,3.2103,3.2223,3.2063,3.2143,206075.0
2021-03-26 14:35:00,8.01,8.03,8.0,8.01,291607.0,3.2143,3.2223,3.2103,3.2143,291607.0
2021-03-26 14:40:00,8.01,8.01,7.98,7.99,204663.0,3.2143,3.2143,3.2023,3.2063,204663.0
2021-03-26 14:45:00,7.99,8.0,7.96,7.97,322852.0,3.2063,3.2103,3.1942,3.1983,322852.0
2021-03-26 14:50:00,7.97,8.01,7.96,8.0,197995.0,3.1983,3.2143,3.1942,3.2103,197995.0
2021-03-26 14:55:00,8.0,8.01,7.98,8.01,357837.0,3.2103,3.2143,3.2023,3.2143,357837.0
2021-03-26 15:00:00,8.0,8.03,8.0,8.02,242899.0,3.2103,3.2223,3.2103,3.2183,242899.0
2021-03-26 15:05:00,8.01,8.03,8.01,8.02,230015.0,3.2143,3.2223,3.2143,3.2183,230015.0
2021-03-26 15:10:00,8.02,8.03,8.01,8.02,162888.0,3.2183,3.2223,3.2143,3.2183,162888.0
2021-03-26 15:15:00,8.02,8.05,8.01,8.05,246799.0,3.2183,3.2304,3.2143,3.2304,246799.0
2021-03-26 15:20:00,8.05,8.06,8.03,8.03,320247.0,3.2304,3.2344,3.2223,3.2223,320247.0
2021-03-26 15:25:00,8.03,8.05,8.02,8.04,368325.0,3.2223,3.2304,3.2183,3.2264,368325.0
2021-03-26 15:30:00,8.04,8.08,8.04,8.06,506065.0,3.2264,3.2424,3.2264,3.2344,506065.0
2021-03-26 15:35:00,8.06,8.09,8.06,8.09,227760.0,3.2344,3.2464,3.2344,3.2464,227760.0
2021-03-26 15:40:00,8.09,8.1,8.08,8.09,302246.0,3.2464,3.2504,3.2424,3.2464,302246.0
2021-03-26 15:45:00,8.09,8.1,8.08,8.09,305378.0,3.2464,3.2504,3.2424,3.2464,305378.0
2021-03-26 15:50:00,8.09,8.1,8.08,8.08,510242.0,3.2464,3.2504,3.2424,3.2424,510242.0
2021-03-26 15:55:00,8.08,8.12,8.08,8.12,1095182.0,3.2424,3.2585,3.2424,3.2585,1095182.0
2021-03-29 09:30:00,7.98,8.04,7.98,8.03,351144.0,3.2023,3.2264,3.2023,3.2223,351144.0
2021-03-29 09:35:00,8.04,8.06,8.01,8.05,425808.0,3.2264,3.2344,3.2143,3.2304,425808.0
2021-03-29 09:40:00,8.05,8.05,8.01,8.04,187667.0,3.2304,3.2304,3.2143,3.2264,187667.0
2021-03-29 09:45:00,8.04,8.05,8.0,8.01,303680.0,3.2264,3.2304,3.2103,3.2143,303680.0
2021-03-29 09:50:00,8.01,8.02,8.0,8.02,192450.0,3.2143,3.2183,3.2103,3.2183,192450.0
2021-03-29 09:55:00,8.01,8.06,8.0,8.05,326384.0,3.2143,3.2344,3.2103,3.2304,326384.0
2021-03-29 10:00:00,8.05,8.09,8.04,8.09,419696.0,3.2304,3.2464,3.2264,3.2464,419696.0
2021-03-29 10:05:00,8.08,8.09,8.06,8.09,532704.0,3.2424,3.2464,3.2344,3.2464,532704.0
2021-03-29 10:10:00,8.08,8.1,8.07,8.08,382149.0,3.2424,3.2504,3.2384,3.2424,382149.0
2021-03-29 10:15:00,8.08,8.08,8.05,8.07,226881.0,3.2424,3.2424,3.2304,3.2384,226881.0
2021-03-29 10:20:00,8.06,8.08,8.04,8.04,198209.0,3.2344,3.2424,3.2264,3.2264,198209.0
2021-03-29 10:25:00,8.04,8.05,8.01,8.02,1400364.0,3.2264,3.2304,3.2143,3.2183,1400364.0
2021-03-29 10:30:00,8.03,8.03,7.99,8.0,503495.0,3.2223,3.2223,3.2063,3.2103,503495.0
2021-03-29 10:35:00,8.0,8.02,7.99,8.01,924699.0,3.2103,3.2183,3.2063,3.2143,924699.0
2021-03-29 10:40:00,8.0,8.02,7.99,8.02,526324.0,3.2103,3.2183,3.2063,3.2183,526324.0
2021-03-29 10:45:00,8.02,8.02,7.99,8.0,368288.0,3.2183,3.2183,3.2063,3.2103,368288.0
2021-03-29 10:50:00,8.0,8.01,7.98,8.0,271597.0,3.2103,3.2143,3.2023,3.2103,271597.0
2021-03-29 10:55:00,8.01,8.01,7.98,7.99,293340.0,3.2143,3.2143,3.2023,3.2063,293340.0
2021-03-29 11:00:00,7.98,7.99,7.96,7.96,233638.0,3.2023,3.2063,3.1942,3.1942,233638.0
2021-03-29 11:05:00,7.96,8.0,7.96,7.99,205630.0,3.1942,3.2103,3.1942,3.2063,205630.0
2021-03-29 11:10:00,8.0,8.01,7.96,7.98,243969.0,3.2103,3.2143,3.1942,3.2023,243969.0
2021-03-29 11:15:00,7.98,8.01,7.97,8.01,274179.0,3.2023,3.2143,3.1983,3.2143,274179.0
2021-03-29 11:20:00,8.01,8.03,8.0,8.02,653624.0,3.2143,3.2223,3.2103,3.2183,653624.0
2021-03-29 11:25:00,8.01,8.05,8.01,8.04,392906.0,3.2143,3.2304,3.2143,3.2264,392906.0
2021-03-29 11:30:00,8.04,8.06,8.03,8.05,246847.0,3.2264,3.2344,3.2223,3.2304,246847.0
2021-03-29 11:35:00,8.05,8.06,8.04,8.04,385332.0,3.2304,3.2344,3.2264,3.2264,385332.0
2021-03-29 11:40:00,8.04,8.05,8.03,8.03,220695.0,3.2264,3.2304,3.2223,3.2223,220695.0
2021-03-29 11:45:00,8.03,8.09,8.02,8.08,893126.0,3.2223,3.2464,3.2183,3.2424,893126.0
2021-03-29 11:50:00,8.07,8.13,8.07,8.12,446122.0,3.2384,3.2625,3.2384,3.2585,446122.0
2021-03-29 11:55:00,8.11,8.12,8.1,8.11,189732.0,3.2544,3.2585,3.2504,3.2544,189732.0
2021-03-29 12:00:00,8.11,8.12,8.09,8.12,253965.0,3.2544,3.2585,3.2464,3.2585,253965.0
2021-03-29 12:05:00,8.12,8.12,8.1,8.12,238884.0,3.2585,3.2585,3.2504,3.2585,238884.0
2021-03-29 12:10:00,8.12,8.14,8.1,8.11,353690.0,3.2585,3.2665,3.2504,3.2544,353690.0
2021-03-29 12:15:00,8.11,8.11,8.09,8.1,524692.0,3.2544,3.2544,3.2464,3.2504,524692.0
2021-03-29 12:20:00,8.1,8.1,8.07,8.08,409597.0,3.2504,3.2504,3.2384,3.2424,409597.0
2021-03-29 12:25:00,8.08,8.09,8.07,8.09,496528.0,3.2424,3.2464,3.2384,3.2464,496528.0
2021-03-29 12:30:00,8.08,8.12,8.08,8.12,321036.0,3.2424,3.2585,3.2424,3.2585,321036.0
2021-03-29 12:35:00,8.12,8.14,8.11,8.12,598417.0,3.2585,3.2665,3.2544,3.2585,598417.0
2021-03-29 12:40:00,8.12,8.14,8.11,8.14,174090.0,3.2585,3.2665,3.2544,3.2665,174090.0
2021-03-29 12:45:00,8.13,8.14,8.12,8.12,115295.0,3.2625,3.2665,3.2585,3.2585,115295.0
2021-03-29 12:50:00,8.12,8.14,8.11,8.13,91538.0,3.2585,3.2665,3.2544,3.2625,91538.0
2021-03-29 12:55:00,8.13,8.15,8.12,8.13,256178.0,3.2625,3.2705,3.2585,3.2625,256178.0
2021-03-29 13:00:00,8.13,8.17,8.13,8.17,345294.0,3.2625,3.2785,3.2625,3.2785,345294.0
2021-03-29 13:05:00,8.17,8.17,8.15,8.16,115798.0,3.2785,3.2785,3.2705,3.2745,115798.0
2021-03-29 13:10:00,8.17,8.18,8.15,8.16,134056.0,3.2785,3.2825,3.2705,3.2745,134056.0
2021-03-29 13:15:00,8.16,8.17,8.14,8.16,165706.0,3.2745,3.2785,3.2665,3.2745,165706.0
2021-03-29 13:20:00,8.16,8.18,8.16,8.18,169434.0,3.2745,3.2825,3.2745,3.2825,169434.0
2021-03-29 13:25:00,8.17,8.17,8.14,8.15,87899.0,3.2785,3.2785,3.2665,3.2705,87899.0
2021-03-29 13:30:00,8.14,8.18,8.14,8.17,218317.0,3.2665,3.2825,3.2665,3.2785,218317.0
2021-03-29 13:35:00,8.17,8.17,8.15,8.15,87755.0,3.2785,3.2785,3.2705,3.2705,87755.0
2021-03-29 13:40:00,8.15,8.16,8.13,8.13,150933.0,3.2705,3.2745,3.2625,3.2625,150933.0
2021-03-29 13:45:00,8.13,8.15,8.12,8.13,151223.0,3.2625,3.2705,3.2585,3.2625,151223.0
2021-03-29 13:50:00,8.14,8.16,8.14,8.15,230206.0,3.2665,3.2745,3.2665,3.2705,230206.0
2021-03-29 13:55:00,8.15,8.16,8.14,8.15,202592.0,3.2705,3.2745,3.2665,3.2705,202592.0
2021-03-29 14:00:00,8.14,8.15,8.13,8.14,225286.0,3.2665,3.2705,3.2625,3.2665,225286.0
2021-03-29 14:05:00,8.13,8.15,8.13,8.14,207330.0,3.2625,3.2705,3.2625,3.2665,207330.0
2021-03-29 14:10:00,8.14,8.16,8.13,8.16,141008.0,3.2665,3.2745,3.2625,3.2745,141008.0
2021-03-29 14:15:00,8.15,8.16,8.13,8.14,134010.0,3.2705,3.2745,3.2625,3.2665,134010.0
2021-03-29 14:20:00,8.14,8.16,8.13,8.16,183215.0,3.2665,3.2745,3.2625,3.2745,183215.0
2021-03-29 14:25:00,8.16,8.16,8.14,8.14,257182.0,3.2745,3.2745,3.2665,3.2665,257182.0
2021-03-29 14:30:00,8.14,8.15,8.12,8.13,156764.0,3.2665,3.2705,3.2585,3.2625,156764.0
2021-03-29 14:35:00,8.12,8.13,8.11,8.12,60050.0,3.2585,3.2625,3.2544,3.2585,60050.0
2021-03-29 14:40:00,8.12,8.14,8.11,8.12,136807.0,3.2585,3.2665,3.2544,3.2585,136807.0
2021-03-29 14:45:00,8.12,8.15,8.1,8.14,427924.0,3.2585,3.2705,3.2504,3.2665,427924.0
2021-03-29 14:50:00,8.13,8.14,8.11,8.12,91094.0,3.2625,3.2665,3.2544,3.2585,91094.0
2021-03-29 14:55:00,8.11,8.12,8.08,8.1,333454.0,3.2544,3.2585,3.2424,3.2504,333454.0
2021-03-29 15:00:00,8.11,8.12,8.1,8.12,271633.0,3.2544,3.2585,3.2504,3.2585,271633.0
2021-03-29 15:05:00,8.11,8.13,8.11,8.12,64247.0,3.2544,3.2625,3.2544,3.2585,64247.0
2021-03-29 15:10:00,8.12,8.14,8.11,8.14,227091.0,3.2585,3.2665,3.2544,3.2665,227091.0
2021-03-29 15:15:00,8.13,8.16,8.13,8.16,207740.0,3.2625,3.2745,3.2625,3.2745,207740.0
2021-03-29 15:20:00,8.16,8.16,8.14,8.14,342061.0,3.2745,3.2745,3.2665,3.2665,342061.0
2021-03-29 15:25:00,8.15,8.17,8.14,8.16,403778.0,3.2705,3.2785,3.2665,3.2745,403778.0
2021-03-29 15:30:00,8.16,8.18,8.15,8.16,262765.0,3.2745,3.2825,3.2705,3.2745,262765.0
2021-03-29 15:35:00,8.16,8.17,8.15,8.17,126412.0,3.2745,3.2785,3.2705,3.2785,126412.0
2021-03-29 15:40:00,8.17,8.18,8.13,8.13,609748.0,3.2785,3.2825,3.2625,3.2625,609748.0
2021-03-29 15:45:00,8.13,8.15,8.13,8.14,458175.0,3.2625,3.2705,3.2625,3.2665,458175.0
2021-03-29 15:50:00,8.14,8.17,8.13,8.16,728072.0,3.2665,3.2785,3.2625,3.2745,728072.0
2021-03-29 15:55:00,8.16,8.17,8.15,8.16,646121.0,3.2745,3.2785,3.2705,3.2745,646121.0
2021-03-30 09:30:00,8.12,8.15,8.1,8.13,279161.0,3.2585,3.2705,3.2504,3.2625,279161.0
2021-03-30 09:35:00,8.13,8.17,8.12,8.17,279761.0,3.2625,3.2785,3.2585,3.2785,279761.0
2021-03-30 09:40:00,8.17,8.17,8.12,8.14,335988.0,3.2785,3.2785,3.2585,3.2665,335988.0
2021-03-30 09:45:00,8.14,8.16,8.12,8.13,319857.0,3.2665,3.2745,3.2585,3.2625,319857.0
2021-03-30 09:50:00,8.13,8.15,8.11,8.14,308500.0,3.2625,3.2705,3.2544,3.2665,308500.0
2021-03-30 09:55:00,8.15,8.18,8.14,8.16,467777.0,3.2705,3.2825,3.2665,3.2745,467777.0
2021-03-30 10:00:00,8.16,8.18,8.15,8.17,252478.0,3.2745,3.2825,3.2705,3.2785,252478.0
2021-03-30 10:05:00,8.17,8.2,8.15,8.2,450679.0,3.2785,3.2906,3.2705,3.2906,450679.0
2021-03-30 10:10:00,8.2,8.21,8.18,8.19,158445.0,3.2906,3.2946,3.2825,3.2865,158445.0
2021-03-30 10:15:00,8.19,8.2,8.18,8.19,337849.0,3.2865,3.2906,3.2825,3.2865,337849.0
2021-03-30 10:20:00,8.19,8.2,8.15,8.15,141577.0,3.2865,3.2906,3.2705,3.2705,141577.0
2021-03-30 10:25:00,8.15,8.18,8.15,8.17,258306.0,3.2705,3.2825,3.2705,3.2785,258306.0
2021-03-30 10:30:00,8.17,8.18,8.16,8.16,109030.0,3.2785,3.2825,3.2745,3.2745,109030.0
2021-03-30 10:35:00,8.16,8.17,8.1,8.12,385411.0,3.2745,3.2785,3.2504,3.2585,385411.0
2021-03-30 10:40:00,8.12,8.16,8.11,8.15,220153.0,3.2585,3.2745,3.2544,3.2705,220153.0
2021-03-30 10:45:00,8.14,8.17,8.14,8.14,231683.0,3.2665,3.2785,3.2665,3.2665,231683.0
2021-03-30 10:50:00,8.14,8.16,8.12,8.13,148549.0,3.2665,3.2745,3.2585,3.2625,148549.0
2021-03-30 10:55:00,8.13,8.16,8.12,8.16,218783.0,3.2625,3.2745,3.2585,3.2745,218783.0
2021-03-30 11:00:00,8.16,8.19,8.15,8.19,364949.0,3.2745,3.2865,3.2705,3.2865,364949.0
2021-03-30 11:05:00,8.19,8.2,8.17,8.18,99886.0,3.2865,3.2906,3.2785,3.2825,99886.0
2021-03-30 11:10:00,8.18,8.21,8.17,8.21,518427.0,3.2825,3.2946,3.2785,3.2946,518427.0
2021-03-30 11:15:00,8.21,8.24,8.2,8.24,324932.0,3.2946,3.3066,3.2906,3.3066,324932.0
2021-03-30 11:20:00,8.24,8.25,8.22,8.23,389363.0,3.3066,3.3106,3.2986,3.3026,389363.0
2021-03-30 11:25:00,8.22,8.23,8.21,8.23,293499.0,3.2986,3.3026,3.2946,3.3026,293499.0
2021-03-30 11:30:00,8.23,8.23,8.21,8.21,389084.0,3.3026,3.3026,3.2946,3.2946,389084.0
2021-03-30 11:35:00,8.21,8.22,8.2,8.21,255344.0,3.2946,3.2986,3.2906,3.2946,255344.0
2021-03-30 11:40:00,8.21,8.23,8.2,8.22,241022.0,3.2946,3.3026,3.2906,3.2986,241022.0
2021-03-30 11:45:00,8.22,8.24,8.22,8.23,231833.0,3.2986,3.3066,3.2986,3.3026,231833.0
2021-03-30 11:50:00,8.22,8.24,8.21,8.22,220001.0,3.2986,3.3066,3.2946,3.2986,220001.0
2021-03-30 11:55:00,8.22,8.23,8.2,8.2,293893.0,3.2986,3.3026,3.2906,3.2906,293893.0
2021-03-30 12:00:00,8.21,8.21,8.19,8.19,315218.0,3.2946,3.2946,3.2865,3.2865,315218.0
2021-03-30 12:05:00,8.2,8.21,8.19,8.2,123851.0,3.2906,3.2946,3.2865,3.2906,123851.0
2021-03-30 12:10:00,8.2,8.21,8.18,8.2,152712.0,3.2906,3.2946,3.2825,3.2906,152712.0
2021-03-30 12:15:00,8.2,8.21,8.19,8.19,85235.0,3.2906,3.2946,3.2865,3.2865,85235.0
2021-03-30 12:20:00,8.19,8.2,8.18,8.2,274788.0,3.2865,3.2906,3.2825,3.2906,274788.0
2021-03-30 12:25:00,8.2,8.21,8.19,8.19,170593.0,3.2906,3.2946,3.2865,3.2865,170593.0
2021-03-30 12:30:00,8.19,8.2,8.18,8.19,112068.0,3.2865,3.2906,3.2825,3.2865,112068.0
2021-03-30 12:35:00,8.19,8.23,8.19,8.21,336082.0,3.2865,3.3026,3.2865,3.2946,336082.0
2021-03-30 12:40:00,8.21,8.22,8.19,8.19,142244.0,3.2946,3.2986,3.2865,3.2865,142244.0
2021-03-30 12:45:00,8.2,8.2,8.19,8.2,94403.0,3.2906,3.2906,3.2865,3.2906,94403.0
2021-03-30 12:50:00,8.2,8.2,8.17,8.19,315686.0,3.2906,3.2906,3.2785,3.2865,315686.0
2021-03-30 12:55:00,8.19,8.2,8.18,8.2,152255.0,3.2865,3.2906,3.2825,3.2906,152255.0
2021-03-30 13:00:00,8.19,8.2,8.17,8.2,158918.0,3.2865,3.2906,3.2785,3.2906,158918.0
2021-03-30 13:05:00,8.2,8.2,8.16,8.17,355647.0,3.2906,3.2906,3.2745,3.2785,355647.0
2021-03-30 13:10:00,8.16,8.17,8.15,8.16,408040.0,3.2745,3.2785,3.2705,3.2745,408040.0
2021-03-30 13:15:00,8.16,8.17,8.14,8.14,173083.0,3.2745,3.2785,3.2665,3.2665,173083.0
2021-03-30 13:20:00,8.14,8.15,8.13,8.14,172368.0,3.2665,3.2705,3.2625,3.2665,172368.0
2021-03-30 13:25:00,8.14,8.17,8.14,8.17,174475.0,3.2665,3.2785,3.2665,3.2785,174475.0
2021-03-30 13:30:00,8.16,8.17,8.13,8.14,434439.0,3.2745,3.2785,3.2625,3.2665,434439.0
2021-03-30 13:35:00,8.14,8.17,8.14,8.17,215650.0,3.2665,3.2785,3.2665,3.2785,215650.0
2021-03-30 13:40:00,8.17,8.18,8.16,8.17,198617.0,3.2785,3.2825,3.2745,3.2785,198617.0
2021-03-30 13:45:00,8.17,8.17,8.15,8.16,250143.0,3.2785,3.2785,3.2705,3.2745,250143.0
2021-03-30 13:50:00,8.16,8.2,8.15,8.19,224110.0,3.2745,3.2906,3.2705,3.2865,224110.0
2021-03-30 13:55:00,8.19,8.2,8.18,8.2,143211.0,3.2865,3.2906,3.2825,3.2906,143211.0
2021-03-30 14:00:00,8.2,8.2,8.18,8.19,233205.0,3.2906,3.2906,3.2825,3.2865,233205.0
2021-03-30 14:05:00,8.19,8.22,8.18,8.21,235513.0,3.2865,3.2986,3.2825,3.2946,235513.0
2021-03-30 14:10:00,8.21,8.22,8.19,8.21,150076.0,3.2946,3.2986,3.2865,3.2946,150076.0
2021-03-30 14:15:00,8.21,8.22,8.2,8.21,194291.0,3.2946,3.2986,3.2906,3.2946,194291.0
2021-03-30 14:20:00,8.21,8.22,8.19,8.2,274888.0,3.2946,3.2986,3.2865,3.2906,274888.0
2021-03-30 14:25:00,8.2,8.21,8.18,8.19,364242.0,3.2906,3.2946,3.2825,3.2865,364242.0
2021-03-30 14:30:00,8.19,8.19,8.17,8.19,98253.0,3.2865,3.2865,3.2785,3.2865,98253.0
2021-03-30 14:35:00,8.19,8.19,8.17,8.18,129070.0,3.2865,3.2865,3.2785,3.2825,129070.0
2021-03-30 14:40:00,8.18,8.19,8.16,8.16,323760.0,3.2825,3.2865,3.2745,3.2745,323760.0
2021-03-30 14:45:00,8.17,8.17,8.16,8.17,94853.0,3.2785,3.2785,3.2745,3.2785,94853.0
2021-03-30 14:50:00,8.17,8.2,8.16,8.19,514403.0,3.2785,3.2906,3.2745,3.2865,514403.0
2021-03-30 14:55:00,8.19,8.19,8.17,8.17,284513.0,3.2865,3.2865,3.2785,3.2785,284513.0
2021-03-30 15:00:00,8.17,8.18,8.16,8.17,143729.0,3.2785,3.2825,3.2745,3.2785,143729.0
2021-03-30 15:05:00,8.17,8.17,8.16,8.17,43836.0,3.2785,3.2785,3.2745,3.2785,43836.0
2021-03-30 15:10:00,8.17,8.18,8.16,8.17,221059.0,3.2785,3.2825,3.2745,3.2785,221059.0
2021-03-30 15:15:00,8.17,8.18,8.16,8.17,208597.0,3.2785,3.2825,3.2745,3.2785,208597.0
2021-03-30 15:20:00,8.17,8.18,8.16,8.18,46936.0,3.2785,3.2825,3.2745,3.2825,46936.0
2021-03-30 15:25:00,8.18,8.19,8.17,8.18,244623.0,3.2825,3.2865,3.2785,3.2825,244623.0
2021-03-30 15:30:00,8.18,8.19,8.17,8.18,138622.0,3.2825,3.2865,3.2785,3.2825,138622.0
2021-03-30 15:35:00,8.18,8.18,8.16,8.17,381178.0,3.2825,3.2825,3.2745,3.2785,381178.0
2021-03-30 15:40:00,8.17,8.17,8.14,8.14,255669.0,3.2785,3.2785,3.2665,3.2665,255669.0
2021-03-30 15:45:00,8.14,8.15,8.13,8.14,910551.0,3.2665,3.2705,3.2625,3.2665,910551.0
2021-03-30 15:50:00,8.15,8.15,8.14,8.15,453657.0,3.2705,3.2705,3.2665,3.2705,453657.0
2021-03-30 15:55:00,8.14,8.16,8.14,8.14,1215123.0,3.2665,3.2745,3.2665,3.2665,1215123.0
2021-03-31 09:30:00,8.24,8.32,8.22,8.32,714451.0,3.3066,3.3387,3.2986,3.3387,714451.0
2021-03-31 09:35:00,8.32,8.34,8.3,8.31,417483.0,3.3387,3.3467,3.3307,3.3347,417483.0
2021-03-31 09:40:00,8.31,8.33,8.25,8.26,357999.0,3.3347,3.3427,3.3106,3.3146,357999.0
2021-03-31 09:45:00,8.26,8.28,8.25,8.26,268750.0,3.3146,3.3227,3.3106,3.3146,268750.0
2021-03-31 09:50:00,8.26,8.3,8.25,8.3,163980.0,3.3146,3.3307,3.3106,3.3307,163980.0
2021-03-31 09:55:00,8.29,8.3,8.27,8.29,295022.0,3.3267,3.3307,3.3186,3.3267,295022.0
2021-03-31 10:00:00,8.29,8.31,8.27,8.3,193848.0,3.3267,3.3347,3.3186,3.3307,193848.0
2021-03-31 10:05:00,8.29,8.32,8.29,8.29,223831.0,3.3267,3.3387,3.3267,3.3267,223831.0
2021-03-31 10:10:00,8.29,8.34,8.29,8.34,226023.0,3.3267,3.3467,3.3267,3.3467,226023.0
2021-03-31 10:15:00,8.34,8.35,8.32,8.34,244914.0,3.3467,3.3508,3.3387,3.3467,244914.0
2021-03-31 10:20:00,8.34,8.36,8.33,8.35,304894.0,3.3467,3.3548,3.3427,3.3508,304894.0
2021-03-31 10:25:00,8.35,8.38,8.34,8.37,368948.0,3.3508,3.3628,3.3467,3.3588,368948.0
2021-03-31 10:30:00,8.37,8.4,8.37,8.4,386060.0,3.3588,3.3708,3.3588,3.3708,386060.0
2021-03-31 10:35:00,8.4,8.43,8.4,8.42,543703.0,3.3708,3.3829,3.3708,3.3788,543703.0
2021-03-31 10:40:00,8.42,8.44,8.41,8.44,327483.0,3.3788,3.3869,3.3748,3.3869,327483.0
2021-03-31 10:45:00,8.44,8.47,8.42,8.46,419907.0,3.3869,3.3989,3.3788,3.3949,419907.0
2021-03-31 10:50:00,8.46,8.48,8.44,8.46,506269.0,3.3949,3.4029,3.3869,3.3949,506269.0
2021-03-31 10:55:00,8.46,8.5,8.46,8.49,296875.0,3.3949,3.4109,3.3949,3.4069,296875.0
2021-03-31 11:00:00,8.5,8.5,8.45,8.46,400577.0,3.4109,3.4109,3.3909,3.3949,400577.0
2021-03-31 11:05:00,8.47,8.49,8.46,8.49,452836.0,3.3989,3.4069,3.3949,3.4069,452836.0
2021-03-31 11:10:00,8.48,8.51,8.48,8.51,254562.0,3.4029,3.415,3.4029,3.415,254562.0
2021-03-31 11:15:00,8.5,8.51,8.48,8.48,278889.0,3.4109,3.415,3.4029,3.4029,278889.0
2021-03-31 11:20:00,8.48,8.51,8.48,8.5,532840.0,3.4029,3.415,3.4029,3.4109,532840.0
2021-03-31 11:25:00,8.49,8.5,8.47,8.48,393089.0,3.4069,3.4109,3.3989,3.4029,393089.0
2021-03-31 11:30:00,8.48,8.49,8.45,8.45,274321.0,3.4029,3.4069,3.3909,3.3909,274321.0
2021-03-31 11:35:00,8.45,8.47,8.44,8.45,257020.0,3.3909,3.3989,3.3869,3.3909,257020.0
2021-03-31 11:40:00,8.45,8.46,8.43,8.45,161073.0,3.3909,3.3949,3.3829,3.3909,161073.0
2021-03-31 11:45:00,8.46,8.48,8.45,8.46,241298.0,3.3949,3.4029,3.3909,3.3949,241298.0
2021-03-31 11:50:00,8.46,8.48,8.45,8.46,173095.0,3.3949,3.4029,3.3909,3.3949,173095.0
2021-03-31 11:55:00,8.47,8.47,8.45,8.46,280321.0,3.3989,3.3989,3.3909,3.3949,280321.0
2021-03-31 12:00:00,8.46,8.47,8.45,8.46,223686.0,3.3949,3.3989,3.3909,3.3949,223686.0
2021-03-31 12:05:00,8.46,8.49,8.46,8.49,370956.0,3.3949,3.4069,3.3949,3.4069,370956.0
2021-03-31 12:10:00,8.49,8.49,8.48,8.48,104351.0,3.4069,3.4069,3.4029,3.4029,104351.0
2021-03-31 12:15:00,8.49,8.49,8.48,8.49,68253.0,3.4069,3.4069,3.4029,3.4069,68253.0
2021-03-31 12:20:00,8.49,8.5,8.48,8.48,153128.0,3.4069,3.4109,3.4029,3.4029,153128.0
2021-03-31 12:25:00,8.49,8.49,8.47,8.49,321068.0,3.4069,3.4069,3.3989,3.4069,321068.0
2021-03-31 12:30:00,8.49,8.5,8.45,8.46,497825.0,3.4069,3.4109,3.3909,3.3949,497825.0
2021-03-31 12:35:00,8.46,8.47,8.44,8.46,341090.0,3.3949,3.3989,3.3869,3.3949,341090.0
2021-03-31 12:40:00,8.46,8.47,8.44,8.46,543391.0,3.3949,3.3989,3.3869,3.3949,543391.0
2021-03-31 12:45:00,8.45,8.46,8.42,8.44,243813.0,3.3909,3.3949,3.3788,3.3869,243813.0
2021-03-31 12:50:00,8.43,8.44,8.42,8.43,282321.0,3.3829,3.3869,3.3788,3.3829,282321.0
2021-03-31 12:55:00,8.43,8.44,8.41,8.42,563808.0,3.3829,3.3869,3.3748,3.3788,563808.0
2021-03-31 13:00:00,8.43,8.45,8.41,8.43,189334.0,3.3829,3.3909,3.3748,3.3829,189334.0
2021-03-31 13:05:00,8.43,8.45,8.43,8.44,142349.0,3.3829,3.3909,3.3829,3.3869,142349.0
2021-03-31 13:10:00,8.44,8.46,8.43,8.45,176781.0,3.3869,3.3949,3.3829,3.3909,176781.0
2021-03-31 13:15:00,8.45,8.46,8.44,8.45,116842.0,3.3909,3.3949,3.3869,3.3909,116842.0
2021-03-31 13:20:00,8.45,8.47,8.42,8.43,358964.0,3.3909,3.3989,3.3788,3.3829,358964.0
2021-03-31 13:25:00,8.43,8.44,8.42,8.42,203606.0,3.3829,3.3869,3.3788,3.3788,203606.0
2021-03-31 13:30:00,8.43,8.44,8.42,8.43,111226.0,3.3829,3.3869,3.3788,3.3829,111226.0
2021-03-31 13:35:00,8.44,8.45,8.43,8.43,119878.0,3.3869,3.3909,3.3829,3.3829,119878.0
2021-03-31 13:40:00,8.43,8.44,8.41,8.42,174895.0,3.3829,3.3869,3.3748,3.3788,174895.0
2021-03-31 13:45:00,8.42,8.42,8.38,8.39,180738.0,3.3788,3.3788,3.3628,3.3668,180738.0
2021-03-31 13:50:00,8.39,8.41,8.38,8.38,167835.0,3.3668,3.3748,3.3628,3.3628,167835.0
2021-03-31 13:55:00,8.38,8.4,8.38,8.39,244424.0,3.3628,3.3708,3.3628,3.3668,244424.0
2021-03-31 14:00:00,8.39,8.41,8.38,8.4,381329.0,3.3668,3.3748,3.3628,3.3708,381329.0
2021-03-31 14:05:00,8.4,8.42,8.39,8.41,302737.0,3.3708,3.3788,3.3668,3.3748,302737.0
2021-03-31 14:10:00,8.41,8.42,8.4,8.42,197732.0,3.3748,3.3788,3.3708,3.3788,197732.0
2021-03-31 14:15:00,8.42,8.44,8.41,8.44,197095.0,3.3788,3.3869,3.3748,3.3869,197095.0
2021-03-31 14:20:00,8.43,8.45,8.42,8.43,392791.0,3.3829,3.3909,3.3788,3.3829,392791.0
2021-03-31 14:25:00,8.42,8.44,8.42,8.44,195836.0,3.3788,3.3869,3.3788,3.3869,195836.0
2021-03-31 14:30:00,8.44,8.44,8.43,8.44,62511.0,3.3869,3.3869,3.3829,3.3869,62511.0
2021-03-31 14:35:00,8.44,8.47,8.44,8.46,212685.0,3.3869,3.3989,3.3869,3.3949,212685.0
2021-03-31 14:40:00,8.46,8.47,8.45,8.47,142163.0,3.3949,3.3989,3.3909,3.3989,142163.0
2021-03-31 14:45:00,8.47,8.5,8.47,8.49,313643.0,3.3989,3.4109,3.3989,3.4069,313643.0
2021-03-31 14:50:00,8.49,8.52,8.48,8.51,620883.0,3.4069,3.419,3.4029,3.415,620883.0
2021-03-31 14:55:00,8.5,8.52,8.47,8.47,521619.0,3.4109,3.419,3.3989,3.3989,521619.0
2021-03-31 15:00:00,8.47,8.48,8.45,8.46,379888.0,3.3989,3.4029,3.3909,3.3949,379888.0
2021-03-31 15:05:00,8.46,8.5,8.45,8.5,396055.0,3.3949,3.4109,3.3909,3.4109,396055.0
2021-03-31 15:10:00,8.5,8.51,8.48,8.5,339432.0,3.4109,3.415,3.4029,3.4109,339432.0
2021-03-31 15:15:00,8.5,8.51,8.49,8.51,233769.0,3.4109,3.415,3.4069,3.415,233769.0
2021-03-31 15:20:00,8.51,8.52,8.5,8.52,575362.0,3.415,3.419,3.4109,3.419,575362.0
2021-03-31 15:25:00,8.51,8.52,8.5,8.51,221848.0,3.415,3.419,3.4109,3.415,221848.0
2021-03-31 15:30:00,8.52,8.53,8.5,8.5,591516.0,3.419,3.423,3.4109,3.4109,591516.0
2021-03-31 15:35:00,8.51,8.51,8.47,8.48,352861.0,3.415,3.415,3.3989,3.4029,352861.0
2021-03-31 15:40:00,8.47,8.49,8.47,8.47,479139.0,3.3989,3.4069,3.3989,3.3989,479139.0
2021-03-31 15:45:00,8.47,8.48,8.45,8.47,837328.0,3.3989,3.4029,3.3909,3.3989,837328.0
2021-03-31 15:50:00,8.47,8.49,8.46,8.48,694402.0,3.3989,3.4069,3.3949,3.4029,694402.0
2021-03-31 15:55:00,8.49,8.5,8.48,8.48,1606946.0,3.4069,3.4109,3.4029,3.4029,1606946.0
2021-04-01 09:30:00,8.42,8.49,8.42,8.44,887464.0,3.3788,3.4069,3.3788,3.3869,887464.0
2021-04-01 09:35:00,8.44,8.44,8.38,8.39,219028.0,3.3869,3.3869,3.3628,3.3668,219028.0
2021-04-01 09:40:00,8.38,8.4,8.36,8.36,682591.0,3.3628,3.3708,3.3548,3.3548,682591.0
2021-04-01 09:45:00,8.36,8.37,8.33,8.33,328120.0,3.3548,3.3588,3.3427,3.3427,328120.0
2021-04-01 09:50:00,8.33,8.33,8.31,8.32,480786.0,3.3427,3.3427,3.3347,3.3387,480786.0
2021-04-01 09:55:00,8.32,8.33,8.3,8.32,374999.0,3.3387,3.3427,3.3307,3.3387,374999.0
2021-04-01 10:00:00,8.32,8.34,8.31,8.33,488370.0,3.3387,3.3467,3.3347,3.3427,488370.0
2021-04-01 10:05:00,8.33,8.34,8.31,8.32,444193.0,3.3427,3.3467,3.3347,3.3387,444193.0
2021-04-01 10:10:00,8.33,8.35,8.31,8.33,454244.0,3.3427,3.3508,3.3347,3.3427,454244.0
2021-04-01 10:15:00,8.33,8.33,8.3,8.32,316198.0,3.3427,3.3427,3.3307,3.3387,316198.0
2021-04-01 10:20:00,8.32,8.32,8.28,8.29,164744.0,3.3387,3.3387,3.3227,3.3267,164744.0
2021-04-01 10:25:00,8.29,8.3,8.27,8.29,311101.0,3.3267,3.3307,3.3186,3.3267,311101.0
2021-04-01 10:30:00,8.29,8.31,8.27,8.28,304936.0,3.3267,3.3347,3.3186,3.3227,304936.0
2021-04-01 10:35:00,8.28,8.29,8.25,8.26,245647.0,3.3227,3.3267,3.3106,3.3146,245647.0
2021-04-01 10:40:00,8.25,8.29,8.25,8.28,527093.0,3.3106,3.3267,3.3106,3.3227,527093.0
2021-04-01 10:45:00,8.28,8.28,8.25,8.27,301739.0,3.3227,3.3227,3.3106,3.3186,301739.0
2021-04-01 10:50:00,8.27,8.31,8.26,8.3,314998.0,3.3186,3.3347,3.3146,3.3307,314998.0
2021-04-01 10:55:00,8.29,8.32,8.29,8.31,418304.0,3.3267,3.3387,3.3267,3.3347,418304.0
2021-04-01 11:00:00,8.31,8.33,8.3,8.33,285753.0,3.3347,3.3427,3.3307,3.3427,285753.0
2021-04-01 11:05:00,8.32,8.33,8.28,8.3,515063.0,3.3387,3.3427,3.3227,3.3307,515063.0
2021-04-01 11:10:00,8.29,8.3,8.27,8.28,268268.0,3.3267,3.3307,3.3186,3.3227,268268.0
2021-04-01 11:15:00,8.28,8.28,8.23,8.25,318052.0,3.3227,3.3227,3.3026,3.3106,318052.0
2021-04-01 11:20:00,8.25,8.25,8.22,8.24,590536.0,3.3106,3.3106,3.2986,3.3066,590536.0
2021-04-01 11:25:00,8.24,8.24,8.22,8.24,205234.0,3.3066,3.3066,3.2986,3.3066,205234.0
2021-04-01 11:30:00,8.24,8.28,8.23,8.28,399141.0,3.3066,3.3227,3.3026,3.3227,399141.0
2021-04-01 11:35:00,8.28,8.29,8.26,8.28,277315.0,3.3227,3.3267,3.3146,3.3227,277315.0
2021-04-01 11:40:00,8.27,8.28,8.24,8.26,163438.0,3.3186,3.3227,3.3066,3.3146,163438.0
2021-04-01 11:45:00,8.25,8.26,8.23,8.25,176264.0,3.3106,3.3146,3.3026,3.3106,176264.0
2021-04-01 11:50:00,8.25,8.3,8.25,8.3,713528.0,3.3106,3.3307,3.3106,3.3307,713528.0
2021-04-01 11:55:00,8.29,8.3,8.26,8.28,278779.0,3.3267,3.3307,3.3146,3.3227,278779.0
2021-04-01 12:00:00,8.28,8.29,8.27,8.28,136283.0,3.3227,3.3267,3.3186,3.3227,136283.0
2021-04-01 12:05:00,8.28,8.29,8.26,8.27,412135.0,3.3227,3.3267,3.3146,3.3186,412135.0
2021-04-01 12:10:00,8.27,8.27,8.25,8.27,196372.0,3.3186,3.3186,3.3106,3.3186,196372.0
2021-04-01 12:15:00,8.27,8.28,8.26,8.27,234361.0,3.3186,3.3227,3.3146,3.3186,234361.0
2021-04-01 12:20:00,8.27,8.27,8.25,8.26,519891.0,3.3186,3.3186,3.3106,3.3146,519891.0
2021-04-01 12:25:00,8.26,8.28,8.26,8.27,256636.0,3.3146,3.3227,3.3146,3.3186,256636.0
2021-04-01 12:30:00,8.27,8.27,8.25,8.25,208515.0,3.3186,3.3186,3.3106,3.3106,208515.0
2021-04-01 12:35:00,8.26,8.26,8.24,8.26,600918.0,3.3146,3.3146,3.3066,3.3146,600918.0
2021-04-01 12:40:00,8.26,8.27,8.25,8.26,618498.0,3.3146,3.3186,3.3106,3.3146,618498.0
2021-04-01 12:45:00,8.26,8.26,8.24,8.24,204888.0,3.3146,3.3146,3.3066,3.3066,204888.0
2021-04-01 12:50:00,8.24,8.27,8.23,8.26,300620.0,3.3066,3.3186,3.3026,3.3146,300620.0
2021-04-01 12:55:00,8.26,8.28,8.25,8.26,131840.0,3.3146,3.3227,3.3106,3.3146,131840.0
2021-04-01 13:00:00,8.26,8.27,8.24,8.24,264656.0,3.3146,3.3186,3.3066,3.3066,264656.0
2021-04-01 13:05:00,8.24,8.26,8.24,8.26,105267.0,3.3066,3.3146,3.3066,3.3146,105267.0
2021-04-01 13:10:00,8.26,8.27,8.25,8.25,98708.0,3.3146,3.3186,3.3106,3.3106,98708.0
2021-04-01 13:15:00,8.26,8.26,8.24,8.24,256945.0,3.3146,3.3146,3.3066,3.3066,256945.0
2021-04-01 13:20:00,8.24,8.24,8.22,8.24,261605.0,3.3066,3.3066,3.2986,3.3066,261605.0
2021-04-01 13:25:00,8.23,8.25,8.23,8.25,518918.0,3.3026,3.3106,3.3026,3.3106,518918.0
2021-04-01 13:30:00,8.25,8.27,8.24,8.27,221402.0,3.3106,3.3186,3.3066,3.3186,221402.0
2021-04-01 13:35:00,8.27,8.27,8.25,8.25,280865.0,3.3186,3.3186,3.3106,3.3106,280865.0
2021-04-01 13:40:00,8.25,8.27,8.25,8.27,90891.0,3.3106,3.3186,3.3106,3.3186,90891.0
2021-04-01 13:45:00,8.27,8.29,8.25,8.28,374136.0,3.3186,3.3267,3.3106,3.3227,374136.0
2021-04-01 13:50:00,8.29,8.3,8.28,8.3,283892.0,3.3267,3.3307,3.3227,3.3307,283892.0
2021-04-01 13:55:00,8.29,8.31,8.29,8.3,159585.0,3.3267,3.3347,3.3267,3.3307,159585.0
2021-04-01 14:00:00,8.3,8.31,8.29,8.31,633231.0,3.3307,3.3347,3.3267,3.3347,633231.0
2021-04-01 14:05:00,8.31,8.34,8.3,8.33,602709.0,3.3347,3.3467,3.3307,3.3427,602709.0
2021-04-01 14:10:00,8.33,8.34,8.32,8.33,271034.0,3.3427,3.3467,3.3387,3.3427,271034.0
2021-04-01 14:15:00,8.33,8.34,8.31,8.32,283221.0,3.3427,3.3467,3.3347,3.3387,283221.0
2021-04-01 14:20:00,8.32,8.34,8.31,8.34,180833.0,3.3387,3.3467,3.3347,3.3467,180833.0
2021-04-01 14:25:00,8.34,8.34,8.32,8.34,235316.0,3.3467,3.3467,3.3387,3.3467,235316.0
2021-04-01 14:30:00,8.34,8.35,8.33,8.34,304584.0,3.3467,3.3508,3.3427,3.3467,304584.0
2021-04-01 14:35:00,8.33,8.34,8.32,8.33,263797.0,3.3427,3.3467,3.3387,3.3427,263797.0
2021-04-01 14:40:00,8.33,8.34,8.32,8.32,413010.0,3.3427,3.3467,3.3387,3.3387,413010.0
2021-04-01 14:45:00,8.33,8.33,8.3,8.32,443293.0,3.3427,3.3427,3.3307,3.3387,443293.0
2021-04-01 14:50:00,8.32,8.32,8.31,8.32,223994.0,3.3387,3.3387,3.3347,3.3387,223994.0
2021-04-01 14:55:00,8.32,8.33,8.31,8.33,267892.0,3.3387,3.3427,3.3347,3.3427,267892.0
2021-04-01 15:00:00,8.32,8.34,8.32,8.33,276779.0,3.3387,3.3467,3.3387,3.3427,276779.0
2021-04-01 15:05:00,8.33,8.33,8.31,8.33,187806.0,3.3427,3.3427,3.3347,3.3427,187806.0
2021-04-01 15:10:00,8.33,8.33,8.31,8.32,215123.0,3.3427,3.3427,3.3347,3.3387,215123.0
2021-04-01 15:15:00,8.32,8.32,8.3,8.3,246908.0,3.3387,3.3387,3.3307,3.3307,246908.0
2021-04-01 15:20:00,8.3,8.33,8.3,8.33,367876.0,3.3307,3.3427,3.3307,3.3427,367876.0
2021-04-01 15:25:00,8.32,8.33,8.29,8.3,1183645.0,3.3387,3.3427,3.3267,3.3307,1183645.0
2021-04-01 15:30:00,8.3,8.31,8.27,8.3,457517.0,3.3307,3.3347,3.3186,3.3307,457517.0
2021-04-01 15:35:00,8.3,8.32,8.29,8.3,452506.0,3.3307,3.3387,3.3267,3.3307,452506.0
2021-04-01 15:40:00,8.3,8.31,8.26,8.28,515768.0,3.3307,3.3347,3.3146,3.3227,515768.0
2021-04-01 15:45:00,8.28,8.28,8.26,8.27,918172.0,3.3227,3.3227,3.3146,3.3186,918172.0
2021-04-01 15:50:00,8.26,8.28,8.26,8.28,906586.0,3.3146,3.3227,3.3146,3.3227,906586.0
2021-04-01 15:55:00,8.28,8.28,8.26,8.27,1106206.0,3.3227,3.3227,3.3146,3.3186,1106206.0
2021-04-05 09:30:00,8.4,8.42,8.38,8.39,605589.0,3.3708,3.3788,3.3628,3.3668,605589.0
2021-04-05 09:35:00,8.39,8.41,8.38,8.4,332031.0,3.3668,3.3748,3.3628,3.3708,332031.0
2021-04-05 09:40:00,8.4,8.43,8.39,8.4,420095.0,3.3708,3.3829,3.3668,3.3708,420095.0
2021-04-05 09:45:00,8.4,8.41,8.37,8.38,235579.0,3.3708,3.3748,3.3588,3.3628,235579.0
2021-04-05 09:50:00,8.38,8.41,8.37,8.39,182977.0,3.3628,3.3748,3.3588,3.3668,182977.0
2021-04-05 09:55:00,8.39,8.39,8.34,8.35,728662.0,3.3668,3.3668,3.3467,3.3508,728662.0
2021-04-05 10:00:00,8.35,8.39,8.34,8.37,196282.0,3.3508,3.3668,3.3467,3.3588,196282.0
2021-04-05 10:05:00,8.37,8.39,8.36,8.38,89379.0,3.3588,3.3668,3.3548,3.3628,89379.0
2021-04-05 10:10:00,8.38,8.39,8.35,8.37,258963.0,3.3628,3.3668,3.3508,3.3588,258963.0
2021-04-05 10:15:00,8.36,8.4,8.36,8.39,374907.0,3.3548,3.3708,3.3548,3.3668,374907.0
2021-04-05 10:20:00,8.39,8.4,8.35,8.37,240141.0,3.3668,3.3708,3.3508,3.3588,240141.0
2021-04-05 10:25:00,8.37,8.37,8.33,8.34,402095.0,3.3588,3.3588,3.3427,3.3467,402095.0
2021-04-05 10:30:00,8.35,8.36,8.33,8.34,316394.0,3.3508,3.3548,3.3427,3.3467,316394.0
2021-04-05 10:35:00,8.34,8.37,8.32,8.37,227807.0,3.3467,3.3588,3.3387,3.3588,227807.0
2021-04-05 10:40:00,8.37,8.38,8.36,8.37,166446.0,3.3588,3.3628,3.3548,3.3588,166446.0
2021-04-05 10:45:00,8.37,8.39,8.36,8.38,368786.0,3.3588,3.3668,3.3548,3.3628,368786.0
2021-04-05 10:50:00,8.38,8.39,8.36,8.37,314383.0,3.3628,3.3668,3.3548,3.3588,314383.0
2021-04-05 10:55:00,8.36,8.38,8.35,8.36,224921.0,3.3548,3.3628,3.3508,3.3548,224921.0
2021-04-05 11:00:00,8.37,8.37,8.35,8.36,191413.0,3.3588,3.3588,3.3508,3.3548,191413.0
2021-04-05 11:05:00,8.37,8.38,8.36,8.37,173650.0,3.3588,3.3628,3.3548,3.3588,173650.0
2021-04-05 11:10:00,8.37,8.38,8.36,8.38,30030.0,3.3588,3.3628,3.3548,3.3628,30030.0
2021-04-05 11:15:00,8.38,8.38,8.36,8.36,125675.0,3.3628,3.3628,3.3548,3.3548,125675.0
2021-04-05 11:20:00,8.37,8.38,8.36,8.38,78998.0,3.3588,3.3628,3.3548,3.3628,78998.0
2021-04-05 11:25:00,8.38,8.39,8.37,8.39,116449.0,3.3628,3.3668,3.3588,3.3668,116449.0
2021-04-05 11:30:00,8.39,8.39,8.38,8.39,13330.0,3.3668,3.3668,3.3628,3.3668,13330.0
2021-04-05 11:35:00,8.39,8.39,8.38,8.38,68623.0,3.3668,3.3668,3.3628,3.3628,68623.0
2021-04-05 11:40:00,8.38,8.39,8.38,8.38,6772.0,3.3628,3.3668,3.3628,3.3628,6772.0
2021-04-05 11:45:00,8.38,8.39,8.37,8.38,181098.0,3.3628,3.3668,3.3588,3.3628,181098.0
2021-04-05 11:50:00,8.38,8.38,8.36,8.37,80426.0,3.3628,3.3628,3.3548,3.3588,80426.0
2021-04-05 11:55:00,8.37,8.38,8.36,8.37,148932.0,3.3588,3.3628,3.3548,3.3588,148932.0
2021-04-05 12:00:00,8.38,8.39,8.37,8.38,74023.0,3.3628,3.3668,3.3588,3.3628,74023.0
2021-04-05 12:05:00,8.38,8.39,8.37,8.38,217795.0,3.3628,3.3668,3.3588,3.3628,217795.0
2021-04-05 12:10:00,8.38,8.39,8.36,8.36,328548.0,3.3628,3.3668,3.3548,3.3548,328548.0
2021-04-05 12:15:00,8.36,8.38,8.35,8.36,113129.0,3.3548,3.3628,3.3508,3.3548,113129.0
2021-04-05 12:20:00,8.36,8.36,8.33,8.34,176331.0,3.3548,3.3548,3.3427,3.3467,176331.0
2021-04-05 12:25:00,8.34,8.34,8.32,8.33,421225.0,3.3467,3.3467,3.3387,3.3427,421225.0
2021-04-05 12:30:00,8.32,8.33,8.3,8.31,426748.0,3.3387,3.3427,3.3307,3.3347,426748.0
2021-04-05 12:35:00,8.32,8.32,8.3,8.31,138848.0,3.3387,3.3387,3.3307,3.3347,138848.0
2021-04-05 12:40:00,8.31,8.33,8.29,8.32,798337.0,3.3347,3.3427,3.3267,3.3387,798337.0
2021-04-05 12:45:00,8.32,8.32,8.29,8.3,164217.0,3.3387,3.3387,3.3267,3.3307,164217.0
2021-04-05 12:50:00,8.31,8.33,8.29,8.32,224046.0,3.3347,3.3427,3.3267,3.3387,224046.0
2021-04-05 12:55:00,8.31,8.32,8.29,8.29,120740.0,3.3347,3.3387,3.3267,3.3267,120740.0
2021-04-05 13:00:00,8.29,8.3,8.28,8.29,218879.0,3.3267,3.3307,3.3227,3.3267,218879.0
2021-04-05 13:05:00,8.29,8.3,8.28,8.29,130554.0,3.3267,3.3307,3.3227,3.3267,130554.0
2021-04-05 13:10:00,8.3,8.3,8.28,8.28,113140.0,3.3307,3.3307,3.3227,3.3227,113140.0
2021-04-05 13:15:00,8.28,8.3,8.27,8.3,225179.0,3.3227,3.3307,3.3186,3.3307,225179.0
2021-04-05 13:20:00,8.29,8.33,8.29,8.3,540504.0,3.3267,3.3427,3.3267,3.3307,540504.0
2021-04-05 13:25:00,8.3,8.31,8.29,8.29,336974.0,3.3307,3.3347,3.3267,3.3267,336974.0
2021-04-05 13:30:00,8.29,8.3,8.28,8.29,226040.0,3.3267,3.3307,3.3227,3.3267,226040.0
2021-04-05 13:35:00,8.29,8.3,8.28,8.28,50597.0,3.3267,3.3307,3.3227,3.3227,50597.0
2021-04-05 13:40:00,8.28,8.29,8.27,8.29,196636.0,3.3227,3.3267,3.3186,3.3267,196636.0
2021-04-05 13:45:00,8.28,8.32,8.28,8.32,127541.0,3.3227,3.3387,3.3227,3.3387,127541.0
2021-04-05 13:50:00,8.32,8.33,8.31,8.32,383038.0,3.3387,3.3427,3.3347,3.3387,383038.0
2021-04-05 13:55:00,8.33,8.34,8.31,8.32,110470.0,3.3427,3.3467,3.3347,3.3387,110470.0
2021-04-05 14:00:00,8.31,8.32,8.3,8.3,70314.0,3.3347,3.3387,3.3307,3.3307,70314.0
2021-04-05 14:05:00,8.3,8.31,8.29,8.3,134103.0,3.3307,3.3347,3.3267,3.3307,134103.0
2021-04-05 14:10:00,8.3,8.33,8.29,8.33,228337.0,3.3307,3.3427,3.3267,3.3427,228337.0
2021-04-05 14:15:00,8.33,8.36,8.32,8.35,236349.0,3.3427,3.3548,3.3387,3.3508,236349.0
2021-04-05 14:20:00,8.36,8.36,8.34,8.35,221472.0,3.3548,3.3548,3.3467,3.3508,221472.0
2021-04-05 14:25:00,8.35,8.35,8.33,8.35,120047.0,3.3508,3.3508,3.3427,3.3508,120047.0
2021-04-05 14:30:00,8.35,8.36,8.34,8.34,161257.0,3.3508,3.3548,3.3467,3.3467,161257.0
2021-04-05 14:35:00,8.35,8.35,8.34,8.35,12955.0,3.3508,3.3508,3.3467,3.3508,12955.0
2021-04-05 14:40:00,8.35,8.37,8.34,8.36,271512.0,3.3508,3.3588,3.3467,3.3548,271512.0
2021-04-05 14:45:00,8.36,8.39,8.35,8.38,127518.0,3.3548,3.3668,3.3508,3.3628,127518.0
2021-04-05 14:50:00,8.39,8.39,8.36,8.37,219781.0,3.3668,3.3668,3.3548,3.3588,219781.0
2021-04-05 14:55:00,8.38,8.38,8.36,8.37,151502.0,3.3628,3.3628,3.3548,3.3588,151502.0
2021-04-05 15:00:00,8.37,8.38,8.36,8.37,189300.0,3.3588,3.3628,3.3548,3.3588,189300.0
2021-04-05 15:05:00,8.37,8.38,8.35,8.37,459792.0,3.3588,3.3628,3.3508,3.3588,459792.0
2021-04-05 15:10:00,8.37,8.37,8.36,8.37,13479.0,3.3588,3.3588,3.3548,3.3588,13479.0
2021-04-05 15:15:00,8.37,8.37,8.36,8.37,42448.0,3.3588,3.3588,3.3548,3.3588,42448.0
2021-04-05 15:20:00,8.37,8.39,8.37,8.38,498115.0,3.3588,3.3668,3.3588,3.3628,498115.0
2021-04-05 15:25:00,8.38,8.39,8.37,8.38,143814.0,3.3628,3.3668,3.3588,3.3628,143814.0
2021-04-05 15:30:00,8.38,8.39,8.37,8.37,131960.0,3.3628,3.3668,3.3588,3.3588,131960.0
2021-04-05 15:35:00,8.37,8.39,8.37,8.38,167961.0,3.3588,3.3668,3.3588,3.3628,167961.0
2021-04-05 15:40:00,8.38,8.4,8.37,8.39,369972.0,3.3628,3.3708,3.3588,3.3668,369972.0
2021-04-05 15:45:00,8.39,8.4,8.39,8.39,206507.0,3.3668,3.3708,3.3668,3.3668,206507.0
2021-04-05 15:50:00,8.39,8.4,8.38,8.38,569935.0,3.3668,3.3708,3.3628,3.3628,569935.0
2021-04-05 15:55:00,8.38,8.39,8.37,8.38,796943.0,3.3628,3.3668,3.3588,3.3628,796943.0
2021-04-06 09:30:00,8.43,8.48,8.42,8.47,608843.0,3.3829,3.4029,3.3788,3.3989,608843.0
2021-04-06 09:35:00,8.47,8.51,8.47,8.49,762931.0,3.3989,3.415,3.3989,3.4069,762931.0
2021-04-06 09:40:00,8.48,8.5,8.46,8.5,314069.0,3.4029,3.4109,3.3949,3.4109,314069.0
2021-04-06 09:45:00,8.5,8.53,8.47,8.47,413010.0,3.4109,3.423,3.3989,3.3989,413010.0
2021-04-06 09:50:00,8.48,8.48,8.45,8.46,253304.0,3.4029,3.4029,3.3909,3.3949,253304.0
2021-04-06 09:55:00,8.47,8.5,8.46,8.49,170338.0,3.3989,3.4109,3.3949,3.4069,170338.0
2021-04-06 10:00:00,8.49,8.5,8.45,8.46,210258.0,3.4069,3.4109,3.3909,3.3949,210258.0
2021-04-06 10:05:00,8.46,8.47,8.43,8.44,360219.0,3.3949,3.3989,3.3829,3.3869,360219.0
2021-04-06 10:10:00,8.44,8.47,8.42,8.46,322607.0,3.3869,3.3989,3.3788,3.3949,322607.0
2021-04-06 10:15:00,8.46,8.47,8.44,8.46,153298.0,3.3949,3.3989,3.3869,3.3949,153298.0
2021-04-06 10:20:00,8.46,8.47,8.43,8.45,129363.0,3.3949,3.3989,3.3829,3.3909,129363.0
2021-04-06 10:25:00,8.45,8.46,8.42,8.42,181493.0,3.3909,3.3949,3.3788,3.3788,181493.0
2021-04-06 10:30:00,8.42,8.43,8.4,8.43,457800.0,3.3788,3.3829,3.3708,3.3829,457800.0
2021-04-06 10:35:00,8.43,8.45,8.43,8.45,189940.0,3.3829,3.3909,3.3829,3.3909,189940.0
2021-04-06 10:40:00,8.45,8.48,8.45,8.46,254962.0,3.3909,3.4029,3.3909,3.3949,254962.0
2021-04-06 10:45:00,8.47,8.48,8.45,8.47,347604.0,3.3989,3.4029,3.3909,3.3989,347604.0
2021-04-06 10:50:00,8.47,8.51,8.47,8.51,821457.0,3.3989,3.415,3.3989,3.415,821457.0
2021-04-06 10:55:00,8.51,8.52,8.49,8.5,397563.0,3.415,3.419,3.4069,3.4109,397563.0
2021-04-06 11:00:00,8.5,8.5,8.46,8.46,263501.0,3.4109,3.4109,3.3949,3.3949,263501.0
2021-04-06 11:05:00,8.47,8.49,8.45,8.47,253071.0,3.3989,3.4069,3.3909,3.3989,253071.0
2021-04-06 11:10:00,8.47,8.48,8.44,8.45,170817.0,3.3989,3.4029,3.3869,3.3909,170817.0
2021-04-06 11:15:00,8.45,8.47,8.44,8.45,136300.0,3.3909,3.3989,3.3869,3.3909,136300.0
2021-04-06 11:20:00,8.45,8.45,8.42,8.43,145389.0,3.3909,3.3909,3.3788,3.3829,145389.0
2021-04-06 11:25:00,8.43,8.44,8.41,8.42,228679.0,3.3829,3.3869,3.3748,3.3788,228679.0
2021-04-06 11:30:00,8.42,8.43,8.4,8.43,439896.0,3.3788,3.3829,3.3708,3.3829,439896.0
2021-04-06 11:35:00,8.43,8.44,8.41,8.43,326846.0,3.3829,3.3869,3.3748,3.3829,326846.0
2021-04-06 11:40:00,8.42,8.43,8.4,8.4,159253.0,3.3788,3.3829,3.3708,3.3708,159253.0
2021-04-06 11:45:00,8.4,8.44,8.4,8.43,266971.0,3.3708,3.3869,3.3708,3.3829,266971.0
2021-04-06 11:50:00,8.44,8.44,8.41,8.42,225112.0,3.3869,3.3869,3.3748,3.3788,225112.0
2021-04-06 11:55:00,8.42,8.42,8.4,8.41,160713.0,3.3788,3.3788,3.3708,3.3748,160713.0
2021-04-06 12:00:00,8.41,8.44,8.4,8.44,123260.0,3.3748,3.3869,3.3708,3.3869,123260.0
2021-04-06 12:05:00,8.44,8.44,8.42,8.43,269312.0,3.3869,3.3869,3.3788,3.3829,269312.0
2021-04-06 12:10:00,8.43,8.43,8.4,8.42,264182.0,3.3829,3.3829,3.3708,3.3788,264182.0
2021-04-06 12:15:00,8.41,8.44,8.41,8.43,174067.0,3.3748,3.3869,3.3748,3.3829,174067.0
2021-04-06 12:20:00,8.43,8.49,8.43,8.49,423943.0,3.3829,3.4069,3.3829,3.4069,423943.0
2021-04-06 12:25:00,8.49,8.49,8.46,8.46,486269.0,3.4069,3.4069,3.3949,3.3949,486269.0
2021-04-06 12:30:00,8.46,8.47,8.43,8.45,207952.0,3.3949,3.3989,3.3829,3.3909,207952.0
2021-04-06 12:35:00,8.45,8.46,8.43,8.44,79048.0,3.3909,3.3949,3.3829,3.3869,79048.0
2021-04-06 12:40:00,8.43,8.44,8.42,8.43,125298.0,3.3829,3.3869,3.3788,3.3829,125298.0
2021-04-06 12:45:00,8.43,8.44,8.4,8.41,222588.0,3.3829,3.3869,3.3708,3.3748,222588.0
2021-04-06 12:50:00,8.42,8.43,8.41,8.43,117942.0,3.3788,3.3829,3.3748,3.3829,117942.0
2021-04-06 12:55:00,8.42,8.43,8.41,8.43,46852.0,3.3788,3.3829,3.3748,3.3829,46852.0
2021-04-06 13:00:00,8.43,8.44,8.41,8.43,359247.0,3.3829,3.3869,3.3748,3.3829,359247.0
2021-04-06 13:05:00,8.43,8.43,8.41,8.41,126386.0,3.3829,3.3829,3.3748,3.3748,126386.0
2021-04-06 13:10:00,8.41,8.42,8.4,8.42,450650.0,3.3748,3.3788,3.3708,3.3788,450650.0
2021-04-06 13:15:00,8.41,8.42,8.4,8.41,68582.0,3.3748,3.3788,3.3708,3.3748,68582.0
2021-04-06 13:20:00,8.41,8.41,8.39,8.39,260441.0,3.3748,3.3748,3.3668,3.3668,260441.0
2021-04-06 13:25:00,8.39,8.39,8.37,8.38,290854.0,3.3668,3.3668,3.3588,3.3628,290854.0
2021-04-06 13:30:00,8.38,8.41,8.36,8.41,211574.0,3.3628,3.3748,3.3548,3.3748,211574.0
2021-04-06 13:35:00,8.4,8.42,8.38,8.41,211996.0,3.3708,3.3788,3.3628,3.3748,211996.0
2021-04-06 13:40:00,8.41,8.42,8.4,8.41,22833.0,3.3748,3.3788,3.3708,3.3748,22833.0
2021-04-06 13:45:00,8.41,8.43,8.39,8.41,266388.0,3.3748,3.3829,3.3668,3.3748,266388.0
2021-04-06 13:50:00,8.4,8.41,8.39,8.41,288753.0,3.3708,3.3748,3.3668,3.3748,288753.0
2021-04-06 13:55:00,8.4,8.41,8.39,8.41,126134.0,3.3708,3.3748,3.3668,3.3748,126134.0
2021-04-06 14:00:00,8.41,8.48,8.4,8.45,521395.0,3.3748,3.4029,3.3708,3.3909,521395.0
2021-04-06 14:05:00,8.45,8.46,8.43,8.43,359874.0,3.3909,3.3949,3.3829,3.3829,359874.0
2021-04-06 14:10:00,8.43,8.44,8.42,8.43,137428.0,3.3829,3.3869,3.3788,3.3829,137428.0
2021-04-06 14:15:00,8.43,8.44,8.42,8.42,145833.0,3.3829,3.3869,3.3788,3.3788,145833.0
2021-04-06 14:20:00,8.42,8.44,8.42,8.43,187041.0,3.3788,3.3869,3.3788,3.3829,187041.0
2021-04-06 14:25:00,8.43,8.44,8.41,8.42,208352.0,3.3829,3.3869,3.3748,3.3788,208352.0
2021-04-06 14:30:00,8.42,8.44,8.42,8.43,111937.0,3.3788,3.3869,3.3788,3.3829,111937.0
2021-04-06 14:35:00,8.42,8.43,8.41,8.42,111348.0,3.3788,3.3829,3.3748,3.3788,111348.0
2021-04-06 14:40:00,8.42,8.42,8.4,8.42,55961.0,3.3788,3.3788,3.3708,3.3788,55961.0
2021-04-06 14:45:00,8.42,8.43,8.41,8.43,179883.0,3.3788,3.3829,3.3748,3.3829,179883.0
2021-04-06 14:50:00,8.43,8.43,8.4,8.41,290649.0,3.3829,3.3829,3.3708,3.3748,290649.0
2021-04-06 14:55:00,8.41,8.42,8.4,8.41,171946.0,3.3748,3.3788,3.3708,3.3748,171946.0
2021-04-06 15:00:00,8.41,8.41,8.39,8.39,224253.0,3.3748,3.3748,3.3668,3.3668,224253.0
2021-04-06 15:05:00,8.39,8.41,8.38,8.38,219358.0,3.3668,3.3748,3.3628,3.3628,219358.0
2021-04-06 15:10:00,8.39,8.41,8.37,8.41,299283.0,3.3668,3.3748,3.3588,3.3748,299283.0
2021-04-06 15:15:00,8.4,8.41,8.39,8.39,220949.0,3.3708,3.3748,3.3668,3.3668,220949.0
2021-04-06 15:20:00,8.39,8.4,8.39,8.39,62779.0,3.3668,3.3708,3.3668,3.3668,62779.0
2021-04-06 15:25:00,8.39,8.4,8.39,8.39,73280.0,3.3668,3.3708,3.3668,3.3668,73280.0
2021-04-06 15:30:00,8.39,8.42,8.39,8.42,186950.0,3.3668,3.3788,3.3668,3.3788,186950.0
2021-04-06 15:35:00,8.41,8.44,8.41,8.42,378698.0,3.3748,3.3869,3.3748,3.3788,378698.0
2021-04-06 15:40:00,8.42,8.43,8.4,8.41,453088.0,3.3788,3.3829,3.3708,3.3748,453088.0
2021-04-06 15:45:00,8.41,8.42,8.4,8.41,314191.0,3.3748,3.3788,3.3708,3.3748,314191.0
2021-04-06 15:50:00,8.41,8.41,8.38,8.38,400442.0,3.3748,3.3748,3.3628,3.3628,400442.0
2021-04-06 15:55:00,8.38,8.41,8.37,8.41,1101358.0,3.3628,3.3748,3.3588,3.3748,1101358.0
2021-04-07 09:30:00,8.46,8.52,8.43,8.51,337008.0,3.3949,3.419,3.3829,3.415,337008.0
2021-04-07 09:35:00,8.51,8.53,8.48,8.49,239848.0,3.415,3.423,3.4029,3.4069,239848.0
2021-04-07 09:40:00,8.49,8.5,8.47,8.47,163819.0,3.4069,3.4109,3.3989,3.3989,163819.0
2021-04-07 09:45:00,8.47,8.48,8.45,8.47,138739.0,3.3989,3.4029,3.3909,3.3989,138739.0
2021-04-07 09:50:00,8.47,8.51,8.46,8.5,415230.0,3.3989,3.415,3.3949,3.4109,415230.0
2021-04-07 09:55:00,8.5,8.51,8.49,8.49,207991.0,3.4109,3.415,3.4069,3.4069,207991.0
2021-04-07 10:00:00,8.49,8.49,8.45,8.47,226448.0,3.4069,3.4069,3.3909,3.3989,226448.0
2021-04-07 10:05:00,8.47,8.5,8.46,8.47,167813.0,3.3989,3.4109,3.3949,3.3989,167813.0
2021-04-07 10:10:00,8.47,8.48,8.45,8.46,147201.0,3.3989,3.4029,3.3909,3.3949,147201.0
2021-04-07 10:15:00,8.46,8.48,8.44,8.47,260261.0,3.3949,3.4029,3.3869,3.3989,260261.0
2021-04-07 10:20:00,8.47,8.5,8.46,8.49,140285.0,3.3989,3.4109,3.3949,3.4069,140285.0
2021-04-07 10:25:00,8.49,8.5,8.48,8.5,145979.0,3.4069,3.4109,3.4029,3.4109,145979.0
2021-04-07 10:30:00,8.49,8.51,8.48,8.5,271981.0,3.4069,3.415,3.4029,3.4109,271981.0
2021-04-07 10:35:00,8.51,8.52,8.48,8.51,405340.0,3.415,3.419,3.4029,3.415,405340.0
2021-04-07 10:40:00,8.51,8.52,8.5,8.51,147185.0,3.415,3.419,3.4109,3.415,147185.0
2021-04-07 10:45:00,8.51,8.51,8.48,8.5,133843.0,3.415,3.415,3.4029,3.4109,133843.0
2021-04-07 10:50:00,8.49,8.51,8.48,8.49,199773.0,3.4069,3.415,3.4029,3.4069,199773.0
2021-04-07 10:55:00,8.49,8.49,8.47,8.48,260786.0,3.4069,3.4069,3.3989,3.4029,260786.0
2021-04-07 11:00:00,8.49,8.49,8.47,8.49,637284.0,3.4069,3.4069,3.3989,3.4069,637284.0
2021-04-07 11:05:00,8.48,8.49,8.46,8.47,319972.0,3.4029,3.4069,3.3949,3.3989,319972.0
2021-04-07 11:10:00,8.47,8.5,8.47,8.5,194695.0,3.3989,3.4109,3.3989,3.4109,194695.0
2021-04-07 11:15:00,8.49,8.5,8.46,8.46,324046.0,3.4069,3.4109,3.3949,3.3949,324046.0
2021-04-07 11:20:00,8.46,8.47,8.45,8.46,142025.0,3.3949,3.3989,3.3909,3.3949,142025.0
2021-04-07 11:25:00,8.45,8.48,8.44,8.47,437790.0,3.3909,3.4029,3.3869,3.3989,437790.0
2021-04-07 11:30:00,8.47,8.47,8.44,8.45,311858.0,3.3989,3.3989,3.3869,3.3909,311858.0
2021-04-07 11:35:00,8.45,8.45,8.42,8.42,543548.0,3.3909,3.3909,3.3788,3.3788,543548.0
2021-04-07 11:40:00,8.43,8.43,8.36,8.37,1301817.0,3.3829,3.3829,3.3548,3.3588,1301817.0
2021-04-07 11:45:00,8.37,8.42,8.36,8.41,844121.0,3.3588,3.3788,3.3548,3.3748,844121.0
2021-04-07 11:50:00,8.41,8.42,8.39,8.4,283976.0,3.3748,3.3788,3.3668,3.3708,283976.0
2021-04-07 11:55:00,8.4,8.4,8.37,8.38,409889.0,3.3708,3.3708,3.3588,3.3628,409889.0
2021-04-07 12:00:00,8.39,8.4,8.38,8.39,214662.0,3.3668,3.3708,3.3628,3.3668,214662.0
2021-04-07 12:05:00,8.39,8.4,8.37,8.38,126685.0,3.3668,3.3708,3.3588,3.3628,126685.0
2021-04-07 12:10:00,8.37,8.39,8.37,8.38,188661.0,3.3588,3.3668,3.3588,3.3628,188661.0
2021-04-07 12:15:00,8.39,8.39,8.35,8.37,175585.0,3.3668,3.3668,3.3508,3.3588,175585.0
2021-04-07 12:20:00,8.36,8.38,8.35,8.37,121985.0,3.3548,3.3628,3.3508,3.3588,121985.0
2021-04-07 12:25:00,8.37,8.39,8.36,8.37,152460.0,3.3588,3.3668,3.3548,3.3588,152460.0
2021-04-07 12:30:00,8.37,8.39,8.37,8.38,137595.0,3.3588,3.3668,3.3588,3.3628,137595.0
2021-04-07 12:35:00,8.38,8.41,8.38,8.41,142192.0,3.3628,3.3748,3.3628,3.3748,142192.0
2021-04-07 12:40:00,8.4,8.42,8.4,8.41,56724.0,3.3708,3.3788,3.3708,3.3748,56724.0
2021-04-07 12:45:00,8.42,8.45,8.41,8.44,143173.0,3.3788,3.3909,3.3748,3.3869,143173.0
2021-04-07 12:50:00,8.44,8.46,8.43,8.45,301062.0,3.3869,3.3949,3.3829,3.3909,301062.0
2021-04-07 12:55:00,8.46,8.48,8.45,8.47,139796.0,3.3949,3.4029,3.3909,3.3989,139796.0
2021-04-07 13:00:00,8.47,8.51,8.47,8.49,315395.0,3.3989,3.415,3.3989,3.4069,315395.0
2021-04-07 13:05:00,8.49,8.51,8.47,8.47,313070.0,3.4069,3.415,3.3989,3.3989,313070.0
2021-04-07 13:10:00,8.47,8.49,8.47,8.49,194182.0,3.3989,3.4069,3.3989,3.4069,194182.0
2021-04-07 13:15:00,8.48,8.49,8.48,8.48,96460.0,3.4029,3.4069,3.4029,3.4029,96460.0
2021-04-07 13:20:00,8.48,8.49,8.47,8.47,475066.0,3.4029,3.4069,3.3989,3.3989,475066.0
2021-04-07 13:25:00,8.47,8.49,8.47,8.48,102339.0,3.3989,3.4069,3.3989,3.4029,102339.0
2021-04-07 13:30:00,8.48,8.51,8.47,8.5,283525.0,3.4029,3.415,3.3989,3.4109,283525.0
2021-04-07 13:35:00,8.5,8.51,8.48,8.5,328615.0,3.4109,3.415,3.4029,3.4109,328615.0
2021-04-07 13:40:00,8.5,8.52,8.5,8.52,234022.0,3.4109,3.419,3.4109,3.419,234022.0
2021-04-07 13:45:00,8.52,8.52,8.5,8.51,117349.0,3.419,3.419,3.4109,3.415,117349.0
2021-04-07 13:50:00,8.51,8.51,8.5,8.5,52608.0,3.415,3.415,3.4109,3.4109,52608.0
2021-04-07 13:55:00,8.51,8.52,8.5,8.51,104884.0,3.415,3.419,3.4109,3.415,104884.0
2021-04-07 14:00:00,8.51,8.52,8.49,8.52,189609.0,3.415,3.419,3.4069,3.419,189609.0
2021-04-07 14:05:00,8.51,8.53,8.5,8.52,402532.0,3.415,3.423,3.4109,3.419,402532.0
2021-04-07 14:10:00,8.52,8.52,8.5,8.51,158183.0,3.419,3.419,3.4109,3.415,158183.0
2021-04-07 14:15:00,8.51,8.51,8.49,8.51,143570.0,3.415,3.415,3.4069,3.415,143570.0
2021-04-07 14:20:00,8.5,8.53,8.49,8.53,271275.0,3.4109,3.423,3.4069,3.423,271275.0
2021-04-07 14:25:00,8.52,8.53,8.5,8.51,177920.0,3.419,3.423,3.4109,3.415,177920.0
2021-04-07 14:30:00,8.51,8.53,8.51,8.52,692838.0,3.415,3.423,3.415,3.419,692838.0
2021-04-07 14:35:00,8.51,8.53,8.49,8.52,880142.0,3.415,3.423,3.4069,3.419,880142.0
2021-04-07 14:40:00,8.52,8.53,8.49,8.5,640605.0,3.419,3.423,3.4069,3.4109,640605.0
2021-04-07 14:45:00,8.5,8.5,8.41,8.41,1371333.0,3.4109,3.4109,3.3748,3.3748,1371333.0
2021-04-07 14:50:00,8.42,8.44,8.4,8.43,562959.0,3.3788,3.3869,3.3708,3.3829,562959.0
2021-04-07 14:55:00,8.43,8.43,8.4,8.41,579686.0,3.3829,3.3829,3.3708,3.3748,579686.0
2021-04-07 15:00:00,8.4,8.43,8.4,8.43,149333.0,3.3708,3.3829,3.3708,3.3829,149333.0
2021-04-07 15:05:00,8.43,8.43,8.4,8.41,332200.0,3.3829,3.3829,3.3708,3.3748,332200.0
2021-04-07 15:10:00,8.41,8.42,8.4,8.42,108747.0,3.3748,3.3788,3.3708,3.3788,108747.0
2021-04-07 15:15:00,8.41,8.42,8.4,8.41,385819.0,3.3748,3.3788,3.3708,3.3748,385819.0
2021-04-07 15:20:00,8.41,8.42,8.39,8.42,426147.0,3.3748,3.3788,3.3668,3.3788,426147.0
2021-04-07 15:25:00,8.41,8.42,8.39,8.41,391431.0,3.3748,3.3788,3.3668,3.3748,391431.0
2021-04-07 15:30:00,8.41,8.41,8.4,8.4,47491.0,3.3748,3.3748,3.3708,3.3708,47491.0
2021-04-07 15:35:00,8.4,8.42,8.39,8.41,271625.0,3.3708,3.3788,3.3668,3.3748,271625.0
2021-04-07 15:40:00,8.41,8.43,8.4,8.43,411313.0,3.3748,3.3829,3.3708,3.3829,411313.0
2021-04-07 15:45:00,8.43,8.43,8.4,8.42,451249.0,3.3829,3.3829,3.3708,3.3788,451249.0
2021-04-07 15:50:00,8.42,8.42,8.4,8.4,268740.0,3.3788,3.3788,3.3708,3.3708,268740.0
2021-04-07 15:55:00,8.41,8.42,8.4,8.41,895688.0,3.3748,3.3788,3.3708,3.3748,895688.0
2021-04-08 09:30:00,8.41,8.43,8.37,8.38,437331.0,3.3748,3.3829,3.3588,3.3628,437331.0
2021-04-08 09:35:00,8.39,8.4,8.35,8.38,388861.0,3.3668,3.3708,3.3508,3.3628,388861.0
2021-04-08 09:40:00,8.38,8.41,8.35,8.36,233086.0,3.3628,3.3748,3.3508,3.3548,233086.0
2021-04-08 09:45:00,8.36,8.36,8.32,8.34,855610.0,3.3548,3.3548,3.3387,3.3467,855610.0
2021-04-08 09:50:00,8.34,8.36,8.32,8.35,520938.0,3.3467,3.3548,3.3387,3.3508,520938.0
2021-04-08 09:55:00,8.34,8.35,8.32,8.34,394603.0,3.3467,3.3508,3.3387,3.3467,394603.0
2021-04-08 10:00:00,8.34,8.35,8.31,8.33,406079.0,3.3467,3.3508,3.3347,3.3427,406079.0
2021-04-08 10:05:00,8.33,8.33,8.3,8.32,333406.0,3.3427,3.3427,3.3307,3.3387,333406.0
2021-04-08 10:10:00,8.32,8.32,8.28,8.29,444273.0,3.3387,3.3387,3.3227,3.3267,444273.0
2021-04-08 10:15:00,8.28,8.3,8.25,8.27,551983.0,3.3227,3.3307,3.3106,3.3186,551983.0
2021-04-08 10:20:00,8.28,8.31,8.26,8.29,238067.0,3.3227,3.3347,3.3146,3.3267,238067.0
2021-04-08 10:25:00,8.29,8.3,8.28,8.29,257152.0,3.3267,3.3307,3.3227,3.3267,257152.0
2021-04-08 10:30:00,8.29,8.31,8.29,8.3,106877.0,3.3267,3.3347,3.3267,3.3307,106877.0
2021-04-08 10:35:00,8.3,8.31,8.28,8.29,530088.0,3.3307,3.3347,3.3227,3.3267,530088.0
2021-04-08 10:40:00,8.3,8.33,8.29,8.32,261360.0,3.3307,3.3427,3.3267,3.3387,261360.0
2021-04-08 10:45:00,8.33,8.33,8.29,8.29,281730.0,3.3427,3.3427,3.3267,3.3267,281730.0
2021-04-08 10:50:00,8.3,8.3,8.29,8.29,178709.0,3.3307,3.3307,3.3267,3.3267,178709.0
2021-04-08 10:55:00,8.29,8.32,8.29,8.29,423158.0,3.3267,3.3387,3.3267,3.3267,423158.0
2021-04-08 11:00:00,8.29,8.32,8.29,8.3,204552.0,3.3267,3.3387,3.3267,3.3307,204552.0
2021-04-08 11:05:00,8.31,8.32,8.3,8.3,230674.0,3.3347,3.3387,3.3307,3.3307,230674.0
2021-04-08 11:10:00,8.3,8.32,8.28,8.29,518049.0,3.3307,3.3387,3.3227,3.3267,518049.0
2021-04-08 11:15:00,8.29,8.3,8.27,8.3,749900.0,3.3267,3.3307,3.3186,3.3307,749900.0
2021-04-08 11:20:00,8.29,8.31,8.28,8.29,298622.0,3.3267,3.3347,3.3227,3.3267,298622.0
2021-04-08 11:25:00,8.29,8.3,8.28,8.29,1094176.0,3.3267,3.3307,3.3227,3.3267,1094176.0
2021-04-08 11:30:00,8.29,8.33,8.28,8.33,585041.0,3.3267,3.3427,3.3227,3.3427,585041.0
2021-04-08 11:35:00,8.33,8.35,8.32,8.33,397223.0,3.3427,3.3508,3.3387,3.3427,397223.0
2021-04-08 11:40:00,8.32,8.36,8.32,8.35,284007.0,3.3387,3.3548,3.3387,3.3508,284007.0
2021-04-08 11:45:00,8.36,8.38,8.34,8.37,851759.0,3.3548,3.3628,3.3467,3.3588,851759.0
2021-04-08 11:50:00,8.37,8.39,8.36,8.38,328148.0,3.3588,3.3668,3.3548,3.3628,328148.0
2021-04-08 11:55:00,8.38,8.39,8.36,8.37,220816.0,3.3628,3.3668,3.3548,3.3588,220816.0
2021-04-08 12:00:00,8.38,8.38,8.36,8.36,174814.0,3.3628,3.3628,3.3548,3.3548,174814.0
2021-04-08 12:05:00,8.37,8.37,8.34,8.37,550683.0,3.3588,3.3588,3.3467,3.3588,550683.0
2021-04-08 12:10:00,8.37,8.38,8.36,8.37,284943.0,3.3588,3.3628,3.3548,3.3588,284943.0
2021-04-08 12:15:00,8.37,8.39,8.35,8.37,659072.0,3.3588,3.3668,3.3508,3.3588,659072.0
2021-04-08 12:20:00,8.36,8.38,8.36,8.37,200004.0,3.3548,3.3628,3.3548,3.3588,200004.0
2021-04-08 12:25:00,8.37,8.42,8.36,8.41,430387.0,3.3588,3.3788,3.3548,3.3748,430387.0
2021-04-08 12:30:00,8.41,8.42,8.38,8.39,1253947.0,3.3748,3.3788,3.3628,3.3668,1253947.0
2021-04-08 12:35:00,8.39,8.41,8.38,8.39,1272230.0,3.3668,3.3748,3.3628,3.3668,1272230.0
2021-04-08 12:40:00,8.39,8.42,8.39,8.42,550847.0,3.3668,3.3788,3.3668,3.3788,550847.0
2021-04-08 12:45:00,8.42,8.44,8.41,8.43,258240.0,3.3788,3.3869,3.3748,3.3829,258240.0
2021-04-08 12:50:00,8.43,8.45,8.4,8.41,423459.0,3.3829,3.3909,3.3708,3.3748,423459.0
2021-04-08 12:55:00,8.41,8.41,8.38,8.39,355209.0,3.3748,3.3748,3.3628,3.3668,355209.0
2021-04-08 13:00:00,8.39,8.4,8.39,8.39,238365.0,3.3668,3.3708,3.3668,3.3668,238365.0
2021-04-08 13:05:00,8.39,8.4,8.38,8.39,385410.0,3.3668,3.3708,3.3628,3.3668,385410.0
2021-04-08 13:10:00,8.39,8.42,8.38,8.42,418863.0,3.3668,3.3788,3.3628,3.3788,418863.0
2021-04-08 13:15:00,8.42,8.42,8.41,8.42,117775.0,3.3788,3.3788,3.3748,3.3788,117775.0
2021-04-08 13:20:00,8.42,8.43,8.41,8.43,189791.0,3.3788,3.3829,3.3748,3.3829,189791.0
2021-04-08 13:25:00,8.43,8.45,8.42,8.45,293493.0,3.3829,3.3909,3.3788,3.3909,293493.0
2021-04-08 13:30:00,8.45,8.45,8.42,8.44,447225.0,3.3909,3.3909,3.3788,3.3869,447225.0
2021-04-08 13:35:00,8.43,8.44,8.4,8.42,307712.0,3.3829,3.3869,3.3708,3.3788,307712.0
2021-04-08 13:40:00,8.42,8.42,8.39,8.41,243973.0,3.3788,3.3788,3.3668,3.3748,243973.0
2021-04-08 13:45:00,8.41,8.42,8.4,8.42,86819.0,3.3748,3.3788,3.3708,3.3788,86819.0
2021-04-08 13:50:00,8.42,8.42,8.38,8.41,507150.0,3.3788,3.3788,3.3628,3.3748,507150.0
2021-04-08 13:55:00,8.4,8.41,8.39,8.39,147217.0,3.3708,3.3748,3.3668,3.3668,147217.0
2021-04-08 14:00:00,8.39,8.41,8.39,8.41,67887.0,3.3668,3.3748,3.3668,3.3748,67887.0
2021-04-08 14:05:00,8.41,8.42,8.4,8.41,244399.0,3.3748,3.3788,3.3708,3.3748,244399.0
2021-04-08 14:10:00,8.4,8.42,8.4,8.41,230236.0,3.3708,3.3788,3.3708,3.3748,230236.0
2021-04-08 14:15:00,8.41,8.41,8.38,8.38,148179.0,3.3748,3.3748,3.3628,3.3628,148179.0
2021-04-08 14:20:00,8.38,8.39,8.37,8.38,119292.0,3.3628,3.3668,3.3588,3.3628,119292.0
2021-04-08 14:25:00,8.38,8.39,8.37,8.38,78050.0,3.3628,3.3668,3.3588,3.3628,78050.0
2021-04-08 14:30:00,8.38,8.4,8.38,8.39,85061.0,3.3628,3.3708,3.3628,3.3668,85061.0
2021-04-08 14:35:00,8.39,8.4,8.36,8.37,271829.0,3.3668,3.3708,3.3548,3.3588,271829.0
2021-04-08 14:40:00,8.37,8.38,8.35,8.36,168211.0,3.3588,3.3628,3.3508,3.3548,168211.0
2021-04-08 14:45:00,8.35,8.36,8.33,8.34,949111.0,3.3508,3.3548,3.3427,3.3467,949111.0
2021-04-08 14:50:00,8.35,8.36,8.33,8.35,610882.0,3.3508,3.3548,3.3427,3.3508,610882.0
2021-04-08 14:55:00,8.35,8.36,8.34,8.35,503330.0,3.3508,3.3548,3.3467,3.3508,503330.0
2021-04-08 15:00:00,8.35,8.36,8.33,8.35,520903.0,3.3508,3.3548,3.3427,3.3508,520903.0
2021-04-08 15:05:00,8.35,8.37,8.34,8.37,278234.0,3.3508,3.3588,3.3467,3.3588,278234.0
2021-04-08 15:10:00,8.37,8.37,8.35,8.36,194539.0,3.3588,3.3588,3.3508,3.3548,194539.0
2021-04-08 15:15:00,8.36,8.38,8.35,8.38,518913.0,3.3548,3.3628,3.3508,3.3628,518913.0
2021-04-08 15:20:00,8.38,8.39,8.37,8.38,226617.0,3.3628,3.3668,3.3588,3.3628,226617.0
2021-04-08 15:25:00,8.38,8.39,8.37,8.38,159141.0,3.3628,3.3668,3.3588,3.3628,159141.0
2021-04-08 15:30:00,8.38,8.39,8.37,8.37,120459.0,3.3628,3.3668,3.3588,3.3588,120459.0
2021-04-08 15:35:00,8.37,8.38,8.36,8.37,90906.0,3.3588,3.3628,3.3548,3.3588,90906.0
2021-04-08 15:40:00,8.37,8.38,8.36,8.38,236235.0,3.3588,3.3628,3.3548,3.3628,236235.0
2021-04-08 15:45:00,8.38,8.38,8.37,8.38,105812.0,3.3628,3.3628,3.3588,3.3628,105812.0
2021-04-08 15:50:00,8.38,8.39,8.36,8.37,382074.0,3.3628,3.3668,3.3548,3.3588,382074.0
2021-04-08 15:55:00,8.37,8.38,8.36,8.37,515127.0,3.3588,3.3628,3.3548,3.3588,515127.0
2021-04-09 09:30:00,8.23,8.28,8.21,8.27,678404.0,3.3026,3.3227,3.2946,3.3186,678404.0
2021-04-09 09:35:00,8.27,8.27,8.21,8.23,449596.0,3.3186,3.3186,3.2946,3.3026,449596.0
2021-04-09 09:40:00,8.23,8.26,8.22,8.25,531015.0,3.3026,3.3146,3.2986,3.3106,531015.0
2021-04-09 09:45:00,8.25,8.27,8.24,8.26,147543.0,3.3106,3.3186,3.3066,3.3146,147543.0
2021-04-09 09:50:00,8.25,8.29,8.24,8.28,874464.0,3.3106,3.3267,3.3066,3.3227,874464.0
2021-04-09 09:55:00,8.28,8.29,8.26,8.27,3170561.0,3.3227,3.3267,3.3146,3.3186,3170561.0
2021-04-09 10:00:00,8.27,8.28,8.26,8.28,2134128.0,3.3186,3.3227,3.3146,3.3227,2134128.0
2021-04-09 10:05:00,8.28,8.29,8.25,8.26,475167.0,3.3227,3.3267,3.3106,3.3146,475167.0
2021-04-09 10:10:00,8.26,8.27,8.24,8.26,905825.0,3.3146,3.3186,3.3066,3.3146,905825.0
2021-04-09 10:15:00,8.26,8.28,8.25,8.26,399083.0,3.3146,3.3227,3.3106,3.3146,399083.0
2021-04-09 10:20:00,8.26,8.27,8.25,8.27,605209.0,3.3146,3.3186,3.3106,3.3186,605209.0
2021-04-09 10:25:00,8.27,8.28,8.25,8.25,936288.0,3.3186,3.3227,3.3106,3.3106,936288.0
2021-04-09 10:30:00,8.26,8.27,8.24,8.26,2619781.0,3.3146,3.3186,3.3066,3.3146,2619781.0
2021-04-09 10:35:00,8.26,8.26,8.22,8.23,967799.0,3.3146,3.3146,3.2986,3.3026,967799.0
2021-04-09 10:40:00,8.23,8.27,8.22,8.24,1241654.0,3.3026,3.3186,3.2986,3.3066,1241654.0
2021-04-09 10:45:00,8.24,8.25,8.22,8.24,687227.0,3.3066,3.3106,3.2986,3.3066,687227.0
2021-04-09 10:50:00,8.24,8.27,8.23,8.25,2279361.0,3.3066,3.3186,3.3026,3.3106,2279361.0
2021-04-09 10:55:00,8.26,8.28,8.24,8.27,574816.0,3.3146,3.3227,3.3066,3.3186,574816.0
2021-04-09 11:00:00,8.28,8.29,8.26,8.26,470695.0,3.3227,3.3267,3.3146,3.3146,470695.0
2021-04-09 11:05:00,8.27,8.27,8.24,8.25,283535.0,3.3186,3.3186,3.3066,3.3106,283535.0
2021-04-09 11:10:00,8.26,8.27,8.25,8.25,1251171.0,3.3146,3.3186,3.3106,3.3106,1251171.0
2021-04-09 11:15:00,8.25,8.27,8.25,8.26,123439.0,3.3106,3.3186,3.3106,3.3146,123439.0
2021-04-09 11:20:00,8.26,8.27,8.24,8.26,416261.0,3.3146,3.3186,3.3066,3.3146,416261.0
2021-04-09 11:25:00,8.26,8.27,8.25,8.26,105308.0,3.3146,3.3186,3.3106,3.3146,105308.0
2021-04-09 11:30:00,8.26,8.27,8.25,8.25,391042.0,3.3146,3.3186,3.3106,3.3106,391042.0
2021-04-09 11:35:00,8.26,8.28,8.25,8.27,250437.0,3.3146,3.3227,3.3106,3.3186,250437.0
2021-04-09 11:40:00,8.27,8.27,8.25,8.26,443946.0,3.3186,3.3186,3.3106,3.3146,443946.0
2021-04-09 11:45:00,8.27,8.28,8.26,8.28,362916.0,3.3186,3.3227,3.3146,3.3227,362916.0
2021-04-09 11:50:00,8.28,8.3,8.27,8.28,429042.0,3.3227,3.3307,3.3186,3.3227,429042.0
2021-04-09 11:55:00,8.29,8.3,8.28,8.29,555703.0,3.3267,3.3307,3.3227,3.3267,555703.0
2021-04-09 12:00:00,8.29,8.29,8.27,8.28,348820.0,3.3267,3.3267,3.3186,3.3227,348820.0
2021-04-09 12:05:00,8.28,8.29,8.27,8.28,137627.0,3.3227,3.3267,3.3186,3.3227,137627.0
2021-04-09 12:10:00,8.29,8.29,8.25,8.26,385416.0,3.3267,3.3267,3.3106,3.3146,385416.0
2021-04-09 12:15:00,8.26,8.27,8.25,8.26,292007.0,3.3146,3.3186,3.3106,3.3146,292007.0
2021-04-09 12:20:00,8.26,8.27,8.25,8.26,214682.0,3.3146,3.3186,3.3106,3.3146,214682.0
2021-04-09 12:25:00,8.26,8.27,8.25,8.26,343308.0,3.3146,3.3186,3.3106,3.3146,343308.0
2021-04-09 12:30:00,8.26,8.26,8.25,8.25,43458.0,3.3146,3.3146,3.3106,3.3106,43458.0
2021-04-09 12:35:00,8.25,8.26,8.25,8.25,47621.0,3.3106,3.3146,3.3106,3.3106,47621.0
2021-04-09 12:40:00,8.25,8.27,8.25,8.27,478543.0,3.3106,3.3186,3.3106,3.3186,478543.0
2021-04-09 12:45:00,8.27,8.27,8.25,8.27,246730.0,3.3186,3.3186,3.3106,3.3186,246730.0
2021-04-09 12:50:00,8.27,8.27,8.25,8.25,108487.0,3.3186,3.3186,3.3106,3.3106,108487.0
2021-04-09 12:55:00,8.26,8.28,8.25,8.27,161734.0,3.3146,3.3227,3.3106,3.3186,161734.0
2021-04-09 13:00:00,8.28,8.28,8.25,8.25,196258.0,3.3227,3.3227,3.3106,3.3106,196258.0
2021-04-09 13:05:00,8.26,8.27,8.25,8.26,158707.0,3.3146,3.3186,3.3106,3.3146,158707.0
2021-04-09 13:10:00,8.25,8.27,8.25,8.27,421697.0,3.3106,3.3186,3.3106,3.3186,421697.0
2021-04-09 13:15:00,8.27,8.28,8.26,8.28,115782.0,3.3186,3.3227,3.3146,3.3227,115782.0
2021-04-09 13:20:00,8.27,8.28,8.25,8.27,550091.0,3.3186,3.3227,3.3106,3.3186,550091.0
2021-04-09 13:25:00,8.27,8.27,8.26,8.26,63677.0,3.3186,3.3186,3.3146,3.3146,63677.0
2021-04-09 13:30:00,8.27,8.27,8.25,8.26,378844.0,3.3186,3.3186,3.3106,3.3146,378844.0
2021-04-09 13:35:00,8.27,8.29,8.26,8.28,276295.0,3.3186,3.3267,3.3146,3.3227,276295.0
2021-04-09 13:40:00,8.28,8.28,8.26,8.26,131948.0,3.3227,3.3227,3.3146,3.3146,131948.0
2021-04-09 13:45:00,8.26,8.27,8.26,8.26,89023.0,3.3146,3.3186,3.3146,3.3146,89023.0
2021-04-09 13:50:00,8.26,8.28,8.26,8.28,352431.0,3.3146,3.3227,3.3146,3.3227,352431.0
2021-04-09 13:55:00,8.27,8.28,8.26,8.26,1002070.0,3.3186,3.3227,3.3146,3.3146,1002070.0
2021-04-09 14:00:00,8.26,8.26,8.23,8.24,779131.0,3.3146,3.3146,3.3026,3.3066,779131.0
2021-04-09 14:05:00,8.25,8.26,8.24,8.26,434262.0,3.3106,3.3146,3.3066,3.3146,434262.0
2021-04-09 14:10:00,8.25,8.26,8.24,8.25,571057.0,3.3106,3.3146,3.3066,3.3106,571057.0
2021-04-09 14:15:00,8.24,8.26,8.24,8.25,284645.0,3.3066,3.3146,3.3066,3.3106,284645.0
2021-04-09 14:20:00,8.26,8.26,8.25,8.25,107675.0,3.3146,3.3146,3.3106,3.3106,107675.0
2021-04-09 14:25:00,8.25,8.26,8.25,8.25,89019.0,3.3106,3.3146,3.3106,3.3106,89019.0
2021-04-09 14:30:00,8.25,8.26,8.24,8.25,440392.0,3.3106,3.3146,3.3066,3.3106,440392.0
2021-04-09 14:35:00,8.24,8.26,8.24,8.26,540941.0,3.3066,3.3146,3.3066,3.3146,540941.0
2021-04-09 14:40:00,8.26,8.26,8.25,8.26,162519.0,3.3146,3.3146,3.3106,3.3146,162519.0
2021-04-09 14:45:00,8.25,8.27,8.25,8.26,397638.0,3.3106,3.3186,3.3106,3.3146,397638.0
2021-04-09 14:50:00,8.26,8.26,8.25,8.25,208010.0,3.3146,3.3146,3.3106,3.3106,208010.0
2021-04-09 14:55:00,8.26,8.27,8.24,8.27,1215833.0,3.3146,3.3186,3.3066,3.3186,1215833.0
2021-04-09 15:00:00,8.26,8.27,8.25,8.25,483355.0,3.3146,3.3186,3.3106,3.3106,483355.0
2021-04-09 15:05:00,8.25,8.26,8.25,8.26,184271.0,3.3106,3.3146,3.3106,3.3146,184271.0
2021-04-09 15:10:00,8.26,8.26,8.25,8.26,371487.0,3.3146,3.3146,3.3106,3.3146,371487.0
2021-04-09 15:15:00,8.26,8.26,8.25,8.25,251895.0,3.3146,3.3146,3.3106,3.3106,251895.0
2021-04-09 15:20:00,8.26,8.28,8.25,8.28,743898.0,3.3146,3.3227,3.3106,3.3227,743898.0
2021-04-09 15:25:00,8.28,8.29,8.26,8.27,906686.0,3.3227,3.3267,3.3146,3.3186,906686.0
2021-04-09 15:30:00,8.27,8.28,8.26,8.28,1412670.0,3.3186,3.3227,3.3146,3.3227,1412670.0
2021-04-09 15:35:00,8.28,8.29,8.27,8.28,829568.0,3.3227,3.3267,3.3186,3.3227,829568.0
2021-04-09 15:40:00,8.28,8.28,8.26,8.26,386500.0,3.3227,3.3227,3.3146,3.3146,386500.0
2021-04-09 15:45:00,8.26,8.28,8.26,8.28,393643.0,3.3146,3.3227,3.3146,3.3227,393643.0
2021-04-09 15:50:00,8.28,8.3,8.27,8.29,1585139.0,3.3227,3.3307,3.3186,3.3267,1585139.0
2021-04-09 15:55:00,8.29,8.3,8.28,8.29,1831181.0,3.3267,3.3307,3.3227,3.3267,1831181.0
2021-04-12 09:30:00,8.45,8.46,8.43,8.45,505917.0,3.3909,3.3949,3.3829,3.3909,505917.0
2021-04-12 09:35:00,8.45,8.5,8.44,8.46,611011.0,3.3909,3.4109,3.3869,3.3949,611011.0
2021-04-12 09:40:00,8.46,8.46,8.43,8.45,478520.0,3.3949,3.3949,3.3829,3.3909,478520.0
2021-04-12 09:45:00,8.45,8.47,8.44,8.44,486293.0,3.3909,3.3989,3.3869,3.3869,486293.0
2021-04-12 09:50:00,8.44,8.45,8.41,8.42,321150.0,3.3869,3.3909,3.3748,3.3788,321150.0
2021-04-12 09:55:00,8.42,8.43,8.39,8.43,471847.0,3.3788,3.3829,3.3668,3.3829,471847.0
2021-04-12 10:00:00,8.42,8.43,8.41,8.41,225217.0,3.3788,3.3829,3.3748,3.3748,225217.0
2021-04-12 10:05:00,8.41,8.41,8.38,8.4,542073.0,3.3748,3.3748,3.3628,3.3708,542073.0
2021-04-12 10:10:00,8.4,8.41,8.37,8.38,380304.0,3.3708,3.3748,3.3588,3.3628,380304.0
2021-04-12 10:15:00,8.38,8.39,8.36,8.38,394744.0,3.3628,3.3668,3.3548,3.3628,394744.0
2021-04-12 10:20:00,8.38,8.4,8.38,8.38,521309.0,3.3628,3.3708,3.3628,3.3628,521309.0
2021-04-12 10:25:00,8.38,8.39,8.35,8.36,304113.0,3.3628,3.3668,3.3508,3.3548,304113.0
2021-04-12 10:30:00,8.37,8.39,8.36,8.38,225286.0,3.3588,3.3668,3.3548,3.3628,225286.0
2021-04-12 10:35:00,8.38,8.39,8.36,8.36,199883.0,3.3628,3.3668,3.3548,3.3548,199883.0
2021-04-12 10:40:00,8.36,8.37,8.34,8.34,143219.0,3.3548,3.3588,3.3467,3.3467,143219.0
2021-04-12 10:45:00,8.34,8.35,8.34,8.34,158215.0,3.3467,3.3508,3.3467,3.3467,158215.0
2021-04-12 10:50:00,8.34,8.36,8.34,8.34,294317.0,3.3467,3.3548,3.3467,3.3467,294317.0
2021-04-12 10:55:00,8.34,8.35,8.32,8.33,353121.0,3.3467,3.3508,3.3387,3.3427,353121.0
2021-04-12 11:00:00,8.33,8.35,8.32,8.34,190159.0,3.3427,3.3508,3.3387,3.3467,190159.0
2021-04-12 11:05:00,8.33,8.34,8.31,8.31,151428.0,3.3427,3.3467,3.3347,3.3347,151428.0
2021-04-12 11:10:00,8.31,8.31,8.27,8.28,192374.0,3.3347,3.3347,3.3186,3.3227,192374.0
2021-04-12 11:15:00,8.28,8.3,8.27,8.29,257279.0,3.3227,3.3307,3.3186,3.3267,257279.0
2021-04-12 11:20:00,8.29,8.3,8.28,8.29,142998.0,3.3267,3.3307,3.3227,3.3267,142998.0
2021-04-12 11:25:00,8.29,8.3,8.28,8.29,145687.0,3.3267,3.3307,3.3227,3.3267,145687.0
2021-04-12 11:30:00,8.3,8.32,8.28,8.29,230501.0,3.3307,3.3387,3.3227,3.3267,230501.0
2021-04-12 11:35:00,8.29,8.3,8.27,8.29,239719.0,3.3267,3.3307,3.3186,3.3267,239719.0
2021-04-12 11:40:00,8.29,8.3,8.29,8.29,145776.0,3.3267,3.3307,3.3267,3.3267,145776.0
2021-04-12 11:45:00,8.29,8.31,8.29,8.29,183116.0,3.3267,3.3347,3.3267,3.3267,183116.0
2021-04-12 11:50:00,8.29,8.3,8.29,8.29,57032.0,3.3267,3.3307,3.3267,3.3267,57032.0
2021-04-12 11:55:00,8.29,8.3,8.28,8.28,148793.0,3.3267,3.3307,3.3227,3.3227,148793.0
2021-04-12 12:00:00,8.29,8.3,8.28,8.3,156663.0,3.3267,3.3307,3.3227,3.3307,156663.0
2021-04-12 12:05:00,8.29,8.3,8.26,8.27,462061.0,3.3267,3.3307,3.3146,3.3186,462061.0
2021-04-12 12:10:00,8.27,8.28,8.25,8.26,548261.0,3.3186,3.3227,3.3106,3.3146,548261.0
2021-04-12 12:15:00,8.26,8.28,8.25,8.28,194975.0,3.3146,3.3227,3.3106,3.3227,194975.0
2021-04-12 12:20:00,8.29,8.29,8.27,8.28,126440.0,3.3267,3.3267,3.3186,3.3227,126440.0
2021-04-12 12:25:00,8.28,8.29,8.26,8.28,218741.0,3.3227,3.3267,3.3146,3.3227,218741.0
2021-04-12 12:30:00,8.28,8.29,8.27,8.29,126327.0,3.3227,3.3267,3.3186,3.3267,126327.0
2021-04-12 12:35:00,8.29,8.29,8.28,8.29,76280.0,3.3267,3.3267,3.3227,3.3267,76280.0
2021-04-12 12:40:00,8.29,8.31,8.28,8.3,435055.0,3.3267,3.3347,3.3227,3.3307,435055.0
2021-04-12 12:45:00,8.3,8.33,8.3,8.32,227540.0,3.3307,3.3427,3.3307,3.3387,227540.0
2021-04-12 12:50:00,8.33,8.34,8.31,8.33,177818.0,3.3427,3.3467,3.3347,3.3427,177818.0
2021-04-12 12:55:00,8.33,8.34,8.32,8.32,134332.0,3.3427,3.3467,3.3387,3.3387,134332.0
2021-04-12 13:00:00,8.33,8.33,8.32,8.32,128496.0,3.3427,3.3427,3.3387,3.3387,128496.0
2021-04-12 13:05:00,8.33,8.33,8.31,8.32,99197.0,3.3427,3.3427,3.3347,3.3387,99197.0
2021-04-12 13:10:00,8.31,8.32,8.3,8.3,100217.0,3.3347,3.3387,3.3307,3.3307,100217.0
2021-04-12 13:15:00,8.31,8.31,8.29,8.29,160980.0,3.3347,3.3347,3.3267,3.3267,160980.0
2021-04-12 13:20:00,8.29,8.31,8.29,8.3,115103.0,3.3267,3.3347,3.3267,3.3307,115103.0
2021-04-12 13:25:00,8.3,8.32,8.3,8.31,119562.0,3.3307,3.3387,3.3307,3.3347,119562.0
2021-04-12 13:30:00,8.32,8.33,8.31,8.32,312241.0,3.3387,3.3427,3.3347,3.3387,312241.0
2021-04-12 13:35:00,8.33,8.33,8.31,8.31,517907.0,3.3427,3.3427,3.3347,3.3347,517907.0
2021-04-12 13:40:00,8.32,8.32,8.31,8.32,62910.0,3.3387,3.3387,3.3347,3.3387,62910.0
2021-04-12 13:45:00,8.32,8.33,8.31,8.33,297993.0,3.3387,3.3427,3.3347,3.3427,297993.0
2021-04-12 13:50:00,8.33,8.33,8.32,8.33,91855.0,3.3427,3.3427,3.3387,3.3427,91855.0
2021-04-12 13:55:00,8.33,8.34,8.32,8.33,404429.0,3.3427,3.3467,3.3387,3.3427,404429.0
2021-04-12 14:00:00,8.33,8.34,8.3,8.3,268551.0,3.3427,3.3467,3.3307,3.3307,268551.0
2021-04-12 14:05:00,8.31,8.31,8.29,8.29,262060.0,3.3347,3.3347,3.3267,3.3267,262060.0
2021-04-12 14:10:00,8.29,8.31,8.29,8.3,869895.0,3.3267,3.3347,3.3267,3.3307,869895.0
2021-04-12 14:15:00,8.3,8.32,8.29,8.32,234349.0,3.3307,3.3387,3.3267,3.3387,234349.0
2021-04-12 14:20:00,8.32,8.32,8.31,8.32,41634.0,3.3387,3.3387,3.3347,3.3387,41634.0
2021-04-12 14:25:00,8.32,8.33,8.31,8.32,168569.0,3.3387,3.3427,3.3347,3.3387,168569.0
2021-04-12 14:30:00,8.32,8.33,8.31,8.32,337477.0,3.3387,3.3427,3.3347,3.3387,337477.0
2021-04-12 14:35:00,8.32,8.32,8.28,8.28,199317.0,3.3387,3.3387,3.3227,3.3227,199317.0
2021-04-12 14:40:00,8.28,8.29,8.25,8.26,404720.0,3.3227,3.3267,3.3106,3.3146,404720.0
2021-04-12 14:45:00,8.26,8.26,8.22,8.25,892063.0,3.3146,3.3146,3.2986,3.3106,892063.0
2021-04-12 14:50:00,8.25,8.27,8.24,8.25,493258.0,3.3106,3.3186,3.3066,3.3106,493258.0
2021-04-12 14:55:00,8.25,8.28,8.24,8.27,414950.0,3.3106,3.3227,3.3066,3.3186,414950.0
2021-04-12 15:00:00,8.26,8.27,8.24,8.26,962043.0,3.3146,3.3186,3.3066,3.3146,962043.0
2021-04-12 15:05:00,8.26,8.26,8.24,8.24,317570.0,3.3146,3.3146,3.3066,3.3066,317570.0
2021-04-12 15:10:00,8.25,8.25,8.23,8.24,244257.0,3.3106,3.3106,3.3026,3.3066,244257.0
2021-04-12 15:15:00,8.24,8.25,8.23,8.25,237485.0,3.3066,3.3106,3.3026,3.3106,237485.0
2021-04-12 15:20:00,8.25,8.28,8.24,8.27,280331.0,3.3106,3.3227,3.3066,3.3186,280331.0
2021-04-12 15:25:00,8.27,8.27,8.25,8.26,321514.0,3.3186,3.3186,3.3106,3.3146,321514.0
2021-04-12 15:30:00,8.26,8.26,8.25,8.26,82812.0,3.3146,3.3146,3.3106,3.3146,82812.0
2021-04-12 15:35:00,8.26,8.27,8.25,8.27,416750.0,3.3146,3.3186,3.3106,3.3186,416750.0
2021-04-12 15:40:00,8.27,8.27,8.26,8.27,226551.0,3.3186,3.3186,3.3146,3.3186,226551.0
2021-04-12 15:45:00,8.27,8.27,8.25,8.26,572087.0,3.3186,3.3186,3.3106,3.3146,572087.0
2021-04-12 15:50:00,8.26,8.27,8.25,8.27,666517.0,3.3146,3.3186,3.3106,3.3186,666517.0
2021-04-12 15:55:00,8.27,8.28,8.26,8.28,862526.0,3.3186,3.3227,3.3146,3.3227,862526.0
2021-04-13 09:30:00,8.22,8.24,8.2,8.21,259958.0,3.2986,3.3066,3.2906,3.2946,259958.0
2021-04-13 09:35:00,8.2,8.24,8.19,8.22,537004.0,3.2906,3.3066,3.2865,3.2986,537004.0
2021-04-13 09:40:00,8.21,8.22,8.18,8.19,460219.0,3.2946,3.2986,3.2825,3.2865,460219.0
2021-04-13 09:45:00,8.2,8.24,8.19,8.22,249183.0,3.2906,3.3066,3.2865,3.2986,249183.0
2021-04-13 09:50:00,8.23,8.26,8.22,8.26,346722.0,3.3026,3.3146,3.2986,3.3146,346722.0
2021-04-13 09:55:00,8.25,8.26,8.23,8.25,264925.0,3.3106,3.3146,3.3026,3.3106,264925.0
2021-04-13 10:00:00,8.24,8.27,8.24,8.27,322429.0,3.3066,3.3186,3.3066,3.3186,322429.0
2021-04-13 10:05:00,8.26,8.28,8.25,8.28,340354.0,3.3146,3.3227,3.3106,3.3227,340354.0
2021-04-13 10:10:00,8.27,8.29,8.26,8.26,210853.0,3.3186,3.3267,3.3146,3.3146,210853.0
2021-04-13 10:15:00,8.26,8.27,8.23,8.25,273790.0,3.3146,3.3186,3.3026,3.3106,273790.0
2021-04-13 10:20:00,8.25,8.25,8.22,8.25,225237.0,3.3106,3.3106,3.2986,3.3106,225237.0
2021-04-13 10:25:00,8.25,8.27,8.24,8.27,212518.0,3.3106,3.3186,3.3066,3.3186,212518.0
2021-04-13 10:30:00,8.27,8.29,8.25,8.29,425817.0,3.3186,3.3267,3.3106,3.3267,425817.0
2021-04-13 10:35:00,8.29,8.29,8.25,8.25,369212.0,3.3267,3.3267,3.3106,3.3106,369212.0
2021-04-13 10:40:00,8.26,8.27,8.24,8.27,219897.0,3.3146,3.3186,3.3066,3.3186,219897.0
2021-04-13 10:45:00,8.26,8.3,8.26,8.29,458909.0,3.3146,3.3307,3.3146,3.3267,458909.0
2021-04-13 10:50:00,8.29,8.29,8.26,8.29,386802.0,3.3267,3.3267,3.3146,3.3267,386802.0
2021-04-13 10:55:00,8.28,8.29,8.26,8.28,231053.0,3.3227,3.3267,3.3146,3.3227,231053.0
2021-04-13 11:00:00,8.28,8.29,8.27,8.28,295487.0,3.3227,3.3267,3.3186,3.3227,295487.0
2021-04-13 11:05:00,8.28,8.3,8.27,8.29,449084.0,3.3227,3.3307,3.3186,3.3267,449084.0
2021-04-13 11:10:00,8.29,8.31,8.29,8.29,182228.0,3.3267,3.3347,3.3267,3.3267,182228.0
2021-04-13 11:15:00,8.29,8.31,8.28,8.3,296423.0,3.3267,3.3347,3.3227,3.3307,296423.0
2021-04-13 11:20:00,8.3,8.32,8.3,8.32,176412.0,3.3307,3.3387,3.3307,3.3387,176412.0
2021-04-13 11:25:00,8.32,8.35,8.31,8.34,441675.0,3.3387,3.3508,3.3347,3.3467,441675.0
2021-04-13 11:30:00,8.34,8.36,8.34,8.35,275547.0,3.3467,3.3548,3.3467,3.3508,275547.0
2021-04-13 11:35:00,8.36,8.36,8.34,8.35,268714.0,3.3548,3.3548,3.3467,3.3508,268714.0
2021-04-13 11:40:00,8.35,8.35,8.34,8.35,289168.0,3.3508,3.3508,3.3467,3.3508,289168.0
2021-04-13 11:45:00,8.34,8.35,8.32,8.32,164738.0,3.3467,3.3508,3.3387,3.3387,164738.0
2021-04-13 11:50:00,8.33,8.34,8.31,8.34,155312.0,3.3427,3.3467,3.3347,3.3467,155312.0
2021-04-13 11:55:00,8.33,8.34,8.32,8.34,187810.0,3.3427,3.3467,3.3387,3.3467,187810.0
2021-04-13 12:00:00,8.34,8.35,8.33,8.34,203776.0,3.3467,3.3508,3.3427,3.3467,203776.0
2021-04-13 12:05:00,8.34,8.34,8.33,8.33,40334.0,3.3467,3.3467,3.3427,3.3427,40334.0
2021-04-13 12:10:00,8.33,8.34,8.31,8.33,352790.0,3.3427,3.3467,3.3347,3.3427,352790.0
2021-04-13 12:15:00,8.33,8.34,8.33,8.33,153422.0,3.3427,3.3467,3.3427,3.3427,153422.0
2021-04-13 12:20:00,8.33,8.34,8.32,8.32,158012.0,3.3427,3.3467,3.3387,3.3387,158012.0
2021-04-13 12:25:00,8.33,8.33,8.31,8.31,97514.0,3.3427,3.3427,3.3347,3.3347,97514.0
2021-04-13 12:30:00,8.31,8.32,8.3,8.3,214258.0,3.3347,3.3387,3.3307,3.3307,214258.0
2021-04-13 12:35:00,8.3,8.31,8.29,8.29,129006.0,3.3307,3.3347,3.3267,3.3267,129006.0
2021-04-13 12:40:00,8.3,8.33,8.29,8.33,272372.0,3.3307,3.3427,3.3267,3.3427,272372.0
2021-04-13 12:45:00,8.33,8.33,8.32,8.33,133916.0,3.3427,3.3427,3.3387,3.3427,133916.0
2021-04-13 12:50:00,8.33,8.33,8.32,8.33,55344.0,3.3427,3.3427,3.3387,3.3427,55344.0
2021-04-13 12:55:00,8.33,8.34,8.32,8.33,133031.0,3.3427,3.3467,3.3387,3.3427,133031.0
2021-04-13 13:00:00,8.33,8.35,8.32,8.35,160184.0,3.3427,3.3508,3.3387,3.3508,160184.0
2021-04-13 13:05:00,8.35,8.38,8.34,8.36,463551.0,3.3508,3.3628,3.3467,3.3548,463551.0
2021-04-13 13:10:00,8.36,8.37,8.35,8.36,244321.0,3.3548,3.3588,3.3508,3.3548,244321.0
2021-04-13 13:15:00,8.36,8.38,8.35,8.38,205780.0,3.3548,3.3628,3.3508,3.3628,205780.0
2021-04-13 13:20:00,8.38,8.38,8.37,8.38,120343.0,3.3628,3.3628,3.3588,3.3628,120343.0
2021-04-13 13:25:00,8.37,8.38,8.36,8.37,268472.0,3.3588,3.3628,3.3548,3.3588,268472.0
2021-04-13 13:30:00,8.37,8.37,8.36,8.37,41539.0,3.3588,3.3588,3.3548,3.3588,41539.0
2021-04-13 13:35:00,8.37,8.37,8.34,8.35,248163.0,3.3588,3.3588,3.3467,3.3508,248163.0
2021-04-13 13:40:00,8.35,8.36,8.35,8.36,86340.0,3.3508,3.3548,3.3508,3.3548,86340.0
2021-04-13 13:45:00,8.35,8.36,8.34,8.34,185265.0,3.3508,3.3548,3.3467,3.3467,185265.0
2021-04-13 13:50:00,8.34,8.37,8.34,8.36,444719.0,3.3467,3.3588,3.3467,3.3548,444719.0
2021-04-13 13:55:00,8.36,8.36,8.33,8.33,652579.0,3.3548,3.3548,3.3427,3.3427,652579.0
2021-04-13 14:00:00,8.33,8.34,8.31,8.33,562324.0,3.3427,3.3467,3.3347,3.3427,562324.0
2021-04-13 14:05:00,8.32,8.33,8.31,8.32,450313.0,3.3387,3.3427,3.3347,3.3387,450313.0
2021-04-13 14:10:00,8.32,8.33,8.31,8.33,246875.0,3.3387,3.3427,3.3347,3.3427,246875.0
2021-04-13 14:15:00,8.33,8.33,8.31,8.31,214102.0,3.3427,3.3427,3.3347,3.3347,214102.0
2021-04-13 14:20:00,8.32,8.32,8.3,8.3,144292.0,3.3387,3.3387,3.3307,3.3307,144292.0
2021-04-13 14:25:00,8.31,8.31,8.28,8.29,204373.0,3.3347,3.3347,3.3227,3.3267,204373.0
2021-04-13 14:30:00,8.29,8.29,8.28,8.28,256141.0,3.3267,3.3267,3.3227,3.3227,256141.0
2021-04-13 14:35:00,8.28,8.3,8.28,8.29,198096.0,3.3227,3.3307,3.3227,3.3267,198096.0
2021-04-13 14:40:00,8.29,8.32,8.29,8.29,263847.0,3.3267,3.3387,3.3267,3.3267,263847.0
2021-04-13 14:45:00,8.29,8.3,8.29,8.29,26680.0,3.3267,3.3307,3.3267,3.3267,26680.0
2021-04-13 14:50:00,8.29,8.3,8.28,8.29,212949.0,3.3267,3.3307,3.3227,3.3267,212949.0
2021-04-13 14:55:00,8.29,8.31,8.29,8.29,132678.0,3.3267,3.3347,3.3267,3.3267,132678.0
2021-04-13 15:00:00,8.29,8.31,8.29,8.3,106174.0,3.3267,3.3347,3.3267,3.3307,106174.0
2021-04-13 15:05:00,8.3,8.31,8.3,8.3,23531.0,3.3307,3.3347,3.3307,3.3307,23531.0
2021-04-13 15:10:00,8.3,8.32,8.3,8.3,903112.0,3.3307,3.3387,3.3307,3.3307,903112.0
2021-04-13 15:15:00,8.3,8.31,8.28,8.28,356253.0,3.3307,3.3347,3.3227,3.3227,356253.0
2021-04-13 15:20:00,8.29,8.29,8.26,8.27,910063.0,3.3267,3.3267,3.3146,3.3186,910063.0
2021-04-13 15:25:00,8.26,8.27,8.25,8.26,922367.0,3.3146,3.3186,3.3106,3.3146,922367.0
2021-04-13 15:30:00,8.26,8.26,8.24,8.25,453232.0,3.3146,3.3146,3.3066,3.3106,453232.0
2021-04-13 15:35:00,8.25,8.25,8.23,8.25,794922.0,3.3106,3.3106,3.3026,3.3106,794922.0
2021-04-13 15:40:00,8.25,8.25,8.24,8.25,159832.0,3.3106,3.3106,3.3066,3.3106,159832.0
2021-04-13 15:45:00,8.25,8.26,8.24,8.25,326932.0,3.3106,3.3146,3.3066,3.3106,326932.0
2021-04-13 15:50:00,8.26,8.26,8.24,8.25,893575.0,3.3146,3.3146,3.3066,3.3106,893575.0
2021-04-13 15:55:00,8.25,8.27,8.24,8.27,1642594.0,3.3106,3.3186,3.3066,3.3186,1642594.0
2021-04-14 09:30:00,8.24,8.31,8.23,8.31,537363.0,3.3066,3.3347,3.3026,3.3347,537363.0
2021-04-14 09:35:00,8.31,8.35,8.31,8.34,367535.0,3.3347,3.3508,3.3347,3.3467,367535.0
2021-04-14 09:40:00,8.35,8.38,8.34,8.35,360252.0,3.3508,3.3628,3.3467,3.3508,360252.0
2021-04-14 09:45:00,8.35,8.43,8.33,8.38,1765303.0,3.3508,3.3829,3.3427,3.3628,1765303.0
2021-04-14 09:50:00,8.39,8.43,8.39,8.42,577715.0,3.3668,3.3829,3.3668,3.3788,577715.0
2021-04-14 09:55:00,8.42,8.45,8.41,8.43,885883.0,3.3788,3.3909,3.3748,3.3829,885883.0
2021-04-14 10:00:00,8.43,8.47,8.42,8.46,554844.0,3.3829,3.3989,3.3788,3.3949,554844.0
2021-04-14 10:05:00,8.46,8.48,8.45,8.45,431982.0,3.3949,3.4029,3.3909,3.3909,431982.0
2021-04-14 10:10:00,8.46,8.47,8.45,8.46,133517.0,3.3949,3.3989,3.3909,3.3949,133517.0
2021-04-14 10:15:00,8.47,8.49,8.45,8.49,358965.0,3.3989,3.4069,3.3909,3.4069,358965.0
2021-04-14 10:20:00,8.49,8.5,8.46,8.49,666770.0,3.4069,3.4109,3.3949,3.4069,666770.0
2021-04-14 10:25:00,8.48,8.49,8.44,8.45,300393.0,3.4029,3.4069,3.3869,3.3909,300393.0
2021-04-14 10:30:00,8.45,8.49,8.45,8.47,346425.0,3.3909,3.4069,3.3909,3.3989,346425.0
2021-04-14 10:35:00,8.48,8.49,8.47,8.49,433621.0,3.4029,3.4069,3.3989,3.4069,433621.0
2021-04-14 10:40:00,8.48,8.5,8.48,8.5,432647.0,3.4029,3.4109,3.4029,3.4109,432647.0
2021-04-14 10:45:00,8.5,8.52,8.49,8.52,658917.0,3.4109,3.419,3.4069,3.419,658917.0
2021-04-14 10:50:00,8.52,8.53,8.51,8.53,239968.0,3.419,3.423,3.415,3.423,239968.0
2021-04-14 10:55:00,8.53,8.54,8.52,8.53,341650.0,3.423,3.427,3.419,3.423,341650.0
2021-04-14 11:00:00,8.53,8.54,8.51,8.53,561293.0,3.423,3.427,3.415,3.423,561293.0
2021-04-14 11:05:00,8.54,8.55,8.52,8.54,397583.0,3.427,3.431,3.419,3.427,397583.0
2021-04-14 11:10:00,8.54,8.54,8.5,8.52,532115.0,3.427,3.427,3.4109,3.419,532115.0
2021-04-14 11:15:00,8.52,8.53,8.51,8.52,234492.0,3.419,3.423,3.415,3.419,234492.0
2021-04-14 11:20:00,8.52,8.53,8.5,8.53,420000.0,3.419,3.423,3.4109,3.423,420000.0
2021-04-14 11:25:00,8.53,8.55,8.52,8.54,342491.0,3.423,3.431,3.419,3.427,342491.0
2021-04-14 11:30:00,8.54,8.55,8.54,8.54,161442.0,3.427,3.431,3.427,3.427,161442.0
2021-04-14 11:35:00,8.55,8.55,8.53,8.53,239211.0,3.431,3.431,3.423,3.423,239211.0
2021-04-14 11:40:00,8.54,8.55,8.51,8.53,1545118.0,3.427,3.431,3.415,3.423,1545118.0
2021-04-14 11:45:00,8.54,8.56,8.53,8.55,817105.0,3.427,3.435,3.423,3.431,817105.0
2021-04-14 11:50:00,8.55,8.57,8.54,8.54,582552.0,3.431,3.439,3.427,3.427,582552.0
2021-04-14 11:55:00,8.54,8.55,8.53,8.54,588260.0,3.427,3.431,3.423,3.427,588260.0
2021-04-14 12:00:00,8.55,8.55,8.51,8.53,417146.0,3.431,3.431,3.415,3.423,417146.0
2021-04-14 12:05:00,8.53,8.54,8.51,8.53,875343.0,3.423,3.427,3.415,3.423,875343.0
2021-04-14 12:10:00,8.52,8.55,8.51,8.54,329585.0,3.419,3.431,3.415,3.427,329585.0
2021-04-14 12:15:00,8.55,8.55,8.52,8.54,322390.0,3.431,3.431,3.419,3.427,322390.0
2021-04-14 12:20:00,8.54,8.55,8.53,8.54,521820.0,3.427,3.431,3.423,3.427,521820.0
2021-04-14 12:25:00,8.54,8.55,8.53,8.55,363182.0,3.427,3.431,3.423,3.431,363182.0
2021-04-14 12:30:00,8.54,8.55,8.53,8.54,335868.0,3.427,3.431,3.423,3.427,335868.0
2021-04-14 12:35:00,8.54,8.55,8.51,8.51,413245.0,3.427,3.431,3.415,3.415,413245.0
2021-04-14 12:40:00,8.52,8.54,8.51,8.53,678537.0,3.419,3.427,3.415,3.423,678537.0
2021-04-14 12:45:00,8.53,8.53,8.51,8.52,510837.0,3.423,3.423,3.415,3.419,510837.0
2021-04-14 12:50:00,8.52,8.53,8.5,8.51,259526.0,3.419,3.423,3.4109,3.415,259526.0
2021-04-14 12:55:00,8.51,8.53,8.5,8.51,341377.0,3.415,3.423,3.4109,3.415,341377.0
2021-04-14 13:00:00,8.51,8.52,8.48,8.48,523092.0,3.415,3.419,3.4029,3.4029,523092.0
2021-04-14 13:05:00,8.49,8.5,8.48,8.5,253600.0,3.4069,3.4109,3.4029,3.4109,253600.0
2021-04-14 13:10:00,8.5,8.52,8.49,8.5,601185.0,3.4109,3.419,3.4069,3.4109,601185.0
2021-04-14 13:15:00,8.5,8.5,8.48,8.5,372124.0,3.4109,3.4109,3.4029,3.4109,372124.0
2021-04-14 13:20:00,8.49,8.53,8.49,8.52,780250.0,3.4069,3.423,3.4069,3.419,780250.0
2021-04-14 13:25:00,8.52,8.53,8.49,8.5,248918.0,3.419,3.423,3.4069,3.4109,248918.0
2021-04-14 13:30:00,8.5,8.51,8.49,8.51,187609.0,3.4109,3.415,3.4069,3.415,187609.0
2021-04-14 13:35:00,8.51,8.51,8.5,8.51,31875.0,3.415,3.415,3.4109,3.415,31875.0
2021-04-14 13:40:00,8.51,8.51,8.48,8.49,223391.0,3.415,3.415,3.4029,3.4069,223391.0
2021-04-14 13:45:00,8.49,8.5,8.48,8.49,87958.0,3.4069,3.4109,3.4029,3.4069,87958.0
2021-04-14 13:50:00,8.49,8.5,8.48,8.49,248264.0,3.4069,3.4109,3.4029,3.4069,248264.0
2021-04-14 13:55:00,8.49,8.49,8.46,8.47,282361.0,3.4069,3.4069,3.3949,3.3989,282361.0
2021-04-14 14:00:00,8.46,8.47,8.45,8.46,231541.0,3.3949,3.3989,3.3909,3.3949,231541.0
2021-04-14 14:05:00,8.47,8.47,8.43,8.44,461479.0,3.3989,3.3989,3.3829,3.3869,461479.0
2021-04-14 14:10:00,8.44,8.47,8.43,8.46,287052.0,3.3869,3.3989,3.3829,3.3949,287052.0
2021-04-14 14:15:00,8.46,8.47,8.45,8.46,183844.0,3.3949,3.3989,3.3909,3.3949,183844.0
2021-04-14 14:20:00,8.46,8.47,8.45,8.46,112223.0,3.3949,3.3989,3.3909,3.3949,112223.0
2021-04-14 14:25:00,8.46,8.47,8.46,8.46,34581.0,3.3949,3.3989,3.3949,3.3949,34581.0
2021-04-14 14:30:00,8.46,8.48,8.45,8.46,535421.0,3.3949,3.4029,3.3909,3.3949,535421.0
2021-04-14 14:35:00,8.46,8.47,8.45,8.46,253003.0,3.3949,3.3989,3.3909,3.3949,253003.0
2021-04-14 14:40:00,8.46,8.48,8.45,8.47,174487.0,3.3949,3.4029,3.3909,3.3989,174487.0
2021-04-14 14:45:00,8.47,8.48,8.45,8.45,323932.0,3.3989,3.4029,3.3909,3.3909,323932.0
2021-04-14 14:50:00,8.46,8.47,8.45,8.46,238977.0,3.3949,3.3989,3.3909,3.3949,238977.0
2021-04-14 14:55:00,8.46,8.46,8.43,8.44,452358.0,3.3949,3.3949,3.3829,3.3869,452358.0
2021-04-14 15:00:00,8.44,8.44,8.42,8.44,348744.0,3.3869,3.3869,3.3788,3.3869,348744.0
2021-04-14 15:05:00,8.44,8.46,8.43,8.44,328774.0,3.3869,3.3949,3.3829,3.3869,328774.0
2021-04-14 15:10:00,8.44,8.47,8.43,8.46,188959.0,3.3869,3.3989,3.3829,3.3949,188959.0
2021-04-14 15:15:00,8.46,8.48,8.46,8.46,587060.0,3.3949,3.4029,3.3949,3.3949,587060.0
2021-04-14 15:20:00,8.46,8.47,8.45,8.46,117245.0,3.3949,3.3989,3.3909,3.3949,117245.0
2021-04-14 15:25:00,8.46,8.47,8.45,8.46,263931.0,3.3949,3.3989,3.3909,3.3949,263931.0
2021-04-14 15:30:00,8.46,8.47,8.46,8.46,112020.0,3.3949,3.3989,3.3949,3.3949,112020.0
2021-04-14 15:35:00,8.46,8.47,8.45,8.47,330117.0,3.3949,3.3989,3.3909,3.3989,330117.0
2021-04-14 15:40:00,8.46,8.47,8.46,8.47,88053.0,3.3949,3.3989,3.3949,3.3989,88053.0
2021-04-14 15:45:00,8.46,8.47,8.45,8.46,598232.0,3.3949,3.3989,3.3909,3.3949,598232.0
2021-04-14 15:50:00,8.46,8.47,8.46,8.46,381385.0,3.3949,3.3989,3.3949,3.3949,381385.0
2021-04-14 15:55:00,8.46,8.49,8.46,8.49,1055966.0,3.3949,3.4069,3.3949,3.4069,1055966.0
2021-04-15 09:30:00,8.29,8.34,8.29,8.3,583874.0,3.4441,3.4649,3.4441,3.4483,583874.0
2021-04-15 09:35:00,8.3,8.34,8.3,8.33,482601.0,3.4483,3.4649,3.4483,3.4607,482601.0
2021-04-15 09:40:00,8.33,8.33,8.27,8.28,416238.0,3.4607,3.4607,3.4358,3.4399,416238.0
2021-04-15 09:45:00,8.28,8.29,8.26,8.27,611175.0,3.4399,3.4441,3.4316,3.4358,611175.0
2021-04-15 09:50:00,8.28,8.29,8.27,8.29,471500.0,3.4399,3.4441,3.4358,3.4441,471500.0
2021-04-15 09:55:00,8.29,8.3,8.27,8.28,219216.0,3.4441,3.4483,3.4358,3.4399,219216.0
2021-04-15 10:00:00,8.27,8.28,8.24,8.26,382287.0,3.4358,3.4399,3.4233,3.4316,382287.0
2021-04-15 10:05:00,8.26,8.26,8.24,8.25,332092.0,3.4316,3.4316,3.4233,3.4275,332092.0
2021-04-15 10:10:00,8.25,8.27,8.23,8.23,221464.0,3.4275,3.4358,3.4192,3.4192,221464.0
2021-04-15 10:15:00,8.24,8.25,8.21,8.21,198753.0,3.4233,3.4275,3.4109,3.4109,198753.0
2021-04-15 10:20:00,8.22,8.23,8.21,8.22,540710.0,3.415,3.4192,3.4109,3.415,540710.0
2021-04-15 10:25:00,8.22,8.25,8.21,8.23,315040.0,3.415,3.4275,3.4109,3.4192,315040.0
2021-04-15 10:30:00,8.23,8.24,8.21,8.21,318811.0,3.4192,3.4233,3.4109,3.4109,318811.0
2021-04-15 10:35:00,8.21,8.23,8.21,8.22,203421.0,3.4109,3.4192,3.4109,3.415,203421.0
2021-04-15 10:40:00,8.22,8.24,8.22,8.24,109482.0,3.415,3.4233,3.415,3.4233,109482.0
2021-04-15 10:45:00,8.24,8.24,8.22,8.22,98266.0,3.4233,3.4233,3.415,3.415,98266.0
2021-04-15 10:50:00,8.22,8.23,8.18,8.2,917864.0,3.415,3.4192,3.3984,3.4067,917864.0
2021-04-15 10:55:00,8.2,8.22,8.19,8.21,232073.0,3.4067,3.415,3.4026,3.4109,232073.0
2021-04-15 11:00:00,8.21,8.21,8.19,8.19,275624.0,3.4109,3.4109,3.4026,3.4026,275624.0
2021-04-15 11:05:00,8.19,8.21,8.19,8.21,326133.0,3.4026,3.4109,3.4026,3.4109,326133.0
2021-04-15 11:10:00,8.21,8.22,8.2,8.22,65576.0,3.4109,3.415,3.4067,3.415,65576.0
2021-04-15 11:15:00,8.21,8.22,8.2,8.21,239045.0,3.4109,3.415,3.4067,3.4109,239045.0
2021-04-15 11:20:00,8.21,8.22,8.2,8.21,369694.0,3.4109,3.415,3.4067,3.4109,369694.0
2021-04-15 11:25:00,8.21,8.23,8.21,8.21,340366.0,3.4109,3.4192,3.4109,3.4109,340366.0
2021-04-15 11:30:00,8.21,8.22,8.2,8.21,186777.0,3.4109,3.415,3.4067,3.4109,186777.0
2021-04-15 11:35:00,8.21,8.21,8.2,8.21,119850.0,3.4109,3.4109,3.4067,3.4109,119850.0
2021-04-15 11:40:00,8.21,8.21,8.2,8.21,73272.0,3.4109,3.4109,3.4067,3.4109,73272.0
2021-04-15 11:45:00,8.21,8.21,8.19,8.2,182602.0,3.4109,3.4109,3.4026,3.4067,182602.0
2021-04-15 11:50:00,8.19,8.21,8.19,8.2,393418.0,3.4026,3.4109,3.4026,3.4067,393418.0
2021-04-15 11:55:00,8.2,8.2,8.18,8.2,153170.0,3.4067,3.4067,3.3984,3.4067,153170.0
2021-04-15 12:00:00,8.19,8.2,8.19,8.2,43782.0,3.4026,3.4067,3.4026,3.4067,43782.0
2021-04-15 12:05:00,8.2,8.21,8.19,8.21,117587.0,3.4067,3.4109,3.4026,3.4109,117587.0
2021-04-15 12:10:00,8.2,8.21,8.19,8.19,183401.0,3.4067,3.4109,3.4026,3.4026,183401.0
2021-04-15 12:15:00,8.2,8.2,8.19,8.19,79481.0,3.4067,3.4067,3.4026,3.4026,79481.0
2021-04-15 12:20:00,8.2,8.2,8.19,8.2,49213.0,3.4067,3.4067,3.4026,3.4067,49213.0
2021-04-15 12:25:00,8.2,8.2,8.19,8.2,88799.0,3.4067,3.4067,3.4026,3.4067,88799.0
2021-04-15 12:30:00,8.2,8.22,8.19,8.21,531254.0,3.4067,3.415,3.4026,3.4109,531254.0
2021-04-15 12:35:00,8.21,8.22,8.2,8.22,278392.0,3.4109,3.415,3.4067,3.415,278392.0
2021-04-15 12:40:00,8.21,8.22,8.19,8.2,276951.0,3.4109,3.415,3.4026,3.4067,276951.0
2021-04-15 12:45:00,8.2,8.2,8.19,8.2,116048.0,3.4067,3.4067,3.4026,3.4067,116048.0
2021-04-15 12:50:00,8.2,8.2,8.19,8.2,169270.0,3.4067,3.4067,3.4026,3.4067,169270.0
2021-04-15 12:55:00,8.2,8.2,8.17,8.18,530590.0,3.4067,3.4067,3.3942,3.3984,530590.0
2021-04-15 13:00:00,8.18,8.19,8.17,8.19,148075.0,3.3984,3.4026,3.3942,3.4026,148075.0
2021-04-15 13:05:00,8.19,8.19,8.17,8.17,83045.0,3.4026,3.4026,3.3942,3.3942,83045.0
2021-04-15 13:10:00,8.17,8.18,8.16,8.17,234239.0,3.3942,3.3984,3.3901,3.3942,234239.0
2021-04-15 13:15:00,8.17,8.17,8.16,8.17,117545.0,3.3942,3.3942,3.3901,3.3942,117545.0
2021-04-15 13:20:00,8.17,8.17,8.16,8.17,20288.0,3.3942,3.3942,3.3901,3.3942,20288.0
2021-04-15 13:25:00,8.17,8.18,8.16,8.18,178301.0,3.3942,3.3984,3.3901,3.3984,178301.0
2021-04-15 13:30:00,8.18,8.18,8.16,8.17,141630.0,3.3984,3.3984,3.3901,3.3942,141630.0
2021-04-15 13:35:00,8.17,8.17,8.16,8.17,39603.0,3.3942,3.3942,3.3901,3.3942,39603.0
2021-04-15 13:40:00,8.17,8.18,8.16,8.18,184709.0,3.3942,3.3984,3.3901,3.3984,184709.0
2021-04-15 13:45:00,8.18,8.18,8.16,8.17,182073.0,3.3984,3.3984,3.3901,3.3942,182073.0
2021-04-15 13:50:00,8.17,8.17,8.16,8.17,51158.0,3.3942,3.3942,3.3901,3.3942,51158.0
2021-04-15 13:55:00,8.17,8.19,8.16,8.19,452557.0,3.3942,3.4026,3.3901,3.4026,452557.0
2021-04-15 14:00:00,8.19,8.19,8.17,8.19,235015.0,3.4026,3.4026,3.3942,3.4026,235015.0
2021-04-15 14:05:00,8.19,8.2,8.17,8.18,282823.0,3.4026,3.4067,3.3942,3.3984,282823.0
2021-04-15 14:10:00,8.18,8.18,8.13,8.13,223885.0,3.3984,3.3984,3.3776,3.3776,223885.0
2021-04-15 14:15:00,8.14,8.15,8.12,8.15,470100.0,3.3818,3.3859,3.3735,3.3859,470100.0
2021-04-15 14:20:00,8.15,8.16,8.14,8.15,60529.0,3.3859,3.3901,3.3818,3.3859,60529.0
2021-04-15 14:25:00,8.16,8.16,8.14,8.15,138820.0,3.3901,3.3901,3.3818,3.3859,138820.0
2021-04-15 14:30:00,8.15,8.16,8.14,8.15,166521.0,3.3859,3.3901,3.3818,3.3859,166521.0
2021-04-15 14:35:00,8.15,8.15,8.13,8.14,215925.0,3.3859,3.3859,3.3776,3.3818,215925.0
2021-04-15 14:40:00,8.14,8.17,8.13,8.17,339668.0,3.3818,3.3942,3.3776,3.3942,339668.0
2021-04-15 14:45:00,8.17,8.17,8.15,8.16,135159.0,3.3942,3.3942,3.3859,3.3901,135159.0
2021-04-15 14:50:00,8.16,8.17,8.15,8.17,273401.0,3.3901,3.3942,3.3859,3.3942,273401.0
2021-04-15 14:55:00,8.16,8.17,8.15,8.15,77303.0,3.3901,3.3942,3.3859,3.3859,77303.0
2021-04-15 15:00:00,8.16,8.16,8.14,8.16,105398.0,3.3901,3.3901,3.3818,3.3901,105398.0
2021-04-15 15:05:00,8.16,8.16,8.14,8.14,307366.0,3.3901,3.3901,3.3818,3.3818,307366.0
2021-04-15 15:10:00,8.14,8.15,8.14,8.14,103428.0,3.3818,3.3859,3.3818,3.3818,103428.0
2021-04-15 15:15:00,8.15,8.15,8.13,8.13,310596.0,3.3859,3.3859,3.3776,3.3776,310596.0
2021-04-15 15:20:00,8.13,8.14,8.11,8.12,175777.0,3.3776,3.3818,3.3693,3.3735,175777.0
2021-04-15 15:25:00,8.12,8.12,8.1,8.11,288199.0,3.3735,3.3735,3.3652,3.3693,288199.0
2021-04-15 15:30:00,8.11,8.13,8.1,8.13,231248.0,3.3693,3.3776,3.3652,3.3776,231248.0
2021-04-15 15:35:00,8.13,8.13,8.11,8.12,368607.0,3.3776,3.3776,3.3693,3.3735,368607.0
2021-04-15 15:40:00,8.12,8.12,8.11,8.12,74650.0,3.3735,3.3735,3.3693,3.3735,74650.0
2021-04-15 15:45:00,8.12,8.12,8.1,8.11,522309.0,3.3735,3.3735,3.3652,3.3693,522309.0
2021-04-15 15:50:00,8.1,8.11,8.09,8.1,690466.0,3.3652,3.3693,3.361,3.3652,690466.0
2021-04-15 15:55:00,8.1,8.11,8.09,8.1,1171242.0,3.3652,3.3693,3.361,3.3652,1171242.0
2021-04-16 09:30:00,7.98,8.03,7.96,8.02,857796.0,3.3153,3.3361,3.307,3.3319,857796.0
2021-04-16 09:35:00,8.02,8.04,7.99,8.0,482265.0,3.3319,3.3402,3.3195,3.3236,482265.0
2021-04-16 09:40:00,8.0,8.01,7.96,7.99,409629.0,3.3236,3.3278,3.307,3.3195,409629.0
2021-04-16 09:45:00,7.99,8.0,7.97,7.98,468889.0,3.3195,3.3236,3.3112,3.3153,468889.0
2021-04-16 09:50:00,7.98,7.99,7.94,7.95,254747.0,3.3153,3.3195,3.2987,3.3028,254747.0
2021-04-16 09:55:00,7.95,7.96,7.92,7.94,490703.0,3.3028,3.307,3.2904,3.2987,490703.0
2021-04-16 10:00:00,7.94,7.95,7.93,7.94,516224.0,3.2987,3.3028,3.2945,3.2987,516224.0
2021-04-16 10:05:00,7.94,7.97,7.92,7.93,644630.0,3.2987,3.3112,3.2904,3.2945,644630.0
2021-04-16 10:10:00,7.93,7.95,7.92,7.93,609384.0,3.2945,3.3028,3.2904,3.2945,609384.0
2021-04-16 10:15:00,7.93,7.95,7.91,7.94,329109.0,3.2945,3.3028,3.2862,3.2987,329109.0
2021-04-16 10:20:00,7.95,7.96,7.93,7.94,495508.0,3.3028,3.307,3.2945,3.2987,495508.0
2021-04-16 10:25:00,7.93,7.94,7.92,7.93,279674.0,3.2945,3.2987,3.2904,3.2945,279674.0
2021-04-16 10:30:00,7.94,7.97,7.93,7.95,539495.0,3.2987,3.3112,3.2945,3.3028,539495.0
2021-04-16 10:35:00,7.95,7.99,7.94,7.98,214917.0,3.3028,3.3195,3.2987,3.3153,214917.0
2021-04-16 10:40:00,7.99,8.0,7.98,7.99,333571.0,3.3195,3.3236,3.3153,3.3195,333571.0
2021-04-16 10:45:00,7.99,8.03,7.98,8.03,611946.0,3.3195,3.3361,3.3153,3.3361,611946.0
2021-04-16 10:50:00,8.03,8.07,8.02,8.05,289172.0,3.3361,3.3527,3.3319,3.3444,289172.0
2021-04-16 10:55:00,8.05,8.06,8.02,8.03,343594.0,3.3444,3.3485,3.3319,3.3361,343594.0
2021-04-16 11:00:00,8.03,8.04,8.02,8.04,471118.0,3.3361,3.3402,3.3319,3.3402,471118.0
2021-04-16 11:05:00,8.04,8.08,8.03,8.07,505907.0,3.3402,3.3569,3.3361,3.3527,505907.0
2021-04-16 11:10:00,8.06,8.08,8.06,8.07,306984.0,3.3485,3.3569,3.3485,3.3527,306984.0
2021-04-16 11:15:00,8.07,8.09,8.06,8.09,208666.0,3.3527,3.361,3.3485,3.361,208666.0
2021-04-16 11:20:00,8.08,8.09,8.07,8.09,693821.0,3.3569,3.361,3.3527,3.361,693821.0
2021-04-16 11:25:00,8.09,8.11,8.08,8.11,704399.0,3.361,3.3693,3.3569,3.3693,704399.0
2021-04-16 11:30:00,8.1,8.12,8.09,8.12,233036.0,3.3652,3.3735,3.361,3.3735,233036.0
2021-04-16 11:35:00,8.11,8.12,8.11,8.11,251631.0,3.3693,3.3735,3.3693,3.3693,251631.0
2021-04-16 11:40:00,8.12,8.13,8.1,8.11,571483.0,3.3735,3.3776,3.3652,3.3693,571483.0
2021-04-16 11:45:00,8.11,8.12,8.1,8.11,371330.0,3.3693,3.3735,3.3652,3.3693,371330.0
2021-04-16 11:50:00,8.12,8.16,8.11,8.16,317609.0,3.3735,3.3901,3.3693,3.3901,317609.0
2021-04-16 11:55:00,8.16,8.16,8.11,8.12,700164.0,3.3901,3.3901,3.3693,3.3735,700164.0
2021-04-16 12:00:00,8.12,8.13,8.1,8.1,401143.0,3.3735,3.3776,3.3652,3.3652,401143.0
2021-04-16 12:05:00,8.1,8.12,8.1,8.11,266394.0,3.3652,3.3735,3.3652,3.3693,266394.0
2021-04-16 12:10:00,8.11,8.12,8.1,8.11,70295.0,3.3693,3.3735,3.3652,3.3693,70295.0
2021-04-16 12:15:00,8.12,8.15,8.11,8.14,330611.0,3.3735,3.3859,3.3693,3.3818,330611.0
2021-04-16 12:20:00,8.14,8.15,8.13,8.13,182624.0,3.3818,3.3859,3.3776,3.3776,182624.0
2021-04-16 12:25:00,8.13,8.14,8.11,8.11,174352.0,3.3776,3.3818,3.3693,3.3693,174352.0
2021-04-16 12:30:00,8.12,8.13,8.11,8.11,421610.0,3.3735,3.3776,3.3693,3.3693,421610.0
2021-04-16 12:35:00,8.11,8.12,8.1,8.12,309781.0,3.3693,3.3735,3.3652,3.3735,309781.0
2021-04-16 12:40:00,8.12,8.12,8.1,8.11,68704.0,3.3735,3.3735,3.3652,3.3693,68704.0
2021-04-16 12:45:00,8.1,8.11,8.1,8.11,29413.0,3.3652,3.3693,3.3652,3.3693,29413.0
2021-04-16 12:50:00,8.1,8.11,8.09,8.09,249800.0,3.3652,3.3693,3.361,3.361,249800.0
2021-04-16 12:55:00,8.09,8.1,8.07,8.09,297125.0,3.361,3.3652,3.3527,3.361,297125.0
2021-04-16 13:00:00,8.09,8.09,8.08,8.08,32254.0,3.361,3.361,3.3569,3.3569,32254.0
2021-04-16 13:05:00,8.09,8.09,8.06,8.08,210099.0,3.361,3.361,3.3485,3.3569,210099.0
2021-04-16 13:10:00,8.07,8.08,8.05,8.05,381751.0,3.3527,3.3569,3.3444,3.3444,381751.0
2021-04-16 13:15:00,8.05,8.07,8.05,8.06,91151.0,3.3444,3.3527,3.3444,3.3485,91151.0
2021-04-16 13:20:00,8.06,8.07,8.05,8.05,77921.0,3.3485,3.3527,3.3444,3.3444,77921.0
2021-04-16 13:25:00,8.05,8.06,8.04,8.04,144700.0,3.3444,3.3485,3.3402,3.3402,144700.0
2021-04-16 13:30:00,8.04,8.06,8.03,8.05,402389.0,3.3402,3.3485,3.3361,3.3444,402389.0
2021-04-16 13:35:00,8.05,8.08,8.05,8.08,81373.0,3.3444,3.3569,3.3444,3.3569,81373.0
2021-04-16 13:40:00,8.08,8.11,8.07,8.11,202533.0,3.3569,3.3693,3.3527,3.3693,202533.0
2021-04-16 13:45:00,8.11,8.12,8.1,8.12,304279.0,3.3693,3.3735,3.3652,3.3735,304279.0
2021-04-16 13:50:00,8.12,8.16,8.11,8.14,470529.0,3.3735,3.3901,3.3693,3.3818,470529.0
2021-04-16 13:55:00,8.14,8.15,8.13,8.13,118478.0,3.3818,3.3859,3.3776,3.3776,118478.0
2021-04-16 14:00:00,8.13,8.16,8.13,8.15,158197.0,3.3776,3.3901,3.3776,3.3859,158197.0
2021-04-16 14:05:00,8.15,8.15,8.12,8.13,128587.0,3.3859,3.3859,3.3735,3.3776,128587.0
2021-04-16 14:10:00,8.13,8.13,8.11,8.12,494711.0,3.3776,3.3776,3.3693,3.3735,494711.0
2021-04-16 14:15:00,8.11,8.12,8.1,8.11,50249.0,3.3693,3.3735,3.3652,3.3693,50249.0
2021-04-16 14:20:00,8.1,8.11,8.09,8.09,150047.0,3.3652,3.3693,3.361,3.361,150047.0
2021-04-16 14:25:00,8.1,8.1,8.07,8.08,165393.0,3.3652,3.3652,3.3527,3.3569,165393.0
2021-04-16 14:30:00,8.08,8.08,8.06,8.08,212098.0,3.3569,3.3569,3.3485,3.3569,212098.0
2021-04-16 14:35:00,8.08,8.08,8.07,8.08,127472.0,3.3569,3.3569,3.3527,3.3569,127472.0
2021-04-16 14:40:00,8.07,8.08,8.07,8.07,98695.0,3.3527,3.3569,3.3527,3.3527,98695.0
2021-04-16 14:45:00,8.07,8.08,8.06,8.07,319664.0,3.3527,3.3569,3.3485,3.3527,319664.0
2021-04-16 14:50:00,8.07,8.08,8.06,8.08,174848.0,3.3527,3.3569,3.3485,3.3569,174848.0
2021-04-16 14:55:00,8.08,8.11,8.08,8.11,227351.0,3.3569,3.3693,3.3569,3.3693,227351.0
2021-04-16 15:00:00,8.11,8.11,8.09,8.09,88088.0,3.3693,3.3693,3.361,3.361,88088.0
2021-04-16 15:05:00,8.09,8.1,8.08,8.09,183115.0,3.361,3.3652,3.3569,3.361,183115.0
2021-04-16 15:10:00,8.09,8.09,8.08,8.09,55081.0,3.361,3.361,3.3569,3.361,55081.0
2021-04-16 15:15:00,8.08,8.09,8.07,8.09,277498.0,3.3569,3.361,3.3527,3.361,277498.0
2021-04-16 15:20:00,8.09,8.09,8.08,8.09,10388.0,3.361,3.361,3.3569,3.361,10388.0
2021-04-16 15:25:00,8.09,8.09,8.07,8.09,407582.0,3.361,3.361,3.3527,3.361,407582.0
2021-04-16 15:30:00,8.09,8.09,8.08,8.09,252592.0,3.361,3.361,3.3569,3.361,252592.0
2021-04-16 15:35:00,8.09,8.1,8.08,8.09,813281.0,3.361,3.3652,3.3569,3.361,813281.0
2021-04-16 15:40:00,8.08,8.09,8.08,8.09,440975.0,3.3569,3.361,3.3569,3.361,440975.0
2021-04-16 15:45:00,8.09,8.09,8.08,8.09,581907.0,3.361,3.361,3.3569,3.361,581907.0
2021-04-16 15:50:00,8.09,8.12,8.09,8.11,1167702.0,3.361,3.3735,3.361,3.3693,1167702.0
2021-04-16 15:55:00,8.11,8.13,8.1,8.11,1841135.0,3.3693,3.3776,3.3652,3.3693,1841135.0
2021-04-19 09:30:00,8.04,8.06,8.02,8.06,504385.0,3.3402,3.3485,3.3319,3.3485,504385.0
2021-04-19 09:35:00,8.06,8.1,8.05,8.1,311374.0,3.3485,3.3652,3.3444,3.3652,311374.0
2021-04-19 09:40:00,8.1,8.1,8.07,8.1,277928.0,3.3652,3.3652,3.3527,3.3652,277928.0
2021-04-19 09:45:00,8.1,8.1,8.05,8.08,528842.0,3.3652,3.3652,3.3444,3.3569,528842.0
2021-04-19 09:50:00,8.08,8.1,8.07,8.07,178291.0,3.3569,3.3652,3.3527,3.3527,178291.0
2021-04-19 09:55:00,8.07,8.13,8.07,8.12,378304.0,3.3527,3.3776,3.3527,3.3735,378304.0
2021-04-19 10:00:00,8.11,8.12,8.08,8.1,311226.0,3.3693,3.3735,3.3569,3.3652,311226.0
2021-04-19 10:05:00,8.11,8.11,8.05,8.06,1330276.0,3.3693,3.3693,3.3444,3.3485,1330276.0
2021-04-19 10:10:00,8.06,8.08,8.04,8.08,269926.0,3.3485,3.3569,3.3402,3.3569,269926.0
2021-04-19 10:15:00,8.08,8.1,8.04,8.09,733297.0,3.3569,3.3652,3.3402,3.361,733297.0
2021-04-19 10:20:00,8.09,8.14,8.09,8.14,584241.0,3.361,3.3818,3.361,3.3818,584241.0
2021-04-19 10:25:00,8.14,8.3,8.13,8.3,1518185.0,3.3818,3.4483,3.3776,3.4483,1518185.0
2021-04-19 10:30:00,8.3,8.31,8.26,8.29,1594130.0,3.4483,3.4524,3.4316,3.4441,1594130.0
2021-04-19 10:35:00,8.3,8.36,8.29,8.32,1804840.0,3.4483,3.4732,3.4441,3.4566,1804840.0
2021-04-19 10:40:00,8.33,8.33,8.3,8.3,568557.0,3.4607,3.4607,3.4483,3.4483,568557.0
2021-04-19 10:45:00,8.3,8.35,8.29,8.35,914277.0,3.4483,3.469,3.4441,3.469,914277.0
2021-04-19 10:50:00,8.35,8.36,8.3,8.3,421558.0,3.469,3.4732,3.4483,3.4483,421558.0
2021-04-19 10:55:00,8.3,8.32,8.3,8.32,181306.0,3.4483,3.4566,3.4483,3.4566,181306.0
2021-04-19 11:00:00,8.32,8.37,8.31,8.36,639177.0,3.4566,3.4773,3.4524,3.4732,639177.0
2021-04-19 11:05:00,8.37,8.4,8.35,8.39,766728.0,3.4773,3.4898,3.469,3.4856,766728.0
2021-04-19 11:10:00,8.4,8.4,8.38,8.4,165518.0,3.4898,3.4898,3.4815,3.4898,165518.0
2021-04-19 11:15:00,8.39,8.42,8.38,8.41,827249.0,3.4856,3.4981,3.4815,3.494,827249.0
2021-04-19 11:20:00,8.41,8.45,8.4,8.45,556495.0,3.494,3.5106,3.4898,3.5106,556495.0
2021-04-19 11:25:00,8.45,8.49,8.43,8.49,694660.0,3.5106,3.5272,3.5023,3.5272,694660.0
2021-04-19 11:30:00,8.49,8.51,8.48,8.5,737922.0,3.5272,3.5355,3.523,3.5313,737922.0
2021-04-19 11:35:00,8.5,8.5,8.46,8.47,675970.0,3.5313,3.5313,3.5147,3.5189,675970.0
2021-04-19 11:40:00,8.46,8.48,8.43,8.46,605795.0,3.5147,3.523,3.5023,3.5147,605795.0
2021-04-19 11:45:00,8.46,8.46,8.42,8.43,544808.0,3.5147,3.5147,3.4981,3.5023,544808.0
2021-04-19 11:50:00,8.43,8.47,8.42,8.45,593670.0,3.5023,3.5189,3.4981,3.5106,593670.0
2021-04-19 11:55:00,8.45,8.46,8.41,8.41,418883.0,3.5106,3.5147,3.494,3.494,418883.0
2021-04-19 12:00:00,8.41,8.43,8.4,8.43,463678.0,3.494,3.5023,3.4898,3.5023,463678.0
2021-04-19 12:05:00,8.43,8.46,8.41,8.45,326086.0,3.5023,3.5147,3.494,3.5106,326086.0
2021-04-19 12:10:00,8.46,8.46,8.44,8.45,117507.0,3.5147,3.5147,3.5064,3.5106,117507.0
2021-04-19 12:15:00,8.45,8.47,8.43,8.43,563886.0,3.5106,3.5189,3.5023,3.5023,563886.0
2021-04-19 12:20:00,8.44,8.44,8.42,8.43,158389.0,3.5064,3.5064,3.4981,3.5023,158389.0
2021-04-19 12:25:00,8.42,8.45,8.41,8.44,476672.0,3.4981,3.5106,3.494,3.5064,476672.0
2021-04-19 12:30:00,8.44,8.44,8.41,8.42,207291.0,3.5064,3.5064,3.494,3.4981,207291.0
2021-04-19 12:35:00,8.42,8.45,8.41,8.45,573537.0,3.4981,3.5106,3.494,3.5106,573537.0
2021-04-19 12:40:00,8.44,8.46,8.43,8.45,231760.0,3.5064,3.5147,3.5023,3.5106,231760.0
2021-04-19 12:45:00,8.45,8.49,8.44,8.46,606985.0,3.5106,3.5272,3.5064,3.5147,606985.0
2021-04-19 12:50:00,8.46,8.5,8.45,8.49,785784.0,3.5147,3.5313,3.5106,3.5272,785784.0
2021-04-19 12:55:00,8.5,8.51,8.48,8.5,786740.0,3.5313,3.5355,3.523,3.5313,786740.0
2021-04-19 13:00:00,8.5,8.5,8.48,8.48,320456.0,3.5313,3.5313,3.523,3.523,320456.0
2021-04-19 13:05:00,8.49,8.52,8.48,8.52,1395566.0,3.5272,3.5397,3.523,3.5397,1395566.0
2021-04-19 13:10:00,8.52,8.54,8.51,8.52,715435.0,3.5397,3.548,3.5355,3.5397,715435.0
2021-04-19 13:15:00,8.52,8.54,8.5,8.53,1341408.0,3.5397,3.548,3.5313,3.5438,1341408.0
2021-04-19 13:20:00,8.54,8.56,8.52,8.54,1006540.0,3.548,3.5563,3.5397,3.548,1006540.0
2021-04-19 13:25:00,8.54,8.57,8.53,8.56,902745.0,3.548,3.5604,3.5438,3.5563,902745.0
2021-04-19 13:30:00,8.56,8.57,8.54,8.57,411944.0,3.5563,3.5604,3.548,3.5604,411944.0
2021-04-19 13:35:00,8.57,8.6,8.56,8.6,944690.0,3.5604,3.5729,3.5563,3.5729,944690.0
2021-04-19 13:40:00,8.6,8.62,8.58,8.59,837086.0,3.5729,3.5812,3.5646,3.5687,837086.0
2021-04-19 13:45:00,8.59,8.59,8.57,8.59,265324.0,3.5687,3.5687,3.5604,3.5687,265324.0
2021-04-19 13:50:00,8.59,8.6,8.55,8.56,484063.0,3.5687,3.5729,3.5521,3.5563,484063.0
2021-04-19 13:55:00,8.56,8.59,8.55,8.58,1000794.0,3.5563,3.5687,3.5521,3.5646,1000794.0
2021-04-19 14:00:00,8.58,8.62,8.58,8.61,545453.0,3.5646,3.5812,3.5646,3.577,545453.0
2021-04-19 14:05:00,8.61,8.65,8.61,8.63,1224407.0,3.577,3.5937,3.577,3.5854,1224407.0
2021-04-19 14:10:00,8.63,8.66,8.62,8.65,575938.0,3.5854,3.5978,3.5812,3.5937,575938.0
2021-04-19 14:15:00,8.65,8.7,8.65,8.67,673076.0,3.5937,3.6144,3.5937,3.602,673076.0
2021-04-19 14:20:00,8.68,8.71,8.67,8.69,538104.0,3.6061,3.6186,3.602,3.6103,538104.0
2021-04-19 14:25:00,8.69,8.73,8.69,8.72,1495877.0,3.6103,3.6269,3.6103,3.6227,1495877.0
2021-04-19 14:30:00,8.72,8.73,8.68,8.68,1724693.0,3.6227,3.6269,3.6061,3.6061,1724693.0
2021-04-19 14:35:00,8.68,8.69,8.66,8.67,879107.0,3.6061,3.6103,3.5978,3.602,879107.0
2021-04-19 14:40:00,8.67,8.7,8.66,8.69,321188.0,3.602,3.6144,3.5978,3.6103,321188.0
2021-04-19 14:45:00,8.7,8.7,8.67,8.68,525242.0,3.6144,3.6144,3.602,3.6061,525242.0
2021-04-19 14:50:00,8.69,8.69,8.66,8.68,271001.0,3.6103,3.6103,3.5978,3.6061,271001.0
2021-04-19 14:55:00,8.68,8.69,8.67,8.69,280033.0,3.6061,3.6103,3.602,3.6103,280033.0
2021-04-19 15:00:00,8.69,8.7,8.66,8.67,545302.0,3.6103,3.6144,3.5978,3.602,545302.0
2021-04-19 15:05:00,8.67,8.68,8.63,8.63,484858.0,3.602,3.6061,3.5854,3.5854,484858.0
2021-04-19 15:10:00,8.63,8.66,8.63,8.65,636213.0,3.5854,3.5978,3.5854,3.5937,636213.0
2021-04-19 15:15:00,8.66,8.66,8.59,8.6,604552.0,3.5978,3.5978,3.5687,3.5729,604552.0
2021-04-19 15:20:00,8.59,8.61,8.56,8.56,1320234.0,3.5687,3.577,3.5563,3.5563,1320234.0
2021-04-19 15:25:00,8.57,8.57,8.51,8.53,1703960.0,3.5604,3.5604,3.5355,3.5438,1703960.0
2021-04-19 15:30:00,8.54,8.56,8.53,8.56,1224528.0,3.548,3.5563,3.5438,3.5563,1224528.0
2021-04-19 15:35:00,8.56,8.57,8.53,8.54,787157.0,3.5563,3.5604,3.5438,3.548,787157.0
2021-04-19 15:40:00,8.54,8.57,8.53,8.57,860466.0,3.548,3.5604,3.5438,3.5604,860466.0
2021-04-19 15:45:00,8.57,8.57,8.54,8.54,693410.0,3.5604,3.5604,3.548,3.548,693410.0
2021-04-19 15:50:00,8.54,8.55,8.53,8.53,1005677.0,3.548,3.5521,3.5438,3.5438,1005677.0
2021-04-19 15:55:00,8.54,8.55,8.53,8.54,2199843.0,3.548,3.5521,3.5438,3.548,2199843.0
2021-04-20 09:30:00,8.54,8.58,8.51,8.54,679651.0,3.548,3.5646,3.5355,3.548,679651.0
2021-04-20 09:35:00,8.55,8.55,8.45,8.46,576795.0,3.5521,3.5521,3.5106,3.5147,576795.0
2021-04-20 09:40:00,8.46,8.48,8.43,8.46,1322327.0,3.5147,3.523,3.5023,3.5147,1322327.0
2021-04-20 09:45:00,8.46,8.46,8.41,8.43,428001.0,3.5147,3.5147,3.494,3.5023,428001.0
2021-04-20 09:50:00,8.43,8.46,8.4,8.45,469816.0,3.5023,3.5147,3.4898,3.5106,469816.0
2021-04-20 09:55:00,8.45,8.47,8.44,8.46,463434.0,3.5106,3.5189,3.5064,3.5147,463434.0
2021-04-20 10:00:00,8.46,8.49,8.45,8.46,577540.0,3.5147,3.5272,3.5106,3.5147,577540.0
2021-04-20 10:05:00,8.46,8.49,8.45,8.46,220704.0,3.5147,3.5272,3.5106,3.5147,220704.0
2021-04-20 10:10:00,8.46,8.5,8.45,8.5,402759.0,3.5147,3.5313,3.5106,3.5313,402759.0
2021-04-20 10:15:00,8.5,8.52,8.47,8.47,353699.0,3.5313,3.5397,3.5189,3.5189,353699.0
2021-04-20 10:20:00,8.47,8.48,8.43,8.44,656011.0,3.5189,3.523,3.5023,3.5064,656011.0
2021-04-20 10:25:00,8.44,8.51,8.43,8.5,385374.0,3.5064,3.5355,3.5023,3.5313,385374.0
2021-04-20 10:30:00,8.49,8.5,8.45,8.46,330566.0,3.5272,3.5313,3.5106,3.5147,330566.0
2021-04-20 10:35:00,8.46,8.46,8.43,8.44,417818.0,3.5147,3.5147,3.5023,3.5064,417818.0
2021-04-20 10:40:00,8.44,8.45,8.41,8.42,545969.0,3.5064,3.5106,3.494,3.4981,545969.0
2021-04-20 10:45:00,8.42,8.43,8.39,8.42,558753.0,3.4981,3.5023,3.4856,3.4981,558753.0
2021-04-20 10:50:00,8.42,8.43,8.37,8.37,591985.0,3.4981,3.5023,3.4773,3.4773,591985.0
2021-04-20 10:55:00,8.38,8.45,8.37,8.42,508392.0,3.4815,3.5106,3.4773,3.4981,508392.0
2021-04-20 11:00:00,8.42,8.43,8.39,8.43,289156.0,3.4981,3.5023,3.4856,3.5023,289156.0
2021-04-20 11:05:00,8.42,8.43,8.4,8.4,158630.0,3.4981,3.5023,3.4898,3.4898,158630.0
2021-04-20 11:10:00,8.41,8.41,8.37,8.38,380313.0,3.494,3.494,3.4773,3.4815,380313.0
2021-04-20 11:15:00,8.38,8.39,8.36,8.37,447240.0,3.4815,3.4856,3.4732,3.4773,447240.0
2021-04-20 11:20:00,8.37,8.38,8.34,8.35,762511.0,3.4773,3.4815,3.4649,3.469,762511.0
2021-04-20 11:25:00,8.35,8.38,8.34,8.35,397155.0,3.469,3.4815,3.4649,3.469,397155.0
2021-04-20 11:30:00,8.36,8.39,8.35,8.37,514221.0,3.4732,3.4856,3.469,3.4773,514221.0
2021-04-20 11:35:00,8.37,8.37,8.32,8.34,569580.0,3.4773,3.4773,3.4566,3.4649,569580.0
2021-04-20 11:40:00,8.34,8.39,8.33,8.37,496498.0,3.4649,3.4856,3.4607,3.4773,496498.0
2021-04-20 11:45:00,8.38,8.39,8.36,8.38,458424.0,3.4815,3.4856,3.4732,3.4815,458424.0
2021-04-20 11:50:00,8.38,8.4,8.37,8.38,482111.0,3.4815,3.4898,3.4773,3.4815,482111.0
2021-04-20 11:55:00,8.38,8.42,8.38,8.41,212110.0,3.4815,3.4981,3.4815,3.494,212110.0
2021-04-20 12:00:00,8.41,8.43,8.4,8.41,335597.0,3.494,3.5023,3.4898,3.494,335597.0
2021-04-20 12:05:00,8.42,8.42,8.4,8.41,151781.0,3.4981,3.4981,3.4898,3.494,151781.0
2021-04-20 12:10:00,8.41,8.42,8.39,8.41,255964.0,3.494,3.4981,3.4856,3.494,255964.0
2021-04-20 12:15:00,8.41,8.41,8.39,8.41,432425.0,3.494,3.494,3.4856,3.494,432425.0
2021-04-20 12:20:00,8.41,8.42,8.39,8.41,163293.0,3.494,3.4981,3.4856,3.494,163293.0
2021-04-20 12:25:00,8.42,8.43,8.37,8.38,930534.0,3.4981,3.5023,3.4773,3.4815,930534.0
2021-04-20 12:30:00,8.38,8.39,8.36,8.37,186759.0,3.4815,3.4856,3.4732,3.4773,186759.0
2021-04-20 12:35:00,8.37,8.37,8.34,8.36,664457.0,3.4773,3.4773,3.4649,3.4732,664457.0
2021-04-20 12:40:00,8.35,8.36,8.33,8.36,363153.0,3.469,3.4732,3.4607,3.4732,363153.0
2021-04-20 12:45:00,8.36,8.36,8.35,8.36,112353.0,3.4732,3.4732,3.469,3.4732,112353.0
2021-04-20 12:50:00,8.36,8.37,8.34,8.34,482809.0,3.4732,3.4773,3.4649,3.4649,482809.0
2021-04-20 12:55:00,8.34,8.36,8.34,8.35,407819.0,3.4649,3.4732,3.4649,3.469,407819.0
2021-04-20 13:00:00,8.35,8.35,8.32,8.34,366826.0,3.469,3.469,3.4566,3.4649,366826.0
2021-04-20 13:05:00,8.34,8.34,8.33,8.34,127575.0,3.4649,3.4649,3.4607,3.4649,127575.0
2021-04-20 13:10:00,8.34,8.36,8.32,8.35,641463.0,3.4649,3.4732,3.4566,3.469,641463.0
2021-04-20 13:15:00,8.35,8.36,8.34,8.36,156760.0,3.469,3.4732,3.4649,3.4732,156760.0
2021-04-20 13:20:00,8.36,8.36,8.33,8.33,406061.0,3.4732,3.4732,3.4607,3.4607,406061.0
2021-04-20 13:25:00,8.33,8.34,8.32,8.33,244615.0,3.4607,3.4649,3.4566,3.4607,244615.0
2021-04-20 13:30:00,8.33,8.35,8.32,8.34,522085.0,3.4607,3.469,3.4566,3.4649,522085.0
2021-04-20 13:35:00,8.34,8.35,8.32,8.34,352820.0,3.4649,3.469,3.4566,3.4649,352820.0
2021-04-20 13:40:00,8.33,8.34,8.32,8.34,302166.0,3.4607,3.4649,3.4566,3.4649,302166.0
2021-04-20 13:45:00,8.33,8.34,8.33,8.33,51878.0,3.4607,3.4649,3.4607,3.4607,51878.0
2021-04-20 13:50:00,8.33,8.36,8.33,8.35,285900.0,3.4607,3.4732,3.4607,3.469,285900.0
2021-04-20 13:55:00,8.35,8.36,8.34,8.34,73619.0,3.469,3.4732,3.4649,3.4649,73619.0
2021-04-20 14:00:00,8.35,8.36,8.33,8.36,189862.0,3.469,3.4732,3.4607,3.4732,189862.0
2021-04-20 14:05:00,8.36,8.36,8.33,8.34,403500.0,3.4732,3.4732,3.4607,3.4649,403500.0
2021-04-20 14:10:00,8.33,8.34,8.31,8.32,123112.0,3.4607,3.4649,3.4524,3.4566,123112.0
2021-04-20 14:15:00,8.32,8.34,8.31,8.33,335037.0,3.4566,3.4649,3.4524,3.4607,335037.0
2021-04-20 14:20:00,8.34,8.36,8.32,8.32,340353.0,3.4649,3.4732,3.4566,3.4566,340353.0
2021-04-20 14:25:00,8.32,8.33,8.31,8.33,545756.0,3.4566,3.4607,3.4524,3.4607,545756.0
2021-04-20 14:30:00,8.33,8.35,8.32,8.34,494235.0,3.4607,3.469,3.4566,3.4649,494235.0
2021-04-20 14:35:00,8.34,8.34,8.32,8.33,226695.0,3.4649,3.4649,3.4566,3.4607,226695.0
2021-04-20 14:40:00,8.33,8.33,8.32,8.32,486958.0,3.4607,3.4607,3.4566,3.4566,486958.0
2021-04-20 14:45:00,8.33,8.33,8.3,8.3,173935.0,3.4607,3.4607,3.4483,3.4483,173935.0
2021-04-20 14:50:00,8.3,8.31,8.28,8.29,451419.0,3.4483,3.4524,3.4399,3.4441,451419.0
2021-04-20 14:55:00,8.29,8.3,8.28,8.29,193785.0,3.4441,3.4483,3.4399,3.4441,193785.0
2021-04-20 15:00:00,8.29,8.31,8.28,8.3,234937.0,3.4441,3.4524,3.4399,3.4483,234937.0
2021-04-20 15:05:00,8.3,8.32,8.3,8.32,222244.0,3.4483,3.4566,3.4483,3.4566,222244.0
2021-04-20 15:10:00,8.31,8.33,8.31,8.33,266224.0,3.4524,3.4607,3.4524,3.4607,266224.0
2021-04-20 15:15:00,8.33,8.33,8.3,8.32,431128.0,3.4607,3.4607,3.4483,3.4566,431128.0
2021-04-20 15:20:00,8.32,8.33,8.31,8.33,84524.0,3.4566,3.4607,3.4524,3.4607,84524.0
2021-04-20 15:25:00,8.33,8.33,8.32,8.33,151074.0,3.4607,3.4607,3.4566,3.4607,151074.0
2021-04-20 15:30:00,8.33,8.34,8.31,8.34,365496.0,3.4607,3.4649,3.4524,3.4649,365496.0
2021-04-20 15:35:00,8.34,8.34,8.32,8.33,294085.0,3.4649,3.4649,3.4566,3.4607,294085.0
2021-04-20 15:40:00,8.33,8.35,8.32,8.35,389935.0,3.4607,3.469,3.4566,3.469,389935.0
2021-04-20 15:45:00,8.35,8.36,8.34,8.35,666161.0,3.469,3.4732,3.4649,3.469,666161.0
2021-04-20 15:50:00,8.34,8.35,8.33,8.34,716597.0,3.4649,3.469,3.4607,3.4649,716597.0
2021-04-20 15:55:00,8.34,8.34,8.33,8.33,716934.0,3.4649,3.4649,3.4607,3.4607,716934.0
2021-04-21 09:30:00,8.22,8.24,8.2,8.22,493373.0,3.415,3.4233,3.4067,3.415,493373.0
2021-04-21 09:35:00,8.23,8.23,8.19,8.2,471748.0,3.4192,3.4192,3.4026,3.4067,471748.0
2021-04-21 09:40:00,8.2,8.26,8.19,8.24,353116.0,3.4067,3.4316,3.4026,3.4233,353116.0
2021-04-21 09:45:00,8.25,8.3,8.24,8.3,292742.0,3.4275,3.4483,3.4233,3.4483,292742.0
2021-04-21 09:50:00,8.3,8.31,8.29,8.29,304206.0,3.4483,3.4524,3.4441,3.4441,304206.0
2021-04-21 09:55:00,8.3,8.3,8.23,8.24,154550.0,3.4483,3.4483,3.4192,3.4233,154550.0
2021-04-21 10:00:00,8.23,8.25,8.22,8.22,99694.0,3.4192,3.4275,3.415,3.415,99694.0
2021-04-21 10:05:00,8.23,8.25,8.22,8.22,181254.0,3.4192,3.4275,3.415,3.415,181254.0
2021-04-21 10:10:00,8.22,8.24,8.22,8.23,140869.0,3.415,3.4233,3.415,3.4192,140869.0
2021-04-21 10:15:00,8.23,8.23,8.2,8.21,184270.0,3.4192,3.4192,3.4067,3.4109,184270.0
2021-04-21 10:20:00,8.21,8.25,8.21,8.25,183526.0,3.4109,3.4275,3.4109,3.4275,183526.0
2021-04-21 10:25:00,8.25,8.26,8.24,8.25,281933.0,3.4275,3.4316,3.4233,3.4275,281933.0
2021-04-21 10:30:00,8.25,8.27,8.24,8.27,131442.0,3.4275,3.4358,3.4233,3.4358,131442.0
2021-04-21 10:35:00,8.27,8.29,8.26,8.28,159047.0,3.4358,3.4441,3.4316,3.4399,159047.0
2021-04-21 10:40:00,8.28,8.29,8.27,8.29,101312.0,3.4399,3.4441,3.4358,3.4441,101312.0
2021-04-21 10:45:00,8.29,8.29,8.27,8.27,184353.0,3.4441,3.4441,3.4358,3.4358,184353.0
2021-04-21 10:50:00,8.28,8.28,8.26,8.27,111786.0,3.4399,3.4399,3.4316,3.4358,111786.0
2021-04-21 10:55:00,8.27,8.28,8.25,8.25,250848.0,3.4358,3.4399,3.4275,3.4275,250848.0
2021-04-21 11:00:00,8.25,8.27,8.25,8.27,85635.0,3.4275,3.4358,3.4275,3.4358,85635.0
2021-04-21 11:05:00,8.27,8.28,8.25,8.26,161324.0,3.4358,3.4399,3.4275,3.4316,161324.0
2021-04-21 11:10:00,8.26,8.27,8.25,8.25,60871.0,3.4316,3.4358,3.4275,3.4275,60871.0
2021-04-21 11:15:00,8.25,8.27,8.25,8.27,118722.0,3.4275,3.4358,3.4275,3.4358,118722.0
2021-04-21 11:20:00,8.27,8.27,8.24,8.25,420502.0,3.4358,3.4358,3.4233,3.4275,420502.0
2021-04-21 11:25:00,8.25,8.26,8.24,8.26,132687.0,3.4275,3.4316,3.4233,3.4316,132687.0
2021-04-21 11:30:00,8.26,8.26,8.25,8.26,17278.0,3.4316,3.4316,3.4275,3.4316,17278.0
2021-04-21 11:35:00,8.26,8.26,8.24,8.25,138837.0,3.4316,3.4316,3.4233,3.4275,138837.0
2021-04-21 11:40:00,8.25,8.25,8.24,8.25,46450.0,3.4275,3.4275,3.4233,3.4275,46450.0
2021-04-21 11:45:00,8.25,8.25,8.24,8.25,28736.0,3.4275,3.4275,3.4233,3.4275,28736.0
2021-04-21 11:50:00,8.25,8.25,8.24,8.25,48988.0,3.4275,3.4275,3.4233,3.4275,48988.0
2021-04-21 11:55:00,8.25,8.25,8.24,8.24,42526.0,3.4275,3.4275,3.4233,3.4233,42526.0
2021-04-21 12:00:00,8.25,8.26,8.24,8.26,94543.0,3.4275,3.4316,3.4233,3.4316,94543.0
2021-04-21 12:05:00,8.26,8.26,8.25,8.26,14799.0,3.4316,3.4316,3.4275,3.4316,14799.0
2021-04-21 12:10:00,8.26,8.27,8.25,8.27,103317.0,3.4316,3.4358,3.4275,3.4358,103317.0
2021-04-21 12:15:00,8.27,8.29,8.26,8.28,225381.0,3.4358,3.4441,3.4316,3.4399,225381.0
2021-04-21 12:20:00,8.28,8.3,8.28,8.29,67591.0,3.4399,3.4483,3.4399,3.4441,67591.0
2021-04-21 12:25:00,8.29,8.3,8.27,8.28,125599.0,3.4441,3.4483,3.4358,3.4399,125599.0
2021-04-21 12:30:00,8.27,8.28,8.27,8.28,74762.0,3.4358,3.4399,3.4358,3.4399,74762.0
2021-04-21 12:35:00,8.27,8.28,8.27,8.28,68212.0,3.4358,3.4399,3.4358,3.4399,68212.0
2021-04-21 12:40:00,8.28,8.29,8.27,8.28,250555.0,3.4399,3.4441,3.4358,3.4399,250555.0
2021-04-21 12:45:00,8.28,8.29,8.28,8.28,43419.0,3.4399,3.4441,3.4399,3.4399,43419.0
2021-04-21 12:50:00,8.28,8.29,8.25,8.25,380381.0,3.4399,3.4441,3.4275,3.4275,380381.0
2021-04-21 12:55:00,8.26,8.27,8.25,8.26,74142.0,3.4316,3.4358,3.4275,3.4316,74142.0
2021-04-21 13:00:00,8.26,8.27,8.26,8.26,20657.0,3.4316,3.4358,3.4316,3.4316,20657.0
2021-04-21 13:05:00,8.26,8.27,8.25,8.25,169839.0,3.4316,3.4358,3.4275,3.4275,169839.0
2021-04-21 13:10:00,8.25,8.26,8.25,8.25,99226.0,3.4275,3.4316,3.4275,3.4275,99226.0
2021-04-21 13:15:00,8.25,8.26,8.22,8.22,294940.0,3.4275,3.4316,3.415,3.415,294940.0
2021-04-21 13:20:00,8.22,8.24,8.22,8.24,152560.0,3.415,3.4233,3.415,3.4233,152560.0
2021-04-21 13:25:00,8.24,8.24,8.23,8.24,21635.0,3.4233,3.4233,3.4192,3.4233,21635.0
2021-04-21 13:30:00,8.24,8.24,8.23,8.24,29156.0,3.4233,3.4233,3.4192,3.4233,29156.0
2021-04-21 13:35:00,8.24,8.24,8.23,8.24,52448.0,3.4233,3.4233,3.4192,3.4233,52448.0
2021-04-21 13:40:00,8.24,8.24,8.23,8.24,97461.0,3.4233,3.4233,3.4192,3.4233,97461.0
2021-04-21 13:45:00,8.24,8.25,8.23,8.25,90006.0,3.4233,3.4275,3.4192,3.4275,90006.0
2021-04-21 13:50:00,8.25,8.26,8.24,8.26,108275.0,3.4275,3.4316,3.4233,3.4316,108275.0
2021-04-21 13:55:00,8.26,8.26,8.24,8.25,238004.0,3.4316,3.4316,3.4233,3.4275,238004.0
2021-04-21 14:00:00,8.25,8.26,8.24,8.26,89799.0,3.4275,3.4316,3.4233,3.4316,89799.0
2021-04-21 14:05:00,8.26,8.28,8.25,8.28,187532.0,3.4316,3.4399,3.4275,3.4399,187532.0
2021-04-21 14:10:00,8.28,8.29,8.27,8.29,213633.0,3.4399,3.4441,3.4358,3.4441,213633.0
2021-04-21 14:15:00,8.29,8.29,8.28,8.29,89828.0,3.4441,3.4441,3.4399,3.4441,89828.0
2021-04-21 14:20:00,8.29,8.3,8.28,8.29,188305.0,3.4441,3.4483,3.4399,3.4441,188305.0
2021-04-21 14:25:00,8.29,8.31,8.29,8.3,165486.0,3.4441,3.4524,3.4441,3.4483,165486.0
2021-04-21 14:30:00,8.3,8.31,8.3,8.3,72267.0,3.4483,3.4524,3.4483,3.4483,72267.0
2021-04-21 14:35:00,8.3,8.32,8.3,8.32,141855.0,3.4483,3.4566,3.4483,3.4566,141855.0
2021-04-21 14:40:00,8.32,8.34,8.31,8.34,213468.0,3.4566,3.4649,3.4524,3.4649,213468.0
2021-04-21 14:45:00,8.33,8.36,8.33,8.33,482458.0,3.4607,3.4732,3.4607,3.4607,482458.0
2021-04-21 14:50:00,8.33,8.34,8.32,8.33,640101.0,3.4607,3.4649,3.4566,3.4607,640101.0
2021-04-21 14:55:00,8.33,8.35,8.32,8.35,315494.0,3.4607,3.469,3.4566,3.469,315494.0
2021-04-21 15:00:00,8.35,8.35,8.34,8.35,67404.0,3.469,3.469,3.4649,3.469,67404.0
2021-04-21 15:05:00,8.35,8.35,8.34,8.35,93341.0,3.469,3.469,3.4649,3.469,93341.0
2021-04-21 15:10:00,8.35,8.35,8.32,8.33,794880.0,3.469,3.469,3.4566,3.4607,794880.0
2021-04-21 15:15:00,8.33,8.33,8.32,8.33,198202.0,3.4607,3.4607,3.4566,3.4607,198202.0
2021-04-21 15:20:00,8.33,8.33,8.29,8.31,521282.0,3.4607,3.4607,3.4441,3.4524,521282.0
2021-04-21 15:25:00,8.31,8.32,8.3,8.32,306235.0,3.4524,3.4566,3.4483,3.4566,306235.0
2021-04-21 15:30:00,8.32,8.32,8.31,8.32,109363.0,3.4566,3.4566,3.4524,3.4566,109363.0
2021-04-21 15:35:00,8.32,8.32,8.31,8.32,431946.0,3.4566,3.4566,3.4524,3.4566,431946.0
2021-04-21 15:40:00,8.32,8.33,8.31,8.33,206071.0,3.4566,3.4607,3.4524,3.4607,206071.0
2021-04-21 15:45:00,8.33,8.34,8.32,8.34,430513.0,3.4607,3.4649,3.4566,3.4649,430513.0
2021-04-21 15:50:00,8.34,8.35,8.33,8.35,354214.0,3.4649,3.469,3.4607,3.469,354214.0
2021-04-21 15:55:00,8.35,8.35,8.33,8.34,993740.0,3.469,3.469,3.4607,3.4649,993740.0
2021-04-22 09:30:00,8.48,8.5,8.45,8.49,729110.0,3.523,3.5313,3.5106,3.5272,729110.0
2021-04-22 09:35:00,8.49,8.53,8.48,8.49,621475.0,3.5272,3.5438,3.523,3.5272,621475.0
2021-04-22 09:40:00,8.49,8.51,8.48,8.5,366484.0,3.5272,3.5355,3.523,3.5313,366484.0
2021-04-22 09:45:00,8.51,8.51,8.48,8.48,289993.0,3.5355,3.5355,3.523,3.523,289993.0
2021-04-22 09:50:00,8.49,8.51,8.47,8.48,855836.0,3.5272,3.5355,3.5189,3.523,855836.0
2021-04-22 09:55:00,8.48,8.49,8.45,8.46,689122.0,3.523,3.5272,3.5106,3.5147,689122.0
2021-04-22 10:00:00,8.46,8.46,8.4,8.41,555678.0,3.5147,3.5147,3.4898,3.494,555678.0
2021-04-22 10:05:00,8.41,8.43,8.4,8.43,410843.0,3.494,3.5023,3.4898,3.5023,410843.0
2021-04-22 10:10:00,8.43,8.43,8.4,8.41,1100882.0,3.5023,3.5023,3.4898,3.494,1100882.0
2021-04-22 10:15:00,8.42,8.43,8.4,8.43,394937.0,3.4981,3.5023,3.4898,3.5023,394937.0
2021-04-22 10:20:00,8.43,8.44,8.41,8.41,383201.0,3.5023,3.5064,3.494,3.494,383201.0
2021-04-22 10:25:00,8.42,8.43,8.4,8.41,633656.0,3.4981,3.5023,3.4898,3.494,633656.0
2021-04-22 10:30:00,8.41,8.48,8.41,8.47,529779.0,3.494,3.523,3.494,3.5189,529779.0
2021-04-22 10:35:00,8.48,8.48,8.46,8.47,538406.0,3.523,3.523,3.5147,3.5189,538406.0
2021-04-22 10:40:00,8.48,8.5,8.47,8.48,1236558.0,3.523,3.5313,3.5189,3.523,1236558.0
2021-04-22 10:45:00,8.48,8.49,8.47,8.49,444913.0,3.523,3.5272,3.5189,3.5272,444913.0
2021-04-22 10:50:00,8.49,8.5,8.48,8.5,257255.0,3.5272,3.5313,3.523,3.5313,257255.0
2021-04-22 10:55:00,8.49,8.5,8.47,8.47,389987.0,3.5272,3.5313,3.5189,3.5189,389987.0
2021-04-22 11:00:00,8.47,8.49,8.47,8.47,442077.0,3.5189,3.5272,3.5189,3.5189,442077.0
2021-04-22 11:05:00,8.47,8.5,8.47,8.5,197931.0,3.5189,3.5313,3.5189,3.5313,197931.0
2021-04-22 11:10:00,8.5,8.5,8.48,8.49,418673.0,3.5313,3.5313,3.523,3.5272,418673.0
2021-04-22 11:15:00,8.49,8.51,8.48,8.5,577398.0,3.5272,3.5355,3.523,3.5313,577398.0
2021-04-22 11:20:00,8.5,8.51,8.48,8.48,300972.0,3.5313,3.5355,3.523,3.523,300972.0
2021-04-22 11:25:00,8.48,8.49,8.47,8.47,303141.0,3.523,3.5272,3.5189,3.5189,303141.0
2021-04-22 11:30:00,8.47,8.48,8.44,8.46,635128.0,3.5189,3.523,3.5064,3.5147,635128.0
2021-04-22 11:35:00,8.46,8.47,8.44,8.45,433670.0,3.5147,3.5189,3.5064,3.5106,433670.0
2021-04-22 11:40:00,8.45,8.46,8.44,8.45,236547.0,3.5106,3.5147,3.5064,3.5106,236547.0
2021-04-22 11:45:00,8.46,8.46,8.44,8.46,250937.0,3.5147,3.5147,3.5064,3.5147,250937.0
2021-04-22 11:50:00,8.45,8.46,8.43,8.44,221813.0,3.5106,3.5147,3.5023,3.5064,221813.0
2021-04-22 11:55:00,8.44,8.46,8.43,8.44,223997.0,3.5064,3.5147,3.5023,3.5064,223997.0
2021-04-22 12:00:00,8.44,8.45,8.43,8.44,77309.0,3.5064,3.5106,3.5023,3.5064,77309.0
2021-04-22 12:05:00,8.43,8.46,8.43,8.46,145579.0,3.5023,3.5147,3.5023,3.5147,145579.0
2021-04-22 12:10:00,8.45,8.46,8.44,8.46,129844.0,3.5106,3.5147,3.5064,3.5147,129844.0
2021-04-22 12:15:00,8.45,8.47,8.45,8.46,290955.0,3.5106,3.5189,3.5106,3.5147,290955.0
2021-04-22 12:20:00,8.46,8.48,8.46,8.48,133910.0,3.5147,3.523,3.5147,3.523,133910.0
2021-04-22 12:25:00,8.47,8.48,8.46,8.46,148234.0,3.5189,3.523,3.5147,3.5147,148234.0
2021-04-22 12:30:00,8.46,8.47,8.45,8.46,238207.0,3.5147,3.5189,3.5106,3.5147,238207.0
2021-04-22 12:35:00,8.46,8.47,8.45,8.46,328720.0,3.5147,3.5189,3.5106,3.5147,328720.0
2021-04-22 12:40:00,8.46,8.47,8.45,8.46,109327.0,3.5147,3.5189,3.5106,3.5147,109327.0
2021-04-22 12:45:00,8.46,8.47,8.45,8.46,117065.0,3.5147,3.5189,3.5106,3.5147,117065.0
2021-04-22 12:50:00,8.46,8.47,8.45,8.46,216560.0,3.5147,3.5189,3.5106,3.5147,216560.0
2021-04-22 12:55:00,8.46,8.47,8.45,8.45,254072.0,3.5147,3.5189,3.5106,3.5106,254072.0
2021-04-22 13:00:00,8.46,8.46,8.45,8.45,21722.0,3.5147,3.5147,3.5106,3.5106,21722.0
2021-04-22 13:05:00,8.46,8.46,8.39,8.42,691411.0,3.5147,3.5147,3.4856,3.4981,691411.0
2021-04-22 13:10:00,8.43,8.43,8.38,8.41,313745.0,3.5023,3.5023,3.4815,3.494,313745.0
2021-04-22 13:15:00,8.41,8.42,8.38,8.38,310446.0,3.494,3.4981,3.4815,3.4815,310446.0
2021-04-22 13:20:00,8.38,8.43,8.38,8.43,652562.0,3.4815,3.5023,3.4815,3.5023,652562.0
2021-04-22 13:25:00,8.43,8.47,8.43,8.47,461968.0,3.5023,3.5189,3.5023,3.5189,461968.0
2021-04-22 13:30:00,8.46,8.47,8.44,8.47,586713.0,3.5147,3.5189,3.5064,3.5189,586713.0
2021-04-22 13:35:00,8.47,8.48,8.45,8.47,384761.0,3.5189,3.523,3.5106,3.5189,384761.0
2021-04-22 13:40:00,8.46,8.47,8.45,8.46,270915.0,3.5147,3.5189,3.5106,3.5147,270915.0
2021-04-22 13:45:00,8.46,8.47,8.44,8.45,373459.0,3.5147,3.5189,3.5064,3.5106,373459.0
2021-04-22 13:50:00,8.45,8.48,8.44,8.46,317680.0,3.5106,3.523,3.5064,3.5147,317680.0
2021-04-22 13:55:00,8.46,8.47,8.44,8.46,380282.0,3.5147,3.5189,3.5064,3.5147,380282.0
2021-04-22 14:00:00,8.46,8.46,8.42,8.42,291746.0,3.5147,3.5147,3.4981,3.4981,291746.0
2021-04-22 14:05:00,8.42,8.46,8.41,8.45,468391.0,3.4981,3.5147,3.494,3.5106,468391.0
2021-04-22 14:10:00,8.45,8.46,8.43,8.44,324400.0,3.5106,3.5147,3.5023,3.5064,324400.0
2021-04-22 14:15:00,8.45,8.46,8.44,8.45,165408.0,3.5106,3.5147,3.5064,3.5106,165408.0
2021-04-22 14:20:00,8.45,8.47,8.44,8.46,200267.0,3.5106,3.5189,3.5064,3.5147,200267.0
2021-04-22 14:25:00,8.46,8.49,8.46,8.49,315727.0,3.5147,3.5272,3.5147,3.5272,315727.0
2021-04-22 14:30:00,8.49,8.5,8.48,8.49,289255.0,3.5272,3.5313,3.523,3.5272,289255.0
2021-04-22 14:35:00,8.48,8.5,8.48,8.49,347420.0,3.523,3.5313,3.523,3.5272,347420.0
2021-04-22 14:40:00,8.49,8.51,8.48,8.5,303899.0,3.5272,3.5355,3.523,3.5313,303899.0
2021-04-22 14:45:00,8.51,8.51,8.48,8.49,204801.0,3.5355,3.5355,3.523,3.5272,204801.0
2021-04-22 14:50:00,8.49,8.5,8.47,8.5,355567.0,3.5272,3.5313,3.5189,3.5313,355567.0
2021-04-22 14:55:00,8.5,8.52,8.49,8.5,262568.0,3.5313,3.5397,3.5272,3.5313,262568.0
2021-04-22 15:00:00,8.5,8.51,8.49,8.49,275403.0,3.5313,3.5355,3.5272,3.5272,275403.0
2021-04-22 15:05:00,8.49,8.5,8.47,8.48,181620.0,3.5272,3.5313,3.5189,3.523,181620.0
2021-04-22 15:10:00,8.48,8.49,8.47,8.49,215522.0,3.523,3.5272,3.5189,3.5272,215522.0
2021-04-22 15:15:00,8.49,8.49,8.46,8.48,355618.0,3.5272,3.5272,3.5147,3.523,355618.0
2021-04-22 15:20:00,8.47,8.49,8.47,8.49,374389.0,3.5189,3.5272,3.5189,3.5272,374389.0
2021-04-22 15:25:00,8.49,8.49,8.48,8.49,180210.0,3.5272,3.5272,3.523,3.5272,180210.0
2021-04-22 15:30:00,8.49,8.51,8.48,8.51,527947.0,3.5272,3.5355,3.523,3.5355,527947.0
2021-04-22 15:35:00,8.51,8.51,8.48,8.5,394324.0,3.5355,3.5355,3.523,3.5313,394324.0
2021-04-22 15:40:00,8.5,8.51,8.49,8.49,377150.0,3.5313,3.5355,3.5272,3.5272,377150.0
2021-04-22 15:45:00,8.5,8.51,8.48,8.5,697821.0,3.5313,3.5355,3.523,3.5313,697821.0
2021-04-22 15:50:00,8.5,8.5,8.48,8.5,417444.0,3.5313,3.5313,3.523,3.5313,417444.0
2021-04-22 15:55:00,8.49,8.51,8.48,8.49,818723.0,3.5272,3.5355,3.523,3.5272,818723.0
2021-04-23 09:30:00,8.51,8.52,8.46,8.51,426553.0,3.5355,3.5397,3.5147,3.5355,426553.0
2021-04-23 09:35:00,8.52,8.54,8.51,8.51,153606.0,3.5397,3.548,3.5355,3.5355,153606.0
2021-04-23 09:40:00,8.52,8.53,8.49,8.49,168262.0,3.5397,3.5438,3.5272,3.5272,168262.0
2021-04-23 09:45:00,8.49,8.5,8.45,8.49,361756.0,3.5272,3.5313,3.5106,3.5272,361756.0
2021-04-23 09:50:00,8.5,8.5,8.45,8.46,453460.0,3.5313,3.5313,3.5106,3.5147,453460.0
2021-04-23 09:55:00,8.46,8.47,8.44,8.45,399852.0,3.5147,3.5189,3.5064,3.5106,399852.0
2021-04-23 10:00:00,8.45,8.45,8.42,8.42,203484.0,3.5106,3.5106,3.4981,3.4981,203484.0
2021-04-23 10:05:00,8.43,8.44,8.42,8.42,100424.0,3.5023,3.5064,3.4981,3.4981,100424.0
2021-04-23 10:10:00,8.42,8.43,8.4,8.4,491022.0,3.4981,3.5023,3.4898,3.4898,491022.0
2021-04-23 10:15:00,8.41,8.41,8.39,8.41,191975.0,3.494,3.494,3.4856,3.494,191975.0
2021-04-23 10:20:00,8.41,8.45,8.39,8.44,368606.0,3.494,3.5106,3.4856,3.5064,368606.0
2021-04-23 10:25:00,8.45,8.46,8.44,8.46,154158.0,3.5106,3.5147,3.5064,3.5147,154158.0
2021-04-23 10:30:00,8.46,8.48,8.43,8.47,348011.0,3.5147,3.523,3.5023,3.5189,348011.0
2021-04-23 10:35:00,8.46,8.47,8.43,8.44,314216.0,3.5147,3.5189,3.5023,3.5064,314216.0
2021-04-23 10:40:00,8.44,8.45,8.41,8.42,170229.0,3.5064,3.5106,3.494,3.4981,170229.0
2021-04-23 10:45:00,8.42,8.43,8.41,8.43,209682.0,3.4981,3.5023,3.494,3.5023,209682.0
2021-04-23 10:50:00,8.42,8.43,8.4,8.42,302746.0,3.4981,3.5023,3.4898,3.4981,302746.0
2021-04-23 10:55:00,8.41,8.42,8.39,8.4,427069.0,3.494,3.4981,3.4856,3.4898,427069.0
2021-04-23 11:00:00,8.39,8.42,8.39,8.41,457906.0,3.4856,3.4981,3.4856,3.494,457906.0
2021-04-23 11:05:00,8.41,8.42,8.39,8.4,397168.0,3.494,3.4981,3.4856,3.4898,397168.0
2021-04-23 11:10:00,8.4,8.4,8.36,8.37,294939.0,3.4898,3.4898,3.4732,3.4773,294939.0
2021-04-23 11:15:00,8.37,8.38,8.36,8.37,229979.0,3.4773,3.4815,3.4732,3.4773,229979.0
2021-04-23 11:20:00,8.37,8.38,8.37,8.38,78066.0,3.4773,3.4815,3.4773,3.4815,78066.0
2021-04-23 11:25:00,8.38,8.38,8.35,8.35,807641.0,3.4815,3.4815,3.469,3.469,807641.0
2021-04-23 11:30:00,8.35,8.36,8.34,8.36,316769.0,3.469,3.4732,3.4649,3.4732,316769.0
2021-04-23 11:35:00,8.36,8.36,8.33,8.34,157064.0,3.4732,3.4732,3.4607,3.4649,157064.0
2021-04-23 11:40:00,8.34,8.35,8.33,8.35,131775.0,3.4649,3.469,3.4607,3.469,131775.0
2021-04-23 11:45:00,8.34,8.35,8.32,8.35,464738.0,3.4649,3.469,3.4566,3.469,464738.0
2021-04-23 11:50:00,8.34,8.38,8.34,8.38,318879.0,3.4649,3.4815,3.4649,3.4815,318879.0
2021-04-23 11:55:00,8.37,8.39,8.37,8.38,325241.0,3.4773,3.4856,3.4773,3.4815,325241.0
2021-04-23 12:00:00,8.38,8.38,8.36,8.37,407889.0,3.4815,3.4815,3.4732,3.4773,407889.0
2021-04-23 12:05:00,8.37,8.39,8.36,8.38,184468.0,3.4773,3.4856,3.4732,3.4815,184468.0
2021-04-23 12:10:00,8.38,8.38,8.35,8.35,120156.0,3.4815,3.4815,3.469,3.469,120156.0
2021-04-23 12:15:00,8.36,8.37,8.34,8.36,317966.0,3.4732,3.4773,3.4649,3.4732,317966.0
2021-04-23 12:20:00,8.36,8.36,8.34,8.36,146180.0,3.4732,3.4732,3.4649,3.4732,146180.0
2021-04-23 12:25:00,8.35,8.36,8.33,8.34,232247.0,3.469,3.4732,3.4607,3.4649,232247.0
2021-04-23 12:30:00,8.34,8.38,8.33,8.37,658250.0,3.4649,3.4815,3.4607,3.4773,658250.0
2021-04-23 12:35:00,8.38,8.38,8.34,8.34,663787.0,3.4815,3.4815,3.4649,3.4649,663787.0
2021-04-23 12:40:00,8.34,8.36,8.34,8.35,381929.0,3.4649,3.4732,3.4649,3.469,381929.0
2021-04-23 12:45:00,8.36,8.36,8.34,8.36,149409.0,3.4732,3.4732,3.4649,3.4732,149409.0
2021-04-23 12:50:00,8.36,8.37,8.35,8.37,163518.0,3.4732,3.4773,3.469,3.4773,163518.0
2021-04-23 12:55:00,8.36,8.4,8.35,8.39,1172537.0,3.4732,3.4898,3.469,3.4856,1172537.0
2021-04-23 13:00:00,8.39,8.43,8.37,8.41,2511702.0,3.4856,3.5023,3.4773,3.494,2511702.0
2021-04-23 13:05:00,8.41,8.44,8.41,8.43,591129.0,3.494,3.5064,3.494,3.5023,591129.0
2021-04-23 13:10:00,8.43,8.44,8.42,8.43,312594.0,3.5023,3.5064,3.4981,3.5023,312594.0
2021-04-23 13:15:00,8.43,8.44,8.42,8.43,335103.0,3.5023,3.5064,3.4981,3.5023,335103.0
2021-04-23 13:20:00,8.43,8.46,8.43,8.46,319006.0,3.5023,3.5147,3.5023,3.5147,319006.0
2021-04-23 13:25:00,8.46,8.46,8.44,8.45,776986.0,3.5147,3.5147,3.5064,3.5106,776986.0
2021-04-23 13:30:00,8.45,8.45,8.43,8.44,224898.0,3.5106,3.5106,3.5023,3.5064,224898.0
2021-04-23 13:35:00,8.44,8.45,8.43,8.44,258532.0,3.5064,3.5106,3.5023,3.5064,258532.0
2021-04-23 13:40:00,8.43,8.44,8.42,8.43,299047.0,3.5023,3.5064,3.4981,3.5023,299047.0
2021-04-23 13:45:00,8.43,8.43,8.4,8.41,292378.0,3.5023,3.5023,3.4898,3.494,292378.0
2021-04-23 13:50:00,8.41,8.42,8.4,8.41,334837.0,3.494,3.4981,3.4898,3.494,334837.0
2021-04-23 13:55:00,8.42,8.42,8.41,8.42,69803.0,3.4981,3.4981,3.494,3.4981,69803.0
2021-04-23 14:00:00,8.42,8.42,8.41,8.42,134529.0,3.4981,3.4981,3.494,3.4981,134529.0
2021-04-23 14:05:00,8.42,8.42,8.4,8.41,275246.0,3.4981,3.4981,3.4898,3.494,275246.0
2021-04-23 14:10:00,8.41,8.43,8.41,8.42,227826.0,3.494,3.5023,3.494,3.4981,227826.0
2021-04-23 14:15:00,8.43,8.43,8.41,8.41,138565.0,3.5023,3.5023,3.494,3.494,138565.0
2021-04-23 14:20:00,8.41,8.43,8.4,8.42,199140.0,3.494,3.5023,3.4898,3.4981,199140.0
2021-04-23 14:25:00,8.42,8.44,8.41,8.42,324136.0,3.4981,3.5064,3.494,3.4981,324136.0
2021-04-23 14:30:00,8.42,8.43,8.42,8.43,46881.0,3.4981,3.5023,3.4981,3.5023,46881.0
2021-04-23 14:35:00,8.42,8.43,8.42,8.43,122945.0,3.4981,3.5023,3.4981,3.5023,122945.0
2021-04-23 14:40:00,8.43,8.45,8.42,8.44,131647.0,3.5023,3.5106,3.4981,3.5064,131647.0
2021-04-23 14:45:00,8.45,8.45,8.43,8.43,282136.0,3.5106,3.5106,3.5023,3.5023,282136.0
2021-04-23 14:50:00,8.44,8.45,8.43,8.45,113113.0,3.5064,3.5106,3.5023,3.5106,113113.0
2021-04-23 14:55:00,8.45,8.45,8.44,8.44,207701.0,3.5106,3.5106,3.5064,3.5064,207701.0
2021-04-23 15:00:00,8.45,8.45,8.42,8.43,176486.0,3.5106,3.5106,3.4981,3.5023,176486.0
2021-04-23 15:05:00,8.43,8.43,8.41,8.42,165396.0,3.5023,3.5023,3.494,3.4981,165396.0
2021-04-23 15:10:00,8.42,8.44,8.41,8.44,94997.0,3.4981,3.5064,3.494,3.5064,94997.0
2021-04-23 15:15:00,8.44,8.46,8.43,8.46,217451.0,3.5064,3.5147,3.5023,3.5147,217451.0
2021-04-23 15:20:00,8.45,8.47,8.45,8.46,196077.0,3.5106,3.5189,3.5106,3.5147,196077.0
2021-04-23 15:25:00,8.47,8.47,8.46,8.47,70913.0,3.5189,3.5189,3.5147,3.5189,70913.0
2021-04-23 15:30:00,8.46,8.47,8.46,8.46,118112.0,3.5147,3.5189,3.5147,3.5147,118112.0
2021-04-23 15:35:00,8.46,8.48,8.46,8.47,467788.0,3.5147,3.523,3.5147,3.5189,467788.0
2021-04-23 15:40:00,8.47,8.48,8.46,8.46,318648.0,3.5189,3.523,3.5147,3.5147,318648.0
2021-04-23 15:45:00,8.46,8.47,8.45,8.46,425928.0,3.5147,3.5189,3.5106,3.5147,425928.0
2021-04-23 15:50:00,8.45,8.46,8.43,8.44,919209.0,3.5106,3.5147,3.5023,3.5064,919209.0
2021-04-23 15:55:00,8.44,8.45,8.43,8.45,685696.0,3.5064,3.5106,3.5023,3.5106,685696.0
2021-04-26 09:30:00,8.51,8.52,8.47,8.49,471398.0,3.5355,3.5397,3.5189,3.5272,471398.0
2021-04-26 09:35:00,8.48,8.49,8.46,8.47,453297.0,3.523,3.5272,3.5147,3.5189,453297.0
2021-04-26 09:40:00,8.47,8.51,8.46,8.5,479841.0,3.5189,3.5355,3.5147,3.5313,479841.0
2021-04-26 09:45:00,8.5,8.51,8.49,8.5,200341.0,3.5313,3.5355,3.5272,3.5313,200341.0
2021-04-26 09:50:00,8.5,8.54,8.49,8.53,467868.0,3.5313,3.548,3.5272,3.5438,467868.0
2021-04-26 09:55:00,8.54,8.58,8.53,8.57,304428.0,3.548,3.5646,3.5438,3.5604,304428.0
2021-04-26 10:00:00,8.57,8.59,8.56,8.57,433273.0,3.5604,3.5687,3.5563,3.5604,433273.0
2021-04-26 10:05:00,8.57,8.57,8.54,8.54,244785.0,3.5604,3.5604,3.548,3.548,244785.0
2021-04-26 10:10:00,8.54,8.56,8.53,8.54,242413.0,3.548,3.5563,3.5438,3.548,242413.0
2021-04-26 10:15:00,8.55,8.56,8.54,8.55,243939.0,3.5521,3.5563,3.548,3.5521,243939.0
2021-04-26 10:20:00,8.55,8.59,8.55,8.57,543427.0,3.5521,3.5687,3.5521,3.5604,543427.0
2021-04-26 10:25:00,8.58,8.58,8.56,8.57,165465.0,3.5646,3.5646,3.5563,3.5604,165465.0
2021-04-26 10:30:00,8.57,8.59,8.56,8.59,304148.0,3.5604,3.5687,3.5563,3.5687,304148.0
2021-04-26 10:35:00,8.59,8.61,8.58,8.61,600995.0,3.5687,3.577,3.5646,3.577,600995.0
2021-04-26 10:40:00,8.61,8.63,8.6,8.6,588869.0,3.577,3.5854,3.5729,3.5729,588869.0
2021-04-26 10:45:00,8.6,8.61,8.59,8.6,192282.0,3.5729,3.577,3.5687,3.5729,192282.0
2021-04-26 10:50:00,8.59,8.62,8.59,8.62,114473.0,3.5687,3.5812,3.5687,3.5812,114473.0
2021-04-26 10:55:00,8.62,8.62,8.6,8.6,262591.0,3.5812,3.5812,3.5729,3.5729,262591.0
2021-04-26 11:00:00,8.61,8.63,8.6,8.61,270504.0,3.577,3.5854,3.5729,3.577,270504.0
2021-04-26 11:05:00,8.62,8.62,8.6,8.6,208854.0,3.5812,3.5812,3.5729,3.5729,208854.0
2021-04-26 11:10:00,8.6,8.6,8.58,8.58,396097.0,3.5729,3.5729,3.5646,3.5646,396097.0
2021-04-26 11:15:00,8.58,8.59,8.57,8.59,99906.0,3.5646,3.5687,3.5604,3.5687,99906.0
2021-04-26 11:20:00,8.59,8.59,8.56,8.56,191686.0,3.5687,3.5687,3.5563,3.5563,191686.0
2021-04-26 11:25:00,8.56,8.58,8.54,8.55,1018110.0,3.5563,3.5646,3.548,3.5521,1018110.0
2021-04-26 11:30:00,8.55,8.56,8.53,8.54,224449.0,3.5521,3.5563,3.5438,3.548,224449.0
2021-04-26 11:35:00,8.53,8.55,8.53,8.54,229044.0,3.5438,3.5521,3.5438,3.548,229044.0
2021-04-26 11:40:00,8.55,8.56,8.54,8.55,113465.0,3.5521,3.5563,3.548,3.5521,113465.0
2021-04-26 11:45:00,8.56,8.57,8.54,8.54,179842.0,3.5563,3.5604,3.548,3.548,179842.0
2021-04-26 11:50:00,8.55,8.56,8.54,8.55,161381.0,3.5521,3.5563,3.548,3.5521,161381.0
2021-04-26 11:55:00,8.55,8.56,8.54,8.55,121863.0,3.5521,3.5563,3.548,3.5521,121863.0
2021-04-26 12:00:00,8.55,8.56,8.54,8.54,87059.0,3.5521,3.5563,3.548,3.548,87059.0
2021-04-26 12:05:00,8.55,8.56,8.54,8.55,143285.0,3.5521,3.5563,3.548,3.5521,143285.0
2021-04-26 12:10:00,8.55,8.56,8.54,8.55,184646.0,3.5521,3.5563,3.548,3.5521,184646.0
2021-04-26 12:15:00,8.55,8.56,8.55,8.55,60292.0,3.5521,3.5563,3.5521,3.5521,60292.0
2021-04-26 12:20:00,8.55,8.57,8.54,8.57,148198.0,3.5521,3.5604,3.548,3.5604,148198.0
2021-04-26 12:25:00,8.56,8.57,8.54,8.54,194750.0,3.5563,3.5604,3.548,3.548,194750.0
2021-04-26 12:30:00,8.54,8.55,8.54,8.54,56520.0,3.548,3.5521,3.548,3.548,56520.0
2021-04-26 12:35:00,8.54,8.55,8.54,8.54,44305.0,3.548,3.5521,3.548,3.548,44305.0
2021-04-26 12:40:00,8.54,8.55,8.54,8.54,22182.0,3.548,3.5521,3.548,3.548,22182.0
2021-04-26 12:45:00,8.54,8.55,8.53,8.54,163148.0,3.548,3.5521,3.5438,3.548,163148.0
2021-04-26 12:50:00,8.53,8.55,8.53,8.54,81235.0,3.5438,3.5521,3.5438,3.548,81235.0
2021-04-26 12:55:00,8.55,8.55,8.54,8.54,25793.0,3.5521,3.5521,3.548,3.548,25793.0
2021-04-26 13:00:00,8.54,8.55,8.54,8.54,52824.0,3.548,3.5521,3.548,3.548,52824.0
2021-04-26 13:05:00,8.54,8.55,8.52,8.53,271605.0,3.548,3.5521,3.5397,3.5438,271605.0
2021-04-26 13:10:00,8.53,8.55,8.52,8.54,516914.0,3.5438,3.5521,3.5397,3.548,516914.0
2021-04-26 13:15:00,8.54,8.57,8.54,8.57,125832.0,3.548,3.5604,3.548,3.5604,125832.0
2021-04-26 13:20:00,8.57,8.57,8.53,8.53,302056.0,3.5604,3.5604,3.5438,3.5438,302056.0
2021-04-26 13:25:00,8.53,8.54,8.52,8.53,444230.0,3.5438,3.548,3.5397,3.5438,444230.0
2021-04-26 13:30:00,8.53,8.54,8.52,8.53,173776.0,3.5438,3.548,3.5397,3.5438,173776.0
2021-04-26 13:35:00,8.53,8.53,8.5,8.53,152199.0,3.5438,3.5438,3.5313,3.5438,152199.0
2021-04-26 13:40:00,8.52,8.53,8.52,8.53,48957.0,3.5397,3.5438,3.5397,3.5438,48957.0
2021-04-26 13:45:00,8.52,8.53,8.52,8.53,20123.0,3.5397,3.5438,3.5397,3.5438,20123.0
2021-04-26 13:50:00,8.52,8.54,8.52,8.54,60105.0,3.5397,3.548,3.5397,3.548,60105.0
2021-04-26 13:55:00,8.53,8.55,8.53,8.53,114071.0,3.5438,3.5521,3.5438,3.5438,114071.0
2021-04-26 14:00:00,8.54,8.56,8.53,8.54,112709.0,3.548,3.5563,3.5438,3.548,112709.0
2021-04-26 14:05:00,8.54,8.55,8.54,8.54,20621.0,3.548,3.5521,3.548,3.548,20621.0
2021-04-26 14:10:00,8.54,8.55,8.52,8.53,119055.0,3.548,3.5521,3.5397,3.5438,119055.0
2021-04-26 14:15:00,8.52,8.54,8.52,8.53,157272.0,3.5397,3.548,3.5397,3.5438,157272.0
2021-04-26 14:20:00,8.53,8.53,8.51,8.51,92432.0,3.5438,3.5438,3.5355,3.5355,92432.0
2021-04-26 14:25:00,8.51,8.52,8.5,8.52,213215.0,3.5355,3.5397,3.5313,3.5397,213215.0
2021-04-26 14:30:00,8.52,8.52,8.5,8.5,76927.0,3.5397,3.5397,3.5313,3.5313,76927.0
2021-04-26 14:35:00,8.51,8.51,8.48,8.5,378125.0,3.5355,3.5355,3.523,3.5313,378125.0
2021-04-26 14:40:00,8.5,8.5,8.49,8.5,85538.0,3.5313,3.5313,3.5272,3.5313,85538.0
2021-04-26 14:45:00,8.5,8.51,8.49,8.5,74254.0,3.5313,3.5355,3.5272,3.5313,74254.0
2021-04-26 14:50:00,8.51,8.52,8.5,8.52,59374.0,3.5355,3.5397,3.5313,3.5397,59374.0
2021-04-26 14:55:00,8.52,8.52,8.51,8.52,62009.0,3.5397,3.5397,3.5355,3.5397,62009.0
2021-04-26 15:00:00,8.52,8.52,8.51,8.52,37638.0,3.5397,3.5397,3.5355,3.5397,37638.0
2021-04-26 15:05:00,8.52,8.54,8.51,8.54,264317.0,3.5397,3.548,3.5355,3.548,264317.0
2021-04-26 15:10:00,8.54,8.54,8.53,8.53,31368.0,3.548,3.548,3.5438,3.5438,31368.0
2021-04-26 15:15:00,8.54,8.54,8.52,8.53,224499.0,3.548,3.548,3.5397,3.5438,224499.0
2021-04-26 15:20:00,8.53,8.54,8.52,8.54,134176.0,3.5438,3.548,3.5397,3.548,134176.0
2021-04-26 15:25:00,8.54,8.54,8.5,8.5,148579.0,3.548,3.548,3.5313,3.5313,148579.0
2021-04-26 15:30:00,8.5,8.53,8.47,8.52,426073.0,3.5313,3.5438,3.5189,3.5397,426073.0
2021-04-26 15:35:00,8.53,8.54,8.52,8.53,194064.0,3.5438,3.548,3.5397,3.5438,194064.0
2021-04-26 15:40:00,8.52,8.54,8.52,8.53,414193.0,3.5397,3.548,3.5397,3.5438,414193.0
2021-04-26 15:45:00,8.53,8.54,8.52,8.52,244313.0,3.5438,3.548,3.5397,3.5397,244313.0
2021-04-26 15:50:00,8.52,8.53,8.51,8.52,400421.0,3.5397,3.5438,3.5355,3.5397,400421.0
2021-04-26 15:55:00,8.52,8.54,8.51,8.53,801321.0,3.5397,3.548,3.5355,3.5438,801321.0
2021-04-27 09:30:00,8.59,8.6,8.55,8.59,525010.0,3.5687,3.5729,3.5521,3.5687,525010.0
2021-04-27 09:35:00,8.6,8.64,8.59,8.64,296164.0,3.5729,3.5895,3.5687,3.5895,296164.0
2021-04-27 09:40:00,8.64,8.65,8.61,8.63,266094.0,3.5895,3.5937,3.577,3.5854,266094.0
2021-04-27 09:45:00,8.63,8.64,8.61,8.63,191949.0,3.5854,3.5895,3.577,3.5854,191949.0
2021-04-27 09:50:00,8.63,8.66,8.63,8.64,206827.0,3.5854,3.5978,3.5854,3.5895,206827.0
2021-04-27 09:55:00,8.65,8.65,8.63,8.63,228656.0,3.5937,3.5937,3.5854,3.5854,228656.0
2021-04-27 10:00:00,8.63,8.64,8.58,8.59,342594.0,3.5854,3.5895,3.5646,3.5687,342594.0
2021-04-27 10:05:00,8.59,8.59,8.57,8.59,403913.0,3.5687,3.5687,3.5604,3.5687,403913.0
2021-04-27 10:10:00,8.59,8.59,8.56,8.57,273000.0,3.5687,3.5687,3.5563,3.5604,273000.0
2021-04-27 10:15:00,8.56,8.58,8.55,8.57,306655.0,3.5563,3.5646,3.5521,3.5604,306655.0
2021-04-27 10:20:00,8.57,8.58,8.54,8.55,101487.0,3.5604,3.5646,3.548,3.5521,101487.0
2021-04-27 10:25:00,8.55,8.56,8.52,8.53,208401.0,3.5521,3.5563,3.5397,3.5438,208401.0
2021-04-27 10:30:00,8.53,8.53,8.51,8.52,154064.0,3.5438,3.5438,3.5355,3.5397,154064.0
2021-04-27 10:35:00,8.52,8.52,8.48,8.49,186028.0,3.5397,3.5397,3.523,3.5272,186028.0
2021-04-27 10:40:00,8.49,8.5,8.48,8.48,173359.0,3.5272,3.5313,3.523,3.523,173359.0
2021-04-27 10:45:00,8.48,8.5,8.48,8.49,141872.0,3.523,3.5313,3.523,3.5272,141872.0
2021-04-27 10:50:00,8.49,8.51,8.47,8.47,508562.0,3.5272,3.5355,3.5189,3.5189,508562.0
2021-04-27 10:55:00,8.47,8.49,8.46,8.48,208977.0,3.5189,3.5272,3.5147,3.523,208977.0
2021-04-27 11:00:00,8.49,8.49,8.45,8.45,167846.0,3.5272,3.5272,3.5106,3.5106,167846.0
2021-04-27 11:05:00,8.45,8.46,8.45,8.46,116969.0,3.5106,3.5147,3.5106,3.5147,116969.0
2021-04-27 11:10:00,8.45,8.47,8.45,8.46,228198.0,3.5106,3.5189,3.5106,3.5147,228198.0
2021-04-27 11:15:00,8.45,8.47,8.45,8.46,215811.0,3.5106,3.5189,3.5106,3.5147,215811.0
2021-04-27 11:20:00,8.46,8.47,8.45,8.46,67121.0,3.5147,3.5189,3.5106,3.5147,67121.0
2021-04-27 11:25:00,8.45,8.46,8.43,8.44,318161.0,3.5106,3.5147,3.5023,3.5064,318161.0
2021-04-27 11:30:00,8.44,8.46,8.43,8.45,434939.0,3.5064,3.5147,3.5023,3.5106,434939.0
2021-04-27 11:35:00,8.45,8.46,8.44,8.46,121840.0,3.5106,3.5147,3.5064,3.5147,121840.0
2021-04-27 11:40:00,8.46,8.47,8.44,8.45,207851.0,3.5147,3.5189,3.5064,3.5106,207851.0
2021-04-27 11:45:00,8.45,8.45,8.44,8.45,37105.0,3.5106,3.5106,3.5064,3.5106,37105.0
2021-04-27 11:50:00,8.45,8.47,8.44,8.47,123281.0,3.5106,3.5189,3.5064,3.5189,123281.0
2021-04-27 11:55:00,8.47,8.47,8.43,8.44,375257.0,3.5189,3.5189,3.5023,3.5064,375257.0
2021-04-27 12:00:00,8.44,8.45,8.44,8.45,94072.0,3.5064,3.5106,3.5064,3.5106,94072.0
2021-04-27 12:05:00,8.45,8.46,8.44,8.45,147389.0,3.5106,3.5147,3.5064,3.5106,147389.0
2021-04-27 12:10:00,8.45,8.47,8.44,8.46,148380.0,3.5106,3.5189,3.5064,3.5147,148380.0
2021-04-27 12:15:00,8.46,8.48,8.46,8.46,114240.0,3.5147,3.523,3.5147,3.5147,114240.0
2021-04-27 12:20:00,8.46,8.47,8.45,8.46,132397.0,3.5147,3.5189,3.5106,3.5147,132397.0
2021-04-27 12:25:00,8.46,8.47,8.45,8.46,175792.0,3.5147,3.5189,3.5106,3.5147,175792.0
2021-04-27 12:30:00,8.46,8.46,8.44,8.45,153388.0,3.5147,3.5147,3.5064,3.5106,153388.0
2021-04-27 12:35:00,8.45,8.46,8.45,8.46,29007.0,3.5106,3.5147,3.5106,3.5147,29007.0
2021-04-27 12:40:00,8.45,8.46,8.43,8.44,377347.0,3.5106,3.5147,3.5023,3.5064,377347.0
2021-04-27 12:45:00,8.44,8.45,8.44,8.44,319813.0,3.5064,3.5106,3.5064,3.5064,319813.0
2021-04-27 12:50:00,8.44,8.45,8.43,8.44,232894.0,3.5064,3.5106,3.5023,3.5064,232894.0
2021-04-27 12:55:00,8.44,8.44,8.42,8.43,116046.0,3.5064,3.5064,3.4981,3.5023,116046.0
2021-04-27 13:00:00,8.42,8.43,8.4,8.42,200954.0,3.4981,3.5023,3.4898,3.4981,200954.0
2021-04-27 13:05:00,8.42,8.44,8.41,8.44,141797.0,3.4981,3.5064,3.494,3.5064,141797.0
2021-04-27 13:10:00,8.43,8.46,8.43,8.46,121093.0,3.5023,3.5147,3.5023,3.5147,121093.0
2021-04-27 13:15:00,8.46,8.47,8.44,8.44,153010.0,3.5147,3.5189,3.5064,3.5064,153010.0
2021-04-27 13:20:00,8.44,8.45,8.41,8.42,240751.0,3.5064,3.5106,3.494,3.4981,240751.0
2021-04-27 13:25:00,8.42,8.42,8.4,8.42,245780.0,3.4981,3.4981,3.4898,3.4981,245780.0
2021-04-27 13:30:00,8.42,8.42,8.4,8.41,284104.0,3.4981,3.4981,3.4898,3.494,284104.0
2021-04-27 13:35:00,8.41,8.41,8.39,8.39,224734.0,3.494,3.494,3.4856,3.4856,224734.0
2021-04-27 13:40:00,8.4,8.41,8.39,8.41,107812.0,3.4898,3.494,3.4856,3.494,107812.0
2021-04-27 13:45:00,8.41,8.42,8.4,8.42,191769.0,3.494,3.4981,3.4898,3.4981,191769.0
2021-04-27 13:50:00,8.41,8.42,8.39,8.39,123166.0,3.494,3.4981,3.4856,3.4856,123166.0
2021-04-27 13:55:00,8.39,8.4,8.38,8.4,175441.0,3.4856,3.4898,3.4815,3.4898,175441.0
2021-04-27 14:00:00,8.39,8.4,8.37,8.38,172480.0,3.4856,3.4898,3.4773,3.4815,172480.0
2021-04-27 14:05:00,8.38,8.39,8.36,8.36,771903.0,3.4815,3.4856,3.4732,3.4732,771903.0
2021-04-27 14:10:00,8.36,8.37,8.34,8.35,835475.0,3.4732,3.4773,3.4649,3.469,835475.0
2021-04-27 14:15:00,8.34,8.36,8.33,8.35,575904.0,3.4649,3.4732,3.4607,3.469,575904.0
2021-04-27 14:20:00,8.35,8.35,8.28,8.28,855738.0,3.469,3.469,3.4399,3.4399,855738.0
2021-04-27 14:25:00,8.28,8.3,8.27,8.3,385860.0,3.4399,3.4483,3.4358,3.4483,385860.0
2021-04-27 14:30:00,8.29,8.31,8.28,8.29,631575.0,3.4441,3.4524,3.4399,3.4441,631575.0
2021-04-27 14:35:00,8.28,8.29,8.26,8.27,369077.0,3.4399,3.4441,3.4316,3.4358,369077.0
2021-04-27 14:40:00,8.27,8.3,8.26,8.29,727853.0,3.4358,3.4483,3.4316,3.4441,727853.0
2021-04-27 14:45:00,8.29,8.33,8.28,8.32,1066485.0,3.4441,3.4607,3.4399,3.4566,1066485.0
2021-04-27 14:50:00,8.32,8.33,8.29,8.29,495865.0,3.4566,3.4607,3.4441,3.4441,495865.0
2021-04-27 14:55:00,8.3,8.3,8.27,8.29,348168.0,3.4483,3.4483,3.4358,3.4441,348168.0
2021-04-27 15:00:00,8.29,8.31,8.28,8.3,385068.0,3.4441,3.4524,3.4399,3.4483,385068.0
2021-04-27 15:05:00,8.3,8.32,8.3,8.31,133876.0,3.4483,3.4566,3.4483,3.4524,133876.0
2021-04-27 15:10:00,8.32,8.34,8.31,8.32,367712.0,3.4566,3.4649,3.4524,3.4566,367712.0
2021-04-27 15:15:00,8.31,8.33,8.3,8.3,476255.0,3.4524,3.4607,3.4483,3.4483,476255.0
2021-04-27 15:20:00,8.3,8.31,8.3,8.3,280464.0,3.4483,3.4524,3.4483,3.4483,280464.0
2021-04-27 15:25:00,8.3,8.31,8.3,8.3,195162.0,3.4483,3.4524,3.4483,3.4483,195162.0
2021-04-27 15:30:00,8.3,8.31,8.3,8.3,296620.0,3.4483,3.4524,3.4483,3.4483,296620.0
2021-04-27 15:35:00,8.3,8.31,8.29,8.29,299463.0,3.4483,3.4524,3.4441,3.4441,299463.0
2021-04-27 15:40:00,8.3,8.32,8.29,8.31,590481.0,3.4483,3.4566,3.4441,3.4524,590481.0
2021-04-27 15:45:00,8.32,8.32,8.3,8.31,574861.0,3.4566,3.4566,3.4483,3.4524,574861.0
2021-04-27 15:50:00,8.31,8.32,8.29,8.3,756065.0,3.4524,3.4566,3.4441,3.4483,756065.0
2021-04-27 15:55:00,8.29,8.32,8.29,8.32,1708118.0,3.4441,3.4566,3.4441,3.4566,1708118.0
2021-04-28 09:30:00,8.5,8.55,8.48,8.54,1197979.0,3.5313,3.5521,3.523,3.548,1197979.0
2021-04-28 09:35:00,8.55,8.57,8.52,8.53,987844.0,3.5521,3.5604,3.5397,3.5438,987844.0
2021-04-28 09:40:00,8.53,8.57,8.53,8.55,697803.0,3.5438,3.5604,3.5438,3.5521,697803.0
2021-04-28 09:45:00,8.56,8.56,8.51,8.51,398231.0,3.5563,3.5563,3.5355,3.5355,398231.0
2021-04-28 09:50:00,8.52,8.54,8.52,8.54,344356.0,3.5397,3.548,3.5397,3.548,344356.0
2021-04-28 09:55:00,8.54,8.54,8.53,8.53,70687.0,3.548,3.548,3.5438,3.5438,70687.0
2021-04-28 10:00:00,8.53,8.56,8.53,8.55,308787.0,3.5438,3.5563,3.5438,3.5521,308787.0
2021-04-28 10:05:00,8.56,8.6,8.55,8.58,388185.0,3.5563,3.5729,3.5521,3.5646,388185.0
2021-04-28 10:10:00,8.58,8.59,8.55,8.55,243571.0,3.5646,3.5687,3.5521,3.5521,243571.0
2021-04-28 10:15:00,8.55,8.59,8.55,8.59,174639.0,3.5521,3.5687,3.5521,3.5687,174639.0
2021-04-28 10:20:00,8.59,8.61,8.58,8.61,450881.0,3.5687,3.577,3.5646,3.577,450881.0
2021-04-28 10:25:00,8.61,8.64,8.59,8.59,620894.0,3.577,3.5895,3.5687,3.5687,620894.0
2021-04-28 10:30:00,8.6,8.62,8.58,8.59,440093.0,3.5729,3.5812,3.5646,3.5687,440093.0
2021-04-28 10:35:00,8.59,8.6,8.57,8.59,601901.0,3.5687,3.5729,3.5604,3.5687,601901.0
2021-04-28 10:40:00,8.6,8.61,8.58,8.6,402806.0,3.5729,3.577,3.5646,3.5729,402806.0
2021-04-28 10:45:00,8.6,8.61,8.57,8.57,221129.0,3.5729,3.577,3.5604,3.5604,221129.0
2021-04-28 10:50:00,8.58,8.58,8.55,8.56,390115.0,3.5646,3.5646,3.5521,3.5563,390115.0
2021-04-28 10:55:00,8.55,8.57,8.55,8.56,219679.0,3.5521,3.5604,3.5521,3.5563,219679.0
2021-04-28 11:00:00,8.56,8.57,8.54,8.55,266751.0,3.5563,3.5604,3.548,3.5521,266751.0
2021-04-28 11:05:00,8.55,8.56,8.53,8.54,232145.0,3.5521,3.5563,3.5438,3.548,232145.0
2021-04-28 11:10:00,8.54,8.54,8.51,8.51,160082.0,3.548,3.548,3.5355,3.5355,160082.0
2021-04-28 11:15:00,8.52,8.52,8.5,8.51,74297.0,3.5397,3.5397,3.5313,3.5355,74297.0
2021-04-28 11:20:00,8.51,8.54,8.5,8.54,314589.0,3.5355,3.548,3.5313,3.548,314589.0
2021-04-28 11:25:00,8.54,8.56,8.52,8.55,212749.0,3.548,3.5563,3.5397,3.5521,212749.0
2021-04-28 11:30:00,8.55,8.56,8.53,8.53,339189.0,3.5521,3.5563,3.5438,3.5438,339189.0
2021-04-28 11:35:00,8.54,8.57,8.53,8.56,221260.0,3.548,3.5604,3.5438,3.5563,221260.0
2021-04-28 11:40:00,8.56,8.56,8.54,8.54,178960.0,3.5563,3.5563,3.548,3.548,178960.0
2021-04-28 11:45:00,8.54,8.57,8.54,8.56,359909.0,3.548,3.5604,3.548,3.5563,359909.0
2021-04-28 11:50:00,8.56,8.58,8.55,8.58,443616.0,3.5563,3.5646,3.5521,3.5646,443616.0
2021-04-28 11:55:00,8.58,8.58,8.56,8.57,144166.0,3.5646,3.5646,3.5563,3.5604,144166.0
2021-04-28 12:00:00,8.56,8.59,8.56,8.58,316121.0,3.5563,3.5687,3.5563,3.5646,316121.0
2021-04-28 12:05:00,8.58,8.58,8.56,8.56,207816.0,3.5646,3.5646,3.5563,3.5563,207816.0
2021-04-28 12:10:00,8.57,8.57,8.55,8.55,66396.0,3.5604,3.5604,3.5521,3.5521,66396.0
2021-04-28 12:15:00,8.55,8.57,8.55,8.56,311539.0,3.5521,3.5604,3.5521,3.5563,311539.0
2021-04-28 12:20:00,8.56,8.57,8.53,8.53,616010.0,3.5563,3.5604,3.5438,3.5438,616010.0
2021-04-28 12:25:00,8.53,8.54,8.52,8.53,141936.0,3.5438,3.548,3.5397,3.5438,141936.0
2021-04-28 12:30:00,8.53,8.54,8.52,8.54,131573.0,3.5438,3.548,3.5397,3.548,131573.0
2021-04-28 12:35:00,8.54,8.55,8.53,8.54,106970.0,3.548,3.5521,3.5438,3.548,106970.0
2021-04-28 12:40:00,8.54,8.57,8.53,8.55,391845.0,3.548,3.5604,3.5438,3.5521,391845.0
2021-04-28 12:45:00,8.55,8.56,8.54,8.54,145143.0,3.5521,3.5563,3.548,3.548,145143.0
2021-04-28 12:50:00,8.54,8.56,8.54,8.55,839423.0,3.548,3.5563,3.548,3.5521,839423.0
2021-04-28 12:55:00,8.55,8.56,8.55,8.55,393316.0,3.5521,3.5563,3.5521,3.5521,393316.0
2021-04-28 13:00:00,8.55,8.58,8.55,8.57,301334.0,3.5521,3.5646,3.5521,3.5604,301334.0
2021-04-28 13:05:00,8.56,8.58,8.55,8.57,260760.0,3.5563,3.5646,3.5521,3.5604,260760.0
2021-04-28 13:10:00,8.58,8.59,8.57,8.58,188659.0,3.5646,3.5687,3.5604,3.5646,188659.0
2021-04-28 13:15:00,8.58,8.59,8.57,8.59,90119.0,3.5646,3.5687,3.5604,3.5687,90119.0
2021-04-28 13:20:00,8.59,8.6,8.58,8.6,402915.0,3.5687,3.5729,3.5646,3.5729,402915.0
2021-04-28 13:25:00,8.6,8.6,8.59,8.59,108305.0,3.5729,3.5729,3.5687,3.5687,108305.0
2021-04-28 13:30:00,8.6,8.6,8.58,8.59,474601.0,3.5729,3.5729,3.5646,3.5687,474601.0
2021-04-28 13:35:00,8.59,8.62,8.58,8.61,779561.0,3.5687,3.5812,3.5646,3.577,779561.0
2021-04-28 13:40:00,8.62,8.63,8.61,8.62,502400.0,3.5812,3.5854,3.577,3.5812,502400.0
2021-04-28 13:45:00,8.62,8.63,8.61,8.62,221294.0,3.5812,3.5854,3.577,3.5812,221294.0
2021-04-28 13:50:00,8.62,8.62,8.59,8.6,184737.0,3.5812,3.5812,3.5687,3.5729,184737.0
2021-04-28 13:55:00,8.6,8.63,8.59,8.62,326185.0,3.5729,3.5854,3.5687,3.5812,326185.0
2021-04-28 14:00:00,8.62,8.64,8.59,8.62,270752.0,3.5812,3.5895,3.5687,3.5812,270752.0
2021-04-28 14:05:00,8.62,8.63,8.61,8.62,54482.0,3.5812,3.5854,3.577,3.5812,54482.0
2021-04-28 14:10:00,8.61,8.63,8.6,8.62,254298.0,3.577,3.5854,3.5729,3.5812,254298.0
2021-04-28 14:15:00,8.62,8.64,8.61,8.63,160221.0,3.5812,3.5895,3.577,3.5854,160221.0
2021-04-28 14:20:00,8.63,8.65,8.63,8.64,246097.0,3.5854,3.5937,3.5854,3.5895,246097.0
2021-04-28 14:25:00,8.64,8.65,8.63,8.63,318584.0,3.5895,3.5937,3.5854,3.5854,318584.0
2021-04-28 14:30:00,8.63,8.64,8.62,8.63,229942.0,3.5854,3.5895,3.5812,3.5854,229942.0
2021-04-28 14:35:00,8.64,8.69,8.63,8.68,331833.0,3.5895,3.6103,3.5854,3.6061,331833.0
2021-04-28 14:40:00,8.68,8.71,8.67,8.71,388728.0,3.6061,3.6186,3.602,3.6186,388728.0
2021-04-28 14:45:00,8.71,8.71,8.69,8.7,346509.0,3.6186,3.6186,3.6103,3.6144,346509.0
2021-04-28 14:50:00,8.71,8.74,8.7,8.73,235120.0,3.6186,3.6311,3.6144,3.6269,235120.0
2021-04-28 14:55:00,8.73,8.75,8.72,8.74,288240.0,3.6269,3.6352,3.6227,3.6311,288240.0
2021-04-28 15:00:00,8.73,8.74,8.72,8.73,329183.0,3.6269,3.6311,3.6227,3.6269,329183.0
2021-04-28 15:05:00,8.72,8.75,8.72,8.75,298285.0,3.6227,3.6352,3.6227,3.6352,298285.0
2021-04-28 15:10:00,8.75,8.75,8.72,8.73,210095.0,3.6352,3.6352,3.6227,3.6269,210095.0
2021-04-28 15:15:00,8.72,8.73,8.72,8.72,99773.0,3.6227,3.6269,3.6227,3.6227,99773.0
2021-04-28 15:20:00,8.72,8.76,8.72,8.75,430106.0,3.6227,3.6394,3.6227,3.6352,430106.0
2021-04-28 15:25:00,8.75,8.76,8.73,8.74,215564.0,3.6352,3.6394,3.6269,3.6311,215564.0
2021-04-28 15:30:00,8.74,8.74,8.72,8.74,234948.0,3.6311,3.6311,3.6227,3.6311,234948.0
2021-04-28 15:35:00,8.73,8.76,8.73,8.75,485521.0,3.6269,3.6394,3.6269,3.6352,485521.0
2021-04-28 15:40:00,8.76,8.76,8.75,8.76,338736.0,3.6394,3.6394,3.6352,3.6394,338736.0
2021-04-28 15:45:00,8.76,8.78,8.75,8.78,815761.0,3.6394,3.6477,3.6352,3.6477,815761.0
2021-04-28 15:50:00,8.78,8.79,8.77,8.78,1795225.0,3.6477,3.6518,3.6435,3.6477,1795225.0
2021-04-28 15:55:00,8.77,8.8,8.77,8.8,2601172.0,3.6435,3.656,3.6435,3.656,2601172.0
2021-04-29 09:30:00,8.83,8.84,8.75,8.77,924088.0,3.6684,3.6726,3.6352,3.6435,924088.0
2021-04-29 09:35:00,8.77,8.77,8.71,8.74,584701.0,3.6435,3.6435,3.6186,3.6311,584701.0
2021-04-29 09:40:00,8.74,8.77,8.73,8.75,470944.0,3.6311,3.6435,3.6269,3.6352,470944.0
2021-04-29 09:45:00,8.75,8.76,8.72,8.72,230216.0,3.6352,3.6394,3.6227,3.6227,230216.0
2021-04-29 09:50:00,8.72,8.73,8.68,8.69,355988.0,3.6227,3.6269,3.6061,3.6103,355988.0
2021-04-29 09:55:00,8.69,8.73,8.68,8.69,253212.0,3.6103,3.6269,3.6061,3.6103,253212.0
2021-04-29 10:00:00,8.69,8.69,8.64,8.65,456369.0,3.6103,3.6103,3.5895,3.5937,456369.0
2021-04-29 10:05:00,8.65,8.67,8.64,8.65,354790.0,3.5937,3.602,3.5895,3.5937,354790.0
2021-04-29 10:10:00,8.65,8.65,8.61,8.61,325300.0,3.5937,3.5937,3.577,3.577,325300.0
2021-04-29 10:15:00,8.61,8.66,8.61,8.63,347490.0,3.577,3.5978,3.577,3.5854,347490.0
2021-04-29 10:20:00,8.63,8.66,8.61,8.64,375924.0,3.5854,3.5978,3.577,3.5895,375924.0
2021-04-29 10:25:00,8.65,8.65,8.62,8.64,261201.0,3.5937,3.5937,3.5812,3.5895,261201.0
2021-04-29 10:30:00,8.63,8.65,8.59,8.6,685585.0,3.5854,3.5937,3.5687,3.5729,685585.0
2021-04-29 10:35:00,8.6,8.6,8.57,8.59,419889.0,3.5729,3.5729,3.5604,3.5687,419889.0
2021-04-29 10:40:00,8.59,8.63,8.58,8.62,494840.0,3.5687,3.5854,3.5646,3.5812,494840.0
2021-04-29 10:45:00,8.62,8.62,8.59,8.59,396049.0,3.5812,3.5812,3.5687,3.5687,396049.0
2021-04-29 10:50:00,8.59,8.61,8.58,8.59,356840.0,3.5687,3.577,3.5646,3.5687,356840.0
2021-04-29 10:55:00,8.59,8.63,8.58,8.61,253301.0,3.5687,3.5854,3.5646,3.577,253301.0
2021-04-29 11:00:00,8.61,8.62,8.6,8.61,465415.0,3.577,3.5812,3.5729,3.577,465415.0
2021-04-29 11:05:00,8.61,8.65,8.6,8.65,783680.0,3.577,3.5937,3.5729,3.5937,783680.0
2021-04-29 11:10:00,8.65,8.68,8.64,8.66,769767.0,3.5937,3.6061,3.5895,3.5978,769767.0
2021-04-29 11:15:00,8.65,8.65,8.62,8.63,305527.0,3.5937,3.5937,3.5812,3.5854,305527.0
2021-04-29 11:20:00,8.64,8.64,8.6,8.61,473507.0,3.5895,3.5895,3.5729,3.577,473507.0
2021-04-29 11:25:00,8.6,8.64,8.59,8.63,389709.0,3.5729,3.5895,3.5687,3.5854,389709.0
2021-04-29 11:30:00,8.63,8.64,8.58,8.59,558322.0,3.5854,3.5895,3.5646,3.5687,558322.0
2021-04-29 11:35:00,8.59,8.6,8.57,8.58,505351.0,3.5687,3.5729,3.5604,3.5646,505351.0
2021-04-29 11:40:00,8.57,8.58,8.56,8.57,456542.0,3.5604,3.5646,3.5563,3.5604,456542.0
2021-04-29 11:45:00,8.57,8.59,8.56,8.58,216418.0,3.5604,3.5687,3.5563,3.5646,216418.0
2021-04-29 11:50:00,8.58,8.59,8.58,8.59,103277.0,3.5646,3.5687,3.5646,3.5687,103277.0
2021-04-29 11:55:00,8.59,8.59,8.55,8.55,162823.0,3.5687,3.5687,3.5521,3.5521,162823.0
2021-04-29 12:00:00,8.55,8.56,8.52,8.53,563432.0,3.5521,3.5563,3.5397,3.5438,563432.0
2021-04-29 12:05:00,8.53,8.53,8.48,8.49,745748.0,3.5438,3.5438,3.523,3.5272,745748.0
2021-04-29 12:10:00,8.49,8.51,8.47,8.51,1010142.0,3.5272,3.5355,3.5189,3.5355,1010142.0
2021-04-29 12:15:00,8.51,8.52,8.48,8.51,574770.0,3.5355,3.5397,3.523,3.5355,574770.0
2021-04-29 12:20:00,8.52,8.53,8.5,8.52,195907.0,3.5397,3.5438,3.5313,3.5397,195907.0
2021-04-29 12:25:00,8.53,8.53,8.49,8.51,276793.0,3.5438,3.5438,3.5272,3.5355,276793.0
2021-04-29 12:30:00,8.51,8.54,8.51,8.53,369145.0,3.5355,3.548,3.5355,3.5438,369145.0
2021-04-29 12:35:00,8.53,8.55,8.53,8.54,119809.0,3.5438,3.5521,3.5438,3.548,119809.0
2021-04-29 12:40:00,8.54,8.55,8.53,8.54,160549.0,3.548,3.5521,3.5438,3.548,160549.0
2021-04-29 12:45:00,8.54,8.58,8.54,8.57,293554.0,3.548,3.5646,3.548,3.5604,293554.0
2021-04-29 12:50:00,8.57,8.6,8.57,8.59,217025.0,3.5604,3.5729,3.5604,3.5687,217025.0
2021-04-29 12:55:00,8.59,8.59,8.57,8.58,286994.0,3.5687,3.5687,3.5604,3.5646,286994.0
2021-04-29 13:00:00,8.58,8.59,8.57,8.58,36798.0,3.5646,3.5687,3.5604,3.5646,36798.0
2021-04-29 13:05:00,8.58,8.6,8.57,8.59,241789.0,3.5646,3.5729,3.5604,3.5687,241789.0
2021-04-29 13:10:00,8.59,8.59,8.56,8.57,174583.0,3.5687,3.5687,3.5563,3.5604,174583.0
2021-04-29 13:15:00,8.56,8.57,8.54,8.55,492634.0,3.5563,3.5604,3.548,3.5521,492634.0
2021-04-29 13:20:00,8.55,8.56,8.52,8.53,438231.0,3.5521,3.5563,3.5397,3.5438,438231.0
2021-04-29 13:25:00,8.53,8.54,8.51,8.54,442359.0,3.5438,3.548,3.5355,3.548,442359.0
2021-04-29 13:30:00,8.54,8.55,8.53,8.53,263750.0,3.548,3.5521,3.5438,3.5438,263750.0
2021-04-29 13:35:00,8.54,8.54,8.52,8.54,410800.0,3.548,3.548,3.5397,3.548,410800.0
2021-04-29 13:40:00,8.54,8.57,8.53,8.57,263660.0,3.548,3.5604,3.5438,3.5604,263660.0
2021-04-29 13:45:00,8.56,8.57,8.55,8.57,298728.0,3.5563,3.5604,3.5521,3.5604,298728.0
2021-04-29 13:50:00,8.56,8.58,8.56,8.58,174989.0,3.5563,3.5646,3.5563,3.5646,174989.0
2021-04-29 13:55:00,8.58,8.59,8.55,8.55,258072.0,3.5646,3.5687,3.5521,3.5521,258072.0
2021-04-29 14:00:00,8.55,8.58,8.55,8.55,536814.0,3.5521,3.5646,3.5521,3.5521,536814.0
2021-04-29 14:05:00,8.55,8.56,8.55,8.55,109063.0,3.5521,3.5563,3.5521,3.5521,109063.0
2021-04-29 14:10:00,8.55,8.55,8.53,8.54,301224.0,3.5521,3.5521,3.5438,3.548,301224.0
2021-04-29 14:15:00,8.54,8.57,8.52,8.57,344710.0,3.548,3.5604,3.5397,3.5604,344710.0
2021-04-29 14:20:00,8.57,8.58,8.55,8.57,175742.0,3.5604,3.5646,3.5521,3.5604,175742.0
2021-04-29 14:25:00,8.57,8.57,8.55,8.56,343433.0,3.5604,3.5604,3.5521,3.5563,343433.0
2021-04-29 14:30:00,8.56,8.58,8.55,8.57,289969.0,3.5563,3.5646,3.5521,3.5604,289969.0
2021-04-29 14:35:00,8.57,8.58,8.56,8.57,253986.0,3.5604,3.5646,3.5563,3.5604,253986.0
2021-04-29 14:40:00,8.57,8.58,8.56,8.57,103532.0,3.5604,3.5646,3.5563,3.5604,103532.0
2021-04-29 14:45:00,8.58,8.59,8.57,8.59,182341.0,3.5646,3.5687,3.5604,3.5687,182341.0
2021-04-29 14:50:00,8.59,8.59,8.58,8.59,65159.0,3.5687,3.5687,3.5646,3.5687,65159.0
2021-04-29 14:55:00,8.59,8.6,8.58,8.58,551251.0,3.5687,3.5729,3.5646,3.5646,551251.0
2021-04-29 15:00:00,8.59,8.59,8.56,8.58,352878.0,3.5687,3.5687,3.5563,3.5646,352878.0
2021-04-29 15:05:00,8.58,8.58,8.56,8.57,254407.0,3.5646,3.5646,3.5563,3.5604,254407.0
2021-04-29 15:10:00,8.57,8.58,8.56,8.58,82351.0,3.5604,3.5646,3.5563,3.5646,82351.0
2021-04-29 15:15:00,8.57,8.59,8.56,8.57,156842.0,3.5604,3.5687,3.5563,3.5604,156842.0
2021-04-29 15:20:00,8.57,8.57,8.54,8.56,547192.0,3.5604,3.5604,3.548,3.5563,547192.0
2021-04-29 15:25:00,8.56,8.57,8.55,8.55,163485.0,3.5563,3.5604,3.5521,3.5521,163485.0
2021-04-29 15:30:00,8.55,8.56,8.54,8.56,156371.0,3.5521,3.5563,3.548,3.5563,156371.0
2021-04-29 15:35:00,8.55,8.56,8.55,8.55,95838.0,3.5521,3.5563,3.5521,3.5521,95838.0
2021-04-29 15:40:00,8.55,8.59,8.55,8.58,485795.0,3.5521,3.5687,3.5521,3.5646,485795.0
2021-04-29 15:45:00,8.58,8.6,8.57,8.58,506482.0,3.5646,3.5729,3.5604,3.5646,506482.0
2021-04-29 15:50:00,8.58,8.59,8.57,8.58,369921.0,3.5646,3.5687,3.5604,3.5646,369921.0
2021-04-29 15:55:00,8.58,8.58,8.56,8.56,1342874.0,3.5646,3.5646,3.5563,3.5563,1342874.0
2021-04-30 09:30:00,8.53,8.62,8.52,8.62,1090666.0,3.5438,3.5812,3.5397,3.5812,1090666.0
2021-04-30 09:35:00,8.63,8.65,8.6,8.63,1085596.0,3.5854,3.5937,3.5729,3.5854,1085596.0
2021-04-30 09:40:00,8.63,8.63,8.59,8.6,427837.0,3.5854,3.5854,3.5687,3.5729,427837.0
2021-04-30 09:45:00,8.6,8.65,8.58,8.64,713135.0,3.5729,3.5937,3.5646,3.5895,713135.0
2021-04-30 09:50:00,8.65,8.66,8.62,8.63,348635.0,3.5937,3.5978,3.5812,3.5854,348635.0
2021-04-30 09:55:00,8.63,8.65,8.62,8.64,199561.0,3.5854,3.5937,3.5812,3.5895,199561.0
2021-04-30 10:00:00,8.65,8.65,8.57,8.57,241412.0,3.5937,3.5937,3.5604,3.5604,241412.0
2021-04-30 10:05:00,8.58,8.58,8.54,8.55,295490.0,3.5646,3.5646,3.548,3.5521,295490.0
2021-04-30 10:10:00,8.55,8.56,8.5,8.5,172619.0,3.5521,3.5563,3.5313,3.5313,172619.0
2021-04-30 10:15:00,8.5,8.52,8.5,8.52,285442.0,3.5313,3.5397,3.5313,3.5397,285442.0
2021-04-30 10:20:00,8.52,8.54,8.5,8.52,308533.0,3.5397,3.548,3.5313,3.5397,308533.0
2021-04-30 10:25:00,8.52,8.53,8.51,8.52,97720.0,3.5397,3.5438,3.5355,3.5397,97720.0
2021-04-30 10:30:00,8.53,8.53,8.49,8.5,219505.0,3.5438,3.5438,3.5272,3.5313,219505.0
2021-04-30 10:35:00,8.49,8.51,8.48,8.5,236322.0,3.5272,3.5355,3.523,3.5313,236322.0
2021-04-30 10:40:00,8.5,8.52,8.49,8.52,257517.0,3.5313,3.5397,3.5272,3.5397,257517.0
2021-04-30 10:45:00,8.52,8.52,8.47,8.49,333511.0,3.5397,3.5397,3.5189,3.5272,333511.0
2021-04-30 10:50:00,8.49,8.5,8.47,8.5,407861.0,3.5272,3.5313,3.5189,3.5313,407861.0
2021-04-30 10:55:00,8.5,8.5,8.47,8.48,516649.0,3.5313,3.5313,3.5189,3.523,516649.0
2021-04-30 11:00:00,8.47,8.49,8.46,8.48,356828.0,3.5189,3.5272,3.5147,3.523,356828.0
2021-04-30 11:05:00,8.49,8.5,8.48,8.49,365749.0,3.5272,3.5313,3.523,3.5272,365749.0
2021-04-30 11:10:00,8.49,8.51,8.48,8.5,407400.0,3.5272,3.5355,3.523,3.5313,407400.0
2021-04-30 11:15:00,8.5,8.51,8.49,8.5,420936.0,3.5313,3.5355,3.5272,3.5313,420936.0
2021-04-30 11:20:00,8.49,8.5,8.47,8.48,191777.0,3.5272,3.5313,3.5189,3.523,191777.0
2021-04-30 11:25:00,8.48,8.52,8.47,8.52,417842.0,3.523,3.5397,3.5189,3.5397,417842.0
2021-04-30 11:30:00,8.52,8.56,8.5,8.55,778590.0,3.5397,3.5563,3.5313,3.5521,778590.0
2021-04-30 11:35:00,8.55,8.56,8.53,8.54,471123.0,3.5521,3.5563,3.5438,3.548,471123.0
2021-04-30 11:40:00,8.54,8.57,8.53,8.54,620950.0,3.548,3.5604,3.5438,3.548,620950.0
2021-04-30 11:45:00,8.54,8.54,8.5,8.52,604977.0,3.548,3.548,3.5313,3.5397,604977.0
2021-04-30 11:50:00,8.52,8.53,8.5,8.52,609735.0,3.5397,3.5438,3.5313,3.5397,609735.0
2021-04-30 11:55:00,8.52,8.52,8.49,8.5,172768.0,3.5397,3.5397,3.5272,3.5313,172768.0
2021-04-30 12:00:00,8.5,8.53,8.49,8.5,350471.0,3.5313,3.5438,3.5272,3.5313,350471.0
2021-04-30 12:05:00,8.5,8.51,8.49,8.49,465201.0,3.5313,3.5355,3.5272,3.5272,465201.0
2021-04-30 12:10:00,8.49,8.53,8.49,8.53,168322.0,3.5272,3.5438,3.5272,3.5438,168322.0
2021-04-30 12:15:00,8.53,8.54,8.51,8.54,365278.0,3.5438,3.548,3.5355,3.548,365278.0
2021-04-30 12:20:00,8.53,8.55,8.53,8.54,260442.0,3.5438,3.5521,3.5438,3.548,260442.0
2021-04-30 12:25:00,8.54,8.54,8.52,8.53,145323.0,3.548,3.548,3.5397,3.5438,145323.0
2021-04-30 12:30:00,8.53,8.53,8.5,8.53,482629.0,3.5438,3.5438,3.5313,3.5438,482629.0
2021-04-30 12:35:00,8.53,8.55,8.52,8.54,236411.0,3.5438,3.5521,3.5397,3.548,236411.0
2021-04-30 12:40:00,8.54,8.55,8.53,8.53,177192.0,3.548,3.5521,3.5438,3.5438,177192.0
2021-04-30 12:45:00,8.54,8.54,8.53,8.54,44628.0,3.548,3.548,3.5438,3.548,44628.0
2021-04-30 12:50:00,8.54,8.56,8.53,8.55,114845.0,3.548,3.5563,3.5438,3.5521,114845.0
2021-04-30 12:55:00,8.55,8.56,8.54,8.55,156306.0,3.5521,3.5563,3.548,3.5521,156306.0
2021-04-30 13:00:00,8.55,8.56,8.54,8.55,268317.0,3.5521,3.5563,3.548,3.5521,268317.0
2021-04-30 13:05:00,8.55,8.56,8.55,8.55,161281.0,3.5521,3.5563,3.5521,3.5521,161281.0
2021-04-30 13:10:00,8.55,8.56,8.54,8.54,141013.0,3.5521,3.5563,3.548,3.548,141013.0
2021-04-30 13:15:00,8.54,8.56,8.54,8.55,64555.0,3.548,3.5563,3.548,3.5521,64555.0
2021-04-30 13:20:00,8.55,8.56,8.54,8.55,452348.0,3.5521,3.5563,3.548,3.5521,452348.0
2021-04-30 13:25:00,8.55,8.56,8.54,8.55,198210.0,3.5521,3.5563,3.548,3.5521,198210.0
2021-04-30 13:30:00,8.55,8.55,8.54,8.54,679638.0,3.5521,3.5521,3.548,3.548,679638.0
2021-04-30 13:35:00,8.54,8.55,8.54,8.55,33655.0,3.548,3.5521,3.548,3.5521,33655.0
2021-04-30 13:40:00,8.54,8.58,8.54,8.57,349056.0,3.548,3.5646,3.548,3.5604,349056.0
2021-04-30 13:45:00,8.57,8.57,8.54,8.54,266876.0,3.5604,3.5604,3.548,3.548,266876.0
2021-04-30 13:50:00,8.54,8.55,8.48,8.49,643127.0,3.548,3.5521,3.523,3.5272,643127.0
2021-04-30 13:55:00,8.49,8.51,8.48,8.51,381247.0,3.5272,3.5355,3.523,3.5355,381247.0
2021-04-30 14:00:00,8.51,8.51,8.48,8.5,399423.0,3.5355,3.5355,3.523,3.5313,399423.0
2021-04-30 14:05:00,8.5,8.53,8.49,8.53,441176.0,3.5313,3.5438,3.5272,3.5438,441176.0
2021-04-30 14:10:00,8.52,8.57,8.52,8.55,403363.0,3.5397,3.5604,3.5397,3.5521,403363.0
2021-04-30 14:15:00,8.54,8.58,8.54,8.56,506074.0,3.548,3.5646,3.548,3.5563,506074.0
2021-04-30 14:20:00,8.56,8.59,8.55,8.57,552468.0,3.5563,3.5687,3.5521,3.5604,552468.0
2021-04-30 14:25:00,8.57,8.6,8.56,8.6,449292.0,3.5604,3.5729,3.5563,3.5729,449292.0
2021-04-30 14:30:00,8.59,8.6,8.57,8.58,281969.0,3.5687,3.5729,3.5604,3.5646,281969.0
2021-04-30 14:35:00,8.57,8.59,8.57,8.58,188189.0,3.5604,3.5687,3.5604,3.5646,188189.0
2021-04-30 14:40:00,8.57,8.58,8.56,8.58,376656.0,3.5604,3.5646,3.5563,3.5646,376656.0
2021-04-30 14:45:00,8.58,8.58,8.56,8.58,160401.0,3.5646,3.5646,3.5563,3.5646,160401.0
2021-04-30 14:50:00,8.58,8.58,8.57,8.58,66246.0,3.5646,3.5646,3.5604,3.5646,66246.0
2021-04-30 14:55:00,8.58,8.59,8.55,8.55,395523.0,3.5646,3.5687,3.5521,3.5521,395523.0
2021-04-30 15:00:00,8.55,8.56,8.54,8.54,305695.0,3.5521,3.5563,3.548,3.548,305695.0
2021-04-30 15:05:00,8.54,8.55,8.53,8.54,392045.0,3.548,3.5521,3.5438,3.548,392045.0
2021-04-30 15:10:00,8.54,8.55,8.53,8.53,177087.0,3.548,3.5521,3.5438,3.5438,177087.0
2021-04-30 15:15:00,8.54,8.54,8.51,8.52,193948.0,3.548,3.548,3.5355,3.5397,193948.0
2021-04-30 15:20:00,8.52,8.52,8.5,8.5,190943.0,3.5397,3.5397,3.5313,3.5313,190943.0
2021-04-30 15:25:00,8.51,8.51,8.5,8.51,46523.0,3.5355,3.5355,3.5313,3.5355,46523.0
2021-04-30 15:30:00,8.51,8.52,8.5,8.5,360085.0,3.5355,3.5397,3.5313,3.5313,360085.0
2021-04-30 15:35:00,8.51,8.51,8.48,8.49,251720.0,3.5355,3.5355,3.523,3.5272,251720.0
2021-04-30 15:40:00,8.49,8.51,8.48,8.5,367809.0,3.5272,3.5355,3.523,3.5313,367809.0
2021-04-30 15:45:00,8.49,8.52,8.49,8.5,1503996.0,3.5272,3.5397,3.5272,3.5313,1503996.0
2021-04-30 15:50:00,8.51,8.51,8.49,8.5,451296.0,3.5355,3.5355,3.5272,3.5313,451296.0
2021-04-30 15:55:00,8.5,8.5,8.48,8.49,904262.0,3.5313,3.5313,3.523,3.5272,904262.0
2021-05-03 09:30:00,8.49,8.51,8.4,8.4,380782.0,3.5272,3.5355,3.4898,3.4898,380782.0
2021-05-03 09:35:00,8.41,8.47,8.38,8.47,425886.0,3.494,3.5189,3.4815,3.5189,425886.0
2021-05-03 09:40:00,8.47,8.5,8.46,8.46,542568.0,3.5189,3.5313,3.5147,3.5147,542568.0
2021-05-03 09:45:00,8.46,8.47,8.43,8.45,275450.0,3.5147,3.5189,3.5023,3.5106,275450.0
2021-05-03 09:50:00,8.45,8.46,8.4,8.41,336563.0,3.5106,3.5147,3.4898,3.494,336563.0
2021-05-03 09:55:00,8.41,8.44,8.4,8.43,393746.0,3.494,3.5064,3.4898,3.5023,393746.0
2021-05-03 10:00:00,8.43,8.46,8.41,8.45,281226.0,3.5023,3.5147,3.494,3.5106,281226.0
2021-05-03 10:05:00,8.46,8.47,8.42,8.43,366449.0,3.5147,3.5189,3.4981,3.5023,366449.0
2021-05-03 10:10:00,8.44,8.49,8.43,8.46,811256.0,3.5064,3.5272,3.5023,3.5147,811256.0
2021-05-03 10:15:00,8.46,8.51,8.45,8.51,703363.0,3.5147,3.5355,3.5106,3.5355,703363.0
2021-05-03 10:20:00,8.51,8.53,8.5,8.5,566122.0,3.5355,3.5438,3.5313,3.5313,566122.0
2021-05-03 10:25:00,8.5,8.51,8.46,8.47,257126.0,3.5313,3.5355,3.5147,3.5189,257126.0
2021-05-03 10:30:00,8.47,8.53,8.46,8.53,555475.0,3.5189,3.5438,3.5147,3.5438,555475.0
2021-05-03 10:35:00,8.52,8.55,8.52,8.53,629240.0,3.5397,3.5521,3.5397,3.5438,629240.0
2021-05-03 10:40:00,8.53,8.56,8.53,8.54,415087.0,3.5438,3.5563,3.5438,3.548,415087.0
2021-05-03 10:45:00,8.54,8.57,8.53,8.54,418212.0,3.548,3.5604,3.5438,3.548,418212.0
2021-05-03 10:50:00,8.54,8.55,8.5,8.53,547532.0,3.548,3.5521,3.5313,3.5438,547532.0
2021-05-03 10:55:00,8.53,8.54,8.5,8.51,514054.0,3.5438,3.548,3.5313,3.5355,514054.0
2021-05-03 11:00:00,8.51,8.51,8.48,8.49,229848.0,3.5355,3.5355,3.523,3.5272,229848.0
2021-05-03 11:05:00,8.5,8.51,8.47,8.48,316299.0,3.5313,3.5355,3.5189,3.523,316299.0
2021-05-03 11:10:00,8.49,8.49,8.45,8.48,549018.0,3.5272,3.5272,3.5106,3.523,549018.0
2021-05-03 11:15:00,8.47,8.49,8.46,8.49,434824.0,3.5189,3.5272,3.5147,3.5272,434824.0
2021-05-03 11:20:00,8.49,8.5,8.46,8.5,435662.0,3.5272,3.5313,3.5147,3.5313,435662.0
2021-05-03 11:25:00,8.5,8.5,8.46,8.46,464678.0,3.5313,3.5313,3.5147,3.5147,464678.0
2021-05-03 11:30:00,8.47,8.49,8.46,8.49,283428.0,3.5189,3.5272,3.5147,3.5272,283428.0
2021-05-03 11:35:00,8.49,8.49,8.48,8.49,56808.0,3.5272,3.5272,3.523,3.5272,56808.0
2021-05-03 11:40:00,8.49,8.49,8.47,8.47,254097.0,3.5272,3.5272,3.5189,3.5189,254097.0
2021-05-03 11:45:00,8.48,8.48,8.46,8.46,626424.0,3.523,3.523,3.5147,3.5147,626424.0
2021-05-03 11:50:00,8.46,8.47,8.45,8.46,90518.0,3.5147,3.5189,3.5106,3.5147,90518.0
2021-05-03 11:55:00,8.46,8.47,8.43,8.44,273289.0,3.5147,3.5189,3.5023,3.5064,273289.0
2021-05-03 12:00:00,8.44,8.44,8.42,8.44,132514.0,3.5064,3.5064,3.4981,3.5064,132514.0
2021-05-03 12:05:00,8.44,8.44,8.43,8.44,212757.0,3.5064,3.5064,3.5023,3.5064,212757.0
2021-05-03 12:10:00,8.43,8.46,8.43,8.45,179208.0,3.5023,3.5147,3.5023,3.5106,179208.0
2021-05-03 12:15:00,8.44,8.46,8.43,8.46,346563.0,3.5064,3.5147,3.5023,3.5147,346563.0
2021-05-03 12:20:00,8.46,8.46,8.44,8.45,98995.0,3.5147,3.5147,3.5064,3.5106,98995.0
2021-05-03 12:25:00,8.45,8.45,8.43,8.45,279400.0,3.5106,3.5106,3.5023,3.5106,279400.0
2021-05-03 12:30:00,8.45,8.45,8.41,8.42,210252.0,3.5106,3.5106,3.494,3.4981,210252.0
2021-05-03 12:35:00,8.42,8.44,8.4,8.43,409482.0,3.4981,3.5064,3.4898,3.5023,409482.0
2021-05-03 12:40:00,8.43,8.43,8.42,8.42,35799.0,3.5023,3.5023,3.4981,3.4981,35799.0
2021-05-03 12:45:00,8.43,8.43,8.41,8.42,64800.0,3.5023,3.5023,3.494,3.4981,64800.0
2021-05-03 12:50:00,8.42,8.43,8.41,8.43,196991.0,3.4981,3.5023,3.494,3.5023,196991.0
2021-05-03 12:55:00,8.43,8.43,8.41,8.42,146030.0,3.5023,3.5023,3.494,3.4981,146030.0
2021-05-03 13:00:00,8.42,8.42,8.41,8.42,127348.0,3.4981,3.4981,3.494,3.4981,127348.0
2021-05-03 13:05:00,8.41,8.44,8.41,8.42,201517.0,3.494,3.5064,3.494,3.4981,201517.0
2021-05-03 13:10:00,8.42,8.42,8.41,8.41,87405.0,3.4981,3.4981,3.494,3.494,87405.0
2021-05-03 13:15:00,8.42,8.42,8.41,8.42,24668.0,3.4981,3.4981,3.494,3.4981,24668.0
2021-05-03 13:20:00,8.42,8.42,8.41,8.42,94556.0,3.4981,3.4981,3.494,3.4981,94556.0
2021-05-03 13:25:00,8.42,8.43,8.41,8.43,451970.0,3.4981,3.5023,3.494,3.5023,451970.0
2021-05-03 13:30:00,8.43,8.43,8.4,8.42,265528.0,3.5023,3.5023,3.4898,3.4981,265528.0
2021-05-03 13:35:00,8.42,8.43,8.41,8.43,200958.0,3.4981,3.5023,3.494,3.5023,200958.0
2021-05-03 13:40:00,8.43,8.43,8.41,8.42,250554.0,3.5023,3.5023,3.494,3.4981,250554.0
2021-05-03 13:45:00,8.42,8.43,8.41,8.42,67962.0,3.4981,3.5023,3.494,3.4981,67962.0
2021-05-03 13:50:00,8.42,8.42,8.41,8.42,30784.0,3.4981,3.4981,3.494,3.4981,30784.0
2021-05-03 13:55:00,8.42,8.42,8.4,8.42,166994.0,3.4981,3.4981,3.4898,3.4981,166994.0
2021-05-03 14:00:00,8.42,8.42,8.41,8.42,23832.0,3.4981,3.4981,3.494,3.4981,23832.0
2021-05-03 14:05:00,8.42,8.46,8.41,8.45,275832.0,3.4981,3.5147,3.494,3.5106,275832.0
2021-05-03 14:10:00,8.44,8.46,8.43,8.44,167807.0,3.5064,3.5147,3.5023,3.5064,167807.0
2021-05-03 14:15:00,8.44,8.45,8.43,8.44,116161.0,3.5064,3.5106,3.5023,3.5064,116161.0
2021-05-03 14:20:00,8.44,8.44,8.43,8.43,47872.0,3.5064,3.5064,3.5023,3.5023,47872.0
2021-05-03 14:25:00,8.44,8.44,8.42,8.44,158096.0,3.5064,3.5064,3.4981,3.5064,158096.0
2021-05-03 14:30:00,8.43,8.44,8.43,8.44,148888.0,3.5023,3.5064,3.5023,3.5064,148888.0
2021-05-03 14:35:00,8.44,8.45,8.43,8.44,401212.0,3.5064,3.5106,3.5023,3.5064,401212.0
2021-05-03 14:40:00,8.44,8.45,8.43,8.45,55211.0,3.5064,3.5106,3.5023,3.5106,55211.0
2021-05-03 14:45:00,8.45,8.46,8.44,8.46,124286.0,3.5106,3.5147,3.5064,3.5147,124286.0
2021-05-03 14:50:00,8.45,8.48,8.45,8.46,269637.0,3.5106,3.523,3.5106,3.5147,269637.0
2021-05-03 14:55:00,8.46,8.47,8.45,8.46,176422.0,3.5147,3.5189,3.5106,3.5147,176422.0
2021-05-03 15:00:00,8.46,8.47,8.45,8.46,132003.0,3.5147,3.5189,3.5106,3.5147,132003.0
2021-05-03 15:05:00,8.46,8.46,8.44,8.45,128050.0,3.5147,3.5147,3.5064,3.5106,128050.0
2021-05-03 15:10:00,8.45,8.45,8.44,8.45,44244.0,3.5106,3.5106,3.5064,3.5106,44244.0
2021-05-03 15:15:00,8.44,8.45,8.43,8.44,264823.0,3.5064,3.5106,3.5023,3.5064,264823.0
2021-05-03 15:20:00,8.44,8.45,8.43,8.44,124005.0,3.5064,3.5106,3.5023,3.5064,124005.0
2021-05-03 15:25:00,8.44,8.44,8.42,8.43,426981.0,3.5064,3.5064,3.4981,3.5023,426981.0
2021-05-03 15:30:00,8.43,8.44,8.42,8.44,226543.0,3.5023,3.5064,3.4981,3.5064,226543.0
2021-05-03 15:35:00,8.44,8.44,8.42,8.44,490413.0,3.5064,3.5064,3.4981,3.5064,490413.0
2021-05-03 15:40:00,8.44,8.45,8.43,8.45,478943.0,3.5064,3.5106,3.5023,3.5106,478943.0
2021-05-03 15:45:00,8.45,8.48,8.44,8.47,894407.0,3.5106,3.523,3.5064,3.5189,894407.0
2021-05-03 15:50:00,8.47,8.48,8.46,8.47,603478.0,3.5189,3.523,3.5147,3.5189,603478.0
2021-05-03 15:55:00,8.47,8.5,8.46,8.48,2472978.0,3.5189,3.5313,3.5147,3.523,2472978.0
2021-05-04 09:30:00,8.48,8.49,8.43,8.49,434124.0,3.523,3.5272,3.5023,3.5272,434124.0
2021-05-04 09:35:00,8.49,8.49,8.44,8.47,289080.0,3.5272,3.5272,3.5064,3.5189,289080.0
2021-05-04 09:40:00,8.47,8.49,8.45,8.47,414058.0,3.5189,3.5272,3.5106,3.5189,414058.0
2021-05-04 09:45:00,8.47,8.47,8.41,8.41,880280.0,3.5189,3.5189,3.494,3.494,880280.0
2021-05-04 09:50:00,8.42,8.42,8.38,8.39,721084.0,3.4981,3.4981,3.4815,3.4856,721084.0
2021-05-04 09:55:00,8.39,8.42,8.38,8.39,281706.0,3.4856,3.4981,3.4815,3.4856,281706.0
2021-05-04 10:00:00,8.39,8.41,8.35,8.36,302026.0,3.4856,3.494,3.469,3.4732,302026.0
2021-05-04 10:05:00,8.35,8.38,8.34,8.36,204450.0,3.469,3.4815,3.4649,3.4732,204450.0
2021-05-04 10:10:00,8.36,8.37,8.34,8.36,362051.0,3.4732,3.4773,3.4649,3.4732,362051.0
2021-05-04 10:15:00,8.35,8.36,8.32,8.35,379834.0,3.469,3.4732,3.4566,3.469,379834.0
2021-05-04 10:20:00,8.35,8.35,8.33,8.35,452143.0,3.469,3.469,3.4607,3.469,452143.0
2021-05-04 10:25:00,8.35,8.35,8.32,8.34,80938.0,3.469,3.469,3.4566,3.4649,80938.0
2021-05-04 10:30:00,8.34,8.36,8.33,8.35,464398.0,3.4649,3.4732,3.4607,3.469,464398.0
2021-05-04 10:35:00,8.35,8.4,8.34,8.39,455534.0,3.469,3.4898,3.4649,3.4856,455534.0
2021-05-04 10:40:00,8.39,8.4,8.37,8.38,108768.0,3.4856,3.4898,3.4773,3.4815,108768.0
2021-05-04 10:45:00,8.38,8.38,8.35,8.36,252439.0,3.4815,3.4815,3.469,3.4732,252439.0
2021-05-04 10:50:00,8.36,8.36,8.33,8.35,466394.0,3.4732,3.4732,3.4607,3.469,466394.0
2021-05-04 10:55:00,8.35,8.35,8.31,8.32,253774.0,3.469,3.469,3.4524,3.4566,253774.0
2021-05-04 11:00:00,8.31,8.33,8.3,8.33,388063.0,3.4524,3.4607,3.4483,3.4607,388063.0
2021-05-04 11:05:00,8.33,8.34,8.31,8.34,488254.0,3.4607,3.4649,3.4524,3.4649,488254.0
2021-05-04 11:10:00,8.33,8.34,8.3,8.3,388666.0,3.4607,3.4649,3.4483,3.4483,388666.0
2021-05-04 11:15:00,8.31,8.33,8.3,8.32,252887.0,3.4524,3.4607,3.4483,3.4566,252887.0
2021-05-04 11:20:00,8.31,8.32,8.29,8.31,359624.0,3.4524,3.4566,3.4441,3.4524,359624.0
2021-05-04 11:25:00,8.31,8.34,8.3,8.34,340111.0,3.4524,3.4649,3.4483,3.4649,340111.0
2021-05-04 11:30:00,8.34,8.34,8.33,8.34,106793.0,3.4649,3.4649,3.4607,3.4649,106793.0
2021-05-04 11:35:00,8.34,8.36,8.33,8.36,308462.0,3.4649,3.4732,3.4607,3.4732,308462.0
2021-05-04 11:40:00,8.35,8.36,8.34,8.35,274261.0,3.469,3.4732,3.4649,3.469,274261.0
2021-05-04 11:45:00,8.34,8.36,8.33,8.35,168684.0,3.4649,3.4732,3.4607,3.469,168684.0
2021-05-04 11:50:00,8.35,8.35,8.34,8.34,26842.0,3.469,3.469,3.4649,3.4649,26842.0
2021-05-04 11:55:00,8.34,8.35,8.33,8.34,38676.0,3.4649,3.469,3.4607,3.4649,38676.0
2021-05-04 12:00:00,8.33,8.36,8.33,8.35,179360.0,3.4607,3.4732,3.4607,3.469,179360.0
2021-05-04 12:05:00,8.35,8.36,8.33,8.35,240181.0,3.469,3.4732,3.4607,3.469,240181.0
2021-05-04 12:10:00,8.36,8.38,8.35,8.37,111247.0,3.4732,3.4815,3.469,3.4773,111247.0
2021-05-04 12:15:00,8.37,8.38,8.35,8.37,206878.0,3.4773,3.4815,3.469,3.4773,206878.0
2021-05-04 12:20:00,8.38,8.39,8.36,8.39,190469.0,3.4815,3.4856,3.4732,3.4856,190469.0
2021-05-04 12:25:00,8.38,8.42,8.37,8.41,414922.0,3.4815,3.4981,3.4773,3.494,414922.0
2021-05-04 12:30:00,8.41,8.41,8.38,8.38,168240.0,3.494,3.494,3.4815,3.4815,168240.0
2021-05-04 12:35:00,8.39,8.4,8.38,8.38,116704.0,3.4856,3.4898,3.4815,3.4815,116704.0
2021-05-04 12:40:00,8.38,8.39,8.36,8.38,272839.0,3.4815,3.4856,3.4732,3.4815,272839.0
2021-05-04 12:45:00,8.37,8.38,8.36,8.38,132529.0,3.4773,3.4815,3.4732,3.4815,132529.0
2021-05-04 12:50:00,8.38,8.39,8.37,8.37,130089.0,3.4815,3.4856,3.4773,3.4773,130089.0
2021-05-04 12:55:00,8.37,8.38,8.36,8.38,195949.0,3.4773,3.4815,3.4732,3.4815,195949.0
2021-05-04 13:00:00,8.37,8.38,8.36,8.37,96835.0,3.4773,3.4815,3.4732,3.4773,96835.0
2021-05-04 13:05:00,8.38,8.38,8.36,8.38,296114.0,3.4815,3.4815,3.4732,3.4815,296114.0
2021-05-04 13:10:00,8.38,8.39,8.37,8.38,60204.0,3.4815,3.4856,3.4773,3.4815,60204.0
2021-05-04 13:15:00,8.39,8.41,8.38,8.4,191152.0,3.4856,3.494,3.4815,3.4898,191152.0
2021-05-04 13:20:00,8.4,8.4,8.38,8.38,96104.0,3.4898,3.4898,3.4815,3.4815,96104.0
2021-05-04 13:25:00,8.38,8.39,8.38,8.38,40987.0,3.4815,3.4856,3.4815,3.4815,40987.0
2021-05-04 13:30:00,8.38,8.39,8.37,8.38,94760.0,3.4815,3.4856,3.4773,3.4815,94760.0
2021-05-04 13:35:00,8.38,8.39,8.37,8.38,89890.0,3.4815,3.4856,3.4773,3.4815,89890.0
2021-05-04 13:40:00,8.38,8.39,8.37,8.38,199039.0,3.4815,3.4856,3.4773,3.4815,199039.0
2021-05-04 13:45:00,8.38,8.39,8.36,8.37,211099.0,3.4815,3.4856,3.4732,3.4773,211099.0
2021-05-04 13:50:00,8.37,8.37,8.35,8.36,33156.0,3.4773,3.4773,3.469,3.4732,33156.0
2021-05-04 13:55:00,8.36,8.38,8.35,8.37,123582.0,3.4732,3.4815,3.469,3.4773,123582.0
2021-05-04 14:00:00,8.37,8.37,8.35,8.35,103014.0,3.4773,3.4773,3.469,3.469,103014.0
2021-05-04 14:05:00,8.36,8.36,8.34,8.36,220617.0,3.4732,3.4732,3.4649,3.4732,220617.0
2021-05-04 14:10:00,8.36,8.37,8.35,8.36,173643.0,3.4732,3.4773,3.469,3.4732,173643.0
2021-05-04 14:15:00,8.36,8.37,8.35,8.36,120756.0,3.4732,3.4773,3.469,3.4732,120756.0
2021-05-04 14:20:00,8.35,8.36,8.34,8.34,51693.0,3.469,3.4732,3.4649,3.4649,51693.0
2021-05-04 14:25:00,8.35,8.35,8.32,8.33,149162.0,3.469,3.469,3.4566,3.4607,149162.0
2021-05-04 14:30:00,8.33,8.34,8.32,8.32,344414.0,3.4607,3.4649,3.4566,3.4566,344414.0
2021-05-04 14:35:00,8.32,8.33,8.32,8.33,251204.0,3.4566,3.4607,3.4566,3.4607,251204.0
2021-05-04 14:40:00,8.33,8.33,8.3,8.3,192036.0,3.4607,3.4607,3.4483,3.4483,192036.0
2021-05-04 14:45:00,8.3,8.31,8.3,8.3,49193.0,3.4483,3.4524,3.4483,3.4483,49193.0
2021-05-04 14:50:00,8.3,8.31,8.3,8.3,31495.0,3.4483,3.4524,3.4483,3.4483,31495.0
2021-05-04 14:55:00,8.31,8.31,8.29,8.29,742002.0,3.4524,3.4524,3.4441,3.4441,742002.0
2021-05-04 15:00:00,8.29,8.3,8.28,8.29,295883.0,3.4441,3.4483,3.4399,3.4441,295883.0
2021-05-04 15:05:00,8.29,8.3,8.28,8.3,130798.0,3.4441,3.4483,3.4399,3.4483,130798.0
2021-05-04 15:10:00,8.3,8.3,8.29,8.3,212078.0,3.4483,3.4483,3.4441,3.4483,212078.0
2021-05-04 15:15:00,8.3,8.31,8.28,8.29,267034.0,3.4483,3.4524,3.4399,3.4441,267034.0
2021-05-04 15:20:00,8.29,8.29,8.28,8.29,32656.0,3.4441,3.4441,3.4399,3.4441,32656.0
2021-05-04 15:25:00,8.28,8.29,8.28,8.28,159322.0,3.4399,3.4441,3.4399,3.4399,159322.0
2021-05-04 15:30:00,8.28,8.29,8.26,8.28,740059.0,3.4399,3.4441,3.4316,3.4399,740059.0
2021-05-04 15:35:00,8.28,8.3,8.27,8.29,338624.0,3.4399,3.4483,3.4358,3.4441,338624.0
2021-05-04 15:40:00,8.29,8.29,8.28,8.28,127479.0,3.4441,3.4441,3.4399,3.4399,127479.0
2021-05-04 15:45:00,8.28,8.29,8.27,8.28,447055.0,3.4399,3.4441,3.4358,3.4399,447055.0
2021-05-04 15:50:00,8.27,8.28,8.26,8.26,561326.0,3.4358,3.4399,3.4316,3.4316,561326.0
2021-05-04 15:55:00,8.27,8.27,8.25,8.25,1804885.0,3.4358,3.4358,3.4275,3.4275,1804885.0
2021-05-05 09:30:00,8.48,8.5,8.42,8.45,1501730.0,3.523,3.5313,3.4981,3.5106,1501730.0
2021-05-05 09:35:00,8.46,8.54,8.45,8.53,783483.0,3.5147,3.548,3.5106,3.5438,783483.0
2021-05-05 09:40:00,8.52,8.62,8.52,8.58,1428134.0,3.5397,3.5812,3.5397,3.5646,1428134.0
2021-05-05 09:45:00,8.58,8.63,8.57,8.58,1217165.0,3.5646,3.5854,3.5604,3.5646,1217165.0
2021-05-05 09:50:00,8.58,8.62,8.57,8.6,388284.0,3.5646,3.5812,3.5604,3.5729,388284.0
2021-05-05 09:55:00,8.6,8.62,8.58,8.61,283854.0,3.5729,3.5812,3.5646,3.577,283854.0
2021-05-05 10:00:00,8.61,8.62,8.59,8.6,905641.0,3.577,3.5812,3.5687,3.5729,905641.0
2021-05-05 10:05:00,8.59,8.61,8.56,8.61,875771.0,3.5687,3.577,3.5563,3.577,875771.0
2021-05-05 10:10:00,8.61,8.64,8.59,8.63,636968.0,3.577,3.5895,3.5687,3.5854,636968.0
2021-05-05 10:15:00,8.64,8.67,8.62,8.64,757430.0,3.5895,3.602,3.5812,3.5895,757430.0
2021-05-05 10:20:00,8.63,8.67,8.63,8.65,552584.0,3.5854,3.602,3.5854,3.5937,552584.0
2021-05-05 10:25:00,8.66,8.69,8.65,8.68,595958.0,3.5978,3.6103,3.5937,3.6061,595958.0
2021-05-05 10:30:00,8.68,8.69,8.65,8.65,364648.0,3.6061,3.6103,3.5937,3.5937,364648.0
2021-05-05 10:35:00,8.66,8.67,8.65,8.67,185623.0,3.5978,3.602,3.5937,3.602,185623.0
2021-05-05 10:40:00,8.67,8.72,8.66,8.7,889796.0,3.602,3.6227,3.5978,3.6144,889796.0
2021-05-05 10:45:00,8.7,8.71,8.68,8.7,457731.0,3.6144,3.6186,3.6061,3.6144,457731.0
2021-05-05 10:50:00,8.7,8.73,8.69,8.72,495499.0,3.6144,3.6269,3.6103,3.6227,495499.0
2021-05-05 10:55:00,8.73,8.73,8.7,8.7,427861.0,3.6269,3.6269,3.6144,3.6144,427861.0
2021-05-05 11:00:00,8.7,8.7,8.68,8.69,284083.0,3.6144,3.6144,3.6061,3.6103,284083.0
2021-05-05 11:05:00,8.69,8.7,8.68,8.7,287401.0,3.6103,3.6144,3.6061,3.6144,287401.0
2021-05-05 11:10:00,8.7,8.7,8.68,8.7,190095.0,3.6144,3.6144,3.6061,3.6144,190095.0
2021-05-05 11:15:00,8.69,8.7,8.68,8.69,170600.0,3.6103,3.6144,3.6061,3.6103,170600.0
2021-05-05 11:20:00,8.69,8.72,8.68,8.71,234994.0,3.6103,3.6227,3.6061,3.6186,234994.0
2021-05-05 11:25:00,8.71,8.72,8.71,8.71,28423.0,3.6186,3.6227,3.6186,3.6186,28423.0
2021-05-05 11:30:00,8.71,8.72,8.7,8.71,376885.0,3.6186,3.6227,3.6144,3.6186,376885.0
2021-05-05 11:35:00,8.71,8.72,8.7,8.71,206790.0,3.6186,3.6227,3.6144,3.6186,206790.0
2021-05-05 11:40:00,8.7,8.71,8.68,8.69,460429.0,3.6144,3.6186,3.6061,3.6103,460429.0
2021-05-05 11:45:00,8.69,8.7,8.69,8.7,108650.0,3.6103,3.6144,3.6103,3.6144,108650.0
2021-05-05 11:50:00,8.69,8.7,8.68,8.69,107302.0,3.6103,3.6144,3.6061,3.6103,107302.0
2021-05-05 11:55:00,8.68,8.7,8.68,8.7,269630.0,3.6061,3.6144,3.6061,3.6144,269630.0
2021-05-05 12:00:00,8.7,8.7,8.68,8.69,282659.0,3.6144,3.6144,3.6061,3.6103,282659.0
2021-05-05 12:05:00,8.69,8.71,8.69,8.71,195796.0,3.6103,3.6186,3.6103,3.6186,195796.0
2021-05-05 12:10:00,8.71,8.71,8.7,8.71,77291.0,3.6186,3.6186,3.6144,3.6186,77291.0
2021-05-05 12:15:00,8.71,8.71,8.69,8.71,233874.0,3.6186,3.6186,3.6103,3.6186,233874.0
2021-05-05 12:20:00,8.71,8.71,8.7,8.71,52982.0,3.6186,3.6186,3.6144,3.6186,52982.0
2021-05-05 12:25:00,8.71,8.71,8.7,8.71,125369.0,3.6186,3.6186,3.6144,3.6186,125369.0
2021-05-05 12:30:00,8.71,8.71,8.69,8.71,207763.0,3.6186,3.6186,3.6103,3.6186,207763.0
2021-05-05 12:35:00,8.71,8.71,8.69,8.71,340326.0,3.6186,3.6186,3.6103,3.6186,340326.0
2021-05-05 12:40:00,8.71,8.71,8.69,8.7,124460.0,3.6186,3.6186,3.6103,3.6144,124460.0
2021-05-05 12:45:00,8.7,8.7,8.69,8.69,92398.0,3.6144,3.6144,3.6103,3.6103,92398.0
2021-05-05 12:50:00,8.69,8.7,8.68,8.69,190373.0,3.6103,3.6144,3.6061,3.6103,190373.0
2021-05-05 12:55:00,8.69,8.69,8.68,8.69,60071.0,3.6103,3.6103,3.6061,3.6103,60071.0
2021-05-05 13:00:00,8.68,8.69,8.67,8.67,169608.0,3.6061,3.6103,3.602,3.602,169608.0
2021-05-05 13:05:00,8.67,8.69,8.66,8.69,270673.0,3.602,3.6103,3.5978,3.6103,270673.0
2021-05-05 13:10:00,8.69,8.69,8.68,8.69,112043.0,3.6103,3.6103,3.6061,3.6103,112043.0
2021-05-05 13:15:00,8.69,8.7,8.67,8.68,345693.0,3.6103,3.6144,3.602,3.6061,345693.0
2021-05-05 13:20:00,8.68,8.69,8.67,8.68,103886.0,3.6061,3.6103,3.602,3.6061,103886.0
2021-05-05 13:25:00,8.69,8.69,8.68,8.69,78939.0,3.6103,3.6103,3.6061,3.6103,78939.0
2021-05-05 13:30:00,8.69,8.69,8.66,8.67,227502.0,3.6103,3.6103,3.5978,3.602,227502.0
2021-05-05 13:35:00,8.67,8.69,8.66,8.69,181396.0,3.602,3.6103,3.5978,3.6103,181396.0
2021-05-05 13:40:00,8.69,8.69,8.67,8.68,242074.0,3.6103,3.6103,3.602,3.6061,242074.0
2021-05-05 13:45:00,8.68,8.68,8.66,8.67,168069.0,3.6061,3.6061,3.5978,3.602,168069.0
2021-05-05 13:50:00,8.67,8.67,8.66,8.67,166749.0,3.602,3.602,3.5978,3.602,166749.0
2021-05-05 13:55:00,8.67,8.68,8.66,8.68,167484.0,3.602,3.6061,3.5978,3.6061,167484.0
2021-05-05 14:00:00,8.68,8.68,8.67,8.68,137698.0,3.6061,3.6061,3.602,3.6061,137698.0
2021-05-05 14:05:00,8.68,8.69,8.67,8.69,192711.0,3.6061,3.6103,3.602,3.6103,192711.0
2021-05-05 14:10:00,8.68,8.7,8.68,8.69,335032.0,3.6061,3.6144,3.6061,3.6103,335032.0
2021-05-05 14:15:00,8.69,8.7,8.68,8.7,317495.0,3.6103,3.6144,3.6061,3.6144,317495.0
2021-05-05 14:20:00,8.7,8.7,8.69,8.7,39482.0,3.6144,3.6144,3.6103,3.6144,39482.0
2021-05-05 14:25:00,8.7,8.7,8.69,8.7,255023.0,3.6144,3.6144,3.6103,3.6144,255023.0
2021-05-05 14:30:00,8.7,8.7,8.69,8.7,111967.0,3.6144,3.6144,3.6103,3.6144,111967.0
2021-05-05 14:35:00,8.7,8.7,8.68,8.69,162953.0,3.6144,3.6144,3.6061,3.6103,162953.0
2021-05-05 14:40:00,8.69,8.7,8.68,8.69,223596.0,3.6103,3.6144,3.6061,3.6103,223596.0
2021-05-05 14:45:00,8.69,8.71,8.68,8.71,220086.0,3.6103,3.6186,3.6061,3.6186,220086.0
2021-05-05 14:50:00,8.71,8.72,8.7,8.71,285541.0,3.6186,3.6227,3.6144,3.6186,285541.0
2021-05-05 14:55:00,8.71,8.72,8.71,8.71,132042.0,3.6186,3.6227,3.6186,3.6186,132042.0
2021-05-05 15:00:00,8.71,8.72,8.69,8.7,219476.0,3.6186,3.6227,3.6103,3.6144,219476.0
2021-05-05 15:05:00,8.7,8.71,8.68,8.68,248146.0,3.6144,3.6186,3.6061,3.6061,248146.0
2021-05-05 15:10:00,8.69,8.69,8.66,8.68,421645.0,3.6103,3.6103,3.5978,3.6061,421645.0
2021-05-05 15:15:00,8.68,8.68,8.65,8.67,290536.0,3.6061,3.6061,3.5937,3.602,290536.0
2021-05-05 15:20:00,8.67,8.68,8.65,8.66,476792.0,3.602,3.6061,3.5937,3.5978,476792.0
2021-05-05 15:25:00,8.66,8.68,8.65,8.68,249195.0,3.5978,3.6061,3.5937,3.6061,249195.0
2021-05-05 15:30:00,8.68,8.69,8.67,8.69,341403.0,3.6061,3.6103,3.602,3.6103,341403.0
2021-05-05 15:35:00,8.69,8.7,8.68,8.7,112251.0,3.6103,3.6144,3.6061,3.6144,112251.0
2021-05-05 15:40:00,8.7,8.7,8.68,8.69,325585.0,3.6144,3.6144,3.6061,3.6103,325585.0
2021-05-05 15:45:00,8.69,8.69,8.67,8.68,440053.0,3.6103,3.6103,3.602,3.6061,440053.0
2021-05-05 15:50:00,8.68,8.69,8.67,8.68,613560.0,3.6061,3.6103,3.602,3.6061,613560.0
2021-05-05 15:55:00,8.68,8.68,8.67,8.67,794439.0,3.6061,3.6061,3.602,3.602,794439.0
2021-05-06 09:30:00,8.73,8.74,8.7,8.71,833109.0,3.6269,3.6311,3.6144,3.6186,833109.0
2021-05-06 09:35:00,8.71,8.78,8.7,8.74,305245.0,3.6186,3.6477,3.6144,3.6311,305245.0
2021-05-06 09:40:00,8.74,8.76,8.72,8.74,407445.0,3.6311,3.6394,3.6227,3.6311,407445.0
2021-05-06 09:45:00,8.74,8.76,8.72,8.72,327771.0,3.6311,3.6394,3.6227,3.6227,327771.0
2021-05-06 09:50:00,8.72,8.76,8.72,8.75,407163.0,3.6227,3.6394,3.6227,3.6352,407163.0
2021-05-06 09:55:00,8.74,8.78,8.72,8.77,382868.0,3.6311,3.6477,3.6227,3.6435,382868.0
2021-05-06 10:00:00,8.77,8.77,8.71,8.72,446705.0,3.6435,3.6435,3.6186,3.6227,446705.0
2021-05-06 10:05:00,8.72,8.73,8.7,8.72,855837.0,3.6227,3.6269,3.6144,3.6227,855837.0
2021-05-06 10:10:00,8.71,8.73,8.69,8.7,722838.0,3.6186,3.6269,3.6103,3.6144,722838.0
2021-05-06 10:15:00,8.69,8.73,8.68,8.69,434836.0,3.6103,3.6269,3.6061,3.6103,434836.0
2021-05-06 10:20:00,8.68,8.72,8.67,8.71,643316.0,3.6061,3.6227,3.602,3.6186,643316.0
2021-05-06 10:25:00,8.72,8.73,8.69,8.72,324810.0,3.6227,3.6269,3.6103,3.6227,324810.0
2021-05-06 10:30:00,8.72,8.73,8.69,8.71,418170.0,3.6227,3.6269,3.6103,3.6186,418170.0
2021-05-06 10:35:00,8.72,8.73,8.7,8.71,471923.0,3.6227,3.6269,3.6144,3.6186,471923.0
2021-05-06 10:40:00,8.71,8.75,8.7,8.75,255031.0,3.6186,3.6352,3.6144,3.6352,255031.0
2021-05-06 10:45:00,8.75,8.76,8.73,8.73,479462.0,3.6352,3.6394,3.6269,3.6269,479462.0
2021-05-06 10:50:00,8.74,8.75,8.72,8.74,599720.0,3.6311,3.6352,3.6227,3.6311,599720.0
2021-05-06 10:55:00,8.74,8.75,8.71,8.75,508589.0,3.6311,3.6352,3.6186,3.6352,508589.0
2021-05-06 11:00:00,8.75,8.75,8.72,8.73,163399.0,3.6352,3.6352,3.6227,3.6269,163399.0
2021-05-06 11:05:00,8.72,8.75,8.71,8.72,382913.0,3.6227,3.6352,3.6186,3.6227,382913.0
2021-05-06 11:10:00,8.72,8.75,8.72,8.75,403981.0,3.6227,3.6352,3.6227,3.6352,403981.0
2021-05-06 11:15:00,8.75,8.76,8.73,8.76,660760.0,3.6352,3.6394,3.6269,3.6394,660760.0
2021-05-06 11:20:00,8.76,8.78,8.75,8.78,317499.0,3.6394,3.6477,3.6352,3.6477,317499.0
2021-05-06 11:25:00,8.77,8.78,8.76,8.77,278240.0,3.6435,3.6477,3.6394,3.6435,278240.0
2021-05-06 11:30:00,8.76,8.77,8.73,8.75,259153.0,3.6394,3.6435,3.6269,3.6352,259153.0
2021-05-06 11:35:00,8.74,8.75,8.73,8.74,104763.0,3.6311,3.6352,3.6269,3.6311,104763.0
2021-05-06 11:40:00,8.74,8.75,8.73,8.74,123875.0,3.6311,3.6352,3.6269,3.6311,123875.0
2021-05-06 11:45:00,8.73,8.74,8.71,8.72,214686.0,3.6269,3.6311,3.6186,3.6227,214686.0
2021-05-06 11:50:00,8.71,8.74,8.71,8.74,248595.0,3.6186,3.6311,3.6186,3.6311,248595.0
2021-05-06 11:55:00,8.73,8.75,8.73,8.75,97220.0,3.6269,3.6352,3.6269,3.6352,97220.0
2021-05-06 12:00:00,8.74,8.75,8.73,8.74,81913.0,3.6311,3.6352,3.6269,3.6311,81913.0
2021-05-06 12:05:00,8.74,8.74,8.73,8.74,141558.0,3.6311,3.6311,3.6269,3.6311,141558.0
2021-05-06 12:10:00,8.74,8.75,8.72,8.72,171451.0,3.6311,3.6352,3.6227,3.6227,171451.0
2021-05-06 12:15:00,8.72,8.74,8.71,8.72,240577.0,3.6227,3.6311,3.6186,3.6227,240577.0
2021-05-06 12:20:00,8.72,8.73,8.71,8.73,68375.0,3.6227,3.6269,3.6186,3.6269,68375.0
2021-05-06 12:25:00,8.72,8.74,8.72,8.73,126608.0,3.6227,3.6311,3.6227,3.6269,126608.0
2021-05-06 12:30:00,8.73,8.73,8.7,8.71,113889.0,3.6269,3.6269,3.6144,3.6186,113889.0
2021-05-06 12:35:00,8.71,8.72,8.69,8.72,256858.0,3.6186,3.6227,3.6103,3.6227,256858.0
2021-05-06 12:40:00,8.71,8.73,8.71,8.73,24161.0,3.6186,3.6269,3.6186,3.6269,24161.0
2021-05-06 12:45:00,8.72,8.73,8.71,8.72,118222.0,3.6227,3.6269,3.6186,3.6227,118222.0
2021-05-06 12:50:00,8.73,8.73,8.71,8.72,117122.0,3.6269,3.6269,3.6186,3.6227,117122.0
2021-05-06 12:55:00,8.71,8.74,8.71,8.74,192884.0,3.6186,3.6311,3.6186,3.6311,192884.0
2021-05-06 13:00:00,8.74,8.75,8.73,8.75,90100.0,3.6311,3.6352,3.6269,3.6352,90100.0
2021-05-06 13:05:00,8.75,8.76,8.74,8.76,90659.0,3.6352,3.6394,3.6311,3.6394,90659.0
2021-05-06 13:10:00,8.76,8.78,8.75,8.77,129896.0,3.6394,3.6477,3.6352,3.6435,129896.0
2021-05-06 13:15:00,8.77,8.78,8.76,8.77,90542.0,3.6435,3.6477,3.6394,3.6435,90542.0
2021-05-06 13:20:00,8.77,8.77,8.76,8.77,35486.0,3.6435,3.6435,3.6394,3.6435,35486.0
2021-05-06 13:25:00,8.77,8.77,8.76,8.77,18485.0,3.6435,3.6435,3.6394,3.6435,18485.0
2021-05-06 13:30:00,8.77,8.77,8.74,8.74,137303.0,3.6435,3.6435,3.6311,3.6311,137303.0
2021-05-06 13:35:00,8.74,8.75,8.74,8.74,81412.0,3.6311,3.6352,3.6311,3.6311,81412.0
2021-05-06 13:40:00,8.75,8.75,8.73,8.75,222732.0,3.6352,3.6352,3.6269,3.6352,222732.0
2021-05-06 13:45:00,8.74,8.75,8.72,8.72,95775.0,3.6311,3.6352,3.6227,3.6227,95775.0
2021-05-06 13:50:00,8.72,8.73,8.71,8.71,183704.0,3.6227,3.6269,3.6186,3.6186,183704.0
2021-05-06 13:55:00,8.71,8.73,8.7,8.7,218545.0,3.6186,3.6269,3.6144,3.6144,218545.0
2021-05-06 14:00:00,8.71,8.72,8.69,8.71,126749.0,3.6186,3.6227,3.6103,3.6186,126749.0
2021-05-06 14:05:00,8.71,8.73,8.71,8.72,105681.0,3.6186,3.6269,3.6186,3.6227,105681.0
2021-05-06 14:10:00,8.73,8.74,8.69,8.71,199161.0,3.6269,3.6311,3.6103,3.6186,199161.0
2021-05-06 14:15:00,8.7,8.72,8.69,8.7,359065.0,3.6144,3.6227,3.6103,3.6144,359065.0
2021-05-06 14:20:00,8.7,8.7,8.67,8.7,232744.0,3.6144,3.6144,3.602,3.6144,232744.0
2021-05-06 14:25:00,8.7,8.7,8.66,8.68,355344.0,3.6144,3.6144,3.5978,3.6061,355344.0
2021-05-06 14:30:00,8.67,8.69,8.67,8.69,156142.0,3.602,3.6103,3.602,3.6103,156142.0
2021-05-06 14:35:00,8.69,8.7,8.68,8.68,187225.0,3.6103,3.6144,3.6061,3.6061,187225.0
2021-05-06 14:40:00,8.69,8.69,8.67,8.69,191402.0,3.6103,3.6103,3.602,3.6103,191402.0
2021-05-06 14:45:00,8.69,8.7,8.68,8.69,283473.0,3.6103,3.6144,3.6061,3.6103,283473.0
2021-05-06 14:50:00,8.69,8.71,8.69,8.7,161085.0,3.6103,3.6186,3.6103,3.6144,161085.0
2021-05-06 14:55:00,8.7,8.72,8.69,8.7,220404.0,3.6144,3.6227,3.6103,3.6144,220404.0
2021-05-06 15:00:00,8.7,8.71,8.69,8.7,210797.0,3.6144,3.6186,3.6103,3.6144,210797.0
2021-05-06 15:05:00,8.7,8.7,8.69,8.7,64261.0,3.6144,3.6144,3.6103,3.6144,64261.0
2021-05-06 15:10:00,8.7,8.72,8.69,8.7,197904.0,3.6144,3.6227,3.6103,3.6144,197904.0
2021-05-06 15:15:00,8.7,8.71,8.7,8.7,71416.0,3.6144,3.6186,3.6144,3.6144,71416.0
2021-05-06 15:20:00,8.7,8.71,8.7,8.71,53446.0,3.6144,3.6186,3.6144,3.6186,53446.0
2021-05-06 15:25:00,8.71,8.71,8.7,8.71,47063.0,3.6186,3.6186,3.6144,3.6186,47063.0
2021-05-06 15:30:00,8.71,8.71,8.69,8.7,615775.0,3.6186,3.6186,3.6103,3.6144,615775.0
2021-05-06 15:35:00,8.69,8.7,8.68,8.68,183641.0,3.6103,3.6144,3.6061,3.6061,183641.0
2021-05-06 15:40:00,8.68,8.7,8.68,8.7,484516.0,3.6061,3.6144,3.6061,3.6144,484516.0
2021-05-06 15:45:00,8.7,8.71,8.68,8.7,537602.0,3.6144,3.6186,3.6061,3.6144,537602.0
2021-05-06 15:50:00,8.71,8.73,8.7,8.73,573323.0,3.6186,3.6269,3.6144,3.6269,573323.0
2021-05-06 15:55:00,8.73,8.78,8.72,8.76,2297434.0,3.6269,3.6477,3.6227,3.6394,2297434.0
2021-05-07 09:30:00,8.79,8.79,8.75,8.77,564576.0,3.6518,3.6518,3.6352,3.6435,564576.0
2021-05-07 09:35:00,8.77,8.78,8.74,8.77,502852.0,3.6435,3.6477,3.6311,3.6435,502852.0
2021-05-07 09:40:00,8.77,8.8,8.76,8.79,395687.0,3.6435,3.656,3.6394,3.6518,395687.0
2021-05-07 09:45:00,8.79,8.83,8.78,8.83,695930.0,3.6518,3.6684,3.6477,3.6684,695930.0
2021-05-07 09:50:00,8.83,8.85,8.81,8.85,257486.0,3.6684,3.6768,3.6601,3.6768,257486.0
2021-05-07 09:55:00,8.85,8.88,8.84,8.87,474066.0,3.6768,3.6892,3.6726,3.6851,474066.0
2021-05-07 10:00:00,8.88,8.89,8.85,8.85,286161.0,3.6892,3.6934,3.6768,3.6768,286161.0
2021-05-07 10:05:00,8.86,8.88,8.85,8.88,176512.0,3.6809,3.6892,3.6768,3.6892,176512.0
2021-05-07 10:10:00,8.87,8.89,8.86,8.88,407143.0,3.6851,3.6934,3.6809,3.6892,407143.0
2021-05-07 10:15:00,8.87,8.89,8.86,8.87,158231.0,3.6851,3.6934,3.6809,3.6851,158231.0
2021-05-07 10:20:00,8.87,8.87,8.83,8.84,188734.0,3.6851,3.6851,3.6684,3.6726,188734.0
2021-05-07 10:25:00,8.84,8.87,8.83,8.85,505414.0,3.6726,3.6851,3.6684,3.6768,505414.0
2021-05-07 10:30:00,8.85,8.88,8.84,8.88,280156.0,3.6768,3.6892,3.6726,3.6892,280156.0
2021-05-07 10:35:00,8.88,8.88,8.84,8.85,375343.0,3.6892,3.6892,3.6726,3.6768,375343.0
2021-05-07 10:40:00,8.86,8.89,8.85,8.88,295049.0,3.6809,3.6934,3.6768,3.6892,295049.0
2021-05-07 10:45:00,8.88,8.88,8.86,8.87,203839.0,3.6892,3.6892,3.6809,3.6851,203839.0
2021-05-07 10:50:00,8.87,8.89,8.87,8.89,106974.0,3.6851,3.6934,3.6851,3.6934,106974.0
2021-05-07 10:55:00,8.88,8.9,8.88,8.89,188228.0,3.6892,3.6975,3.6892,3.6934,188228.0
2021-05-07 11:00:00,8.89,8.89,8.87,8.88,267289.0,3.6934,3.6934,3.6851,3.6892,267289.0
2021-05-07 11:05:00,8.88,8.88,8.85,8.85,179213.0,3.6892,3.6892,3.6768,3.6768,179213.0
2021-05-07 11:10:00,8.86,8.87,8.84,8.85,393413.0,3.6809,3.6851,3.6726,3.6768,393413.0
2021-05-07 11:15:00,8.86,8.86,8.85,8.86,48273.0,3.6809,3.6809,3.6768,3.6809,48273.0
2021-05-07 11:20:00,8.85,8.87,8.85,8.86,129015.0,3.6768,3.6851,3.6768,3.6809,129015.0
2021-05-07 11:25:00,8.87,8.87,8.86,8.87,66745.0,3.6851,3.6851,3.6809,3.6851,66745.0
2021-05-07 11:30:00,8.87,8.88,8.86,8.87,119616.0,3.6851,3.6892,3.6809,3.6851,119616.0
2021-05-07 11:35:00,8.88,8.88,8.87,8.87,70036.0,3.6892,3.6892,3.6851,3.6851,70036.0
2021-05-07 11:40:00,8.88,8.9,8.87,8.88,327069.0,3.6892,3.6975,3.6851,3.6892,327069.0
2021-05-07 11:45:00,8.88,8.88,8.87,8.88,29331.0,3.6892,3.6892,3.6851,3.6892,29331.0
2021-05-07 11:50:00,8.88,8.9,8.87,8.9,239082.0,3.6892,3.6975,3.6851,3.6975,239082.0
2021-05-07 11:55:00,8.89,8.9,8.89,8.89,90208.0,3.6934,3.6975,3.6934,3.6934,90208.0
2021-05-07 12:00:00,8.89,8.9,8.88,8.88,150293.0,3.6934,3.6975,3.6892,3.6892,150293.0
2021-05-07 12:05:00,8.88,8.89,8.88,8.88,67854.0,3.6892,3.6934,3.6892,3.6892,67854.0
2021-05-07 12:10:00,8.89,8.89,8.88,8.88,77368.0,3.6934,3.6934,3.6892,3.6892,77368.0
2021-05-07 12:15:00,8.88,8.92,8.88,8.91,440331.0,3.6892,3.7058,3.6892,3.7017,440331.0
2021-05-07 12:20:00,8.91,8.93,8.9,8.93,318605.0,3.7017,3.71,3.6975,3.71,318605.0
2021-05-07 12:25:00,8.93,8.93,8.92,8.93,48157.0,3.71,3.71,3.7058,3.71,48157.0
2021-05-07 12:30:00,8.93,8.93,8.91,8.92,201864.0,3.71,3.71,3.7017,3.7058,201864.0
2021-05-07 12:35:00,8.92,8.92,8.9,8.91,291250.0,3.7058,3.7058,3.6975,3.7017,291250.0
2021-05-07 12:40:00,8.92,8.92,8.91,8.92,39977.0,3.7058,3.7058,3.7017,3.7058,39977.0
2021-05-07 12:45:00,8.92,8.93,8.91,8.93,130749.0,3.7058,3.71,3.7017,3.71,130749.0
2021-05-07 12:50:00,8.93,8.93,8.91,8.92,311285.0,3.71,3.71,3.7017,3.7058,311285.0
2021-05-07 12:55:00,8.92,8.93,8.91,8.92,258825.0,3.7058,3.71,3.7017,3.7058,258825.0
2021-05-07 13:00:00,8.91,8.93,8.91,8.92,343000.0,3.7017,3.71,3.7017,3.7058,343000.0
2021-05-07 13:05:00,8.92,8.92,8.9,8.91,69380.0,3.7058,3.7058,3.6975,3.7017,69380.0
2021-05-07 13:10:00,8.91,8.91,8.89,8.89,192512.0,3.7017,3.7017,3.6934,3.6934,192512.0
2021-05-07 13:15:00,8.89,8.9,8.88,8.9,295035.0,3.6934,3.6975,3.6892,3.6975,295035.0
2021-05-07 13:20:00,8.9,8.91,8.88,8.88,261666.0,3.6975,3.7017,3.6892,3.6892,261666.0
2021-05-07 13:25:00,8.89,8.89,8.88,8.89,73694.0,3.6934,3.6934,3.6892,3.6934,73694.0
2021-05-07 13:30:00,8.88,8.93,8.88,8.92,384349.0,3.6892,3.71,3.6892,3.7058,384349.0
2021-05-07 13:35:00,8.92,8.93,8.92,8.93,85961.0,3.7058,3.71,3.7058,3.71,85961.0
2021-05-07 13:40:00,8.93,8.93,8.91,8.92,259246.0,3.71,3.71,3.7017,3.7058,259246.0
2021-05-07 13:45:00,8.92,8.94,8.91,8.94,281171.0,3.7058,3.7141,3.7017,3.7141,281171.0
2021-05-07 13:50:00,8.94,8.96,8.93,8.95,616338.0,3.7141,3.7225,3.71,3.7183,616338.0
2021-05-07 13:55:00,8.95,8.96,8.94,8.96,274122.0,3.7183,3.7225,3.7141,3.7225,274122.0
2021-05-07 14:00:00,8.96,8.97,8.95,8.96,551419.0,3.7225,3.7266,3.7183,3.7225,551419.0
2021-05-07 14:05:00,8.96,8.98,8.95,8.98,254138.0,3.7225,3.7308,3.7183,3.7308,254138.0
2021-05-07 14:10:00,8.97,9.0,8.97,8.99,418089.0,3.7266,3.7391,3.7266,3.7349,418089.0
2021-05-07 14:15:00,8.98,9.0,8.97,8.98,289672.0,3.7308,3.7391,3.7266,3.7308,289672.0
2021-05-07 14:20:00,8.97,8.99,8.97,8.99,295416.0,3.7266,3.7349,3.7266,3.7349,295416.0
2021-05-07 14:25:00,8.99,8.99,8.98,8.99,67421.0,3.7349,3.7349,3.7308,3.7349,67421.0
2021-05-07 14:30:00,8.99,9.0,8.98,8.99,300225.0,3.7349,3.7391,3.7308,3.7349,300225.0
2021-05-07 14:35:00,8.99,9.02,8.98,9.01,815968.0,3.7349,3.7474,3.7308,3.7432,815968.0
2021-05-07 14:40:00,9.02,9.05,9.01,9.03,478819.0,3.7474,3.7598,3.7432,3.7515,478819.0
2021-05-07 14:45:00,9.03,9.05,9.03,9.04,306165.0,3.7515,3.7598,3.7515,3.7557,306165.0
2021-05-07 14:50:00,9.04,9.05,9.03,9.05,568448.0,3.7557,3.7598,3.7515,3.7598,568448.0
2021-05-07 14:55:00,9.04,9.09,9.04,9.08,533160.0,3.7557,3.7765,3.7557,3.7723,533160.0
2021-05-07 15:00:00,9.08,9.08,9.04,9.06,522156.0,3.7723,3.7723,3.7557,3.764,522156.0
2021-05-07 15:05:00,9.06,9.09,9.05,9.09,403351.0,3.764,3.7765,3.7598,3.7765,403351.0
2021-05-07 15:10:00,9.09,9.1,9.08,9.1,458175.0,3.7765,3.7806,3.7723,3.7806,458175.0
2021-05-07 15:15:00,9.1,9.1,9.06,9.08,500929.0,3.7806,3.7806,3.764,3.7723,500929.0
2021-05-07 15:20:00,9.08,9.08,9.05,9.05,1033793.0,3.7723,3.7723,3.7598,3.7598,1033793.0
2021-05-07 15:25:00,9.05,9.06,9.04,9.05,688742.0,3.7598,3.764,3.7557,3.7598,688742.0
2021-05-07 15:30:00,9.06,9.07,9.03,9.03,812545.0,3.764,3.7682,3.7515,3.7515,812545.0
2021-05-07 15:35:00,9.03,9.06,9.02,9.05,1401655.0,3.7515,3.764,3.7474,3.7598,1401655.0
2021-05-07 15:40:00,9.05,9.07,9.03,9.04,1046178.0,3.7598,3.7682,3.7515,3.7557,1046178.0
2021-05-07 15:45:00,9.04,9.04,9.02,9.04,1363444.0,3.7557,3.7557,3.7474,3.7557,1363444.0
2021-05-07 15:50:00,9.03,9.04,9.02,9.03,1631901.0,3.7515,3.7557,3.7474,3.7515,1631901.0
2021-05-07 15:55:00,9.03,9.07,9.02,9.07,1911695.0,3.7515,3.7682,3.7474,3.7682,1911695.0
2021-05-10 09:30:00,9.22,9.29,9.2,9.29,1711231.0,3.8305,3.8596,3.8222,3.8596,1711231.0
2021-05-10 09:35:00,9.29,9.34,9.28,9.33,1631621.0,3.8596,3.8803,3.8554,3.8762,1631621.0
2021-05-10 09:40:00,9.33,9.34,9.21,9.21,1011972.0,3.8762,3.8803,3.8263,3.8263,1011972.0
2021-05-10 09:45:00,9.22,9.22,9.19,9.2,473961.0,3.8305,3.8305,3.818,3.8222,473961.0
2021-05-10 09:50:00,9.2,9.22,9.18,9.2,332873.0,3.8222,3.8305,3.8139,3.8222,332873.0
2021-05-10 09:55:00,9.2,9.23,9.17,9.23,669502.0,3.8222,3.8346,3.8097,3.8346,669502.0
2021-05-10 10:00:00,9.23,9.24,9.18,9.21,460036.0,3.8346,3.8388,3.8139,3.8263,460036.0
2021-05-10 10:05:00,9.2,9.24,9.19,9.24,393399.0,3.8222,3.8388,3.818,3.8388,393399.0
2021-05-10 10:10:00,9.23,9.24,9.19,9.21,561755.0,3.8346,3.8388,3.818,3.8263,561755.0
2021-05-10 10:15:00,9.21,9.25,9.2,9.25,371853.0,3.8263,3.8429,3.8222,3.8429,371853.0
2021-05-10 10:20:00,9.24,9.26,9.23,9.26,472496.0,3.8388,3.8471,3.8346,3.8471,472496.0
2021-05-10 10:25:00,9.26,9.26,9.22,9.25,593628.0,3.8471,3.8471,3.8305,3.8429,593628.0
2021-05-10 10:30:00,9.25,9.25,9.22,9.22,452866.0,3.8429,3.8429,3.8305,3.8305,452866.0
2021-05-10 10:35:00,9.23,9.23,9.2,9.21,361970.0,3.8346,3.8346,3.8222,3.8263,361970.0
2021-05-10 10:40:00,9.21,9.22,9.18,9.19,246722.0,3.8263,3.8305,3.8139,3.818,246722.0
2021-05-10 10:45:00,9.19,9.22,9.18,9.21,705161.0,3.818,3.8305,3.8139,3.8263,705161.0
2021-05-10 10:50:00,9.21,9.23,9.18,9.18,446115.0,3.8263,3.8346,3.8139,3.8139,446115.0
2021-05-10 10:55:00,9.19,9.23,9.18,9.23,265162.0,3.818,3.8346,3.8139,3.8346,265162.0
2021-05-10 11:00:00,9.23,9.23,9.18,9.19,416028.0,3.8346,3.8346,3.8139,3.818,416028.0
2021-05-10 11:05:00,9.19,9.2,9.17,9.19,833875.0,3.818,3.8222,3.8097,3.818,833875.0
2021-05-10 11:10:00,9.19,9.2,9.17,9.18,562791.0,3.818,3.8222,3.8097,3.8139,562791.0
2021-05-10 11:15:00,9.18,9.19,9.16,9.18,462751.0,3.8139,3.818,3.8055,3.8139,462751.0
2021-05-10 11:20:00,9.18,9.18,9.16,9.18,413762.0,3.8139,3.8139,3.8055,3.8139,413762.0
2021-05-10 11:25:00,9.17,9.19,9.17,9.19,166516.0,3.8097,3.818,3.8097,3.818,166516.0
2021-05-10 11:30:00,9.19,9.21,9.18,9.2,311417.0,3.818,3.8263,3.8139,3.8222,311417.0
2021-05-10 11:35:00,9.2,9.21,9.19,9.21,226722.0,3.8222,3.8263,3.818,3.8263,226722.0
2021-05-10 11:40:00,9.2,9.23,9.2,9.21,340992.0,3.8222,3.8346,3.8222,3.8263,340992.0
2021-05-10 11:45:00,9.21,9.24,9.21,9.22,443739.0,3.8263,3.8388,3.8263,3.8305,443739.0
2021-05-10 11:50:00,9.22,9.25,9.21,9.25,280737.0,3.8305,3.8429,3.8263,3.8429,280737.0
2021-05-10 11:55:00,9.25,9.25,9.23,9.25,158579.0,3.8429,3.8429,3.8346,3.8429,158579.0
2021-05-10 12:00:00,9.25,9.26,9.24,9.25,279388.0,3.8429,3.8471,3.8388,3.8429,279388.0
2021-05-10 12:05:00,9.25,9.26,9.24,9.24,373948.0,3.8429,3.8471,3.8388,3.8388,373948.0
2021-05-10 12:10:00,9.25,9.27,9.25,9.26,784228.0,3.8429,3.8512,3.8429,3.8471,784228.0
2021-05-10 12:15:00,9.26,9.29,9.24,9.28,867944.0,3.8471,3.8596,3.8388,3.8554,867944.0
2021-05-10 12:20:00,9.28,9.29,9.27,9.28,236140.0,3.8554,3.8596,3.8512,3.8554,236140.0
2021-05-10 12:25:00,9.28,9.29,9.26,9.28,408487.0,3.8554,3.8596,3.8471,3.8554,408487.0
2021-05-10 12:30:00,9.28,9.28,9.27,9.28,69521.0,3.8554,3.8554,3.8512,3.8554,69521.0
2021-05-10 12:35:00,9.28,9.29,9.27,9.29,232278.0,3.8554,3.8596,3.8512,3.8596,232278.0
2021-05-10 12:40:00,9.29,9.32,9.28,9.31,567545.0,3.8596,3.872,3.8554,3.8679,567545.0
2021-05-10 12:45:00,9.3,9.32,9.3,9.31,523282.0,3.8637,3.872,3.8637,3.8679,523282.0
2021-05-10 12:50:00,9.3,9.31,9.29,9.3,428335.0,3.8637,3.8679,3.8596,3.8637,428335.0
2021-05-10 12:55:00,9.3,9.31,9.28,9.29,191643.0,3.8637,3.8679,3.8554,3.8596,191643.0
2021-05-10 13:00:00,9.29,9.29,9.27,9.28,319398.0,3.8596,3.8596,3.8512,3.8554,319398.0
2021-05-10 13:05:00,9.28,9.29,9.27,9.29,644875.0,3.8554,3.8596,3.8512,3.8596,644875.0
2021-05-10 13:10:00,9.29,9.31,9.28,9.29,303984.0,3.8596,3.8679,3.8554,3.8596,303984.0
2021-05-10 13:15:00,9.28,9.29,9.25,9.25,633981.0,3.8554,3.8596,3.8429,3.8429,633981.0
2021-05-10 13:20:00,9.26,9.27,9.25,9.27,340802.0,3.8471,3.8512,3.8429,3.8512,340802.0
2021-05-10 13:25:00,9.26,9.28,9.26,9.28,202225.0,3.8471,3.8554,3.8471,3.8554,202225.0
2021-05-10 13:30:00,9.28,9.28,9.25,9.27,417750.0,3.8554,3.8554,3.8429,3.8512,417750.0
2021-05-10 13:35:00,9.27,9.3,9.26,9.29,483787.0,3.8512,3.8637,3.8471,3.8596,483787.0
2021-05-10 13:40:00,9.28,9.29,9.27,9.28,190285.0,3.8554,3.8596,3.8512,3.8554,190285.0
2021-05-10 13:45:00,9.28,9.29,9.27,9.29,134251.0,3.8554,3.8596,3.8512,3.8596,134251.0
2021-05-10 13:50:00,9.29,9.3,9.28,9.29,74858.0,3.8596,3.8637,3.8554,3.8596,74858.0
2021-05-10 13:55:00,9.29,9.3,9.28,9.29,870131.0,3.8596,3.8637,3.8554,3.8596,870131.0
2021-05-10 14:00:00,9.29,9.3,9.27,9.28,845716.0,3.8596,3.8637,3.8512,3.8554,845716.0
2021-05-10 14:05:00,9.27,9.3,9.27,9.29,200491.0,3.8512,3.8637,3.8512,3.8596,200491.0
2021-05-10 14:10:00,9.29,9.31,9.29,9.3,94245.0,3.8596,3.8679,3.8596,3.8637,94245.0
2021-05-10 14:15:00,9.3,9.31,9.28,9.29,238124.0,3.8637,3.8679,3.8554,3.8596,238124.0
2021-05-10 14:20:00,9.29,9.29,9.23,9.27,1408658.0,3.8596,3.8596,3.8346,3.8512,1408658.0
2021-05-10 14:25:00,9.27,9.27,9.24,9.26,471139.0,3.8512,3.8512,3.8388,3.8471,471139.0
2021-05-10 14:30:00,9.25,9.26,9.23,9.26,298685.0,3.8429,3.8471,3.8346,3.8471,298685.0
2021-05-10 14:35:00,9.26,9.26,9.24,9.26,612508.0,3.8471,3.8471,3.8388,3.8471,612508.0
2021-05-10 14:40:00,9.26,9.26,9.22,9.22,363566.0,3.8471,3.8471,3.8305,3.8305,363566.0
2021-05-10 14:45:00,9.22,9.24,9.22,9.22,248097.0,3.8305,3.8388,3.8305,3.8305,248097.0
2021-05-10 14:50:00,9.22,9.25,9.21,9.25,260530.0,3.8305,3.8429,3.8263,3.8429,260530.0
2021-05-10 14:55:00,9.24,9.27,9.24,9.25,239962.0,3.8388,3.8512,3.8388,3.8429,239962.0
2021-05-10 15:00:00,9.26,9.26,9.25,9.25,104734.0,3.8471,3.8471,3.8429,3.8429,104734.0
2021-05-10 15:05:00,9.25,9.26,9.24,9.26,232880.0,3.8429,3.8471,3.8388,3.8471,232880.0
2021-05-10 15:10:00,9.25,9.26,9.24,9.25,136390.0,3.8429,3.8471,3.8388,3.8429,136390.0
2021-05-10 15:15:00,9.25,9.26,9.24,9.26,221530.0,3.8429,3.8471,3.8388,3.8471,221530.0
2021-05-10 15:20:00,9.26,9.26,9.24,9.26,424322.0,3.8471,3.8471,3.8388,3.8471,424322.0
2021-05-10 15:25:00,9.25,9.26,9.24,9.26,287256.0,3.8429,3.8471,3.8388,3.8471,287256.0
2021-05-10 15:30:00,9.26,9.27,9.25,9.26,258312.0,3.8471,3.8512,3.8429,3.8471,258312.0
2021-05-10 15:35:00,9.25,9.26,9.24,9.26,336645.0,3.8429,3.8471,3.8388,3.8471,336645.0
2021-05-10 15:40:00,9.26,9.28,9.25,9.27,567998.0,3.8471,3.8554,3.8429,3.8512,567998.0
2021-05-10 15:45:00,9.27,9.27,9.26,9.27,289495.0,3.8512,3.8512,3.8471,3.8512,289495.0
2021-05-10 15:50:00,9.27,9.27,9.25,9.26,1367547.0,3.8512,3.8512,3.8429,3.8471,1367547.0
2021-05-10 15:55:00,9.25,9.26,9.22,9.22,1752238.0,3.8429,3.8471,3.8305,3.8305,1752238.0
2021-05-11 09:30:00,9.08,9.1,9.03,9.06,786866.0,3.7723,3.7806,3.7515,3.764,786866.0
2021-05-11 09:35:00,9.05,9.08,9.03,9.04,688085.0,3.7598,3.7723,3.7515,3.7557,688085.0
2021-05-11 09:40:00,9.04,9.1,9.04,9.1,990365.0,3.7557,3.7806,3.7557,3.7806,990365.0
2021-05-11 09:45:00,9.1,9.1,9.07,9.09,477733.0,3.7806,3.7806,3.7682,3.7765,477733.0
2021-05-11 09:50:00,9.09,9.17,9.08,9.16,685007.0,3.7765,3.8097,3.7723,3.8055,685007.0
2021-05-11 09:55:00,9.16,9.25,9.15,9.24,886631.0,3.8055,3.8429,3.8014,3.8388,886631.0
2021-05-11 10:00:00,9.24,9.25,9.21,9.22,618050.0,3.8388,3.8429,3.8263,3.8305,618050.0
2021-05-11 10:05:00,9.23,9.24,9.18,9.19,375516.0,3.8346,3.8388,3.8139,3.818,375516.0
2021-05-11 10:10:00,9.19,9.2,9.18,9.19,528512.0,3.818,3.8222,3.8139,3.818,528512.0
2021-05-11 10:15:00,9.19,9.22,9.18,9.21,611291.0,3.818,3.8305,3.8139,3.8263,611291.0
2021-05-11 10:20:00,9.21,9.28,9.2,9.25,592820.0,3.8263,3.8554,3.8222,3.8429,592820.0
2021-05-11 10:25:00,9.25,9.26,9.18,9.19,679285.0,3.8429,3.8471,3.8139,3.818,679285.0
2021-05-11 10:30:00,9.19,9.19,9.17,9.17,597649.0,3.818,3.818,3.8097,3.8097,597649.0
2021-05-11 10:35:00,9.17,9.18,9.14,9.16,805951.0,3.8097,3.8139,3.7972,3.8055,805951.0
2021-05-11 10:40:00,9.16,9.17,9.14,9.17,737892.0,3.8055,3.8097,3.7972,3.8097,737892.0
2021-05-11 10:45:00,9.17,9.19,9.15,9.19,395343.0,3.8097,3.818,3.8014,3.818,395343.0
2021-05-11 10:50:00,9.19,9.21,9.18,9.21,251356.0,3.818,3.8263,3.8139,3.8263,251356.0
2021-05-11 10:55:00,9.21,9.23,9.2,9.2,545059.0,3.8263,3.8346,3.8222,3.8222,545059.0
2021-05-11 11:00:00,9.2,9.22,9.18,9.19,450438.0,3.8222,3.8305,3.8139,3.818,450438.0
2021-05-11 11:05:00,9.19,9.25,9.18,9.23,413903.0,3.818,3.8429,3.8139,3.8346,413903.0
2021-05-11 11:10:00,9.24,9.29,9.23,9.28,295432.0,3.8388,3.8596,3.8346,3.8554,295432.0
2021-05-11 11:15:00,9.28,9.31,9.27,9.28,703713.0,3.8554,3.8679,3.8512,3.8554,703713.0
2021-05-11 11:20:00,9.29,9.31,9.28,9.3,288670.0,3.8596,3.8679,3.8554,3.8637,288670.0
2021-05-11 11:25:00,9.31,9.31,9.28,9.29,432080.0,3.8679,3.8679,3.8554,3.8596,432080.0
2021-05-11 11:30:00,9.29,9.3,9.28,9.29,189833.0,3.8596,3.8637,3.8554,3.8596,189833.0
2021-05-11 11:35:00,9.29,9.35,9.28,9.34,689721.0,3.8596,3.8845,3.8554,3.8803,689721.0
2021-05-11 11:40:00,9.34,9.35,9.3,9.3,406450.0,3.8803,3.8845,3.8637,3.8637,406450.0
2021-05-11 11:45:00,9.3,9.34,9.3,9.33,435818.0,3.8637,3.8803,3.8637,3.8762,435818.0
2021-05-11 11:50:00,9.33,9.35,9.32,9.35,273703.0,3.8762,3.8845,3.872,3.8845,273703.0
2021-05-11 11:55:00,9.35,9.35,9.34,9.34,196688.0,3.8845,3.8845,3.8803,3.8803,196688.0
2021-05-11 12:00:00,9.34,9.35,9.31,9.32,407482.0,3.8803,3.8845,3.8679,3.872,407482.0
2021-05-11 12:05:00,9.32,9.32,9.3,9.31,310892.0,3.872,3.872,3.8637,3.8679,310892.0
2021-05-11 12:10:00,9.31,9.34,9.31,9.33,367679.0,3.8679,3.8803,3.8679,3.8762,367679.0
2021-05-11 12:15:00,9.33,9.33,9.31,9.32,175639.0,3.8762,3.8762,3.8679,3.872,175639.0
2021-05-11 12:20:00,9.32,9.33,9.31,9.32,353480.0,3.872,3.8762,3.8679,3.872,353480.0
2021-05-11 12:25:00,9.32,9.32,9.3,9.32,211028.0,3.872,3.872,3.8637,3.872,211028.0
2021-05-11 12:30:00,9.32,9.33,9.31,9.32,295057.0,3.872,3.8762,3.8679,3.872,295057.0
2021-05-11 12:35:00,9.32,9.34,9.31,9.34,264716.0,3.872,3.8803,3.8679,3.8803,264716.0
2021-05-11 12:40:00,9.33,9.34,9.3,9.3,331578.0,3.8762,3.8803,3.8637,3.8637,331578.0
2021-05-11 12:45:00,9.3,9.32,9.3,9.32,221249.0,3.8637,3.872,3.8637,3.872,221249.0
2021-05-11 12:50:00,9.32,9.32,9.3,9.3,516250.0,3.872,3.872,3.8637,3.8637,516250.0
2021-05-11 12:55:00,9.3,9.31,9.28,9.29,552656.0,3.8637,3.8679,3.8554,3.8596,552656.0
2021-05-11 13:00:00,9.29,9.33,9.29,9.32,444222.0,3.8596,3.8762,3.8596,3.872,444222.0
2021-05-11 13:05:00,9.33,9.33,9.31,9.33,213161.0,3.8762,3.8762,3.8679,3.8762,213161.0
2021-05-11 13:10:00,9.33,9.33,9.29,9.3,333011.0,3.8762,3.8762,3.8596,3.8637,333011.0
2021-05-11 13:15:00,9.3,9.32,9.29,9.32,308067.0,3.8637,3.872,3.8596,3.872,308067.0
2021-05-11 13:20:00,9.32,9.34,9.31,9.33,319781.0,3.872,3.8803,3.8679,3.8762,319781.0
2021-05-11 13:25:00,9.34,9.34,9.33,9.33,222217.0,3.8803,3.8803,3.8762,3.8762,222217.0
2021-05-11 13:30:00,9.33,9.35,9.32,9.35,243459.0,3.8762,3.8845,3.872,3.8845,243459.0
2021-05-11 13:35:00,9.35,9.36,9.33,9.34,235408.0,3.8845,3.8886,3.8762,3.8803,235408.0
2021-05-11 13:40:00,9.34,9.36,9.34,9.36,209409.0,3.8803,3.8886,3.8803,3.8886,209409.0
2021-05-11 13:45:00,9.36,9.37,9.34,9.35,399848.0,3.8886,3.8928,3.8803,3.8845,399848.0
2021-05-11 13:50:00,9.35,9.35,9.32,9.33,467252.0,3.8845,3.8845,3.872,3.8762,467252.0
2021-05-11 13:55:00,9.33,9.37,9.32,9.37,503888.0,3.8762,3.8928,3.872,3.8928,503888.0
2021-05-11 14:00:00,9.36,9.37,9.36,9.36,365429.0,3.8886,3.8928,3.8886,3.8886,365429.0
2021-05-11 14:05:00,9.36,9.37,9.33,9.35,514234.0,3.8886,3.8928,3.8762,3.8845,514234.0
2021-05-11 14:10:00,9.35,9.35,9.32,9.32,296152.0,3.8845,3.8845,3.872,3.872,296152.0
2021-05-11 14:15:00,9.32,9.33,9.31,9.33,336741.0,3.872,3.8762,3.8679,3.8762,336741.0
2021-05-11 14:20:00,9.33,9.34,9.32,9.34,204998.0,3.8762,3.8803,3.872,3.8803,204998.0
2021-05-11 14:25:00,9.34,9.35,9.32,9.35,297511.0,3.8803,3.8845,3.872,3.8845,297511.0
2021-05-11 14:30:00,9.35,9.35,9.3,9.33,631763.0,3.8845,3.8845,3.8637,3.8762,631763.0
2021-05-11 14:35:00,9.33,9.34,9.31,9.31,493271.0,3.8762,3.8803,3.8679,3.8679,493271.0
2021-05-11 14:40:00,9.31,9.33,9.3,9.33,319876.0,3.8679,3.8762,3.8637,3.8762,319876.0
2021-05-11 14:45:00,9.33,9.35,9.32,9.35,211150.0,3.8762,3.8845,3.872,3.8845,211150.0
2021-05-11 14:50:00,9.35,9.37,9.34,9.37,495403.0,3.8845,3.8928,3.8803,3.8928,495403.0
2021-05-11 14:55:00,9.37,9.39,9.36,9.38,506358.0,3.8928,3.9011,3.8886,3.8969,506358.0
2021-05-11 15:00:00,9.38,9.39,9.36,9.38,549295.0,3.8969,3.9011,3.8886,3.8969,549295.0
2021-05-11 15:05:00,9.38,9.39,9.37,9.38,441573.0,3.8969,3.9011,3.8928,3.8969,441573.0
2021-05-11 15:10:00,9.38,9.38,9.36,9.37,357772.0,3.8969,3.8969,3.8886,3.8928,357772.0
2021-05-11 15:15:00,9.37,9.39,9.36,9.38,627229.0,3.8928,3.9011,3.8886,3.8969,627229.0
2021-05-11 15:20:00,9.38,9.39,9.37,9.38,509665.0,3.8969,3.9011,3.8928,3.8969,509665.0
2021-05-11 15:25:00,9.38,9.4,9.37,9.38,724716.0,3.8969,3.9053,3.8928,3.8969,724716.0
2021-05-11 15:30:00,9.38,9.38,9.35,9.36,812715.0,3.8969,3.8969,3.8845,3.8886,812715.0
2021-05-11 15:35:00,9.36,9.37,9.33,9.34,908931.0,3.8886,3.8928,3.8762,3.8803,908931.0
2021-05-11 15:40:00,9.34,9.34,9.33,9.33,649861.0,3.8803,3.8803,3.8762,3.8762,649861.0
2021-05-11 15:45:00,9.33,9.34,9.32,9.34,807674.0,3.8762,3.8803,3.872,3.8803,807674.0
2021-05-11 15:50:00,9.34,9.34,9.33,9.33,615772.0,3.8803,3.8803,3.8762,3.8762,615772.0
2021-05-11 15:55:00,9.34,9.36,9.33,9.36,1468487.0,3.8803,3.8886,3.8762,3.8886,1468487.0
2021-05-12 09:30:00,9.42,9.47,9.38,9.39,826693.0,3.9136,3.9343,3.8969,3.9011,826693.0
2021-05-12 09:35:00,9.39,9.41,9.36,9.39,655028.0,3.9011,3.9094,3.8886,3.9011,655028.0
2021-05-12 09:40:00,9.38,9.41,9.37,9.39,853077.0,3.8969,3.9094,3.8928,3.9011,853077.0
2021-05-12 09:45:00,9.4,9.45,9.37,9.38,572346.0,3.9053,3.926,3.8928,3.8969,572346.0
2021-05-12 09:50:00,9.38,9.38,9.34,9.36,632407.0,3.8969,3.8969,3.8803,3.8886,632407.0
2021-05-12 09:55:00,9.36,9.37,9.35,9.37,305155.0,3.8886,3.8928,3.8845,3.8928,305155.0
2021-05-12 10:00:00,9.36,9.37,9.32,9.34,688789.0,3.8886,3.8928,3.872,3.8803,688789.0
2021-05-12 10:05:00,9.34,9.36,9.32,9.33,280183.0,3.8803,3.8886,3.872,3.8762,280183.0
2021-05-12 10:10:00,9.33,9.34,9.32,9.34,258486.0,3.8762,3.8803,3.872,3.8803,258486.0
2021-05-12 10:15:00,9.33,9.39,9.33,9.38,410438.0,3.8762,3.9011,3.8762,3.8969,410438.0
2021-05-12 10:20:00,9.38,9.41,9.38,9.39,593634.0,3.8969,3.9094,3.8969,3.9011,593634.0
2021-05-12 10:25:00,9.39,9.4,9.38,9.38,329958.0,3.9011,3.9053,3.8969,3.8969,329958.0
2021-05-12 10:30:00,9.38,9.39,9.33,9.35,531732.0,3.8969,3.9011,3.8762,3.8845,531732.0
2021-05-12 10:35:00,9.36,9.36,9.34,9.35,270900.0,3.8886,3.8886,3.8803,3.8845,270900.0
2021-05-12 10:40:00,9.34,9.36,9.34,9.35,449433.0,3.8803,3.8886,3.8803,3.8845,449433.0
2021-05-12 10:45:00,9.35,9.39,9.34,9.37,641759.0,3.8845,3.9011,3.8803,3.8928,641759.0
2021-05-12 10:50:00,9.37,9.38,9.33,9.33,439230.0,3.8928,3.8969,3.8762,3.8762,439230.0
2021-05-12 10:55:00,9.34,9.34,9.29,9.31,682912.0,3.8803,3.8803,3.8596,3.8679,682912.0
2021-05-12 11:00:00,9.31,9.33,9.3,9.32,440181.0,3.8679,3.8762,3.8637,3.872,440181.0
2021-05-12 11:05:00,9.32,9.35,9.31,9.35,751620.0,3.872,3.8845,3.8679,3.8845,751620.0
2021-05-12 11:10:00,9.34,9.35,9.33,9.35,228343.0,3.8803,3.8845,3.8762,3.8845,228343.0
2021-05-12 11:15:00,9.35,9.36,9.32,9.36,413991.0,3.8845,3.8886,3.872,3.8886,413991.0
2021-05-12 11:20:00,9.36,9.36,9.35,9.36,361446.0,3.8886,3.8886,3.8845,3.8886,361446.0
2021-05-12 11:25:00,9.36,9.36,9.32,9.32,380513.0,3.8886,3.8886,3.872,3.872,380513.0
2021-05-12 11:30:00,9.32,9.33,9.28,9.28,630300.0,3.872,3.8762,3.8554,3.8554,630300.0
2021-05-12 11:35:00,9.28,9.3,9.26,9.28,459130.0,3.8554,3.8637,3.8471,3.8554,459130.0
2021-05-12 11:40:00,9.28,9.3,9.27,9.29,483409.0,3.8554,3.8637,3.8512,3.8596,483409.0
2021-05-12 11:45:00,9.29,9.32,9.28,9.3,435123.0,3.8596,3.872,3.8554,3.8637,435123.0
2021-05-12 11:50:00,9.31,9.31,9.29,9.29,446236.0,3.8679,3.8679,3.8596,3.8596,446236.0
2021-05-12 11:55:00,9.29,9.31,9.26,9.28,547613.0,3.8596,3.8679,3.8471,3.8554,547613.0
2021-05-12 12:00:00,9.28,9.29,9.26,9.27,437529.0,3.8554,3.8596,3.8471,3.8512,437529.0
2021-05-12 12:05:00,9.27,9.27,9.23,9.25,715442.0,3.8512,3.8512,3.8346,3.8429,715442.0
2021-05-12 12:10:00,9.25,9.25,9.22,9.23,398963.0,3.8429,3.8429,3.8305,3.8346,398963.0
2021-05-12 12:15:00,9.22,9.23,9.21,9.23,398576.0,3.8305,3.8346,3.8263,3.8346,398576.0
2021-05-12 12:20:00,9.23,9.27,9.22,9.25,538204.0,3.8346,3.8512,3.8305,3.8429,538204.0
2021-05-12 12:25:00,9.25,9.26,9.24,9.26,439522.0,3.8429,3.8471,3.8388,3.8471,439522.0
2021-05-12 12:30:00,9.26,9.29,9.25,9.29,401617.0,3.8471,3.8596,3.8429,3.8596,401617.0
2021-05-12 12:35:00,9.29,9.29,9.26,9.27,258933.0,3.8596,3.8596,3.8471,3.8512,258933.0
2021-05-12 12:40:00,9.28,9.29,9.25,9.27,434981.0,3.8554,3.8596,3.8429,3.8512,434981.0
2021-05-12 12:45:00,9.27,9.29,9.25,9.28,342339.0,3.8512,3.8596,3.8429,3.8554,342339.0
2021-05-12 12:50:00,9.28,9.29,9.27,9.28,242589.0,3.8554,3.8596,3.8512,3.8554,242589.0
2021-05-12 12:55:00,9.28,9.29,9.25,9.29,497889.0,3.8554,3.8596,3.8429,3.8596,497889.0
2021-05-12 13:00:00,9.29,9.33,9.28,9.33,580688.0,3.8596,3.8762,3.8554,3.8762,580688.0
2021-05-12 13:05:00,9.33,9.35,9.31,9.31,452966.0,3.8762,3.8845,3.8679,3.8679,452966.0
2021-05-12 13:10:00,9.31,9.34,9.31,9.34,476258.0,3.8679,3.8803,3.8679,3.8803,476258.0
2021-05-12 13:15:00,9.34,9.34,9.32,9.33,174509.0,3.8803,3.8803,3.872,3.8762,174509.0
2021-05-12 13:20:00,9.33,9.34,9.31,9.34,363780.0,3.8762,3.8803,3.8679,3.8803,363780.0
2021-05-12 13:25:00,9.34,9.34,9.31,9.33,978004.0,3.8803,3.8803,3.8679,3.8762,978004.0
2021-05-12 13:30:00,9.33,9.33,9.26,9.27,854141.0,3.8762,3.8762,3.8471,3.8512,854141.0
2021-05-12 13:35:00,9.26,9.32,9.26,9.31,571773.0,3.8471,3.872,3.8471,3.8679,571773.0
2021-05-12 13:40:00,9.31,9.32,9.29,9.31,403529.0,3.8679,3.872,3.8596,3.8679,403529.0
2021-05-12 13:45:00,9.32,9.34,9.3,9.33,383522.0,3.872,3.8803,3.8637,3.8762,383522.0
2021-05-12 13:50:00,9.34,9.35,9.31,9.34,791985.0,3.8803,3.8845,3.8679,3.8803,791985.0
2021-05-12 13:55:00,9.34,9.35,9.32,9.33,506238.0,3.8803,3.8845,3.872,3.8762,506238.0
2021-05-12 14:00:00,9.33,9.34,9.32,9.33,423938.0,3.8762,3.8803,3.872,3.8762,423938.0
2021-05-12 14:05:00,9.33,9.33,9.29,9.3,273285.0,3.8762,3.8762,3.8596,3.8637,273285.0
2021-05-12 14:10:00,9.3,9.32,9.28,9.3,500964.0,3.8637,3.872,3.8554,3.8637,500964.0
2021-05-12 14:15:00,9.3,9.31,9.28,9.29,325711.0,3.8637,3.8679,3.8554,3.8596,325711.0
2021-05-12 14:20:00,9.3,9.31,9.26,9.27,377986.0,3.8637,3.8679,3.8471,3.8512,377986.0
2021-05-12 14:25:00,9.27,9.28,9.24,9.25,497395.0,3.8512,3.8554,3.8388,3.8429,497395.0
2021-05-12 14:30:00,9.25,9.27,9.23,9.26,494770.0,3.8429,3.8512,3.8346,3.8471,494770.0
2021-05-12 14:35:00,9.26,9.26,9.23,9.24,515170.0,3.8471,3.8471,3.8346,3.8388,515170.0
2021-05-12 14:40:00,9.24,9.24,9.22,9.24,550468.0,3.8388,3.8388,3.8305,3.8388,550468.0
2021-05-12 14:45:00,9.23,9.24,9.21,9.23,532658.0,3.8346,3.8388,3.8263,3.8346,532658.0
2021-05-12 14:50:00,9.23,9.26,9.22,9.24,539250.0,3.8346,3.8471,3.8305,3.8388,539250.0
2021-05-12 14:55:00,9.24,9.25,9.22,9.22,493132.0,3.8388,3.8429,3.8305,3.8305,493132.0
2021-05-12 15:00:00,9.22,9.23,9.2,9.21,457698.0,3.8305,3.8346,3.8222,3.8263,457698.0
2021-05-12 15:05:00,9.21,9.21,9.17,9.19,635587.0,3.8263,3.8263,3.8097,3.818,635587.0
2021-05-12 15:10:00,9.18,9.19,9.16,9.16,422457.0,3.8139,3.818,3.8055,3.8055,422457.0
2021-05-12 15:15:00,9.16,9.18,9.15,9.16,513816.0,3.8055,3.8139,3.8014,3.8055,513816.0
2021-05-12 15:20:00,9.16,9.18,9.15,9.16,570591.0,3.8055,3.8139,3.8014,3.8055,570591.0
2021-05-12 15:25:00,9.16,9.17,9.14,9.15,735459.0,3.8055,3.8097,3.7972,3.8014,735459.0
2021-05-12 15:30:00,9.16,9.16,9.14,9.15,655286.0,3.8055,3.8055,3.7972,3.8014,655286.0
2021-05-12 15:35:00,9.14,9.15,9.12,9.13,761410.0,3.7972,3.8014,3.7889,3.7931,761410.0
2021-05-12 15:40:00,9.13,9.15,9.12,9.14,567505.0,3.7931,3.8014,3.7889,3.7972,567505.0
2021-05-12 15:45:00,9.14,9.17,9.14,9.14,711493.0,3.7972,3.8097,3.7972,3.7972,711493.0
2021-05-12 15:50:00,9.14,9.15,9.12,9.14,891525.0,3.7972,3.8014,3.7889,3.7972,891525.0
2021-05-12 15:55:00,9.14,9.14,9.12,9.12,1657342.0,3.7972,3.7972,3.7889,3.7889,1657342.0
2021-05-13 09:30:00,9.2,9.2,9.14,9.16,668102.0,3.8222,3.8222,3.7972,3.8055,668102.0
2021-05-13 09:35:00,9.17,9.2,9.16,9.17,331992.0,3.8097,3.8222,3.8055,3.8097,331992.0
2021-05-13 09:40:00,9.17,9.19,9.12,9.13,572735.0,3.8097,3.818,3.7889,3.7931,572735.0
2021-05-13 09:45:00,9.13,9.16,9.09,9.11,778950.0,3.7931,3.8055,3.7765,3.7848,778950.0
2021-05-13 09:50:00,9.11,9.2,9.1,9.19,598867.0,3.7848,3.8222,3.7806,3.818,598867.0
2021-05-13 09:55:00,9.2,9.23,9.17,9.21,601578.0,3.8222,3.8346,3.8097,3.8263,601578.0
2021-05-13 10:00:00,9.21,9.24,9.2,9.22,433266.0,3.8263,3.8388,3.8222,3.8305,433266.0
2021-05-13 10:05:00,9.22,9.24,9.19,9.2,372384.0,3.8305,3.8388,3.818,3.8222,372384.0
2021-05-13 10:10:00,9.19,9.24,9.18,9.24,350875.0,3.818,3.8388,3.8139,3.8388,350875.0
2021-05-13 10:15:00,9.23,9.24,9.18,9.19,334989.0,3.8346,3.8388,3.8139,3.818,334989.0
2021-05-13 10:20:00,9.19,9.21,9.17,9.2,299983.0,3.818,3.8263,3.8097,3.8222,299983.0
2021-05-13 10:25:00,9.21,9.21,9.18,9.2,146908.0,3.8263,3.8263,3.8139,3.8222,146908.0
2021-05-13 10:30:00,9.19,9.22,9.19,9.21,204762.0,3.818,3.8305,3.818,3.8263,204762.0
2021-05-13 10:35:00,9.22,9.25,9.2,9.22,441180.0,3.8305,3.8429,3.8222,3.8305,441180.0
2021-05-13 10:40:00,9.22,9.23,9.18,9.19,240604.0,3.8305,3.8346,3.8139,3.818,240604.0
2021-05-13 10:45:00,9.19,9.19,9.16,9.19,289342.0,3.818,3.818,3.8055,3.818,289342.0
2021-05-13 10:50:00,9.19,9.2,9.18,9.2,138365.0,3.818,3.8222,3.8139,3.8222,138365.0
2021-05-13 10:55:00,9.2,9.2,9.14,9.17,480055.0,3.8222,3.8222,3.7972,3.8097,480055.0
2021-05-13 11:00:00,9.17,9.17,9.13,9.13,334245.0,3.8097,3.8097,3.7931,3.7931,334245.0
2021-05-13 11:05:00,9.13,9.14,9.11,9.12,400703.0,3.7931,3.7972,3.7848,3.7889,400703.0
2021-05-13 11:10:00,9.12,9.13,9.1,9.11,415544.0,3.7889,3.7931,3.7806,3.7848,415544.0
2021-05-13 11:15:00,9.1,9.16,9.1,9.16,172630.0,3.7806,3.8055,3.7806,3.8055,172630.0
2021-05-13 11:20:00,9.16,9.18,9.14,9.18,440786.0,3.8055,3.8139,3.7972,3.8139,440786.0
2021-05-13 11:25:00,9.17,9.19,9.15,9.18,423081.0,3.8097,3.818,3.8014,3.8139,423081.0
2021-05-13 11:30:00,9.18,9.2,9.17,9.19,469218.0,3.8139,3.8222,3.8097,3.818,469218.0
2021-05-13 11:35:00,9.19,9.19,9.17,9.19,643797.0,3.818,3.818,3.8097,3.818,643797.0
2021-05-13 11:40:00,9.19,9.19,9.13,9.14,407802.0,3.818,3.818,3.7931,3.7972,407802.0
2021-05-13 11:45:00,9.13,9.19,9.13,9.18,802256.0,3.7931,3.818,3.7931,3.8139,802256.0
2021-05-13 11:50:00,9.19,9.19,9.15,9.16,280532.0,3.818,3.818,3.8014,3.8055,280532.0
2021-05-13 11:55:00,9.16,9.17,9.14,9.16,225578.0,3.8055,3.8097,3.7972,3.8055,225578.0
2021-05-13 12:00:00,9.15,9.17,9.13,9.13,224247.0,3.8014,3.8097,3.7931,3.7931,224247.0
2021-05-13 12:05:00,9.14,9.16,9.13,9.16,321777.0,3.7972,3.8055,3.7931,3.8055,321777.0
2021-05-13 12:10:00,9.16,9.2,9.15,9.2,234139.0,3.8055,3.8222,3.8014,3.8222,234139.0
2021-05-13 12:15:00,9.19,9.2,9.15,9.16,215737.0,3.818,3.8222,3.8014,3.8055,215737.0
2021-05-13 12:20:00,9.16,9.16,9.14,9.16,133968.0,3.8055,3.8055,3.7972,3.8055,133968.0
2021-05-13 12:25:00,9.16,9.19,9.15,9.18,458524.0,3.8055,3.818,3.8014,3.8139,458524.0
2021-05-13 12:30:00,9.19,9.2,9.18,9.2,276419.0,3.818,3.8222,3.8139,3.8222,276419.0
2021-05-13 12:35:00,9.2,9.21,9.18,9.18,277235.0,3.8222,3.8263,3.8139,3.8139,277235.0
2021-05-13 12:40:00,9.19,9.19,9.17,9.18,258243.0,3.818,3.818,3.8097,3.8139,258243.0
2021-05-13 12:45:00,9.18,9.19,9.16,9.18,245297.0,3.8139,3.818,3.8055,3.8139,245297.0
2021-05-13 12:50:00,9.18,9.19,9.16,9.18,293984.0,3.8139,3.818,3.8055,3.8139,293984.0
2021-05-13 12:55:00,9.18,9.18,9.14,9.16,378797.0,3.8139,3.8139,3.7972,3.8055,378797.0
2021-05-13 13:00:00,9.16,9.17,9.14,9.15,374601.0,3.8055,3.8097,3.7972,3.8014,374601.0
2021-05-13 13:05:00,9.14,9.15,9.12,9.15,321401.0,3.7972,3.8014,3.7889,3.8014,321401.0
2021-05-13 13:10:00,9.14,9.15,9.13,9.14,108383.0,3.7972,3.8014,3.7931,3.7972,108383.0
2021-05-13 13:15:00,9.14,9.15,9.13,9.13,282145.0,3.7972,3.8014,3.7931,3.7931,282145.0
2021-05-13 13:20:00,9.13,9.15,9.08,9.09,710413.0,3.7931,3.8014,3.7723,3.7765,710413.0
2021-05-13 13:25:00,9.09,9.1,9.08,9.1,289540.0,3.7765,3.7806,3.7723,3.7806,289540.0
2021-05-13 13:30:00,9.09,9.1,9.02,9.04,574623.0,3.7765,3.7806,3.7474,3.7557,574623.0
2021-05-13 13:35:00,9.04,9.05,8.99,8.99,487025.0,3.7557,3.7598,3.7349,3.7349,487025.0
2021-05-13 13:40:00,9.0,9.01,8.98,9.01,464470.0,3.7391,3.7432,3.7308,3.7432,464470.0
2021-05-13 13:45:00,9.01,9.03,8.96,8.97,451349.0,3.7432,3.7515,3.7225,3.7266,451349.0
2021-05-13 13:50:00,8.97,8.98,8.95,8.97,1161799.0,3.7266,3.7308,3.7183,3.7266,1161799.0
2021-05-13 13:55:00,8.97,8.99,8.96,8.97,585767.0,3.7266,3.7349,3.7225,3.7266,585767.0
2021-05-13 14:00:00,8.97,9.05,8.97,9.04,773039.0,3.7266,3.7598,3.7266,3.7557,773039.0
2021-05-13 14:05:00,9.04,9.05,9.02,9.03,367151.0,3.7557,3.7598,3.7474,3.7515,367151.0
2021-05-13 14:10:00,9.03,9.05,9.02,9.04,152850.0,3.7515,3.7598,3.7474,3.7557,152850.0
2021-05-13 14:15:00,9.04,9.06,9.02,9.04,619910.0,3.7557,3.764,3.7474,3.7557,619910.0
2021-05-13 14:20:00,9.03,9.07,9.03,9.06,355210.0,3.7515,3.7682,3.7515,3.764,355210.0
2021-05-13 14:25:00,9.07,9.09,9.06,9.09,352649.0,3.7682,3.7765,3.764,3.7765,352649.0
2021-05-13 14:30:00,9.08,9.1,9.08,9.1,150427.0,3.7723,3.7806,3.7723,3.7806,150427.0
2021-05-13 14:35:00,9.1,9.13,9.1,9.12,186265.0,3.7806,3.7931,3.7806,3.7889,186265.0
2021-05-13 14:40:00,9.11,9.13,9.1,9.13,362096.0,3.7848,3.7931,3.7806,3.7931,362096.0
2021-05-13 14:45:00,9.13,9.14,9.11,9.13,246800.0,3.7931,3.7972,3.7848,3.7931,246800.0
2021-05-13 14:50:00,9.13,9.15,9.11,9.13,300850.0,3.7931,3.8014,3.7848,3.7931,300850.0
2021-05-13 14:55:00,9.13,9.15,9.13,9.14,229346.0,3.7931,3.8014,3.7931,3.7972,229346.0
2021-05-13 15:00:00,9.15,9.18,9.14,9.16,208308.0,3.8014,3.8139,3.7972,3.8055,208308.0
2021-05-13 15:05:00,9.16,9.17,9.15,9.17,594078.0,3.8055,3.8097,3.8014,3.8097,594078.0
2021-05-13 15:10:00,9.17,9.17,9.15,9.17,490770.0,3.8097,3.8097,3.8014,3.8097,490770.0
2021-05-13 15:15:00,9.17,9.18,9.16,9.18,445592.0,3.8097,3.8139,3.8055,3.8139,445592.0
2021-05-13 15:20:00,9.18,9.18,9.16,9.18,396689.0,3.8139,3.8139,3.8055,3.8139,396689.0
2021-05-13 15:25:00,9.18,9.19,9.17,9.19,173837.0,3.8139,3.818,3.8097,3.818,173837.0
2021-05-13 15:30:00,9.19,9.2,9.18,9.19,421190.0,3.818,3.8222,3.8139,3.818,421190.0
2021-05-13 15:35:00,9.19,9.21,9.18,9.21,754958.0,3.818,3.8263,3.8139,3.8263,754958.0
2021-05-13 15:40:00,9.2,9.23,9.2,9.21,575808.0,3.8222,3.8346,3.8222,3.8263,575808.0
2021-05-13 15:45:00,9.21,9.22,9.2,9.21,446530.0,3.8263,3.8305,3.8222,3.8263,446530.0
2021-05-13 15:50:00,9.21,9.22,9.19,9.21,918151.0,3.8263,3.8305,3.818,3.8263,918151.0
2021-05-13 15:55:00,9.21,9.24,9.19,9.24,1213668.0,3.8263,3.8388,3.818,3.8388,1213668.0
2021-05-14 09:30:00,9.52,9.58,9.47,9.51,1793452.0,3.9551,3.98,3.9343,3.951,1793452.0
2021-05-14 09:35:00,9.52,9.57,9.5,9.52,717185.0,3.9551,3.9759,3.9468,3.9551,717185.0
2021-05-14 09:40:00,9.53,9.54,9.49,9.51,758526.0,3.9593,3.9634,3.9426,3.951,758526.0
2021-05-14 09:45:00,9.52,9.55,9.5,9.51,867710.0,3.9551,3.9676,3.9468,3.951,867710.0
2021-05-14 09:50:00,9.52,9.55,9.49,9.54,961133.0,3.9551,3.9676,3.9426,3.9634,961133.0
2021-05-14 09:55:00,9.54,9.57,9.52,9.53,412193.0,3.9634,3.9759,3.9551,3.9593,412193.0
2021-05-14 10:00:00,9.53,9.56,9.5,9.55,621154.0,3.9593,3.9717,3.9468,3.9676,621154.0
2021-05-14 10:05:00,9.55,9.6,9.55,9.58,1209078.0,3.9676,3.9883,3.9676,3.98,1209078.0
2021-05-14 10:10:00,9.58,9.6,9.56,9.59,979487.0,3.98,3.9883,3.9717,3.9842,979487.0
2021-05-14 10:15:00,9.6,9.61,9.57,9.58,792584.0,3.9883,3.9925,3.9759,3.98,792584.0
2021-05-14 10:20:00,9.59,9.63,9.58,9.62,646839.0,3.9842,4.0008,3.98,3.9967,646839.0
2021-05-14 10:25:00,9.63,9.64,9.59,9.6,628987.0,4.0008,4.005,3.9842,3.9883,628987.0
2021-05-14 10:30:00,9.6,9.63,9.58,9.58,534205.0,3.9883,4.0008,3.98,3.98,534205.0
2021-05-14 10:35:00,9.58,9.59,9.54,9.57,1169376.0,3.98,3.9842,3.9634,3.9759,1169376.0
2021-05-14 10:40:00,9.57,9.57,9.54,9.56,740981.0,3.9759,3.9759,3.9634,3.9717,740981.0
2021-05-14 10:45:00,9.55,9.58,9.55,9.58,390531.0,3.9676,3.98,3.9676,3.98,390531.0
2021-05-14 10:50:00,9.58,9.6,9.56,9.58,260091.0,3.98,3.9883,3.9717,3.98,260091.0
2021-05-14 10:55:00,9.58,9.59,9.56,9.58,220383.0,3.98,3.9842,3.9717,3.98,220383.0
2021-05-14 11:00:00,9.58,9.6,9.56,9.59,284796.0,3.98,3.9883,3.9717,3.9842,284796.0
2021-05-14 11:05:00,9.59,9.6,9.58,9.6,428099.0,3.9842,3.9883,3.98,3.9883,428099.0
2021-05-14 11:10:00,9.6,9.61,9.59,9.59,540577.0,3.9883,3.9925,3.9842,3.9842,540577.0
2021-05-14 11:15:00,9.59,9.62,9.59,9.62,295900.0,3.9842,3.9967,3.9842,3.9967,295900.0
2021-05-14 11:20:00,9.62,9.64,9.6,9.63,389391.0,3.9967,4.005,3.9883,4.0008,389391.0
2021-05-14 11:25:00,9.63,9.64,9.62,9.63,354714.0,4.0008,4.005,3.9967,4.0008,354714.0
2021-05-14 11:30:00,9.63,9.67,9.63,9.64,719129.0,4.0008,4.0174,4.0008,4.005,719129.0
2021-05-14 11:35:00,9.64,9.66,9.63,9.63,173983.0,4.005,4.0133,4.0008,4.0008,173983.0
2021-05-14 11:40:00,9.63,9.64,9.61,9.63,264416.0,4.0008,4.005,3.9925,4.0008,264416.0
2021-05-14 11:45:00,9.63,9.67,9.62,9.65,424637.0,4.0008,4.0174,3.9967,4.0091,424637.0
2021-05-14 11:50:00,9.65,9.66,9.63,9.64,124563.0,4.0091,4.0133,4.0008,4.005,124563.0
2021-05-14 11:55:00,9.63,9.64,9.61,9.61,434877.0,4.0008,4.005,3.9925,3.9925,434877.0
2021-05-14 12:00:00,9.61,9.62,9.6,9.61,412157.0,3.9925,3.9967,3.9883,3.9925,412157.0
2021-05-14 12:05:00,9.6,9.62,9.58,9.6,457017.0,3.9883,3.9967,3.98,3.9883,457017.0
2021-05-14 12:10:00,9.61,9.64,9.6,9.61,657831.0,3.9925,4.005,3.9883,3.9925,657831.0
2021-05-14 12:15:00,9.62,9.62,9.59,9.61,276082.0,3.9967,3.9967,3.9842,3.9925,276082.0
2021-05-14 12:20:00,9.62,9.64,9.61,9.63,309586.0,3.9967,4.005,3.9925,4.0008,309586.0
2021-05-14 12:25:00,9.64,9.64,9.61,9.63,690517.0,4.005,4.005,3.9925,4.0008,690517.0
2021-05-14 12:30:00,9.63,9.63,9.6,9.61,191438.0,4.0008,4.0008,3.9883,3.9925,191438.0
2021-05-14 12:35:00,9.61,9.63,9.6,9.63,428197.0,3.9925,4.0008,3.9883,4.0008,428197.0
2021-05-14 12:40:00,9.63,9.64,9.62,9.63,249280.0,4.0008,4.005,3.9967,4.0008,249280.0
2021-05-14 12:45:00,9.62,9.64,9.62,9.62,229054.0,3.9967,4.005,3.9967,3.9967,229054.0
2021-05-14 12:50:00,9.62,9.63,9.62,9.62,66622.0,3.9967,4.0008,3.9967,3.9967,66622.0
2021-05-14 12:55:00,9.63,9.66,9.62,9.64,457010.0,4.0008,4.0133,3.9967,4.005,457010.0
2021-05-14 13:00:00,9.64,9.65,9.62,9.62,271886.0,4.005,4.0091,3.9967,3.9967,271886.0
2021-05-14 13:05:00,9.62,9.64,9.61,9.63,209779.0,3.9967,4.005,3.9925,4.0008,209779.0
2021-05-14 13:10:00,9.63,9.65,9.62,9.64,182861.0,4.0008,4.0091,3.9967,4.005,182861.0
2021-05-14 13:15:00,9.64,9.65,9.62,9.63,174501.0,4.005,4.0091,3.9967,4.0008,174501.0
2021-05-14 13:20:00,9.63,9.63,9.62,9.62,89406.0,4.0008,4.0008,3.9967,3.9967,89406.0
2021-05-14 13:25:00,9.62,9.64,9.62,9.63,65077.0,3.9967,4.005,3.9967,4.0008,65077.0
2021-05-14 13:30:00,9.64,9.64,9.61,9.64,396412.0,4.005,4.005,3.9925,4.005,396412.0
2021-05-14 13:35:00,9.63,9.64,9.62,9.63,269469.0,4.0008,4.005,3.9967,4.0008,269469.0
2021-05-14 13:40:00,9.62,9.63,9.6,9.61,427931.0,3.9967,4.0008,3.9883,3.9925,427931.0
2021-05-14 13:45:00,9.6,9.62,9.6,9.61,257517.0,3.9883,3.9967,3.9883,3.9925,257517.0
2021-05-14 13:50:00,9.61,9.62,9.59,9.61,625832.0,3.9925,3.9967,3.9842,3.9925,625832.0
2021-05-14 13:55:00,9.6,9.61,9.58,9.59,279683.0,3.9883,3.9925,3.98,3.9842,279683.0
2021-05-14 14:00:00,9.58,9.63,9.58,9.63,447900.0,3.98,4.0008,3.98,4.0008,447900.0
2021-05-14 14:05:00,9.63,9.64,9.62,9.64,122587.0,4.0008,4.005,3.9967,4.005,122587.0
2021-05-14 14:10:00,9.63,9.67,9.63,9.67,404805.0,4.0008,4.0174,4.0008,4.0174,404805.0
2021-05-14 14:15:00,9.67,9.7,9.66,9.69,437963.0,4.0174,4.0299,4.0133,4.0257,437963.0
2021-05-14 14:20:00,9.69,9.69,9.67,9.67,279352.0,4.0257,4.0257,4.0174,4.0174,279352.0
2021-05-14 14:25:00,9.68,9.68,9.67,9.68,204804.0,4.0216,4.0216,4.0174,4.0216,204804.0
2021-05-14 14:30:00,9.68,9.68,9.67,9.68,67855.0,4.0216,4.0216,4.0174,4.0216,67855.0
2021-05-14 14:35:00,9.68,9.69,9.66,9.68,266869.0,4.0216,4.0257,4.0133,4.0216,266869.0
2021-05-14 14:40:00,9.69,9.7,9.68,9.69,163735.0,4.0257,4.0299,4.0216,4.0257,163735.0
2021-05-14 14:45:00,9.7,9.71,9.68,9.7,699400.0,4.0299,4.034,4.0216,4.0299,699400.0
2021-05-14 14:50:00,9.7,9.73,9.69,9.72,515976.0,4.0299,4.0424,4.0257,4.0382,515976.0
2021-05-14 14:55:00,9.73,9.73,9.7,9.72,851724.0,4.0424,4.0424,4.0299,4.0382,851724.0
2021-05-14 15:00:00,9.72,9.73,9.68,9.69,780703.0,4.0382,4.0424,4.0216,4.0257,780703.0
2021-05-14 15:05:00,9.69,9.7,9.68,9.68,161075.0,4.0257,4.0299,4.0216,4.0216,161075.0
2021-05-14 15:10:00,9.68,9.69,9.66,9.68,565501.0,4.0216,4.0257,4.0133,4.0216,565501.0
2021-05-14 15:15:00,9.69,9.71,9.68,9.7,410063.0,4.0257,4.034,4.0216,4.0299,410063.0
2021-05-14 15:20:00,9.69,9.7,9.66,9.67,299824.0,4.0257,4.0299,4.0133,4.0174,299824.0
2021-05-14 15:25:00,9.66,9.68,9.64,9.68,749443.0,4.0133,4.0216,4.005,4.0216,749443.0
2021-05-14 15:30:00,9.68,9.68,9.65,9.66,338024.0,4.0216,4.0216,4.0091,4.0133,338024.0
2021-05-14 15:35:00,9.66,9.67,9.65,9.67,703120.0,4.0133,4.0174,4.0091,4.0174,703120.0
2021-05-14 15:40:00,9.66,9.67,9.65,9.66,471257.0,4.0133,4.0174,4.0091,4.0133,471257.0
2021-05-14 15:45:00,9.67,9.67,9.62,9.64,1420103.0,4.0174,4.0174,3.9967,4.005,1420103.0
2021-05-14 15:50:00,9.64,9.67,9.64,9.67,661843.0,4.005,4.0174,4.005,4.0174,661843.0
2021-05-14 15:55:00,9.67,9.69,9.66,9.68,1517631.0,4.0174,4.0257,4.0133,4.0216,1517631.0
2021-05-17 09:30:00,9.64,9.7,9.61,9.63,735965.0,4.005,4.0299,3.9925,4.0008,735965.0
2021-05-17 09:35:00,9.63,9.67,9.61,9.66,585502.0,4.0008,4.0174,3.9925,4.0133,585502.0
2021-05-17 09:40:00,9.65,9.68,9.61,9.68,496109.0,4.0091,4.0216,3.9925,4.0216,496109.0
2021-05-17 09:45:00,9.68,9.71,9.67,9.68,458923.0,4.0216,4.034,4.0174,4.0216,458923.0
2021-05-17 09:50:00,9.68,9.68,9.61,9.64,447516.0,4.0216,4.0216,3.9925,4.005,447516.0
2021-05-17 09:55:00,9.64,9.69,9.62,9.69,498019.0,4.005,4.0257,3.9967,4.0257,498019.0
2021-05-17 10:00:00,9.69,9.69,9.64,9.68,373837.0,4.0257,4.0257,4.005,4.0216,373837.0
2021-05-17 10:05:00,9.68,9.74,9.67,9.72,585698.0,4.0216,4.0465,4.0174,4.0382,585698.0
2021-05-17 10:10:00,9.72,9.75,9.7,9.75,263055.0,4.0382,4.0507,4.0299,4.0507,263055.0
2021-05-17 10:15:00,9.75,9.77,9.73,9.76,421933.0,4.0507,4.059,4.0424,4.0548,421933.0
2021-05-17 10:20:00,9.77,9.78,9.75,9.76,418536.0,4.059,4.0631,4.0507,4.0548,418536.0
2021-05-17 10:25:00,9.76,9.79,9.73,9.74,446145.0,4.0548,4.0673,4.0424,4.0465,446145.0
2021-05-17 10:30:00,9.74,9.76,9.72,9.73,374147.0,4.0465,4.0548,4.0382,4.0424,374147.0
2021-05-17 10:35:00,9.74,9.8,9.73,9.78,494047.0,4.0465,4.0714,4.0424,4.0631,494047.0
2021-05-17 10:40:00,9.78,9.79,9.74,9.75,364570.0,4.0631,4.0673,4.0465,4.0507,364570.0
2021-05-17 10:45:00,9.76,9.79,9.75,9.79,239549.0,4.0548,4.0673,4.0507,4.0673,239549.0
2021-05-17 10:50:00,9.79,9.83,9.78,9.81,477354.0,4.0673,4.0839,4.0631,4.0756,477354.0
2021-05-17 10:55:00,9.8,9.84,9.8,9.84,290494.0,4.0714,4.0881,4.0714,4.0881,290494.0
2021-05-17 11:00:00,9.84,9.84,9.77,9.77,468244.0,4.0881,4.0881,4.059,4.059,468244.0
2021-05-17 11:05:00,9.78,9.79,9.75,9.78,567101.0,4.0631,4.0673,4.0507,4.0631,567101.0
2021-05-17 11:10:00,9.78,9.81,9.77,9.79,421700.0,4.0631,4.0756,4.059,4.0673,421700.0
2021-05-17 11:15:00,9.8,9.83,9.78,9.79,398081.0,4.0714,4.0839,4.0631,4.0673,398081.0
2021-05-17 11:20:00,9.8,9.81,9.77,9.77,503907.0,4.0714,4.0756,4.059,4.059,503907.0
2021-05-17 11:25:00,9.77,9.78,9.76,9.77,322010.0,4.059,4.0631,4.0548,4.059,322010.0
2021-05-17 11:30:00,9.77,9.79,9.75,9.78,469103.0,4.059,4.0673,4.0507,4.0631,469103.0
2021-05-17 11:35:00,9.78,9.8,9.77,9.79,223591.0,4.0631,4.0714,4.059,4.0673,223591.0
2021-05-17 11:40:00,9.79,9.8,9.77,9.78,182448.0,4.0673,4.0714,4.059,4.0631,182448.0
2021-05-17 11:45:00,9.77,9.79,9.77,9.79,152501.0,4.059,4.0673,4.059,4.0673,152501.0
2021-05-17 11:50:00,9.79,9.81,9.78,9.79,258276.0,4.0673,4.0756,4.0631,4.0673,258276.0
2021-05-17 11:55:00,9.79,9.79,9.77,9.77,297302.0,4.0673,4.0673,4.059,4.059,297302.0
2021-05-17 12:00:00,9.77,9.77,9.75,9.77,226854.0,4.059,4.059,4.0507,4.059,226854.0
2021-05-17 12:05:00,9.77,9.77,9.74,9.75,159611.0,4.059,4.059,4.0465,4.0507,159611.0
2021-05-17 12:10:00,9.75,9.75,9.7,9.7,482994.0,4.0507,4.0507,4.0299,4.0299,482994.0
2021-05-17 12:15:00,9.7,9.74,9.69,9.72,473712.0,4.0299,4.0465,4.0257,4.0382,473712.0
2021-05-17 12:20:00,9.72,9.75,9.71,9.75,165631.0,4.0382,4.0507,4.034,4.0507,165631.0
2021-05-17 12:25:00,9.74,9.76,9.73,9.75,280415.0,4.0465,4.0548,4.0424,4.0507,280415.0
2021-05-17 12:30:00,9.75,9.75,9.72,9.73,332699.0,4.0507,4.0507,4.0382,4.0424,332699.0
2021-05-17 12:35:00,9.74,9.74,9.72,9.72,257721.0,4.0465,4.0465,4.0382,4.0382,257721.0
2021-05-17 12:40:00,9.72,9.73,9.71,9.71,155480.0,4.0382,4.0424,4.034,4.034,155480.0
2021-05-17 12:45:00,9.71,9.73,9.71,9.72,229191.0,4.034,4.0424,4.034,4.0382,229191.0
2021-05-17 12:50:00,9.72,9.74,9.72,9.73,241666.0,4.0382,4.0465,4.0382,4.0424,241666.0
2021-05-17 12:55:00,9.72,9.75,9.72,9.74,78204.0,4.0382,4.0507,4.0382,4.0465,78204.0
2021-05-17 13:00:00,9.75,9.79,9.74,9.77,168098.0,4.0507,4.0673,4.0465,4.059,168098.0
2021-05-17 13:05:00,9.77,9.79,9.76,9.77,408767.0,4.059,4.0673,4.0548,4.059,408767.0
2021-05-17 13:10:00,9.77,9.78,9.75,9.76,264316.0,4.059,4.0631,4.0507,4.0548,264316.0
2021-05-17 13:15:00,9.76,9.77,9.74,9.75,182336.0,4.0548,4.059,4.0465,4.0507,182336.0
2021-05-17 13:20:00,9.75,9.76,9.74,9.75,172011.0,4.0507,4.0548,4.0465,4.0507,172011.0
2021-05-17 13:25:00,9.75,9.76,9.73,9.74,312407.0,4.0507,4.0548,4.0424,4.0465,312407.0
2021-05-17 13:30:00,9.74,9.75,9.72,9.73,214506.0,4.0465,4.0507,4.0382,4.0424,214506.0
2021-05-17 13:35:00,9.74,9.75,9.73,9.73,120997.0,4.0465,4.0507,4.0424,4.0424,120997.0
2021-05-17 13:40:00,9.73,9.74,9.71,9.71,194142.0,4.0424,4.0465,4.034,4.034,194142.0
2021-05-17 13:45:00,9.72,9.75,9.71,9.74,164232.0,4.0382,4.0507,4.034,4.0465,164232.0
2021-05-17 13:50:00,9.74,9.74,9.72,9.74,213827.0,4.0465,4.0465,4.0382,4.0465,213827.0
2021-05-17 13:55:00,9.73,9.74,9.72,9.72,57081.0,4.0424,4.0465,4.0382,4.0382,57081.0
2021-05-17 14:00:00,9.72,9.75,9.72,9.75,88120.0,4.0382,4.0507,4.0382,4.0507,88120.0
2021-05-17 14:05:00,9.74,9.76,9.74,9.74,115691.0,4.0465,4.0548,4.0465,4.0465,115691.0
2021-05-17 14:10:00,9.75,9.76,9.74,9.74,104580.0,4.0507,4.0548,4.0465,4.0465,104580.0
2021-05-17 14:15:00,9.75,9.76,9.74,9.75,183443.0,4.0507,4.0548,4.0465,4.0507,183443.0
2021-05-17 14:20:00,9.75,9.76,9.74,9.75,106771.0,4.0507,4.0548,4.0465,4.0507,106771.0
2021-05-17 14:25:00,9.75,9.75,9.73,9.74,325490.0,4.0507,4.0507,4.0424,4.0465,325490.0
2021-05-17 14:30:00,9.74,9.76,9.73,9.76,348411.0,4.0465,4.0548,4.0424,4.0548,348411.0
2021-05-17 14:35:00,9.76,9.76,9.74,9.76,144254.0,4.0548,4.0548,4.0465,4.0548,144254.0
2021-05-17 14:40:00,9.76,9.78,9.75,9.78,364132.0,4.0548,4.0631,4.0507,4.0631,364132.0
2021-05-17 14:45:00,9.78,9.79,9.77,9.78,318160.0,4.0631,4.0673,4.059,4.0631,318160.0
2021-05-17 14:50:00,9.77,9.81,9.77,9.79,203447.0,4.059,4.0756,4.059,4.0673,203447.0
2021-05-17 14:55:00,9.79,9.8,9.77,9.79,387725.0,4.0673,4.0714,4.059,4.0673,387725.0
2021-05-17 15:00:00,9.79,9.81,9.78,9.8,192885.0,4.0673,4.0756,4.0631,4.0714,192885.0
2021-05-17 15:05:00,9.8,9.81,9.8,9.8,126620.0,4.0714,4.0756,4.0714,4.0714,126620.0
2021-05-17 15:10:00,9.8,9.83,9.8,9.83,479673.0,4.0714,4.0839,4.0714,4.0839,479673.0
2021-05-17 15:15:00,9.82,9.83,9.81,9.82,136511.0,4.0797,4.0839,4.0756,4.0797,136511.0
2021-05-17 15:20:00,9.82,9.82,9.8,9.8,140786.0,4.0797,4.0797,4.0714,4.0714,140786.0
2021-05-17 15:25:00,9.8,9.82,9.8,9.8,240391.0,4.0714,4.0797,4.0714,4.0714,240391.0
2021-05-17 15:30:00,9.8,9.82,9.8,9.81,130983.0,4.0714,4.0797,4.0714,4.0756,130983.0
2021-05-17 15:35:00,9.81,9.82,9.8,9.8,149459.0,4.0756,4.0797,4.0714,4.0714,149459.0
2021-05-17 15:40:00,9.8,9.81,9.8,9.81,215406.0,4.0714,4.0756,4.0714,4.0756,215406.0
2021-05-17 15:45:00,9.8,9.81,9.79,9.79,253055.0,4.0714,4.0756,4.0673,4.0673,253055.0
2021-05-17 15:50:00,9.79,9.81,9.79,9.79,805205.0,4.0673,4.0756,4.0673,4.0673,805205.0
2021-05-17 15:55:00,9.79,9.81,9.79,9.81,953924.0,4.0673,4.0756,4.0673,4.0756,953924.0
2021-05-18 09:30:00,9.81,9.82,9.75,9.77,479011.0,4.0756,4.0797,4.0507,4.059,479011.0
2021-05-18 09:35:00,9.77,9.86,9.76,9.86,237649.0,4.059,4.0964,4.0548,4.0964,237649.0
2021-05-18 09:40:00,9.85,9.85,9.8,9.8,267118.0,4.0922,4.0922,4.0714,4.0714,267118.0
2021-05-18 09:45:00,9.8,9.82,9.76,9.8,272873.0,4.0714,4.0797,4.0548,4.0714,272873.0
2021-05-18 09:50:00,9.8,9.81,9.76,9.77,242074.0,4.0714,4.0756,4.0548,4.059,242074.0
2021-05-18 09:55:00,9.78,9.78,9.75,9.76,296228.0,4.0631,4.0631,4.0507,4.0548,296228.0
2021-05-18 10:00:00,9.76,9.77,9.7,9.72,449856.0,4.0548,4.059,4.0299,4.0382,449856.0
2021-05-18 10:05:00,9.72,9.74,9.71,9.72,197447.0,4.0382,4.0465,4.034,4.0382,197447.0
2021-05-18 10:10:00,9.72,9.75,9.71,9.74,290552.0,4.0382,4.0507,4.034,4.0465,290552.0
2021-05-18 10:15:00,9.75,9.75,9.67,9.68,276698.0,4.0507,4.0507,4.0174,4.0216,276698.0
2021-05-18 10:20:00,9.68,9.71,9.67,9.69,289705.0,4.0216,4.034,4.0174,4.0257,289705.0
2021-05-18 10:25:00,9.69,9.7,9.67,9.68,272519.0,4.0257,4.0299,4.0174,4.0216,272519.0
2021-05-18 10:30:00,9.68,9.69,9.66,9.66,338783.0,4.0216,4.0257,4.0133,4.0133,338783.0
2021-05-18 10:35:00,9.67,9.68,9.63,9.64,276226.0,4.0174,4.0216,4.0008,4.005,276226.0
2021-05-18 10:40:00,9.64,9.66,9.64,9.66,251357.0,4.005,4.0133,4.005,4.0133,251357.0
2021-05-18 10:45:00,9.65,9.67,9.65,9.66,284771.0,4.0091,4.0174,4.0091,4.0133,284771.0
2021-05-18 10:50:00,9.66,9.67,9.64,9.65,263033.0,4.0133,4.0174,4.005,4.0091,263033.0
2021-05-18 10:55:00,9.65,9.72,9.64,9.71,1233112.0,4.0091,4.0382,4.005,4.034,1233112.0
2021-05-18 11:00:00,9.71,9.72,9.69,9.69,842198.0,4.034,4.0382,4.0257,4.0257,842198.0
2021-05-18 11:05:00,9.69,9.75,9.68,9.75,352387.0,4.0257,4.0507,4.0216,4.0507,352387.0
2021-05-18 11:10:00,9.74,9.75,9.73,9.75,542234.0,4.0465,4.0507,4.0424,4.0507,542234.0
2021-05-18 11:15:00,9.75,9.75,9.73,9.75,301199.0,4.0507,4.0507,4.0424,4.0507,301199.0
2021-05-18 11:20:00,9.74,9.76,9.73,9.75,388959.0,4.0465,4.0548,4.0424,4.0507,388959.0
2021-05-18 11:25:00,9.75,9.77,9.74,9.77,362555.0,4.0507,4.059,4.0465,4.059,362555.0
2021-05-18 11:30:00,9.77,9.77,9.73,9.74,226256.0,4.059,4.059,4.0424,4.0465,226256.0
2021-05-18 11:35:00,9.74,9.79,9.73,9.78,326495.0,4.0465,4.0673,4.0424,4.0631,326495.0
2021-05-18 11:40:00,9.78,9.79,9.75,9.79,415397.0,4.0631,4.0673,4.0507,4.0673,415397.0
2021-05-18 11:45:00,9.79,9.8,9.78,9.79,137570.0,4.0673,4.0714,4.0631,4.0673,137570.0
2021-05-18 11:50:00,9.79,9.8,9.78,9.79,119193.0,4.0673,4.0714,4.0631,4.0673,119193.0
2021-05-18 11:55:00,9.79,9.81,9.77,9.77,323744.0,4.0673,4.0756,4.059,4.059,323744.0
2021-05-18 12:00:00,9.78,9.78,9.73,9.74,560317.0,4.0631,4.0631,4.0424,4.0465,560317.0
2021-05-18 12:05:00,9.73,9.74,9.7,9.71,598826.0,4.0424,4.0465,4.0299,4.034,598826.0
2021-05-18 12:10:00,9.71,9.73,9.69,9.7,396569.0,4.034,4.0424,4.0257,4.0299,396569.0
2021-05-18 12:15:00,9.7,9.71,9.69,9.7,462249.0,4.0299,4.034,4.0257,4.0299,462249.0
2021-05-18 12:20:00,9.7,9.73,9.68,9.73,345966.0,4.0299,4.0424,4.0216,4.0424,345966.0
2021-05-18 12:25:00,9.72,9.77,9.72,9.76,453310.0,4.0382,4.059,4.0382,4.0548,453310.0
2021-05-18 12:30:00,9.76,9.77,9.72,9.72,444917.0,4.0548,4.059,4.0382,4.0382,444917.0
2021-05-18 12:35:00,9.73,9.74,9.72,9.74,351713.0,4.0424,4.0465,4.0382,4.0465,351713.0
2021-05-18 12:40:00,9.74,9.77,9.73,9.76,209408.0,4.0465,4.059,4.0424,4.0548,209408.0
2021-05-18 12:45:00,9.77,9.78,9.75,9.76,240055.0,4.059,4.0631,4.0507,4.0548,240055.0
2021-05-18 12:50:00,9.76,9.76,9.74,9.74,65262.0,4.0548,4.0548,4.0465,4.0465,65262.0
2021-05-18 12:55:00,9.74,9.75,9.73,9.74,182643.0,4.0465,4.0507,4.0424,4.0465,182643.0
2021-05-18 13:00:00,9.74,9.77,9.74,9.76,251318.0,4.0465,4.059,4.0465,4.0548,251318.0
2021-05-18 13:05:00,9.75,9.77,9.73,9.74,331342.0,4.0507,4.059,4.0424,4.0465,331342.0
2021-05-18 13:10:00,9.73,9.75,9.72,9.74,163062.0,4.0424,4.0507,4.0382,4.0465,163062.0
2021-05-18 13:15:00,9.74,9.75,9.73,9.75,115469.0,4.0465,4.0507,4.0424,4.0507,115469.0
2021-05-18 13:20:00,9.75,9.76,9.75,9.76,76363.0,4.0507,4.0548,4.0507,4.0548,76363.0
2021-05-18 13:25:00,9.76,9.77,9.75,9.76,75835.0,4.0548,4.059,4.0507,4.0548,75835.0
2021-05-18 13:30:00,9.76,9.77,9.74,9.75,127381.0,4.0548,4.059,4.0465,4.0507,127381.0
2021-05-18 13:35:00,9.76,9.76,9.73,9.74,133577.0,4.0548,4.0548,4.0424,4.0465,133577.0
2021-05-18 13:40:00,9.74,9.75,9.73,9.73,59726.0,4.0465,4.0507,4.0424,4.0424,59726.0
2021-05-18 13:45:00,9.74,9.77,9.74,9.75,323887.0,4.0465,4.059,4.0465,4.0507,323887.0
2021-05-18 13:50:00,9.75,9.76,9.74,9.75,222842.0,4.0507,4.0548,4.0465,4.0507,222842.0
2021-05-18 13:55:00,9.75,9.77,9.74,9.75,240096.0,4.0507,4.059,4.0465,4.0507,240096.0
2021-05-18 14:00:00,9.76,9.76,9.74,9.75,72618.0,4.0548,4.0548,4.0465,4.0507,72618.0
2021-05-18 14:05:00,9.75,9.77,9.75,9.76,109340.0,4.0507,4.059,4.0507,4.0548,109340.0
2021-05-18 14:10:00,9.76,9.77,9.75,9.76,220341.0,4.0548,4.059,4.0507,4.0548,220341.0
2021-05-18 14:15:00,9.77,9.78,9.76,9.77,107568.0,4.059,4.0631,4.0548,4.059,107568.0
2021-05-18 14:20:00,9.77,9.77,9.75,9.76,193088.0,4.059,4.059,4.0507,4.0548,193088.0
2021-05-18 14:25:00,9.77,9.77,9.74,9.76,276179.0,4.059,4.059,4.0465,4.0548,276179.0
2021-05-18 14:30:00,9.76,9.76,9.73,9.74,268073.0,4.0548,4.0548,4.0424,4.0465,268073.0
2021-05-18 14:35:00,9.74,9.74,9.72,9.73,261311.0,4.0465,4.0465,4.0382,4.0424,261311.0
2021-05-18 14:40:00,9.72,9.73,9.7,9.71,297293.0,4.0382,4.0424,4.0299,4.034,297293.0
2021-05-18 14:45:00,9.71,9.72,9.69,9.71,345811.0,4.034,4.0382,4.0257,4.034,345811.0
2021-05-18 14:50:00,9.71,9.74,9.7,9.74,120515.0,4.034,4.0465,4.0299,4.0465,120515.0
2021-05-18 14:55:00,9.73,9.75,9.73,9.74,172896.0,4.0424,4.0507,4.0424,4.0465,172896.0
2021-05-18 15:00:00,9.73,9.75,9.71,9.75,328176.0,4.0424,4.0507,4.034,4.0507,328176.0
2021-05-18 15:05:00,9.75,9.76,9.73,9.76,180420.0,4.0507,4.0548,4.0424,4.0548,180420.0
2021-05-18 15:10:00,9.76,9.76,9.73,9.74,228845.0,4.0548,4.0548,4.0424,4.0465,228845.0
2021-05-18 15:15:00,9.74,9.76,9.73,9.75,318536.0,4.0465,4.0548,4.0424,4.0507,318536.0
2021-05-18 15:20:00,9.76,9.77,9.75,9.76,159511.0,4.0548,4.059,4.0507,4.0548,159511.0
2021-05-18 15:25:00,9.76,9.77,9.75,9.77,74725.0,4.0548,4.059,4.0507,4.059,74725.0
2021-05-18 15:30:00,9.77,9.8,9.76,9.79,569180.0,4.059,4.0714,4.0548,4.0673,569180.0
2021-05-18 15:35:00,9.79,9.79,9.76,9.78,702535.0,4.0673,4.0673,4.0548,4.0631,702535.0
2021-05-18 15:40:00,9.78,9.78,9.76,9.77,230591.0,4.0631,4.0631,4.0548,4.059,230591.0
2021-05-18 15:45:00,9.77,9.78,9.75,9.76,390587.0,4.059,4.0631,4.0507,4.0548,390587.0
2021-05-18 15:50:00,9.75,9.76,9.74,9.75,629887.0,4.0507,4.0548,4.0465,4.0507,629887.0
2021-05-18 15:55:00,9.74,9.75,9.72,9.72,552453.0,4.0465,4.0507,4.0382,4.0382,552453.0
2021-05-19 09:30:00,9.57,9.62,9.54,9.61,892123.0,3.9759,3.9967,3.9634,3.9925,892123.0
2021-05-19 09:35:00,9.61,9.62,9.56,9.61,434415.0,3.9925,3.9967,3.9717,3.9925,434415.0
2021-05-19 09:40:00,9.61,9.61,9.57,9.58,372500.0,3.9925,3.9925,3.9759,3.98,372500.0
2021-05-19 09:45:00,9.58,9.61,9.57,9.61,287661.0,3.98,3.9925,3.9759,3.9925,287661.0
2021-05-19 09:50:00,9.61,9.66,9.61,9.63,275613.0,3.9925,4.0133,3.9925,4.0008,275613.0
2021-05-19 09:55:00,9.63,9.64,9.55,9.56,990238.0,4.0008,4.005,3.9676,3.9717,990238.0
2021-05-19 10:00:00,9.56,9.57,9.51,9.52,768983.0,3.9717,3.9759,3.951,3.9551,768983.0
2021-05-19 10:05:00,9.52,9.55,9.51,9.52,367607.0,3.9551,3.9676,3.951,3.9551,367607.0
2021-05-19 10:10:00,9.52,9.53,9.47,9.52,492431.0,3.9551,3.9593,3.9343,3.9551,492431.0
2021-05-19 10:15:00,9.52,9.53,9.5,9.52,299420.0,3.9551,3.9593,3.9468,3.9551,299420.0
2021-05-19 10:20:00,9.51,9.52,9.48,9.49,352580.0,3.951,3.9551,3.9385,3.9426,352580.0
2021-05-19 10:25:00,9.49,9.52,9.48,9.52,322550.0,3.9426,3.9551,3.9385,3.9551,322550.0
2021-05-19 10:30:00,9.51,9.52,9.48,9.51,438990.0,3.951,3.9551,3.9385,3.951,438990.0
2021-05-19 10:35:00,9.51,9.52,9.45,9.46,400008.0,3.951,3.9551,3.926,3.9302,400008.0
2021-05-19 10:40:00,9.46,9.48,9.43,9.47,470224.0,3.9302,3.9385,3.9177,3.9343,470224.0
2021-05-19 10:45:00,9.47,9.49,9.45,9.48,347545.0,3.9343,3.9426,3.926,3.9385,347545.0
2021-05-19 10:50:00,9.48,9.5,9.47,9.5,282866.0,3.9385,3.9468,3.9343,3.9468,282866.0
2021-05-19 10:55:00,9.5,9.52,9.48,9.5,315975.0,3.9468,3.9551,3.9385,3.9468,315975.0
2021-05-19 11:00:00,9.51,9.52,9.49,9.52,221165.0,3.951,3.9551,3.9426,3.9551,221165.0
2021-05-19 11:05:00,9.53,9.57,9.52,9.55,228452.0,3.9593,3.9759,3.9551,3.9676,228452.0
2021-05-19 11:10:00,9.55,9.57,9.53,9.54,224978.0,3.9676,3.9759,3.9593,3.9634,224978.0
2021-05-19 11:15:00,9.53,9.55,9.53,9.53,168681.0,3.9593,3.9676,3.9593,3.9593,168681.0
2021-05-19 11:20:00,9.53,9.58,9.53,9.58,306908.0,3.9593,3.98,3.9593,3.98,306908.0
2021-05-19 11:25:00,9.58,9.59,9.56,9.57,292199.0,3.98,3.9842,3.9717,3.9759,292199.0
2021-05-19 11:30:00,9.57,9.59,9.55,9.58,258782.0,3.9759,3.9842,3.9676,3.98,258782.0
2021-05-19 11:35:00,9.58,9.6,9.57,9.59,347369.0,3.98,3.9883,3.9759,3.9842,347369.0
2021-05-19 11:40:00,9.58,9.59,9.56,9.58,273949.0,3.98,3.9842,3.9717,3.98,273949.0
2021-05-19 11:45:00,9.58,9.59,9.56,9.59,344016.0,3.98,3.9842,3.9717,3.9842,344016.0
2021-05-19 11:50:00,9.59,9.6,9.57,9.57,346990.0,3.9842,3.9883,3.9759,3.9759,346990.0
2021-05-19 11:55:00,9.57,9.6,9.57,9.6,412958.0,3.9759,3.9883,3.9759,3.9883,412958.0
2021-05-19 12:00:00,9.59,9.6,9.58,9.59,359388.0,3.9842,3.9883,3.98,3.9842,359388.0
2021-05-19 12:05:00,9.59,9.59,9.57,9.58,271170.0,3.9842,3.9842,3.9759,3.98,271170.0
2021-05-19 12:10:00,9.57,9.59,9.56,9.59,244059.0,3.9759,3.9842,3.9717,3.9842,244059.0
2021-05-19 12:15:00,9.58,9.61,9.58,9.6,86263.0,3.98,3.9925,3.98,3.9883,86263.0
2021-05-19 12:20:00,9.6,9.62,9.58,9.6,369353.0,3.9883,3.9967,3.98,3.9883,369353.0
2021-05-19 12:25:00,9.61,9.61,9.57,9.59,140191.0,3.9925,3.9925,3.9759,3.9842,140191.0
2021-05-19 12:30:00,9.59,9.59,9.57,9.58,81830.0,3.9842,3.9842,3.9759,3.98,81830.0
2021-05-19 12:35:00,9.59,9.59,9.57,9.59,147776.0,3.9842,3.9842,3.9759,3.9842,147776.0
2021-05-19 12:40:00,9.59,9.63,9.58,9.63,185436.0,3.9842,4.0008,3.98,4.0008,185436.0
2021-05-19 12:45:00,9.63,9.65,9.61,9.63,294595.0,4.0008,4.0091,3.9925,4.0008,294595.0
2021-05-19 12:50:00,9.63,9.63,9.61,9.63,333569.0,4.0008,4.0008,3.9925,4.0008,333569.0
2021-05-19 12:55:00,9.63,9.64,9.6,9.62,136624.0,4.0008,4.005,3.9883,3.9967,136624.0
2021-05-19 13:00:00,9.62,9.64,9.61,9.62,210211.0,3.9967,4.005,3.9925,3.9967,210211.0
2021-05-19 13:05:00,9.63,9.65,9.63,9.63,320449.0,4.0008,4.0091,4.0008,4.0008,320449.0
2021-05-19 13:10:00,9.64,9.66,9.63,9.64,129369.0,4.005,4.0133,4.0008,4.005,129369.0
2021-05-19 13:15:00,9.64,9.67,9.64,9.65,160309.0,4.005,4.0174,4.005,4.0091,160309.0
2021-05-19 13:20:00,9.65,9.66,9.63,9.63,265838.0,4.0091,4.0133,4.0008,4.0008,265838.0
2021-05-19 13:25:00,9.62,9.63,9.6,9.63,297652.0,3.9967,4.0008,3.9883,4.0008,297652.0
2021-05-19 13:30:00,9.62,9.63,9.61,9.62,61927.0,3.9967,4.0008,3.9925,3.9967,61927.0
2021-05-19 13:35:00,9.62,9.63,9.6,9.62,218465.0,3.9967,4.0008,3.9883,3.9967,218465.0
2021-05-19 13:40:00,9.62,9.62,9.59,9.61,281582.0,3.9967,3.9967,3.9842,3.9925,281582.0
2021-05-19 13:45:00,9.61,9.63,9.6,9.62,222011.0,3.9925,4.0008,3.9883,3.9967,222011.0
2021-05-19 13:50:00,9.62,9.64,9.61,9.63,177910.0,3.9967,4.005,3.9925,4.0008,177910.0
2021-05-19 13:55:00,9.64,9.64,9.6,9.6,136019.0,4.005,4.005,3.9883,3.9883,136019.0
2021-05-19 14:00:00,9.61,9.67,9.57,9.58,349037.0,3.9925,4.0174,3.9759,3.98,349037.0
2021-05-19 14:05:00,9.58,9.58,9.54,9.57,316125.0,3.98,3.98,3.9634,3.9759,316125.0
2021-05-19 14:10:00,9.56,9.57,9.5,9.53,419891.0,3.9717,3.9759,3.9468,3.9593,419891.0
2021-05-19 14:15:00,9.53,9.53,9.49,9.5,340037.0,3.9593,3.9593,3.9426,3.9468,340037.0
2021-05-19 14:20:00,9.51,9.58,9.5,9.57,374341.0,3.951,3.98,3.9468,3.9759,374341.0
2021-05-19 14:25:00,9.57,9.57,9.54,9.55,216701.0,3.9759,3.9759,3.9634,3.9676,216701.0
2021-05-19 14:30:00,9.55,9.57,9.53,9.54,145692.0,3.9676,3.9759,3.9593,3.9634,145692.0
2021-05-19 14:35:00,9.54,9.54,9.51,9.52,416746.0,3.9634,3.9634,3.951,3.9551,416746.0
2021-05-19 14:40:00,9.52,9.53,9.49,9.5,343323.0,3.9551,3.9593,3.9426,3.9468,343323.0
2021-05-19 14:45:00,9.5,9.51,9.46,9.46,435537.0,3.9468,3.951,3.9302,3.9302,435537.0
2021-05-19 14:50:00,9.46,9.48,9.45,9.46,378719.0,3.9302,3.9385,3.926,3.9302,378719.0
2021-05-19 14:55:00,9.45,9.5,9.44,9.46,431222.0,3.926,3.9468,3.9219,3.9302,431222.0
2021-05-19 15:00:00,9.46,9.47,9.44,9.46,212617.0,3.9302,3.9343,3.9219,3.9302,212617.0
2021-05-19 15:05:00,9.46,9.49,9.46,9.47,297936.0,3.9302,3.9426,3.9302,3.9343,297936.0
2021-05-19 15:10:00,9.48,9.5,9.47,9.49,292113.0,3.9385,3.9468,3.9343,3.9426,292113.0
2021-05-19 15:15:00,9.49,9.5,9.48,9.48,337756.0,3.9426,3.9468,3.9385,3.9385,337756.0
2021-05-19 15:20:00,9.49,9.53,9.48,9.52,543815.0,3.9426,3.9593,3.9385,3.9551,543815.0
2021-05-19 15:25:00,9.52,9.54,9.51,9.53,270995.0,3.9551,3.9634,3.951,3.9593,270995.0
2021-05-19 15:30:00,9.54,9.54,9.52,9.54,422002.0,3.9634,3.9634,3.9551,3.9634,422002.0
2021-05-19 15:35:00,9.54,9.55,9.53,9.54,252541.0,3.9634,3.9676,3.9593,3.9634,252541.0
2021-05-19 15:40:00,9.54,9.56,9.53,9.55,510102.0,3.9634,3.9717,3.9593,3.9676,510102.0
2021-05-19 15:45:00,9.55,9.56,9.53,9.55,460696.0,3.9676,3.9717,3.9593,3.9676,460696.0
2021-05-19 15:50:00,9.55,9.57,9.54,9.55,627739.0,3.9676,3.9759,3.9634,3.9676,627739.0
2021-05-19 15:55:00,9.55,9.57,9.55,9.56,1096317.0,3.9676,3.9759,3.9676,3.9717,1096317.0
2021-05-20 09:30:00,9.59,9.61,9.54,9.54,443144.0,3.9842,3.9925,3.9634,3.9634,443144.0
2021-05-20 09:35:00,9.54,9.56,9.51,9.52,616018.0,3.9634,3.9717,3.951,3.9551,616018.0
2021-05-20 09:40:00,9.52,9.53,9.49,9.51,795221.0,3.9551,3.9593,3.9426,3.951,795221.0
2021-05-20 09:45:00,9.51,9.55,9.5,9.52,544289.0,3.951,3.9676,3.9468,3.9551,544289.0
2021-05-20 09:50:00,9.52,9.55,9.49,9.49,645757.0,3.9551,3.9676,3.9426,3.9426,645757.0
2021-05-20 09:55:00,9.5,9.53,9.49,9.52,256651.0,3.9468,3.9593,3.9426,3.9551,256651.0
2021-05-20 10:00:00,9.51,9.53,9.48,9.52,406850.0,3.951,3.9593,3.9385,3.9551,406850.0
2021-05-20 10:05:00,9.51,9.52,9.48,9.49,173432.0,3.951,3.9551,3.9385,3.9426,173432.0
2021-05-20 10:10:00,9.49,9.52,9.49,9.5,352610.0,3.9426,3.9551,3.9426,3.9468,352610.0
2021-05-20 10:15:00,9.5,9.52,9.48,9.52,244175.0,3.9468,3.9551,3.9385,3.9551,244175.0
2021-05-20 10:20:00,9.52,9.55,9.51,9.54,273761.0,3.9551,3.9676,3.951,3.9634,273761.0
2021-05-20 10:25:00,9.54,9.55,9.5,9.52,303471.0,3.9634,3.9676,3.9468,3.9551,303471.0
2021-05-20 10:30:00,9.52,9.52,9.5,9.51,264193.0,3.9551,3.9551,3.9468,3.951,264193.0
2021-05-20 10:35:00,9.51,9.53,9.48,9.51,297787.0,3.951,3.9593,3.9385,3.951,297787.0
2021-05-20 10:40:00,9.52,9.54,9.5,9.52,680976.0,3.9551,3.9634,3.9468,3.9551,680976.0
2021-05-20 10:45:00,9.52,9.53,9.49,9.51,255394.0,3.9551,3.9593,3.9426,3.951,255394.0
2021-05-20 10:50:00,9.51,9.53,9.49,9.51,241225.0,3.951,3.9593,3.9426,3.951,241225.0
2021-05-20 10:55:00,9.51,9.52,9.49,9.5,204717.0,3.951,3.9551,3.9426,3.9468,204717.0
2021-05-20 11:00:00,9.5,9.52,9.5,9.51,153205.0,3.9468,3.9551,3.9468,3.951,153205.0
2021-05-20 11:05:00,9.5,9.51,9.48,9.5,217575.0,3.9468,3.951,3.9385,3.9468,217575.0
2021-05-20 11:10:00,9.49,9.51,9.48,9.5,176864.0,3.9426,3.951,3.9385,3.9468,176864.0
2021-05-20 11:15:00,9.5,9.51,9.49,9.5,124557.0,3.9468,3.951,3.9426,3.9468,124557.0
2021-05-20 11:20:00,9.5,9.51,9.49,9.5,210737.0,3.9468,3.951,3.9426,3.9468,210737.0
2021-05-20 11:25:00,9.5,9.51,9.5,9.51,43053.0,3.9468,3.951,3.9468,3.951,43053.0
2021-05-20 11:30:00,9.51,9.53,9.5,9.53,272625.0,3.951,3.9593,3.9468,3.9593,272625.0
2021-05-20 11:35:00,9.53,9.54,9.51,9.53,343826.0,3.9593,3.9634,3.951,3.9593,343826.0
2021-05-20 11:40:00,9.53,9.57,9.52,9.54,1004343.0,3.9593,3.9759,3.9551,3.9634,1004343.0
2021-05-20 11:45:00,9.55,9.55,9.54,9.55,134205.0,3.9676,3.9676,3.9634,3.9676,134205.0
2021-05-20 11:50:00,9.55,9.56,9.53,9.55,303951.0,3.9676,3.9717,3.9593,3.9676,303951.0
2021-05-20 11:55:00,9.55,9.55,9.53,9.54,86885.0,3.9676,3.9676,3.9593,3.9634,86885.0
2021-05-20 12:00:00,9.54,9.54,9.51,9.52,128981.0,3.9634,3.9634,3.951,3.9551,128981.0
2021-05-20 12:05:00,9.52,9.52,9.5,9.51,313676.0,3.9551,3.9551,3.9468,3.951,313676.0
2021-05-20 12:10:00,9.51,9.52,9.49,9.5,335692.0,3.951,3.9551,3.9426,3.9468,335692.0
2021-05-20 12:15:00,9.5,9.51,9.49,9.51,317428.0,3.9468,3.951,3.9426,3.951,317428.0
2021-05-20 12:20:00,9.51,9.51,9.49,9.5,271482.0,3.951,3.951,3.9426,3.9468,271482.0
2021-05-20 12:25:00,9.5,9.5,9.48,9.49,123180.0,3.9468,3.9468,3.9385,3.9426,123180.0
2021-05-20 12:30:00,9.49,9.5,9.48,9.49,244614.0,3.9426,3.9468,3.9385,3.9426,244614.0
2021-05-20 12:35:00,9.48,9.49,9.46,9.47,298096.0,3.9385,3.9426,3.9302,3.9343,298096.0
2021-05-20 12:40:00,9.47,9.48,9.46,9.47,297525.0,3.9343,3.9385,3.9302,3.9343,297525.0
2021-05-20 12:45:00,9.47,9.49,9.45,9.46,217126.0,3.9343,3.9426,3.926,3.9302,217126.0
2021-05-20 12:50:00,9.46,9.47,9.45,9.46,347623.0,3.9302,3.9343,3.926,3.9302,347623.0
2021-05-20 12:55:00,9.46,9.47,9.45,9.45,386025.0,3.9302,3.9343,3.926,3.926,386025.0
2021-05-20 13:00:00,9.45,9.46,9.43,9.45,338004.0,3.926,3.9302,3.9177,3.926,338004.0
2021-05-20 13:05:00,9.45,9.46,9.44,9.45,271489.0,3.926,3.9302,3.9219,3.926,271489.0
2021-05-20 13:10:00,9.45,9.46,9.44,9.46,139928.0,3.926,3.9302,3.9219,3.9302,139928.0
2021-05-20 13:15:00,9.46,9.47,9.44,9.46,374343.0,3.9302,3.9343,3.9219,3.9302,374343.0
2021-05-20 13:20:00,9.46,9.47,9.45,9.46,198882.0,3.9302,3.9343,3.926,3.9302,198882.0
2021-05-20 13:25:00,9.47,9.48,9.44,9.45,429187.0,3.9343,3.9385,3.9219,3.926,429187.0
2021-05-20 13:30:00,9.44,9.45,9.41,9.42,630541.0,3.9219,3.926,3.9094,3.9136,630541.0
2021-05-20 13:35:00,9.42,9.44,9.41,9.43,639453.0,3.9136,3.9219,3.9094,3.9177,639453.0
2021-05-20 13:40:00,9.42,9.45,9.42,9.44,319241.0,3.9136,3.926,3.9136,3.9219,319241.0
2021-05-20 13:45:00,9.44,9.45,9.43,9.45,224525.0,3.9219,3.926,3.9177,3.926,224525.0
2021-05-20 13:50:00,9.45,9.46,9.42,9.43,291535.0,3.926,3.9302,3.9136,3.9177,291535.0
2021-05-20 13:55:00,9.43,9.45,9.42,9.43,461894.0,3.9177,3.926,3.9136,3.9177,461894.0
2021-05-20 14:00:00,9.43,9.46,9.42,9.45,809420.0,3.9177,3.9302,3.9136,3.926,809420.0
2021-05-20 14:05:00,9.45,9.46,9.44,9.44,488126.0,3.926,3.9302,3.9219,3.9219,488126.0
2021-05-20 14:10:00,9.44,9.45,9.43,9.44,273336.0,3.9219,3.926,3.9177,3.9219,273336.0
2021-05-20 14:15:00,9.44,9.46,9.43,9.45,422033.0,3.9219,3.9302,3.9177,3.926,422033.0
2021-05-20 14:20:00,9.45,9.45,9.42,9.43,140876.0,3.926,3.926,3.9136,3.9177,140876.0
2021-05-20 14:25:00,9.43,9.45,9.42,9.44,337323.0,3.9177,3.926,3.9136,3.9219,337323.0
2021-05-20 14:30:00,9.45,9.45,9.43,9.44,95448.0,3.926,3.926,3.9177,3.9219,95448.0
2021-05-20 14:35:00,9.43,9.44,9.42,9.42,317031.0,3.9177,3.9219,3.9136,3.9136,317031.0
2021-05-20 14:40:00,9.43,9.43,9.41,9.42,660126.0,3.9177,3.9177,3.9094,3.9136,660126.0
2021-05-20 14:45:00,9.43,9.45,9.42,9.44,239004.0,3.9177,3.926,3.9136,3.9219,239004.0
2021-05-20 14:50:00,9.45,9.47,9.45,9.46,516080.0,3.926,3.9343,3.926,3.9302,516080.0
2021-05-20 14:55:00,9.46,9.48,9.45,9.46,494950.0,3.9302,3.9385,3.926,3.9302,494950.0
2021-05-20 15:00:00,9.47,9.48,9.45,9.48,728089.0,3.9343,3.9385,3.926,3.9385,728089.0
2021-05-20 15:05:00,9.48,9.49,9.45,9.48,558917.0,3.9385,3.9426,3.926,3.9385,558917.0
2021-05-20 15:10:00,9.48,9.49,9.48,9.49,205249.0,3.9385,3.9426,3.9385,3.9426,205249.0
2021-05-20 15:15:00,9.49,9.5,9.48,9.49,456869.0,3.9426,3.9468,3.9385,3.9426,456869.0
2021-05-20 15:20:00,9.49,9.5,9.48,9.5,188087.0,3.9426,3.9468,3.9385,3.9468,188087.0
2021-05-20 15:25:00,9.5,9.51,9.48,9.49,551544.0,3.9468,3.951,3.9385,3.9426,551544.0
2021-05-20 15:30:00,9.49,9.5,9.48,9.5,246676.0,3.9426,3.9468,3.9385,3.9468,246676.0
2021-05-20 15:35:00,9.5,9.51,9.48,9.49,475445.0,3.9468,3.951,3.9385,3.9426,475445.0
2021-05-20 15:40:00,9.49,9.5,9.48,9.49,208259.0,3.9426,3.9468,3.9385,3.9426,208259.0
2021-05-20 15:45:00,9.49,9.5,9.48,9.48,425737.0,3.9426,3.9468,3.9385,3.9385,425737.0
2021-05-20 15:50:00,9.49,9.49,9.47,9.48,796842.0,3.9426,3.9426,3.9343,3.9385,796842.0
2021-05-20 15:55:00,9.48,9.49,9.47,9.49,1235024.0,3.9385,3.9426,3.9343,3.9426,1235024.0
2021-05-21 09:30:00,9.52,9.59,9.52,9.58,460608.0,3.9551,3.9842,3.9551,3.98,460608.0
2021-05-21 09:35:00,9.57,9.6,9.55,9.6,338233.0,3.9759,3.9883,3.9676,3.9883,338233.0
2021-05-21 09:40:00,9.59,9.61,9.57,9.58,294355.0,3.9842,3.9925,3.9759,3.98,294355.0
2021-05-21 09:45:00,9.58,9.61,9.56,9.61,282417.0,3.98,3.9925,3.9717,3.9925,282417.0
2021-05-21 09:50:00,9.6,9.62,9.59,9.6,215612.0,3.9883,3.9967,3.9842,3.9883,215612.0
2021-05-21 09:55:00,9.6,9.6,9.56,9.56,444689.0,3.9883,3.9883,3.9717,3.9717,444689.0
2021-05-21 10:00:00,9.56,9.57,9.53,9.57,446927.0,3.9717,3.9759,3.9593,3.9759,446927.0
2021-05-21 10:05:00,9.57,9.59,9.55,9.59,189054.0,3.9759,3.9842,3.9676,3.9842,189054.0
2021-05-21 10:10:00,9.58,9.58,9.51,9.52,389198.0,3.98,3.98,3.951,3.9551,389198.0
2021-05-21 10:15:00,9.52,9.53,9.5,9.53,267124.0,3.9551,3.9593,3.9468,3.9593,267124.0
2021-05-21 10:20:00,9.52,9.54,9.51,9.54,487344.0,3.9551,3.9634,3.951,3.9634,487344.0
2021-05-21 10:25:00,9.54,9.54,9.52,9.53,155095.0,3.9634,3.9634,3.9551,3.9593,155095.0
2021-05-21 10:30:00,9.53,9.59,9.52,9.58,1814004.0,3.9593,3.9842,3.9551,3.98,1814004.0
2021-05-21 10:35:00,9.58,9.59,9.51,9.52,419825.0,3.98,3.9842,3.951,3.9551,419825.0
2021-05-21 10:40:00,9.52,9.54,9.5,9.53,405672.0,3.9551,3.9634,3.9468,3.9593,405672.0
2021-05-21 10:45:00,9.53,9.54,9.52,9.53,514985.0,3.9593,3.9634,3.9551,3.9593,514985.0
2021-05-21 10:50:00,9.54,9.54,9.52,9.54,283772.0,3.9634,3.9634,3.9551,3.9634,283772.0
2021-05-21 10:55:00,9.54,9.55,9.5,9.53,497876.0,3.9634,3.9676,3.9468,3.9593,497876.0
2021-05-21 11:00:00,9.54,9.55,9.53,9.53,263845.0,3.9634,3.9676,3.9593,3.9593,263845.0
2021-05-21 11:05:00,9.54,9.55,9.51,9.51,375714.0,3.9634,3.9676,3.951,3.951,375714.0
2021-05-21 11:10:00,9.52,9.53,9.51,9.53,157980.0,3.9551,3.9593,3.951,3.9593,157980.0
2021-05-21 11:15:00,9.53,9.53,9.52,9.53,56668.0,3.9593,3.9593,3.9551,3.9593,56668.0
2021-05-21 11:20:00,9.53,9.54,9.52,9.52,154143.0,3.9593,3.9634,3.9551,3.9551,154143.0
2021-05-21 11:25:00,9.52,9.55,9.48,9.5,558687.0,3.9551,3.9676,3.9385,3.9468,558687.0
2021-05-21 11:30:00,9.5,9.5,9.46,9.47,389540.0,3.9468,3.9468,3.9302,3.9343,389540.0
2021-05-21 11:35:00,9.47,9.48,9.45,9.46,377174.0,3.9343,3.9385,3.926,3.9302,377174.0
2021-05-21 11:40:00,9.46,9.49,9.45,9.47,251393.0,3.9302,3.9426,3.926,3.9343,251393.0
2021-05-21 11:45:00,9.47,9.5,9.47,9.49,190536.0,3.9343,3.9468,3.9343,3.9426,190536.0
2021-05-21 11:50:00,9.5,9.5,9.47,9.47,417832.0,3.9468,3.9468,3.9343,3.9343,417832.0
2021-05-21 11:55:00,9.48,9.48,9.46,9.47,119261.0,3.9385,3.9385,3.9302,3.9343,119261.0
2021-05-21 12:00:00,9.47,9.51,9.46,9.5,798994.0,3.9343,3.951,3.9302,3.9468,798994.0
2021-05-21 12:05:00,9.5,9.5,9.46,9.46,402931.0,3.9468,3.9468,3.9302,3.9302,402931.0
2021-05-21 12:10:00,9.47,9.49,9.46,9.48,329870.0,3.9343,3.9426,3.9302,3.9385,329870.0
2021-05-21 12:15:00,9.48,9.49,9.47,9.47,144165.0,3.9385,3.9426,3.9343,3.9343,144165.0
2021-05-21 12:20:00,9.47,9.48,9.45,9.46,216066.0,3.9343,3.9385,3.926,3.9302,216066.0
2021-05-21 12:25:00,9.46,9.47,9.45,9.46,274975.0,3.9302,3.9343,3.926,3.9302,274975.0
2021-05-21 12:30:00,9.46,9.47,9.44,9.46,517593.0,3.9302,3.9343,3.9219,3.9302,517593.0
2021-05-21 12:35:00,9.46,9.47,9.45,9.45,360097.0,3.9302,3.9343,3.926,3.926,360097.0
2021-05-21 12:40:00,9.45,9.47,9.44,9.46,706708.0,3.926,3.9343,3.9219,3.9302,706708.0
2021-05-21 12:45:00,9.46,9.47,9.44,9.45,143916.0,3.9302,3.9343,3.9219,3.926,143916.0
2021-05-21 12:50:00,9.44,9.45,9.43,9.43,231965.0,3.9219,3.926,3.9177,3.9177,231965.0
2021-05-21 12:55:00,9.43,9.44,9.41,9.44,315271.0,3.9177,3.9219,3.9094,3.9219,315271.0
2021-05-21 13:00:00,9.43,9.44,9.43,9.44,89876.0,3.9177,3.9219,3.9177,3.9219,89876.0
2021-05-21 13:05:00,9.44,9.45,9.43,9.45,103461.0,3.9219,3.926,3.9177,3.926,103461.0
2021-05-21 13:10:00,9.45,9.45,9.42,9.43,179692.0,3.926,3.926,3.9136,3.9177,179692.0
2021-05-21 13:15:00,9.43,9.44,9.41,9.42,286413.0,3.9177,3.9219,3.9094,3.9136,286413.0
2021-05-21 13:20:00,9.42,9.46,9.41,9.45,392482.0,3.9136,3.9302,3.9094,3.926,392482.0
2021-05-21 13:25:00,9.45,9.45,9.43,9.45,240647.0,3.926,3.926,3.9177,3.926,240647.0
2021-05-21 13:30:00,9.45,9.45,9.43,9.44,140861.0,3.926,3.926,3.9177,3.9219,140861.0
2021-05-21 13:35:00,9.45,9.46,9.44,9.45,182830.0,3.926,3.9302,3.9219,3.926,182830.0
2021-05-21 13:40:00,9.45,9.46,9.44,9.45,337140.0,3.926,3.9302,3.9219,3.926,337140.0
2021-05-21 13:45:00,9.45,9.46,9.44,9.46,191550.0,3.926,3.9302,3.9219,3.9302,191550.0
2021-05-21 13:50:00,9.46,9.48,9.45,9.46,588014.0,3.9302,3.9385,3.926,3.9302,588014.0
2021-05-21 13:55:00,9.46,9.47,9.44,9.46,362152.0,3.9302,3.9343,3.9219,3.9302,362152.0
2021-05-21 14:00:00,9.46,9.47,9.45,9.47,269961.0,3.9302,3.9343,3.926,3.9343,269961.0
2021-05-21 14:05:00,9.46,9.48,9.46,9.47,121619.0,3.9302,3.9385,3.9302,3.9343,121619.0
2021-05-21 14:10:00,9.47,9.48,9.47,9.48,51734.0,3.9343,3.9385,3.9343,3.9385,51734.0
2021-05-21 14:15:00,9.47,9.49,9.47,9.47,143431.0,3.9343,3.9426,3.9343,3.9343,143431.0
2021-05-21 14:20:00,9.48,9.48,9.46,9.46,113758.0,3.9385,3.9385,3.9302,3.9302,113758.0
2021-05-21 14:25:00,9.46,9.47,9.44,9.45,166299.0,3.9302,3.9343,3.9219,3.926,166299.0
2021-05-21 14:30:00,9.45,9.47,9.44,9.46,262983.0,3.926,3.9343,3.9219,3.9302,262983.0
2021-05-21 14:35:00,9.46,9.48,9.45,9.46,542239.0,3.9302,3.9385,3.926,3.9302,542239.0
2021-05-21 14:40:00,9.47,9.47,9.45,9.46,162712.0,3.9343,3.9343,3.926,3.9302,162712.0
2021-05-21 14:45:00,9.46,9.47,9.45,9.46,145734.0,3.9302,3.9343,3.926,3.9302,145734.0
2021-05-21 14:50:00,9.46,9.48,9.45,9.47,196427.0,3.9302,3.9385,3.926,3.9343,196427.0
2021-05-21 14:55:00,9.48,9.48,9.45,9.46,148253.0,3.9385,3.9385,3.926,3.9302,148253.0
2021-05-21 15:00:00,9.46,9.46,9.45,9.45,130525.0,3.9302,3.9302,3.926,3.926,130525.0
2021-05-21 15:05:00,9.45,9.46,9.45,9.45,96311.0,3.926,3.9302,3.926,3.926,96311.0
2021-05-21 15:10:00,9.45,9.47,9.45,9.46,330559.0,3.926,3.9343,3.926,3.9302,330559.0
2021-05-21 15:15:00,9.46,9.46,9.44,9.44,195786.0,3.9302,3.9302,3.9219,3.9219,195786.0
2021-05-21 15:20:00,9.44,9.47,9.44,9.46,464678.0,3.9219,3.9343,3.9219,3.9302,464678.0
2021-05-21 15:25:00,9.46,9.48,9.46,9.47,235291.0,3.9302,3.9385,3.9302,3.9343,235291.0
2021-05-21 15:30:00,9.47,9.48,9.46,9.46,196170.0,3.9343,3.9385,3.9302,3.9302,196170.0
2021-05-21 15:35:00,9.46,9.47,9.45,9.46,257926.0,3.9302,3.9343,3.926,3.9302,257926.0
2021-05-21 15:40:00,9.45,9.46,9.44,9.44,379521.0,3.926,3.9302,3.9219,3.9219,379521.0
2021-05-21 15:45:00,9.44,9.45,9.44,9.44,239824.0,3.9219,3.926,3.9219,3.9219,239824.0
2021-05-21 15:50:00,9.44,9.45,9.42,9.43,945144.0,3.9219,3.926,3.9136,3.9177,945144.0
2021-05-21 15:55:00,9.43,9.43,9.41,9.42,1471305.0,3.9177,3.9177,3.9094,3.9136,1471305.0
2021-05-24 09:30:00,9.52,9.52,9.45,9.49,474678.0,3.9551,3.9551,3.926,3.9426,474678.0
2021-05-24 09:35:00,9.48,9.5,9.45,9.48,332491.0,3.9385,3.9468,3.926,3.9385,332491.0
2021-05-24 09:40:00,9.48,9.52,9.47,9.49,287443.0,3.9385,3.9551,3.9343,3.9426,287443.0
2021-05-24 09:45:00,9.49,9.53,9.48,9.52,333864.0,3.9426,3.9593,3.9385,3.9551,333864.0
2021-05-24 09:50:00,9.52,9.56,9.52,9.55,291603.0,3.9551,3.9717,3.9551,3.9676,291603.0
2021-05-24 09:55:00,9.55,9.57,9.54,9.56,261135.0,3.9676,3.9759,3.9634,3.9717,261135.0
2021-05-24 10:00:00,9.56,9.58,9.55,9.56,163773.0,3.9717,3.98,3.9676,3.9717,163773.0
2021-05-24 10:05:00,9.56,9.58,9.54,9.58,119403.0,3.9717,3.98,3.9634,3.98,119403.0
2021-05-24 10:10:00,9.58,9.59,9.55,9.56,299663.0,3.98,3.9842,3.9676,3.9717,299663.0
2021-05-24 10:15:00,9.56,9.59,9.55,9.56,262587.0,3.9717,3.9842,3.9676,3.9717,262587.0
2021-05-24 10:20:00,9.57,9.57,9.55,9.56,174910.0,3.9759,3.9759,3.9676,3.9717,174910.0
2021-05-24 10:25:00,9.56,9.57,9.56,9.56,98936.0,3.9717,3.9759,3.9717,3.9717,98936.0
2021-05-24 10:30:00,9.57,9.58,9.55,9.56,305003.0,3.9759,3.98,3.9676,3.9717,305003.0
2021-05-24 10:35:00,9.56,9.58,9.55,9.57,199148.0,3.9717,3.98,3.9676,3.9759,199148.0
2021-05-24 10:40:00,9.57,9.58,9.54,9.55,205296.0,3.9759,3.98,3.9634,3.9676,205296.0
2021-05-24 10:45:00,9.55,9.56,9.53,9.53,354403.0,3.9676,3.9717,3.9593,3.9593,354403.0
2021-05-24 10:50:00,9.54,9.57,9.52,9.55,321853.0,3.9634,3.9759,3.9551,3.9676,321853.0
2021-05-24 10:55:00,9.55,9.56,9.54,9.55,99339.0,3.9676,3.9717,3.9634,3.9676,99339.0
2021-05-24 11:00:00,9.54,9.57,9.54,9.55,213070.0,3.9634,3.9759,3.9634,3.9676,213070.0
2021-05-24 11:05:00,9.55,9.56,9.54,9.55,176971.0,3.9676,3.9717,3.9634,3.9676,176971.0
2021-05-24 11:10:00,9.55,9.56,9.55,9.55,115866.0,3.9676,3.9717,3.9676,3.9676,115866.0
2021-05-24 11:15:00,9.55,9.58,9.55,9.57,394489.0,3.9676,3.98,3.9676,3.9759,394489.0
2021-05-24 11:20:00,9.57,9.58,9.56,9.58,163325.0,3.9759,3.98,3.9717,3.98,163325.0
2021-05-24 11:25:00,9.58,9.58,9.56,9.57,97861.0,3.98,3.98,3.9717,3.9759,97861.0
2021-05-24 11:30:00,9.56,9.58,9.56,9.57,123014.0,3.9717,3.98,3.9717,3.9759,123014.0
2021-05-24 11:35:00,9.56,9.57,9.55,9.56,236293.0,3.9717,3.9759,3.9676,3.9717,236293.0
2021-05-24 11:40:00,9.56,9.57,9.55,9.57,310282.0,3.9717,3.9759,3.9676,3.9759,310282.0
2021-05-24 11:45:00,9.57,9.59,9.56,9.59,238095.0,3.9759,3.9842,3.9717,3.9842,238095.0
2021-05-24 11:50:00,9.59,9.59,9.56,9.56,426554.0,3.9842,3.9842,3.9717,3.9717,426554.0
2021-05-24 11:55:00,9.57,9.57,9.56,9.56,80213.0,3.9759,3.9759,3.9717,3.9717,80213.0
2021-05-24 12:00:00,9.56,9.57,9.56,9.57,139527.0,3.9717,3.9759,3.9717,3.9759,139527.0
2021-05-24 12:05:00,9.57,9.57,9.55,9.55,177083.0,3.9759,3.9759,3.9676,3.9676,177083.0
2021-05-24 12:10:00,9.55,9.57,9.55,9.57,184310.0,3.9676,3.9759,3.9676,3.9759,184310.0
2021-05-24 12:15:00,9.57,9.58,9.56,9.57,54991.0,3.9759,3.98,3.9717,3.9759,54991.0
2021-05-24 12:20:00,9.58,9.58,9.54,9.55,228785.0,3.98,3.98,3.9634,3.9676,228785.0
2021-05-24 12:25:00,9.55,9.56,9.54,9.55,189944.0,3.9676,3.9717,3.9634,3.9676,189944.0
2021-05-24 12:30:00,9.55,9.56,9.55,9.55,162644.0,3.9676,3.9717,3.9676,3.9676,162644.0
2021-05-24 12:35:00,9.55,9.57,9.55,9.57,166057.0,3.9676,3.9759,3.9676,3.9759,166057.0
2021-05-24 12:40:00,9.57,9.59,9.56,9.59,193096.0,3.9759,3.9842,3.9717,3.9842,193096.0
2021-05-24 12:45:00,9.59,9.6,9.58,9.6,143482.0,3.9842,3.9883,3.98,3.9883,143482.0
2021-05-24 12:50:00,9.6,9.62,9.59,9.62,394569.0,3.9883,3.9967,3.9842,3.9967,394569.0
2021-05-24 12:55:00,9.62,9.62,9.6,9.61,184373.0,3.9967,3.9967,3.9883,3.9925,184373.0
2021-05-24 13:00:00,9.61,9.62,9.6,9.61,120902.0,3.9925,3.9967,3.9883,3.9925,120902.0
2021-05-24 13:05:00,9.61,9.61,9.6,9.61,85682.0,3.9925,3.9925,3.9883,3.9925,85682.0
2021-05-24 13:10:00,9.61,9.62,9.6,9.61,142168.0,3.9925,3.9967,3.9883,3.9925,142168.0
2021-05-24 13:15:00,9.61,9.61,9.6,9.6,25439.0,3.9925,3.9925,3.9883,3.9883,25439.0
2021-05-24 13:20:00,9.61,9.61,9.6,9.61,95337.0,3.9925,3.9925,3.9883,3.9925,95337.0
2021-05-24 13:25:00,9.61,9.62,9.6,9.62,103792.0,3.9925,3.9967,3.9883,3.9967,103792.0
2021-05-24 13:30:00,9.62,9.63,9.61,9.61,184245.0,3.9967,4.0008,3.9925,3.9925,184245.0
2021-05-24 13:35:00,9.62,9.62,9.61,9.62,185414.0,3.9967,3.9967,3.9925,3.9967,185414.0
2021-05-24 13:40:00,9.61,9.63,9.61,9.63,154774.0,3.9925,4.0008,3.9925,4.0008,154774.0
2021-05-24 13:45:00,9.63,9.63,9.62,9.63,195307.0,4.0008,4.0008,3.9967,4.0008,195307.0
2021-05-24 13:50:00,9.63,9.64,9.61,9.63,1010845.0,4.0008,4.005,3.9925,4.0008,1010845.0
2021-05-24 13:55:00,9.62,9.65,9.62,9.63,406243.0,3.9967,4.0091,3.9967,4.0008,406243.0
2021-05-24 14:00:00,9.63,9.64,9.62,9.62,98957.0,4.0008,4.005,3.9967,3.9967,98957.0
2021-05-24 14:05:00,9.62,9.62,9.61,9.62,93164.0,3.9967,3.9967,3.9925,3.9967,93164.0
2021-05-24 14:10:00,9.61,9.62,9.59,9.6,248293.0,3.9925,3.9967,3.9842,3.9883,248293.0
2021-05-24 14:15:00,9.6,9.61,9.58,9.58,273060.0,3.9883,3.9925,3.98,3.98,273060.0
2021-05-24 14:20:00,9.59,9.59,9.56,9.57,289845.0,3.9842,3.9842,3.9717,3.9759,289845.0
2021-05-24 14:25:00,9.57,9.58,9.56,9.57,209279.0,3.9759,3.98,3.9717,3.9759,209279.0
2021-05-24 14:30:00,9.57,9.58,9.56,9.58,159133.0,3.9759,3.98,3.9717,3.98,159133.0
2021-05-24 14:35:00,9.58,9.59,9.57,9.58,242886.0,3.98,3.9842,3.9759,3.98,242886.0
2021-05-24 14:40:00,9.57,9.59,9.57,9.59,109607.0,3.9759,3.9842,3.9759,3.9842,109607.0
2021-05-24 14:45:00,9.59,9.6,9.58,9.6,156655.0,3.9842,3.9883,3.98,3.9883,156655.0
2021-05-24 14:50:00,9.6,9.62,9.59,9.6,399668.0,3.9883,3.9967,3.9842,3.9883,399668.0
2021-05-24 14:55:00,9.6,9.61,9.59,9.6,228764.0,3.9883,3.9925,3.9842,3.9883,228764.0
2021-05-24 15:00:00,9.6,9.61,9.59,9.6,282698.0,3.9883,3.9925,3.9842,3.9883,282698.0
2021-05-24 15:05:00,9.6,9.6,9.58,9.59,107714.0,3.9883,3.9883,3.98,3.9842,107714.0
2021-05-24 15:10:00,9.59,9.6,9.58,9.6,172083.0,3.9842,3.9883,3.98,3.9883,172083.0
2021-05-24 15:15:00,9.6,9.6,9.59,9.6,57528.0,3.9883,3.9883,3.9842,3.9883,57528.0
2021-05-24 15:20:00,9.6,9.61,9.58,9.59,571961.0,3.9883,3.9925,3.98,3.9842,571961.0
2021-05-24 15:25:00,9.59,9.61,9.58,9.6,514614.0,3.9842,3.9925,3.98,3.9883,514614.0
2021-05-24 15:30:00,9.6,9.6,9.57,9.57,205140.0,3.9883,3.9883,3.9759,3.9759,205140.0
2021-05-24 15:35:00,9.58,9.6,9.57,9.59,535671.0,3.98,3.9883,3.9759,3.9842,535671.0
2021-05-24 15:40:00,9.6,9.6,9.58,9.59,216028.0,3.9883,3.9883,3.98,3.9842,216028.0
2021-05-24 15:45:00,9.59,9.6,9.58,9.59,508539.0,3.9842,3.9883,3.98,3.9842,508539.0
2021-05-24 15:50:00,9.58,9.59,9.57,9.57,715094.0,3.98,3.9842,3.9759,3.9759,715094.0
2021-05-24 15:55:00,9.57,9.58,9.56,9.57,631302.0,3.9759,3.98,3.9717,3.9759,631302.0
2021-05-25 09:30:00,9.66,9.67,9.59,9.61,469612.0,4.0133,4.0174,3.9842,3.9925,469612.0
2021-05-25 09:35:00,9.6,9.62,9.59,9.61,275302.0,3.9883,3.9967,3.9842,3.9925,275302.0
2021-05-25 09:40:00,9.61,9.64,9.6,9.62,406755.0,3.9925,4.005,3.9883,3.9967,406755.0
2021-05-25 09:45:00,9.62,9.63,9.6,9.62,106860.0,3.9967,4.0008,3.9883,3.9967,106860.0
2021-05-25 09:50:00,9.61,9.62,9.56,9.57,350563.0,3.9925,3.9967,3.9717,3.9759,350563.0
2021-05-25 09:55:00,9.57,9.58,9.53,9.58,375438.0,3.9759,3.98,3.9593,3.98,375438.0
2021-05-25 10:00:00,9.58,9.6,9.56,9.57,367118.0,3.98,3.9883,3.9717,3.9759,367118.0
2021-05-25 10:05:00,9.57,9.58,9.56,9.57,216990.0,3.9759,3.98,3.9717,3.9759,216990.0
2021-05-25 10:10:00,9.57,9.59,9.56,9.58,271790.0,3.9759,3.9842,3.9717,3.98,271790.0
2021-05-25 10:15:00,9.59,9.61,9.58,9.59,445298.0,3.9842,3.9925,3.98,3.9842,445298.0
2021-05-25 10:20:00,9.59,9.62,9.59,9.61,343082.0,3.9842,3.9967,3.9842,3.9925,343082.0
2021-05-25 10:25:00,9.62,9.63,9.6,9.61,410181.0,3.9967,4.0008,3.9883,3.9925,410181.0
2021-05-25 10:30:00,9.61,9.62,9.58,9.58,318385.0,3.9925,3.9967,3.98,3.98,318385.0
2021-05-25 10:35:00,9.58,9.59,9.56,9.57,404970.0,3.98,3.9842,3.9717,3.9759,404970.0
2021-05-25 10:40:00,9.57,9.58,9.56,9.57,215915.0,3.9759,3.98,3.9717,3.9759,215915.0
2021-05-25 10:45:00,9.56,9.58,9.56,9.57,173966.0,3.9717,3.98,3.9717,3.9759,173966.0
2021-05-25 10:50:00,9.57,9.58,9.54,9.54,107883.0,3.9759,3.98,3.9634,3.9634,107883.0
2021-05-25 10:55:00,9.55,9.56,9.54,9.54,100694.0,3.9676,3.9717,3.9634,3.9634,100694.0
2021-05-25 11:00:00,9.54,9.55,9.51,9.52,546713.0,3.9634,3.9676,3.951,3.9551,546713.0
2021-05-25 11:05:00,9.52,9.52,9.49,9.51,323617.0,3.9551,3.9551,3.9426,3.951,323617.0
2021-05-25 11:10:00,9.5,9.52,9.5,9.51,240604.0,3.9468,3.9551,3.9468,3.951,240604.0
2021-05-25 11:15:00,9.52,9.52,9.48,9.49,242393.0,3.9551,3.9551,3.9385,3.9426,242393.0
2021-05-25 11:20:00,9.49,9.49,9.46,9.47,179414.0,3.9426,3.9426,3.9302,3.9343,179414.0
2021-05-25 11:25:00,9.47,9.48,9.46,9.46,94648.0,3.9343,3.9385,3.9302,3.9302,94648.0
2021-05-25 11:30:00,9.46,9.49,9.46,9.47,300392.0,3.9302,3.9426,3.9302,3.9343,300392.0
2021-05-25 11:35:00,9.47,9.51,9.47,9.5,568072.0,3.9343,3.951,3.9343,3.9468,568072.0
2021-05-25 11:40:00,9.49,9.5,9.48,9.5,199089.0,3.9426,3.9468,3.9385,3.9468,199089.0
2021-05-25 11:45:00,9.5,9.5,9.48,9.49,88270.0,3.9468,3.9468,3.9385,3.9426,88270.0
2021-05-25 11:50:00,9.49,9.49,9.46,9.46,132496.0,3.9426,3.9426,3.9302,3.9302,132496.0
2021-05-25 11:55:00,9.46,9.49,9.46,9.48,201975.0,3.9302,3.9426,3.9302,3.9385,201975.0
2021-05-25 12:00:00,9.48,9.49,9.45,9.46,394878.0,3.9385,3.9426,3.926,3.9302,394878.0
2021-05-25 12:05:00,9.45,9.46,9.44,9.44,307446.0,3.926,3.9302,3.9219,3.9219,307446.0
2021-05-25 12:10:00,9.45,9.47,9.44,9.46,285698.0,3.926,3.9343,3.9219,3.9302,285698.0
2021-05-25 12:15:00,9.46,9.47,9.45,9.46,124645.0,3.9302,3.9343,3.926,3.9302,124645.0
2021-05-25 12:20:00,9.45,9.46,9.44,9.46,298562.0,3.926,3.9302,3.9219,3.9302,298562.0
2021-05-25 12:25:00,9.46,9.47,9.44,9.47,398084.0,3.9302,3.9343,3.9219,3.9343,398084.0
2021-05-25 12:30:00,9.47,9.5,9.46,9.5,392182.0,3.9343,3.9468,3.9302,3.9468,392182.0
2021-05-25 12:35:00,9.49,9.5,9.46,9.47,286255.0,3.9426,3.9468,3.9302,3.9343,286255.0
2021-05-25 12:40:00,9.47,9.48,9.47,9.47,18366.0,3.9343,3.9385,3.9343,3.9343,18366.0
2021-05-25 12:45:00,9.47,9.48,9.46,9.46,31930.0,3.9343,3.9385,3.9302,3.9302,31930.0
2021-05-25 12:50:00,9.46,9.47,9.46,9.46,67787.0,3.9302,3.9343,3.9302,3.9302,67787.0
2021-05-25 12:55:00,9.46,9.48,9.46,9.47,84961.0,3.9302,3.9385,3.9302,3.9343,84961.0
2021-05-25 13:00:00,9.47,9.48,9.46,9.46,332477.0,3.9343,3.9385,3.9302,3.9302,332477.0
2021-05-25 13:05:00,9.46,9.48,9.45,9.47,198925.0,3.9302,3.9385,3.926,3.9343,198925.0
2021-05-25 13:10:00,9.48,9.48,9.47,9.47,20068.0,3.9385,3.9385,3.9343,3.9343,20068.0
2021-05-25 13:15:00,9.47,9.5,9.47,9.5,323945.0,3.9343,3.9468,3.9343,3.9468,323945.0
2021-05-25 13:20:00,9.5,9.5,9.49,9.5,38751.0,3.9468,3.9468,3.9426,3.9468,38751.0
2021-05-25 13:25:00,9.49,9.52,9.49,9.51,259175.0,3.9426,3.9551,3.9426,3.951,259175.0
2021-05-25 13:30:00,9.51,9.51,9.47,9.47,162986.0,3.951,3.951,3.9343,3.9343,162986.0
2021-05-25 13:35:00,9.47,9.48,9.46,9.46,315102.0,3.9343,3.9385,3.9302,3.9302,315102.0
2021-05-25 13:40:00,9.46,9.47,9.45,9.47,171431.0,3.9302,3.9343,3.926,3.9343,171431.0
2021-05-25 13:45:00,9.46,9.48,9.46,9.47,145222.0,3.9302,3.9385,3.9302,3.9343,145222.0
2021-05-25 13:50:00,9.47,9.47,9.45,9.47,284894.0,3.9343,3.9343,3.926,3.9343,284894.0
2021-05-25 13:55:00,9.46,9.48,9.46,9.47,40838.0,3.9302,3.9385,3.9302,3.9343,40838.0
2021-05-25 14:00:00,9.48,9.48,9.45,9.46,184575.0,3.9385,3.9385,3.926,3.9302,184575.0
2021-05-25 14:05:00,9.46,9.47,9.45,9.46,179111.0,3.9302,3.9343,3.926,3.9302,179111.0
2021-05-25 14:10:00,9.46,9.47,9.45,9.47,198448.0,3.9302,3.9343,3.926,3.9343,198448.0
2021-05-25 14:15:00,9.46,9.47,9.45,9.47,161337.0,3.9302,3.9343,3.926,3.9343,161337.0
2021-05-25 14:20:00,9.46,9.48,9.46,9.47,249097.0,3.9302,3.9385,3.9302,3.9343,249097.0
2021-05-25 14:25:00,9.48,9.48,9.43,9.43,277597.0,3.9385,3.9385,3.9177,3.9177,277597.0
2021-05-25 14:30:00,9.44,9.45,9.43,9.44,191775.0,3.9219,3.926,3.9177,3.9219,191775.0
2021-05-25 14:35:00,9.44,9.44,9.42,9.42,297356.0,3.9219,3.9219,3.9136,3.9136,297356.0
2021-05-25 14:40:00,9.42,9.44,9.42,9.44,202019.0,3.9136,3.9219,3.9136,3.9219,202019.0
2021-05-25 14:45:00,9.44,9.45,9.43,9.43,169397.0,3.9219,3.926,3.9177,3.9177,169397.0
2021-05-25 14:50:00,9.43,9.43,9.41,9.42,377680.0,3.9177,3.9177,3.9094,3.9136,377680.0
2021-05-25 14:55:00,9.41,9.43,9.41,9.42,131986.0,3.9094,3.9177,3.9094,3.9136,131986.0
2021-05-25 15:00:00,9.41,9.41,9.38,9.38,225459.0,3.9094,3.9094,3.8969,3.8969,225459.0
2021-05-25 15:05:00,9.38,9.4,9.38,9.39,196413.0,3.8969,3.9053,3.8969,3.9011,196413.0
2021-05-25 15:10:00,9.39,9.4,9.39,9.39,33941.0,3.9011,3.9053,3.9011,3.9011,33941.0
2021-05-25 15:15:00,9.39,9.42,9.39,9.41,173275.0,3.9011,3.9136,3.9011,3.9094,173275.0
2021-05-25 15:20:00,9.42,9.42,9.4,9.41,113716.0,3.9136,3.9136,3.9053,3.9094,113716.0
2021-05-25 15:25:00,9.41,9.41,9.38,9.38,266420.0,3.9094,3.9094,3.8969,3.8969,266420.0
2021-05-25 15:30:00,9.39,9.4,9.38,9.38,225470.0,3.9011,3.9053,3.8969,3.8969,225470.0
2021-05-25 15:35:00,9.38,9.4,9.38,9.39,540796.0,3.8969,3.9053,3.8969,3.9011,540796.0
2021-05-25 15:40:00,9.39,9.4,9.39,9.39,106461.0,3.9011,3.9053,3.9011,3.9011,106461.0
2021-05-25 15:45:00,9.39,9.4,9.38,9.4,553832.0,3.9011,3.9053,3.8969,3.9053,553832.0
2021-05-25 15:50:00,9.39,9.4,9.39,9.4,691515.0,3.9011,3.9053,3.9011,3.9053,691515.0
2021-05-25 15:55:00,9.4,9.4,9.39,9.39,625380.0,3.9053,3.9053,3.9011,3.9011,625380.0
2021-05-26 09:30:00,9.38,9.42,9.35,9.41,433085.0,3.8969,3.9136,3.8845,3.9094,433085.0
2021-05-26 09:35:00,9.4,9.43,9.38,9.43,399413.0,3.9053,3.9177,3.8969,3.9177,399413.0
2021-05-26 09:40:00,9.42,9.42,9.39,9.41,181115.0,3.9136,3.9136,3.9011,3.9094,181115.0
2021-05-26 09:45:00,9.41,9.41,9.38,9.38,202441.0,3.9094,3.9094,3.8969,3.8969,202441.0
2021-05-26 09:50:00,9.39,9.4,9.37,9.37,227284.0,3.9011,3.9053,3.8928,3.8928,227284.0
2021-05-26 09:55:00,9.38,9.38,9.36,9.37,223291.0,3.8969,3.8969,3.8886,3.8928,223291.0
2021-05-26 10:00:00,9.37,9.38,9.34,9.36,526800.0,3.8928,3.8969,3.8803,3.8886,526800.0
2021-05-26 10:05:00,9.36,9.38,9.35,9.37,346618.0,3.8886,3.8969,3.8845,3.8928,346618.0
2021-05-26 10:10:00,9.38,9.38,9.34,9.36,307718.0,3.8969,3.8969,3.8803,3.8886,307718.0
2021-05-26 10:15:00,9.37,9.44,9.36,9.43,259799.0,3.8928,3.9219,3.8886,3.9177,259799.0
2021-05-26 10:20:00,9.44,9.46,9.42,9.43,368999.0,3.9219,3.9302,3.9136,3.9177,368999.0
2021-05-26 10:25:00,9.43,9.43,9.39,9.43,484637.0,3.9177,3.9177,3.9011,3.9177,484637.0
2021-05-26 10:30:00,9.43,9.46,9.43,9.44,288280.0,3.9177,3.9302,3.9177,3.9219,288280.0
2021-05-26 10:35:00,9.44,9.46,9.43,9.46,225311.0,3.9219,3.9302,3.9177,3.9302,225311.0
2021-05-26 10:40:00,9.46,9.48,9.45,9.46,369122.0,3.9302,3.9385,3.926,3.9302,369122.0
2021-05-26 10:45:00,9.45,9.48,9.45,9.46,330349.0,3.926,3.9385,3.926,3.9302,330349.0
2021-05-26 10:50:00,9.46,9.49,9.45,9.49,188913.0,3.9302,3.9426,3.926,3.9426,188913.0
2021-05-26 10:55:00,9.49,9.49,9.47,9.49,511503.0,3.9426,3.9426,3.9343,3.9426,511503.0
2021-05-26 11:00:00,9.49,9.49,9.46,9.46,215822.0,3.9426,3.9426,3.9302,3.9302,215822.0
2021-05-26 11:05:00,9.46,9.48,9.46,9.48,480804.0,3.9302,3.9385,3.9302,3.9385,480804.0
2021-05-26 11:10:00,9.48,9.5,9.47,9.49,445202.0,3.9385,3.9468,3.9343,3.9426,445202.0
2021-05-26 11:15:00,9.49,9.5,9.47,9.49,486327.0,3.9426,3.9468,3.9343,3.9426,486327.0
2021-05-26 11:20:00,9.5,9.53,9.49,9.5,1136682.0,3.9468,3.9593,3.9426,3.9468,1136682.0
2021-05-26 11:25:00,9.5,9.51,9.48,9.5,328718.0,3.9468,3.951,3.9385,3.9468,328718.0
2021-05-26 11:30:00,9.5,9.5,9.47,9.48,183302.0,3.9468,3.9468,3.9343,3.9385,183302.0
2021-05-26 11:35:00,9.47,9.48,9.46,9.48,181856.0,3.9343,3.9385,3.9302,3.9385,181856.0
2021-05-26 11:40:00,9.48,9.49,9.46,9.47,325836.0,3.9385,3.9426,3.9302,3.9343,325836.0
2021-05-26 11:45:00,9.48,9.49,9.46,9.49,359189.0,3.9385,3.9426,3.9302,3.9426,359189.0
2021-05-26 11:50:00,9.49,9.49,9.46,9.46,445370.0,3.9426,3.9426,3.9302,3.9302,445370.0
2021-05-26 11:55:00,9.46,9.48,9.46,9.48,133193.0,3.9302,3.9385,3.9302,3.9385,133193.0
2021-05-26 12:00:00,9.47,9.48,9.44,9.46,273922.0,3.9343,3.9385,3.9219,3.9302,273922.0
2021-05-26 12:05:00,9.46,9.48,9.45,9.46,341979.0,3.9302,3.9385,3.926,3.9302,341979.0
2021-05-26 12:10:00,9.47,9.5,9.47,9.47,418663.0,3.9343,3.9468,3.9343,3.9343,418663.0
2021-05-26 12:15:00,9.47,9.48,9.46,9.48,295961.0,3.9343,3.9385,3.9302,3.9385,295961.0
2021-05-26 12:20:00,9.48,9.48,9.44,9.45,196750.0,3.9385,3.9385,3.9219,3.926,196750.0
2021-05-26 12:25:00,9.45,9.47,9.44,9.47,306425.0,3.926,3.9343,3.9219,3.9343,306425.0
2021-05-26 12:30:00,9.46,9.51,9.46,9.5,486515.0,3.9302,3.951,3.9302,3.9468,486515.0
2021-05-26 12:35:00,9.5,9.5,9.48,9.49,484544.0,3.9468,3.9468,3.9385,3.9426,484544.0
2021-05-26 12:40:00,9.48,9.51,9.48,9.5,159495.0,3.9385,3.951,3.9385,3.9468,159495.0
2021-05-26 12:45:00,9.51,9.52,9.5,9.52,72670.0,3.951,3.9551,3.9468,3.9551,72670.0
2021-05-26 12:50:00,9.51,9.52,9.5,9.5,142287.0,3.951,3.9551,3.9468,3.9468,142287.0
2021-05-26 12:55:00,9.5,9.52,9.49,9.5,376097.0,3.9468,3.9551,3.9426,3.9468,376097.0
2021-05-26 13:00:00,9.5,9.51,9.48,9.49,263463.0,3.9468,3.951,3.9385,3.9426,263463.0
2021-05-26 13:05:00,9.5,9.5,9.46,9.48,333785.0,3.9468,3.9468,3.9302,3.9385,333785.0
2021-05-26 13:10:00,9.48,9.5,9.47,9.49,238866.0,3.9385,3.9468,3.9343,3.9426,238866.0
2021-05-26 13:15:00,9.49,9.49,9.47,9.48,277297.0,3.9426,3.9426,3.9343,3.9385,277297.0
2021-05-26 13:20:00,9.48,9.5,9.48,9.5,159194.0,3.9385,3.9468,3.9385,3.9468,159194.0
2021-05-26 13:25:00,9.5,9.5,9.47,9.47,287628.0,3.9468,3.9468,3.9343,3.9343,287628.0
2021-05-26 13:30:00,9.48,9.48,9.45,9.46,178685.0,3.9385,3.9385,3.926,3.9302,178685.0
2021-05-26 13:35:00,9.46,9.48,9.45,9.47,336573.0,3.9302,3.9385,3.926,3.9343,336573.0
2021-05-26 13:40:00,9.47,9.49,9.46,9.46,364130.0,3.9343,3.9426,3.9302,3.9302,364130.0
2021-05-26 13:45:00,9.46,9.48,9.44,9.46,564485.0,3.9302,3.9385,3.9219,3.9302,564485.0
2021-05-26 13:50:00,9.46,9.47,9.44,9.45,369265.0,3.9302,3.9343,3.9219,3.926,369265.0
2021-05-26 13:55:00,9.44,9.48,9.44,9.47,237359.0,3.9219,3.9385,3.9219,3.9343,237359.0
2021-05-26 14:00:00,9.48,9.48,9.47,9.48,124411.0,3.9385,3.9385,3.9343,3.9385,124411.0
2021-05-26 14:05:00,9.47,9.48,9.47,9.48,139315.0,3.9343,3.9385,3.9343,3.9385,139315.0
2021-05-26 14:10:00,9.48,9.48,9.46,9.47,123752.0,3.9385,3.9385,3.9302,3.9343,123752.0
2021-05-26 14:15:00,9.46,9.5,9.46,9.49,623143.0,3.9302,3.9468,3.9302,3.9426,623143.0
2021-05-26 14:20:00,9.48,9.5,9.48,9.48,285384.0,3.9385,3.9468,3.9385,3.9385,285384.0
2021-05-26 14:25:00,9.49,9.49,9.47,9.47,149668.0,3.9426,3.9426,3.9343,3.9343,149668.0
2021-05-26 14:30:00,9.48,9.5,9.47,9.5,403947.0,3.9385,3.9468,3.9343,3.9468,403947.0
2021-05-26 14:35:00,9.5,9.51,9.49,9.51,144748.0,3.9468,3.951,3.9426,3.951,144748.0
2021-05-26 14:40:00,9.51,9.51,9.49,9.51,155442.0,3.951,3.951,3.9426,3.951,155442.0
2021-05-26 14:45:00,9.51,9.53,9.5,9.52,247203.0,3.951,3.9593,3.9468,3.9551,247203.0
2021-05-26 14:50:00,9.53,9.53,9.5,9.5,256947.0,3.9593,3.9593,3.9468,3.9468,256947.0
2021-05-26 14:55:00,9.5,9.51,9.5,9.51,167187.0,3.9468,3.951,3.9468,3.951,167187.0
2021-05-26 15:00:00,9.51,9.52,9.5,9.52,129293.0,3.951,3.9551,3.9468,3.9551,129293.0
2021-05-26 15:05:00,9.52,9.52,9.51,9.52,88575.0,3.9551,3.9551,3.951,3.9551,88575.0
2021-05-26 15:10:00,9.52,9.54,9.51,9.54,243808.0,3.9551,3.9634,3.951,3.9634,243808.0
2021-05-26 15:15:00,9.54,9.55,9.53,9.55,302539.0,3.9634,3.9676,3.9593,3.9676,302539.0
2021-05-26 15:20:00,9.54,9.55,9.52,9.53,243422.0,3.9634,3.9676,3.9551,3.9593,243422.0
2021-05-26 15:25:00,9.53,9.56,9.52,9.54,490824.0,3.9593,3.9717,3.9551,3.9634,490824.0
2021-05-26 15:30:00,9.54,9.56,9.54,9.55,276436.0,3.9634,3.9717,3.9634,3.9676,276436.0
2021-05-26 15:35:00,9.55,9.56,9.54,9.54,526398.0,3.9676,3.9717,3.9634,3.9634,526398.0
2021-05-26 15:40:00,9.54,9.56,9.54,9.54,609885.0,3.9634,3.9717,3.9634,3.9634,609885.0
2021-05-26 15:45:00,9.54,9.55,9.54,9.55,203377.0,3.9634,3.9676,3.9634,3.9676,203377.0
2021-05-26 15:50:00,9.54,9.55,9.53,9.54,629618.0,3.9634,3.9676,3.9593,3.9634,629618.0
2021-05-26 15:55:00,9.54,9.55,9.54,9.55,967174.0,3.9634,3.9676,3.9634,3.9676,967174.0
2021-05-27 09:30:00,9.59,9.64,9.59,9.6,408195.0,3.9842,4.005,3.9842,3.9883,408195.0
2021-05-27 09:35:00,9.61,9.63,9.57,9.59,694138.0,3.9925,4.0008,3.9759,3.9842,694138.0
2021-05-27 09:40:00,9.6,9.61,9.56,9.58,197388.0,3.9883,3.9925,3.9717,3.98,197388.0
2021-05-27 09:45:00,9.58,9.59,9.54,9.57,357058.0,3.98,3.9842,3.9634,3.9759,357058.0
2021-05-27 09:50:00,9.57,9.6,9.56,9.59,259705.0,3.9759,3.9883,3.9717,3.9842,259705.0
2021-05-27 09:55:00,9.59,9.61,9.56,9.57,258140.0,3.9842,3.9925,3.9717,3.9759,258140.0
2021-05-27 10:00:00,9.57,9.58,9.54,9.58,348691.0,3.9759,3.98,3.9634,3.98,348691.0
2021-05-27 10:05:00,9.58,9.59,9.55,9.58,207104.0,3.98,3.9842,3.9676,3.98,207104.0
2021-05-27 10:10:00,9.58,9.58,9.54,9.54,112404.0,3.98,3.98,3.9634,3.9634,112404.0
2021-05-27 10:15:00,9.54,9.56,9.53,9.54,479170.0,3.9634,3.9717,3.9593,3.9634,479170.0
2021-05-27 10:20:00,9.54,9.59,9.54,9.59,480747.0,3.9634,3.9842,3.9634,3.9842,480747.0
2021-05-27 10:25:00,9.59,9.6,9.56,9.59,361726.0,3.9842,3.9883,3.9717,3.9842,361726.0
2021-05-27 10:30:00,9.59,9.62,9.58,9.6,233274.0,3.9842,3.9967,3.98,3.9883,233274.0
2021-05-27 10:35:00,9.59,9.62,9.57,9.6,373508.0,3.9842,3.9967,3.9759,3.9883,373508.0
2021-05-27 10:40:00,9.6,9.62,9.59,9.62,216525.0,3.9883,3.9967,3.9842,3.9967,216525.0
2021-05-27 10:45:00,9.62,9.63,9.61,9.62,163927.0,3.9967,4.0008,3.9925,3.9967,163927.0
2021-05-27 10:50:00,9.62,9.62,9.59,9.62,338110.0,3.9967,3.9967,3.9842,3.9967,338110.0
2021-05-27 10:55:00,9.62,9.63,9.61,9.63,150691.0,3.9967,4.0008,3.9925,4.0008,150691.0
2021-05-27 11:00:00,9.63,9.64,9.61,9.61,321461.0,4.0008,4.005,3.9925,3.9925,321461.0
2021-05-27 11:05:00,9.62,9.62,9.6,9.61,160679.0,3.9967,3.9967,3.9883,3.9925,160679.0
2021-05-27 11:10:00,9.61,9.61,9.6,9.6,43490.0,3.9925,3.9925,3.9883,3.9883,43490.0
2021-05-27 11:15:00,9.61,9.63,9.6,9.62,249277.0,3.9925,4.0008,3.9883,3.9967,249277.0
2021-05-27 11:20:00,9.63,9.63,9.62,9.63,80965.0,4.0008,4.0008,3.9967,4.0008,80965.0
2021-05-27 11:25:00,9.63,9.63,9.59,9.6,371139.0,4.0008,4.0008,3.9842,3.9883,371139.0
2021-05-27 11:30:00,9.6,9.62,9.58,9.6,571714.0,3.9883,3.9967,3.98,3.9883,571714.0
2021-05-27 11:35:00,9.6,9.61,9.58,9.6,195335.0,3.9883,3.9925,3.98,3.9883,195335.0
2021-05-27 11:40:00,9.6,9.62,9.59,9.62,126315.0,3.9883,3.9967,3.9842,3.9967,126315.0
2021-05-27 11:45:00,9.62,9.62,9.6,9.61,92293.0,3.9967,3.9967,3.9883,3.9925,92293.0
2021-05-27 11:50:00,9.6,9.61,9.57,9.57,244834.0,3.9883,3.9925,3.9759,3.9759,244834.0
2021-05-27 11:55:00,9.58,9.58,9.55,9.55,367774.0,3.98,3.98,3.9676,3.9676,367774.0
2021-05-27 12:00:00,9.55,9.56,9.51,9.52,1080202.0,3.9676,3.9717,3.951,3.9551,1080202.0
2021-05-27 12:05:00,9.52,9.53,9.49,9.5,392579.0,3.9551,3.9593,3.9426,3.9468,392579.0
2021-05-27 12:10:00,9.49,9.51,9.48,9.5,551616.0,3.9426,3.951,3.9385,3.9468,551616.0
2021-05-27 12:15:00,9.5,9.5,9.47,9.47,161151.0,3.9468,3.9468,3.9343,3.9343,161151.0
2021-05-27 12:20:00,9.47,9.5,9.47,9.49,335526.0,3.9343,3.9468,3.9343,3.9426,335526.0
2021-05-27 12:25:00,9.49,9.5,9.48,9.48,221853.0,3.9426,3.9468,3.9385,3.9385,221853.0
2021-05-27 12:30:00,9.49,9.5,9.48,9.49,161512.0,3.9426,3.9468,3.9385,3.9426,161512.0
2021-05-27 12:35:00,9.49,9.49,9.47,9.47,236663.0,3.9426,3.9426,3.9343,3.9343,236663.0
2021-05-27 12:40:00,9.48,9.49,9.47,9.49,237544.0,3.9385,3.9426,3.9343,3.9426,237544.0
2021-05-27 12:45:00,9.49,9.5,9.48,9.49,114837.0,3.9426,3.9468,3.9385,3.9426,114837.0
2021-05-27 12:50:00,9.49,9.5,9.48,9.5,345059.0,3.9426,3.9468,3.9385,3.9468,345059.0
2021-05-27 12:55:00,9.5,9.52,9.49,9.5,438570.0,3.9468,3.9551,3.9426,3.9468,438570.0
2021-05-27 13:00:00,9.5,9.52,9.49,9.51,294981.0,3.9468,3.9551,3.9426,3.951,294981.0
2021-05-27 13:05:00,9.51,9.53,9.51,9.53,66200.0,3.951,3.9593,3.951,3.9593,66200.0
2021-05-27 13:10:00,9.53,9.54,9.52,9.53,201122.0,3.9593,3.9634,3.9551,3.9593,201122.0
2021-05-27 13:15:00,9.54,9.56,9.52,9.55,311566.0,3.9634,3.9717,3.9551,3.9676,311566.0
2021-05-27 13:20:00,9.55,9.56,9.53,9.54,334572.0,3.9676,3.9717,3.9593,3.9634,334572.0
2021-05-27 13:25:00,9.54,9.55,9.53,9.54,248046.0,3.9634,3.9676,3.9593,3.9634,248046.0
2021-05-27 13:30:00,9.54,9.55,9.53,9.54,276305.0,3.9634,3.9676,3.9593,3.9634,276305.0
2021-05-27 13:35:00,9.54,9.55,9.52,9.54,517245.0,3.9634,3.9676,3.9551,3.9634,517245.0
2021-05-27 13:40:00,9.54,9.56,9.54,9.55,271191.0,3.9634,3.9717,3.9634,3.9676,271191.0
2021-05-27 13:45:00,9.55,9.57,9.54,9.57,185652.0,3.9676,3.9759,3.9634,3.9759,185652.0
2021-05-27 13:50:00,9.57,9.61,9.56,9.59,437075.0,3.9759,3.9925,3.9717,3.9842,437075.0
2021-05-27 13:55:00,9.6,9.6,9.57,9.58,332835.0,3.9883,3.9883,3.9759,3.98,332835.0
2021-05-27 14:00:00,9.59,9.6,9.57,9.58,187770.0,3.9842,3.9883,3.9759,3.98,187770.0
2021-05-27 14:05:00,9.58,9.58,9.56,9.56,168193.0,3.98,3.98,3.9717,3.9717,168193.0
2021-05-27 14:10:00,9.56,9.57,9.54,9.55,398583.0,3.9717,3.9759,3.9634,3.9676,398583.0
2021-05-27 14:15:00,9.55,9.56,9.54,9.55,58671.0,3.9676,3.9717,3.9634,3.9676,58671.0
2021-05-27 14:20:00,9.54,9.58,9.54,9.57,231233.0,3.9634,3.98,3.9634,3.9759,231233.0
2021-05-27 14:25:00,9.58,9.6,9.57,9.58,144998.0,3.98,3.9883,3.9759,3.98,144998.0
2021-05-27 14:30:00,9.59,9.59,9.58,9.59,115703.0,3.9842,3.9842,3.98,3.9842,115703.0
2021-05-27 14:35:00,9.59,9.59,9.58,9.59,87902.0,3.9842,3.9842,3.98,3.9842,87902.0
2021-05-27 14:40:00,9.59,9.59,9.57,9.58,109900.0,3.9842,3.9842,3.9759,3.98,109900.0
2021-05-27 14:45:00,9.59,9.59,9.58,9.59,18514.0,3.9842,3.9842,3.98,3.9842,18514.0
2021-05-27 14:50:00,9.59,9.6,9.58,9.59,66205.0,3.9842,3.9883,3.98,3.9842,66205.0
2021-05-27 14:55:00,9.6,9.62,9.59,9.61,224754.0,3.9883,3.9967,3.9842,3.9925,224754.0
2021-05-27 15:00:00,9.62,9.62,9.59,9.59,316521.0,3.9967,3.9967,3.9842,3.9842,316521.0
2021-05-27 15:05:00,9.59,9.6,9.58,9.59,146744.0,3.9842,3.9883,3.98,3.9842,146744.0
2021-05-27 15:10:00,9.58,9.59,9.58,9.59,89962.0,3.98,3.9842,3.98,3.9842,89962.0
2021-05-27 15:15:00,9.59,9.59,9.58,9.59,109318.0,3.9842,3.9842,3.98,3.9842,109318.0
2021-05-27 15:20:00,9.59,9.6,9.58,9.6,242153.0,3.9842,3.9883,3.98,3.9883,242153.0
2021-05-27 15:25:00,9.6,9.6,9.58,9.59,355120.0,3.9883,3.9883,3.98,3.9842,355120.0
2021-05-27 15:30:00,9.59,9.6,9.59,9.6,122941.0,3.9842,3.9883,3.9842,3.9883,122941.0
2021-05-27 15:35:00,9.59,9.6,9.58,9.59,233311.0,3.9842,3.9883,3.98,3.9842,233311.0
2021-05-27 15:40:00,9.58,9.59,9.57,9.59,450942.0,3.98,3.9842,3.9759,3.9842,450942.0
2021-05-27 15:45:00,9.58,9.59,9.57,9.57,328312.0,3.98,3.9842,3.9759,3.9759,328312.0
2021-05-27 15:50:00,9.57,9.58,9.56,9.57,424434.0,3.9759,3.98,3.9717,3.9759,424434.0
2021-05-27 15:55:00,9.57,9.59,9.56,9.58,978119.0,3.9759,3.9842,3.9717,3.98,978119.0
2021-05-28 09:30:00,9.85,9.89,9.79,9.87,2233037.0,4.0922,4.1088,4.0673,4.1005,2233037.0
2021-05-28 09:35:00,9.88,9.89,9.84,9.88,700455.0,4.1047,4.1088,4.0881,4.1047,700455.0
2021-05-28 09:40:00,9.87,9.91,9.87,9.9,741918.0,4.1005,4.1171,4.1005,4.113,741918.0
2021-05-28 09:45:00,9.89,9.9,9.86,9.88,413288.0,4.1088,4.113,4.0964,4.1047,413288.0
2021-05-28 09:50:00,9.88,9.93,9.87,9.9,885710.0,4.1047,4.1254,4.1005,4.113,885710.0
2021-05-28 09:55:00,9.91,9.95,9.9,9.94,482902.0,4.1171,4.1338,4.113,4.1296,482902.0
2021-05-28 10:00:00,9.94,9.98,9.93,9.96,582917.0,4.1296,4.1462,4.1254,4.1379,582917.0
2021-05-28 10:05:00,9.97,9.99,9.96,9.99,738543.0,4.1421,4.1504,4.1379,4.1504,738543.0
2021-05-28 10:10:00,9.99,10.03,9.98,10.02,1701421.0,4.1504,4.167,4.1462,4.1628,1701421.0
2021-05-28 10:15:00,10.03,10.03,10.0,10.0,506582.0,4.167,4.167,4.1545,4.1545,506582.0
2021-05-28 10:20:00,10.01,10.03,10.0,10.02,956285.0,4.1587,4.167,4.1545,4.1628,956285.0
2021-05-28 10:25:00,10.02,10.05,10.01,10.01,741822.0,4.1628,4.1753,4.1587,4.1587,741822.0
2021-05-28 10:30:00,10.02,10.06,10.01,10.05,1543770.0,4.1628,4.1795,4.1587,4.1753,1543770.0
2021-05-28 10:35:00,10.05,10.07,10.03,10.03,773192.0,4.1753,4.1836,4.167,4.167,773192.0
2021-05-28 10:40:00,10.04,10.05,10.03,10.04,560734.0,4.1711,4.1753,4.167,4.1711,560734.0
2021-05-28 10:45:00,10.05,10.05,10.02,10.03,326953.0,4.1753,4.1753,4.1628,4.167,326953.0
2021-05-28 10:50:00,10.03,10.05,10.01,10.01,524312.0,4.167,4.1753,4.1587,4.1587,524312.0
2021-05-28 10:55:00,10.01,10.04,10.0,10.04,548169.0,4.1587,4.1711,4.1545,4.1711,548169.0
2021-05-28 11:00:00,10.04,10.05,10.03,10.03,523906.0,4.1711,4.1753,4.167,4.167,523906.0
2021-05-28 11:05:00,10.04,10.04,10.0,10.0,576338.0,4.1711,4.1711,4.1545,4.1545,576338.0
2021-05-28 11:10:00,10.01,10.03,9.99,10.03,704876.0,4.1587,4.167,4.1504,4.167,704876.0
2021-05-28 11:15:00,10.03,10.03,9.99,10.0,405936.0,4.167,4.167,4.1504,4.1545,405936.0
2021-05-28 11:20:00,10.0,10.02,9.99,10.01,509278.0,4.1545,4.1628,4.1504,4.1587,509278.0
2021-05-28 11:25:00,10.01,10.02,10.0,10.02,587638.0,4.1587,4.1628,4.1545,4.1628,587638.0
2021-05-28 11:30:00,10.01,10.04,10.01,10.02,429432.0,4.1587,4.1711,4.1587,4.1628,429432.0
2021-05-28 11:35:00,10.01,10.04,10.01,10.02,402637.0,4.1587,4.1711,4.1587,4.1628,402637.0
2021-05-28 11:40:00,10.02,10.02,10.0,10.01,403095.0,4.1628,4.1628,4.1545,4.1587,403095.0
2021-05-28 11:45:00,10.0,10.04,10.0,10.03,492811.0,4.1545,4.1711,4.1545,4.167,492811.0
2021-05-28 11:50:00,10.02,10.04,10.01,10.03,366983.0,4.1628,4.1711,4.1587,4.167,366983.0
2021-05-28 11:55:00,10.02,10.04,10.01,10.04,499425.0,4.1628,4.1711,4.1587,4.1711,499425.0
2021-05-28 12:00:00,10.04,10.04,10.01,10.02,656030.0,4.1711,4.1711,4.1587,4.1628,656030.0
2021-05-28 12:05:00,10.02,10.04,10.01,10.04,276095.0,4.1628,4.1711,4.1587,4.1711,276095.0
2021-05-28 12:10:00,10.04,10.06,10.03,10.04,733063.0,4.1711,4.1795,4.167,4.1711,733063.0
2021-05-28 12:15:00,10.05,10.07,10.04,10.07,1324888.0,4.1753,4.1836,4.1711,4.1836,1324888.0
2021-05-28 12:20:00,10.07,10.08,10.06,10.07,294979.0,4.1836,4.1878,4.1795,4.1836,294979.0
2021-05-28 12:25:00,10.07,10.08,10.04,10.04,581072.0,4.1836,4.1878,4.1711,4.1711,581072.0
2021-05-28 12:30:00,10.04,10.05,10.03,10.04,308911.0,4.1711,4.1753,4.167,4.1711,308911.0
2021-05-28 12:35:00,10.04,10.07,10.03,10.07,868447.0,4.1711,4.1836,4.167,4.1836,868447.0
2021-05-28 12:40:00,10.07,10.08,10.06,10.07,535084.0,4.1836,4.1878,4.1795,4.1836,535084.0
2021-05-28 12:45:00,10.07,10.09,10.05,10.07,341023.0,4.1836,4.1919,4.1753,4.1836,341023.0
2021-05-28 12:50:00,10.08,10.08,10.07,10.07,165143.0,4.1878,4.1878,4.1836,4.1836,165143.0
2021-05-28 12:55:00,10.07,10.09,10.07,10.08,214893.0,4.1836,4.1919,4.1836,4.1878,214893.0
2021-05-28 13:00:00,10.08,10.11,10.08,10.09,568919.0,4.1878,4.2002,4.1878,4.1919,568919.0
2021-05-28 13:05:00,10.09,10.11,10.09,10.1,291678.0,4.1919,4.2002,4.1919,4.1961,291678.0
2021-05-28 13:10:00,10.1,10.13,10.1,10.12,601410.0,4.1961,4.2085,4.1961,4.2044,601410.0
2021-05-28 13:15:00,10.12,10.14,10.12,10.14,442208.0,4.2044,4.2127,4.2044,4.2127,442208.0
2021-05-28 13:20:00,10.13,10.16,10.13,10.16,376970.0,4.2085,4.221,4.2085,4.221,376970.0
2021-05-28 13:25:00,10.16,10.16,10.14,10.16,506307.0,4.221,4.221,4.2127,4.221,506307.0
2021-05-28 13:30:00,10.16,10.18,10.15,10.17,646723.0,4.221,4.2293,4.2168,4.2252,646723.0
2021-05-28 13:35:00,10.17,10.18,10.15,10.18,524720.0,4.2252,4.2293,4.2168,4.2293,524720.0
2021-05-28 13:40:00,10.17,10.21,10.17,10.21,638408.0,4.2252,4.2418,4.2252,4.2418,638408.0
2021-05-28 13:45:00,10.21,10.21,10.19,10.2,773429.0,4.2418,4.2418,4.2335,4.2376,773429.0
2021-05-28 13:50:00,10.2,10.22,10.19,10.21,419835.0,4.2376,4.2459,4.2335,4.2418,419835.0
2021-05-28 13:55:00,10.21,10.22,10.2,10.21,380653.0,4.2418,4.2459,4.2376,4.2418,380653.0
2021-05-28 14:00:00,10.21,10.21,10.19,10.21,739054.0,4.2418,4.2418,4.2335,4.2418,739054.0
2021-05-28 14:05:00,10.21,10.22,10.18,10.19,510385.0,4.2418,4.2459,4.2293,4.2335,510385.0
2021-05-28 14:10:00,10.19,10.19,10.16,10.17,761972.0,4.2335,4.2335,4.221,4.2252,761972.0
2021-05-28 14:15:00,10.18,10.21,10.17,10.2,999587.0,4.2293,4.2418,4.2252,4.2376,999587.0
2021-05-28 14:20:00,10.19,10.22,10.19,10.22,844934.0,4.2335,4.2459,4.2335,4.2459,844934.0
2021-05-28 14:25:00,10.21,10.23,10.19,10.2,1044826.0,4.2418,4.2501,4.2335,4.2376,1044826.0
2021-05-28 14:30:00,10.2,10.22,10.19,10.21,516741.0,4.2376,4.2459,4.2335,4.2418,516741.0
2021-05-28 14:35:00,10.21,10.21,10.2,10.2,214093.0,4.2418,4.2418,4.2376,4.2376,214093.0
2021-05-28 14:40:00,10.21,10.22,10.2,10.2,344127.0,4.2418,4.2459,4.2376,4.2376,344127.0
2021-05-28 14:45:00,10.21,10.22,10.19,10.22,510349.0,4.2418,4.2459,4.2335,4.2459,510349.0
2021-05-28 14:50:00,10.21,10.24,10.21,10.22,422805.0,4.2418,4.2542,4.2418,4.2459,422805.0
2021-05-28 14:55:00,10.22,10.22,10.19,10.2,454737.0,4.2459,4.2459,4.2335,4.2376,454737.0
2021-05-28 15:00:00,10.2,10.21,10.19,10.2,474782.0,4.2376,4.2418,4.2335,4.2376,474782.0
2021-05-28 15:05:00,10.2,10.22,10.19,10.21,431345.0,4.2376,4.2459,4.2335,4.2418,431345.0
2021-05-28 15:10:00,10.22,10.22,10.19,10.2,310983.0,4.2459,4.2459,4.2335,4.2376,310983.0
2021-05-28 15:15:00,10.2,10.21,10.19,10.2,229999.0,4.2376,4.2418,4.2335,4.2376,229999.0
2021-05-28 15:20:00,10.21,10.21,10.19,10.2,190841.0,4.2418,4.2418,4.2335,4.2376,190841.0
2021-05-28 15:25:00,10.2,10.2,10.18,10.18,366694.0,4.2376,4.2376,4.2293,4.2293,366694.0
2021-05-28 15:30:00,10.18,10.2,10.18,10.19,588562.0,4.2293,4.2376,4.2293,4.2335,588562.0
2021-05-28 15:35:00,10.19,10.19,10.17,10.18,413702.0,4.2335,4.2335,4.2252,4.2293,413702.0
2021-05-28 15:40:00,10.18,10.2,10.17,10.2,1183791.0,4.2293,4.2376,4.2252,4.2376,1183791.0
2021-05-28 15:45:00,10.2,10.21,10.18,10.21,1363509.0,4.2376,4.2418,4.2293,4.2418,1363509.0
2021-05-28 15:50:00,10.2,10.21,10.19,10.2,1097932.0,4.2376,4.2418,4.2335,4.2376,1097932.0
2021-05-28 15:55:00,10.2,10.21,10.19,10.21,2887166.0,4.2376,4.2418,4.2335,4.2418,2887166.0
2021-06-01 09:30:00,10.54,10.65,10.51,10.6,2076994.0,4.3789,4.4246,4.3664,4.4038,2076994.0
2021-06-01 09:35:00,10.59,10.6,10.5,10.51,1135082.0,4.3996,4.4038,4.3623,4.3664,1135082.0
2021-06-01 09:40:00,10.51,10.52,10.46,10.46,1329565.0,4.3664,4.3706,4.3456,4.3456,1329565.0
2021-06-01 09:45:00,10.46,10.5,10.46,10.48,379347.0,4.3456,4.3623,4.3456,4.3539,379347.0
2021-06-01 09:50:00,10.49,10.51,10.46,10.46,516674.0,4.3581,4.3664,4.3456,4.3456,516674.0
2021-06-01 09:55:00,10.46,10.49,10.46,10.47,472053.0,4.3456,4.3581,4.3456,4.3498,472053.0
2021-06-01 10:00:00,10.47,10.54,10.47,10.5,662446.0,4.3498,4.3789,4.3498,4.3623,662446.0
2021-06-01 10:05:00,10.5,10.51,10.45,10.46,1227396.0,4.3623,4.3664,4.3415,4.3456,1227396.0
2021-06-01 10:10:00,10.47,10.5,10.43,10.49,1033414.0,4.3498,4.3623,4.3332,4.3581,1033414.0
2021-06-01 10:15:00,10.5,10.5,10.47,10.49,513633.0,4.3623,4.3623,4.3498,4.3581,513633.0
2021-06-01 10:20:00,10.5,10.52,10.47,10.52,393606.0,4.3623,4.3706,4.3498,4.3706,393606.0
2021-06-01 10:25:00,10.52,10.53,10.49,10.5,530115.0,4.3706,4.3747,4.3581,4.3623,530115.0
2021-06-01 10:30:00,10.5,10.53,10.49,10.52,526492.0,4.3623,4.3747,4.3581,4.3706,526492.0
2021-06-01 10:35:00,10.52,10.53,10.47,10.47,566446.0,4.3706,4.3747,4.3498,4.3498,566446.0
2021-06-01 10:40:00,10.47,10.51,10.46,10.48,797942.0,4.3498,4.3664,4.3456,4.3539,797942.0
2021-06-01 10:45:00,10.47,10.47,10.4,10.43,1057699.0,4.3498,4.3498,4.3207,4.3332,1057699.0
2021-06-01 10:50:00,10.43,10.45,10.4,10.45,388632.0,4.3332,4.3415,4.3207,4.3415,388632.0
2021-06-01 10:55:00,10.45,10.46,10.4,10.42,524488.0,4.3415,4.3456,4.3207,4.329,524488.0
2021-06-01 11:00:00,10.42,10.43,10.39,10.4,470161.0,4.329,4.3332,4.3166,4.3207,470161.0
2021-06-01 11:05:00,10.4,10.43,10.38,10.42,540159.0,4.3207,4.3332,4.3124,4.329,540159.0
2021-06-01 11:10:00,10.43,10.47,10.42,10.45,451694.0,4.3332,4.3498,4.329,4.3415,451694.0
2021-06-01 11:15:00,10.44,10.46,10.42,10.45,425874.0,4.3373,4.3456,4.329,4.3415,425874.0
2021-06-01 11:20:00,10.45,10.45,10.41,10.42,341646.0,4.3415,4.3415,4.3249,4.329,341646.0
2021-06-01 11:25:00,10.41,10.43,10.41,10.43,328874.0,4.3249,4.3332,4.3249,4.3332,328874.0
2021-06-01 11:30:00,10.43,10.45,10.42,10.45,305625.0,4.3332,4.3415,4.329,4.3415,305625.0
2021-06-01 11:35:00,10.45,10.48,10.44,10.46,676701.0,4.3415,4.3539,4.3373,4.3456,676701.0
2021-06-01 11:40:00,10.46,10.47,10.45,10.46,350487.0,4.3456,4.3498,4.3415,4.3456,350487.0
2021-06-01 11:45:00,10.46,10.47,10.42,10.44,660234.0,4.3456,4.3498,4.329,4.3373,660234.0
2021-06-01 11:50:00,10.44,10.44,10.42,10.43,431385.0,4.3373,4.3373,4.329,4.3332,431385.0
2021-06-01 11:55:00,10.43,10.44,10.42,10.44,372261.0,4.3332,4.3373,4.329,4.3373,372261.0
2021-06-01 12:00:00,10.44,10.45,10.42,10.44,333298.0,4.3373,4.3415,4.329,4.3373,333298.0
2021-06-01 12:05:00,10.44,10.44,10.41,10.41,214432.0,4.3373,4.3373,4.3249,4.3249,214432.0
2021-06-01 12:10:00,10.42,10.42,10.39,10.4,403178.0,4.329,4.329,4.3166,4.3207,403178.0
2021-06-01 12:15:00,10.4,10.41,10.39,10.41,350381.0,4.3207,4.3249,4.3166,4.3249,350381.0
2021-06-01 12:20:00,10.41,10.42,10.4,10.4,397042.0,4.3249,4.329,4.3207,4.3207,397042.0
2021-06-01 12:25:00,10.41,10.42,10.39,10.42,323089.0,4.3249,4.329,4.3166,4.329,323089.0
2021-06-01 12:30:00,10.42,10.43,10.41,10.42,310821.0,4.329,4.3332,4.3249,4.329,310821.0
2021-06-01 12:35:00,10.42,10.42,10.39,10.4,281440.0,4.329,4.329,4.3166,4.3207,281440.0
2021-06-01 12:40:00,10.4,10.42,10.39,10.42,122457.0,4.3207,4.329,4.3166,4.329,122457.0
2021-06-01 12:45:00,10.41,10.43,10.41,10.41,278755.0,4.3249,4.3332,4.3249,4.3249,278755.0
2021-06-01 12:50:00,10.41,10.42,10.4,10.41,251991.0,4.3249,4.329,4.3207,4.3249,251991.0
2021-06-01 12:55:00,10.41,10.41,10.39,10.41,165451.0,4.3249,4.3249,4.3166,4.3249,165451.0
2021-06-01 13:00:00,10.41,10.42,10.38,10.38,318886.0,4.3249,4.329,4.3124,4.3124,318886.0
2021-06-01 13:05:00,10.38,10.39,10.36,10.37,463269.0,4.3124,4.3166,4.3041,4.3082,463269.0
2021-06-01 13:10:00,10.37,10.38,10.35,10.36,525856.0,4.3082,4.3124,4.2999,4.3041,525856.0
2021-06-01 13:15:00,10.36,10.38,10.36,10.36,99950.0,4.3041,4.3124,4.3041,4.3041,99950.0
2021-06-01 13:20:00,10.37,10.37,10.35,10.36,206541.0,4.3082,4.3082,4.2999,4.3041,206541.0
2021-06-01 13:25:00,10.37,10.38,10.36,10.38,120357.0,4.3082,4.3124,4.3041,4.3124,120357.0
2021-06-01 13:30:00,10.38,10.39,10.37,10.38,205663.0,4.3124,4.3166,4.3082,4.3124,205663.0
2021-06-01 13:35:00,10.38,10.38,10.36,10.38,247384.0,4.3124,4.3124,4.3041,4.3124,247384.0
2021-06-01 13:40:00,10.38,10.38,10.34,10.35,386170.0,4.3124,4.3124,4.2958,4.2999,386170.0
2021-06-01 13:45:00,10.34,10.38,10.34,10.38,363446.0,4.2958,4.3124,4.2958,4.3124,363446.0
2021-06-01 13:50:00,10.38,10.39,10.35,10.35,507909.0,4.3124,4.3166,4.2999,4.2999,507909.0
2021-06-01 13:55:00,10.36,10.36,10.33,10.35,374457.0,4.3041,4.3041,4.2916,4.2999,374457.0
2021-06-01 14:00:00,10.35,10.35,10.34,10.35,27152.0,4.2999,4.2999,4.2958,4.2999,27152.0
2021-06-01 14:05:00,10.35,10.36,10.34,10.36,114908.0,4.2999,4.3041,4.2958,4.3041,114908.0
2021-06-01 14:10:00,10.36,10.37,10.35,10.36,152636.0,4.3041,4.3082,4.2999,4.3041,152636.0
2021-06-01 14:15:00,10.37,10.39,10.36,10.38,184327.0,4.3082,4.3166,4.3041,4.3124,184327.0
2021-06-01 14:20:00,10.38,10.39,10.38,10.38,137376.0,4.3124,4.3166,4.3124,4.3124,137376.0
2021-06-01 14:25:00,10.38,10.39,10.38,10.38,40732.0,4.3124,4.3166,4.3124,4.3124,40732.0
2021-06-01 14:30:00,10.38,10.39,10.38,10.38,23817.0,4.3124,4.3166,4.3124,4.3124,23817.0
2021-06-01 14:35:00,10.38,10.39,10.37,10.38,394941.0,4.3124,4.3166,4.3082,4.3124,394941.0
2021-06-01 14:40:00,10.38,10.4,10.38,10.38,453365.0,4.3124,4.3207,4.3124,4.3124,453365.0
2021-06-01 14:45:00,10.38,10.39,10.37,10.38,232185.0,4.3124,4.3166,4.3082,4.3124,232185.0
2021-06-01 14:50:00,10.38,10.39,10.37,10.38,132238.0,4.3124,4.3166,4.3082,4.3124,132238.0
2021-06-01 14:55:00,10.38,10.38,10.36,10.37,152441.0,4.3124,4.3124,4.3041,4.3082,152441.0
2021-06-01 15:00:00,10.37,10.38,10.36,10.38,231021.0,4.3082,4.3124,4.3041,4.3124,231021.0
2021-06-01 15:05:00,10.37,10.38,10.35,10.36,288659.0,4.3082,4.3124,4.2999,4.3041,288659.0
2021-06-01 15:10:00,10.36,10.36,10.34,10.36,324491.0,4.3041,4.3041,4.2958,4.3041,324491.0
2021-06-01 15:15:00,10.36,10.38,10.35,10.38,616216.0,4.3041,4.3124,4.2999,4.3124,616216.0
2021-06-01 15:20:00,10.38,10.42,10.37,10.42,908655.0,4.3124,4.329,4.3082,4.329,908655.0
2021-06-01 15:25:00,10.42,10.47,10.41,10.46,3118943.0,4.329,4.3498,4.3249,4.3456,3118943.0
2021-06-01 15:30:00,10.46,10.49,10.46,10.49,1574877.0,4.3456,4.3581,4.3456,4.3581,1574877.0
2021-06-01 15:35:00,10.49,10.53,10.48,10.52,1750374.0,4.3581,4.3747,4.3539,4.3706,1750374.0
2021-06-01 15:40:00,10.53,10.56,10.52,10.55,1009174.0,4.3747,4.3872,4.3706,4.383,1009174.0
2021-06-01 15:45:00,10.55,10.6,10.54,10.59,2171252.0,4.383,4.4038,4.3789,4.3996,2171252.0
2021-06-01 15:50:00,10.58,10.6,10.57,10.6,2771844.0,4.3955,4.4038,4.3913,4.4038,2771844.0
2021-06-01 15:55:00,10.6,10.63,10.59,10.63,3795450.0,4.4038,4.4163,4.3996,4.4163,3795450.0
2021-06-02 09:30:00,10.52,10.62,10.51,10.59,1017262.0,4.3706,4.4121,4.3664,4.3996,1017262.0
2021-06-02 09:35:00,10.59,10.62,10.57,10.61,624242.0,4.3996,4.4121,4.3913,4.408,624242.0
2021-06-02 09:40:00,10.6,10.64,10.59,10.63,463429.0,4.4038,4.4204,4.3996,4.4163,463429.0
2021-06-02 09:45:00,10.63,10.65,10.6,10.64,706979.0,4.4163,4.4246,4.4038,4.4204,706979.0
2021-06-02 09:50:00,10.64,10.65,10.62,10.63,724929.0,4.4204,4.4246,4.4121,4.4163,724929.0
2021-06-02 09:55:00,10.64,10.65,10.61,10.62,402035.0,4.4204,4.4246,4.408,4.4121,402035.0
2021-06-02 10:00:00,10.63,10.7,10.61,10.69,938475.0,4.4163,4.4453,4.408,4.4412,938475.0
2021-06-02 10:05:00,10.69,10.71,10.68,10.7,631160.0,4.4412,4.4495,4.437,4.4453,631160.0
2021-06-02 10:10:00,10.71,10.72,10.69,10.71,399732.0,4.4495,4.4537,4.4412,4.4495,399732.0
2021-06-02 10:15:00,10.72,10.77,10.71,10.75,994241.0,4.4537,4.4744,4.4495,4.4661,994241.0
2021-06-02 10:20:00,10.76,10.78,10.72,10.74,726381.0,4.4703,4.4786,4.4537,4.462,726381.0
2021-06-02 10:25:00,10.74,10.76,10.72,10.75,735678.0,4.462,4.4703,4.4537,4.4661,735678.0
2021-06-02 10:30:00,10.75,10.76,10.71,10.71,647786.0,4.4661,4.4703,4.4495,4.4495,647786.0
2021-06-02 10:35:00,10.72,10.73,10.69,10.7,603928.0,4.4537,4.4578,4.4412,4.4453,603928.0
2021-06-02 10:40:00,10.7,10.74,10.69,10.73,599361.0,4.4453,4.462,4.4412,4.4578,599361.0
2021-06-02 10:45:00,10.73,10.76,10.71,10.75,780693.0,4.4578,4.4703,4.4495,4.4661,780693.0
2021-06-02 10:50:00,10.75,10.79,10.74,10.78,819234.0,4.4661,4.4827,4.462,4.4786,819234.0
2021-06-02 10:55:00,10.78,10.8,10.77,10.78,299694.0,4.4786,4.4869,4.4744,4.4786,299694.0
2021-06-02 11:00:00,10.78,10.79,10.75,10.77,400361.0,4.4786,4.4827,4.4661,4.4744,400361.0
2021-06-02 11:05:00,10.77,10.79,10.77,10.78,196834.0,4.4744,4.4827,4.4744,4.4786,196834.0
2021-06-02 11:10:00,10.79,10.8,10.78,10.8,202354.0,4.4827,4.4869,4.4786,4.4869,202354.0
2021-06-02 11:15:00,10.79,10.8,10.78,10.8,391214.0,4.4827,4.4869,4.4786,4.4869,391214.0
2021-06-02 11:20:00,10.8,10.86,10.79,10.84,2207719.0,4.4869,4.5118,4.4827,4.5035,2207719.0
2021-06-02 11:25:00,10.84,10.87,10.83,10.85,1700397.0,4.5035,4.516,4.4994,4.5077,1700397.0
2021-06-02 11:30:00,10.86,10.86,10.84,10.85,624359.0,4.5118,4.5118,4.5035,4.5077,624359.0
2021-06-02 11:35:00,10.85,10.89,10.84,10.88,735415.0,4.5077,4.5243,4.5035,4.5201,735415.0
2021-06-02 11:40:00,10.89,10.95,10.88,10.95,1623542.0,4.5243,4.5492,4.5201,4.5492,1623542.0
2021-06-02 11:45:00,10.95,10.99,10.94,10.99,1194056.0,4.5492,4.5658,4.5451,4.5658,1194056.0
2021-06-02 11:50:00,10.99,11.05,10.98,11.03,4101544.0,4.5658,4.5907,4.5617,4.5824,4101544.0
2021-06-02 11:55:00,11.03,11.06,11.02,11.04,1853504.0,4.5824,4.5949,4.5783,4.5866,1853504.0
2021-06-02 12:00:00,11.04,11.06,11.03,11.04,1018286.0,4.5866,4.5949,4.5824,4.5866,1018286.0
2021-06-02 12:05:00,11.04,11.07,11.04,11.07,811885.0,4.5866,4.5991,4.5866,4.5991,811885.0
2021-06-02 12:10:00,11.07,11.08,11.05,11.06,711579.0,4.5991,4.6032,4.5907,4.5949,711579.0
2021-06-02 12:15:00,11.05,11.07,11.04,11.05,999266.0,4.5907,4.5991,4.5866,4.5907,999266.0
2021-06-02 12:20:00,11.05,11.07,11.04,11.04,1165576.0,4.5907,4.5991,4.5866,4.5866,1165576.0
2021-06-02 12:25:00,11.04,11.05,11.0,11.03,1037826.0,4.5866,4.5907,4.57,4.5824,1037826.0
2021-06-02 12:30:00,11.03,11.03,11.01,11.02,454162.0,4.5824,4.5824,4.5741,4.5783,454162.0
2021-06-02 12:35:00,11.02,11.04,11.01,11.03,792257.0,4.5783,4.5866,4.5741,4.5824,792257.0
2021-06-02 12:40:00,11.03,11.04,11.02,11.03,881623.0,4.5824,4.5866,4.5783,4.5824,881623.0
2021-06-02 12:45:00,11.03,11.04,11.01,11.04,980540.0,4.5824,4.5866,4.5741,4.5866,980540.0
2021-06-02 12:50:00,11.03,11.06,11.03,11.03,690089.0,4.5824,4.5949,4.5824,4.5824,690089.0
2021-06-02 12:55:00,11.04,11.04,11.02,11.02,652868.0,4.5866,4.5866,4.5783,4.5783,652868.0
2021-06-02 13:00:00,11.03,11.06,11.02,11.04,502649.0,4.5824,4.5949,4.5783,4.5866,502649.0
2021-06-02 13:05:00,11.04,11.07,11.04,11.06,691428.0,4.5866,4.5991,4.5866,4.5949,691428.0
2021-06-02 13:10:00,11.06,11.08,11.06,11.07,523532.0,4.5949,4.6032,4.5949,4.5991,523532.0
2021-06-02 13:15:00,11.07,11.08,11.06,11.07,477878.0,4.5991,4.6032,4.5949,4.5991,477878.0
2021-06-02 13:20:00,11.07,11.07,11.05,11.05,529815.0,4.5991,4.5991,4.5907,4.5907,529815.0
2021-06-02 13:25:00,11.05,11.07,11.05,11.07,537621.0,4.5907,4.5991,4.5907,4.5991,537621.0
2021-06-02 13:30:00,11.07,11.07,11.05,11.05,564906.0,4.5991,4.5991,4.5907,4.5907,564906.0
2021-06-02 13:35:00,11.05,11.1,11.04,11.1,765006.0,4.5907,4.6115,4.5866,4.6115,765006.0
2021-06-02 13:40:00,11.09,11.12,11.09,11.12,990472.0,4.6074,4.6198,4.6074,4.6198,990472.0
2021-06-02 13:45:00,11.12,11.14,11.1,11.12,1563716.0,4.6198,4.6281,4.6115,4.6198,1563716.0
2021-06-02 13:50:00,11.11,11.12,11.09,11.1,1510074.0,4.6157,4.6198,4.6074,4.6115,1510074.0
2021-06-02 13:55:00,11.1,11.12,11.1,11.11,493528.0,4.6115,4.6198,4.6115,4.6157,493528.0
2021-06-02 14:00:00,11.11,11.15,11.11,11.15,521729.0,4.6157,4.6323,4.6157,4.6323,521729.0
2021-06-02 14:05:00,11.14,11.17,11.13,11.15,1171448.0,4.6281,4.6406,4.624,4.6323,1171448.0
2021-06-02 14:10:00,11.15,11.16,11.12,11.14,617112.0,4.6323,4.6364,4.6198,4.6281,617112.0
2021-06-02 14:15:00,11.13,11.15,11.12,11.15,779669.0,4.624,4.6323,4.6198,4.6323,779669.0
2021-06-02 14:20:00,11.14,11.16,11.14,11.15,354174.0,4.6281,4.6364,4.6281,4.6323,354174.0
2021-06-02 14:25:00,11.16,11.17,11.13,11.13,517824.0,4.6364,4.6406,4.624,4.624,517824.0
2021-06-02 14:30:00,11.13,11.14,11.11,11.11,848959.0,4.624,4.6281,4.6157,4.6157,848959.0
2021-06-02 14:35:00,11.12,11.13,11.1,11.13,1200044.0,4.6198,4.624,4.6115,4.624,1200044.0
2021-06-02 14:40:00,11.12,11.14,11.12,11.13,726295.0,4.6198,4.6281,4.6198,4.624,726295.0
2021-06-02 14:45:00,11.13,11.16,11.13,11.15,1246173.0,4.624,4.6364,4.624,4.6323,1246173.0
2021-06-02 14:50:00,11.15,11.16,11.11,11.13,920406.0,4.6323,4.6364,4.6157,4.624,920406.0
2021-06-02 14:55:00,11.13,11.16,11.12,11.13,456278.0,4.624,4.6364,4.6198,4.624,456278.0
2021-06-02 15:00:00,11.13,11.14,11.12,11.13,1461655.0,4.624,4.6281,4.6198,4.624,1461655.0
2021-06-02 15:05:00,11.13,11.13,11.07,11.08,1030930.0,4.624,4.624,4.5991,4.6032,1030930.0
2021-06-02 15:10:00,11.07,11.09,11.07,11.07,334320.0,4.5991,4.6074,4.5991,4.5991,334320.0
2021-06-02 15:15:00,11.08,11.08,11.04,11.05,3008931.0,4.6032,4.6032,4.5866,4.5907,3008931.0
2021-06-02 15:20:00,11.05,11.09,11.04,11.09,2216611.0,4.5907,4.6074,4.5866,4.6074,2216611.0
2021-06-02 15:25:00,11.09,11.12,11.07,11.11,1992105.0,4.6074,4.6198,4.5991,4.6157,1992105.0
2021-06-02 15:30:00,11.11,11.12,11.1,11.1,16070198.0,4.6157,4.6198,4.6115,4.6115,16070198.0
2021-06-02 15:35:00,11.1,11.13,11.1,11.11,1662947.0,4.6115,4.624,4.6115,4.6157,1662947.0
2021-06-02 15:40:00,11.1,11.16,11.1,11.16,1515288.0,4.6115,4.6364,4.6115,4.6364,1515288.0
2021-06-02 15:45:00,11.15,11.19,11.15,11.19,3045774.0,4.6323,4.6489,4.6323,4.6489,3045774.0
2021-06-02 15:50:00,11.19,11.23,11.18,11.23,3306654.0,4.6489,4.6655,4.6448,4.6655,3306654.0
2021-06-02 15:55:00,11.23,11.32,11.22,11.31,6855600.0,4.6655,4.7029,4.6614,4.6988,6855600.0
2021-06-03 09:30:00,11.2,11.27,11.16,11.2,1042643.0,4.6531,4.6821,4.6364,4.6531,1042643.0
2021-06-03 09:35:00,11.2,11.21,11.11,11.12,593141.0,4.6531,4.6572,4.6157,4.6198,593141.0
2021-06-03 09:40:00,11.12,11.15,11.08,11.08,1018323.0,4.6198,4.6323,4.6032,4.6032,1018323.0
2021-06-03 09:45:00,11.09,11.18,11.08,11.14,599356.0,4.6074,4.6448,4.6032,4.6281,599356.0
2021-06-03 09:50:00,11.15,11.19,11.11,11.18,665184.0,4.6323,4.6489,4.6157,4.6448,665184.0
2021-06-03 09:55:00,11.18,11.19,11.14,11.16,340649.0,4.6448,4.6489,4.6281,4.6364,340649.0
2021-06-03 10:00:00,11.15,11.19,11.14,11.19,403876.0,4.6323,4.6489,4.6281,4.6489,403876.0
2021-06-03 10:05:00,11.19,11.27,11.19,11.27,562973.0,4.6489,4.6821,4.6489,4.6821,562973.0
2021-06-03 10:10:00,11.27,11.32,11.26,11.3,873653.0,4.6821,4.7029,4.678,4.6946,873653.0
2021-06-03 10:15:00,11.3,11.31,11.28,11.29,1021540.0,4.6946,4.6988,4.6863,4.6905,1021540.0
2021-06-03 10:20:00,11.29,11.31,11.29,11.3,1066376.0,4.6905,4.6988,4.6905,4.6946,1066376.0
2021-06-03 10:25:00,11.31,11.33,11.3,11.3,430955.0,4.6988,4.7071,4.6946,4.6946,430955.0
2021-06-03 10:30:00,11.3,11.32,11.29,11.29,1490593.0,4.6946,4.7029,4.6905,4.6905,1490593.0
2021-06-03 10:35:00,11.29,11.36,11.29,11.34,370313.0,4.6905,4.7195,4.6905,4.7112,370313.0
2021-06-03 10:40:00,11.34,11.35,11.3,11.32,763763.0,4.7112,4.7154,4.6946,4.7029,763763.0
2021-06-03 10:45:00,11.31,11.34,11.3,11.34,695426.0,4.6988,4.7112,4.6946,4.7112,695426.0
2021-06-03 10:50:00,11.34,11.35,11.3,11.3,786898.0,4.7112,4.7154,4.6946,4.6946,786898.0
2021-06-03 10:55:00,11.3,11.31,11.3,11.3,399769.0,4.6946,4.6988,4.6946,4.6946,399769.0
2021-06-03 11:00:00,11.3,11.34,11.29,11.3,1395406.0,4.6946,4.7112,4.6905,4.6946,1395406.0
2021-06-03 11:05:00,11.31,11.33,11.3,11.33,340032.0,4.6988,4.7071,4.6946,4.7071,340032.0
2021-06-03 11:10:00,11.32,11.33,11.3,11.3,269479.0,4.7029,4.7071,4.6946,4.6946,269479.0
2021-06-03 11:15:00,11.3,11.31,11.29,11.3,788746.0,4.6946,4.6988,4.6905,4.6946,788746.0
2021-06-03 11:20:00,11.3,11.33,11.3,11.33,528768.0,4.6946,4.7071,4.6946,4.7071,528768.0
2021-06-03 11:25:00,11.33,11.33,11.3,11.31,271391.0,4.7071,4.7071,4.6946,4.6988,271391.0
2021-06-03 11:30:00,11.3,11.31,11.29,11.3,790054.0,4.6946,4.6988,4.6905,4.6946,790054.0
2021-06-03 11:35:00,11.3,11.31,11.23,11.24,1034796.0,4.6946,4.6988,4.6655,4.6697,1034796.0
2021-06-03 11:40:00,11.23,11.27,11.23,11.27,549114.0,4.6655,4.6821,4.6655,4.6821,549114.0
2021-06-03 11:45:00,11.27,11.27,11.22,11.23,466297.0,4.6821,4.6821,4.6614,4.6655,466297.0
2021-06-03 11:50:00,11.22,11.23,11.2,11.22,440494.0,4.6614,4.6655,4.6531,4.6614,440494.0
2021-06-03 11:55:00,11.21,11.22,11.2,11.2,164147.0,4.6572,4.6614,4.6531,4.6531,164147.0
2021-06-03 12:00:00,11.21,11.22,11.2,11.21,454117.0,4.6572,4.6614,4.6531,4.6572,454117.0
2021-06-03 12:05:00,11.21,11.26,11.2,11.26,366803.0,4.6572,4.678,4.6531,4.678,366803.0
2021-06-03 12:10:00,11.26,11.27,11.24,11.27,240244.0,4.678,4.6821,4.6697,4.6821,240244.0
2021-06-03 12:15:00,11.27,11.28,11.22,11.23,652270.0,4.6821,4.6863,4.6614,4.6655,652270.0
2021-06-03 12:20:00,11.23,11.24,11.22,11.24,86958.0,4.6655,4.6697,4.6614,4.6697,86958.0
2021-06-03 12:25:00,11.24,11.26,11.23,11.26,344166.0,4.6697,4.678,4.6655,4.678,344166.0
2021-06-03 12:30:00,11.26,11.26,11.25,11.26,293192.0,4.678,4.678,4.6738,4.678,293192.0
2021-06-03 12:35:00,11.26,11.28,11.25,11.28,267733.0,4.678,4.6863,4.6738,4.6863,267733.0
2021-06-03 12:40:00,11.28,11.3,11.27,11.3,191727.0,4.6863,4.6946,4.6821,4.6946,191727.0
2021-06-03 12:45:00,11.29,11.3,11.29,11.3,139713.0,4.6905,4.6946,4.6905,4.6946,139713.0
2021-06-03 12:50:00,11.3,11.3,11.27,11.3,399505.0,4.6946,4.6946,4.6821,4.6946,399505.0
2021-06-03 12:55:00,11.29,11.3,11.27,11.28,344592.0,4.6905,4.6946,4.6821,4.6863,344592.0
2021-06-03 13:00:00,11.28,11.3,11.27,11.29,178586.0,4.6863,4.6946,4.6821,4.6905,178586.0
2021-06-03 13:05:00,11.3,11.3,11.26,11.27,649296.0,4.6946,4.6946,4.678,4.6821,649296.0
2021-06-03 13:10:00,11.26,11.29,11.25,11.27,743215.0,4.678,4.6905,4.6738,4.6821,743215.0
2021-06-03 13:15:00,11.28,11.28,11.24,11.27,414735.0,4.6863,4.6863,4.6697,4.6821,414735.0
2021-06-03 13:20:00,11.27,11.29,11.26,11.29,266755.0,4.6821,4.6905,4.678,4.6905,266755.0
2021-06-03 13:25:00,11.29,11.29,11.26,11.27,303751.0,4.6905,4.6905,4.678,4.6821,303751.0
2021-06-03 13:30:00,11.27,11.27,11.24,11.25,569092.0,4.6821,4.6821,4.6697,4.6738,569092.0
2021-06-03 13:35:00,11.25,11.27,11.25,11.27,235783.0,4.6738,4.6821,4.6738,4.6821,235783.0
2021-06-03 13:40:00,11.27,11.28,11.26,11.28,202919.0,4.6821,4.6863,4.678,4.6863,202919.0
2021-06-03 13:45:00,11.27,11.28,11.25,11.26,302004.0,4.6821,4.6863,4.6738,4.678,302004.0
2021-06-03 13:50:00,11.26,11.27,11.25,11.27,299785.0,4.678,4.6821,4.6738,4.6821,299785.0
2021-06-03 13:55:00,11.27,11.28,11.26,11.28,153793.0,4.6821,4.6863,4.678,4.6863,153793.0
2021-06-03 14:00:00,11.28,11.29,11.24,11.25,451658.0,4.6863,4.6905,4.6697,4.6738,451658.0
2021-06-03 14:05:00,11.25,11.26,11.24,11.26,330304.0,4.6738,4.678,4.6697,4.678,330304.0
2021-06-03 14:10:00,11.26,11.26,11.24,11.25,244389.0,4.678,4.678,4.6697,4.6738,244389.0
2021-06-03 14:15:00,11.25,11.25,11.22,11.24,421691.0,4.6738,4.6738,4.6614,4.6697,421691.0
2021-06-03 14:20:00,11.23,11.24,11.23,11.24,129693.0,4.6655,4.6697,4.6655,4.6697,129693.0
2021-06-03 14:25:00,11.23,11.24,11.22,11.22,217555.0,4.6655,4.6697,4.6614,4.6614,217555.0
2021-06-03 14:30:00,11.23,11.24,11.21,11.24,369827.0,4.6655,4.6697,4.6572,4.6697,369827.0
2021-06-03 14:35:00,11.24,11.24,11.21,11.21,241967.0,4.6697,4.6697,4.6572,4.6572,241967.0
2021-06-03 14:40:00,11.21,11.22,11.17,11.18,1300408.0,4.6572,4.6614,4.6406,4.6448,1300408.0
2021-06-03 14:45:00,11.18,11.18,11.15,11.16,491276.0,4.6448,4.6448,4.6323,4.6364,491276.0
2021-06-03 14:50:00,11.16,11.17,11.16,11.17,195842.0,4.6364,4.6406,4.6364,4.6406,195842.0
2021-06-03 14:55:00,11.16,11.17,11.13,11.13,571487.0,4.6364,4.6406,4.624,4.624,571487.0
2021-06-03 15:00:00,11.13,11.16,11.12,11.12,782563.0,4.624,4.6364,4.6198,4.6198,782563.0
2021-06-03 15:05:00,11.12,11.16,11.1,11.16,757333.0,4.6198,4.6364,4.6115,4.6364,757333.0
2021-06-03 15:10:00,11.15,11.19,11.15,11.19,462972.0,4.6323,4.6489,4.6323,4.6489,462972.0
2021-06-03 15:15:00,11.19,11.19,11.15,11.16,421254.0,4.6489,4.6489,4.6323,4.6364,421254.0
2021-06-03 15:20:00,11.16,11.21,11.15,11.21,1033317.0,4.6364,4.6572,4.6323,4.6572,1033317.0
2021-06-03 15:25:00,11.21,11.24,11.2,11.24,811894.0,4.6572,4.6697,4.6531,4.6697,811894.0
2021-06-03 15:30:00,11.24,11.25,11.23,11.23,339599.0,4.6697,4.6738,4.6655,4.6655,339599.0
2021-06-03 15:35:00,11.24,11.26,11.23,11.24,524193.0,4.6697,4.678,4.6655,4.6697,524193.0
2021-06-03 15:40:00,11.25,11.25,11.22,11.25,856577.0,4.6738,4.6738,4.6614,4.6738,856577.0
2021-06-03 15:45:00,11.25,11.25,11.22,11.24,729281.0,4.6738,4.6738,4.6614,4.6697,729281.0
2021-06-03 15:50:00,11.24,11.25,11.23,11.24,1563183.0,4.6697,4.6738,4.6655,4.6697,1563183.0
2021-06-03 15:55:00,11.23,11.29,11.23,11.28,6365869.0,4.6655,4.6905,4.6655,4.6863,6365869.0
2021-06-04 09:30:00,11.35,11.4,11.33,11.38,935045.0,4.7154,4.7362,4.7071,4.7278,935045.0
2021-06-04 09:35:00,11.39,11.43,11.38,11.43,1045890.0,4.732,4.7486,4.7278,4.7486,1045890.0
2021-06-04 09:40:00,11.42,11.44,11.4,11.43,509525.0,4.7445,4.7528,4.7362,4.7486,509525.0
2021-06-04 09:45:00,11.43,11.44,11.36,11.4,933828.0,4.7486,4.7528,4.7195,4.7362,933828.0
2021-06-04 09:50:00,11.4,11.43,11.39,11.4,634187.0,4.7362,4.7486,4.732,4.7362,634187.0
2021-06-04 09:55:00,11.4,11.43,11.37,11.41,1352607.0,4.7362,4.7486,4.7237,4.7403,1352607.0
2021-06-04 10:00:00,11.41,11.42,11.36,11.38,840738.0,4.7403,4.7445,4.7195,4.7278,840738.0
2021-06-04 10:05:00,11.38,11.4,11.37,11.4,631182.0,4.7278,4.7362,4.7237,4.7362,631182.0
2021-06-04 10:10:00,11.39,11.4,11.34,11.35,746545.0,4.732,4.7362,4.7112,4.7154,746545.0
2021-06-04 10:15:00,11.34,11.36,11.31,11.34,693098.0,4.7112,4.7195,4.6988,4.7112,693098.0
2021-06-04 10:20:00,11.34,11.35,11.3,11.33,825270.0,4.7112,4.7154,4.6946,4.7071,825270.0
2021-06-04 10:25:00,11.33,11.38,11.32,11.38,841311.0,4.7071,4.7278,4.7029,4.7278,841311.0
2021-06-04 10:30:00,11.38,11.4,11.36,11.38,1580284.0,4.7278,4.7362,4.7195,4.7278,1580284.0
2021-06-04 10:35:00,11.38,11.42,11.37,11.38,797173.0,4.7278,4.7445,4.7237,4.7278,797173.0
2021-06-04 10:40:00,11.38,11.38,11.34,11.34,433810.0,4.7278,4.7278,4.7112,4.7112,433810.0
2021-06-04 10:45:00,11.34,11.36,11.32,11.35,192541.0,4.7112,4.7195,4.7029,4.7154,192541.0
2021-06-04 10:50:00,11.35,11.36,11.29,11.3,504986.0,4.7154,4.7195,4.6905,4.6946,504986.0
2021-06-04 10:55:00,11.31,11.33,11.31,11.32,339907.0,4.6988,4.7071,4.6988,4.7029,339907.0
2021-06-04 11:00:00,11.32,11.32,11.28,11.29,349780.0,4.7029,4.7029,4.6863,4.6905,349780.0
2021-06-04 11:05:00,11.29,11.33,11.28,11.31,555199.0,4.6905,4.7071,4.6863,4.6988,555199.0
2021-06-04 11:10:00,11.31,11.35,11.31,11.34,714283.0,4.6988,4.7154,4.6988,4.7112,714283.0
2021-06-04 11:15:00,11.34,11.37,11.33,11.36,665260.0,4.7112,4.7237,4.7071,4.7195,665260.0
2021-06-04 11:20:00,11.36,11.37,11.35,11.37,398501.0,4.7195,4.7237,4.7154,4.7237,398501.0
2021-06-04 11:25:00,11.37,11.38,11.34,11.37,492212.0,4.7237,4.7278,4.7112,4.7237,492212.0
2021-06-04 11:30:00,11.37,11.37,11.34,11.37,523507.0,4.7237,4.7237,4.7112,4.7237,523507.0
2021-06-04 11:35:00,11.37,11.42,11.36,11.41,571675.0,4.7237,4.7445,4.7195,4.7403,571675.0
2021-06-04 11:40:00,11.41,11.42,11.38,11.39,375283.0,4.7403,4.7445,4.7278,4.732,375283.0
2021-06-04 11:45:00,11.38,11.39,11.36,11.37,1130553.0,4.7278,4.732,4.7195,4.7237,1130553.0
2021-06-04 11:50:00,11.36,11.38,11.34,11.35,327558.0,4.7195,4.7278,4.7112,4.7154,327558.0
2021-06-04 11:55:00,11.36,11.36,11.35,11.36,306688.0,4.7195,4.7195,4.7154,4.7195,306688.0
2021-06-04 12:00:00,11.36,11.4,11.35,11.39,433173.0,4.7195,4.7362,4.7154,4.732,433173.0
2021-06-04 12:05:00,11.38,11.4,11.37,11.39,671543.0,4.7278,4.7362,4.7237,4.732,671543.0
2021-06-04 12:10:00,11.39,11.41,11.37,11.38,1084341.0,4.732,4.7403,4.7237,4.7278,1084341.0
2021-06-04 12:15:00,11.38,11.39,11.35,11.37,741489.0,4.7278,4.732,4.7154,4.7237,741489.0
2021-06-04 12:20:00,11.37,11.41,11.36,11.38,885087.0,4.7237,4.7403,4.7195,4.7278,885087.0
2021-06-04 12:25:00,11.37,11.4,11.36,11.38,634957.0,4.7237,4.7362,4.7195,4.7278,634957.0
2021-06-04 12:30:00,11.38,11.4,11.37,11.38,317792.0,4.7278,4.7362,4.7237,4.7278,317792.0
2021-06-04 12:35:00,11.38,11.4,11.35,11.39,1540436.0,4.7278,4.7362,4.7154,4.732,1540436.0
2021-06-04 12:40:00,11.39,11.41,11.37,11.38,532354.0,4.732,4.7403,4.7237,4.7278,532354.0
2021-06-04 12:45:00,11.37,11.41,11.37,11.4,500953.0,4.7237,4.7403,4.7237,4.7362,500953.0
2021-06-04 12:50:00,11.4,11.42,11.39,11.41,496362.0,4.7362,4.7445,4.732,4.7403,496362.0
2021-06-04 12:55:00,11.42,11.42,11.4,11.41,703076.0,4.7445,4.7445,4.7362,4.7403,703076.0
2021-06-04 13:00:00,11.41,11.42,11.4,11.41,556148.0,4.7403,4.7445,4.7362,4.7403,556148.0
2021-06-04 13:05:00,11.41,11.42,11.39,11.42,453475.0,4.7403,4.7445,4.732,4.7445,453475.0
2021-06-04 13:10:00,11.42,11.44,11.41,11.44,321514.0,4.7445,4.7528,4.7403,4.7528,321514.0
2021-06-04 13:15:00,11.44,11.44,11.42,11.44,219488.0,4.7528,4.7528,4.7445,4.7528,219488.0
2021-06-04 13:20:00,11.44,11.44,11.43,11.44,152848.0,4.7528,4.7528,4.7486,4.7528,152848.0
2021-06-04 13:25:00,11.44,11.44,11.42,11.44,275240.0,4.7528,4.7528,4.7445,4.7528,275240.0
2021-06-04 13:30:00,11.44,11.45,11.42,11.43,269605.0,4.7528,4.7569,4.7445,4.7486,269605.0
2021-06-04 13:35:00,11.43,11.47,11.42,11.46,456922.0,4.7486,4.7652,4.7445,4.7611,456922.0
2021-06-04 13:40:00,11.46,11.48,11.45,11.47,486116.0,4.7611,4.7694,4.7569,4.7652,486116.0
2021-06-04 13:45:00,11.47,11.49,11.45,11.46,590036.0,4.7652,4.7735,4.7569,4.7611,590036.0
2021-06-04 13:50:00,11.46,11.47,11.44,11.46,523797.0,4.7611,4.7652,4.7528,4.7611,523797.0
2021-06-04 13:55:00,11.46,11.49,11.46,11.49,290440.0,4.7611,4.7735,4.7611,4.7735,290440.0
2021-06-04 14:00:00,11.49,11.5,11.47,11.48,271576.0,4.7735,4.7777,4.7652,4.7694,271576.0
2021-06-04 14:05:00,11.48,11.49,11.47,11.48,294024.0,4.7694,4.7735,4.7652,4.7694,294024.0
2021-06-04 14:10:00,11.48,11.49,11.46,11.48,473155.0,4.7694,4.7735,4.7611,4.7694,473155.0
2021-06-04 14:15:00,11.48,11.5,11.46,11.47,431924.0,4.7694,4.7777,4.7611,4.7652,431924.0
2021-06-04 14:20:00,11.47,11.53,11.47,11.53,1212727.0,4.7652,4.7902,4.7652,4.7902,1212727.0
2021-06-04 14:25:00,11.53,11.53,11.51,11.53,287970.0,4.7902,4.7902,4.7819,4.7902,287970.0
2021-06-04 14:30:00,11.53,11.55,11.52,11.54,933700.0,4.7902,4.7985,4.786,4.7943,933700.0
2021-06-04 14:35:00,11.55,11.56,11.53,11.54,578563.0,4.7985,4.8026,4.7902,4.7943,578563.0
2021-06-04 14:40:00,11.54,11.57,11.53,11.57,346661.0,4.7943,4.8068,4.7902,4.8068,346661.0
2021-06-04 14:45:00,11.57,11.59,11.56,11.57,450552.0,4.8068,4.8151,4.8026,4.8068,450552.0
2021-06-04 14:50:00,11.57,11.57,11.56,11.57,185332.0,4.8068,4.8068,4.8026,4.8068,185332.0
2021-06-04 14:55:00,11.57,11.57,11.55,11.56,252049.0,4.8068,4.8068,4.7985,4.8026,252049.0
2021-06-04 15:00:00,11.55,11.57,11.55,11.57,311297.0,4.7985,4.8068,4.7985,4.8068,311297.0
2021-06-04 15:05:00,11.56,11.57,11.54,11.55,296457.0,4.8026,4.8068,4.7943,4.7985,296457.0
2021-06-04 15:10:00,11.55,11.56,11.54,11.56,532049.0,4.7985,4.8026,4.7943,4.8026,532049.0
2021-06-04 15:15:00,11.55,11.6,11.55,11.59,744238.0,4.7985,4.8192,4.7985,4.8151,744238.0
2021-06-04 15:20:00,11.59,11.6,11.58,11.6,907961.0,4.8151,4.8192,4.8109,4.8192,907961.0
2021-06-04 15:25:00,11.6,11.62,11.58,11.58,1147079.0,4.8192,4.8276,4.8109,4.8109,1147079.0
2021-06-04 15:30:00,11.58,11.59,11.58,11.59,585583.0,4.8109,4.8151,4.8109,4.8151,585583.0
2021-06-04 15:35:00,11.58,11.6,11.54,11.55,2193664.0,4.8109,4.8192,4.7943,4.7985,2193664.0
2021-06-04 15:40:00,11.56,11.6,11.55,11.6,3556848.0,4.8026,4.8192,4.7985,4.8192,3556848.0
2021-06-04 15:45:00,11.59,11.61,11.57,11.58,2357547.0,4.8151,4.8234,4.8068,4.8109,2357547.0
2021-06-04 15:50:00,11.57,11.59,11.54,11.55,1604414.0,4.8068,4.8151,4.7943,4.7985,1604414.0
2021-06-04 15:55:00,11.55,11.6,11.55,11.59,1931597.0,4.7985,4.8192,4.7985,4.8151,1931597.0
2021-06-07 09:30:00,11.35,11.43,11.34,11.35,1057386.0,4.7154,4.7486,4.7112,4.7154,1057386.0
2021-06-07 09:35:00,11.34,11.39,11.33,11.38,729272.0,4.7112,4.732,4.7071,4.7278,729272.0
2021-06-07 09:40:00,11.38,11.4,11.33,11.34,802108.0,4.7278,4.7362,4.7071,4.7112,802108.0
2021-06-07 09:45:00,11.35,11.4,11.33,11.36,1408338.0,4.7154,4.7362,4.7071,4.7195,1408338.0
2021-06-07 09:50:00,11.37,11.37,11.31,11.32,723109.0,4.7237,4.7237,4.6988,4.7029,723109.0
2021-06-07 09:55:00,11.32,11.34,11.3,11.31,772435.0,4.7029,4.7112,4.6946,4.6988,772435.0
2021-06-07 10:00:00,11.32,11.33,11.25,11.26,675092.0,4.7029,4.7071,4.6738,4.678,675092.0
2021-06-07 10:05:00,11.25,11.3,11.24,11.28,519171.0,4.6738,4.6946,4.6697,4.6863,519171.0
2021-06-07 10:10:00,11.28,11.33,11.27,11.3,414786.0,4.6863,4.7071,4.6821,4.6946,414786.0
2021-06-07 10:15:00,11.3,11.33,11.27,11.31,650579.0,4.6946,4.7071,4.6821,4.6988,650579.0
2021-06-07 10:20:00,11.31,11.34,11.3,11.31,335001.0,4.6988,4.7112,4.6946,4.6988,335001.0
2021-06-07 10:25:00,11.32,11.36,11.29,11.35,493328.0,4.7029,4.7195,4.6905,4.7154,493328.0
2021-06-07 10:30:00,11.34,11.38,11.34,11.36,703723.0,4.7112,4.7278,4.7112,4.7195,703723.0
2021-06-07 10:35:00,11.35,11.39,11.35,11.36,446396.0,4.7154,4.732,4.7154,4.7195,446396.0
2021-06-07 10:40:00,11.36,11.39,11.34,11.38,1049933.0,4.7195,4.732,4.7112,4.7278,1049933.0
2021-06-07 10:45:00,11.38,11.43,11.38,11.41,715833.0,4.7278,4.7486,4.7278,4.7403,715833.0
2021-06-07 10:50:00,11.41,11.41,11.38,11.4,519094.0,4.7403,4.7403,4.7278,4.7362,519094.0
2021-06-07 10:55:00,11.4,11.42,11.39,11.4,301666.0,4.7362,4.7445,4.732,4.7362,301666.0
2021-06-07 11:00:00,11.41,11.44,11.4,11.41,532828.0,4.7403,4.7528,4.7362,4.7403,532828.0
2021-06-07 11:05:00,11.41,11.45,11.41,11.44,447616.0,4.7403,4.7569,4.7403,4.7528,447616.0
2021-06-07 11:10:00,11.44,11.46,11.43,11.45,328589.0,4.7528,4.7611,4.7486,4.7569,328589.0
2021-06-07 11:15:00,11.46,11.46,11.44,11.44,238498.0,4.7611,4.7611,4.7528,4.7528,238498.0
2021-06-07 11:20:00,11.44,11.48,11.43,11.48,512363.0,4.7528,4.7694,4.7486,4.7694,512363.0
2021-06-07 11:25:00,11.47,11.48,11.47,11.48,716081.0,4.7652,4.7694,4.7652,4.7694,716081.0
2021-06-07 11:30:00,11.48,11.52,11.48,11.51,1066852.0,4.7694,4.786,4.7694,4.7819,1066852.0
2021-06-07 11:35:00,11.51,11.51,11.49,11.5,740932.0,4.7819,4.7819,4.7735,4.7777,740932.0
2021-06-07 11:40:00,11.5,11.51,11.48,11.49,393780.0,4.7777,4.7819,4.7694,4.7735,393780.0
2021-06-07 11:45:00,11.49,11.52,11.48,11.51,446438.0,4.7735,4.786,4.7694,4.7819,446438.0
2021-06-07 11:50:00,11.51,11.53,11.5,11.51,415160.0,4.7819,4.7902,4.7777,4.7819,415160.0
2021-06-07 11:55:00,11.51,11.59,11.51,11.58,508360.0,4.7819,4.8151,4.7819,4.8109,508360.0
2021-06-07 12:00:00,11.58,11.6,11.57,11.59,425812.0,4.8109,4.8192,4.8068,4.8151,425812.0
2021-06-07 12:05:00,11.59,11.59,11.56,11.57,231818.0,4.8151,4.8151,4.8026,4.8068,231818.0
2021-06-07 12:10:00,11.56,11.58,11.55,11.56,485664.0,4.8026,4.8109,4.7985,4.8026,485664.0
2021-06-07 12:15:00,11.56,11.57,11.52,11.53,459259.0,4.8026,4.8068,4.786,4.7902,459259.0
2021-06-07 12:20:00,11.53,11.57,11.52,11.55,351355.0,4.7902,4.8068,4.786,4.7985,351355.0
2021-06-07 12:25:00,11.55,11.56,11.52,11.52,421853.0,4.7985,4.8026,4.786,4.786,421853.0
2021-06-07 12:30:00,11.52,11.56,11.52,11.53,404398.0,4.786,4.8026,4.786,4.7902,404398.0
2021-06-07 12:35:00,11.53,11.54,11.51,11.51,200462.0,4.7902,4.7943,4.7819,4.7819,200462.0
2021-06-07 12:40:00,11.52,11.54,11.51,11.53,439306.0,4.786,4.7943,4.7819,4.7902,439306.0
2021-06-07 12:45:00,11.53,11.55,11.52,11.54,490394.0,4.7902,4.7985,4.786,4.7943,490394.0
2021-06-07 12:50:00,11.54,11.56,11.53,11.54,346021.0,4.7943,4.8026,4.7902,4.7943,346021.0
2021-06-07 12:55:00,11.54,11.54,11.52,11.53,496381.0,4.7943,4.7943,4.786,4.7902,496381.0
2021-06-07 13:00:00,11.53,11.53,11.51,11.52,126632.0,4.7902,4.7902,4.7819,4.786,126632.0
2021-06-07 13:05:00,11.52,11.53,11.5,11.52,343573.0,4.786,4.7902,4.7777,4.786,343573.0
2021-06-07 13:10:00,11.53,11.53,11.5,11.51,305074.0,4.7902,4.7902,4.7777,4.7819,305074.0
2021-06-07 13:15:00,11.51,11.52,11.5,11.51,204711.0,4.7819,4.786,4.7777,4.7819,204711.0
2021-06-07 13:20:00,11.52,11.52,11.51,11.51,170239.0,4.786,4.786,4.7819,4.7819,170239.0
2021-06-07 13:25:00,11.51,11.52,11.5,11.51,197424.0,4.7819,4.786,4.7777,4.7819,197424.0
2021-06-07 13:30:00,11.51,11.52,11.5,11.51,185107.0,4.7819,4.786,4.7777,4.7819,185107.0
2021-06-07 13:35:00,11.5,11.52,11.5,11.5,325981.0,4.7777,4.786,4.7777,4.7777,325981.0
2021-06-07 13:40:00,11.5,11.51,11.5,11.5,128012.0,4.7777,4.7819,4.7777,4.7777,128012.0
2021-06-07 13:45:00,11.5,11.52,11.5,11.51,299747.0,4.7777,4.786,4.7777,4.7819,299747.0
2021-06-07 13:50:00,11.52,11.52,11.5,11.51,264652.0,4.786,4.786,4.7777,4.7819,264652.0
2021-06-07 13:55:00,11.51,11.51,11.5,11.51,95400.0,4.7819,4.7819,4.7777,4.7819,95400.0
2021-06-07 14:00:00,11.51,11.54,11.5,11.52,473896.0,4.7819,4.7943,4.7777,4.786,473896.0
2021-06-07 14:05:00,11.53,11.54,11.52,11.54,223897.0,4.7902,4.7943,4.786,4.7943,223897.0
2021-06-07 14:10:00,11.53,11.55,11.53,11.54,445009.0,4.7902,4.7985,4.7902,4.7943,445009.0
2021-06-07 14:15:00,11.54,11.56,11.53,11.54,424487.0,4.7943,4.8026,4.7902,4.7943,424487.0
2021-06-07 14:20:00,11.54,11.56,11.53,11.55,1014829.0,4.7943,4.8026,4.7902,4.7985,1014829.0
2021-06-07 14:25:00,11.55,11.57,11.54,11.55,704882.0,4.7985,4.8068,4.7943,4.7985,704882.0
2021-06-07 14:30:00,11.55,11.57,11.54,11.55,461465.0,4.7985,4.8068,4.7943,4.7985,461465.0
2021-06-07 14:35:00,11.55,11.56,11.52,11.53,621684.0,4.7985,4.8026,4.786,4.7902,621684.0
2021-06-07 14:40:00,11.53,11.53,11.51,11.52,136226.0,4.7902,4.7902,4.7819,4.786,136226.0
2021-06-07 14:45:00,11.52,11.52,11.51,11.52,48084.0,4.786,4.786,4.7819,4.786,48084.0
2021-06-07 14:50:00,11.52,11.52,11.49,11.49,628401.0,4.786,4.786,4.7735,4.7735,628401.0
2021-06-07 14:55:00,11.5,11.5,11.47,11.48,187420.0,4.7777,4.7777,4.7652,4.7694,187420.0
2021-06-07 15:00:00,11.48,11.49,11.46,11.46,191636.0,4.7694,4.7735,4.7611,4.7611,191636.0
2021-06-07 15:05:00,11.46,11.47,11.45,11.46,117380.0,4.7611,4.7652,4.7569,4.7611,117380.0
2021-06-07 15:10:00,11.46,11.46,11.45,11.46,211854.0,4.7611,4.7611,4.7569,4.7611,211854.0
2021-06-07 15:15:00,11.46,11.47,11.43,11.46,435523.0,4.7611,4.7652,4.7486,4.7611,435523.0
2021-06-07 15:20:00,11.46,11.46,11.43,11.44,326467.0,4.7611,4.7611,4.7486,4.7528,326467.0
2021-06-07 15:25:00,11.44,11.45,11.42,11.44,598927.0,4.7528,4.7569,4.7445,4.7528,598927.0
2021-06-07 15:30:00,11.43,11.44,11.42,11.42,596690.0,4.7486,4.7528,4.7445,4.7445,596690.0
2021-06-07 15:35:00,11.43,11.43,11.41,11.42,786924.0,4.7486,4.7486,4.7403,4.7445,786924.0
2021-06-07 15:40:00,11.42,11.44,11.4,11.42,854013.0,4.7445,4.7528,4.7362,4.7445,854013.0
2021-06-07 15:45:00,11.42,11.43,11.39,11.41,1124627.0,4.7445,4.7486,4.732,4.7403,1124627.0
2021-06-07 15:50:00,11.41,11.42,11.39,11.41,1283112.0,4.7403,4.7445,4.732,4.7403,1283112.0
2021-06-07 15:55:00,11.41,11.45,11.38,11.45,4671711.0,4.7403,4.7569,4.7278,4.7569,4671711.0
2021-06-08 09:30:00,11.33,11.37,11.29,11.31,731219.0,4.7071,4.7237,4.6905,4.6988,731219.0
2021-06-08 09:35:00,11.32,11.34,11.29,11.32,445673.0,4.7029,4.7112,4.6905,4.7029,445673.0
2021-06-08 09:40:00,11.32,11.32,11.29,11.3,530739.0,4.7029,4.7029,4.6905,4.6946,530739.0
2021-06-08 09:45:00,11.3,11.32,11.24,11.26,513531.0,4.6946,4.7029,4.6697,4.678,513531.0
2021-06-08 09:50:00,11.26,11.26,11.23,11.23,593619.0,4.678,4.678,4.6655,4.6655,593619.0
2021-06-08 09:55:00,11.23,11.26,11.22,11.25,407517.0,4.6655,4.678,4.6614,4.6738,407517.0
2021-06-08 10:00:00,11.26,11.3,11.25,11.29,425169.0,4.678,4.6946,4.6738,4.6905,425169.0
2021-06-08 10:05:00,11.29,11.31,11.28,11.3,550866.0,4.6905,4.6988,4.6863,4.6946,550866.0
2021-06-08 10:10:00,11.31,11.31,11.28,11.3,492209.0,4.6988,4.6988,4.6863,4.6946,492209.0
2021-06-08 10:15:00,11.3,11.34,11.29,11.33,232885.0,4.6946,4.7112,4.6905,4.7071,232885.0
2021-06-08 10:20:00,11.33,11.38,11.33,11.37,339238.0,4.7071,4.7278,4.7071,4.7237,339238.0
2021-06-08 10:25:00,11.37,11.39,11.36,11.38,425730.0,4.7237,4.732,4.7195,4.7278,425730.0
2021-06-08 10:30:00,11.38,11.39,11.37,11.38,641715.0,4.7278,4.732,4.7237,4.7278,641715.0
2021-06-08 10:35:00,11.38,11.38,11.34,11.36,543746.0,4.7278,4.7278,4.7112,4.7195,543746.0
2021-06-08 10:40:00,11.37,11.39,11.36,11.37,237918.0,4.7237,4.732,4.7195,4.7237,237918.0
2021-06-08 10:45:00,11.38,11.43,11.37,11.43,632111.0,4.7278,4.7486,4.7237,4.7486,632111.0
2021-06-08 10:50:00,11.43,11.48,11.42,11.48,454741.0,4.7486,4.7694,4.7445,4.7694,454741.0
2021-06-08 10:55:00,11.48,11.49,11.43,11.44,359827.0,4.7694,4.7735,4.7486,4.7528,359827.0
2021-06-08 11:00:00,11.44,11.46,11.41,11.45,759157.0,4.7528,4.7611,4.7403,4.7569,759157.0
2021-06-08 11:05:00,11.46,11.52,11.45,11.51,770625.0,4.7611,4.786,4.7569,4.7819,770625.0
2021-06-08 11:10:00,11.5,11.53,11.49,11.5,1686543.0,4.7777,4.7902,4.7735,4.7777,1686543.0
2021-06-08 11:15:00,11.51,11.57,11.5,11.56,842006.0,4.7819,4.8068,4.7777,4.8026,842006.0
2021-06-08 11:20:00,11.56,11.66,11.55,11.65,2515614.0,4.8026,4.8442,4.7985,4.84,2515614.0
2021-06-08 11:25:00,11.64,11.7,11.64,11.7,1559901.0,4.8359,4.8608,4.8359,4.8608,1559901.0
2021-06-08 11:30:00,11.7,11.71,11.66,11.68,1527585.0,4.8608,4.8649,4.8442,4.8525,1527585.0
2021-06-08 11:35:00,11.68,11.73,11.67,11.72,1072017.0,4.8525,4.8733,4.8483,4.8691,1072017.0
2021-06-08 11:40:00,11.71,11.72,11.69,11.71,1239814.0,4.8649,4.8691,4.8566,4.8649,1239814.0
2021-06-08 11:45:00,11.71,11.73,11.7,11.72,482692.0,4.8649,4.8733,4.8608,4.8691,482692.0
2021-06-08 11:50:00,11.72,11.73,11.68,11.7,945461.0,4.8691,4.8733,4.8525,4.8608,945461.0
2021-06-08 11:55:00,11.7,11.71,11.69,11.69,655425.0,4.8608,4.8649,4.8566,4.8566,655425.0
2021-06-08 12:00:00,11.69,11.7,11.67,11.69,1502219.0,4.8566,4.8608,4.8483,4.8566,1502219.0
2021-06-08 12:05:00,11.69,11.69,11.66,11.68,761820.0,4.8566,4.8566,4.8442,4.8525,761820.0
2021-06-08 12:10:00,11.67,11.7,11.66,11.69,988778.0,4.8483,4.8608,4.8442,4.8566,988778.0
2021-06-08 12:15:00,11.69,11.7,11.65,11.67,719040.0,4.8566,4.8608,4.84,4.8483,719040.0
2021-06-08 12:20:00,11.68,11.7,11.65,11.67,601550.0,4.8525,4.8608,4.84,4.8483,601550.0
2021-06-08 12:25:00,11.66,11.69,11.64,11.67,913212.0,4.8442,4.8566,4.8359,4.8483,913212.0
2021-06-08 12:30:00,11.67,11.68,11.64,11.65,774963.0,4.8483,4.8525,4.8359,4.84,774963.0
2021-06-08 12:35:00,11.65,11.67,11.63,11.65,1704275.0,4.84,4.8483,4.8317,4.84,1704275.0
2021-06-08 12:40:00,11.65,11.66,11.63,11.66,419775.0,4.84,4.8442,4.8317,4.8442,419775.0
2021-06-08 12:45:00,11.66,11.67,11.64,11.66,224997.0,4.8442,4.8483,4.8359,4.8442,224997.0
2021-06-08 12:50:00,11.66,11.66,11.63,11.65,385434.0,4.8442,4.8442,4.8317,4.84,385434.0
2021-06-08 12:55:00,11.66,11.68,11.65,11.68,415127.0,4.8442,4.8525,4.84,4.8525,415127.0
2021-06-08 13:00:00,11.68,11.68,11.65,11.67,477772.0,4.8525,4.8525,4.84,4.8483,477772.0
2021-06-08 13:05:00,11.67,11.67,11.66,11.67,124050.0,4.8483,4.8483,4.8442,4.8483,124050.0
2021-06-08 13:10:00,11.67,11.67,11.65,11.67,792630.0,4.8483,4.8483,4.84,4.8483,792630.0
2021-06-08 13:15:00,11.66,11.68,11.65,11.67,870749.0,4.8442,4.8525,4.84,4.8483,870749.0
2021-06-08 13:20:00,11.67,11.68,11.65,11.68,1072769.0,4.8483,4.8525,4.84,4.8525,1072769.0
2021-06-08 13:25:00,11.67,11.68,11.67,11.67,73220.0,4.8483,4.8525,4.8483,4.8483,73220.0
2021-06-08 13:30:00,11.67,11.69,11.66,11.69,137077.0,4.8483,4.8566,4.8442,4.8566,137077.0
2021-06-08 13:35:00,11.68,11.7,11.68,11.7,244520.0,4.8525,4.8608,4.8525,4.8608,244520.0
2021-06-08 13:40:00,11.7,11.71,11.69,11.71,613688.0,4.8608,4.8649,4.8566,4.8649,613688.0
2021-06-08 13:45:00,11.71,11.71,11.7,11.71,607849.0,4.8649,4.8649,4.8608,4.8649,607849.0
2021-06-08 13:50:00,11.7,11.71,11.69,11.71,1274833.0,4.8608,4.8649,4.8566,4.8649,1274833.0
2021-06-08 13:55:00,11.71,11.71,11.7,11.71,314136.0,4.8649,4.8649,4.8608,4.8649,314136.0
2021-06-08 14:00:00,11.71,11.72,11.68,11.7,1702355.0,4.8649,4.8691,4.8525,4.8608,1702355.0
2021-06-08 14:05:00,11.7,11.72,11.7,11.71,639125.0,4.8608,4.8691,4.8608,4.8649,639125.0
2021-06-08 14:10:00,11.71,11.72,11.66,11.69,2178484.0,4.8649,4.8691,4.8442,4.8566,2178484.0
2021-06-08 14:15:00,11.69,11.75,11.69,11.7,16924090.0,4.8566,4.8816,4.8566,4.8608,16924090.0
2021-06-08 14:20:00,11.7,11.71,11.61,11.64,1235043.0,4.8608,4.8649,4.8234,4.8359,1235043.0
2021-06-08 14:25:00,11.63,11.65,11.56,11.58,1538069.0,4.8317,4.84,4.8026,4.8109,1538069.0
2021-06-08 14:30:00,11.58,11.6,11.54,11.55,640404.0,4.8109,4.8192,4.7943,4.7985,640404.0
2021-06-08 14:35:00,11.55,11.61,11.54,11.56,1334865.0,4.7985,4.8234,4.7943,4.8026,1334865.0
2021-06-08 14:40:00,11.56,11.59,11.55,11.57,485102.0,4.8026,4.8151,4.7985,4.8068,485102.0
2021-06-08 14:45:00,11.57,11.62,11.56,11.61,828265.0,4.8068,4.8276,4.8026,4.8234,828265.0
2021-06-08 14:50:00,11.61,11.61,11.59,11.6,107530.0,4.8234,4.8234,4.8151,4.8192,107530.0
2021-06-08 14:55:00,11.6,11.62,11.59,11.61,327928.0,4.8192,4.8276,4.8151,4.8234,327928.0
2021-06-08 15:00:00,11.61,11.63,11.6,11.61,425390.0,4.8234,4.8317,4.8192,4.8234,425390.0
2021-06-08 15:05:00,11.6,11.62,11.58,11.61,342682.0,4.8192,4.8276,4.8109,4.8234,342682.0
2021-06-08 15:10:00,11.61,11.63,11.6,11.61,512209.0,4.8234,4.8317,4.8192,4.8234,512209.0
2021-06-08 15:15:00,11.61,11.63,11.6,11.61,319368.0,4.8234,4.8317,4.8192,4.8234,319368.0
2021-06-08 15:20:00,11.61,11.63,11.6,11.62,654261.0,4.8234,4.8317,4.8192,4.8276,654261.0
2021-06-08 15:25:00,11.63,11.63,11.61,11.62,450606.0,4.8317,4.8317,4.8234,4.8276,450606.0
2021-06-08 15:30:00,11.62,11.66,11.61,11.66,1393248.0,4.8276,4.8442,4.8234,4.8442,1393248.0
2021-06-08 15:35:00,11.66,11.67,11.65,11.67,921275.0,4.8442,4.8483,4.84,4.8483,921275.0
2021-06-08 15:40:00,11.67,11.71,11.66,11.71,2761881.0,4.8483,4.8649,4.8442,4.8649,2761881.0
2021-06-08 15:45:00,11.71,11.75,11.7,11.72,6290499.0,4.8649,4.8816,4.8608,4.8691,6290499.0
2021-06-08 15:50:00,11.72,11.74,11.71,11.74,2875556.0,4.8691,4.8774,4.8649,4.8774,2875556.0
2021-06-08 15:55:00,11.74,11.76,11.73,11.76,2378297.0,4.8774,4.8857,4.8733,4.8857,2378297.0
2021-06-09 09:30:00,11.73,11.78,11.68,11.69,954630.0,4.8733,4.894,4.8525,4.8566,954630.0
2021-06-09 09:35:00,11.69,11.73,11.68,11.68,381147.0,4.8566,4.8733,4.8525,4.8525,381147.0
2021-06-09 09:40:00,11.68,11.69,11.63,11.66,966221.0,4.8525,4.8566,4.8317,4.8442,966221.0
2021-06-09 09:45:00,11.67,11.7,11.65,11.66,470109.0,4.8483,4.8608,4.84,4.8442,470109.0
2021-06-09 09:50:00,11.66,11.76,11.64,11.76,1242794.0,4.8442,4.8857,4.8359,4.8857,1242794.0
2021-06-09 09:55:00,11.76,11.8,11.75,11.78,988824.0,4.8857,4.9023,4.8816,4.894,988824.0
2021-06-09 10:00:00,11.78,11.84,11.77,11.83,1697716.0,4.894,4.919,4.8899,4.9148,1697716.0
2021-06-09 10:05:00,11.83,11.87,11.82,11.86,1526771.0,4.9148,4.9314,4.9106,4.9273,1526771.0
2021-06-09 10:10:00,11.86,11.87,11.79,11.8,1596983.0,4.9273,4.9314,4.8982,4.9023,1596983.0
2021-06-09 10:15:00,11.79,11.82,11.77,11.78,1414464.0,4.8982,4.9106,4.8899,4.894,1414464.0
2021-06-09 10:20:00,11.79,11.84,11.77,11.81,850903.0,4.8982,4.919,4.8899,4.9065,850903.0
2021-06-09 10:25:00,11.81,11.82,11.78,11.8,713927.0,4.9065,4.9106,4.894,4.9023,713927.0
2021-06-09 10:30:00,11.8,11.81,11.78,11.79,1082499.0,4.9023,4.9065,4.894,4.8982,1082499.0
2021-06-09 10:35:00,11.79,11.82,11.77,11.81,1272023.0,4.8982,4.9106,4.8899,4.9065,1272023.0
2021-06-09 10:40:00,11.8,11.82,11.78,11.81,1013528.0,4.9023,4.9106,4.894,4.9065,1013528.0
2021-06-09 10:45:00,11.81,11.83,11.8,11.8,844768.0,4.9065,4.9148,4.9023,4.9023,844768.0
2021-06-09 10:50:00,11.8,11.82,11.78,11.82,973544.0,4.9023,4.9106,4.894,4.9106,973544.0
2021-06-09 10:55:00,11.82,11.83,11.77,11.79,714591.0,4.9106,4.9148,4.8899,4.8982,714591.0
2021-06-09 11:00:00,11.78,11.82,11.77,11.8,795070.0,4.894,4.9106,4.8899,4.9023,795070.0
2021-06-09 11:05:00,11.81,11.82,11.79,11.81,847517.0,4.9065,4.9106,4.8982,4.9065,847517.0
2021-06-09 11:10:00,11.81,11.82,11.79,11.8,616380.0,4.9065,4.9106,4.8982,4.9023,616380.0
2021-06-09 11:15:00,11.8,11.82,11.79,11.8,561665.0,4.9023,4.9106,4.8982,4.9023,561665.0
2021-06-09 11:20:00,11.8,11.84,11.8,11.81,645828.0,4.9023,4.919,4.9023,4.9065,645828.0
2021-06-09 11:25:00,11.81,11.82,11.79,11.82,645758.0,4.9065,4.9106,4.8982,4.9106,645758.0
2021-06-09 11:30:00,11.82,11.83,11.8,11.8,431582.0,4.9106,4.9148,4.9023,4.9023,431582.0
2021-06-09 11:35:00,11.8,11.83,11.8,11.82,350661.0,4.9023,4.9148,4.9023,4.9106,350661.0
2021-06-09 11:40:00,11.83,11.83,11.81,11.82,299353.0,4.9148,4.9148,4.9065,4.9106,299353.0
2021-06-09 11:45:00,11.82,11.84,11.81,11.82,510550.0,4.9106,4.919,4.9065,4.9106,510550.0
2021-06-09 11:50:00,11.82,11.83,11.79,11.82,987932.0,4.9106,4.9148,4.8982,4.9106,987932.0
2021-06-09 11:55:00,11.82,11.82,11.78,11.78,771541.0,4.9106,4.9106,4.894,4.894,771541.0
2021-06-09 12:00:00,11.78,11.79,11.76,11.76,404804.0,4.894,4.8982,4.8857,4.8857,404804.0
2021-06-09 12:05:00,11.76,11.77,11.74,11.75,695867.0,4.8857,4.8899,4.8774,4.8816,695867.0
2021-06-09 12:10:00,11.75,11.76,11.73,11.76,237748.0,4.8816,4.8857,4.8733,4.8857,237748.0
2021-06-09 12:15:00,11.76,11.76,11.7,11.71,519782.0,4.8857,4.8857,4.8608,4.8649,519782.0
2021-06-09 12:20:00,11.71,11.72,11.69,11.71,272145.0,4.8649,4.8691,4.8566,4.8649,272145.0
2021-06-09 12:25:00,11.7,11.72,11.69,11.71,610403.0,4.8608,4.8691,4.8566,4.8649,610403.0
2021-06-09 12:30:00,11.71,11.72,11.69,11.69,638365.0,4.8649,4.8691,4.8566,4.8566,638365.0
2021-06-09 12:35:00,11.69,11.69,11.66,11.68,273332.0,4.8566,4.8566,4.8442,4.8525,273332.0
2021-06-09 12:40:00,11.68,11.69,11.64,11.64,980756.0,4.8525,4.8566,4.8359,4.8359,980756.0
2021-06-09 12:45:00,11.65,11.67,11.63,11.64,557184.0,4.84,4.8483,4.8317,4.8359,557184.0
2021-06-09 12:50:00,11.64,11.64,11.61,11.63,274961.0,4.8359,4.8359,4.8234,4.8317,274961.0
2021-06-09 12:55:00,11.63,11.64,11.61,11.63,439704.0,4.8317,4.8359,4.8234,4.8317,439704.0
2021-06-09 13:00:00,11.62,11.65,11.6,11.65,668372.0,4.8276,4.84,4.8192,4.84,668372.0
2021-06-09 13:05:00,11.64,11.65,11.6,11.63,903040.0,4.8359,4.84,4.8192,4.8317,903040.0
2021-06-09 13:10:00,11.63,11.67,11.62,11.67,959557.0,4.8317,4.8483,4.8276,4.8483,959557.0
2021-06-09 13:15:00,11.67,11.69,11.66,11.68,361657.0,4.8483,4.8566,4.8442,4.8525,361657.0
2021-06-09 13:20:00,11.68,11.68,11.64,11.66,521544.0,4.8525,4.8525,4.8359,4.8442,521544.0
2021-06-09 13:25:00,11.66,11.67,11.61,11.62,489988.0,4.8442,4.8483,4.8234,4.8276,489988.0
2021-06-09 13:30:00,11.61,11.64,11.6,11.63,738840.0,4.8234,4.8359,4.8192,4.8317,738840.0
2021-06-09 13:35:00,11.63,11.65,11.6,11.61,1327894.0,4.8317,4.84,4.8192,4.8234,1327894.0
2021-06-09 13:40:00,11.61,11.63,11.58,11.6,1526932.0,4.8234,4.8317,4.8109,4.8192,1526932.0
2021-06-09 13:45:00,11.6,11.63,11.6,11.63,571673.0,4.8192,4.8317,4.8192,4.8317,571673.0
2021-06-09 13:50:00,11.63,11.64,11.59,11.6,350032.0,4.8317,4.8359,4.8151,4.8192,350032.0
2021-06-09 13:55:00,11.6,11.62,11.59,11.61,611386.0,4.8192,4.8276,4.8151,4.8234,611386.0
2021-06-09 14:00:00,11.61,11.66,11.6,11.65,439653.0,4.8234,4.8442,4.8192,4.84,439653.0
2021-06-09 14:05:00,11.64,11.65,11.62,11.65,383167.0,4.8359,4.84,4.8276,4.84,383167.0
2021-06-09 14:10:00,11.65,11.67,11.64,11.67,421992.0,4.84,4.8483,4.8359,4.8483,421992.0
2021-06-09 14:15:00,11.67,11.72,11.66,11.71,757905.0,4.8483,4.8691,4.8442,4.8649,757905.0
2021-06-09 14:20:00,11.71,11.72,11.7,11.71,268907.0,4.8649,4.8691,4.8608,4.8649,268907.0
2021-06-09 14:25:00,11.7,11.72,11.7,11.71,382960.0,4.8608,4.8691,4.8608,4.8649,382960.0
2021-06-09 14:30:00,11.71,11.72,11.69,11.7,555786.0,4.8649,4.8691,4.8566,4.8608,555786.0
2021-06-09 14:35:00,11.71,11.73,11.7,11.71,774759.0,4.8649,4.8733,4.8608,4.8649,774759.0
2021-06-09 14:40:00,11.71,11.72,11.7,11.71,468207.0,4.8649,4.8691,4.8608,4.8649,468207.0
2021-06-09 14:45:00,11.7,11.72,11.69,11.7,598089.0,4.8608,4.8691,4.8566,4.8608,598089.0
2021-06-09 14:50:00,11.7,11.72,11.69,11.71,501691.0,4.8608,4.8691,4.8566,4.8649,501691.0
2021-06-09 14:55:00,11.71,11.73,11.7,11.73,316508.0,4.8649,4.8733,4.8608,4.8733,316508.0
2021-06-09 15:00:00,11.73,11.74,11.71,11.72,442918.0,4.8733,4.8774,4.8649,4.8691,442918.0
2021-06-09 15:05:00,11.72,11.72,11.71,11.71,193726.0,4.8691,4.8691,4.8649,4.8649,193726.0
2021-06-09 15:10:00,11.71,11.72,11.7,11.7,156321.0,4.8649,4.8691,4.8608,4.8608,156321.0
2021-06-09 15:15:00,11.7,11.71,11.7,11.7,367590.0,4.8608,4.8649,4.8608,4.8608,367590.0
2021-06-09 15:20:00,11.7,11.72,11.69,11.7,1192155.0,4.8608,4.8691,4.8566,4.8608,1192155.0
2021-06-09 15:25:00,11.71,11.71,11.69,11.71,599406.0,4.8649,4.8649,4.8566,4.8649,599406.0
2021-06-09 15:30:00,11.71,11.72,11.69,11.71,864982.0,4.8649,4.8691,4.8566,4.8649,864982.0
2021-06-09 15:35:00,11.71,11.72,11.7,11.71,357153.0,4.8649,4.8691,4.8608,4.8649,357153.0
2021-06-09 15:40:00,11.71,11.72,11.69,11.71,1016795.0,4.8649,4.8691,4.8566,4.8649,1016795.0
2021-06-09 15:45:00,11.71,11.71,11.7,11.7,587295.0,4.8649,4.8649,4.8608,4.8608,587295.0
2021-06-09 15:50:00,11.7,11.72,11.69,11.7,1487482.0,4.8608,4.8691,4.8566,4.8608,1487482.0
2021-06-09 15:55:00,11.7,11.73,11.69,11.71,3067269.0,4.8608,4.8733,4.8566,4.8649,3067269.0
2021-06-10 09:30:00,11.78,11.82,11.73,11.77,1037151.0,4.894,4.9106,4.8733,4.8899,1037151.0
2021-06-10 09:35:00,11.76,11.83,11.75,11.82,482726.0,4.8857,4.9148,4.8816,4.9106,482726.0
2021-06-10 09:40:00,11.82,11.87,11.81,11.87,468527.0,4.9106,4.9314,4.9065,4.9314,468527.0
2021-06-10 09:45:00,11.86,11.88,11.83,11.86,507504.0,4.9273,4.9356,4.9148,4.9273,507504.0
2021-06-10 09:50:00,11.87,11.87,11.81,11.81,276909.0,4.9314,4.9314,4.9065,4.9065,276909.0
2021-06-10 09:55:00,11.81,11.82,11.76,11.76,273373.0,4.9065,4.9106,4.8857,4.8857,273373.0
2021-06-10 10:00:00,11.76,11.77,11.73,11.75,529286.0,4.8857,4.8899,4.8733,4.8816,529286.0
2021-06-10 10:05:00,11.75,11.78,11.73,11.76,318305.0,4.8816,4.894,4.8733,4.8857,318305.0
2021-06-10 10:10:00,11.76,11.8,11.75,11.79,303129.0,4.8857,4.9023,4.8816,4.8982,303129.0
2021-06-10 10:15:00,11.8,11.82,11.78,11.82,303411.0,4.9023,4.9106,4.894,4.9106,303411.0
2021-06-10 10:20:00,11.82,11.86,11.8,11.85,400713.0,4.9106,4.9273,4.9023,4.9231,400713.0
2021-06-10 10:25:00,11.85,11.88,11.84,11.86,506221.0,4.9231,4.9356,4.919,4.9273,506221.0
2021-06-10 10:30:00,11.86,11.87,11.84,11.84,416072.0,4.9273,4.9314,4.919,4.919,416072.0
2021-06-10 10:35:00,11.85,11.85,11.8,11.81,580532.0,4.9231,4.9231,4.9023,4.9065,580532.0
2021-06-10 10:40:00,11.8,11.83,11.79,11.83,306180.0,4.9023,4.9148,4.8982,4.9148,306180.0
2021-06-10 10:45:00,11.83,11.83,11.79,11.8,477698.0,4.9148,4.9148,4.8982,4.9023,477698.0
2021-06-10 10:50:00,11.8,11.81,11.74,11.75,667218.0,4.9023,4.9065,4.8774,4.8816,667218.0
2021-06-10 10:55:00,11.74,11.77,11.73,11.74,730967.0,4.8774,4.8899,4.8733,4.8774,730967.0
2021-06-10 11:00:00,11.73,11.76,11.7,11.74,848147.0,4.8733,4.8857,4.8608,4.8774,848147.0
2021-06-10 11:05:00,11.75,11.75,11.71,11.73,620851.0,4.8816,4.8816,4.8649,4.8733,620851.0
2021-06-10 11:10:00,11.73,11.76,11.72,11.75,302406.0,4.8733,4.8857,4.8691,4.8816,302406.0
2021-06-10 11:15:00,11.74,11.75,11.72,11.73,212876.0,4.8774,4.8816,4.8691,4.8733,212876.0
2021-06-10 11:20:00,11.73,11.74,11.71,11.73,395511.0,4.8733,4.8774,4.8649,4.8733,395511.0
2021-06-10 11:25:00,11.73,11.74,11.72,11.72,143056.0,4.8733,4.8774,4.8691,4.8691,143056.0
2021-06-10 11:30:00,11.73,11.74,11.72,11.73,190728.0,4.8733,4.8774,4.8691,4.8733,190728.0
2021-06-10 11:35:00,11.73,11.76,11.72,11.75,245244.0,4.8733,4.8857,4.8691,4.8816,245244.0
2021-06-10 11:40:00,11.75,11.76,11.72,11.73,250906.0,4.8816,4.8857,4.8691,4.8733,250906.0
2021-06-10 11:45:00,11.74,11.75,11.73,11.74,194112.0,4.8774,4.8816,4.8733,4.8774,194112.0
2021-06-10 11:50:00,11.74,11.76,11.74,11.75,197111.0,4.8774,4.8857,4.8774,4.8816,197111.0
2021-06-10 11:55:00,11.75,11.77,11.74,11.75,197887.0,4.8816,4.8899,4.8774,4.8816,197887.0
2021-06-10 12:00:00,11.75,11.76,11.72,11.73,201140.0,4.8816,4.8857,4.8691,4.8733,201140.0
2021-06-10 12:05:00,11.73,11.74,11.65,11.66,560982.0,4.8733,4.8774,4.84,4.8442,560982.0
2021-06-10 12:10:00,11.67,11.67,11.59,11.61,1377663.0,4.8483,4.8483,4.8151,4.8234,1377663.0
2021-06-10 12:15:00,11.61,11.66,11.61,11.63,686526.0,4.8234,4.8442,4.8234,4.8317,686526.0
2021-06-10 12:20:00,11.63,11.65,11.62,11.63,457176.0,4.8317,4.84,4.8276,4.8317,457176.0
2021-06-10 12:25:00,11.63,11.65,11.62,11.63,390263.0,4.8317,4.84,4.8276,4.8317,390263.0
2021-06-10 12:30:00,11.64,11.64,11.58,11.59,298261.0,4.8359,4.8359,4.8109,4.8151,298261.0
2021-06-10 12:35:00,11.59,11.65,11.58,11.64,419725.0,4.8151,4.84,4.8109,4.8359,419725.0
2021-06-10 12:40:00,11.65,11.65,11.63,11.65,377097.0,4.84,4.84,4.8317,4.84,377097.0
2021-06-10 12:45:00,11.65,11.67,11.64,11.65,327474.0,4.84,4.8483,4.8359,4.84,327474.0
2021-06-10 12:50:00,11.66,11.68,11.65,11.68,359207.0,4.8442,4.8525,4.84,4.8525,359207.0
2021-06-10 12:55:00,11.68,11.72,11.67,11.72,436148.0,4.8525,4.8691,4.8483,4.8691,436148.0
2021-06-10 13:00:00,11.72,11.74,11.71,11.74,872906.0,4.8691,4.8774,4.8649,4.8774,872906.0
2021-06-10 13:05:00,11.74,11.75,11.73,11.75,686120.0,4.8774,4.8816,4.8733,4.8816,686120.0
2021-06-10 13:10:00,11.74,11.77,11.73,11.75,448279.0,4.8774,4.8899,4.8733,4.8816,448279.0
2021-06-10 13:15:00,11.75,11.76,11.73,11.75,324841.0,4.8816,4.8857,4.8733,4.8816,324841.0
2021-06-10 13:20:00,11.75,11.77,11.71,11.73,569570.0,4.8816,4.8899,4.8649,4.8733,569570.0
2021-06-10 13:25:00,11.74,11.74,11.7,11.7,315267.0,4.8774,4.8774,4.8608,4.8608,315267.0
2021-06-10 13:30:00,11.69,11.73,11.68,11.71,385376.0,4.8566,4.8733,4.8525,4.8649,385376.0
2021-06-10 13:35:00,11.71,11.74,11.69,11.74,382400.0,4.8649,4.8774,4.8566,4.8774,382400.0
2021-06-10 13:40:00,11.74,11.74,11.7,11.71,406942.0,4.8774,4.8774,4.8608,4.8649,406942.0
2021-06-10 13:45:00,11.71,11.72,11.69,11.7,437906.0,4.8649,4.8691,4.8566,4.8608,437906.0
2021-06-10 13:50:00,11.69,11.72,11.68,11.71,415714.0,4.8566,4.8691,4.8525,4.8649,415714.0
2021-06-10 13:55:00,11.71,11.72,11.7,11.72,281376.0,4.8649,4.8691,4.8608,4.8691,281376.0
2021-06-10 14:00:00,11.72,11.74,11.7,11.71,256154.0,4.8691,4.8774,4.8608,4.8649,256154.0
2021-06-10 14:05:00,11.71,11.74,11.7,11.74,288980.0,4.8649,4.8774,4.8608,4.8774,288980.0
2021-06-10 14:10:00,11.74,11.74,11.71,11.71,390426.0,4.8774,4.8774,4.8649,4.8649,390426.0
2021-06-10 14:15:00,11.71,11.74,11.7,11.71,515791.0,4.8649,4.8774,4.8608,4.8649,515791.0
2021-06-10 14:20:00,11.71,11.74,11.7,11.73,358313.0,4.8649,4.8774,4.8608,4.8733,358313.0
2021-06-10 14:25:00,11.73,11.73,11.7,11.71,276102.0,4.8733,4.8733,4.8608,4.8649,276102.0
2021-06-10 14:30:00,11.71,11.71,11.69,11.7,224820.0,4.8649,4.8649,4.8566,4.8608,224820.0
2021-06-10 14:35:00,11.7,11.7,11.67,11.69,343504.0,4.8608,4.8608,4.8483,4.8566,343504.0
2021-06-10 14:40:00,11.69,11.71,11.69,11.69,393223.0,4.8566,4.8649,4.8566,4.8566,393223.0
2021-06-10 14:45:00,11.69,11.71,11.68,11.71,420572.0,4.8566,4.8649,4.8525,4.8649,420572.0
2021-06-10 14:50:00,11.71,11.73,11.7,11.71,262260.0,4.8649,4.8733,4.8608,4.8649,262260.0
2021-06-10 14:55:00,11.71,11.73,11.7,11.71,282033.0,4.8649,4.8733,4.8608,4.8649,282033.0
2021-06-10 15:00:00,11.71,11.71,11.69,11.69,350805.0,4.8649,4.8649,4.8566,4.8566,350805.0
2021-06-10 15:05:00,11.69,11.71,11.68,11.71,231793.0,4.8566,4.8649,4.8525,4.8649,231793.0
2021-06-10 15:10:00,11.71,11.72,11.68,11.69,261278.0,4.8649,4.8691,4.8525,4.8566,261278.0
2021-06-10 15:15:00,11.69,11.71,11.67,11.69,349607.0,4.8566,4.8649,4.8483,4.8566,349607.0
2021-06-10 15:20:00,11.69,11.69,11.66,11.67,344448.0,4.8566,4.8566,4.8442,4.8483,344448.0
2021-06-10 15:25:00,11.67,11.68,11.66,11.68,514540.0,4.8483,4.8525,4.8442,4.8525,514540.0
2021-06-10 15:30:00,11.68,11.71,11.67,11.7,965642.0,4.8525,4.8649,4.8483,4.8608,965642.0
2021-06-10 15:35:00,11.7,11.7,11.69,11.7,508767.0,4.8608,4.8608,4.8566,4.8608,508767.0
2021-06-10 15:40:00,11.7,11.71,11.69,11.7,350537.0,4.8608,4.8649,4.8566,4.8608,350537.0
2021-06-10 15:45:00,11.71,11.71,11.68,11.69,1000576.0,4.8649,4.8649,4.8525,4.8566,1000576.0
2021-06-10 15:50:00,11.68,11.71,11.67,11.68,963479.0,4.8525,4.8649,4.8483,4.8525,963479.0
2021-06-10 15:55:00,11.68,11.68,11.66,11.67,815560.0,4.8525,4.8525,4.8442,4.8483,815560.0
2021-06-11 09:30:00,11.66,11.68,11.6,11.63,670027.0,4.8442,4.8525,4.8192,4.8317,670027.0
2021-06-11 09:35:00,11.62,11.66,11.61,11.62,257393.0,4.8276,4.8442,4.8234,4.8276,257393.0
2021-06-11 09:40:00,11.62,11.62,11.58,11.6,255175.0,4.8276,4.8276,4.8109,4.8192,255175.0
2021-06-11 09:45:00,11.61,11.62,11.58,11.59,186339.0,4.8234,4.8276,4.8109,4.8151,186339.0
2021-06-11 09:50:00,11.58,11.61,11.57,11.6,874875.0,4.8109,4.8234,4.8068,4.8192,874875.0
2021-06-11 09:55:00,11.6,11.62,11.58,11.58,498800.0,4.8192,4.8276,4.8109,4.8109,498800.0
2021-06-11 10:00:00,11.59,11.63,11.58,11.62,348266.0,4.8151,4.8317,4.8109,4.8276,348266.0
2021-06-11 10:05:00,11.62,11.64,11.6,11.62,552922.0,4.8276,4.8359,4.8192,4.8276,552922.0
2021-06-11 10:10:00,11.62,11.65,11.58,11.61,429117.0,4.8276,4.84,4.8109,4.8234,429117.0
2021-06-11 10:15:00,11.6,11.61,11.55,11.58,715782.0,4.8192,4.8234,4.7985,4.8109,715782.0
2021-06-11 10:20:00,11.58,11.59,11.55,11.59,681338.0,4.8109,4.8151,4.7985,4.8151,681338.0
2021-06-11 10:25:00,11.59,11.59,11.56,11.58,391974.0,4.8151,4.8151,4.8026,4.8109,391974.0
2021-06-11 10:30:00,11.59,11.59,11.53,11.57,588190.0,4.8151,4.8151,4.7902,4.8068,588190.0
2021-06-11 10:35:00,11.56,11.58,11.55,11.57,649486.0,4.8026,4.8109,4.7985,4.8068,649486.0
2021-06-11 10:40:00,11.56,11.58,11.55,11.55,460047.0,4.8026,4.8109,4.7985,4.7985,460047.0
2021-06-11 10:45:00,11.55,11.56,11.51,11.54,513092.0,4.7985,4.8026,4.7819,4.7943,513092.0
2021-06-11 10:50:00,11.54,11.56,11.53,11.53,573664.0,4.7943,4.8026,4.7902,4.7902,573664.0
2021-06-11 10:55:00,11.53,11.54,11.51,11.52,516478.0,4.7902,4.7943,4.7819,4.786,516478.0
2021-06-11 11:00:00,11.52,11.53,11.51,11.52,131113.0,4.786,4.7902,4.7819,4.786,131113.0
2021-06-11 11:05:00,11.51,11.53,11.5,11.52,328090.0,4.7819,4.7902,4.7777,4.786,328090.0
2021-06-11 11:10:00,11.52,11.53,11.5,11.5,230698.0,4.786,4.7902,4.7777,4.7777,230698.0
2021-06-11 11:15:00,11.51,11.52,11.49,11.5,238985.0,4.7819,4.786,4.7735,4.7777,238985.0
2021-06-11 11:20:00,11.5,11.52,11.48,11.5,432181.0,4.7777,4.786,4.7694,4.7777,432181.0
2021-06-11 11:25:00,11.49,11.51,11.48,11.5,251375.0,4.7735,4.7819,4.7694,4.7777,251375.0
2021-06-11 11:30:00,11.5,11.53,11.49,11.51,289970.0,4.7777,4.7902,4.7735,4.7819,289970.0
2021-06-11 11:35:00,11.51,11.53,11.5,11.53,147549.0,4.7819,4.7902,4.7777,4.7902,147549.0
2021-06-11 11:40:00,11.53,11.55,11.5,11.54,487672.0,4.7902,4.7985,4.7777,4.7943,487672.0
2021-06-11 11:45:00,11.54,11.55,11.5,11.51,373792.0,4.7943,4.7985,4.7777,4.7819,373792.0
2021-06-11 11:50:00,11.52,11.52,11.49,11.51,332500.0,4.786,4.786,4.7735,4.7819,332500.0
2021-06-11 11:55:00,11.51,11.51,11.46,11.48,593308.0,4.7819,4.7819,4.7611,4.7694,593308.0
2021-06-11 12:00:00,11.49,11.5,11.43,11.45,711534.0,4.7735,4.7777,4.7486,4.7569,711534.0
2021-06-11 12:05:00,11.45,11.46,11.42,11.44,419365.0,4.7569,4.7611,4.7445,4.7528,419365.0
2021-06-11 12:10:00,11.43,11.45,11.4,11.45,664435.0,4.7486,4.7569,4.7362,4.7569,664435.0
2021-06-11 12:15:00,11.45,11.45,11.42,11.42,422793.0,4.7569,4.7569,4.7445,4.7445,422793.0
2021-06-11 12:20:00,11.42,11.43,11.4,11.41,396601.0,4.7445,4.7486,4.7362,4.7403,396601.0
2021-06-11 12:25:00,11.41,11.42,11.4,11.42,360236.0,4.7403,4.7445,4.7362,4.7445,360236.0
2021-06-11 12:30:00,11.41,11.43,11.4,11.41,425390.0,4.7403,4.7486,4.7362,4.7403,425390.0
2021-06-11 12:35:00,11.42,11.42,11.39,11.4,387746.0,4.7445,4.7445,4.732,4.7362,387746.0
2021-06-11 12:40:00,11.4,11.42,11.39,11.39,473573.0,4.7362,4.7445,4.732,4.732,473573.0
2021-06-11 12:45:00,11.4,11.4,11.37,11.38,511378.0,4.7362,4.7362,4.7237,4.7278,511378.0
2021-06-11 12:50:00,11.38,11.44,11.38,11.43,487844.0,4.7278,4.7528,4.7278,4.7486,487844.0
2021-06-11 12:55:00,11.44,11.45,11.42,11.45,579201.0,4.7528,4.7569,4.7445,4.7569,579201.0
2021-06-11 13:00:00,11.45,11.45,11.42,11.45,499727.0,4.7569,4.7569,4.7445,4.7569,499727.0
2021-06-11 13:05:00,11.45,11.46,11.44,11.45,260730.0,4.7569,4.7611,4.7528,4.7569,260730.0
2021-06-11 13:10:00,11.45,11.48,11.44,11.46,415510.0,4.7569,4.7694,4.7528,4.7611,415510.0
2021-06-11 13:15:00,11.46,11.5,11.46,11.5,457479.0,4.7611,4.7777,4.7611,4.7777,457479.0
2021-06-11 13:20:00,11.49,11.51,11.45,11.47,596509.0,4.7735,4.7819,4.7569,4.7652,596509.0
2021-06-11 13:25:00,11.46,11.48,11.45,11.46,401745.0,4.7611,4.7694,4.7569,4.7611,401745.0
2021-06-11 13:30:00,11.46,11.47,11.45,11.46,547254.0,4.7611,4.7652,4.7569,4.7611,547254.0
2021-06-11 13:35:00,11.46,11.47,11.45,11.46,458821.0,4.7611,4.7652,4.7569,4.7611,458821.0
2021-06-11 13:40:00,11.46,11.47,11.45,11.46,308554.0,4.7611,4.7652,4.7569,4.7611,308554.0
2021-06-11 13:45:00,11.46,11.48,11.45,11.47,230914.0,4.7611,4.7694,4.7569,4.7652,230914.0
2021-06-11 13:50:00,11.48,11.49,11.46,11.47,276949.0,4.7694,4.7735,4.7611,4.7652,276949.0
2021-06-11 13:55:00,11.46,11.48,11.45,11.47,525927.0,4.7611,4.7694,4.7569,4.7652,525927.0
2021-06-11 14:00:00,11.47,11.48,11.45,11.46,486442.0,4.7652,4.7694,4.7569,4.7611,486442.0
2021-06-11 14:05:00,11.46,11.47,11.45,11.46,271854.0,4.7611,4.7652,4.7569,4.7611,271854.0
2021-06-11 14:10:00,11.46,11.46,11.43,11.44,335802.0,4.7611,4.7611,4.7486,4.7528,335802.0
2021-06-11 14:15:00,11.44,11.45,11.43,11.44,403538.0,4.7528,4.7569,4.7486,4.7528,403538.0
2021-06-11 14:20:00,11.44,11.44,11.38,11.42,527866.0,4.7528,4.7528,4.7278,4.7445,527866.0
2021-06-11 14:25:00,11.42,11.44,11.41,11.44,245320.0,4.7445,4.7528,4.7403,4.7528,245320.0
2021-06-11 14:30:00,11.44,11.44,11.41,11.43,421017.0,4.7528,4.7528,4.7403,4.7486,421017.0
2021-06-11 14:35:00,11.44,11.44,11.41,11.42,416178.0,4.7528,4.7528,4.7403,4.7445,416178.0
2021-06-11 14:40:00,11.42,11.44,11.42,11.43,377830.0,4.7445,4.7528,4.7445,4.7486,377830.0
2021-06-11 14:45:00,11.43,11.43,11.41,11.42,462676.0,4.7486,4.7486,4.7403,4.7445,462676.0
2021-06-11 14:50:00,11.42,11.45,11.4,11.44,616243.0,4.7445,4.7569,4.7362,4.7528,616243.0
2021-06-11 14:55:00,11.45,11.48,11.44,11.47,298147.0,4.7569,4.7694,4.7528,4.7652,298147.0
2021-06-11 15:00:00,11.48,11.48,11.46,11.47,351105.0,4.7694,4.7694,4.7611,4.7652,351105.0
2021-06-11 15:05:00,11.48,11.5,11.47,11.5,214322.0,4.7694,4.7777,4.7652,4.7777,214322.0
2021-06-11 15:10:00,11.5,11.5,11.48,11.49,189896.0,4.7777,4.7777,4.7694,4.7735,189896.0
2021-06-11 15:15:00,11.49,11.49,11.47,11.49,257335.0,4.7735,4.7735,4.7652,4.7735,257335.0
2021-06-11 15:20:00,11.49,11.49,11.47,11.48,263120.0,4.7735,4.7735,4.7652,4.7694,263120.0
2021-06-11 15:25:00,11.48,11.5,11.47,11.5,497693.0,4.7694,4.7777,4.7652,4.7777,497693.0
2021-06-11 15:30:00,11.5,11.51,11.49,11.51,223483.0,4.7777,4.7819,4.7735,4.7819,223483.0
2021-06-11 15:35:00,11.51,11.51,11.49,11.5,1023393.0,4.7819,4.7819,4.7735,4.7777,1023393.0
2021-06-11 15:40:00,11.5,11.5,11.49,11.5,275940.0,4.7777,4.7777,4.7735,4.7777,275940.0
2021-06-11 15:45:00,11.5,11.52,11.49,11.51,1082106.0,4.7777,4.786,4.7735,4.7819,1082106.0
2021-06-11 15:50:00,11.51,11.51,11.47,11.48,1212634.0,4.7819,4.7819,4.7652,4.7694,1212634.0
2021-06-11 15:55:00,11.48,11.48,11.46,11.47,1108193.0,4.7694,4.7694,4.7611,4.7652,1108193.0
2021-06-14 09:30:00,11.74,11.77,11.72,11.74,631027.0,4.8774,4.8899,4.8691,4.8774,631027.0
2021-06-14 09:35:00,11.74,11.79,11.74,11.75,403618.0,4.8774,4.8982,4.8774,4.8816,403618.0
2021-06-14 09:40:00,11.76,11.78,11.71,11.75,492502.0,4.8857,4.894,4.8649,4.8816,492502.0
2021-06-14 09:45:00,11.75,11.75,11.72,11.72,239689.0,4.8816,4.8816,4.8691,4.8691,239689.0
2021-06-14 09:50:00,11.72,11.74,11.71,11.73,284462.0,4.8691,4.8774,4.8649,4.8733,284462.0
2021-06-14 09:55:00,11.72,11.75,11.71,11.75,155187.0,4.8691,4.8816,4.8649,4.8816,155187.0
2021-06-14 10:00:00,11.75,11.76,11.72,11.74,150666.0,4.8816,4.8857,4.8691,4.8774,150666.0
2021-06-14 10:05:00,11.74,11.75,11.69,11.7,580438.0,4.8774,4.8816,4.8566,4.8608,580438.0
2021-06-14 10:10:00,11.7,11.71,11.67,11.71,420937.0,4.8608,4.8649,4.8483,4.8649,420937.0
2021-06-14 10:15:00,11.7,11.72,11.69,11.71,270681.0,4.8608,4.8691,4.8566,4.8649,270681.0
2021-06-14 10:20:00,11.71,11.74,11.71,11.72,333146.0,4.8649,4.8774,4.8649,4.8691,333146.0
2021-06-14 10:25:00,11.73,11.77,11.72,11.77,230968.0,4.8733,4.8899,4.8691,4.8899,230968.0
2021-06-14 10:30:00,11.76,11.78,11.76,11.78,73282.0,4.8857,4.894,4.8857,4.894,73282.0
2021-06-14 10:35:00,11.78,11.79,11.76,11.78,255110.0,4.894,4.8982,4.8857,4.894,255110.0
2021-06-14 10:40:00,11.78,11.79,11.77,11.79,69742.0,4.894,4.8982,4.8899,4.8982,69742.0
2021-06-14 10:45:00,11.79,11.79,11.78,11.79,32132.0,4.8982,4.8982,4.894,4.8982,32132.0
2021-06-14 10:50:00,11.78,11.82,11.78,11.81,435057.0,4.894,4.9106,4.894,4.9065,435057.0
2021-06-14 10:55:00,11.81,11.84,11.81,11.82,192047.0,4.9065,4.919,4.9065,4.9106,192047.0
2021-06-14 11:00:00,11.83,11.84,11.82,11.84,220198.0,4.9148,4.919,4.9106,4.919,220198.0
2021-06-14 11:05:00,11.84,11.84,11.83,11.84,114014.0,4.919,4.919,4.9148,4.919,114014.0
2021-06-14 11:10:00,11.84,11.86,11.83,11.84,217529.0,4.919,4.9273,4.9148,4.919,217529.0
2021-06-14 11:15:00,11.83,11.84,11.82,11.83,61247.0,4.9148,4.919,4.9106,4.9148,61247.0
2021-06-14 11:20:00,11.82,11.83,11.81,11.82,91735.0,4.9106,4.9148,4.9065,4.9106,91735.0
2021-06-14 11:25:00,11.82,11.82,11.8,11.81,260921.0,4.9106,4.9106,4.9023,4.9065,260921.0
2021-06-14 11:30:00,11.81,11.82,11.78,11.79,180388.0,4.9065,4.9106,4.894,4.8982,180388.0
2021-06-14 11:35:00,11.79,11.8,11.78,11.79,219402.0,4.8982,4.9023,4.894,4.8982,219402.0
2021-06-14 11:40:00,11.79,11.8,11.77,11.77,106091.0,4.8982,4.9023,4.8899,4.8899,106091.0
2021-06-14 11:45:00,11.78,11.8,11.77,11.79,184787.0,4.894,4.9023,4.8899,4.8982,184787.0
2021-06-14 11:50:00,11.79,11.8,11.77,11.79,235402.0,4.8982,4.9023,4.8899,4.8982,235402.0
2021-06-14 11:55:00,11.78,11.79,11.77,11.78,83755.0,4.894,4.8982,4.8899,4.894,83755.0
2021-06-14 12:00:00,11.78,11.79,11.76,11.77,208771.0,4.894,4.8982,4.8857,4.8899,208771.0
2021-06-14 12:05:00,11.77,11.77,11.74,11.75,216782.0,4.8899,4.8899,4.8774,4.8816,216782.0
2021-06-14 12:10:00,11.75,11.76,11.74,11.76,176754.0,4.8816,4.8857,4.8774,4.8857,176754.0
2021-06-14 12:15:00,11.76,11.76,11.75,11.76,61455.0,4.8857,4.8857,4.8816,4.8857,61455.0
2021-06-14 12:20:00,11.76,11.77,11.75,11.75,368576.0,4.8857,4.8899,4.8816,4.8816,368576.0
2021-06-14 12:25:00,11.75,11.76,11.75,11.76,50613.0,4.8816,4.8857,4.8816,4.8857,50613.0
2021-06-14 12:30:00,11.76,11.76,11.71,11.73,326797.0,4.8857,4.8857,4.8649,4.8733,326797.0
2021-06-14 12:35:00,11.73,11.74,11.71,11.72,288228.0,4.8733,4.8774,4.8649,4.8691,288228.0
2021-06-14 12:40:00,11.73,11.74,11.71,11.71,217101.0,4.8733,4.8774,4.8649,4.8649,217101.0
2021-06-14 12:45:00,11.71,11.72,11.71,11.71,68008.0,4.8649,4.8691,4.8649,4.8649,68008.0
2021-06-14 12:50:00,11.71,11.73,11.67,11.68,730347.0,4.8649,4.8733,4.8483,4.8525,730347.0
2021-06-14 12:55:00,11.68,11.68,11.67,11.68,216119.0,4.8525,4.8525,4.8483,4.8525,216119.0
2021-06-14 13:00:00,11.68,11.68,11.67,11.68,171417.0,4.8525,4.8525,4.8483,4.8525,171417.0
2021-06-14 13:05:00,11.68,11.68,11.64,11.66,326067.0,4.8525,4.8525,4.8359,4.8442,326067.0
2021-06-14 13:10:00,11.66,11.66,11.64,11.65,123489.0,4.8442,4.8442,4.8359,4.84,123489.0
2021-06-14 13:15:00,11.65,11.66,11.63,11.66,435294.0,4.84,4.8442,4.8317,4.8442,435294.0
2021-06-14 13:20:00,11.66,11.66,11.64,11.64,234650.0,4.8442,4.8442,4.8359,4.8359,234650.0
2021-06-14 13:25:00,11.65,11.65,11.63,11.65,202102.0,4.84,4.84,4.8317,4.84,202102.0
2021-06-14 13:30:00,11.65,11.65,11.63,11.63,168444.0,4.84,4.84,4.8317,4.8317,168444.0
2021-06-14 13:35:00,11.63,11.65,11.62,11.63,626304.0,4.8317,4.84,4.8276,4.8317,626304.0
2021-06-14 13:40:00,11.63,11.64,11.62,11.63,284618.0,4.8317,4.8359,4.8276,4.8317,284618.0
2021-06-14 13:45:00,11.63,11.64,11.61,11.62,373890.0,4.8317,4.8359,4.8234,4.8276,373890.0
2021-06-14 13:50:00,11.61,11.62,11.6,11.6,193364.0,4.8234,4.8276,4.8192,4.8192,193364.0
2021-06-14 13:55:00,11.61,11.61,11.57,11.57,326414.0,4.8234,4.8234,4.8068,4.8068,326414.0
2021-06-14 14:00:00,11.58,11.59,11.53,11.55,791865.0,4.8109,4.8151,4.7902,4.7985,791865.0
2021-06-14 14:05:00,11.55,11.55,11.5,11.51,498794.0,4.7985,4.7985,4.7777,4.7819,498794.0
2021-06-14 14:10:00,11.52,11.52,11.48,11.49,602022.0,4.786,4.786,4.7694,4.7735,602022.0
2021-06-14 14:15:00,11.49,11.5,11.47,11.47,311525.0,4.7735,4.7777,4.7652,4.7652,311525.0
2021-06-14 14:20:00,11.47,11.51,11.46,11.49,519509.0,4.7652,4.7819,4.7611,4.7735,519509.0
2021-06-14 14:25:00,11.49,11.49,11.47,11.49,626825.0,4.7735,4.7735,4.7652,4.7735,626825.0
2021-06-14 14:30:00,11.48,11.5,11.48,11.5,217473.0,4.7694,4.7777,4.7694,4.7777,217473.0
2021-06-14 14:35:00,11.5,11.5,11.48,11.48,384306.0,4.7777,4.7777,4.7694,4.7694,384306.0
2021-06-14 14:40:00,11.48,11.5,11.47,11.5,376975.0,4.7694,4.7777,4.7652,4.7777,376975.0
2021-06-14 14:45:00,11.5,11.51,11.48,11.5,524863.0,4.7777,4.7819,4.7694,4.7777,524863.0
2021-06-14 14:50:00,11.5,11.5,11.49,11.5,559296.0,4.7777,4.7777,4.7735,4.7777,559296.0
2021-06-14 14:55:00,11.5,11.51,11.5,11.5,495638.0,4.7777,4.7819,4.7777,4.7777,495638.0
2021-06-14 15:00:00,11.5,11.51,11.49,11.5,536164.0,4.7777,4.7819,4.7735,4.7777,536164.0
2021-06-14 15:05:00,11.5,11.51,11.49,11.5,752067.0,4.7777,4.7819,4.7735,4.7777,752067.0
2021-06-14 15:10:00,11.5,11.51,11.48,11.5,469874.0,4.7777,4.7819,4.7694,4.7777,469874.0
2021-06-14 15:15:00,11.49,11.52,11.49,11.52,376457.0,4.7735,4.786,4.7735,4.786,376457.0
2021-06-14 15:20:00,11.52,11.54,11.51,11.54,298744.0,4.786,4.7943,4.7819,4.7943,298744.0
2021-06-14 15:25:00,11.54,11.54,11.5,11.52,270315.0,4.7943,4.7943,4.7777,4.786,270315.0
2021-06-14 15:30:00,11.52,11.53,11.51,11.52,286372.0,4.786,4.7902,4.7819,4.786,286372.0
2021-06-14 15:35:00,11.52,11.53,11.5,11.52,406506.0,4.786,4.7902,4.7777,4.786,406506.0
2021-06-14 15:40:00,11.52,11.52,11.51,11.52,356601.0,4.786,4.786,4.7819,4.786,356601.0
2021-06-14 15:45:00,11.52,11.53,11.51,11.52,548260.0,4.786,4.7902,4.7819,4.786,548260.0
2021-06-14 15:50:00,11.52,11.53,11.51,11.53,559506.0,4.786,4.7902,4.7819,4.7902,559506.0
2021-06-14 15:55:00,11.53,11.53,11.5,11.53,1506501.0,4.7902,4.7902,4.7777,4.7902,1506501.0
2021-06-15 09:30:00,11.57,11.61,11.55,11.59,412145.0,4.8068,4.8234,4.7985,4.8151,412145.0
2021-06-15 09:35:00,11.59,11.62,11.58,11.61,155798.0,4.8151,4.8276,4.8109,4.8234,155798.0
2021-06-15 09:40:00,11.61,11.64,11.59,11.62,168132.0,4.8234,4.8359,4.8151,4.8276,168132.0
2021-06-15 09:45:00,11.61,11.61,11.54,11.57,226939.0,4.8234,4.8234,4.7943,4.8068,226939.0
2021-06-15 09:50:00,11.57,11.58,11.56,11.57,189592.0,4.8068,4.8109,4.8026,4.8068,189592.0
2021-06-15 09:55:00,11.57,11.59,11.54,11.58,147334.0,4.8068,4.8151,4.7943,4.8109,147334.0
2021-06-15 10:00:00,11.58,11.61,11.57,11.6,216036.0,4.8109,4.8234,4.8068,4.8192,216036.0
2021-06-15 10:05:00,11.6,11.62,11.57,11.58,234743.0,4.8192,4.8276,4.8068,4.8109,234743.0
2021-06-15 10:10:00,11.58,11.58,11.52,11.54,215965.0,4.8109,4.8109,4.786,4.7943,215965.0
2021-06-15 10:15:00,11.54,11.55,11.52,11.53,217102.0,4.7943,4.7985,4.786,4.7902,217102.0
2021-06-15 10:20:00,11.53,11.56,11.51,11.55,154265.0,4.7902,4.8026,4.7819,4.7985,154265.0
2021-06-15 10:25:00,11.54,11.55,11.52,11.53,229342.0,4.7943,4.7985,4.786,4.7902,229342.0
2021-06-15 10:30:00,11.53,11.55,11.51,11.53,276799.0,4.7902,4.7985,4.7819,4.7902,276799.0
2021-06-15 10:35:00,11.53,11.55,11.5,11.55,329651.0,4.7902,4.7985,4.7777,4.7985,329651.0
2021-06-15 10:40:00,11.55,11.55,11.53,11.53,94069.0,4.7985,4.7985,4.7902,4.7902,94069.0
2021-06-15 10:45:00,11.54,11.57,11.53,11.56,201270.0,4.7943,4.8068,4.7902,4.8026,201270.0
2021-06-15 10:50:00,11.56,11.57,11.55,11.57,155840.0,4.8026,4.8068,4.7985,4.8068,155840.0
2021-06-15 10:55:00,11.56,11.6,11.56,11.6,207381.0,4.8026,4.8192,4.8026,4.8192,207381.0
2021-06-15 11:00:00,11.59,11.6,11.56,11.58,121293.0,4.8151,4.8192,4.8026,4.8109,121293.0
2021-06-15 11:05:00,11.58,11.6,11.57,11.58,275895.0,4.8109,4.8192,4.8068,4.8109,275895.0
2021-06-15 11:10:00,11.57,11.59,11.57,11.58,215037.0,4.8068,4.8151,4.8068,4.8109,215037.0
2021-06-15 11:15:00,11.58,11.59,11.56,11.58,273590.0,4.8109,4.8151,4.8026,4.8109,273590.0
2021-06-15 11:20:00,11.58,11.58,11.57,11.57,40831.0,4.8109,4.8109,4.8068,4.8068,40831.0
2021-06-15 11:25:00,11.58,11.58,11.54,11.55,148891.0,4.8109,4.8109,4.7943,4.7985,148891.0
2021-06-15 11:30:00,11.54,11.55,11.53,11.54,124015.0,4.7943,4.7985,4.7902,4.7943,124015.0
2021-06-15 11:35:00,11.54,11.55,11.49,11.5,408487.0,4.7943,4.7985,4.7735,4.7777,408487.0
2021-06-15 11:40:00,11.5,11.51,11.45,11.46,415311.0,4.7777,4.7819,4.7569,4.7611,415311.0
2021-06-15 11:45:00,11.46,11.47,11.44,11.45,386519.0,4.7611,4.7652,4.7528,4.7569,386519.0
2021-06-15 11:50:00,11.46,11.46,11.44,11.44,101616.0,4.7611,4.7611,4.7528,4.7528,101616.0
2021-06-15 11:55:00,11.44,11.47,11.42,11.43,489890.0,4.7528,4.7652,4.7445,4.7486,489890.0
2021-06-15 12:00:00,11.43,11.45,11.42,11.44,286881.0,4.7486,4.7569,4.7445,4.7528,286881.0
2021-06-15 12:05:00,11.44,11.45,11.43,11.45,64973.0,4.7528,4.7569,4.7486,4.7569,64973.0
2021-06-15 12:10:00,11.45,11.5,11.44,11.5,345942.0,4.7569,4.7777,4.7528,4.7777,345942.0
2021-06-15 12:15:00,11.5,11.52,11.49,11.52,170168.0,4.7777,4.786,4.7735,4.786,170168.0
2021-06-15 12:20:00,11.52,11.54,11.51,11.52,225744.0,4.786,4.7943,4.7819,4.786,225744.0
2021-06-15 12:25:00,11.52,11.52,11.49,11.51,274301.0,4.786,4.786,4.7735,4.7819,274301.0
2021-06-15 12:30:00,11.51,11.52,11.49,11.49,178994.0,4.7819,4.786,4.7735,4.7735,178994.0
2021-06-15 12:35:00,11.5,11.54,11.5,11.54,190122.0,4.7777,4.7943,4.7777,4.7943,190122.0
2021-06-15 12:40:00,11.54,11.54,11.52,11.53,150744.0,4.7943,4.7943,4.786,4.7902,150744.0
2021-06-15 12:45:00,11.53,11.57,11.52,11.56,258305.0,4.7902,4.8068,4.786,4.8026,258305.0
2021-06-15 12:50:00,11.55,11.56,11.54,11.54,98410.0,4.7985,4.8026,4.7943,4.7943,98410.0
2021-06-15 12:55:00,11.55,11.57,11.54,11.57,86017.0,4.7985,4.8068,4.7943,4.8068,86017.0
2021-06-15 13:00:00,11.57,11.58,11.55,11.58,338858.0,4.8068,4.8109,4.7985,4.8109,338858.0
2021-06-15 13:05:00,11.58,11.59,11.55,11.56,152108.0,4.8109,4.8151,4.7985,4.8026,152108.0
2021-06-15 13:10:00,11.55,11.59,11.54,11.59,479224.0,4.7985,4.8151,4.7943,4.8151,479224.0
2021-06-15 13:15:00,11.59,11.59,11.57,11.59,147630.0,4.8151,4.8151,4.8068,4.8151,147630.0
2021-06-15 13:20:00,11.59,11.6,11.58,11.6,152477.0,4.8151,4.8192,4.8109,4.8192,152477.0
2021-06-15 13:25:00,11.6,11.61,11.58,11.59,247275.0,4.8192,4.8234,4.8109,4.8151,247275.0
2021-06-15 13:30:00,11.59,11.61,11.57,11.57,494550.0,4.8151,4.8234,4.8068,4.8068,494550.0
2021-06-15 13:35:00,11.57,11.58,11.56,11.57,93065.0,4.8068,4.8109,4.8026,4.8068,93065.0
2021-06-15 13:40:00,11.56,11.61,11.56,11.61,315432.0,4.8026,4.8234,4.8026,4.8234,315432.0
2021-06-15 13:45:00,11.61,11.64,11.6,11.64,484098.0,4.8234,4.8359,4.8192,4.8359,484098.0
2021-06-15 13:50:00,11.64,11.7,11.63,11.69,803862.0,4.8359,4.8608,4.8317,4.8566,803862.0
2021-06-15 13:55:00,11.69,11.7,11.66,11.67,211398.0,4.8566,4.8608,4.8442,4.8483,211398.0
2021-06-15 14:00:00,11.67,11.68,11.65,11.66,126096.0,4.8483,4.8525,4.84,4.8442,126096.0
2021-06-15 14:05:00,11.66,11.69,11.65,11.67,214855.0,4.8442,4.8566,4.84,4.8483,214855.0
2021-06-15 14:10:00,11.67,11.69,11.66,11.69,136213.0,4.8483,4.8566,4.8442,4.8566,136213.0
2021-06-15 14:15:00,11.68,11.69,11.67,11.68,104591.0,4.8525,4.8566,4.8483,4.8525,104591.0
2021-06-15 14:20:00,11.68,11.7,11.67,11.69,95426.0,4.8525,4.8608,4.8483,4.8566,95426.0
2021-06-15 14:25:00,11.69,11.7,11.67,11.68,194736.0,4.8566,4.8608,4.8483,4.8525,194736.0
2021-06-15 14:30:00,11.69,11.69,11.67,11.68,74883.0,4.8566,4.8566,4.8483,4.8525,74883.0
2021-06-15 14:35:00,11.68,11.69,11.68,11.69,135044.0,4.8525,4.8566,4.8525,4.8566,135044.0
2021-06-15 14:40:00,11.68,11.71,11.68,11.7,185437.0,4.8525,4.8649,4.8525,4.8608,185437.0
2021-06-15 14:45:00,11.7,11.72,11.69,11.71,105601.0,4.8608,4.8691,4.8566,4.8649,105601.0
2021-06-15 14:50:00,11.72,11.74,11.71,11.74,191949.0,4.8691,4.8774,4.8649,4.8774,191949.0
2021-06-15 14:55:00,11.74,11.74,11.72,11.73,196262.0,4.8774,4.8774,4.8691,4.8733,196262.0
2021-06-15 15:00:00,11.72,11.73,11.71,11.71,189217.0,4.8691,4.8733,4.8649,4.8649,189217.0
2021-06-15 15:05:00,11.71,11.72,11.71,11.71,289332.0,4.8649,4.8691,4.8649,4.8649,289332.0
2021-06-15 15:10:00,11.71,11.72,11.71,11.72,63887.0,4.8649,4.8691,4.8649,4.8691,63887.0
2021-06-15 15:15:00,11.72,11.72,11.71,11.72,125332.0,4.8691,4.8691,4.8649,4.8691,125332.0
2021-06-15 15:20:00,11.72,11.73,11.71,11.73,121760.0,4.8691,4.8733,4.8649,4.8733,121760.0
2021-06-15 15:25:00,11.73,11.73,11.71,11.71,203435.0,4.8733,4.8733,4.8649,4.8649,203435.0
2021-06-15 15:30:00,11.71,11.72,11.68,11.69,405786.0,4.8649,4.8691,4.8525,4.8566,405786.0
2021-06-15 15:35:00,11.69,11.69,11.67,11.69,316493.0,4.8566,4.8566,4.8483,4.8566,316493.0
2021-06-15 15:40:00,11.69,11.7,11.68,11.7,246312.0,4.8566,4.8608,4.8525,4.8608,246312.0
2021-06-15 15:45:00,11.7,11.72,11.69,11.72,580828.0,4.8608,4.8691,4.8566,4.8691,580828.0
2021-06-15 15:50:00,11.71,11.72,11.7,11.7,802304.0,4.8649,4.8691,4.8608,4.8608,802304.0
2021-06-15 15:55:00,11.7,11.72,11.69,11.7,1069012.0,4.8608,4.8691,4.8566,4.8608,1069012.0
2021-06-16 09:30:00,11.75,11.77,11.71,11.75,634764.0,4.8816,4.8899,4.8649,4.8816,634764.0
2021-06-16 09:35:00,11.75,11.76,11.69,11.7,354865.0,4.8816,4.8857,4.8566,4.8608,354865.0
2021-06-16 09:40:00,11.7,11.72,11.68,11.7,193079.0,4.8608,4.8691,4.8525,4.8608,193079.0
2021-06-16 09:45:00,11.71,11.73,11.66,11.7,226593.0,4.8649,4.8733,4.8442,4.8608,226593.0
2021-06-16 09:50:00,11.7,11.71,11.67,11.68,260519.0,4.8608,4.8649,4.8483,4.8525,260519.0
2021-06-16 09:55:00,11.69,11.7,11.67,11.68,296196.0,4.8566,4.8608,4.8483,4.8525,296196.0
2021-06-16 10:00:00,11.67,11.68,11.66,11.68,196037.0,4.8483,4.8525,4.8442,4.8525,196037.0
2021-06-16 10:05:00,11.68,11.73,11.67,11.71,95056.0,4.8525,4.8733,4.8483,4.8649,95056.0
2021-06-16 10:10:00,11.71,11.73,11.7,11.72,307916.0,4.8649,4.8733,4.8608,4.8691,307916.0
2021-06-16 10:15:00,11.72,11.74,11.71,11.72,222412.0,4.8691,4.8774,4.8649,4.8691,222412.0
2021-06-16 10:20:00,11.72,11.73,11.71,11.71,326106.0,4.8691,4.8733,4.8649,4.8649,326106.0
2021-06-16 10:25:00,11.71,11.73,11.69,11.69,222517.0,4.8649,4.8733,4.8566,4.8566,222517.0
2021-06-16 10:30:00,11.7,11.73,11.7,11.73,79115.0,4.8608,4.8733,4.8608,4.8733,79115.0
2021-06-16 10:35:00,11.72,11.73,11.7,11.71,154713.0,4.8691,4.8733,4.8608,4.8649,154713.0
2021-06-16 10:40:00,11.71,11.72,11.7,11.71,41399.0,4.8649,4.8691,4.8608,4.8649,41399.0
2021-06-16 10:45:00,11.71,11.72,11.69,11.71,222948.0,4.8649,4.8691,4.8566,4.8649,222948.0
2021-06-16 10:50:00,11.72,11.73,11.68,11.71,274218.0,4.8691,4.8733,4.8525,4.8649,274218.0
2021-06-16 10:55:00,11.71,11.77,11.71,11.75,277672.0,4.8649,4.8899,4.8649,4.8816,277672.0
2021-06-16 11:00:00,11.75,11.79,11.75,11.79,332403.0,4.8816,4.8982,4.8816,4.8982,332403.0
2021-06-16 11:05:00,11.79,11.84,11.78,11.84,598566.0,4.8982,4.919,4.894,4.919,598566.0
2021-06-16 11:10:00,11.84,11.84,11.8,11.83,213142.0,4.919,4.919,4.9023,4.9148,213142.0
2021-06-16 11:15:00,11.83,11.84,11.82,11.83,135437.0,4.9148,4.919,4.9106,4.9148,135437.0
2021-06-16 11:20:00,11.83,11.83,11.81,11.82,205108.0,4.9148,4.9148,4.9065,4.9106,205108.0
2021-06-16 11:25:00,11.82,11.84,11.8,11.8,515645.0,4.9106,4.919,4.9023,4.9023,515645.0
2021-06-16 11:30:00,11.8,11.82,11.78,11.78,278608.0,4.9023,4.9106,4.894,4.894,278608.0
2021-06-16 11:35:00,11.79,11.84,11.78,11.83,589596.0,4.8982,4.919,4.894,4.9148,589596.0
2021-06-16 11:40:00,11.84,11.84,11.79,11.79,658910.0,4.919,4.919,4.8982,4.8982,658910.0
2021-06-16 11:45:00,11.79,11.82,11.79,11.81,181392.0,4.8982,4.9106,4.8982,4.9065,181392.0
2021-06-16 11:50:00,11.81,11.83,11.8,11.83,66973.0,4.9065,4.9148,4.9023,4.9148,66973.0
2021-06-16 11:55:00,11.82,11.83,11.8,11.8,86765.0,4.9106,4.9148,4.9023,4.9023,86765.0
2021-06-16 12:00:00,11.81,11.84,11.8,11.83,384705.0,4.9065,4.919,4.9023,4.9148,384705.0
2021-06-16 12:05:00,11.82,11.83,11.8,11.8,142963.0,4.9106,4.9148,4.9023,4.9023,142963.0
2021-06-16 12:10:00,11.8,11.81,11.79,11.8,87915.0,4.9023,4.9065,4.8982,4.9023,87915.0
2021-06-16 12:15:00,11.8,11.81,11.78,11.79,321977.0,4.9023,4.9065,4.894,4.8982,321977.0
2021-06-16 12:20:00,11.78,11.79,11.77,11.78,146251.0,4.894,4.8982,4.8899,4.894,146251.0
2021-06-16 12:25:00,11.77,11.78,11.75,11.76,139520.0,4.8899,4.894,4.8816,4.8857,139520.0
2021-06-16 12:30:00,11.76,11.77,11.74,11.75,349928.0,4.8857,4.8899,4.8774,4.8816,349928.0
2021-06-16 12:35:00,11.75,11.76,11.74,11.76,152866.0,4.8816,4.8857,4.8774,4.8857,152866.0
2021-06-16 12:40:00,11.75,11.76,11.74,11.76,99243.0,4.8816,4.8857,4.8774,4.8857,99243.0
2021-06-16 12:45:00,11.75,11.81,11.75,11.8,188811.0,4.8816,4.9065,4.8816,4.9023,188811.0
2021-06-16 12:50:00,11.79,11.81,11.77,11.79,209899.0,4.8982,4.9065,4.8899,4.8982,209899.0
2021-06-16 12:55:00,11.8,11.81,11.79,11.79,166005.0,4.9023,4.9065,4.8982,4.8982,166005.0
2021-06-16 13:00:00,11.8,11.8,11.76,11.77,184924.0,4.9023,4.9023,4.8857,4.8899,184924.0
2021-06-16 13:05:00,11.77,11.78,11.73,11.75,214088.0,4.8899,4.894,4.8733,4.8816,214088.0
2021-06-16 13:10:00,11.75,11.75,11.72,11.74,101120.0,4.8816,4.8816,4.8691,4.8774,101120.0
2021-06-16 13:15:00,11.74,11.75,11.71,11.71,256566.0,4.8774,4.8816,4.8649,4.8649,256566.0
2021-06-16 13:20:00,11.71,11.72,11.69,11.69,184134.0,4.8649,4.8691,4.8566,4.8566,184134.0
2021-06-16 13:25:00,11.69,11.7,11.66,11.69,666524.0,4.8566,4.8608,4.8442,4.8566,666524.0
2021-06-16 13:30:00,11.69,11.72,11.69,11.72,43940.0,4.8566,4.8691,4.8566,4.8691,43940.0
2021-06-16 13:35:00,11.72,11.75,11.71,11.74,103852.0,4.8691,4.8816,4.8649,4.8774,103852.0
2021-06-16 13:40:00,11.74,11.77,11.73,11.76,185395.0,4.8774,4.8899,4.8733,4.8857,185395.0
2021-06-16 13:45:00,11.75,11.79,11.75,11.78,246655.0,4.8816,4.8982,4.8816,4.894,246655.0
2021-06-16 13:50:00,11.77,11.81,11.76,11.8,265687.0,4.8899,4.9065,4.8857,4.9023,265687.0
2021-06-16 13:55:00,11.8,11.82,11.78,11.79,139693.0,4.9023,4.9106,4.894,4.8982,139693.0
2021-06-16 14:00:00,11.78,11.79,11.66,11.66,287650.0,4.894,4.8982,4.8442,4.8442,287650.0
2021-06-16 14:05:00,11.66,11.7,11.64,11.7,286985.0,4.8442,4.8608,4.8359,4.8608,286985.0
2021-06-16 14:10:00,11.7,11.71,11.64,11.66,251000.0,4.8608,4.8649,4.8359,4.8442,251000.0
2021-06-16 14:15:00,11.66,11.66,11.56,11.6,329121.0,4.8442,4.8442,4.8026,4.8192,329121.0
2021-06-16 14:20:00,11.59,11.64,11.56,11.64,857589.0,4.8151,4.8359,4.8026,4.8359,857589.0
2021-06-16 14:25:00,11.63,11.67,11.63,11.63,402935.0,4.8317,4.8483,4.8317,4.8317,402935.0
2021-06-16 14:30:00,11.63,11.65,11.6,11.62,532101.0,4.8317,4.84,4.8192,4.8276,532101.0
2021-06-16 14:35:00,11.63,11.64,11.58,11.61,460017.0,4.8317,4.8359,4.8109,4.8234,460017.0
2021-06-16 14:40:00,11.61,11.61,11.48,11.5,1544302.0,4.8234,4.8234,4.7694,4.7777,1544302.0
2021-06-16 14:45:00,11.49,11.56,11.48,11.55,244672.0,4.7735,4.8026,4.7694,4.7985,244672.0
2021-06-16 14:50:00,11.55,11.6,11.52,11.59,866404.0,4.7985,4.8192,4.786,4.8151,866404.0
2021-06-16 14:55:00,11.6,11.64,11.57,11.62,395900.0,4.8192,4.8359,4.8068,4.8276,395900.0
2021-06-16 15:00:00,11.62,11.67,11.6,11.66,701049.0,4.8276,4.8483,4.8192,4.8442,701049.0
2021-06-16 15:05:00,11.66,11.69,11.65,11.69,269399.0,4.8442,4.8566,4.84,4.8566,269399.0
2021-06-16 15:10:00,11.69,11.7,11.67,11.69,123358.0,4.8566,4.8608,4.8483,4.8566,123358.0
2021-06-16 15:15:00,11.69,11.73,11.68,11.71,322515.0,4.8566,4.8733,4.8525,4.8649,322515.0
2021-06-16 15:20:00,11.72,11.73,11.7,11.73,238800.0,4.8691,4.8733,4.8608,4.8733,238800.0
2021-06-16 15:25:00,11.73,11.74,11.72,11.74,188519.0,4.8733,4.8774,4.8691,4.8774,188519.0
2021-06-16 15:30:00,11.73,11.75,11.72,11.72,152715.0,4.8733,4.8816,4.8691,4.8691,152715.0
2021-06-16 15:35:00,11.72,11.77,11.72,11.77,964965.0,4.8691,4.8899,4.8691,4.8899,964965.0
2021-06-16 15:40:00,11.77,11.8,11.76,11.8,1430118.0,4.8899,4.9023,4.8857,4.9023,1430118.0
2021-06-16 15:45:00,11.8,11.8,11.79,11.79,1121922.0,4.9023,4.9023,4.8982,4.8982,1121922.0
2021-06-16 15:50:00,11.79,11.82,11.75,11.76,2402984.0,4.8982,4.9106,4.8816,4.8857,2402984.0
2021-06-16 15:55:00,11.76,11.82,11.74,11.82,2529789.0,4.8857,4.9106,4.8774,4.9106,2529789.0
2021-06-17 09:30:00,11.78,11.83,11.74,11.79,458070.0,4.894,4.9148,4.8774,4.8982,458070.0
2021-06-17 09:35:00,11.79,11.82,11.77,11.82,234798.0,4.8982,4.9106,4.8899,4.9106,234798.0
2021-06-17 09:40:00,11.82,11.82,11.73,11.74,625086.0,4.9106,4.9106,4.8733,4.8774,625086.0
2021-06-17 09:45:00,11.74,11.76,11.71,11.71,337236.0,4.8774,4.8857,4.8649,4.8649,337236.0
2021-06-17 09:50:00,11.72,11.74,11.66,11.67,402547.0,4.8691,4.8774,4.8442,4.8483,402547.0
2021-06-17 09:55:00,11.67,11.68,11.65,11.67,712698.0,4.8483,4.8525,4.84,4.8483,712698.0
2021-06-17 10:00:00,11.67,11.71,11.66,11.68,844873.0,4.8483,4.8649,4.8442,4.8525,844873.0
2021-06-17 10:05:00,11.68,11.71,11.66,11.68,413185.0,4.8525,4.8649,4.8442,4.8525,413185.0
2021-06-17 10:10:00,11.68,11.71,11.65,11.71,396264.0,4.8525,4.8649,4.84,4.8649,396264.0
2021-06-17 10:15:00,11.7,11.71,11.68,11.71,500360.0,4.8608,4.8649,4.8525,4.8649,500360.0
2021-06-17 10:20:00,11.71,11.72,11.68,11.69,313639.0,4.8649,4.8691,4.8525,4.8566,313639.0
2021-06-17 10:25:00,11.68,11.69,11.65,11.68,520287.0,4.8525,4.8566,4.84,4.8525,520287.0
2021-06-17 10:30:00,11.68,11.68,11.64,11.67,646870.0,4.8525,4.8525,4.8359,4.8483,646870.0
2021-06-17 10:35:00,11.67,11.68,11.65,11.66,409903.0,4.8483,4.8525,4.84,4.8442,409903.0
2021-06-17 10:40:00,11.66,11.68,11.63,11.63,377685.0,4.8442,4.8525,4.8317,4.8317,377685.0
2021-06-17 10:45:00,11.63,11.65,11.6,11.61,472729.0,4.8317,4.84,4.8192,4.8234,472729.0
2021-06-17 10:50:00,11.61,11.64,11.6,11.61,329403.0,4.8234,4.8359,4.8192,4.8234,329403.0
2021-06-17 10:55:00,11.61,11.63,11.59,11.62,354569.0,4.8234,4.8317,4.8151,4.8276,354569.0
2021-06-17 11:00:00,11.63,11.63,11.6,11.61,361719.0,4.8317,4.8317,4.8192,4.8234,361719.0
2021-06-17 11:05:00,11.61,11.61,11.55,11.55,392876.0,4.8234,4.8234,4.7985,4.7985,392876.0
2021-06-17 11:10:00,11.56,11.56,11.48,11.5,536591.0,4.8026,4.8026,4.7694,4.7777,536591.0
2021-06-17 11:15:00,11.5,11.52,11.49,11.52,353533.0,4.7777,4.786,4.7735,4.786,353533.0
2021-06-17 11:20:00,11.51,11.52,11.48,11.49,260283.0,4.7819,4.786,4.7694,4.7735,260283.0
2021-06-17 11:25:00,11.49,11.54,11.48,11.53,261306.0,4.7735,4.7943,4.7694,4.7902,261306.0
2021-06-17 11:30:00,11.53,11.55,11.52,11.54,323134.0,4.7902,4.7985,4.786,4.7943,323134.0
2021-06-17 11:35:00,11.53,11.54,11.46,11.47,826165.0,4.7902,4.7943,4.7611,4.7652,826165.0
2021-06-17 11:40:00,11.46,11.47,11.42,11.46,853666.0,4.7611,4.7652,4.7445,4.7611,853666.0
2021-06-17 11:45:00,11.47,11.49,11.45,11.47,339056.0,4.7652,4.7735,4.7569,4.7652,339056.0
2021-06-17 11:50:00,11.47,11.47,11.4,11.42,508360.0,4.7652,4.7652,4.7362,4.7445,508360.0
2021-06-17 11:55:00,11.41,11.42,11.37,11.38,376562.0,4.7403,4.7445,4.7237,4.7278,376562.0
2021-06-17 12:00:00,11.37,11.41,11.36,11.38,881894.0,4.7237,4.7403,4.7195,4.7278,881894.0
2021-06-17 12:05:00,11.38,11.42,11.38,11.41,380386.0,4.7278,4.7445,4.7278,4.7403,380386.0
2021-06-17 12:10:00,11.41,11.42,11.37,11.39,451854.0,4.7403,4.7445,4.7237,4.732,451854.0
2021-06-17 12:15:00,11.38,11.39,11.35,11.37,305931.0,4.7278,4.732,4.7154,4.7237,305931.0
2021-06-17 12:20:00,11.37,11.42,11.34,11.38,712749.0,4.7237,4.7445,4.7112,4.7278,712749.0
2021-06-17 12:25:00,11.37,11.38,11.32,11.33,409220.0,4.7237,4.7278,4.7029,4.7071,409220.0
2021-06-17 12:30:00,11.32,11.33,11.3,11.31,667152.0,4.7029,4.7071,4.6946,4.6988,667152.0
2021-06-17 12:35:00,11.31,11.34,11.3,11.31,751207.0,4.6988,4.7112,4.6946,4.6988,751207.0
2021-06-17 12:40:00,11.31,11.34,11.3,11.3,216428.0,4.6988,4.7112,4.6946,4.6946,216428.0
2021-06-17 12:45:00,11.3,11.35,11.3,11.34,516824.0,4.6946,4.7154,4.6946,4.7112,516824.0
2021-06-17 12:50:00,11.34,11.36,11.32,11.35,331287.0,4.7112,4.7195,4.7029,4.7154,331287.0
2021-06-17 12:55:00,11.34,11.38,11.34,11.36,438855.0,4.7112,4.7278,4.7112,4.7195,438855.0
2021-06-17 13:00:00,11.36,11.38,11.33,11.37,260767.0,4.7195,4.7278,4.7071,4.7237,260767.0
2021-06-17 13:05:00,11.37,11.38,11.33,11.38,683471.0,4.7237,4.7278,4.7071,4.7278,683471.0
2021-06-17 13:10:00,11.38,11.39,11.33,11.35,372837.0,4.7278,4.732,4.7071,4.7154,372837.0
2021-06-17 13:15:00,11.35,11.37,11.34,11.36,218687.0,4.7154,4.7237,4.7112,4.7195,218687.0
2021-06-17 13:20:00,11.36,11.36,11.32,11.34,512556.0,4.7195,4.7195,4.7029,4.7112,512556.0
2021-06-17 13:25:00,11.34,11.35,11.32,11.34,124727.0,4.7112,4.7154,4.7029,4.7112,124727.0
2021-06-17 13:30:00,11.34,11.34,11.3,11.34,209285.0,4.7112,4.7112,4.6946,4.7112,209285.0
2021-06-17 13:35:00,11.34,11.34,11.3,11.33,197020.0,4.7112,4.7112,4.6946,4.7071,197020.0
2021-06-17 13:40:00,11.33,11.35,11.31,11.34,167647.0,4.7071,4.7154,4.6988,4.7112,167647.0
2021-06-17 13:45:00,11.34,11.36,11.33,11.36,112248.0,4.7112,4.7195,4.7071,4.7195,112248.0
2021-06-17 13:50:00,11.36,11.38,11.35,11.38,210278.0,4.7195,4.7278,4.7154,4.7278,210278.0
2021-06-17 13:55:00,11.38,11.41,11.36,11.4,409808.0,4.7278,4.7403,4.7195,4.7362,409808.0
2021-06-17 14:00:00,11.4,11.42,11.39,11.4,239780.0,4.7362,4.7445,4.732,4.7362,239780.0
2021-06-17 14:05:00,11.39,11.4,11.37,11.38,111356.0,4.732,4.7362,4.7237,4.7278,111356.0
2021-06-17 14:10:00,11.38,11.41,11.37,11.41,151441.0,4.7278,4.7403,4.7237,4.7403,151441.0
2021-06-17 14:15:00,11.4,11.41,11.38,11.39,230531.0,4.7362,4.7403,4.7278,4.732,230531.0
2021-06-17 14:20:00,11.38,11.39,11.36,11.36,140042.0,4.7278,4.732,4.7195,4.7195,140042.0
2021-06-17 14:25:00,11.37,11.38,11.35,11.38,201127.0,4.7237,4.7278,4.7154,4.7278,201127.0
2021-06-17 14:30:00,11.38,11.39,11.37,11.38,126534.0,4.7278,4.732,4.7237,4.7278,126534.0
2021-06-17 14:35:00,11.38,11.38,11.37,11.38,170308.0,4.7278,4.7278,4.7237,4.7278,170308.0
2021-06-17 14:40:00,11.37,11.38,11.37,11.38,65816.0,4.7237,4.7278,4.7237,4.7278,65816.0
2021-06-17 14:45:00,11.38,11.38,11.37,11.38,241270.0,4.7278,4.7278,4.7237,4.7278,241270.0
2021-06-17 14:50:00,11.38,11.38,11.32,11.34,261931.0,4.7278,4.7278,4.7029,4.7112,261931.0
2021-06-17 14:55:00,11.33,11.34,11.31,11.32,1160426.0,4.7071,4.7112,4.6988,4.7029,1160426.0
2021-06-17 15:00:00,11.32,11.34,11.31,11.34,337776.0,4.7029,4.7112,4.6988,4.7112,337776.0
2021-06-17 15:05:00,11.35,11.37,11.31,11.32,804668.0,4.7154,4.7237,4.6988,4.7029,804668.0
2021-06-17 15:10:00,11.33,11.35,11.32,11.33,159453.0,4.7071,4.7154,4.7029,4.7071,159453.0
2021-06-17 15:15:00,11.33,11.36,11.32,11.35,642645.0,4.7071,4.7195,4.7029,4.7154,642645.0
2021-06-17 15:20:00,11.35,11.36,11.33,11.35,117055.0,4.7154,4.7195,4.7071,4.7154,117055.0
2021-06-17 15:25:00,11.35,11.37,11.34,11.36,196941.0,4.7154,4.7237,4.7112,4.7195,196941.0
2021-06-17 15:30:00,11.36,11.39,11.36,11.38,84430.0,4.7195,4.732,4.7195,4.7278,84430.0
2021-06-17 15:35:00,11.38,11.42,11.37,11.42,807026.0,4.7278,4.7445,4.7237,4.7445,807026.0
2021-06-17 15:40:00,11.42,11.42,11.4,11.41,1082676.0,4.7445,4.7445,4.7362,4.7403,1082676.0
2021-06-17 15:45:00,11.41,11.42,11.4,11.4,635688.0,4.7403,4.7445,4.7362,4.7362,635688.0
2021-06-17 15:50:00,11.41,11.41,11.38,11.39,1264858.0,4.7403,4.7403,4.7278,4.732,1264858.0
2021-06-17 15:55:00,11.39,11.42,11.38,11.42,1433494.0,4.732,4.7445,4.7278,4.7445,1433494.0
2021-06-18 09:30:00,11.37,11.41,11.34,11.38,1055295.0,4.7237,4.7403,4.7112,4.7278,1055295.0
2021-06-18 09:35:00,11.38,11.39,11.34,11.35,816486.0,4.7278,4.732,4.7112,4.7154,816486.0
2021-06-18 09:40:00,11.35,11.39,11.31,11.31,631642.0,4.7154,4.732,4.6988,4.6988,631642.0
2021-06-18 09:45:00,11.31,11.32,11.28,11.3,631650.0,4.6988,4.7029,4.6863,4.6946,631650.0
2021-06-18 09:50:00,11.3,11.31,11.26,11.28,588944.0,4.6946,4.6988,4.678,4.6863,588944.0
2021-06-18 09:55:00,11.27,11.32,11.24,11.28,875064.0,4.6821,4.7029,4.6697,4.6863,875064.0
2021-06-18 10:00:00,11.28,11.3,11.24,11.25,420068.0,4.6863,4.6946,4.6697,4.6738,420068.0
2021-06-18 10:05:00,11.24,11.26,11.22,11.25,428733.0,4.6697,4.678,4.6614,4.6738,428733.0
2021-06-18 10:10:00,11.25,11.29,11.22,11.27,944892.0,4.6738,4.6905,4.6614,4.6821,944892.0
2021-06-18 10:15:00,11.27,11.32,11.26,11.28,908116.0,4.6821,4.7029,4.678,4.6863,908116.0
2021-06-18 10:20:00,11.28,11.28,11.24,11.26,935946.0,4.6863,4.6863,4.6697,4.678,935946.0
2021-06-18 10:25:00,11.26,11.27,11.21,11.23,264784.0,4.678,4.6821,4.6572,4.6655,264784.0
2021-06-18 10:30:00,11.22,11.26,11.2,11.25,470264.0,4.6614,4.678,4.6531,4.6738,470264.0
2021-06-18 10:35:00,11.26,11.34,11.25,11.33,318742.0,4.678,4.7112,4.6738,4.7071,318742.0
2021-06-18 10:40:00,11.34,11.35,11.31,11.31,313462.0,4.7112,4.7154,4.6988,4.6988,313462.0
2021-06-18 10:45:00,11.31,11.38,11.31,11.38,556415.0,4.6988,4.7278,4.6988,4.7278,556415.0
2021-06-18 10:50:00,11.38,11.39,11.33,11.35,546083.0,4.7278,4.732,4.7071,4.7154,546083.0
2021-06-18 10:55:00,11.35,11.38,11.34,11.37,447545.0,4.7154,4.7278,4.7112,4.7237,447545.0
2021-06-18 11:00:00,11.38,11.39,11.35,11.37,518250.0,4.7278,4.732,4.7154,4.7237,518250.0
2021-06-18 11:05:00,11.37,11.37,11.33,11.34,230736.0,4.7237,4.7237,4.7071,4.7112,230736.0
2021-06-18 11:10:00,11.34,11.39,11.33,11.37,246621.0,4.7112,4.732,4.7071,4.7237,246621.0
2021-06-18 11:15:00,11.37,11.38,11.35,11.37,272943.0,4.7237,4.7278,4.7154,4.7237,272943.0
2021-06-18 11:20:00,11.37,11.38,11.34,11.37,255256.0,4.7237,4.7278,4.7112,4.7237,255256.0
2021-06-18 11:25:00,11.37,11.38,11.3,11.32,304129.0,4.7237,4.7278,4.6946,4.7029,304129.0
2021-06-18 11:30:00,11.32,11.35,11.31,11.34,361884.0,4.7029,4.7154,4.6988,4.7112,361884.0
2021-06-18 11:35:00,11.34,11.36,11.33,11.35,211195.0,4.7112,4.7195,4.7071,4.7154,211195.0
2021-06-18 11:40:00,11.34,11.35,11.33,11.33,90264.0,4.7112,4.7154,4.7071,4.7071,90264.0
2021-06-18 11:45:00,11.33,11.35,11.3,11.32,484279.0,4.7071,4.7154,4.6946,4.7029,484279.0
2021-06-18 11:50:00,11.32,11.33,11.3,11.31,175865.0,4.7029,4.7071,4.6946,4.6988,175865.0
2021-06-18 11:55:00,11.32,11.34,11.31,11.33,173315.0,4.7029,4.7112,4.6988,4.7071,173315.0
2021-06-18 12:00:00,11.34,11.35,11.32,11.33,127821.0,4.7112,4.7154,4.7029,4.7071,127821.0
2021-06-18 12:05:00,11.33,11.36,11.32,11.35,219924.0,4.7071,4.7195,4.7029,4.7154,219924.0
2021-06-18 12:10:00,11.35,11.36,11.33,11.33,202080.0,4.7154,4.7195,4.7071,4.7071,202080.0
2021-06-18 12:15:00,11.33,11.36,11.31,11.35,174231.0,4.7071,4.7195,4.6988,4.7154,174231.0
2021-06-18 12:20:00,11.35,11.35,11.31,11.32,183139.0,4.7154,4.7154,4.6988,4.7029,183139.0
2021-06-18 12:25:00,11.32,11.33,11.29,11.31,334193.0,4.7029,4.7071,4.6905,4.6988,334193.0
2021-06-18 12:30:00,11.32,11.33,11.25,11.27,537704.0,4.7029,4.7071,4.6738,4.6821,537704.0
2021-06-18 12:35:00,11.27,11.3,11.27,11.29,196864.0,4.6821,4.6946,4.6821,4.6905,196864.0
2021-06-18 12:40:00,11.29,11.3,11.28,11.29,196973.0,4.6905,4.6946,4.6863,4.6905,196973.0
2021-06-18 12:45:00,11.29,11.33,11.28,11.32,174083.0,4.6905,4.7071,4.6863,4.7029,174083.0
2021-06-18 12:50:00,11.32,11.32,11.3,11.3,165609.0,4.7029,4.7029,4.6946,4.6946,165609.0
2021-06-18 12:55:00,11.3,11.32,11.27,11.28,252053.0,4.6946,4.7029,4.6821,4.6863,252053.0
2021-06-18 13:00:00,11.28,11.28,11.24,11.25,290997.0,4.6863,4.6863,4.6697,4.6738,290997.0
2021-06-18 13:05:00,11.26,11.27,11.24,11.25,346184.0,4.678,4.6821,4.6697,4.6738,346184.0
2021-06-18 13:10:00,11.25,11.28,11.24,11.27,196007.0,4.6738,4.6863,4.6697,4.6821,196007.0
2021-06-18 13:15:00,11.27,11.31,11.27,11.29,179053.0,4.6821,4.6988,4.6821,4.6905,179053.0
2021-06-18 13:20:00,11.29,11.31,11.27,11.28,161777.0,4.6905,4.6988,4.6821,4.6863,161777.0
2021-06-18 13:25:00,11.28,11.29,11.27,11.27,103735.0,4.6863,4.6905,4.6821,4.6821,103735.0
2021-06-18 13:30:00,11.27,11.31,11.27,11.31,173596.0,4.6821,4.6988,4.6821,4.6988,173596.0
2021-06-18 13:35:00,11.31,11.34,11.3,11.33,204407.0,4.6988,4.7112,4.6946,4.7071,204407.0
2021-06-18 13:40:00,11.33,11.35,11.32,11.33,159587.0,4.7071,4.7154,4.7029,4.7071,159587.0
2021-06-18 13:45:00,11.34,11.34,11.32,11.33,104119.0,4.7112,4.7112,4.7029,4.7071,104119.0
2021-06-18 13:50:00,11.32,11.34,11.3,11.34,153232.0,4.7029,4.7112,4.6946,4.7112,153232.0
2021-06-18 13:55:00,11.34,11.34,11.32,11.33,130159.0,4.7112,4.7112,4.7029,4.7071,130159.0
2021-06-18 14:00:00,11.33,11.33,11.31,11.31,218977.0,4.7071,4.7071,4.6988,4.6988,218977.0
2021-06-18 14:05:00,11.31,11.32,11.29,11.3,377716.0,4.6988,4.7029,4.6905,4.6946,377716.0
2021-06-18 14:10:00,11.3,11.32,11.29,11.31,247799.0,4.6946,4.7029,4.6905,4.6988,247799.0
2021-06-18 14:15:00,11.31,11.33,11.29,11.29,234175.0,4.6988,4.7071,4.6905,4.6905,234175.0
2021-06-18 14:20:00,11.29,11.32,11.29,11.31,146188.0,4.6905,4.7029,4.6905,4.6988,146188.0
2021-06-18 14:25:00,11.32,11.33,11.31,11.33,195965.0,4.7029,4.7071,4.6988,4.7071,195965.0
2021-06-18 14:30:00,11.32,11.35,11.31,11.32,205922.0,4.7029,4.7154,4.6988,4.7029,205922.0
2021-06-18 14:35:00,11.32,11.33,11.3,11.32,298662.0,4.7029,4.7071,4.6946,4.7029,298662.0
2021-06-18 14:40:00,11.32,11.33,11.3,11.3,153907.0,4.7029,4.7071,4.6946,4.6946,153907.0
2021-06-18 14:45:00,11.3,11.31,11.27,11.29,292901.0,4.6946,4.6988,4.6821,4.6905,292901.0
2021-06-18 14:50:00,11.29,11.3,11.27,11.28,183546.0,4.6905,4.6946,4.6821,4.6863,183546.0
2021-06-18 14:55:00,11.28,11.28,11.25,11.25,313063.0,4.6863,4.6863,4.6738,4.6738,313063.0
2021-06-18 15:00:00,11.25,11.28,11.24,11.25,479869.0,4.6738,4.6863,4.6697,4.6738,479869.0
2021-06-18 15:05:00,11.25,11.26,11.23,11.25,250965.0,4.6738,4.678,4.6655,4.6738,250965.0
2021-06-18 15:10:00,11.25,11.26,11.24,11.26,525830.0,4.6738,4.678,4.6697,4.678,525830.0
2021-06-18 15:15:00,11.25,11.29,11.25,11.29,219971.0,4.6738,4.6905,4.6738,4.6905,219971.0
2021-06-18 15:20:00,11.29,11.3,11.28,11.3,299035.0,4.6905,4.6946,4.6863,4.6946,299035.0
2021-06-18 15:25:00,11.29,11.3,11.28,11.29,214082.0,4.6905,4.6946,4.6863,4.6905,214082.0
2021-06-18 15:30:00,11.29,11.3,11.27,11.28,558703.0,4.6905,4.6946,4.6821,4.6863,558703.0
2021-06-18 15:35:00,11.28,11.3,11.27,11.29,515327.0,4.6863,4.6946,4.6821,4.6905,515327.0
2021-06-18 15:40:00,11.29,11.3,11.28,11.29,624591.0,4.6905,4.6946,4.6863,4.6905,624591.0
2021-06-18 15:45:00,11.29,11.3,11.25,11.26,1056474.0,4.6905,4.6946,4.6738,4.678,1056474.0
2021-06-18 15:50:00,11.26,11.31,11.26,11.3,1075098.0,4.678,4.6988,4.678,4.6946,1075098.0
2021-06-18 15:55:00,11.3,11.4,11.29,11.39,4736575.0,4.6946,4.7362,4.6905,4.732,4736575.0
2021-06-21 09:30:00,11.55,11.57,11.48,11.49,845978.0,4.7985,4.8068,4.7694,4.7735,845978.0
2021-06-21 09:35:00,11.49,11.59,11.47,11.57,836610.0,4.7735,4.8151,4.7652,4.8068,836610.0
2021-06-21 09:40:00,11.57,11.59,11.54,11.56,283462.0,4.8068,4.8151,4.7943,4.8026,283462.0
2021-06-21 09:45:00,11.56,11.56,11.5,11.53,138085.0,4.8026,4.8026,4.7777,4.7902,138085.0
2021-06-21 09:50:00,11.52,11.52,11.47,11.48,228339.0,4.786,4.786,4.7652,4.7694,228339.0
2021-06-21 09:55:00,11.47,11.49,11.44,11.49,298608.0,4.7652,4.7735,4.7528,4.7735,298608.0
2021-06-21 10:00:00,11.49,11.52,11.47,11.52,173034.0,4.7735,4.786,4.7652,4.786,173034.0
2021-06-21 10:05:00,11.52,11.56,11.49,11.55,246363.0,4.786,4.8026,4.7735,4.7985,246363.0
2021-06-21 10:10:00,11.55,11.59,11.55,11.59,193627.0,4.7985,4.8151,4.7985,4.8151,193627.0
2021-06-21 10:15:00,11.59,11.63,11.59,11.61,388404.0,4.8151,4.8317,4.8151,4.8234,388404.0
2021-06-21 10:20:00,11.61,11.64,11.6,11.61,331479.0,4.8234,4.8359,4.8192,4.8234,331479.0
2021-06-21 10:25:00,11.61,11.64,11.6,11.62,227371.0,4.8234,4.8359,4.8192,4.8276,227371.0
2021-06-21 10:30:00,11.62,11.65,11.61,11.63,281262.0,4.8276,4.84,4.8234,4.8317,281262.0
2021-06-21 10:35:00,11.63,11.68,11.63,11.66,355957.0,4.8317,4.8525,4.8317,4.8442,355957.0
2021-06-21 10:40:00,11.67,11.69,11.64,11.64,205717.0,4.8483,4.8566,4.8359,4.8359,205717.0
2021-06-21 10:45:00,11.65,11.67,11.63,11.66,222961.0,4.84,4.8483,4.8317,4.8442,222961.0
2021-06-21 10:50:00,11.66,11.67,11.64,11.65,259319.0,4.8442,4.8483,4.8359,4.84,259319.0
2021-06-21 10:55:00,11.65,11.66,11.63,11.66,309366.0,4.84,4.8442,4.8317,4.8442,309366.0
2021-06-21 11:00:00,11.66,11.66,11.6,11.61,224559.0,4.8442,4.8442,4.8192,4.8234,224559.0
2021-06-21 11:05:00,11.62,11.63,11.6,11.61,234503.0,4.8276,4.8317,4.8192,4.8234,234503.0
2021-06-21 11:10:00,11.61,11.61,11.57,11.58,355534.0,4.8234,4.8234,4.8068,4.8109,355534.0
2021-06-21 11:15:00,11.59,11.6,11.58,11.59,88732.0,4.8151,4.8192,4.8109,4.8151,88732.0
2021-06-21 11:20:00,11.59,11.62,11.58,11.6,216899.0,4.8151,4.8276,4.8109,4.8192,216899.0
2021-06-21 11:25:00,11.6,11.61,11.58,11.59,133121.0,4.8192,4.8234,4.8109,4.8151,133121.0
2021-06-21 11:30:00,11.59,11.6,11.57,11.57,107392.0,4.8151,4.8192,4.8068,4.8068,107392.0
2021-06-21 11:35:00,11.58,11.61,11.57,11.6,144860.0,4.8109,4.8234,4.8068,4.8192,144860.0
2021-06-21 11:40:00,11.59,11.6,11.59,11.59,45201.0,4.8151,4.8192,4.8151,4.8151,45201.0
2021-06-21 11:45:00,11.59,11.6,11.58,11.59,96503.0,4.8151,4.8192,4.8109,4.8151,96503.0
2021-06-21 11:50:00,11.58,11.59,11.57,11.58,92414.0,4.8109,4.8151,4.8068,4.8109,92414.0
2021-06-21 11:55:00,11.58,11.6,11.57,11.59,193193.0,4.8109,4.8192,4.8068,4.8151,193193.0
2021-06-21 12:00:00,11.6,11.63,11.59,11.61,332374.0,4.8192,4.8317,4.8151,4.8234,332374.0
2021-06-21 12:05:00,11.6,11.61,11.59,11.61,99156.0,4.8192,4.8234,4.8151,4.8234,99156.0
2021-06-21 12:10:00,11.6,11.62,11.59,11.62,218411.0,4.8192,4.8276,4.8151,4.8276,218411.0
2021-06-21 12:15:00,11.62,11.64,11.62,11.63,235396.0,4.8276,4.8359,4.8276,4.8317,235396.0
2021-06-21 12:20:00,11.62,11.63,11.6,11.61,360569.0,4.8276,4.8317,4.8192,4.8234,360569.0
2021-06-21 12:25:00,11.61,11.63,11.61,11.62,121551.0,4.8234,4.8317,4.8234,4.8276,121551.0
2021-06-21 12:30:00,11.62,11.63,11.61,11.61,121864.0,4.8276,4.8317,4.8234,4.8234,121864.0
2021-06-21 12:35:00,11.61,11.62,11.6,11.6,133980.0,4.8234,4.8276,4.8192,4.8192,133980.0
2021-06-21 12:40:00,11.61,11.63,11.6,11.62,147669.0,4.8234,4.8317,4.8192,4.8276,147669.0
2021-06-21 12:45:00,11.62,11.63,11.6,11.62,217609.0,4.8276,4.8317,4.8192,4.8276,217609.0
2021-06-21 12:50:00,11.61,11.64,11.6,11.63,172409.0,4.8234,4.8359,4.8192,4.8317,172409.0
2021-06-21 12:55:00,11.63,11.65,11.63,11.63,74621.0,4.8317,4.84,4.8317,4.8317,74621.0
2021-06-21 13:00:00,11.63,11.65,11.63,11.64,227674.0,4.8317,4.84,4.8317,4.8359,227674.0
2021-06-21 13:05:00,11.63,11.66,11.63,11.65,445675.0,4.8317,4.8442,4.8317,4.84,445675.0
2021-06-21 13:10:00,11.64,11.65,11.61,11.63,200686.0,4.8359,4.84,4.8234,4.8317,200686.0
2021-06-21 13:15:00,11.63,11.65,11.62,11.64,299163.0,4.8317,4.84,4.8276,4.8359,299163.0
2021-06-21 13:20:00,11.63,11.64,11.63,11.63,27480.0,4.8317,4.8359,4.8317,4.8317,27480.0
2021-06-21 13:25:00,11.64,11.64,11.63,11.63,89231.0,4.8359,4.8359,4.8317,4.8317,89231.0
2021-06-21 13:30:00,11.63,11.64,11.62,11.63,83527.0,4.8317,4.8359,4.8276,4.8317,83527.0
2021-06-21 13:35:00,11.62,11.64,11.62,11.63,173405.0,4.8276,4.8359,4.8276,4.8317,173405.0
2021-06-21 13:40:00,11.63,11.66,11.63,11.65,205767.0,4.8317,4.8442,4.8317,4.84,205767.0
2021-06-21 13:45:00,11.65,11.66,11.63,11.65,133754.0,4.84,4.8442,4.8317,4.84,133754.0
2021-06-21 13:50:00,11.64,11.66,11.64,11.65,359446.0,4.8359,4.8442,4.8359,4.84,359446.0
2021-06-21 13:55:00,11.64,11.67,11.64,11.67,103226.0,4.8359,4.8483,4.8359,4.8483,103226.0
2021-06-21 14:00:00,11.67,11.68,11.66,11.68,82798.0,4.8483,4.8525,4.8442,4.8525,82798.0
2021-06-21 14:05:00,11.68,11.7,11.67,11.68,285440.0,4.8525,4.8608,4.8483,4.8525,285440.0
2021-06-21 14:10:00,11.68,11.72,11.68,11.71,194370.0,4.8525,4.8691,4.8525,4.8649,194370.0
2021-06-21 14:15:00,11.72,11.73,11.71,11.71,254542.0,4.8691,4.8733,4.8649,4.8649,254542.0
2021-06-21 14:20:00,11.72,11.72,11.7,11.71,262137.0,4.8691,4.8691,4.8608,4.8649,262137.0
2021-06-21 14:25:00,11.71,11.73,11.71,11.71,163947.0,4.8649,4.8733,4.8649,4.8649,163947.0
2021-06-21 14:30:00,11.71,11.72,11.69,11.71,246674.0,4.8649,4.8691,4.8566,4.8649,246674.0
2021-06-21 14:35:00,11.71,11.71,11.69,11.7,61244.0,4.8649,4.8649,4.8566,4.8608,61244.0
2021-06-21 14:40:00,11.7,11.71,11.68,11.69,268817.0,4.8608,4.8649,4.8525,4.8566,268817.0
2021-06-21 14:45:00,11.7,11.7,11.68,11.68,103074.0,4.8608,4.8608,4.8525,4.8525,103074.0
2021-06-21 14:50:00,11.68,11.69,11.68,11.68,333633.0,4.8525,4.8566,4.8525,4.8525,333633.0
2021-06-21 14:55:00,11.69,11.69,11.68,11.69,28132.0,4.8566,4.8566,4.8525,4.8566,28132.0
2021-06-21 15:00:00,11.68,11.7,11.67,11.7,305936.0,4.8525,4.8608,4.8483,4.8608,305936.0
2021-06-21 15:05:00,11.7,11.7,11.69,11.7,93166.0,4.8608,4.8608,4.8566,4.8608,93166.0
2021-06-21 15:10:00,11.7,11.72,11.69,11.72,233068.0,4.8608,4.8691,4.8566,4.8691,233068.0
2021-06-21 15:15:00,11.72,11.73,11.71,11.73,446267.0,4.8691,4.8733,4.8649,4.8733,446267.0
2021-06-21 15:20:00,11.73,11.74,11.71,11.72,319686.0,4.8733,4.8774,4.8649,4.8691,319686.0
2021-06-21 15:25:00,11.71,11.73,11.71,11.73,322081.0,4.8649,4.8733,4.8649,4.8733,322081.0
2021-06-21 15:30:00,11.73,11.74,11.71,11.74,528214.0,4.8733,4.8774,4.8649,4.8774,528214.0
2021-06-21 15:35:00,11.74,11.74,11.72,11.73,400363.0,4.8774,4.8774,4.8691,4.8733,400363.0
2021-06-21 15:40:00,11.73,11.73,11.7,11.7,388471.0,4.8733,4.8733,4.8608,4.8608,388471.0
2021-06-21 15:45:00,11.7,11.71,11.69,11.71,569606.0,4.8608,4.8649,4.8566,4.8649,569606.0
2021-06-21 15:50:00,11.71,11.71,11.7,11.7,606583.0,4.8649,4.8649,4.8608,4.8608,606583.0
2021-06-21 15:55:00,11.71,11.71,11.69,11.69,1529504.0,4.8649,4.8649,4.8566,4.8566,1529504.0
2021-06-22 09:30:00,11.65,11.67,11.62,11.65,410886.0,4.84,4.8483,4.8276,4.84,410886.0
2021-06-22 09:35:00,11.64,11.64,11.59,11.61,526337.0,4.8359,4.8359,4.8151,4.8234,526337.0
2021-06-22 09:40:00,11.61,11.62,11.56,11.59,276018.0,4.8234,4.8276,4.8026,4.8151,276018.0
2021-06-22 09:45:00,11.59,11.62,11.58,11.61,272940.0,4.8151,4.8276,4.8109,4.8234,272940.0
2021-06-22 09:50:00,11.61,11.61,11.52,11.53,297072.0,4.8234,4.8234,4.786,4.7902,297072.0
2021-06-22 09:55:00,11.52,11.55,11.5,11.54,302756.0,4.786,4.7985,4.7777,4.7943,302756.0
2021-06-22 10:00:00,11.54,11.58,11.51,11.58,451260.0,4.7943,4.8109,4.7819,4.8109,451260.0
2021-06-22 10:05:00,11.58,11.61,11.57,11.58,342785.0,4.8109,4.8234,4.8068,4.8109,342785.0
2021-06-22 10:10:00,11.57,11.6,11.57,11.59,567477.0,4.8068,4.8192,4.8068,4.8151,567477.0
2021-06-22 10:15:00,11.59,11.63,11.59,11.61,368026.0,4.8151,4.8317,4.8151,4.8234,368026.0
2021-06-22 10:20:00,11.61,11.66,11.6,11.66,177741.0,4.8234,4.8442,4.8192,4.8442,177741.0
2021-06-22 10:25:00,11.65,11.68,11.65,11.67,185265.0,4.84,4.8525,4.84,4.8483,185265.0
2021-06-22 10:30:00,11.67,11.69,11.62,11.63,1199270.0,4.8483,4.8566,4.8276,4.8317,1199270.0
2021-06-22 10:35:00,11.63,11.64,11.58,11.59,502947.0,4.8317,4.8359,4.8109,4.8151,502947.0
2021-06-22 10:40:00,11.59,11.6,11.56,11.57,253207.0,4.8151,4.8192,4.8026,4.8068,253207.0
2021-06-22 10:45:00,11.56,11.57,11.54,11.55,710745.0,4.8026,4.8068,4.7943,4.7985,710745.0
2021-06-22 10:50:00,11.56,11.59,11.53,11.59,197559.0,4.8026,4.8151,4.7902,4.8151,197559.0
2021-06-22 10:55:00,11.59,11.6,11.57,11.59,186393.0,4.8151,4.8192,4.8068,4.8151,186393.0
2021-06-22 11:00:00,11.59,11.61,11.58,11.59,281189.0,4.8151,4.8234,4.8109,4.8151,281189.0
2021-06-22 11:05:00,11.6,11.6,11.56,11.57,147564.0,4.8192,4.8192,4.8026,4.8068,147564.0
2021-06-22 11:10:00,11.58,11.6,11.57,11.6,197400.0,4.8109,4.8192,4.8068,4.8192,197400.0
2021-06-22 11:15:00,11.59,11.61,11.58,11.59,421487.0,4.8151,4.8234,4.8109,4.8151,421487.0
2021-06-22 11:20:00,11.59,11.61,11.57,11.58,233072.0,4.8151,4.8234,4.8068,4.8109,233072.0
2021-06-22 11:25:00,11.59,11.61,11.58,11.6,109195.0,4.8151,4.8234,4.8109,4.8192,109195.0
2021-06-22 11:30:00,11.61,11.63,11.6,11.63,199165.0,4.8234,4.8317,4.8192,4.8317,199165.0
2021-06-22 11:35:00,11.63,11.63,11.57,11.57,275131.0,4.8317,4.8317,4.8068,4.8068,275131.0
2021-06-22 11:40:00,11.57,11.59,11.55,11.59,201818.0,4.8068,4.8151,4.7985,4.8151,201818.0
2021-06-22 11:45:00,11.59,11.62,11.58,11.61,405175.0,4.8151,4.8276,4.8109,4.8234,405175.0
2021-06-22 11:50:00,11.61,11.64,11.6,11.62,219909.0,4.8234,4.8359,4.8192,4.8276,219909.0
2021-06-22 11:55:00,11.62,11.63,11.58,11.59,270302.0,4.8276,4.8317,4.8109,4.8151,270302.0
2021-06-22 12:00:00,11.6,11.62,11.59,11.6,378350.0,4.8192,4.8276,4.8151,4.8192,378350.0
2021-06-22 12:05:00,11.6,11.61,11.55,11.56,286540.0,4.8192,4.8234,4.7985,4.8026,286540.0
2021-06-22 12:10:00,11.55,11.59,11.55,11.59,124773.0,4.7985,4.8151,4.7985,4.8151,124773.0
2021-06-22 12:15:00,11.59,11.6,11.58,11.6,262569.0,4.8151,4.8192,4.8109,4.8192,262569.0
2021-06-22 12:20:00,11.6,11.61,11.58,11.6,138441.0,4.8192,4.8234,4.8109,4.8192,138441.0
2021-06-22 12:25:00,11.61,11.62,11.59,11.59,174776.0,4.8234,4.8276,4.8151,4.8151,174776.0
2021-06-22 12:30:00,11.6,11.63,11.59,11.61,217245.0,4.8192,4.8317,4.8151,4.8234,217245.0
2021-06-22 12:35:00,11.6,11.65,11.6,11.63,200488.0,4.8192,4.84,4.8192,4.8317,200488.0
2021-06-22 12:40:00,11.63,11.64,11.61,11.63,271749.0,4.8317,4.8359,4.8234,4.8317,271749.0
2021-06-22 12:45:00,11.63,11.63,11.6,11.63,185695.0,4.8317,4.8317,4.8192,4.8317,185695.0
2021-06-22 12:50:00,11.63,11.63,11.61,11.61,185019.0,4.8317,4.8317,4.8234,4.8234,185019.0
2021-06-22 12:55:00,11.62,11.63,11.61,11.62,91807.0,4.8276,4.8317,4.8234,4.8276,91807.0
2021-06-22 13:00:00,11.63,11.66,11.62,11.63,399309.0,4.8317,4.8442,4.8276,4.8317,399309.0
2021-06-22 13:05:00,11.63,11.64,11.63,11.63,77512.0,4.8317,4.8359,4.8317,4.8317,77512.0
2021-06-22 13:10:00,11.63,11.64,11.63,11.64,236187.0,4.8317,4.8359,4.8317,4.8359,236187.0
2021-06-22 13:15:00,11.63,11.65,11.61,11.63,480100.0,4.8317,4.84,4.8234,4.8317,480100.0
2021-06-22 13:20:00,11.63,11.65,11.62,11.63,214879.0,4.8317,4.84,4.8276,4.8317,214879.0
2021-06-22 13:25:00,11.63,11.67,11.63,11.67,430577.0,4.8317,4.8483,4.8317,4.8483,430577.0
2021-06-22 13:30:00,11.66,11.72,11.66,11.71,415007.0,4.8442,4.8691,4.8442,4.8649,415007.0
2021-06-22 13:35:00,11.71,11.73,11.7,11.71,303652.0,4.8649,4.8733,4.8608,4.8649,303652.0
2021-06-22 13:40:00,11.71,11.73,11.69,11.7,367191.0,4.8649,4.8733,4.8566,4.8608,367191.0
2021-06-22 13:45:00,11.7,11.74,11.69,11.73,245349.0,4.8608,4.8774,4.8566,4.8733,245349.0
2021-06-22 13:50:00,11.74,11.75,11.72,11.73,221459.0,4.8774,4.8816,4.8691,4.8733,221459.0
2021-06-22 13:55:00,11.73,11.73,11.7,11.7,174043.0,4.8733,4.8733,4.8608,4.8608,174043.0
2021-06-22 14:00:00,11.7,11.71,11.67,11.7,277363.0,4.8608,4.8649,4.8483,4.8608,277363.0
2021-06-22 14:05:00,11.7,11.7,11.68,11.7,133309.0,4.8608,4.8608,4.8525,4.8608,133309.0
2021-06-22 14:10:00,11.69,11.73,11.68,11.73,335095.0,4.8566,4.8733,4.8525,4.8733,335095.0
2021-06-22 14:15:00,11.73,11.74,11.7,11.71,285699.0,4.8733,4.8774,4.8608,4.8649,285699.0
2021-06-22 14:20:00,11.72,11.74,11.71,11.73,195531.0,4.8691,4.8774,4.8649,4.8733,195531.0
2021-06-22 14:25:00,11.74,11.75,11.72,11.75,294671.0,4.8774,4.8816,4.8691,4.8816,294671.0
2021-06-22 14:30:00,11.75,11.75,11.71,11.75,304210.0,4.8816,4.8816,4.8649,4.8816,304210.0
2021-06-22 14:35:00,11.75,11.76,11.73,11.76,407780.0,4.8816,4.8857,4.8733,4.8857,407780.0
2021-06-22 14:40:00,11.75,11.77,11.75,11.75,172249.0,4.8816,4.8899,4.8816,4.8816,172249.0
2021-06-22 14:45:00,11.76,11.78,11.75,11.77,212684.0,4.8857,4.894,4.8816,4.8899,212684.0
2021-06-22 14:50:00,11.77,11.79,11.76,11.77,215526.0,4.8899,4.8982,4.8857,4.8899,215526.0
2021-06-22 14:55:00,11.78,11.8,11.77,11.78,397602.0,4.894,4.9023,4.8899,4.894,397602.0
2021-06-22 15:00:00,11.79,11.8,11.78,11.79,290590.0,4.8982,4.9023,4.894,4.8982,290590.0
2021-06-22 15:05:00,11.79,11.8,11.78,11.79,205219.0,4.8982,4.9023,4.894,4.8982,205219.0
2021-06-22 15:10:00,11.79,11.8,11.78,11.79,277942.0,4.8982,4.9023,4.894,4.8982,277942.0
2021-06-22 15:15:00,11.79,11.81,11.78,11.79,429392.0,4.8982,4.9065,4.894,4.8982,429392.0
2021-06-22 15:20:00,11.79,11.79,11.76,11.78,399278.0,4.8982,4.8982,4.8857,4.894,399278.0
2021-06-22 15:25:00,11.78,11.86,11.77,11.84,1332138.0,4.894,4.9273,4.8899,4.919,1332138.0
2021-06-22 15:30:00,11.85,11.87,11.84,11.87,576991.0,4.9231,4.9314,4.919,4.9314,576991.0
2021-06-22 15:35:00,11.87,11.88,11.86,11.88,895244.0,4.9314,4.9356,4.9273,4.9356,895244.0
2021-06-22 15:40:00,11.88,11.9,11.87,11.9,1451561.0,4.9356,4.9439,4.9314,4.9439,1451561.0
2021-06-22 15:45:00,11.9,11.92,11.89,11.89,1795334.0,4.9439,4.9522,4.9397,4.9397,1795334.0
2021-06-22 15:50:00,11.89,11.9,11.85,11.85,1421866.0,4.9397,4.9439,4.9231,4.9231,1421866.0
2021-06-22 15:55:00,11.86,11.86,11.82,11.82,1628030.0,4.9273,4.9273,4.9106,4.9106,1628030.0
2021-06-23 09:30:00,11.87,11.96,11.86,11.96,610091.0,4.9314,4.9688,4.9273,4.9688,610091.0
2021-06-23 09:35:00,11.95,12.0,11.95,12.0,301988.0,4.9647,4.9854,4.9647,4.9854,301988.0
2021-06-23 09:40:00,12.0,12.04,11.99,12.03,1124519.0,4.9854,5.002,4.9813,4.9979,1124519.0
2021-06-23 09:45:00,12.03,12.07,12.03,12.05,316905.0,4.9979,5.0145,4.9979,5.0062,316905.0
2021-06-23 09:50:00,12.05,12.1,12.05,12.06,361329.0,5.0062,5.027,5.0062,5.0104,361329.0
2021-06-23 09:55:00,12.06,12.09,12.05,12.09,235199.0,5.0104,5.0228,5.0062,5.0228,235199.0
2021-06-23 10:00:00,12.09,12.1,12.04,12.06,631032.0,5.0228,5.027,5.002,5.0104,631032.0
2021-06-23 10:05:00,12.06,12.07,12.03,12.07,326618.0,5.0104,5.0145,4.9979,5.0145,326618.0
2021-06-23 10:10:00,12.06,12.08,12.0,12.02,388911.0,5.0104,5.0187,4.9854,4.9937,388911.0
2021-06-23 10:15:00,12.02,12.05,12.01,12.04,301962.0,4.9937,5.0062,4.9896,5.002,301962.0
2021-06-23 10:20:00,12.04,12.05,12.01,12.03,250729.0,5.002,5.0062,4.9896,4.9979,250729.0
2021-06-23 10:25:00,12.03,12.03,11.98,11.99,475163.0,4.9979,4.9979,4.9771,4.9813,475163.0
2021-06-23 10:30:00,11.99,12.04,11.98,11.99,246167.0,4.9813,5.002,4.9771,4.9813,246167.0
2021-06-23 10:35:00,11.99,11.99,11.96,11.96,179722.0,4.9813,4.9813,4.9688,4.9688,179722.0
2021-06-23 10:40:00,11.97,11.97,11.94,11.96,255251.0,4.973,4.973,4.9605,4.9688,255251.0
2021-06-23 10:45:00,11.96,11.98,11.94,11.94,214653.0,4.9688,4.9771,4.9605,4.9605,214653.0
2021-06-23 10:50:00,11.94,11.96,11.92,11.96,476691.0,4.9605,4.9688,4.9522,4.9688,476691.0
2021-06-23 10:55:00,11.96,11.97,11.93,11.96,347705.0,4.9688,4.973,4.9563,4.9688,347705.0
2021-06-23 11:00:00,11.96,11.98,11.95,11.96,319083.0,4.9688,4.9771,4.9647,4.9688,319083.0
2021-06-23 11:05:00,11.96,11.99,11.95,11.96,268297.0,4.9688,4.9813,4.9647,4.9688,268297.0
2021-06-23 11:10:00,11.95,11.96,11.93,11.94,214968.0,4.9647,4.9688,4.9563,4.9605,214968.0
2021-06-23 11:15:00,11.94,11.98,11.94,11.95,151639.0,4.9605,4.9771,4.9605,4.9647,151639.0
2021-06-23 11:20:00,11.95,11.97,11.94,11.96,237031.0,4.9647,4.973,4.9605,4.9688,237031.0
2021-06-23 11:25:00,11.96,11.99,11.94,11.95,383501.0,4.9688,4.9813,4.9605,4.9647,383501.0
2021-06-23 11:30:00,11.95,11.96,11.9,11.91,392931.0,4.9647,4.9688,4.9439,4.948,392931.0
2021-06-23 11:35:00,11.9,11.92,11.89,11.92,412360.0,4.9439,4.9522,4.9397,4.9522,412360.0
2021-06-23 11:40:00,11.92,11.94,11.91,11.94,191623.0,4.9522,4.9605,4.948,4.9605,191623.0
2021-06-23 11:45:00,11.94,11.95,11.92,11.94,278554.0,4.9605,4.9647,4.9522,4.9605,278554.0
2021-06-23 11:50:00,11.95,11.97,11.94,11.96,169109.0,4.9647,4.973,4.9605,4.9688,169109.0
2021-06-23 11:55:00,11.96,11.98,11.94,11.98,219284.0,4.9688,4.9771,4.9605,4.9771,219284.0
2021-06-23 12:00:00,11.98,11.99,11.97,11.99,172351.0,4.9771,4.9813,4.973,4.9813,172351.0
2021-06-23 12:05:00,11.99,11.99,11.97,11.98,190368.0,4.9813,4.9813,4.973,4.9771,190368.0
2021-06-23 12:10:00,11.97,12.0,11.96,12.0,281014.0,4.973,4.9854,4.9688,4.9854,281014.0
2021-06-23 12:15:00,11.99,12.0,11.98,12.0,171810.0,4.9813,4.9854,4.9771,4.9854,171810.0
2021-06-23 12:20:00,12.0,12.0,11.97,11.98,135090.0,4.9854,4.9854,4.973,4.9771,135090.0
2021-06-23 12:25:00,11.98,11.99,11.97,11.98,108660.0,4.9771,4.9813,4.973,4.9771,108660.0
2021-06-23 12:30:00,11.98,11.98,11.93,11.94,188109.0,4.9771,4.9771,4.9563,4.9605,188109.0
2021-06-23 12:35:00,11.94,11.95,11.88,11.89,268090.0,4.9605,4.9647,4.9356,4.9397,268090.0
2021-06-23 12:40:00,11.89,11.9,11.86,11.88,371386.0,4.9397,4.9439,4.9273,4.9356,371386.0
2021-06-23 12:45:00,11.88,11.89,11.83,11.84,474853.0,4.9356,4.9397,4.9148,4.919,474853.0
2021-06-23 12:50:00,11.84,11.87,11.82,11.85,263362.0,4.919,4.9314,4.9106,4.9231,263362.0
2021-06-23 12:55:00,11.84,11.84,11.8,11.82,242494.0,4.919,4.919,4.9023,4.9106,242494.0
2021-06-23 13:00:00,11.82,11.83,11.78,11.79,344319.0,4.9106,4.9148,4.894,4.8982,344319.0
2021-06-23 13:05:00,11.8,11.84,11.8,11.81,263332.0,4.9023,4.919,4.9023,4.9065,263332.0
2021-06-23 13:10:00,11.82,11.87,11.81,11.85,429629.0,4.9106,4.9314,4.9065,4.9231,429629.0
2021-06-23 13:15:00,11.86,11.87,11.84,11.85,309418.0,4.9273,4.9314,4.919,4.9231,309418.0
2021-06-23 13:20:00,11.85,11.89,11.84,11.88,237186.0,4.9231,4.9397,4.919,4.9356,237186.0
2021-06-23 13:25:00,11.88,11.89,11.86,11.88,182710.0,4.9356,4.9397,4.9273,4.9356,182710.0
2021-06-23 13:30:00,11.88,11.89,11.86,11.88,327372.0,4.9356,4.9397,4.9273,4.9356,327372.0
2021-06-23 13:35:00,11.88,11.9,11.86,11.86,317552.0,4.9356,4.9439,4.9273,4.9273,317552.0
2021-06-23 13:40:00,11.87,11.88,11.86,11.88,80897.0,4.9314,4.9356,4.9273,4.9356,80897.0
2021-06-23 13:45:00,11.88,11.88,11.85,11.87,394694.0,4.9356,4.9356,4.9231,4.9314,394694.0
2021-06-23 13:50:00,11.86,11.89,11.85,11.86,419650.0,4.9273,4.9397,4.9231,4.9273,419650.0
2021-06-23 13:55:00,11.85,11.87,11.85,11.87,223139.0,4.9231,4.9314,4.9231,4.9314,223139.0
2021-06-23 14:00:00,11.86,11.87,11.84,11.86,220978.0,4.9273,4.9314,4.919,4.9273,220978.0
2021-06-23 14:05:00,11.85,11.86,11.84,11.85,90647.0,4.9231,4.9273,4.919,4.9231,90647.0
2021-06-23 14:10:00,11.85,11.86,11.81,11.82,319740.0,4.9231,4.9273,4.9065,4.9106,319740.0
2021-06-23 14:15:00,11.82,11.83,11.78,11.8,362898.0,4.9106,4.9148,4.894,4.9023,362898.0
2021-06-23 14:20:00,11.79,11.8,11.76,11.77,777194.0,4.8982,4.9023,4.8857,4.8899,777194.0
2021-06-23 14:25:00,11.77,11.79,11.76,11.77,316589.0,4.8899,4.8982,4.8857,4.8899,316589.0
2021-06-23 14:30:00,11.77,11.81,11.76,11.8,523767.0,4.8899,4.9065,4.8857,4.9023,523767.0
2021-06-23 14:35:00,11.8,11.85,11.8,11.85,597939.0,4.9023,4.9231,4.9023,4.9231,597939.0
2021-06-23 14:40:00,11.85,11.89,11.84,11.89,1171459.0,4.9231,4.9397,4.919,4.9397,1171459.0
2021-06-23 14:45:00,11.89,11.94,11.88,11.93,1024257.0,4.9397,4.9605,4.9356,4.9563,1024257.0
2021-06-23 14:50:00,11.93,11.96,11.92,11.95,566103.0,4.9563,4.9688,4.9522,4.9647,566103.0
2021-06-23 14:55:00,11.95,11.97,11.94,11.95,711996.0,4.9647,4.973,4.9605,4.9647,711996.0
2021-06-23 15:00:00,11.95,11.95,11.94,11.95,178565.0,4.9647,4.9647,4.9605,4.9647,178565.0
2021-06-23 15:05:00,11.95,11.96,11.94,11.95,357960.0,4.9647,4.9688,4.9605,4.9647,357960.0
2021-06-23 15:10:00,11.94,11.96,11.93,11.94,296427.0,4.9605,4.9688,4.9563,4.9605,296427.0
2021-06-23 15:15:00,11.93,11.94,11.89,11.89,293935.0,4.9563,4.9605,4.9397,4.9397,293935.0
2021-06-23 15:20:00,11.9,11.92,11.89,11.92,531193.0,4.9439,4.9522,4.9397,4.9522,531193.0
2021-06-23 15:25:00,11.92,11.92,11.89,11.9,268591.0,4.9522,4.9522,4.9397,4.9439,268591.0
2021-06-23 15:30:00,11.9,11.91,11.87,11.9,293672.0,4.9439,4.948,4.9314,4.9439,293672.0
2021-06-23 15:35:00,11.9,11.9,11.88,11.88,219795.0,4.9439,4.9439,4.9356,4.9356,219795.0
2021-06-23 15:40:00,11.88,11.91,11.88,11.9,509974.0,4.9356,4.948,4.9356,4.9439,509974.0
2021-06-23 15:45:00,11.9,11.9,11.86,11.88,438245.0,4.9439,4.9439,4.9273,4.9356,438245.0
2021-06-23 15:50:00,11.88,11.89,11.84,11.88,1146969.0,4.9356,4.9397,4.919,4.9356,1146969.0
2021-06-23 15:55:00,11.89,11.95,11.88,11.94,3038987.0,4.9397,4.9647,4.9356,4.9605,3038987.0
2021-06-24 09:30:00,11.99,12.0,11.91,11.92,355192.0,4.9813,4.9854,4.948,4.9522,355192.0
2021-06-24 09:35:00,11.91,11.99,11.91,11.98,138687.0,4.948,4.9813,4.948,4.9771,138687.0
2021-06-24 09:40:00,11.99,12.02,11.96,11.96,161535.0,4.9813,4.9937,4.9688,4.9688,161535.0
2021-06-24 09:45:00,11.96,11.97,11.93,11.94,347325.0,4.9688,4.973,4.9563,4.9605,347325.0
2021-06-24 09:50:00,11.94,11.98,11.91,11.96,90641.0,4.9605,4.9771,4.948,4.9688,90641.0
2021-06-24 09:55:00,11.96,11.97,11.94,11.96,126652.0,4.9688,4.973,4.9605,4.9688,126652.0
2021-06-24 10:00:00,11.97,11.99,11.97,11.99,332509.0,4.973,4.9813,4.973,4.9813,332509.0
2021-06-24 10:05:00,11.99,12.01,11.98,12.0,715655.0,4.9813,4.9896,4.9771,4.9854,715655.0
2021-06-24 10:10:00,12.0,12.02,11.99,12.02,291134.0,4.9854,4.9937,4.9813,4.9937,291134.0
2021-06-24 10:15:00,12.02,12.03,12.01,12.03,220905.0,4.9937,4.9979,4.9896,4.9979,220905.0
2021-06-24 10:20:00,12.02,12.02,11.99,12.0,265672.0,4.9937,4.9937,4.9813,4.9854,265672.0
2021-06-24 10:25:00,12.0,12.02,11.99,12.01,486942.0,4.9854,4.9937,4.9813,4.9896,486942.0
2021-06-24 10:30:00,12.02,12.02,12.0,12.01,342553.0,4.9937,4.9937,4.9854,4.9896,342553.0
2021-06-24 10:35:00,12.01,12.03,11.99,12.02,677689.0,4.9896,4.9979,4.9813,4.9937,677689.0
2021-06-24 10:40:00,12.02,12.03,11.99,12.0,801555.0,4.9937,4.9979,4.9813,4.9854,801555.0
2021-06-24 10:45:00,12.0,12.03,11.99,12.0,245106.0,4.9854,4.9979,4.9813,4.9854,245106.0
2021-06-24 10:50:00,11.99,12.04,11.99,12.03,176775.0,4.9813,5.002,4.9813,4.9979,176775.0
2021-06-24 10:55:00,12.02,12.05,12.01,12.05,128994.0,4.9937,5.0062,4.9896,5.0062,128994.0
2021-06-24 11:00:00,12.04,12.05,12.02,12.03,200506.0,5.002,5.0062,4.9937,4.9979,200506.0
2021-06-24 11:05:00,12.03,12.07,12.03,12.06,274494.0,4.9979,5.0145,4.9979,5.0104,274494.0
2021-06-24 11:10:00,12.07,12.07,12.04,12.06,390922.0,5.0145,5.0145,5.002,5.0104,390922.0
2021-06-24 11:15:00,12.07,12.07,12.04,12.07,135551.0,5.0145,5.0145,5.002,5.0145,135551.0
2021-06-24 11:20:00,12.07,12.09,12.06,12.08,298770.0,5.0145,5.0228,5.0104,5.0187,298770.0
2021-06-24 11:25:00,12.09,12.09,12.05,12.07,379475.0,5.0228,5.0228,5.0062,5.0145,379475.0
2021-06-24 11:30:00,12.07,12.09,12.06,12.09,222896.0,5.0145,5.0228,5.0104,5.0228,222896.0
2021-06-24 11:35:00,12.09,12.09,12.06,12.07,212295.0,5.0228,5.0228,5.0104,5.0145,212295.0
2021-06-24 11:40:00,12.08,12.1,12.07,12.09,336255.0,5.0187,5.027,5.0145,5.0228,336255.0
2021-06-24 11:45:00,12.09,12.09,12.07,12.09,153864.0,5.0228,5.0228,5.0145,5.0228,153864.0
2021-06-24 11:50:00,12.09,12.09,12.06,12.08,152853.0,5.0228,5.0228,5.0104,5.0187,152853.0
2021-06-24 11:55:00,12.07,12.1,12.07,12.1,123653.0,5.0145,5.027,5.0145,5.027,123653.0
2021-06-24 12:00:00,12.1,12.11,12.09,12.1,377020.0,5.027,5.0311,5.0228,5.027,377020.0
2021-06-24 12:05:00,12.1,12.11,12.09,12.09,65851.0,5.027,5.0311,5.0228,5.0228,65851.0
2021-06-24 12:10:00,12.09,12.1,12.08,12.09,92101.0,5.0228,5.027,5.0187,5.0228,92101.0
2021-06-24 12:15:00,12.09,12.09,12.06,12.08,191939.0,5.0228,5.0228,5.0104,5.0187,191939.0
2021-06-24 12:20:00,12.08,12.08,12.06,12.07,195232.0,5.0187,5.0187,5.0104,5.0145,195232.0
2021-06-24 12:25:00,12.07,12.1,12.06,12.1,165732.0,5.0145,5.027,5.0104,5.027,165732.0
2021-06-24 12:30:00,12.1,12.1,12.08,12.1,177193.0,5.027,5.027,5.0187,5.027,177193.0
2021-06-24 12:35:00,12.1,12.11,12.08,12.1,398282.0,5.027,5.0311,5.0187,5.027,398282.0
2021-06-24 12:40:00,12.09,12.1,12.08,12.08,201793.0,5.0228,5.027,5.0187,5.0187,201793.0
2021-06-24 12:45:00,12.09,12.11,12.08,12.11,174292.0,5.0228,5.0311,5.0187,5.0311,174292.0
2021-06-24 12:50:00,12.11,12.14,12.1,12.13,354944.0,5.0311,5.0436,5.027,5.0394,354944.0
2021-06-24 12:55:00,12.13,12.15,12.12,12.15,294373.0,5.0394,5.0477,5.0353,5.0477,294373.0
2021-06-24 13:00:00,12.14,12.17,12.14,12.16,243453.0,5.0436,5.0561,5.0436,5.0519,243453.0
2021-06-24 13:05:00,12.17,12.17,12.14,12.15,258115.0,5.0561,5.0561,5.0436,5.0477,258115.0
2021-06-24 13:10:00,12.15,12.18,12.14,12.18,492324.0,5.0477,5.0602,5.0436,5.0602,492324.0
2021-06-24 13:15:00,12.18,12.18,12.15,12.17,472751.0,5.0602,5.0602,5.0477,5.0561,472751.0
2021-06-24 13:20:00,12.17,12.18,12.16,12.17,288701.0,5.0561,5.0602,5.0519,5.0561,288701.0
2021-06-24 13:25:00,12.16,12.17,12.16,12.16,213567.0,5.0519,5.0561,5.0519,5.0519,213567.0
2021-06-24 13:30:00,12.17,12.17,12.16,12.17,124272.0,5.0561,5.0561,5.0519,5.0561,124272.0
2021-06-24 13:35:00,12.17,12.17,12.16,12.17,33458.0,5.0561,5.0561,5.0519,5.0561,33458.0
2021-06-24 13:40:00,12.16,12.17,12.13,12.14,388776.0,5.0519,5.0561,5.0394,5.0436,388776.0
2021-06-24 13:45:00,12.14,12.15,12.12,12.13,175781.0,5.0436,5.0477,5.0353,5.0394,175781.0
2021-06-24 13:50:00,12.13,12.15,12.13,12.15,33240.0,5.0394,5.0477,5.0394,5.0477,33240.0
2021-06-24 13:55:00,12.14,12.19,12.14,12.18,343377.0,5.0436,5.0644,5.0436,5.0602,343377.0
2021-06-24 14:00:00,12.18,12.19,12.15,12.17,307021.0,5.0602,5.0644,5.0477,5.0561,307021.0
2021-06-24 14:05:00,12.17,12.17,12.13,12.14,220198.0,5.0561,5.0561,5.0394,5.0436,220198.0
2021-06-24 14:10:00,12.14,12.16,12.13,12.14,192317.0,5.0436,5.0519,5.0394,5.0436,192317.0
2021-06-24 14:15:00,12.15,12.16,12.13,12.13,120656.0,5.0477,5.0519,5.0394,5.0394,120656.0
2021-06-24 14:20:00,12.13,12.15,12.13,12.15,73958.0,5.0394,5.0477,5.0394,5.0477,73958.0
2021-06-24 14:25:00,12.14,12.16,12.14,12.16,74564.0,5.0436,5.0519,5.0436,5.0519,74564.0
2021-06-24 14:30:00,12.15,12.16,12.14,12.14,127662.0,5.0477,5.0519,5.0436,5.0436,127662.0
2021-06-24 14:35:00,12.14,12.15,12.11,12.13,569523.0,5.0436,5.0477,5.0311,5.0394,569523.0
2021-06-24 14:40:00,12.13,12.16,12.13,12.13,303376.0,5.0394,5.0519,5.0394,5.0394,303376.0
2021-06-24 14:45:00,12.13,12.15,12.11,12.13,489554.0,5.0394,5.0477,5.0311,5.0394,489554.0
2021-06-24 14:50:00,12.13,12.15,12.12,12.13,274145.0,5.0394,5.0477,5.0353,5.0394,274145.0
2021-06-24 14:55:00,12.13,12.14,12.12,12.13,177040.0,5.0394,5.0436,5.0353,5.0394,177040.0
2021-06-24 15:00:00,12.14,12.15,12.13,12.14,223087.0,5.0436,5.0477,5.0394,5.0436,223087.0
2021-06-24 15:05:00,12.15,12.15,12.13,12.15,186519.0,5.0477,5.0477,5.0394,5.0477,186519.0
2021-06-24 15:10:00,12.15,12.16,12.14,12.16,138398.0,5.0477,5.0519,5.0436,5.0519,138398.0
2021-06-24 15:15:00,12.15,12.16,12.14,12.15,137851.0,5.0477,5.0519,5.0436,5.0477,137851.0
2021-06-24 15:20:00,12.15,12.16,12.13,12.13,189041.0,5.0477,5.0519,5.0394,5.0394,189041.0
2021-06-24 15:25:00,12.13,12.18,12.13,12.18,475763.0,5.0394,5.0602,5.0394,5.0602,475763.0
2021-06-24 15:30:00,12.18,12.22,12.17,12.21,1137225.0,5.0602,5.0768,5.0561,5.0727,1137225.0
2021-06-24 15:35:00,12.22,12.23,12.2,12.21,1008758.0,5.0768,5.081,5.0685,5.0727,1008758.0
2021-06-24 15:40:00,12.21,12.23,12.21,12.21,917713.0,5.0727,5.081,5.0727,5.0727,917713.0
2021-06-24 15:45:00,12.21,12.25,12.21,12.23,1716341.0,5.0727,5.0893,5.0727,5.081,1716341.0
2021-06-24 15:50:00,12.22,12.24,12.18,12.18,3291204.0,5.0768,5.0851,5.0602,5.0602,3291204.0
2021-06-24 15:55:00,12.18,12.19,12.15,12.16,1662454.0,5.0602,5.0644,5.0477,5.0519,1662454.0
2021-06-25 09:30:00,12.15,12.19,12.1,12.11,391974.0,5.0477,5.0644,5.027,5.0311,391974.0
2021-06-25 09:35:00,12.11,12.15,12.1,12.13,240827.0,5.0311,5.0477,5.027,5.0394,240827.0
2021-06-25 09:40:00,12.13,12.14,12.08,12.1,126947.0,5.0394,5.0436,5.0187,5.027,126947.0
2021-06-25 09:45:00,12.1,12.15,12.08,12.13,202558.0,5.027,5.0477,5.0187,5.0394,202558.0
2021-06-25 09:50:00,12.12,12.15,12.12,12.13,165185.0,5.0353,5.0477,5.0353,5.0394,165185.0
2021-06-25 09:55:00,12.12,12.14,12.12,12.13,353971.0,5.0353,5.0436,5.0353,5.0394,353971.0
2021-06-25 10:00:00,12.12,12.15,12.11,12.15,407829.0,5.0353,5.0477,5.0311,5.0477,407829.0
2021-06-25 10:05:00,12.15,12.19,12.15,12.19,651996.0,5.0477,5.0644,5.0477,5.0644,651996.0
2021-06-25 10:10:00,12.19,12.23,12.18,12.2,3671192.0,5.0644,5.081,5.0602,5.0685,3671192.0
2021-06-25 10:15:00,12.2,12.25,12.18,12.25,382394.0,5.0685,5.0893,5.0602,5.0893,382394.0
2021-06-25 10:20:00,12.25,12.25,12.2,12.21,218892.0,5.0893,5.0893,5.0685,5.0727,218892.0
2021-06-25 10:25:00,12.21,12.22,12.2,12.21,349113.0,5.0727,5.0768,5.0685,5.0727,349113.0
2021-06-25 10:30:00,12.21,12.23,12.2,12.23,417506.0,5.0727,5.081,5.0685,5.081,417506.0
2021-06-25 10:35:00,12.23,12.24,12.2,12.24,1814497.0,5.081,5.0851,5.0685,5.0851,1814497.0
2021-06-25 10:40:00,12.24,12.25,12.23,12.23,309690.0,5.0851,5.0893,5.081,5.081,309690.0
2021-06-25 10:45:00,12.23,12.24,12.22,12.23,124170.0,5.081,5.0851,5.0768,5.081,124170.0
2021-06-25 10:50:00,12.23,12.24,12.21,12.22,340297.0,5.081,5.0851,5.0727,5.0768,340297.0
2021-06-25 10:55:00,12.22,12.24,12.16,12.17,1302586.0,5.0768,5.0851,5.0519,5.0561,1302586.0
2021-06-25 11:00:00,12.17,12.21,12.16,12.2,1967023.0,5.0561,5.0727,5.0519,5.0685,1967023.0
2021-06-25 11:05:00,12.2,12.21,12.17,12.2,1333841.0,5.0685,5.0727,5.0561,5.0685,1333841.0
2021-06-25 11:10:00,12.19,12.23,12.19,12.23,777365.0,5.0644,5.081,5.0644,5.081,777365.0
2021-06-25 11:15:00,12.23,12.23,12.19,12.2,932289.0,5.081,5.081,5.0644,5.0685,932289.0
2021-06-25 11:20:00,12.2,12.21,12.17,12.18,432273.0,5.0685,5.0727,5.0561,5.0602,432273.0
2021-06-25 11:25:00,12.19,12.19,12.11,12.13,631043.0,5.0644,5.0644,5.0311,5.0394,631043.0
2021-06-25 11:30:00,12.13,12.14,12.09,12.1,761466.0,5.0394,5.0436,5.0228,5.027,761466.0
2021-06-25 11:35:00,12.1,12.1,12.05,12.1,1358153.0,5.027,5.027,5.0062,5.027,1358153.0
2021-06-25 11:40:00,12.1,12.13,12.09,12.13,1044753.0,5.027,5.0394,5.0228,5.0394,1044753.0
2021-06-25 11:45:00,12.13,12.19,12.12,12.19,2202416.0,5.0394,5.0644,5.0353,5.0644,2202416.0
2021-06-25 11:50:00,12.19,12.19,12.15,12.17,651113.0,5.0644,5.0644,5.0477,5.0561,651113.0
2021-06-25 11:55:00,12.17,12.17,12.14,12.16,372293.0,5.0561,5.0561,5.0436,5.0519,372293.0
2021-06-25 12:00:00,12.16,12.17,12.14,12.15,256266.0,5.0519,5.0561,5.0436,5.0477,256266.0
2021-06-25 12:05:00,12.15,12.16,12.12,12.16,273894.0,5.0477,5.0519,5.0353,5.0519,273894.0
2021-06-25 12:10:00,12.16,12.18,12.15,12.16,386372.0,5.0519,5.0602,5.0477,5.0519,386372.0
2021-06-25 12:15:00,12.16,12.17,12.14,12.17,307945.0,5.0519,5.0561,5.0436,5.0561,307945.0
2021-06-25 12:20:00,12.17,12.17,12.12,12.13,284062.0,5.0561,5.0561,5.0353,5.0394,284062.0
2021-06-25 12:25:00,12.13,12.15,12.11,12.12,280854.0,5.0394,5.0477,5.0311,5.0353,280854.0
2021-06-25 12:30:00,12.13,12.13,12.11,12.13,98282.0,5.0394,5.0394,5.0311,5.0394,98282.0
2021-06-25 12:35:00,12.13,12.14,12.12,12.13,196453.0,5.0394,5.0436,5.0353,5.0394,196453.0
2021-06-25 12:40:00,12.12,12.14,12.11,12.14,186256.0,5.0353,5.0436,5.0311,5.0436,186256.0
2021-06-25 12:45:00,12.14,12.14,12.1,12.11,96465.0,5.0436,5.0436,5.027,5.0311,96465.0
2021-06-25 12:50:00,12.11,12.12,12.08,12.09,243142.0,5.0311,5.0353,5.0187,5.0228,243142.0
2021-06-25 12:55:00,12.09,12.1,12.06,12.07,160757.0,5.0228,5.027,5.0104,5.0145,160757.0
2021-06-25 13:00:00,12.07,12.08,12.02,12.04,195721.0,5.0145,5.0187,4.9937,5.002,195721.0
2021-06-25 13:05:00,12.05,12.05,12.0,12.03,278556.0,5.0062,5.0062,4.9854,4.9979,278556.0
2021-06-25 13:10:00,12.03,12.03,11.98,12.0,380002.0,4.9979,4.9979,4.9771,4.9854,380002.0
2021-06-25 13:15:00,12.0,12.0,11.92,11.94,1085101.0,4.9854,4.9854,4.9522,4.9605,1085101.0
2021-06-25 13:20:00,11.94,11.98,11.92,11.93,645440.0,4.9605,4.9771,4.9522,4.9563,645440.0
2021-06-25 13:25:00,11.94,11.95,11.91,11.94,360382.0,4.9605,4.9647,4.948,4.9605,360382.0
2021-06-25 13:30:00,11.94,11.99,11.92,11.99,924276.0,4.9605,4.9813,4.9522,4.9813,924276.0
2021-06-25 13:35:00,11.99,11.99,11.94,11.95,512133.0,4.9813,4.9813,4.9605,4.9647,512133.0
2021-06-25 13:40:00,11.95,11.99,11.93,11.98,282100.0,4.9647,4.9813,4.9563,4.9771,282100.0
2021-06-25 13:45:00,11.99,11.99,11.96,11.98,279680.0,4.9813,4.9813,4.9688,4.9771,279680.0
2021-06-25 13:50:00,11.98,11.99,11.96,11.97,235804.0,4.9771,4.9813,4.9688,4.973,235804.0
2021-06-25 13:55:00,11.97,12.0,11.96,12.0,227798.0,4.973,4.9854,4.9688,4.9854,227798.0
2021-06-25 14:00:00,12.0,12.02,12.0,12.01,278751.0,4.9854,4.9937,4.9854,4.9896,278751.0
2021-06-25 14:05:00,12.01,12.03,12.0,12.03,228410.0,4.9896,4.9979,4.9854,4.9979,228410.0
2021-06-25 14:10:00,12.03,12.04,12.01,12.02,326507.0,4.9979,5.002,4.9896,4.9937,326507.0
2021-06-25 14:15:00,12.03,12.03,11.99,12.0,253358.0,4.9979,4.9979,4.9813,4.9854,253358.0
2021-06-25 14:20:00,11.99,12.02,11.96,12.01,511247.0,4.9813,4.9937,4.9688,4.9896,511247.0
2021-06-25 14:25:00,12.02,12.02,12.0,12.01,244514.0,4.9937,4.9937,4.9854,4.9896,244514.0
2021-06-25 14:30:00,12.0,12.01,11.97,11.97,200892.0,4.9854,4.9896,4.973,4.973,200892.0
2021-06-25 14:35:00,11.97,11.99,11.9,11.92,541594.0,4.973,4.9813,4.9439,4.9522,541594.0
2021-06-25 14:40:00,11.92,11.93,11.89,11.93,340898.0,4.9522,4.9563,4.9397,4.9563,340898.0
2021-06-25 14:45:00,11.92,11.93,11.88,11.9,315476.0,4.9522,4.9563,4.9356,4.9439,315476.0
2021-06-25 14:50:00,11.9,11.9,11.86,11.88,520314.0,4.9439,4.9439,4.9273,4.9356,520314.0
2021-06-25 14:55:00,11.88,11.9,11.86,11.9,407751.0,4.9356,4.9439,4.9273,4.9439,407751.0
2021-06-25 15:00:00,11.91,11.91,11.86,11.88,451284.0,4.948,4.948,4.9273,4.9356,451284.0
2021-06-25 15:05:00,11.88,11.89,11.86,11.87,324374.0,4.9356,4.9397,4.9273,4.9314,324374.0
2021-06-25 15:10:00,11.87,11.88,11.85,11.87,586609.0,4.9314,4.9356,4.9231,4.9314,586609.0
2021-06-25 15:15:00,11.88,11.88,11.85,11.87,278064.0,4.9356,4.9356,4.9231,4.9314,278064.0
2021-06-25 15:20:00,11.87,11.9,11.86,11.89,524426.0,4.9314,4.9439,4.9273,4.9397,524426.0
2021-06-25 15:25:00,11.89,11.91,11.87,11.88,281233.0,4.9397,4.948,4.9314,4.9356,281233.0
2021-06-25 15:30:00,11.88,11.89,11.86,11.86,361232.0,4.9356,4.9397,4.9273,4.9273,361232.0
2021-06-25 15:35:00,11.87,11.93,11.86,11.92,606018.0,4.9314,4.9563,4.9273,4.9522,606018.0
2021-06-25 15:40:00,11.92,11.97,11.91,11.96,441255.0,4.9522,4.973,4.948,4.9688,441255.0
2021-06-25 15:45:00,11.96,11.98,11.95,11.96,526145.0,4.9688,4.9771,4.9647,4.9688,526145.0
2021-06-25 15:50:00,11.96,11.99,11.95,11.97,835598.0,4.9688,4.9813,4.9647,4.973,835598.0
2021-06-25 15:55:00,11.97,11.97,11.94,11.95,1351194.0,4.973,4.973,4.9605,4.9647,1351194.0
2021-06-28 09:30:00,11.93,11.95,11.88,11.9,543811.0,4.9563,4.9647,4.9356,4.9439,543811.0
2021-06-28 09:35:00,11.89,11.93,11.86,11.87,446978.0,4.9397,4.9563,4.9273,4.9314,446978.0
2021-06-28 09:40:00,11.87,11.88,11.78,11.81,803146.0,4.9314,4.9356,4.894,4.9065,803146.0
2021-06-28 09:45:00,11.81,11.81,11.77,11.8,470315.0,4.9065,4.9065,4.8899,4.9023,470315.0
2021-06-28 09:50:00,11.8,11.82,11.76,11.78,284408.0,4.9023,4.9106,4.8857,4.894,284408.0
2021-06-28 09:55:00,11.78,11.81,11.75,11.79,359337.0,4.894,4.9065,4.8816,4.8982,359337.0
2021-06-28 10:00:00,11.79,11.8,11.76,11.77,282360.0,4.8982,4.9023,4.8857,4.8899,282360.0
2021-06-28 10:05:00,11.76,11.77,11.74,11.76,373327.0,4.8857,4.8899,4.8774,4.8857,373327.0
2021-06-28 10:10:00,11.77,11.78,11.73,11.77,1146550.0,4.8899,4.894,4.8733,4.8899,1146550.0
2021-06-28 10:15:00,11.76,11.79,11.74,11.78,447279.0,4.8857,4.8982,4.8774,4.894,447279.0
2021-06-28 10:20:00,11.77,11.78,11.75,11.76,272088.0,4.8899,4.894,4.8816,4.8857,272088.0
2021-06-28 10:25:00,11.76,11.76,11.74,11.75,224652.0,4.8857,4.8857,4.8774,4.8816,224652.0
2021-06-28 10:30:00,11.75,11.78,11.74,11.77,460326.0,4.8816,4.894,4.8774,4.8899,460326.0
2021-06-28 10:35:00,11.77,11.77,11.74,11.75,410862.0,4.8899,4.8899,4.8774,4.8816,410862.0
2021-06-28 10:40:00,11.75,11.76,11.74,11.75,756901.0,4.8816,4.8857,4.8774,4.8816,756901.0
2021-06-28 10:45:00,11.75,11.77,11.74,11.75,220845.0,4.8816,4.8899,4.8774,4.8816,220845.0
2021-06-28 10:50:00,11.75,11.79,11.74,11.79,269590.0,4.8816,4.8982,4.8774,4.8982,269590.0
2021-06-28 10:55:00,11.79,11.84,11.78,11.84,256290.0,4.8982,4.919,4.894,4.919,256290.0
2021-06-28 11:00:00,11.83,11.85,11.81,11.84,233951.0,4.9148,4.9231,4.9065,4.919,233951.0
2021-06-28 11:05:00,11.84,11.85,11.81,11.82,142974.0,4.919,4.9231,4.9065,4.9106,142974.0
2021-06-28 11:10:00,11.82,11.83,11.8,11.82,209598.0,4.9106,4.9148,4.9023,4.9106,209598.0
2021-06-28 11:15:00,11.82,11.83,11.77,11.78,228318.0,4.9106,4.9148,4.8899,4.894,228318.0
2021-06-28 11:20:00,11.78,11.79,11.76,11.77,139162.0,4.894,4.8982,4.8857,4.8899,139162.0
2021-06-28 11:25:00,11.78,11.78,11.74,11.75,450822.0,4.894,4.894,4.8774,4.8816,450822.0
2021-06-28 11:30:00,11.75,11.77,11.74,11.75,300743.0,4.8816,4.8899,4.8774,4.8816,300743.0
2021-06-28 11:35:00,11.75,11.77,11.74,11.77,222496.0,4.8816,4.8899,4.8774,4.8899,222496.0
2021-06-28 11:40:00,11.77,11.77,11.76,11.77,103842.0,4.8899,4.8899,4.8857,4.8899,103842.0
2021-06-28 11:45:00,11.77,11.79,11.75,11.76,267405.0,4.8899,4.8982,4.8816,4.8857,267405.0
2021-06-28 11:50:00,11.76,11.78,11.75,11.78,224484.0,4.8857,4.894,4.8816,4.894,224484.0
2021-06-28 11:55:00,11.78,11.82,11.77,11.8,482230.0,4.894,4.9106,4.8899,4.9023,482230.0
2021-06-28 12:00:00,11.8,11.81,11.78,11.79,155474.0,4.9023,4.9065,4.894,4.8982,155474.0
2021-06-28 12:05:00,11.79,11.79,11.76,11.77,171639.0,4.8982,4.8982,4.8857,4.8899,171639.0
2021-06-28 12:10:00,11.77,11.79,11.74,11.75,255659.0,4.8899,4.8982,4.8774,4.8816,255659.0
2021-06-28 12:15:00,11.75,11.78,11.74,11.77,402026.0,4.8816,4.894,4.8774,4.8899,402026.0
2021-06-28 12:20:00,11.77,11.77,11.74,11.76,236522.0,4.8899,4.8899,4.8774,4.8857,236522.0
2021-06-28 12:25:00,11.76,11.76,11.74,11.75,255236.0,4.8857,4.8857,4.8774,4.8816,255236.0
2021-06-28 12:30:00,11.75,11.77,11.74,11.77,449133.0,4.8816,4.8899,4.8774,4.8899,449133.0
2021-06-28 12:35:00,11.77,11.78,11.74,11.78,387679.0,4.8899,4.894,4.8774,4.894,387679.0
2021-06-28 12:40:00,11.77,11.81,11.77,11.81,240020.0,4.8899,4.9065,4.8899,4.9065,240020.0
2021-06-28 12:45:00,11.81,11.86,11.79,11.86,633956.0,4.9065,4.9273,4.8982,4.9273,633956.0
2021-06-28 12:50:00,11.86,11.88,11.83,11.87,621928.0,4.9273,4.9356,4.9148,4.9314,621928.0
2021-06-28 12:55:00,11.87,11.88,11.85,11.87,431678.0,4.9314,4.9356,4.9231,4.9314,431678.0
2021-06-28 13:00:00,11.87,11.88,11.83,11.83,213408.0,4.9314,4.9356,4.9148,4.9148,213408.0
2021-06-28 13:05:00,11.84,11.84,11.83,11.84,31583.0,4.919,4.919,4.9148,4.919,31583.0
2021-06-28 13:10:00,11.84,11.84,11.8,11.83,264872.0,4.919,4.919,4.9023,4.9148,264872.0
2021-06-28 13:15:00,11.82,11.87,11.82,11.87,363715.0,4.9106,4.9314,4.9106,4.9314,363715.0
2021-06-28 13:20:00,11.87,11.88,11.83,11.85,190787.0,4.9314,4.9356,4.9148,4.9231,190787.0
2021-06-28 13:25:00,11.85,11.87,11.83,11.87,340732.0,4.9231,4.9314,4.9148,4.9314,340732.0
2021-06-28 13:30:00,11.87,11.88,11.85,11.87,329266.0,4.9314,4.9356,4.9231,4.9314,329266.0
2021-06-28 13:35:00,11.87,11.9,11.86,11.88,355425.0,4.9314,4.9439,4.9273,4.9356,355425.0
2021-06-28 13:40:00,11.89,11.89,11.87,11.88,249859.0,4.9397,4.9397,4.9314,4.9356,249859.0
2021-06-28 13:45:00,11.89,11.91,11.88,11.91,332399.0,4.9397,4.948,4.9356,4.948,332399.0
2021-06-28 13:50:00,11.91,11.92,11.9,11.92,282391.0,4.948,4.9522,4.9439,4.9522,282391.0
2021-06-28 13:55:00,11.92,11.92,11.9,11.91,162440.0,4.9522,4.9522,4.9439,4.948,162440.0
2021-06-28 14:00:00,11.91,11.91,11.88,11.91,277685.0,4.948,4.948,4.9356,4.948,277685.0
2021-06-28 14:05:00,11.91,11.91,11.9,11.91,132851.0,4.948,4.948,4.9439,4.948,132851.0
2021-06-28 14:10:00,11.9,11.91,11.89,11.89,114903.0,4.9439,4.948,4.9397,4.9397,114903.0
2021-06-28 14:15:00,11.89,11.91,11.89,11.91,80726.0,4.9397,4.948,4.9397,4.948,80726.0
2021-06-28 14:20:00,11.9,11.91,11.89,11.91,230992.0,4.9439,4.948,4.9397,4.948,230992.0
2021-06-28 14:25:00,11.91,11.93,11.9,11.91,420576.0,4.948,4.9563,4.9439,4.948,420576.0
2021-06-28 14:30:00,11.91,11.91,11.89,11.9,195054.0,4.948,4.948,4.9397,4.9439,195054.0
2021-06-28 14:35:00,11.89,11.92,11.89,11.91,261788.0,4.9397,4.9522,4.9397,4.948,261788.0
2021-06-28 14:40:00,11.91,11.93,11.9,11.93,455548.0,4.948,4.9563,4.9439,4.9563,455548.0
2021-06-28 14:45:00,11.93,11.95,11.91,11.94,581484.0,4.9563,4.9647,4.948,4.9605,581484.0
2021-06-28 14:50:00,11.94,11.96,11.93,11.96,402361.0,4.9605,4.9688,4.9563,4.9688,402361.0
2021-06-28 14:55:00,11.95,11.96,11.94,11.96,296267.0,4.9647,4.9688,4.9605,4.9688,296267.0
2021-06-28 15:00:00,11.96,11.96,11.93,11.94,230498.0,4.9688,4.9688,4.9563,4.9605,230498.0
2021-06-28 15:05:00,11.94,11.94,11.92,11.93,159001.0,4.9605,4.9605,4.9522,4.9563,159001.0
2021-06-28 15:10:00,11.92,11.95,11.92,11.92,425727.0,4.9522,4.9647,4.9522,4.9522,425727.0
2021-06-28 15:15:00,11.92,11.93,11.91,11.92,178683.0,4.9522,4.9563,4.948,4.9522,178683.0
2021-06-28 15:20:00,11.92,11.93,11.9,11.9,178230.0,4.9522,4.9563,4.9439,4.9439,178230.0
2021-06-28 15:25:00,11.9,11.92,11.9,11.92,270431.0,4.9439,4.9522,4.9439,4.9522,270431.0
2021-06-28 15:30:00,11.92,11.92,11.91,11.92,251865.0,4.9522,4.9522,4.948,4.9522,251865.0
2021-06-28 15:35:00,11.92,11.93,11.89,11.9,329165.0,4.9522,4.9563,4.9397,4.9439,329165.0
2021-06-28 15:40:00,11.9,11.9,11.89,11.9,354756.0,4.9439,4.9439,4.9397,4.9439,354756.0
2021-06-28 15:45:00,11.9,11.9,11.88,11.88,436765.0,4.9439,4.9439,4.9356,4.9356,436765.0
2021-06-28 15:50:00,11.88,11.89,11.87,11.88,736729.0,4.9356,4.9397,4.9314,4.9356,736729.0
2021-06-28 15:55:00,11.88,11.89,11.87,11.88,1132623.0,4.9356,4.9397,4.9314,4.9356,1132623.0
2021-06-29 09:30:00,11.88,11.9,11.8,11.82,684981.0,4.9356,4.9439,4.9023,4.9106,684981.0
2021-06-29 09:35:00,11.82,11.87,11.8,11.8,463967.0,4.9106,4.9314,4.9023,4.9023,463967.0
2021-06-29 09:40:00,11.8,11.82,11.79,11.81,98853.0,4.9023,4.9106,4.8982,4.9065,98853.0
2021-06-29 09:45:00,11.82,11.82,11.78,11.79,341305.0,4.9106,4.9106,4.894,4.8982,341305.0
2021-06-29 09:50:00,11.79,11.8,11.77,11.79,334487.0,4.8982,4.9023,4.8899,4.8982,334487.0
2021-06-29 09:55:00,11.79,11.8,11.76,11.77,781759.0,4.8982,4.9023,4.8857,4.8899,781759.0
2021-06-29 10:00:00,11.77,11.78,11.73,11.75,441368.0,4.8899,4.894,4.8733,4.8816,441368.0
2021-06-29 10:05:00,11.75,11.76,11.72,11.74,205306.0,4.8816,4.8857,4.8691,4.8774,205306.0
2021-06-29 10:10:00,11.73,11.73,11.69,11.71,309471.0,4.8733,4.8733,4.8566,4.8649,309471.0
2021-06-29 10:15:00,11.72,11.75,11.71,11.73,1204152.0,4.8691,4.8816,4.8649,4.8733,1204152.0
2021-06-29 10:20:00,11.73,11.76,11.72,11.75,742679.0,4.8733,4.8857,4.8691,4.8816,742679.0
2021-06-29 10:25:00,11.75,11.81,11.75,11.8,474162.0,4.8816,4.9065,4.8816,4.9023,474162.0
2021-06-29 10:30:00,11.8,11.84,11.8,11.83,310135.0,4.9023,4.919,4.9023,4.9148,310135.0
2021-06-29 10:35:00,11.83,11.84,11.8,11.84,889671.0,4.9148,4.919,4.9023,4.919,889671.0
2021-06-29 10:40:00,11.83,11.86,11.81,11.85,814699.0,4.9148,4.9273,4.9065,4.9231,814699.0
2021-06-29 10:45:00,11.86,11.88,11.83,11.87,244339.0,4.9273,4.9356,4.9148,4.9314,244339.0
2021-06-29 10:50:00,11.87,11.89,11.86,11.87,230199.0,4.9314,4.9397,4.9273,4.9314,230199.0
2021-06-29 10:55:00,11.87,11.89,11.86,11.88,311078.0,4.9314,4.9397,4.9273,4.9356,311078.0
2021-06-29 11:00:00,11.89,11.91,11.87,11.88,108060.0,4.9397,4.948,4.9314,4.9356,108060.0
2021-06-29 11:05:00,11.88,11.91,11.87,11.91,123938.0,4.9356,4.948,4.9314,4.948,123938.0
2021-06-29 11:10:00,11.91,11.94,11.9,11.94,236693.0,4.948,4.9605,4.9439,4.9605,236693.0
2021-06-29 11:15:00,11.94,11.97,11.93,11.97,336261.0,4.9605,4.973,4.9563,4.973,336261.0
2021-06-29 11:20:00,11.97,11.98,11.94,11.96,463759.0,4.973,4.9771,4.9605,4.9688,463759.0
2021-06-29 11:25:00,11.97,11.99,11.95,11.95,351985.0,4.973,4.9813,4.9647,4.9647,351985.0
2021-06-29 11:30:00,11.96,11.99,11.95,11.98,243264.0,4.9688,4.9813,4.9647,4.9771,243264.0
2021-06-29 11:35:00,11.98,11.99,11.94,11.95,261677.0,4.9771,4.9813,4.9605,4.9647,261677.0
2021-06-29 11:40:00,11.95,11.96,11.92,11.93,418346.0,4.9647,4.9688,4.9522,4.9563,418346.0
2021-06-29 11:45:00,11.93,11.95,11.91,11.95,316559.0,4.9563,4.9647,4.948,4.9647,316559.0
2021-06-29 11:50:00,11.95,11.97,11.93,11.97,317109.0,4.9647,4.973,4.9563,4.973,317109.0
2021-06-29 11:55:00,11.98,11.98,11.94,11.96,174160.0,4.9771,4.9771,4.9605,4.9688,174160.0
2021-06-29 12:00:00,11.96,11.97,11.95,11.96,226940.0,4.9688,4.973,4.9647,4.9688,226940.0
2021-06-29 12:05:00,11.96,11.96,11.94,11.96,140530.0,4.9688,4.9688,4.9605,4.9688,140530.0
2021-06-29 12:10:00,11.96,11.97,11.95,11.96,131942.0,4.9688,4.973,4.9647,4.9688,131942.0
2021-06-29 12:15:00,11.96,11.97,11.95,11.96,56658.0,4.9688,4.973,4.9647,4.9688,56658.0
2021-06-29 12:20:00,11.96,11.98,11.95,11.98,133995.0,4.9688,4.9771,4.9647,4.9771,133995.0
2021-06-29 12:25:00,11.98,11.98,11.95,11.96,184374.0,4.9771,4.9771,4.9647,4.9688,184374.0
2021-06-29 12:30:00,11.96,11.97,11.92,11.94,392110.0,4.9688,4.973,4.9522,4.9605,392110.0
2021-06-29 12:35:00,11.94,11.96,11.93,11.96,262099.0,4.9605,4.9688,4.9563,4.9688,262099.0
2021-06-29 12:40:00,11.96,11.97,11.95,11.96,133932.0,4.9688,4.973,4.9647,4.9688,133932.0
2021-06-29 12:45:00,11.96,11.96,11.93,11.94,410740.0,4.9688,4.9688,4.9563,4.9605,410740.0
2021-06-29 12:50:00,11.94,11.94,11.9,11.92,229767.0,4.9605,4.9605,4.9439,4.9522,229767.0
2021-06-29 12:55:00,11.91,11.96,11.89,11.95,1427923.0,4.948,4.9688,4.9397,4.9647,1427923.0
2021-06-29 13:00:00,11.95,11.95,11.92,11.94,343637.0,4.9647,4.9647,4.9522,4.9605,343637.0
2021-06-29 13:05:00,11.94,11.95,11.93,11.95,99585.0,4.9605,4.9647,4.9563,4.9647,99585.0
2021-06-29 13:10:00,11.95,11.96,11.9,11.92,218605.0,4.9647,4.9688,4.9439,4.9522,218605.0
2021-06-29 13:15:00,11.92,11.93,11.9,11.93,136907.0,4.9522,4.9563,4.9439,4.9563,136907.0
2021-06-29 13:20:00,11.93,11.96,11.92,11.95,495877.0,4.9563,4.9688,4.9522,4.9647,495877.0
2021-06-29 13:25:00,11.96,11.97,11.94,11.96,326280.0,4.9688,4.973,4.9605,4.9688,326280.0
2021-06-29 13:30:00,11.96,11.98,11.96,11.96,201424.0,4.9688,4.9771,4.9688,4.9688,201424.0
2021-06-29 13:35:00,11.96,11.98,11.96,11.97,101961.0,4.9688,4.9771,4.9688,4.973,101961.0
2021-06-29 13:40:00,11.97,11.99,11.96,11.99,333819.0,4.973,4.9813,4.9688,4.9813,333819.0
2021-06-29 13:45:00,11.98,11.99,11.96,11.97,278312.0,4.9771,4.9813,4.9688,4.973,278312.0
2021-06-29 13:50:00,11.98,11.98,11.96,11.97,130614.0,4.9771,4.9771,4.9688,4.973,130614.0
2021-06-29 13:55:00,11.96,11.99,11.96,11.98,164857.0,4.9688,4.9813,4.9688,4.9771,164857.0
2021-06-29 14:00:00,11.98,11.98,11.95,11.96,104310.0,4.9771,4.9771,4.9647,4.9688,104310.0
2021-06-29 14:05:00,11.96,11.97,11.94,11.95,239533.0,4.9688,4.973,4.9605,4.9647,239533.0
2021-06-29 14:10:00,11.95,11.96,11.94,11.95,127924.0,4.9647,4.9688,4.9605,4.9647,127924.0
2021-06-29 14:15:00,11.94,11.97,11.94,11.96,319161.0,4.9605,4.973,4.9605,4.9688,319161.0
2021-06-29 14:20:00,11.96,11.99,11.96,11.98,102854.0,4.9688,4.9813,4.9688,4.9771,102854.0
2021-06-29 14:25:00,11.97,11.99,11.96,11.98,83544.0,4.973,4.9813,4.9688,4.9771,83544.0
2021-06-29 14:30:00,11.98,12.02,11.98,12.0,515822.0,4.9771,4.9937,4.9771,4.9854,515822.0
2021-06-29 14:35:00,12.0,12.01,11.98,12.0,383782.0,4.9854,4.9896,4.9771,4.9854,383782.0
2021-06-29 14:40:00,12.0,12.01,11.98,12.0,780805.0,4.9854,4.9896,4.9771,4.9854,780805.0
2021-06-29 14:45:00,12.0,12.01,11.99,12.0,318869.0,4.9854,4.9896,4.9813,4.9854,318869.0
2021-06-29 14:50:00,12.01,12.02,12.0,12.02,238517.0,4.9896,4.9937,4.9854,4.9937,238517.0
2021-06-29 14:55:00,12.02,12.04,12.01,12.02,289618.0,4.9937,5.002,4.9896,4.9937,289618.0
2021-06-29 15:00:00,12.01,12.02,12.0,12.02,259561.0,4.9896,4.9937,4.9854,4.9937,259561.0
2021-06-29 15:05:00,12.02,12.02,12.0,12.01,193777.0,4.9937,4.9937,4.9854,4.9896,193777.0
2021-06-29 15:10:00,12.01,12.04,12.0,12.03,855854.0,4.9896,5.002,4.9854,4.9979,855854.0
2021-06-29 15:15:00,12.03,12.05,12.01,12.04,861430.0,4.9979,5.0062,4.9896,5.002,861430.0
2021-06-29 15:20:00,12.04,12.05,12.02,12.03,428552.0,5.002,5.0062,4.9937,4.9979,428552.0
2021-06-29 15:25:00,12.04,12.05,12.01,12.02,1028028.0,5.002,5.0062,4.9896,4.9937,1028028.0
2021-06-29 15:30:00,12.02,12.04,12.0,12.02,1248255.0,4.9937,5.002,4.9854,4.9937,1248255.0
2021-06-29 15:35:00,12.03,12.03,12.0,12.01,289340.0,4.9979,4.9979,4.9854,4.9896,289340.0
2021-06-29 15:40:00,12.01,12.02,12.0,12.01,506442.0,4.9896,4.9937,4.9854,4.9896,506442.0
2021-06-29 15:45:00,12.01,12.02,11.99,12.0,577724.0,4.9896,4.9937,4.9813,4.9854,577724.0
2021-06-29 15:50:00,11.99,12.04,11.99,12.04,1386551.0,4.9813,5.002,4.9813,5.002,1386551.0
2021-06-29 15:55:00,12.04,12.06,12.03,12.06,1677195.0,5.002,5.0104,4.9979,5.0104,1677195.0
2021-06-30 09:30:00,11.83,11.86,11.8,11.84,899997.0,4.9148,4.9273,4.9023,4.919,899997.0
2021-06-30 09:35:00,11.85,11.87,11.82,11.87,322081.0,4.9231,4.9314,4.9106,4.9314,322081.0
2021-06-30 09:40:00,11.87,11.89,11.85,11.87,865961.0,4.9314,4.9397,4.9231,4.9314,865961.0
2021-06-30 09:45:00,11.87,11.92,11.85,11.92,352866.0,4.9314,4.9522,4.9231,4.9522,352866.0
2021-06-30 09:50:00,11.91,11.96,11.91,11.93,799532.0,4.948,4.9688,4.948,4.9563,799532.0
2021-06-30 09:55:00,11.93,11.96,11.92,11.94,207321.0,4.9563,4.9688,4.9522,4.9605,207321.0
2021-06-30 10:00:00,11.94,11.98,11.92,11.98,1391801.0,4.9605,4.9771,4.9522,4.9771,1391801.0
2021-06-30 10:05:00,11.98,12.05,11.97,12.03,961211.0,4.9771,5.0062,4.973,4.9979,961211.0
2021-06-30 10:10:00,12.04,12.07,12.0,12.04,741784.0,5.002,5.0145,4.9854,5.002,741784.0
2021-06-30 10:15:00,12.04,12.07,12.03,12.07,604074.0,5.002,5.0145,4.9979,5.0145,604074.0
2021-06-30 10:20:00,12.06,12.06,12.02,12.04,590981.0,5.0104,5.0104,4.9937,5.002,590981.0
2021-06-30 10:25:00,12.04,12.05,12.0,12.03,1596707.0,5.002,5.0062,4.9854,4.9979,1596707.0
2021-06-30 10:30:00,12.03,12.12,12.02,12.1,1119546.0,4.9979,5.0353,4.9937,5.027,1119546.0
2021-06-30 10:35:00,12.09,12.11,12.06,12.08,415308.0,5.0228,5.0311,5.0104,5.0187,415308.0
2021-06-30 10:40:00,12.08,12.08,12.02,12.03,363215.0,5.0187,5.0187,4.9937,4.9979,363215.0
2021-06-30 10:45:00,12.03,12.06,12.03,12.05,282965.0,4.9979,5.0104,4.9979,5.0062,282965.0
2021-06-30 10:50:00,12.05,12.06,12.02,12.03,402197.0,5.0062,5.0104,4.9937,4.9979,402197.0
2021-06-30 10:55:00,12.03,12.06,12.01,12.05,1244309.0,4.9979,5.0104,4.9896,5.0062,1244309.0
2021-06-30 11:00:00,12.04,12.06,12.02,12.05,612588.0,5.002,5.0104,4.9937,5.0062,612588.0
2021-06-30 11:05:00,12.05,12.08,12.05,12.05,713313.0,5.0062,5.0187,5.0062,5.0062,713313.0
2021-06-30 11:10:00,12.05,12.07,12.03,12.05,574907.0,5.0062,5.0145,4.9979,5.0062,574907.0
2021-06-30 11:15:00,12.05,12.07,12.04,12.04,227493.0,5.0062,5.0145,5.002,5.002,227493.0
2021-06-30 11:20:00,12.04,12.05,12.02,12.03,525684.0,5.002,5.0062,4.9937,4.9979,525684.0
2021-06-30 11:25:00,12.03,12.06,12.03,12.04,201357.0,4.9979,5.0104,4.9979,5.002,201357.0
2021-06-30 11:30:00,12.04,12.05,12.02,12.04,831440.0,5.002,5.0062,4.9937,5.002,831440.0
2021-06-30 11:35:00,12.04,12.06,12.03,12.04,358738.0,5.002,5.0104,4.9979,5.002,358738.0
2021-06-30 11:40:00,12.04,12.05,12.02,12.03,942885.0,5.002,5.0062,4.9937,4.9979,942885.0
2021-06-30 11:45:00,12.04,12.07,12.03,12.07,123822.0,5.002,5.0145,4.9979,5.0145,123822.0
2021-06-30 11:50:00,12.07,12.1,12.07,12.1,371402.0,5.0145,5.027,5.0145,5.027,371402.0
2021-06-30 11:55:00,12.09,12.13,12.08,12.12,774773.0,5.0228,5.0394,5.0187,5.0353,774773.0
2021-06-30 12:00:00,12.12,12.15,12.11,12.14,637903.0,5.0353,5.0477,5.0311,5.0436,637903.0
2021-06-30 12:05:00,12.14,12.16,12.13,12.14,398359.0,5.0436,5.0519,5.0394,5.0436,398359.0
2021-06-30 12:10:00,12.14,12.18,12.14,12.15,423943.0,5.0436,5.0602,5.0436,5.0477,423943.0
2021-06-30 12:15:00,12.15,12.16,12.14,12.16,182196.0,5.0477,5.0519,5.0436,5.0519,182196.0
2021-06-30 12:20:00,12.16,12.17,12.15,12.16,137900.0,5.0519,5.0561,5.0477,5.0519,137900.0
2021-06-30 12:25:00,12.15,12.16,12.12,12.13,288523.0,5.0477,5.0519,5.0353,5.0394,288523.0
2021-06-30 12:30:00,12.13,12.15,12.13,12.15,406320.0,5.0394,5.0477,5.0394,5.0477,406320.0
2021-06-30 12:35:00,12.15,12.15,12.12,12.12,221777.0,5.0477,5.0477,5.0353,5.0353,221777.0
2021-06-30 12:40:00,12.12,12.14,12.12,12.13,232533.0,5.0353,5.0436,5.0353,5.0394,232533.0
2021-06-30 12:45:00,12.13,12.14,12.13,12.13,187388.0,5.0394,5.0436,5.0394,5.0394,187388.0
2021-06-30 12:50:00,12.13,12.15,12.13,12.14,205388.0,5.0394,5.0477,5.0394,5.0436,205388.0
2021-06-30 12:55:00,12.13,12.15,12.07,12.1,567355.0,5.0394,5.0477,5.0145,5.027,567355.0
2021-06-30 13:00:00,12.1,12.12,12.1,12.12,107325.0,5.027,5.0353,5.027,5.0353,107325.0
2021-06-30 13:05:00,12.12,12.14,12.11,12.13,140177.0,5.0353,5.0436,5.0311,5.0394,140177.0
2021-06-30 13:10:00,12.13,12.15,12.12,12.15,419048.0,5.0394,5.0477,5.0353,5.0477,419048.0
2021-06-30 13:15:00,12.15,12.17,12.14,12.16,797894.0,5.0477,5.0561,5.0436,5.0519,797894.0
2021-06-30 13:20:00,12.16,12.17,12.14,12.16,265341.0,5.0519,5.0561,5.0436,5.0519,265341.0
2021-06-30 13:25:00,12.16,12.18,12.15,12.18,408327.0,5.0519,5.0602,5.0477,5.0602,408327.0
2021-06-30 13:30:00,12.17,12.18,12.13,12.14,1370449.0,5.0561,5.0602,5.0394,5.0436,1370449.0
2021-06-30 13:35:00,12.13,12.14,12.11,12.13,761279.0,5.0394,5.0436,5.0311,5.0394,761279.0
2021-06-30 13:40:00,12.13,12.13,12.1,12.12,677102.0,5.0394,5.0394,5.027,5.0353,677102.0
2021-06-30 13:45:00,12.13,12.13,12.11,12.12,434426.0,5.0394,5.0394,5.0311,5.0353,434426.0
2021-06-30 13:50:00,12.12,12.14,12.11,12.12,590462.0,5.0353,5.0436,5.0311,5.0353,590462.0
2021-06-30 13:55:00,12.12,12.12,12.11,12.12,150167.0,5.0353,5.0353,5.0311,5.0353,150167.0
2021-06-30 14:00:00,12.12,12.12,12.11,12.12,70837.0,5.0353,5.0353,5.0311,5.0353,70837.0
2021-06-30 14:05:00,12.12,12.12,12.1,12.11,402333.0,5.0353,5.0353,5.027,5.0311,402333.0
2021-06-30 14:10:00,12.11,12.15,12.11,12.15,240177.0,5.0311,5.0477,5.0311,5.0477,240177.0
2021-06-30 14:15:00,12.15,12.17,12.14,12.17,210531.0,5.0477,5.0561,5.0436,5.0561,210531.0
2021-06-30 14:20:00,12.16,12.19,12.16,12.19,205234.0,5.0519,5.0644,5.0519,5.0644,205234.0
2021-06-30 14:25:00,12.19,12.2,12.18,12.19,822889.0,5.0644,5.0685,5.0602,5.0644,822889.0
2021-06-30 14:30:00,12.19,12.2,12.18,12.2,269647.0,5.0644,5.0685,5.0602,5.0685,269647.0
2021-06-30 14:35:00,12.2,12.2,12.18,12.19,385391.0,5.0685,5.0685,5.0602,5.0644,385391.0
2021-06-30 14:40:00,12.19,12.2,12.18,12.2,393406.0,5.0644,5.0685,5.0602,5.0685,393406.0
2021-06-30 14:45:00,12.2,12.22,12.19,12.21,1095258.0,5.0685,5.0768,5.0644,5.0727,1095258.0
2021-06-30 14:50:00,12.21,12.24,12.21,12.24,467989.0,5.0727,5.0851,5.0727,5.0851,467989.0
2021-06-30 14:55:00,12.24,12.25,12.23,12.23,428600.0,5.0851,5.0893,5.081,5.081,428600.0
2021-06-30 15:00:00,12.23,12.24,12.2,12.21,341970.0,5.081,5.0851,5.0685,5.0727,341970.0
2021-06-30 15:05:00,12.21,12.22,12.2,12.21,486987.0,5.0727,5.0768,5.0685,5.0727,486987.0
2021-06-30 15:10:00,12.21,12.22,12.2,12.21,235529.0,5.0727,5.0768,5.0685,5.0727,235529.0
2021-06-30 15:15:00,12.21,12.24,12.2,12.23,695688.0,5.0727,5.0851,5.0685,5.081,695688.0
2021-06-30 15:20:00,12.24,12.25,12.22,12.24,691021.0,5.0851,5.0893,5.0768,5.0851,691021.0
2021-06-30 15:25:00,12.24,12.26,12.23,12.25,524010.0,5.0851,5.0934,5.081,5.0893,524010.0
2021-06-30 15:30:00,12.25,12.26,12.24,12.26,737776.0,5.0893,5.0934,5.0851,5.0934,737776.0
2021-06-30 15:35:00,12.25,12.28,12.25,12.27,451332.0,5.0893,5.1018,5.0893,5.0976,451332.0
2021-06-30 15:40:00,12.27,12.28,12.23,12.24,1446268.0,5.0976,5.1018,5.081,5.0851,1446268.0
2021-06-30 15:45:00,12.24,12.24,12.2,12.22,1268122.0,5.0851,5.0851,5.0685,5.0768,1268122.0
2021-06-30 15:50:00,12.21,12.23,12.19,12.22,2575960.0,5.0727,5.081,5.0644,5.0768,2575960.0
2021-06-30 15:55:00,12.23,12.25,12.22,12.23,1025168.0,5.081,5.0893,5.0768,5.081,1025168.0
2021-07-01 09:30:00,12.38,12.38,12.25,12.27,1866343.0,5.1433,5.1433,5.0893,5.0976,1866343.0
2021-07-01 09:35:00,12.26,12.32,12.25,12.28,1866931.0,5.0934,5.1184,5.0893,5.1018,1866931.0
2021-07-01 09:40:00,12.29,12.32,12.23,12.24,705120.0,5.1059,5.1184,5.081,5.0851,705120.0
2021-07-01 09:45:00,12.24,12.25,12.21,12.23,938153.0,5.0851,5.0893,5.0727,5.081,938153.0
2021-07-01 09:50:00,12.23,12.24,12.18,12.21,682751.0,5.081,5.0851,5.0602,5.0727,682751.0
2021-07-01 09:55:00,12.21,12.24,12.17,12.17,234905.0,5.0727,5.0851,5.0561,5.0561,234905.0
2021-07-01 10:00:00,12.17,12.21,12.12,12.16,452037.0,5.0561,5.0727,5.0353,5.0519,452037.0
2021-07-01 10:05:00,12.15,12.15,12.1,12.12,341329.0,5.0477,5.0477,5.027,5.0353,341329.0
2021-07-01 10:10:00,12.12,12.14,12.08,12.09,480499.0,5.0353,5.0436,5.0187,5.0228,480499.0
2021-07-01 10:15:00,12.08,12.08,12.02,12.04,633481.0,5.0187,5.0187,4.9937,5.002,633481.0
2021-07-01 10:20:00,12.04,12.09,12.03,12.04,556270.0,5.002,5.0228,4.9979,5.002,556270.0
2021-07-01 10:25:00,12.03,12.04,11.98,11.99,362626.0,4.9979,5.002,4.9771,4.9813,362626.0
2021-07-01 10:30:00,12.0,12.0,11.95,11.98,461893.0,4.9854,4.9854,4.9647,4.9771,461893.0
2021-07-01 10:35:00,11.98,11.98,11.92,11.93,772811.0,4.9771,4.9771,4.9522,4.9563,772811.0
2021-07-01 10:40:00,11.93,11.98,11.92,11.97,629163.0,4.9563,4.9771,4.9522,4.973,629163.0
2021-07-01 10:45:00,11.97,12.0,11.96,11.97,332535.0,4.973,4.9854,4.9688,4.973,332535.0
2021-07-01 10:50:00,11.97,12.0,11.97,11.98,541001.0,4.973,4.9854,4.973,4.9771,541001.0
2021-07-01 10:55:00,11.98,12.01,11.96,11.96,543996.0,4.9771,4.9896,4.9688,4.9688,543996.0
2021-07-01 11:00:00,11.96,11.99,11.94,11.96,918094.0,4.9688,4.9813,4.9605,4.9688,918094.0
2021-07-01 11:05:00,11.97,11.97,11.88,11.88,851592.0,4.973,4.973,4.9356,4.9356,851592.0
2021-07-01 11:10:00,11.88,11.89,11.84,11.86,893187.0,4.9356,4.9397,4.919,4.9273,893187.0
2021-07-01 11:15:00,11.86,11.87,11.79,11.81,689081.0,4.9273,4.9314,4.8982,4.9065,689081.0
2021-07-01 11:20:00,11.81,11.83,11.78,11.79,907517.0,4.9065,4.9148,4.894,4.8982,907517.0
2021-07-01 11:25:00,11.79,11.85,11.79,11.84,278622.0,4.8982,4.9231,4.8982,4.919,278622.0
2021-07-01 11:30:00,11.84,11.85,11.78,11.8,592318.0,4.919,4.9231,4.894,4.9023,592318.0
2021-07-01 11:35:00,11.8,11.82,11.78,11.79,598379.0,4.9023,4.9106,4.894,4.8982,598379.0
2021-07-01 11:40:00,11.79,11.83,11.78,11.82,443461.0,4.8982,4.9148,4.894,4.9106,443461.0
2021-07-01 11:45:00,11.81,11.85,11.8,11.85,793867.0,4.9065,4.9231,4.9023,4.9231,793867.0
2021-07-01 11:50:00,11.85,11.89,11.84,11.87,724674.0,4.9231,4.9397,4.919,4.9314,724674.0
2021-07-01 11:55:00,11.87,11.89,11.86,11.86,342437.0,4.9314,4.9397,4.9273,4.9273,342437.0
2021-07-01 12:00:00,11.86,11.88,11.85,11.87,324797.0,4.9273,4.9356,4.9231,4.9314,324797.0
2021-07-01 12:05:00,11.87,11.9,11.86,11.9,233165.0,4.9314,4.9439,4.9273,4.9439,233165.0
2021-07-01 12:10:00,11.9,11.91,11.88,11.9,275177.0,4.9439,4.948,4.9356,4.9439,275177.0
2021-07-01 12:15:00,11.89,11.9,11.87,11.88,188219.0,4.9397,4.9439,4.9314,4.9356,188219.0
2021-07-01 12:20:00,11.88,11.89,11.86,11.88,238302.0,4.9356,4.9397,4.9273,4.9356,238302.0
2021-07-01 12:25:00,11.88,11.9,11.87,11.9,143627.0,4.9356,4.9439,4.9314,4.9439,143627.0
2021-07-01 12:30:00,11.9,11.91,11.89,11.91,199688.0,4.9439,4.948,4.9397,4.948,199688.0
2021-07-01 12:35:00,11.91,11.95,11.9,11.94,342696.0,4.948,4.9647,4.9439,4.9605,342696.0
2021-07-01 12:40:00,11.95,11.95,11.92,11.93,269018.0,4.9647,4.9647,4.9522,4.9563,269018.0
2021-07-01 12:45:00,11.93,11.94,11.9,11.92,354389.0,4.9563,4.9605,4.9439,4.9522,354389.0
2021-07-01 12:50:00,11.92,11.93,11.88,11.93,323543.0,4.9522,4.9563,4.9356,4.9563,323543.0
2021-07-01 12:55:00,11.93,11.93,11.88,11.88,337918.0,4.9563,4.9563,4.9356,4.9356,337918.0
2021-07-01 13:00:00,11.88,11.9,11.86,11.89,328576.0,4.9356,4.9439,4.9273,4.9397,328576.0
2021-07-01 13:05:00,11.89,11.91,11.89,11.9,195808.0,4.9397,4.948,4.9397,4.9439,195808.0
2021-07-01 13:10:00,11.9,11.91,11.86,11.86,270342.0,4.9439,4.948,4.9273,4.9273,270342.0
2021-07-01 13:15:00,11.86,11.88,11.86,11.88,90451.0,4.9273,4.9356,4.9273,4.9356,90451.0
2021-07-01 13:20:00,11.88,11.9,11.87,11.89,145085.0,4.9356,4.9439,4.9314,4.9397,145085.0
2021-07-01 13:25:00,11.89,11.89,11.85,11.86,392454.0,4.9397,4.9397,4.9231,4.9273,392454.0
2021-07-01 13:30:00,11.86,11.87,11.85,11.87,181882.0,4.9273,4.9314,4.9231,4.9314,181882.0
2021-07-01 13:35:00,11.87,11.87,11.81,11.82,403610.0,4.9314,4.9314,4.9065,4.9106,403610.0
2021-07-01 13:40:00,11.82,11.83,11.79,11.81,517269.0,4.9106,4.9148,4.8982,4.9065,517269.0
2021-07-01 13:45:00,11.81,11.82,11.79,11.8,309007.0,4.9065,4.9106,4.8982,4.9023,309007.0
2021-07-01 13:50:00,11.79,11.81,11.78,11.79,257300.0,4.8982,4.9065,4.894,4.8982,257300.0
2021-07-01 13:55:00,11.79,11.8,11.78,11.78,134937.0,4.8982,4.9023,4.894,4.894,134937.0
2021-07-01 14:00:00,11.78,11.79,11.77,11.78,318246.0,4.894,4.8982,4.8899,4.894,318246.0
2021-07-01 14:05:00,11.78,11.8,11.77,11.79,141625.0,4.894,4.9023,4.8899,4.8982,141625.0
2021-07-01 14:10:00,11.79,11.8,11.76,11.77,456756.0,4.8982,4.9023,4.8857,4.8899,456756.0
2021-07-01 14:15:00,11.77,11.8,11.77,11.79,263032.0,4.8899,4.9023,4.8899,4.8982,263032.0
2021-07-01 14:20:00,11.79,11.84,11.78,11.83,339764.0,4.8982,4.919,4.894,4.9148,339764.0
2021-07-01 14:25:00,11.84,11.86,11.82,11.84,467123.0,4.919,4.9273,4.9106,4.919,467123.0
2021-07-01 14:30:00,11.84,11.85,11.81,11.82,187402.0,4.919,4.9231,4.9065,4.9106,187402.0
2021-07-01 14:35:00,11.82,11.83,11.79,11.79,367352.0,4.9106,4.9148,4.8982,4.8982,367352.0
2021-07-01 14:40:00,11.79,11.81,11.79,11.79,190495.0,4.8982,4.9065,4.8982,4.8982,190495.0
2021-07-01 14:45:00,11.8,11.83,11.79,11.83,224250.0,4.9023,4.9148,4.8982,4.9148,224250.0
2021-07-01 14:50:00,11.83,11.83,11.79,11.79,155228.0,4.9148,4.9148,4.8982,4.8982,155228.0
2021-07-01 14:55:00,11.8,11.81,11.78,11.79,422643.0,4.9023,4.9065,4.894,4.8982,422643.0
2021-07-01 15:00:00,11.79,11.81,11.78,11.79,162381.0,4.8982,4.9065,4.894,4.8982,162381.0
2021-07-01 15:05:00,11.79,11.8,11.77,11.79,389817.0,4.8982,4.9023,4.8899,4.8982,389817.0
2021-07-01 15:10:00,11.79,11.8,11.78,11.79,201157.0,4.8982,4.9023,4.894,4.8982,201157.0
2021-07-01 15:15:00,11.79,11.81,11.78,11.8,217932.0,4.8982,4.9065,4.894,4.9023,217932.0
2021-07-01 15:20:00,11.81,11.82,11.8,11.82,307807.0,4.9065,4.9106,4.9023,4.9106,307807.0
2021-07-01 15:25:00,11.82,11.83,11.81,11.82,436747.0,4.9106,4.9148,4.9065,4.9106,436747.0
2021-07-01 15:30:00,11.82,11.82,11.77,11.79,445492.0,4.9106,4.9106,4.8899,4.8982,445492.0
2021-07-01 15:35:00,11.79,11.81,11.78,11.79,391270.0,4.8982,4.9065,4.894,4.8982,391270.0
2021-07-01 15:40:00,11.79,11.82,11.79,11.8,499485.0,4.8982,4.9106,4.8982,4.9023,499485.0
2021-07-01 15:45:00,11.8,11.81,11.79,11.81,464570.0,4.9023,4.9065,4.8982,4.9065,464570.0
2021-07-01 15:50:00,11.81,11.83,11.79,11.79,1028449.0,4.9065,4.9148,4.8982,4.8982,1028449.0
2021-07-01 15:55:00,11.79,11.8,11.78,11.79,1498067.0,4.8982,4.9023,4.894,4.8982,1498067.0
2021-07-02 09:30:00,11.86,11.87,11.78,11.79,605656.0,4.9273,4.9314,4.894,4.8982,605656.0
2021-07-02 09:35:00,11.8,11.85,11.79,11.82,249948.0,4.9023,4.9231,4.8982,4.9106,249948.0
2021-07-02 09:40:00,11.81,11.82,11.73,11.79,280946.0,4.9065,4.9106,4.8733,4.8982,280946.0
2021-07-02 09:45:00,11.79,11.83,11.78,11.79,277645.0,4.8982,4.9148,4.894,4.8982,277645.0
2021-07-02 09:50:00,11.79,11.81,11.77,11.79,239665.0,4.8982,4.9065,4.8899,4.8982,239665.0
2021-07-02 09:55:00,11.78,11.81,11.77,11.79,186040.0,4.894,4.9065,4.8899,4.8982,186040.0
2021-07-02 10:00:00,11.79,11.81,11.72,11.74,164197.0,4.8982,4.9065,4.8691,4.8774,164197.0
2021-07-02 10:05:00,11.73,11.74,11.62,11.63,600401.0,4.8733,4.8774,4.8276,4.8317,600401.0
2021-07-02 10:10:00,11.63,11.71,11.63,11.71,574964.0,4.8317,4.8649,4.8317,4.8649,574964.0
2021-07-02 10:15:00,11.71,11.75,11.69,11.74,411699.0,4.8649,4.8816,4.8566,4.8774,411699.0
2021-07-02 10:20:00,11.75,11.78,11.74,11.78,287119.0,4.8816,4.894,4.8774,4.894,287119.0
2021-07-02 10:25:00,11.78,11.82,11.76,11.8,219241.0,4.894,4.9106,4.8857,4.9023,219241.0
2021-07-02 10:30:00,11.79,11.82,11.76,11.77,151282.0,4.8982,4.9106,4.8857,4.8899,151282.0
2021-07-02 10:35:00,11.77,11.8,11.75,11.79,295025.0,4.8899,4.9023,4.8816,4.8982,295025.0
2021-07-02 10:40:00,11.79,11.8,11.76,11.78,270719.0,4.8982,4.9023,4.8857,4.894,270719.0
2021-07-02 10:45:00,11.78,11.86,11.78,11.85,391501.0,4.894,4.9273,4.894,4.9231,391501.0
2021-07-02 10:50:00,11.85,11.86,11.81,11.83,285749.0,4.9231,4.9273,4.9065,4.9148,285749.0
2021-07-02 10:55:00,11.83,11.85,11.81,11.84,213365.0,4.9148,4.9231,4.9065,4.919,213365.0
2021-07-02 11:00:00,11.85,11.89,11.84,11.88,288960.0,4.9231,4.9397,4.919,4.9356,288960.0
2021-07-02 11:05:00,11.88,11.9,11.87,11.88,238116.0,4.9356,4.9439,4.9314,4.9356,238116.0
2021-07-02 11:10:00,11.88,11.9,11.86,11.89,195389.0,4.9356,4.9439,4.9273,4.9397,195389.0
2021-07-02 11:15:00,11.88,11.91,11.87,11.89,191224.0,4.9356,4.948,4.9314,4.9397,191224.0
2021-07-02 11:20:00,11.9,11.93,11.89,11.9,197408.0,4.9439,4.9563,4.9397,4.9439,197408.0
2021-07-02 11:25:00,11.9,11.92,11.88,11.92,127491.0,4.9439,4.9522,4.9356,4.9522,127491.0
2021-07-02 11:30:00,11.92,11.92,11.88,11.91,151381.0,4.9522,4.9522,4.9356,4.948,151381.0
2021-07-02 11:35:00,11.9,11.92,11.9,11.9,162547.0,4.9439,4.9522,4.9439,4.9439,162547.0
2021-07-02 11:40:00,11.91,11.93,11.89,11.92,83946.0,4.948,4.9563,4.9397,4.9522,83946.0
2021-07-02 11:45:00,11.92,11.93,11.91,11.92,115544.0,4.9522,4.9563,4.948,4.9522,115544.0
2021-07-02 11:50:00,11.92,11.93,11.88,11.9,135365.0,4.9522,4.9563,4.9356,4.9439,135365.0
2021-07-02 11:55:00,11.9,11.9,11.87,11.9,253466.0,4.9439,4.9439,4.9314,4.9439,253466.0
2021-07-02 12:00:00,11.9,11.91,11.88,11.9,227039.0,4.9439,4.948,4.9356,4.9439,227039.0
2021-07-02 12:05:00,11.9,11.9,11.86,11.87,335615.0,4.9439,4.9439,4.9273,4.9314,335615.0
2021-07-02 12:10:00,11.87,11.89,11.85,11.88,210085.0,4.9314,4.9397,4.9231,4.9356,210085.0
2021-07-02 12:15:00,11.87,11.88,11.85,11.86,200992.0,4.9314,4.9356,4.9231,4.9273,200992.0
2021-07-02 12:20:00,11.86,11.87,11.85,11.85,68952.0,4.9273,4.9314,4.9231,4.9231,68952.0
2021-07-02 12:25:00,11.85,11.87,11.85,11.87,134419.0,4.9231,4.9314,4.9231,4.9314,134419.0
2021-07-02 12:30:00,11.86,11.88,11.85,11.87,236566.0,4.9273,4.9356,4.9231,4.9314,236566.0
2021-07-02 12:35:00,11.87,11.88,11.85,11.88,207465.0,4.9314,4.9356,4.9231,4.9356,207465.0
2021-07-02 12:40:00,11.88,11.9,11.86,11.88,273130.0,4.9356,4.9439,4.9273,4.9356,273130.0
2021-07-02 12:45:00,11.88,11.91,11.86,11.89,252688.0,4.9356,4.948,4.9273,4.9397,252688.0
2021-07-02 12:50:00,11.9,11.91,11.87,11.87,244099.0,4.9439,4.948,4.9314,4.9314,244099.0
2021-07-02 12:55:00,11.88,11.88,11.85,11.86,209999.0,4.9356,4.9356,4.9231,4.9273,209999.0
2021-07-02 13:00:00,11.86,11.86,11.82,11.83,78292.0,4.9273,4.9273,4.9106,4.9148,78292.0
2021-07-02 13:05:00,11.83,11.88,11.82,11.87,164276.0,4.9148,4.9356,4.9106,4.9314,164276.0
2021-07-02 13:10:00,11.87,11.89,11.86,11.88,225639.0,4.9314,4.9397,4.9273,4.9356,225639.0
2021-07-02 13:15:00,11.88,11.9,11.87,11.89,120352.0,4.9356,4.9439,4.9314,4.9397,120352.0
2021-07-02 13:20:00,11.9,11.91,11.89,11.9,55973.0,4.9439,4.948,4.9397,4.9439,55973.0
2021-07-02 13:25:00,11.9,11.9,11.88,11.9,146180.0,4.9439,4.9439,4.9356,4.9439,146180.0
2021-07-02 13:30:00,11.9,11.91,11.89,11.9,65596.0,4.9439,4.948,4.9397,4.9439,65596.0
2021-07-02 13:35:00,11.91,11.92,11.9,11.92,76701.0,4.948,4.9522,4.9439,4.9522,76701.0
2021-07-02 13:40:00,11.92,11.94,11.91,11.94,99218.0,4.9522,4.9605,4.948,4.9605,99218.0
2021-07-02 13:45:00,11.94,11.95,11.92,11.94,256678.0,4.9605,4.9647,4.9522,4.9605,256678.0
2021-07-02 13:50:00,11.94,11.96,11.93,11.95,487456.0,4.9605,4.9688,4.9563,4.9647,487456.0
2021-07-02 13:55:00,11.95,11.95,11.91,11.91,334730.0,4.9647,4.9647,4.948,4.948,334730.0
2021-07-02 14:00:00,11.92,11.93,11.91,11.93,189074.0,4.9522,4.9563,4.948,4.9563,189074.0
2021-07-02 14:05:00,11.93,11.95,11.92,11.95,474606.0,4.9563,4.9647,4.9522,4.9647,474606.0
2021-07-02 14:10:00,11.95,11.97,11.94,11.96,328429.0,4.9647,4.973,4.9605,4.9688,328429.0
2021-07-02 14:15:00,11.96,11.97,11.95,11.95,257521.0,4.9688,4.973,4.9647,4.9647,257521.0
2021-07-02 14:20:00,11.95,11.96,11.93,11.93,222025.0,4.9647,4.9688,4.9563,4.9563,222025.0
2021-07-02 14:25:00,11.93,11.95,11.92,11.93,328176.0,4.9563,4.9647,4.9522,4.9563,328176.0
2021-07-02 14:30:00,11.92,11.94,11.91,11.92,191922.0,4.9522,4.9605,4.948,4.9522,191922.0
2021-07-02 14:35:00,11.92,11.92,11.89,11.92,222790.0,4.9522,4.9522,4.9397,4.9522,222790.0
2021-07-02 14:40:00,11.91,11.93,11.91,11.92,137677.0,4.948,4.9563,4.948,4.9522,137677.0
2021-07-02 14:45:00,11.92,11.94,11.92,11.93,135634.0,4.9522,4.9605,4.9522,4.9563,135634.0
2021-07-02 14:50:00,11.93,11.94,11.91,11.93,170448.0,4.9563,4.9605,4.948,4.9563,170448.0
2021-07-02 14:55:00,11.93,11.94,11.9,11.91,185726.0,4.9563,4.9605,4.9439,4.948,185726.0
2021-07-02 15:00:00,11.91,11.92,11.89,11.9,262993.0,4.948,4.9522,4.9397,4.9439,262993.0
2021-07-02 15:05:00,11.9,11.9,11.87,11.88,248092.0,4.9439,4.9439,4.9314,4.9356,248092.0
2021-07-02 15:10:00,11.88,11.91,11.87,11.9,311269.0,4.9356,4.948,4.9314,4.9439,311269.0
2021-07-02 15:15:00,11.9,11.91,11.89,11.9,99189.0,4.9439,4.948,4.9397,4.9439,99189.0
2021-07-02 15:20:00,11.9,11.91,11.89,11.9,212668.0,4.9439,4.948,4.9397,4.9439,212668.0
2021-07-02 15:25:00,11.9,11.9,11.88,11.9,120777.0,4.9439,4.9439,4.9356,4.9439,120777.0
2021-07-02 15:30:00,11.9,11.91,11.89,11.9,205930.0,4.9439,4.948,4.9397,4.9439,205930.0
2021-07-02 15:35:00,11.9,11.91,11.89,11.9,227024.0,4.9439,4.948,4.9397,4.9439,227024.0
2021-07-02 15:40:00,11.9,11.92,11.89,11.91,220625.0,4.9439,4.9522,4.9397,4.948,220625.0
2021-07-02 15:45:00,11.91,11.92,11.9,11.92,167177.0,4.948,4.9522,4.9439,4.9522,167177.0
2021-07-02 15:50:00,11.92,11.92,11.89,11.9,352471.0,4.9522,4.9522,4.9397,4.9439,352471.0
2021-07-02 15:55:00,11.9,11.92,11.89,11.91,592522.0,4.9439,4.9522,4.9397,4.948,592522.0
2021-07-06 09:30:00,11.44,11.52,11.39,11.41,1949531.0,4.7528,4.786,4.732,4.7403,1949531.0
2021-07-06 09:35:00,11.41,11.41,11.37,11.4,569778.0,4.7403,4.7403,4.7237,4.7362,569778.0
2021-07-06 09:40:00,11.39,11.39,11.35,11.36,665492.0,4.732,4.732,4.7154,4.7195,665492.0
2021-07-06 09:45:00,11.36,11.42,11.34,11.42,482103.0,4.7195,4.7445,4.7112,4.7445,482103.0
2021-07-06 09:50:00,11.42,11.43,11.37,11.43,686874.0,4.7445,4.7486,4.7237,4.7486,686874.0
2021-07-06 09:55:00,11.43,11.46,11.42,11.43,494754.0,4.7486,4.7611,4.7445,4.7486,494754.0
2021-07-06 10:00:00,11.44,11.44,11.38,11.38,293823.0,4.7528,4.7528,4.7278,4.7278,293823.0
2021-07-06 10:05:00,11.39,11.42,11.36,11.38,400688.0,4.732,4.7445,4.7195,4.7278,400688.0
2021-07-06 10:10:00,11.38,11.4,11.35,11.37,538936.0,4.7278,4.7362,4.7154,4.7237,538936.0
2021-07-06 10:15:00,11.36,11.39,11.34,11.38,505696.0,4.7195,4.732,4.7112,4.7278,505696.0
2021-07-06 10:20:00,11.37,11.38,11.28,11.3,826074.0,4.7237,4.7278,4.6863,4.6946,826074.0
2021-07-06 10:25:00,11.3,11.31,11.27,11.3,707797.0,4.6946,4.6988,4.6821,4.6946,707797.0
2021-07-06 10:30:00,11.29,11.29,11.24,11.27,536706.0,4.6905,4.6905,4.6697,4.6821,536706.0
2021-07-06 10:35:00,11.26,11.3,11.24,11.29,481433.0,4.678,4.6946,4.6697,4.6905,481433.0
2021-07-06 10:40:00,11.29,11.29,11.25,11.27,407089.0,4.6905,4.6905,4.6738,4.6821,407089.0
2021-07-06 10:45:00,11.27,11.27,11.25,11.26,275868.0,4.6821,4.6821,4.6738,4.678,275868.0
2021-07-06 10:50:00,11.26,11.26,11.19,11.22,865818.0,4.678,4.678,4.6489,4.6614,865818.0
2021-07-06 10:55:00,11.22,11.23,11.16,11.17,700053.0,4.6614,4.6655,4.6364,4.6406,700053.0
2021-07-06 11:00:00,11.18,11.21,11.17,11.18,361618.0,4.6448,4.6572,4.6406,4.6448,361618.0
2021-07-06 11:05:00,11.18,11.2,11.15,11.17,605589.0,4.6448,4.6531,4.6323,4.6406,605589.0
2021-07-06 11:10:00,11.17,11.17,11.12,11.14,627556.0,4.6406,4.6406,4.6198,4.6281,627556.0
2021-07-06 11:15:00,11.15,11.23,11.14,11.21,534668.0,4.6323,4.6655,4.6281,4.6572,534668.0
2021-07-06 11:20:00,11.21,11.24,11.2,11.21,446421.0,4.6572,4.6697,4.6531,4.6572,446421.0
2021-07-06 11:25:00,11.21,11.25,11.2,11.23,536190.0,4.6572,4.6738,4.6531,4.6655,536190.0
2021-07-06 11:30:00,11.23,11.25,11.22,11.23,480230.0,4.6655,4.6738,4.6614,4.6655,480230.0
2021-07-06 11:35:00,11.23,11.26,11.22,11.26,344859.0,4.6655,4.678,4.6614,4.678,344859.0
2021-07-06 11:40:00,11.26,11.29,11.25,11.26,980702.0,4.678,4.6905,4.6738,4.678,980702.0
2021-07-06 11:45:00,11.27,11.28,11.23,11.26,534887.0,4.6821,4.6863,4.6655,4.678,534887.0
2021-07-06 11:50:00,11.26,11.26,11.21,11.22,398289.0,4.678,4.678,4.6572,4.6614,398289.0
2021-07-06 11:55:00,11.22,11.23,11.21,11.22,283099.0,4.6614,4.6655,4.6572,4.6614,283099.0
2021-07-06 12:00:00,11.21,11.22,11.19,11.2,290798.0,4.6572,4.6614,4.6489,4.6531,290798.0
2021-07-06 12:05:00,11.2,11.21,11.17,11.18,383946.0,4.6531,4.6572,4.6406,4.6448,383946.0
2021-07-06 12:10:00,11.18,11.2,11.17,11.19,386174.0,4.6448,4.6531,4.6406,4.6489,386174.0
2021-07-06 12:15:00,11.18,11.21,11.18,11.18,231891.0,4.6448,4.6572,4.6448,4.6448,231891.0
2021-07-06 12:20:00,11.18,11.19,11.15,11.19,339044.0,4.6448,4.6489,4.6323,4.6489,339044.0
2021-07-06 12:25:00,11.19,11.19,11.14,11.16,398155.0,4.6489,4.6489,4.6281,4.6364,398155.0
2021-07-06 12:30:00,11.16,11.17,11.12,11.15,343948.0,4.6364,4.6406,4.6198,4.6323,343948.0
2021-07-06 12:35:00,11.13,11.15,11.12,11.13,316711.0,4.624,4.6323,4.6198,4.624,316711.0
2021-07-06 12:40:00,11.12,11.13,11.1,11.11,269236.0,4.6198,4.624,4.6115,4.6157,269236.0
2021-07-06 12:45:00,11.11,11.13,11.09,11.13,407212.0,4.6157,4.624,4.6074,4.624,407212.0
2021-07-06 12:50:00,11.12,11.14,11.12,11.13,155938.0,4.6198,4.6281,4.6198,4.624,155938.0
2021-07-06 12:55:00,11.13,11.14,11.09,11.12,306484.0,4.624,4.6281,4.6074,4.6198,306484.0
2021-07-06 13:00:00,11.12,11.14,11.11,11.14,338151.0,4.6198,4.6281,4.6157,4.6281,338151.0
2021-07-06 13:05:00,11.14,11.18,11.14,11.18,422486.0,4.6281,4.6448,4.6281,4.6448,422486.0
2021-07-06 13:10:00,11.17,11.18,11.15,11.16,324644.0,4.6406,4.6448,4.6323,4.6364,324644.0
2021-07-06 13:15:00,11.16,11.16,11.14,11.15,254210.0,4.6364,4.6364,4.6281,4.6323,254210.0
2021-07-06 13:20:00,11.14,11.16,11.11,11.11,196562.0,4.6281,4.6364,4.6157,4.6157,196562.0
2021-07-06 13:25:00,11.12,11.18,11.11,11.16,409940.0,4.6198,4.6448,4.6157,4.6364,409940.0
2021-07-06 13:30:00,11.16,11.16,11.13,11.15,259898.0,4.6364,4.6364,4.624,4.6323,259898.0
2021-07-06 13:35:00,11.15,11.16,11.11,11.12,343169.0,4.6323,4.6364,4.6157,4.6198,343169.0
2021-07-06 13:40:00,11.13,11.17,11.12,11.16,340453.0,4.624,4.6406,4.6198,4.6364,340453.0
2021-07-06 13:45:00,11.16,11.17,11.15,11.17,166480.0,4.6364,4.6406,4.6323,4.6406,166480.0
2021-07-06 13:50:00,11.16,11.16,11.14,11.15,219694.0,4.6364,4.6364,4.6281,4.6323,219694.0
2021-07-06 13:55:00,11.16,11.17,11.15,11.16,148254.0,4.6364,4.6406,4.6323,4.6364,148254.0
2021-07-06 14:00:00,11.15,11.16,11.13,11.13,258122.0,4.6323,4.6364,4.624,4.624,258122.0
2021-07-06 14:05:00,11.13,11.15,11.12,11.13,310175.0,4.624,4.6323,4.6198,4.624,310175.0
2021-07-06 14:10:00,11.12,11.13,11.1,11.1,567887.0,4.6198,4.624,4.6115,4.6115,567887.0
2021-07-06 14:15:00,11.1,11.11,11.09,11.1,288631.0,4.6115,4.6157,4.6074,4.6115,288631.0
2021-07-06 14:20:00,11.1,11.11,11.09,11.1,262900.0,4.6115,4.6157,4.6074,4.6115,262900.0
2021-07-06 14:25:00,11.1,11.1,11.06,11.08,559977.0,4.6115,4.6115,4.5949,4.6032,559977.0
2021-07-06 14:30:00,11.08,11.08,11.05,11.05,362538.0,4.6032,4.6032,4.5907,4.5907,362538.0
2021-07-06 14:35:00,11.06,11.07,11.04,11.07,282026.0,4.5949,4.5991,4.5866,4.5991,282026.0
2021-07-06 14:40:00,11.06,11.09,11.06,11.09,287891.0,4.5949,4.6074,4.5949,4.6074,287891.0
2021-07-06 14:45:00,11.09,11.1,11.08,11.1,255789.0,4.6074,4.6115,4.6032,4.6115,255789.0
2021-07-06 14:50:00,11.1,11.11,11.09,11.11,172012.0,4.6115,4.6157,4.6074,4.6157,172012.0
2021-07-06 14:55:00,11.11,11.11,11.07,11.09,223192.0,4.6157,4.6157,4.5991,4.6074,223192.0
2021-07-06 15:00:00,11.1,11.1,11.05,11.05,257151.0,4.6115,4.6115,4.5907,4.5907,257151.0
2021-07-06 15:05:00,11.05,11.07,11.05,11.07,228600.0,4.5907,4.5991,4.5907,4.5991,228600.0
2021-07-06 15:10:00,11.07,11.08,11.06,11.06,211976.0,4.5991,4.6032,4.5949,4.5949,211976.0
2021-07-06 15:15:00,11.07,11.1,11.06,11.1,364187.0,4.5991,4.6115,4.5949,4.6115,364187.0
2021-07-06 15:20:00,11.1,11.1,11.07,11.08,201454.0,4.6115,4.6115,4.5991,4.6032,201454.0
2021-07-06 15:25:00,11.08,11.09,11.07,11.09,392102.0,4.6032,4.6074,4.5991,4.6074,392102.0
2021-07-06 15:30:00,11.09,11.09,11.04,11.05,651363.0,4.6074,4.6074,4.5866,4.5907,651363.0
2021-07-06 15:35:00,11.05,11.06,11.04,11.04,467917.0,4.5907,4.5949,4.5866,4.5866,467917.0
2021-07-06 15:40:00,11.04,11.08,11.03,11.08,969180.0,4.5866,4.6032,4.5824,4.6032,969180.0
2021-07-06 15:45:00,11.08,11.08,11.06,11.07,734104.0,4.6032,4.6032,4.5949,4.5991,734104.0
2021-07-06 15:50:00,11.07,11.08,11.04,11.05,1168913.0,4.5991,4.6032,4.5866,4.5907,1168913.0
2021-07-06 15:55:00,11.04,11.05,11.04,11.05,1069594.0,4.5866,4.5907,4.5866,4.5907,1069594.0
2021-07-07 09:30:00,11.04,11.06,11.01,11.04,627812.0,4.5866,4.5949,4.5741,4.5866,627812.0
2021-07-07 09:35:00,11.04,11.07,11.02,11.03,833993.0,4.5866,4.5991,4.5783,4.5824,833993.0
2021-07-07 09:40:00,11.03,11.04,10.97,11.01,545090.0,4.5824,4.5866,4.5575,4.5741,545090.0
2021-07-07 09:45:00,11.0,11.02,10.98,10.99,343342.0,4.57,4.5783,4.5617,4.5658,343342.0
2021-07-07 09:50:00,10.99,11.01,10.96,11.0,263640.0,4.5658,4.5741,4.5534,4.57,263640.0
2021-07-07 09:55:00,11.0,11.03,10.99,11.03,368739.0,4.57,4.5824,4.5658,4.5824,368739.0
2021-07-07 10:00:00,11.03,11.03,10.95,10.96,459683.0,4.5824,4.5824,4.5492,4.5534,459683.0
2021-07-07 10:05:00,10.96,11.0,10.93,10.93,293147.0,4.5534,4.57,4.5409,4.5409,293147.0
2021-07-07 10:10:00,10.93,10.99,10.91,10.92,424539.0,4.5409,4.5658,4.5326,4.5367,424539.0
2021-07-07 10:15:00,10.91,10.93,10.86,10.88,957489.0,4.5326,4.5409,4.5118,4.5201,957489.0
2021-07-07 10:20:00,10.88,10.9,10.87,10.87,348341.0,4.5201,4.5284,4.516,4.516,348341.0
2021-07-07 10:25:00,10.88,10.89,10.81,10.81,803004.0,4.5201,4.5243,4.491,4.491,803004.0
2021-07-07 10:30:00,10.81,10.84,10.78,10.79,987790.0,4.491,4.5035,4.4786,4.4827,987790.0
2021-07-07 10:35:00,10.79,10.86,10.77,10.8,951538.0,4.4827,4.5118,4.4744,4.4869,951538.0
2021-07-07 10:40:00,10.8,10.85,10.78,10.82,379247.0,4.4869,4.5077,4.4786,4.4952,379247.0
2021-07-07 10:45:00,10.82,10.83,10.79,10.82,312430.0,4.4952,4.4994,4.4827,4.4952,312430.0
2021-07-07 10:50:00,10.82,10.87,10.8,10.86,399760.0,4.4952,4.516,4.4869,4.5118,399760.0
2021-07-07 10:55:00,10.85,10.89,10.84,10.85,619902.0,4.5077,4.5243,4.5035,4.5077,619902.0
2021-07-07 11:00:00,10.86,10.9,10.84,10.9,431392.0,4.5118,4.5284,4.5035,4.5284,431392.0
2021-07-07 11:05:00,10.9,10.93,10.87,10.88,433470.0,4.5284,4.5409,4.516,4.5201,433470.0
2021-07-07 11:10:00,10.88,10.92,10.84,10.85,603874.0,4.5201,4.5367,4.5035,4.5077,603874.0
2021-07-07 11:15:00,10.84,10.87,10.83,10.86,262055.0,4.5035,4.516,4.4994,4.5118,262055.0
2021-07-07 11:20:00,10.86,10.89,10.84,10.88,408532.0,4.5118,4.5243,4.5035,4.5201,408532.0
2021-07-07 11:25:00,10.88,10.92,10.88,10.91,242967.0,4.5201,4.5367,4.5201,4.5326,242967.0
2021-07-07 11:30:00,10.92,10.95,10.91,10.93,599588.0,4.5367,4.5492,4.5326,4.5409,599588.0
2021-07-07 11:35:00,10.93,10.96,10.93,10.96,386382.0,4.5409,4.5534,4.5409,4.5534,386382.0
2021-07-07 11:40:00,10.96,10.97,10.95,10.96,161507.0,4.5534,4.5575,4.5492,4.5534,161507.0
2021-07-07 11:45:00,10.97,10.98,10.95,10.97,276502.0,4.5575,4.5617,4.5492,4.5575,276502.0
2021-07-07 11:50:00,10.98,10.99,10.9,10.91,657165.0,4.5617,4.5658,4.5284,4.5326,657165.0
2021-07-07 11:55:00,10.91,10.93,10.89,10.92,222112.0,4.5326,4.5409,4.5243,4.5367,222112.0
2021-07-07 12:00:00,10.92,10.93,10.9,10.91,301586.0,4.5367,4.5409,4.5284,4.5326,301586.0
2021-07-07 12:05:00,10.92,10.92,10.9,10.91,188540.0,4.5367,4.5367,4.5284,4.5326,188540.0
2021-07-07 12:10:00,10.91,10.96,10.9,10.95,175305.0,4.5326,4.5534,4.5284,4.5492,175305.0
2021-07-07 12:15:00,10.95,10.95,10.92,10.93,193198.0,4.5492,4.5492,4.5367,4.5409,193198.0
2021-07-07 12:20:00,10.93,10.94,10.91,10.92,432040.0,4.5409,4.5451,4.5326,4.5367,432040.0
2021-07-07 12:25:00,10.92,10.95,10.91,10.92,175349.0,4.5367,4.5492,4.5326,4.5367,175349.0
2021-07-07 12:30:00,10.92,10.94,10.92,10.93,135438.0,4.5367,4.5451,4.5367,4.5409,135438.0
2021-07-07 12:35:00,10.93,10.97,10.93,10.95,321561.0,4.5409,4.5575,4.5409,4.5492,321561.0
2021-07-07 12:40:00,10.96,10.97,10.95,10.96,102458.0,4.5534,4.5575,4.5492,4.5534,102458.0
2021-07-07 12:45:00,10.96,10.99,10.94,10.97,252415.0,4.5534,4.5658,4.5451,4.5575,252415.0
2021-07-07 12:50:00,10.98,10.99,10.96,10.98,711787.0,4.5617,4.5658,4.5534,4.5617,711787.0
2021-07-07 12:55:00,10.99,10.99,10.95,10.96,574426.0,4.5658,4.5658,4.5492,4.5534,574426.0
2021-07-07 13:00:00,10.96,10.97,10.95,10.95,170304.0,4.5534,4.5575,4.5492,4.5492,170304.0
2021-07-07 13:05:00,10.95,10.97,10.92,10.93,197671.0,4.5492,4.5575,4.5367,4.5409,197671.0
2021-07-07 13:10:00,10.93,10.95,10.91,10.93,357091.0,4.5409,4.5492,4.5326,4.5409,357091.0
2021-07-07 13:15:00,10.93,10.95,10.91,10.93,277350.0,4.5409,4.5492,4.5326,4.5409,277350.0
2021-07-07 13:20:00,10.93,10.94,10.91,10.93,257668.0,4.5409,4.5451,4.5326,4.5409,257668.0
2021-07-07 13:25:00,10.94,10.98,10.93,10.98,366198.0,4.5451,4.5617,4.5409,4.5617,366198.0
2021-07-07 13:30:00,10.97,11.0,10.96,11.0,666699.0,4.5575,4.57,4.5534,4.57,666699.0
2021-07-07 13:35:00,11.0,11.0,10.98,11.0,464059.0,4.57,4.57,4.5617,4.57,464059.0
2021-07-07 13:40:00,11.0,11.02,10.99,11.02,1219333.0,4.57,4.5783,4.5658,4.5783,1219333.0
2021-07-07 13:45:00,11.01,11.02,10.96,11.01,1486650.0,4.5741,4.5783,4.5534,4.5741,1486650.0
2021-07-07 13:50:00,11.01,11.01,10.97,10.99,670563.0,4.5741,4.5741,4.5575,4.5658,670563.0
2021-07-07 13:55:00,10.99,11.0,10.97,10.99,153778.0,4.5658,4.57,4.5575,4.5658,153778.0
2021-07-07 14:00:00,10.99,11.05,10.95,11.04,847141.0,4.5658,4.5907,4.5492,4.5866,847141.0
2021-07-07 14:05:00,11.04,11.05,11.02,11.03,323537.0,4.5866,4.5907,4.5783,4.5824,323537.0
2021-07-07 14:10:00,11.04,11.05,11.02,11.04,227358.0,4.5866,4.5907,4.5783,4.5866,227358.0
2021-07-07 14:15:00,11.04,11.08,11.03,11.08,221771.0,4.5866,4.6032,4.5824,4.6032,221771.0
2021-07-07 14:20:00,11.08,11.08,11.05,11.07,148476.0,4.6032,4.6032,4.5907,4.5991,148476.0
2021-07-07 14:25:00,11.07,11.07,11.04,11.05,163156.0,4.5991,4.5991,4.5866,4.5907,163156.0
2021-07-07 14:30:00,11.05,11.06,11.01,11.04,190454.0,4.5907,4.5949,4.5741,4.5866,190454.0
2021-07-07 14:35:00,11.03,11.03,11.0,11.02,99893.0,4.5824,4.5824,4.57,4.5783,99893.0
2021-07-07 14:40:00,11.01,11.03,11.0,11.01,263222.0,4.5741,4.5824,4.57,4.5741,263222.0
2021-07-07 14:45:00,11.01,11.02,10.99,11.02,378901.0,4.5741,4.5783,4.5658,4.5783,378901.0
2021-07-07 14:50:00,11.02,11.03,10.99,11.0,183307.0,4.5783,4.5824,4.5658,4.57,183307.0
2021-07-07 14:55:00,11.01,11.01,10.99,11.01,123089.0,4.5741,4.5741,4.5658,4.5741,123089.0
2021-07-07 15:00:00,11.0,11.04,11.0,11.04,212038.0,4.57,4.5866,4.57,4.5866,212038.0
2021-07-07 15:05:00,11.03,11.04,11.02,11.02,48288.0,4.5824,4.5866,4.5783,4.5783,48288.0
2021-07-07 15:10:00,11.02,11.04,11.02,11.03,93485.0,4.5783,4.5866,4.5783,4.5824,93485.0
2021-07-07 15:15:00,11.04,11.04,11.01,11.02,262929.0,4.5866,4.5866,4.5741,4.5783,262929.0
2021-07-07 15:20:00,11.02,11.02,11.01,11.02,97825.0,4.5783,4.5783,4.5741,4.5783,97825.0
2021-07-07 15:25:00,11.02,11.02,11.0,11.02,227187.0,4.5783,4.5783,4.57,4.5783,227187.0
2021-07-07 15:30:00,11.02,11.03,11.01,11.03,161280.0,4.5783,4.5824,4.5741,4.5824,161280.0
2021-07-07 15:35:00,11.03,11.03,11.01,11.03,272041.0,4.5824,4.5824,4.5741,4.5824,272041.0
2021-07-07 15:40:00,11.03,11.03,11.0,11.01,457758.0,4.5824,4.5824,4.57,4.5741,457758.0
2021-07-07 15:45:00,11.01,11.02,10.99,11.02,377339.0,4.5741,4.5783,4.5658,4.5783,377339.0
2021-07-07 15:50:00,11.01,11.02,11.0,11.01,332294.0,4.5741,4.5783,4.57,4.5741,332294.0
2021-07-07 15:55:00,11.0,11.03,10.98,11.02,1603974.0,4.57,4.5824,4.5617,4.5783,1603974.0
2021-07-08 09:30:00,10.75,10.88,10.63,10.79,1027140.0,4.4661,4.5201,4.4163,4.4827,1027140.0
2021-07-08 09:35:00,10.8,10.83,10.72,10.74,434027.0,4.4869,4.4994,4.4537,4.462,434027.0
2021-07-08 09:40:00,10.74,10.75,10.68,10.7,360922.0,4.462,4.4661,4.437,4.4453,360922.0
2021-07-08 09:45:00,10.69,10.71,10.66,10.69,356844.0,4.4412,4.4495,4.4287,4.4412,356844.0
2021-07-08 09:50:00,10.7,10.75,10.68,10.74,334896.0,4.4453,4.4661,4.437,4.462,334896.0
2021-07-08 09:55:00,10.74,10.74,10.69,10.73,326589.0,4.462,4.462,4.4412,4.4578,326589.0
2021-07-08 10:00:00,10.73,10.73,10.65,10.68,930754.0,4.4578,4.4578,4.4246,4.437,930754.0
2021-07-08 10:05:00,10.68,10.69,10.63,10.65,1259687.0,4.437,4.4412,4.4163,4.4246,1259687.0
2021-07-08 10:10:00,10.64,10.72,10.63,10.71,566315.0,4.4204,4.4537,4.4163,4.4495,566315.0
2021-07-08 10:15:00,10.71,10.73,10.65,10.66,447223.0,4.4495,4.4578,4.4246,4.4287,447223.0
2021-07-08 10:20:00,10.65,10.65,10.59,10.63,436958.0,4.4246,4.4246,4.3996,4.4163,436958.0
2021-07-08 10:25:00,10.63,10.68,10.61,10.68,363548.0,4.4163,4.437,4.408,4.437,363548.0
2021-07-08 10:30:00,10.68,10.71,10.65,10.66,529235.0,4.437,4.4495,4.4246,4.4287,529235.0
2021-07-08 10:35:00,10.66,10.68,10.61,10.63,489598.0,4.4287,4.437,4.408,4.4163,489598.0
2021-07-08 10:40:00,10.64,10.72,10.63,10.7,490083.0,4.4204,4.4537,4.4163,4.4453,490083.0
2021-07-08 10:45:00,10.7,10.71,10.65,10.67,374074.0,4.4453,4.4495,4.4246,4.4329,374074.0
2021-07-08 10:50:00,10.67,10.72,10.66,10.71,400490.0,4.4329,4.4537,4.4287,4.4495,400490.0
2021-07-08 10:55:00,10.71,10.73,10.68,10.69,384115.0,4.4495,4.4578,4.437,4.4412,384115.0
2021-07-08 11:00:00,10.69,10.77,10.69,10.77,251182.0,4.4412,4.4744,4.4412,4.4744,251182.0
2021-07-08 11:05:00,10.77,10.82,10.76,10.78,416738.0,4.4744,4.4952,4.4703,4.4786,416738.0
2021-07-08 11:10:00,10.78,10.83,10.77,10.8,301849.0,4.4786,4.4994,4.4744,4.4869,301849.0
2021-07-08 11:15:00,10.81,10.81,10.76,10.77,261478.0,4.491,4.491,4.4703,4.4744,261478.0
2021-07-08 11:20:00,10.77,10.82,10.76,10.81,221306.0,4.4744,4.4952,4.4703,4.491,221306.0
2021-07-08 11:25:00,10.8,10.82,10.77,10.82,278202.0,4.4869,4.4952,4.4744,4.4952,278202.0
2021-07-08 11:30:00,10.81,10.84,10.81,10.84,252086.0,4.491,4.5035,4.491,4.5035,252086.0
2021-07-08 11:35:00,10.84,10.85,10.83,10.85,202463.0,4.5035,4.5077,4.4994,4.5077,202463.0
2021-07-08 11:40:00,10.85,10.87,10.83,10.83,226452.0,4.5077,4.516,4.4994,4.4994,226452.0
2021-07-08 11:45:00,10.83,10.86,10.82,10.85,195981.0,4.4994,4.5118,4.4952,4.5077,195981.0
2021-07-08 11:50:00,10.85,10.88,10.84,10.88,160235.0,4.5077,4.5201,4.5035,4.5201,160235.0
2021-07-08 11:55:00,10.88,10.88,10.84,10.85,213828.0,4.5201,4.5201,4.5035,4.5077,213828.0
2021-07-08 12:00:00,10.86,10.89,10.85,10.87,243223.0,4.5118,4.5243,4.5077,4.516,243223.0
2021-07-08 12:05:00,10.87,10.9,10.86,10.88,111536.0,4.516,4.5284,4.5118,4.5201,111536.0
2021-07-08 12:10:00,10.88,10.88,10.86,10.88,138442.0,4.5201,4.5201,4.5118,4.5201,138442.0
2021-07-08 12:15:00,10.88,10.89,10.85,10.86,249239.0,4.5201,4.5243,4.5077,4.5118,249239.0
2021-07-08 12:20:00,10.86,10.87,10.85,10.86,161448.0,4.5118,4.516,4.5077,4.5118,161448.0
2021-07-08 12:25:00,10.86,10.88,10.86,10.87,116219.0,4.5118,4.5201,4.5118,4.516,116219.0
2021-07-08 12:30:00,10.87,10.88,10.83,10.85,243198.0,4.516,4.5201,4.4994,4.5077,243198.0
2021-07-08 12:35:00,10.85,10.89,10.84,10.88,138431.0,4.5077,4.5243,4.5035,4.5201,138431.0
2021-07-08 12:40:00,10.88,10.9,10.87,10.9,157867.0,4.5201,4.5284,4.516,4.5284,157867.0
2021-07-08 12:45:00,10.9,10.9,10.87,10.89,166042.0,4.5284,4.5284,4.516,4.5243,166042.0
2021-07-08 12:50:00,10.89,10.9,10.86,10.87,243200.0,4.5243,4.5284,4.5118,4.516,243200.0
2021-07-08 12:55:00,10.87,10.88,10.85,10.86,132263.0,4.516,4.5201,4.5077,4.5118,132263.0
2021-07-08 13:00:00,10.86,10.87,10.82,10.83,159417.0,4.5118,4.516,4.4952,4.4994,159417.0
2021-07-08 13:05:00,10.83,10.87,10.82,10.87,188979.0,4.4994,4.516,4.4952,4.516,188979.0
2021-07-08 13:10:00,10.87,10.87,10.81,10.82,140157.0,4.516,4.516,4.491,4.4952,140157.0
2021-07-08 13:15:00,10.82,10.82,10.8,10.81,137447.0,4.4952,4.4952,4.4869,4.491,137447.0
2021-07-08 13:20:00,10.81,10.81,10.79,10.79,166784.0,4.491,4.491,4.4827,4.4827,166784.0
2021-07-08 13:25:00,10.8,10.8,10.77,10.78,384732.0,4.4869,4.4869,4.4744,4.4786,384732.0
2021-07-08 13:30:00,10.77,10.8,10.76,10.79,248224.0,4.4744,4.4869,4.4703,4.4827,248224.0
2021-07-08 13:35:00,10.79,10.8,10.78,10.79,182314.0,4.4827,4.4869,4.4786,4.4827,182314.0
2021-07-08 13:40:00,10.8,10.8,10.77,10.78,48315.0,4.4869,4.4869,4.4744,4.4786,48315.0
2021-07-08 13:45:00,10.78,10.8,10.78,10.78,232973.0,4.4786,4.4869,4.4786,4.4786,232973.0
2021-07-08 13:50:00,10.78,10.79,10.76,10.77,199659.0,4.4786,4.4827,4.4703,4.4744,199659.0
2021-07-08 13:55:00,10.78,10.79,10.75,10.78,134154.0,4.4786,4.4827,4.4661,4.4786,134154.0
2021-07-08 14:00:00,10.79,10.79,10.76,10.79,232624.0,4.4827,4.4827,4.4703,4.4827,232624.0
2021-07-08 14:05:00,10.79,10.79,10.75,10.78,183152.0,4.4827,4.4827,4.4661,4.4786,183152.0
2021-07-08 14:10:00,10.77,10.78,10.75,10.76,163293.0,4.4744,4.4786,4.4661,4.4703,163293.0
2021-07-08 14:15:00,10.75,10.77,10.73,10.75,113935.0,4.4661,4.4744,4.4578,4.4661,113935.0
2021-07-08 14:20:00,10.75,10.76,10.74,10.76,122099.0,4.4661,4.4703,4.462,4.4703,122099.0
2021-07-08 14:25:00,10.75,10.77,10.74,10.75,105460.0,4.4661,4.4744,4.462,4.4661,105460.0
2021-07-08 14:30:00,10.75,10.75,10.73,10.75,168891.0,4.4661,4.4661,4.4578,4.4661,168891.0
2021-07-08 14:35:00,10.75,10.76,10.74,10.75,108101.0,4.4661,4.4703,4.462,4.4661,108101.0
2021-07-08 14:40:00,10.75,10.77,10.74,10.77,125451.0,4.4661,4.4744,4.462,4.4744,125451.0
2021-07-08 14:45:00,10.76,10.77,10.74,10.77,144450.0,4.4703,4.4744,4.462,4.4744,144450.0
2021-07-08 14:50:00,10.77,10.77,10.74,10.75,70165.0,4.4744,4.4744,4.462,4.4661,70165.0
2021-07-08 14:55:00,10.75,10.75,10.73,10.75,155740.0,4.4661,4.4661,4.4578,4.4661,155740.0
2021-07-08 15:00:00,10.75,10.76,10.74,10.75,109541.0,4.4661,4.4703,4.462,4.4661,109541.0
2021-07-08 15:05:00,10.75,10.76,10.74,10.75,59955.0,4.4661,4.4703,4.462,4.4661,59955.0
2021-07-08 15:10:00,10.75,10.76,10.71,10.71,501143.0,4.4661,4.4703,4.4495,4.4495,501143.0
2021-07-08 15:15:00,10.71,10.72,10.69,10.71,564830.0,4.4495,4.4537,4.4412,4.4495,564830.0
2021-07-08 15:20:00,10.71,10.74,10.71,10.72,160410.0,4.4495,4.462,4.4495,4.4537,160410.0
2021-07-08 15:25:00,10.72,10.75,10.72,10.74,640405.0,4.4537,4.4661,4.4537,4.462,640405.0
2021-07-08 15:30:00,10.74,10.76,10.73,10.75,413187.0,4.462,4.4703,4.4578,4.4661,413187.0
2021-07-08 15:35:00,10.75,10.78,10.75,10.76,466186.0,4.4661,4.4786,4.4661,4.4703,466186.0
2021-07-08 15:40:00,10.76,10.77,10.74,10.76,342714.0,4.4703,4.4744,4.462,4.4703,342714.0
2021-07-08 15:45:00,10.76,10.77,10.74,10.74,400190.0,4.4703,4.4744,4.462,4.462,400190.0
2021-07-08 15:50:00,10.74,10.8,10.74,10.79,620137.0,4.462,4.4869,4.462,4.4827,620137.0
2021-07-08 15:55:00,10.79,10.79,10.77,10.78,904593.0,4.4827,4.4827,4.4744,4.4786,904593.0
2021-07-09 09:30:00,10.87,10.9,10.75,10.77,565554.0,4.516,4.5284,4.4661,4.4744,565554.0
2021-07-09 09:35:00,10.77,10.8,10.74,10.79,223354.0,4.4744,4.4869,4.462,4.4827,223354.0
2021-07-09 09:40:00,10.8,10.88,10.79,10.88,214023.0,4.4869,4.5201,4.4827,4.5201,214023.0
2021-07-09 09:45:00,10.89,10.89,10.83,10.85,183157.0,4.5243,4.5243,4.4994,4.5077,183157.0
2021-07-09 09:50:00,10.85,10.92,10.85,10.91,246679.0,4.5077,4.5367,4.5077,4.5326,246679.0
2021-07-09 09:55:00,10.92,10.92,10.89,10.9,159978.0,4.5367,4.5367,4.5243,4.5284,159978.0
2021-07-09 10:00:00,10.9,10.93,10.89,10.9,173973.0,4.5284,4.5409,4.5243,4.5284,173973.0
2021-07-09 10:05:00,10.9,10.92,10.89,10.92,119244.0,4.5284,4.5367,4.5243,4.5367,119244.0
2021-07-09 10:10:00,10.92,10.94,10.9,10.94,146089.0,4.5367,4.5451,4.5284,4.5451,146089.0
2021-07-09 10:15:00,10.94,10.95,10.9,10.94,177681.0,4.5451,4.5492,4.5284,4.5451,177681.0
2021-07-09 10:20:00,10.94,10.95,10.91,10.94,224398.0,4.5451,4.5492,4.5326,4.5451,224398.0
2021-07-09 10:25:00,10.94,10.95,10.91,10.93,167563.0,4.5451,4.5492,4.5326,4.5409,167563.0
2021-07-09 10:30:00,10.93,10.95,10.91,10.92,305950.0,4.5409,4.5492,4.5326,4.5367,305950.0
2021-07-09 10:35:00,10.93,10.96,10.91,10.96,185411.0,4.5409,4.5534,4.5326,4.5534,185411.0
2021-07-09 10:40:00,10.96,10.97,10.94,10.95,204390.0,4.5534,4.5575,4.5451,4.5492,204390.0
2021-07-09 10:45:00,10.95,10.96,10.92,10.93,174379.0,4.5492,4.5534,4.5367,4.5409,174379.0
2021-07-09 10:50:00,10.94,10.94,10.89,10.9,159243.0,4.5451,4.5451,4.5243,4.5284,159243.0
2021-07-09 10:55:00,10.91,10.91,10.87,10.87,145706.0,4.5326,4.5326,4.516,4.516,145706.0
2021-07-09 11:00:00,10.88,10.89,10.86,10.87,143632.0,4.5201,4.5243,4.5118,4.516,143632.0
2021-07-09 11:05:00,10.86,10.9,10.86,10.88,105098.0,4.5118,4.5284,4.5118,4.5201,105098.0
2021-07-09 11:10:00,10.88,10.91,10.88,10.9,129808.0,4.5201,4.5326,4.5201,4.5284,129808.0
2021-07-09 11:15:00,10.9,10.9,10.87,10.88,50018.0,4.5284,4.5284,4.516,4.5201,50018.0
2021-07-09 11:20:00,10.88,10.89,10.87,10.88,96399.0,4.5201,4.5243,4.516,4.5201,96399.0
2021-07-09 11:25:00,10.88,10.89,10.87,10.88,25884.0,4.5201,4.5243,4.516,4.5201,25884.0
2021-07-09 11:30:00,10.88,10.92,10.88,10.91,83642.0,4.5201,4.5367,4.5201,4.5326,83642.0
2021-07-09 11:35:00,10.91,10.91,10.87,10.87,384730.0,4.5326,4.5326,4.516,4.516,384730.0
2021-07-09 11:40:00,10.87,10.88,10.87,10.88,120436.0,4.516,4.5201,4.516,4.5201,120436.0
2021-07-09 11:45:00,10.88,10.88,10.86,10.86,49816.0,4.5201,4.5201,4.5118,4.5118,49816.0
2021-07-09 11:50:00,10.86,10.87,10.86,10.86,37980.0,4.5118,4.516,4.5118,4.5118,37980.0
2021-07-09 11:55:00,10.87,10.88,10.86,10.87,135326.0,4.516,4.5201,4.5118,4.516,135326.0
2021-07-09 12:00:00,10.88,10.88,10.86,10.87,39787.0,4.5201,4.5201,4.5118,4.516,39787.0
2021-07-09 12:05:00,10.86,10.88,10.85,10.88,205464.0,4.5118,4.5201,4.5077,4.5201,205464.0
2021-07-09 12:10:00,10.88,10.88,10.86,10.86,41279.0,4.5201,4.5201,4.5118,4.5118,41279.0
2021-07-09 12:15:00,10.87,10.87,10.85,10.86,49626.0,4.516,4.516,4.5077,4.5118,49626.0
2021-07-09 12:20:00,10.86,10.86,10.85,10.86,84809.0,4.5118,4.5118,4.5077,4.5118,84809.0
2021-07-09 12:25:00,10.86,10.87,10.82,10.84,303211.0,4.5118,4.516,4.4952,4.5035,303211.0
2021-07-09 12:30:00,10.84,10.84,10.82,10.83,170309.0,4.5035,4.5035,4.4952,4.4994,170309.0
2021-07-09 12:35:00,10.83,10.83,10.8,10.82,141429.0,4.4994,4.4994,4.4869,4.4952,141429.0
2021-07-09 12:40:00,10.82,10.83,10.81,10.82,200536.0,4.4952,4.4994,4.491,4.4952,200536.0
2021-07-09 12:45:00,10.83,10.83,10.8,10.82,175121.0,4.4994,4.4994,4.4869,4.4952,175121.0
2021-07-09 12:50:00,10.82,10.83,10.8,10.8,162727.0,4.4952,4.4994,4.4869,4.4869,162727.0
2021-07-09 12:55:00,10.8,10.82,10.8,10.82,178423.0,4.4869,4.4952,4.4869,4.4952,178423.0
2021-07-09 13:00:00,10.82,10.82,10.8,10.8,152363.0,4.4952,4.4952,4.4869,4.4869,152363.0
2021-07-09 13:05:00,10.8,10.82,10.8,10.8,148899.0,4.4869,4.4952,4.4869,4.4869,148899.0
2021-07-09 13:10:00,10.8,10.82,10.79,10.82,362089.0,4.4869,4.4952,4.4827,4.4952,362089.0
2021-07-09 13:15:00,10.82,10.82,10.8,10.8,87297.0,4.4952,4.4952,4.4869,4.4869,87297.0
2021-07-09 13:20:00,10.8,10.81,10.79,10.8,168041.0,4.4869,4.491,4.4827,4.4869,168041.0
2021-07-09 13:25:00,10.8,10.81,10.78,10.78,178169.0,4.4869,4.491,4.4786,4.4786,178169.0
2021-07-09 13:30:00,10.79,10.79,10.77,10.78,123817.0,4.4827,4.4827,4.4744,4.4786,123817.0
2021-07-09 13:35:00,10.78,10.78,10.75,10.76,106803.0,4.4786,4.4786,4.4661,4.4703,106803.0
2021-07-09 13:40:00,10.76,10.8,10.75,10.79,434760.0,4.4703,4.4869,4.4661,4.4827,434760.0
2021-07-09 13:45:00,10.79,10.8,10.79,10.8,72435.0,4.4827,4.4869,4.4827,4.4869,72435.0
2021-07-09 13:50:00,10.8,10.81,10.79,10.79,81010.0,4.4869,4.491,4.4827,4.4827,81010.0
2021-07-09 13:55:00,10.79,10.8,10.79,10.79,27650.0,4.4827,4.4869,4.4827,4.4827,27650.0
2021-07-09 14:00:00,10.79,10.8,10.78,10.79,66826.0,4.4827,4.4869,4.4786,4.4827,66826.0
2021-07-09 14:05:00,10.79,10.81,10.78,10.8,119205.0,4.4827,4.491,4.4786,4.4869,119205.0
2021-07-09 14:10:00,10.8,10.83,10.8,10.82,114368.0,4.4869,4.4994,4.4869,4.4952,114368.0
2021-07-09 14:15:00,10.83,10.83,10.82,10.82,64161.0,4.4994,4.4994,4.4952,4.4952,64161.0
2021-07-09 14:20:00,10.83,10.83,10.82,10.83,37975.0,4.4994,4.4994,4.4952,4.4994,37975.0
2021-07-09 14:25:00,10.83,10.85,10.82,10.85,176968.0,4.4994,4.5077,4.4952,4.5077,176968.0
2021-07-09 14:30:00,10.84,10.85,10.84,10.85,294338.0,4.5035,4.5077,4.5035,4.5077,294338.0
2021-07-09 14:35:00,10.85,10.87,10.84,10.87,178410.0,4.5077,4.516,4.5035,4.516,178410.0
2021-07-09 14:40:00,10.87,10.87,10.85,10.87,201276.0,4.516,4.516,4.5077,4.516,201276.0
2021-07-09 14:45:00,10.87,10.88,10.86,10.87,162751.0,4.516,4.5201,4.5118,4.516,162751.0
2021-07-09 14:50:00,10.87,10.87,10.84,10.85,264201.0,4.516,4.516,4.5035,4.5077,264201.0
2021-07-09 14:55:00,10.84,10.85,10.83,10.85,215337.0,4.5035,4.5077,4.4994,4.5077,215337.0
2021-07-09 15:00:00,10.85,10.86,10.84,10.84,71995.0,4.5077,4.5118,4.5035,4.5035,71995.0
2021-07-09 15:05:00,10.84,10.85,10.84,10.85,26628.0,4.5035,4.5077,4.5035,4.5077,26628.0
2021-07-09 15:10:00,10.85,10.85,10.84,10.85,36338.0,4.5077,4.5077,4.5035,4.5077,36338.0
2021-07-09 15:15:00,10.84,10.85,10.83,10.84,61346.0,4.5035,4.5077,4.4994,4.5035,61346.0
2021-07-09 15:20:00,10.83,10.85,10.83,10.85,120580.0,4.4994,4.5077,4.4994,4.5077,120580.0
2021-07-09 15:25:00,10.85,10.85,10.84,10.85,35346.0,4.5077,4.5077,4.5035,4.5077,35346.0
2021-07-09 15:30:00,10.85,10.86,10.84,10.86,294673.0,4.5077,4.5118,4.5035,4.5118,294673.0
2021-07-09 15:35:00,10.86,10.87,10.84,10.87,431486.0,4.5118,4.516,4.5035,4.516,431486.0
2021-07-09 15:40:00,10.87,10.88,10.86,10.88,313400.0,4.516,4.5201,4.5118,4.5201,313400.0
2021-07-09 15:45:00,10.88,10.88,10.86,10.87,122572.0,4.5201,4.5201,4.5118,4.516,122572.0
2021-07-09 15:50:00,10.87,10.88,10.85,10.86,543018.0,4.516,4.5201,4.5077,4.5118,543018.0
2021-07-09 15:55:00,10.86,10.89,10.85,10.89,976511.0,4.5118,4.5243,4.5077,4.5243,976511.0
2021-07-12 09:30:00,10.8,10.8,10.7,10.72,468836.0,4.4869,4.4869,4.4453,4.4537,468836.0
2021-07-12 09:35:00,10.73,10.75,10.71,10.75,488844.0,4.4578,4.4661,4.4495,4.4661,488844.0
2021-07-12 09:40:00,10.75,10.77,10.71,10.77,377929.0,4.4661,4.4744,4.4495,4.4744,377929.0
2021-07-12 09:45:00,10.77,10.81,10.77,10.78,290530.0,4.4744,4.491,4.4744,4.4786,290530.0
2021-07-12 09:50:00,10.78,10.81,10.75,10.79,299824.0,4.4786,4.491,4.4661,4.4827,299824.0
2021-07-12 09:55:00,10.79,10.82,10.78,10.81,152911.0,4.4827,4.4952,4.4786,4.491,152911.0
2021-07-12 10:00:00,10.8,10.82,10.78,10.79,200497.0,4.4869,4.4952,4.4786,4.4827,200497.0
2021-07-12 10:05:00,10.79,10.82,10.79,10.79,196188.0,4.4827,4.4952,4.4827,4.4827,196188.0
2021-07-12 10:10:00,10.8,10.82,10.78,10.79,187029.0,4.4869,4.4952,4.4786,4.4827,187029.0
2021-07-12 10:15:00,10.79,10.83,10.79,10.82,265238.0,4.4827,4.4994,4.4827,4.4952,265238.0
2021-07-12 10:20:00,10.82,10.82,10.8,10.82,135129.0,4.4952,4.4952,4.4869,4.4952,135129.0
2021-07-12 10:25:00,10.82,10.84,10.8,10.83,153010.0,4.4952,4.5035,4.4869,4.4994,153010.0
2021-07-12 10:30:00,10.83,10.86,10.83,10.84,94980.0,4.4994,4.5118,4.4994,4.5035,94980.0
2021-07-12 10:35:00,10.84,10.85,10.82,10.85,149093.0,4.5035,4.5077,4.4952,4.5077,149093.0
2021-07-12 10:40:00,10.85,10.87,10.84,10.87,88045.0,4.5077,4.516,4.5035,4.516,88045.0
2021-07-12 10:45:00,10.87,10.88,10.83,10.84,312950.0,4.516,4.5201,4.4994,4.5035,312950.0
2021-07-12 10:50:00,10.85,10.85,10.82,10.85,220808.0,4.5077,4.5077,4.4952,4.5077,220808.0
2021-07-12 10:55:00,10.85,10.88,10.84,10.87,175262.0,4.5077,4.5201,4.5035,4.516,175262.0
2021-07-12 11:00:00,10.87,10.88,10.84,10.87,183593.0,4.516,4.5201,4.5035,4.516,183593.0
2021-07-12 11:05:00,10.87,10.89,10.86,10.87,172141.0,4.516,4.5243,4.5118,4.516,172141.0
2021-07-12 11:10:00,10.87,10.89,10.86,10.88,121825.0,4.516,4.5243,4.5118,4.5201,121825.0
2021-07-12 11:15:00,10.88,10.9,10.88,10.89,354388.0,4.5201,4.5284,4.5201,4.5243,354388.0
2021-07-12 11:20:00,10.88,10.89,10.87,10.88,198529.0,4.5201,4.5243,4.516,4.5201,198529.0
2021-07-12 11:25:00,10.88,10.89,10.86,10.88,211661.0,4.5201,4.5243,4.5118,4.5201,211661.0
2021-07-12 11:30:00,10.89,10.9,10.88,10.9,217673.0,4.5243,4.5284,4.5201,4.5284,217673.0
2021-07-12 11:35:00,10.9,10.92,10.89,10.91,201687.0,4.5284,4.5367,4.5243,4.5326,201687.0
2021-07-12 11:40:00,10.91,10.92,10.9,10.91,98582.0,4.5326,4.5367,4.5284,4.5326,98582.0
2021-07-12 11:45:00,10.91,10.92,10.9,10.92,87848.0,4.5326,4.5367,4.5284,4.5367,87848.0
2021-07-12 11:50:00,10.92,10.92,10.9,10.91,70788.0,4.5367,4.5367,4.5284,4.5326,70788.0
2021-07-12 11:55:00,10.91,10.93,10.9,10.93,150189.0,4.5326,4.5409,4.5284,4.5409,150189.0
2021-07-12 12:00:00,10.93,10.93,10.9,10.9,90632.0,4.5409,4.5409,4.5284,4.5284,90632.0
2021-07-12 12:05:00,10.91,10.91,10.89,10.9,105307.0,4.5326,4.5326,4.5243,4.5284,105307.0
2021-07-12 12:10:00,10.9,10.92,10.89,10.92,108139.0,4.5284,4.5367,4.5243,4.5367,108139.0
2021-07-12 12:15:00,10.92,10.93,10.91,10.92,65255.0,4.5367,4.5409,4.5326,4.5367,65255.0
2021-07-12 12:20:00,10.93,10.93,10.9,10.91,140739.0,4.5409,4.5409,4.5284,4.5326,140739.0
2021-07-12 12:25:00,10.9,10.92,10.89,10.91,112998.0,4.5284,4.5367,4.5243,4.5326,112998.0
2021-07-12 12:30:00,10.91,10.93,10.9,10.93,94388.0,4.5326,4.5409,4.5284,4.5409,94388.0
2021-07-12 12:35:00,10.93,10.94,10.92,10.93,136114.0,4.5409,4.5451,4.5367,4.5409,136114.0
2021-07-12 12:40:00,10.93,10.94,10.91,10.92,84073.0,4.5409,4.5451,4.5326,4.5367,84073.0
2021-07-12 12:45:00,10.92,10.93,10.9,10.93,95624.0,4.5367,4.5409,4.5284,4.5409,95624.0
2021-07-12 12:50:00,10.93,10.94,10.92,10.93,105866.0,4.5409,4.5451,4.5367,4.5409,105866.0
2021-07-12 12:55:00,10.93,10.94,10.92,10.93,146084.0,4.5409,4.5451,4.5367,4.5409,146084.0
2021-07-12 13:00:00,10.93,10.96,10.92,10.95,178562.0,4.5409,4.5534,4.5367,4.5492,178562.0
2021-07-12 13:05:00,10.96,10.96,10.94,10.94,139997.0,4.5534,4.5534,4.5451,4.5451,139997.0
2021-07-12 13:10:00,10.94,10.96,10.93,10.96,82626.0,4.5451,4.5534,4.5409,4.5534,82626.0
2021-07-12 13:15:00,10.96,10.96,10.94,10.94,99528.0,4.5534,4.5534,4.5451,4.5451,99528.0
2021-07-12 13:20:00,10.94,10.96,10.93,10.95,185916.0,4.5451,4.5534,4.5409,4.5492,185916.0
2021-07-12 13:25:00,10.95,10.96,10.94,10.94,66659.0,4.5492,4.5534,4.5451,4.5451,66659.0
2021-07-12 13:30:00,10.95,10.98,10.94,10.97,171716.0,4.5492,4.5617,4.5451,4.5575,171716.0
2021-07-12 13:35:00,10.97,11.02,10.97,11.01,560091.0,4.5575,4.5783,4.5575,4.5741,560091.0
2021-07-12 13:40:00,11.01,11.05,10.99,11.04,333159.0,4.5741,4.5907,4.5658,4.5866,333159.0
2021-07-12 13:45:00,11.04,11.05,11.02,11.02,216653.0,4.5866,4.5907,4.5783,4.5783,216653.0
2021-07-12 13:50:00,11.03,11.04,11.01,11.04,222758.0,4.5824,4.5866,4.5741,4.5866,222758.0
2021-07-12 13:55:00,11.04,11.04,11.02,11.04,321187.0,4.5866,4.5866,4.5783,4.5866,321187.0
2021-07-12 14:00:00,11.04,11.04,11.01,11.01,211372.0,4.5866,4.5866,4.5741,4.5741,211372.0
2021-07-12 14:05:00,11.01,11.01,10.98,11.0,217079.0,4.5741,4.5741,4.5617,4.57,217079.0
2021-07-12 14:10:00,11.01,11.01,10.99,11.0,88895.0,4.5741,4.5741,4.5658,4.57,88895.0
2021-07-12 14:15:00,11.0,11.02,10.99,11.01,228013.0,4.57,4.5783,4.5658,4.5741,228013.0
2021-07-12 14:20:00,11.01,11.03,11.0,11.01,212476.0,4.5741,4.5824,4.57,4.5741,212476.0
2021-07-12 14:25:00,11.01,11.03,11.01,11.03,29805.0,4.5741,4.5824,4.5741,4.5824,29805.0
2021-07-12 14:30:00,11.03,11.04,11.02,11.03,151390.0,4.5824,4.5866,4.5783,4.5824,151390.0
2021-07-12 14:35:00,11.03,11.04,11.01,11.02,64685.0,4.5824,4.5866,4.5741,4.5783,64685.0
2021-07-12 14:40:00,11.02,11.03,11.02,11.02,49075.0,4.5783,4.5824,4.5783,4.5783,49075.0
2021-07-12 14:45:00,11.02,11.04,11.01,11.04,149690.0,4.5783,4.5866,4.5741,4.5866,149690.0
2021-07-12 14:50:00,11.04,11.04,11.01,11.02,337395.0,4.5866,4.5866,4.5741,4.5783,337395.0
2021-07-12 14:55:00,11.03,11.04,11.02,11.03,84099.0,4.5824,4.5866,4.5783,4.5824,84099.0
2021-07-12 15:00:00,11.03,11.04,11.03,11.03,80905.0,4.5824,4.5866,4.5824,4.5824,80905.0
2021-07-12 15:05:00,11.04,11.04,11.01,11.03,438011.0,4.5866,4.5866,4.5741,4.5824,438011.0
2021-07-12 15:10:00,11.03,11.03,10.99,11.0,403300.0,4.5824,4.5824,4.5658,4.57,403300.0
2021-07-12 15:15:00,11.0,11.03,10.99,11.03,159840.0,4.57,4.5824,4.5658,4.5824,159840.0
2021-07-12 15:20:00,11.02,11.03,11.01,11.03,127513.0,4.5783,4.5824,4.5741,4.5824,127513.0
2021-07-12 15:25:00,11.03,11.04,11.02,11.04,155278.0,4.5824,4.5866,4.5783,4.5866,155278.0
2021-07-12 15:30:00,11.04,11.04,11.02,11.04,252628.0,4.5866,4.5866,4.5783,4.5866,252628.0
2021-07-12 15:35:00,11.04,11.04,11.01,11.02,217151.0,4.5866,4.5866,4.5741,4.5783,217151.0
2021-07-12 15:40:00,11.02,11.03,11.0,11.01,367026.0,4.5783,4.5824,4.57,4.5741,367026.0
2021-07-12 15:45:00,11.01,11.03,11.0,11.02,388671.0,4.5741,4.5824,4.57,4.5783,388671.0
2021-07-12 15:50:00,11.02,11.03,11.01,11.03,396096.0,4.5783,4.5824,4.5741,4.5824,396096.0
2021-07-12 15:55:00,11.03,11.05,11.02,11.03,1641181.0,4.5824,4.5907,4.5783,4.5824,1641181.0
2021-07-13 09:30:00,10.95,11.0,10.9,10.96,309644.0,4.5492,4.57,4.5284,4.5534,309644.0
2021-07-13 09:35:00,10.96,10.98,10.95,10.97,396548.0,4.5534,4.5617,4.5492,4.5575,396548.0
2021-07-13 09:40:00,10.96,10.98,10.92,10.93,208345.0,4.5534,4.5617,4.5367,4.5409,208345.0
2021-07-13 09:45:00,10.92,10.98,10.92,10.97,144102.0,4.5367,4.5617,4.5367,4.5575,144102.0
2021-07-13 09:50:00,10.97,11.0,10.96,11.0,269142.0,4.5575,4.57,4.5534,4.57,269142.0
2021-07-13 09:55:00,10.99,11.0,10.95,10.95,100272.0,4.5658,4.57,4.5492,4.5492,100272.0
2021-07-13 10:00:00,10.95,10.97,10.93,10.94,237395.0,4.5492,4.5575,4.5409,4.5451,237395.0
2021-07-13 10:05:00,10.94,10.97,10.93,10.96,163252.0,4.5451,4.5575,4.5409,4.5534,163252.0
2021-07-13 10:10:00,10.96,10.99,10.95,10.96,214899.0,4.5534,4.5658,4.5492,4.5534,214899.0
2021-07-13 10:15:00,10.96,11.0,10.96,11.0,81434.0,4.5534,4.57,4.5534,4.57,81434.0
2021-07-13 10:20:00,10.99,10.99,10.96,10.97,288637.0,4.5658,4.5658,4.5534,4.5575,288637.0
2021-07-13 10:25:00,10.97,10.98,10.94,10.95,178840.0,4.5575,4.5617,4.5451,4.5492,178840.0
2021-07-13 10:30:00,10.95,10.97,10.93,10.94,211957.0,4.5492,4.5575,4.5409,4.5451,211957.0
2021-07-13 10:35:00,10.93,10.93,10.9,10.91,162391.0,4.5409,4.5409,4.5284,4.5326,162391.0
2021-07-13 10:40:00,10.91,10.92,10.88,10.89,292487.0,4.5326,4.5367,4.5201,4.5243,292487.0
2021-07-13 10:45:00,10.89,10.9,10.87,10.88,322374.0,4.5243,4.5284,4.516,4.5201,322374.0
2021-07-13 10:50:00,10.88,10.91,10.87,10.87,182118.0,4.5201,4.5326,4.516,4.516,182118.0
2021-07-13 10:55:00,10.88,10.89,10.87,10.88,155855.0,4.5201,4.5243,4.516,4.5201,155855.0
2021-07-13 11:00:00,10.88,10.89,10.86,10.88,138164.0,4.5201,4.5243,4.5118,4.5201,138164.0
2021-07-13 11:05:00,10.88,10.94,10.88,10.92,270183.0,4.5201,4.5451,4.5201,4.5367,270183.0
2021-07-13 11:10:00,10.93,10.93,10.9,10.91,159964.0,4.5409,4.5409,4.5284,4.5326,159964.0
2021-07-13 11:15:00,10.91,10.91,10.89,10.9,136376.0,4.5326,4.5326,4.5243,4.5284,136376.0
2021-07-13 11:20:00,10.9,10.91,10.88,10.9,118025.0,4.5284,4.5326,4.5201,4.5284,118025.0
2021-07-13 11:25:00,10.9,10.9,10.86,10.88,269471.0,4.5284,4.5284,4.5118,4.5201,269471.0
2021-07-13 11:30:00,10.88,10.9,10.87,10.89,98418.0,4.5201,4.5284,4.516,4.5243,98418.0
2021-07-13 11:35:00,10.89,10.95,10.88,10.94,181771.0,4.5243,4.5492,4.5201,4.5451,181771.0
2021-07-13 11:40:00,10.94,10.95,10.93,10.93,176440.0,4.5451,4.5492,4.5409,4.5409,176440.0
2021-07-13 11:45:00,10.94,10.98,10.93,10.97,291879.0,4.5451,4.5617,4.5409,4.5575,291879.0
2021-07-13 11:50:00,10.97,10.98,10.96,10.97,151127.0,4.5575,4.5617,4.5534,4.5575,151127.0
2021-07-13 11:55:00,10.97,10.99,10.96,10.98,90909.0,4.5575,4.5658,4.5534,4.5617,90909.0
2021-07-13 12:00:00,10.99,11.0,10.98,10.99,60116.0,4.5658,4.57,4.5617,4.5658,60116.0
2021-07-13 12:05:00,10.99,11.0,10.98,10.99,49025.0,4.5658,4.57,4.5617,4.5658,49025.0
2021-07-13 12:10:00,10.98,10.99,10.97,10.98,54006.0,4.5617,4.5658,4.5575,4.5617,54006.0
2021-07-13 12:15:00,10.97,10.99,10.97,10.99,38040.0,4.5575,4.5658,4.5575,4.5658,38040.0
2021-07-13 12:20:00,10.99,11.0,10.98,10.99,103401.0,4.5658,4.57,4.5617,4.5658,103401.0
2021-07-13 12:25:00,10.99,10.99,10.97,10.97,50110.0,4.5658,4.5658,4.5575,4.5575,50110.0
2021-07-13 12:30:00,10.97,11.0,10.97,11.0,280403.0,4.5575,4.57,4.5575,4.57,280403.0
2021-07-13 12:35:00,11.0,11.01,10.98,11.0,180598.0,4.57,4.5741,4.5617,4.57,180598.0
2021-07-13 12:40:00,11.0,11.02,10.99,11.01,82161.0,4.57,4.5783,4.5658,4.5741,82161.0
2021-07-13 12:45:00,11.01,11.04,11.0,11.03,174587.0,4.5741,4.5866,4.57,4.5824,174587.0
2021-07-13 12:50:00,11.04,11.04,10.99,11.01,158722.0,4.5866,4.5866,4.5658,4.5741,158722.0
2021-07-13 12:55:00,11.01,11.01,11.0,11.0,145800.0,4.5741,4.5741,4.57,4.57,145800.0
2021-07-13 13:00:00,11.0,11.01,10.99,10.99,138996.0,4.57,4.5741,4.5658,4.5658,138996.0
2021-07-13 13:05:00,10.99,11.01,10.98,11.01,138516.0,4.5658,4.5741,4.5617,4.5741,138516.0
2021-07-13 13:10:00,11.01,11.02,10.99,11.0,170793.0,4.5741,4.5783,4.5658,4.57,170793.0
2021-07-13 13:15:00,11.0,11.0,10.96,10.96,102453.0,4.57,4.57,4.5534,4.5534,102453.0
2021-07-13 13:20:00,10.96,11.02,10.96,11.0,227229.0,4.5534,4.5783,4.5534,4.57,227229.0
2021-07-13 13:25:00,11.01,11.03,11.0,11.01,152014.0,4.5741,4.5824,4.57,4.5741,152014.0
2021-07-13 13:30:00,11.01,11.02,10.99,11.01,122141.0,4.5741,4.5783,4.5658,4.5741,122141.0
2021-07-13 13:35:00,11.01,11.02,11.0,11.01,157724.0,4.5741,4.5783,4.57,4.5741,157724.0
2021-07-13 13:40:00,11.01,11.01,10.98,11.0,250405.0,4.5741,4.5741,4.5617,4.57,250405.0
2021-07-13 13:45:00,11.0,11.05,10.99,11.04,405889.0,4.57,4.5907,4.5658,4.5866,405889.0
2021-07-13 13:50:00,11.04,11.06,11.04,11.05,320876.0,4.5866,4.5949,4.5866,4.5907,320876.0
2021-07-13 13:55:00,11.05,11.08,11.05,11.08,114371.0,4.5907,4.6032,4.5907,4.6032,114371.0
2021-07-13 14:00:00,11.07,11.08,11.04,11.05,223192.0,4.5991,4.6032,4.5866,4.5907,223192.0
2021-07-13 14:05:00,11.06,11.08,11.04,11.07,210462.0,4.5949,4.6032,4.5866,4.5991,210462.0
2021-07-13 14:10:00,11.07,11.08,11.06,11.07,92251.0,4.5991,4.6032,4.5949,4.5991,92251.0
2021-07-13 14:15:00,11.07,11.07,11.06,11.07,55268.0,4.5991,4.5991,4.5949,4.5991,55268.0
2021-07-13 14:20:00,11.07,11.07,11.05,11.06,344796.0,4.5991,4.5991,4.5907,4.5949,344796.0
2021-07-13 14:25:00,11.07,11.08,11.06,11.08,91755.0,4.5991,4.6032,4.5949,4.6032,91755.0
2021-07-13 14:30:00,11.08,11.1,11.07,11.09,232339.0,4.6032,4.6115,4.5991,4.6074,232339.0
2021-07-13 14:35:00,11.1,11.11,11.08,11.09,245313.0,4.6115,4.6157,4.6032,4.6074,245313.0
2021-07-13 14:40:00,11.09,11.1,11.07,11.08,125013.0,4.6074,4.6115,4.5991,4.6032,125013.0
2021-07-13 14:45:00,11.08,11.1,11.07,11.1,120422.0,4.6032,4.6115,4.5991,4.6115,120422.0
2021-07-13 14:50:00,11.1,11.11,11.08,11.1,165663.0,4.6115,4.6157,4.6032,4.6115,165663.0
2021-07-13 14:55:00,11.1,11.1,11.07,11.08,89595.0,4.6115,4.6115,4.5991,4.6032,89595.0
2021-07-13 15:00:00,11.08,11.09,11.07,11.09,119363.0,4.6032,4.6074,4.5991,4.6074,119363.0
2021-07-13 15:05:00,11.09,11.11,11.08,11.09,331185.0,4.6074,4.6157,4.6032,4.6074,331185.0
2021-07-13 15:10:00,11.09,11.1,11.07,11.08,99700.0,4.6074,4.6115,4.5991,4.6032,99700.0
2021-07-13 15:15:00,11.08,11.1,11.07,11.09,130058.0,4.6032,4.6115,4.5991,4.6074,130058.0
2021-07-13 15:20:00,11.09,11.09,11.05,11.05,313938.0,4.6074,4.6074,4.5907,4.5907,313938.0
2021-07-13 15:25:00,11.05,11.06,11.04,11.05,140939.0,4.5907,4.5949,4.5866,4.5907,140939.0
2021-07-13 15:30:00,11.05,11.06,11.03,11.04,244508.0,4.5907,4.5949,4.5824,4.5866,244508.0
2021-07-13 15:35:00,11.04,11.05,11.03,11.04,115841.0,4.5866,4.5907,4.5824,4.5866,115841.0
2021-07-13 15:40:00,11.04,11.06,11.03,11.05,251272.0,4.5866,4.5949,4.5824,4.5907,251272.0
2021-07-13 15:45:00,11.05,11.06,11.03,11.04,367866.0,4.5907,4.5949,4.5824,4.5866,367866.0
2021-07-13 15:50:00,11.04,11.06,11.03,11.05,509042.0,4.5866,4.5949,4.5824,4.5907,509042.0
2021-07-13 15:55:00,11.06,11.08,11.05,11.06,803674.0,4.5949,4.6032,4.5907,4.5949,803674.0
2021-07-14 09:30:00,11.31,11.36,11.27,11.35,951939.0,4.6988,4.7195,4.6821,4.7154,951939.0
2021-07-14 09:35:00,11.35,11.39,11.34,11.37,306126.0,4.7154,4.732,4.7112,4.7237,306126.0
2021-07-14 09:40:00,11.37,11.37,11.28,11.32,201939.0,4.7237,4.7237,4.6863,4.7029,201939.0
2021-07-14 09:45:00,11.32,11.33,11.27,11.28,371854.0,4.7029,4.7071,4.6821,4.6863,371854.0
2021-07-14 09:50:00,11.28,11.32,11.27,11.31,530464.0,4.6863,4.7029,4.6821,4.6988,530464.0
2021-07-14 09:55:00,11.31,11.35,11.29,11.34,315093.0,4.6988,4.7154,4.6905,4.7112,315093.0
2021-07-14 10:00:00,11.34,11.35,11.3,11.3,341374.0,4.7112,4.7154,4.6946,4.6946,341374.0
2021-07-14 10:05:00,11.31,11.34,11.29,11.33,232887.0,4.6988,4.7112,4.6905,4.7071,232887.0
2021-07-14 10:10:00,11.33,11.38,11.32,11.33,376442.0,4.7071,4.7278,4.7029,4.7071,376442.0
2021-07-14 10:15:00,11.33,11.34,11.3,11.34,463002.0,4.7071,4.7112,4.6946,4.7112,463002.0
2021-07-14 10:20:00,11.34,11.34,11.31,11.32,232961.0,4.7112,4.7112,4.6988,4.7029,232961.0
2021-07-14 10:25:00,11.32,11.32,11.27,11.28,850838.0,4.7029,4.7029,4.6821,4.6863,850838.0
2021-07-14 10:30:00,11.27,11.28,11.24,11.26,216364.0,4.6821,4.6863,4.6697,4.678,216364.0
2021-07-14 10:35:00,11.26,11.28,11.23,11.23,438014.0,4.678,4.6863,4.6655,4.6655,438014.0
2021-07-14 10:40:00,11.23,11.25,11.22,11.24,154772.0,4.6655,4.6738,4.6614,4.6697,154772.0
2021-07-14 10:45:00,11.23,11.27,11.22,11.27,167603.0,4.6655,4.6821,4.6614,4.6821,167603.0
2021-07-14 10:50:00,11.27,11.28,11.26,11.26,212667.0,4.6821,4.6863,4.678,4.678,212667.0
2021-07-14 10:55:00,11.26,11.26,11.21,11.22,404748.0,4.678,4.678,4.6572,4.6614,404748.0
2021-07-14 11:00:00,11.21,11.25,11.21,11.25,266977.0,4.6572,4.6738,4.6572,4.6738,266977.0
2021-07-14 11:05:00,11.25,11.25,11.22,11.23,186044.0,4.6738,4.6738,4.6614,4.6655,186044.0
2021-07-14 11:10:00,11.22,11.25,11.22,11.24,262209.0,4.6614,4.6738,4.6614,4.6697,262209.0
2021-07-14 11:15:00,11.24,11.26,11.22,11.26,233703.0,4.6697,4.678,4.6614,4.678,233703.0
2021-07-14 11:20:00,11.26,11.26,11.23,11.24,306503.0,4.678,4.678,4.6655,4.6697,306503.0
2021-07-14 11:25:00,11.24,11.24,11.18,11.2,376771.0,4.6697,4.6697,4.6448,4.6531,376771.0
2021-07-14 11:30:00,11.21,11.22,11.17,11.19,158450.0,4.6572,4.6614,4.6406,4.6489,158450.0
2021-07-14 11:35:00,11.19,11.2,11.14,11.15,395213.0,4.6489,4.6531,4.6281,4.6323,395213.0
2021-07-14 11:40:00,11.15,11.16,11.11,11.15,1273004.0,4.6323,4.6364,4.6157,4.6323,1273004.0
2021-07-14 11:45:00,11.15,11.18,11.13,11.15,217866.0,4.6323,4.6448,4.624,4.6323,217866.0
2021-07-14 11:50:00,11.15,11.18,11.14,11.16,480635.0,4.6323,4.6448,4.6281,4.6364,480635.0
2021-07-14 11:55:00,11.15,11.19,11.13,11.19,395553.0,4.6323,4.6489,4.624,4.6489,395553.0
2021-07-14 12:00:00,11.18,11.2,11.15,11.2,324449.0,4.6448,4.6531,4.6323,4.6531,324449.0
2021-07-14 12:05:00,11.19,11.2,11.16,11.18,343529.0,4.6489,4.6531,4.6364,4.6448,343529.0
2021-07-14 12:10:00,11.19,11.2,11.17,11.19,190655.0,4.6489,4.6531,4.6406,4.6489,190655.0
2021-07-14 12:15:00,11.19,11.19,11.15,11.18,174747.0,4.6489,4.6489,4.6323,4.6448,174747.0
2021-07-14 12:20:00,11.18,11.19,11.17,11.18,128460.0,4.6448,4.6489,4.6406,4.6448,128460.0
2021-07-14 12:25:00,11.18,11.2,11.16,11.2,87712.0,4.6448,4.6531,4.6364,4.6531,87712.0
2021-07-14 12:30:00,11.2,11.21,11.17,11.2,101148.0,4.6531,4.6572,4.6406,4.6531,101148.0
2021-07-14 12:35:00,11.2,11.21,11.18,11.2,79427.0,4.6531,4.6572,4.6448,4.6531,79427.0
2021-07-14 12:40:00,11.2,11.21,11.17,11.18,148649.0,4.6531,4.6572,4.6406,4.6448,148649.0
2021-07-14 12:45:00,11.18,11.18,11.14,11.15,154980.0,4.6448,4.6448,4.6281,4.6323,154980.0
2021-07-14 12:50:00,11.16,11.19,11.14,11.19,159679.0,4.6364,4.6489,4.6281,4.6489,159679.0
2021-07-14 12:55:00,11.18,11.2,11.18,11.18,40267.0,4.6448,4.6531,4.6448,4.6448,40267.0
2021-07-14 13:00:00,11.18,11.21,11.17,11.2,144891.0,4.6448,4.6572,4.6406,4.6531,144891.0
2021-07-14 13:05:00,11.19,11.2,11.16,11.16,96491.0,4.6489,4.6531,4.6364,4.6364,96491.0
2021-07-14 13:10:00,11.17,11.18,11.15,11.16,166486.0,4.6406,4.6448,4.6323,4.6364,166486.0
2021-07-14 13:15:00,11.16,11.17,11.12,11.13,295114.0,4.6364,4.6406,4.6198,4.624,295114.0
2021-07-14 13:20:00,11.13,11.17,11.12,11.16,208010.0,4.624,4.6406,4.6198,4.6364,208010.0
2021-07-14 13:25:00,11.16,11.16,11.14,11.16,53921.0,4.6364,4.6364,4.6281,4.6364,53921.0
2021-07-14 13:30:00,11.16,11.2,11.15,11.19,266939.0,4.6364,4.6531,4.6323,4.6489,266939.0
2021-07-14 13:35:00,11.19,11.2,11.17,11.18,149566.0,4.6489,4.6531,4.6406,4.6448,149566.0
2021-07-14 13:40:00,11.18,11.2,11.17,11.2,88124.0,4.6448,4.6531,4.6406,4.6531,88124.0
2021-07-14 13:45:00,11.2,11.2,11.18,11.18,91453.0,4.6531,4.6531,4.6448,4.6448,91453.0
2021-07-14 13:50:00,11.18,11.2,11.18,11.18,74331.0,4.6448,4.6531,4.6448,4.6448,74331.0
2021-07-14 13:55:00,11.18,11.19,11.15,11.18,165183.0,4.6448,4.6489,4.6323,4.6448,165183.0
2021-07-14 14:00:00,11.17,11.2,11.17,11.19,125832.0,4.6406,4.6531,4.6406,4.6489,125832.0
2021-07-14 14:05:00,11.19,11.19,11.16,11.17,217273.0,4.6489,4.6489,4.6364,4.6406,217273.0
2021-07-14 14:10:00,11.17,11.2,11.16,11.17,313658.0,4.6406,4.6531,4.6364,4.6406,313658.0
2021-07-14 14:15:00,11.17,11.18,11.16,11.18,218953.0,4.6406,4.6448,4.6364,4.6448,218953.0
2021-07-14 14:20:00,11.17,11.19,11.16,11.18,67754.0,4.6406,4.6489,4.6364,4.6448,67754.0
2021-07-14 14:25:00,11.18,11.21,11.17,11.2,231799.0,4.6448,4.6572,4.6406,4.6531,231799.0
2021-07-14 14:30:00,11.2,11.21,11.17,11.18,228481.0,4.6531,4.6572,4.6406,4.6448,228481.0
2021-07-14 14:35:00,11.18,11.22,11.17,11.21,237957.0,4.6448,4.6614,4.6406,4.6572,237957.0
2021-07-14 14:40:00,11.21,11.22,11.17,11.19,255382.0,4.6572,4.6614,4.6406,4.6489,255382.0
2021-07-14 14:45:00,11.19,11.2,11.16,11.19,401551.0,4.6489,4.6531,4.6364,4.6489,401551.0
2021-07-14 14:50:00,11.19,11.2,11.17,11.18,194549.0,4.6489,4.6531,4.6406,4.6448,194549.0
2021-07-14 14:55:00,11.18,11.18,11.16,11.18,174716.0,4.6448,4.6448,4.6364,4.6448,174716.0
2021-07-14 15:00:00,11.18,11.19,11.17,11.18,112732.0,4.6448,4.6489,4.6406,4.6448,112732.0
2021-07-14 15:05:00,11.18,11.2,11.17,11.18,198472.0,4.6448,4.6531,4.6406,4.6448,198472.0
2021-07-14 15:10:00,11.19,11.19,11.17,11.18,68781.0,4.6489,4.6489,4.6406,4.6448,68781.0
2021-07-14 15:15:00,11.17,11.18,11.16,11.18,151088.0,4.6406,4.6448,4.6364,4.6448,151088.0
2021-07-14 15:20:00,11.18,11.19,11.16,11.18,276015.0,4.6448,4.6489,4.6364,4.6448,276015.0
2021-07-14 15:25:00,11.18,11.19,11.17,11.17,196627.0,4.6448,4.6489,4.6406,4.6406,196627.0
2021-07-14 15:30:00,11.18,11.18,11.15,11.16,173980.0,4.6448,4.6448,4.6323,4.6364,173980.0
2021-07-14 15:35:00,11.16,11.16,11.13,11.13,350427.0,4.6364,4.6364,4.624,4.624,350427.0
2021-07-14 15:40:00,11.13,11.15,11.13,11.15,239982.0,4.624,4.6323,4.624,4.6323,239982.0
2021-07-14 15:45:00,11.15,11.16,11.12,11.13,542519.0,4.6323,4.6364,4.6198,4.624,542519.0
2021-07-14 15:50:00,11.13,11.15,11.12,11.13,810599.0,4.624,4.6323,4.6198,4.624,810599.0
2021-07-14 15:55:00,11.13,11.2,11.13,11.17,1890189.0,4.624,4.6531,4.624,4.6406,1890189.0
2021-07-15 09:30:00,11.04,11.15,11.03,11.14,422911.0,4.5866,4.6323,4.5824,4.6281,422911.0
2021-07-15 09:35:00,11.14,11.18,11.14,11.17,163011.0,4.6281,4.6448,4.6281,4.6406,163011.0
2021-07-15 09:40:00,11.17,11.17,11.09,11.1,161966.0,4.6406,4.6406,4.6074,4.6115,161966.0
2021-07-15 09:45:00,11.1,11.14,11.09,11.11,255059.0,4.6115,4.6281,4.6074,4.6157,255059.0
2021-07-15 09:50:00,11.11,11.11,11.03,11.04,144534.0,4.6157,4.6157,4.5824,4.5866,144534.0
2021-07-15 09:55:00,11.04,11.1,11.04,11.07,136373.0,4.5866,4.6115,4.5866,4.5991,136373.0
2021-07-15 10:00:00,11.07,11.09,11.06,11.08,222400.0,4.5991,4.6074,4.5949,4.6032,222400.0
2021-07-15 10:05:00,11.08,11.09,11.06,11.09,125971.0,4.6032,4.6074,4.5949,4.6074,125971.0
2021-07-15 10:10:00,11.09,11.1,11.05,11.08,113898.0,4.6074,4.6115,4.5907,4.6032,113898.0
2021-07-15 10:15:00,11.08,11.1,11.06,11.06,143739.0,4.6032,4.6115,4.5949,4.5949,143739.0
2021-07-15 10:20:00,11.07,11.07,11.03,11.05,128739.0,4.5991,4.5991,4.5824,4.5907,128739.0
2021-07-15 10:25:00,11.05,11.06,11.01,11.02,154339.0,4.5907,4.5949,4.5741,4.5783,154339.0
2021-07-15 10:30:00,11.02,11.06,11.02,11.03,98456.0,4.5783,4.5949,4.5783,4.5824,98456.0
2021-07-15 10:35:00,11.03,11.06,11.01,11.04,118481.0,4.5824,4.5949,4.5741,4.5866,118481.0
2021-07-15 10:40:00,11.04,11.04,11.0,11.01,195843.0,4.5866,4.5866,4.57,4.5741,195843.0
2021-07-15 10:45:00,11.01,11.02,10.98,10.99,438694.0,4.5741,4.5783,4.5617,4.5658,438694.0
2021-07-15 10:50:00,10.98,11.02,10.98,11.0,219344.0,4.5617,4.5783,4.5617,4.57,219344.0
2021-07-15 10:55:00,11.0,11.02,10.98,11.02,267431.0,4.57,4.5783,4.5617,4.5783,267431.0
2021-07-15 11:00:00,11.03,11.04,11.0,11.01,96869.0,4.5824,4.5866,4.57,4.5741,96869.0
2021-07-15 11:05:00,11.01,11.04,11.0,11.02,94647.0,4.5741,4.5866,4.57,4.5783,94647.0
2021-07-15 11:10:00,11.02,11.04,11.0,11.03,75305.0,4.5783,4.5866,4.57,4.5824,75305.0
2021-07-15 11:15:00,11.02,11.03,11.0,11.01,122220.0,4.5783,4.5824,4.57,4.5741,122220.0
2021-07-15 11:20:00,11.01,11.01,10.97,10.98,172363.0,4.5741,4.5741,4.5575,4.5617,172363.0
2021-07-15 11:25:00,10.99,10.99,10.96,10.97,128177.0,4.5658,4.5658,4.5534,4.5575,128177.0
2021-07-15 11:30:00,10.97,11.0,10.96,10.99,120235.0,4.5575,4.57,4.5534,4.5658,120235.0
2021-07-15 11:35:00,10.99,11.02,10.98,11.01,155916.0,4.5658,4.5783,4.5617,4.5741,155916.0
2021-07-15 11:40:00,11.0,11.02,10.99,11.02,115620.0,4.57,4.5783,4.5658,4.5783,115620.0
2021-07-15 11:45:00,11.01,11.03,11.01,11.02,219057.0,4.5741,4.5824,4.5741,4.5783,219057.0
2021-07-15 11:50:00,11.02,11.03,11.01,11.03,96195.0,4.5783,4.5824,4.5741,4.5824,96195.0
2021-07-15 11:55:00,11.02,11.03,10.97,10.97,155572.0,4.5783,4.5824,4.5575,4.5575,155572.0
2021-07-15 12:00:00,10.97,11.0,10.97,11.0,188920.0,4.5575,4.57,4.5575,4.57,188920.0
2021-07-15 12:05:00,10.99,11.0,10.95,10.95,249701.0,4.5658,4.57,4.5492,4.5492,249701.0
2021-07-15 12:10:00,10.95,10.98,10.95,10.96,200113.0,4.5492,4.5617,4.5492,4.5534,200113.0
2021-07-15 12:15:00,10.96,10.97,10.94,10.96,207041.0,4.5534,4.5575,4.5451,4.5534,207041.0
2021-07-15 12:20:00,10.96,10.96,10.94,10.95,163425.0,4.5534,4.5534,4.5451,4.5492,163425.0
2021-07-15 12:25:00,10.95,10.98,10.94,10.97,127114.0,4.5492,4.5617,4.5451,4.5575,127114.0
2021-07-15 12:30:00,10.97,10.98,10.95,10.96,43861.0,4.5575,4.5617,4.5492,4.5534,43861.0
2021-07-15 12:35:00,10.96,10.98,10.95,10.96,160368.0,4.5534,4.5617,4.5492,4.5534,160368.0
2021-07-15 12:40:00,10.95,10.98,10.94,10.98,54456.0,4.5492,4.5617,4.5451,4.5617,54456.0
2021-07-15 12:45:00,10.97,10.98,10.94,10.95,97649.0,4.5575,4.5617,4.5451,4.5492,97649.0
2021-07-15 12:50:00,10.95,10.96,10.93,10.94,152747.0,4.5492,4.5534,4.5409,4.5451,152747.0
2021-07-15 12:55:00,10.94,10.95,10.92,10.94,206059.0,4.5451,4.5492,4.5367,4.5451,206059.0
2021-07-15 13:00:00,10.93,10.94,10.91,10.92,351123.0,4.5409,4.5451,4.5326,4.5367,351123.0
2021-07-15 13:05:00,10.92,10.94,10.92,10.92,169313.0,4.5367,4.5451,4.5367,4.5367,169313.0
2021-07-15 13:10:00,10.93,10.94,10.91,10.92,488549.0,4.5409,4.5451,4.5326,4.5367,488549.0
2021-07-15 13:15:00,10.92,10.92,10.88,10.88,218706.0,4.5367,4.5367,4.5201,4.5201,218706.0
2021-07-15 13:20:00,10.89,10.9,10.88,10.88,115788.0,4.5243,4.5284,4.5201,4.5201,115788.0
2021-07-15 13:25:00,10.89,10.91,10.88,10.91,183168.0,4.5243,4.5326,4.5201,4.5326,183168.0
2021-07-15 13:30:00,10.91,10.91,10.89,10.89,162940.0,4.5326,4.5326,4.5243,4.5243,162940.0
2021-07-15 13:35:00,10.89,10.9,10.87,10.87,137809.0,4.5243,4.5284,4.516,4.516,137809.0
2021-07-15 13:40:00,10.87,10.88,10.83,10.84,310360.0,4.516,4.5201,4.4994,4.5035,310360.0
2021-07-15 13:45:00,10.83,10.84,10.83,10.84,82886.0,4.4994,4.5035,4.4994,4.5035,82886.0
2021-07-15 13:50:00,10.84,10.84,10.8,10.8,308196.0,4.5035,4.5035,4.4869,4.4869,308196.0
2021-07-15 13:55:00,10.8,10.81,10.78,10.78,326885.0,4.4869,4.491,4.4786,4.4786,326885.0
2021-07-15 14:00:00,10.78,10.81,10.78,10.79,528009.0,4.4786,4.491,4.4786,4.4827,528009.0
2021-07-15 14:05:00,10.78,10.82,10.78,10.8,204628.0,4.4786,4.4952,4.4786,4.4869,204628.0
2021-07-15 14:10:00,10.81,10.83,10.8,10.81,181833.0,4.491,4.4994,4.4869,4.491,181833.0
2021-07-15 14:15:00,10.81,10.83,10.79,10.82,314303.0,4.491,4.4994,4.4827,4.4952,314303.0
2021-07-15 14:20:00,10.83,10.85,10.82,10.85,264875.0,4.4994,4.5077,4.4952,4.5077,264875.0
2021-07-15 14:25:00,10.85,10.88,10.84,10.87,847365.0,4.5077,4.5201,4.5035,4.516,847365.0
2021-07-15 14:30:00,10.87,10.88,10.86,10.86,148638.0,4.516,4.5201,4.5118,4.5118,148638.0
2021-07-15 14:35:00,10.86,10.86,10.84,10.84,120698.0,4.5118,4.5118,4.5035,4.5035,120698.0
2021-07-15 14:40:00,10.84,10.85,10.83,10.85,151118.0,4.5035,4.5077,4.4994,4.5077,151118.0
2021-07-15 14:45:00,10.85,10.86,10.83,10.86,230297.0,4.5077,4.5118,4.4994,4.5118,230297.0
2021-07-15 14:50:00,10.85,10.85,10.82,10.82,203744.0,4.5077,4.5077,4.4952,4.4952,203744.0
2021-07-15 14:55:00,10.82,10.83,10.81,10.83,133520.0,4.4952,4.4994,4.491,4.4994,133520.0
2021-07-15 15:00:00,10.83,10.85,10.82,10.84,177030.0,4.4994,4.5077,4.4952,4.5035,177030.0
2021-07-15 15:05:00,10.84,10.86,10.83,10.84,374550.0,4.5035,4.5118,4.4994,4.5035,374550.0
2021-07-15 15:10:00,10.84,10.84,10.81,10.81,243323.0,4.5035,4.5035,4.491,4.491,243323.0
2021-07-15 15:15:00,10.81,10.81,10.79,10.8,216926.0,4.491,4.491,4.4827,4.4869,216926.0
2021-07-15 15:20:00,10.8,10.83,10.8,10.83,288408.0,4.4869,4.4994,4.4869,4.4994,288408.0
2021-07-15 15:25:00,10.82,10.83,10.82,10.83,151766.0,4.4952,4.4994,4.4952,4.4994,151766.0
2021-07-15 15:30:00,10.83,10.84,10.82,10.84,476812.0,4.4994,4.5035,4.4952,4.5035,476812.0
2021-07-15 15:35:00,10.83,10.85,10.82,10.84,467304.0,4.4994,4.5077,4.4952,4.5035,467304.0
2021-07-15 15:40:00,10.85,10.86,10.83,10.84,543117.0,4.5077,4.5118,4.4994,4.5035,543117.0
2021-07-15 15:45:00,10.84,10.86,10.83,10.83,483088.0,4.5035,4.5118,4.4994,4.4994,483088.0
2021-07-15 15:50:00,10.83,10.87,10.83,10.87,1661362.0,4.4994,4.516,4.4994,4.516,1661362.0
2021-07-15 15:55:00,10.87,10.89,10.83,10.83,2705760.0,4.516,4.5243,4.4994,4.4994,2705760.0
2021-07-16 09:30:00,10.97,10.98,10.9,10.91,293880.0,4.5575,4.5617,4.5284,4.5326,293880.0
2021-07-16 09:35:00,10.91,10.92,10.87,10.88,214017.0,4.5326,4.5367,4.516,4.5201,214017.0
2021-07-16 09:40:00,10.87,10.88,10.85,10.88,161367.0,4.516,4.5201,4.5077,4.5201,161367.0
2021-07-16 09:45:00,10.87,10.87,10.8,10.82,217508.0,4.516,4.516,4.4869,4.4952,217508.0
2021-07-16 09:50:00,10.81,10.84,10.8,10.84,123695.0,4.491,4.5035,4.4869,4.5035,123695.0
2021-07-16 09:55:00,10.84,10.87,10.83,10.87,118467.0,4.5035,4.516,4.4994,4.516,118467.0
2021-07-16 10:00:00,10.87,10.88,10.82,10.85,332475.0,4.516,4.5201,4.4952,4.5077,332475.0
2021-07-16 10:05:00,10.85,10.85,10.79,10.8,135585.0,4.5077,4.5077,4.4827,4.4869,135585.0
2021-07-16 10:10:00,10.8,10.81,10.76,10.78,152929.0,4.4869,4.491,4.4703,4.4786,152929.0
2021-07-16 10:15:00,10.78,10.81,10.76,10.81,174456.0,4.4786,4.491,4.4703,4.491,174456.0
2021-07-16 10:20:00,10.81,10.82,10.77,10.78,222204.0,4.491,4.4952,4.4744,4.4786,222204.0
2021-07-16 10:25:00,10.78,10.79,10.76,10.76,333487.0,4.4786,4.4827,4.4703,4.4703,333487.0
2021-07-16 10:30:00,10.76,10.85,10.76,10.83,297881.0,4.4703,4.5077,4.4703,4.4994,297881.0
2021-07-16 10:35:00,10.83,10.84,10.78,10.81,175803.0,4.4994,4.5035,4.4786,4.491,175803.0
2021-07-16 10:40:00,10.81,10.82,10.79,10.81,197921.0,4.491,4.4952,4.4827,4.491,197921.0
2021-07-16 10:45:00,10.81,10.84,10.8,10.81,229534.0,4.491,4.5035,4.4869,4.491,229534.0
2021-07-16 10:50:00,10.82,10.87,10.81,10.87,204328.0,4.4952,4.516,4.491,4.516,204328.0
2021-07-16 10:55:00,10.87,10.89,10.85,10.89,128100.0,4.516,4.5243,4.5077,4.5243,128100.0
2021-07-16 11:00:00,10.88,10.89,10.83,10.84,168852.0,4.5201,4.5243,4.4994,4.5035,168852.0
2021-07-16 11:05:00,10.84,10.88,10.83,10.86,158967.0,4.5035,4.5201,4.4994,4.5118,158967.0
2021-07-16 11:10:00,10.86,10.86,10.82,10.83,109991.0,4.5118,4.5118,4.4952,4.4994,109991.0
2021-07-16 11:15:00,10.83,10.83,10.78,10.8,129962.0,4.4994,4.4994,4.4786,4.4869,129962.0
2021-07-16 11:20:00,10.79,10.84,10.79,10.84,80837.0,4.4827,4.5035,4.4827,4.5035,80837.0
2021-07-16 11:25:00,10.84,10.86,10.83,10.85,145135.0,4.5035,4.5118,4.4994,4.5077,145135.0
2021-07-16 11:30:00,10.84,10.87,10.84,10.87,107885.0,4.5035,4.516,4.5035,4.516,107885.0
2021-07-16 11:35:00,10.87,10.88,10.86,10.88,86123.0,4.516,4.5201,4.5118,4.5201,86123.0
2021-07-16 11:40:00,10.88,10.88,10.85,10.86,105796.0,4.5201,4.5201,4.5077,4.5118,105796.0
2021-07-16 11:45:00,10.86,10.86,10.83,10.83,84135.0,4.5118,4.5118,4.4994,4.4994,84135.0
2021-07-16 11:50:00,10.83,10.87,10.83,10.86,121297.0,4.4994,4.516,4.4994,4.5118,121297.0
2021-07-16 11:55:00,10.85,10.86,10.83,10.85,93007.0,4.5077,4.5118,4.4994,4.5077,93007.0
2021-07-16 12:00:00,10.85,10.85,10.82,10.83,75182.0,4.5077,4.5077,4.4952,4.4994,75182.0
2021-07-16 12:05:00,10.83,10.84,10.82,10.83,80807.0,4.4994,4.5035,4.4952,4.4994,80807.0
2021-07-16 12:10:00,10.82,10.86,10.82,10.85,143974.0,4.4952,4.5118,4.4952,4.5077,143974.0
2021-07-16 12:15:00,10.86,10.86,10.84,10.86,71220.0,4.5118,4.5118,4.5035,4.5118,71220.0
2021-07-16 12:20:00,10.86,10.86,10.82,10.83,97668.0,4.5118,4.5118,4.4952,4.4994,97668.0
2021-07-16 12:25:00,10.83,10.83,10.8,10.82,184988.0,4.4994,4.4994,4.4869,4.4952,184988.0
2021-07-16 12:30:00,10.82,10.82,10.8,10.82,76921.0,4.4952,4.4952,4.4869,4.4952,76921.0
2021-07-16 12:35:00,10.81,10.83,10.81,10.82,95779.0,4.491,4.4994,4.491,4.4952,95779.0
2021-07-16 12:40:00,10.82,10.82,10.81,10.82,37912.0,4.4952,4.4952,4.491,4.4952,37912.0
2021-07-16 12:45:00,10.81,10.84,10.81,10.83,164550.0,4.491,4.5035,4.491,4.4994,164550.0
2021-07-16 12:50:00,10.83,10.85,10.82,10.85,46951.0,4.4994,4.5077,4.4952,4.5077,46951.0
2021-07-16 12:55:00,10.85,10.86,10.83,10.84,121612.0,4.5077,4.5118,4.4994,4.5035,121612.0
2021-07-16 13:00:00,10.85,10.86,10.83,10.85,73225.0,4.5077,4.5118,4.4994,4.5077,73225.0
2021-07-16 13:05:00,10.85,10.86,10.83,10.85,73687.0,4.5077,4.5118,4.4994,4.5077,73687.0
2021-07-16 13:10:00,10.85,10.85,10.81,10.83,155176.0,4.5077,4.5077,4.491,4.4994,155176.0
2021-07-16 13:15:00,10.83,10.83,10.81,10.82,102610.0,4.4994,4.4994,4.491,4.4952,102610.0
2021-07-16 13:20:00,10.82,10.83,10.8,10.8,78740.0,4.4952,4.4994,4.4869,4.4869,78740.0
2021-07-16 13:25:00,10.81,10.83,10.8,10.81,82543.0,4.491,4.4994,4.4869,4.491,82543.0
2021-07-16 13:30:00,10.82,10.82,10.79,10.79,108749.0,4.4952,4.4952,4.4827,4.4827,108749.0
2021-07-16 13:35:00,10.79,10.82,10.79,10.8,122119.0,4.4827,4.4952,4.4827,4.4869,122119.0
2021-07-16 13:40:00,10.8,10.81,10.76,10.77,124513.0,4.4869,4.491,4.4703,4.4744,124513.0
2021-07-16 13:45:00,10.77,10.78,10.75,10.76,109496.0,4.4744,4.4786,4.4661,4.4703,109496.0
2021-07-16 13:50:00,10.75,10.76,10.73,10.74,120482.0,4.4661,4.4703,4.4578,4.462,120482.0
2021-07-16 13:55:00,10.74,10.76,10.73,10.75,103493.0,4.462,4.4703,4.4578,4.4661,103493.0
2021-07-16 14:00:00,10.75,10.75,10.72,10.75,247243.0,4.4661,4.4661,4.4537,4.4661,247243.0
2021-07-16 14:05:00,10.75,10.76,10.74,10.74,195404.0,4.4661,4.4703,4.462,4.462,195404.0
2021-07-16 14:10:00,10.75,10.75,10.7,10.72,229190.0,4.4661,4.4661,4.4453,4.4537,229190.0
2021-07-16 14:15:00,10.71,10.72,10.69,10.71,204852.0,4.4495,4.4537,4.4412,4.4495,204852.0
2021-07-16 14:20:00,10.71,10.73,10.7,10.72,192299.0,4.4495,4.4578,4.4453,4.4537,192299.0
2021-07-16 14:25:00,10.72,10.73,10.69,10.7,329996.0,4.4537,4.4578,4.4412,4.4453,329996.0
2021-07-16 14:30:00,10.7,10.72,10.69,10.7,144059.0,4.4453,4.4537,4.4412,4.4453,144059.0
2021-07-16 14:35:00,10.7,10.71,10.68,10.69,129322.0,4.4453,4.4495,4.437,4.4412,129322.0
2021-07-16 14:40:00,10.7,10.7,10.69,10.7,70815.0,4.4453,4.4453,4.4412,4.4453,70815.0
2021-07-16 14:45:00,10.69,10.7,10.68,10.69,144789.0,4.4412,4.4453,4.437,4.4412,144789.0
2021-07-16 14:50:00,10.69,10.69,10.67,10.68,191908.0,4.4412,4.4412,4.4329,4.437,191908.0
2021-07-16 14:55:00,10.68,10.7,10.66,10.67,483353.0,4.437,4.4453,4.4287,4.4329,483353.0
2021-07-16 15:00:00,10.66,10.67,10.64,10.64,200749.0,4.4287,4.4329,4.4204,4.4204,200749.0
2021-07-16 15:05:00,10.64,10.65,10.62,10.62,187091.0,4.4204,4.4246,4.4121,4.4121,187091.0
2021-07-16 15:10:00,10.62,10.63,10.6,10.61,210074.0,4.4121,4.4163,4.4038,4.408,210074.0
2021-07-16 15:15:00,10.61,10.63,10.6,10.63,405183.0,4.408,4.4163,4.4038,4.4163,405183.0
2021-07-16 15:20:00,10.62,10.63,10.58,10.6,559004.0,4.4121,4.4163,4.3955,4.4038,559004.0
2021-07-16 15:25:00,10.6,10.6,10.54,10.57,1198022.0,4.4038,4.4038,4.3789,4.3913,1198022.0
2021-07-16 15:30:00,10.57,10.59,10.56,10.58,1035910.0,4.3913,4.3996,4.3872,4.3955,1035910.0
2021-07-16 15:35:00,10.57,10.62,10.57,10.61,1698707.0,4.3913,4.4121,4.3913,4.408,1698707.0
2021-07-16 15:40:00,10.61,10.63,10.6,10.62,725565.0,4.408,4.4163,4.4038,4.4121,725565.0
2021-07-16 15:45:00,10.62,10.65,10.61,10.63,1120146.0,4.4121,4.4246,4.408,4.4163,1120146.0
2021-07-16 15:50:00,10.63,10.67,10.62,10.66,967722.0,4.4163,4.4329,4.4121,4.4287,967722.0
2021-07-16 15:55:00,10.66,10.68,10.66,10.68,1353953.0,4.4287,4.437,4.4287,4.437,1353953.0
2021-07-19 09:30:00,10.36,10.43,10.26,10.34,1141779.0,4.3041,4.3332,4.2625,4.2958,1141779.0
2021-07-19 09:35:00,10.34,10.38,10.27,10.29,856125.0,4.2958,4.3124,4.2667,4.275,856125.0
2021-07-19 09:40:00,10.29,10.33,10.26,10.32,563674.0,4.275,4.2916,4.2625,4.2875,563674.0
2021-07-19 09:45:00,10.32,10.34,10.28,10.29,530978.0,4.2875,4.2958,4.2709,4.275,530978.0
2021-07-19 09:50:00,10.29,10.3,10.21,10.22,292636.0,4.275,4.2792,4.2418,4.2459,292636.0
2021-07-19 09:55:00,10.22,10.26,10.2,10.24,485689.0,4.2459,4.2625,4.2376,4.2542,485689.0
2021-07-19 10:00:00,10.24,10.25,10.2,10.23,294027.0,4.2542,4.2584,4.2376,4.2501,294027.0
2021-07-19 10:05:00,10.23,10.27,10.2,10.23,595811.0,4.2501,4.2667,4.2376,4.2501,595811.0
2021-07-19 10:10:00,10.22,10.23,10.17,10.19,608530.0,4.2459,4.2501,4.2252,4.2335,608530.0
2021-07-19 10:15:00,10.19,10.22,10.16,10.16,216878.0,4.2335,4.2459,4.221,4.221,216878.0
2021-07-19 10:20:00,10.17,10.21,10.15,10.19,416968.0,4.2252,4.2418,4.2168,4.2335,416968.0
2021-07-19 10:25:00,10.19,10.21,10.16,10.21,260652.0,4.2335,4.2418,4.221,4.2418,260652.0
2021-07-19 10:30:00,10.21,10.23,10.18,10.2,280047.0,4.2418,4.2501,4.2293,4.2376,280047.0
2021-07-19 10:35:00,10.2,10.23,10.17,10.22,308690.0,4.2376,4.2501,4.2252,4.2459,308690.0
2021-07-19 10:40:00,10.22,10.29,10.22,10.29,282671.0,4.2459,4.275,4.2459,4.275,282671.0
2021-07-19 10:45:00,10.28,10.33,10.27,10.32,238217.0,4.2709,4.2916,4.2667,4.2875,238217.0
2021-07-19 10:50:00,10.32,10.33,10.23,10.24,331784.0,4.2875,4.2916,4.2501,4.2542,331784.0
2021-07-19 10:55:00,10.24,10.24,10.2,10.21,279737.0,4.2542,4.2542,4.2376,4.2418,279737.0
2021-07-19 11:00:00,10.2,10.25,10.18,10.24,255719.0,4.2376,4.2584,4.2293,4.2542,255719.0
2021-07-19 11:05:00,10.23,10.25,10.19,10.24,238262.0,4.2501,4.2584,4.2335,4.2542,238262.0
2021-07-19 11:10:00,10.25,10.25,10.22,10.25,243691.0,4.2584,4.2584,4.2459,4.2584,243691.0
2021-07-19 11:15:00,10.25,10.29,10.24,10.29,281832.0,4.2584,4.275,4.2542,4.275,281832.0
2021-07-19 11:20:00,10.29,10.29,10.24,10.27,265678.0,4.275,4.275,4.2542,4.2667,265678.0
2021-07-19 11:25:00,10.26,10.28,10.24,10.26,312140.0,4.2625,4.2709,4.2542,4.2625,312140.0
2021-07-19 11:30:00,10.25,10.29,10.23,10.27,318892.0,4.2584,4.275,4.2501,4.2667,318892.0
2021-07-19 11:35:00,10.27,10.28,10.24,10.26,179043.0,4.2667,4.2709,4.2542,4.2625,179043.0
2021-07-19 11:40:00,10.26,10.27,10.22,10.24,307163.0,4.2625,4.2667,4.2459,4.2542,307163.0
2021-07-19 11:45:00,10.24,10.25,10.22,10.22,69777.0,4.2542,4.2584,4.2459,4.2459,69777.0
2021-07-19 11:50:00,10.22,10.24,10.2,10.23,409017.0,4.2459,4.2542,4.2376,4.2501,409017.0
2021-07-19 11:55:00,10.23,10.28,10.23,10.24,176006.0,4.2501,4.2709,4.2501,4.2542,176006.0
2021-07-19 12:00:00,10.24,10.24,10.21,10.24,117733.0,4.2542,4.2542,4.2418,4.2542,117733.0
2021-07-19 12:05:00,10.23,10.24,10.21,10.21,145932.0,4.2501,4.2542,4.2418,4.2418,145932.0
2021-07-19 12:10:00,10.21,10.23,10.21,10.23,77363.0,4.2418,4.2501,4.2418,4.2501,77363.0
2021-07-19 12:15:00,10.22,10.24,10.19,10.21,136439.0,4.2459,4.2542,4.2335,4.2418,136439.0
2021-07-19 12:20:00,10.21,10.21,10.19,10.19,120756.0,4.2418,4.2418,4.2335,4.2335,120756.0
2021-07-19 12:25:00,10.19,10.19,10.16,10.17,85183.0,4.2335,4.2335,4.221,4.2252,85183.0
2021-07-19 12:30:00,10.16,10.17,10.14,10.15,125789.0,4.221,4.2252,4.2127,4.2168,125789.0
2021-07-19 12:35:00,10.15,10.16,10.13,10.13,150192.0,4.2168,4.221,4.2085,4.2085,150192.0
2021-07-19 12:40:00,10.13,10.13,10.1,10.11,237887.0,4.2085,4.2085,4.1961,4.2002,237887.0
2021-07-19 12:45:00,10.11,10.13,10.1,10.11,259280.0,4.2002,4.2085,4.1961,4.2002,259280.0
2021-07-19 12:50:00,10.11,10.14,10.1,10.12,362372.0,4.2002,4.2127,4.1961,4.2044,362372.0
2021-07-19 12:55:00,10.12,10.13,10.11,10.12,279343.0,4.2044,4.2085,4.2002,4.2044,279343.0
2021-07-19 13:00:00,10.12,10.17,10.11,10.17,477238.0,4.2044,4.2252,4.2002,4.2252,477238.0
2021-07-19 13:05:00,10.17,10.17,10.13,10.13,389801.0,4.2252,4.2252,4.2085,4.2085,389801.0
2021-07-19 13:10:00,10.13,10.15,10.11,10.15,310859.0,4.2085,4.2168,4.2002,4.2168,310859.0
2021-07-19 13:15:00,10.15,10.16,10.12,10.13,344276.0,4.2168,4.221,4.2044,4.2085,344276.0
2021-07-19 13:20:00,10.13,10.15,10.11,10.13,263368.0,4.2085,4.2168,4.2002,4.2085,263368.0
2021-07-19 13:25:00,10.12,10.13,10.1,10.13,237409.0,4.2044,4.2085,4.1961,4.2085,237409.0
2021-07-19 13:30:00,10.13,10.15,10.1,10.13,210912.0,4.2085,4.2168,4.1961,4.2085,210912.0
2021-07-19 13:35:00,10.13,10.17,10.13,10.17,381668.0,4.2085,4.2252,4.2085,4.2252,381668.0
2021-07-19 13:40:00,10.16,10.17,10.13,10.13,250410.0,4.221,4.2252,4.2085,4.2085,250410.0
2021-07-19 13:45:00,10.13,10.16,10.12,10.13,184375.0,4.2085,4.221,4.2044,4.2085,184375.0
2021-07-19 13:50:00,10.13,10.14,10.11,10.13,261250.0,4.2085,4.2127,4.2002,4.2085,261250.0
2021-07-19 13:55:00,10.14,10.15,10.11,10.12,179659.0,4.2127,4.2168,4.2002,4.2044,179659.0
2021-07-19 14:00:00,10.12,10.17,10.11,10.16,169108.0,4.2044,4.2252,4.2002,4.221,169108.0
2021-07-19 14:05:00,10.16,10.17,10.14,10.16,210558.0,4.221,4.2252,4.2127,4.221,210558.0
2021-07-19 14:10:00,10.16,10.19,10.14,10.18,229988.0,4.221,4.2335,4.2127,4.2293,229988.0
2021-07-19 14:15:00,10.18,10.2,10.16,10.19,153101.0,4.2293,4.2376,4.221,4.2335,153101.0
2021-07-19 14:20:00,10.19,10.21,10.18,10.2,160437.0,4.2335,4.2418,4.2293,4.2376,160437.0
2021-07-19 14:25:00,10.21,10.21,10.19,10.2,381640.0,4.2418,4.2418,4.2335,4.2376,381640.0
2021-07-19 14:30:00,10.2,10.21,10.17,10.18,228708.0,4.2376,4.2418,4.2252,4.2293,228708.0
2021-07-19 14:35:00,10.17,10.18,10.14,10.16,195409.0,4.2252,4.2293,4.2127,4.221,195409.0
2021-07-19 14:40:00,10.16,10.17,10.15,10.17,267044.0,4.221,4.2252,4.2168,4.2252,267044.0
2021-07-19 14:45:00,10.17,10.18,10.15,10.16,564981.0,4.2252,4.2293,4.2168,4.221,564981.0
2021-07-19 14:50:00,10.17,10.19,10.14,10.15,365772.0,4.2252,4.2335,4.2127,4.2168,365772.0
2021-07-19 14:55:00,10.15,10.18,10.13,10.14,292280.0,4.2168,4.2293,4.2085,4.2127,292280.0
2021-07-19 15:00:00,10.14,10.17,10.13,10.17,373867.0,4.2127,4.2252,4.2085,4.2252,373867.0
2021-07-19 15:05:00,10.17,10.17,10.15,10.16,227292.0,4.2252,4.2252,4.2168,4.221,227292.0
2021-07-19 15:10:00,10.16,10.17,10.13,10.13,450821.0,4.221,4.2252,4.2085,4.2085,450821.0
2021-07-19 15:15:00,10.13,10.14,10.12,10.14,382000.0,4.2085,4.2127,4.2044,4.2127,382000.0
2021-07-19 15:20:00,10.13,10.15,10.13,10.13,280136.0,4.2085,4.2168,4.2085,4.2085,280136.0
2021-07-19 15:25:00,10.13,10.15,10.12,10.14,279936.0,4.2085,4.2168,4.2044,4.2127,279936.0
2021-07-19 15:30:00,10.15,10.15,10.11,10.12,495268.0,4.2168,4.2168,4.2002,4.2044,495268.0
2021-07-19 15:35:00,10.12,10.15,10.11,10.15,422262.0,4.2044,4.2168,4.2002,4.2168,422262.0
2021-07-19 15:40:00,10.15,10.15,10.13,10.13,526286.0,4.2168,4.2168,4.2085,4.2085,526286.0
2021-07-19 15:45:00,10.13,10.14,10.13,10.13,425544.0,4.2085,4.2127,4.2085,4.2085,425544.0
2021-07-19 15:50:00,10.13,10.18,10.13,10.18,1083831.0,4.2085,4.2293,4.2085,4.2293,1083831.0
2021-07-19 15:55:00,10.17,10.24,10.17,10.19,3258099.0,4.2252,4.2542,4.2252,4.2335,3258099.0
2021-07-20 09:30:00,10.08,10.08,9.97,10.02,803083.0,4.1878,4.1878,4.1421,4.1628,803083.0
2021-07-20 09:35:00,10.02,10.04,9.99,10.04,814813.0,4.1628,4.1711,4.1504,4.1711,814813.0
2021-07-20 09:40:00,10.03,10.07,10.0,10.05,228389.0,4.167,4.1836,4.1545,4.1753,228389.0
2021-07-20 09:45:00,10.04,10.09,10.02,10.08,163269.0,4.1711,4.1919,4.1628,4.1878,163269.0
2021-07-20 09:50:00,10.08,10.15,10.07,10.14,155136.0,4.1878,4.2168,4.1836,4.2127,155136.0
2021-07-20 09:55:00,10.14,10.21,10.14,10.2,221437.0,4.2127,4.2418,4.2127,4.2376,221437.0
2021-07-20 10:00:00,10.2,10.28,10.2,10.27,239638.0,4.2376,4.2709,4.2376,4.2667,239638.0
2021-07-20 10:05:00,10.27,10.27,10.22,10.22,371077.0,4.2667,4.2667,4.2459,4.2459,371077.0
2021-07-20 10:10:00,10.22,10.29,10.22,10.28,1071869.0,4.2459,4.275,4.2459,4.2709,1071869.0
2021-07-20 10:15:00,10.29,10.37,10.27,10.36,420365.0,4.275,4.3082,4.2667,4.3041,420365.0
2021-07-20 10:20:00,10.36,10.4,10.35,10.36,268132.0,4.3041,4.3207,4.2999,4.3041,268132.0
2021-07-20 10:25:00,10.36,10.41,10.34,10.38,313705.0,4.3041,4.3249,4.2958,4.3124,313705.0
2021-07-20 10:30:00,10.38,10.41,10.37,10.4,392359.0,4.3124,4.3249,4.3082,4.3207,392359.0
2021-07-20 10:35:00,10.39,10.41,10.3,10.32,1097952.0,4.3166,4.3249,4.2792,4.2875,1097952.0
2021-07-20 10:40:00,10.32,10.35,10.3,10.34,198115.0,4.2875,4.2999,4.2792,4.2958,198115.0
2021-07-20 10:45:00,10.34,10.39,10.31,10.38,154669.0,4.2958,4.3166,4.2833,4.3124,154669.0
2021-07-20 10:50:00,10.39,10.41,10.36,10.37,149074.0,4.3166,4.3249,4.3041,4.3082,149074.0
2021-07-20 10:55:00,10.37,10.41,10.35,10.4,131962.0,4.3082,4.3249,4.2999,4.3207,131962.0
2021-07-20 11:00:00,10.41,10.43,10.38,10.42,390524.0,4.3249,4.3332,4.3124,4.329,390524.0
2021-07-20 11:05:00,10.42,10.44,10.37,10.38,246233.0,4.329,4.3373,4.3082,4.3124,246233.0
2021-07-20 11:10:00,10.38,10.41,10.37,10.41,340835.0,4.3124,4.3249,4.3082,4.3249,340835.0
2021-07-20 11:15:00,10.4,10.41,10.36,10.37,202964.0,4.3207,4.3249,4.3041,4.3082,202964.0
2021-07-20 11:20:00,10.36,10.37,10.34,10.36,191111.0,4.3041,4.3082,4.2958,4.3041,191111.0
2021-07-20 11:25:00,10.36,10.39,10.35,10.37,141151.0,4.3041,4.3166,4.2999,4.3082,141151.0
2021-07-20 11:30:00,10.37,10.38,10.35,10.37,128191.0,4.3082,4.3124,4.2999,4.3082,128191.0
2021-07-20 11:35:00,10.37,10.42,10.36,10.4,209419.0,4.3082,4.329,4.3041,4.3207,209419.0
2021-07-20 11:40:00,10.41,10.44,10.4,10.44,157101.0,4.3249,4.3373,4.3207,4.3373,157101.0
2021-07-20 11:45:00,10.43,10.45,10.42,10.43,136483.0,4.3332,4.3415,4.329,4.3332,136483.0
2021-07-20 11:50:00,10.43,10.45,10.41,10.44,159490.0,4.3332,4.3415,4.3249,4.3373,159490.0
2021-07-20 11:55:00,10.44,10.45,10.42,10.43,57893.0,4.3373,4.3415,4.329,4.3332,57893.0
2021-07-20 12:00:00,10.43,10.43,10.39,10.4,166796.0,4.3332,4.3332,4.3166,4.3207,166796.0
2021-07-20 12:05:00,10.4,10.41,10.36,10.38,192824.0,4.3207,4.3249,4.3041,4.3124,192824.0
2021-07-20 12:10:00,10.38,10.4,10.36,10.38,166933.0,4.3124,4.3207,4.3041,4.3124,166933.0
2021-07-20 12:15:00,10.37,10.39,10.36,10.37,72617.0,4.3082,4.3166,4.3041,4.3082,72617.0
2021-07-20 12:20:00,10.37,10.38,10.35,10.38,129241.0,4.3082,4.3124,4.2999,4.3124,129241.0
2021-07-20 12:25:00,10.38,10.4,10.37,10.37,69532.0,4.3124,4.3207,4.3082,4.3082,69532.0
2021-07-20 12:30:00,10.38,10.41,10.37,10.41,121101.0,4.3124,4.3249,4.3082,4.3249,121101.0
2021-07-20 12:35:00,10.41,10.43,10.4,10.43,184595.0,4.3249,4.3332,4.3207,4.3332,184595.0
2021-07-20 12:40:00,10.43,10.44,10.42,10.43,103669.0,4.3332,4.3373,4.329,4.3332,103669.0
2021-07-20 12:45:00,10.44,10.45,10.42,10.43,112906.0,4.3373,4.3415,4.329,4.3332,112906.0
2021-07-20 12:50:00,10.43,10.46,10.43,10.45,214766.0,4.3332,4.3456,4.3332,4.3415,214766.0
2021-07-20 12:55:00,10.45,10.47,10.44,10.46,156726.0,4.3415,4.3498,4.3373,4.3456,156726.0
2021-07-20 13:00:00,10.46,10.47,10.4,10.41,216317.0,4.3456,4.3498,4.3207,4.3249,216317.0
2021-07-20 13:05:00,10.41,10.42,10.38,10.38,89556.0,4.3249,4.329,4.3124,4.3124,89556.0
2021-07-20 13:10:00,10.38,10.41,10.37,10.41,187461.0,4.3124,4.3249,4.3082,4.3249,187461.0
2021-07-20 13:15:00,10.41,10.41,10.37,10.38,155970.0,4.3249,4.3249,4.3082,4.3124,155970.0
2021-07-20 13:20:00,10.38,10.39,10.36,10.36,118932.0,4.3124,4.3166,4.3041,4.3041,118932.0
2021-07-20 13:25:00,10.37,10.37,10.35,10.37,190740.0,4.3082,4.3082,4.2999,4.3082,190740.0
2021-07-20 13:30:00,10.36,10.41,10.35,10.41,170004.0,4.3041,4.3249,4.2999,4.3249,170004.0
2021-07-20 13:35:00,10.41,10.43,10.4,10.42,146559.0,4.3249,4.3332,4.3207,4.329,146559.0
2021-07-20 13:40:00,10.41,10.43,10.38,10.38,140735.0,4.3249,4.3332,4.3124,4.3124,140735.0
2021-07-20 13:45:00,10.38,10.42,10.38,10.4,186775.0,4.3124,4.329,4.3124,4.3207,186775.0
2021-07-20 13:50:00,10.4,10.42,10.39,10.42,101409.0,4.3207,4.329,4.3166,4.329,101409.0
2021-07-20 13:55:00,10.41,10.43,10.4,10.43,172298.0,4.3249,4.3332,4.3207,4.3332,172298.0
2021-07-20 14:00:00,10.42,10.43,10.41,10.43,198338.0,4.329,4.3332,4.3249,4.3332,198338.0
2021-07-20 14:05:00,10.43,10.46,10.42,10.46,98157.0,4.3332,4.3456,4.329,4.3456,98157.0
2021-07-20 14:10:00,10.46,10.46,10.44,10.44,153248.0,4.3456,4.3456,4.3373,4.3373,153248.0
2021-07-20 14:15:00,10.45,10.45,10.42,10.43,101855.0,4.3415,4.3415,4.329,4.3332,101855.0
2021-07-20 14:20:00,10.43,10.45,10.42,10.45,139177.0,4.3332,4.3415,4.329,4.3415,139177.0
2021-07-20 14:25:00,10.44,10.46,10.43,10.44,267605.0,4.3373,4.3456,4.3332,4.3373,267605.0
2021-07-20 14:30:00,10.44,10.5,10.43,10.5,1668392.0,4.3373,4.3623,4.3332,4.3623,1668392.0
2021-07-20 14:35:00,10.49,10.51,10.47,10.47,376552.0,4.3581,4.3664,4.3498,4.3498,376552.0
2021-07-20 14:40:00,10.47,10.5,10.47,10.48,423306.0,4.3498,4.3623,4.3498,4.3539,423306.0
2021-07-20 14:45:00,10.48,10.52,10.48,10.52,146068.0,4.3539,4.3706,4.3539,4.3706,146068.0
2021-07-20 14:50:00,10.52,10.54,10.51,10.54,347533.0,4.3706,4.3789,4.3664,4.3789,347533.0
2021-07-20 14:55:00,10.54,10.55,10.52,10.54,244942.0,4.3789,4.383,4.3706,4.3789,244942.0
2021-07-20 15:00:00,10.54,10.55,10.52,10.54,558967.0,4.3789,4.383,4.3706,4.3789,558967.0
2021-07-20 15:05:00,10.54,10.55,10.52,10.54,375390.0,4.3789,4.383,4.3706,4.3789,375390.0
2021-07-20 15:10:00,10.54,10.57,10.53,10.55,681009.0,4.3789,4.3913,4.3747,4.383,681009.0
2021-07-20 15:15:00,10.55,10.58,10.55,10.55,151630.0,4.383,4.3955,4.383,4.383,151630.0
2021-07-20 15:20:00,10.55,10.56,10.53,10.53,208624.0,4.383,4.3872,4.3747,4.3747,208624.0
2021-07-20 15:25:00,10.54,10.54,10.52,10.52,181157.0,4.3789,4.3789,4.3706,4.3706,181157.0
2021-07-20 15:30:00,10.52,10.53,10.5,10.51,296024.0,4.3706,4.3747,4.3623,4.3664,296024.0
2021-07-20 15:35:00,10.51,10.51,10.48,10.48,253805.0,4.3664,4.3664,4.3539,4.3539,253805.0
2021-07-20 15:40:00,10.48,10.5,10.48,10.5,323027.0,4.3539,4.3623,4.3539,4.3623,323027.0
2021-07-20 15:45:00,10.5,10.51,10.48,10.5,482384.0,4.3623,4.3664,4.3539,4.3623,482384.0
2021-07-20 15:50:00,10.5,10.51,10.47,10.48,793819.0,4.3623,4.3664,4.3498,4.3539,793819.0
2021-07-20 15:55:00,10.47,10.48,10.44,10.46,1358565.0,4.3498,4.3539,4.3373,4.3456,1358565.0
2021-07-21 09:30:00,10.48,10.53,10.45,10.51,575615.0,4.3539,4.3747,4.3415,4.3664,575615.0
2021-07-21 09:35:00,10.52,10.56,10.49,10.49,454899.0,4.3706,4.3872,4.3581,4.3581,454899.0
2021-07-21 09:40:00,10.49,10.54,10.47,10.51,288763.0,4.3581,4.3789,4.3498,4.3664,288763.0
2021-07-21 09:45:00,10.51,10.58,10.51,10.57,316812.0,4.3664,4.3955,4.3664,4.3913,316812.0
2021-07-21 09:50:00,10.57,10.61,10.57,10.58,613051.0,4.3913,4.408,4.3913,4.3955,613051.0
2021-07-21 09:55:00,10.59,10.63,10.57,10.62,345150.0,4.3996,4.4163,4.3913,4.4121,345150.0
2021-07-21 10:00:00,10.62,10.65,10.61,10.63,477927.0,4.4121,4.4246,4.408,4.4163,477927.0
2021-07-21 10:05:00,10.63,10.63,10.58,10.59,261667.0,4.4163,4.4163,4.3955,4.3996,261667.0
2021-07-21 10:10:00,10.59,10.6,10.57,10.59,404199.0,4.3996,4.4038,4.3913,4.3996,404199.0
2021-07-21 10:15:00,10.6,10.61,10.54,10.54,275972.0,4.4038,4.408,4.3789,4.3789,275972.0
2021-07-21 10:20:00,10.54,10.57,10.51,10.53,301523.0,4.3789,4.3913,4.3664,4.3747,301523.0
2021-07-21 10:25:00,10.53,10.54,10.49,10.49,118523.0,4.3747,4.3789,4.3581,4.3581,118523.0
2021-07-21 10:30:00,10.49,10.51,10.45,10.46,325461.0,4.3581,4.3664,4.3415,4.3456,325461.0
2021-07-21 10:35:00,10.46,10.52,10.45,10.51,178630.0,4.3456,4.3706,4.3415,4.3664,178630.0
2021-07-21 10:40:00,10.51,10.55,10.5,10.54,210903.0,4.3664,4.383,4.3623,4.3789,210903.0
2021-07-21 10:45:00,10.53,10.54,10.51,10.53,159706.0,4.3747,4.3789,4.3664,4.3747,159706.0
2021-07-21 10:50:00,10.53,10.55,10.51,10.53,110323.0,4.3747,4.383,4.3664,4.3747,110323.0
2021-07-21 10:55:00,10.53,10.57,10.52,10.55,316888.0,4.3747,4.3913,4.3706,4.383,316888.0
2021-07-21 11:00:00,10.56,10.58,10.54,10.56,319018.0,4.3872,4.3955,4.3789,4.3872,319018.0
2021-07-21 11:05:00,10.56,10.62,10.55,10.61,363499.0,4.3872,4.4121,4.383,4.408,363499.0
2021-07-21 11:10:00,10.6,10.62,10.58,10.62,233609.0,4.4038,4.4121,4.3955,4.4121,233609.0
2021-07-21 11:15:00,10.62,10.65,10.61,10.65,131650.0,4.4121,4.4246,4.408,4.4246,131650.0
2021-07-21 11:20:00,10.65,10.67,10.64,10.66,297539.0,4.4246,4.4329,4.4204,4.4287,297539.0
2021-07-21 11:25:00,10.65,10.66,10.63,10.63,227243.0,4.4246,4.4287,4.4163,4.4163,227243.0
2021-07-21 11:30:00,10.63,10.64,10.61,10.63,136573.0,4.4163,4.4204,4.408,4.4163,136573.0
2021-07-21 11:35:00,10.64,10.67,10.63,10.67,210364.0,4.4204,4.4329,4.4163,4.4329,210364.0
2021-07-21 11:40:00,10.67,10.68,10.66,10.67,113013.0,4.4329,4.437,4.4287,4.4329,113013.0
2021-07-21 11:45:00,10.67,10.7,10.66,10.69,246915.0,4.4329,4.4453,4.4287,4.4412,246915.0
2021-07-21 11:50:00,10.69,10.71,10.69,10.7,115569.0,4.4412,4.4495,4.4412,4.4453,115569.0
2021-07-21 11:55:00,10.7,10.71,10.68,10.69,195924.0,4.4453,4.4495,4.437,4.4412,195924.0
2021-07-21 12:00:00,10.68,10.7,10.67,10.68,154012.0,4.437,4.4453,4.4329,4.437,154012.0
2021-07-21 12:05:00,10.67,10.69,10.67,10.68,182735.0,4.4329,4.4412,4.4329,4.437,182735.0
2021-07-21 12:10:00,10.68,10.7,10.68,10.7,137939.0,4.437,4.4453,4.437,4.4453,137939.0
2021-07-21 12:15:00,10.69,10.72,10.69,10.72,97764.0,4.4412,4.4537,4.4412,4.4537,97764.0
2021-07-21 12:20:00,10.72,10.73,10.72,10.73,81530.0,4.4537,4.4578,4.4537,4.4578,81530.0
2021-07-21 12:25:00,10.73,10.73,10.71,10.71,198186.0,4.4578,4.4578,4.4495,4.4495,198186.0
2021-07-21 12:30:00,10.71,10.71,10.69,10.7,93808.0,4.4495,4.4495,4.4412,4.4453,93808.0
2021-07-21 12:35:00,10.7,10.7,10.67,10.7,258901.0,4.4453,4.4453,4.4329,4.4453,258901.0
2021-07-21 12:40:00,10.7,10.72,10.69,10.71,106573.0,4.4453,4.4537,4.4412,4.4495,106573.0
2021-07-21 12:45:00,10.71,10.72,10.69,10.71,211504.0,4.4495,4.4537,4.4412,4.4495,211504.0
2021-07-21 12:50:00,10.71,10.71,10.69,10.69,129724.0,4.4495,4.4495,4.4412,4.4412,129724.0
2021-07-21 12:55:00,10.7,10.7,10.68,10.69,130596.0,4.4453,4.4453,4.437,4.4412,130596.0
2021-07-21 13:00:00,10.69,10.73,10.68,10.71,266037.0,4.4412,4.4578,4.437,4.4495,266037.0
2021-07-21 13:05:00,10.72,10.74,10.71,10.72,152869.0,4.4537,4.462,4.4495,4.4537,152869.0
2021-07-21 13:10:00,10.72,10.73,10.7,10.73,77966.0,4.4537,4.4578,4.4453,4.4578,77966.0
2021-07-21 13:15:00,10.73,10.75,10.73,10.75,231384.0,4.4578,4.4661,4.4578,4.4661,231384.0
2021-07-21 13:20:00,10.75,10.75,10.73,10.74,112303.0,4.4661,4.4661,4.4578,4.462,112303.0
2021-07-21 13:25:00,10.74,10.75,10.73,10.75,255179.0,4.462,4.4661,4.4578,4.4661,255179.0
2021-07-21 13:30:00,10.75,10.75,10.73,10.75,99634.0,4.4661,4.4661,4.4578,4.4661,99634.0
2021-07-21 13:35:00,10.75,10.75,10.72,10.72,366619.0,4.4661,4.4661,4.4537,4.4537,366619.0
2021-07-21 13:40:00,10.72,10.73,10.7,10.71,260839.0,4.4537,4.4578,4.4453,4.4495,260839.0
2021-07-21 13:45:00,10.71,10.72,10.68,10.69,140613.0,4.4495,4.4537,4.437,4.4412,140613.0
2021-07-21 13:50:00,10.69,10.7,10.68,10.69,162908.0,4.4412,4.4453,4.437,4.4412,162908.0
2021-07-21 13:55:00,10.69,10.7,10.67,10.68,181023.0,4.4412,4.4453,4.4329,4.437,181023.0
2021-07-21 14:00:00,10.67,10.69,10.67,10.69,87449.0,4.4329,4.4412,4.4329,4.4412,87449.0
2021-07-21 14:05:00,10.69,10.71,10.67,10.68,166675.0,4.4412,4.4495,4.4329,4.437,166675.0
2021-07-21 14:10:00,10.68,10.69,10.66,10.67,135479.0,4.437,4.4412,4.4287,4.4329,135479.0
2021-07-21 14:15:00,10.66,10.67,10.66,10.67,66488.0,4.4287,4.4329,4.4287,4.4329,66488.0
2021-07-21 14:20:00,10.67,10.67,10.64,10.66,380338.0,4.4329,4.4329,4.4204,4.4287,380338.0
2021-07-21 14:25:00,10.66,10.66,10.63,10.64,67450.0,4.4287,4.4287,4.4163,4.4204,67450.0
2021-07-21 14:30:00,10.63,10.66,10.62,10.63,280976.0,4.4163,4.4287,4.4121,4.4163,280976.0
2021-07-21 14:35:00,10.63,10.65,10.63,10.64,44000.0,4.4163,4.4246,4.4163,4.4204,44000.0
2021-07-21 14:40:00,10.63,10.64,10.62,10.63,95297.0,4.4163,4.4204,4.4121,4.4163,95297.0
2021-07-21 14:45:00,10.63,10.65,10.63,10.65,79916.0,4.4163,4.4246,4.4163,4.4246,79916.0
2021-07-21 14:50:00,10.65,10.68,10.64,10.68,115659.0,4.4246,4.437,4.4204,4.437,115659.0
2021-07-21 14:55:00,10.68,10.7,10.67,10.69,97708.0,4.437,4.4453,4.4329,4.4412,97708.0
2021-07-21 15:00:00,10.69,10.72,10.67,10.71,324860.0,4.4412,4.4537,4.4329,4.4495,324860.0
2021-07-21 15:05:00,10.71,10.73,10.7,10.72,240008.0,4.4495,4.4578,4.4453,4.4537,240008.0
2021-07-21 15:10:00,10.72,10.74,10.71,10.72,320821.0,4.4537,4.462,4.4495,4.4537,320821.0
2021-07-21 15:15:00,10.72,10.74,10.71,10.72,194341.0,4.4537,4.462,4.4495,4.4537,194341.0
2021-07-21 15:20:00,10.72,10.75,10.72,10.75,107832.0,4.4537,4.4661,4.4537,4.4661,107832.0
2021-07-21 15:25:00,10.74,10.75,10.72,10.73,133099.0,4.462,4.4661,4.4537,4.4578,133099.0
2021-07-21 15:30:00,10.72,10.74,10.71,10.71,339185.0,4.4537,4.462,4.4495,4.4495,339185.0
2021-07-21 15:35:00,10.71,10.72,10.7,10.71,352597.0,4.4495,4.4537,4.4453,4.4495,352597.0
2021-07-21 15:40:00,10.71,10.78,10.71,10.77,1625318.0,4.4495,4.4786,4.4495,4.4744,1625318.0
2021-07-21 15:45:00,10.77,10.78,10.72,10.73,509478.0,4.4744,4.4786,4.4537,4.4578,509478.0
2021-07-21 15:50:00,10.73,10.74,10.71,10.72,724215.0,4.4578,4.462,4.4495,4.4537,724215.0
2021-07-21 15:55:00,10.72,10.73,10.7,10.7,1240576.0,4.4537,4.4578,4.4453,4.4453,1240576.0
2021-07-22 09:30:00,10.68,10.69,10.59,10.59,339042.0,4.437,4.4412,4.3996,4.3996,339042.0
2021-07-22 09:35:00,10.59,10.62,10.56,10.62,344320.0,4.3996,4.4121,4.3872,4.4121,344320.0
2021-07-22 09:40:00,10.62,10.67,10.59,10.67,160086.0,4.4121,4.4329,4.3996,4.4329,160086.0
2021-07-22 09:45:00,10.66,10.68,10.62,10.62,141645.0,4.4287,4.437,4.4121,4.4121,141645.0
2021-07-22 09:50:00,10.62,10.66,10.6,10.64,228443.0,4.4121,4.4287,4.4038,4.4204,228443.0
2021-07-22 09:55:00,10.64,10.64,10.57,10.6,78556.0,4.4204,4.4204,4.3913,4.4038,78556.0
2021-07-22 10:00:00,10.6,10.61,10.57,10.58,149646.0,4.4038,4.408,4.3913,4.3955,149646.0
2021-07-22 10:05:00,10.58,10.58,10.54,10.55,137292.0,4.3955,4.3955,4.3789,4.383,137292.0
2021-07-22 10:10:00,10.56,10.62,10.56,10.61,220632.0,4.3872,4.4121,4.3872,4.408,220632.0
2021-07-22 10:15:00,10.61,10.63,10.6,10.63,224384.0,4.408,4.4163,4.4038,4.4163,224384.0
2021-07-22 10:20:00,10.62,10.64,10.59,10.6,129955.0,4.4121,4.4204,4.3996,4.4038,129955.0
2021-07-22 10:25:00,10.6,10.64,10.6,10.62,193447.0,4.4038,4.4204,4.4038,4.4121,193447.0
2021-07-22 10:30:00,10.62,10.63,10.59,10.6,146781.0,4.4121,4.4163,4.3996,4.4038,146781.0
2021-07-22 10:35:00,10.59,10.6,10.56,10.57,152546.0,4.3996,4.4038,4.3872,4.3913,152546.0
2021-07-22 10:40:00,10.57,10.58,10.55,10.56,220316.0,4.3913,4.3955,4.383,4.3872,220316.0
2021-07-22 10:45:00,10.56,10.57,10.53,10.54,148401.0,4.3872,4.3913,4.3747,4.3789,148401.0
2021-07-22 10:50:00,10.54,10.57,10.53,10.57,157096.0,4.3789,4.3913,4.3747,4.3913,157096.0
2021-07-22 10:55:00,10.57,10.57,10.55,10.57,62674.0,4.3913,4.3913,4.383,4.3913,62674.0
2021-07-22 11:00:00,10.56,10.59,10.56,10.59,95963.0,4.3872,4.3996,4.3872,4.3996,95963.0
2021-07-22 11:05:00,10.59,10.59,10.55,10.59,214073.0,4.3996,4.3996,4.383,4.3996,214073.0
2021-07-22 11:10:00,10.59,10.59,10.57,10.58,62855.0,4.3996,4.3996,4.3913,4.3955,62855.0
2021-07-22 11:15:00,10.57,10.58,10.55,10.57,100274.0,4.3913,4.3955,4.383,4.3913,100274.0
2021-07-22 11:20:00,10.57,10.58,10.57,10.58,39883.0,4.3913,4.3955,4.3913,4.3955,39883.0
2021-07-22 11:25:00,10.58,10.58,10.54,10.57,180101.0,4.3955,4.3955,4.3789,4.3913,180101.0
2021-07-22 11:30:00,10.58,10.58,10.53,10.53,148889.0,4.3955,4.3955,4.3747,4.3747,148889.0
2021-07-22 11:35:00,10.54,10.56,10.53,10.55,112011.0,4.3789,4.3872,4.3747,4.383,112011.0
2021-07-22 11:40:00,10.55,10.56,10.54,10.54,130218.0,4.383,4.3872,4.3789,4.3789,130218.0
2021-07-22 11:45:00,10.54,10.55,10.53,10.54,172922.0,4.3789,4.383,4.3747,4.3789,172922.0
2021-07-22 11:50:00,10.54,10.57,10.54,10.57,99684.0,4.3789,4.3913,4.3789,4.3913,99684.0
2021-07-22 11:55:00,10.57,10.59,10.56,10.59,58189.0,4.3913,4.3996,4.3872,4.3996,58189.0
2021-07-22 12:00:00,10.59,10.61,10.58,10.6,67280.0,4.3996,4.408,4.3955,4.4038,67280.0
2021-07-22 12:05:00,10.6,10.61,10.59,10.6,68480.0,4.4038,4.408,4.3996,4.4038,68480.0
2021-07-22 12:10:00,10.6,10.63,10.6,10.6,225174.0,4.4038,4.4163,4.4038,4.4038,225174.0
2021-07-22 12:15:00,10.6,10.66,10.59,10.66,186082.0,4.4038,4.4287,4.3996,4.4287,186082.0
2021-07-22 12:20:00,10.65,10.66,10.63,10.65,275671.0,4.4246,4.4287,4.4163,4.4246,275671.0
2021-07-22 12:25:00,10.65,10.68,10.64,10.68,59337.0,4.4246,4.437,4.4204,4.437,59337.0
2021-07-22 12:30:00,10.67,10.69,10.66,10.69,150719.0,4.4329,4.4412,4.4287,4.4412,150719.0
2021-07-22 12:35:00,10.69,10.69,10.67,10.67,218553.0,4.4412,4.4412,4.4329,4.4329,218553.0
2021-07-22 12:40:00,10.67,10.68,10.67,10.67,174329.0,4.4329,4.437,4.4329,4.4329,174329.0
2021-07-22 12:45:00,10.67,10.71,10.66,10.7,272340.0,4.4329,4.4495,4.4287,4.4453,272340.0
2021-07-22 12:50:00,10.71,10.72,10.7,10.7,130115.0,4.4495,4.4537,4.4453,4.4453,130115.0
2021-07-22 12:55:00,10.71,10.72,10.7,10.71,164009.0,4.4495,4.4537,4.4453,4.4495,164009.0
2021-07-22 13:00:00,10.72,10.72,10.7,10.71,131362.0,4.4537,4.4537,4.4453,4.4495,131362.0
2021-07-22 13:05:00,10.71,10.71,10.68,10.69,163427.0,4.4495,4.4495,4.437,4.4412,163427.0
2021-07-22 13:10:00,10.69,10.72,10.68,10.71,145403.0,4.4412,4.4537,4.437,4.4495,145403.0
2021-07-22 13:15:00,10.71,10.71,10.69,10.69,96852.0,4.4495,4.4495,4.4412,4.4412,96852.0
2021-07-22 13:20:00,10.69,10.7,10.68,10.7,104517.0,4.4412,4.4453,4.437,4.4453,104517.0
2021-07-22 13:25:00,10.7,10.7,10.66,10.67,127574.0,4.4453,4.4453,4.4287,4.4329,127574.0
2021-07-22 13:30:00,10.67,10.69,10.66,10.68,180745.0,4.4329,4.4412,4.4287,4.437,180745.0
2021-07-22 13:35:00,10.68,10.68,10.66,10.67,100197.0,4.437,4.437,4.4287,4.4329,100197.0
2021-07-22 13:40:00,10.67,10.69,10.66,10.69,88585.0,4.4329,4.4412,4.4287,4.4412,88585.0
2021-07-22 13:45:00,10.69,10.7,10.68,10.7,93534.0,4.4412,4.4453,4.437,4.4453,93534.0
2021-07-22 13:50:00,10.7,10.73,10.69,10.72,120440.0,4.4453,4.4578,4.4412,4.4537,120440.0
2021-07-22 13:55:00,10.72,10.75,10.72,10.75,92068.0,4.4537,4.4661,4.4537,4.4661,92068.0
2021-07-22 14:00:00,10.74,10.75,10.73,10.73,133627.0,4.462,4.4661,4.4578,4.4578,133627.0
2021-07-22 14:05:00,10.73,10.76,10.73,10.74,193733.0,4.4578,4.4703,4.4578,4.462,193733.0
2021-07-22 14:10:00,10.74,10.75,10.72,10.75,235239.0,4.462,4.4661,4.4537,4.4661,235239.0
2021-07-22 14:15:00,10.75,10.76,10.73,10.74,189789.0,4.4661,4.4703,4.4578,4.462,189789.0
2021-07-22 14:20:00,10.74,10.74,10.72,10.74,235401.0,4.462,4.462,4.4537,4.462,235401.0
2021-07-22 14:25:00,10.74,10.75,10.73,10.75,136496.0,4.462,4.4661,4.4578,4.4661,136496.0
2021-07-22 14:30:00,10.75,10.75,10.71,10.71,164564.0,4.4661,4.4661,4.4495,4.4495,164564.0
2021-07-22 14:35:00,10.72,10.72,10.7,10.71,69504.0,4.4537,4.4537,4.4453,4.4495,69504.0
2021-07-22 14:40:00,10.71,10.72,10.71,10.71,79889.0,4.4495,4.4537,4.4495,4.4495,79889.0
2021-07-22 14:45:00,10.71,10.71,10.69,10.7,155082.0,4.4495,4.4495,4.4412,4.4453,155082.0
2021-07-22 14:50:00,10.7,10.71,10.69,10.7,146112.0,4.4453,4.4495,4.4412,4.4453,146112.0
2021-07-22 14:55:00,10.71,10.72,10.69,10.71,200749.0,4.4495,4.4537,4.4412,4.4495,200749.0
2021-07-22 15:00:00,10.72,10.74,10.71,10.73,121392.0,4.4537,4.462,4.4495,4.4578,121392.0
2021-07-22 15:05:00,10.73,10.73,10.71,10.71,147134.0,4.4578,4.4578,4.4495,4.4495,147134.0
2021-07-22 15:10:00,10.71,10.72,10.69,10.69,431148.0,4.4495,4.4537,4.4412,4.4412,431148.0
2021-07-22 15:15:00,10.7,10.72,10.69,10.7,329802.0,4.4453,4.4537,4.4412,4.4453,329802.0
2021-07-22 15:20:00,10.71,10.71,10.68,10.68,90516.0,4.4495,4.4495,4.437,4.437,90516.0
2021-07-22 15:25:00,10.69,10.7,10.68,10.69,365494.0,4.4412,4.4453,4.437,4.4412,365494.0
2021-07-22 15:30:00,10.69,10.69,10.66,10.68,239188.0,4.4412,4.4412,4.4287,4.437,239188.0
2021-07-22 15:35:00,10.68,10.68,10.66,10.67,215893.0,4.437,4.437,4.4287,4.4329,215893.0
2021-07-22 15:40:00,10.67,10.67,10.64,10.65,655241.0,4.4329,4.4329,4.4204,4.4246,655241.0
2021-07-22 15:45:00,10.65,10.68,10.64,10.66,545465.0,4.4246,4.437,4.4204,4.4287,545465.0
2021-07-22 15:50:00,10.67,10.67,10.65,10.67,518018.0,4.4329,4.4329,4.4246,4.4329,518018.0
2021-07-22 15:55:00,10.67,10.67,10.65,10.66,875617.0,4.4329,4.4329,4.4246,4.4287,875617.0
2021-07-23 09:30:00,10.75,10.77,10.71,10.75,564455.0,4.4661,4.4744,4.4495,4.4661,564455.0
2021-07-23 09:35:00,10.76,10.79,10.7,10.73,275733.0,4.4703,4.4827,4.4453,4.4578,275733.0
2021-07-23 09:40:00,10.73,10.76,10.71,10.76,149734.0,4.4578,4.4703,4.4495,4.4703,149734.0
2021-07-23 09:45:00,10.76,10.76,10.72,10.74,114890.0,4.4703,4.4703,4.4537,4.462,114890.0
2021-07-23 09:50:00,10.73,10.74,10.66,10.68,324213.0,4.4578,4.462,4.4287,4.437,324213.0
2021-07-23 09:55:00,10.67,10.7,10.63,10.65,142485.0,4.4329,4.4453,4.4163,4.4246,142485.0
2021-07-23 10:00:00,10.65,10.67,10.64,10.66,126475.0,4.4246,4.4329,4.4204,4.4287,126475.0
2021-07-23 10:05:00,10.66,10.68,10.63,10.65,272816.0,4.4287,4.437,4.4163,4.4246,272816.0
2021-07-23 10:10:00,10.65,10.66,10.62,10.64,87481.0,4.4246,4.4287,4.4121,4.4204,87481.0
2021-07-23 10:15:00,10.64,10.65,10.62,10.64,229081.0,4.4204,4.4246,4.4121,4.4204,229081.0
2021-07-23 10:20:00,10.64,10.66,10.62,10.65,121438.0,4.4204,4.4287,4.4121,4.4246,121438.0
2021-07-23 10:25:00,10.65,10.67,10.63,10.67,81119.0,4.4246,4.4329,4.4163,4.4329,81119.0
2021-07-23 10:30:00,10.67,10.68,10.64,10.67,155894.0,4.4329,4.437,4.4204,4.4329,155894.0
2021-07-23 10:35:00,10.66,10.68,10.64,10.65,153992.0,4.4287,4.437,4.4204,4.4246,153992.0
2021-07-23 10:40:00,10.65,10.67,10.65,10.67,131620.0,4.4246,4.4329,4.4246,4.4329,131620.0
2021-07-23 10:45:00,10.67,10.68,10.65,10.68,210525.0,4.4329,4.437,4.4246,4.437,210525.0
2021-07-23 10:50:00,10.68,10.7,10.66,10.69,342100.0,4.437,4.4453,4.4287,4.4412,342100.0
2021-07-23 10:55:00,10.69,10.7,10.68,10.7,32320.0,4.4412,4.4453,4.437,4.4453,32320.0
2021-07-23 11:00:00,10.7,10.71,10.68,10.71,95880.0,4.4453,4.4495,4.437,4.4495,95880.0
2021-07-23 11:05:00,10.71,10.72,10.67,10.67,100729.0,4.4495,4.4537,4.4329,4.4329,100729.0
2021-07-23 11:10:00,10.67,10.69,10.64,10.65,246253.0,4.4329,4.4412,4.4204,4.4246,246253.0
2021-07-23 11:15:00,10.64,10.66,10.64,10.65,70692.0,4.4204,4.4287,4.4204,4.4246,70692.0
2021-07-23 11:20:00,10.64,10.65,10.61,10.62,71840.0,4.4204,4.4246,4.408,4.4121,71840.0
2021-07-23 11:25:00,10.62,10.65,10.61,10.64,228130.0,4.4121,4.4246,4.408,4.4204,228130.0
2021-07-23 11:30:00,10.64,10.65,10.61,10.62,223343.0,4.4204,4.4246,4.408,4.4121,223343.0
2021-07-23 11:35:00,10.62,10.63,10.6,10.63,295669.0,4.4121,4.4163,4.4038,4.4163,295669.0
2021-07-23 11:40:00,10.63,10.63,10.62,10.63,79088.0,4.4163,4.4163,4.4121,4.4163,79088.0
2021-07-23 11:45:00,10.63,10.63,10.61,10.62,104564.0,4.4163,4.4163,4.408,4.4121,104564.0
2021-07-23 11:50:00,10.62,10.62,10.6,10.6,97355.0,4.4121,4.4121,4.4038,4.4038,97355.0
2021-07-23 11:55:00,10.61,10.61,10.59,10.61,62851.0,4.408,4.408,4.3996,4.408,62851.0
2021-07-23 12:00:00,10.61,10.62,10.6,10.61,41244.0,4.408,4.4121,4.4038,4.408,41244.0
2021-07-23 12:05:00,10.61,10.65,10.61,10.63,122710.0,4.408,4.4246,4.408,4.4163,122710.0
2021-07-23 12:10:00,10.63,10.66,10.63,10.64,100575.0,4.4163,4.4287,4.4163,4.4204,100575.0
2021-07-23 12:15:00,10.64,10.64,10.62,10.62,37498.0,4.4204,4.4204,4.4121,4.4121,37498.0
2021-07-23 12:20:00,10.63,10.64,10.61,10.63,104454.0,4.4163,4.4204,4.408,4.4163,104454.0
2021-07-23 12:25:00,10.63,10.63,10.61,10.62,27941.0,4.4163,4.4163,4.408,4.4121,27941.0
2021-07-23 12:30:00,10.62,10.62,10.59,10.6,56448.0,4.4121,4.4121,4.3996,4.4038,56448.0
2021-07-23 12:35:00,10.59,10.6,10.59,10.59,26260.0,4.3996,4.4038,4.3996,4.3996,26260.0
2021-07-23 12:40:00,10.59,10.6,10.58,10.59,67822.0,4.3996,4.4038,4.3955,4.3996,67822.0
2021-07-23 12:45:00,10.59,10.59,10.57,10.58,21555.0,4.3996,4.3996,4.3913,4.3955,21555.0
2021-07-23 12:50:00,10.58,10.59,10.56,10.57,115835.0,4.3955,4.3996,4.3872,4.3913,115835.0
2021-07-23 12:55:00,10.57,10.57,10.54,10.55,68887.0,4.3913,4.3913,4.3789,4.383,68887.0
2021-07-23 13:00:00,10.54,10.55,10.51,10.55,218295.0,4.3789,4.383,4.3664,4.383,218295.0
2021-07-23 13:05:00,10.55,10.57,10.55,10.56,191270.0,4.383,4.3913,4.383,4.3872,191270.0
2021-07-23 13:10:00,10.55,10.57,10.54,10.55,70312.0,4.383,4.3913,4.3789,4.383,70312.0
2021-07-23 13:15:00,10.55,10.57,10.54,10.57,62350.0,4.383,4.3913,4.3789,4.3913,62350.0
2021-07-23 13:20:00,10.57,10.58,10.56,10.58,18951.0,4.3913,4.3955,4.3872,4.3955,18951.0
2021-07-23 13:25:00,10.58,10.6,10.57,10.58,60624.0,4.3955,4.4038,4.3913,4.3955,60624.0
2021-07-23 13:30:00,10.59,10.59,10.57,10.59,76065.0,4.3996,4.3996,4.3913,4.3996,76065.0
2021-07-23 13:35:00,10.59,10.6,10.58,10.59,28196.0,4.3996,4.4038,4.3955,4.3996,28196.0
2021-07-23 13:40:00,10.58,10.6,10.57,10.6,74978.0,4.3955,4.4038,4.3913,4.4038,74978.0
2021-07-23 13:45:00,10.6,10.6,10.57,10.58,281444.0,4.4038,4.4038,4.3913,4.3955,281444.0
2021-07-23 13:50:00,10.58,10.61,10.56,10.6,231747.0,4.3955,4.408,4.3872,4.4038,231747.0
2021-07-23 13:55:00,10.59,10.6,10.59,10.6,18433.0,4.3996,4.4038,4.3996,4.4038,18433.0
2021-07-23 14:00:00,10.6,10.6,10.57,10.58,47213.0,4.4038,4.4038,4.3913,4.3955,47213.0
2021-07-23 14:05:00,10.57,10.58,10.57,10.58,43516.0,4.3913,4.3955,4.3913,4.3955,43516.0
2021-07-23 14:10:00,10.57,10.59,10.57,10.59,34134.0,4.3913,4.3996,4.3913,4.3996,34134.0
2021-07-23 14:15:00,10.59,10.59,10.56,10.58,88927.0,4.3996,4.3996,4.3872,4.3955,88927.0
2021-07-23 14:20:00,10.58,10.58,10.56,10.57,81956.0,4.3955,4.3955,4.3872,4.3913,81956.0
2021-07-23 14:25:00,10.56,10.57,10.52,10.53,509351.0,4.3872,4.3913,4.3706,4.3747,509351.0
2021-07-23 14:30:00,10.54,10.57,10.53,10.55,177332.0,4.3789,4.3913,4.3747,4.383,177332.0
2021-07-23 14:35:00,10.56,10.56,10.54,10.54,120275.0,4.3872,4.3872,4.3789,4.3789,120275.0
2021-07-23 14:40:00,10.54,10.55,10.49,10.52,330509.0,4.3789,4.383,4.3581,4.3706,330509.0
2021-07-23 14:45:00,10.52,10.53,10.49,10.51,139771.0,4.3706,4.3747,4.3581,4.3664,139771.0
2021-07-23 14:50:00,10.51,10.53,10.5,10.53,96756.0,4.3664,4.3747,4.3623,4.3747,96756.0
2021-07-23 14:55:00,10.53,10.54,10.52,10.54,96763.0,4.3747,4.3789,4.3706,4.3789,96763.0
2021-07-23 15:00:00,10.53,10.53,10.51,10.51,298367.0,4.3747,4.3747,4.3664,4.3664,298367.0
2021-07-23 15:05:00,10.51,10.53,10.5,10.53,269075.0,4.3664,4.3747,4.3623,4.3747,269075.0
2021-07-23 15:10:00,10.52,10.53,10.52,10.53,47375.0,4.3706,4.3747,4.3706,4.3747,47375.0
2021-07-23 15:15:00,10.53,10.54,10.52,10.54,106380.0,4.3747,4.3789,4.3706,4.3789,106380.0
2021-07-23 15:20:00,10.54,10.56,10.53,10.55,239829.0,4.3789,4.3872,4.3747,4.383,239829.0
2021-07-23 15:25:00,10.55,10.56,10.54,10.56,268755.0,4.383,4.3872,4.3789,4.3872,268755.0
2021-07-23 15:30:00,10.56,10.57,10.56,10.56,127577.0,4.3872,4.3913,4.3872,4.3872,127577.0
2021-07-23 15:35:00,10.56,10.57,10.55,10.57,344535.0,4.3872,4.3913,4.383,4.3913,344535.0
2021-07-23 15:40:00,10.57,10.57,10.54,10.55,454098.0,4.3913,4.3913,4.3789,4.383,454098.0
2021-07-23 15:45:00,10.54,10.55,10.51,10.54,684358.0,4.3789,4.383,4.3664,4.3789,684358.0
2021-07-23 15:50:00,10.54,10.56,10.54,10.55,305922.0,4.3789,4.3872,4.3789,4.383,305922.0
2021-07-23 15:55:00,10.56,10.56,10.53,10.54,712164.0,4.3872,4.3872,4.3747,4.3789,712164.0
2021-07-26 09:30:00,10.55,10.68,10.55,10.67,543808.0,4.383,4.437,4.383,4.4329,543808.0
2021-07-26 09:35:00,10.68,10.74,10.68,10.74,279500.0,4.437,4.462,4.437,4.462,279500.0
2021-07-26 09:40:00,10.73,10.78,10.72,10.75,218113.0,4.4578,4.4786,4.4537,4.4661,218113.0
2021-07-26 09:45:00,10.75,10.8,10.75,10.78,325614.0,4.4661,4.4869,4.4661,4.4786,325614.0
2021-07-26 09:50:00,10.77,10.81,10.77,10.8,360406.0,4.4744,4.491,4.4744,4.4869,360406.0
2021-07-26 09:55:00,10.8,10.83,10.79,10.81,242940.0,4.4869,4.4994,4.4827,4.491,242940.0
2021-07-26 10:00:00,10.81,10.84,10.8,10.81,179442.0,4.491,4.5035,4.4869,4.491,179442.0
2021-07-26 10:05:00,10.8,10.84,10.8,10.82,284859.0,4.4869,4.5035,4.4869,4.4952,284859.0
2021-07-26 10:10:00,10.83,10.84,10.8,10.82,459781.0,4.4994,4.5035,4.4869,4.4952,459781.0
2021-07-26 10:15:00,10.83,10.84,10.81,10.82,322789.0,4.4994,4.5035,4.491,4.4952,322789.0
2021-07-26 10:20:00,10.82,10.83,10.77,10.79,102553.0,4.4952,4.4994,4.4744,4.4827,102553.0
2021-07-26 10:25:00,10.78,10.81,10.77,10.77,110702.0,4.4786,4.491,4.4744,4.4744,110702.0
2021-07-26 10:30:00,10.78,10.79,10.75,10.77,170918.0,4.4786,4.4827,4.4661,4.4744,170918.0
2021-07-26 10:35:00,10.76,10.78,10.72,10.75,167425.0,4.4703,4.4786,4.4537,4.4661,167425.0
2021-07-26 10:40:00,10.75,10.77,10.72,10.74,114488.0,4.4661,4.4744,4.4537,4.462,114488.0
2021-07-26 10:45:00,10.74,10.75,10.73,10.74,118169.0,4.462,4.4661,4.4578,4.462,118169.0
2021-07-26 10:50:00,10.74,10.79,10.73,10.76,175674.0,4.462,4.4827,4.4578,4.4703,175674.0
2021-07-26 10:55:00,10.76,10.78,10.75,10.77,149565.0,4.4703,4.4786,4.4661,4.4744,149565.0
2021-07-26 11:00:00,10.77,10.78,10.74,10.76,162639.0,4.4744,4.4786,4.462,4.4703,162639.0
2021-07-26 11:05:00,10.76,10.78,10.73,10.74,222407.0,4.4703,4.4786,4.4578,4.462,222407.0
2021-07-26 11:10:00,10.74,10.76,10.73,10.75,93602.0,4.462,4.4703,4.4578,4.4661,93602.0
2021-07-26 11:15:00,10.74,10.77,10.74,10.75,95340.0,4.462,4.4744,4.462,4.4661,95340.0
2021-07-26 11:20:00,10.75,10.76,10.73,10.75,223494.0,4.4661,4.4703,4.4578,4.4661,223494.0
2021-07-26 11:25:00,10.74,10.76,10.74,10.76,107584.0,4.462,4.4703,4.462,4.4703,107584.0
2021-07-26 11:30:00,10.76,10.77,10.75,10.76,121373.0,4.4703,4.4744,4.4661,4.4703,121373.0
2021-07-26 11:35:00,10.76,10.78,10.75,10.78,30118.0,4.4703,4.4786,4.4661,4.4786,30118.0
2021-07-26 11:40:00,10.78,10.8,10.77,10.79,156699.0,4.4786,4.4869,4.4744,4.4827,156699.0
2021-07-26 11:45:00,10.79,10.79,10.77,10.78,52580.0,4.4827,4.4827,4.4744,4.4786,52580.0
2021-07-26 11:50:00,10.78,10.79,10.76,10.78,178474.0,4.4786,4.4827,4.4703,4.4786,178474.0
2021-07-26 11:55:00,10.78,10.78,10.75,10.77,299039.0,4.4786,4.4786,4.4661,4.4744,299039.0
2021-07-26 12:00:00,10.77,10.8,10.77,10.8,52817.0,4.4744,4.4869,4.4744,4.4869,52817.0
2021-07-26 12:05:00,10.8,10.8,10.76,10.77,187681.0,4.4869,4.4869,4.4703,4.4744,187681.0
2021-07-26 12:10:00,10.77,10.79,10.76,10.79,85935.0,4.4744,4.4827,4.4703,4.4827,85935.0
2021-07-26 12:15:00,10.79,10.79,10.77,10.78,38957.0,4.4827,4.4827,4.4744,4.4786,38957.0
2021-07-26 12:20:00,10.78,10.79,10.77,10.79,29911.0,4.4786,4.4827,4.4744,4.4827,29911.0
2021-07-26 12:25:00,10.79,10.8,10.78,10.79,24473.0,4.4827,4.4869,4.4786,4.4827,24473.0
2021-07-26 12:30:00,10.8,10.8,10.78,10.78,64608.0,4.4869,4.4869,4.4786,4.4786,64608.0
2021-07-26 12:35:00,10.79,10.81,10.79,10.81,185224.0,4.4827,4.491,4.4827,4.491,185224.0
2021-07-26 12:40:00,10.81,10.81,10.78,10.79,125132.0,4.491,4.491,4.4786,4.4827,125132.0
2021-07-26 12:45:00,10.79,10.81,10.79,10.8,77993.0,4.4827,4.491,4.4827,4.4869,77993.0
2021-07-26 12:50:00,10.81,10.82,10.8,10.81,75746.0,4.491,4.4952,4.4869,4.491,75746.0
2021-07-26 12:55:00,10.81,10.81,10.79,10.79,41087.0,4.491,4.491,4.4827,4.4827,41087.0
2021-07-26 13:00:00,10.79,10.8,10.79,10.8,14278.0,4.4827,4.4869,4.4827,4.4869,14278.0
2021-07-26 13:05:00,10.8,10.81,10.79,10.8,44842.0,4.4869,4.491,4.4827,4.4869,44842.0
2021-07-26 13:10:00,10.8,10.81,10.77,10.79,115264.0,4.4869,4.491,4.4744,4.4827,115264.0
2021-07-26 13:15:00,10.79,10.8,10.78,10.79,42416.0,4.4827,4.4869,4.4786,4.4827,42416.0
2021-07-26 13:20:00,10.78,10.8,10.78,10.79,55516.0,4.4786,4.4869,4.4786,4.4827,55516.0
2021-07-26 13:25:00,10.8,10.81,10.79,10.8,50528.0,4.4869,4.491,4.4827,4.4869,50528.0
2021-07-26 13:30:00,10.81,10.82,10.8,10.82,141768.0,4.491,4.4952,4.4869,4.4952,141768.0
2021-07-26 13:35:00,10.82,10.82,10.8,10.81,68751.0,4.4952,4.4952,4.4869,4.491,68751.0
2021-07-26 13:40:00,10.82,10.82,10.78,10.79,123732.0,4.4952,4.4952,4.4786,4.4827,123732.0
2021-07-26 13:45:00,10.79,10.8,10.78,10.8,41724.0,4.4827,4.4869,4.4786,4.4869,41724.0
2021-07-26 13:50:00,10.79,10.8,10.79,10.79,32398.0,4.4827,4.4869,4.4827,4.4827,32398.0
2021-07-26 13:55:00,10.8,10.8,10.78,10.78,69362.0,4.4869,4.4869,4.4786,4.4786,69362.0
2021-07-26 14:00:00,10.79,10.79,10.77,10.78,132610.0,4.4827,4.4827,4.4744,4.4786,132610.0
2021-07-26 14:05:00,10.78,10.79,10.77,10.79,58672.0,4.4786,4.4827,4.4744,4.4827,58672.0
2021-07-26 14:10:00,10.78,10.8,10.77,10.79,189147.0,4.4786,4.4869,4.4744,4.4827,189147.0
2021-07-26 14:15:00,10.79,10.8,10.78,10.8,113315.0,4.4827,4.4869,4.4786,4.4869,113315.0
2021-07-26 14:20:00,10.8,10.82,10.79,10.81,101070.0,4.4869,4.4952,4.4827,4.491,101070.0
2021-07-26 14:25:00,10.82,10.82,10.78,10.79,172021.0,4.4952,4.4952,4.4786,4.4827,172021.0
2021-07-26 14:30:00,10.79,10.81,10.79,10.8,96785.0,4.4827,4.491,4.4827,4.4869,96785.0
2021-07-26 14:35:00,10.8,10.82,10.8,10.81,48138.0,4.4869,4.4952,4.4869,4.491,48138.0
2021-07-26 14:40:00,10.81,10.82,10.8,10.8,82775.0,4.491,4.4952,4.4869,4.4869,82775.0
2021-07-26 14:45:00,10.8,10.82,10.8,10.8,112874.0,4.4869,4.4952,4.4869,4.4869,112874.0
2021-07-26 14:50:00,10.8,10.81,10.78,10.79,120981.0,4.4869,4.491,4.4786,4.4827,120981.0
2021-07-26 14:55:00,10.78,10.79,10.77,10.78,45338.0,4.4786,4.4827,4.4744,4.4786,45338.0
2021-07-26 15:00:00,10.78,10.78,10.76,10.77,122117.0,4.4786,4.4786,4.4703,4.4744,122117.0
2021-07-26 15:05:00,10.76,10.78,10.76,10.76,95389.0,4.4703,4.4786,4.4703,4.4703,95389.0
2021-07-26 15:10:00,10.77,10.78,10.76,10.78,62861.0,4.4744,4.4786,4.4703,4.4786,62861.0
2021-07-26 15:15:00,10.78,10.8,10.78,10.78,118313.0,4.4786,4.4869,4.4786,4.4786,118313.0
2021-07-26 15:20:00,10.79,10.81,10.78,10.8,263132.0,4.4827,4.491,4.4786,4.4869,263132.0
2021-07-26 15:25:00,10.8,10.81,10.79,10.79,69292.0,4.4869,4.491,4.4827,4.4827,69292.0
2021-07-26 15:30:00,10.79,10.8,10.78,10.78,116447.0,4.4827,4.4869,4.4786,4.4786,116447.0
2021-07-26 15:35:00,10.78,10.81,10.78,10.8,159588.0,4.4786,4.491,4.4786,4.4869,159588.0
2021-07-26 15:40:00,10.8,10.82,10.8,10.81,406482.0,4.4869,4.4952,4.4869,4.491,406482.0
2021-07-26 15:45:00,10.81,10.81,10.79,10.8,282574.0,4.491,4.491,4.4827,4.4869,282574.0
2021-07-26 15:50:00,10.79,10.87,10.79,10.87,1082239.0,4.4827,4.516,4.4827,4.516,1082239.0
2021-07-26 15:55:00,10.86,10.87,10.83,10.87,1998416.0,4.5118,4.516,4.4994,4.516,1998416.0
2021-07-27 09:30:00,10.75,10.77,10.68,10.72,580160.0,4.4661,4.4744,4.437,4.4537,580160.0
2021-07-27 09:35:00,10.73,10.75,10.7,10.71,426449.0,4.4578,4.4661,4.4453,4.4495,426449.0
2021-07-27 09:40:00,10.71,10.71,10.66,10.68,247853.0,4.4495,4.4495,4.4287,4.437,247853.0
2021-07-27 09:45:00,10.67,10.76,10.66,10.74,163464.0,4.4329,4.4703,4.4287,4.462,163464.0
2021-07-27 09:50:00,10.74,10.78,10.73,10.77,223293.0,4.462,4.4786,4.4578,4.4744,223293.0
2021-07-27 09:55:00,10.76,10.77,10.7,10.72,330079.0,4.4703,4.4744,4.4453,4.4537,330079.0
2021-07-27 10:00:00,10.72,10.75,10.71,10.73,247701.0,4.4537,4.4661,4.4495,4.4578,247701.0
2021-07-27 10:05:00,10.74,10.75,10.72,10.75,249840.0,4.462,4.4661,4.4537,4.4661,249840.0
2021-07-27 10:10:00,10.75,10.75,10.71,10.73,169260.0,4.4661,4.4661,4.4495,4.4578,169260.0
2021-07-27 10:15:00,10.73,10.75,10.71,10.74,184027.0,4.4578,4.4661,4.4495,4.462,184027.0
2021-07-27 10:20:00,10.75,10.78,10.74,10.76,146593.0,4.4661,4.4786,4.462,4.4703,146593.0
2021-07-27 10:25:00,10.76,10.77,10.74,10.75,288681.0,4.4703,4.4744,4.462,4.4661,288681.0
2021-07-27 10:30:00,10.76,10.78,10.73,10.76,427471.0,4.4703,4.4786,4.4578,4.4703,427471.0
2021-07-27 10:35:00,10.76,10.8,10.75,10.79,213794.0,4.4703,4.4869,4.4661,4.4827,213794.0
2021-07-27 10:40:00,10.8,10.81,10.78,10.78,385075.0,4.4869,4.491,4.4786,4.4786,385075.0
2021-07-27 10:45:00,10.78,10.8,10.76,10.77,277792.0,4.4786,4.4869,4.4703,4.4744,277792.0
2021-07-27 10:50:00,10.78,10.78,10.75,10.77,679093.0,4.4786,4.4786,4.4661,4.4744,679093.0
2021-07-27 10:55:00,10.77,10.83,10.76,10.82,263821.0,4.4744,4.4994,4.4703,4.4952,263821.0
2021-07-27 11:00:00,10.83,10.85,10.82,10.83,209915.0,4.4994,4.5077,4.4952,4.4994,209915.0
2021-07-27 11:05:00,10.84,10.86,10.83,10.84,232136.0,4.5035,4.5118,4.4994,4.5035,232136.0
2021-07-27 11:10:00,10.85,10.87,10.84,10.87,288125.0,4.5077,4.516,4.5035,4.516,288125.0
2021-07-27 11:15:00,10.86,10.87,10.82,10.83,245744.0,4.5118,4.516,4.4952,4.4994,245744.0
2021-07-27 11:20:00,10.83,10.83,10.79,10.79,133276.0,4.4994,4.4994,4.4827,4.4827,133276.0
2021-07-27 11:25:00,10.8,10.81,10.77,10.79,171685.0,4.4869,4.491,4.4744,4.4827,171685.0
2021-07-27 11:30:00,10.79,10.79,10.76,10.78,106594.0,4.4827,4.4827,4.4703,4.4786,106594.0
2021-07-27 11:35:00,10.78,10.79,10.73,10.74,312367.0,4.4786,4.4827,4.4578,4.462,312367.0
2021-07-27 11:40:00,10.74,10.77,10.72,10.75,353887.0,4.462,4.4744,4.4537,4.4661,353887.0
2021-07-27 11:45:00,10.75,10.76,10.73,10.75,87225.0,4.4661,4.4703,4.4578,4.4661,87225.0
2021-07-27 11:50:00,10.74,10.77,10.74,10.76,63027.0,4.462,4.4744,4.462,4.4703,63027.0
2021-07-27 11:55:00,10.76,10.77,10.75,10.77,104586.0,4.4703,4.4744,4.4661,4.4744,104586.0
2021-07-27 12:00:00,10.77,10.77,10.73,10.74,205294.0,4.4744,4.4744,4.4578,4.462,205294.0
2021-07-27 12:05:00,10.74,10.75,10.72,10.72,141742.0,4.462,4.4661,4.4537,4.4537,141742.0
2021-07-27 12:10:00,10.72,10.73,10.7,10.71,108797.0,4.4537,4.4578,4.4453,4.4495,108797.0
2021-07-27 12:15:00,10.71,10.72,10.69,10.7,167186.0,4.4495,4.4537,4.4412,4.4453,167186.0
2021-07-27 12:20:00,10.7,10.71,10.69,10.71,160245.0,4.4453,4.4495,4.4412,4.4495,160245.0
2021-07-27 12:25:00,10.71,10.71,10.69,10.69,168628.0,4.4495,4.4495,4.4412,4.4412,168628.0
2021-07-27 12:30:00,10.69,10.69,10.66,10.68,303990.0,4.4412,4.4412,4.4287,4.437,303990.0
2021-07-27 12:35:00,10.68,10.69,10.67,10.69,85088.0,4.437,4.4412,4.4329,4.4412,85088.0
2021-07-27 12:40:00,10.69,10.7,10.66,10.69,149896.0,4.4412,4.4453,4.4287,4.4412,149896.0
2021-07-27 12:45:00,10.69,10.71,10.68,10.69,127683.0,4.4412,4.4495,4.437,4.4412,127683.0
2021-07-27 12:50:00,10.7,10.71,10.69,10.7,179359.0,4.4453,4.4495,4.4412,4.4453,179359.0
2021-07-27 12:55:00,10.7,10.71,10.68,10.7,123578.0,4.4453,4.4495,4.437,4.4453,123578.0
2021-07-27 13:00:00,10.7,10.71,10.69,10.69,121778.0,4.4453,4.4495,4.4412,4.4412,121778.0
2021-07-27 13:05:00,10.69,10.73,10.67,10.72,215054.0,4.4412,4.4578,4.4329,4.4537,215054.0
2021-07-27 13:10:00,10.72,10.73,10.69,10.7,116298.0,4.4537,4.4578,4.4412,4.4453,116298.0
2021-07-27 13:15:00,10.69,10.71,10.68,10.69,113206.0,4.4412,4.4495,4.437,4.4412,113206.0
2021-07-27 13:20:00,10.69,10.69,10.66,10.67,85892.0,4.4412,4.4412,4.4287,4.4329,85892.0
2021-07-27 13:25:00,10.67,10.67,10.64,10.66,245958.0,4.4329,4.4329,4.4204,4.4287,245958.0
2021-07-27 13:30:00,10.65,10.66,10.64,10.65,115241.0,4.4246,4.4287,4.4204,4.4246,115241.0
2021-07-27 13:35:00,10.65,10.69,10.64,10.69,105401.0,4.4246,4.4412,4.4204,4.4412,105401.0
2021-07-27 13:40:00,10.69,10.7,10.68,10.69,199050.0,4.4412,4.4453,4.437,4.4412,199050.0
2021-07-27 13:45:00,10.7,10.72,10.69,10.71,167090.0,4.4453,4.4537,4.4412,4.4495,167090.0
2021-07-27 13:50:00,10.71,10.74,10.69,10.74,239544.0,4.4495,4.462,4.4412,4.462,239544.0
2021-07-27 13:55:00,10.74,10.74,10.71,10.72,229644.0,4.462,4.462,4.4495,4.4537,229644.0
2021-07-27 14:00:00,10.72,10.73,10.7,10.71,142559.0,4.4537,4.4578,4.4453,4.4495,142559.0
2021-07-27 14:05:00,10.71,10.73,10.7,10.72,148109.0,4.4495,4.4578,4.4453,4.4537,148109.0
2021-07-27 14:10:00,10.73,10.74,10.72,10.74,72836.0,4.4578,4.462,4.4537,4.462,72836.0
2021-07-27 14:15:00,10.74,10.76,10.73,10.76,79756.0,4.462,4.4703,4.4578,4.4703,79756.0
2021-07-27 14:20:00,10.76,10.79,10.75,10.78,150503.0,4.4703,4.4827,4.4661,4.4786,150503.0
2021-07-27 14:25:00,10.79,10.79,10.75,10.77,296482.0,4.4827,4.4827,4.4661,4.4744,296482.0
2021-07-27 14:30:00,10.77,10.77,10.75,10.77,76551.0,4.4744,4.4744,4.4661,4.4744,76551.0
2021-07-27 14:35:00,10.77,10.79,10.76,10.77,149918.0,4.4744,4.4827,4.4703,4.4744,149918.0
2021-07-27 14:40:00,10.77,10.78,10.75,10.77,160602.0,4.4744,4.4786,4.4661,4.4744,160602.0
2021-07-27 14:45:00,10.77,10.79,10.76,10.79,238359.0,4.4744,4.4827,4.4703,4.4827,238359.0
2021-07-27 14:50:00,10.79,10.79,10.77,10.78,95458.0,4.4827,4.4827,4.4744,4.4786,95458.0
2021-07-27 14:55:00,10.78,10.79,10.77,10.79,58631.0,4.4786,4.4827,4.4744,4.4827,58631.0
2021-07-27 15:00:00,10.79,10.83,10.78,10.82,244511.0,4.4827,4.4994,4.4786,4.4952,244511.0
2021-07-27 15:05:00,10.82,10.83,10.81,10.82,120682.0,4.4952,4.4994,4.491,4.4952,120682.0
2021-07-27 15:10:00,10.82,10.82,10.8,10.8,201649.0,4.4952,4.4952,4.4869,4.4869,201649.0
2021-07-27 15:15:00,10.8,10.82,10.8,10.8,172756.0,4.4869,4.4952,4.4869,4.4869,172756.0
2021-07-27 15:20:00,10.8,10.81,10.79,10.79,140867.0,4.4869,4.491,4.4827,4.4827,140867.0
2021-07-27 15:25:00,10.79,10.82,10.79,10.8,339309.0,4.4827,4.4952,4.4827,4.4869,339309.0
2021-07-27 15:30:00,10.79,10.8,10.78,10.79,111113.0,4.4827,4.4869,4.4786,4.4827,111113.0
2021-07-27 15:35:00,10.79,10.79,10.77,10.78,97282.0,4.4827,4.4827,4.4744,4.4786,97282.0
2021-07-27 15:40:00,10.78,10.8,10.77,10.79,298391.0,4.4786,4.4869,4.4744,4.4827,298391.0
2021-07-27 15:45:00,10.79,10.8,10.78,10.79,422518.0,4.4827,4.4869,4.4786,4.4827,422518.0
2021-07-27 15:50:00,10.79,10.83,10.78,10.83,513695.0,4.4827,4.4994,4.4786,4.4994,513695.0
2021-07-27 15:55:00,10.83,10.83,10.81,10.83,509369.0,4.4994,4.4994,4.491,4.4994,509369.0
2021-07-28 09:30:00,10.87,10.94,10.87,10.9,368032.0,4.516,4.5451,4.516,4.5284,368032.0
2021-07-28 09:35:00,10.89,10.9,10.88,10.88,179850.0,4.5243,4.5284,4.5201,4.5201,179850.0
2021-07-28 09:40:00,10.89,10.89,10.84,10.84,231816.0,4.5243,4.5243,4.5035,4.5035,231816.0
2021-07-28 09:45:00,10.84,10.9,10.82,10.9,234709.0,4.5035,4.5284,4.4952,4.5284,234709.0
2021-07-28 09:50:00,10.9,10.9,10.87,10.9,391246.0,4.5284,4.5284,4.516,4.5284,391246.0
2021-07-28 09:55:00,10.9,10.91,10.85,10.88,304591.0,4.5284,4.5326,4.5077,4.5201,304591.0
2021-07-28 10:00:00,10.88,10.9,10.86,10.88,400924.0,4.5201,4.5284,4.5118,4.5201,400924.0
2021-07-28 10:05:00,10.88,10.9,10.86,10.87,256689.0,4.5201,4.5284,4.5118,4.516,256689.0
2021-07-28 10:10:00,10.87,10.87,10.83,10.85,249862.0,4.516,4.516,4.4994,4.5077,249862.0
2021-07-28 10:15:00,10.85,10.85,10.82,10.83,198961.0,4.5077,4.5077,4.4952,4.4994,198961.0
2021-07-28 10:20:00,10.83,10.85,10.82,10.83,188425.0,4.4994,4.5077,4.4952,4.4994,188425.0
2021-07-28 10:25:00,10.83,10.84,10.8,10.82,109621.0,4.4994,4.5035,4.4869,4.4952,109621.0
2021-07-28 10:30:00,10.82,10.84,10.79,10.8,234606.0,4.4952,4.5035,4.4827,4.4869,234606.0
2021-07-28 10:35:00,10.8,10.82,10.78,10.79,136725.0,4.4869,4.4952,4.4786,4.4827,136725.0
2021-07-28 10:40:00,10.78,10.8,10.75,10.76,206331.0,4.4786,4.4869,4.4661,4.4703,206331.0
2021-07-28 10:45:00,10.76,10.79,10.75,10.77,69949.0,4.4703,4.4827,4.4661,4.4744,69949.0
2021-07-28 10:50:00,10.78,10.82,10.77,10.81,374109.0,4.4786,4.4952,4.4744,4.491,374109.0
2021-07-28 10:55:00,10.81,10.83,10.8,10.82,128023.0,4.491,4.4994,4.4869,4.4952,128023.0
2021-07-28 11:00:00,10.82,10.84,10.81,10.84,278252.0,4.4952,4.5035,4.491,4.5035,278252.0
2021-07-28 11:05:00,10.84,10.84,10.83,10.83,168474.0,4.5035,4.5035,4.4994,4.4994,168474.0
2021-07-28 11:10:00,10.83,10.87,10.83,10.87,274937.0,4.4994,4.516,4.4994,4.516,274937.0
2021-07-28 11:15:00,10.87,10.89,10.86,10.88,123685.0,4.516,4.5243,4.5118,4.5201,123685.0
2021-07-28 11:20:00,10.88,10.9,10.87,10.87,206661.0,4.5201,4.5284,4.516,4.516,206661.0
2021-07-28 11:25:00,10.87,10.89,10.87,10.88,169720.0,4.516,4.5243,4.516,4.5201,169720.0
2021-07-28 11:30:00,10.87,10.89,10.87,10.88,67861.0,4.516,4.5243,4.516,4.5201,67861.0
2021-07-28 11:35:00,10.88,10.9,10.87,10.88,171651.0,4.5201,4.5284,4.516,4.5201,171651.0
2021-07-28 11:40:00,10.88,10.89,10.87,10.87,110282.0,4.5201,4.5243,4.516,4.516,110282.0
2021-07-28 11:45:00,10.87,10.88,10.86,10.88,202037.0,4.516,4.5201,4.5118,4.5201,202037.0
2021-07-28 11:50:00,10.88,10.92,10.87,10.92,234902.0,4.5201,4.5367,4.516,4.5367,234902.0
2021-07-28 11:55:00,10.92,10.92,10.9,10.92,192954.0,4.5367,4.5367,4.5284,4.5367,192954.0
2021-07-28 12:00:00,10.92,10.93,10.89,10.89,83825.0,4.5367,4.5409,4.5243,4.5243,83825.0
2021-07-28 12:05:00,10.9,10.91,10.89,10.91,165624.0,4.5284,4.5326,4.5243,4.5326,165624.0
2021-07-28 12:10:00,10.91,10.92,10.89,10.92,123131.0,4.5326,4.5367,4.5243,4.5367,123131.0
2021-07-28 12:15:00,10.92,10.94,10.91,10.94,109686.0,4.5367,4.5451,4.5326,4.5451,109686.0
2021-07-28 12:20:00,10.94,10.94,10.92,10.93,83676.0,4.5451,4.5451,4.5367,4.5409,83676.0
2021-07-28 12:25:00,10.93,10.93,10.89,10.9,162534.0,4.5409,4.5409,4.5243,4.5284,162534.0
2021-07-28 12:30:00,10.9,10.92,10.9,10.91,79629.0,4.5284,4.5367,4.5284,4.5326,79629.0
2021-07-28 12:35:00,10.92,10.92,10.9,10.9,60667.0,4.5367,4.5367,4.5284,4.5284,60667.0
2021-07-28 12:40:00,10.9,10.93,10.9,10.92,105468.0,4.5284,4.5409,4.5284,4.5367,105468.0
2021-07-28 12:45:00,10.92,10.93,10.9,10.9,125099.0,4.5367,4.5409,4.5284,4.5284,125099.0
2021-07-28 12:50:00,10.9,10.91,10.89,10.9,89193.0,4.5284,4.5326,4.5243,4.5284,89193.0
2021-07-28 12:55:00,10.9,10.91,10.88,10.9,215046.0,4.5284,4.5326,4.5201,4.5284,215046.0
2021-07-28 13:00:00,10.9,10.93,10.9,10.93,175810.0,4.5284,4.5409,4.5284,4.5409,175810.0
2021-07-28 13:05:00,10.93,10.93,10.9,10.9,116304.0,4.5409,4.5409,4.5284,4.5284,116304.0
2021-07-28 13:10:00,10.9,10.93,10.9,10.93,152659.0,4.5284,4.5409,4.5284,4.5409,152659.0
2021-07-28 13:15:00,10.92,10.93,10.89,10.9,429173.0,4.5367,4.5409,4.5243,4.5284,429173.0
2021-07-28 13:20:00,10.9,10.91,10.89,10.91,128421.0,4.5284,4.5326,4.5243,4.5326,128421.0
2021-07-28 13:25:00,10.91,10.91,10.89,10.89,54636.0,4.5326,4.5326,4.5243,4.5243,54636.0
2021-07-28 13:30:00,10.9,10.9,10.89,10.89,42686.0,4.5284,4.5284,4.5243,4.5243,42686.0
2021-07-28 13:35:00,10.89,10.91,10.88,10.88,258204.0,4.5243,4.5326,4.5201,4.5201,258204.0
2021-07-28 13:40:00,10.89,10.89,10.87,10.88,70592.0,4.5243,4.5243,4.516,4.5201,70592.0
2021-07-28 13:45:00,10.88,10.9,10.88,10.9,78851.0,4.5201,4.5284,4.5201,4.5284,78851.0
2021-07-28 13:50:00,10.9,10.91,10.89,10.9,109953.0,4.5284,4.5326,4.5243,4.5284,109953.0
2021-07-28 13:55:00,10.9,10.93,10.89,10.92,340373.0,4.5284,4.5409,4.5243,4.5367,340373.0
2021-07-28 14:00:00,10.91,10.94,10.83,10.93,471075.0,4.5326,4.5451,4.4994,4.5409,471075.0
2021-07-28 14:05:00,10.93,10.93,10.88,10.89,702139.0,4.5409,4.5409,4.5201,4.5243,702139.0
2021-07-28 14:10:00,10.9,10.95,10.88,10.94,262297.0,4.5284,4.5492,4.5201,4.5451,262297.0
2021-07-28 14:15:00,10.93,10.94,10.9,10.91,190647.0,4.5409,4.5451,4.5284,4.5326,190647.0
2021-07-28 14:20:00,10.91,10.94,10.91,10.93,269172.0,4.5326,4.5451,4.5326,4.5409,269172.0
2021-07-28 14:25:00,10.93,10.95,10.91,10.94,221109.0,4.5409,4.5492,4.5326,4.5451,221109.0
2021-07-28 14:30:00,10.95,11.01,10.94,11.0,1285636.0,4.5492,4.5741,4.5451,4.57,1285636.0
2021-07-28 14:35:00,11.0,11.02,10.95,11.02,587554.0,4.57,4.5783,4.5492,4.5783,587554.0
2021-07-28 14:40:00,11.01,11.05,11.01,11.03,393513.0,4.5741,4.5907,4.5741,4.5824,393513.0
2021-07-28 14:45:00,11.03,11.08,11.02,11.07,214837.0,4.5824,4.6032,4.5783,4.5991,214837.0
2021-07-28 14:50:00,11.07,11.09,11.05,11.07,351497.0,4.5991,4.6074,4.5907,4.5991,351497.0
2021-07-28 14:55:00,11.08,11.09,11.07,11.08,143031.0,4.6032,4.6074,4.5991,4.6032,143031.0
2021-07-28 15:00:00,11.08,11.1,11.07,11.09,393377.0,4.6032,4.6115,4.5991,4.6074,393377.0
2021-07-28 15:05:00,11.1,11.11,11.06,11.07,211803.0,4.6115,4.6157,4.5949,4.5991,211803.0
2021-07-28 15:10:00,11.07,11.08,11.06,11.07,93020.0,4.5991,4.6032,4.5949,4.5991,93020.0
2021-07-28 15:15:00,11.07,11.08,11.05,11.08,252130.0,4.5991,4.6032,4.5907,4.6032,252130.0
2021-07-28 15:20:00,11.08,11.1,11.07,11.08,412544.0,4.6032,4.6115,4.5991,4.6032,412544.0
2021-07-28 15:25:00,11.08,11.1,11.07,11.09,336757.0,4.6032,4.6115,4.5991,4.6074,336757.0
2021-07-28 15:30:00,11.09,11.1,11.08,11.09,253621.0,4.6074,4.6115,4.6032,4.6074,253621.0
2021-07-28 15:35:00,11.09,11.09,11.05,11.05,273925.0,4.6074,4.6074,4.5907,4.5907,273925.0
2021-07-28 15:40:00,11.05,11.06,11.05,11.05,296697.0,4.5907,4.5949,4.5907,4.5907,296697.0
2021-07-28 15:45:00,11.05,11.07,11.05,11.05,270571.0,4.5907,4.5991,4.5907,4.5907,270571.0
2021-07-28 15:50:00,11.06,11.07,11.05,11.06,553254.0,4.5949,4.5991,4.5907,4.5949,553254.0
2021-07-28 15:55:00,11.07,11.08,11.06,11.07,1596233.0,4.5991,4.6032,4.5949,4.5991,1596233.0
2021-07-29 09:30:00,11.11,11.16,11.07,11.08,907050.0,4.6157,4.6364,4.5991,4.6032,907050.0
2021-07-29 09:35:00,11.08,11.12,11.07,11.11,523336.0,4.6032,4.6198,4.5991,4.6157,523336.0
2021-07-29 09:40:00,11.11,11.13,11.09,11.09,276717.0,4.6157,4.624,4.6074,4.6074,276717.0
2021-07-29 09:45:00,11.09,11.12,11.08,11.09,281941.0,4.6074,4.6198,4.6032,4.6074,281941.0
2021-07-29 09:50:00,11.09,11.12,11.04,11.05,233412.0,4.6074,4.6198,4.5866,4.5907,233412.0
2021-07-29 09:55:00,11.04,11.07,11.04,11.05,140570.0,4.5866,4.5991,4.5866,4.5907,140570.0
2021-07-29 10:00:00,11.05,11.08,11.03,11.06,204460.0,4.5907,4.6032,4.5824,4.5949,204460.0
2021-07-29 10:05:00,11.06,11.11,11.04,11.11,204796.0,4.5949,4.6157,4.5866,4.6157,204796.0
2021-07-29 10:10:00,11.11,11.13,11.09,11.13,420612.0,4.6157,4.624,4.6074,4.624,420612.0
2021-07-29 10:15:00,11.12,11.16,11.1,11.15,467185.0,4.6198,4.6364,4.6115,4.6323,467185.0
2021-07-29 10:20:00,11.15,11.17,11.13,11.16,200191.0,4.6323,4.6406,4.624,4.6364,200191.0
2021-07-29 10:25:00,11.16,11.16,11.1,11.11,212738.0,4.6364,4.6364,4.6115,4.6157,212738.0
2021-07-29 10:30:00,11.11,11.11,11.07,11.09,69886.0,4.6157,4.6157,4.5991,4.6074,69886.0
2021-07-29 10:35:00,11.09,11.11,11.07,11.09,138388.0,4.6074,4.6157,4.5991,4.6074,138388.0
2021-07-29 10:40:00,11.08,11.12,11.07,11.12,83667.0,4.6032,4.6198,4.5991,4.6198,83667.0
2021-07-29 10:45:00,11.12,11.13,11.11,11.13,125728.0,4.6198,4.624,4.6157,4.624,125728.0
2021-07-29 10:50:00,11.13,11.13,11.1,11.13,158542.0,4.624,4.624,4.6115,4.624,158542.0
2021-07-29 10:55:00,11.13,11.14,11.11,11.13,99279.0,4.624,4.6281,4.6157,4.624,99279.0
2021-07-29 11:00:00,11.13,11.14,11.11,11.11,118564.0,4.624,4.6281,4.6157,4.6157,118564.0
2021-07-29 11:05:00,11.12,11.15,11.11,11.14,119914.0,4.6198,4.6323,4.6157,4.6281,119914.0
2021-07-29 11:10:00,11.14,11.17,11.13,11.17,195814.0,4.6281,4.6406,4.624,4.6406,195814.0
2021-07-29 11:15:00,11.17,11.18,11.16,11.18,74434.0,4.6406,4.6448,4.6364,4.6448,74434.0
2021-07-29 11:20:00,11.18,11.2,11.17,11.19,159720.0,4.6448,4.6531,4.6406,4.6489,159720.0
2021-07-29 11:25:00,11.19,11.2,11.17,11.18,103999.0,4.6489,4.6531,4.6406,4.6448,103999.0
2021-07-29 11:30:00,11.19,11.19,11.17,11.18,194485.0,4.6489,4.6489,4.6406,4.6448,194485.0
2021-07-29 11:35:00,11.18,11.2,11.17,11.19,196985.0,4.6448,4.6531,4.6406,4.6489,196985.0
2021-07-29 11:40:00,11.19,11.22,11.18,11.21,173210.0,4.6489,4.6614,4.6448,4.6572,173210.0
2021-07-29 11:45:00,11.21,11.22,11.2,11.22,164171.0,4.6572,4.6614,4.6531,4.6614,164171.0
2021-07-29 11:50:00,11.21,11.23,11.21,11.23,173623.0,4.6572,4.6655,4.6572,4.6655,173623.0
2021-07-29 11:55:00,11.23,11.24,11.22,11.23,118869.0,4.6655,4.6697,4.6614,4.6655,118869.0
2021-07-29 12:00:00,11.23,11.25,11.22,11.24,205183.0,4.6655,4.6738,4.6614,4.6697,205183.0
2021-07-29 12:05:00,11.24,11.24,11.23,11.24,25748.0,4.6697,4.6697,4.6655,4.6697,25748.0
2021-07-29 12:10:00,11.24,11.24,11.22,11.23,45362.0,4.6697,4.6697,4.6614,4.6655,45362.0
2021-07-29 12:15:00,11.23,11.25,11.22,11.25,109003.0,4.6655,4.6738,4.6614,4.6738,109003.0
2021-07-29 12:20:00,11.25,11.27,11.24,11.27,99408.0,4.6738,4.6821,4.6697,4.6821,99408.0
2021-07-29 12:25:00,11.27,11.28,11.25,11.28,131024.0,4.6821,4.6863,4.6738,4.6863,131024.0
2021-07-29 12:30:00,11.28,11.28,11.25,11.26,269369.0,4.6863,4.6863,4.6738,4.678,269369.0
2021-07-29 12:35:00,11.26,11.26,11.23,11.23,190000.0,4.678,4.678,4.6655,4.6655,190000.0
2021-07-29 12:40:00,11.23,11.24,11.22,11.23,129499.0,4.6655,4.6697,4.6614,4.6655,129499.0
2021-07-29 12:45:00,11.23,11.23,11.19,11.21,215147.0,4.6655,4.6655,4.6489,4.6572,215147.0
2021-07-29 12:50:00,11.21,11.22,11.19,11.21,155473.0,4.6572,4.6614,4.6489,4.6572,155473.0
2021-07-29 12:55:00,11.21,11.22,11.19,11.21,160072.0,4.6572,4.6614,4.6489,4.6572,160072.0
2021-07-29 13:00:00,11.21,11.23,11.2,11.21,133745.0,4.6572,4.6655,4.6531,4.6572,133745.0
2021-07-29 13:05:00,11.21,11.21,11.18,11.19,95407.0,4.6572,4.6572,4.6448,4.6489,95407.0
2021-07-29 13:10:00,11.19,11.19,11.18,11.19,61948.0,4.6489,4.6489,4.6448,4.6489,61948.0
2021-07-29 13:15:00,11.19,11.19,11.16,11.18,183829.0,4.6489,4.6489,4.6364,4.6448,183829.0
2021-07-29 13:20:00,11.18,11.18,11.15,11.17,83965.0,4.6448,4.6448,4.6323,4.6406,83965.0
2021-07-29 13:25:00,11.17,11.2,11.16,11.2,451916.0,4.6406,4.6531,4.6364,4.6531,451916.0
2021-07-29 13:30:00,11.2,11.2,11.17,11.18,124359.0,4.6531,4.6531,4.6406,4.6448,124359.0
2021-07-29 13:35:00,11.17,11.2,11.16,11.2,284603.0,4.6406,4.6531,4.6364,4.6531,284603.0
2021-07-29 13:40:00,11.2,11.2,11.18,11.19,123037.0,4.6531,4.6531,4.6448,4.6489,123037.0
2021-07-29 13:45:00,11.19,11.2,11.18,11.19,125958.0,4.6489,4.6531,4.6448,4.6489,125958.0
2021-07-29 13:50:00,11.19,11.2,11.18,11.19,129628.0,4.6489,4.6531,4.6448,4.6489,129628.0
2021-07-29 13:55:00,11.2,11.2,11.17,11.18,223373.0,4.6531,4.6531,4.6406,4.6448,223373.0
2021-07-29 14:00:00,11.18,11.18,11.16,11.18,230638.0,4.6448,4.6448,4.6364,4.6448,230638.0
2021-07-29 14:05:00,11.18,11.19,11.17,11.19,86985.0,4.6448,4.6489,4.6406,4.6489,86985.0
2021-07-29 14:10:00,11.18,11.18,11.15,11.17,90287.0,4.6448,4.6448,4.6323,4.6406,90287.0
2021-07-29 14:15:00,11.17,11.17,11.15,11.17,120508.0,4.6406,4.6406,4.6323,4.6406,120508.0
2021-07-29 14:20:00,11.17,11.19,11.17,11.19,36248.0,4.6406,4.6489,4.6406,4.6489,36248.0
2021-07-29 14:25:00,11.19,11.22,11.18,11.22,201836.0,4.6489,4.6614,4.6448,4.6614,201836.0
2021-07-29 14:30:00,11.22,11.23,11.2,11.22,116606.0,4.6614,4.6655,4.6531,4.6614,116606.0
2021-07-29 14:35:00,11.21,11.22,11.18,11.19,227853.0,4.6572,4.6614,4.6448,4.6489,227853.0
2021-07-29 14:40:00,11.19,11.2,11.17,11.18,128447.0,4.6489,4.6531,4.6406,4.6448,128447.0
2021-07-29 14:45:00,11.18,11.19,11.16,11.18,308779.0,4.6448,4.6489,4.6364,4.6448,308779.0
2021-07-29 14:50:00,11.18,11.19,11.16,11.18,168133.0,4.6448,4.6489,4.6364,4.6448,168133.0
2021-07-29 14:55:00,11.18,11.22,11.18,11.21,107934.0,4.6448,4.6614,4.6448,4.6572,107934.0
2021-07-29 15:00:00,11.21,11.22,11.19,11.2,164042.0,4.6572,4.6614,4.6489,4.6531,164042.0
2021-07-29 15:05:00,11.2,11.2,11.18,11.2,90594.0,4.6531,4.6531,4.6448,4.6531,90594.0
2021-07-29 15:10:00,11.2,11.21,11.19,11.2,86000.0,4.6531,4.6572,4.6489,4.6531,86000.0
2021-07-29 15:15:00,11.2,11.21,11.17,11.18,145611.0,4.6531,4.6572,4.6406,4.6448,145611.0
2021-07-29 15:20:00,11.18,11.2,11.17,11.19,202718.0,4.6448,4.6531,4.6406,4.6489,202718.0
2021-07-29 15:25:00,11.19,11.2,11.18,11.19,349148.0,4.6489,4.6531,4.6448,4.6489,349148.0
2021-07-29 15:30:00,11.19,11.19,11.17,11.17,284016.0,4.6489,4.6489,4.6406,4.6406,284016.0
2021-07-29 15:35:00,11.17,11.18,11.17,11.18,86668.0,4.6406,4.6448,4.6406,4.6448,86668.0
2021-07-29 15:40:00,11.18,11.2,11.17,11.2,591722.0,4.6448,4.6531,4.6406,4.6531,591722.0
2021-07-29 15:45:00,11.2,11.2,11.16,11.17,436488.0,4.6531,4.6531,4.6364,4.6406,436488.0
2021-07-29 15:50:00,11.18,11.19,11.17,11.19,436345.0,4.6448,4.6489,4.6406,4.6489,436345.0
2021-07-29 15:55:00,11.19,11.2,11.18,11.18,977252.0,4.6489,4.6531,4.6448,4.6448,977252.0
2021-07-30 09:30:00,11.04,11.08,11.02,11.06,318438.0,4.5866,4.6032,4.5783,4.5949,318438.0
2021-07-30 09:35:00,11.05,11.08,11.03,11.07,330815.0,4.5907,4.6032,4.5824,4.5991,330815.0
2021-07-30 09:40:00,11.07,11.09,11.04,11.05,176110.0,4.5991,4.6074,4.5866,4.5907,176110.0
2021-07-30 09:45:00,11.05,11.12,11.05,11.12,139244.0,4.5907,4.6198,4.5907,4.6198,139244.0
2021-07-30 09:50:00,11.11,11.13,11.08,11.09,120094.0,4.6157,4.624,4.6032,4.6074,120094.0
2021-07-30 09:55:00,11.09,11.1,11.07,11.09,147581.0,4.6074,4.6115,4.5991,4.6074,147581.0
2021-07-30 10:00:00,11.08,11.08,11.03,11.05,209143.0,4.6032,4.6032,4.5824,4.5907,209143.0
2021-07-30 10:05:00,11.04,11.09,11.03,11.07,142479.0,4.5866,4.6074,4.5824,4.5991,142479.0
2021-07-30 10:10:00,11.08,11.08,11.04,11.04,160953.0,4.6032,4.6032,4.5866,4.5866,160953.0
2021-07-30 10:15:00,11.04,11.05,10.99,11.0,189067.0,4.5866,4.5907,4.5658,4.57,189067.0
2021-07-30 10:20:00,11.0,11.01,10.97,10.98,356287.0,4.57,4.5741,4.5575,4.5617,356287.0
2021-07-30 10:25:00,10.98,10.99,10.95,10.96,293692.0,4.5617,4.5658,4.5492,4.5534,293692.0
2021-07-30 10:30:00,10.96,10.98,10.93,10.93,263316.0,4.5534,4.5617,4.5409,4.5409,263316.0
2021-07-30 10:35:00,10.93,10.95,10.9,10.91,144900.0,4.5409,4.5492,4.5284,4.5326,144900.0
2021-07-30 10:40:00,10.91,10.93,10.87,10.88,170091.0,4.5326,4.5409,4.516,4.5201,170091.0
2021-07-30 10:45:00,10.88,10.91,10.88,10.88,152022.0,4.5201,4.5326,4.5201,4.5201,152022.0
2021-07-30 10:50:00,10.88,10.94,10.87,10.92,213501.0,4.5201,4.5451,4.516,4.5367,213501.0
2021-07-30 10:55:00,10.91,10.91,10.84,10.86,295056.0,4.5326,4.5326,4.5035,4.5118,295056.0
2021-07-30 11:00:00,10.85,10.89,10.84,10.87,122087.0,4.5077,4.5243,4.5035,4.516,122087.0
2021-07-30 11:05:00,10.87,10.89,10.85,10.88,116431.0,4.516,4.5243,4.5077,4.5201,116431.0
2021-07-30 11:10:00,10.88,10.89,10.86,10.88,171404.0,4.5201,4.5243,4.5118,4.5201,171404.0
2021-07-30 11:15:00,10.88,10.89,10.86,10.86,125436.0,4.5201,4.5243,4.5118,4.5118,125436.0
2021-07-30 11:20:00,10.87,10.89,10.86,10.89,84923.0,4.516,4.5243,4.5118,4.5243,84923.0
2021-07-30 11:25:00,10.88,10.89,10.85,10.85,288840.0,4.5201,4.5243,4.5077,4.5077,288840.0
2021-07-30 11:30:00,10.85,10.88,10.84,10.85,208844.0,4.5077,4.5201,4.5035,4.5077,208844.0
2021-07-30 11:35:00,10.85,10.86,10.83,10.84,212147.0,4.5077,4.5118,4.4994,4.5035,212147.0
2021-07-30 11:40:00,10.84,10.88,10.83,10.85,189370.0,4.5035,4.5201,4.4994,4.5077,189370.0
2021-07-30 11:45:00,10.85,10.86,10.82,10.83,96633.0,4.5077,4.5118,4.4952,4.4994,96633.0
2021-07-30 11:50:00,10.83,10.89,10.82,10.88,261849.0,4.4994,4.5243,4.4952,4.5201,261849.0
2021-07-30 11:55:00,10.87,10.9,10.86,10.88,265779.0,4.516,4.5284,4.5118,4.5201,265779.0
2021-07-30 12:00:00,10.88,10.9,10.87,10.88,171947.0,4.5201,4.5284,4.516,4.5201,171947.0
2021-07-30 12:05:00,10.87,10.89,10.86,10.88,253018.0,4.516,4.5243,4.5118,4.5201,253018.0
2021-07-30 12:10:00,10.89,10.9,10.89,10.9,74552.0,4.5243,4.5284,4.5243,4.5284,74552.0
2021-07-30 12:15:00,10.89,10.9,10.86,10.86,157186.0,4.5243,4.5284,4.5118,4.5118,157186.0
2021-07-30 12:20:00,10.87,10.89,10.86,10.88,84144.0,4.516,4.5243,4.5118,4.5201,84144.0
2021-07-30 12:25:00,10.88,10.89,10.87,10.88,145383.0,4.5201,4.5243,4.516,4.5201,145383.0
2021-07-30 12:30:00,10.88,10.89,10.87,10.88,103753.0,4.5201,4.5243,4.516,4.5201,103753.0
2021-07-30 12:35:00,10.88,10.88,10.85,10.86,135356.0,4.5201,4.5201,4.5077,4.5118,135356.0
2021-07-30 12:40:00,10.85,10.86,10.82,10.83,218604.0,4.5077,4.5118,4.4952,4.4994,218604.0
2021-07-30 12:45:00,10.83,10.84,10.82,10.84,170219.0,4.4994,4.5035,4.4952,4.5035,170219.0
2021-07-30 12:50:00,10.84,10.86,10.83,10.84,179834.0,4.5035,4.5118,4.4994,4.5035,179834.0
2021-07-30 12:55:00,10.84,10.84,10.82,10.83,71613.0,4.5035,4.5035,4.4952,4.4994,71613.0
2021-07-30 13:00:00,10.83,10.83,10.8,10.82,289805.0,4.4994,4.4994,4.4869,4.4952,289805.0
2021-07-30 13:05:00,10.82,10.82,10.81,10.82,25622.0,4.4952,4.4952,4.491,4.4952,25622.0
2021-07-30 13:10:00,10.82,10.82,10.79,10.81,303315.0,4.4952,4.4952,4.4827,4.491,303315.0
2021-07-30 13:15:00,10.8,10.81,10.78,10.8,246355.0,4.4869,4.491,4.4786,4.4869,246355.0
2021-07-30 13:20:00,10.79,10.8,10.77,10.77,196642.0,4.4827,4.4869,4.4744,4.4744,196642.0
2021-07-30 13:25:00,10.78,10.78,10.75,10.78,279514.0,4.4786,4.4786,4.4661,4.4786,279514.0
2021-07-30 13:30:00,10.78,10.78,10.75,10.77,239526.0,4.4786,4.4786,4.4661,4.4744,239526.0
2021-07-30 13:35:00,10.76,10.8,10.76,10.78,137642.0,4.4703,4.4869,4.4703,4.4786,137642.0
2021-07-30 13:40:00,10.78,10.81,10.78,10.79,309430.0,4.4786,4.491,4.4786,4.4827,309430.0
2021-07-30 13:45:00,10.78,10.8,10.77,10.78,249006.0,4.4786,4.4869,4.4744,4.4786,249006.0
2021-07-30 13:50:00,10.79,10.79,10.76,10.77,116160.0,4.4827,4.4827,4.4703,4.4744,116160.0
2021-07-30 13:55:00,10.76,10.78,10.75,10.77,282413.0,4.4703,4.4786,4.4661,4.4744,282413.0
2021-07-30 14:00:00,10.77,10.77,10.73,10.75,214455.0,4.4744,4.4744,4.4578,4.4661,214455.0
2021-07-30 14:05:00,10.75,10.75,10.72,10.72,243145.0,4.4661,4.4661,4.4537,4.4537,243145.0
2021-07-30 14:10:00,10.73,10.74,10.71,10.73,260253.0,4.4578,4.462,4.4495,4.4578,260253.0
2021-07-30 14:15:00,10.72,10.73,10.68,10.69,573663.0,4.4537,4.4578,4.437,4.4412,573663.0
2021-07-30 14:20:00,10.69,10.71,10.66,10.67,565434.0,4.4412,4.4495,4.4287,4.4329,565434.0
2021-07-30 14:25:00,10.66,10.67,10.61,10.63,599448.0,4.4287,4.4329,4.408,4.4163,599448.0
2021-07-30 14:30:00,10.63,10.65,10.61,10.63,628715.0,4.4163,4.4246,4.408,4.4163,628715.0
2021-07-30 14:35:00,10.63,10.66,10.63,10.63,272689.0,4.4163,4.4287,4.4163,4.4163,272689.0
2021-07-30 14:40:00,10.63,10.67,10.63,10.67,353894.0,4.4163,4.4329,4.4163,4.4329,353894.0
2021-07-30 14:45:00,10.66,10.67,10.65,10.66,179104.0,4.4287,4.4329,4.4246,4.4287,179104.0
2021-07-30 14:50:00,10.66,10.7,10.65,10.7,530891.0,4.4287,4.4453,4.4246,4.4453,530891.0
2021-07-30 14:55:00,10.7,10.7,10.67,10.68,332249.0,4.4453,4.4453,4.4329,4.437,332249.0
2021-07-30 15:00:00,10.68,10.68,10.66,10.67,277971.0,4.437,4.437,4.4287,4.4329,277971.0
2021-07-30 15:05:00,10.67,10.67,10.65,10.65,295688.0,4.4329,4.4329,4.4246,4.4246,295688.0
2021-07-30 15:10:00,10.65,10.68,10.65,10.66,408515.0,4.4246,4.437,4.4246,4.4287,408515.0
2021-07-30 15:15:00,10.66,10.69,10.64,10.66,714434.0,4.4287,4.4412,4.4204,4.4287,714434.0
2021-07-30 15:20:00,10.66,10.67,10.63,10.65,523301.0,4.4287,4.4329,4.4163,4.4246,523301.0
2021-07-30 15:25:00,10.65,10.67,10.64,10.65,362668.0,4.4246,4.4329,4.4204,4.4246,362668.0
2021-07-30 15:30:00,10.65,10.67,10.65,10.65,410745.0,4.4246,4.4329,4.4246,4.4246,410745.0
2021-07-30 15:35:00,10.65,10.68,10.64,10.65,675345.0,4.4246,4.437,4.4204,4.4246,675345.0
2021-07-30 15:40:00,10.65,10.66,10.62,10.63,493266.0,4.4246,4.4287,4.4121,4.4163,493266.0
2021-07-30 15:45:00,10.62,10.64,10.61,10.64,649823.0,4.4121,4.4204,4.408,4.4204,649823.0
2021-07-30 15:50:00,10.63,10.67,10.63,10.65,1215404.0,4.4163,4.4329,4.4163,4.4246,1215404.0
2021-07-30 15:55:00,10.66,10.67,10.63,10.67,2093419.0,4.4287,4.4329,4.4163,4.4329,2093419.0
2021-08-02 09:30:00,10.81,10.85,10.78,10.85,546598.0,4.491,4.5077,4.4786,4.5077,546598.0
2021-08-02 09:35:00,10.85,10.87,10.83,10.86,231952.0,4.5077,4.516,4.4994,4.5118,231952.0
2021-08-02 09:40:00,10.86,10.91,10.86,10.91,262208.0,4.5118,4.5326,4.5118,4.5326,262208.0
2021-08-02 09:45:00,10.91,10.96,10.9,10.95,461207.0,4.5326,4.5534,4.5284,4.5492,461207.0
2021-08-02 09:50:00,10.95,10.98,10.92,10.96,426134.0,4.5492,4.5617,4.5367,4.5534,426134.0
2021-08-02 09:55:00,10.95,10.98,10.95,10.96,113984.0,4.5492,4.5617,4.5492,4.5534,113984.0
2021-08-02 10:00:00,10.96,11.01,10.96,11.01,215704.0,4.5534,4.5741,4.5534,4.5741,215704.0
2021-08-02 10:05:00,11.01,11.02,10.95,10.95,218862.0,4.5741,4.5783,4.5492,4.5492,218862.0
2021-08-02 10:10:00,10.96,10.98,10.93,10.94,126989.0,4.5534,4.5617,4.5409,4.5451,126989.0
2021-08-02 10:15:00,10.94,10.97,10.93,10.95,171575.0,4.5451,4.5575,4.5409,4.5492,171575.0
2021-08-02 10:20:00,10.95,10.97,10.92,10.94,391408.0,4.5492,4.5575,4.5367,4.5451,391408.0
2021-08-02 10:25:00,10.93,10.95,10.9,10.91,168659.0,4.5409,4.5492,4.5284,4.5326,168659.0
2021-08-02 10:30:00,10.91,10.95,10.9,10.94,338507.0,4.5326,4.5492,4.5284,4.5451,338507.0
2021-08-02 10:35:00,10.95,10.96,10.9,10.91,135241.0,4.5492,4.5534,4.5284,4.5326,135241.0
2021-08-02 10:40:00,10.91,10.92,10.87,10.89,171851.0,4.5326,4.5367,4.516,4.5243,171851.0
2021-08-02 10:45:00,10.9,10.91,10.87,10.87,85356.0,4.5284,4.5326,4.516,4.516,85356.0
2021-08-02 10:50:00,10.87,10.88,10.84,10.86,142301.0,4.516,4.5201,4.5035,4.5118,142301.0
2021-08-02 10:55:00,10.86,10.86,10.82,10.85,125245.0,4.5118,4.5118,4.4952,4.5077,125245.0
2021-08-02 11:00:00,10.85,10.86,10.83,10.86,108057.0,4.5077,4.5118,4.4994,4.5118,108057.0
2021-08-02 11:05:00,10.86,10.87,10.82,10.82,231380.0,4.5118,4.516,4.4952,4.4952,231380.0
2021-08-02 11:10:00,10.82,10.84,10.81,10.84,172622.0,4.4952,4.5035,4.491,4.5035,172622.0
2021-08-02 11:15:00,10.83,10.84,10.79,10.79,256738.0,4.4994,4.5035,4.4827,4.4827,256738.0
2021-08-02 11:20:00,10.79,10.81,10.78,10.81,261088.0,4.4827,4.491,4.4786,4.491,261088.0
2021-08-02 11:25:00,10.81,10.83,10.8,10.82,141752.0,4.491,4.4994,4.4869,4.4952,141752.0
2021-08-02 11:30:00,10.82,10.83,10.81,10.83,121766.0,4.4952,4.4994,4.491,4.4994,121766.0
2021-08-02 11:35:00,10.83,10.84,10.76,10.78,217154.0,4.4994,4.5035,4.4703,4.4786,217154.0
2021-08-02 11:40:00,10.77,10.78,10.74,10.76,148668.0,4.4744,4.4786,4.462,4.4703,148668.0
2021-08-02 11:45:00,10.76,10.78,10.75,10.76,118953.0,4.4703,4.4786,4.4661,4.4703,118953.0
2021-08-02 11:50:00,10.76,10.76,10.74,10.74,52167.0,4.4703,4.4703,4.462,4.462,52167.0
2021-08-02 11:55:00,10.74,10.74,10.7,10.71,141973.0,4.462,4.462,4.4453,4.4495,141973.0
2021-08-02 12:00:00,10.7,10.71,10.68,10.69,354915.0,4.4453,4.4495,4.437,4.4412,354915.0
2021-08-02 12:05:00,10.69,10.71,10.66,10.67,285880.0,4.4412,4.4495,4.4287,4.4329,285880.0
2021-08-02 12:10:00,10.68,10.72,10.66,10.71,289292.0,4.437,4.4537,4.4287,4.4495,289292.0
2021-08-02 12:15:00,10.71,10.73,10.7,10.72,211450.0,4.4495,4.4578,4.4453,4.4537,211450.0
2021-08-02 12:20:00,10.71,10.73,10.71,10.71,93379.0,4.4495,4.4578,4.4495,4.4495,93379.0
2021-08-02 12:25:00,10.71,10.73,10.69,10.72,209360.0,4.4495,4.4578,4.4412,4.4537,209360.0
2021-08-02 12:30:00,10.72,10.77,10.72,10.77,207592.0,4.4537,4.4744,4.4537,4.4744,207592.0
2021-08-02 12:35:00,10.76,10.81,10.75,10.8,121151.0,4.4703,4.491,4.4661,4.4869,121151.0
2021-08-02 12:40:00,10.81,10.82,10.8,10.8,156479.0,4.491,4.4952,4.4869,4.4869,156479.0
2021-08-02 12:45:00,10.8,10.81,10.78,10.79,147533.0,4.4869,4.491,4.4786,4.4827,147533.0
2021-08-02 12:50:00,10.79,10.8,10.77,10.78,107377.0,4.4827,4.4869,4.4744,4.4786,107377.0
2021-08-02 12:55:00,10.78,10.79,10.77,10.78,102147.0,4.4786,4.4827,4.4744,4.4786,102147.0
2021-08-02 13:00:00,10.78,10.79,10.75,10.75,215357.0,4.4786,4.4827,4.4661,4.4661,215357.0
2021-08-02 13:05:00,10.76,10.76,10.73,10.73,671994.0,4.4703,4.4703,4.4578,4.4578,671994.0
2021-08-02 13:10:00,10.73,10.77,10.72,10.75,321687.0,4.4578,4.4744,4.4537,4.4661,321687.0
2021-08-02 13:15:00,10.76,10.77,10.73,10.77,138781.0,4.4703,4.4744,4.4578,4.4744,138781.0
2021-08-02 13:20:00,10.77,10.77,10.75,10.76,135361.0,4.4744,4.4744,4.4661,4.4703,135361.0
2021-08-02 13:25:00,10.76,10.77,10.74,10.76,160835.0,4.4703,4.4744,4.462,4.4703,160835.0
2021-08-02 13:30:00,10.76,10.77,10.74,10.75,206533.0,4.4703,4.4744,4.462,4.4661,206533.0
2021-08-02 13:35:00,10.76,10.77,10.74,10.75,136200.0,4.4703,4.4744,4.462,4.4661,136200.0
2021-08-02 13:40:00,10.75,10.75,10.72,10.72,220411.0,4.4661,4.4661,4.4537,4.4537,220411.0
2021-08-02 13:45:00,10.71,10.73,10.71,10.72,48320.0,4.4495,4.4578,4.4495,4.4537,48320.0
2021-08-02 13:50:00,10.72,10.75,10.71,10.72,368962.0,4.4537,4.4661,4.4495,4.4537,368962.0
2021-08-02 13:55:00,10.72,10.75,10.71,10.75,78723.0,4.4537,4.4661,4.4495,4.4661,78723.0
2021-08-02 14:00:00,10.75,10.75,10.69,10.69,173059.0,4.4661,4.4661,4.4412,4.4412,173059.0
2021-08-02 14:05:00,10.7,10.73,10.69,10.72,146606.0,4.4453,4.4578,4.4412,4.4537,146606.0
2021-08-02 14:10:00,10.72,10.77,10.72,10.77,296563.0,4.4537,4.4744,4.4537,4.4744,296563.0
2021-08-02 14:15:00,10.77,10.77,10.74,10.76,170621.0,4.4744,4.4744,4.462,4.4703,170621.0
2021-08-02 14:20:00,10.76,10.76,10.74,10.75,354146.0,4.4703,4.4703,4.462,4.4661,354146.0
2021-08-02 14:25:00,10.75,10.76,10.74,10.76,194487.0,4.4661,4.4703,4.462,4.4703,194487.0
2021-08-02 14:30:00,10.76,10.77,10.74,10.76,203891.0,4.4703,4.4744,4.462,4.4703,203891.0
2021-08-02 14:35:00,10.75,10.77,10.75,10.77,178372.0,4.4661,4.4744,4.4661,4.4744,178372.0
2021-08-02 14:40:00,10.77,10.77,10.73,10.74,250777.0,4.4744,4.4744,4.4578,4.462,250777.0
2021-08-02 14:45:00,10.74,10.74,10.73,10.74,78120.0,4.462,4.462,4.4578,4.462,78120.0
2021-08-02 14:50:00,10.74,10.75,10.72,10.72,207632.0,4.462,4.4661,4.4537,4.4537,207632.0
2021-08-02 14:55:00,10.72,10.73,10.69,10.71,289292.0,4.4537,4.4578,4.4412,4.4495,289292.0
2021-08-02 15:00:00,10.71,10.71,10.67,10.7,652118.0,4.4495,4.4495,4.4329,4.4453,652118.0
2021-08-02 15:05:00,10.7,10.73,10.7,10.71,401799.0,4.4453,4.4578,4.4453,4.4495,401799.0
2021-08-02 15:10:00,10.7,10.72,10.7,10.71,262800.0,4.4453,4.4537,4.4453,4.4495,262800.0
2021-08-02 15:15:00,10.71,10.71,10.68,10.69,241495.0,4.4495,4.4495,4.437,4.4412,241495.0
2021-08-02 15:20:00,10.69,10.7,10.67,10.68,407754.0,4.4412,4.4453,4.4329,4.437,407754.0
2021-08-02 15:25:00,10.68,10.68,10.64,10.65,361000.0,4.437,4.437,4.4204,4.4246,361000.0
2021-08-02 15:30:00,10.65,10.66,10.64,10.66,468712.0,4.4246,4.4287,4.4204,4.4287,468712.0
2021-08-02 15:35:00,10.66,10.67,10.61,10.64,1005699.0,4.4287,4.4329,4.408,4.4204,1005699.0
2021-08-02 15:40:00,10.63,10.64,10.6,10.61,510003.0,4.4163,4.4204,4.4038,4.408,510003.0
2021-08-02 15:45:00,10.61,10.62,10.6,10.61,485905.0,4.408,4.4121,4.4038,4.408,485905.0
2021-08-02 15:50:00,10.61,10.63,10.6,10.63,721111.0,4.408,4.4163,4.4038,4.4163,721111.0
2021-08-02 15:55:00,10.63,10.67,10.63,10.63,1527920.0,4.4163,4.4329,4.4163,4.4163,1527920.0
2021-08-03 09:30:00,10.3,10.44,10.28,10.42,819233.0,4.2792,4.3373,4.2709,4.329,819233.0
2021-08-03 09:35:00,10.41,10.42,10.3,10.3,507519.0,4.3249,4.329,4.2792,4.2792,507519.0
2021-08-03 09:40:00,10.3,10.36,10.28,10.33,362161.0,4.2792,4.3041,4.2709,4.2916,362161.0
2021-08-03 09:45:00,10.32,10.33,10.23,10.25,398931.0,4.2875,4.2916,4.2501,4.2584,398931.0
2021-08-03 09:50:00,10.25,10.25,10.17,10.2,803863.0,4.2584,4.2584,4.2252,4.2376,803863.0
2021-08-03 09:55:00,10.2,10.23,10.15,10.17,796054.0,4.2376,4.2501,4.2168,4.2252,796054.0
2021-08-03 10:00:00,10.17,10.25,10.15,10.21,750900.0,4.2252,4.2584,4.2168,4.2418,750900.0
2021-08-03 10:05:00,10.21,10.22,10.16,10.19,507752.0,4.2418,4.2459,4.221,4.2335,507752.0
2021-08-03 10:10:00,10.2,10.23,10.16,10.18,373215.0,4.2376,4.2501,4.221,4.2293,373215.0
2021-08-03 10:15:00,10.18,10.26,10.16,10.25,537397.0,4.2293,4.2625,4.221,4.2584,537397.0
2021-08-03 10:20:00,10.25,10.26,10.2,10.24,611471.0,4.2584,4.2625,4.2376,4.2542,611471.0
2021-08-03 10:25:00,10.24,10.26,10.21,10.26,388365.0,4.2542,4.2625,4.2418,4.2625,388365.0
2021-08-03 10:30:00,10.26,10.27,10.21,10.22,857269.0,4.2625,4.2667,4.2418,4.2459,857269.0
2021-08-03 10:35:00,10.21,10.27,10.2,10.26,439680.0,4.2418,4.2667,4.2376,4.2625,439680.0
2021-08-03 10:40:00,10.25,10.29,10.24,10.28,338441.0,4.2584,4.275,4.2542,4.2709,338441.0
2021-08-03 10:45:00,10.29,10.31,10.25,10.3,431451.0,4.275,4.2833,4.2584,4.2792,431451.0
2021-08-03 10:50:00,10.3,10.32,10.27,10.31,198697.0,4.2792,4.2875,4.2667,4.2833,198697.0
2021-08-03 10:55:00,10.3,10.32,10.27,10.29,305554.0,4.2792,4.2875,4.2667,4.275,305554.0
2021-08-03 11:00:00,10.29,10.35,10.28,10.35,518264.0,4.275,4.2999,4.2709,4.2999,518264.0
2021-08-03 11:05:00,10.35,10.4,10.35,10.4,381554.0,4.2999,4.3207,4.2999,4.3207,381554.0
2021-08-03 11:10:00,10.39,10.41,10.37,10.41,185224.0,4.3166,4.3249,4.3082,4.3249,185224.0
2021-08-03 11:15:00,10.41,10.41,10.35,10.36,249273.0,4.3249,4.3249,4.2999,4.3041,249273.0
2021-08-03 11:20:00,10.35,10.41,10.35,10.37,382145.0,4.2999,4.3249,4.2999,4.3082,382145.0
2021-08-03 11:25:00,10.37,10.43,10.36,10.43,420934.0,4.3082,4.3332,4.3041,4.3332,420934.0
2021-08-03 11:30:00,10.43,10.44,10.4,10.41,247451.0,4.3332,4.3373,4.3207,4.3249,247451.0
2021-08-03 11:35:00,10.42,10.47,10.42,10.46,268200.0,4.329,4.3498,4.329,4.3456,268200.0
2021-08-03 11:40:00,10.46,10.51,10.46,10.49,393477.0,4.3456,4.3664,4.3456,4.3581,393477.0
2021-08-03 11:45:00,10.49,10.52,10.48,10.49,284421.0,4.3581,4.3706,4.3539,4.3581,284421.0
2021-08-03 11:50:00,10.49,10.52,10.48,10.52,563223.0,4.3581,4.3706,4.3539,4.3706,563223.0
2021-08-03 11:55:00,10.52,10.54,10.49,10.5,313002.0,4.3706,4.3789,4.3581,4.3623,313002.0
2021-08-03 12:00:00,10.5,10.51,10.47,10.5,124024.0,4.3623,4.3664,4.3498,4.3623,124024.0
2021-08-03 12:05:00,10.5,10.5,10.48,10.49,148034.0,4.3623,4.3623,4.3539,4.3581,148034.0
2021-08-03 12:10:00,10.49,10.5,10.48,10.49,196773.0,4.3581,4.3623,4.3539,4.3581,196773.0
2021-08-03 12:15:00,10.48,10.51,10.43,10.44,363126.0,4.3539,4.3664,4.3332,4.3373,363126.0
2021-08-03 12:20:00,10.45,10.47,10.44,10.46,292925.0,4.3415,4.3498,4.3373,4.3456,292925.0
2021-08-03 12:25:00,10.46,10.48,10.45,10.47,164235.0,4.3456,4.3539,4.3415,4.3498,164235.0
2021-08-03 12:30:00,10.46,10.47,10.43,10.44,144663.0,4.3456,4.3498,4.3332,4.3373,144663.0
2021-08-03 12:35:00,10.45,10.46,10.43,10.43,90439.0,4.3415,4.3456,4.3332,4.3332,90439.0
2021-08-03 12:40:00,10.43,10.44,10.4,10.43,191859.0,4.3332,4.3373,4.3207,4.3332,191859.0
2021-08-03 12:45:00,10.43,10.44,10.4,10.42,134405.0,4.3332,4.3373,4.3207,4.329,134405.0
2021-08-03 12:50:00,10.42,10.47,10.41,10.46,122296.0,4.329,4.3498,4.3249,4.3456,122296.0
2021-08-03 12:55:00,10.46,10.5,10.46,10.49,141606.0,4.3456,4.3623,4.3456,4.3581,141606.0
2021-08-03 13:00:00,10.49,10.53,10.48,10.49,152234.0,4.3581,4.3747,4.3539,4.3581,152234.0
2021-08-03 13:05:00,10.49,10.52,10.48,10.49,261912.0,4.3581,4.3706,4.3539,4.3581,261912.0
2021-08-03 13:10:00,10.48,10.52,10.47,10.52,229872.0,4.3539,4.3706,4.3498,4.3706,229872.0
2021-08-03 13:15:00,10.52,10.55,10.49,10.51,324387.0,4.3706,4.383,4.3581,4.3664,324387.0
2021-08-03 13:20:00,10.51,10.53,10.5,10.52,210772.0,4.3664,4.3747,4.3623,4.3706,210772.0
2021-08-03 13:25:00,10.52,10.52,10.48,10.51,318843.0,4.3706,4.3706,4.3539,4.3664,318843.0
2021-08-03 13:30:00,10.51,10.51,10.47,10.47,154335.0,4.3664,4.3664,4.3498,4.3498,154335.0
2021-08-03 13:35:00,10.47,10.5,10.46,10.49,180399.0,4.3498,4.3623,4.3456,4.3581,180399.0
2021-08-03 13:40:00,10.5,10.51,10.48,10.49,271652.0,4.3623,4.3664,4.3539,4.3581,271652.0
2021-08-03 13:45:00,10.49,10.52,10.48,10.5,348283.0,4.3581,4.3706,4.3539,4.3623,348283.0
2021-08-03 13:50:00,10.5,10.51,10.48,10.5,187580.0,4.3623,4.3664,4.3539,4.3623,187580.0
2021-08-03 13:55:00,10.5,10.52,10.46,10.46,374377.0,4.3623,4.3706,4.3456,4.3456,374377.0
2021-08-03 14:00:00,10.46,10.49,10.46,10.48,188988.0,4.3456,4.3581,4.3456,4.3539,188988.0
2021-08-03 14:05:00,10.47,10.51,10.47,10.51,217981.0,4.3498,4.3664,4.3498,4.3664,217981.0
2021-08-03 14:10:00,10.5,10.52,10.49,10.51,124672.0,4.3623,4.3706,4.3581,4.3664,124672.0
2021-08-03 14:15:00,10.51,10.52,10.49,10.5,154732.0,4.3664,4.3706,4.3581,4.3623,154732.0
2021-08-03 14:20:00,10.5,10.51,10.48,10.51,186423.0,4.3623,4.3664,4.3539,4.3664,186423.0
2021-08-03 14:25:00,10.51,10.55,10.5,10.54,173026.0,4.3664,4.383,4.3623,4.3789,173026.0
2021-08-03 14:30:00,10.54,10.58,10.53,10.58,224133.0,4.3789,4.3955,4.3747,4.3955,224133.0
2021-08-03 14:35:00,10.57,10.59,10.56,10.59,204279.0,4.3913,4.3996,4.3872,4.3996,204279.0
2021-08-03 14:40:00,10.58,10.6,10.57,10.6,197980.0,4.3955,4.4038,4.3913,4.4038,197980.0
2021-08-03 14:45:00,10.6,10.6,10.58,10.6,271133.0,4.4038,4.4038,4.3955,4.4038,271133.0
2021-08-03 14:50:00,10.6,10.61,10.57,10.59,174496.0,4.4038,4.408,4.3913,4.3996,174496.0
2021-08-03 14:55:00,10.59,10.6,10.57,10.58,154000.0,4.3996,4.4038,4.3913,4.3955,154000.0
2021-08-03 15:00:00,10.58,10.63,10.57,10.63,148987.0,4.3955,4.4163,4.3913,4.4163,148987.0
2021-08-03 15:05:00,10.63,10.63,10.61,10.63,295210.0,4.4163,4.4163,4.408,4.4163,295210.0
2021-08-03 15:10:00,10.63,10.64,10.61,10.64,272943.0,4.4163,4.4204,4.408,4.4204,272943.0
2021-08-03 15:15:00,10.65,10.68,10.63,10.66,397378.0,4.4246,4.437,4.4163,4.4287,397378.0
2021-08-03 15:20:00,10.66,10.67,10.64,10.65,369174.0,4.4287,4.4329,4.4204,4.4246,369174.0
2021-08-03 15:25:00,10.65,10.66,10.63,10.66,271928.0,4.4246,4.4287,4.4163,4.4287,271928.0
2021-08-03 15:30:00,10.66,10.66,10.64,10.66,279214.0,4.4287,4.4287,4.4204,4.4287,279214.0
2021-08-03 15:35:00,10.66,10.66,10.64,10.65,385898.0,4.4287,4.4287,4.4204,4.4246,385898.0
2021-08-03 15:40:00,10.65,10.65,10.62,10.62,491306.0,4.4246,4.4246,4.4121,4.4121,491306.0
2021-08-03 15:45:00,10.63,10.64,10.61,10.64,280906.0,4.4163,4.4204,4.408,4.4204,280906.0
2021-08-03 15:50:00,10.64,10.67,10.63,10.67,1243302.0,4.4204,4.4329,4.4163,4.4329,1243302.0
2021-08-03 15:55:00,10.67,10.72,10.66,10.68,2361248.0,4.4329,4.4537,4.4287,4.437,2361248.0
2021-08-04 09:30:00,10.55,10.57,10.48,10.54,637285.0,4.383,4.3913,4.3539,4.3789,637285.0
2021-08-04 09:35:00,10.54,10.57,10.47,10.47,312075.0,4.3789,4.3913,4.3498,4.3498,312075.0
2021-08-04 09:40:00,10.47,10.48,10.43,10.48,236175.0,4.3498,4.3539,4.3332,4.3539,236175.0
2021-08-04 09:45:00,10.47,10.49,10.41,10.49,410141.0,4.3498,4.3581,4.3249,4.3581,410141.0
2021-08-04 09:50:00,10.49,10.53,10.47,10.49,372830.0,4.3581,4.3747,4.3498,4.3581,372830.0
2021-08-04 09:55:00,10.49,10.5,10.43,10.46,263411.0,4.3581,4.3623,4.3332,4.3456,263411.0
2021-08-04 10:00:00,10.46,10.46,10.37,10.43,468382.0,4.3456,4.3456,4.3082,4.3332,468382.0
2021-08-04 10:05:00,10.43,10.43,10.38,10.42,352867.0,4.3332,4.3332,4.3124,4.329,352867.0
2021-08-04 10:10:00,10.42,10.46,10.41,10.46,262431.0,4.329,4.3456,4.3249,4.3456,262431.0
2021-08-04 10:15:00,10.45,10.46,10.4,10.41,279953.0,4.3415,4.3456,4.3207,4.3249,279953.0
2021-08-04 10:20:00,10.4,10.41,10.33,10.34,406864.0,4.3207,4.3249,4.2916,4.2958,406864.0
2021-08-04 10:25:00,10.34,10.36,10.33,10.34,205528.0,4.2958,4.3041,4.2916,4.2958,205528.0
2021-08-04 10:30:00,10.34,10.34,10.28,10.3,895549.0,4.2958,4.2958,4.2709,4.2792,895549.0
2021-08-04 10:35:00,10.31,10.34,10.29,10.32,232479.0,4.2833,4.2958,4.275,4.2875,232479.0
2021-08-04 10:40:00,10.32,10.34,10.29,10.32,464980.0,4.2875,4.2958,4.275,4.2875,464980.0
2021-08-04 10:45:00,10.32,10.33,10.29,10.3,241233.0,4.2875,4.2916,4.275,4.2792,241233.0
2021-08-04 10:50:00,10.29,10.31,10.27,10.29,356845.0,4.275,4.2833,4.2667,4.275,356845.0
2021-08-04 10:55:00,10.28,10.32,10.26,10.31,484263.0,4.2709,4.2875,4.2625,4.2833,484263.0
2021-08-04 11:00:00,10.32,10.32,10.28,10.28,173319.0,4.2875,4.2875,4.2709,4.2709,173319.0
2021-08-04 11:05:00,10.28,10.33,10.28,10.29,382369.0,4.2709,4.2916,4.2709,4.275,382369.0
2021-08-04 11:10:00,10.29,10.31,10.29,10.3,174747.0,4.275,4.2833,4.275,4.2792,174747.0
2021-08-04 11:15:00,10.3,10.31,10.24,10.25,702918.0,4.2792,4.2833,4.2542,4.2584,702918.0
2021-08-04 11:20:00,10.26,10.26,10.21,10.24,395987.0,4.2625,4.2625,4.2418,4.2542,395987.0
2021-08-04 11:25:00,10.24,10.25,10.22,10.23,124515.0,4.2542,4.2584,4.2459,4.2501,124515.0
2021-08-04 11:30:00,10.23,10.26,10.21,10.23,332855.0,4.2501,4.2625,4.2418,4.2501,332855.0
2021-08-04 11:35:00,10.23,10.23,10.19,10.21,251158.0,4.2501,4.2501,4.2335,4.2418,251158.0
2021-08-04 11:40:00,10.21,10.21,10.18,10.19,299736.0,4.2418,4.2418,4.2293,4.2335,299736.0
2021-08-04 11:45:00,10.19,10.21,10.18,10.19,252442.0,4.2335,4.2418,4.2293,4.2335,252442.0
2021-08-04 11:50:00,10.19,10.2,10.16,10.17,416742.0,4.2335,4.2376,4.221,4.2252,416742.0
2021-08-04 11:55:00,10.17,10.18,10.16,10.17,520903.0,4.2252,4.2293,4.221,4.2252,520903.0
2021-08-04 12:00:00,10.16,10.18,10.15,10.17,751954.0,4.221,4.2293,4.2168,4.2252,751954.0
2021-08-04 12:05:00,10.17,10.19,10.16,10.18,514023.0,4.2252,4.2335,4.221,4.2293,514023.0
2021-08-04 12:10:00,10.18,10.21,10.17,10.21,183342.0,4.2293,4.2418,4.2252,4.2418,183342.0
2021-08-04 12:15:00,10.21,10.21,10.15,10.16,354900.0,4.2418,4.2418,4.2168,4.221,354900.0
2021-08-04 12:20:00,10.15,10.18,10.15,10.17,454146.0,4.2168,4.2293,4.2168,4.2252,454146.0
2021-08-04 12:25:00,10.17,10.18,10.15,10.17,355543.0,4.2252,4.2293,4.2168,4.2252,355543.0
2021-08-04 12:30:00,10.17,10.17,10.11,10.13,673699.0,4.2252,4.2252,4.2002,4.2085,673699.0
2021-08-04 12:35:00,10.13,10.16,10.12,10.14,490761.0,4.2085,4.221,4.2044,4.2127,490761.0
2021-08-04 12:40:00,10.15,10.16,10.12,10.14,315880.0,4.2168,4.221,4.2044,4.2127,315880.0
2021-08-04 12:45:00,10.14,10.16,10.13,10.15,330840.0,4.2127,4.221,4.2085,4.2168,330840.0
2021-08-04 12:50:00,10.15,10.18,10.15,10.17,581014.0,4.2168,4.2293,4.2168,4.2252,581014.0
2021-08-04 12:55:00,10.17,10.19,10.16,10.19,365816.0,4.2252,4.2335,4.221,4.2335,365816.0
2021-08-04 13:00:00,10.19,10.22,10.18,10.22,582065.0,4.2335,4.2459,4.2293,4.2459,582065.0
2021-08-04 13:05:00,10.22,10.25,10.21,10.24,340990.0,4.2459,4.2584,4.2418,4.2542,340990.0
2021-08-04 13:10:00,10.24,10.26,10.23,10.24,314755.0,4.2542,4.2625,4.2501,4.2542,314755.0
2021-08-04 13:15:00,10.24,10.25,10.22,10.24,107974.0,4.2542,4.2584,4.2459,4.2542,107974.0
2021-08-04 13:20:00,10.24,10.27,10.22,10.27,252258.0,4.2542,4.2667,4.2459,4.2667,252258.0
2021-08-04 13:25:00,10.26,10.29,10.24,10.29,169746.0,4.2625,4.275,4.2542,4.275,169746.0
2021-08-04 13:30:00,10.29,10.34,10.28,10.34,645511.0,4.275,4.2958,4.2709,4.2958,645511.0
2021-08-04 13:35:00,10.34,10.35,10.3,10.33,306420.0,4.2958,4.2999,4.2792,4.2916,306420.0
2021-08-04 13:40:00,10.32,10.33,10.29,10.32,275268.0,4.2875,4.2916,4.275,4.2875,275268.0
2021-08-04 13:45:00,10.32,10.38,10.31,10.38,355471.0,4.2875,4.3124,4.2833,4.3124,355471.0
2021-08-04 13:50:00,10.38,10.4,10.36,10.38,591486.0,4.3124,4.3207,4.3041,4.3124,591486.0
2021-08-04 13:55:00,10.38,10.41,10.35,10.4,288872.0,4.3124,4.3249,4.2999,4.3207,288872.0
2021-08-04 14:00:00,10.4,10.41,10.36,10.37,193643.0,4.3207,4.3249,4.3041,4.3082,193643.0
2021-08-04 14:05:00,10.36,10.39,10.35,10.38,171588.0,4.3041,4.3166,4.2999,4.3124,171588.0
2021-08-04 14:10:00,10.38,10.4,10.37,10.39,134600.0,4.3124,4.3207,4.3082,4.3166,134600.0
2021-08-04 14:15:00,10.4,10.4,10.37,10.38,209189.0,4.3207,4.3207,4.3082,4.3124,209189.0
2021-08-04 14:20:00,10.38,10.39,10.37,10.38,206187.0,4.3124,4.3166,4.3082,4.3124,206187.0
2021-08-04 14:25:00,10.38,10.39,10.35,10.37,260377.0,4.3124,4.3166,4.2999,4.3082,260377.0
2021-08-04 14:30:00,10.37,10.37,10.35,10.36,172588.0,4.3082,4.3082,4.2999,4.3041,172588.0
2021-08-04 14:35:00,10.36,10.37,10.34,10.36,244489.0,4.3041,4.3082,4.2958,4.3041,244489.0
2021-08-04 14:40:00,10.37,10.4,10.36,10.4,229407.0,4.3082,4.3207,4.3041,4.3207,229407.0
2021-08-04 14:45:00,10.4,10.4,10.34,10.35,272954.0,4.3207,4.3207,4.2958,4.2999,272954.0
2021-08-04 14:50:00,10.35,10.35,10.33,10.34,113501.0,4.2999,4.2999,4.2916,4.2958,113501.0
2021-08-04 14:55:00,10.34,10.38,10.33,10.36,494153.0,4.2958,4.3124,4.2916,4.3041,494153.0
2021-08-04 15:00:00,10.36,10.38,10.36,10.38,165368.0,4.3041,4.3124,4.3041,4.3124,165368.0
2021-08-04 15:05:00,10.38,10.38,10.35,10.36,163799.0,4.3124,4.3124,4.2999,4.3041,163799.0
2021-08-04 15:10:00,10.36,10.38,10.36,10.38,132605.0,4.3041,4.3124,4.3041,4.3124,132605.0
2021-08-04 15:15:00,10.38,10.38,10.35,10.36,109034.0,4.3124,4.3124,4.2999,4.3041,109034.0
2021-08-04 15:20:00,10.36,10.36,10.33,10.34,343981.0,4.3041,4.3041,4.2916,4.2958,343981.0
2021-08-04 15:25:00,10.35,10.42,10.34,10.42,1239576.0,4.2999,4.329,4.2958,4.329,1239576.0
2021-08-04 15:30:00,10.42,10.43,10.41,10.43,338827.0,4.329,4.3332,4.3249,4.3332,338827.0
2021-08-04 15:35:00,10.42,10.43,10.4,10.41,277783.0,4.329,4.3332,4.3207,4.3249,277783.0
2021-08-04 15:40:00,10.41,10.41,10.36,10.37,588873.0,4.3249,4.3249,4.3041,4.3082,588873.0
2021-08-04 15:45:00,10.37,10.38,10.35,10.36,533816.0,4.3082,4.3124,4.2999,4.3041,533816.0
2021-08-04 15:50:00,10.36,10.37,10.34,10.35,656726.0,4.3041,4.3082,4.2958,4.2999,656726.0
2021-08-04 15:55:00,10.34,10.35,10.31,10.32,1645873.0,4.2958,4.2999,4.2833,4.2875,1645873.0
2021-08-05 09:30:00,11.29,11.38,11.12,11.34,4313779.0,4.6905,4.7278,4.6198,4.7112,4313779.0
2021-08-05 09:35:00,11.35,11.48,11.32,11.48,2740261.0,4.7154,4.7694,4.7029,4.7694,2740261.0
2021-08-05 09:40:00,11.48,11.49,11.4,11.47,1838329.0,4.7694,4.7735,4.7362,4.7652,1838329.0
2021-08-05 09:45:00,11.46,11.5,11.41,11.46,3036240.0,4.7611,4.7777,4.7403,4.7611,3036240.0
2021-08-05 09:50:00,11.46,11.49,11.44,11.48,1493459.0,4.7611,4.7735,4.7528,4.7694,1493459.0
2021-08-05 09:55:00,11.48,11.53,11.46,11.48,1558341.0,4.7694,4.7902,4.7611,4.7694,1558341.0
2021-08-05 10:00:00,11.49,11.54,11.45,11.52,1071577.0,4.7735,4.7943,4.7569,4.786,1071577.0
2021-08-05 10:05:00,11.51,11.53,11.49,11.5,670688.0,4.7819,4.7902,4.7735,4.7777,670688.0
2021-08-05 10:10:00,11.5,11.62,11.5,11.61,1504066.0,4.7777,4.8276,4.7777,4.8234,1504066.0
2021-08-05 10:15:00,11.61,11.66,11.58,11.65,1375183.0,4.8234,4.8442,4.8109,4.84,1375183.0
2021-08-05 10:20:00,11.65,11.69,11.62,11.65,1314128.0,4.84,4.8566,4.8276,4.84,1314128.0
2021-08-05 10:25:00,11.65,11.69,11.64,11.66,1324575.0,4.84,4.8566,4.8359,4.8442,1324575.0
2021-08-05 10:30:00,11.66,11.69,11.59,11.63,1488512.0,4.8442,4.8566,4.8151,4.8317,1488512.0
2021-08-05 10:35:00,11.62,11.65,11.58,11.58,1012207.0,4.8276,4.84,4.8109,4.8109,1012207.0
2021-08-05 10:40:00,11.59,11.61,11.54,11.55,793687.0,4.8151,4.8234,4.7943,4.7985,793687.0
2021-08-05 10:45:00,11.55,11.58,11.54,11.57,636188.0,4.7985,4.8109,4.7943,4.8068,636188.0
2021-08-05 10:50:00,11.58,11.6,11.53,11.55,1330134.0,4.8109,4.8192,4.7902,4.7985,1330134.0
2021-08-05 10:55:00,11.55,11.57,11.53,11.54,706309.0,4.7985,4.8068,4.7902,4.7943,706309.0
2021-08-05 11:00:00,11.54,11.57,11.51,11.52,381290.0,4.7943,4.8068,4.7819,4.786,381290.0
2021-08-05 11:05:00,11.52,11.54,11.49,11.53,689126.0,4.786,4.7943,4.7735,4.7902,689126.0
2021-08-05 11:10:00,11.53,11.57,11.51,11.56,1106034.0,4.7902,4.8068,4.7819,4.8026,1106034.0
2021-08-05 11:15:00,11.55,11.56,11.5,11.51,456037.0,4.7985,4.8026,4.7777,4.7819,456037.0
2021-08-05 11:20:00,11.51,11.51,11.43,11.45,1131816.0,4.7819,4.7819,4.7486,4.7569,1131816.0
2021-08-05 11:25:00,11.45,11.48,11.42,11.43,668288.0,4.7569,4.7694,4.7445,4.7486,668288.0
2021-08-05 11:30:00,11.42,11.46,11.4,11.45,554418.0,4.7445,4.7611,4.7362,4.7569,554418.0
2021-08-05 11:35:00,11.45,11.45,11.37,11.38,597066.0,4.7569,4.7569,4.7237,4.7278,597066.0
2021-08-05 11:40:00,11.38,11.41,11.36,11.39,594892.0,4.7278,4.7403,4.7195,4.732,594892.0
2021-08-05 11:45:00,11.39,11.42,11.39,11.42,378676.0,4.732,4.7445,4.732,4.7445,378676.0
2021-08-05 11:50:00,11.42,11.44,11.4,11.43,280882.0,4.7445,4.7528,4.7362,4.7486,280882.0
2021-08-05 11:55:00,11.43,11.44,11.39,11.4,263366.0,4.7486,4.7528,4.732,4.7362,263366.0
2021-08-05 12:00:00,11.39,11.42,11.36,11.38,518410.0,4.732,4.7445,4.7195,4.7278,518410.0
2021-08-05 12:05:00,11.38,11.42,11.36,11.42,353903.0,4.7278,4.7445,4.7195,4.7445,353903.0
2021-08-05 12:10:00,11.41,11.43,11.38,11.41,316320.0,4.7403,4.7486,4.7278,4.7403,316320.0
2021-08-05 12:15:00,11.4,11.42,11.37,11.38,239206.0,4.7362,4.7445,4.7237,4.7278,239206.0
2021-08-05 12:20:00,11.38,11.39,11.34,11.35,304043.0,4.7278,4.732,4.7112,4.7154,304043.0
2021-08-05 12:25:00,11.35,11.36,11.32,11.36,1031234.0,4.7154,4.7195,4.7029,4.7195,1031234.0
2021-08-05 12:30:00,11.36,11.38,11.35,11.37,286485.0,4.7195,4.7278,4.7154,4.7237,286485.0
2021-08-05 12:35:00,11.37,11.37,11.34,11.35,372401.0,4.7237,4.7237,4.7112,4.7154,372401.0
2021-08-05 12:40:00,11.35,11.36,11.33,11.34,286360.0,4.7154,4.7195,4.7071,4.7112,286360.0
2021-08-05 12:45:00,11.34,11.36,11.34,11.35,297147.0,4.7112,4.7195,4.7112,4.7154,297147.0
2021-08-05 12:50:00,11.35,11.36,11.31,11.32,389429.0,4.7154,4.7195,4.6988,4.7029,389429.0
2021-08-05 12:55:00,11.32,11.33,11.28,11.29,238560.0,4.7029,4.7071,4.6863,4.6905,238560.0
2021-08-05 13:00:00,11.29,11.3,11.26,11.26,445611.0,4.6905,4.6946,4.678,4.678,445611.0
2021-08-05 13:05:00,11.26,11.3,11.21,11.29,839328.0,4.678,4.6946,4.6572,4.6905,839328.0
2021-08-05 13:10:00,11.29,11.3,11.25,11.29,821835.0,4.6905,4.6946,4.6738,4.6905,821835.0
2021-08-05 13:15:00,11.29,11.3,11.23,11.24,626710.0,4.6905,4.6946,4.6655,4.6697,626710.0
2021-08-05 13:20:00,11.24,11.27,11.21,11.27,451129.0,4.6697,4.6821,4.6572,4.6821,451129.0
2021-08-05 13:25:00,11.27,11.29,11.25,11.29,1035108.0,4.6821,4.6905,4.6738,4.6905,1035108.0
2021-08-05 13:30:00,11.29,11.3,11.26,11.27,294635.0,4.6905,4.6946,4.678,4.6821,294635.0
2021-08-05 13:35:00,11.27,11.27,11.24,11.26,193949.0,4.6821,4.6821,4.6697,4.678,193949.0
2021-08-05 13:40:00,11.26,11.28,11.25,11.26,284111.0,4.678,4.6863,4.6738,4.678,284111.0
2021-08-05 13:45:00,11.26,11.28,11.23,11.27,302813.0,4.678,4.6863,4.6655,4.6821,302813.0
2021-08-05 13:50:00,11.27,11.3,11.25,11.28,380351.0,4.6821,4.6946,4.6738,4.6863,380351.0
2021-08-05 13:55:00,11.28,11.3,11.24,11.3,302959.0,4.6863,4.6946,4.6697,4.6946,302959.0
2021-08-05 14:00:00,11.3,11.33,11.29,11.31,267358.0,4.6946,4.7071,4.6905,4.6988,267358.0
2021-08-05 14:05:00,11.3,11.32,11.24,11.27,409999.0,4.6946,4.7029,4.6697,4.6821,409999.0
2021-08-05 14:10:00,11.27,11.27,11.23,11.24,421568.0,4.6821,4.6821,4.6655,4.6697,421568.0
2021-08-05 14:15:00,11.24,11.25,11.22,11.23,403750.0,4.6697,4.6738,4.6614,4.6655,403750.0
2021-08-05 14:20:00,11.23,11.24,11.19,11.23,523372.0,4.6655,4.6697,4.6489,4.6655,523372.0
2021-08-05 14:25:00,11.23,11.27,11.22,11.27,464893.0,4.6655,4.6821,4.6614,4.6821,464893.0
2021-08-05 14:30:00,11.26,11.27,11.21,11.22,580366.0,4.678,4.6821,4.6572,4.6614,580366.0
2021-08-05 14:35:00,11.21,11.22,11.2,11.21,222879.0,4.6572,4.6614,4.6531,4.6572,222879.0
2021-08-05 14:40:00,11.21,11.24,11.2,11.21,353901.0,4.6572,4.6697,4.6531,4.6572,353901.0
2021-08-05 14:45:00,11.21,11.24,11.18,11.19,457058.0,4.6572,4.6697,4.6448,4.6489,457058.0
2021-08-05 14:50:00,11.19,11.19,11.12,11.13,771556.0,4.6489,4.6489,4.6198,4.624,771556.0
2021-08-05 14:55:00,11.13,11.19,11.12,11.19,974232.0,4.624,4.6489,4.6198,4.6489,974232.0
2021-08-05 15:00:00,11.19,11.21,11.18,11.21,685224.0,4.6489,4.6572,4.6448,4.6572,685224.0
2021-08-05 15:05:00,11.2,11.23,11.2,11.21,648833.0,4.6531,4.6655,4.6531,4.6572,648833.0
2021-08-05 15:10:00,11.21,11.26,11.2,11.24,1268916.0,4.6572,4.678,4.6531,4.6697,1268916.0
2021-08-05 15:15:00,11.24,11.25,11.21,11.23,757813.0,4.6697,4.6738,4.6572,4.6655,757813.0
2021-08-05 15:20:00,11.23,11.24,11.2,11.21,317764.0,4.6655,4.6697,4.6531,4.6572,317764.0
2021-08-05 15:25:00,11.21,11.22,11.18,11.21,548136.0,4.6572,4.6614,4.6448,4.6572,548136.0
2021-08-05 15:30:00,11.21,11.24,11.2,11.24,602665.0,4.6572,4.6697,4.6531,4.6697,602665.0
2021-08-05 15:35:00,11.24,11.26,11.23,11.25,919544.0,4.6697,4.678,4.6655,4.6738,919544.0
2021-08-05 15:40:00,11.25,11.27,11.23,11.27,583061.0,4.6738,4.6821,4.6655,4.6821,583061.0
2021-08-05 15:45:00,11.27,11.27,11.23,11.25,1257956.0,4.6821,4.6821,4.6655,4.6738,1257956.0
2021-08-05 15:50:00,11.25,11.26,11.22,11.22,1383134.0,4.6738,4.678,4.6614,4.6614,1383134.0
2021-08-05 15:55:00,11.22,11.29,11.22,11.28,3440817.0,4.6614,4.6905,4.6614,4.6863,3440817.0
2021-08-06 09:30:00,11.23,11.25,11.07,11.09,1619145.0,4.6655,4.6738,4.5991,4.6074,1619145.0
2021-08-06 09:35:00,11.09,11.1,11.02,11.09,721026.0,4.6074,4.6115,4.5783,4.6074,721026.0
2021-08-06 09:40:00,11.09,11.18,11.07,11.16,686806.0,4.6074,4.6448,4.5991,4.6364,686806.0
2021-08-06 09:45:00,11.16,11.17,11.05,11.08,354010.0,4.6364,4.6406,4.5907,4.6032,354010.0
2021-08-06 09:50:00,11.08,11.09,11.02,11.08,705849.0,4.6032,4.6074,4.5783,4.6032,705849.0
2021-08-06 09:55:00,11.08,11.1,11.03,11.09,479447.0,4.6032,4.6115,4.5824,4.6074,479447.0
2021-08-06 10:00:00,11.09,11.13,11.06,11.1,880593.0,4.6074,4.624,4.5949,4.6115,880593.0
2021-08-06 10:05:00,11.1,11.12,11.08,11.1,379992.0,4.6115,4.6198,4.6032,4.6115,379992.0
2021-08-06 10:10:00,11.1,11.12,11.09,11.1,1192802.0,4.6115,4.6198,4.6074,4.6115,1192802.0
2021-08-06 10:15:00,11.1,11.1,11.05,11.05,293102.0,4.6115,4.6115,4.5907,4.5907,293102.0
2021-08-06 10:20:00,11.05,11.06,11.01,11.06,217435.0,4.5907,4.5949,4.5741,4.5949,217435.0
2021-08-06 10:25:00,11.06,11.07,11.03,11.06,132354.0,4.5949,4.5991,4.5824,4.5949,132354.0
2021-08-06 10:30:00,11.06,11.07,11.04,11.05,229610.0,4.5949,4.5991,4.5866,4.5907,229610.0
2021-08-06 10:35:00,11.05,11.09,11.04,11.08,234956.0,4.5907,4.6074,4.5866,4.6032,234956.0
2021-08-06 10:40:00,11.08,11.1,11.08,11.1,380584.0,4.6032,4.6115,4.6032,4.6115,380584.0
2021-08-06 10:45:00,11.1,11.1,11.05,11.06,186487.0,4.6115,4.6115,4.5907,4.5949,186487.0
2021-08-06 10:50:00,11.06,11.07,11.03,11.04,429097.0,4.5949,4.5991,4.5824,4.5866,429097.0
2021-08-06 10:55:00,11.04,11.05,11.04,11.05,476489.0,4.5866,4.5907,4.5866,4.5907,476489.0
2021-08-06 11:00:00,11.05,11.08,11.04,11.04,569926.0,4.5907,4.6032,4.5866,4.5866,569926.0
2021-08-06 11:05:00,11.04,11.08,11.03,11.05,379342.0,4.5866,4.6032,4.5824,4.5907,379342.0
2021-08-06 11:10:00,11.06,11.08,11.05,11.05,156120.0,4.5949,4.6032,4.5907,4.5907,156120.0
2021-08-06 11:15:00,11.05,11.09,11.05,11.06,207137.0,4.5907,4.6074,4.5907,4.5949,207137.0
2021-08-06 11:20:00,11.05,11.12,11.05,11.12,369402.0,4.5907,4.6198,4.5907,4.6198,369402.0
2021-08-06 11:25:00,11.12,11.12,11.09,11.1,752417.0,4.6198,4.6198,4.6074,4.6115,752417.0
2021-08-06 11:30:00,11.1,11.1,11.08,11.09,405364.0,4.6115,4.6115,4.6032,4.6074,405364.0
2021-08-06 11:35:00,11.09,11.15,11.09,11.12,376625.0,4.6074,4.6323,4.6074,4.6198,376625.0
2021-08-06 11:40:00,11.12,11.13,11.11,11.12,137395.0,4.6198,4.624,4.6157,4.6198,137395.0
2021-08-06 11:45:00,11.12,11.13,11.11,11.12,143801.0,4.6198,4.624,4.6157,4.6198,143801.0
2021-08-06 11:50:00,11.12,11.17,11.12,11.17,131436.0,4.6198,4.6406,4.6198,4.6406,131436.0
2021-08-06 11:55:00,11.17,11.18,11.13,11.15,359383.0,4.6406,4.6448,4.624,4.6323,359383.0
2021-08-06 12:00:00,11.15,11.15,11.12,11.15,163535.0,4.6323,4.6323,4.6198,4.6323,163535.0
2021-08-06 12:05:00,11.15,11.16,11.14,11.15,107389.0,4.6323,4.6364,4.6281,4.6323,107389.0
2021-08-06 12:10:00,11.15,11.15,11.1,11.1,183454.0,4.6323,4.6323,4.6115,4.6115,183454.0
2021-08-06 12:15:00,11.11,11.12,11.07,11.07,122576.0,4.6157,4.6198,4.5991,4.5991,122576.0
2021-08-06 12:20:00,11.08,11.11,11.07,11.09,118314.0,4.6032,4.6157,4.5991,4.6074,118314.0
2021-08-06 12:25:00,11.09,11.12,11.08,11.11,174188.0,4.6074,4.6198,4.6032,4.6157,174188.0
2021-08-06 12:30:00,11.11,11.12,11.09,11.1,103451.0,4.6157,4.6198,4.6074,4.6115,103451.0
2021-08-06 12:35:00,11.1,11.13,11.1,11.13,82829.0,4.6115,4.624,4.6115,4.624,82829.0
2021-08-06 12:40:00,11.13,11.14,11.11,11.12,50761.0,4.624,4.6281,4.6157,4.6198,50761.0
2021-08-06 12:45:00,11.12,11.14,11.1,11.13,178801.0,4.6198,4.6281,4.6115,4.624,178801.0
2021-08-06 12:50:00,11.13,11.15,11.12,11.14,140348.0,4.624,4.6323,4.6198,4.6281,140348.0
2021-08-06 12:55:00,11.14,11.15,11.12,11.12,227953.0,4.6281,4.6323,4.6198,4.6198,227953.0
2021-08-06 13:00:00,11.13,11.14,11.12,11.13,99857.0,4.624,4.6281,4.6198,4.624,99857.0
2021-08-06 13:05:00,11.13,11.15,11.11,11.14,158581.0,4.624,4.6323,4.6157,4.6281,158581.0
2021-08-06 13:10:00,11.15,11.15,11.13,11.14,117632.0,4.6323,4.6323,4.624,4.6281,117632.0
2021-08-06 13:15:00,11.14,11.16,11.13,11.15,113434.0,4.6281,4.6364,4.624,4.6323,113434.0
2021-08-06 13:20:00,11.16,11.17,11.14,11.16,191038.0,4.6364,4.6406,4.6281,4.6364,191038.0
2021-08-06 13:25:00,11.16,11.16,11.14,11.15,49763.0,4.6364,4.6364,4.6281,4.6323,49763.0
2021-08-06 13:30:00,11.15,11.15,11.13,11.15,136523.0,4.6323,4.6323,4.624,4.6323,136523.0
2021-08-06 13:35:00,11.14,11.16,11.13,11.13,256778.0,4.6281,4.6364,4.624,4.624,256778.0
2021-08-06 13:40:00,11.13,11.14,11.11,11.13,138764.0,4.624,4.6281,4.6157,4.624,138764.0
2021-08-06 13:45:00,11.13,11.14,11.12,11.13,160401.0,4.624,4.6281,4.6198,4.624,160401.0
2021-08-06 13:50:00,11.13,11.13,11.08,11.09,458713.0,4.624,4.624,4.6032,4.6074,458713.0
2021-08-06 13:55:00,11.1,11.1,11.07,11.08,281250.0,4.6115,4.6115,4.5991,4.6032,281250.0
2021-08-06 14:00:00,11.09,11.1,11.08,11.1,190709.0,4.6074,4.6115,4.6032,4.6115,190709.0
2021-08-06 14:05:00,11.1,11.12,11.09,11.11,104060.0,4.6115,4.6198,4.6074,4.6157,104060.0
2021-08-06 14:10:00,11.11,11.11,11.07,11.08,153449.0,4.6157,4.6157,4.5991,4.6032,153449.0
2021-08-06 14:15:00,11.08,11.08,11.04,11.05,125774.0,4.6032,4.6032,4.5866,4.5907,125774.0
2021-08-06 14:20:00,11.05,11.06,11.04,11.04,112760.0,4.5907,4.5949,4.5866,4.5866,112760.0
2021-08-06 14:25:00,11.05,11.05,11.03,11.04,160352.0,4.5907,4.5907,4.5824,4.5866,160352.0
2021-08-06 14:30:00,11.04,11.05,11.02,11.04,189429.0,4.5866,4.5907,4.5783,4.5866,189429.0
2021-08-06 14:35:00,11.04,11.05,11.02,11.02,339595.0,4.5866,4.5907,4.5783,4.5783,339595.0
2021-08-06 14:40:00,11.03,11.03,11.01,11.02,245399.0,4.5824,4.5824,4.5741,4.5783,245399.0
2021-08-06 14:45:00,11.02,11.03,11.01,11.03,132261.0,4.5783,4.5824,4.5741,4.5824,132261.0
2021-08-06 14:50:00,11.03,11.06,11.02,11.05,326885.0,4.5824,4.5949,4.5783,4.5907,326885.0
2021-08-06 14:55:00,11.05,11.07,11.04,11.04,378052.0,4.5907,4.5991,4.5866,4.5866,378052.0
2021-08-06 15:00:00,11.04,11.05,11.03,11.04,179232.0,4.5866,4.5907,4.5824,4.5866,179232.0
2021-08-06 15:05:00,11.04,11.04,11.02,11.04,193044.0,4.5866,4.5866,4.5783,4.5866,193044.0
2021-08-06 15:10:00,11.04,11.05,11.03,11.04,275496.0,4.5866,4.5907,4.5824,4.5866,275496.0
2021-08-06 15:15:00,11.04,11.05,11.02,11.04,267264.0,4.5866,4.5907,4.5783,4.5866,267264.0
2021-08-06 15:20:00,11.05,11.06,11.04,11.04,407660.0,4.5907,4.5949,4.5866,4.5866,407660.0
2021-08-06 15:25:00,11.04,11.06,11.04,11.05,508393.0,4.5866,4.5949,4.5866,4.5907,508393.0
2021-08-06 15:30:00,11.04,11.05,11.03,11.04,557940.0,4.5866,4.5907,4.5824,4.5866,557940.0
2021-08-06 15:35:00,11.04,11.07,11.04,11.07,563365.0,4.5866,4.5991,4.5866,4.5991,563365.0
2021-08-06 15:40:00,11.07,11.08,11.06,11.08,268117.0,4.5991,4.6032,4.5949,4.6032,268117.0
2021-08-06 15:45:00,11.08,11.1,11.07,11.1,838493.0,4.6032,4.6115,4.5991,4.6115,838493.0
2021-08-06 15:50:00,11.1,11.16,11.09,11.13,1947299.0,4.6115,4.6364,4.6074,4.624,1947299.0
2021-08-06 15:55:00,11.13,11.2,11.12,11.18,2721273.0,4.624,4.6531,4.6198,4.6448,2721273.0
2021-08-09 09:30:00,11.0,11.02,10.95,10.97,608459.0,4.57,4.5783,4.5492,4.5575,608459.0
2021-08-09 09:35:00,10.97,11.03,10.96,11.0,689460.0,4.5575,4.5824,4.5534,4.57,689460.0
2021-08-09 09:40:00,11.01,11.02,10.98,11.02,577882.0,4.5741,4.5783,4.5617,4.5783,577882.0
2021-08-09 09:45:00,11.02,11.04,10.97,10.97,296919.0,4.5783,4.5866,4.5575,4.5575,296919.0
2021-08-09 09:50:00,10.97,10.99,10.93,10.94,618521.0,4.5575,4.5658,4.5409,4.5451,618521.0
2021-08-09 09:55:00,10.94,10.98,10.93,10.96,326078.0,4.5451,4.5617,4.5409,4.5534,326078.0
2021-08-09 10:00:00,10.96,10.98,10.9,10.91,274858.0,4.5534,4.5617,4.5284,4.5326,274858.0
2021-08-09 10:05:00,10.91,10.93,10.87,10.89,688767.0,4.5326,4.5409,4.516,4.5243,688767.0
2021-08-09 10:10:00,10.89,10.89,10.83,10.85,608798.0,4.5243,4.5243,4.4994,4.5077,608798.0
2021-08-09 10:15:00,10.85,10.86,10.81,10.83,262267.0,4.5077,4.5118,4.491,4.4994,262267.0
2021-08-09 10:20:00,10.83,10.84,10.8,10.82,672471.0,4.4994,4.5035,4.4869,4.4952,672471.0
2021-08-09 10:25:00,10.81,10.84,10.79,10.83,301132.0,4.491,4.5035,4.4827,4.4994,301132.0
2021-08-09 10:30:00,10.84,10.85,10.81,10.83,405186.0,4.5035,4.5077,4.491,4.4994,405186.0
2021-08-09 10:35:00,10.83,10.84,10.79,10.82,191053.0,4.4994,4.5035,4.4827,4.4952,191053.0
2021-08-09 10:40:00,10.83,10.83,10.79,10.8,264360.0,4.4994,4.4994,4.4827,4.4869,264360.0
2021-08-09 10:45:00,10.79,10.81,10.77,10.77,517072.0,4.4827,4.491,4.4744,4.4744,517072.0
2021-08-09 10:50:00,10.78,10.78,10.73,10.74,747989.0,4.4786,4.4786,4.4578,4.462,747989.0
2021-08-09 10:55:00,10.73,10.76,10.73,10.75,251420.0,4.4578,4.4703,4.4578,4.4661,251420.0
2021-08-09 11:00:00,10.75,10.77,10.73,10.75,594738.0,4.4661,4.4744,4.4578,4.4661,594738.0
2021-08-09 11:05:00,10.76,10.82,10.74,10.8,368230.0,4.4703,4.4952,4.462,4.4869,368230.0
2021-08-09 11:10:00,10.8,10.85,10.8,10.85,105578.0,4.4869,4.5077,4.4869,4.5077,105578.0
2021-08-09 11:15:00,10.84,10.86,10.82,10.85,171580.0,4.5035,4.5118,4.4952,4.5077,171580.0
2021-08-09 11:20:00,10.85,10.86,10.82,10.84,365680.0,4.5077,4.5118,4.4952,4.5035,365680.0
2021-08-09 11:25:00,10.84,10.86,10.83,10.86,504569.0,4.5035,4.5118,4.4994,4.5118,504569.0
2021-08-09 11:30:00,10.86,10.86,10.82,10.83,315638.0,4.5118,4.5118,4.4952,4.4994,315638.0
2021-08-09 11:35:00,10.84,10.84,10.8,10.8,177034.0,4.5035,4.5035,4.4869,4.4869,177034.0
2021-08-09 11:40:00,10.8,10.84,10.78,10.83,499687.0,4.4869,4.5035,4.4786,4.4994,499687.0
2021-08-09 11:45:00,10.83,10.86,10.82,10.85,175712.0,4.4994,4.5118,4.4952,4.5077,175712.0
2021-08-09 11:50:00,10.85,10.86,10.84,10.86,161699.0,4.5077,4.5118,4.5035,4.5118,161699.0
2021-08-09 11:55:00,10.85,10.87,10.83,10.85,566802.0,4.5077,4.516,4.4994,4.5077,566802.0
2021-08-09 12:00:00,10.84,10.88,10.84,10.85,342651.0,4.5035,4.5201,4.5035,4.5077,342651.0
2021-08-09 12:05:00,10.85,10.89,10.84,10.89,163804.0,4.5077,4.5243,4.5035,4.5243,163804.0
2021-08-09 12:10:00,10.88,10.9,10.87,10.9,140045.0,4.5201,4.5284,4.516,4.5284,140045.0
2021-08-09 12:15:00,10.89,10.9,10.87,10.9,227122.0,4.5243,4.5284,4.516,4.5284,227122.0
2021-08-09 12:20:00,10.9,10.9,10.88,10.88,147886.0,4.5284,4.5284,4.5201,4.5201,147886.0
2021-08-09 12:25:00,10.89,10.91,10.89,10.91,339716.0,4.5243,4.5326,4.5243,4.5326,339716.0
2021-08-09 12:30:00,10.9,10.92,10.89,10.91,109113.0,4.5284,4.5367,4.5243,4.5326,109113.0
2021-08-09 12:35:00,10.91,10.91,10.88,10.89,128987.0,4.5326,4.5326,4.5201,4.5243,128987.0
2021-08-09 12:40:00,10.89,10.89,10.87,10.88,214233.0,4.5243,4.5243,4.516,4.5201,214233.0
2021-08-09 12:45:00,10.89,10.91,10.86,10.87,215400.0,4.5243,4.5326,4.5118,4.516,215400.0
2021-08-09 12:50:00,10.88,10.89,10.87,10.88,159745.0,4.5201,4.5243,4.516,4.5201,159745.0
2021-08-09 12:55:00,10.88,10.92,10.87,10.9,289675.0,4.5201,4.5367,4.516,4.5284,289675.0
2021-08-09 13:00:00,10.9,10.92,10.89,10.9,376492.0,4.5284,4.5367,4.5243,4.5284,376492.0
2021-08-09 13:05:00,10.91,10.97,10.9,10.96,492561.0,4.5326,4.5575,4.5284,4.5534,492561.0
2021-08-09 13:10:00,10.96,10.97,10.95,10.96,177857.0,4.5534,4.5575,4.5492,4.5534,177857.0
2021-08-09 13:15:00,10.95,10.98,10.94,10.97,200125.0,4.5492,4.5617,4.5451,4.5575,200125.0
2021-08-09 13:20:00,10.97,10.98,10.96,10.96,119083.0,4.5575,4.5617,4.5534,4.5534,119083.0
2021-08-09 13:25:00,10.96,10.97,10.92,10.95,301739.0,4.5534,4.5575,4.5367,4.5492,301739.0
2021-08-09 13:30:00,10.95,10.97,10.93,10.94,252527.0,4.5492,4.5575,4.5409,4.5451,252527.0
2021-08-09 13:35:00,10.94,10.99,10.93,10.98,209238.0,4.5451,4.5658,4.5409,4.5617,209238.0
2021-08-09 13:40:00,10.98,11.05,10.98,11.03,363503.0,4.5617,4.5907,4.5617,4.5824,363503.0
2021-08-09 13:45:00,11.04,11.06,11.02,11.03,466943.0,4.5866,4.5949,4.5783,4.5824,466943.0
2021-08-09 13:50:00,11.03,11.05,11.02,11.04,232420.0,4.5824,4.5907,4.5783,4.5866,232420.0
2021-08-09 13:55:00,11.04,11.06,11.01,11.01,281067.0,4.5866,4.5949,4.5741,4.5741,281067.0
2021-08-09 14:00:00,11.01,11.02,11.0,11.0,88249.0,4.5741,4.5783,4.57,4.57,88249.0
2021-08-09 14:05:00,11.01,11.03,11.0,11.02,156517.0,4.5741,4.5824,4.57,4.5783,156517.0
2021-08-09 14:10:00,11.02,11.05,11.01,11.04,168160.0,4.5783,4.5907,4.5741,4.5866,168160.0
2021-08-09 14:15:00,11.04,11.05,11.02,11.03,187152.0,4.5866,4.5907,4.5783,4.5824,187152.0
2021-08-09 14:20:00,11.04,11.04,11.0,11.02,143735.0,4.5866,4.5866,4.57,4.5783,143735.0
2021-08-09 14:25:00,11.01,11.02,11.0,11.01,126828.0,4.5741,4.5783,4.57,4.5741,126828.0
2021-08-09 14:30:00,11.02,11.05,11.01,11.04,197241.0,4.5783,4.5907,4.5741,4.5866,197241.0
2021-08-09 14:35:00,11.04,11.04,11.02,11.03,105440.0,4.5866,4.5866,4.5783,4.5824,105440.0
2021-08-09 14:40:00,11.04,11.04,11.01,11.02,116418.0,4.5866,4.5866,4.5741,4.5783,116418.0
2021-08-09 14:45:00,11.03,11.04,11.02,11.03,89703.0,4.5824,4.5866,4.5783,4.5824,89703.0
2021-08-09 14:50:00,11.03,11.03,11.01,11.03,151884.0,4.5824,4.5824,4.5741,4.5824,151884.0
2021-08-09 14:55:00,11.03,11.03,11.01,11.02,179488.0,4.5824,4.5824,4.5741,4.5783,179488.0
2021-08-09 15:00:00,11.02,11.03,11.01,11.02,127782.0,4.5783,4.5824,4.5741,4.5783,127782.0
2021-08-09 15:05:00,11.01,11.05,11.01,11.04,342885.0,4.5741,4.5907,4.5741,4.5866,342885.0
2021-08-09 15:10:00,11.04,11.06,11.03,11.06,320578.0,4.5866,4.5949,4.5824,4.5949,320578.0
2021-08-09 15:15:00,11.05,11.06,11.03,11.04,273467.0,4.5907,4.5949,4.5824,4.5866,273467.0
2021-08-09 15:20:00,11.04,11.04,11.02,11.04,174060.0,4.5866,4.5866,4.5783,4.5866,174060.0
2021-08-09 15:25:00,11.03,11.04,11.02,11.04,210385.0,4.5824,4.5866,4.5783,4.5866,210385.0
2021-08-09 15:30:00,11.04,11.04,11.03,11.04,286740.0,4.5866,4.5866,4.5824,4.5866,286740.0
2021-08-09 15:35:00,11.04,11.07,11.03,11.05,594448.0,4.5866,4.5991,4.5824,4.5907,594448.0
2021-08-09 15:40:00,11.05,11.07,11.04,11.05,536591.0,4.5907,4.5991,4.5866,4.5907,536591.0
2021-08-09 15:45:00,11.04,11.05,11.03,11.03,288206.0,4.5866,4.5907,4.5824,4.5824,288206.0
2021-08-09 15:50:00,11.04,11.05,11.03,11.04,584159.0,4.5866,4.5907,4.5824,4.5866,584159.0
2021-08-09 15:55:00,11.04,11.06,11.03,11.04,1475588.0,4.5866,4.5949,4.5824,4.5866,1475588.0
2021-08-10 09:30:00,11.11,11.18,11.08,11.13,911963.0,4.6157,4.6448,4.6032,4.624,911963.0
2021-08-10 09:35:00,11.13,11.15,11.09,11.11,374377.0,4.624,4.6323,4.6074,4.6157,374377.0
2021-08-10 09:40:00,11.12,11.15,11.09,11.09,276584.0,4.6198,4.6323,4.6074,4.6074,276584.0
2021-08-10 09:45:00,11.09,11.1,11.05,11.1,264146.0,4.6074,4.6115,4.5907,4.6115,264146.0
2021-08-10 09:50:00,11.1,11.15,11.09,11.15,212380.0,4.6115,4.6323,4.6074,4.6323,212380.0
2021-08-10 09:55:00,11.14,11.18,11.14,11.16,235296.0,4.6281,4.6448,4.6281,4.6364,235296.0
2021-08-10 10:00:00,11.16,11.22,11.14,11.18,521005.0,4.6364,4.6614,4.6281,4.6448,521005.0
2021-08-10 10:05:00,11.17,11.25,11.15,11.24,190265.0,4.6406,4.6738,4.6323,4.6697,190265.0
2021-08-10 10:10:00,11.23,11.27,11.22,11.25,409273.0,4.6655,4.6821,4.6614,4.6738,409273.0
2021-08-10 10:15:00,11.25,11.28,11.22,11.24,452535.0,4.6738,4.6863,4.6614,4.6697,452535.0
2021-08-10 10:20:00,11.24,11.28,11.24,11.28,144467.0,4.6697,4.6863,4.6697,4.6863,144467.0
2021-08-10 10:25:00,11.29,11.3,11.25,11.26,419513.0,4.6905,4.6946,4.6738,4.678,419513.0
2021-08-10 10:30:00,11.26,11.28,11.24,11.26,238832.0,4.678,4.6863,4.6697,4.678,238832.0
2021-08-10 10:35:00,11.26,11.29,11.25,11.28,274455.0,4.678,4.6905,4.6738,4.6863,274455.0
2021-08-10 10:40:00,11.29,11.29,11.26,11.27,157617.0,4.6905,4.6905,4.678,4.6821,157617.0
2021-08-10 10:45:00,11.27,11.29,11.26,11.27,785094.0,4.6821,4.6905,4.678,4.6821,785094.0
2021-08-10 10:50:00,11.27,11.29,11.25,11.27,615939.0,4.6821,4.6905,4.6738,4.6821,615939.0
2021-08-10 10:55:00,11.27,11.3,11.26,11.27,371413.0,4.6821,4.6946,4.678,4.6821,371413.0
2021-08-10 11:00:00,11.28,11.28,11.25,11.28,630172.0,4.6863,4.6863,4.6738,4.6863,630172.0
2021-08-10 11:05:00,11.28,11.28,11.25,11.28,163640.0,4.6863,4.6863,4.6738,4.6863,163640.0
2021-08-10 11:10:00,11.28,11.29,11.25,11.29,356522.0,4.6863,4.6905,4.6738,4.6905,356522.0
2021-08-10 11:15:00,11.28,11.29,11.27,11.28,999200.0,4.6863,4.6905,4.6821,4.6863,999200.0
2021-08-10 11:20:00,11.28,11.3,11.27,11.28,247869.0,4.6863,4.6946,4.6821,4.6863,247869.0
2021-08-10 11:25:00,11.27,11.3,11.27,11.29,375427.0,4.6821,4.6946,4.6821,4.6905,375427.0
2021-08-10 11:30:00,11.29,11.3,11.26,11.29,396444.0,4.6905,4.6946,4.678,4.6905,396444.0
2021-08-10 11:35:00,11.29,11.31,11.28,11.29,179085.0,4.6905,4.6988,4.6863,4.6905,179085.0
2021-08-10 11:40:00,11.29,11.33,11.28,11.32,266669.0,4.6905,4.7071,4.6863,4.7029,266669.0
2021-08-10 11:45:00,11.32,11.33,11.3,11.32,136552.0,4.7029,4.7071,4.6946,4.7029,136552.0
2021-08-10 11:50:00,11.32,11.33,11.3,11.32,368266.0,4.7029,4.7071,4.6946,4.7029,368266.0
2021-08-10 11:55:00,11.32,11.34,11.3,11.3,763249.0,4.7029,4.7112,4.6946,4.6946,763249.0
2021-08-10 12:00:00,11.3,11.32,11.29,11.29,133095.0,4.6946,4.7029,4.6905,4.6905,133095.0
2021-08-10 12:05:00,11.29,11.3,11.27,11.29,726470.0,4.6905,4.6946,4.6821,4.6905,726470.0
2021-08-10 12:10:00,11.3,11.3,11.27,11.29,251046.0,4.6946,4.6946,4.6821,4.6905,251046.0
2021-08-10 12:15:00,11.28,11.29,11.27,11.28,139928.0,4.6863,4.6905,4.6821,4.6863,139928.0
2021-08-10 12:20:00,11.29,11.3,11.26,11.26,590001.0,4.6905,4.6946,4.678,4.678,590001.0
2021-08-10 12:25:00,11.26,11.29,11.24,11.24,946813.0,4.678,4.6905,4.6697,4.6697,946813.0
2021-08-10 12:30:00,11.25,11.25,11.22,11.22,258740.0,4.6738,4.6738,4.6614,4.6614,258740.0
2021-08-10 12:35:00,11.22,11.24,11.21,11.22,428100.0,4.6614,4.6697,4.6572,4.6614,428100.0
2021-08-10 12:40:00,11.22,11.24,11.21,11.23,2171650.0,4.6614,4.6697,4.6572,4.6655,2171650.0
2021-08-10 12:45:00,11.23,11.23,11.2,11.21,186993.0,4.6655,4.6655,4.6531,4.6572,186993.0
2021-08-10 12:50:00,11.2,11.24,11.2,11.23,225128.0,4.6531,4.6697,4.6531,4.6655,225128.0
2021-08-10 12:55:00,11.23,11.25,11.22,11.24,599960.0,4.6655,4.6738,4.6614,4.6697,599960.0
2021-08-10 13:00:00,11.23,11.25,11.22,11.24,254646.0,4.6655,4.6738,4.6614,4.6697,254646.0
2021-08-10 13:05:00,11.23,11.26,11.23,11.25,342985.0,4.6655,4.678,4.6655,4.6738,342985.0
2021-08-10 13:10:00,11.24,11.27,11.24,11.26,617823.0,4.6697,4.6821,4.6697,4.678,617823.0
2021-08-10 13:15:00,11.26,11.27,11.22,11.23,427574.0,4.678,4.6821,4.6614,4.6655,427574.0
2021-08-10 13:20:00,11.23,11.23,11.2,11.23,287850.0,4.6655,4.6655,4.6531,4.6655,287850.0
2021-08-10 13:25:00,11.23,11.23,11.21,11.22,143878.0,4.6655,4.6655,4.6572,4.6614,143878.0
2021-08-10 13:30:00,11.21,11.22,11.2,11.2,70195.0,4.6572,4.6614,4.6531,4.6531,70195.0
2021-08-10 13:35:00,11.21,11.22,11.15,11.16,294955.0,4.6572,4.6614,4.6323,4.6364,294955.0
2021-08-10 13:40:00,11.15,11.18,11.15,11.18,211456.0,4.6323,4.6448,4.6323,4.6448,211456.0
2021-08-10 13:45:00,11.17,11.18,11.14,11.16,324270.0,4.6406,4.6448,4.6281,4.6364,324270.0
2021-08-10 13:50:00,11.16,11.2,11.14,11.19,467326.0,4.6364,4.6531,4.6281,4.6489,467326.0
2021-08-10 13:55:00,11.2,11.2,11.15,11.16,1084673.0,4.6531,4.6531,4.6323,4.6364,1084673.0
2021-08-10 14:00:00,11.17,11.2,11.16,11.18,213231.0,4.6406,4.6531,4.6364,4.6448,213231.0
2021-08-10 14:05:00,11.17,11.19,11.16,11.18,115412.0,4.6406,4.6489,4.6364,4.6448,115412.0
2021-08-10 14:10:00,11.18,11.18,11.14,11.14,393526.0,4.6448,4.6448,4.6281,4.6281,393526.0
2021-08-10 14:15:00,11.14,11.16,11.13,11.15,256215.0,4.6281,4.6364,4.624,4.6323,256215.0
2021-08-10 14:20:00,11.15,11.17,11.14,11.16,198895.0,4.6323,4.6406,4.6281,4.6364,198895.0
2021-08-10 14:25:00,11.16,11.19,11.15,11.18,203193.0,4.6364,4.6489,4.6323,4.6448,203193.0
2021-08-10 14:30:00,11.18,11.19,11.17,11.18,112507.0,4.6448,4.6489,4.6406,4.6448,112507.0
2021-08-10 14:35:00,11.17,11.18,11.15,11.17,227034.0,4.6406,4.6448,4.6323,4.6406,227034.0
2021-08-10 14:40:00,11.16,11.18,11.16,11.17,100882.0,4.6364,4.6448,4.6364,4.6406,100882.0
2021-08-10 14:45:00,11.18,11.18,11.15,11.15,221603.0,4.6448,4.6448,4.6323,4.6323,221603.0
2021-08-10 14:50:00,11.15,11.19,11.14,11.18,367282.0,4.6323,4.6489,4.6281,4.6448,367282.0
2021-08-10 14:55:00,11.17,11.18,11.17,11.18,47037.0,4.6406,4.6448,4.6406,4.6448,47037.0
2021-08-10 15:00:00,11.18,11.18,11.16,11.16,158839.0,4.6448,4.6448,4.6364,4.6364,158839.0
2021-08-10 15:05:00,11.16,11.18,11.16,11.17,170368.0,4.6364,4.6448,4.6364,4.6406,170368.0
2021-08-10 15:10:00,11.17,11.18,11.16,11.17,116568.0,4.6406,4.6448,4.6364,4.6406,116568.0
2021-08-10 15:15:00,11.17,11.18,11.16,11.17,153258.0,4.6406,4.6448,4.6364,4.6406,153258.0
2021-08-10 15:20:00,11.17,11.18,11.16,11.17,166130.0,4.6406,4.6448,4.6364,4.6406,166130.0
2021-08-10 15:25:00,11.16,11.17,11.15,11.16,175017.0,4.6364,4.6406,4.6323,4.6364,175017.0
2021-08-10 15:30:00,11.15,11.16,11.14,11.16,422577.0,4.6323,4.6364,4.6281,4.6364,422577.0
2021-08-10 15:35:00,11.16,11.16,11.14,11.16,375322.0,4.6364,4.6364,4.6281,4.6364,375322.0
2021-08-10 15:40:00,11.16,11.16,11.13,11.13,341503.0,4.6364,4.6364,4.624,4.624,341503.0
2021-08-10 15:45:00,11.13,11.14,11.1,11.11,499021.0,4.624,4.6281,4.6115,4.6157,499021.0
2021-08-10 15:50:00,11.1,11.12,11.09,11.12,770660.0,4.6115,4.6198,4.6074,4.6198,770660.0
2021-08-10 15:55:00,11.12,11.14,11.1,11.13,1751904.0,4.6198,4.6281,4.6115,4.624,1751904.0
2021-08-11 09:30:00,11.05,11.12,11.01,11.01,788378.0,4.5907,4.6198,4.5741,4.5741,788378.0
2021-08-11 09:35:00,11.01,11.07,11.0,11.04,443094.0,4.5741,4.5991,4.57,4.5866,443094.0
2021-08-11 09:40:00,11.04,11.1,11.03,11.08,310701.0,4.5866,4.6115,4.5824,4.6032,310701.0
2021-08-11 09:45:00,11.08,11.15,11.05,11.14,451996.0,4.6032,4.6323,4.5907,4.6281,451996.0
2021-08-11 09:50:00,11.13,11.15,11.11,11.13,260819.0,4.624,4.6323,4.6157,4.624,260819.0
2021-08-11 09:55:00,11.13,11.16,11.11,11.16,154326.0,4.624,4.6364,4.6157,4.6364,154326.0
2021-08-11 10:00:00,11.15,11.17,11.12,11.14,297380.0,4.6323,4.6406,4.6198,4.6281,297380.0
2021-08-11 10:05:00,11.14,11.16,11.08,11.08,338563.0,4.6281,4.6364,4.6032,4.6032,338563.0
2021-08-11 10:10:00,11.08,11.13,11.07,11.13,275703.0,4.6032,4.624,4.5991,4.624,275703.0
2021-08-11 10:15:00,11.12,11.15,11.1,11.14,165329.0,4.6198,4.6323,4.6115,4.6281,165329.0
2021-08-11 10:20:00,11.14,11.15,11.08,11.09,338694.0,4.6281,4.6323,4.6032,4.6074,338694.0
2021-08-11 10:25:00,11.1,11.12,11.08,11.1,230383.0,4.6115,4.6198,4.6032,4.6115,230383.0
2021-08-11 10:30:00,11.1,11.11,11.02,11.03,352652.0,4.6115,4.6157,4.5783,4.5824,352652.0
2021-08-11 10:35:00,11.03,11.05,11.02,11.04,368004.0,4.5824,4.5907,4.5783,4.5866,368004.0
2021-08-11 10:40:00,11.04,11.08,11.04,11.07,224461.0,4.5866,4.6032,4.5866,4.5991,224461.0
2021-08-11 10:45:00,11.07,11.1,11.06,11.09,234916.0,4.5991,4.6115,4.5949,4.6074,234916.0
2021-08-11 10:50:00,11.09,11.13,11.09,11.13,313213.0,4.6074,4.624,4.6074,4.624,313213.0
2021-08-11 10:55:00,11.13,11.13,11.1,11.12,434016.0,4.624,4.624,4.6115,4.6198,434016.0
2021-08-11 11:00:00,11.11,11.13,11.09,11.13,351001.0,4.6157,4.624,4.6074,4.624,351001.0
2021-08-11 11:05:00,11.12,11.14,11.1,11.13,210478.0,4.6198,4.6281,4.6115,4.624,210478.0
2021-08-11 11:10:00,11.13,11.17,11.12,11.16,302305.0,4.624,4.6406,4.6198,4.6364,302305.0
2021-08-11 11:15:00,11.16,11.17,11.13,11.16,481147.0,4.6364,4.6406,4.624,4.6364,481147.0
2021-08-11 11:20:00,11.16,11.2,11.15,11.19,302296.0,4.6364,4.6531,4.6323,4.6489,302296.0
2021-08-11 11:25:00,11.19,11.2,11.16,11.16,279979.0,4.6489,4.6531,4.6364,4.6364,279979.0
2021-08-11 11:30:00,11.16,11.19,11.15,11.18,260738.0,4.6364,4.6489,4.6323,4.6448,260738.0
2021-08-11 11:35:00,11.18,11.19,11.16,11.17,230637.0,4.6448,4.6489,4.6364,4.6406,230637.0
2021-08-11 11:40:00,11.18,11.18,11.16,11.17,390383.0,4.6448,4.6448,4.6364,4.6406,390383.0
2021-08-11 11:45:00,11.17,11.18,11.15,11.18,139480.0,4.6406,4.6448,4.6323,4.6448,139480.0
2021-08-11 11:50:00,11.18,11.18,11.16,11.16,203732.0,4.6448,4.6448,4.6364,4.6364,203732.0
2021-08-11 11:55:00,11.16,11.19,11.15,11.19,157736.0,4.6364,4.6489,4.6323,4.6489,157736.0
2021-08-11 12:00:00,11.19,11.2,11.17,11.2,189586.0,4.6489,4.6531,4.6406,4.6531,189586.0
2021-08-11 12:05:00,11.2,11.2,11.18,11.19,143299.0,4.6531,4.6531,4.6448,4.6489,143299.0
2021-08-11 12:10:00,11.19,11.21,11.18,11.2,600623.0,4.6489,4.6572,4.6448,4.6531,600623.0
2021-08-11 12:15:00,11.21,11.23,11.19,11.2,162896.0,4.6572,4.6655,4.6489,4.6531,162896.0
2021-08-11 12:20:00,11.2,11.21,11.19,11.21,118367.0,4.6531,4.6572,4.6489,4.6572,118367.0
2021-08-11 12:25:00,11.2,11.24,11.2,11.23,219133.0,4.6531,4.6697,4.6531,4.6655,219133.0
2021-08-11 12:30:00,11.23,11.25,11.22,11.24,110824.0,4.6655,4.6738,4.6614,4.6697,110824.0
2021-08-11 12:35:00,11.25,11.27,11.24,11.26,209206.0,4.6738,4.6821,4.6697,4.678,209206.0
2021-08-11 12:40:00,11.26,11.28,11.25,11.26,183425.0,4.678,4.6863,4.6738,4.678,183425.0
2021-08-11 12:45:00,11.25,11.27,11.25,11.27,173474.0,4.6738,4.6821,4.6738,4.6821,173474.0
2021-08-11 12:50:00,11.27,11.29,11.26,11.28,399360.0,4.6821,4.6905,4.678,4.6863,399360.0
2021-08-11 12:55:00,11.29,11.3,11.27,11.28,99031.0,4.6905,4.6946,4.6821,4.6863,99031.0
2021-08-11 13:00:00,11.28,11.29,11.27,11.28,170139.0,4.6863,4.6905,4.6821,4.6863,170139.0
2021-08-11 13:05:00,11.29,11.31,11.28,11.3,264196.0,4.6905,4.6988,4.6863,4.6946,264196.0
2021-08-11 13:10:00,11.3,11.32,11.29,11.29,139529.0,4.6946,4.7029,4.6905,4.6905,139529.0
2021-08-11 13:15:00,11.29,11.31,11.28,11.3,269552.0,4.6905,4.6988,4.6863,4.6946,269552.0
2021-08-11 13:20:00,11.3,11.31,11.28,11.29,100087.0,4.6946,4.6988,4.6863,4.6905,100087.0
2021-08-11 13:25:00,11.28,11.29,11.27,11.27,63544.0,4.6863,4.6905,4.6821,4.6821,63544.0
2021-08-11 13:30:00,11.27,11.31,11.26,11.3,243334.0,4.6821,4.6988,4.678,4.6946,243334.0
2021-08-11 13:35:00,11.29,11.3,11.27,11.29,219870.0,4.6905,4.6946,4.6821,4.6905,219870.0
2021-08-11 13:40:00,11.29,11.31,11.28,11.29,121862.0,4.6905,4.6988,4.6863,4.6905,121862.0
2021-08-11 13:45:00,11.29,11.32,11.29,11.3,131032.0,4.6905,4.7029,4.6905,4.6946,131032.0
2021-08-11 13:50:00,11.3,11.32,11.29,11.32,150544.0,4.6946,4.7029,4.6905,4.7029,150544.0
2021-08-11 13:55:00,11.32,11.35,11.31,11.35,166524.0,4.7029,4.7154,4.6988,4.7154,166524.0
2021-08-11 14:00:00,11.34,11.34,11.32,11.33,148206.0,4.7112,4.7112,4.7029,4.7071,148206.0
2021-08-11 14:05:00,11.33,11.34,11.31,11.33,213655.0,4.7071,4.7112,4.6988,4.7071,213655.0
2021-08-11 14:10:00,11.32,11.33,11.32,11.32,64760.0,4.7029,4.7071,4.7029,4.7029,64760.0
2021-08-11 14:15:00,11.32,11.33,11.31,11.31,466316.0,4.7029,4.7071,4.6988,4.6988,466316.0
2021-08-11 14:20:00,11.31,11.32,11.29,11.31,552251.0,4.6988,4.7029,4.6905,4.6988,552251.0
2021-08-11 14:25:00,11.31,11.32,11.3,11.32,65921.0,4.6988,4.7029,4.6946,4.7029,65921.0
2021-08-11 14:30:00,11.32,11.32,11.31,11.32,33873.0,4.7029,4.7029,4.6988,4.7029,33873.0
2021-08-11 14:35:00,11.32,11.32,11.3,11.3,71705.0,4.7029,4.7029,4.6946,4.6946,71705.0
2021-08-11 14:40:00,11.3,11.32,11.3,11.3,128460.0,4.6946,4.7029,4.6946,4.6946,128460.0
2021-08-11 14:45:00,11.3,11.31,11.28,11.29,57276.0,4.6946,4.6988,4.6863,4.6905,57276.0
2021-08-11 14:50:00,11.29,11.29,11.27,11.28,155285.0,4.6905,4.6905,4.6821,4.6863,155285.0
2021-08-11 14:55:00,11.27,11.29,11.27,11.28,105536.0,4.6821,4.6905,4.6821,4.6863,105536.0
2021-08-11 15:00:00,11.28,11.29,11.27,11.28,114488.0,4.6863,4.6905,4.6821,4.6863,114488.0
2021-08-11 15:05:00,11.28,11.29,11.26,11.28,70379.0,4.6863,4.6905,4.678,4.6863,70379.0
2021-08-11 15:10:00,11.28,11.3,11.27,11.28,151101.0,4.6863,4.6946,4.6821,4.6863,151101.0
2021-08-11 15:15:00,11.28,11.29,11.26,11.27,150996.0,4.6863,4.6905,4.678,4.6821,150996.0
2021-08-11 15:20:00,11.26,11.27,11.24,11.25,228914.0,4.678,4.6821,4.6697,4.6738,228914.0
2021-08-11 15:25:00,11.25,11.26,11.24,11.26,154822.0,4.6738,4.678,4.6697,4.678,154822.0
2021-08-11 15:30:00,11.26,11.26,11.24,11.26,187658.0,4.678,4.678,4.6697,4.678,187658.0
2021-08-11 15:35:00,11.25,11.28,11.24,11.28,255596.0,4.6738,4.6863,4.6697,4.6863,255596.0
2021-08-11 15:40:00,11.28,11.3,11.27,11.28,625238.0,4.6863,4.6946,4.6821,4.6863,625238.0
2021-08-11 15:45:00,11.28,11.29,11.27,11.28,294985.0,4.6863,4.6905,4.6821,4.6863,294985.0
2021-08-11 15:50:00,11.28,11.29,11.27,11.28,346467.0,4.6863,4.6905,4.6821,4.6863,346467.0
2021-08-11 15:55:00,11.28,11.29,11.27,11.29,1004021.0,4.6863,4.6905,4.6821,4.6905,1004021.0
2021-08-12 09:30:00,11.24,11.3,11.22,11.28,673729.0,4.6697,4.6946,4.6614,4.6863,673729.0
2021-08-12 09:35:00,11.28,11.28,11.2,11.22,262496.0,4.6863,4.6863,4.6531,4.6614,262496.0
2021-08-12 09:40:00,11.23,11.25,11.22,11.25,50933.0,4.6655,4.6738,4.6614,4.6738,50933.0
2021-08-12 09:45:00,11.25,11.25,11.2,11.21,97708.0,4.6738,4.6738,4.6531,4.6572,97708.0
2021-08-12 09:50:00,11.21,11.21,11.17,11.18,122856.0,4.6572,4.6572,4.6406,4.6448,122856.0
2021-08-12 09:55:00,11.17,11.25,11.17,11.25,149246.0,4.6406,4.6738,4.6406,4.6738,149246.0
2021-08-12 10:00:00,11.25,11.27,11.23,11.26,105774.0,4.6738,4.6821,4.6655,4.678,105774.0
2021-08-12 10:05:00,11.27,11.27,11.23,11.24,132346.0,4.6821,4.6821,4.6655,4.6697,132346.0
2021-08-12 10:10:00,11.24,11.24,11.21,11.23,100503.0,4.6697,4.6697,4.6572,4.6655,100503.0
2021-08-12 10:15:00,11.23,11.25,11.21,11.22,58037.0,4.6655,4.6738,4.6572,4.6614,58037.0
2021-08-12 10:20:00,11.22,11.23,11.19,11.2,157812.0,4.6614,4.6655,4.6489,4.6531,157812.0
2021-08-12 10:25:00,11.19,11.22,11.18,11.21,160103.0,4.6489,4.6614,4.6448,4.6572,160103.0
2021-08-12 10:30:00,11.2,11.21,11.16,11.17,400120.0,4.6531,4.6572,4.6364,4.6406,400120.0
2021-08-12 10:35:00,11.17,11.18,11.15,11.16,267072.0,4.6406,4.6448,4.6323,4.6364,267072.0
2021-08-12 10:40:00,11.15,11.18,11.13,11.18,148676.0,4.6323,4.6448,4.624,4.6448,148676.0
2021-08-12 10:45:00,11.18,11.22,11.17,11.22,306209.0,4.6448,4.6614,4.6406,4.6614,306209.0
2021-08-12 10:50:00,11.22,11.23,11.21,11.23,102501.0,4.6614,4.6655,4.6572,4.6655,102501.0
2021-08-12 10:55:00,11.22,11.24,11.21,11.23,103142.0,4.6614,4.6697,4.6572,4.6655,103142.0
2021-08-12 11:00:00,11.23,11.23,11.19,11.19,129173.0,4.6655,4.6655,4.6489,4.6489,129173.0
2021-08-12 11:05:00,11.2,11.21,11.18,11.2,111648.0,4.6531,4.6572,4.6448,4.6531,111648.0
2021-08-12 11:10:00,11.2,11.22,11.18,11.21,187149.0,4.6531,4.6614,4.6448,4.6572,187149.0
2021-08-12 11:15:00,11.21,11.26,11.2,11.26,170667.0,4.6572,4.678,4.6531,4.678,170667.0
2021-08-12 11:20:00,11.25,11.28,11.24,11.27,157676.0,4.6738,4.6863,4.6697,4.6821,157676.0
2021-08-12 11:25:00,11.28,11.29,11.25,11.28,238833.0,4.6863,4.6905,4.6738,4.6863,238833.0
2021-08-12 11:30:00,11.28,11.28,11.24,11.24,180551.0,4.6863,4.6863,4.6697,4.6697,180551.0
2021-08-12 11:35:00,11.25,11.28,11.24,11.27,179978.0,4.6738,4.6863,4.6697,4.6821,179978.0
2021-08-12 11:40:00,11.26,11.3,11.25,11.29,292138.0,4.678,4.6946,4.6738,4.6905,292138.0
2021-08-12 11:45:00,11.29,11.29,11.26,11.28,173844.0,4.6905,4.6905,4.678,4.6863,173844.0
2021-08-12 11:50:00,11.28,11.3,11.27,11.29,131868.0,4.6863,4.6946,4.6821,4.6905,131868.0
2021-08-12 11:55:00,11.29,11.31,11.27,11.29,229804.0,4.6905,4.6988,4.6821,4.6905,229804.0
2021-08-12 12:00:00,11.3,11.32,11.29,11.32,139073.0,4.6946,4.7029,4.6905,4.7029,139073.0
2021-08-12 12:05:00,11.32,11.35,11.31,11.35,163493.0,4.7029,4.7154,4.6988,4.7154,163493.0
2021-08-12 12:10:00,11.35,11.37,11.33,11.36,328647.0,4.7154,4.7237,4.7071,4.7195,328647.0
2021-08-12 12:15:00,11.36,11.39,11.35,11.38,278207.0,4.7195,4.732,4.7154,4.7278,278207.0
2021-08-12 12:20:00,11.38,11.39,11.36,11.38,195260.0,4.7278,4.732,4.7195,4.7278,195260.0
2021-08-12 12:25:00,11.38,11.39,11.37,11.39,162795.0,4.7278,4.732,4.7237,4.732,162795.0
2021-08-12 12:30:00,11.38,11.39,11.37,11.39,131682.0,4.7278,4.732,4.7237,4.732,131682.0
2021-08-12 12:35:00,11.39,11.39,11.37,11.38,227598.0,4.732,4.732,4.7237,4.7278,227598.0
2021-08-12 12:40:00,11.38,11.38,11.35,11.36,163623.0,4.7278,4.7278,4.7154,4.7195,163623.0
2021-08-12 12:45:00,11.36,11.37,11.35,11.37,344754.0,4.7195,4.7237,4.7154,4.7237,344754.0
2021-08-12 12:50:00,11.37,11.38,11.36,11.37,114094.0,4.7237,4.7278,4.7195,4.7237,114094.0
2021-08-12 12:55:00,11.37,11.37,11.34,11.36,338083.0,4.7237,4.7237,4.7112,4.7195,338083.0
2021-08-12 13:00:00,11.35,11.36,11.32,11.34,339289.0,4.7154,4.7195,4.7029,4.7112,339289.0
2021-08-12 13:05:00,11.34,11.36,11.33,11.35,127689.0,4.7112,4.7195,4.7071,4.7154,127689.0
2021-08-12 13:10:00,11.35,11.36,11.33,11.36,179311.0,4.7154,4.7195,4.7071,4.7195,179311.0
2021-08-12 13:15:00,11.36,11.36,11.33,11.35,172828.0,4.7195,4.7195,4.7071,4.7154,172828.0
2021-08-12 13:20:00,11.35,11.35,11.3,11.31,226384.0,4.7154,4.7154,4.6946,4.6988,226384.0
2021-08-12 13:25:00,11.3,11.32,11.28,11.3,158872.0,4.6946,4.7029,4.6863,4.6946,158872.0
2021-08-12 13:30:00,11.3,11.31,11.29,11.31,87898.0,4.6946,4.6988,4.6905,4.6988,87898.0
2021-08-12 13:35:00,11.31,11.32,11.29,11.3,100540.0,4.6988,4.7029,4.6905,4.6946,100540.0
2021-08-12 13:40:00,11.3,11.32,11.29,11.32,184677.0,4.6946,4.7029,4.6905,4.7029,184677.0
2021-08-12 13:45:00,11.32,11.34,11.31,11.34,82255.0,4.7029,4.7112,4.6988,4.7112,82255.0
2021-08-12 13:50:00,11.34,11.34,11.3,11.32,260006.0,4.7112,4.7112,4.6946,4.7029,260006.0
2021-08-12 13:55:00,11.32,11.34,11.31,11.34,374486.0,4.7029,4.7112,4.6988,4.7112,374486.0
2021-08-12 14:00:00,11.34,11.34,11.3,11.32,162923.0,4.7112,4.7112,4.6946,4.7029,162923.0
2021-08-12 14:05:00,11.32,11.33,11.3,11.33,495378.0,4.7029,4.7071,4.6946,4.7071,495378.0
2021-08-12 14:10:00,11.32,11.34,11.3,11.3,159367.0,4.7029,4.7112,4.6946,4.6946,159367.0
2021-08-12 14:15:00,11.3,11.32,11.29,11.3,279632.0,4.6946,4.7029,4.6905,4.6946,279632.0
2021-08-12 14:20:00,11.31,11.32,11.29,11.3,119430.0,4.6988,4.7029,4.6905,4.6946,119430.0
2021-08-12 14:25:00,11.3,11.31,11.29,11.3,101591.0,4.6946,4.6988,4.6905,4.6946,101591.0
2021-08-12 14:30:00,11.3,11.31,11.28,11.29,104893.0,4.6946,4.6988,4.6863,4.6905,104893.0
2021-08-12 14:35:00,11.29,11.29,11.27,11.28,109066.0,4.6905,4.6905,4.6821,4.6863,109066.0
2021-08-12 14:40:00,11.28,11.31,11.27,11.3,200610.0,4.6863,4.6988,4.6821,4.6946,200610.0
2021-08-12 14:45:00,11.3,11.31,11.28,11.29,144106.0,4.6946,4.6988,4.6863,4.6905,144106.0
2021-08-12 14:50:00,11.3,11.3,11.28,11.3,100458.0,4.6946,4.6946,4.6863,4.6946,100458.0
2021-08-12 14:55:00,11.3,11.3,11.28,11.29,88261.0,4.6946,4.6946,4.6863,4.6905,88261.0
2021-08-12 15:00:00,11.3,11.32,11.29,11.3,267957.0,4.6946,4.7029,4.6905,4.6946,267957.0
2021-08-12 15:05:00,11.3,11.31,11.29,11.3,83737.0,4.6946,4.6988,4.6905,4.6946,83737.0
2021-08-12 15:10:00,11.29,11.3,11.28,11.3,83938.0,4.6905,4.6946,4.6863,4.6946,83938.0
2021-08-12 15:15:00,11.3,11.3,11.27,11.29,228725.0,4.6946,4.6946,4.6821,4.6905,228725.0
2021-08-12 15:20:00,11.29,11.3,11.27,11.29,294862.0,4.6905,4.6946,4.6821,4.6905,294862.0
2021-08-12 15:25:00,11.29,11.31,11.28,11.3,326671.0,4.6905,4.6988,4.6863,4.6946,326671.0
2021-08-12 15:30:00,11.3,11.33,11.3,11.33,255738.0,4.6946,4.7071,4.6946,4.7071,255738.0
2021-08-12 15:35:00,11.33,11.33,11.29,11.31,546938.0,4.7071,4.7071,4.6905,4.6988,546938.0
2021-08-12 15:40:00,11.3,11.31,11.29,11.29,223484.0,4.6946,4.6988,4.6905,4.6905,223484.0
2021-08-12 15:45:00,11.29,11.31,11.28,11.28,521052.0,4.6905,4.6988,4.6863,4.6863,521052.0
2021-08-12 15:50:00,11.28,11.29,11.26,11.27,691587.0,4.6863,4.6905,4.678,4.6821,691587.0
2021-08-12 15:55:00,11.28,11.28,11.24,11.25,2100042.0,4.6863,4.6863,4.6697,4.6738,2100042.0
2021-08-13 09:30:00,11.22,11.25,11.19,11.24,665457.0,4.6614,4.6738,4.6489,4.6697,665457.0
2021-08-13 09:35:00,11.24,11.28,11.23,11.24,461100.0,4.6697,4.6863,4.6655,4.6697,461100.0
2021-08-13 09:40:00,11.25,11.3,11.23,11.29,287732.0,4.6738,4.6946,4.6655,4.6905,287732.0
2021-08-13 09:45:00,11.28,11.29,11.24,11.27,237546.0,4.6863,4.6905,4.6697,4.6821,237546.0
2021-08-13 09:50:00,11.27,11.27,11.22,11.23,251194.0,4.6821,4.6821,4.6614,4.6655,251194.0
2021-08-13 09:55:00,11.21,11.25,11.21,11.22,205271.0,4.6572,4.6738,4.6572,4.6614,205271.0
2021-08-13 10:00:00,11.22,11.24,11.17,11.18,213430.0,4.6614,4.6697,4.6406,4.6448,213430.0
2021-08-13 10:05:00,11.19,11.24,11.18,11.24,160517.0,4.6489,4.6697,4.6448,4.6697,160517.0
2021-08-13 10:10:00,11.24,11.27,11.23,11.24,254847.0,4.6697,4.6821,4.6655,4.6697,254847.0
2021-08-13 10:15:00,11.23,11.26,11.22,11.25,272460.0,4.6655,4.678,4.6614,4.6738,272460.0
2021-08-13 10:20:00,11.25,11.26,11.23,11.25,157755.0,4.6738,4.678,4.6655,4.6738,157755.0
2021-08-13 10:25:00,11.25,11.26,11.22,11.23,277327.0,4.6738,4.678,4.6614,4.6655,277327.0
2021-08-13 10:30:00,11.23,11.28,11.23,11.28,307140.0,4.6655,4.6863,4.6655,4.6863,307140.0
2021-08-13 10:35:00,11.28,11.3,11.27,11.28,175207.0,4.6863,4.6946,4.6821,4.6863,175207.0
2021-08-13 10:40:00,11.28,11.3,11.27,11.28,142646.0,4.6863,4.6946,4.6821,4.6863,142646.0
2021-08-13 10:45:00,11.28,11.32,11.28,11.31,343036.0,4.6863,4.7029,4.6863,4.6988,343036.0
2021-08-13 10:50:00,11.31,11.33,11.3,11.32,254639.0,4.6988,4.7071,4.6946,4.7029,254639.0
2021-08-13 10:55:00,11.31,11.35,11.3,11.35,347080.0,4.6988,4.7154,4.6946,4.7154,347080.0
2021-08-13 11:00:00,11.35,11.37,11.33,11.36,142726.0,4.7154,4.7237,4.7071,4.7195,142726.0
2021-08-13 11:05:00,11.36,11.38,11.35,11.38,155729.0,4.7195,4.7278,4.7154,4.7278,155729.0
2021-08-13 11:10:00,11.38,11.41,11.37,11.41,283174.0,4.7278,4.7403,4.7237,4.7403,283174.0
2021-08-13 11:15:00,11.41,11.41,11.37,11.38,201109.0,4.7403,4.7403,4.7237,4.7278,201109.0
2021-08-13 11:20:00,11.38,11.4,11.37,11.37,480762.0,4.7278,4.7362,4.7237,4.7237,480762.0
2021-08-13 11:25:00,11.37,11.41,11.37,11.41,323414.0,4.7237,4.7403,4.7237,4.7403,323414.0
2021-08-13 11:30:00,11.41,11.41,11.39,11.41,86482.0,4.7403,4.7403,4.732,4.7403,86482.0
2021-08-13 11:35:00,11.41,11.41,11.36,11.36,177041.0,4.7403,4.7403,4.7195,4.7195,177041.0
2021-08-13 11:40:00,11.36,11.38,11.35,11.38,90234.0,4.7195,4.7278,4.7154,4.7278,90234.0
2021-08-13 11:45:00,11.38,11.39,11.37,11.38,51946.0,4.7278,4.732,4.7237,4.7278,51946.0
2021-08-13 11:50:00,11.38,11.4,11.38,11.4,36732.0,4.7278,4.7362,4.7278,4.7362,36732.0
2021-08-13 11:55:00,11.4,11.4,11.37,11.4,77743.0,4.7362,4.7362,4.7237,4.7362,77743.0
2021-08-13 12:00:00,11.4,11.41,11.38,11.38,311188.0,4.7362,4.7403,4.7278,4.7278,311188.0
2021-08-13 12:05:00,11.39,11.4,11.37,11.38,145675.0,4.732,4.7362,4.7237,4.7278,145675.0
2021-08-13 12:10:00,11.38,11.4,11.37,11.4,88874.0,4.7278,4.7362,4.7237,4.7362,88874.0
2021-08-13 12:15:00,11.4,11.4,11.37,11.38,244554.0,4.7362,4.7362,4.7237,4.7278,244554.0
2021-08-13 12:20:00,11.38,11.39,11.37,11.38,68241.0,4.7278,4.732,4.7237,4.7278,68241.0
2021-08-13 12:25:00,11.38,11.4,11.37,11.37,99768.0,4.7278,4.7362,4.7237,4.7237,99768.0
2021-08-13 12:30:00,11.38,11.38,11.36,11.37,92342.0,4.7278,4.7278,4.7195,4.7237,92342.0
2021-08-13 12:35:00,11.37,11.37,11.36,11.37,37124.0,4.7237,4.7237,4.7195,4.7237,37124.0
2021-08-13 12:40:00,11.37,11.38,11.36,11.38,50838.0,4.7237,4.7278,4.7195,4.7278,50838.0
2021-08-13 12:45:00,11.38,11.39,11.37,11.38,64853.0,4.7278,4.732,4.7237,4.7278,64853.0
2021-08-13 12:50:00,11.38,11.39,11.35,11.36,188389.0,4.7278,4.732,4.7154,4.7195,188389.0
2021-08-13 12:55:00,11.37,11.39,11.36,11.38,114575.0,4.7237,4.732,4.7195,4.7278,114575.0
2021-08-13 13:00:00,11.38,11.4,11.37,11.4,330238.0,4.7278,4.7362,4.7237,4.7362,330238.0
2021-08-13 13:05:00,11.38,11.4,11.38,11.4,81039.0,4.7278,4.7362,4.7278,4.7362,81039.0
2021-08-13 13:10:00,11.39,11.43,11.38,11.41,133630.0,4.732,4.7486,4.7278,4.7403,133630.0
2021-08-13 13:15:00,11.42,11.43,11.41,11.43,89923.0,4.7445,4.7486,4.7403,4.7486,89923.0
2021-08-13 13:20:00,11.42,11.43,11.41,11.42,116098.0,4.7445,4.7486,4.7403,4.7445,116098.0
2021-08-13 13:25:00,11.41,11.43,11.41,11.41,99791.0,4.7403,4.7486,4.7403,4.7403,99791.0
2021-08-13 13:30:00,11.41,11.42,11.4,11.41,58553.0,4.7403,4.7445,4.7362,4.7403,58553.0
2021-08-13 13:35:00,11.41,11.41,11.4,11.41,36070.0,4.7403,4.7403,4.7362,4.7403,36070.0
2021-08-13 13:40:00,11.41,11.42,11.4,11.42,65517.0,4.7403,4.7445,4.7362,4.7445,65517.0
2021-08-13 13:45:00,11.42,11.42,11.41,11.42,195201.0,4.7445,4.7445,4.7403,4.7445,195201.0
2021-08-13 13:50:00,11.41,11.42,11.41,11.42,78511.0,4.7403,4.7445,4.7403,4.7445,78511.0
2021-08-13 13:55:00,11.42,11.42,11.39,11.4,287505.0,4.7445,4.7445,4.732,4.7362,287505.0
2021-08-13 14:00:00,11.39,11.41,11.39,11.4,84466.0,4.732,4.7403,4.732,4.7362,84466.0
2021-08-13 14:05:00,11.4,11.43,11.39,11.43,126086.0,4.7362,4.7486,4.732,4.7486,126086.0
2021-08-13 14:10:00,11.43,11.45,11.42,11.45,137233.0,4.7486,4.7569,4.7445,4.7569,137233.0
2021-08-13 14:15:00,11.45,11.48,11.44,11.46,421749.0,4.7569,4.7694,4.7528,4.7611,421749.0
2021-08-13 14:20:00,11.46,11.48,11.43,11.44,190796.0,4.7611,4.7694,4.7486,4.7528,190796.0
2021-08-13 14:25:00,11.44,11.45,11.43,11.45,111400.0,4.7528,4.7569,4.7486,4.7569,111400.0
2021-08-13 14:30:00,11.44,11.45,11.4,11.41,200462.0,4.7528,4.7569,4.7362,4.7403,200462.0
2021-08-13 14:35:00,11.41,11.42,11.4,11.41,89409.0,4.7403,4.7445,4.7362,4.7403,89409.0
2021-08-13 14:40:00,11.42,11.42,11.38,11.39,266971.0,4.7445,4.7445,4.7278,4.732,266971.0
2021-08-13 14:45:00,11.39,11.4,11.37,11.4,200302.0,4.732,4.7362,4.7237,4.7362,200302.0
2021-08-13 14:50:00,11.4,11.4,11.37,11.38,168892.0,4.7362,4.7362,4.7237,4.7278,168892.0
2021-08-13 14:55:00,11.37,11.39,11.37,11.38,113408.0,4.7237,4.732,4.7237,4.7278,113408.0
2021-08-13 15:00:00,11.38,11.4,11.38,11.38,191212.0,4.7278,4.7362,4.7278,4.7278,191212.0
2021-08-13 15:05:00,11.38,11.39,11.37,11.38,104346.0,4.7278,4.732,4.7237,4.7278,104346.0
2021-08-13 15:10:00,11.38,11.39,11.36,11.39,135435.0,4.7278,4.732,4.7195,4.732,135435.0
2021-08-13 15:15:00,11.39,11.4,11.38,11.4,164196.0,4.732,4.7362,4.7278,4.7362,164196.0
2021-08-13 15:20:00,11.4,11.4,11.38,11.4,249402.0,4.7362,4.7362,4.7278,4.7362,249402.0
2021-08-13 15:25:00,11.4,11.41,11.38,11.38,427850.0,4.7362,4.7403,4.7278,4.7278,427850.0
2021-08-13 15:30:00,11.38,11.39,11.37,11.38,289512.0,4.7278,4.732,4.7237,4.7278,289512.0
2021-08-13 15:35:00,11.38,11.39,11.37,11.39,254267.0,4.7278,4.732,4.7237,4.732,254267.0
2021-08-13 15:40:00,11.39,11.39,11.37,11.38,477066.0,4.732,4.732,4.7237,4.7278,477066.0
2021-08-13 15:45:00,11.39,11.4,11.38,11.39,418333.0,4.732,4.7362,4.7278,4.732,418333.0
2021-08-13 15:50:00,11.4,11.4,11.38,11.38,424318.0,4.7362,4.7362,4.7278,4.7278,424318.0
2021-08-13 15:55:00,11.38,11.39,11.33,11.34,1925931.0,4.7278,4.732,4.7071,4.7112,1925931.0
2021-08-16 09:30:00,11.23,11.27,11.17,11.18,717973.0,4.6655,4.6821,4.6406,4.6448,717973.0
2021-08-16 09:35:00,11.18,11.19,11.14,11.19,534892.0,4.6448,4.6489,4.6281,4.6489,534892.0
2021-08-16 09:40:00,11.18,11.19,11.12,11.13,202920.0,4.6448,4.6489,4.6198,4.624,202920.0
2021-08-16 09:45:00,11.12,11.14,11.1,11.14,339958.0,4.6198,4.6281,4.6115,4.6281,339958.0
2021-08-16 09:50:00,11.14,11.14,11.11,11.13,211519.0,4.6281,4.6281,4.6157,4.624,211519.0
2021-08-16 09:55:00,11.13,11.13,11.09,11.13,328627.0,4.624,4.624,4.6074,4.624,328627.0
2021-08-16 10:00:00,11.13,11.17,11.1,11.15,504339.0,4.624,4.6406,4.6115,4.6323,504339.0
2021-08-16 10:05:00,11.15,11.18,11.13,11.18,316018.0,4.6323,4.6448,4.624,4.6448,316018.0
2021-08-16 10:10:00,11.18,11.2,11.17,11.19,311221.0,4.6448,4.6531,4.6406,4.6489,311221.0
2021-08-16 10:15:00,11.19,11.2,11.16,11.16,156102.0,4.6489,4.6531,4.6364,4.6364,156102.0
2021-08-16 10:20:00,11.16,11.17,11.14,11.15,251805.0,4.6364,4.6406,4.6281,4.6323,251805.0
2021-08-16 10:25:00,11.15,11.16,11.12,11.12,199009.0,4.6323,4.6364,4.6198,4.6198,199009.0
2021-08-16 10:30:00,11.12,11.17,11.11,11.13,274729.0,4.6198,4.6406,4.6157,4.624,274729.0
2021-08-16 10:35:00,11.13,11.23,11.13,11.23,547265.0,4.624,4.6655,4.624,4.6655,547265.0
2021-08-16 10:40:00,11.23,11.24,11.2,11.21,298543.0,4.6655,4.6697,4.6531,4.6572,298543.0
2021-08-16 10:45:00,11.21,11.21,11.18,11.19,192523.0,4.6572,4.6572,4.6448,4.6489,192523.0
2021-08-16 10:50:00,11.19,11.22,11.18,11.2,176243.0,4.6489,4.6614,4.6448,4.6531,176243.0
2021-08-16 10:55:00,11.2,11.22,11.17,11.19,280408.0,4.6531,4.6614,4.6406,4.6489,280408.0
2021-08-16 11:00:00,11.2,11.21,11.16,11.17,224865.0,4.6531,4.6572,4.6364,4.6406,224865.0
2021-08-16 11:05:00,11.17,11.17,11.13,11.13,218131.0,4.6406,4.6406,4.624,4.624,218131.0
2021-08-16 11:10:00,11.13,11.14,11.1,11.12,225793.0,4.624,4.6281,4.6115,4.6198,225793.0
2021-08-16 11:15:00,11.12,11.16,11.11,11.12,852173.0,4.6198,4.6364,4.6157,4.6198,852173.0
2021-08-16 11:20:00,11.12,11.15,11.12,11.15,127213.0,4.6198,4.6323,4.6198,4.6323,127213.0
2021-08-16 11:25:00,11.15,11.16,11.11,11.12,109647.0,4.6323,4.6364,4.6157,4.6198,109647.0
2021-08-16 11:30:00,11.12,11.13,11.1,11.11,205427.0,4.6198,4.624,4.6115,4.6157,205427.0
2021-08-16 11:35:00,11.11,11.14,11.1,11.13,350286.0,4.6157,4.6281,4.6115,4.624,350286.0
2021-08-16 11:40:00,11.13,11.14,11.09,11.11,203901.0,4.624,4.6281,4.6074,4.6157,203901.0
2021-08-16 11:45:00,11.11,11.11,11.04,11.04,387011.0,4.6157,4.6157,4.5866,4.5866,387011.0
2021-08-16 11:50:00,11.04,11.09,11.04,11.09,272689.0,4.5866,4.6074,4.5866,4.6074,272689.0
2021-08-16 11:55:00,11.08,11.11,11.07,11.11,453541.0,4.6032,4.6157,4.5991,4.6157,453541.0
2021-08-16 12:00:00,11.11,11.12,11.08,11.08,183240.0,4.6157,4.6198,4.6032,4.6032,183240.0
2021-08-16 12:05:00,11.08,11.09,11.06,11.08,97496.0,4.6032,4.6074,4.5949,4.6032,97496.0
2021-08-16 12:10:00,11.08,11.12,11.07,11.1,253488.0,4.6032,4.6198,4.5991,4.6115,253488.0
2021-08-16 12:15:00,11.1,11.13,11.08,11.08,164265.0,4.6115,4.624,4.6032,4.6032,164265.0
2021-08-16 12:20:00,11.08,11.1,11.07,11.09,221763.0,4.6032,4.6115,4.5991,4.6074,221763.0
2021-08-16 12:25:00,11.09,11.09,11.07,11.08,129151.0,4.6074,4.6074,4.5991,4.6032,129151.0
2021-08-16 12:30:00,11.07,11.08,11.06,11.07,174713.0,4.5991,4.6032,4.5949,4.5991,174713.0
2021-08-16 12:35:00,11.07,11.11,11.07,11.11,148093.0,4.5991,4.6157,4.5991,4.6157,148093.0
2021-08-16 12:40:00,11.1,11.13,11.1,11.12,256495.0,4.6115,4.624,4.6115,4.6198,256495.0
2021-08-16 12:45:00,11.12,11.13,11.1,11.12,125744.0,4.6198,4.624,4.6115,4.6198,125744.0
2021-08-16 12:50:00,11.13,11.15,11.12,11.13,157329.0,4.624,4.6323,4.6198,4.624,157329.0
2021-08-16 12:55:00,11.13,11.16,11.13,11.14,123964.0,4.624,4.6364,4.624,4.6281,123964.0
2021-08-16 13:00:00,11.13,11.15,11.12,11.15,81024.0,4.624,4.6323,4.6198,4.6323,81024.0
2021-08-16 13:05:00,11.15,11.17,11.14,11.16,143718.0,4.6323,4.6406,4.6281,4.6364,143718.0
2021-08-16 13:10:00,11.16,11.17,11.14,11.15,170167.0,4.6364,4.6406,4.6281,4.6323,170167.0
2021-08-16 13:15:00,11.15,11.15,11.11,11.13,106678.0,4.6323,4.6323,4.6157,4.624,106678.0
2021-08-16 13:20:00,11.12,11.13,11.11,11.13,163992.0,4.6198,4.624,4.6157,4.624,163992.0
2021-08-16 13:25:00,11.13,11.15,11.12,11.13,58690.0,4.624,4.6323,4.6198,4.624,58690.0
2021-08-16 13:30:00,11.13,11.14,11.11,11.13,245594.0,4.624,4.6281,4.6157,4.624,245594.0
2021-08-16 13:35:00,11.13,11.16,11.12,11.16,341082.0,4.624,4.6364,4.6198,4.6364,341082.0
2021-08-16 13:40:00,11.16,11.17,11.13,11.14,184457.0,4.6364,4.6406,4.624,4.6281,184457.0
2021-08-16 13:45:00,11.15,11.16,11.13,11.16,227392.0,4.6323,4.6364,4.624,4.6364,227392.0
2021-08-16 13:50:00,11.16,11.17,11.14,11.15,89966.0,4.6364,4.6406,4.6281,4.6323,89966.0
2021-08-16 13:55:00,11.15,11.16,11.14,11.16,67067.0,4.6323,4.6364,4.6281,4.6364,67067.0
2021-08-16 14:00:00,11.15,11.17,11.14,11.17,183387.0,4.6323,4.6406,4.6281,4.6406,183387.0
2021-08-16 14:05:00,11.17,11.18,11.15,11.18,66218.0,4.6406,4.6448,4.6323,4.6448,66218.0
2021-08-16 14:10:00,11.18,11.19,11.17,11.18,100520.0,4.6448,4.6489,4.6406,4.6448,100520.0
2021-08-16 14:15:00,11.18,11.18,11.16,11.18,80945.0,4.6448,4.6448,4.6364,4.6448,80945.0
2021-08-16 14:20:00,11.18,11.18,11.15,11.16,123479.0,4.6448,4.6448,4.6323,4.6364,123479.0
2021-08-16 14:25:00,11.16,11.16,11.12,11.14,265971.0,4.6364,4.6364,4.6198,4.6281,265971.0
2021-08-16 14:30:00,11.14,11.15,11.12,11.13,383920.0,4.6281,4.6323,4.6198,4.624,383920.0
2021-08-16 14:35:00,11.13,11.15,11.12,11.15,123322.0,4.624,4.6323,4.6198,4.6323,123322.0
2021-08-16 14:40:00,11.14,11.15,11.12,11.15,227083.0,4.6281,4.6323,4.6198,4.6323,227083.0
2021-08-16 14:45:00,11.15,11.16,11.14,11.15,174736.0,4.6323,4.6364,4.6281,4.6323,174736.0
2021-08-16 14:50:00,11.15,11.16,11.13,11.13,289232.0,4.6323,4.6364,4.624,4.624,289232.0
2021-08-16 14:55:00,11.13,11.15,11.13,11.15,127153.0,4.624,4.6323,4.624,4.6323,127153.0
2021-08-16 15:00:00,11.15,11.15,11.13,11.15,141662.0,4.6323,4.6323,4.624,4.6323,141662.0
2021-08-16 15:05:00,11.15,11.15,11.11,11.12,299572.0,4.6323,4.6323,4.6157,4.6198,299572.0
2021-08-16 15:10:00,11.12,11.14,11.11,11.13,143478.0,4.6198,4.6281,4.6157,4.624,143478.0
2021-08-16 15:15:00,11.13,11.14,11.12,11.13,275218.0,4.624,4.6281,4.6198,4.624,275218.0
2021-08-16 15:20:00,11.13,11.14,11.11,11.12,284647.0,4.624,4.6281,4.6157,4.6198,284647.0
2021-08-16 15:25:00,11.12,11.12,11.1,11.12,141442.0,4.6198,4.6198,4.6115,4.6198,141442.0
2021-08-16 15:30:00,11.12,11.14,11.09,11.13,507732.0,4.6198,4.6281,4.6074,4.624,507732.0
2021-08-16 15:35:00,11.13,11.14,11.11,11.12,375217.0,4.624,4.6281,4.6157,4.6198,375217.0
2021-08-16 15:40:00,11.12,11.12,11.08,11.09,669664.0,4.6198,4.6198,4.6032,4.6074,669664.0
2021-08-16 15:45:00,11.09,11.11,11.09,11.11,349948.0,4.6074,4.6157,4.6074,4.6157,349948.0
2021-08-16 15:50:00,11.11,11.13,11.1,11.13,1017224.0,4.6157,4.624,4.6115,4.624,1017224.0
2021-08-16 15:55:00,11.13,11.15,11.11,11.15,1704325.0,4.624,4.6323,4.6157,4.6323,1704325.0
2021-08-17 09:30:00,10.5,10.68,10.47,10.66,1379638.0,4.619,4.6982,4.6058,4.6894,1379638.0
2021-08-17 09:35:00,10.66,10.73,10.65,10.73,377967.0,4.6894,4.7202,4.685,4.7202,377967.0
2021-08-17 09:40:00,10.72,10.76,10.7,10.72,435694.0,4.7158,4.7334,4.707,4.7158,435694.0
2021-08-17 09:45:00,10.72,10.74,10.68,10.71,551875.0,4.7158,4.7246,4.6982,4.7114,551875.0
2021-08-17 09:50:00,10.7,10.71,10.63,10.64,607923.0,4.707,4.7114,4.6762,4.6806,607923.0
2021-08-17 09:55:00,10.63,10.66,10.62,10.66,324621.0,4.6762,4.6894,4.6718,4.6894,324621.0
2021-08-17 10:00:00,10.66,10.72,10.65,10.71,242182.0,4.6894,4.7158,4.685,4.7114,242182.0
2021-08-17 10:05:00,10.7,10.75,10.69,10.74,350518.0,4.707,4.729,4.7026,4.7246,350518.0
2021-08-17 10:10:00,10.74,10.79,10.71,10.77,357901.0,4.7246,4.7466,4.7114,4.7378,357901.0
2021-08-17 10:15:00,10.77,10.81,10.75,10.79,454963.0,4.7378,4.7554,4.729,4.7466,454963.0
2021-08-17 10:20:00,10.79,10.84,10.79,10.84,961278.0,4.7466,4.7686,4.7466,4.7686,961278.0
2021-08-17 10:25:00,10.83,10.86,10.8,10.84,306957.0,4.7642,4.7773,4.751,4.7686,306957.0
2021-08-17 10:30:00,10.83,10.84,10.78,10.78,233036.0,4.7642,4.7686,4.7422,4.7422,233036.0
2021-08-17 10:35:00,10.79,10.79,10.74,10.75,419288.0,4.7466,4.7466,4.7246,4.729,419288.0
2021-08-17 10:40:00,10.75,10.8,10.74,10.77,478977.0,4.729,4.751,4.7246,4.7378,478977.0
2021-08-17 10:45:00,10.77,10.8,10.75,10.78,261278.0,4.7378,4.751,4.729,4.7422,261278.0
2021-08-17 10:50:00,10.78,10.79,10.74,10.74,291474.0,4.7422,4.7466,4.7246,4.7246,291474.0
2021-08-17 10:55:00,10.74,10.75,10.7,10.72,236065.0,4.7246,4.729,4.707,4.7158,236065.0
2021-08-17 11:00:00,10.72,10.73,10.69,10.7,217596.0,4.7158,4.7202,4.7026,4.707,217596.0
2021-08-17 11:05:00,10.71,10.71,10.69,10.7,132832.0,4.7114,4.7114,4.7026,4.707,132832.0
2021-08-17 11:10:00,10.7,10.7,10.66,10.68,156907.0,4.707,4.707,4.6894,4.6982,156907.0
2021-08-17 11:15:00,10.68,10.72,10.67,10.71,135341.0,4.6982,4.7158,4.6938,4.7114,135341.0
2021-08-17 11:20:00,10.71,10.74,10.7,10.74,102705.0,4.7114,4.7246,4.707,4.7246,102705.0
2021-08-17 11:25:00,10.74,10.75,10.71,10.72,280549.0,4.7246,4.729,4.7114,4.7158,280549.0
2021-08-17 11:30:00,10.72,10.73,10.7,10.71,222573.0,4.7158,4.7202,4.707,4.7114,222573.0
2021-08-17 11:35:00,10.71,10.72,10.66,10.66,224757.0,4.7114,4.7158,4.6894,4.6894,224757.0
2021-08-17 11:40:00,10.66,10.67,10.62,10.63,303653.0,4.6894,4.6938,4.6718,4.6762,303653.0
2021-08-17 11:45:00,10.63,10.65,10.62,10.64,305541.0,4.6762,4.685,4.6718,4.6806,305541.0
2021-08-17 11:50:00,10.63,10.66,10.63,10.65,137905.0,4.6762,4.6894,4.6762,4.685,137905.0
2021-08-17 11:55:00,10.64,10.65,10.61,10.63,356520.0,4.6806,4.685,4.6674,4.6762,356520.0
2021-08-17 12:00:00,10.63,10.63,10.59,10.62,260601.0,4.6762,4.6762,4.6586,4.6718,260601.0
2021-08-17 12:05:00,10.62,10.64,10.6,10.61,376990.0,4.6718,4.6806,4.663,4.6674,376990.0
2021-08-17 12:10:00,10.6,10.65,10.6,10.65,91294.0,4.663,4.685,4.663,4.685,91294.0
2021-08-17 12:15:00,10.65,10.66,10.58,10.59,127256.0,4.685,4.6894,4.6542,4.6586,127256.0
2021-08-17 12:20:00,10.59,10.62,10.58,10.59,251872.0,4.6586,4.6718,4.6542,4.6586,251872.0
2021-08-17 12:25:00,10.59,10.6,10.55,10.55,418198.0,4.6586,4.663,4.641,4.641,418198.0
2021-08-17 12:30:00,10.55,10.56,10.53,10.54,375350.0,4.641,4.6454,4.6322,4.6366,375350.0
2021-08-17 12:35:00,10.54,10.55,10.51,10.52,360982.0,4.6366,4.641,4.6234,4.6278,360982.0
2021-08-17 12:40:00,10.52,10.52,10.48,10.49,175055.0,4.6278,4.6278,4.6102,4.6146,175055.0
2021-08-17 12:45:00,10.49,10.49,10.43,10.44,197900.0,4.6146,4.6146,4.5882,4.5926,197900.0
2021-08-17 12:50:00,10.44,10.45,10.38,10.4,646177.0,4.5926,4.597,4.5662,4.575,646177.0
2021-08-17 12:55:00,10.39,10.42,10.36,10.4,312429.0,4.5706,4.5838,4.5574,4.575,312429.0
2021-08-17 13:00:00,10.4,10.44,10.39,10.44,375130.0,4.575,4.5926,4.5706,4.5926,375130.0
2021-08-17 13:05:00,10.44,10.48,10.42,10.47,292818.0,4.5926,4.6102,4.5838,4.6058,292818.0
2021-08-17 13:10:00,10.48,10.5,10.46,10.49,205880.0,4.6102,4.619,4.6014,4.6146,205880.0
2021-08-17 13:15:00,10.49,10.49,10.47,10.49,75135.0,4.6146,4.6146,4.6058,4.6146,75135.0
2021-08-17 13:20:00,10.49,10.5,10.45,10.47,179795.0,4.6146,4.619,4.597,4.6058,179795.0
2021-08-17 13:25:00,10.46,10.5,10.46,10.49,210733.0,4.6014,4.619,4.6014,4.6146,210733.0
2021-08-17 13:30:00,10.49,10.49,10.45,10.48,232948.0,4.6146,4.6146,4.597,4.6102,232948.0
2021-08-17 13:35:00,10.47,10.48,10.4,10.41,155669.0,4.6058,4.6102,4.575,4.5794,155669.0
2021-08-17 13:40:00,10.41,10.42,10.39,10.4,245009.0,4.5794,4.5838,4.5706,4.575,245009.0
2021-08-17 13:45:00,10.4,10.4,10.36,10.37,200300.0,4.575,4.575,4.5574,4.5618,200300.0
2021-08-17 13:50:00,10.37,10.41,10.35,10.4,277252.0,4.5618,4.5794,4.553,4.575,277252.0
2021-08-17 13:55:00,10.4,10.46,10.38,10.46,185670.0,4.575,4.6014,4.5662,4.6014,185670.0
2021-08-17 14:00:00,10.45,10.48,10.45,10.46,114580.0,4.597,4.6102,4.597,4.6014,114580.0
2021-08-17 14:05:00,10.46,10.48,10.45,10.47,159881.0,4.6014,4.6102,4.597,4.6058,159881.0
2021-08-17 14:10:00,10.47,10.49,10.46,10.46,224800.0,4.6058,4.6146,4.6014,4.6014,224800.0
2021-08-17 14:15:00,10.47,10.48,10.46,10.48,155981.0,4.6058,4.6102,4.6014,4.6102,155981.0
2021-08-17 14:20:00,10.48,10.48,10.43,10.45,376990.0,4.6102,4.6102,4.5882,4.597,376990.0
2021-08-17 14:25:00,10.45,10.48,10.43,10.44,241741.0,4.597,4.6102,4.5882,4.5926,241741.0
2021-08-17 14:30:00,10.44,10.47,10.44,10.46,245273.0,4.5926,4.6058,4.5926,4.6014,245273.0
2021-08-17 14:35:00,10.46,10.5,10.45,10.47,294679.0,4.6014,4.619,4.597,4.6058,294679.0
2021-08-17 14:40:00,10.47,10.5,10.45,10.5,244043.0,4.6058,4.619,4.597,4.619,244043.0
2021-08-17 14:45:00,10.5,10.56,10.48,10.55,415538.0,4.619,4.6454,4.6102,4.641,415538.0
2021-08-17 14:50:00,10.55,10.55,10.5,10.51,303344.0,4.641,4.641,4.619,4.6234,303344.0
2021-08-17 14:55:00,10.5,10.54,10.49,10.52,237463.0,4.619,4.6366,4.6146,4.6278,237463.0
2021-08-17 15:00:00,10.52,10.55,10.51,10.54,268866.0,4.6278,4.641,4.6234,4.6366,268866.0
2021-08-17 15:05:00,10.53,10.55,10.53,10.54,128819.0,4.6322,4.641,4.6322,4.6366,128819.0
2021-08-17 15:10:00,10.54,10.55,10.51,10.52,309421.0,4.6366,4.641,4.6234,4.6278,309421.0
2021-08-17 15:15:00,10.52,10.53,10.5,10.53,203328.0,4.6278,4.6322,4.619,4.6322,203328.0
2021-08-17 15:20:00,10.52,10.53,10.49,10.49,235745.0,4.6278,4.6322,4.6146,4.6146,235745.0
2021-08-17 15:25:00,10.5,10.53,10.49,10.53,208842.0,4.619,4.6322,4.6146,4.6322,208842.0
2021-08-17 15:30:00,10.53,10.55,10.52,10.53,204289.0,4.6322,4.641,4.6278,4.6322,204289.0
2021-08-17 15:35:00,10.53,10.55,10.52,10.54,288890.0,4.6322,4.641,4.6278,4.6366,288890.0
2021-08-17 15:40:00,10.54,10.55,10.52,10.53,157464.0,4.6366,4.641,4.6278,4.6322,157464.0
2021-08-17 15:45:00,10.52,10.56,10.52,10.53,549691.0,4.6278,4.6454,4.6278,4.6322,549691.0
2021-08-17 15:50:00,10.52,10.56,10.52,10.54,498122.0,4.6278,4.6454,4.6278,4.6366,498122.0
2021-08-17 15:55:00,10.54,10.57,10.53,10.57,1290525.0,4.6366,4.6498,4.6322,4.6498,1290525.0
2021-08-18 09:30:00,10.48,10.53,10.46,10.48,281556.0,4.6102,4.6322,4.6014,4.6102,281556.0
2021-08-18 09:35:00,10.49,10.51,10.46,10.46,157555.0,4.6146,4.6234,4.6014,4.6014,157555.0
2021-08-18 09:40:00,10.46,10.48,10.43,10.44,357777.0,4.6014,4.6102,4.5882,4.5926,357777.0
2021-08-18 09:45:00,10.44,10.45,10.41,10.45,111370.0,4.5926,4.597,4.5794,4.597,111370.0
2021-08-18 09:50:00,10.44,10.51,10.41,10.51,142477.0,4.5926,4.6234,4.5794,4.6234,142477.0
2021-08-18 09:55:00,10.51,10.55,10.5,10.55,252568.0,4.6234,4.641,4.619,4.641,252568.0
2021-08-18 10:00:00,10.55,10.56,10.5,10.5,204897.0,4.641,4.6454,4.619,4.619,204897.0
2021-08-18 10:05:00,10.5,10.52,10.47,10.48,144329.0,4.619,4.6278,4.6058,4.6102,144329.0
2021-08-18 10:10:00,10.48,10.49,10.41,10.46,309698.0,4.6102,4.6146,4.5794,4.6014,309698.0
2021-08-18 10:15:00,10.45,10.46,10.4,10.43,247122.0,4.597,4.6014,4.575,4.5882,247122.0
2021-08-18 10:20:00,10.42,10.43,10.38,10.39,186667.0,4.5838,4.5882,4.5662,4.5706,186667.0
2021-08-18 10:25:00,10.39,10.4,10.34,10.37,132215.0,4.5706,4.575,4.5486,4.5618,132215.0
2021-08-18 10:30:00,10.37,10.38,10.31,10.33,194114.0,4.5618,4.5662,4.5354,4.5442,194114.0
2021-08-18 10:35:00,10.34,10.38,10.33,10.35,134432.0,4.5486,4.5662,4.5442,4.553,134432.0
2021-08-18 10:40:00,10.35,10.38,10.34,10.38,282218.0,4.553,4.5662,4.5486,4.5662,282218.0
2021-08-18 10:45:00,10.38,10.45,10.37,10.43,193965.0,4.5662,4.597,4.5618,4.5882,193965.0
2021-08-18 10:50:00,10.43,10.46,10.4,10.46,420204.0,4.5882,4.6014,4.575,4.6014,420204.0
2021-08-18 10:55:00,10.45,10.47,10.43,10.46,316083.0,4.597,4.6058,4.5882,4.6014,316083.0
2021-08-18 11:00:00,10.46,10.46,10.43,10.44,177857.0,4.6014,4.6014,4.5882,4.5926,177857.0
2021-08-18 11:05:00,10.45,10.48,10.44,10.44,253225.0,4.597,4.6102,4.5926,4.5926,253225.0
2021-08-18 11:10:00,10.45,10.46,10.37,10.38,243121.0,4.597,4.6014,4.5618,4.5662,243121.0
2021-08-18 11:15:00,10.38,10.4,10.36,10.38,171618.0,4.5662,4.575,4.5574,4.5662,171618.0
2021-08-18 11:20:00,10.38,10.43,10.38,10.43,126643.0,4.5662,4.5882,4.5662,4.5882,126643.0
2021-08-18 11:25:00,10.43,10.44,10.41,10.43,262128.0,4.5882,4.5926,4.5794,4.5882,262128.0
2021-08-18 11:30:00,10.43,10.43,10.36,10.38,233273.0,4.5882,4.5882,4.5574,4.5662,233273.0
2021-08-18 11:35:00,10.38,10.39,10.34,10.35,207789.0,4.5662,4.5706,4.5486,4.553,207789.0
2021-08-18 11:40:00,10.35,10.37,10.33,10.36,222073.0,4.553,4.5618,4.5442,4.5574,222073.0
2021-08-18 11:45:00,10.36,10.38,10.35,10.36,108437.0,4.5574,4.5662,4.553,4.5574,108437.0
2021-08-18 11:50:00,10.37,10.39,10.35,10.37,147627.0,4.5618,4.5706,4.553,4.5618,147627.0
2021-08-18 11:55:00,10.37,10.41,10.36,10.39,249834.0,4.5618,4.5794,4.5574,4.5706,249834.0
2021-08-18 12:00:00,10.38,10.42,10.38,10.41,132004.0,4.5662,4.5838,4.5662,4.5794,132004.0
2021-08-18 12:05:00,10.42,10.43,10.39,10.39,159911.0,4.5838,4.5882,4.5706,4.5706,159911.0
2021-08-18 12:10:00,10.4,10.4,10.36,10.37,156107.0,4.575,4.575,4.5574,4.5618,156107.0
2021-08-18 12:15:00,10.37,10.38,10.35,10.36,139567.0,4.5618,4.5662,4.553,4.5574,139567.0
2021-08-18 12:20:00,10.36,10.36,10.33,10.35,216605.0,4.5574,4.5574,4.5442,4.553,216605.0
2021-08-18 12:25:00,10.35,10.36,10.33,10.35,171288.0,4.553,4.5574,4.5442,4.553,171288.0
2021-08-18 12:30:00,10.35,10.37,10.34,10.37,142031.0,4.553,4.5618,4.5486,4.5618,142031.0
2021-08-18 12:35:00,10.36,10.37,10.34,10.36,153654.0,4.5574,4.5618,4.5486,4.5574,153654.0
2021-08-18 12:40:00,10.35,10.39,10.35,10.38,155240.0,4.553,4.5706,4.553,4.5662,155240.0
2021-08-18 12:45:00,10.38,10.41,10.37,10.41,67660.0,4.5662,4.5794,4.5618,4.5794,67660.0
2021-08-18 12:50:00,10.4,10.42,10.39,10.41,118809.0,4.575,4.5838,4.5706,4.5794,118809.0
2021-08-18 12:55:00,10.4,10.43,10.39,10.42,106488.0,4.575,4.5882,4.5706,4.5838,106488.0
2021-08-18 13:00:00,10.43,10.43,10.4,10.43,75526.0,4.5882,4.5882,4.575,4.5882,75526.0
2021-08-18 13:05:00,10.43,10.45,10.42,10.45,66285.0,4.5882,4.597,4.5838,4.597,66285.0
2021-08-18 13:10:00,10.45,10.45,10.43,10.45,141069.0,4.597,4.597,4.5882,4.597,141069.0
2021-08-18 13:15:00,10.45,10.48,10.44,10.48,115640.0,4.597,4.6102,4.5926,4.6102,115640.0
2021-08-18 13:20:00,10.48,10.49,10.46,10.49,151781.0,4.6102,4.6146,4.6014,4.6146,151781.0
2021-08-18 13:25:00,10.49,10.49,10.47,10.49,88320.0,4.6146,4.6146,4.6058,4.6146,88320.0
2021-08-18 13:30:00,10.49,10.49,10.46,10.47,166852.0,4.6146,4.6146,4.6014,4.6058,166852.0
2021-08-18 13:35:00,10.47,10.48,10.46,10.47,97418.0,4.6058,4.6102,4.6014,4.6058,97418.0
2021-08-18 13:40:00,10.47,10.5,10.45,10.5,185702.0,4.6058,4.619,4.597,4.619,185702.0
2021-08-18 13:45:00,10.5,10.51,10.48,10.51,475779.0,4.619,4.6234,4.6102,4.6234,475779.0
2021-08-18 13:50:00,10.51,10.52,10.5,10.51,225274.0,4.6234,4.6278,4.619,4.6234,225274.0
2021-08-18 13:55:00,10.51,10.53,10.48,10.5,247478.0,4.6234,4.6322,4.6102,4.619,247478.0
2021-08-18 14:00:00,10.5,10.56,10.49,10.54,172081.0,4.619,4.6454,4.6146,4.6366,172081.0
2021-08-18 14:05:00,10.54,10.55,10.5,10.51,63480.0,4.6366,4.641,4.619,4.6234,63480.0
2021-08-18 14:10:00,10.52,10.53,10.45,10.47,139077.0,4.6278,4.6322,4.597,4.6058,139077.0
2021-08-18 14:15:00,10.47,10.49,10.45,10.49,284678.0,4.6058,4.6146,4.597,4.6146,284678.0
2021-08-18 14:20:00,10.49,10.51,10.47,10.51,290334.0,4.6146,4.6234,4.6058,4.6234,290334.0
2021-08-18 14:25:00,10.51,10.53,10.48,10.49,216171.0,4.6234,4.6322,4.6102,4.6146,216171.0
2021-08-18 14:30:00,10.5,10.52,10.48,10.5,345916.0,4.619,4.6278,4.6102,4.619,345916.0
2021-08-18 14:35:00,10.5,10.5,10.46,10.46,300888.0,4.619,4.619,4.6014,4.6014,300888.0
2021-08-18 14:40:00,10.46,10.48,10.44,10.45,210246.0,4.6014,4.6102,4.5926,4.597,210246.0
2021-08-18 14:45:00,10.45,10.45,10.41,10.42,163549.0,4.597,4.597,4.5794,4.5838,163549.0
2021-08-18 14:50:00,10.42,10.43,10.39,10.41,330056.0,4.5838,4.5882,4.5706,4.5794,330056.0
2021-08-18 14:55:00,10.41,10.42,10.39,10.4,217777.0,4.5794,4.5838,4.5706,4.575,217777.0
2021-08-18 15:00:00,10.39,10.4,10.38,10.38,258689.0,4.5706,4.575,4.5662,4.5662,258689.0
2021-08-18 15:05:00,10.38,10.39,10.37,10.38,199965.0,4.5662,4.5706,4.5618,4.5662,199965.0
2021-08-18 15:10:00,10.38,10.41,10.37,10.39,296322.0,4.5662,4.5794,4.5618,4.5706,296322.0
2021-08-18 15:15:00,10.39,10.4,10.38,10.38,106079.0,4.5706,4.575,4.5662,4.5662,106079.0
2021-08-18 15:20:00,10.39,10.4,10.36,10.36,393164.0,4.5706,4.575,4.5574,4.5574,393164.0
2021-08-18 15:25:00,10.36,10.36,10.33,10.35,355776.0,4.5574,4.5574,4.5442,4.553,355776.0
2021-08-18 15:30:00,10.35,10.35,10.3,10.32,460398.0,4.553,4.553,4.531,4.5398,460398.0
2021-08-18 15:35:00,10.32,10.32,10.3,10.32,563960.0,4.5398,4.5398,4.531,4.5398,563960.0
2021-08-18 15:40:00,10.32,10.33,10.3,10.32,606696.0,4.5398,4.5442,4.531,4.5398,606696.0
2021-08-18 15:45:00,10.32,10.33,10.26,10.28,671781.0,4.5398,4.5442,4.5134,4.5222,671781.0
2021-08-18 15:50:00,10.28,10.28,10.25,10.28,695466.0,4.5222,4.5222,4.509,4.5222,695466.0
2021-08-18 15:55:00,10.28,10.29,10.24,10.26,1231381.0,4.5222,4.5266,4.5046,4.5134,1231381.0
2021-08-19 09:30:00,10.02,10.12,9.98,10.1,681234.0,4.4078,4.4518,4.3902,4.443,681234.0
2021-08-19 09:35:00,10.1,10.1,10.01,10.03,237496.0,4.443,4.443,4.4034,4.4122,237496.0
2021-08-19 09:40:00,10.03,10.03,9.97,9.98,394953.0,4.4122,4.4122,4.3858,4.3902,394953.0
2021-08-19 09:45:00,9.98,10.03,9.96,9.99,500195.0,4.3902,4.4122,4.3814,4.3946,500195.0
2021-08-19 09:50:00,9.99,10.02,9.97,10.01,366788.0,4.3946,4.4078,4.3858,4.4034,366788.0
2021-08-19 09:55:00,10.01,10.05,9.99,10.02,339302.0,4.4034,4.421,4.3946,4.4078,339302.0
2021-08-19 10:00:00,10.02,10.02,9.98,10.02,418624.0,4.4078,4.4078,4.3902,4.4078,418624.0
2021-08-19 10:05:00,10.02,10.02,9.97,9.99,246804.0,4.4078,4.4078,4.3858,4.3946,246804.0
2021-08-19 10:10:00,9.99,10.04,9.97,10.04,267481.0,4.3946,4.4166,4.3858,4.4166,267481.0
2021-08-19 10:15:00,10.04,10.09,10.03,10.06,200499.0,4.4166,4.4386,4.4122,4.4254,200499.0
2021-08-19 10:20:00,10.07,10.07,10.02,10.03,271609.0,4.4298,4.4298,4.4078,4.4122,271609.0
2021-08-19 10:25:00,10.03,10.04,9.99,10.0,340227.0,4.4122,4.4166,4.3946,4.399,340227.0
2021-08-19 10:30:00,10.0,10.0,9.96,9.96,171124.0,4.399,4.399,4.3814,4.3814,171124.0
2021-08-19 10:35:00,9.96,9.97,9.92,9.94,302020.0,4.3814,4.3858,4.3638,4.3726,302020.0
2021-08-19 10:40:00,9.94,9.96,9.92,9.93,298120.0,4.3726,4.3814,4.3638,4.3682,298120.0
2021-08-19 10:45:00,9.93,9.95,9.91,9.93,472373.0,4.3682,4.377,4.3594,4.3682,472373.0
2021-08-19 10:50:00,9.92,9.95,9.91,9.94,423940.0,4.3638,4.377,4.3594,4.3726,423940.0
2021-08-19 10:55:00,9.94,10.0,9.92,10.0,408101.0,4.3726,4.399,4.3638,4.399,408101.0
2021-08-19 11:00:00,10.0,10.02,9.97,10.01,346668.0,4.399,4.4078,4.3858,4.4034,346668.0
2021-08-19 11:05:00,10.0,10.01,9.95,9.96,252021.0,4.399,4.4034,4.377,4.3814,252021.0
2021-08-19 11:10:00,9.96,9.99,9.93,9.98,272355.0,4.3814,4.3946,4.3682,4.3902,272355.0
2021-08-19 11:15:00,9.97,10.02,9.96,10.02,211839.0,4.3858,4.4078,4.3814,4.4078,211839.0
2021-08-19 11:20:00,10.02,10.03,10.0,10.02,161523.0,4.4078,4.4122,4.399,4.4078,161523.0
2021-08-19 11:25:00,10.01,10.03,9.97,9.99,127735.0,4.4034,4.4122,4.3858,4.3946,127735.0
2021-08-19 11:30:00,9.99,10.01,9.97,10.0,199411.0,4.3946,4.4034,4.3858,4.399,199411.0
2021-08-19 11:35:00,10.0,10.01,9.95,10.01,171171.0,4.399,4.4034,4.377,4.4034,171171.0
2021-08-19 11:40:00,10.01,10.01,9.98,10.0,132620.0,4.4034,4.4034,4.3902,4.399,132620.0
2021-08-19 11:45:00,10.0,10.04,9.99,10.02,157788.0,4.399,4.4166,4.3946,4.4078,157788.0
2021-08-19 11:50:00,10.03,10.04,10.02,10.03,215908.0,4.4122,4.4166,4.4078,4.4122,215908.0
2021-08-19 11:55:00,10.03,10.06,10.02,10.04,143967.0,4.4122,4.4254,4.4078,4.4166,143967.0
2021-08-19 12:00:00,10.04,10.07,10.03,10.04,240277.0,4.4166,4.4298,4.4122,4.4166,240277.0
2021-08-19 12:05:00,10.04,10.04,10.02,10.03,183513.0,4.4166,4.4166,4.4078,4.4122,183513.0
2021-08-19 12:10:00,10.03,10.04,10.02,10.03,113111.0,4.4122,4.4166,4.4078,4.4122,113111.0
2021-08-19 12:15:00,10.02,10.04,10.01,10.04,113520.0,4.4078,4.4166,4.4034,4.4166,113520.0
2021-08-19 12:20:00,10.04,10.06,10.03,10.05,131298.0,4.4166,4.4254,4.4122,4.421,131298.0
2021-08-19 12:25:00,10.05,10.06,10.05,10.06,40561.0,4.421,4.4254,4.421,4.4254,40561.0
2021-08-19 12:30:00,10.06,10.08,10.05,10.06,173231.0,4.4254,4.4342,4.421,4.4254,173231.0
2021-08-19 12:35:00,10.07,10.08,10.05,10.08,80591.0,4.4298,4.4342,4.421,4.4342,80591.0
2021-08-19 12:40:00,10.08,10.12,10.07,10.12,144255.0,4.4342,4.4518,4.4298,4.4518,144255.0
2021-08-19 12:45:00,10.12,10.12,10.09,10.11,207811.0,4.4518,4.4518,4.4386,4.4474,207811.0
2021-08-19 12:50:00,10.11,10.14,10.09,10.13,260538.0,4.4474,4.4606,4.4386,4.4562,260538.0
2021-08-19 12:55:00,10.13,10.16,10.12,10.13,138571.0,4.4562,4.4694,4.4518,4.4562,138571.0
2021-08-19 13:00:00,10.12,10.13,10.09,10.1,92977.0,4.4518,4.4562,4.4386,4.443,92977.0
2021-08-19 13:05:00,10.1,10.1,10.05,10.06,117061.0,4.443,4.443,4.421,4.4254,117061.0
2021-08-19 13:10:00,10.06,10.08,10.05,10.07,117532.0,4.4254,4.4342,4.421,4.4298,117532.0
2021-08-19 13:15:00,10.07,10.08,10.06,10.08,133954.0,4.4298,4.4342,4.4254,4.4342,133954.0
2021-08-19 13:20:00,10.07,10.12,10.07,10.12,144155.0,4.4298,4.4518,4.4298,4.4518,144155.0
2021-08-19 13:25:00,10.12,10.18,10.11,10.14,365619.0,4.4518,4.4782,4.4474,4.4606,365619.0
2021-08-19 13:30:00,10.14,10.16,10.12,10.14,430832.0,4.4606,4.4694,4.4518,4.4606,430832.0
2021-08-19 13:35:00,10.14,10.15,10.11,10.14,194484.0,4.4606,4.465,4.4474,4.4606,194484.0
2021-08-19 13:40:00,10.14,10.18,10.13,10.16,294603.0,4.4606,4.4782,4.4562,4.4694,294603.0
2021-08-19 13:45:00,10.15,10.16,10.11,10.13,172945.0,4.465,4.4694,4.4474,4.4562,172945.0
2021-08-19 13:50:00,10.13,10.14,10.11,10.12,208951.0,4.4562,4.4606,4.4474,4.4518,208951.0
2021-08-19 13:55:00,10.13,10.14,10.07,10.08,163516.0,4.4562,4.4606,4.4298,4.4342,163516.0
2021-08-19 14:00:00,10.08,10.09,10.06,10.07,154867.0,4.4342,4.4386,4.4254,4.4298,154867.0
2021-08-19 14:05:00,10.07,10.08,10.06,10.07,127334.0,4.4298,4.4342,4.4254,4.4298,127334.0
2021-08-19 14:10:00,10.07,10.08,10.04,10.07,178074.0,4.4298,4.4342,4.4166,4.4298,178074.0
2021-08-19 14:15:00,10.08,10.08,10.02,10.04,298901.0,4.4342,4.4342,4.4078,4.4166,298901.0
2021-08-19 14:20:00,10.04,10.05,10.01,10.04,276671.0,4.4166,4.421,4.4034,4.4166,276671.0
2021-08-19 14:25:00,10.04,10.05,9.98,9.99,405485.0,4.4166,4.421,4.3902,4.3946,405485.0
2021-08-19 14:30:00,9.99,10.01,9.96,10.01,345483.0,4.3946,4.4034,4.3814,4.4034,345483.0
2021-08-19 14:35:00,10.01,10.01,9.98,10.0,432240.0,4.4034,4.4034,4.3902,4.399,432240.0
2021-08-19 14:40:00,10.0,10.0,9.97,9.97,214156.0,4.399,4.399,4.3858,4.3858,214156.0
2021-08-19 14:45:00,9.98,10.0,9.96,10.0,169656.0,4.3902,4.399,4.3814,4.399,169656.0
2021-08-19 14:50:00,10.0,10.01,9.96,10.0,191082.0,4.399,4.4034,4.3814,4.399,191082.0
2021-08-19 14:55:00,10.0,10.02,9.99,10.01,190072.0,4.399,4.4078,4.3946,4.4034,190072.0
2021-08-19 15:00:00,10.01,10.05,10.01,10.04,129104.0,4.4034,4.421,4.4034,4.4166,129104.0
2021-08-19 15:05:00,10.04,10.05,10.01,10.05,301027.0,4.4166,4.421,4.4034,4.421,301027.0
2021-08-19 15:10:00,10.05,10.06,10.03,10.03,101139.0,4.421,4.4254,4.4122,4.4122,101139.0
2021-08-19 15:15:00,10.04,10.05,10.03,10.05,129242.0,4.4166,4.421,4.4122,4.421,129242.0
2021-08-19 15:20:00,10.04,10.08,10.04,10.07,188608.0,4.4166,4.4342,4.4166,4.4298,188608.0
2021-08-19 15:25:00,10.07,10.09,10.06,10.08,109757.0,4.4298,4.4386,4.4254,4.4342,109757.0
2021-08-19 15:30:00,10.08,10.09,10.05,10.08,359414.0,4.4342,4.4386,4.421,4.4342,359414.0
2021-08-19 15:35:00,10.08,10.1,10.07,10.08,280118.0,4.4342,4.443,4.4298,4.4342,280118.0
2021-08-19 15:40:00,10.08,10.08,10.06,10.07,370005.0,4.4342,4.4342,4.4254,4.4298,370005.0
2021-08-19 15:45:00,10.07,10.07,10.04,10.06,682880.0,4.4298,4.4298,4.4166,4.4254,682880.0
2021-08-19 15:50:00,10.06,10.07,10.04,10.05,558001.0,4.4254,4.4298,4.4166,4.421,558001.0
2021-08-19 15:55:00,10.05,10.09,10.05,10.09,923563.0,4.421,4.4386,4.421,4.4386,923563.0
2021-08-20 09:30:00,9.82,9.85,9.77,9.83,862301.0,4.3198,4.333,4.2979,4.3242,862301.0
2021-08-20 09:35:00,9.83,9.87,9.79,9.79,645950.0,4.3242,4.3418,4.3067,4.3067,645950.0
2021-08-20 09:40:00,9.79,9.8,9.76,9.8,736374.0,4.3067,4.3111,4.2935,4.3111,736374.0
2021-08-20 09:45:00,9.8,9.83,9.79,9.8,384841.0,4.3111,4.3242,4.3067,4.3111,384841.0
2021-08-20 09:50:00,9.8,9.84,9.78,9.81,281239.0,4.3111,4.3286,4.3023,4.3155,281239.0
2021-08-20 09:55:00,9.81,9.85,9.8,9.82,385527.0,4.3155,4.333,4.3111,4.3198,385527.0
2021-08-20 10:00:00,9.82,9.85,9.8,9.83,306895.0,4.3198,4.333,4.3111,4.3242,306895.0
2021-08-20 10:05:00,9.83,9.84,9.8,9.82,215542.0,4.3242,4.3286,4.3111,4.3198,215542.0
2021-08-20 10:10:00,9.82,9.82,9.78,9.79,405893.0,4.3198,4.3198,4.3023,4.3067,405893.0
2021-08-20 10:15:00,9.79,9.83,9.78,9.81,308871.0,4.3067,4.3242,4.3023,4.3155,308871.0
2021-08-20 10:20:00,9.81,9.84,9.8,9.84,296564.0,4.3155,4.3286,4.3111,4.3286,296564.0
2021-08-20 10:25:00,9.84,9.84,9.8,9.82,365221.0,4.3286,4.3286,4.3111,4.3198,365221.0
2021-08-20 10:30:00,9.83,9.88,9.81,9.88,524081.0,4.3242,4.3462,4.3155,4.3462,524081.0
2021-08-20 10:35:00,9.88,9.93,9.87,9.92,463972.0,4.3462,4.3682,4.3418,4.3638,463972.0
2021-08-20 10:40:00,9.92,9.94,9.89,9.91,489231.0,4.3638,4.3726,4.3506,4.3594,489231.0
2021-08-20 10:45:00,9.9,9.91,9.86,9.87,183757.0,4.355,4.3594,4.3374,4.3418,183757.0
2021-08-20 10:50:00,9.86,9.88,9.84,9.88,258203.0,4.3374,4.3462,4.3286,4.3462,258203.0
2021-08-20 10:55:00,9.88,9.92,9.87,9.92,177925.0,4.3462,4.3638,4.3418,4.3638,177925.0
2021-08-20 11:00:00,9.92,9.95,9.9,9.95,122823.0,4.3638,4.377,4.355,4.377,122823.0
2021-08-20 11:05:00,9.95,9.97,9.94,9.97,117651.0,4.377,4.3858,4.3726,4.3858,117651.0
2021-08-20 11:10:00,9.96,9.98,9.95,9.97,239329.0,4.3814,4.3902,4.377,4.3858,239329.0
2021-08-20 11:15:00,9.97,9.99,9.97,9.99,333293.0,4.3858,4.3946,4.3858,4.3946,333293.0
2021-08-20 11:20:00,9.99,10.03,9.98,10.02,600822.0,4.3946,4.4122,4.3902,4.4078,600822.0
2021-08-20 11:25:00,10.02,10.04,10.0,10.01,782012.0,4.4078,4.4166,4.399,4.4034,782012.0
2021-08-20 11:30:00,10.02,10.02,9.99,10.0,282588.0,4.4078,4.4078,4.3946,4.399,282588.0
2021-08-20 11:35:00,10.0,10.01,9.98,10.0,99985.0,4.399,4.4034,4.3902,4.399,99985.0
2021-08-20 11:40:00,10.01,10.02,9.99,10.01,89307.0,4.4034,4.4078,4.3946,4.4034,89307.0
2021-08-20 11:45:00,10.02,10.03,10.0,10.01,231560.0,4.4078,4.4122,4.399,4.4034,231560.0
2021-08-20 11:50:00,10.01,10.02,9.99,10.0,155763.0,4.4034,4.4078,4.3946,4.399,155763.0
2021-08-20 11:55:00,9.99,10.04,9.98,10.03,155506.0,4.3946,4.4166,4.3902,4.4122,155506.0
2021-08-20 12:00:00,10.03,10.07,10.03,10.06,210533.0,4.4122,4.4298,4.4122,4.4254,210533.0
2021-08-20 12:05:00,10.07,10.07,10.03,10.04,136938.0,4.4298,4.4298,4.4122,4.4166,136938.0
2021-08-20 12:10:00,10.04,10.06,10.03,10.04,173252.0,4.4166,4.4254,4.4122,4.4166,173252.0
2021-08-20 12:15:00,10.04,10.06,10.03,10.04,172949.0,4.4166,4.4254,4.4122,4.4166,172949.0
2021-08-20 12:20:00,10.04,10.05,10.03,10.05,126873.0,4.4166,4.421,4.4122,4.421,126873.0
2021-08-20 12:25:00,10.05,10.08,10.04,10.08,102762.0,4.421,4.4342,4.4166,4.4342,102762.0
2021-08-20 12:30:00,10.08,10.08,10.05,10.07,150015.0,4.4342,4.4342,4.421,4.4298,150015.0
2021-08-20 12:35:00,10.06,10.08,10.06,10.08,93458.0,4.4254,4.4342,4.4254,4.4342,93458.0
2021-08-20 12:40:00,10.07,10.09,10.06,10.09,390053.0,4.4298,4.4386,4.4254,4.4386,390053.0
2021-08-20 12:45:00,10.09,10.09,10.07,10.08,182523.0,4.4386,4.4386,4.4298,4.4342,182523.0
2021-08-20 12:50:00,10.09,10.09,10.07,10.09,81534.0,4.4386,4.4386,4.4298,4.4386,81534.0
2021-08-20 12:55:00,10.09,10.09,10.08,10.08,391270.0,4.4386,4.4386,4.4342,4.4342,391270.0
2021-08-20 13:00:00,10.08,10.09,10.06,10.08,240827.0,4.4342,4.4386,4.4254,4.4342,240827.0
2021-08-20 13:05:00,10.07,10.08,10.04,10.04,51686.0,4.4298,4.4342,4.4166,4.4166,51686.0
2021-08-20 13:10:00,10.04,10.04,10.01,10.01,159852.0,4.4166,4.4166,4.4034,4.4034,159852.0
2021-08-20 13:15:00,10.02,10.02,9.98,9.99,513689.0,4.4078,4.4078,4.3902,4.3946,513689.0
2021-08-20 13:20:00,9.99,10.01,9.97,9.97,205062.0,4.3946,4.4034,4.3858,4.3858,205062.0
2021-08-20 13:25:00,9.97,9.98,9.94,9.96,184786.0,4.3858,4.3902,4.3726,4.3814,184786.0
2021-08-20 13:30:00,9.95,9.98,9.95,9.96,188453.0,4.377,4.3902,4.377,4.3814,188453.0
2021-08-20 13:35:00,9.96,9.98,9.95,9.96,106640.0,4.3814,4.3902,4.377,4.3814,106640.0
2021-08-20 13:40:00,9.96,9.97,9.94,9.95,78949.0,4.3814,4.3858,4.3726,4.377,78949.0
2021-08-20 13:45:00,9.95,9.96,9.94,9.95,138478.0,4.377,4.3814,4.3726,4.377,138478.0
2021-08-20 13:50:00,9.95,9.96,9.94,9.96,33526.0,4.377,4.3814,4.3726,4.3814,33526.0
2021-08-20 13:55:00,9.96,9.96,9.94,9.96,154961.0,4.3814,4.3814,4.3726,4.3814,154961.0
2021-08-20 14:00:00,9.96,10.01,9.96,10.01,244144.0,4.3814,4.4034,4.3814,4.4034,244144.0
2021-08-20 14:05:00,10.0,10.01,9.98,10.0,184672.0,4.399,4.4034,4.3902,4.399,184672.0
2021-08-20 14:10:00,10.0,10.01,9.99,10.0,60972.0,4.399,4.4034,4.3946,4.399,60972.0
2021-08-20 14:15:00,10.0,10.02,9.98,10.0,177697.0,4.399,4.4078,4.3902,4.399,177697.0
2021-08-20 14:20:00,10.0,10.01,9.98,9.99,200216.0,4.399,4.4034,4.3902,4.3946,200216.0
2021-08-20 14:25:00,9.99,10.0,9.98,10.0,148716.0,4.3946,4.399,4.3902,4.399,148716.0
2021-08-20 14:30:00,10.0,10.01,9.98,9.99,90984.0,4.399,4.4034,4.3902,4.3946,90984.0
2021-08-20 14:35:00,9.99,10.01,9.98,10.0,71938.0,4.3946,4.4034,4.3902,4.399,71938.0
2021-08-20 14:40:00,10.0,10.01,9.99,10.0,63791.0,4.399,4.4034,4.3946,4.399,63791.0
2021-08-20 14:45:00,10.0,10.01,9.98,10.0,128352.0,4.399,4.4034,4.3902,4.399,128352.0
2021-08-20 14:50:00,10.0,10.01,9.99,10.0,138329.0,4.399,4.4034,4.3946,4.399,138329.0
2021-08-20 14:55:00,10.01,10.01,10.0,10.01,54610.0,4.4034,4.4034,4.399,4.4034,54610.0
2021-08-20 15:00:00,10.01,10.03,10.0,10.02,147082.0,4.4034,4.4122,4.399,4.4078,147082.0
2021-08-20 15:05:00,10.02,10.03,10.01,10.03,110448.0,4.4078,4.4122,4.4034,4.4122,110448.0
2021-08-20 15:10:00,10.02,10.04,10.02,10.03,160739.0,4.4078,4.4166,4.4078,4.4122,160739.0
2021-08-20 15:15:00,10.03,10.06,10.02,10.04,288178.0,4.4122,4.4254,4.4078,4.4166,288178.0
2021-08-20 15:20:00,10.04,10.06,10.04,10.04,172220.0,4.4166,4.4254,4.4166,4.4166,172220.0
2021-08-20 15:25:00,10.05,10.06,10.04,10.05,157815.0,4.421,4.4254,4.4166,4.421,157815.0
2021-08-20 15:30:00,10.05,10.06,10.03,10.05,259841.0,4.421,4.4254,4.4122,4.421,259841.0
2021-08-20 15:35:00,10.04,10.06,9.99,10.0,360732.0,4.4166,4.4254,4.3946,4.399,360732.0
2021-08-20 15:40:00,10.0,10.03,9.99,10.03,223303.0,4.399,4.4122,4.3946,4.4122,223303.0
2021-08-20 15:45:00,10.03,10.06,10.02,10.05,414283.0,4.4122,4.4254,4.4078,4.421,414283.0
2021-08-20 15:50:00,10.05,10.12,10.04,10.12,1669237.0,4.421,4.4518,4.4166,4.4518,1669237.0
2021-08-20 15:55:00,10.12,10.12,10.09,10.09,1203533.0,4.4518,4.4518,4.4386,4.4386,1203533.0
2021-08-23 09:30:00,10.24,10.35,10.24,10.29,775885.0,4.5046,4.553,4.5046,4.5266,775885.0
2021-08-23 09:35:00,10.29,10.31,10.23,10.24,409212.0,4.5266,4.5354,4.5002,4.5046,409212.0
2021-08-23 09:40:00,10.23,10.25,10.21,10.23,1014997.0,4.5002,4.509,4.4914,4.5002,1014997.0
2021-08-23 09:45:00,10.24,10.31,10.21,10.3,289917.0,4.5046,4.5354,4.4914,4.531,289917.0
2021-08-23 09:50:00,10.31,10.36,10.3,10.35,302481.0,4.5354,4.5574,4.531,4.553,302481.0
2021-08-23 09:55:00,10.35,10.39,10.35,10.37,337623.0,4.553,4.5706,4.553,4.5618,337623.0
2021-08-23 10:00:00,10.37,10.4,10.35,10.36,410328.0,4.5618,4.575,4.553,4.5574,410328.0
2021-08-23 10:05:00,10.35,10.39,10.33,10.34,322535.0,4.553,4.5706,4.5442,4.5486,322535.0
2021-08-23 10:10:00,10.34,10.36,10.33,10.35,258616.0,4.5486,4.5574,4.5442,4.553,258616.0
2021-08-23 10:15:00,10.35,10.38,10.32,10.33,302756.0,4.553,4.5662,4.5398,4.5442,302756.0
2021-08-23 10:20:00,10.33,10.37,10.32,10.36,309995.0,4.5442,4.5618,4.5398,4.5574,309995.0
2021-08-23 10:25:00,10.36,10.39,10.36,10.37,272834.0,4.5574,4.5706,4.5574,4.5618,272834.0
2021-08-23 10:30:00,10.37,10.38,10.34,10.38,173405.0,4.5618,4.5662,4.5486,4.5662,173405.0
2021-08-23 10:35:00,10.37,10.4,10.37,10.39,404389.0,4.5618,4.575,4.5618,4.5706,404389.0
2021-08-23 10:40:00,10.4,10.4,10.36,10.39,285789.0,4.575,4.575,4.5574,4.5706,285789.0
2021-08-23 10:45:00,10.4,10.41,10.38,10.39,265974.0,4.575,4.5794,4.5662,4.5706,265974.0
2021-08-23 10:50:00,10.39,10.43,10.39,10.42,274373.0,4.5706,4.5882,4.5706,4.5838,274373.0
2021-08-23 10:55:00,10.43,10.44,10.41,10.43,492758.0,4.5882,4.5926,4.5794,4.5882,492758.0
2021-08-23 11:00:00,10.43,10.45,10.42,10.44,198527.0,4.5882,4.597,4.5838,4.5926,198527.0
2021-08-23 11:05:00,10.44,10.44,10.38,10.39,211569.0,4.5926,4.5926,4.5662,4.5706,211569.0
2021-08-23 11:10:00,10.38,10.4,10.35,10.36,288209.0,4.5662,4.575,4.553,4.5574,288209.0
2021-08-23 11:15:00,10.36,10.37,10.34,10.36,245431.0,4.5574,4.5618,4.5486,4.5574,245431.0
2021-08-23 11:20:00,10.36,10.38,10.36,10.37,182597.0,4.5574,4.5662,4.5574,4.5618,182597.0
2021-08-23 11:25:00,10.37,10.37,10.31,10.31,430541.0,4.5618,4.5618,4.5354,4.5354,430541.0
2021-08-23 11:30:00,10.31,10.33,10.3,10.31,379595.0,4.5354,4.5442,4.531,4.5354,379595.0
2021-08-23 11:35:00,10.31,10.34,10.31,10.34,159292.0,4.5354,4.5486,4.5354,4.5486,159292.0
2021-08-23 11:40:00,10.34,10.36,10.33,10.35,381806.0,4.5486,4.5574,4.5442,4.553,381806.0
2021-08-23 11:45:00,10.34,10.36,10.34,10.35,249108.0,4.5486,4.5574,4.5486,4.553,249108.0
2021-08-23 11:50:00,10.34,10.38,10.33,10.38,612574.0,4.5486,4.5662,4.5442,4.5662,612574.0
2021-08-23 11:55:00,10.38,10.38,10.35,10.37,288998.0,4.5662,4.5662,4.553,4.5618,288998.0
2021-08-23 12:00:00,10.37,10.41,10.37,10.41,230450.0,4.5618,4.5794,4.5618,4.5794,230450.0
2021-08-23 12:05:00,10.4,10.42,10.39,10.42,196093.0,4.575,4.5838,4.5706,4.5838,196093.0
2021-08-23 12:10:00,10.42,10.42,10.4,10.41,254505.0,4.5838,4.5838,4.575,4.5794,254505.0
2021-08-23 12:15:00,10.41,10.43,10.39,10.39,262355.0,4.5794,4.5882,4.5706,4.5706,262355.0
2021-08-23 12:20:00,10.39,10.42,10.38,10.41,194881.0,4.5706,4.5838,4.5662,4.5794,194881.0
2021-08-23 12:25:00,10.41,10.43,10.41,10.42,168328.0,4.5794,4.5882,4.5794,4.5838,168328.0
2021-08-23 12:30:00,10.42,10.44,10.42,10.43,277484.0,4.5838,4.5926,4.5838,4.5882,277484.0
2021-08-23 12:35:00,10.44,10.45,10.43,10.44,104860.0,4.5926,4.597,4.5882,4.5926,104860.0
2021-08-23 12:40:00,10.45,10.45,10.43,10.43,149445.0,4.597,4.597,4.5882,4.5882,149445.0
2021-08-23 12:45:00,10.43,10.44,10.41,10.42,177738.0,4.5882,4.5926,4.5794,4.5838,177738.0
2021-08-23 12:50:00,10.43,10.44,10.42,10.43,252547.0,4.5882,4.5926,4.5838,4.5882,252547.0
2021-08-23 12:55:00,10.43,10.44,10.41,10.42,166338.0,4.5882,4.5926,4.5794,4.5838,166338.0
2021-08-23 13:00:00,10.43,10.45,10.42,10.45,93597.0,4.5882,4.597,4.5838,4.597,93597.0
2021-08-23 13:05:00,10.45,10.46,10.43,10.45,145434.0,4.597,4.6014,4.5882,4.597,145434.0
2021-08-23 13:10:00,10.46,10.46,10.44,10.46,231907.0,4.6014,4.6014,4.5926,4.6014,231907.0
2021-08-23 13:15:00,10.45,10.46,10.4,10.41,121339.0,4.597,4.6014,4.575,4.5794,121339.0
2021-08-23 13:20:00,10.41,10.41,10.39,10.39,174903.0,4.5794,4.5794,4.5706,4.5706,174903.0
2021-08-23 13:25:00,10.39,10.4,10.37,10.38,196116.0,4.5706,4.575,4.5618,4.5662,196116.0
2021-08-23 13:30:00,10.38,10.39,10.37,10.38,187745.0,4.5662,4.5706,4.5618,4.5662,187745.0
2021-08-23 13:35:00,10.38,10.39,10.37,10.38,89532.0,4.5662,4.5706,4.5618,4.5662,89532.0
2021-08-23 13:40:00,10.38,10.43,10.38,10.43,142287.0,4.5662,4.5882,4.5662,4.5882,142287.0
2021-08-23 13:45:00,10.43,10.45,10.42,10.45,159378.0,4.5882,4.597,4.5838,4.597,159378.0
2021-08-23 13:50:00,10.45,10.45,10.41,10.41,207646.0,4.597,4.597,4.5794,4.5794,207646.0
2021-08-23 13:55:00,10.42,10.42,10.39,10.41,214175.0,4.5838,4.5838,4.5706,4.5794,214175.0
2021-08-23 14:00:00,10.41,10.41,10.38,10.4,253103.0,4.5794,4.5794,4.5662,4.575,253103.0
2021-08-23 14:05:00,10.4,10.41,10.36,10.37,423374.0,4.575,4.5794,4.5574,4.5618,423374.0
2021-08-23 14:10:00,10.37,10.38,10.36,10.38,215024.0,4.5618,4.5662,4.5574,4.5662,215024.0
2021-08-23 14:15:00,10.38,10.39,10.37,10.39,111989.0,4.5662,4.5706,4.5618,4.5706,111989.0
2021-08-23 14:20:00,10.39,10.41,10.38,10.41,197537.0,4.5706,4.5794,4.5662,4.5794,197537.0
2021-08-23 14:25:00,10.41,10.43,10.4,10.4,221714.0,4.5794,4.5882,4.575,4.575,221714.0
2021-08-23 14:30:00,10.41,10.43,10.4,10.43,207892.0,4.5794,4.5882,4.575,4.5882,207892.0
2021-08-23 14:35:00,10.43,10.43,10.41,10.43,259447.0,4.5882,4.5882,4.5794,4.5882,259447.0
2021-08-23 14:40:00,10.43,10.44,10.42,10.43,162862.0,4.5882,4.5926,4.5838,4.5882,162862.0
2021-08-23 14:45:00,10.43,10.45,10.41,10.42,253603.0,4.5882,4.597,4.5794,4.5838,253603.0
2021-08-23 14:50:00,10.42,10.42,10.4,10.42,114698.0,4.5838,4.5838,4.575,4.5838,114698.0
2021-08-23 14:55:00,10.42,10.43,10.4,10.42,185401.0,4.5838,4.5882,4.575,4.5838,185401.0
2021-08-23 15:00:00,10.43,10.44,10.42,10.43,134029.0,4.5882,4.5926,4.5838,4.5882,134029.0
2021-08-23 15:05:00,10.43,10.45,10.42,10.45,118642.0,4.5882,4.597,4.5838,4.597,118642.0
2021-08-23 15:10:00,10.45,10.46,10.44,10.45,378561.0,4.597,4.6014,4.5926,4.597,378561.0
2021-08-23 15:15:00,10.44,10.45,10.42,10.45,204930.0,4.5926,4.597,4.5838,4.597,204930.0
2021-08-23 15:20:00,10.45,10.46,10.44,10.46,191882.0,4.597,4.6014,4.5926,4.6014,191882.0
2021-08-23 15:25:00,10.46,10.46,10.44,10.44,341185.0,4.6014,4.6014,4.5926,4.5926,341185.0
2021-08-23 15:30:00,10.45,10.45,10.43,10.45,321538.0,4.597,4.597,4.5882,4.597,321538.0
2021-08-23 15:35:00,10.44,10.45,10.42,10.43,431260.0,4.5926,4.597,4.5838,4.5882,431260.0
2021-08-23 15:40:00,10.43,10.43,10.39,10.41,660461.0,4.5882,4.5882,4.5706,4.5794,660461.0
2021-08-23 15:45:00,10.41,10.43,10.4,10.43,436410.0,4.5794,4.5882,4.575,4.5882,436410.0
2021-08-23 15:50:00,10.43,10.43,10.41,10.42,484781.0,4.5882,4.5882,4.5794,4.5838,484781.0
2021-08-23 15:55:00,10.42,10.45,10.4,10.42,2497736.0,4.5838,4.597,4.575,4.5838,2497736.0
2021-08-24 09:30:00,10.55,10.57,10.52,10.54,268596.0,4.641,4.6498,4.6278,4.6366,268596.0
2021-08-24 09:35:00,10.54,10.63,10.53,10.63,392497.0,4.6366,4.6762,4.6322,4.6762,392497.0
2021-08-24 09:40:00,10.63,10.64,10.6,10.61,331528.0,4.6762,4.6806,4.663,4.6674,331528.0
2021-08-24 09:45:00,10.62,10.63,10.59,10.62,206491.0,4.6718,4.6762,4.6586,4.6718,206491.0
2021-08-24 09:50:00,10.62,10.69,10.62,10.67,435762.0,4.6718,4.7026,4.6718,4.6938,435762.0
2021-08-24 09:55:00,10.67,10.69,10.64,10.65,194941.0,4.6938,4.7026,4.6806,4.685,194941.0
2021-08-24 10:00:00,10.64,10.67,10.61,10.65,343698.0,4.6806,4.6938,4.6674,4.685,343698.0
2021-08-24 10:05:00,10.65,10.65,10.61,10.62,91793.0,4.685,4.685,4.6674,4.6718,91793.0
2021-08-24 10:10:00,10.63,10.67,10.61,10.66,178726.0,4.6762,4.6938,4.6674,4.6894,178726.0
2021-08-24 10:15:00,10.65,10.67,10.63,10.65,117592.0,4.685,4.6938,4.6762,4.685,117592.0
2021-08-24 10:20:00,10.65,10.65,10.62,10.63,85406.0,4.685,4.685,4.6718,4.6762,85406.0
2021-08-24 10:25:00,10.64,10.69,10.63,10.69,110261.0,4.6806,4.7026,4.6762,4.7026,110261.0
2021-08-24 10:30:00,10.69,10.71,10.68,10.7,212896.0,4.7026,4.7114,4.6982,4.707,212896.0
2021-08-24 10:35:00,10.7,10.73,10.69,10.71,182181.0,4.707,4.7202,4.7026,4.7114,182181.0
2021-08-24 10:40:00,10.71,10.73,10.69,10.7,105662.0,4.7114,4.7202,4.7026,4.707,105662.0
2021-08-24 10:45:00,10.71,10.71,10.68,10.69,64326.0,4.7114,4.7114,4.6982,4.7026,64326.0
2021-08-24 10:50:00,10.7,10.71,10.69,10.7,135383.0,4.707,4.7114,4.7026,4.707,135383.0
2021-08-24 10:55:00,10.7,10.71,10.69,10.7,82520.0,4.707,4.7114,4.7026,4.707,82520.0
2021-08-24 11:00:00,10.71,10.73,10.71,10.72,77473.0,4.7114,4.7202,4.7114,4.7158,77473.0
2021-08-24 11:05:00,10.72,10.74,10.71,10.73,85375.0,4.7158,4.7246,4.7114,4.7202,85375.0
2021-08-24 11:10:00,10.73,10.77,10.72,10.76,126407.0,4.7202,4.7378,4.7158,4.7334,126407.0
2021-08-24 11:15:00,10.75,10.77,10.74,10.75,147683.0,4.729,4.7378,4.7246,4.729,147683.0
2021-08-24 11:20:00,10.75,10.76,10.72,10.72,85828.0,4.729,4.7334,4.7158,4.7158,85828.0
2021-08-24 11:25:00,10.72,10.73,10.7,10.71,106647.0,4.7158,4.7202,4.707,4.7114,106647.0
2021-08-24 11:30:00,10.71,10.72,10.69,10.7,74554.0,4.7114,4.7158,4.7026,4.707,74554.0
2021-08-24 11:35:00,10.7,10.72,10.69,10.7,72215.0,4.707,4.7158,4.7026,4.707,72215.0
2021-08-24 11:40:00,10.7,10.72,10.69,10.72,116120.0,4.707,4.7158,4.7026,4.7158,116120.0
2021-08-24 11:45:00,10.71,10.72,10.7,10.71,70530.0,4.7114,4.7158,4.707,4.7114,70530.0
2021-08-24 11:50:00,10.71,10.72,10.7,10.71,82408.0,4.7114,4.7158,4.707,4.7114,82408.0
2021-08-24 11:55:00,10.72,10.72,10.7,10.7,198111.0,4.7158,4.7158,4.707,4.707,198111.0
2021-08-24 12:00:00,10.7,10.71,10.69,10.7,65017.0,4.707,4.7114,4.7026,4.707,65017.0
2021-08-24 12:05:00,10.7,10.72,10.69,10.71,135262.0,4.707,4.7158,4.7026,4.7114,135262.0
2021-08-24 12:10:00,10.71,10.73,10.7,10.72,133436.0,4.7114,4.7202,4.707,4.7158,133436.0
2021-08-24 12:15:00,10.72,10.73,10.7,10.71,97955.0,4.7158,4.7202,4.707,4.7114,97955.0
2021-08-24 12:20:00,10.7,10.71,10.68,10.69,160379.0,4.707,4.7114,4.6982,4.7026,160379.0
2021-08-24 12:25:00,10.7,10.71,10.69,10.69,107301.0,4.707,4.7114,4.7026,4.7026,107301.0
2021-08-24 12:30:00,10.7,10.76,10.69,10.75,416769.0,4.707,4.7334,4.7026,4.729,416769.0
2021-08-24 12:35:00,10.76,10.76,10.74,10.74,310225.0,4.7334,4.7334,4.7246,4.7246,310225.0
2021-08-24 12:40:00,10.74,10.78,10.74,10.75,381396.0,4.7246,4.7422,4.7246,4.729,381396.0
2021-08-24 12:45:00,10.75,10.76,10.73,10.75,267768.0,4.729,4.7334,4.7202,4.729,267768.0
2021-08-24 12:50:00,10.76,10.77,10.75,10.76,147093.0,4.7334,4.7378,4.729,4.7334,147093.0
2021-08-24 12:55:00,10.75,10.76,10.73,10.74,148743.0,4.729,4.7334,4.7202,4.7246,148743.0
2021-08-24 13:00:00,10.74,10.76,10.72,10.75,132001.0,4.7246,4.7334,4.7158,4.729,132001.0
2021-08-24 13:05:00,10.76,10.77,10.75,10.76,94881.0,4.7334,4.7378,4.729,4.7334,94881.0
2021-08-24 13:10:00,10.76,10.77,10.75,10.76,71797.0,4.7334,4.7378,4.729,4.7334,71797.0
2021-08-24 13:15:00,10.76,10.79,10.76,10.79,144180.0,4.7334,4.7466,4.7334,4.7466,144180.0
2021-08-24 13:20:00,10.79,10.79,10.77,10.79,181454.0,4.7466,4.7466,4.7378,4.7466,181454.0
2021-08-24 13:25:00,10.78,10.8,10.78,10.79,175073.0,4.7422,4.751,4.7422,4.7466,175073.0
2021-08-24 13:30:00,10.79,10.8,10.76,10.77,177871.0,4.7466,4.751,4.7334,4.7378,177871.0
2021-08-24 13:35:00,10.77,10.78,10.76,10.77,33307.0,4.7378,4.7422,4.7334,4.7378,33307.0
2021-08-24 13:40:00,10.77,10.78,10.76,10.76,77776.0,4.7378,4.7422,4.7334,4.7334,77776.0
2021-08-24 13:45:00,10.76,10.78,10.75,10.77,205349.0,4.7334,4.7422,4.729,4.7378,205349.0
2021-08-24 13:50:00,10.77,10.77,10.75,10.76,98427.0,4.7378,4.7378,4.729,4.7334,98427.0
2021-08-24 13:55:00,10.76,10.77,10.75,10.76,213584.0,4.7334,4.7378,4.729,4.7334,213584.0
2021-08-24 14:00:00,10.75,10.76,10.74,10.74,76663.0,4.729,4.7334,4.7246,4.7246,76663.0
2021-08-24 14:05:00,10.75,10.76,10.74,10.75,50498.0,4.729,4.7334,4.7246,4.729,50498.0
2021-08-24 14:10:00,10.75,10.76,10.75,10.75,33500.0,4.729,4.7334,4.729,4.729,33500.0
2021-08-24 14:15:00,10.75,10.76,10.75,10.76,21579.0,4.729,4.7334,4.729,4.7334,21579.0
2021-08-24 14:20:00,10.75,10.77,10.75,10.76,70895.0,4.729,4.7378,4.729,4.7334,70895.0
2021-08-24 14:25:00,10.76,10.77,10.75,10.76,101636.0,4.7334,4.7378,4.729,4.7334,101636.0
2021-08-24 14:30:00,10.77,10.79,10.76,10.77,167920.0,4.7378,4.7466,4.7334,4.7378,167920.0
2021-08-24 14:35:00,10.77,10.78,10.76,10.77,114818.0,4.7378,4.7422,4.7334,4.7378,114818.0
2021-08-24 14:40:00,10.77,10.78,10.75,10.76,93595.0,4.7378,4.7422,4.729,4.7334,93595.0
2021-08-24 14:45:00,10.76,10.77,10.76,10.76,214192.0,4.7334,4.7378,4.7334,4.7334,214192.0
2021-08-24 14:50:00,10.76,10.78,10.76,10.78,135525.0,4.7334,4.7422,4.7334,4.7422,135525.0
2021-08-24 14:55:00,10.78,10.78,10.76,10.78,73761.0,4.7422,4.7422,4.7334,4.7422,73761.0
2021-08-24 15:00:00,10.78,10.78,10.76,10.76,70818.0,4.7422,4.7422,4.7334,4.7334,70818.0
2021-08-24 15:05:00,10.76,10.78,10.75,10.76,137969.0,4.7334,4.7422,4.729,4.7334,137969.0
2021-08-24 15:10:00,10.77,10.79,10.76,10.79,105567.0,4.7378,4.7466,4.7334,4.7466,105567.0
2021-08-24 15:15:00,10.79,10.8,10.78,10.79,196992.0,4.7466,4.751,4.7422,4.7466,196992.0
2021-08-24 15:20:00,10.79,10.8,10.78,10.78,68004.0,4.7466,4.751,4.7422,4.7422,68004.0
2021-08-24 15:25:00,10.79,10.79,10.77,10.78,278488.0,4.7466,4.7466,4.7378,4.7422,278488.0
2021-08-24 15:30:00,10.78,10.79,10.77,10.78,252788.0,4.7422,4.7466,4.7378,4.7422,252788.0
2021-08-24 15:35:00,10.78,10.79,10.77,10.78,382755.0,4.7422,4.7466,4.7378,4.7422,382755.0
2021-08-24 15:40:00,10.78,10.79,10.77,10.79,333449.0,4.7422,4.7466,4.7378,4.7466,333449.0
2021-08-24 15:45:00,10.79,10.79,10.78,10.79,275548.0,4.7466,4.7466,4.7422,4.7466,275548.0
2021-08-24 15:50:00,10.79,10.8,10.78,10.79,648722.0,4.7466,4.751,4.7422,4.7466,648722.0
2021-08-24 15:55:00,10.79,10.81,10.78,10.81,859978.0,4.7466,4.7554,4.7422,4.7554,859978.0
2021-08-25 09:30:00,10.77,10.79,10.67,10.7,345784.0,4.7378,4.7466,4.6938,4.707,345784.0
2021-08-25 09:35:00,10.69,10.74,10.68,10.73,290499.0,4.7026,4.7246,4.6982,4.7202,290499.0
2021-08-25 09:40:00,10.73,10.76,10.72,10.76,170306.0,4.7202,4.7334,4.7158,4.7334,170306.0
2021-08-25 09:45:00,10.75,10.76,10.73,10.75,123331.0,4.729,4.7334,4.7202,4.729,123331.0
2021-08-25 09:50:00,10.75,10.78,10.72,10.78,155731.0,4.729,4.7422,4.7158,4.7422,155731.0
2021-08-25 09:55:00,10.77,10.8,10.76,10.79,130438.0,4.7378,4.751,4.7334,4.7466,130438.0
2021-08-25 10:00:00,10.79,10.82,10.78,10.81,168622.0,4.7466,4.7598,4.7422,4.7554,168622.0
2021-08-25 10:05:00,10.8,10.82,10.77,10.78,128406.0,4.751,4.7598,4.7378,4.7422,128406.0
2021-08-25 10:10:00,10.78,10.8,10.76,10.79,150952.0,4.7422,4.751,4.7334,4.7466,150952.0
2021-08-25 10:15:00,10.79,10.81,10.77,10.78,120339.0,4.7466,4.7554,4.7378,4.7422,120339.0
2021-08-25 10:20:00,10.79,10.79,10.75,10.76,202146.0,4.7466,4.7466,4.729,4.7334,202146.0
2021-08-25 10:25:00,10.76,10.79,10.75,10.77,95495.0,4.7334,4.7466,4.729,4.7378,95495.0
2021-08-25 10:30:00,10.76,10.8,10.75,10.78,139361.0,4.7334,4.751,4.729,4.7422,139361.0
2021-08-25 10:35:00,10.78,10.8,10.77,10.8,107096.0,4.7422,4.751,4.7378,4.751,107096.0
2021-08-25 10:40:00,10.8,10.84,10.79,10.83,177872.0,4.751,4.7686,4.7466,4.7642,177872.0
2021-08-25 10:45:00,10.84,10.85,10.82,10.84,99897.0,4.7686,4.7729,4.7598,4.7686,99897.0
2021-08-25 10:50:00,10.84,10.84,10.81,10.82,136881.0,4.7686,4.7686,4.7554,4.7598,136881.0
2021-08-25 10:55:00,10.82,10.84,10.8,10.82,77473.0,4.7598,4.7686,4.751,4.7598,77473.0
2021-08-25 11:00:00,10.83,10.83,10.8,10.81,93553.0,4.7642,4.7642,4.751,4.7554,93553.0
2021-08-25 11:05:00,10.82,10.82,10.79,10.8,105353.0,4.7598,4.7598,4.7466,4.751,105353.0
2021-08-25 11:10:00,10.8,10.85,10.8,10.84,244081.0,4.751,4.7729,4.751,4.7686,244081.0
2021-08-25 11:15:00,10.83,10.84,10.81,10.84,181768.0,4.7642,4.7686,4.7554,4.7686,181768.0
2021-08-25 11:20:00,10.84,10.85,10.82,10.83,167563.0,4.7686,4.7729,4.7598,4.7642,167563.0
2021-08-25 11:25:00,10.83,10.85,10.81,10.83,227260.0,4.7642,4.7729,4.7554,4.7642,227260.0
2021-08-25 11:30:00,10.83,10.83,10.8,10.81,190847.0,4.7642,4.7642,4.751,4.7554,190847.0
2021-08-25 11:35:00,10.8,10.81,10.78,10.78,207233.0,4.751,4.7554,4.7422,4.7422,207233.0
2021-08-25 11:40:00,10.78,10.81,10.77,10.79,300625.0,4.7422,4.7554,4.7378,4.7466,300625.0
2021-08-25 11:45:00,10.79,10.81,10.77,10.78,103624.0,4.7466,4.7554,4.7378,4.7422,103624.0
2021-08-25 11:50:00,10.78,10.8,10.77,10.79,204597.0,4.7422,4.751,4.7378,4.7466,204597.0
2021-08-25 11:55:00,10.79,10.8,10.78,10.79,191044.0,4.7466,4.751,4.7422,4.7466,191044.0
2021-08-25 12:00:00,10.79,10.81,10.77,10.8,314079.0,4.7466,4.7554,4.7378,4.751,314079.0
2021-08-25 12:05:00,10.8,10.81,10.79,10.8,200164.0,4.751,4.7554,4.7466,4.751,200164.0
2021-08-25 12:10:00,10.8,10.81,10.76,10.79,156635.0,4.751,4.7554,4.7334,4.7466,156635.0
2021-08-25 12:15:00,10.79,10.8,10.78,10.79,176382.0,4.7466,4.751,4.7422,4.7466,176382.0
2021-08-25 12:20:00,10.79,10.8,10.78,10.79,167607.0,4.7466,4.751,4.7422,4.7466,167607.0
2021-08-25 12:25:00,10.79,10.79,10.77,10.78,120139.0,4.7466,4.7466,4.7378,4.7422,120139.0
2021-08-25 12:30:00,10.78,10.78,10.76,10.78,86015.0,4.7422,4.7422,4.7334,4.7422,86015.0
2021-08-25 12:35:00,10.77,10.8,10.77,10.79,198944.0,4.7378,4.751,4.7378,4.7466,198944.0
2021-08-25 12:40:00,10.79,10.8,10.78,10.79,111487.0,4.7466,4.751,4.7422,4.7466,111487.0
2021-08-25 12:45:00,10.79,10.8,10.77,10.77,79285.0,4.7466,4.751,4.7378,4.7378,79285.0
2021-08-25 12:50:00,10.78,10.78,10.76,10.76,325493.0,4.7422,4.7422,4.7334,4.7334,325493.0
2021-08-25 12:55:00,10.76,10.77,10.74,10.75,155515.0,4.7334,4.7378,4.7246,4.729,155515.0
2021-08-25 13:00:00,10.75,10.76,10.74,10.75,42287.0,4.729,4.7334,4.7246,4.729,42287.0
2021-08-25 13:05:00,10.75,10.76,10.73,10.76,218383.0,4.729,4.7334,4.7202,4.7334,218383.0
2021-08-25 13:10:00,10.76,10.76,10.75,10.75,36853.0,4.7334,4.7334,4.729,4.729,36853.0
2021-08-25 13:15:00,10.75,10.76,10.73,10.76,249008.0,4.729,4.7334,4.7202,4.7334,249008.0
2021-08-25 13:20:00,10.76,10.77,10.75,10.77,222774.0,4.7334,4.7378,4.729,4.7378,222774.0
2021-08-25 13:25:00,10.76,10.79,10.76,10.79,177184.0,4.7334,4.7466,4.7334,4.7466,177184.0
2021-08-25 13:30:00,10.79,10.79,10.76,10.78,309980.0,4.7466,4.7466,4.7334,4.7422,309980.0
2021-08-25 13:35:00,10.78,10.79,10.77,10.78,184841.0,4.7422,4.7466,4.7378,4.7422,184841.0
2021-08-25 13:40:00,10.78,10.79,10.76,10.77,148281.0,4.7422,4.7466,4.7334,4.7378,148281.0
2021-08-25 13:45:00,10.77,10.78,10.76,10.78,86980.0,4.7378,4.7422,4.7334,4.7422,86980.0
2021-08-25 13:50:00,10.77,10.78,10.76,10.77,79500.0,4.7378,4.7422,4.7334,4.7378,79500.0
2021-08-25 13:55:00,10.77,10.79,10.76,10.79,126005.0,4.7378,4.7466,4.7334,4.7466,126005.0
2021-08-25 14:00:00,10.79,10.81,10.79,10.8,124641.0,4.7466,4.7554,4.7466,4.751,124641.0
2021-08-25 14:05:00,10.8,10.83,10.79,10.82,169788.0,4.751,4.7642,4.7466,4.7598,169788.0
2021-08-25 14:10:00,10.82,10.85,10.82,10.85,81420.0,4.7598,4.7729,4.7598,4.7729,81420.0
2021-08-25 14:15:00,10.85,10.85,10.83,10.84,36861.0,4.7729,4.7729,4.7642,4.7686,36861.0
2021-08-25 14:20:00,10.84,10.86,10.84,10.86,45207.0,4.7686,4.7773,4.7686,4.7773,45207.0
2021-08-25 14:25:00,10.86,10.89,10.84,10.88,194138.0,4.7773,4.7905,4.7686,4.7861,194138.0
2021-08-25 14:30:00,10.87,10.9,10.87,10.88,135215.0,4.7817,4.7949,4.7817,4.7861,135215.0
2021-08-25 14:35:00,10.88,10.9,10.86,10.9,191236.0,4.7861,4.7949,4.7773,4.7949,191236.0
2021-08-25 14:40:00,10.9,10.93,10.89,10.92,304446.0,4.7949,4.8081,4.7905,4.8037,304446.0
2021-08-25 14:45:00,10.91,10.92,10.89,10.9,326733.0,4.7993,4.8037,4.7905,4.7949,326733.0
2021-08-25 14:50:00,10.9,10.93,10.89,10.93,218680.0,4.7949,4.8081,4.7905,4.8081,218680.0
2021-08-25 14:55:00,10.92,10.93,10.9,10.92,260998.0,4.8037,4.8081,4.7949,4.8037,260998.0
2021-08-25 15:00:00,10.93,10.93,10.89,10.9,215378.0,4.8081,4.8081,4.7905,4.7949,215378.0
2021-08-25 15:05:00,10.9,10.91,10.89,10.91,59537.0,4.7949,4.7993,4.7905,4.7993,59537.0
2021-08-25 15:10:00,10.91,10.91,10.9,10.91,92463.0,4.7993,4.7993,4.7949,4.7993,92463.0
2021-08-25 15:15:00,10.9,10.91,10.89,10.9,129800.0,4.7949,4.7993,4.7905,4.7949,129800.0
2021-08-25 15:20:00,10.89,10.91,10.88,10.91,241851.0,4.7905,4.7993,4.7861,4.7993,241851.0
2021-08-25 15:25:00,10.91,10.92,10.9,10.92,218924.0,4.7993,4.8037,4.7949,4.8037,218924.0
2021-08-25 15:30:00,10.92,10.92,10.9,10.9,376817.0,4.8037,4.8037,4.7949,4.7949,376817.0
2021-08-25 15:35:00,10.9,10.92,10.9,10.92,421052.0,4.7949,4.8037,4.7949,4.8037,421052.0
2021-08-25 15:40:00,10.92,10.92,10.9,10.92,288141.0,4.8037,4.8037,4.7949,4.8037,288141.0
2021-08-25 15:45:00,10.92,10.92,10.89,10.9,309276.0,4.8037,4.8037,4.7905,4.7949,309276.0
2021-08-25 15:50:00,10.9,10.9,10.89,10.9,111603.0,4.7949,4.7949,4.7905,4.7949,111603.0
2021-08-25 15:55:00,10.9,10.91,10.89,10.9,594963.0,4.7949,4.7993,4.7905,4.7949,594963.0
2021-08-26 09:30:00,10.89,10.9,10.83,10.85,444749.0,4.7905,4.7949,4.7642,4.7729,444749.0
2021-08-26 09:35:00,10.84,10.89,10.83,10.88,280159.0,4.7686,4.7905,4.7642,4.7861,280159.0
2021-08-26 09:40:00,10.87,10.9,10.84,10.88,206355.0,4.7817,4.7949,4.7686,4.7861,206355.0
2021-08-26 09:45:00,10.89,10.93,10.88,10.92,144333.0,4.7905,4.8081,4.7861,4.8037,144333.0
2021-08-26 09:50:00,10.92,10.93,10.9,10.91,155261.0,4.8037,4.8081,4.7949,4.7993,155261.0
2021-08-26 09:55:00,10.92,10.95,10.91,10.94,138499.0,4.8037,4.8169,4.7993,4.8125,138499.0
2021-08-26 10:00:00,10.94,10.95,10.9,10.9,113240.0,4.8125,4.8169,4.7949,4.7949,113240.0
2021-08-26 10:05:00,10.9,10.91,10.88,10.88,116924.0,4.7949,4.7993,4.7861,4.7861,116924.0
2021-08-26 10:10:00,10.89,10.94,10.89,10.94,106450.0,4.7905,4.8125,4.7905,4.8125,106450.0
2021-08-26 10:15:00,10.94,10.96,10.92,10.94,119146.0,4.8125,4.8213,4.8037,4.8125,119146.0
2021-08-26 10:20:00,10.93,10.94,10.91,10.92,81283.0,4.8081,4.8125,4.7993,4.8037,81283.0
2021-08-26 10:25:00,10.92,10.92,10.84,10.89,181455.0,4.8037,4.8037,4.7686,4.7905,181455.0
2021-08-26 10:30:00,10.89,10.93,10.89,10.91,301497.0,4.7905,4.8081,4.7905,4.7993,301497.0
2021-08-26 10:35:00,10.92,10.93,10.89,10.9,114785.0,4.8037,4.8081,4.7905,4.7949,114785.0
2021-08-26 10:40:00,10.9,10.9,10.86,10.87,164507.0,4.7949,4.7949,4.7773,4.7817,164507.0
2021-08-26 10:45:00,10.87,10.89,10.84,10.85,280139.0,4.7817,4.7905,4.7686,4.7729,280139.0
2021-08-26 10:50:00,10.85,10.86,10.83,10.84,227840.0,4.7729,4.7773,4.7642,4.7686,227840.0
2021-08-26 10:55:00,10.84,10.85,10.81,10.83,377401.0,4.7686,4.7729,4.7554,4.7642,377401.0
2021-08-26 11:00:00,10.83,10.84,10.81,10.82,176781.0,4.7642,4.7686,4.7554,4.7598,176781.0
2021-08-26 11:05:00,10.82,10.82,10.79,10.82,183922.0,4.7598,4.7598,4.7466,4.7598,183922.0
2021-08-26 11:10:00,10.82,10.84,10.8,10.83,146958.0,4.7598,4.7686,4.751,4.7642,146958.0
2021-08-26 11:15:00,10.83,10.86,10.83,10.86,148020.0,4.7642,4.7773,4.7642,4.7773,148020.0
2021-08-26 11:20:00,10.86,10.88,10.85,10.88,183183.0,4.7773,4.7861,4.7729,4.7861,183183.0
2021-08-26 11:25:00,10.87,10.88,10.85,10.85,241929.0,4.7817,4.7861,4.7729,4.7729,241929.0
2021-08-26 11:30:00,10.85,10.86,10.82,10.83,376733.0,4.7729,4.7773,4.7598,4.7642,376733.0
2021-08-26 11:35:00,10.84,10.87,10.82,10.87,94128.0,4.7686,4.7817,4.7598,4.7817,94128.0
2021-08-26 11:40:00,10.87,10.88,10.85,10.86,104374.0,4.7817,4.7861,4.7729,4.7773,104374.0
2021-08-26 11:45:00,10.86,10.9,10.85,10.88,243567.0,4.7773,4.7949,4.7729,4.7861,243567.0
2021-08-26 11:50:00,10.89,10.9,10.87,10.9,151527.0,4.7905,4.7949,4.7817,4.7949,151527.0
2021-08-26 11:55:00,10.9,10.92,10.89,10.91,278171.0,4.7949,4.8037,4.7905,4.7993,278171.0
2021-08-26 12:00:00,10.91,10.92,10.89,10.91,231572.0,4.7993,4.8037,4.7905,4.7993,231572.0
2021-08-26 12:05:00,10.91,10.94,10.9,10.91,179649.0,4.7993,4.8125,4.7949,4.7993,179649.0
2021-08-26 12:10:00,10.91,10.92,10.89,10.91,289358.0,4.7993,4.8037,4.7905,4.7993,289358.0
2021-08-26 12:15:00,10.92,10.92,10.89,10.9,320832.0,4.8037,4.8037,4.7905,4.7949,320832.0
2021-08-26 12:20:00,10.9,10.9,10.88,10.88,203887.0,4.7949,4.7949,4.7861,4.7861,203887.0
2021-08-26 12:25:00,10.88,10.9,10.88,10.9,118301.0,4.7861,4.7949,4.7861,4.7949,118301.0
2021-08-26 12:30:00,10.89,10.91,10.89,10.9,144369.0,4.7905,4.7993,4.7905,4.7949,144369.0
2021-08-26 12:35:00,10.9,10.91,10.89,10.91,101017.0,4.7949,4.7993,4.7905,4.7993,101017.0
2021-08-26 12:40:00,10.91,10.91,10.89,10.91,72784.0,4.7993,4.7993,4.7905,4.7993,72784.0
2021-08-26 12:45:00,10.91,10.91,10.89,10.9,83892.0,4.7993,4.7993,4.7905,4.7949,83892.0
2021-08-26 12:50:00,10.9,10.9,10.87,10.89,348665.0,4.7949,4.7949,4.7817,4.7905,348665.0
2021-08-26 12:55:00,10.88,10.91,10.88,10.9,201780.0,4.7861,4.7993,4.7861,4.7949,201780.0
2021-08-26 13:00:00,10.9,10.9,10.88,10.89,78145.0,4.7949,4.7949,4.7861,4.7905,78145.0
2021-08-26 13:05:00,10.89,10.9,10.88,10.9,239470.0,4.7905,4.7949,4.7861,4.7949,239470.0
2021-08-26 13:10:00,10.9,10.9,10.87,10.89,123253.0,4.7949,4.7949,4.7817,4.7905,123253.0
2021-08-26 13:15:00,10.89,10.91,10.89,10.91,174898.0,4.7905,4.7993,4.7905,4.7993,174898.0
2021-08-26 13:20:00,10.91,10.91,10.85,10.86,268443.0,4.7993,4.7993,4.7729,4.7773,268443.0
2021-08-26 13:25:00,10.86,10.86,10.84,10.85,167800.0,4.7773,4.7773,4.7686,4.7729,167800.0
2021-08-26 13:30:00,10.85,10.86,10.84,10.86,157327.0,4.7729,4.7773,4.7686,4.7773,157327.0
2021-08-26 13:35:00,10.85,10.86,10.83,10.84,163066.0,4.7729,4.7773,4.7642,4.7686,163066.0
2021-08-26 13:40:00,10.84,10.86,10.83,10.86,132249.0,4.7686,4.7773,4.7642,4.7773,132249.0
2021-08-26 13:45:00,10.86,10.86,10.84,10.85,69420.0,4.7773,4.7773,4.7686,4.7729,69420.0
2021-08-26 13:50:00,10.85,10.85,10.82,10.83,115688.0,4.7729,4.7729,4.7598,4.7642,115688.0
2021-08-26 13:55:00,10.83,10.84,10.82,10.83,79709.0,4.7642,4.7686,4.7598,4.7642,79709.0
2021-08-26 14:00:00,10.83,10.83,10.8,10.82,112750.0,4.7642,4.7642,4.751,4.7598,112750.0
2021-08-26 14:05:00,10.81,10.82,10.8,10.8,103692.0,4.7554,4.7598,4.751,4.751,103692.0
2021-08-26 14:10:00,10.8,10.81,10.79,10.79,165378.0,4.751,4.7554,4.7466,4.7466,165378.0
2021-08-26 14:15:00,10.79,10.81,10.78,10.79,166221.0,4.7466,4.7554,4.7422,4.7466,166221.0
2021-08-26 14:20:00,10.79,10.8,10.78,10.79,151782.0,4.7466,4.751,4.7422,4.7466,151782.0
2021-08-26 14:25:00,10.79,10.79,10.78,10.79,44462.0,4.7466,4.7466,4.7422,4.7466,44462.0
2021-08-26 14:30:00,10.79,10.79,10.78,10.79,70275.0,4.7466,4.7466,4.7422,4.7466,70275.0
2021-08-26 14:35:00,10.79,10.79,10.77,10.79,140765.0,4.7466,4.7466,4.7378,4.7466,140765.0
2021-08-26 14:40:00,10.79,10.81,10.78,10.8,216626.0,4.7466,4.7554,4.7422,4.751,216626.0
2021-08-26 14:45:00,10.8,10.82,10.78,10.78,221020.0,4.751,4.7598,4.7422,4.7422,221020.0
2021-08-26 14:50:00,10.79,10.79,10.77,10.78,171692.0,4.7466,4.7466,4.7378,4.7422,171692.0
2021-08-26 14:55:00,10.79,10.8,10.77,10.78,103274.0,4.7466,4.751,4.7378,4.7422,103274.0
2021-08-26 15:00:00,10.78,10.78,10.74,10.75,269319.0,4.7422,4.7422,4.7246,4.729,269319.0
2021-08-26 15:05:00,10.75,10.76,10.74,10.75,210839.0,4.729,4.7334,4.7246,4.729,210839.0
2021-08-26 15:10:00,10.75,10.77,10.74,10.77,134715.0,4.729,4.7378,4.7246,4.7378,134715.0
2021-08-26 15:15:00,10.77,10.81,10.75,10.81,192566.0,4.7378,4.7554,4.729,4.7554,192566.0
2021-08-26 15:20:00,10.81,10.81,10.79,10.79,106083.0,4.7554,4.7554,4.7466,4.7466,106083.0
2021-08-26 15:25:00,10.79,10.81,10.78,10.79,371871.0,4.7466,4.7554,4.7422,4.7466,371871.0
2021-08-26 15:30:00,10.8,10.8,10.77,10.78,190042.0,4.751,4.751,4.7378,4.7422,190042.0
2021-08-26 15:35:00,10.78,10.79,10.76,10.77,258486.0,4.7422,4.7466,4.7334,4.7378,258486.0
2021-08-26 15:40:00,10.77,10.78,10.76,10.76,321453.0,4.7378,4.7422,4.7334,4.7334,321453.0
2021-08-26 15:45:00,10.77,10.77,10.75,10.76,350602.0,4.7378,4.7378,4.729,4.7334,350602.0
2021-08-26 15:50:00,10.76,10.77,10.75,10.76,345129.0,4.7334,4.7378,4.729,4.7334,345129.0
2021-08-26 15:55:00,10.76,10.78,10.74,10.77,1058381.0,4.7334,4.7422,4.7246,4.7378,1058381.0
2021-08-27 09:30:00,10.85,10.91,10.85,10.88,370543.0,4.7729,4.7993,4.7729,4.7861,370543.0
2021-08-27 09:35:00,10.88,10.95,10.88,10.94,169723.0,4.7861,4.8169,4.7861,4.8125,169723.0
2021-08-27 09:40:00,10.94,10.97,10.92,10.96,1002683.0,4.8125,4.8257,4.8037,4.8213,1002683.0
2021-08-27 09:45:00,10.97,10.98,10.95,10.95,484187.0,4.8257,4.8301,4.8169,4.8169,484187.0
2021-08-27 09:50:00,10.96,10.99,10.94,10.99,975135.0,4.8213,4.8345,4.8125,4.8345,975135.0
2021-08-27 09:55:00,11.0,11.0,10.93,10.94,347643.0,4.8389,4.8389,4.8081,4.8125,347643.0
2021-08-27 10:00:00,10.94,11.04,10.91,11.02,429849.0,4.8125,4.8565,4.7993,4.8477,429849.0
2021-08-27 10:05:00,11.02,11.05,10.99,11.05,393677.0,4.8477,4.8609,4.8345,4.8609,393677.0
2021-08-27 10:10:00,11.05,11.09,11.04,11.07,235255.0,4.8609,4.8785,4.8565,4.8697,235255.0
2021-08-27 10:15:00,11.07,11.09,11.04,11.05,367606.0,4.8697,4.8785,4.8565,4.8609,367606.0
2021-08-27 10:20:00,11.05,11.07,11.01,11.02,282792.0,4.8609,4.8697,4.8433,4.8477,282792.0
2021-08-27 10:25:00,11.02,11.03,10.98,11.0,708951.0,4.8477,4.8521,4.8301,4.8389,708951.0
2021-08-27 10:30:00,11.01,11.03,11.0,11.02,317657.0,4.8433,4.8521,4.8389,4.8477,317657.0
2021-08-27 10:35:00,11.02,11.02,10.98,11.0,593637.0,4.8477,4.8477,4.8301,4.8389,593637.0
2021-08-27 10:40:00,11.01,11.02,11.0,11.02,341561.0,4.8433,4.8477,4.8389,4.8477,341561.0
2021-08-27 10:45:00,11.02,11.02,11.0,11.01,265328.0,4.8477,4.8477,4.8389,4.8433,265328.0
2021-08-27 10:50:00,11.0,11.02,10.99,11.02,942675.0,4.8389,4.8477,4.8345,4.8477,942675.0
2021-08-27 10:55:00,11.02,11.03,11.0,11.02,382302.0,4.8477,4.8521,4.8389,4.8477,382302.0
2021-08-27 11:00:00,11.02,11.03,11.0,11.01,323206.0,4.8477,4.8521,4.8389,4.8433,323206.0
2021-08-27 11:05:00,11.01,11.02,11.0,11.02,219770.0,4.8433,4.8477,4.8389,4.8477,219770.0
2021-08-27 11:10:00,11.01,11.02,10.99,11.01,206508.0,4.8433,4.8477,4.8345,4.8433,206508.0
2021-08-27 11:15:00,11.02,11.04,11.01,11.03,266385.0,4.8477,4.8565,4.8433,4.8521,266385.0
2021-08-27 11:20:00,11.03,11.05,11.02,11.04,366453.0,4.8521,4.8609,4.8477,4.8565,366453.0
2021-08-27 11:25:00,11.03,11.04,11.0,11.0,283030.0,4.8521,4.8565,4.8389,4.8389,283030.0
2021-08-27 11:30:00,11.01,11.02,10.98,11.01,182539.0,4.8433,4.8477,4.8301,4.8433,182539.0
2021-08-27 11:35:00,11.01,11.02,11.0,11.02,139177.0,4.8433,4.8477,4.8389,4.8477,139177.0
2021-08-27 11:40:00,11.02,11.04,11.01,11.04,193024.0,4.8477,4.8565,4.8433,4.8565,193024.0
2021-08-27 11:45:00,11.04,11.05,11.02,11.05,406175.0,4.8565,4.8609,4.8477,4.8609,406175.0
2021-08-27 11:50:00,11.04,11.07,11.04,11.07,201168.0,4.8565,4.8697,4.8565,4.8697,201168.0
2021-08-27 11:55:00,11.07,11.1,11.06,11.09,528996.0,4.8697,4.8829,4.8653,4.8785,528996.0
2021-08-27 12:00:00,11.09,11.1,11.07,11.08,115325.0,4.8785,4.8829,4.8697,4.8741,115325.0
2021-08-27 12:05:00,11.08,11.09,11.05,11.08,313007.0,4.8741,4.8785,4.8609,4.8741,313007.0
2021-08-27 12:10:00,11.08,11.09,11.06,11.09,635569.0,4.8741,4.8785,4.8653,4.8785,635569.0
2021-08-27 12:15:00,11.09,11.1,11.07,11.08,171782.0,4.8785,4.8829,4.8697,4.8741,171782.0
2021-08-27 12:20:00,11.08,11.1,11.07,11.09,125411.0,4.8741,4.8829,4.8697,4.8785,125411.0
2021-08-27 12:25:00,11.09,11.12,11.09,11.11,460675.0,4.8785,4.8917,4.8785,4.8873,460675.0
2021-08-27 12:30:00,11.11,11.14,11.11,11.13,160335.0,4.8873,4.9005,4.8873,4.8961,160335.0
2021-08-27 12:35:00,11.12,11.13,11.11,11.12,185316.0,4.8917,4.8961,4.8873,4.8917,185316.0
2021-08-27 12:40:00,11.12,11.12,11.1,11.11,84090.0,4.8917,4.8917,4.8829,4.8873,84090.0
2021-08-27 12:45:00,11.11,11.13,11.1,11.13,124632.0,4.8873,4.8961,4.8829,4.8961,124632.0
2021-08-27 12:50:00,11.13,11.13,11.12,11.13,70887.0,4.8961,4.8961,4.8917,4.8961,70887.0
2021-08-27 12:55:00,11.13,11.15,11.13,11.14,224630.0,4.8961,4.9049,4.8961,4.9005,224630.0
2021-08-27 13:00:00,11.13,11.15,11.13,11.14,153533.0,4.8961,4.9049,4.8961,4.9005,153533.0
2021-08-27 13:05:00,11.13,11.14,11.12,11.13,171012.0,4.8961,4.9005,4.8917,4.8961,171012.0
2021-08-27 13:10:00,11.12,11.13,11.09,11.11,166395.0,4.8917,4.8961,4.8785,4.8873,166395.0
2021-08-27 13:15:00,11.11,11.11,11.09,11.09,133866.0,4.8873,4.8873,4.8785,4.8785,133866.0
2021-08-27 13:20:00,11.1,11.11,11.08,11.1,232705.0,4.8829,4.8873,4.8741,4.8829,232705.0
2021-08-27 13:25:00,11.1,11.12,11.09,11.12,134087.0,4.8829,4.8917,4.8785,4.8917,134087.0
2021-08-27 13:30:00,11.12,11.13,11.11,11.12,130102.0,4.8917,4.8961,4.8873,4.8917,130102.0
2021-08-27 13:35:00,11.11,11.12,11.1,11.12,110127.0,4.8873,4.8917,4.8829,4.8917,110127.0
2021-08-27 13:40:00,11.12,11.13,11.11,11.12,100138.0,4.8917,4.8961,4.8873,4.8917,100138.0
2021-08-27 13:45:00,11.12,11.12,11.1,11.11,155984.0,4.8917,4.8917,4.8829,4.8873,155984.0
2021-08-27 13:50:00,11.11,11.12,11.1,11.12,194376.0,4.8873,4.8917,4.8829,4.8917,194376.0
2021-08-27 13:55:00,11.12,11.12,11.09,11.1,248764.0,4.8917,4.8917,4.8785,4.8829,248764.0
2021-08-27 14:00:00,11.11,11.11,11.09,11.11,437224.0,4.8873,4.8873,4.8785,4.8873,437224.0
2021-08-27 14:05:00,11.11,11.11,11.09,11.11,448421.0,4.8873,4.8873,4.8785,4.8873,448421.0
2021-08-27 14:10:00,11.11,11.13,11.1,11.13,515774.0,4.8873,4.8961,4.8829,4.8961,515774.0
2021-08-27 14:15:00,11.13,11.13,11.1,11.12,466559.0,4.8961,4.8961,4.8829,4.8917,466559.0
2021-08-27 14:20:00,11.12,11.14,11.11,11.13,137980.0,4.8917,4.9005,4.8873,4.8961,137980.0
2021-08-27 14:25:00,11.13,11.15,11.13,11.15,424578.0,4.8961,4.9049,4.8961,4.9049,424578.0
2021-08-27 14:30:00,11.15,11.15,11.13,11.15,247327.0,4.9049,4.9049,4.8961,4.9049,247327.0
2021-08-27 14:35:00,11.15,11.16,11.14,11.16,239045.0,4.9049,4.9093,4.9005,4.9093,239045.0
2021-08-27 14:40:00,11.16,11.16,11.14,11.15,340952.0,4.9093,4.9093,4.9005,4.9049,340952.0
2021-08-27 14:45:00,11.15,11.19,11.14,11.19,1094452.0,4.9049,4.9225,4.9005,4.9225,1094452.0
2021-08-27 14:50:00,11.19,11.21,11.17,11.18,804090.0,4.9225,4.9313,4.9137,4.9181,804090.0
2021-08-27 14:55:00,11.19,11.19,11.17,11.19,742988.0,4.9225,4.9225,4.9137,4.9225,742988.0
2021-08-27 15:00:00,11.19,11.19,11.18,11.19,83715.0,4.9225,4.9225,4.9181,4.9225,83715.0
2021-08-27 15:05:00,11.18,11.19,11.17,11.19,820677.0,4.9181,4.9225,4.9137,4.9225,820677.0
2021-08-27 15:10:00,11.19,11.19,11.17,11.18,511641.0,4.9225,4.9225,4.9137,4.9181,511641.0
2021-08-27 15:15:00,11.18,11.18,11.17,11.18,159501.0,4.9181,4.9181,4.9137,4.9181,159501.0
2021-08-27 15:20:00,11.18,11.18,11.17,11.17,191879.0,4.9181,4.9181,4.9137,4.9137,191879.0
2021-08-27 15:25:00,11.17,11.18,11.16,11.16,184139.0,4.9137,4.9181,4.9093,4.9093,184139.0
2021-08-27 15:30:00,11.16,11.19,11.16,11.19,539491.0,4.9093,4.9225,4.9093,4.9225,539491.0
2021-08-27 15:35:00,11.19,11.2,11.18,11.19,478520.0,4.9225,4.9269,4.9181,4.9225,478520.0
2021-08-27 15:40:00,11.18,11.21,11.18,11.21,915687.0,4.9181,4.9313,4.9181,4.9313,915687.0
2021-08-27 15:45:00,11.21,11.22,11.21,11.21,347353.0,4.9313,4.9357,4.9313,4.9313,347353.0
2021-08-27 15:50:00,11.22,11.22,11.2,11.21,874173.0,4.9357,4.9357,4.9269,4.9313,874173.0
2021-08-27 15:55:00,11.21,11.22,11.19,11.21,1284158.0,4.9313,4.9357,4.9225,4.9313,1284158.0
2021-08-30 09:30:00,11.19,11.2,11.08,11.12,865945.0,4.9225,4.9269,4.8741,4.8917,865945.0
2021-08-30 09:35:00,11.12,11.12,11.06,11.07,580940.0,4.8917,4.8917,4.8653,4.8697,580940.0
2021-08-30 09:40:00,11.07,11.1,11.06,11.07,536435.0,4.8697,4.8829,4.8653,4.8697,536435.0
2021-08-30 09:45:00,11.07,11.1,11.05,11.08,432317.0,4.8697,4.8829,4.8609,4.8741,432317.0
2021-08-30 09:50:00,11.08,11.12,11.07,11.09,726116.0,4.8741,4.8917,4.8697,4.8785,726116.0
2021-08-30 09:55:00,11.09,11.13,11.07,11.09,392221.0,4.8785,4.8961,4.8697,4.8785,392221.0
2021-08-30 10:00:00,11.09,11.15,11.08,11.13,256511.0,4.8785,4.9049,4.8741,4.8961,256511.0
2021-08-30 10:05:00,11.12,11.16,11.09,11.09,428207.0,4.8917,4.9093,4.8785,4.8785,428207.0
2021-08-30 10:10:00,11.1,11.12,11.08,11.09,314371.0,4.8829,4.8917,4.8741,4.8785,314371.0
2021-08-30 10:15:00,11.09,11.12,11.08,11.12,317858.0,4.8785,4.8917,4.8741,4.8917,317858.0
2021-08-30 10:20:00,11.11,11.12,11.08,11.1,309602.0,4.8873,4.8917,4.8741,4.8829,309602.0
2021-08-30 10:25:00,11.11,11.14,11.1,11.13,481996.0,4.8873,4.9005,4.8829,4.8961,481996.0
2021-08-30 10:30:00,11.13,11.14,11.09,11.11,254256.0,4.8961,4.9005,4.8785,4.8873,254256.0
2021-08-30 10:35:00,11.11,11.14,11.09,11.14,168615.0,4.8873,4.9005,4.8785,4.9005,168615.0
2021-08-30 10:40:00,11.14,11.16,11.12,11.13,310316.0,4.9005,4.9093,4.8917,4.8961,310316.0
2021-08-30 10:45:00,11.13,11.17,11.11,11.16,379367.0,4.8961,4.9137,4.8873,4.9093,379367.0
2021-08-30 10:50:00,11.17,11.22,11.16,11.22,908056.0,4.9137,4.9357,4.9093,4.9357,908056.0
2021-08-30 10:55:00,11.21,11.22,11.19,11.22,399589.0,4.9313,4.9357,4.9225,4.9357,399589.0
2021-08-30 11:00:00,11.22,11.26,11.21,11.21,649562.0,4.9357,4.9533,4.9313,4.9313,649562.0
2021-08-30 11:05:00,11.22,11.23,11.19,11.19,308919.0,4.9357,4.9401,4.9225,4.9225,308919.0
2021-08-30 11:10:00,11.19,11.21,11.18,11.19,242527.0,4.9225,4.9313,4.9181,4.9225,242527.0
2021-08-30 11:15:00,11.19,11.22,11.19,11.21,169199.0,4.9225,4.9357,4.9225,4.9313,169199.0
2021-08-30 11:20:00,11.21,11.23,11.19,11.21,563864.0,4.9313,4.9401,4.9225,4.9313,563864.0
2021-08-30 11:25:00,11.21,11.21,11.16,11.18,91884.0,4.9313,4.9313,4.9093,4.9181,91884.0
2021-08-30 11:30:00,11.18,11.2,11.17,11.17,213044.0,4.9181,4.9269,4.9137,4.9137,213044.0
2021-08-30 11:35:00,11.17,11.2,11.16,11.17,177064.0,4.9137,4.9269,4.9093,4.9137,177064.0
2021-08-30 11:40:00,11.17,11.19,11.15,11.19,203899.0,4.9137,4.9225,4.9049,4.9225,203899.0
2021-08-30 11:45:00,11.19,11.19,11.14,11.15,308906.0,4.9225,4.9225,4.9005,4.9049,308906.0
2021-08-30 11:50:00,11.15,11.17,11.14,11.15,259510.0,4.9049,4.9137,4.9005,4.9049,259510.0
2021-08-30 11:55:00,11.15,11.16,11.13,11.16,181050.0,4.9049,4.9093,4.8961,4.9093,181050.0
2021-08-30 12:00:00,11.16,11.18,11.15,11.16,269689.0,4.9093,4.9181,4.9049,4.9093,269689.0
2021-08-30 12:05:00,11.16,11.18,11.15,11.17,129565.0,4.9093,4.9181,4.9049,4.9137,129565.0
2021-08-30 12:10:00,11.17,11.18,11.15,11.18,214302.0,4.9137,4.9181,4.9049,4.9181,214302.0
2021-08-30 12:15:00,11.18,11.18,11.15,11.16,140685.0,4.9181,4.9181,4.9049,4.9093,140685.0
2021-08-30 12:20:00,11.17,11.18,11.16,11.17,183238.0,4.9137,4.9181,4.9093,4.9137,183238.0
2021-08-30 12:25:00,11.17,11.19,11.16,11.17,395083.0,4.9137,4.9225,4.9093,4.9137,395083.0
2021-08-30 12:30:00,11.17,11.18,11.15,11.17,331598.0,4.9137,4.9181,4.9049,4.9137,331598.0
2021-08-30 12:35:00,11.17,11.17,11.14,11.15,120137.0,4.9137,4.9137,4.9005,4.9049,120137.0
2021-08-30 12:40:00,11.16,11.17,11.14,11.16,218823.0,4.9093,4.9137,4.9005,4.9093,218823.0
2021-08-30 12:45:00,11.16,11.19,11.16,11.17,179924.0,4.9093,4.9225,4.9093,4.9137,179924.0
2021-08-30 12:50:00,11.17,11.18,11.16,11.16,61384.0,4.9137,4.9181,4.9093,4.9093,61384.0
2021-08-30 12:55:00,11.17,11.17,11.15,11.17,278393.0,4.9137,4.9137,4.9049,4.9137,278393.0
2021-08-30 13:00:00,11.17,11.17,11.13,11.13,169923.0,4.9137,4.9137,4.8961,4.8961,169923.0
2021-08-30 13:05:00,11.13,11.15,11.12,11.13,192955.0,4.8961,4.9049,4.8917,4.8961,192955.0
2021-08-30 13:10:00,11.13,11.15,11.12,11.15,93941.0,4.8961,4.9049,4.8917,4.9049,93941.0
2021-08-30 13:15:00,11.14,11.15,11.09,11.09,225809.0,4.9005,4.9049,4.8785,4.8785,225809.0
2021-08-30 13:20:00,11.1,11.11,11.08,11.08,498636.0,4.8829,4.8873,4.8741,4.8741,498636.0
2021-08-30 13:25:00,11.08,11.11,11.06,11.09,436357.0,4.8741,4.8873,4.8653,4.8785,436357.0
2021-08-30 13:30:00,11.09,11.1,11.07,11.08,225306.0,4.8785,4.8829,4.8697,4.8741,225306.0
2021-08-30 13:35:00,11.08,11.1,11.07,11.1,371256.0,4.8741,4.8829,4.8697,4.8829,371256.0
2021-08-30 13:40:00,11.1,11.1,11.07,11.07,177735.0,4.8829,4.8829,4.8697,4.8697,177735.0
2021-08-30 13:45:00,11.07,11.08,11.06,11.06,145501.0,4.8697,4.8741,4.8653,4.8653,145501.0
2021-08-30 13:50:00,11.07,11.08,11.06,11.08,347618.0,4.8697,4.8741,4.8653,4.8741,347618.0
2021-08-30 13:55:00,11.07,11.08,11.03,11.04,385989.0,4.8697,4.8741,4.8521,4.8565,385989.0
2021-08-30 14:00:00,11.04,11.07,11.04,11.06,588078.0,4.8565,4.8697,4.8565,4.8653,588078.0
2021-08-30 14:05:00,11.06,11.08,11.05,11.07,241867.0,4.8653,4.8741,4.8609,4.8697,241867.0
2021-08-30 14:10:00,11.07,11.08,11.05,11.06,154569.0,4.8697,4.8741,4.8609,4.8653,154569.0
2021-08-30 14:15:00,11.06,11.09,11.06,11.08,154215.0,4.8653,4.8785,4.8653,4.8741,154215.0
2021-08-30 14:20:00,11.08,11.09,11.06,11.08,241781.0,4.8741,4.8785,4.8653,4.8741,241781.0
2021-08-30 14:25:00,11.07,11.12,11.06,11.12,434042.0,4.8697,4.8917,4.8653,4.8917,434042.0
2021-08-30 14:30:00,11.11,11.12,11.09,11.1,194230.0,4.8873,4.8917,4.8785,4.8829,194230.0
2021-08-30 14:35:00,11.1,11.11,11.08,11.08,154966.0,4.8829,4.8873,4.8741,4.8741,154966.0
2021-08-30 14:40:00,11.08,11.11,11.08,11.1,244680.0,4.8741,4.8873,4.8741,4.8829,244680.0
2021-08-30 14:45:00,11.09,11.1,11.09,11.09,73259.0,4.8785,4.8829,4.8785,4.8785,73259.0
2021-08-30 14:50:00,11.09,11.12,11.08,11.11,230314.0,4.8785,4.8917,4.8741,4.8873,230314.0
2021-08-30 14:55:00,11.12,11.12,11.09,11.1,242772.0,4.8917,4.8917,4.8785,4.8829,242772.0
2021-08-30 15:00:00,11.1,11.12,11.09,11.09,312281.0,4.8829,4.8917,4.8785,4.8785,312281.0
2021-08-30 15:05:00,11.09,11.1,11.08,11.09,191522.0,4.8785,4.8829,4.8741,4.8785,191522.0
2021-08-30 15:10:00,11.09,11.1,11.07,11.07,414566.0,4.8785,4.8829,4.8697,4.8697,414566.0
2021-08-30 15:15:00,11.07,11.08,11.06,11.08,257071.0,4.8697,4.8741,4.8653,4.8741,257071.0
2021-08-30 15:20:00,11.08,11.09,11.07,11.07,218899.0,4.8741,4.8785,4.8697,4.8697,218899.0
2021-08-30 15:25:00,11.07,11.1,11.07,11.08,670819.0,4.8697,4.8829,4.8697,4.8741,670819.0
2021-08-30 15:30:00,11.08,11.09,11.07,11.09,364434.0,4.8741,4.8785,4.8697,4.8785,364434.0
2021-08-30 15:35:00,11.09,11.1,11.08,11.09,472057.0,4.8785,4.8829,4.8741,4.8785,472057.0
2021-08-30 15:40:00,11.09,11.09,11.06,11.07,708278.0,4.8785,4.8785,4.8653,4.8697,708278.0
2021-08-30 15:45:00,11.07,11.08,11.06,11.08,566845.0,4.8697,4.8741,4.8653,4.8741,566845.0
2021-08-30 15:50:00,11.08,11.08,11.06,11.06,785431.0,4.8741,4.8741,4.8653,4.8653,785431.0
2021-08-30 15:55:00,11.06,11.06,11.0,11.04,1989186.0,4.8653,4.8653,4.8389,4.8565,1989186.0
2021-08-31 09:30:00,11.06,11.09,11.02,11.08,377559.0,4.8653,4.8785,4.8477,4.8741,377559.0
2021-08-31 09:35:00,11.08,11.1,11.06,11.09,726387.0,4.8741,4.8829,4.8653,4.8785,726387.0
2021-08-31 09:40:00,11.09,11.1,11.05,11.05,328752.0,4.8785,4.8829,4.8609,4.8609,328752.0
2021-08-31 09:45:00,11.05,11.06,10.99,10.99,366139.0,4.8609,4.8653,4.8345,4.8345,366139.0
2021-08-31 09:50:00,11.0,11.0,10.94,10.95,372029.0,4.8389,4.8389,4.8125,4.8169,372029.0
2021-08-31 09:55:00,10.94,10.97,10.92,10.94,932363.0,4.8125,4.8257,4.8037,4.8125,932363.0
2021-08-31 10:00:00,10.94,11.0,10.94,10.99,699943.0,4.8125,4.8389,4.8125,4.8345,699943.0
2021-08-31 10:05:00,10.99,11.0,10.96,10.99,365491.0,4.8345,4.8389,4.8213,4.8345,365491.0
2021-08-31 10:10:00,11.0,11.02,10.97,11.02,178313.0,4.8389,4.8477,4.8257,4.8477,178313.0
2021-08-31 10:15:00,11.02,11.08,11.0,11.07,215507.0,4.8477,4.8741,4.8389,4.8697,215507.0
2021-08-31 10:20:00,11.07,11.08,11.05,11.07,183792.0,4.8697,4.8741,4.8609,4.8697,183792.0
2021-08-31 10:25:00,11.06,11.07,11.02,11.03,221565.0,4.8653,4.8697,4.8477,4.8521,221565.0
2021-08-31 10:30:00,11.04,11.06,11.02,11.04,178383.0,4.8565,4.8653,4.8477,4.8565,178383.0
2021-08-31 10:35:00,11.04,11.06,11.02,11.05,357386.0,4.8565,4.8653,4.8477,4.8609,357386.0
2021-08-31 10:40:00,11.05,11.1,11.05,11.09,194355.0,4.8609,4.8829,4.8609,4.8785,194355.0
2021-08-31 10:45:00,11.09,11.11,11.06,11.07,280643.0,4.8785,4.8873,4.8653,4.8697,280643.0
2021-08-31 10:50:00,11.08,11.1,11.06,11.08,325292.0,4.8741,4.8829,4.8653,4.8741,325292.0
2021-08-31 10:55:00,11.08,11.08,11.05,11.06,199345.0,4.8741,4.8741,4.8609,4.8653,199345.0
2021-08-31 11:00:00,11.06,11.07,11.02,11.03,189963.0,4.8653,4.8697,4.8477,4.8521,189963.0
2021-08-31 11:05:00,11.02,11.05,11.02,11.02,553575.0,4.8477,4.8609,4.8477,4.8477,553575.0
2021-08-31 11:10:00,11.02,11.03,10.99,11.0,280893.0,4.8477,4.8521,4.8345,4.8389,280893.0
2021-08-31 11:15:00,11.0,11.05,11.0,11.04,123411.0,4.8389,4.8609,4.8389,4.8565,123411.0
2021-08-31 11:20:00,11.04,11.09,11.04,11.09,371534.0,4.8565,4.8785,4.8565,4.8785,371534.0
2021-08-31 11:25:00,11.09,11.1,11.05,11.05,181618.0,4.8785,4.8829,4.8609,4.8609,181618.0
2021-08-31 11:30:00,11.05,11.06,11.01,11.02,239743.0,4.8609,4.8653,4.8433,4.8477,239743.0
2021-08-31 11:35:00,11.02,11.02,10.99,11.01,180589.0,4.8477,4.8477,4.8345,4.8433,180589.0
2021-08-31 11:40:00,11.0,11.02,10.98,11.01,350810.0,4.8389,4.8477,4.8301,4.8433,350810.0
2021-08-31 11:45:00,11.01,11.02,10.98,10.99,215721.0,4.8433,4.8477,4.8301,4.8345,215721.0
2021-08-31 11:50:00,10.99,10.99,10.97,10.97,243011.0,4.8345,4.8345,4.8257,4.8257,243011.0
2021-08-31 11:55:00,10.97,10.98,10.95,10.95,338833.0,4.8257,4.8301,4.8169,4.8169,338833.0
2021-08-31 12:00:00,10.95,10.99,10.94,10.99,375504.0,4.8169,4.8345,4.8125,4.8345,375504.0
2021-08-31 12:05:00,10.99,11.02,10.98,10.99,739808.0,4.8345,4.8477,4.8301,4.8345,739808.0
2021-08-31 12:10:00,10.98,10.99,10.94,10.96,522156.0,4.8301,4.8345,4.8125,4.8213,522156.0
2021-08-31 12:15:00,10.96,10.96,10.91,10.92,240665.0,4.8213,4.8213,4.7993,4.8037,240665.0
2021-08-31 12:20:00,10.93,10.94,10.9,10.93,179207.0,4.8081,4.8125,4.7949,4.8081,179207.0
2021-08-31 12:25:00,10.92,10.96,10.92,10.96,274441.0,4.8037,4.8213,4.8037,4.8213,274441.0
2021-08-31 12:30:00,10.96,10.97,10.94,10.96,394650.0,4.8213,4.8257,4.8125,4.8213,394650.0
2021-08-31 12:35:00,10.96,10.96,10.93,10.95,126613.0,4.8213,4.8213,4.8081,4.8169,126613.0
2021-08-31 12:40:00,10.94,10.95,10.87,10.87,455166.0,4.8125,4.8169,4.7817,4.7817,455166.0
2021-08-31 12:45:00,10.87,10.9,10.87,10.88,347700.0,4.7817,4.7949,4.7817,4.7861,347700.0
2021-08-31 12:50:00,10.89,10.9,10.86,10.87,275867.0,4.7905,4.7949,4.7773,4.7817,275867.0
2021-08-31 12:55:00,10.87,10.87,10.84,10.86,588238.0,4.7817,4.7817,4.7686,4.7773,588238.0
2021-08-31 13:00:00,10.85,10.87,10.85,10.86,119125.0,4.7729,4.7817,4.7729,4.7773,119125.0
2021-08-31 13:05:00,10.86,10.88,10.85,10.88,275560.0,4.7773,4.7861,4.7729,4.7861,275560.0
2021-08-31 13:10:00,10.88,10.89,10.84,10.85,191779.0,4.7861,4.7905,4.7686,4.7729,191779.0
2021-08-31 13:15:00,10.85,10.85,10.82,10.82,212962.0,4.7729,4.7729,4.7598,4.7598,212962.0
2021-08-31 13:20:00,10.82,10.83,10.8,10.81,271245.0,4.7598,4.7642,4.751,4.7554,271245.0
2021-08-31 13:25:00,10.81,10.84,10.8,10.84,113284.0,4.7554,4.7686,4.751,4.7686,113284.0
2021-08-31 13:30:00,10.83,10.84,10.82,10.83,63399.0,4.7642,4.7686,4.7598,4.7642,63399.0
2021-08-31 13:35:00,10.83,10.83,10.81,10.83,129609.0,4.7642,4.7642,4.7554,4.7642,129609.0
2021-08-31 13:40:00,10.83,10.85,10.82,10.84,159569.0,4.7642,4.7729,4.7598,4.7686,159569.0
2021-08-31 13:45:00,10.84,10.85,10.82,10.83,87189.0,4.7686,4.7729,4.7598,4.7642,87189.0
2021-08-31 13:50:00,10.83,10.84,10.81,10.82,208822.0,4.7642,4.7686,4.7554,4.7598,208822.0
2021-08-31 13:55:00,10.82,10.83,10.8,10.83,202758.0,4.7598,4.7642,4.751,4.7642,202758.0
2021-08-31 14:00:00,10.83,10.85,10.82,10.83,162381.0,4.7642,4.7729,4.7598,4.7642,162381.0
2021-08-31 14:05:00,10.84,10.84,10.81,10.84,125097.0,4.7686,4.7686,4.7554,4.7686,125097.0
2021-08-31 14:10:00,10.83,10.86,10.83,10.86,121910.0,4.7642,4.7773,4.7642,4.7773,121910.0
2021-08-31 14:15:00,10.86,10.89,10.85,10.88,165979.0,4.7773,4.7905,4.7729,4.7861,165979.0
2021-08-31 14:20:00,10.89,10.9,10.87,10.9,254812.0,4.7905,4.7949,4.7817,4.7949,254812.0
2021-08-31 14:25:00,10.89,10.9,10.86,10.87,241637.0,4.7905,4.7949,4.7773,4.7817,241637.0
2021-08-31 14:30:00,10.87,10.89,10.86,10.88,202286.0,4.7817,4.7905,4.7773,4.7861,202286.0
2021-08-31 14:35:00,10.88,10.88,10.86,10.86,56068.0,4.7861,4.7861,4.7773,4.7773,56068.0
2021-08-31 14:40:00,10.87,10.87,10.84,10.84,158581.0,4.7817,4.7817,4.7686,4.7686,158581.0
2021-08-31 14:45:00,10.84,10.85,10.83,10.84,350004.0,4.7686,4.7729,4.7642,4.7686,350004.0
2021-08-31 14:50:00,10.84,10.86,10.82,10.83,171751.0,4.7686,4.7773,4.7598,4.7642,171751.0
2021-08-31 14:55:00,10.83,10.84,10.8,10.82,576640.0,4.7642,4.7686,4.751,4.7598,576640.0
2021-08-31 15:00:00,10.82,10.84,10.82,10.84,132393.0,4.7598,4.7686,4.7598,4.7686,132393.0
2021-08-31 15:05:00,10.83,10.84,10.8,10.8,268173.0,4.7642,4.7686,4.751,4.751,268173.0
2021-08-31 15:10:00,10.81,10.81,10.79,10.8,219276.0,4.7554,4.7554,4.7466,4.751,219276.0
2021-08-31 15:15:00,10.8,10.81,10.76,10.76,810772.0,4.751,4.7554,4.7334,4.7334,810772.0
2021-08-31 15:20:00,10.76,10.77,10.73,10.77,1377467.0,4.7334,4.7378,4.7202,4.7378,1377467.0
2021-08-31 15:25:00,10.77,10.77,10.74,10.75,1089333.0,4.7378,4.7378,4.7246,4.729,1089333.0
2021-08-31 15:30:00,10.76,10.79,10.75,10.79,415744.0,4.7334,4.7466,4.729,4.7466,415744.0
2021-08-31 15:35:00,10.79,10.83,10.78,10.83,673531.0,4.7466,4.7642,4.7422,4.7642,673531.0
2021-08-31 15:40:00,10.83,10.84,10.81,10.84,621276.0,4.7642,4.7686,4.7554,4.7686,621276.0
2021-08-31 15:45:00,10.84,10.88,10.83,10.87,1026432.0,4.7686,4.7861,4.7642,4.7817,1026432.0
2021-08-31 15:50:00,10.87,10.87,10.84,10.85,549587.0,4.7817,4.7817,4.7686,4.7729,549587.0
2021-08-31 15:55:00,10.84,10.86,10.82,10.85,1475670.0,4.7686,4.7773,4.7598,4.7729,1475670.0
2021-09-01 09:30:00,10.67,10.79,10.64,10.79,1121303.0,4.6938,4.7466,4.6806,4.7466,1121303.0
2021-09-01 09:35:00,10.79,10.83,10.77,10.81,382490.0,4.7466,4.7642,4.7378,4.7554,382490.0
2021-09-01 09:40:00,10.8,10.84,10.79,10.83,794451.0,4.751,4.7686,4.7466,4.7642,794451.0
2021-09-01 09:45:00,10.82,10.87,10.82,10.85,710721.0,4.7598,4.7817,4.7598,4.7729,710721.0
2021-09-01 09:50:00,10.85,10.88,10.79,10.88,375558.0,4.7729,4.7861,4.7466,4.7861,375558.0
2021-09-01 09:55:00,10.88,10.88,10.84,10.86,253992.0,4.7861,4.7861,4.7686,4.7773,253992.0
2021-09-01 10:00:00,10.85,10.89,10.84,10.89,354625.0,4.7729,4.7905,4.7686,4.7905,354625.0
2021-09-01 10:05:00,10.88,10.9,10.86,10.87,225674.0,4.7861,4.7949,4.7773,4.7817,225674.0
2021-09-01 10:10:00,10.87,10.88,10.81,10.82,233066.0,4.7817,4.7861,4.7554,4.7598,233066.0
2021-09-01 10:15:00,10.81,10.85,10.79,10.81,144652.0,4.7554,4.7729,4.7466,4.7554,144652.0
2021-09-01 10:20:00,10.81,10.83,10.8,10.8,430883.0,4.7554,4.7642,4.751,4.751,430883.0
2021-09-01 10:25:00,10.8,10.81,10.76,10.76,198621.0,4.751,4.7554,4.7334,4.7334,198621.0
2021-09-01 10:30:00,10.77,10.84,10.77,10.81,189694.0,4.7378,4.7686,4.7378,4.7554,189694.0
2021-09-01 10:35:00,10.81,10.82,10.76,10.78,195343.0,4.7554,4.7598,4.7334,4.7422,195343.0
2021-09-01 10:40:00,10.78,10.79,10.74,10.77,221897.0,4.7422,4.7466,4.7246,4.7378,221897.0
2021-09-01 10:45:00,10.76,10.78,10.74,10.75,362594.0,4.7334,4.7422,4.7246,4.729,362594.0
2021-09-01 10:50:00,10.75,10.76,10.73,10.75,198281.0,4.729,4.7334,4.7202,4.729,198281.0
2021-09-01 10:55:00,10.76,10.78,10.74,10.78,285185.0,4.7334,4.7422,4.7246,4.7422,285185.0
2021-09-01 11:00:00,10.78,10.79,10.75,10.77,248681.0,4.7422,4.7466,4.729,4.7378,248681.0
2021-09-01 11:05:00,10.77,10.79,10.76,10.78,183185.0,4.7378,4.7466,4.7334,4.7422,183185.0
2021-09-01 11:10:00,10.78,10.78,10.74,10.77,304953.0,4.7422,4.7422,4.7246,4.7378,304953.0
2021-09-01 11:15:00,10.76,10.78,10.74,10.75,168769.0,4.7334,4.7422,4.7246,4.729,168769.0
2021-09-01 11:20:00,10.75,10.75,10.72,10.72,301238.0,4.729,4.729,4.7158,4.7158,301238.0
2021-09-01 11:25:00,10.72,10.73,10.7,10.72,715835.0,4.7158,4.7202,4.707,4.7158,715835.0
2021-09-01 11:30:00,10.71,10.72,10.68,10.7,502566.0,4.7114,4.7158,4.6982,4.707,502566.0
2021-09-01 11:35:00,10.7,10.7,10.67,10.68,217802.0,4.707,4.707,4.6938,4.6982,217802.0
2021-09-01 11:40:00,10.68,10.69,10.66,10.67,332931.0,4.6982,4.7026,4.6894,4.6938,332931.0
2021-09-01 11:45:00,10.67,10.68,10.59,10.61,593166.0,4.6938,4.6982,4.6586,4.6674,593166.0
2021-09-01 11:50:00,10.61,10.63,10.6,10.63,418790.0,4.6674,4.6762,4.663,4.6762,418790.0
2021-09-01 11:55:00,10.63,10.65,10.62,10.62,266838.0,4.6762,4.685,4.6718,4.6718,266838.0
2021-09-01 12:00:00,10.63,10.66,10.62,10.66,459558.0,4.6762,4.6894,4.6718,4.6894,459558.0
2021-09-01 12:05:00,10.67,10.69,10.66,10.69,226544.0,4.6938,4.7026,4.6894,4.7026,226544.0
2021-09-01 12:10:00,10.69,10.69,10.67,10.68,74383.0,4.7026,4.7026,4.6938,4.6982,74383.0
2021-09-01 12:15:00,10.68,10.68,10.66,10.67,102066.0,4.6982,4.6982,4.6894,4.6938,102066.0
2021-09-01 12:20:00,10.66,10.67,10.65,10.66,62319.0,4.6894,4.6938,4.685,4.6894,62319.0
2021-09-01 12:25:00,10.67,10.7,10.66,10.69,56636.0,4.6938,4.707,4.6894,4.7026,56636.0
2021-09-01 12:30:00,10.7,10.72,10.69,10.71,123943.0,4.707,4.7158,4.7026,4.7114,123943.0
2021-09-01 12:35:00,10.71,10.72,10.69,10.7,107197.0,4.7114,4.7158,4.7026,4.707,107197.0
2021-09-01 12:40:00,10.71,10.72,10.69,10.71,186139.0,4.7114,4.7158,4.7026,4.7114,186139.0
2021-09-01 12:45:00,10.71,10.71,10.67,10.68,112240.0,4.7114,4.7114,4.6938,4.6982,112240.0
2021-09-01 12:50:00,10.68,10.71,10.66,10.67,284375.0,4.6982,4.7114,4.6894,4.6938,284375.0
2021-09-01 12:55:00,10.67,10.68,10.66,10.67,94757.0,4.6938,4.6982,4.6894,4.6938,94757.0
2021-09-01 13:00:00,10.67,10.68,10.66,10.67,83269.0,4.6938,4.6982,4.6894,4.6938,83269.0
2021-09-01 13:05:00,10.67,10.7,10.67,10.69,123914.0,4.6938,4.707,4.6938,4.7026,123914.0
2021-09-01 13:10:00,10.69,10.7,10.68,10.69,52110.0,4.7026,4.707,4.6982,4.7026,52110.0
2021-09-01 13:15:00,10.69,10.72,10.68,10.71,148715.0,4.7026,4.7158,4.6982,4.7114,148715.0
2021-09-01 13:20:00,10.71,10.72,10.7,10.71,149887.0,4.7114,4.7158,4.707,4.7114,149887.0
2021-09-01 13:25:00,10.71,10.72,10.7,10.71,128709.0,4.7114,4.7158,4.707,4.7114,128709.0
2021-09-01 13:30:00,10.71,10.73,10.7,10.72,295095.0,4.7114,4.7202,4.707,4.7158,295095.0
2021-09-01 13:35:00,10.72,10.77,10.71,10.76,173349.0,4.7158,4.7378,4.7114,4.7334,173349.0
2021-09-01 13:40:00,10.76,10.79,10.75,10.78,238206.0,4.7334,4.7466,4.729,4.7422,238206.0
2021-09-01 13:45:00,10.78,10.78,10.73,10.74,123882.0,4.7422,4.7422,4.7202,4.7246,123882.0
2021-09-01 13:50:00,10.74,10.75,10.73,10.75,248747.0,4.7246,4.729,4.7202,4.729,248747.0
2021-09-01 13:55:00,10.74,10.75,10.73,10.74,198576.0,4.7246,4.729,4.7202,4.7246,198576.0
2021-09-01 14:00:00,10.74,10.74,10.71,10.71,262199.0,4.7246,4.7246,4.7114,4.7114,262199.0
2021-09-01 14:05:00,10.72,10.73,10.7,10.72,223995.0,4.7158,4.7202,4.707,4.7158,223995.0
2021-09-01 14:10:00,10.71,10.72,10.69,10.71,259365.0,4.7114,4.7158,4.7026,4.7114,259365.0
2021-09-01 14:15:00,10.7,10.7,10.68,10.7,473007.0,4.707,4.707,4.6982,4.707,473007.0
2021-09-01 14:20:00,10.69,10.75,10.69,10.75,308400.0,4.7026,4.729,4.7026,4.729,308400.0
2021-09-01 14:25:00,10.75,10.78,10.74,10.77,312988.0,4.729,4.7422,4.7246,4.7378,312988.0
2021-09-01 14:30:00,10.77,10.77,10.72,10.72,193616.0,4.7378,4.7378,4.7158,4.7158,193616.0
2021-09-01 14:35:00,10.72,10.74,10.71,10.72,300634.0,4.7158,4.7246,4.7114,4.7158,300634.0
2021-09-01 14:40:00,10.72,10.75,10.71,10.75,235592.0,4.7158,4.729,4.7114,4.729,235592.0
2021-09-01 14:45:00,10.75,10.75,10.73,10.74,133767.0,4.729,4.729,4.7202,4.7246,133767.0
2021-09-01 14:50:00,10.74,10.76,10.74,10.74,228013.0,4.7246,4.7334,4.7246,4.7246,228013.0
2021-09-01 14:55:00,10.75,10.75,10.73,10.74,148351.0,4.729,4.729,4.7202,4.7246,148351.0
2021-09-01 15:00:00,10.75,10.76,10.74,10.76,132919.0,4.729,4.7334,4.7246,4.7334,132919.0
2021-09-01 15:05:00,10.76,10.77,10.72,10.72,502659.0,4.7334,4.7378,4.7158,4.7158,502659.0
2021-09-01 15:10:00,10.72,10.74,10.71,10.74,198660.0,4.7158,4.7246,4.7114,4.7246,198660.0
2021-09-01 15:15:00,10.74,10.74,10.72,10.73,293360.0,4.7246,4.7246,4.7158,4.7202,293360.0
2021-09-01 15:20:00,10.73,10.75,10.73,10.75,177381.0,4.7202,4.729,4.7202,4.729,177381.0
2021-09-01 15:25:00,10.75,10.76,10.74,10.76,226056.0,4.729,4.7334,4.7246,4.7334,226056.0
2021-09-01 15:30:00,10.76,10.78,10.75,10.76,480652.0,4.7334,4.7422,4.729,4.7334,480652.0
2021-09-01 15:35:00,10.76,10.77,10.75,10.76,328905.0,4.7334,4.7378,4.729,4.7334,328905.0
2021-09-01 15:40:00,10.76,10.78,10.72,10.74,905589.0,4.7334,4.7422,4.7158,4.7246,905589.0
2021-09-01 15:45:00,10.74,10.76,10.73,10.76,984331.0,4.7246,4.7334,4.7202,4.7334,984331.0
2021-09-01 15:50:00,10.76,10.76,10.74,10.74,648881.0,4.7334,4.7334,4.7246,4.7246,648881.0
2021-09-01 15:55:00,10.75,10.77,10.74,10.77,1498204.0,4.729,4.7378,4.7246,4.7378,1498204.0
2021-09-02 09:30:00,10.65,10.72,10.64,10.71,1154728.0,4.685,4.7158,4.6806,4.7114,1154728.0
2021-09-02 09:35:00,10.71,10.72,10.65,10.66,470511.0,4.7114,4.7158,4.685,4.6894,470511.0
2021-09-02 09:40:00,10.66,10.7,10.65,10.68,283539.0,4.6894,4.707,4.685,4.6982,283539.0
2021-09-02 09:45:00,10.68,10.72,10.67,10.68,410576.0,4.6982,4.7158,4.6938,4.6982,410576.0
2021-09-02 09:50:00,10.68,10.7,10.66,10.7,139143.0,4.6982,4.707,4.6894,4.707,139143.0
2021-09-02 09:55:00,10.7,10.74,10.69,10.73,247407.0,4.707,4.7246,4.7026,4.7202,247407.0
2021-09-02 10:00:00,10.73,10.78,10.72,10.78,293310.0,4.7202,4.7422,4.7158,4.7422,293310.0
2021-09-02 10:05:00,10.78,10.84,10.77,10.81,285358.0,4.7422,4.7686,4.7378,4.7554,285358.0
2021-09-02 10:10:00,10.81,10.82,10.77,10.79,429884.0,4.7554,4.7598,4.7378,4.7466,429884.0
2021-09-02 10:15:00,10.8,10.82,10.77,10.82,254949.0,4.751,4.7598,4.7378,4.7598,254949.0
2021-09-02 10:20:00,10.82,10.85,10.8,10.84,242764.0,4.7598,4.7729,4.751,4.7686,242764.0
2021-09-02 10:25:00,10.84,10.87,10.83,10.86,438905.0,4.7686,4.7817,4.7642,4.7773,438905.0
2021-09-02 10:30:00,10.87,10.94,10.86,10.93,1082438.0,4.7817,4.8125,4.7773,4.8081,1082438.0
2021-09-02 10:35:00,10.92,10.96,10.92,10.92,556785.0,4.8037,4.8213,4.8037,4.8037,556785.0
2021-09-02 10:40:00,10.92,10.96,10.91,10.91,408761.0,4.8037,4.8213,4.7993,4.7993,408761.0
2021-09-02 10:45:00,10.92,10.92,10.87,10.88,775917.0,4.8037,4.8037,4.7817,4.7861,775917.0
2021-09-02 10:50:00,10.88,10.96,10.87,10.95,342159.0,4.7861,4.8213,4.7817,4.8169,342159.0
2021-09-02 10:55:00,10.95,10.98,10.94,10.96,413935.0,4.8169,4.8301,4.8125,4.8213,413935.0
2021-09-02 11:00:00,10.97,11.01,10.96,11.0,580231.0,4.8257,4.8433,4.8213,4.8389,580231.0
2021-09-02 11:05:00,11.0,11.0,10.96,10.97,269251.0,4.8389,4.8389,4.8213,4.8257,269251.0
2021-09-02 11:10:00,10.97,10.99,10.95,10.96,227323.0,4.8257,4.8345,4.8169,4.8213,227323.0
2021-09-02 11:15:00,10.95,10.96,10.9,10.91,263710.0,4.8169,4.8213,4.7949,4.7993,263710.0
2021-09-02 11:20:00,10.9,10.91,10.83,10.85,310949.0,4.7949,4.7993,4.7642,4.7729,310949.0
2021-09-02 11:25:00,10.85,10.88,10.84,10.87,113382.0,4.7729,4.7861,4.7686,4.7817,113382.0
2021-09-02 11:30:00,10.87,10.88,10.83,10.84,323522.0,4.7817,4.7861,4.7642,4.7686,323522.0
2021-09-02 11:35:00,10.84,10.88,10.82,10.87,259203.0,4.7686,4.7861,4.7598,4.7817,259203.0
2021-09-02 11:40:00,10.88,10.89,10.86,10.86,229716.0,4.7861,4.7905,4.7773,4.7773,229716.0
2021-09-02 11:45:00,10.87,10.88,10.84,10.85,262437.0,4.7817,4.7861,4.7686,4.7729,262437.0
2021-09-02 11:50:00,10.85,10.86,10.82,10.84,155868.0,4.7729,4.7773,4.7598,4.7686,155868.0
2021-09-02 11:55:00,10.83,10.85,10.81,10.82,235419.0,4.7642,4.7729,4.7554,4.7598,235419.0
2021-09-02 12:00:00,10.82,10.84,10.81,10.82,80165.0,4.7598,4.7686,4.7554,4.7598,80165.0
2021-09-02 12:05:00,10.82,10.82,10.79,10.79,197979.0,4.7598,4.7598,4.7466,4.7466,197979.0
2021-09-02 12:10:00,10.8,10.8,10.75,10.76,193253.0,4.751,4.751,4.729,4.7334,193253.0
2021-09-02 12:15:00,10.76,10.78,10.75,10.77,169470.0,4.7334,4.7422,4.729,4.7378,169470.0
2021-09-02 12:20:00,10.77,10.82,10.76,10.82,165229.0,4.7378,4.7598,4.7334,4.7598,165229.0
2021-09-02 12:25:00,10.82,10.83,10.8,10.82,152331.0,4.7598,4.7642,4.751,4.7598,152331.0
2021-09-02 12:30:00,10.83,10.83,10.79,10.79,153549.0,4.7642,4.7642,4.7466,4.7466,153549.0
2021-09-02 12:35:00,10.79,10.81,10.77,10.78,239006.0,4.7466,4.7554,4.7378,4.7422,239006.0
2021-09-02 12:40:00,10.78,10.82,10.77,10.8,147150.0,4.7422,4.7598,4.7378,4.751,147150.0
2021-09-02 12:45:00,10.8,10.83,10.8,10.82,75888.0,4.751,4.7642,4.751,4.7598,75888.0
2021-09-02 12:50:00,10.82,10.84,10.82,10.84,93410.0,4.7598,4.7686,4.7598,4.7686,93410.0
2021-09-02 12:55:00,10.84,10.84,10.79,10.79,172651.0,4.7686,4.7686,4.7466,4.7466,172651.0
2021-09-02 13:00:00,10.79,10.83,10.79,10.8,237518.0,4.7466,4.7642,4.7466,4.751,237518.0
2021-09-02 13:05:00,10.81,10.83,10.8,10.8,104412.0,4.7554,4.7642,4.751,4.751,104412.0
2021-09-02 13:10:00,10.8,10.81,10.78,10.8,128685.0,4.751,4.7554,4.7422,4.751,128685.0
2021-09-02 13:15:00,10.79,10.81,10.79,10.81,69464.0,4.7466,4.7554,4.7466,4.7554,69464.0
2021-09-02 13:20:00,10.81,10.84,10.81,10.83,302508.0,4.7554,4.7686,4.7554,4.7642,302508.0
2021-09-02 13:25:00,10.83,10.83,10.8,10.81,126033.0,4.7642,4.7642,4.751,4.7554,126033.0
2021-09-02 13:30:00,10.82,10.83,10.78,10.79,191058.0,4.7598,4.7642,4.7422,4.7466,191058.0
2021-09-02 13:35:00,10.79,10.8,10.76,10.78,157585.0,4.7466,4.751,4.7334,4.7422,157585.0
2021-09-02 13:40:00,10.78,10.78,10.74,10.75,233217.0,4.7422,4.7422,4.7246,4.729,233217.0
2021-09-02 13:45:00,10.75,10.76,10.74,10.76,155774.0,4.729,4.7334,4.7246,4.7334,155774.0
2021-09-02 13:50:00,10.76,10.77,10.74,10.76,450263.0,4.7334,4.7378,4.7246,4.7334,450263.0
2021-09-02 13:55:00,10.76,10.78,10.74,10.75,449545.0,4.7334,4.7422,4.7246,4.729,449545.0
2021-09-02 14:00:00,10.75,10.76,10.72,10.72,647286.0,4.729,4.7334,4.7158,4.7158,647286.0
2021-09-02 14:05:00,10.72,10.75,10.72,10.75,374562.0,4.7158,4.729,4.7158,4.729,374562.0
2021-09-02 14:10:00,10.75,10.75,10.71,10.73,209779.0,4.729,4.729,4.7114,4.7202,209779.0
2021-09-02 14:15:00,10.73,10.74,10.7,10.71,107105.0,4.7202,4.7246,4.707,4.7114,107105.0
2021-09-02 14:20:00,10.71,10.71,10.69,10.7,79400.0,4.7114,4.7114,4.7026,4.707,79400.0
2021-09-02 14:25:00,10.69,10.71,10.67,10.68,306492.0,4.7026,4.7114,4.6938,4.6982,306492.0
2021-09-02 14:30:00,10.68,10.7,10.66,10.69,182007.0,4.6982,4.707,4.6894,4.7026,182007.0
2021-09-02 14:35:00,10.69,10.7,10.67,10.69,294368.0,4.7026,4.707,4.6938,4.7026,294368.0
2021-09-02 14:40:00,10.69,10.72,10.68,10.69,208617.0,4.7026,4.7158,4.6982,4.7026,208617.0
2021-09-02 14:45:00,10.69,10.7,10.65,10.66,327818.0,4.7026,4.707,4.685,4.6894,327818.0
2021-09-02 14:50:00,10.67,10.68,10.64,10.67,246822.0,4.6938,4.6982,4.6806,4.6938,246822.0
2021-09-02 14:55:00,10.67,10.7,10.65,10.68,280083.0,4.6938,4.707,4.685,4.6982,280083.0
2021-09-02 15:00:00,10.69,10.7,10.68,10.68,226762.0,4.7026,4.707,4.6982,4.6982,226762.0
2021-09-02 15:05:00,10.68,10.69,10.66,10.67,177368.0,4.6982,4.7026,4.6894,4.6938,177368.0
2021-09-02 15:10:00,10.67,10.68,10.65,10.67,230097.0,4.6938,4.6982,4.685,4.6938,230097.0
2021-09-02 15:15:00,10.67,10.68,10.65,10.66,248456.0,4.6938,4.6982,4.685,4.6894,248456.0
2021-09-02 15:20:00,10.65,10.66,10.62,10.63,306578.0,4.685,4.6894,4.6718,4.6762,306578.0
2021-09-02 15:25:00,10.63,10.63,10.59,10.59,446949.0,4.6762,4.6762,4.6586,4.6586,446949.0
2021-09-02 15:30:00,10.6,10.61,10.58,10.59,869538.0,4.663,4.6674,4.6542,4.6586,869538.0
2021-09-02 15:35:00,10.6,10.6,10.55,10.55,620617.0,4.663,4.663,4.641,4.641,620617.0
2021-09-02 15:40:00,10.56,10.58,10.55,10.57,734354.0,4.6454,4.6542,4.641,4.6498,734354.0
2021-09-02 15:45:00,10.57,10.58,10.55,10.58,993240.0,4.6498,4.6542,4.641,4.6542,993240.0
2021-09-02 15:50:00,10.57,10.59,10.56,10.58,552952.0,4.6498,4.6586,4.6454,4.6542,552952.0
2021-09-02 15:55:00,10.58,10.61,10.57,10.61,1443715.0,4.6542,4.6674,4.6498,4.6674,1443715.0
2021-09-03 09:30:00,10.63,10.65,10.58,10.62,426511.0,4.6762,4.685,4.6542,4.6718,426511.0
2021-09-03 09:35:00,10.62,10.65,10.57,10.58,382241.0,4.6718,4.685,4.6498,4.6542,382241.0
2021-09-03 09:40:00,10.58,10.59,10.56,10.57,239756.0,4.6542,4.6586,4.6454,4.6498,239756.0
2021-09-03 09:45:00,10.56,10.64,10.56,10.63,225695.0,4.6454,4.6806,4.6454,4.6762,225695.0
2021-09-03 09:50:00,10.63,10.65,10.62,10.63,268952.0,4.6762,4.685,4.6718,4.6762,268952.0
2021-09-03 09:55:00,10.63,10.63,10.57,10.58,120896.0,4.6762,4.6762,4.6498,4.6542,120896.0
2021-09-03 10:00:00,10.58,10.58,10.53,10.54,375122.0,4.6542,4.6542,4.6322,4.6366,375122.0
2021-09-03 10:05:00,10.55,10.56,10.51,10.53,237839.0,4.641,4.6454,4.6234,4.6322,237839.0
2021-09-03 10:10:00,10.52,10.57,10.52,10.55,170859.0,4.6278,4.6498,4.6278,4.641,170859.0
2021-09-03 10:15:00,10.54,10.57,10.52,10.55,203467.0,4.6366,4.6498,4.6278,4.641,203467.0
2021-09-03 10:20:00,10.55,10.57,10.51,10.52,272923.0,4.641,4.6498,4.6234,4.6278,272923.0
2021-09-03 10:25:00,10.52,10.52,10.46,10.46,502869.0,4.6278,4.6278,4.6014,4.6014,502869.0
2021-09-03 10:30:00,10.46,10.53,10.46,10.52,390962.0,4.6014,4.6322,4.6014,4.6278,390962.0
2021-09-03 10:35:00,10.52,10.55,10.51,10.51,470294.0,4.6278,4.641,4.6234,4.6234,470294.0
2021-09-03 10:40:00,10.52,10.54,10.5,10.52,320015.0,4.6278,4.6366,4.619,4.6278,320015.0
2021-09-03 10:45:00,10.52,10.52,10.49,10.51,245072.0,4.6278,4.6278,4.6146,4.6234,245072.0
2021-09-03 10:50:00,10.51,10.52,10.5,10.51,239828.0,4.6234,4.6278,4.619,4.6234,239828.0
2021-09-03 10:55:00,10.51,10.54,10.5,10.5,259056.0,4.6234,4.6366,4.619,4.619,259056.0
2021-09-03 11:00:00,10.5,10.54,10.49,10.54,339458.0,4.619,4.6366,4.6146,4.6366,339458.0
2021-09-03 11:05:00,10.54,10.56,10.52,10.55,267002.0,4.6366,4.6454,4.6278,4.641,267002.0
2021-09-03 11:10:00,10.55,10.58,10.54,10.54,235925.0,4.641,4.6542,4.6366,4.6366,235925.0
2021-09-03 11:15:00,10.54,10.56,10.51,10.52,179127.0,4.6366,4.6454,4.6234,4.6278,179127.0
2021-09-03 11:20:00,10.52,10.52,10.49,10.5,259071.0,4.6278,4.6278,4.6146,4.619,259071.0
2021-09-03 11:25:00,10.5,10.52,10.49,10.51,211962.0,4.619,4.6278,4.6146,4.6234,211962.0
2021-09-03 11:30:00,10.51,10.52,10.48,10.49,187671.0,4.6234,4.6278,4.6102,4.6146,187671.0
2021-09-03 11:35:00,10.49,10.52,10.48,10.52,397117.0,4.6146,4.6278,4.6102,4.6278,397117.0
2021-09-03 11:40:00,10.52,10.55,10.5,10.53,225398.0,4.6278,4.641,4.619,4.6322,225398.0
2021-09-03 11:45:00,10.54,10.56,10.53,10.54,228538.0,4.6366,4.6454,4.6322,4.6366,228538.0
2021-09-03 11:50:00,10.54,10.56,10.53,10.54,144136.0,4.6366,4.6454,4.6322,4.6366,144136.0
2021-09-03 11:55:00,10.54,10.54,10.52,10.53,102978.0,4.6366,4.6366,4.6278,4.6322,102978.0
2021-09-03 12:00:00,10.52,10.53,10.51,10.52,184061.0,4.6278,4.6322,4.6234,4.6278,184061.0
2021-09-03 12:05:00,10.52,10.52,10.5,10.52,151520.0,4.6278,4.6278,4.619,4.6278,151520.0
2021-09-03 12:10:00,10.52,10.52,10.49,10.5,122670.0,4.6278,4.6278,4.6146,4.619,122670.0
2021-09-03 12:15:00,10.5,10.51,10.49,10.5,72383.0,4.619,4.6234,4.6146,4.619,72383.0
2021-09-03 12:20:00,10.5,10.51,10.49,10.51,109666.0,4.619,4.6234,4.6146,4.6234,109666.0
2021-09-03 12:25:00,10.51,10.52,10.49,10.51,108268.0,4.6234,4.6278,4.6146,4.6234,108268.0
2021-09-03 12:30:00,10.52,10.53,10.5,10.52,81651.0,4.6278,4.6322,4.619,4.6278,81651.0
2021-09-03 12:35:00,10.53,10.53,10.5,10.51,99163.0,4.6322,4.6322,4.619,4.6234,99163.0
2021-09-03 12:40:00,10.51,10.51,10.49,10.49,94316.0,4.6234,4.6234,4.6146,4.6146,94316.0
2021-09-03 12:45:00,10.49,10.49,10.47,10.48,157377.0,4.6146,4.6146,4.6058,4.6102,157377.0
2021-09-03 12:50:00,10.47,10.49,10.47,10.48,79779.0,4.6058,4.6146,4.6058,4.6102,79779.0
2021-09-03 12:55:00,10.48,10.49,10.45,10.48,247590.0,4.6102,4.6146,4.597,4.6102,247590.0
2021-09-03 13:00:00,10.47,10.5,10.46,10.5,180591.0,4.6058,4.619,4.6014,4.619,180591.0
2021-09-03 13:05:00,10.49,10.5,10.47,10.47,71441.0,4.6146,4.619,4.6058,4.6058,71441.0
2021-09-03 13:10:00,10.47,10.49,10.46,10.48,264653.0,4.6058,4.6146,4.6014,4.6102,264653.0
2021-09-03 13:15:00,10.47,10.48,10.44,10.45,268040.0,4.6058,4.6102,4.5926,4.597,268040.0
2021-09-03 13:20:00,10.45,10.49,10.44,10.49,105356.0,4.597,4.6146,4.5926,4.6146,105356.0
2021-09-03 13:25:00,10.48,10.5,10.47,10.49,218474.0,4.6102,4.619,4.6058,4.6146,218474.0
2021-09-03 13:30:00,10.49,10.5,10.48,10.49,110798.0,4.6146,4.619,4.6102,4.6146,110798.0
2021-09-03 13:35:00,10.48,10.49,10.46,10.47,192120.0,4.6102,4.6146,4.6014,4.6058,192120.0
2021-09-03 13:40:00,10.47,10.48,10.44,10.46,238378.0,4.6058,4.6102,4.5926,4.6014,238378.0
2021-09-03 13:45:00,10.46,10.46,10.44,10.45,135139.0,4.6014,4.6014,4.5926,4.597,135139.0
2021-09-03 13:50:00,10.44,10.46,10.43,10.44,207818.0,4.5926,4.6014,4.5882,4.5926,207818.0
2021-09-03 13:55:00,10.44,10.45,10.43,10.44,54960.0,4.5926,4.597,4.5882,4.5926,54960.0
2021-09-03 14:00:00,10.44,10.47,10.43,10.46,200644.0,4.5926,4.6058,4.5882,4.6014,200644.0
2021-09-03 14:05:00,10.46,10.5,10.45,10.5,370534.0,4.6014,4.619,4.597,4.619,370534.0
2021-09-03 14:10:00,10.5,10.5,10.47,10.47,119609.0,4.619,4.619,4.6058,4.6058,119609.0
2021-09-03 14:15:00,10.47,10.49,10.47,10.47,144108.0,4.6058,4.6146,4.6058,4.6058,144108.0
2021-09-03 14:20:00,10.48,10.49,10.47,10.48,82170.0,4.6102,4.6146,4.6058,4.6102,82170.0
2021-09-03 14:25:00,10.48,10.5,10.47,10.5,150643.0,4.6102,4.619,4.6058,4.619,150643.0
2021-09-03 14:30:00,10.5,10.51,10.49,10.5,175606.0,4.619,4.6234,4.6146,4.619,175606.0
2021-09-03 14:35:00,10.5,10.52,10.49,10.5,257081.0,4.619,4.6278,4.6146,4.619,257081.0
2021-09-03 14:40:00,10.51,10.51,10.47,10.48,217780.0,4.6234,4.6234,4.6058,4.6102,217780.0
2021-09-03 14:45:00,10.48,10.5,10.47,10.5,197659.0,4.6102,4.619,4.6058,4.619,197659.0
2021-09-03 14:50:00,10.5,10.51,10.48,10.51,142836.0,4.619,4.6234,4.6102,4.6234,142836.0
2021-09-03 14:55:00,10.51,10.52,10.49,10.51,201078.0,4.6234,4.6278,4.6146,4.6234,201078.0
2021-09-03 15:00:00,10.51,10.54,10.5,10.53,380522.0,4.6234,4.6366,4.619,4.6322,380522.0
2021-09-03 15:05:00,10.52,10.53,10.48,10.5,280074.0,4.6278,4.6322,4.6102,4.619,280074.0
2021-09-03 15:10:00,10.5,10.5,10.47,10.47,239928.0,4.619,4.619,4.6058,4.6058,239928.0
2021-09-03 15:15:00,10.47,10.48,10.46,10.47,128662.0,4.6058,4.6102,4.6014,4.6058,128662.0
2021-09-03 15:20:00,10.47,10.48,10.46,10.46,154691.0,4.6058,4.6102,4.6014,4.6014,154691.0
2021-09-03 15:25:00,10.46,10.47,10.45,10.46,222148.0,4.6014,4.6058,4.597,4.6014,222148.0
2021-09-03 15:30:00,10.46,10.47,10.44,10.45,359790.0,4.6014,4.6058,4.5926,4.597,359790.0
2021-09-03 15:35:00,10.44,10.45,10.42,10.44,673119.0,4.5926,4.597,4.5838,4.5926,673119.0
2021-09-03 15:40:00,10.44,10.45,10.43,10.44,335578.0,4.5926,4.597,4.5882,4.5926,335578.0
2021-09-03 15:45:00,10.44,10.46,10.44,10.45,293310.0,4.5926,4.6014,4.5926,4.597,293310.0
2021-09-03 15:50:00,10.46,10.46,10.45,10.45,158619.0,4.6014,4.6014,4.597,4.597,158619.0
2021-09-03 15:55:00,10.46,10.47,10.45,10.45,845991.0,4.6014,4.6058,4.597,4.597,845991.0
2021-09-07 09:30:00,10.43,10.5,10.43,10.47,609331.0,4.5882,4.619,4.5882,4.6058,609331.0
2021-09-07 09:35:00,10.47,10.5,10.44,10.49,400762.0,4.6058,4.619,4.5926,4.6146,400762.0
2021-09-07 09:40:00,10.49,10.58,10.49,10.58,223666.0,4.6146,4.6542,4.6146,4.6542,223666.0
2021-09-07 09:45:00,10.58,10.74,10.58,10.73,790470.0,4.6542,4.7246,4.6542,4.7202,790470.0
2021-09-07 09:50:00,10.73,10.8,10.73,10.79,732154.0,4.7202,4.751,4.7202,4.7466,732154.0
2021-09-07 09:55:00,10.78,10.83,10.76,10.78,844443.0,4.7422,4.7642,4.7334,4.7422,844443.0
2021-09-07 10:00:00,10.78,10.83,10.75,10.83,561166.0,4.7422,4.7642,4.729,4.7642,561166.0
2021-09-07 10:05:00,10.82,10.84,10.77,10.77,712235.0,4.7598,4.7686,4.7378,4.7378,712235.0
2021-09-07 10:10:00,10.78,10.82,10.75,10.78,260825.0,4.7422,4.7598,4.729,4.7422,260825.0
2021-09-07 10:15:00,10.77,10.78,10.75,10.76,399762.0,4.7378,4.7422,4.729,4.7334,399762.0
2021-09-07 10:20:00,10.77,10.79,10.73,10.73,142490.0,4.7378,4.7466,4.7202,4.7202,142490.0
2021-09-07 10:25:00,10.73,10.75,10.72,10.75,347464.0,4.7202,4.729,4.7158,4.729,347464.0
2021-09-07 10:30:00,10.75,10.77,10.72,10.72,521055.0,4.729,4.7378,4.7158,4.7158,521055.0
2021-09-07 10:35:00,10.72,10.74,10.72,10.74,331863.0,4.7158,4.7246,4.7158,4.7246,331863.0
2021-09-07 10:40:00,10.74,10.78,10.73,10.78,209689.0,4.7246,4.7422,4.7202,4.7422,209689.0
2021-09-07 10:45:00,10.77,10.78,10.74,10.76,330542.0,4.7378,4.7422,4.7246,4.7334,330542.0
2021-09-07 10:50:00,10.76,10.76,10.73,10.74,764252.0,4.7334,4.7334,4.7202,4.7246,764252.0
2021-09-07 10:55:00,10.74,10.76,10.72,10.75,648205.0,4.7246,4.7334,4.7158,4.729,648205.0
2021-09-07 11:00:00,10.75,10.76,10.74,10.75,419676.0,4.729,4.7334,4.7246,4.729,419676.0
2021-09-07 11:05:00,10.75,10.75,10.69,10.7,165575.0,4.729,4.729,4.7026,4.707,165575.0
2021-09-07 11:10:00,10.7,10.7,10.68,10.68,241646.0,4.707,4.707,4.6982,4.6982,241646.0
2021-09-07 11:15:00,10.69,10.69,10.66,10.67,171422.0,4.7026,4.7026,4.6894,4.6938,171422.0
2021-09-07 11:20:00,10.66,10.67,10.65,10.65,96495.0,4.6894,4.6938,4.685,4.685,96495.0
2021-09-07 11:25:00,10.66,10.67,10.65,10.66,126774.0,4.6894,4.6938,4.685,4.6894,126774.0
2021-09-07 11:30:00,10.65,10.66,10.63,10.64,96740.0,4.685,4.6894,4.6762,4.6806,96740.0
2021-09-07 11:35:00,10.63,10.66,10.63,10.66,290617.0,4.6762,4.6894,4.6762,4.6894,290617.0
2021-09-07 11:40:00,10.66,10.67,10.65,10.67,82669.0,4.6894,4.6938,4.685,4.6938,82669.0
2021-09-07 11:45:00,10.67,10.67,10.64,10.65,109782.0,4.6938,4.6938,4.6806,4.685,109782.0
2021-09-07 11:50:00,10.65,10.66,10.61,10.63,362933.0,4.685,4.6894,4.6674,4.6762,362933.0
2021-09-07 11:55:00,10.62,10.62,10.6,10.61,165232.0,4.6718,4.6718,4.663,4.6674,165232.0
2021-09-07 12:00:00,10.61,10.63,10.6,10.63,108944.0,4.6674,4.6762,4.663,4.6762,108944.0
2021-09-07 12:05:00,10.63,10.64,10.6,10.61,387020.0,4.6762,4.6806,4.663,4.6674,387020.0
2021-09-07 12:10:00,10.61,10.61,10.6,10.61,128126.0,4.6674,4.6674,4.663,4.6674,128126.0
2021-09-07 12:15:00,10.61,10.61,10.6,10.61,91315.0,4.6674,4.6674,4.663,4.6674,91315.0
2021-09-07 12:20:00,10.61,10.61,10.6,10.6,45919.0,4.6674,4.6674,4.663,4.663,45919.0
2021-09-07 12:25:00,10.6,10.61,10.59,10.6,61602.0,4.663,4.6674,4.6586,4.663,61602.0
2021-09-07 12:30:00,10.6,10.6,10.58,10.58,68248.0,4.663,4.663,4.6542,4.6542,68248.0
2021-09-07 12:35:00,10.59,10.59,10.57,10.59,121387.0,4.6586,4.6586,4.6498,4.6586,121387.0
2021-09-07 12:40:00,10.59,10.62,10.58,10.61,236370.0,4.6586,4.6718,4.6542,4.6674,236370.0
2021-09-07 12:45:00,10.61,10.63,10.61,10.62,103667.0,4.6674,4.6762,4.6674,4.6718,103667.0
2021-09-07 12:50:00,10.62,10.62,10.61,10.61,47852.0,4.6718,4.6718,4.6674,4.6674,47852.0
2021-09-07 12:55:00,10.61,10.62,10.61,10.62,69519.0,4.6674,4.6718,4.6674,4.6718,69519.0
2021-09-07 13:00:00,10.62,10.63,10.6,10.6,196192.0,4.6718,4.6762,4.663,4.663,196192.0
2021-09-07 13:05:00,10.6,10.61,10.6,10.61,21321.0,4.663,4.6674,4.663,4.6674,21321.0
2021-09-07 13:10:00,10.61,10.62,10.6,10.62,104233.0,4.6674,4.6718,4.663,4.6718,104233.0
2021-09-07 13:15:00,10.62,10.63,10.61,10.62,166769.0,4.6718,4.6762,4.6674,4.6718,166769.0
2021-09-07 13:20:00,10.62,10.62,10.59,10.6,312775.0,4.6718,4.6718,4.6586,4.663,312775.0
2021-09-07 13:25:00,10.6,10.6,10.58,10.59,138929.0,4.663,4.663,4.6542,4.6586,138929.0
2021-09-07 13:30:00,10.59,10.59,10.58,10.59,58141.0,4.6586,4.6586,4.6542,4.6586,58141.0
2021-09-07 13:35:00,10.59,10.59,10.58,10.59,39179.0,4.6586,4.6586,4.6542,4.6586,39179.0
2021-09-07 13:40:00,10.59,10.6,10.58,10.6,211860.0,4.6586,4.663,4.6542,4.663,211860.0
2021-09-07 13:45:00,10.6,10.61,10.59,10.59,78917.0,4.663,4.6674,4.6586,4.6586,78917.0
2021-09-07 13:50:00,10.59,10.6,10.59,10.59,79160.0,4.6586,4.663,4.6586,4.6586,79160.0
2021-09-07 13:55:00,10.59,10.6,10.58,10.58,113384.0,4.6586,4.663,4.6542,4.6542,113384.0
2021-09-07 14:00:00,10.59,10.59,10.55,10.55,186773.0,4.6586,4.6586,4.641,4.641,186773.0
2021-09-07 14:05:00,10.55,10.56,10.54,10.55,213610.0,4.641,4.6454,4.6366,4.641,213610.0
2021-09-07 14:10:00,10.55,10.56,10.55,10.55,73448.0,4.641,4.6454,4.641,4.641,73448.0
2021-09-07 14:15:00,10.55,10.56,10.52,10.54,182556.0,4.641,4.6454,4.6278,4.6366,182556.0
2021-09-07 14:20:00,10.54,10.54,10.53,10.54,74625.0,4.6366,4.6366,4.6322,4.6366,74625.0
2021-09-07 14:25:00,10.54,10.56,10.53,10.55,265962.0,4.6366,4.6454,4.6322,4.641,265962.0
2021-09-07 14:30:00,10.55,10.56,10.54,10.55,109844.0,4.641,4.6454,4.6366,4.641,109844.0
2021-09-07 14:35:00,10.55,10.56,10.55,10.55,52083.0,4.641,4.6454,4.641,4.641,52083.0
2021-09-07 14:40:00,10.55,10.56,10.54,10.55,123427.0,4.641,4.6454,4.6366,4.641,123427.0
2021-09-07 14:45:00,10.55,10.56,10.54,10.55,122989.0,4.641,4.6454,4.6366,4.641,122989.0
2021-09-07 14:50:00,10.55,10.56,10.55,10.56,104252.0,4.641,4.6454,4.641,4.6454,104252.0
2021-09-07 14:55:00,10.55,10.57,10.55,10.57,369041.0,4.641,4.6498,4.641,4.6498,369041.0
2021-09-07 15:00:00,10.57,10.57,10.55,10.55,72337.0,4.6498,4.6498,4.641,4.641,72337.0
2021-09-07 15:05:00,10.56,10.56,10.53,10.54,169547.0,4.6454,4.6454,4.6322,4.6366,169547.0
2021-09-07 15:10:00,10.54,10.54,10.52,10.53,55819.0,4.6366,4.6366,4.6278,4.6322,55819.0
2021-09-07 15:15:00,10.52,10.54,10.52,10.54,301651.0,4.6278,4.6366,4.6278,4.6366,301651.0
2021-09-07 15:20:00,10.54,10.55,10.53,10.54,143866.0,4.6366,4.641,4.6322,4.6366,143866.0
2021-09-07 15:25:00,10.54,10.55,10.51,10.51,641829.0,4.6366,4.641,4.6234,4.6234,641829.0
2021-09-07 15:30:00,10.51,10.53,10.5,10.52,355476.0,4.6234,4.6322,4.619,4.6278,355476.0
2021-09-07 15:35:00,10.53,10.53,10.52,10.53,107407.0,4.6322,4.6322,4.6278,4.6322,107407.0
2021-09-07 15:40:00,10.52,10.53,10.51,10.53,218312.0,4.6278,4.6322,4.6234,4.6322,218312.0
2021-09-07 15:45:00,10.53,10.55,10.52,10.54,658911.0,4.6322,4.641,4.6278,4.6366,658911.0
2021-09-07 15:50:00,10.54,10.55,10.53,10.53,327861.0,4.6366,4.641,4.6322,4.6322,327861.0
2021-09-07 15:55:00,10.53,10.55,10.52,10.55,1037356.0,4.6322,4.641,4.6278,4.641,1037356.0
2021-09-08 09:30:00,10.37,10.42,10.35,10.37,997303.0,4.5618,4.5838,4.553,4.5618,997303.0
2021-09-08 09:35:00,10.36,10.46,10.35,10.45,1040110.0,4.5574,4.6014,4.553,4.597,1040110.0
2021-09-08 09:40:00,10.46,10.49,10.43,10.46,605634.0,4.6014,4.6146,4.5882,4.6014,605634.0
2021-09-08 09:45:00,10.46,10.47,10.39,10.41,316993.0,4.6014,4.6058,4.5706,4.5794,316993.0
2021-09-08 09:50:00,10.41,10.41,10.36,10.37,240977.0,4.5794,4.5794,4.5574,4.5618,240977.0
2021-09-08 09:55:00,10.37,10.38,10.29,10.3,527959.0,4.5618,4.5662,4.5266,4.531,527959.0
2021-09-08 10:00:00,10.3,10.33,10.27,10.28,448045.0,4.531,4.5442,4.5178,4.5222,448045.0
2021-09-08 10:05:00,10.28,10.3,10.26,10.29,371415.0,4.5222,4.531,4.5134,4.5266,371415.0
2021-09-08 10:10:00,10.29,10.29,10.22,10.25,613472.0,4.5266,4.5266,4.4958,4.509,613472.0
2021-09-08 10:15:00,10.25,10.26,10.2,10.21,474517.0,4.509,4.5134,4.487,4.4914,474517.0
2021-09-08 10:20:00,10.21,10.22,10.19,10.21,206113.0,4.4914,4.4958,4.4826,4.4914,206113.0
2021-09-08 10:25:00,10.21,10.21,10.17,10.2,431497.0,4.4914,4.4914,4.4738,4.487,431497.0
2021-09-08 10:30:00,10.19,10.2,10.13,10.13,500434.0,4.4826,4.487,4.4562,4.4562,500434.0
2021-09-08 10:35:00,10.13,10.15,10.09,10.11,446138.0,4.4562,4.465,4.4386,4.4474,446138.0
2021-09-08 10:40:00,10.11,10.12,10.02,10.04,636860.0,4.4474,4.4518,4.4078,4.4166,636860.0
2021-09-08 10:45:00,10.04,10.05,10.01,10.04,786965.0,4.4166,4.421,4.4034,4.4166,786965.0
2021-09-08 10:50:00,10.04,10.05,10.01,10.02,358114.0,4.4166,4.421,4.4034,4.4078,358114.0
2021-09-08 10:55:00,10.01,10.04,10.0,10.01,762040.0,4.4034,4.4166,4.399,4.4034,762040.0
2021-09-08 11:00:00,10.01,10.02,9.98,9.99,800806.0,4.4034,4.4078,4.3902,4.3946,800806.0
2021-09-08 11:05:00,9.98,10.02,9.98,10.01,1221456.0,4.3902,4.4078,4.3902,4.4034,1221456.0
2021-09-08 11:10:00,10.01,10.03,9.99,10.0,462664.0,4.4034,4.4122,4.3946,4.399,462664.0
2021-09-08 11:15:00,9.99,10.01,9.96,10.0,912594.0,4.3946,4.4034,4.3814,4.399,912594.0
2021-09-08 11:20:00,10.01,10.02,9.99,10.0,854682.0,4.4034,4.4078,4.3946,4.399,854682.0
2021-09-08 11:25:00,9.99,10.02,9.99,9.99,446993.0,4.3946,4.4078,4.3946,4.3946,446993.0
2021-09-08 11:30:00,9.99,10.04,9.99,10.02,491729.0,4.3946,4.4166,4.3946,4.4078,491729.0
2021-09-08 11:35:00,10.01,10.05,10.01,10.04,246461.0,4.4034,4.421,4.4034,4.4166,246461.0
2021-09-08 11:40:00,10.04,10.07,10.03,10.07,452345.0,4.4166,4.4298,4.4122,4.4298,452345.0
2021-09-08 11:45:00,10.06,10.07,10.0,10.02,550322.0,4.4254,4.4298,4.399,4.4078,550322.0
2021-09-08 11:50:00,10.02,10.04,10.0,10.04,268011.0,4.4078,4.4166,4.399,4.4166,268011.0
2021-09-08 11:55:00,10.04,10.06,10.02,10.06,370558.0,4.4166,4.4254,4.4078,4.4254,370558.0
2021-09-08 12:00:00,10.06,10.07,10.04,10.06,358342.0,4.4254,4.4298,4.4166,4.4254,358342.0
2021-09-08 12:05:00,10.07,10.08,10.06,10.07,288616.0,4.4298,4.4342,4.4254,4.4298,288616.0
2021-09-08 12:10:00,10.07,10.07,10.05,10.05,139170.0,4.4298,4.4298,4.421,4.421,139170.0
2021-09-08 12:15:00,10.06,10.08,10.04,10.08,422686.0,4.4254,4.4342,4.4166,4.4342,422686.0
2021-09-08 12:20:00,10.08,10.08,10.03,10.03,252945.0,4.4342,4.4342,4.4122,4.4122,252945.0
2021-09-08 12:25:00,10.04,10.05,10.02,10.03,300404.0,4.4166,4.421,4.4078,4.4122,300404.0
2021-09-08 12:30:00,10.02,10.11,10.01,10.1,713919.0,4.4078,4.4474,4.4034,4.443,713919.0
2021-09-08 12:35:00,10.1,10.11,10.07,10.08,311259.0,4.443,4.4474,4.4298,4.4342,311259.0
2021-09-08 12:40:00,10.08,10.12,10.07,10.07,1031428.0,4.4342,4.4518,4.4298,4.4298,1031428.0
2021-09-08 12:45:00,10.07,10.08,10.03,10.04,508294.0,4.4298,4.4342,4.4122,4.4166,508294.0
2021-09-08 12:50:00,10.04,10.06,10.03,10.04,271786.0,4.4166,4.4254,4.4122,4.4166,271786.0
2021-09-08 12:55:00,10.03,10.05,10.03,10.05,401420.0,4.4122,4.421,4.4122,4.421,401420.0
2021-09-08 13:00:00,10.04,10.06,10.03,10.05,503397.0,4.4166,4.4254,4.4122,4.421,503397.0
2021-09-08 13:05:00,10.05,10.07,10.03,10.04,249933.0,4.421,4.4298,4.4122,4.4166,249933.0
2021-09-08 13:10:00,10.04,10.04,10.01,10.02,140017.0,4.4166,4.4166,4.4034,4.4078,140017.0
2021-09-08 13:15:00,10.02,10.02,9.99,10.02,471356.0,4.4078,4.4078,4.3946,4.4078,471356.0
2021-09-08 13:20:00,10.02,10.02,10.0,10.02,74554.0,4.4078,4.4078,4.399,4.4078,74554.0
2021-09-08 13:25:00,10.02,10.03,10.0,10.03,202008.0,4.4078,4.4122,4.399,4.4122,202008.0
2021-09-08 13:30:00,10.02,10.03,9.99,9.99,288664.0,4.4078,4.4122,4.3946,4.3946,288664.0
2021-09-08 13:35:00,9.99,10.0,9.97,10.0,716359.0,4.3946,4.399,4.3858,4.399,716359.0
2021-09-08 13:40:00,10.0,10.08,9.99,10.07,433999.0,4.399,4.4342,4.3946,4.4298,433999.0
2021-09-08 13:45:00,10.07,10.09,10.06,10.08,250871.0,4.4298,4.4386,4.4254,4.4342,250871.0
2021-09-08 13:50:00,10.08,10.08,10.03,10.04,203618.0,4.4342,4.4342,4.4122,4.4166,203618.0
2021-09-08 13:55:00,10.04,10.04,10.0,10.01,311113.0,4.4166,4.4166,4.399,4.4034,311113.0
2021-09-08 14:00:00,10.02,10.04,9.98,10.02,425643.0,4.4078,4.4166,4.3902,4.4078,425643.0
2021-09-08 14:05:00,10.03,10.05,10.02,10.03,297326.0,4.4122,4.421,4.4078,4.4122,297326.0
2021-09-08 14:10:00,10.03,10.04,10.01,10.02,296107.0,4.4122,4.4166,4.4034,4.4078,296107.0
2021-09-08 14:15:00,10.02,10.02,9.99,9.99,341490.0,4.4078,4.4078,4.3946,4.3946,341490.0
2021-09-08 14:20:00,10.0,10.0,9.98,9.98,202769.0,4.399,4.399,4.3902,4.3902,202769.0
2021-09-08 14:25:00,9.98,10.0,9.97,9.99,213214.0,4.3902,4.399,4.3858,4.3946,213214.0
2021-09-08 14:30:00,9.99,10.0,9.97,9.99,460298.0,4.3946,4.399,4.3858,4.3946,460298.0
2021-09-08 14:35:00,9.99,9.99,9.98,9.99,76493.0,4.3946,4.3946,4.3902,4.3946,76493.0
2021-09-08 14:40:00,9.99,10.0,9.97,9.99,321466.0,4.3946,4.399,4.3858,4.3946,321466.0
2021-09-08 14:45:00,9.99,9.99,9.93,9.94,1246772.0,4.3946,4.3946,4.3682,4.3726,1246772.0
2021-09-08 14:50:00,9.93,9.94,9.9,9.91,485979.0,4.3682,4.3726,4.355,4.3594,485979.0
2021-09-08 14:55:00,9.9,9.92,9.88,9.9,724951.0,4.355,4.3638,4.3462,4.355,724951.0
2021-09-08 15:00:00,9.9,9.91,9.85,9.85,892084.0,4.355,4.3594,4.333,4.333,892084.0
2021-09-08 15:05:00,9.85,9.87,9.82,9.83,1015243.0,4.333,4.3418,4.3198,4.3242,1015243.0
2021-09-08 15:10:00,9.83,9.84,9.81,9.83,871487.0,4.3242,4.3286,4.3155,4.3242,871487.0
2021-09-08 15:15:00,9.83,9.85,9.82,9.84,647880.0,4.3242,4.333,4.3198,4.3286,647880.0
2021-09-08 15:20:00,9.84,9.84,9.81,9.83,644194.0,4.3286,4.3286,4.3155,4.3242,644194.0
2021-09-08 15:25:00,9.83,9.83,9.77,9.79,1234596.0,4.3242,4.3242,4.2979,4.3067,1234596.0
2021-09-08 15:30:00,9.79,9.8,9.74,9.76,1398880.0,4.3067,4.3111,4.2847,4.2935,1398880.0
2021-09-08 15:35:00,9.76,9.76,9.71,9.76,1397960.0,4.2935,4.2935,4.2715,4.2935,1397960.0
2021-09-08 15:40:00,9.76,9.8,9.75,9.79,915888.0,4.2935,4.3111,4.2891,4.3067,915888.0
2021-09-08 15:45:00,9.79,9.8,9.75,9.76,1254763.0,4.3067,4.3111,4.2891,4.2935,1254763.0
2021-09-08 15:50:00,9.76,9.79,9.75,9.79,1557290.0,4.2935,4.3067,4.2891,4.3067,1557290.0
2021-09-08 15:55:00,9.79,9.79,9.75,9.75,2113112.0,4.3067,4.3067,4.2891,4.2891,2113112.0
2021-09-09 09:30:00,9.81,9.81,9.67,9.75,1182901.0,4.3155,4.3155,4.2539,4.2891,1182901.0
2021-09-09 09:35:00,9.76,9.82,9.74,9.82,800494.0,4.2935,4.3198,4.2847,4.3198,800494.0
2021-09-09 09:40:00,9.82,9.89,9.8,9.88,974982.0,4.3198,4.3506,4.3111,4.3462,974982.0
2021-09-09 09:45:00,9.88,9.92,9.85,9.87,626617.0,4.3462,4.3638,4.333,4.3418,626617.0
2021-09-09 09:50:00,9.87,9.87,9.78,9.79,693598.0,4.3418,4.3418,4.3023,4.3067,693598.0
2021-09-09 09:55:00,9.78,9.79,9.73,9.79,463879.0,4.3023,4.3067,4.2803,4.3067,463879.0
2021-09-09 10:00:00,9.79,9.79,9.73,9.76,1348627.0,4.3067,4.3067,4.2803,4.2935,1348627.0
2021-09-09 10:05:00,9.76,9.77,9.72,9.75,784137.0,4.2935,4.2979,4.2759,4.2891,784137.0
2021-09-09 10:10:00,9.75,9.76,9.71,9.71,644175.0,4.2891,4.2935,4.2715,4.2715,644175.0
2021-09-09 10:15:00,9.71,9.74,9.67,9.73,902943.0,4.2715,4.2847,4.2539,4.2803,902943.0
2021-09-09 10:20:00,9.74,9.74,9.69,9.72,881516.0,4.2847,4.2847,4.2627,4.2759,881516.0
2021-09-09 10:25:00,9.73,9.77,9.72,9.74,674118.0,4.2803,4.2979,4.2759,4.2847,674118.0
2021-09-09 10:30:00,9.74,9.75,9.71,9.73,361980.0,4.2847,4.2891,4.2715,4.2803,361980.0
2021-09-09 10:35:00,9.73,9.74,9.7,9.72,569130.0,4.2803,4.2847,4.2671,4.2759,569130.0
2021-09-09 10:40:00,9.72,9.74,9.71,9.72,389337.0,4.2759,4.2847,4.2715,4.2759,389337.0
2021-09-09 10:45:00,9.71,9.75,9.7,9.71,394296.0,4.2715,4.2891,4.2671,4.2715,394296.0
2021-09-09 10:50:00,9.71,9.74,9.69,9.69,358015.0,4.2715,4.2847,4.2627,4.2627,358015.0
2021-09-09 10:55:00,9.7,9.72,9.67,9.69,408616.0,4.2671,4.2759,4.2539,4.2627,408616.0
2021-09-09 11:00:00,9.68,9.71,9.66,9.7,375103.0,4.2583,4.2715,4.2495,4.2671,375103.0
2021-09-09 11:05:00,9.7,9.72,9.67,9.68,292433.0,4.2671,4.2759,4.2539,4.2583,292433.0
2021-09-09 11:10:00,9.68,9.69,9.67,9.68,152222.0,4.2583,4.2627,4.2539,4.2583,152222.0
2021-09-09 11:15:00,9.69,9.7,9.65,9.65,282137.0,4.2627,4.2671,4.2451,4.2451,282137.0
2021-09-09 11:20:00,9.65,9.66,9.55,9.57,929377.0,4.2451,4.2495,4.2011,4.2099,929377.0
2021-09-09 11:25:00,9.56,9.61,9.55,9.59,655587.0,4.2055,4.2275,4.2011,4.2187,655587.0
2021-09-09 11:30:00,9.58,9.59,9.55,9.58,682818.0,4.2143,4.2187,4.2011,4.2143,682818.0
2021-09-09 11:35:00,9.57,9.6,9.54,9.56,487858.0,4.2099,4.2231,4.1967,4.2055,487858.0
2021-09-09 11:40:00,9.56,9.58,9.52,9.53,534685.0,4.2055,4.2143,4.1879,4.1923,534685.0
2021-09-09 11:45:00,9.53,9.54,9.52,9.53,339531.0,4.1923,4.1967,4.1879,4.1923,339531.0
2021-09-09 11:50:00,9.53,9.58,9.53,9.57,489509.0,4.1923,4.2143,4.1923,4.2099,489509.0
2021-09-09 11:55:00,9.58,9.61,9.57,9.61,340487.0,4.2143,4.2275,4.2099,4.2275,340487.0
2021-09-09 12:00:00,9.61,9.64,9.6,9.63,347679.0,4.2275,4.2407,4.2231,4.2363,347679.0
2021-09-09 12:05:00,9.63,9.69,9.63,9.68,927471.0,4.2363,4.2627,4.2363,4.2583,927471.0
2021-09-09 12:10:00,9.68,9.7,9.67,9.7,367766.0,4.2583,4.2671,4.2539,4.2671,367766.0
2021-09-09 12:15:00,9.69,9.72,9.67,9.69,927895.0,4.2627,4.2759,4.2539,4.2627,927895.0
2021-09-09 12:20:00,9.69,9.7,9.66,9.68,459009.0,4.2627,4.2671,4.2495,4.2583,459009.0
2021-09-09 12:25:00,9.67,9.68,9.65,9.68,384124.0,4.2539,4.2583,4.2451,4.2583,384124.0
2021-09-09 12:30:00,9.68,9.77,9.67,9.76,691963.0,4.2583,4.2979,4.2539,4.2935,691963.0
2021-09-09 12:35:00,9.77,9.78,9.74,9.74,525774.0,4.2979,4.3023,4.2847,4.2847,525774.0
2021-09-09 12:40:00,9.74,9.77,9.73,9.76,359548.0,4.2847,4.2979,4.2803,4.2935,359548.0
2021-09-09 12:45:00,9.76,9.76,9.72,9.72,204920.0,4.2935,4.2935,4.2759,4.2759,204920.0
2021-09-09 12:50:00,9.73,9.74,9.67,9.69,307217.0,4.2803,4.2847,4.2539,4.2627,307217.0
2021-09-09 12:55:00,9.69,9.7,9.65,9.67,186735.0,4.2627,4.2671,4.2451,4.2539,186735.0
2021-09-09 13:00:00,9.68,9.68,9.63,9.65,231046.0,4.2583,4.2583,4.2363,4.2451,231046.0
2021-09-09 13:05:00,9.66,9.67,9.64,9.66,155435.0,4.2495,4.2539,4.2407,4.2495,155435.0
2021-09-09 13:10:00,9.66,9.7,9.65,9.7,224168.0,4.2495,4.2671,4.2451,4.2671,224168.0
2021-09-09 13:15:00,9.69,9.71,9.62,9.63,260517.0,4.2627,4.2715,4.2319,4.2363,260517.0
2021-09-09 13:20:00,9.63,9.64,9.55,9.55,318139.0,4.2363,4.2407,4.2011,4.2011,318139.0
2021-09-09 13:25:00,9.55,9.57,9.51,9.57,1274486.0,4.2011,4.2099,4.1835,4.2099,1274486.0
2021-09-09 13:30:00,9.56,9.56,9.5,9.52,1456366.0,4.2055,4.2055,4.1791,4.1879,1456366.0
2021-09-09 13:35:00,9.51,9.55,9.5,9.53,544534.0,4.1835,4.2011,4.1791,4.1923,544534.0
2021-09-09 13:40:00,9.53,9.56,9.52,9.55,383665.0,4.1923,4.2055,4.1879,4.2011,383665.0
2021-09-09 13:45:00,9.56,9.57,9.55,9.55,341754.0,4.2055,4.2099,4.2011,4.2011,341754.0
2021-09-09 13:50:00,9.55,9.56,9.52,9.54,325074.0,4.2011,4.2055,4.1879,4.1967,325074.0
2021-09-09 13:55:00,9.55,9.57,9.53,9.55,246677.0,4.2011,4.2099,4.1923,4.2011,246677.0
2021-09-09 14:00:00,9.54,9.55,9.5,9.51,320776.0,4.1967,4.2011,4.1791,4.1835,320776.0
2021-09-09 14:05:00,9.51,9.54,9.49,9.53,591548.0,4.1835,4.1967,4.1747,4.1923,591548.0
2021-09-09 14:10:00,9.53,9.57,9.52,9.57,215253.0,4.1923,4.2099,4.1879,4.2099,215253.0
2021-09-09 14:15:00,9.56,9.58,9.55,9.58,439370.0,4.2055,4.2143,4.2011,4.2143,439370.0
2021-09-09 14:20:00,9.58,9.58,9.53,9.54,293846.0,4.2143,4.2143,4.1923,4.1967,293846.0
2021-09-09 14:25:00,9.54,9.57,9.53,9.55,260887.0,4.1967,4.2099,4.1923,4.2011,260887.0
2021-09-09 14:30:00,9.55,9.57,9.54,9.55,362678.0,4.2011,4.2099,4.1967,4.2011,362678.0
2021-09-09 14:35:00,9.55,9.56,9.52,9.53,253574.0,4.2011,4.2055,4.1879,4.1923,253574.0
2021-09-09 14:40:00,9.53,9.53,9.48,9.51,1421422.0,4.1923,4.1923,4.1703,4.1835,1421422.0
2021-09-09 14:45:00,9.51,9.57,9.51,9.56,335831.0,4.1835,4.2099,4.1835,4.2055,335831.0
2021-09-09 14:50:00,9.55,9.58,9.55,9.57,315081.0,4.2011,4.2143,4.2011,4.2099,315081.0
2021-09-09 14:55:00,9.57,9.57,9.53,9.54,177592.0,4.2099,4.2099,4.1923,4.1967,177592.0
2021-09-09 15:00:00,9.54,9.55,9.52,9.54,247627.0,4.1967,4.2011,4.1879,4.1967,247627.0
2021-09-09 15:05:00,9.54,9.57,9.54,9.54,306327.0,4.1967,4.2099,4.1967,4.1967,306327.0
2021-09-09 15:10:00,9.54,9.57,9.53,9.55,331036.0,4.1967,4.2099,4.1923,4.2011,331036.0
2021-09-09 15:15:00,9.55,9.56,9.54,9.55,225182.0,4.2011,4.2055,4.1967,4.2011,225182.0
2021-09-09 15:20:00,9.56,9.59,9.55,9.58,509998.0,4.2055,4.2187,4.2011,4.2143,509998.0
2021-09-09 15:25:00,9.58,9.59,9.56,9.58,505754.0,4.2143,4.2187,4.2055,4.2143,505754.0
2021-09-09 15:30:00,9.58,9.81,9.57,9.8,3498951.0,4.2143,4.3155,4.2099,4.3111,3498951.0
2021-09-09 15:35:00,9.8,10.02,9.78,9.91,7175211.0,4.3111,4.4078,4.3023,4.3594,7175211.0
2021-09-09 15:40:00,9.91,10.19,9.9,10.07,5069080.0,4.3594,4.4826,4.355,4.4298,5069080.0
2021-09-09 15:45:00,10.07,10.12,9.95,9.96,3370640.0,4.4298,4.4518,4.377,4.3814,3370640.0
2021-09-09 15:50:00,9.95,10.04,9.89,10.01,2412938.0,4.377,4.4166,4.3506,4.4034,2412938.0
2021-09-09 15:55:00,10.0,10.01,9.93,9.96,3245668.0,4.399,4.4034,4.3682,4.3814,3245668.0
2021-09-10 09:30:00,10.15,10.26,10.13,10.16,1480282.0,4.465,4.5134,4.4562,4.4694,1480282.0
2021-09-10 09:35:00,10.17,10.19,10.12,10.14,646383.0,4.4738,4.4826,4.4518,4.4606,646383.0
2021-09-10 09:40:00,10.14,10.18,10.12,10.13,269835.0,4.4606,4.4782,4.4518,4.4562,269835.0
2021-09-10 09:45:00,10.14,10.18,10.12,10.13,358765.0,4.4606,4.4782,4.4518,4.4562,358765.0
2021-09-10 09:50:00,10.13,10.13,10.04,10.05,496475.0,4.4562,4.4562,4.4166,4.421,496475.0
2021-09-10 09:55:00,10.05,10.11,10.02,10.11,325357.0,4.421,4.4474,4.4078,4.4474,325357.0
2021-09-10 10:00:00,10.11,10.12,10.06,10.07,294332.0,4.4474,4.4518,4.4254,4.4298,294332.0
2021-09-10 10:05:00,10.07,10.11,10.06,10.1,265433.0,4.4298,4.4474,4.4254,4.443,265433.0
2021-09-10 10:10:00,10.09,10.1,10.05,10.08,253600.0,4.4386,4.443,4.421,4.4342,253600.0
2021-09-10 10:15:00,10.08,10.1,10.06,10.08,232758.0,4.4342,4.443,4.4254,4.4342,232758.0
2021-09-10 10:20:00,10.08,10.09,10.05,10.07,141644.0,4.4342,4.4386,4.421,4.4298,141644.0
2021-09-10 10:25:00,10.07,10.11,10.07,10.1,184469.0,4.4298,4.4474,4.4298,4.443,184469.0
2021-09-10 10:30:00,10.1,10.1,10.0,10.02,248435.0,4.443,4.443,4.399,4.4078,248435.0
2021-09-10 10:35:00,10.02,10.03,9.99,10.02,231086.0,4.4078,4.4122,4.3946,4.4078,231086.0
2021-09-10 10:40:00,10.01,10.03,9.99,10.02,204566.0,4.4034,4.4122,4.3946,4.4078,204566.0
2021-09-10 10:45:00,10.02,10.04,10.0,10.03,221786.0,4.4078,4.4166,4.399,4.4122,221786.0
2021-09-10 10:50:00,10.03,10.04,10.02,10.02,250758.0,4.4122,4.4166,4.4078,4.4078,250758.0
2021-09-10 10:55:00,10.02,10.03,9.98,10.02,424890.0,4.4078,4.4122,4.3902,4.4078,424890.0
2021-09-10 11:00:00,10.03,10.04,10.0,10.01,184656.0,4.4122,4.4166,4.399,4.4034,184656.0
2021-09-10 11:05:00,10.02,10.04,9.99,10.03,216380.0,4.4078,4.4166,4.3946,4.4122,216380.0
2021-09-10 11:10:00,10.03,10.06,10.02,10.05,173391.0,4.4122,4.4254,4.4078,4.421,173391.0
2021-09-10 11:15:00,10.04,10.07,10.03,10.05,270123.0,4.4166,4.4298,4.4122,4.421,270123.0
2021-09-10 11:20:00,10.05,10.08,10.04,10.08,118800.0,4.421,4.4342,4.4166,4.4342,118800.0
2021-09-10 11:25:00,10.08,10.11,10.07,10.09,173103.0,4.4342,4.4474,4.4298,4.4386,173103.0
2021-09-10 11:30:00,10.09,10.11,10.08,10.1,201878.0,4.4386,4.4474,4.4342,4.443,201878.0
2021-09-10 11:35:00,10.09,10.1,10.05,10.07,225351.0,4.4386,4.443,4.421,4.4298,225351.0
2021-09-10 11:40:00,10.07,10.09,10.05,10.08,462399.0,4.4298,4.4386,4.421,4.4342,462399.0
2021-09-10 11:45:00,10.08,10.08,10.05,10.05,170230.0,4.4342,4.4342,4.421,4.421,170230.0
2021-09-10 11:50:00,10.05,10.07,10.04,10.07,527097.0,4.421,4.4298,4.4166,4.4298,527097.0
2021-09-10 11:55:00,10.07,10.1,10.06,10.1,237421.0,4.4298,4.443,4.4254,4.443,237421.0
2021-09-10 12:00:00,10.1,10.12,10.09,10.11,196303.0,4.443,4.4518,4.4386,4.4474,196303.0
2021-09-10 12:05:00,10.11,10.12,10.09,10.11,99478.0,4.4474,4.4518,4.4386,4.4474,99478.0
2021-09-10 12:10:00,10.12,10.12,10.09,10.11,286722.0,4.4518,4.4518,4.4386,4.4474,286722.0
2021-09-10 12:15:00,10.1,10.13,10.1,10.13,154112.0,4.443,4.4562,4.443,4.4562,154112.0
2021-09-10 12:20:00,10.13,10.14,10.12,10.13,146749.0,4.4562,4.4606,4.4518,4.4562,146749.0
2021-09-10 12:25:00,10.13,10.13,10.1,10.11,164954.0,4.4562,4.4562,4.443,4.4474,164954.0
2021-09-10 12:30:00,10.11,10.13,10.1,10.13,159958.0,4.4474,4.4562,4.443,4.4562,159958.0
2021-09-10 12:35:00,10.13,10.15,10.13,10.15,169186.0,4.4562,4.465,4.4562,4.465,169186.0
2021-09-10 12:40:00,10.15,10.15,10.12,10.13,307279.0,4.465,4.465,4.4518,4.4562,307279.0
2021-09-10 12:45:00,10.14,10.14,10.12,10.14,163483.0,4.4606,4.4606,4.4518,4.4606,163483.0
2021-09-10 12:50:00,10.13,10.14,10.12,10.13,203175.0,4.4562,4.4606,4.4518,4.4562,203175.0
2021-09-10 12:55:00,10.13,10.14,10.11,10.12,217831.0,4.4562,4.4606,4.4474,4.4518,217831.0
2021-09-10 13:00:00,10.12,10.16,10.11,10.14,873866.0,4.4518,4.4694,4.4474,4.4606,873866.0
2021-09-10 13:05:00,10.14,10.15,10.07,10.08,396746.0,4.4606,4.465,4.4298,4.4342,396746.0
2021-09-10 13:10:00,10.07,10.08,10.02,10.04,268965.0,4.4298,4.4342,4.4078,4.4166,268965.0
2021-09-10 13:15:00,10.04,10.05,9.98,10.0,423394.0,4.4166,4.421,4.3902,4.399,423394.0
2021-09-10 13:20:00,10.0,10.01,9.98,10.0,451994.0,4.399,4.4034,4.3902,4.399,451994.0
2021-09-10 13:25:00,10.0,10.01,9.94,9.96,383436.0,4.399,4.4034,4.3726,4.3814,383436.0
2021-09-10 13:30:00,9.96,9.96,9.94,9.95,183181.0,4.3814,4.3814,4.3726,4.377,183181.0
2021-09-10 13:35:00,9.96,9.98,9.92,9.97,405011.0,4.3814,4.3902,4.3638,4.3858,405011.0
2021-09-10 13:40:00,9.97,9.98,9.92,9.96,332003.0,4.3858,4.3902,4.3638,4.3814,332003.0
2021-09-10 13:45:00,9.96,9.99,9.96,9.98,146086.0,4.3814,4.3946,4.3814,4.3902,146086.0
2021-09-10 13:50:00,9.97,9.99,9.95,9.98,289917.0,4.3858,4.3946,4.377,4.3902,289917.0
2021-09-10 13:55:00,9.99,10.0,9.98,10.0,114024.0,4.3946,4.399,4.3902,4.399,114024.0
2021-09-10 14:00:00,10.0,10.01,9.98,9.98,215273.0,4.399,4.4034,4.3902,4.3902,215273.0
2021-09-10 14:05:00,9.99,9.99,9.95,9.98,180208.0,4.3946,4.3946,4.377,4.3902,180208.0
2021-09-10 14:10:00,9.98,9.99,9.97,9.99,203703.0,4.3902,4.3946,4.3858,4.3946,203703.0
2021-09-10 14:15:00,9.99,10.0,9.97,9.98,177750.0,4.3946,4.399,4.3858,4.3902,177750.0
2021-09-10 14:20:00,9.98,10.0,9.97,9.98,208960.0,4.3902,4.399,4.3858,4.3902,208960.0
2021-09-10 14:25:00,9.98,9.99,9.94,9.97,204142.0,4.3902,4.3946,4.3726,4.3858,204142.0
2021-09-10 14:30:00,9.97,9.99,9.95,9.95,153844.0,4.3858,4.3946,4.377,4.377,153844.0
2021-09-10 14:35:00,9.96,9.96,9.94,9.95,94561.0,4.3814,4.3814,4.3726,4.377,94561.0
2021-09-10 14:40:00,9.96,9.98,9.95,9.98,305884.0,4.3814,4.3902,4.377,4.3902,305884.0
2021-09-10 14:45:00,9.98,9.99,9.96,9.98,262021.0,4.3902,4.3946,4.3814,4.3902,262021.0
2021-09-10 14:50:00,9.98,10.02,9.97,10.0,235814.0,4.3902,4.4078,4.3858,4.399,235814.0
2021-09-10 14:55:00,10.0,10.01,9.99,9.99,99309.0,4.399,4.4034,4.3946,4.3946,99309.0
2021-09-10 15:00:00,9.99,10.01,9.98,10.0,211005.0,4.3946,4.4034,4.3902,4.399,211005.0
2021-09-10 15:05:00,10.01,10.01,10.0,10.0,136026.0,4.4034,4.4034,4.399,4.399,136026.0
2021-09-10 15:10:00,10.0,10.0,9.96,9.96,169668.0,4.399,4.399,4.3814,4.3814,169668.0
2021-09-10 15:15:00,9.96,9.97,9.93,9.95,424527.0,4.3814,4.3858,4.3682,4.377,424527.0
2021-09-10 15:20:00,9.95,9.95,9.93,9.94,307230.0,4.377,4.377,4.3682,4.3726,307230.0
2021-09-10 15:25:00,9.93,9.96,9.93,9.94,369473.0,4.3682,4.3814,4.3682,4.3726,369473.0
2021-09-10 15:30:00,9.93,9.95,9.92,9.95,444685.0,4.3682,4.377,4.3638,4.377,444685.0
2021-09-10 15:35:00,9.95,9.95,9.92,9.94,480091.0,4.377,4.377,4.3638,4.3726,480091.0
2021-09-10 15:40:00,9.93,9.94,9.92,9.94,461734.0,4.3682,4.3726,4.3638,4.3726,461734.0
2021-09-10 15:45:00,9.94,9.94,9.92,9.94,568551.0,4.3726,4.3726,4.3638,4.3726,568551.0
2021-09-10 15:50:00,9.94,9.94,9.93,9.93,357836.0,4.3726,4.3726,4.3682,4.3682,357836.0
2021-09-10 15:55:00,9.94,9.94,9.93,9.94,936046.0,4.3726,4.3726,4.3682,4.3726,936046.0
2021-09-13 09:30:00,10.16,10.17,10.09,10.15,595303.0,4.4694,4.4738,4.4386,4.465,595303.0
2021-09-13 09:35:00,10.15,10.16,10.08,10.12,1203244.0,4.465,4.4694,4.4342,4.4518,1203244.0
2021-09-13 09:40:00,10.11,10.15,10.09,10.12,288923.0,4.4474,4.465,4.4386,4.4518,288923.0
2021-09-13 09:45:00,10.12,10.16,10.11,10.16,561169.0,4.4518,4.4694,4.4474,4.4694,561169.0
2021-09-13 09:50:00,10.16,10.22,10.15,10.21,482543.0,4.4694,4.4958,4.465,4.4914,482543.0
2021-09-13 09:55:00,10.21,10.25,10.2,10.23,366909.0,4.4914,4.509,4.487,4.5002,366909.0
2021-09-13 10:00:00,10.23,10.27,10.23,10.24,473101.0,4.5002,4.5178,4.5002,4.5046,473101.0
2021-09-13 10:05:00,10.24,10.24,10.19,10.2,264803.0,4.5046,4.5046,4.4826,4.487,264803.0
2021-09-13 10:10:00,10.2,10.21,10.16,10.21,234218.0,4.487,4.4914,4.4694,4.4914,234218.0
2021-09-13 10:15:00,10.21,10.25,10.2,10.25,415725.0,4.4914,4.509,4.487,4.509,415725.0
2021-09-13 10:20:00,10.25,10.26,10.21,10.21,382088.0,4.509,4.5134,4.4914,4.4914,382088.0
2021-09-13 10:25:00,10.21,10.23,10.19,10.2,299105.0,4.4914,4.5002,4.4826,4.487,299105.0
2021-09-13 10:30:00,10.21,10.22,10.18,10.2,241604.0,4.4914,4.4958,4.4782,4.487,241604.0
2021-09-13 10:35:00,10.19,10.27,10.19,10.26,161686.0,4.4826,4.5178,4.4826,4.5134,161686.0
2021-09-13 10:40:00,10.26,10.3,10.24,10.29,459897.0,4.5134,4.531,4.5046,4.5266,459897.0
2021-09-13 10:45:00,10.29,10.32,10.28,10.28,393795.0,4.5266,4.5398,4.5222,4.5222,393795.0
2021-09-13 10:50:00,10.29,10.29,10.25,10.29,288797.0,4.5266,4.5266,4.509,4.5266,288797.0
2021-09-13 10:55:00,10.29,10.36,10.28,10.34,694304.0,4.5266,4.5574,4.5222,4.5486,694304.0
2021-09-13 11:00:00,10.35,10.35,10.32,10.34,220710.0,4.553,4.553,4.5398,4.5486,220710.0
2021-09-13 11:05:00,10.34,10.36,10.33,10.34,194673.0,4.5486,4.5574,4.5442,4.5486,194673.0
2021-09-13 11:10:00,10.34,10.34,10.28,10.29,185011.0,4.5486,4.5486,4.5222,4.5266,185011.0
2021-09-13 11:15:00,10.29,10.31,10.27,10.29,195022.0,4.5266,4.5354,4.5178,4.5266,195022.0
2021-09-13 11:20:00,10.29,10.32,10.27,10.29,158073.0,4.5266,4.5398,4.5178,4.5266,158073.0
2021-09-13 11:25:00,10.28,10.33,10.28,10.32,161616.0,4.5222,4.5442,4.5222,4.5398,161616.0
2021-09-13 11:30:00,10.32,10.34,10.31,10.34,205949.0,4.5398,4.5486,4.5354,4.5486,205949.0
2021-09-13 11:35:00,10.33,10.37,10.33,10.37,280525.0,4.5442,4.5618,4.5442,4.5618,280525.0
2021-09-13 11:40:00,10.36,10.37,10.33,10.33,138856.0,4.5574,4.5618,4.5442,4.5442,138856.0
2021-09-13 11:45:00,10.34,10.37,10.33,10.36,219462.0,4.5486,4.5618,4.5442,4.5574,219462.0
2021-09-13 11:50:00,10.36,10.37,10.34,10.37,108301.0,4.5574,4.5618,4.5486,4.5618,108301.0
2021-09-13 11:55:00,10.37,10.38,10.36,10.37,133950.0,4.5618,4.5662,4.5574,4.5618,133950.0
2021-09-13 12:00:00,10.37,10.39,10.36,10.38,303277.0,4.5618,4.5706,4.5574,4.5662,303277.0
2021-09-13 12:05:00,10.38,10.4,10.37,10.37,241980.0,4.5662,4.575,4.5618,4.5618,241980.0
2021-09-13 12:10:00,10.38,10.4,10.37,10.39,292198.0,4.5662,4.575,4.5618,4.5706,292198.0
2021-09-13 12:15:00,10.39,10.4,10.37,10.38,221983.0,4.5706,4.575,4.5618,4.5662,221983.0
2021-09-13 12:20:00,10.38,10.39,10.37,10.39,105119.0,4.5662,4.5706,4.5618,4.5706,105119.0
2021-09-13 12:25:00,10.38,10.39,10.36,10.37,147598.0,4.5662,4.5706,4.5574,4.5618,147598.0
2021-09-13 12:30:00,10.37,10.38,10.34,10.34,299768.0,4.5618,4.5662,4.5486,4.5486,299768.0
2021-09-13 12:35:00,10.35,10.37,10.33,10.35,249656.0,4.553,4.5618,4.5442,4.553,249656.0
2021-09-13 12:40:00,10.35,10.35,10.3,10.3,193491.0,4.553,4.553,4.531,4.531,193491.0
2021-09-13 12:45:00,10.3,10.31,10.29,10.3,241752.0,4.531,4.5354,4.5266,4.531,241752.0
2021-09-13 12:50:00,10.3,10.31,10.29,10.29,370766.0,4.531,4.5354,4.5266,4.5266,370766.0
2021-09-13 12:55:00,10.29,10.3,10.29,10.29,74289.0,4.5266,4.531,4.5266,4.5266,74289.0
2021-09-13 13:00:00,10.29,10.36,10.29,10.34,310594.0,4.5266,4.5574,4.5266,4.5486,310594.0
2021-09-13 13:05:00,10.34,10.34,10.31,10.32,94425.0,4.5486,4.5486,4.5354,4.5398,94425.0
2021-09-13 13:10:00,10.32,10.33,10.3,10.3,93705.0,4.5398,4.5442,4.531,4.531,93705.0
2021-09-13 13:15:00,10.3,10.34,10.29,10.31,207944.0,4.531,4.5486,4.5266,4.5354,207944.0
2021-09-13 13:20:00,10.32,10.33,10.31,10.33,73123.0,4.5398,4.5442,4.5354,4.5442,73123.0
2021-09-13 13:25:00,10.33,10.33,10.29,10.3,162258.0,4.5442,4.5442,4.5266,4.531,162258.0
2021-09-13 13:30:00,10.3,10.31,10.28,10.3,92558.0,4.531,4.5354,4.5222,4.531,92558.0
2021-09-13 13:35:00,10.3,10.32,10.3,10.31,60006.0,4.531,4.5398,4.531,4.5354,60006.0
2021-09-13 13:40:00,10.3,10.31,10.28,10.29,84879.0,4.531,4.5354,4.5222,4.5266,84879.0
2021-09-13 13:45:00,10.29,10.31,10.28,10.28,94990.0,4.5266,4.5354,4.5222,4.5222,94990.0
2021-09-13 13:50:00,10.29,10.29,10.26,10.28,73670.0,4.5266,4.5266,4.5134,4.5222,73670.0
2021-09-13 13:55:00,10.28,10.31,10.27,10.3,194616.0,4.5222,4.5354,4.5178,4.531,194616.0
2021-09-13 14:00:00,10.3,10.33,10.28,10.32,255399.0,4.531,4.5442,4.5222,4.5398,255399.0
2021-09-13 14:05:00,10.32,10.33,10.29,10.3,180066.0,4.5398,4.5442,4.5266,4.531,180066.0
2021-09-13 14:10:00,10.3,10.31,10.26,10.27,212594.0,4.531,4.5354,4.5134,4.5178,212594.0
2021-09-13 14:15:00,10.27,10.29,10.25,10.28,86960.0,4.5178,4.5266,4.509,4.5222,86960.0
2021-09-13 14:20:00,10.29,10.29,10.26,10.27,85220.0,4.5266,4.5266,4.5134,4.5178,85220.0
2021-09-13 14:25:00,10.27,10.28,10.26,10.28,39427.0,4.5178,4.5222,4.5134,4.5222,39427.0
2021-09-13 14:30:00,10.28,10.28,10.26,10.28,139685.0,4.5222,4.5222,4.5134,4.5222,139685.0
2021-09-13 14:35:00,10.28,10.29,10.27,10.29,116134.0,4.5222,4.5266,4.5178,4.5266,116134.0
2021-09-13 14:40:00,10.29,10.31,10.28,10.3,135218.0,4.5266,4.5354,4.5222,4.531,135218.0
2021-09-13 14:45:00,10.3,10.34,10.3,10.33,121752.0,4.531,4.5486,4.531,4.5442,121752.0
2021-09-13 14:50:00,10.33,10.34,10.32,10.34,241596.0,4.5442,4.5486,4.5398,4.5486,241596.0
2021-09-13 14:55:00,10.33,10.37,10.33,10.35,431375.0,4.5442,4.5618,4.5442,4.553,431375.0
2021-09-13 15:00:00,10.35,10.35,10.3,10.31,160628.0,4.553,4.553,4.531,4.5354,160628.0
2021-09-13 15:05:00,10.3,10.32,10.29,10.3,216818.0,4.531,4.5398,4.5266,4.531,216818.0
2021-09-13 15:10:00,10.3,10.32,10.3,10.3,120401.0,4.531,4.5398,4.531,4.531,120401.0
2021-09-13 15:15:00,10.3,10.32,10.3,10.3,172504.0,4.531,4.5398,4.531,4.531,172504.0
2021-09-13 15:20:00,10.3,10.32,10.29,10.32,178234.0,4.531,4.5398,4.5266,4.5398,178234.0
2021-09-13 15:25:00,10.32,10.32,10.29,10.3,175671.0,4.5398,4.5398,4.5266,4.531,175671.0
2021-09-13 15:30:00,10.3,10.31,10.28,10.3,728793.0,4.531,4.5354,4.5222,4.531,728793.0
2021-09-13 15:35:00,10.3,10.32,10.29,10.32,169568.0,4.531,4.5398,4.5266,4.5398,169568.0
2021-09-13 15:40:00,10.31,10.32,10.3,10.31,299723.0,4.5354,4.5398,4.531,4.5354,299723.0
2021-09-13 15:45:00,10.3,10.31,10.29,10.29,333883.0,4.531,4.5354,4.5266,4.5266,333883.0
2021-09-13 15:50:00,10.29,10.31,10.29,10.3,462533.0,4.5266,4.5354,4.5266,4.531,462533.0
2021-09-13 15:55:00,10.3,10.31,10.3,10.31,829458.0,4.531,4.5354,4.531,4.5354,829458.0
2021-09-14 09:30:00,10.27,10.33,10.24,10.26,384769.0,4.5178,4.5442,4.5046,4.5134,384769.0
2021-09-14 09:35:00,10.26,10.29,10.24,10.25,403775.0,4.5134,4.5266,4.5046,4.509,403775.0
2021-09-14 09:40:00,10.25,10.26,10.17,10.2,302095.0,4.509,4.5134,4.4738,4.487,302095.0
2021-09-14 09:45:00,10.2,10.21,10.18,10.2,329132.0,4.487,4.4914,4.4782,4.487,329132.0
2021-09-14 09:50:00,10.2,10.23,10.19,10.21,1058658.0,4.487,4.5002,4.4826,4.4914,1058658.0
2021-09-14 09:55:00,10.22,10.23,10.15,10.16,213592.0,4.4958,4.5002,4.465,4.4694,213592.0
2021-09-14 10:00:00,10.16,10.16,10.11,10.14,221152.0,4.4694,4.4694,4.4474,4.4606,221152.0
2021-09-14 10:05:00,10.15,10.17,10.14,10.16,466213.0,4.465,4.4738,4.4606,4.4694,466213.0
2021-09-14 10:10:00,10.16,10.18,10.13,10.15,138040.0,4.4694,4.4782,4.4562,4.465,138040.0
2021-09-14 10:15:00,10.15,10.2,10.14,10.19,80571.0,4.465,4.487,4.4606,4.4826,80571.0
2021-09-14 10:20:00,10.2,10.22,10.18,10.19,268003.0,4.487,4.4958,4.4782,4.4826,268003.0
2021-09-14 10:25:00,10.19,10.19,10.16,10.18,240531.0,4.4826,4.4826,4.4694,4.4782,240531.0
2021-09-14 10:30:00,10.18,10.18,10.14,10.14,343513.0,4.4782,4.4782,4.4606,4.4606,343513.0
2021-09-14 10:35:00,10.15,10.15,10.09,10.1,132089.0,4.465,4.465,4.4386,4.443,132089.0
2021-09-14 10:40:00,10.1,10.11,10.07,10.09,195408.0,4.443,4.4474,4.4298,4.4386,195408.0
2021-09-14 10:45:00,10.09,10.13,10.09,10.13,136151.0,4.4386,4.4562,4.4386,4.4562,136151.0
2021-09-14 10:50:00,10.13,10.14,10.11,10.13,113285.0,4.4562,4.4606,4.4474,4.4562,113285.0
2021-09-14 10:55:00,10.13,10.14,10.1,10.11,92715.0,4.4562,4.4606,4.443,4.4474,92715.0
2021-09-14 11:00:00,10.11,10.15,10.11,10.15,168796.0,4.4474,4.465,4.4474,4.465,168796.0
2021-09-14 11:05:00,10.15,10.19,10.14,10.19,56148.0,4.465,4.4826,4.4606,4.4826,56148.0
2021-09-14 11:10:00,10.18,10.22,10.18,10.22,68602.0,4.4782,4.4958,4.4782,4.4958,68602.0
2021-09-14 11:15:00,10.21,10.22,10.2,10.21,112183.0,4.4914,4.4958,4.487,4.4914,112183.0
2021-09-14 11:20:00,10.21,10.23,10.19,10.23,203684.0,4.4914,4.5002,4.4826,4.5002,203684.0
2021-09-14 11:25:00,10.23,10.23,10.21,10.22,63906.0,4.5002,4.5002,4.4914,4.4958,63906.0
2021-09-14 11:30:00,10.22,10.24,10.21,10.24,107436.0,4.4958,4.5046,4.4914,4.5046,107436.0
2021-09-14 11:35:00,10.23,10.24,10.22,10.23,137298.0,4.5002,4.5046,4.4958,4.5002,137298.0
2021-09-14 11:40:00,10.24,10.24,10.22,10.24,109156.0,4.5046,4.5046,4.4958,4.5046,109156.0
2021-09-14 11:45:00,10.23,10.23,10.19,10.21,179351.0,4.5002,4.5002,4.4826,4.4914,179351.0
2021-09-14 11:50:00,10.21,10.22,10.19,10.21,88161.0,4.4914,4.4958,4.4826,4.4914,88161.0
2021-09-14 11:55:00,10.22,10.23,10.21,10.23,63817.0,4.4958,4.5002,4.4914,4.5002,63817.0
2021-09-14 12:00:00,10.22,10.24,10.21,10.24,116368.0,4.4958,4.5046,4.4914,4.5046,116368.0
2021-09-14 12:05:00,10.24,10.25,10.22,10.23,63218.0,4.5046,4.509,4.4958,4.5002,63218.0
2021-09-14 12:10:00,10.23,10.24,10.23,10.24,65664.0,4.5002,4.5046,4.5002,4.5046,65664.0
2021-09-14 12:15:00,10.24,10.24,10.2,10.21,203942.0,4.5046,4.5046,4.487,4.4914,203942.0
2021-09-14 12:20:00,10.21,10.22,10.2,10.21,88559.0,4.4914,4.4958,4.487,4.4914,88559.0
2021-09-14 12:25:00,10.21,10.22,10.2,10.21,196663.0,4.4914,4.4958,4.487,4.4914,196663.0
2021-09-14 12:30:00,10.2,10.22,10.19,10.21,69210.0,4.487,4.4958,4.4826,4.4914,69210.0
2021-09-14 12:35:00,10.21,10.22,10.2,10.22,130264.0,4.4914,4.4958,4.487,4.4958,130264.0
2021-09-14 12:40:00,10.22,10.23,10.21,10.21,112612.0,4.4958,4.5002,4.4914,4.4914,112612.0
2021-09-14 12:45:00,10.21,10.22,10.18,10.19,113559.0,4.4914,4.4958,4.4782,4.4826,113559.0
2021-09-14 12:50:00,10.19,10.2,10.17,10.2,249953.0,4.4826,4.487,4.4738,4.487,249953.0
2021-09-14 12:55:00,10.2,10.23,10.19,10.21,160507.0,4.487,4.5002,4.4826,4.4914,160507.0
2021-09-14 13:00:00,10.21,10.23,10.21,10.21,101165.0,4.4914,4.5002,4.4914,4.4914,101165.0
2021-09-14 13:05:00,10.22,10.22,10.19,10.2,142174.0,4.4958,4.4958,4.4826,4.487,142174.0
2021-09-14 13:10:00,10.19,10.21,10.19,10.2,109849.0,4.4826,4.4914,4.4826,4.487,109849.0
2021-09-14 13:15:00,10.19,10.23,10.19,10.22,210446.0,4.4826,4.5002,4.4826,4.4958,210446.0
2021-09-14 13:20:00,10.22,10.26,10.22,10.26,167320.0,4.4958,4.5134,4.4958,4.5134,167320.0
2021-09-14 13:25:00,10.26,10.28,10.24,10.25,278243.0,4.5134,4.5222,4.5046,4.509,278243.0
2021-09-14 13:30:00,10.24,10.25,10.22,10.22,99914.0,4.5046,4.509,4.4958,4.4958,99914.0
2021-09-14 13:35:00,10.22,10.25,10.22,10.25,96473.0,4.4958,4.509,4.4958,4.509,96473.0
2021-09-14 13:40:00,10.25,10.27,10.24,10.27,161546.0,4.509,4.5178,4.5046,4.5178,161546.0
2021-09-14 13:45:00,10.27,10.28,10.25,10.27,261863.0,4.5178,4.5222,4.509,4.5178,261863.0
2021-09-14 13:50:00,10.28,10.28,10.25,10.26,94230.0,4.5222,4.5222,4.509,4.5134,94230.0
2021-09-14 13:55:00,10.26,10.27,10.23,10.24,148205.0,4.5134,4.5178,4.5002,4.5046,148205.0
2021-09-14 14:00:00,10.24,10.25,10.23,10.25,110167.0,4.5046,4.509,4.5002,4.509,110167.0
2021-09-14 14:05:00,10.25,10.27,10.24,10.25,137284.0,4.509,4.5178,4.5046,4.509,137284.0
2021-09-14 14:10:00,10.25,10.26,10.23,10.25,127538.0,4.509,4.5134,4.5002,4.509,127538.0
2021-09-14 14:15:00,10.25,10.25,10.23,10.24,191510.0,4.509,4.509,4.5002,4.5046,191510.0
2021-09-14 14:20:00,10.24,10.24,10.22,10.22,88604.0,4.5046,4.5046,4.4958,4.4958,88604.0
2021-09-14 14:25:00,10.22,10.23,10.21,10.21,245851.0,4.4958,4.5002,4.4914,4.4914,245851.0
2021-09-14 14:30:00,10.21,10.22,10.19,10.21,253962.0,4.4914,4.4958,4.4826,4.4914,253962.0
2021-09-14 14:35:00,10.21,10.21,10.19,10.2,89664.0,4.4914,4.4914,4.4826,4.487,89664.0
2021-09-14 14:40:00,10.2,10.21,10.19,10.21,179074.0,4.487,4.4914,4.4826,4.4914,179074.0
2021-09-14 14:45:00,10.2,10.22,10.19,10.19,198607.0,4.487,4.4958,4.4826,4.4826,198607.0
2021-09-14 14:50:00,10.2,10.22,10.18,10.21,160850.0,4.487,4.4958,4.4782,4.4914,160850.0
2021-09-14 14:55:00,10.22,10.23,10.21,10.22,270960.0,4.4958,4.5002,4.4914,4.4958,270960.0
2021-09-14 15:00:00,10.21,10.22,10.16,10.16,313366.0,4.4914,4.4958,4.4694,4.4694,313366.0
2021-09-14 15:05:00,10.16,10.18,10.15,10.15,253953.0,4.4694,4.4782,4.465,4.465,253953.0
2021-09-14 15:10:00,10.15,10.16,10.12,10.13,198811.0,4.465,4.4694,4.4518,4.4562,198811.0
2021-09-14 15:15:00,10.13,10.14,10.11,10.13,245018.0,4.4562,4.4606,4.4474,4.4562,245018.0
2021-09-14 15:20:00,10.13,10.14,10.11,10.13,227316.0,4.4562,4.4606,4.4474,4.4562,227316.0
2021-09-14 15:25:00,10.13,10.13,10.11,10.11,226138.0,4.4562,4.4562,4.4474,4.4474,226138.0
2021-09-14 15:30:00,10.12,10.13,10.1,10.12,623621.0,4.4518,4.4562,4.443,4.4518,623621.0
2021-09-14 15:35:00,10.11,10.13,10.11,10.13,241973.0,4.4474,4.4562,4.4474,4.4562,241973.0
2021-09-14 15:40:00,10.13,10.15,10.12,10.13,612002.0,4.4562,4.465,4.4518,4.4562,612002.0
2021-09-14 15:45:00,10.14,10.16,10.13,10.16,577352.0,4.4606,4.4694,4.4562,4.4694,577352.0
2021-09-14 15:50:00,10.16,10.2,10.15,10.2,516010.0,4.4694,4.487,4.465,4.487,516010.0
2021-09-14 15:55:00,10.2,10.22,10.17,10.17,1956598.0,4.487,4.4958,4.4738,4.4738,1956598.0
2021-09-15 09:30:00,10.21,10.29,10.21,10.25,651070.0,4.4914,4.5266,4.4914,4.509,651070.0
2021-09-15 09:35:00,10.25,10.3,10.23,10.28,588497.0,4.509,4.531,4.5002,4.5222,588497.0
2021-09-15 09:40:00,10.28,10.34,10.28,10.33,501213.0,4.5222,4.5486,4.5222,4.5442,501213.0
2021-09-15 09:45:00,10.33,10.39,10.32,10.38,483699.0,4.5442,4.5706,4.5398,4.5662,483699.0
2021-09-15 09:50:00,10.38,10.42,10.36,10.38,616174.0,4.5662,4.5838,4.5574,4.5662,616174.0
2021-09-15 09:55:00,10.38,10.41,10.36,10.37,327455.0,4.5662,4.5794,4.5574,4.5618,327455.0
2021-09-15 10:00:00,10.37,10.38,10.35,10.38,225252.0,4.5618,4.5662,4.553,4.5662,225252.0
2021-09-15 10:05:00,10.38,10.38,10.33,10.36,325335.0,4.5662,4.5662,4.5442,4.5574,325335.0
2021-09-15 10:10:00,10.35,10.37,10.31,10.33,365379.0,4.553,4.5618,4.5354,4.5442,365379.0
2021-09-15 10:15:00,10.32,10.36,10.31,10.36,154239.0,4.5398,4.5574,4.5354,4.5574,154239.0
2021-09-15 10:20:00,10.36,10.37,10.33,10.34,164103.0,4.5574,4.5618,4.5442,4.5486,164103.0
2021-09-15 10:25:00,10.34,10.36,10.3,10.31,198563.0,4.5486,4.5574,4.531,4.5354,198563.0
2021-09-15 10:30:00,10.31,10.33,10.29,10.3,248182.0,4.5354,4.5442,4.5266,4.531,248182.0
2021-09-15 10:35:00,10.3,10.34,10.29,10.32,163042.0,4.531,4.5486,4.5266,4.5398,163042.0
2021-09-15 10:40:00,10.31,10.32,10.28,10.29,94727.0,4.5354,4.5398,4.5222,4.5266,94727.0
2021-09-15 10:45:00,10.29,10.31,10.28,10.31,96962.0,4.5266,4.5354,4.5222,4.5354,96962.0
2021-09-15 10:50:00,10.31,10.32,10.28,10.29,316755.0,4.5354,4.5398,4.5222,4.5266,316755.0
2021-09-15 10:55:00,10.29,10.31,10.28,10.29,141916.0,4.5266,4.5354,4.5222,4.5266,141916.0
2021-09-15 11:00:00,10.29,10.29,10.26,10.29,94453.0,4.5266,4.5266,4.5134,4.5266,94453.0
2021-09-15 11:05:00,10.28,10.31,10.28,10.3,124107.0,4.5222,4.5354,4.5222,4.531,124107.0
2021-09-15 11:10:00,10.3,10.31,10.28,10.29,134023.0,4.531,4.5354,4.5222,4.5266,134023.0
2021-09-15 11:15:00,10.28,10.31,10.28,10.29,202573.0,4.5222,4.5354,4.5222,4.5266,202573.0
2021-09-15 11:20:00,10.3,10.3,10.26,10.29,150704.0,4.531,4.531,4.5134,4.5266,150704.0
2021-09-15 11:25:00,10.28,10.29,10.24,10.24,160912.0,4.5222,4.5266,4.5046,4.5046,160912.0
2021-09-15 11:30:00,10.24,10.26,10.23,10.24,150456.0,4.5046,4.5134,4.5002,4.5046,150456.0
2021-09-15 11:35:00,10.24,10.25,10.22,10.24,171273.0,4.5046,4.509,4.4958,4.5046,171273.0
2021-09-15 11:40:00,10.24,10.26,10.22,10.26,108451.0,4.5046,4.5134,4.4958,4.5134,108451.0
2021-09-15 11:45:00,10.26,10.26,10.23,10.24,131447.0,4.5134,4.5134,4.5002,4.5046,131447.0
2021-09-15 11:50:00,10.23,10.25,10.22,10.24,83169.0,4.5002,4.509,4.4958,4.5046,83169.0
2021-09-15 11:55:00,10.24,10.26,10.23,10.25,255490.0,4.5046,4.5134,4.5002,4.509,255490.0
2021-09-15 12:00:00,10.25,10.25,10.22,10.22,91444.0,4.509,4.509,4.4958,4.4958,91444.0
2021-09-15 12:05:00,10.22,10.23,10.18,10.19,194022.0,4.4958,4.5002,4.4782,4.4826,194022.0
2021-09-15 12:10:00,10.19,10.21,10.18,10.19,101712.0,4.4826,4.4914,4.4782,4.4826,101712.0
2021-09-15 12:15:00,10.19,10.21,10.18,10.21,78640.0,4.4826,4.4914,4.4782,4.4914,78640.0
2021-09-15 12:20:00,10.21,10.21,10.17,10.19,186441.0,4.4914,4.4914,4.4738,4.4826,186441.0
2021-09-15 12:25:00,10.19,10.19,10.16,10.17,103195.0,4.4826,4.4826,4.4694,4.4738,103195.0
2021-09-15 12:30:00,10.17,10.17,10.15,10.16,84173.0,4.4738,4.4738,4.465,4.4694,84173.0
2021-09-15 12:35:00,10.16,10.18,10.16,10.18,94742.0,4.4694,4.4782,4.4694,4.4782,94742.0
2021-09-15 12:40:00,10.18,10.25,10.18,10.24,334008.0,4.4782,4.509,4.4782,4.5046,334008.0
2021-09-15 12:45:00,10.24,10.27,10.23,10.27,187496.0,4.5046,4.5178,4.5002,4.5178,187496.0
2021-09-15 12:50:00,10.27,10.28,10.23,10.24,317637.0,4.5178,4.5222,4.5002,4.5046,317637.0
2021-09-15 12:55:00,10.24,10.26,10.24,10.25,193624.0,4.5046,4.5134,4.5046,4.509,193624.0
2021-09-15 13:00:00,10.26,10.26,10.24,10.25,135112.0,4.5134,4.5134,4.5046,4.509,135112.0
2021-09-15 13:05:00,10.25,10.25,10.2,10.21,223178.0,4.509,4.509,4.487,4.4914,223178.0
2021-09-15 13:10:00,10.21,10.22,10.2,10.22,101776.0,4.4914,4.4958,4.487,4.4958,101776.0
2021-09-15 13:15:00,10.22,10.22,10.21,10.21,103744.0,4.4958,4.4958,4.4914,4.4914,103744.0
2021-09-15 13:20:00,10.21,10.24,10.21,10.23,152948.0,4.4914,4.5046,4.4914,4.5002,152948.0
2021-09-15 13:25:00,10.22,10.24,10.22,10.24,131084.0,4.4958,4.5046,4.4958,4.5046,131084.0
2021-09-15 13:30:00,10.24,10.25,10.23,10.25,64643.0,4.5046,4.509,4.5002,4.509,64643.0
2021-09-15 13:35:00,10.25,10.27,10.23,10.27,123645.0,4.509,4.5178,4.5002,4.5178,123645.0
2021-09-15 13:40:00,10.27,10.29,10.27,10.27,207352.0,4.5178,4.5266,4.5178,4.5178,207352.0
2021-09-15 13:45:00,10.28,10.31,10.26,10.31,329399.0,4.5222,4.5354,4.5134,4.5354,329399.0
2021-09-15 13:50:00,10.31,10.31,10.3,10.3,75758.0,4.5354,4.5354,4.531,4.531,75758.0
2021-09-15 13:55:00,10.31,10.31,10.29,10.29,110106.0,4.5354,4.5354,4.5266,4.5266,110106.0
2021-09-15 14:00:00,10.3,10.31,10.29,10.29,61131.0,4.531,4.5354,4.5266,4.5266,61131.0
2021-09-15 14:05:00,10.29,10.3,10.29,10.29,36650.0,4.5266,4.531,4.5266,4.5266,36650.0
2021-09-15 14:10:00,10.29,10.3,10.27,10.27,55288.0,4.5266,4.531,4.5178,4.5178,55288.0
2021-09-15 14:15:00,10.27,10.3,10.26,10.3,148572.0,4.5178,4.531,4.5134,4.531,148572.0
2021-09-15 14:20:00,10.29,10.3,10.28,10.3,121425.0,4.5266,4.531,4.5222,4.531,121425.0
2021-09-15 14:25:00,10.3,10.31,10.29,10.29,102137.0,4.531,4.5354,4.5266,4.5266,102137.0
2021-09-15 14:30:00,10.29,10.3,10.28,10.29,68400.0,4.5266,4.531,4.5222,4.5266,68400.0
2021-09-15 14:35:00,10.29,10.3,10.28,10.28,61321.0,4.5266,4.531,4.5222,4.5222,61321.0
2021-09-15 14:40:00,10.28,10.3,10.28,10.29,132857.0,4.5222,4.531,4.5222,4.5266,132857.0
2021-09-15 14:45:00,10.29,10.32,10.29,10.31,166613.0,4.5266,4.5398,4.5266,4.5354,166613.0
2021-09-15 14:50:00,10.31,10.33,10.3,10.33,160751.0,4.5354,4.5442,4.531,4.5442,160751.0
2021-09-15 14:55:00,10.33,10.34,10.31,10.31,173208.0,4.5442,4.5486,4.5354,4.5354,173208.0
2021-09-15 15:00:00,10.31,10.32,10.3,10.3,96873.0,4.5354,4.5398,4.531,4.531,96873.0
2021-09-15 15:05:00,10.3,10.31,10.3,10.3,198898.0,4.531,4.5354,4.531,4.531,198898.0
2021-09-15 15:10:00,10.31,10.31,10.3,10.3,352812.0,4.5354,4.5354,4.531,4.531,352812.0
2021-09-15 15:15:00,10.3,10.32,10.3,10.32,410063.0,4.531,4.5398,4.531,4.5398,410063.0
2021-09-15 15:20:00,10.32,10.32,10.3,10.31,251582.0,4.5398,4.5398,4.531,4.5354,251582.0
2021-09-15 15:25:00,10.3,10.31,10.29,10.3,333204.0,4.531,4.5354,4.5266,4.531,333204.0
2021-09-15 15:30:00,10.29,10.31,10.29,10.3,676975.0,4.5266,4.5354,4.5266,4.531,676975.0
2021-09-15 15:35:00,10.31,10.32,10.3,10.32,571759.0,4.5354,4.5398,4.531,4.5398,571759.0
2021-09-15 15:40:00,10.31,10.31,10.3,10.3,238372.0,4.5354,4.5354,4.531,4.531,238372.0
2021-09-15 15:45:00,10.3,10.31,10.28,10.29,798996.0,4.531,4.5354,4.5222,4.5266,798996.0
2021-09-15 15:50:00,10.28,10.3,10.28,10.29,906964.0,4.5222,4.531,4.5222,4.5266,906964.0
2021-09-15 15:55:00,10.29,10.29,10.28,10.28,1759439.0,4.5266,4.5266,4.5222,4.5222,1759439.0
2021-09-16 09:30:00,10.23,10.24,10.18,10.19,429813.0,4.5002,4.5046,4.4782,4.4826,429813.0
2021-09-16 09:35:00,10.19,10.19,10.13,10.15,462659.0,4.4826,4.4826,4.4562,4.465,462659.0
2021-09-16 09:40:00,10.15,10.16,10.1,10.12,436183.0,4.465,4.4694,4.443,4.4518,436183.0
2021-09-16 09:45:00,10.11,10.12,10.0,10.02,831227.0,4.4474,4.4518,4.399,4.4078,831227.0
2021-09-16 09:50:00,10.02,10.07,10.0,10.02,339832.0,4.4078,4.4298,4.399,4.4078,339832.0
2021-09-16 09:55:00,10.02,10.02,9.97,10.0,402458.0,4.4078,4.4078,4.3858,4.399,402458.0
2021-09-16 10:00:00,10.01,10.01,9.99,10.01,147919.0,4.4034,4.4034,4.3946,4.4034,147919.0
2021-09-16 10:05:00,10.01,10.05,10.01,10.04,200683.0,4.4034,4.421,4.4034,4.4166,200683.0
2021-09-16 10:10:00,10.04,10.04,10.0,10.01,187291.0,4.4166,4.4166,4.399,4.4034,187291.0
2021-09-16 10:15:00,10.01,10.07,9.99,10.05,289069.0,4.4034,4.4298,4.3946,4.421,289069.0
2021-09-16 10:20:00,10.05,10.08,10.04,10.07,156840.0,4.421,4.4342,4.4166,4.4298,156840.0
2021-09-16 10:25:00,10.07,10.09,10.06,10.08,300971.0,4.4298,4.4386,4.4254,4.4342,300971.0
2021-09-16 10:30:00,10.08,10.08,10.03,10.07,640519.0,4.4342,4.4342,4.4122,4.4298,640519.0
2021-09-16 10:35:00,10.06,10.09,10.05,10.09,158051.0,4.4254,4.4386,4.421,4.4386,158051.0
2021-09-16 10:40:00,10.09,10.09,10.04,10.05,205770.0,4.4386,4.4386,4.4166,4.421,205770.0
2021-09-16 10:45:00,10.05,10.1,10.04,10.09,159184.0,4.421,4.443,4.4166,4.4386,159184.0
2021-09-16 10:50:00,10.09,10.09,10.04,10.05,113923.0,4.4386,4.4386,4.4166,4.421,113923.0
2021-09-16 10:55:00,10.04,10.06,10.03,10.05,171235.0,4.4166,4.4254,4.4122,4.421,171235.0
2021-09-16 11:00:00,10.06,10.07,10.02,10.05,180030.0,4.4254,4.4298,4.4078,4.421,180030.0
2021-09-16 11:05:00,10.05,10.08,10.04,10.07,164411.0,4.421,4.4342,4.4166,4.4298,164411.0
2021-09-16 11:10:00,10.08,10.11,10.06,10.11,337111.0,4.4342,4.4474,4.4254,4.4474,337111.0
2021-09-16 11:15:00,10.1,10.12,10.09,10.11,344838.0,4.443,4.4518,4.4386,4.4474,344838.0
2021-09-16 11:20:00,10.11,10.11,10.05,10.07,268122.0,4.4474,4.4474,4.421,4.4298,268122.0
2021-09-16 11:25:00,10.07,10.07,10.04,10.05,199707.0,4.4298,4.4298,4.4166,4.421,199707.0
2021-09-16 11:30:00,10.06,10.06,10.03,10.04,144647.0,4.4254,4.4254,4.4122,4.4166,144647.0
2021-09-16 11:35:00,10.04,10.06,10.03,10.05,106923.0,4.4166,4.4254,4.4122,4.421,106923.0
2021-09-16 11:40:00,10.05,10.06,10.04,10.04,81552.0,4.421,4.4254,4.4166,4.4166,81552.0
2021-09-16 11:45:00,10.04,10.05,10.03,10.04,89299.0,4.4166,4.421,4.4122,4.4166,89299.0
2021-09-16 11:50:00,10.04,10.06,10.03,10.06,83047.0,4.4166,4.4254,4.4122,4.4254,83047.0
2021-09-16 11:55:00,10.05,10.07,10.05,10.07,189896.0,4.421,4.4298,4.421,4.4298,189896.0
2021-09-16 12:00:00,10.06,10.07,10.04,10.05,113749.0,4.4254,4.4298,4.4166,4.421,113749.0
2021-09-16 12:05:00,10.05,10.1,10.04,10.08,315151.0,4.421,4.443,4.4166,4.4342,315151.0
2021-09-16 12:10:00,10.07,10.08,10.06,10.08,81268.0,4.4298,4.4342,4.4254,4.4342,81268.0
2021-09-16 12:15:00,10.07,10.08,10.06,10.07,132472.0,4.4298,4.4342,4.4254,4.4298,132472.0
2021-09-16 12:20:00,10.07,10.08,10.04,10.05,75909.0,4.4298,4.4342,4.4166,4.421,75909.0
2021-09-16 12:25:00,10.05,10.06,10.03,10.04,210944.0,4.421,4.4254,4.4122,4.4166,210944.0
2021-09-16 12:30:00,10.05,10.06,10.03,10.04,101672.0,4.421,4.4254,4.4122,4.4166,101672.0
2021-09-16 12:35:00,10.05,10.08,10.04,10.07,199771.0,4.421,4.4342,4.4166,4.4298,199771.0
2021-09-16 12:40:00,10.07,10.09,10.06,10.09,111627.0,4.4298,4.4386,4.4254,4.4386,111627.0
2021-09-16 12:45:00,10.09,10.09,10.07,10.09,137207.0,4.4386,4.4386,4.4298,4.4386,137207.0
2021-09-16 12:50:00,10.09,10.1,10.08,10.09,259265.0,4.4386,4.443,4.4342,4.4386,259265.0
2021-09-16 12:55:00,10.09,10.1,10.08,10.1,104829.0,4.4386,4.443,4.4342,4.443,104829.0
2021-09-16 13:00:00,10.09,10.11,10.08,10.11,214102.0,4.4386,4.4474,4.4342,4.4474,214102.0
2021-09-16 13:05:00,10.11,10.12,10.09,10.09,114240.0,4.4474,4.4518,4.4386,4.4386,114240.0
2021-09-16 13:10:00,10.09,10.12,10.09,10.11,125072.0,4.4386,4.4518,4.4386,4.4474,125072.0
2021-09-16 13:15:00,10.11,10.12,10.1,10.12,166843.0,4.4474,4.4518,4.443,4.4518,166843.0
2021-09-16 13:20:00,10.11,10.13,10.1,10.11,172132.0,4.4474,4.4562,4.443,4.4474,172132.0
2021-09-16 13:25:00,10.11,10.11,10.09,10.1,86280.0,4.4474,4.4474,4.4386,4.443,86280.0
2021-09-16 13:30:00,10.09,10.1,10.08,10.1,105612.0,4.4386,4.443,4.4342,4.443,105612.0
2021-09-16 13:35:00,10.1,10.1,10.09,10.1,14487.0,4.443,4.443,4.4386,4.443,14487.0
2021-09-16 13:40:00,10.1,10.12,10.09,10.12,79472.0,4.443,4.4518,4.4386,4.4518,79472.0
2021-09-16 13:45:00,10.12,10.13,10.11,10.12,75468.0,4.4518,4.4562,4.4474,4.4518,75468.0
2021-09-16 13:50:00,10.13,10.15,10.13,10.15,177433.0,4.4562,4.465,4.4562,4.465,177433.0
2021-09-16 13:55:00,10.15,10.15,10.12,10.12,84696.0,4.465,4.465,4.4518,4.4518,84696.0
2021-09-16 14:00:00,10.12,10.13,10.1,10.12,165187.0,4.4518,4.4562,4.443,4.4518,165187.0
2021-09-16 14:05:00,10.13,10.14,10.12,10.13,149731.0,4.4562,4.4606,4.4518,4.4562,149731.0
2021-09-16 14:10:00,10.13,10.18,10.12,10.18,500561.0,4.4562,4.4782,4.4518,4.4782,500561.0
2021-09-16 14:15:00,10.17,10.21,10.16,10.21,528777.0,4.4738,4.4914,4.4694,4.4914,528777.0
2021-09-16 14:20:00,10.21,10.21,10.18,10.19,145451.0,4.4914,4.4914,4.4782,4.4826,145451.0
2021-09-16 14:25:00,10.19,10.2,10.18,10.2,338362.0,4.4826,4.487,4.4782,4.487,338362.0
2021-09-16 14:30:00,10.2,10.2,10.18,10.19,169116.0,4.487,4.487,4.4782,4.4826,169116.0
2021-09-16 14:35:00,10.18,10.19,10.16,10.16,283411.0,4.4782,4.4826,4.4694,4.4694,283411.0
2021-09-16 14:40:00,10.17,10.17,10.15,10.16,141427.0,4.4738,4.4738,4.465,4.4694,141427.0
2021-09-16 14:45:00,10.16,10.17,10.15,10.17,210659.0,4.4694,4.4738,4.465,4.4738,210659.0
2021-09-16 14:50:00,10.17,10.2,10.16,10.2,180323.0,4.4738,4.487,4.4694,4.487,180323.0
2021-09-16 14:55:00,10.2,10.2,10.19,10.2,142650.0,4.487,4.487,4.4826,4.487,142650.0
2021-09-16 15:00:00,10.19,10.2,10.17,10.18,235020.0,4.4826,4.487,4.4738,4.4782,235020.0
2021-09-16 15:05:00,10.18,10.19,10.17,10.19,64512.0,4.4782,4.4826,4.4738,4.4826,64512.0
2021-09-16 15:10:00,10.19,10.21,10.18,10.2,273283.0,4.4826,4.4914,4.4782,4.487,273283.0
2021-09-16 15:15:00,10.2,10.21,10.17,10.18,152729.0,4.487,4.4914,4.4738,4.4782,152729.0
2021-09-16 15:20:00,10.18,10.18,10.16,10.17,172545.0,4.4782,4.4782,4.4694,4.4738,172545.0
2021-09-16 15:25:00,10.17,10.17,10.15,10.16,85671.0,4.4738,4.4738,4.465,4.4694,85671.0
2021-09-16 15:30:00,10.16,10.18,10.15,10.18,310510.0,4.4694,4.4782,4.465,4.4782,310510.0
2021-09-16 15:35:00,10.18,10.19,10.17,10.19,215112.0,4.4782,4.4826,4.4738,4.4826,215112.0
2021-09-16 15:40:00,10.19,10.2,10.18,10.2,279347.0,4.4826,4.487,4.4782,4.487,279347.0
2021-09-16 15:45:00,10.19,10.21,10.18,10.2,842952.0,4.4826,4.4914,4.4782,4.487,842952.0
2021-09-16 15:50:00,10.2,10.2,10.18,10.19,609502.0,4.487,4.487,4.4782,4.4826,609502.0
2021-09-16 15:55:00,10.19,10.19,10.18,10.18,1077891.0,4.4826,4.4826,4.4782,4.4782,1077891.0
2021-09-17 09:30:00,9.99,10.04,9.93,9.94,992530.0,4.3946,4.4166,4.3682,4.3726,992530.0
2021-09-17 09:35:00,9.94,9.95,9.86,9.87,1253546.0,4.3726,4.377,4.3374,4.3418,1253546.0
2021-09-17 09:40:00,9.87,9.9,9.84,9.85,1073573.0,4.3418,4.355,4.3286,4.333,1073573.0
2021-09-17 09:45:00,9.85,9.9,9.84,9.88,880833.0,4.333,4.355,4.3286,4.3462,880833.0
2021-09-17 09:50:00,9.88,9.89,9.85,9.86,547148.0,4.3462,4.3506,4.333,4.3374,547148.0
2021-09-17 09:55:00,9.86,9.86,9.78,9.8,692255.0,4.3374,4.3374,4.3023,4.3111,692255.0
2021-09-17 10:00:00,9.79,9.81,9.77,9.8,459540.0,4.3067,4.3155,4.2979,4.3111,459540.0
2021-09-17 10:05:00,9.8,9.81,9.78,9.79,392592.0,4.3111,4.3155,4.3023,4.3067,392592.0
2021-09-17 10:10:00,9.79,9.83,9.79,9.8,385336.0,4.3067,4.3242,4.3067,4.3111,385336.0
2021-09-17 10:15:00,9.8,9.81,9.78,9.8,358792.0,4.3111,4.3155,4.3023,4.3111,358792.0
2021-09-17 10:20:00,9.8,9.82,9.78,9.78,289510.0,4.3111,4.3198,4.3023,4.3023,289510.0
2021-09-17 10:25:00,9.77,9.79,9.75,9.76,382481.0,4.2979,4.3067,4.2891,4.2935,382481.0
2021-09-17 10:30:00,9.76,9.76,9.71,9.74,798268.0,4.2935,4.2935,4.2715,4.2847,798268.0
2021-09-17 10:35:00,9.74,9.77,9.73,9.77,417881.0,4.2847,4.2979,4.2803,4.2979,417881.0
2021-09-17 10:40:00,9.77,9.77,9.73,9.75,285693.0,4.2979,4.2979,4.2803,4.2891,285693.0
2021-09-17 10:45:00,9.74,9.76,9.73,9.75,257377.0,4.2847,4.2935,4.2803,4.2891,257377.0
2021-09-17 10:50:00,9.74,9.79,9.74,9.79,231406.0,4.2847,4.3067,4.2847,4.3067,231406.0
2021-09-17 10:55:00,9.79,9.79,9.74,9.76,823191.0,4.3067,4.3067,4.2847,4.2935,823191.0
2021-09-17 11:00:00,9.76,9.82,9.75,9.82,203716.0,4.2935,4.3198,4.2891,4.3198,203716.0
2021-09-17 11:05:00,9.82,9.82,9.78,9.79,207021.0,4.3198,4.3198,4.3023,4.3067,207021.0
2021-09-17 11:10:00,9.8,9.85,9.79,9.84,274478.0,4.3111,4.333,4.3067,4.3286,274478.0
2021-09-17 11:15:00,9.85,9.86,9.83,9.85,156542.0,4.333,4.3374,4.3242,4.333,156542.0
2021-09-17 11:20:00,9.84,9.86,9.83,9.85,221304.0,4.3286,4.3374,4.3242,4.333,221304.0
2021-09-17 11:25:00,9.84,9.85,9.8,9.8,175456.0,4.3286,4.333,4.3111,4.3111,175456.0
2021-09-17 11:30:00,9.8,9.81,9.77,9.79,219765.0,4.3111,4.3155,4.2979,4.3067,219765.0
2021-09-17 11:35:00,9.79,9.83,9.78,9.83,485110.0,4.3067,4.3242,4.3023,4.3242,485110.0
2021-09-17 11:40:00,9.83,9.83,9.79,9.8,332168.0,4.3242,4.3242,4.3067,4.3111,332168.0
2021-09-17 11:45:00,9.81,9.82,9.79,9.79,236451.0,4.3155,4.3198,4.3067,4.3067,236451.0
2021-09-17 11:50:00,9.79,9.8,9.76,9.77,122099.0,4.3067,4.3111,4.2935,4.2979,122099.0
2021-09-17 11:55:00,9.76,9.79,9.76,9.78,187691.0,4.2935,4.3067,4.2935,4.3023,187691.0
2021-09-17 12:00:00,9.78,9.78,9.76,9.77,104138.0,4.3023,4.3023,4.2935,4.2979,104138.0
2021-09-17 12:05:00,9.77,9.78,9.76,9.78,139935.0,4.2979,4.3023,4.2935,4.3023,139935.0
2021-09-17 12:10:00,9.78,9.79,9.76,9.78,164518.0,4.3023,4.3067,4.2935,4.3023,164518.0
2021-09-17 12:15:00,9.78,9.8,9.76,9.76,141080.0,4.3023,4.3111,4.2935,4.2935,141080.0
2021-09-17 12:20:00,9.76,9.78,9.75,9.78,227861.0,4.2935,4.3023,4.2891,4.3023,227861.0
2021-09-17 12:25:00,9.77,9.78,9.75,9.77,274057.0,4.2979,4.3023,4.2891,4.2979,274057.0
2021-09-17 12:30:00,9.77,9.8,9.76,9.79,204653.0,4.2979,4.3111,4.2935,4.3067,204653.0
2021-09-17 12:35:00,9.8,9.84,9.79,9.84,213454.0,4.3111,4.3286,4.3067,4.3286,213454.0
2021-09-17 12:40:00,9.84,9.85,9.82,9.83,264365.0,4.3286,4.333,4.3198,4.3242,264365.0
2021-09-17 12:45:00,9.82,9.84,9.8,9.8,127292.0,4.3198,4.3286,4.3111,4.3111,127292.0
2021-09-17 12:50:00,9.8,9.82,9.79,9.8,183880.0,4.3111,4.3198,4.3067,4.3111,183880.0
2021-09-17 12:55:00,9.79,9.8,9.75,9.76,259921.0,4.3067,4.3111,4.2891,4.2935,259921.0
2021-09-17 13:00:00,9.76,9.77,9.75,9.77,96638.0,4.2935,4.2979,4.2891,4.2979,96638.0
2021-09-17 13:05:00,9.77,9.78,9.74,9.75,277199.0,4.2979,4.3023,4.2847,4.2891,277199.0
2021-09-17 13:10:00,9.74,9.75,9.73,9.74,383262.0,4.2847,4.2891,4.2803,4.2847,383262.0
2021-09-17 13:15:00,9.75,9.77,9.74,9.76,241867.0,4.2891,4.2979,4.2847,4.2935,241867.0
2021-09-17 13:20:00,9.75,9.76,9.74,9.75,84916.0,4.2891,4.2935,4.2847,4.2891,84916.0
2021-09-17 13:25:00,9.75,9.75,9.72,9.74,251294.0,4.2891,4.2891,4.2759,4.2847,251294.0
2021-09-17 13:30:00,9.74,9.74,9.7,9.72,393758.0,4.2847,4.2847,4.2671,4.2759,393758.0
2021-09-17 13:35:00,9.71,9.75,9.71,9.72,411404.0,4.2715,4.2891,4.2715,4.2759,411404.0
2021-09-17 13:40:00,9.72,9.73,9.71,9.71,127010.0,4.2759,4.2803,4.2715,4.2715,127010.0
2021-09-17 13:45:00,9.71,9.73,9.7,9.72,550624.0,4.2715,4.2803,4.2671,4.2759,550624.0
2021-09-17 13:50:00,9.72,9.75,9.71,9.75,638841.0,4.2759,4.2891,4.2715,4.2891,638841.0
2021-09-17 13:55:00,9.75,9.77,9.74,9.77,416299.0,4.2891,4.2979,4.2847,4.2979,416299.0
2021-09-17 14:00:00,9.77,9.79,9.76,9.79,513003.0,4.2979,4.3067,4.2935,4.3067,513003.0
2021-09-17 14:05:00,9.79,9.79,9.77,9.79,181303.0,4.3067,4.3067,4.2979,4.3067,181303.0
2021-09-17 14:10:00,9.79,9.79,9.77,9.78,247956.0,4.3067,4.3067,4.2979,4.3023,247956.0
2021-09-17 14:15:00,9.77,9.8,9.77,9.79,413043.0,4.2979,4.3111,4.2979,4.3067,413043.0
2021-09-17 14:20:00,9.79,9.8,9.79,9.79,269802.0,4.3067,4.3111,4.3067,4.3067,269802.0
2021-09-17 14:25:00,9.79,9.8,9.79,9.8,283519.0,4.3067,4.3111,4.3067,4.3111,283519.0
2021-09-17 14:30:00,9.8,9.81,9.78,9.79,318196.0,4.3111,4.3155,4.3023,4.3067,318196.0
2021-09-17 14:35:00,9.79,9.8,9.77,9.79,213824.0,4.3067,4.3111,4.2979,4.3067,213824.0
2021-09-17 14:40:00,9.8,9.84,9.79,9.83,512207.0,4.3111,4.3286,4.3067,4.3242,512207.0
2021-09-17 14:45:00,9.83,9.83,9.8,9.82,172098.0,4.3242,4.3242,4.3111,4.3198,172098.0
2021-09-17 14:50:00,9.82,9.82,9.8,9.8,194905.0,4.3198,4.3198,4.3111,4.3111,194905.0
2021-09-17 14:55:00,9.81,9.81,9.78,9.79,272652.0,4.3155,4.3155,4.3023,4.3067,272652.0
2021-09-17 15:00:00,9.79,9.8,9.77,9.79,230368.0,4.3067,4.3111,4.2979,4.3067,230368.0
2021-09-17 15:05:00,9.79,9.8,9.77,9.78,208200.0,4.3067,4.3111,4.2979,4.3023,208200.0
2021-09-17 15:10:00,9.78,9.78,9.76,9.77,141599.0,4.3023,4.3023,4.2935,4.2979,141599.0
2021-09-17 15:15:00,9.76,9.78,9.74,9.75,284736.0,4.2935,4.3023,4.2847,4.2891,284736.0
2021-09-17 15:20:00,9.75,9.76,9.72,9.74,764097.0,4.2891,4.2935,4.2759,4.2847,764097.0
2021-09-17 15:25:00,9.74,9.74,9.71,9.73,714546.0,4.2847,4.2847,4.2715,4.2803,714546.0
2021-09-17 15:30:00,9.74,9.76,9.73,9.76,574004.0,4.2847,4.2935,4.2803,4.2935,574004.0
2021-09-17 15:35:00,9.76,9.78,9.72,9.72,687241.0,4.2935,4.3023,4.2759,4.2759,687241.0
2021-09-17 15:40:00,9.72,9.76,9.72,9.76,721377.0,4.2759,4.2935,4.2759,4.2935,721377.0
2021-09-17 15:45:00,9.76,9.76,9.71,9.71,779024.0,4.2935,4.2935,4.2715,4.2715,779024.0
2021-09-17 15:50:00,9.72,9.74,9.71,9.74,990824.0,4.2759,4.2847,4.2715,4.2847,990824.0
2021-09-17 15:55:00,9.74,9.74,9.7,9.71,2194037.0,4.2847,4.2847,4.2671,4.2715,2194037.0
2021-09-20 09:30:00,9.42,9.47,9.35,9.36,902601.0,4.1439,4.1659,4.1131,4.1175,902601.0
2021-09-20 09:35:00,9.37,9.39,9.33,9.39,746810.0,4.1219,4.1307,4.1043,4.1307,746810.0
2021-09-20 09:40:00,9.39,9.49,9.38,9.47,617606.0,4.1307,4.1747,4.1263,4.1659,617606.0
2021-09-20 09:45:00,9.48,9.5,9.43,9.46,274535.0,4.1703,4.1791,4.1483,4.1615,274535.0
2021-09-20 09:50:00,9.47,9.47,9.39,9.41,381502.0,4.1659,4.1659,4.1307,4.1395,381502.0
2021-09-20 09:55:00,9.41,9.45,9.39,9.42,420118.0,4.1395,4.1571,4.1307,4.1439,420118.0
2021-09-20 10:00:00,9.41,9.41,9.37,9.39,472956.0,4.1395,4.1395,4.1219,4.1307,472956.0
2021-09-20 10:05:00,9.39,9.5,9.38,9.42,610701.0,4.1307,4.1791,4.1263,4.1439,610701.0
2021-09-20 10:10:00,9.41,9.43,9.38,9.41,331317.0,4.1395,4.1483,4.1263,4.1395,331317.0
2021-09-20 10:15:00,9.4,9.41,9.37,9.41,326909.0,4.1351,4.1395,4.1219,4.1395,326909.0
2021-09-20 10:20:00,9.41,9.41,9.35,9.36,377523.0,4.1395,4.1395,4.1131,4.1175,377523.0
2021-09-20 10:25:00,9.37,9.38,9.34,9.36,309389.0,4.1219,4.1263,4.1087,4.1175,309389.0
2021-09-20 10:30:00,9.36,9.37,9.33,9.34,282064.0,4.1175,4.1219,4.1043,4.1087,282064.0
2021-09-20 10:35:00,9.34,9.4,9.33,9.39,622548.0,4.1087,4.1351,4.1043,4.1307,622548.0
2021-09-20 10:40:00,9.4,9.4,9.35,9.36,476717.0,4.1351,4.1351,4.1131,4.1175,476717.0
2021-09-20 10:45:00,9.36,9.41,9.33,9.41,275057.0,4.1175,4.1395,4.1043,4.1395,275057.0
2021-09-20 10:50:00,9.4,9.45,9.39,9.45,507552.0,4.1351,4.1571,4.1307,4.1571,507552.0
2021-09-20 10:55:00,9.45,9.48,9.4,9.41,657942.0,4.1571,4.1703,4.1351,4.1395,657942.0
2021-09-20 11:00:00,9.41,9.42,9.37,9.4,409642.0,4.1395,4.1439,4.1219,4.1351,409642.0
2021-09-20 11:05:00,9.4,9.42,9.38,9.38,137241.0,4.1351,4.1439,4.1263,4.1263,137241.0
2021-09-20 11:10:00,9.38,9.4,9.35,9.38,239722.0,4.1263,4.1351,4.1131,4.1263,239722.0
2021-09-20 11:15:00,9.38,9.39,9.36,9.37,344947.0,4.1263,4.1307,4.1175,4.1219,344947.0
2021-09-20 11:20:00,9.37,9.38,9.34,9.36,160841.0,4.1219,4.1263,4.1087,4.1175,160841.0
2021-09-20 11:25:00,9.36,9.38,9.34,9.36,336112.0,4.1175,4.1263,4.1087,4.1175,336112.0
2021-09-20 11:30:00,9.37,9.37,9.33,9.34,280725.0,4.1219,4.1219,4.1043,4.1087,280725.0
2021-09-20 11:35:00,9.34,9.35,9.31,9.32,303474.0,4.1087,4.1131,4.0955,4.0999,303474.0
2021-09-20 11:40:00,9.32,9.32,9.28,9.29,328347.0,4.0999,4.0999,4.0823,4.0867,328347.0
2021-09-20 11:45:00,9.28,9.29,9.27,9.28,200413.0,4.0823,4.0867,4.0779,4.0823,200413.0
2021-09-20 11:50:00,9.27,9.28,9.23,9.26,695634.0,4.0779,4.0823,4.0603,4.0735,695634.0
2021-09-20 11:55:00,9.26,9.28,9.25,9.28,93026.0,4.0735,4.0823,4.0691,4.0823,93026.0
2021-09-20 12:00:00,9.28,9.28,9.21,9.22,169586.0,4.0823,4.0823,4.0515,4.0559,169586.0
2021-09-20 12:05:00,9.21,9.23,9.21,9.21,156140.0,4.0515,4.0603,4.0515,4.0515,156140.0
2021-09-20 12:10:00,9.21,9.27,9.2,9.25,482186.0,4.0515,4.0779,4.0471,4.0691,482186.0
2021-09-20 12:15:00,9.25,9.27,9.23,9.26,202099.0,4.0691,4.0779,4.0603,4.0735,202099.0
2021-09-20 12:20:00,9.27,9.28,9.24,9.28,301555.0,4.0779,4.0823,4.0647,4.0823,301555.0
2021-09-20 12:25:00,9.28,9.3,9.26,9.29,257599.0,4.0823,4.0911,4.0735,4.0867,257599.0
2021-09-20 12:30:00,9.29,9.29,9.26,9.27,337861.0,4.0867,4.0867,4.0735,4.0779,337861.0
2021-09-20 12:35:00,9.27,9.28,9.25,9.27,154805.0,4.0779,4.0823,4.0691,4.0779,154805.0
2021-09-20 12:40:00,9.27,9.27,9.21,9.22,255780.0,4.0779,4.0779,4.0515,4.0559,255780.0
2021-09-20 12:45:00,9.22,9.22,9.2,9.21,208762.0,4.0559,4.0559,4.0471,4.0515,208762.0
2021-09-20 12:50:00,9.21,9.25,9.2,9.24,544762.0,4.0515,4.0691,4.0471,4.0647,544762.0
2021-09-20 12:55:00,9.24,9.25,9.23,9.23,674851.0,4.0647,4.0691,4.0603,4.0603,674851.0
2021-09-20 13:00:00,9.24,9.26,9.23,9.25,234633.0,4.0647,4.0735,4.0603,4.0691,234633.0
2021-09-20 13:05:00,9.25,9.26,9.24,9.24,306397.0,4.0691,4.0735,4.0647,4.0647,306397.0
2021-09-20 13:10:00,9.24,9.26,9.24,9.25,192539.0,4.0647,4.0735,4.0647,4.0691,192539.0
2021-09-20 13:15:00,9.25,9.3,9.24,9.28,299301.0,4.0691,4.0911,4.0647,4.0823,299301.0
2021-09-20 13:20:00,9.29,9.29,9.26,9.29,190939.0,4.0867,4.0867,4.0735,4.0867,190939.0
2021-09-20 13:25:00,9.29,9.31,9.27,9.3,332334.0,4.0867,4.0955,4.0779,4.0911,332334.0
2021-09-20 13:30:00,9.3,9.32,9.29,9.3,373402.0,4.0911,4.0999,4.0867,4.0911,373402.0
2021-09-20 13:35:00,9.3,9.35,9.3,9.35,141441.0,4.0911,4.1131,4.0911,4.1131,141441.0
2021-09-20 13:40:00,9.35,9.36,9.33,9.34,326918.0,4.1131,4.1175,4.1043,4.1087,326918.0
2021-09-20 13:45:00,9.33,9.36,9.32,9.36,352011.0,4.1043,4.1175,4.0999,4.1175,352011.0
2021-09-20 13:50:00,9.36,9.37,9.35,9.36,547502.0,4.1175,4.1219,4.1131,4.1175,547502.0
2021-09-20 13:55:00,9.36,9.37,9.31,9.31,151885.0,4.1175,4.1219,4.0955,4.0955,151885.0
2021-09-20 14:00:00,9.32,9.33,9.26,9.28,288061.0,4.0999,4.1043,4.0735,4.0823,288061.0
2021-09-20 14:05:00,9.28,9.3,9.27,9.28,537845.0,4.0823,4.0911,4.0779,4.0823,537845.0
2021-09-20 14:10:00,9.28,9.3,9.27,9.28,222704.0,4.0823,4.0911,4.0779,4.0823,222704.0
2021-09-20 14:15:00,9.28,9.29,9.27,9.29,218637.0,4.0823,4.0867,4.0779,4.0867,218637.0
2021-09-20 14:20:00,9.29,9.29,9.26,9.27,247542.0,4.0867,4.0867,4.0735,4.0779,247542.0
2021-09-20 14:25:00,9.27,9.28,9.26,9.28,197535.0,4.0779,4.0823,4.0735,4.0823,197535.0
2021-09-20 14:30:00,9.28,9.29,9.26,9.27,144138.0,4.0823,4.0867,4.0735,4.0779,144138.0
2021-09-20 14:35:00,9.27,9.27,9.24,9.26,205795.0,4.0779,4.0779,4.0647,4.0735,205795.0
2021-09-20 14:40:00,9.27,9.3,9.26,9.27,184759.0,4.0779,4.0911,4.0735,4.0779,184759.0
2021-09-20 14:45:00,9.27,9.3,9.26,9.28,100120.0,4.0779,4.0911,4.0735,4.0823,100120.0
2021-09-20 14:50:00,9.28,9.3,9.27,9.28,138136.0,4.0823,4.0911,4.0779,4.0823,138136.0
2021-09-20 14:55:00,9.28,9.28,9.24,9.27,172182.0,4.0823,4.0823,4.0647,4.0779,172182.0
2021-09-20 15:00:00,9.26,9.28,9.25,9.26,274594.0,4.0735,4.0823,4.0691,4.0735,274594.0
2021-09-20 15:05:00,9.27,9.27,9.25,9.26,213917.0,4.0779,4.0779,4.0691,4.0735,213917.0
2021-09-20 15:10:00,9.26,9.28,9.23,9.24,218758.0,4.0735,4.0823,4.0603,4.0647,218758.0
2021-09-20 15:15:00,9.24,9.26,9.24,9.26,128911.0,4.0647,4.0735,4.0647,4.0735,128911.0
2021-09-20 15:20:00,9.26,9.29,9.25,9.29,272348.0,4.0735,4.0867,4.0691,4.0867,272348.0
2021-09-20 15:25:00,9.29,9.34,9.28,9.34,297836.0,4.0867,4.1087,4.0823,4.1087,297836.0
2021-09-20 15:30:00,9.34,9.36,9.33,9.34,533992.0,4.1087,4.1175,4.1043,4.1087,533992.0
2021-09-20 15:35:00,9.34,9.4,9.33,9.39,702663.0,4.1087,4.1351,4.1043,4.1307,702663.0
2021-09-20 15:40:00,9.39,9.4,9.37,9.39,810286.0,4.1307,4.1351,4.1219,4.1307,810286.0
2021-09-20 15:45:00,9.39,9.41,9.36,9.41,793940.0,4.1307,4.1395,4.1175,4.1395,793940.0
2021-09-20 15:50:00,9.41,9.48,9.4,9.47,1384071.0,4.1395,4.1703,4.1351,4.1659,1384071.0
2021-09-20 15:55:00,9.47,9.54,9.46,9.51,4930312.0,4.1659,4.1967,4.1615,4.1835,4930312.0
2021-09-21 09:30:00,9.67,9.74,9.55,9.55,818366.0,4.2539,4.2847,4.2011,4.2011,818366.0
2021-09-21 09:35:00,9.55,9.61,9.55,9.57,460074.0,4.2011,4.2275,4.2011,4.2099,460074.0
2021-09-21 09:40:00,9.57,9.57,9.47,9.5,445186.0,4.2099,4.2099,4.1659,4.1791,445186.0
2021-09-21 09:45:00,9.49,9.59,9.48,9.59,615584.0,4.1747,4.2187,4.1703,4.2187,615584.0
2021-09-21 09:50:00,9.58,9.59,9.53,9.56,350324.0,4.2143,4.2187,4.1923,4.2055,350324.0
2021-09-21 09:55:00,9.55,9.59,9.52,9.58,338032.0,4.2011,4.2187,4.1879,4.2143,338032.0
2021-09-21 10:00:00,9.59,9.63,9.56,9.58,355525.0,4.2187,4.2363,4.2055,4.2143,355525.0
2021-09-21 10:05:00,9.58,9.59,9.5,9.5,174707.0,4.2143,4.2187,4.1791,4.1791,174707.0
2021-09-21 10:10:00,9.51,9.51,9.46,9.5,545904.0,4.1835,4.1835,4.1615,4.1791,545904.0
2021-09-21 10:15:00,9.5,9.53,9.48,9.52,298934.0,4.1791,4.1923,4.1703,4.1879,298934.0
2021-09-21 10:20:00,9.52,9.52,9.48,9.5,256255.0,4.1879,4.1879,4.1703,4.1791,256255.0
2021-09-21 10:25:00,9.5,9.53,9.48,9.53,294474.0,4.1791,4.1923,4.1703,4.1923,294474.0
2021-09-21 10:30:00,9.53,9.55,9.5,9.52,161508.0,4.1923,4.2011,4.1791,4.1879,161508.0
2021-09-21 10:35:00,9.52,9.56,9.49,9.56,303241.0,4.1879,4.2055,4.1747,4.2055,303241.0
2021-09-21 10:40:00,9.55,9.57,9.53,9.55,205285.0,4.2011,4.2099,4.1923,4.2011,205285.0
2021-09-21 10:45:00,9.55,9.56,9.49,9.5,199517.0,4.2011,4.2055,4.1747,4.1791,199517.0
2021-09-21 10:50:00,9.5,9.51,9.47,9.5,261067.0,4.1791,4.1835,4.1659,4.1791,261067.0
2021-09-21 10:55:00,9.5,9.54,9.49,9.53,333910.0,4.1791,4.1967,4.1747,4.1923,333910.0
2021-09-21 11:00:00,9.53,9.54,9.49,9.53,263191.0,4.1923,4.1967,4.1747,4.1923,263191.0
2021-09-21 11:05:00,9.53,9.56,9.52,9.55,248984.0,4.1923,4.2055,4.1879,4.2011,248984.0
2021-09-21 11:10:00,9.55,9.56,9.52,9.54,224834.0,4.2011,4.2055,4.1879,4.1967,224834.0
2021-09-21 11:15:00,9.54,9.54,9.52,9.53,176772.0,4.1967,4.1967,4.1879,4.1923,176772.0
2021-09-21 11:20:00,9.52,9.54,9.51,9.54,192014.0,4.1879,4.1967,4.1835,4.1967,192014.0
2021-09-21 11:25:00,9.54,9.6,9.52,9.6,252228.0,4.1967,4.2231,4.1879,4.2231,252228.0
2021-09-21 11:30:00,9.6,9.69,9.59,9.66,351244.0,4.2231,4.2627,4.2187,4.2495,351244.0
2021-09-21 11:35:00,9.67,9.68,9.65,9.66,298462.0,4.2539,4.2583,4.2451,4.2495,298462.0
2021-09-21 11:40:00,9.65,9.68,9.64,9.67,240761.0,4.2451,4.2583,4.2407,4.2539,240761.0
2021-09-21 11:45:00,9.66,9.74,9.66,9.71,435439.0,4.2495,4.2847,4.2495,4.2715,435439.0
2021-09-21 11:50:00,9.71,9.73,9.68,9.71,407559.0,4.2715,4.2803,4.2583,4.2715,407559.0
2021-09-21 11:55:00,9.7,9.74,9.7,9.72,173340.0,4.2671,4.2847,4.2671,4.2759,173340.0
2021-09-21 12:00:00,9.73,9.76,9.72,9.76,330870.0,4.2803,4.2935,4.2759,4.2935,330870.0
2021-09-21 12:05:00,9.76,9.79,9.75,9.78,246217.0,4.2935,4.3067,4.2891,4.3023,246217.0
2021-09-21 12:10:00,9.78,9.8,9.75,9.75,226018.0,4.3023,4.3111,4.2891,4.2891,226018.0
2021-09-21 12:15:00,9.76,9.77,9.74,9.76,296315.0,4.2935,4.2979,4.2847,4.2935,296315.0
2021-09-21 12:20:00,9.75,9.78,9.74,9.75,91964.0,4.2891,4.3023,4.2847,4.2891,91964.0
2021-09-21 12:25:00,9.75,9.75,9.72,9.74,402508.0,4.2891,4.2891,4.2759,4.2847,402508.0
2021-09-21 12:30:00,9.74,9.76,9.73,9.76,246408.0,4.2847,4.2935,4.2803,4.2935,246408.0
2021-09-21 12:35:00,9.75,9.77,9.73,9.74,180460.0,4.2891,4.2979,4.2803,4.2847,180460.0
2021-09-21 12:40:00,9.74,9.74,9.7,9.71,195759.0,4.2847,4.2847,4.2671,4.2715,195759.0
2021-09-21 12:45:00,9.71,9.73,9.7,9.72,254009.0,4.2715,4.2803,4.2671,4.2759,254009.0
2021-09-21 12:50:00,9.72,9.72,9.68,9.7,123252.0,4.2759,4.2759,4.2583,4.2671,123252.0
2021-09-21 12:55:00,9.7,9.75,9.69,9.74,288168.0,4.2671,4.2891,4.2627,4.2847,288168.0
2021-09-21 13:00:00,9.75,9.76,9.72,9.72,189639.0,4.2891,4.2935,4.2759,4.2759,189639.0
2021-09-21 13:05:00,9.72,9.75,9.72,9.74,148358.0,4.2759,4.2891,4.2759,4.2847,148358.0
2021-09-21 13:10:00,9.74,9.75,9.73,9.75,93426.0,4.2847,4.2891,4.2803,4.2891,93426.0
2021-09-21 13:15:00,9.75,9.78,9.74,9.78,142737.0,4.2891,4.3023,4.2847,4.3023,142737.0
2021-09-21 13:20:00,9.78,9.79,9.74,9.74,232262.0,4.3023,4.3067,4.2847,4.2847,232262.0
2021-09-21 13:25:00,9.74,9.78,9.74,9.76,246420.0,4.2847,4.3023,4.2847,4.2935,246420.0
2021-09-21 13:30:00,9.76,9.79,9.75,9.78,112474.0,4.2935,4.3067,4.2891,4.3023,112474.0
2021-09-21 13:35:00,9.78,9.79,9.76,9.78,146636.0,4.3023,4.3067,4.2935,4.3023,146636.0
2021-09-21 13:40:00,9.78,9.79,9.76,9.76,110154.0,4.3023,4.3067,4.2935,4.2935,110154.0
2021-09-21 13:45:00,9.77,9.79,9.75,9.79,177348.0,4.2979,4.3067,4.2891,4.3067,177348.0
2021-09-21 13:50:00,9.78,9.8,9.75,9.76,179147.0,4.3023,4.3111,4.2891,4.2935,179147.0
2021-09-21 13:55:00,9.76,9.79,9.76,9.77,124179.0,4.2935,4.3067,4.2935,4.2979,124179.0
2021-09-21 14:00:00,9.76,9.79,9.76,9.77,179070.0,4.2935,4.3067,4.2935,4.2979,179070.0
2021-09-21 14:05:00,9.76,9.77,9.75,9.75,207440.0,4.2935,4.2979,4.2891,4.2891,207440.0
2021-09-21 14:10:00,9.75,9.77,9.74,9.76,204915.0,4.2891,4.2979,4.2847,4.2935,204915.0
2021-09-21 14:15:00,9.76,9.76,9.73,9.75,195619.0,4.2935,4.2935,4.2803,4.2891,195619.0
2021-09-21 14:20:00,9.75,9.77,9.74,9.75,124866.0,4.2891,4.2979,4.2847,4.2891,124866.0
2021-09-21 14:25:00,9.75,9.75,9.68,9.69,313293.0,4.2891,4.2891,4.2583,4.2627,313293.0
2021-09-21 14:30:00,9.69,9.7,9.68,9.69,368631.0,4.2627,4.2671,4.2583,4.2627,368631.0
2021-09-21 14:35:00,9.69,9.7,9.67,9.7,290741.0,4.2627,4.2671,4.2539,4.2671,290741.0
2021-09-21 14:40:00,9.7,9.71,9.69,9.71,82173.0,4.2671,4.2715,4.2627,4.2715,82173.0
2021-09-21 14:45:00,9.71,9.74,9.69,9.74,397302.0,4.2715,4.2847,4.2627,4.2847,397302.0
2021-09-21 14:50:00,9.74,9.8,9.73,9.78,373737.0,4.2847,4.3111,4.2803,4.3023,373737.0
2021-09-21 14:55:00,9.78,9.79,9.76,9.78,560621.0,4.3023,4.3067,4.2935,4.3023,560621.0
2021-09-21 15:00:00,9.77,9.79,9.77,9.77,392339.0,4.2979,4.3067,4.2979,4.2979,392339.0
2021-09-21 15:05:00,9.78,9.78,9.75,9.76,182609.0,4.3023,4.3023,4.2891,4.2935,182609.0
2021-09-21 15:10:00,9.76,9.77,9.73,9.75,283059.0,4.2935,4.2979,4.2803,4.2891,283059.0
2021-09-21 15:15:00,9.76,9.77,9.73,9.73,269010.0,4.2935,4.2979,4.2803,4.2803,269010.0
2021-09-21 15:20:00,9.73,9.77,9.73,9.76,325149.0,4.2803,4.2979,4.2803,4.2935,325149.0
2021-09-21 15:25:00,9.76,9.78,9.75,9.78,309888.0,4.2935,4.3023,4.2891,4.3023,309888.0
2021-09-21 15:30:00,9.78,9.79,9.77,9.78,470807.0,4.3023,4.3067,4.2979,4.3023,470807.0
2021-09-21 15:35:00,9.78,9.78,9.74,9.75,355152.0,4.3023,4.3023,4.2847,4.2891,355152.0
2021-09-21 15:40:00,9.75,9.76,9.74,9.75,438542.0,4.2891,4.2935,4.2847,4.2891,438542.0
2021-09-21 15:45:00,9.75,9.75,9.73,9.73,353503.0,4.2891,4.2891,4.2803,4.2803,353503.0
2021-09-21 15:50:00,9.73,9.74,9.72,9.74,899693.0,4.2803,4.2847,4.2759,4.2847,899693.0
2021-09-21 15:55:00,9.74,9.74,9.71,9.71,779364.0,4.2847,4.2847,4.2715,4.2715,779364.0
2021-09-22 09:30:00,9.94,10.07,9.91,10.02,1096349.0,4.3726,4.4298,4.3594,4.4078,1096349.0
2021-09-22 09:35:00,10.03,10.05,10.01,10.04,438637.0,4.4122,4.421,4.4034,4.4166,438637.0
2021-09-22 09:40:00,10.05,10.09,10.01,10.08,473774.0,4.421,4.4386,4.4034,4.4342,473774.0
2021-09-22 09:45:00,10.07,10.09,10.04,10.05,591696.0,4.4298,4.4386,4.4166,4.421,591696.0
2021-09-22 09:50:00,10.05,10.07,10.03,10.04,241784.0,4.421,4.4298,4.4122,4.4166,241784.0
2021-09-22 09:55:00,10.05,10.05,10.03,10.04,157042.0,4.421,4.421,4.4122,4.4166,157042.0
2021-09-22 10:00:00,10.04,10.08,10.03,10.07,298508.0,4.4166,4.4342,4.4122,4.4298,298508.0
2021-09-22 10:05:00,10.07,10.07,10.02,10.04,126041.0,4.4298,4.4298,4.4078,4.4166,126041.0
2021-09-22 10:10:00,10.03,10.04,10.01,10.04,346298.0,4.4122,4.4166,4.4034,4.4166,346298.0
2021-09-22 10:15:00,10.04,10.05,10.03,10.04,197824.0,4.4166,4.421,4.4122,4.4166,197824.0
2021-09-22 10:20:00,10.04,10.05,9.99,10.01,150890.0,4.4166,4.421,4.3946,4.4034,150890.0
2021-09-22 10:25:00,10.0,10.01,9.96,9.97,177925.0,4.399,4.4034,4.3814,4.3858,177925.0
2021-09-22 10:30:00,9.97,9.98,9.94,9.95,257242.0,4.3858,4.3902,4.3726,4.377,257242.0
2021-09-22 10:35:00,9.95,9.98,9.93,9.96,422432.0,4.377,4.3902,4.3682,4.3814,422432.0
2021-09-22 10:40:00,9.96,10.0,9.96,9.97,139017.0,4.3814,4.399,4.3814,4.3858,139017.0
2021-09-22 10:45:00,9.97,9.99,9.95,9.97,169235.0,4.3858,4.3946,4.377,4.3858,169235.0
2021-09-22 10:50:00,9.97,9.99,9.95,9.96,137875.0,4.3858,4.3946,4.377,4.3814,137875.0
2021-09-22 10:55:00,9.96,9.99,9.96,9.96,130553.0,4.3814,4.3946,4.3814,4.3814,130553.0
2021-09-22 11:00:00,9.97,9.99,9.95,9.99,220395.0,4.3858,4.3946,4.377,4.3946,220395.0
2021-09-22 11:05:00,9.99,10.0,9.96,9.96,142188.0,4.3946,4.399,4.3814,4.3814,142188.0
2021-09-22 11:10:00,9.97,10.0,9.96,9.97,211951.0,4.3858,4.399,4.3814,4.3858,211951.0
2021-09-22 11:15:00,9.97,9.98,9.96,9.97,150684.0,4.3858,4.3902,4.3814,4.3858,150684.0
2021-09-22 11:20:00,9.97,10.03,9.97,10.01,588526.0,4.3858,4.4122,4.3858,4.4034,588526.0
2021-09-22 11:25:00,10.01,10.04,10.0,10.03,247729.0,4.4034,4.4166,4.399,4.4122,247729.0
2021-09-22 11:30:00,10.04,10.05,10.03,10.04,150560.0,4.4166,4.421,4.4122,4.4166,150560.0
2021-09-22 11:35:00,10.04,10.06,10.03,10.06,344388.0,4.4166,4.4254,4.4122,4.4254,344388.0
2021-09-22 11:40:00,10.06,10.09,10.05,10.09,364327.0,4.4254,4.4386,4.421,4.4386,364327.0
2021-09-22 11:45:00,10.09,10.09,10.06,10.07,351684.0,4.4386,4.4386,4.4254,4.4298,351684.0
2021-09-22 11:50:00,10.08,10.12,10.06,10.07,1112552.0,4.4342,4.4518,4.4254,4.4298,1112552.0
2021-09-22 11:55:00,10.08,10.1,10.07,10.09,157871.0,4.4342,4.443,4.4298,4.4386,157871.0
2021-09-22 12:00:00,10.09,10.11,10.08,10.1,175867.0,4.4386,4.4474,4.4342,4.443,175867.0
2021-09-22 12:05:00,10.1,10.1,10.07,10.08,144487.0,4.443,4.443,4.4298,4.4342,144487.0
2021-09-22 12:10:00,10.08,10.09,10.06,10.07,707801.0,4.4342,4.4386,4.4254,4.4298,707801.0
2021-09-22 12:15:00,10.07,10.08,10.05,10.07,203340.0,4.4298,4.4342,4.421,4.4298,203340.0
2021-09-22 12:20:00,10.07,10.11,10.06,10.1,599612.0,4.4298,4.4474,4.4254,4.443,599612.0
2021-09-22 12:25:00,10.09,10.1,10.09,10.1,27729.0,4.4386,4.443,4.4386,4.443,27729.0
2021-09-22 12:30:00,10.1,10.1,10.08,10.09,613648.0,4.443,4.443,4.4342,4.4386,613648.0
2021-09-22 12:35:00,10.09,10.11,10.08,10.09,454154.0,4.4386,4.4474,4.4342,4.4386,454154.0
2021-09-22 12:40:00,10.09,10.1,10.07,10.07,338894.0,4.4386,4.443,4.4298,4.4298,338894.0
2021-09-22 12:45:00,10.08,10.09,10.06,10.07,201036.0,4.4342,4.4386,4.4254,4.4298,201036.0
2021-09-22 12:50:00,10.07,10.08,10.05,10.05,119216.0,4.4298,4.4342,4.421,4.421,119216.0
2021-09-22 12:55:00,10.06,10.08,10.05,10.08,189419.0,4.4254,4.4342,4.421,4.4342,189419.0
2021-09-22 13:00:00,10.08,10.08,10.06,10.07,74787.0,4.4342,4.4342,4.4254,4.4298,74787.0
2021-09-22 13:05:00,10.07,10.07,10.05,10.07,209369.0,4.4298,4.4298,4.421,4.4298,209369.0
2021-09-22 13:10:00,10.07,10.08,10.06,10.07,164119.0,4.4298,4.4342,4.4254,4.4298,164119.0
2021-09-22 13:15:00,10.07,10.08,10.06,10.08,160589.0,4.4298,4.4342,4.4254,4.4342,160589.0
2021-09-22 13:20:00,10.08,10.08,10.06,10.08,70768.0,4.4342,4.4342,4.4254,4.4342,70768.0
2021-09-22 13:25:00,10.08,10.09,10.07,10.08,88081.0,4.4342,4.4386,4.4298,4.4342,88081.0
2021-09-22 13:30:00,10.07,10.08,10.06,10.07,114022.0,4.4298,4.4342,4.4254,4.4298,114022.0
2021-09-22 13:35:00,10.07,10.08,10.05,10.08,103486.0,4.4298,4.4342,4.421,4.4342,103486.0
2021-09-22 13:40:00,10.07,10.1,10.07,10.09,120970.0,4.4298,4.443,4.4298,4.4386,120970.0
2021-09-22 13:45:00,10.09,10.1,10.08,10.1,124407.0,4.4386,4.443,4.4342,4.443,124407.0
2021-09-22 13:50:00,10.1,10.11,10.08,10.11,423301.0,4.443,4.4474,4.4342,4.4474,423301.0
2021-09-22 13:55:00,10.1,10.1,10.08,10.09,226702.0,4.443,4.443,4.4342,4.4386,226702.0
2021-09-22 14:00:00,10.09,10.17,10.06,10.15,432771.0,4.4386,4.4738,4.4254,4.465,432771.0
2021-09-22 14:05:00,10.15,10.16,10.12,10.13,121475.0,4.465,4.4694,4.4518,4.4562,121475.0
2021-09-22 14:10:00,10.14,10.17,10.12,10.15,369806.0,4.4606,4.4738,4.4518,4.465,369806.0
2021-09-22 14:15:00,10.15,10.18,10.14,10.14,129414.0,4.465,4.4782,4.4606,4.4606,129414.0
2021-09-22 14:20:00,10.15,10.15,10.12,10.12,116160.0,4.465,4.465,4.4518,4.4518,116160.0
2021-09-22 14:25:00,10.13,10.15,10.13,10.15,80667.0,4.4562,4.465,4.4562,4.465,80667.0
2021-09-22 14:30:00,10.15,10.17,10.13,10.17,202737.0,4.465,4.4738,4.4562,4.4738,202737.0
2021-09-22 14:35:00,10.16,10.17,10.09,10.1,187585.0,4.4694,4.4738,4.4386,4.443,187585.0
2021-09-22 14:40:00,10.1,10.1,10.04,10.06,277039.0,4.443,4.443,4.4166,4.4254,277039.0
2021-09-22 14:45:00,10.05,10.05,9.98,10.0,573537.0,4.421,4.421,4.3902,4.399,573537.0
2021-09-22 14:50:00,9.99,10.03,9.93,10.01,543760.0,4.3946,4.4122,4.3682,4.4034,543760.0
2021-09-22 14:55:00,10.01,10.03,9.98,10.0,224065.0,4.4034,4.4122,4.3902,4.399,224065.0
2021-09-22 15:00:00,10.01,10.02,9.98,10.0,272387.0,4.4034,4.4078,4.3902,4.399,272387.0
2021-09-22 15:05:00,10.01,10.03,9.98,10.03,164061.0,4.4034,4.4122,4.3902,4.4122,164061.0
2021-09-22 15:10:00,10.03,10.04,10.01,10.03,110096.0,4.4122,4.4166,4.4034,4.4122,110096.0
2021-09-22 15:15:00,10.03,10.06,10.02,10.06,440502.0,4.4122,4.4254,4.4078,4.4254,440502.0
2021-09-22 15:20:00,10.06,10.08,10.05,10.05,237009.0,4.4254,4.4342,4.421,4.421,237009.0
2021-09-22 15:25:00,10.06,10.06,10.01,10.04,199432.0,4.4254,4.4254,4.4034,4.4166,199432.0
2021-09-22 15:30:00,10.04,10.04,10.0,10.02,478709.0,4.4166,4.4166,4.399,4.4078,478709.0
2021-09-22 15:35:00,10.02,10.04,10.01,10.04,237609.0,4.4078,4.4166,4.4034,4.4166,237609.0
2021-09-22 15:40:00,10.04,10.04,10.0,10.02,472073.0,4.4166,4.4166,4.399,4.4078,472073.0
2021-09-22 15:45:00,10.02,10.05,10.01,10.02,540440.0,4.4078,4.421,4.4034,4.4078,540440.0
2021-09-22 15:50:00,10.02,10.02,10.0,10.01,416745.0,4.4078,4.4078,4.399,4.4034,416745.0
2021-09-22 15:55:00,10.01,10.01,9.98,9.98,932809.0,4.4034,4.4034,4.3902,4.3902,932809.0
2021-09-23 09:30:00,10.09,10.11,10.04,10.11,465747.0,4.4386,4.4474,4.4166,4.4474,465747.0
2021-09-23 09:35:00,10.11,10.13,10.08,10.12,228040.0,4.4474,4.4562,4.4342,4.4518,228040.0
2021-09-23 09:40:00,10.12,10.14,10.08,10.13,331343.0,4.4518,4.4606,4.4342,4.4562,331343.0
2021-09-23 09:45:00,10.14,10.16,10.13,10.15,388090.0,4.4606,4.4694,4.4562,4.465,388090.0
2021-09-23 09:50:00,10.14,10.21,10.14,10.21,248944.0,4.4606,4.4914,4.4606,4.4914,248944.0
2021-09-23 09:55:00,10.2,10.25,10.2,10.25,116329.0,4.487,4.509,4.487,4.509,116329.0
2021-09-23 10:00:00,10.24,10.26,10.22,10.24,168301.0,4.5046,4.5134,4.4958,4.5046,168301.0
2021-09-23 10:05:00,10.25,10.28,10.22,10.22,268947.0,4.509,4.5222,4.4958,4.4958,268947.0
2021-09-23 10:10:00,10.22,10.26,10.22,10.23,310211.0,4.4958,4.5134,4.4958,4.5002,310211.0
2021-09-23 10:15:00,10.23,10.24,10.16,10.17,265432.0,4.5002,4.5046,4.4694,4.4738,265432.0
2021-09-23 10:20:00,10.17,10.23,10.17,10.21,157316.0,4.4738,4.5002,4.4738,4.4914,157316.0
2021-09-23 10:25:00,10.21,10.22,10.17,10.19,125500.0,4.4914,4.4958,4.4738,4.4826,125500.0
2021-09-23 10:30:00,10.2,10.23,10.18,10.22,359221.0,4.487,4.5002,4.4782,4.4958,359221.0
2021-09-23 10:35:00,10.22,10.25,10.22,10.25,277134.0,4.4958,4.509,4.4958,4.509,277134.0
2021-09-23 10:40:00,10.25,10.27,10.24,10.24,307596.0,4.509,4.5178,4.5046,4.5046,307596.0
2021-09-23 10:45:00,10.25,10.27,10.24,10.26,150397.0,4.509,4.5178,4.5046,4.5134,150397.0
2021-09-23 10:50:00,10.26,10.27,10.25,10.26,166966.0,4.5134,4.5178,4.509,4.5134,166966.0
2021-09-23 10:55:00,10.27,10.27,10.24,10.26,310618.0,4.5178,4.5178,4.5046,4.5134,310618.0
2021-09-23 11:00:00,10.25,10.26,10.25,10.26,56309.0,4.509,4.5134,4.509,4.5134,56309.0
2021-09-23 11:05:00,10.26,10.28,10.25,10.25,208006.0,4.5134,4.5222,4.509,4.509,208006.0
2021-09-23 11:10:00,10.25,10.27,10.24,10.25,137819.0,4.509,4.5178,4.5046,4.509,137819.0
2021-09-23 11:15:00,10.25,10.26,10.23,10.23,189902.0,4.509,4.5134,4.5002,4.5002,189902.0
2021-09-23 11:20:00,10.23,10.25,10.22,10.25,277368.0,4.5002,4.509,4.4958,4.509,277368.0
2021-09-23 11:25:00,10.25,10.27,10.24,10.26,237060.0,4.509,4.5178,4.5046,4.5134,237060.0
2021-09-23 11:30:00,10.26,10.28,10.25,10.26,280930.0,4.5134,4.5222,4.509,4.5134,280930.0
2021-09-23 11:35:00,10.25,10.27,10.25,10.27,110312.0,4.509,4.5178,4.509,4.5178,110312.0
2021-09-23 11:40:00,10.27,10.28,10.25,10.28,193546.0,4.5178,4.5222,4.509,4.5222,193546.0
2021-09-23 11:45:00,10.28,10.3,10.27,10.28,127301.0,4.5222,4.531,4.5178,4.5222,127301.0
2021-09-23 11:50:00,10.28,10.31,10.28,10.3,97197.0,4.5222,4.5354,4.5222,4.531,97197.0
2021-09-23 11:55:00,10.3,10.31,10.29,10.31,98400.0,4.531,4.5354,4.5266,4.5354,98400.0
2021-09-23 12:00:00,10.31,10.34,10.3,10.34,82791.0,4.5354,4.5486,4.531,4.5486,82791.0
2021-09-23 12:05:00,10.33,10.34,10.32,10.34,70317.0,4.5442,4.5486,4.5398,4.5486,70317.0
2021-09-23 12:10:00,10.34,10.35,10.33,10.34,59465.0,4.5486,4.553,4.5442,4.5486,59465.0
2021-09-23 12:15:00,10.34,10.38,10.33,10.38,248691.0,4.5486,4.5662,4.5442,4.5662,248691.0
2021-09-23 12:20:00,10.38,10.41,10.37,10.41,755005.0,4.5662,4.5794,4.5618,4.5794,755005.0
2021-09-23 12:25:00,10.4,10.4,10.37,10.38,127841.0,4.575,4.575,4.5618,4.5662,127841.0
2021-09-23 12:30:00,10.37,10.38,10.35,10.35,277838.0,4.5618,4.5662,4.553,4.553,277838.0
2021-09-23 12:35:00,10.35,10.35,10.34,10.35,236807.0,4.553,4.553,4.5486,4.553,236807.0
2021-09-23 12:40:00,10.35,10.36,10.33,10.34,152375.0,4.553,4.5574,4.5442,4.5486,152375.0
2021-09-23 12:45:00,10.35,10.38,10.34,10.38,131841.0,4.553,4.5662,4.5486,4.5662,131841.0
2021-09-23 12:50:00,10.38,10.38,10.36,10.36,55625.0,4.5662,4.5662,4.5574,4.5574,55625.0
2021-09-23 12:55:00,10.36,10.37,10.34,10.35,255461.0,4.5574,4.5618,4.5486,4.553,255461.0
2021-09-23 13:00:00,10.35,10.36,10.34,10.36,45521.0,4.553,4.5574,4.5486,4.5574,45521.0
2021-09-23 13:05:00,10.36,10.4,10.35,10.4,152371.0,4.5574,4.575,4.553,4.575,152371.0
2021-09-23 13:10:00,10.39,10.4,10.38,10.38,169079.0,4.5706,4.575,4.5662,4.5662,169079.0
2021-09-23 13:15:00,10.38,10.4,10.38,10.4,60629.0,4.5662,4.575,4.5662,4.575,60629.0
2021-09-23 13:20:00,10.39,10.4,10.37,10.39,219843.0,4.5706,4.575,4.5618,4.5706,219843.0
2021-09-23 13:25:00,10.4,10.4,10.38,10.39,129177.0,4.575,4.575,4.5662,4.5706,129177.0
2021-09-23 13:30:00,10.38,10.4,10.37,10.38,124746.0,4.5662,4.575,4.5618,4.5662,124746.0
2021-09-23 13:35:00,10.38,10.38,10.36,10.37,64456.0,4.5662,4.5662,4.5574,4.5618,64456.0
2021-09-23 13:40:00,10.37,10.38,10.36,10.36,95083.0,4.5618,4.5662,4.5574,4.5574,95083.0
2021-09-23 13:45:00,10.36,10.36,10.34,10.35,71854.0,4.5574,4.5574,4.5486,4.553,71854.0
2021-09-23 13:50:00,10.35,10.37,10.35,10.37,63421.0,4.553,4.5618,4.553,4.5618,63421.0
2021-09-23 13:55:00,10.36,10.37,10.35,10.35,87308.0,4.5574,4.5618,4.553,4.553,87308.0
2021-09-23 14:00:00,10.35,10.36,10.34,10.35,52855.0,4.553,4.5574,4.5486,4.553,52855.0
2021-09-23 14:05:00,10.35,10.36,10.34,10.36,75464.0,4.553,4.5574,4.5486,4.5574,75464.0
2021-09-23 14:10:00,10.35,10.36,10.34,10.35,226334.0,4.553,4.5574,4.5486,4.553,226334.0
2021-09-23 14:15:00,10.34,10.36,10.34,10.36,51017.0,4.5486,4.5574,4.5486,4.5574,51017.0
2021-09-23 14:20:00,10.36,10.36,10.35,10.35,34621.0,4.5574,4.5574,4.553,4.553,34621.0
2021-09-23 14:25:00,10.36,10.36,10.35,10.36,528385.0,4.5574,4.5574,4.553,4.5574,528385.0
2021-09-23 14:30:00,10.36,10.37,10.35,10.36,107189.0,4.5574,4.5618,4.553,4.5574,107189.0
2021-09-23 14:35:00,10.35,10.36,10.34,10.36,173875.0,4.553,4.5574,4.5486,4.5574,173875.0
2021-09-23 14:40:00,10.36,10.36,10.33,10.34,116770.0,4.5574,4.5574,4.5442,4.5486,116770.0
2021-09-23 14:45:00,10.34,10.35,10.33,10.35,165231.0,4.5486,4.553,4.5442,4.553,165231.0
2021-09-23 14:50:00,10.34,10.36,10.34,10.35,212611.0,4.5486,4.5574,4.5486,4.553,212611.0
2021-09-23 14:55:00,10.35,10.36,10.34,10.36,185185.0,4.553,4.5574,4.5486,4.5574,185185.0
2021-09-23 15:00:00,10.36,10.37,10.35,10.36,129120.0,4.5574,4.5618,4.553,4.5574,129120.0
2021-09-23 15:05:00,10.36,10.37,10.34,10.36,882700.0,4.5574,4.5618,4.5486,4.5574,882700.0
2021-09-23 15:10:00,10.36,10.37,10.32,10.32,337358.0,4.5574,4.5618,4.5398,4.5398,337358.0
2021-09-23 15:15:00,10.33,10.36,10.32,10.34,276988.0,4.5442,4.5574,4.5398,4.5486,276988.0
2021-09-23 15:20:00,10.34,10.36,10.33,10.36,162935.0,4.5486,4.5574,4.5442,4.5574,162935.0
2021-09-23 15:25:00,10.35,10.35,10.34,10.35,75157.0,4.553,4.553,4.5486,4.553,75157.0
2021-09-23 15:30:00,10.35,10.37,10.34,10.37,405264.0,4.553,4.5618,4.5486,4.5618,405264.0
2021-09-23 15:35:00,10.37,10.37,10.36,10.37,192714.0,4.5618,4.5618,4.5574,4.5618,192714.0
2021-09-23 15:40:00,10.37,10.38,10.36,10.38,360185.0,4.5618,4.5662,4.5574,4.5662,360185.0
2021-09-23 15:45:00,10.38,10.38,10.36,10.36,232951.0,4.5662,4.5662,4.5574,4.5574,232951.0
2021-09-23 15:50:00,10.37,10.38,10.36,10.36,860066.0,4.5618,4.5662,4.5574,4.5574,860066.0
2021-09-23 15:55:00,10.37,10.4,10.36,10.4,1518003.0,4.5618,4.575,4.5574,4.575,1518003.0
2021-09-24 09:30:00,10.22,10.32,10.19,10.3,1042425.0,4.4958,4.5398,4.4826,4.531,1042425.0
2021-09-24 09:35:00,10.31,10.37,10.29,10.34,349373.0,4.5354,4.5618,4.5266,4.5486,349373.0
2021-09-24 09:40:00,10.34,10.4,10.34,10.36,423467.0,4.5486,4.575,4.5486,4.5574,423467.0
2021-09-24 09:45:00,10.37,10.37,10.25,10.28,264526.0,4.5618,4.5618,4.509,4.5222,264526.0
2021-09-24 09:50:00,10.28,10.35,10.27,10.32,425830.0,4.5222,4.553,4.5178,4.5398,425830.0
2021-09-24 09:55:00,10.32,10.38,10.32,10.36,270858.0,4.5398,4.5662,4.5398,4.5574,270858.0
2021-09-24 10:00:00,10.37,10.4,10.35,10.38,97566.0,4.5618,4.575,4.553,4.5662,97566.0
2021-09-24 10:05:00,10.39,10.4,10.36,10.37,168116.0,4.5706,4.575,4.5574,4.5618,168116.0
2021-09-24 10:10:00,10.37,10.39,10.35,10.35,295641.0,4.5618,4.5706,4.553,4.553,295641.0
2021-09-24 10:15:00,10.35,10.37,10.31,10.31,150685.0,4.553,4.5618,4.5354,4.5354,150685.0
2021-09-24 10:20:00,10.32,10.35,10.31,10.33,216695.0,4.5398,4.553,4.5354,4.5442,216695.0
2021-09-24 10:25:00,10.34,10.36,10.32,10.36,253458.0,4.5486,4.5574,4.5398,4.5574,253458.0
2021-09-24 10:30:00,10.37,10.37,10.33,10.34,140019.0,4.5618,4.5618,4.5442,4.5486,140019.0
2021-09-24 10:35:00,10.33,10.36,10.33,10.35,94486.0,4.5442,4.5574,4.5442,4.553,94486.0
2021-09-24 10:40:00,10.35,10.37,10.34,10.36,118309.0,4.553,4.5618,4.5486,4.5574,118309.0
2021-09-24 10:45:00,10.36,10.36,10.32,10.33,406398.0,4.5574,4.5574,4.5398,4.5442,406398.0
2021-09-24 10:50:00,10.33,10.34,10.29,10.3,361711.0,4.5442,4.5486,4.5266,4.531,361711.0
2021-09-24 10:55:00,10.29,10.31,10.29,10.31,98494.0,4.5266,4.5354,4.5266,4.5354,98494.0
2021-09-24 11:00:00,10.3,10.32,10.29,10.32,92399.0,4.531,4.5398,4.5266,4.5398,92399.0
2021-09-24 11:05:00,10.31,10.32,10.28,10.3,135620.0,4.5354,4.5398,4.5222,4.531,135620.0
2021-09-24 11:10:00,10.3,10.32,10.3,10.32,119233.0,4.531,4.5398,4.531,4.5398,119233.0
2021-09-24 11:15:00,10.31,10.36,10.31,10.35,122645.0,4.5354,4.5574,4.5354,4.553,122645.0
2021-09-24 11:20:00,10.34,10.35,10.33,10.33,459191.0,4.5486,4.553,4.5442,4.5442,459191.0
2021-09-24 11:25:00,10.33,10.35,10.32,10.34,137932.0,4.5442,4.553,4.5398,4.5486,137932.0
2021-09-24 11:30:00,10.35,10.39,10.33,10.38,828548.0,4.553,4.5706,4.5442,4.5662,828548.0
2021-09-24 11:35:00,10.38,10.38,10.34,10.38,203870.0,4.5662,4.5662,4.5486,4.5662,203870.0
2021-09-24 11:40:00,10.38,10.4,10.37,10.38,120147.0,4.5662,4.575,4.5618,4.5662,120147.0
2021-09-24 11:45:00,10.39,10.41,10.39,10.4,208345.0,4.5706,4.5794,4.5706,4.575,208345.0
2021-09-24 11:50:00,10.4,10.41,10.39,10.41,197662.0,4.575,4.5794,4.5706,4.5794,197662.0
2021-09-24 11:55:00,10.41,10.42,10.4,10.41,151938.0,4.5794,4.5838,4.575,4.5794,151938.0
2021-09-24 12:00:00,10.41,10.42,10.39,10.42,216070.0,4.5794,4.5838,4.5706,4.5838,216070.0
2021-09-24 12:05:00,10.42,10.43,10.41,10.42,146193.0,4.5838,4.5882,4.5794,4.5838,146193.0
2021-09-24 12:10:00,10.43,10.46,10.42,10.44,146912.0,4.5882,4.6014,4.5838,4.5926,146912.0
2021-09-24 12:15:00,10.45,10.46,10.42,10.44,315248.0,4.597,4.6014,4.5838,4.5926,315248.0
2021-09-24 12:20:00,10.45,10.46,10.42,10.44,315860.0,4.597,4.6014,4.5838,4.5926,315860.0
2021-09-24 12:25:00,10.44,10.45,10.43,10.44,83652.0,4.5926,4.597,4.5882,4.5926,83652.0
2021-09-24 12:30:00,10.44,10.44,10.42,10.43,71427.0,4.5926,4.5926,4.5838,4.5882,71427.0
2021-09-24 12:35:00,10.42,10.44,10.42,10.43,40335.0,4.5838,4.5926,4.5838,4.5882,40335.0
2021-09-24 12:40:00,10.43,10.43,10.4,10.41,107562.0,4.5882,4.5882,4.575,4.5794,107562.0
2021-09-24 12:45:00,10.41,10.41,10.39,10.39,136489.0,4.5794,4.5794,4.5706,4.5706,136489.0
2021-09-24 12:50:00,10.4,10.41,10.38,10.4,162155.0,4.575,4.5794,4.5662,4.575,162155.0
2021-09-24 12:55:00,10.4,10.41,10.38,10.39,54449.0,4.575,4.5794,4.5662,4.5706,54449.0
2021-09-24 13:00:00,10.38,10.41,10.38,10.41,136484.0,4.5662,4.5794,4.5662,4.5794,136484.0
2021-09-24 13:05:00,10.41,10.41,10.38,10.4,253216.0,4.5794,4.5794,4.5662,4.575,253216.0
2021-09-24 13:10:00,10.41,10.42,10.4,10.41,49811.0,4.5794,4.5838,4.575,4.5794,49811.0
2021-09-24 13:15:00,10.4,10.42,10.4,10.4,58607.0,4.575,4.5838,4.575,4.575,58607.0
2021-09-24 13:20:00,10.41,10.41,10.39,10.4,39663.0,4.5794,4.5794,4.5706,4.575,39663.0
2021-09-24 13:25:00,10.39,10.4,10.38,10.38,140890.0,4.5706,4.575,4.5662,4.5662,140890.0
2021-09-24 13:30:00,10.39,10.39,10.37,10.38,115059.0,4.5706,4.5706,4.5618,4.5662,115059.0
2021-09-24 13:35:00,10.38,10.39,10.37,10.38,150485.0,4.5662,4.5706,4.5618,4.5662,150485.0
2021-09-24 13:40:00,10.38,10.39,10.35,10.37,185298.0,4.5662,4.5706,4.553,4.5618,185298.0
2021-09-24 13:45:00,10.37,10.38,10.36,10.37,92367.0,4.5618,4.5662,4.5574,4.5618,92367.0
2021-09-24 13:50:00,10.38,10.38,10.35,10.36,100548.0,4.5662,4.5662,4.553,4.5574,100548.0
2021-09-24 13:55:00,10.36,10.36,10.31,10.32,671392.0,4.5574,4.5574,4.5354,4.5398,671392.0
2021-09-24 14:00:00,10.32,10.32,10.29,10.31,283814.0,4.5398,4.5398,4.5266,4.5354,283814.0
2021-09-24 14:05:00,10.31,10.32,10.3,10.31,44384.0,4.5354,4.5398,4.531,4.5354,44384.0
2021-09-24 14:10:00,10.3,10.31,10.3,10.3,43808.0,4.531,4.5354,4.531,4.531,43808.0
2021-09-24 14:15:00,10.3,10.33,10.3,10.3,125686.0,4.531,4.5442,4.531,4.531,125686.0
2021-09-24 14:20:00,10.3,10.32,10.3,10.32,164975.0,4.531,4.5398,4.531,4.5398,164975.0
2021-09-24 14:25:00,10.32,10.33,10.31,10.33,51408.0,4.5398,4.5442,4.5354,4.5442,51408.0
2021-09-24 14:30:00,10.33,10.34,10.32,10.33,131757.0,4.5442,4.5486,4.5398,4.5442,131757.0
2021-09-24 14:35:00,10.33,10.33,10.32,10.32,55467.0,4.5442,4.5442,4.5398,4.5398,55467.0
2021-09-24 14:40:00,10.33,10.33,10.32,10.32,30670.0,4.5442,4.5442,4.5398,4.5398,30670.0
2021-09-24 14:45:00,10.33,10.35,10.32,10.35,73145.0,4.5442,4.553,4.5398,4.553,73145.0
2021-09-24 14:50:00,10.35,10.38,10.34,10.38,100149.0,4.553,4.5662,4.5486,4.5662,100149.0
2021-09-24 14:55:00,10.38,10.38,10.36,10.38,83307.0,4.5662,4.5662,4.5574,4.5662,83307.0
2021-09-24 15:00:00,10.38,10.38,10.35,10.36,50081.0,4.5662,4.5662,4.553,4.5574,50081.0
2021-09-24 15:05:00,10.35,10.36,10.34,10.36,66843.0,4.553,4.5574,4.5486,4.5574,66843.0
2021-09-24 15:10:00,10.36,10.37,10.35,10.36,94224.0,4.5574,4.5618,4.553,4.5574,94224.0
2021-09-24 15:15:00,10.37,10.37,10.35,10.35,105904.0,4.5618,4.5618,4.553,4.553,105904.0
2021-09-24 15:20:00,10.35,10.36,10.34,10.36,91068.0,4.553,4.5574,4.5486,4.5574,91068.0
2021-09-24 15:25:00,10.36,10.36,10.34,10.35,95002.0,4.5574,4.5574,4.5486,4.553,95002.0
2021-09-24 15:30:00,10.35,10.36,10.34,10.35,214748.0,4.553,4.5574,4.5486,4.553,214748.0
2021-09-24 15:35:00,10.35,10.36,10.32,10.33,318539.0,4.553,4.5574,4.5398,4.5442,318539.0
2021-09-24 15:40:00,10.33,10.34,10.32,10.34,223067.0,4.5442,4.5486,4.5398,4.5486,223067.0
2021-09-24 15:45:00,10.34,10.35,10.33,10.34,176182.0,4.5486,4.553,4.5442,4.5486,176182.0
2021-09-24 15:50:00,10.35,10.36,10.33,10.35,594847.0,4.553,4.5574,4.5442,4.553,594847.0
2021-09-24 15:55:00,10.36,10.36,10.29,10.29,805855.0,4.5574,4.5574,4.5266,4.5266,805855.0
2021-09-27 09:30:00,10.46,10.53,10.45,10.5,819581.0,4.6014,4.6322,4.597,4.619,819581.0
2021-09-27 09:35:00,10.5,10.5,10.46,10.49,626862.0,4.619,4.619,4.6014,4.6146,626862.0
2021-09-27 09:40:00,10.49,10.55,10.48,10.52,487835.0,4.6146,4.641,4.6102,4.6278,487835.0
2021-09-27 09:45:00,10.52,10.58,10.51,10.57,590186.0,4.6278,4.6542,4.6234,4.6498,590186.0
2021-09-27 09:50:00,10.57,10.58,10.55,10.57,333635.0,4.6498,4.6542,4.641,4.6498,333635.0
2021-09-27 09:55:00,10.57,10.6,10.56,10.6,217711.0,4.6498,4.663,4.6454,4.663,217711.0
2021-09-27 10:00:00,10.6,10.6,10.56,10.58,567248.0,4.663,4.663,4.6454,4.6542,567248.0
2021-09-27 10:05:00,10.58,10.62,10.55,10.56,472035.0,4.6542,4.6718,4.641,4.6454,472035.0
2021-09-27 10:10:00,10.56,10.56,10.51,10.54,367948.0,4.6454,4.6454,4.6234,4.6366,367948.0
2021-09-27 10:15:00,10.54,10.56,10.52,10.53,217753.0,4.6366,4.6454,4.6278,4.6322,217753.0
2021-09-27 10:20:00,10.53,10.55,10.52,10.54,249142.0,4.6322,4.641,4.6278,4.6366,249142.0
2021-09-27 10:25:00,10.54,10.57,10.52,10.55,389580.0,4.6366,4.6498,4.6278,4.641,389580.0
2021-09-27 10:30:00,10.55,10.57,10.54,10.55,400658.0,4.641,4.6498,4.6366,4.641,400658.0
2021-09-27 10:35:00,10.55,10.55,10.51,10.52,121329.0,4.641,4.641,4.6234,4.6278,121329.0
2021-09-27 10:40:00,10.51,10.53,10.49,10.5,751516.0,4.6234,4.6322,4.6146,4.619,751516.0
2021-09-27 10:45:00,10.5,10.54,10.49,10.54,395310.0,4.619,4.6366,4.6146,4.6366,395310.0
2021-09-27 10:50:00,10.54,10.55,10.52,10.53,300440.0,4.6366,4.641,4.6278,4.6322,300440.0
2021-09-27 10:55:00,10.53,10.53,10.51,10.51,220404.0,4.6322,4.6322,4.6234,4.6234,220404.0
2021-09-27 11:00:00,10.52,10.53,10.5,10.51,287744.0,4.6278,4.6322,4.619,4.6234,287744.0
2021-09-27 11:05:00,10.51,10.51,10.48,10.5,215581.0,4.6234,4.6234,4.6102,4.619,215581.0
2021-09-27 11:10:00,10.5,10.51,10.48,10.49,270788.0,4.619,4.6234,4.6102,4.6146,270788.0
2021-09-27 11:15:00,10.49,10.49,10.47,10.49,313850.0,4.6146,4.6146,4.6058,4.6146,313850.0
2021-09-27 11:20:00,10.49,10.51,10.48,10.5,201115.0,4.6146,4.6234,4.6102,4.619,201115.0
2021-09-27 11:25:00,10.5,10.5,10.47,10.47,253713.0,4.619,4.619,4.6058,4.6058,253713.0
2021-09-27 11:30:00,10.48,10.49,10.47,10.48,177105.0,4.6102,4.6146,4.6058,4.6102,177105.0
2021-09-27 11:35:00,10.49,10.5,10.48,10.5,96926.0,4.6146,4.619,4.6102,4.619,96926.0
2021-09-27 11:40:00,10.5,10.51,10.48,10.51,236513.0,4.619,4.6234,4.6102,4.6234,236513.0
2021-09-27 11:45:00,10.51,10.52,10.5,10.52,78101.0,4.6234,4.6278,4.619,4.6278,78101.0
2021-09-27 11:50:00,10.52,10.52,10.51,10.51,48782.0,4.6278,4.6278,4.6234,4.6234,48782.0
2021-09-27 11:55:00,10.52,10.54,10.51,10.53,344854.0,4.6278,4.6366,4.6234,4.6322,344854.0
2021-09-27 12:00:00,10.53,10.53,10.51,10.53,219282.0,4.6322,4.6322,4.6234,4.6322,219282.0
2021-09-27 12:05:00,10.53,10.54,10.51,10.54,154162.0,4.6322,4.6366,4.6234,4.6366,154162.0
2021-09-27 12:10:00,10.54,10.55,10.53,10.54,155667.0,4.6366,4.641,4.6322,4.6366,155667.0
2021-09-27 12:15:00,10.54,10.57,10.53,10.56,272869.0,4.6366,4.6498,4.6322,4.6454,272869.0
2021-09-27 12:20:00,10.56,10.58,10.56,10.58,239962.0,4.6454,4.6542,4.6454,4.6542,239962.0
2021-09-27 12:25:00,10.58,10.59,10.56,10.57,581050.0,4.6542,4.6586,4.6454,4.6498,581050.0
2021-09-27 12:30:00,10.57,10.58,10.56,10.57,284992.0,4.6498,4.6542,4.6454,4.6498,284992.0
2021-09-27 12:35:00,10.56,10.58,10.56,10.58,217504.0,4.6454,4.6542,4.6454,4.6542,217504.0
2021-09-27 12:40:00,10.58,10.59,10.56,10.56,311740.0,4.6542,4.6586,4.6454,4.6454,311740.0
2021-09-27 12:45:00,10.56,10.58,10.55,10.55,513296.0,4.6454,4.6542,4.641,4.641,513296.0
2021-09-27 12:50:00,10.55,10.57,10.55,10.57,325164.0,4.641,4.6498,4.641,4.6498,325164.0
2021-09-27 12:55:00,10.57,10.58,10.54,10.54,174190.0,4.6498,4.6542,4.6366,4.6366,174190.0
2021-09-27 13:00:00,10.54,10.54,10.53,10.54,71408.0,4.6366,4.6366,4.6322,4.6366,71408.0
2021-09-27 13:05:00,10.54,10.54,10.51,10.52,284203.0,4.6366,4.6366,4.6234,4.6278,284203.0
2021-09-27 13:10:00,10.51,10.52,10.49,10.5,311978.0,4.6234,4.6278,4.6146,4.619,311978.0
2021-09-27 13:15:00,10.51,10.51,10.49,10.49,253307.0,4.6234,4.6234,4.6146,4.6146,253307.0
2021-09-27 13:20:00,10.49,10.5,10.48,10.49,582852.0,4.6146,4.619,4.6102,4.6146,582852.0
2021-09-27 13:25:00,10.49,10.5,10.45,10.45,232877.0,4.6146,4.619,4.597,4.597,232877.0
2021-09-27 13:30:00,10.45,10.46,10.41,10.42,460802.0,4.597,4.6014,4.5794,4.5838,460802.0
2021-09-27 13:35:00,10.41,10.43,10.4,10.42,300169.0,4.5794,4.5882,4.575,4.5838,300169.0
2021-09-27 13:40:00,10.42,10.43,10.41,10.43,138666.0,4.5838,4.5882,4.5794,4.5882,138666.0
2021-09-27 13:45:00,10.43,10.46,10.41,10.45,673107.0,4.5882,4.6014,4.5794,4.597,673107.0
2021-09-27 13:50:00,10.45,10.47,10.45,10.46,274768.0,4.597,4.6058,4.597,4.6014,274768.0
2021-09-27 13:55:00,10.46,10.47,10.45,10.46,196961.0,4.6014,4.6058,4.597,4.6014,196961.0
2021-09-27 14:00:00,10.46,10.48,10.46,10.47,170239.0,4.6014,4.6102,4.6014,4.6058,170239.0
2021-09-27 14:05:00,10.48,10.49,10.39,10.39,544911.0,4.6102,4.6146,4.5706,4.5706,544911.0
2021-09-27 14:10:00,10.4,10.4,10.18,10.29,3433140.0,4.575,4.575,4.4782,4.5266,3433140.0
2021-09-27 14:15:00,10.29,10.37,10.28,10.35,1537864.0,4.5266,4.5618,4.5222,4.553,1537864.0
2021-09-27 14:20:00,10.34,10.38,10.31,10.38,289651.0,4.5486,4.5662,4.5354,4.5662,289651.0
2021-09-27 14:25:00,10.38,10.4,10.36,10.38,498615.0,4.5662,4.575,4.5574,4.5662,498615.0
2021-09-27 14:30:00,10.37,10.38,10.31,10.35,797500.0,4.5618,4.5662,4.5354,4.553,797500.0
2021-09-27 14:35:00,10.35,10.35,10.32,10.35,200052.0,4.553,4.553,4.5398,4.553,200052.0
2021-09-27 14:40:00,10.35,10.38,10.34,10.37,273970.0,4.553,4.5662,4.5486,4.5618,273970.0
2021-09-27 14:45:00,10.37,10.39,10.36,10.37,383734.0,4.5618,4.5706,4.5574,4.5618,383734.0
2021-09-27 14:50:00,10.38,10.38,10.35,10.35,202028.0,4.5662,4.5662,4.553,4.553,202028.0
2021-09-27 14:55:00,10.36,10.37,10.32,10.35,324482.0,4.5574,4.5618,4.5398,4.553,324482.0
2021-09-27 15:00:00,10.35,10.39,10.34,10.38,244835.0,4.553,4.5706,4.5486,4.5662,244835.0
2021-09-27 15:05:00,10.38,10.39,10.35,10.38,421498.0,4.5662,4.5706,4.553,4.5662,421498.0
2021-09-27 15:10:00,10.37,10.38,10.36,10.38,232402.0,4.5618,4.5662,4.5574,4.5662,232402.0
2021-09-27 15:15:00,10.38,10.38,10.36,10.38,359753.0,4.5662,4.5662,4.5574,4.5662,359753.0
2021-09-27 15:20:00,10.38,10.39,10.36,10.38,296235.0,4.5662,4.5706,4.5574,4.5662,296235.0
2021-09-27 15:25:00,10.38,10.39,10.37,10.38,206660.0,4.5662,4.5706,4.5618,4.5662,206660.0
2021-09-27 15:30:00,10.38,10.39,10.37,10.37,519156.0,4.5662,4.5706,4.5618,4.5618,519156.0
2021-09-27 15:35:00,10.37,10.59,10.36,10.47,4745034.0,4.5618,4.6586,4.5574,4.6058,4745034.0
2021-09-27 15:40:00,10.46,10.49,10.44,10.45,1433272.0,4.6014,4.6146,4.5926,4.597,1433272.0
2021-09-27 15:45:00,10.45,10.47,10.43,10.44,919563.0,4.597,4.6058,4.5882,4.5926,919563.0
2021-09-27 15:50:00,10.43,10.45,10.41,10.44,1214913.0,4.5882,4.597,4.5794,4.5926,1214913.0
2021-09-27 15:55:00,10.43,10.46,10.42,10.45,1914100.0,4.5882,4.6014,4.5838,4.597,1914100.0
2021-09-28 09:30:00,10.57,10.65,10.57,10.63,1116824.0,4.6498,4.685,4.6498,4.6762,1116824.0
2021-09-28 09:35:00,10.64,10.69,10.63,10.68,1138605.0,4.6806,4.7026,4.6762,4.6982,1138605.0
2021-09-28 09:40:00,10.68,10.71,10.65,10.67,567070.0,4.6982,4.7114,4.685,4.6938,567070.0
2021-09-28 09:45:00,10.66,10.67,10.59,10.62,693227.0,4.6894,4.6938,4.6586,4.6718,693227.0
2021-09-28 09:50:00,10.62,10.62,10.51,10.53,704255.0,4.6718,4.6718,4.6234,4.6322,704255.0
2021-09-28 09:55:00,10.52,10.59,10.52,10.57,327602.0,4.6278,4.6586,4.6278,4.6498,327602.0
2021-09-28 10:00:00,10.56,10.58,10.5,10.52,333459.0,4.6454,4.6542,4.619,4.6278,333459.0
2021-09-28 10:05:00,10.53,10.58,10.49,10.51,363600.0,4.6322,4.6542,4.6146,4.6234,363600.0
2021-09-28 10:10:00,10.51,10.52,10.47,10.49,957240.0,4.6234,4.6278,4.6058,4.6146,957240.0
2021-09-28 10:15:00,10.48,10.5,10.43,10.44,517663.0,4.6102,4.619,4.5882,4.5926,517663.0
2021-09-28 10:20:00,10.43,10.44,10.4,10.41,356066.0,4.5882,4.5926,4.575,4.5794,356066.0
2021-09-28 10:25:00,10.42,10.43,10.38,10.41,495850.0,4.5838,4.5882,4.5662,4.5794,495850.0
2021-09-28 10:30:00,10.41,10.41,10.32,10.33,1488830.0,4.5794,4.5794,4.5398,4.5442,1488830.0
2021-09-28 10:35:00,10.33,10.5,10.33,10.5,627709.0,4.5442,4.619,4.5442,4.619,627709.0
2021-09-28 10:40:00,10.5,10.5,10.43,10.48,556096.0,4.619,4.619,4.5882,4.6102,556096.0
2021-09-28 10:45:00,10.48,10.48,10.43,10.44,397943.0,4.6102,4.6102,4.5882,4.5926,397943.0
2021-09-28 10:50:00,10.44,10.44,10.35,10.36,557033.0,4.5926,4.5926,4.553,4.5574,557033.0
2021-09-28 10:55:00,10.36,10.36,10.33,10.36,451569.0,4.5574,4.5574,4.5442,4.5574,451569.0
2021-09-28 11:00:00,10.35,10.38,10.33,10.37,307052.0,4.553,4.5662,4.5442,4.5618,307052.0
2021-09-28 11:05:00,10.36,10.39,10.34,10.35,559826.0,4.5574,4.5706,4.5486,4.553,559826.0
2021-09-28 11:10:00,10.35,10.35,10.32,10.33,304361.0,4.553,4.553,4.5398,4.5442,304361.0
2021-09-28 11:15:00,10.32,10.33,10.3,10.32,233102.0,4.5398,4.5442,4.531,4.5398,233102.0
2021-09-28 11:20:00,10.32,10.36,10.32,10.36,300949.0,4.5398,4.5574,4.5398,4.5574,300949.0
2021-09-28 11:25:00,10.36,10.37,10.34,10.37,196914.0,4.5574,4.5618,4.5486,4.5618,196914.0
2021-09-28 11:30:00,10.37,10.39,10.34,10.38,452920.0,4.5618,4.5706,4.5486,4.5662,452920.0
2021-09-28 11:35:00,10.38,10.4,10.35,10.37,317277.0,4.5662,4.575,4.553,4.5618,317277.0
2021-09-28 11:40:00,10.38,10.39,10.35,10.36,298422.0,4.5662,4.5706,4.553,4.5574,298422.0
2021-09-28 11:45:00,10.36,10.37,10.32,10.34,222630.0,4.5574,4.5618,4.5398,4.5486,222630.0
2021-09-28 11:50:00,10.34,10.37,10.32,10.37,266475.0,4.5486,4.5618,4.5398,4.5618,266475.0
2021-09-28 11:55:00,10.37,10.38,10.35,10.36,151464.0,4.5618,4.5662,4.553,4.5574,151464.0
2021-09-28 12:00:00,10.36,10.38,10.35,10.38,99912.0,4.5574,4.5662,4.553,4.5662,99912.0
2021-09-28 12:05:00,10.37,10.38,10.35,10.36,516071.0,4.5618,4.5662,4.553,4.5574,516071.0
2021-09-28 12:10:00,10.36,10.39,10.36,10.38,532343.0,4.5574,4.5706,4.5574,4.5662,532343.0
2021-09-28 12:15:00,10.38,10.38,10.35,10.36,149381.0,4.5662,4.5662,4.553,4.5574,149381.0
2021-09-28 12:20:00,10.36,10.38,10.34,10.37,246710.0,4.5574,4.5662,4.5486,4.5618,246710.0
2021-09-28 12:25:00,10.37,10.37,10.35,10.36,109382.0,4.5618,4.5618,4.553,4.5574,109382.0
2021-09-28 12:30:00,10.35,10.36,10.32,10.34,100990.0,4.553,4.5574,4.5398,4.5486,100990.0
2021-09-28 12:35:00,10.33,10.34,10.32,10.34,57899.0,4.5442,4.5486,4.5398,4.5486,57899.0
2021-09-28 12:40:00,10.34,10.34,10.29,10.29,164199.0,4.5486,4.5486,4.5266,4.5266,164199.0
2021-09-28 12:45:00,10.29,10.31,10.27,10.29,254440.0,4.5266,4.5354,4.5178,4.5266,254440.0
2021-09-28 12:50:00,10.29,10.32,10.29,10.3,194131.0,4.5266,4.5398,4.5266,4.531,194131.0
2021-09-28 12:55:00,10.3,10.32,10.28,10.29,136294.0,4.531,4.5398,4.5222,4.5266,136294.0
2021-09-28 13:00:00,10.29,10.3,10.27,10.3,146012.0,4.5266,4.531,4.5178,4.531,146012.0
2021-09-28 13:05:00,10.29,10.3,10.26,10.29,229400.0,4.5266,4.531,4.5134,4.5266,229400.0
2021-09-28 13:10:00,10.29,10.29,10.25,10.28,186046.0,4.5266,4.5266,4.509,4.5222,186046.0
2021-09-28 13:15:00,10.28,10.31,10.27,10.31,154507.0,4.5222,4.5354,4.5178,4.5354,154507.0
2021-09-28 13:20:00,10.3,10.33,10.29,10.33,171476.0,4.531,4.5442,4.5266,4.5442,171476.0
2021-09-28 13:25:00,10.33,10.34,10.31,10.33,178278.0,4.5442,4.5486,4.5354,4.5442,178278.0
2021-09-28 13:30:00,10.33,10.33,10.27,10.28,391458.0,4.5442,4.5442,4.5178,4.5222,391458.0
2021-09-28 13:35:00,10.28,10.3,10.27,10.28,473130.0,4.5222,4.531,4.5178,4.5222,473130.0
2021-09-28 13:40:00,10.28,10.3,10.26,10.27,382893.0,4.5222,4.531,4.5134,4.5178,382893.0
2021-09-28 13:45:00,10.27,10.28,10.26,10.27,159968.0,4.5178,4.5222,4.5134,4.5178,159968.0
2021-09-28 13:50:00,10.27,10.27,10.23,10.24,407662.0,4.5178,4.5178,4.5002,4.5046,407662.0
2021-09-28 13:55:00,10.24,10.25,10.2,10.21,313654.0,4.5046,4.509,4.487,4.4914,313654.0
2021-09-28 14:00:00,10.21,10.23,10.19,10.21,457703.0,4.4914,4.5002,4.4826,4.4914,457703.0
2021-09-28 14:05:00,10.21,10.23,10.2,10.21,176815.0,4.4914,4.5002,4.487,4.4914,176815.0
2021-09-28 14:10:00,10.21,10.22,10.16,10.18,633138.0,4.4914,4.4958,4.4694,4.4782,633138.0
2021-09-28 14:15:00,10.18,10.22,10.17,10.22,214887.0,4.4782,4.4958,4.4738,4.4958,214887.0
2021-09-28 14:20:00,10.22,10.27,10.22,10.26,198795.0,4.4958,4.5178,4.4958,4.5134,198795.0
2021-09-28 14:25:00,10.26,10.29,10.24,10.28,478405.0,4.5134,4.5266,4.5046,4.5222,478405.0
2021-09-28 14:30:00,10.28,10.28,10.23,10.26,265237.0,4.5222,4.5222,4.5002,4.5134,265237.0
2021-09-28 14:35:00,10.26,10.28,10.24,10.28,153474.0,4.5134,4.5222,4.5046,4.5222,153474.0
2021-09-28 14:40:00,10.28,10.3,10.26,10.29,303638.0,4.5222,4.531,4.5134,4.5266,303638.0
2021-09-28 14:45:00,10.29,10.32,10.28,10.3,272800.0,4.5266,4.5398,4.5222,4.531,272800.0
2021-09-28 14:50:00,10.31,10.32,10.29,10.3,218802.0,4.5354,4.5398,4.5266,4.531,218802.0
2021-09-28 14:55:00,10.3,10.32,10.3,10.3,151326.0,4.531,4.5398,4.531,4.531,151326.0
2021-09-28 15:00:00,10.3,10.32,10.28,10.29,313572.0,4.531,4.5398,4.5222,4.5266,313572.0
2021-09-28 15:05:00,10.29,10.36,10.28,10.35,1009404.0,4.5266,4.5574,4.5222,4.553,1009404.0
2021-09-28 15:10:00,10.34,10.38,10.34,10.38,296645.0,4.5486,4.5662,4.5486,4.5662,296645.0
2021-09-28 15:15:00,10.37,10.38,10.32,10.33,348268.0,4.5618,4.5662,4.5398,4.5442,348268.0
2021-09-28 15:20:00,10.33,10.34,10.3,10.3,602076.0,4.5442,4.5486,4.531,4.531,602076.0
2021-09-28 15:25:00,10.3,10.31,10.25,10.26,854918.0,4.531,4.5354,4.509,4.5134,854918.0
2021-09-28 15:30:00,10.26,10.28,10.25,10.27,393172.0,4.5134,4.5222,4.509,4.5178,393172.0
2021-09-28 15:35:00,10.27,10.29,10.25,10.26,506345.0,4.5178,4.5266,4.509,4.5134,506345.0
2021-09-28 15:40:00,10.26,10.29,10.25,10.27,417961.0,4.5134,4.5266,4.509,4.5178,417961.0
2021-09-28 15:45:00,10.27,10.28,10.24,10.25,1051111.0,4.5178,4.5222,4.5046,4.509,1051111.0
2021-09-28 15:50:00,10.25,10.25,10.22,10.22,1236745.0,4.509,4.509,4.4958,4.4958,1236745.0
2021-09-28 15:55:00,10.23,10.26,10.2,10.25,1679538.0,4.5002,4.5134,4.487,4.509,1679538.0
2021-09-29 09:30:00,10.3,10.31,10.18,10.19,743151.0,4.531,4.5354,4.4782,4.4826,743151.0
2021-09-29 09:35:00,10.19,10.19,10.14,10.17,516715.0,4.4826,4.4826,4.4606,4.4738,516715.0
2021-09-29 09:40:00,10.16,10.2,10.15,10.2,649873.0,4.4694,4.487,4.465,4.487,649873.0
2021-09-29 09:45:00,10.19,10.26,10.17,10.26,383871.0,4.4826,4.5134,4.4738,4.5134,383871.0
2021-09-29 09:50:00,10.27,10.33,10.26,10.32,360405.0,4.5178,4.5442,4.5134,4.5398,360405.0
2021-09-29 09:55:00,10.32,10.34,10.28,10.32,384879.0,4.5398,4.5486,4.5222,4.5398,384879.0
2021-09-29 10:00:00,10.33,10.35,10.31,10.33,406475.0,4.5442,4.553,4.5354,4.5442,406475.0
2021-09-29 10:05:00,10.33,10.37,10.32,10.36,252809.0,4.5442,4.5618,4.5398,4.5574,252809.0
2021-09-29 10:10:00,10.37,10.42,10.36,10.39,306769.0,4.5618,4.5838,4.5574,4.5706,306769.0
2021-09-29 10:15:00,10.39,10.43,10.39,10.42,256524.0,4.5706,4.5882,4.5706,4.5838,256524.0
2021-09-29 10:20:00,10.42,10.43,10.39,10.4,192043.0,4.5838,4.5882,4.5706,4.575,192043.0
2021-09-29 10:25:00,10.41,10.42,10.39,10.4,177584.0,4.5794,4.5838,4.5706,4.575,177584.0
2021-09-29 10:30:00,10.4,10.41,10.36,10.4,308683.0,4.575,4.5794,4.5574,4.575,308683.0
2021-09-29 10:35:00,10.41,10.43,10.4,10.42,231952.0,4.5794,4.5882,4.575,4.5838,231952.0
2021-09-29 10:40:00,10.42,10.48,10.41,10.46,408550.0,4.5838,4.6102,4.5794,4.6014,408550.0
2021-09-29 10:45:00,10.46,10.47,10.44,10.46,186867.0,4.6014,4.6058,4.5926,4.6014,186867.0
2021-09-29 10:50:00,10.46,10.47,10.43,10.45,372413.0,4.6014,4.6058,4.5882,4.597,372413.0
2021-09-29 10:55:00,10.45,10.45,10.43,10.44,126157.0,4.597,4.597,4.5882,4.5926,126157.0
2021-09-29 11:00:00,10.44,10.46,10.43,10.46,175300.0,4.5926,4.6014,4.5882,4.6014,175300.0
2021-09-29 11:05:00,10.46,10.5,10.45,10.49,180293.0,4.6014,4.619,4.597,4.6146,180293.0
2021-09-29 11:10:00,10.48,10.53,10.48,10.53,299645.0,4.6102,4.6322,4.6102,4.6322,299645.0
2021-09-29 11:15:00,10.52,10.53,10.49,10.5,419930.0,4.6278,4.6322,4.6146,4.619,419930.0
2021-09-29 11:20:00,10.5,10.54,10.49,10.51,742560.0,4.619,4.6366,4.6146,4.6234,742560.0
2021-09-29 11:25:00,10.52,10.53,10.48,10.51,287816.0,4.6278,4.6322,4.6102,4.6234,287816.0
2021-09-29 11:30:00,10.51,10.51,10.48,10.49,318315.0,4.6234,4.6234,4.6102,4.6146,318315.0
2021-09-29 11:35:00,10.48,10.49,10.46,10.46,173321.0,4.6102,4.6146,4.6014,4.6014,173321.0
2021-09-29 11:40:00,10.46,10.48,10.44,10.45,168628.0,4.6014,4.6102,4.5926,4.597,168628.0
2021-09-29 11:45:00,10.45,10.48,10.44,10.47,212335.0,4.597,4.6102,4.5926,4.6058,212335.0
2021-09-29 11:50:00,10.48,10.48,10.46,10.47,280519.0,4.6102,4.6102,4.6014,4.6058,280519.0
2021-09-29 11:55:00,10.47,10.48,10.43,10.46,198061.0,4.6058,4.6102,4.5882,4.6014,198061.0
2021-09-29 12:00:00,10.47,10.48,10.46,10.47,191676.0,4.6058,4.6102,4.6014,4.6058,191676.0
2021-09-29 12:05:00,10.47,10.48,10.45,10.46,100880.0,4.6058,4.6102,4.597,4.6014,100880.0
2021-09-29 12:10:00,10.46,10.46,10.42,10.44,127188.0,4.6014,4.6014,4.5838,4.5926,127188.0
2021-09-29 12:15:00,10.44,10.44,10.41,10.42,147731.0,4.5926,4.5926,4.5794,4.5838,147731.0
2021-09-29 12:20:00,10.42,10.42,10.37,10.39,270619.0,4.5838,4.5838,4.5618,4.5706,270619.0
2021-09-29 12:25:00,10.39,10.42,10.38,10.41,331506.0,4.5706,4.5838,4.5662,4.5794,331506.0
2021-09-29 12:30:00,10.4,10.43,10.39,10.42,178614.0,4.575,4.5882,4.5706,4.5838,178614.0
2021-09-29 12:35:00,10.42,10.43,10.4,10.41,212622.0,4.5838,4.5882,4.575,4.5794,212622.0
2021-09-29 12:40:00,10.41,10.42,10.39,10.41,200357.0,4.5794,4.5838,4.5706,4.5794,200357.0
2021-09-29 12:45:00,10.41,10.41,10.38,10.41,149861.0,4.5794,4.5794,4.5662,4.5794,149861.0
2021-09-29 12:50:00,10.41,10.42,10.4,10.42,99868.0,4.5794,4.5838,4.575,4.5838,99868.0
2021-09-29 12:55:00,10.41,10.42,10.4,10.42,65698.0,4.5794,4.5838,4.575,4.5838,65698.0
2021-09-29 13:00:00,10.42,10.42,10.38,10.39,117098.0,4.5838,4.5838,4.5662,4.5706,117098.0
2021-09-29 13:05:00,10.38,10.41,10.37,10.41,115378.0,4.5662,4.5794,4.5618,4.5794,115378.0
2021-09-29 13:10:00,10.41,10.41,10.37,10.38,192183.0,4.5794,4.5794,4.5618,4.5662,192183.0
2021-09-29 13:15:00,10.37,10.39,10.36,10.37,152324.0,4.5618,4.5706,4.5574,4.5618,152324.0
2021-09-29 13:20:00,10.37,10.38,10.35,10.37,138418.0,4.5618,4.5662,4.553,4.5618,138418.0
2021-09-29 13:25:00,10.37,10.37,10.34,10.35,116643.0,4.5618,4.5618,4.5486,4.553,116643.0
2021-09-29 13:30:00,10.35,10.35,10.33,10.34,175777.0,4.553,4.553,4.5442,4.5486,175777.0
2021-09-29 13:35:00,10.34,10.34,10.31,10.32,160803.0,4.5486,4.5486,4.5354,4.5398,160803.0
2021-09-29 13:40:00,10.32,10.34,10.29,10.34,252396.0,4.5398,4.5486,4.5266,4.5486,252396.0
2021-09-29 13:45:00,10.34,10.34,10.31,10.34,137894.0,4.5486,4.5486,4.5354,4.5486,137894.0
2021-09-29 13:50:00,10.34,10.36,10.33,10.36,35875.0,4.5486,4.5574,4.5442,4.5574,35875.0
2021-09-29 13:55:00,10.36,10.38,10.34,10.36,352047.0,4.5574,4.5662,4.5486,4.5574,352047.0
2021-09-29 14:00:00,10.35,10.36,10.33,10.34,123014.0,4.553,4.5574,4.5442,4.5486,123014.0
2021-09-29 14:05:00,10.34,10.37,10.32,10.37,155317.0,4.5486,4.5618,4.5398,4.5618,155317.0
2021-09-29 14:10:00,10.37,10.39,10.36,10.39,165048.0,4.5618,4.5706,4.5574,4.5706,165048.0
2021-09-29 14:15:00,10.39,10.4,10.36,10.37,247666.0,4.5706,4.575,4.5574,4.5618,247666.0
2021-09-29 14:20:00,10.37,10.38,10.35,10.37,168683.0,4.5618,4.5662,4.553,4.5618,168683.0
2021-09-29 14:25:00,10.38,10.38,10.36,10.36,108344.0,4.5662,4.5662,4.5574,4.5574,108344.0
2021-09-29 14:30:00,10.37,10.39,10.36,10.39,93911.0,4.5618,4.5706,4.5574,4.5706,93911.0
2021-09-29 14:35:00,10.39,10.39,10.37,10.38,74158.0,4.5706,4.5706,4.5618,4.5662,74158.0
2021-09-29 14:40:00,10.38,10.42,10.38,10.41,161346.0,4.5662,4.5838,4.5662,4.5794,161346.0
2021-09-29 14:45:00,10.41,10.41,10.37,10.38,150879.0,4.5794,4.5794,4.5618,4.5662,150879.0
2021-09-29 14:50:00,10.38,10.4,10.36,10.37,478730.0,4.5662,4.575,4.5574,4.5618,478730.0
2021-09-29 14:55:00,10.37,10.37,10.34,10.35,221159.0,4.5618,4.5618,4.5486,4.553,221159.0
2021-09-29 15:00:00,10.35,10.38,10.34,10.37,429401.0,4.553,4.5662,4.5486,4.5618,429401.0
2021-09-29 15:05:00,10.37,10.41,10.36,10.39,422534.0,4.5618,4.5794,4.5574,4.5706,422534.0
2021-09-29 15:10:00,10.39,10.4,10.38,10.4,235322.0,4.5706,4.575,4.5662,4.575,235322.0
2021-09-29 15:15:00,10.4,10.4,10.38,10.4,108280.0,4.575,4.575,4.5662,4.575,108280.0
2021-09-29 15:20:00,10.4,10.4,10.38,10.38,93382.0,4.575,4.575,4.5662,4.5662,93382.0
2021-09-29 15:25:00,10.38,10.42,10.38,10.4,173890.0,4.5662,4.5838,4.5662,4.575,173890.0
2021-09-29 15:30:00,10.4,10.42,10.38,10.42,342987.0,4.575,4.5838,4.5662,4.5838,342987.0
2021-09-29 15:35:00,10.42,10.43,10.4,10.41,287601.0,4.5838,4.5882,4.575,4.5794,287601.0
2021-09-29 15:40:00,10.41,10.42,10.39,10.42,343210.0,4.5794,4.5838,4.5706,4.5838,343210.0
2021-09-29 15:45:00,10.42,10.42,10.38,10.41,426085.0,4.5838,4.5838,4.5662,4.5794,426085.0
2021-09-29 15:50:00,10.41,10.41,10.35,10.37,659995.0,4.5794,4.5794,4.553,4.5618,659995.0
2021-09-29 15:55:00,10.37,10.4,10.34,10.39,1247236.0,4.5618,4.575,4.5486,4.5706,1247236.0
2021-09-30 09:30:00,10.41,10.49,10.39,10.46,538283.0,4.5794,4.6146,4.5706,4.6014,538283.0
2021-09-30 09:35:00,10.46,10.49,10.37,10.38,1065062.0,4.6014,4.6146,4.5618,4.5662,1065062.0
2021-09-30 09:40:00,10.38,10.4,10.36,10.37,267832.0,4.5662,4.575,4.5574,4.5618,267832.0
2021-09-30 09:45:00,10.37,10.4,10.34,10.39,216889.0,4.5618,4.575,4.5486,4.5706,216889.0
2021-09-30 09:50:00,10.39,10.4,10.36,10.38,468345.0,4.5706,4.575,4.5574,4.5662,468345.0
2021-09-30 09:55:00,10.38,10.39,10.32,10.33,288901.0,4.5662,4.5706,4.5398,4.5442,288901.0
2021-09-30 10:00:00,10.33,10.35,10.3,10.31,362127.0,4.5442,4.553,4.531,4.5354,362127.0
2021-09-30 10:05:00,10.31,10.35,10.28,10.35,228987.0,4.5354,4.553,4.5222,4.553,228987.0
2021-09-30 10:10:00,10.35,10.39,10.34,10.36,425319.0,4.553,4.5706,4.5486,4.5574,425319.0
2021-09-30 10:15:00,10.37,10.4,10.34,10.38,233026.0,4.5618,4.575,4.5486,4.5662,233026.0
2021-09-30 10:20:00,10.39,10.41,10.34,10.34,127332.0,4.5706,4.5794,4.5486,4.5486,127332.0
2021-09-30 10:25:00,10.34,10.39,10.34,10.35,189991.0,4.5486,4.5706,4.5486,4.553,189991.0
2021-09-30 10:30:00,10.35,10.39,10.33,10.37,180716.0,4.553,4.5706,4.5442,4.5618,180716.0
2021-09-30 10:35:00,10.38,10.4,10.36,10.38,116910.0,4.5662,4.575,4.5574,4.5662,116910.0
2021-09-30 10:40:00,10.38,10.39,10.34,10.37,318575.0,4.5662,4.5706,4.5486,4.5618,318575.0
2021-09-30 10:45:00,10.38,10.38,10.36,10.37,186535.0,4.5662,4.5662,4.5574,4.5618,186535.0
2021-09-30 10:50:00,10.36,10.37,10.32,10.32,260613.0,4.5574,4.5618,4.5398,4.5398,260613.0
2021-09-30 10:55:00,10.32,10.32,10.25,10.27,476962.0,4.5398,4.5398,4.509,4.5178,476962.0
2021-09-30 11:00:00,10.27,10.34,10.27,10.34,313705.0,4.5178,4.5486,4.5178,4.5486,313705.0
2021-09-30 11:05:00,10.33,10.4,10.33,10.39,417991.0,4.5442,4.575,4.5442,4.5706,417991.0
2021-09-30 11:10:00,10.4,10.42,10.39,10.41,220426.0,4.575,4.5838,4.5706,4.5794,220426.0
2021-09-30 11:15:00,10.41,10.45,10.4,10.45,243762.0,4.5794,4.597,4.575,4.597,243762.0
2021-09-30 11:20:00,10.44,10.47,10.43,10.45,276008.0,4.5926,4.6058,4.5882,4.597,276008.0
2021-09-30 11:25:00,10.46,10.49,10.45,10.48,145527.0,4.6014,4.6146,4.597,4.6102,145527.0
2021-09-30 11:30:00,10.48,10.5,10.44,10.45,485660.0,4.6102,4.619,4.5926,4.597,485660.0
2021-09-30 11:35:00,10.45,10.45,10.41,10.44,193545.0,4.597,4.597,4.5794,4.5926,193545.0
2021-09-30 11:40:00,10.44,10.45,10.42,10.43,189354.0,4.5926,4.597,4.5838,4.5882,189354.0
2021-09-30 11:45:00,10.43,10.44,10.36,10.38,148193.0,4.5882,4.5926,4.5574,4.5662,148193.0
2021-09-30 11:50:00,10.38,10.4,10.36,10.38,148699.0,4.5662,4.575,4.5574,4.5662,148699.0
2021-09-30 11:55:00,10.37,10.4,10.37,10.38,134682.0,4.5618,4.575,4.5618,4.5662,134682.0
2021-09-30 12:00:00,10.39,10.41,10.37,10.38,180996.0,4.5706,4.5794,4.5618,4.5662,180996.0
2021-09-30 12:05:00,10.38,10.38,10.32,10.33,104026.0,4.5662,4.5662,4.5398,4.5442,104026.0
2021-09-30 12:10:00,10.33,10.33,10.29,10.3,278403.0,4.5442,4.5442,4.5266,4.531,278403.0
2021-09-30 12:15:00,10.31,10.32,10.28,10.29,240599.0,4.5354,4.5398,4.5222,4.5266,240599.0
2021-09-30 12:20:00,10.29,10.32,10.29,10.3,302619.0,4.5266,4.5398,4.5266,4.531,302619.0
2021-09-30 12:25:00,10.31,10.32,10.29,10.29,149721.0,4.5354,4.5398,4.5266,4.5266,149721.0
2021-09-30 12:30:00,10.29,10.31,10.27,10.3,161399.0,4.5266,4.5354,4.5178,4.531,161399.0
2021-09-30 12:35:00,10.3,10.33,10.3,10.33,164087.0,4.531,4.5442,4.531,4.5442,164087.0
2021-09-30 12:40:00,10.33,10.35,10.32,10.33,103235.0,4.5442,4.553,4.5398,4.5442,103235.0
2021-09-30 12:45:00,10.33,10.37,10.31,10.37,241694.0,4.5442,4.5618,4.5354,4.5618,241694.0
2021-09-30 12:50:00,10.36,10.37,10.34,10.35,103687.0,4.5574,4.5618,4.5486,4.553,103687.0
2021-09-30 12:55:00,10.35,10.35,10.32,10.34,178605.0,4.553,4.553,4.5398,4.5486,178605.0
2021-09-30 13:00:00,10.34,10.35,10.32,10.34,88471.0,4.5486,4.553,4.5398,4.5486,88471.0
2021-09-30 13:05:00,10.34,10.37,10.33,10.37,125699.0,4.5486,4.5618,4.5442,4.5618,125699.0
2021-09-30 13:10:00,10.36,10.39,10.36,10.37,122520.0,4.5574,4.5706,4.5574,4.5618,122520.0
2021-09-30 13:15:00,10.37,10.38,10.31,10.34,380160.0,4.5618,4.5662,4.5354,4.5486,380160.0
2021-09-30 13:20:00,10.33,10.33,10.3,10.3,118459.0,4.5442,4.5442,4.531,4.531,118459.0
2021-09-30 13:25:00,10.3,10.31,10.29,10.3,113765.0,4.531,4.5354,4.5266,4.531,113765.0
2021-09-30 13:30:00,10.3,10.31,10.29,10.3,157709.0,4.531,4.5354,4.5266,4.531,157709.0
2021-09-30 13:35:00,10.3,10.32,10.28,10.29,113181.0,4.531,4.5398,4.5222,4.5266,113181.0
2021-09-30 13:40:00,10.3,10.3,10.29,10.29,66452.0,4.531,4.531,4.5266,4.5266,66452.0
2021-09-30 13:45:00,10.3,10.32,10.29,10.32,159843.0,4.531,4.5398,4.5266,4.5398,159843.0
2021-09-30 13:50:00,10.32,10.34,10.31,10.34,86072.0,4.5398,4.5486,4.5354,4.5486,86072.0
2021-09-30 13:55:00,10.34,10.35,10.32,10.33,141235.0,4.5486,4.553,4.5398,4.5442,141235.0
2021-09-30 14:00:00,10.33,10.36,10.32,10.36,171974.0,4.5442,4.5574,4.5398,4.5574,171974.0
2021-09-30 14:05:00,10.36,10.4,10.35,10.39,388009.0,4.5574,4.575,4.553,4.5706,388009.0
2021-09-30 14:10:00,10.39,10.39,10.35,10.37,173543.0,4.5706,4.5706,4.553,4.5618,173543.0
2021-09-30 14:15:00,10.36,10.37,10.33,10.34,145018.0,4.5574,4.5618,4.5442,4.5486,145018.0
2021-09-30 14:20:00,10.34,10.34,10.31,10.32,234660.0,4.5486,4.5486,4.5354,4.5398,234660.0
2021-09-30 14:25:00,10.32,10.33,10.29,10.33,202892.0,4.5398,4.5442,4.5266,4.5442,202892.0
2021-09-30 14:30:00,10.33,10.34,10.32,10.34,165113.0,4.5442,4.5486,4.5398,4.5486,165113.0
2021-09-30 14:35:00,10.34,10.34,10.31,10.31,105304.0,4.5486,4.5486,4.5354,4.5354,105304.0
2021-09-30 14:40:00,10.31,10.34,10.3,10.33,209395.0,4.5354,4.5486,4.531,4.5442,209395.0
2021-09-30 14:45:00,10.33,10.39,10.32,10.38,535062.0,4.5442,4.5706,4.5398,4.5662,535062.0
2021-09-30 14:50:00,10.38,10.4,10.35,10.36,219557.0,4.5662,4.575,4.553,4.5574,219557.0
2021-09-30 14:55:00,10.37,10.37,10.35,10.35,86150.0,4.5618,4.5618,4.553,4.553,86150.0
2021-09-30 15:00:00,10.35,10.37,10.33,10.35,150438.0,4.553,4.5618,4.5442,4.553,150438.0
2021-09-30 15:05:00,10.35,10.38,10.35,10.38,202957.0,4.553,4.5662,4.553,4.5662,202957.0
2021-09-30 15:10:00,10.38,10.39,10.38,10.38,61914.0,4.5662,4.5706,4.5662,4.5662,61914.0
2021-09-30 15:15:00,10.39,10.4,10.38,10.4,266828.0,4.5706,4.575,4.5662,4.575,266828.0
2021-09-30 15:20:00,10.39,10.41,10.38,10.4,241762.0,4.5706,4.5794,4.5662,4.575,241762.0
2021-09-30 15:25:00,10.39,10.4,10.38,10.38,288720.0,4.5706,4.575,4.5662,4.5662,288720.0
2021-09-30 15:30:00,10.38,10.42,10.38,10.42,272751.0,4.5662,4.5838,4.5662,4.5838,272751.0
2021-09-30 15:35:00,10.42,10.42,10.38,10.38,219249.0,4.5838,4.5838,4.5662,4.5662,219249.0
2021-09-30 15:40:00,10.38,10.39,10.37,10.38,213512.0,4.5662,4.5706,4.5618,4.5662,213512.0
2021-09-30 15:45:00,10.38,10.39,10.34,10.34,552304.0,4.5662,4.5706,4.5486,4.5486,552304.0
2021-09-30 15:50:00,10.34,10.35,10.31,10.33,553277.0,4.5486,4.553,4.5354,4.5442,553277.0
2021-09-30 15:55:00,10.32,10.35,10.32,10.35,868844.0,4.5398,4.553,4.5398,4.553,868844.0
2021-10-01 09:30:00,10.43,10.53,10.43,10.51,563290.0,4.5882,4.6322,4.5882,4.6234,563290.0
2021-10-01 09:35:00,10.51,10.54,10.46,10.48,241678.0,4.6234,4.6366,4.6014,4.6102,241678.0
2021-10-01 09:40:00,10.48,10.53,10.47,10.52,195508.0,4.6102,4.6322,4.6058,4.6278,195508.0
2021-10-01 09:45:00,10.51,10.54,10.49,10.53,197919.0,4.6234,4.6366,4.6146,4.6322,197919.0
2021-10-01 09:50:00,10.52,10.55,10.51,10.54,179329.0,4.6278,4.641,4.6234,4.6366,179329.0
2021-10-01 09:55:00,10.54,10.55,10.51,10.53,199286.0,4.6366,4.641,4.6234,4.6322,199286.0
2021-10-01 10:00:00,10.52,10.59,10.51,10.55,644076.0,4.6278,4.6586,4.6234,4.641,644076.0
2021-10-01 10:05:00,10.55,10.6,10.53,10.58,234494.0,4.641,4.663,4.6322,4.6542,234494.0
2021-10-01 10:10:00,10.58,10.59,10.54,10.56,158130.0,4.6542,4.6586,4.6366,4.6454,158130.0
2021-10-01 10:15:00,10.56,10.56,10.49,10.51,518076.0,4.6454,4.6454,4.6146,4.6234,518076.0
2021-10-01 10:20:00,10.52,10.54,10.48,10.49,177329.0,4.6278,4.6366,4.6102,4.6146,177329.0
2021-10-01 10:25:00,10.49,10.54,10.47,10.52,231545.0,4.6146,4.6366,4.6058,4.6278,231545.0
2021-10-01 10:30:00,10.51,10.56,10.5,10.56,284501.0,4.6234,4.6454,4.619,4.6454,284501.0
2021-10-01 10:35:00,10.56,10.58,10.53,10.54,381663.0,4.6454,4.6542,4.6322,4.6366,381663.0
2021-10-01 10:40:00,10.54,10.55,10.48,10.49,240708.0,4.6366,4.641,4.6102,4.6146,240708.0
2021-10-01 10:45:00,10.49,10.49,10.44,10.47,240140.0,4.6146,4.6146,4.5926,4.6058,240140.0
2021-10-01 10:50:00,10.48,10.5,10.46,10.46,220614.0,4.6102,4.619,4.6014,4.6014,220614.0
2021-10-01 10:55:00,10.47,10.51,10.46,10.5,155535.0,4.6058,4.6234,4.6014,4.619,155535.0
2021-10-01 11:00:00,10.51,10.55,10.5,10.52,201356.0,4.6234,4.641,4.619,4.6278,201356.0
2021-10-01 11:05:00,10.52,10.53,10.5,10.51,161402.0,4.6278,4.6322,4.619,4.6234,161402.0
2021-10-01 11:10:00,10.5,10.53,10.47,10.52,200771.0,4.619,4.6322,4.6058,4.6278,200771.0
2021-10-01 11:15:00,10.52,10.54,10.5,10.54,185233.0,4.6278,4.6366,4.619,4.6366,185233.0
2021-10-01 11:20:00,10.54,10.56,10.52,10.56,181800.0,4.6366,4.6454,4.6278,4.6454,181800.0
2021-10-01 11:25:00,10.56,10.57,10.53,10.54,133183.0,4.6454,4.6498,4.6322,4.6366,133183.0
2021-10-01 11:30:00,10.54,10.58,10.53,10.56,283928.0,4.6366,4.6542,4.6322,4.6454,283928.0
2021-10-01 11:35:00,10.56,10.57,10.55,10.57,108003.0,4.6454,4.6498,4.641,4.6498,108003.0
2021-10-01 11:40:00,10.57,10.58,10.56,10.58,146588.0,4.6498,4.6542,4.6454,4.6542,146588.0
2021-10-01 11:45:00,10.58,10.58,10.55,10.56,243135.0,4.6542,4.6542,4.641,4.6454,243135.0
2021-10-01 11:50:00,10.57,10.59,10.55,10.57,111107.0,4.6498,4.6586,4.641,4.6498,111107.0
2021-10-01 11:55:00,10.57,10.58,10.55,10.56,153598.0,4.6498,4.6542,4.641,4.6454,153598.0
2021-10-01 12:00:00,10.56,10.58,10.55,10.57,281785.0,4.6454,4.6542,4.641,4.6498,281785.0
2021-10-01 12:05:00,10.57,10.58,10.55,10.55,141871.0,4.6498,4.6542,4.641,4.641,141871.0
2021-10-01 12:10:00,10.56,10.56,10.55,10.55,70243.0,4.6454,4.6454,4.641,4.641,70243.0
2021-10-01 12:15:00,10.55,10.57,10.54,10.55,122369.0,4.641,4.6498,4.6366,4.641,122369.0
2021-10-01 12:20:00,10.55,10.58,10.55,10.58,93380.0,4.641,4.6542,4.641,4.6542,93380.0
2021-10-01 12:25:00,10.58,10.59,10.57,10.58,118335.0,4.6542,4.6586,4.6498,4.6542,118335.0
2021-10-01 12:30:00,10.58,10.58,10.56,10.56,81786.0,4.6542,4.6542,4.6454,4.6454,81786.0
2021-10-01 12:35:00,10.57,10.6,10.56,10.6,369235.0,4.6498,4.663,4.6454,4.663,369235.0
2021-10-01 12:40:00,10.6,10.6,10.58,10.6,98374.0,4.663,4.663,4.6542,4.663,98374.0
2021-10-01 12:45:00,10.6,10.62,10.59,10.61,549259.0,4.663,4.6718,4.6586,4.6674,549259.0
2021-10-01 12:50:00,10.61,10.62,10.6,10.62,131262.0,4.6674,4.6718,4.663,4.6718,131262.0
2021-10-01 12:55:00,10.62,10.63,10.6,10.6,137802.0,4.6718,4.6762,4.663,4.663,137802.0
2021-10-01 13:00:00,10.61,10.61,10.58,10.6,193489.0,4.6674,4.6674,4.6542,4.663,193489.0
2021-10-01 13:05:00,10.61,10.63,10.6,10.63,150148.0,4.6674,4.6762,4.663,4.6762,150148.0
2021-10-01 13:10:00,10.63,10.63,10.61,10.63,110978.0,4.6762,4.6762,4.6674,4.6762,110978.0
2021-10-01 13:15:00,10.63,10.63,10.6,10.61,107501.0,4.6762,4.6762,4.663,4.6674,107501.0
2021-10-01 13:20:00,10.61,10.67,10.6,10.66,700019.0,4.6674,4.6938,4.663,4.6894,700019.0
2021-10-01 13:25:00,10.66,10.68,10.64,10.67,222048.0,4.6894,4.6982,4.6806,4.6938,222048.0
2021-10-01 13:30:00,10.68,10.69,10.66,10.69,335888.0,4.6982,4.7026,4.6894,4.7026,335888.0
2021-10-01 13:35:00,10.69,10.7,10.67,10.7,205638.0,4.7026,4.707,4.6938,4.707,205638.0
2021-10-01 13:40:00,10.69,10.71,10.69,10.71,373082.0,4.7026,4.7114,4.7026,4.7114,373082.0
2021-10-01 13:45:00,10.7,10.72,10.69,10.71,165076.0,4.707,4.7158,4.7026,4.7114,165076.0
2021-10-01 13:50:00,10.71,10.74,10.7,10.73,301831.0,4.7114,4.7246,4.707,4.7202,301831.0
2021-10-01 13:55:00,10.73,10.75,10.72,10.72,248826.0,4.7202,4.729,4.7158,4.7158,248826.0
2021-10-01 14:00:00,10.72,10.74,10.71,10.73,266171.0,4.7158,4.7246,4.7114,4.7202,266171.0
2021-10-01 14:05:00,10.73,10.76,10.72,10.72,530834.0,4.7202,4.7334,4.7158,4.7158,530834.0
2021-10-01 14:10:00,10.73,10.74,10.71,10.72,215944.0,4.7202,4.7246,4.7114,4.7158,215944.0
2021-10-01 14:15:00,10.72,10.73,10.69,10.7,336653.0,4.7158,4.7202,4.7026,4.707,336653.0
2021-10-01 14:20:00,10.7,10.71,10.69,10.7,78320.0,4.707,4.7114,4.7026,4.707,78320.0
2021-10-01 14:25:00,10.71,10.73,10.7,10.72,184994.0,4.7114,4.7202,4.707,4.7158,184994.0
2021-10-01 14:30:00,10.72,10.73,10.68,10.69,287634.0,4.7158,4.7202,4.6982,4.7026,287634.0
2021-10-01 14:35:00,10.69,10.69,10.67,10.67,293579.0,4.7026,4.7026,4.6938,4.6938,293579.0
2021-10-01 14:40:00,10.68,10.68,10.64,10.65,236168.0,4.6982,4.6982,4.6806,4.685,236168.0
2021-10-01 14:45:00,10.65,10.66,10.64,10.66,453907.0,4.685,4.6894,4.6806,4.6894,453907.0
2021-10-01 14:50:00,10.66,10.67,10.63,10.67,213168.0,4.6894,4.6938,4.6762,4.6938,213168.0
2021-10-01 14:55:00,10.67,10.68,10.64,10.64,143097.0,4.6938,4.6982,4.6806,4.6806,143097.0
2021-10-01 15:00:00,10.65,10.65,10.61,10.63,229852.0,4.685,4.685,4.6674,4.6762,229852.0
2021-10-01 15:05:00,10.63,10.65,10.63,10.65,158382.0,4.6762,4.685,4.6762,4.685,158382.0
2021-10-01 15:10:00,10.65,10.67,10.64,10.67,110494.0,4.685,4.6938,4.6806,4.6938,110494.0
2021-10-01 15:15:00,10.67,10.68,10.64,10.64,108907.0,4.6938,4.6982,4.6806,4.6806,108907.0
2021-10-01 15:20:00,10.65,10.68,10.65,10.68,153537.0,4.685,4.6982,4.685,4.6982,153537.0
2021-10-01 15:25:00,10.68,10.68,10.67,10.68,126696.0,4.6982,4.6982,4.6938,4.6982,126696.0
2021-10-01 15:30:00,10.67,10.69,10.65,10.69,420112.0,4.6938,4.7026,4.685,4.7026,420112.0
2021-10-01 15:35:00,10.69,10.7,10.67,10.68,383169.0,4.7026,4.707,4.6938,4.6982,383169.0
2021-10-01 15:40:00,10.68,10.69,10.67,10.68,316398.0,4.6982,4.7026,4.6938,4.6982,316398.0
2021-10-01 15:45:00,10.69,10.69,10.65,10.68,454484.0,4.7026,4.7026,4.685,4.6982,454484.0
2021-10-01 15:50:00,10.68,10.72,10.67,10.71,648593.0,4.6982,4.7158,4.6938,4.7114,648593.0
2021-10-01 15:55:00,10.71,10.75,10.71,10.74,2870286.0,4.7114,4.729,4.7114,4.7246,2870286.0
2021-10-04 09:30:00,10.69,10.76,10.68,10.72,923261.0,4.7026,4.7334,4.6982,4.7158,923261.0
2021-10-04 09:35:00,10.72,10.74,10.7,10.72,365899.0,4.7158,4.7246,4.707,4.7158,365899.0
2021-10-04 09:40:00,10.72,10.73,10.68,10.73,326550.0,4.7158,4.7202,4.6982,4.7202,326550.0
2021-10-04 09:45:00,10.73,10.79,10.71,10.79,413946.0,4.7202,4.7466,4.7114,4.7466,413946.0
2021-10-04 09:50:00,10.78,10.82,10.75,10.82,613203.0,4.7422,4.7598,4.729,4.7598,613203.0
2021-10-04 09:55:00,10.82,10.85,10.8,10.82,272315.0,4.7598,4.7729,4.751,4.7598,272315.0
2021-10-04 10:00:00,10.81,10.83,10.78,10.81,370679.0,4.7554,4.7642,4.7422,4.7554,370679.0
2021-10-04 10:05:00,10.81,10.83,10.79,10.83,258281.0,4.7554,4.7642,4.7466,4.7642,258281.0
2021-10-04 10:10:00,10.83,10.86,10.79,10.82,466098.0,4.7642,4.7773,4.7466,4.7598,466098.0
2021-10-04 10:15:00,10.82,10.85,10.76,10.77,606818.0,4.7598,4.7729,4.7334,4.7378,606818.0
2021-10-04 10:20:00,10.77,10.79,10.75,10.75,580218.0,4.7378,4.7466,4.729,4.729,580218.0
2021-10-04 10:25:00,10.75,10.76,10.72,10.74,355993.0,4.729,4.7334,4.7158,4.7246,355993.0
2021-10-04 10:30:00,10.74,10.76,10.72,10.75,476041.0,4.7246,4.7334,4.7158,4.729,476041.0
2021-10-04 10:35:00,10.75,10.75,10.71,10.73,240007.0,4.729,4.729,4.7114,4.7202,240007.0
2021-10-04 10:40:00,10.73,10.76,10.72,10.75,324975.0,4.7202,4.7334,4.7158,4.729,324975.0
2021-10-04 10:45:00,10.75,10.77,10.73,10.77,196094.0,4.729,4.7378,4.7202,4.7378,196094.0
2021-10-04 10:50:00,10.76,10.77,10.67,10.68,580552.0,4.7334,4.7378,4.6938,4.6982,580552.0
2021-10-04 10:55:00,10.67,10.73,10.67,10.71,165695.0,4.6938,4.7202,4.6938,4.7114,165695.0
2021-10-04 11:00:00,10.71,10.74,10.69,10.71,748140.0,4.7114,4.7246,4.7026,4.7114,748140.0
2021-10-04 11:05:00,10.71,10.74,10.69,10.73,219019.0,4.7114,4.7246,4.7026,4.7202,219019.0
2021-10-04 11:10:00,10.74,10.76,10.73,10.74,220723.0,4.7246,4.7334,4.7202,4.7246,220723.0
2021-10-04 11:15:00,10.74,10.74,10.71,10.72,297378.0,4.7246,4.7246,4.7114,4.7158,297378.0
2021-10-04 11:20:00,10.72,10.75,10.68,10.69,831258.0,4.7158,4.729,4.6982,4.7026,831258.0
2021-10-04 11:25:00,10.68,10.7,10.65,10.67,537236.0,4.6982,4.707,4.685,4.6938,537236.0
2021-10-04 11:30:00,10.68,10.69,10.64,10.67,824461.0,4.6982,4.7026,4.6806,4.6938,824461.0
2021-10-04 11:35:00,10.66,10.67,10.64,10.67,255022.0,4.6894,4.6938,4.6806,4.6938,255022.0
2021-10-04 11:40:00,10.67,10.68,10.64,10.66,510084.0,4.6938,4.6982,4.6806,4.6894,510084.0
2021-10-04 11:45:00,10.66,10.68,10.65,10.67,302393.0,4.6894,4.6982,4.685,4.6938,302393.0
2021-10-04 11:50:00,10.68,10.73,10.66,10.72,562427.0,4.6982,4.7202,4.6894,4.7158,562427.0
2021-10-04 11:55:00,10.72,10.75,10.71,10.74,328356.0,4.7158,4.729,4.7114,4.7246,328356.0
2021-10-04 12:00:00,10.74,10.74,10.71,10.71,204097.0,4.7246,4.7246,4.7114,4.7114,204097.0
2021-10-04 12:05:00,10.71,10.75,10.71,10.75,148002.0,4.7114,4.729,4.7114,4.729,148002.0
2021-10-04 12:10:00,10.75,10.75,10.72,10.74,592980.0,4.729,4.729,4.7158,4.7246,592980.0
2021-10-04 12:15:00,10.74,10.76,10.73,10.75,197437.0,4.7246,4.7334,4.7202,4.729,197437.0
2021-10-04 12:20:00,10.75,10.75,10.72,10.74,473381.0,4.729,4.729,4.7158,4.7246,473381.0
2021-10-04 12:25:00,10.74,10.76,10.73,10.76,146559.0,4.7246,4.7334,4.7202,4.7334,146559.0
2021-10-04 12:30:00,10.75,10.76,10.72,10.74,377952.0,4.729,4.7334,4.7158,4.7246,377952.0
2021-10-04 12:35:00,10.74,10.74,10.71,10.72,91162.0,4.7246,4.7246,4.7114,4.7158,91162.0
2021-10-04 12:40:00,10.72,10.74,10.72,10.74,165788.0,4.7158,4.7246,4.7158,4.7246,165788.0
2021-10-04 12:45:00,10.74,10.76,10.74,10.76,168152.0,4.7246,4.7334,4.7246,4.7334,168152.0
2021-10-04 12:50:00,10.76,10.77,10.74,10.76,228804.0,4.7334,4.7378,4.7246,4.7334,228804.0
2021-10-04 12:55:00,10.76,10.77,10.74,10.77,235745.0,4.7334,4.7378,4.7246,4.7378,235745.0
2021-10-04 13:00:00,10.76,10.77,10.72,10.73,652575.0,4.7334,4.7378,4.7158,4.7202,652575.0
2021-10-04 13:05:00,10.74,10.77,10.73,10.77,123355.0,4.7246,4.7378,4.7202,4.7378,123355.0
2021-10-04 13:10:00,10.77,10.77,10.76,10.77,56211.0,4.7378,4.7378,4.7334,4.7378,56211.0
2021-10-04 13:15:00,10.77,10.78,10.75,10.76,100375.0,4.7378,4.7422,4.729,4.7334,100375.0
2021-10-04 13:20:00,10.76,10.76,10.74,10.75,94451.0,4.7334,4.7334,4.7246,4.729,94451.0
2021-10-04 13:25:00,10.76,10.76,10.72,10.74,161296.0,4.7334,4.7334,4.7158,4.7246,161296.0
2021-10-04 13:30:00,10.74,10.75,10.73,10.74,185194.0,4.7246,4.729,4.7202,4.7246,185194.0
2021-10-04 13:35:00,10.75,10.77,10.74,10.77,79286.0,4.729,4.7378,4.7246,4.7378,79286.0
2021-10-04 13:40:00,10.77,10.78,10.75,10.76,191152.0,4.7378,4.7422,4.729,4.7334,191152.0
2021-10-04 13:45:00,10.76,10.78,10.75,10.77,191328.0,4.7334,4.7422,4.729,4.7378,191328.0
2021-10-04 13:50:00,10.76,10.8,10.76,10.79,451432.0,4.7334,4.751,4.7334,4.7466,451432.0
2021-10-04 13:55:00,10.79,10.8,10.77,10.79,126351.0,4.7466,4.751,4.7378,4.7466,126351.0
2021-10-04 14:00:00,10.78,10.8,10.77,10.79,274823.0,4.7422,4.751,4.7378,4.7466,274823.0
2021-10-04 14:05:00,10.79,10.81,10.78,10.8,208102.0,4.7466,4.7554,4.7422,4.751,208102.0
2021-10-04 14:10:00,10.8,10.81,10.77,10.79,248671.0,4.751,4.7554,4.7378,4.7466,248671.0
2021-10-04 14:15:00,10.79,10.81,10.79,10.79,223352.0,4.7466,4.7554,4.7466,4.7466,223352.0
2021-10-04 14:20:00,10.8,10.8,10.78,10.8,75955.0,4.751,4.751,4.7422,4.751,75955.0
2021-10-04 14:25:00,10.79,10.8,10.77,10.79,269754.0,4.7466,4.751,4.7378,4.7466,269754.0
2021-10-04 14:30:00,10.78,10.79,10.76,10.78,182897.0,4.7422,4.7466,4.7334,4.7422,182897.0
2021-10-04 14:35:00,10.78,10.78,10.76,10.78,71869.0,4.7422,4.7422,4.7334,4.7422,71869.0
2021-10-04 14:40:00,10.78,10.78,10.75,10.76,94312.0,4.7422,4.7422,4.729,4.7334,94312.0
2021-10-04 14:45:00,10.75,10.79,10.75,10.79,68971.0,4.729,4.7466,4.729,4.7466,68971.0
2021-10-04 14:50:00,10.78,10.79,10.76,10.78,221333.0,4.7422,4.7466,4.7334,4.7422,221333.0
2021-10-04 14:55:00,10.77,10.78,10.76,10.78,206793.0,4.7378,4.7422,4.7334,4.7422,206793.0
2021-10-04 15:00:00,10.78,10.79,10.76,10.79,169543.0,4.7422,4.7466,4.7334,4.7466,169543.0
2021-10-04 15:05:00,10.79,10.79,10.75,10.76,123147.0,4.7466,4.7466,4.729,4.7334,123147.0
2021-10-04 15:10:00,10.76,10.77,10.73,10.76,193288.0,4.7334,4.7378,4.7202,4.7334,193288.0
2021-10-04 15:15:00,10.77,10.78,10.75,10.76,95151.0,4.7378,4.7422,4.729,4.7334,95151.0
2021-10-04 15:20:00,10.76,10.76,10.73,10.76,92550.0,4.7334,4.7334,4.7202,4.7334,92550.0
2021-10-04 15:25:00,10.76,10.77,10.74,10.77,274434.0,4.7334,4.7378,4.7246,4.7378,274434.0
2021-10-04 15:30:00,10.77,10.81,10.76,10.79,946685.0,4.7378,4.7554,4.7334,4.7466,946685.0
2021-10-04 15:35:00,10.79,10.8,10.78,10.79,561596.0,4.7466,4.751,4.7422,4.7466,561596.0
2021-10-04 15:40:00,10.79,10.81,10.78,10.8,654212.0,4.7466,4.7554,4.7422,4.751,654212.0
2021-10-04 15:45:00,10.81,10.83,10.8,10.82,566479.0,4.7554,4.7642,4.751,4.7598,566479.0
2021-10-04 15:50:00,10.82,10.82,10.78,10.8,768494.0,4.7598,4.7598,4.7422,4.751,768494.0
2021-10-04 15:55:00,10.8,10.88,10.79,10.81,3409859.0,4.751,4.7861,4.7466,4.7554,3409859.0
2021-10-05 09:30:00,10.98,11.0,10.92,10.96,894784.0,4.8301,4.8389,4.8037,4.8213,894784.0
2021-10-05 09:35:00,10.96,10.97,10.87,10.9,455867.0,4.8213,4.8257,4.7817,4.7949,455867.0
2021-10-05 09:40:00,10.9,10.9,10.85,10.88,353589.0,4.7949,4.7949,4.7729,4.7861,353589.0
2021-10-05 09:45:00,10.88,10.9,10.86,10.89,366063.0,4.7861,4.7949,4.7773,4.7905,366063.0
2021-10-05 09:50:00,10.89,10.94,10.88,10.93,366983.0,4.7905,4.8125,4.7861,4.8081,366983.0
2021-10-05 09:55:00,10.93,10.95,10.9,10.93,765499.0,4.8081,4.8169,4.7949,4.8081,765499.0
2021-10-05 10:00:00,10.93,10.96,10.92,10.94,259008.0,4.8081,4.8213,4.8037,4.8125,259008.0
2021-10-05 10:05:00,10.94,10.96,10.93,10.95,206639.0,4.8125,4.8213,4.8081,4.8169,206639.0
2021-10-05 10:10:00,10.95,10.97,10.94,10.96,475122.0,4.8169,4.8257,4.8125,4.8213,475122.0
2021-10-05 10:15:00,10.96,10.98,10.91,10.91,454638.0,4.8213,4.8301,4.7993,4.7993,454638.0
2021-10-05 10:20:00,10.92,10.95,10.91,10.95,173432.0,4.8037,4.8169,4.7993,4.8169,173432.0
2021-10-05 10:25:00,10.95,10.97,10.94,10.96,184951.0,4.8169,4.8257,4.8125,4.8213,184951.0
2021-10-05 10:30:00,10.96,10.99,10.95,10.98,251391.0,4.8213,4.8345,4.8169,4.8301,251391.0
2021-10-05 10:35:00,10.98,10.98,10.94,10.96,294449.0,4.8301,4.8301,4.8125,4.8213,294449.0
2021-10-05 10:40:00,10.95,10.99,10.95,10.99,206485.0,4.8169,4.8345,4.8169,4.8345,206485.0
2021-10-05 10:45:00,10.99,11.0,10.98,10.99,450759.0,4.8345,4.8389,4.8301,4.8345,450759.0
2021-10-05 10:50:00,10.99,11.0,10.97,11.0,413475.0,4.8345,4.8389,4.8257,4.8389,413475.0
2021-10-05 10:55:00,10.99,11.0,10.97,10.97,161335.0,4.8345,4.8389,4.8257,4.8257,161335.0
2021-10-05 11:00:00,10.97,11.0,10.97,10.98,153944.0,4.8257,4.8389,4.8257,4.8301,153944.0
2021-10-05 11:05:00,10.97,11.02,10.95,11.02,1791417.0,4.8257,4.8477,4.8169,4.8477,1791417.0
2021-10-05 11:10:00,11.02,11.02,11.0,11.02,452996.0,4.8477,4.8477,4.8389,4.8477,452996.0
2021-10-05 11:15:00,11.02,11.06,11.02,11.04,369443.0,4.8477,4.8653,4.8477,4.8565,369443.0
2021-10-05 11:20:00,11.05,11.08,11.04,11.08,288886.0,4.8609,4.8741,4.8565,4.8741,288886.0
2021-10-05 11:25:00,11.08,11.08,11.04,11.04,269638.0,4.8741,4.8741,4.8565,4.8565,269638.0
2021-10-05 11:30:00,11.04,11.05,11.02,11.04,736285.0,4.8565,4.8609,4.8477,4.8565,736285.0
2021-10-05 11:35:00,11.05,11.06,11.03,11.04,258033.0,4.8609,4.8653,4.8521,4.8565,258033.0
2021-10-05 11:40:00,11.04,11.04,10.99,10.99,222346.0,4.8565,4.8565,4.8345,4.8345,222346.0
2021-10-05 11:45:00,11.0,11.0,10.98,10.99,243215.0,4.8389,4.8389,4.8301,4.8345,243215.0
2021-10-05 11:50:00,10.99,11.03,10.98,11.03,391950.0,4.8345,4.8521,4.8301,4.8521,391950.0
2021-10-05 11:55:00,11.03,11.05,11.01,11.04,365012.0,4.8521,4.8609,4.8433,4.8565,365012.0
2021-10-05 12:00:00,11.04,11.05,11.01,11.01,506084.0,4.8565,4.8609,4.8433,4.8433,506084.0
2021-10-05 12:05:00,11.01,11.02,11.0,11.01,221365.0,4.8433,4.8477,4.8389,4.8433,221365.0
2021-10-05 12:10:00,11.01,11.03,10.99,11.01,280468.0,4.8433,4.8521,4.8345,4.8433,280468.0
2021-10-05 12:15:00,11.01,11.02,10.98,11.0,186401.0,4.8433,4.8477,4.8301,4.8389,186401.0
2021-10-05 12:20:00,10.99,11.0,10.93,10.94,364384.0,4.8345,4.8389,4.8081,4.8125,364384.0
2021-10-05 12:25:00,10.94,10.98,10.93,10.96,261752.0,4.8125,4.8301,4.8081,4.8213,261752.0
2021-10-05 12:30:00,10.96,10.96,10.94,10.95,174902.0,4.8213,4.8213,4.8125,4.8169,174902.0
2021-10-05 12:35:00,10.95,10.96,10.93,10.96,175549.0,4.8169,4.8213,4.8081,4.8213,175549.0
2021-10-05 12:40:00,10.96,10.97,10.95,10.96,118992.0,4.8213,4.8257,4.8169,4.8213,118992.0
2021-10-05 12:45:00,10.96,10.98,10.95,10.95,145798.0,4.8213,4.8301,4.8169,4.8169,145798.0
2021-10-05 12:50:00,10.95,10.96,10.94,10.94,134452.0,4.8169,4.8213,4.8125,4.8125,134452.0
2021-10-05 12:55:00,10.94,10.95,10.93,10.95,236839.0,4.8125,4.8169,4.8081,4.8169,236839.0
2021-10-05 13:00:00,10.95,10.95,10.93,10.94,328793.0,4.8169,4.8169,4.8081,4.8125,328793.0
2021-10-05 13:05:00,10.94,11.0,10.93,11.0,768603.0,4.8125,4.8389,4.8081,4.8389,768603.0
2021-10-05 13:10:00,11.0,11.02,10.99,11.02,324698.0,4.8389,4.8477,4.8345,4.8477,324698.0
2021-10-05 13:15:00,11.02,11.02,10.99,11.0,281358.0,4.8477,4.8477,4.8345,4.8389,281358.0
2021-10-05 13:20:00,11.0,11.0,10.97,10.99,308153.0,4.8389,4.8389,4.8257,4.8345,308153.0
2021-10-05 13:25:00,10.99,11.0,10.98,10.99,263941.0,4.8345,4.8389,4.8301,4.8345,263941.0
2021-10-05 13:30:00,10.99,11.0,10.97,10.98,155316.0,4.8345,4.8389,4.8257,4.8301,155316.0
2021-10-05 13:35:00,10.97,10.99,10.97,10.98,208443.0,4.8257,4.8345,4.8257,4.8301,208443.0
2021-10-05 13:40:00,10.99,11.0,10.97,10.97,210991.0,4.8345,4.8389,4.8257,4.8257,210991.0
2021-10-05 13:45:00,10.98,10.99,10.96,10.97,107547.0,4.8301,4.8345,4.8213,4.8257,107547.0
2021-10-05 13:50:00,10.97,10.98,10.95,10.96,111783.0,4.8257,4.8301,4.8169,4.8213,111783.0
2021-10-05 13:55:00,10.96,10.97,10.93,10.97,268170.0,4.8213,4.8257,4.8081,4.8257,268170.0
2021-10-05 14:00:00,10.96,10.99,10.96,10.98,123961.0,4.8213,4.8345,4.8213,4.8301,123961.0
2021-10-05 14:05:00,10.98,10.99,10.96,10.98,74358.0,4.8301,4.8345,4.8213,4.8301,74358.0
2021-10-05 14:10:00,10.98,10.99,10.96,10.96,267388.0,4.8301,4.8345,4.8213,4.8213,267388.0
2021-10-05 14:15:00,10.96,10.97,10.94,10.94,304269.0,4.8213,4.8257,4.8125,4.8125,304269.0
2021-10-05 14:20:00,10.94,10.95,10.92,10.94,313090.0,4.8125,4.8169,4.8037,4.8125,313090.0
2021-10-05 14:25:00,10.94,10.95,10.92,10.94,283988.0,4.8125,4.8169,4.8037,4.8125,283988.0
2021-10-05 14:30:00,10.94,10.95,10.93,10.94,262691.0,4.8125,4.8169,4.8081,4.8125,262691.0
2021-10-05 14:35:00,10.94,10.98,10.94,10.97,182279.0,4.8125,4.8301,4.8125,4.8257,182279.0
2021-10-05 14:40:00,10.97,10.99,10.95,10.99,253663.0,4.8257,4.8345,4.8169,4.8345,253663.0
2021-10-05 14:45:00,10.99,11.0,10.98,10.99,333581.0,4.8345,4.8389,4.8301,4.8345,333581.0
2021-10-05 14:50:00,10.99,11.03,10.98,11.02,229543.0,4.8345,4.8521,4.8301,4.8477,229543.0
2021-10-05 14:55:00,11.03,11.03,10.99,11.0,190570.0,4.8521,4.8521,4.8345,4.8389,190570.0
2021-10-05 15:00:00,11.0,11.02,10.99,11.02,210551.0,4.8389,4.8477,4.8345,4.8477,210551.0
2021-10-05 15:05:00,11.02,11.03,11.01,11.03,199259.0,4.8477,4.8521,4.8433,4.8521,199259.0
2021-10-05 15:10:00,11.03,11.03,11.0,11.02,276104.0,4.8521,4.8521,4.8389,4.8477,276104.0
2021-10-05 15:15:00,11.02,11.03,11.0,11.01,276401.0,4.8477,4.8521,4.8389,4.8433,276401.0
2021-10-05 15:20:00,11.01,11.01,10.99,11.0,248736.0,4.8433,4.8433,4.8345,4.8389,248736.0
2021-10-05 15:25:00,11.0,11.01,10.98,10.99,314821.0,4.8389,4.8433,4.8301,4.8345,314821.0
2021-10-05 15:30:00,10.99,11.0,10.97,10.99,408510.0,4.8345,4.8389,4.8257,4.8345,408510.0
2021-10-05 15:35:00,10.99,11.0,10.98,10.99,364463.0,4.8345,4.8389,4.8301,4.8345,364463.0
2021-10-05 15:40:00,10.99,11.0,10.98,10.99,398011.0,4.8345,4.8389,4.8301,4.8345,398011.0
2021-10-05 15:45:00,10.99,10.99,10.96,10.96,575556.0,4.8345,4.8345,4.8213,4.8213,575556.0
2021-10-05 15:50:00,10.96,10.98,10.94,10.95,888211.0,4.8213,4.8301,4.8125,4.8169,888211.0
2021-10-05 15:55:00,10.96,10.97,10.94,10.97,1555702.0,4.8213,4.8257,4.8125,4.8257,1555702.0
2021-10-06 09:30:00,10.68,10.73,10.61,10.73,753598.0,4.6982,4.7202,4.6674,4.7202,753598.0
2021-10-06 09:35:00,10.72,10.77,10.66,10.7,581092.0,4.7158,4.7378,4.6894,4.707,581092.0
2021-10-06 09:40:00,10.7,10.72,10.63,10.66,499784.0,4.707,4.7158,4.6762,4.6894,499784.0
2021-10-06 09:45:00,10.66,10.7,10.62,10.63,391913.0,4.6894,4.707,4.6718,4.6762,391913.0
2021-10-06 09:50:00,10.63,10.64,10.59,10.6,493991.0,4.6762,4.6806,4.6586,4.663,493991.0
2021-10-06 09:55:00,10.61,10.61,10.56,10.59,404529.0,4.6674,4.6674,4.6454,4.6586,404529.0
2021-10-06 10:00:00,10.58,10.59,10.52,10.59,724604.0,4.6542,4.6586,4.6278,4.6586,724604.0
2021-10-06 10:05:00,10.58,10.61,10.55,10.59,286400.0,4.6542,4.6674,4.641,4.6586,286400.0
2021-10-06 10:10:00,10.6,10.63,10.54,10.63,688391.0,4.663,4.6762,4.6366,4.6762,688391.0
2021-10-06 10:15:00,10.62,10.63,10.58,10.61,206725.0,4.6718,4.6762,4.6542,4.6674,206725.0
2021-10-06 10:20:00,10.6,10.67,10.59,10.67,226520.0,4.663,4.6938,4.6586,4.6938,226520.0
2021-10-06 10:25:00,10.67,10.68,10.61,10.62,197503.0,4.6938,4.6982,4.6674,4.6718,197503.0
2021-10-06 10:30:00,10.62,10.68,10.61,10.63,216850.0,4.6718,4.6982,4.6674,4.6762,216850.0
2021-10-06 10:35:00,10.63,10.64,10.57,10.6,323223.0,4.6762,4.6806,4.6498,4.663,323223.0
2021-10-06 10:40:00,10.6,10.62,10.58,10.59,225588.0,4.663,4.6718,4.6542,4.6586,225588.0
2021-10-06 10:45:00,10.59,10.59,10.55,10.59,271347.0,4.6586,4.6586,4.641,4.6586,271347.0
2021-10-06 10:50:00,10.58,10.62,10.57,10.62,526627.0,4.6542,4.6718,4.6498,4.6718,526627.0
2021-10-06 10:55:00,10.62,10.66,10.6,10.66,174132.0,4.6718,4.6894,4.663,4.6894,174132.0
2021-10-06 11:00:00,10.66,10.68,10.65,10.67,254286.0,4.6894,4.6982,4.685,4.6938,254286.0
2021-10-06 11:05:00,10.67,10.67,10.64,10.65,91567.0,4.6938,4.6938,4.6806,4.685,91567.0
2021-10-06 11:10:00,10.66,10.67,10.64,10.66,135233.0,4.6894,4.6938,4.6806,4.6894,135233.0
2021-10-06 11:15:00,10.65,10.66,10.62,10.63,436736.0,4.685,4.6894,4.6718,4.6762,436736.0
2021-10-06 11:20:00,10.63,10.63,10.56,10.57,354558.0,4.6762,4.6762,4.6454,4.6498,354558.0
2021-10-06 11:25:00,10.57,10.61,10.56,10.6,151503.0,4.6498,4.6674,4.6454,4.663,151503.0
2021-10-06 11:30:00,10.59,10.61,10.57,10.58,221412.0,4.6586,4.6674,4.6498,4.6542,221412.0
2021-10-06 11:35:00,10.58,10.63,10.57,10.63,204160.0,4.6542,4.6762,4.6498,4.6762,204160.0
2021-10-06 11:40:00,10.63,10.64,10.59,10.61,190151.0,4.6762,4.6806,4.6586,4.6674,190151.0
2021-10-06 11:45:00,10.62,10.66,10.6,10.65,210248.0,4.6718,4.6894,4.663,4.685,210248.0
2021-10-06 11:50:00,10.65,10.69,10.64,10.69,180385.0,4.685,4.7026,4.6806,4.7026,180385.0
2021-10-06 11:55:00,10.69,10.69,10.64,10.65,354885.0,4.7026,4.7026,4.6806,4.685,354885.0
2021-10-06 12:00:00,10.65,10.67,10.62,10.63,432951.0,4.685,4.6938,4.6718,4.6762,432951.0
2021-10-06 12:05:00,10.64,10.64,10.6,10.62,226020.0,4.6806,4.6806,4.663,4.6718,226020.0
2021-10-06 12:10:00,10.62,10.63,10.59,10.6,205691.0,4.6718,4.6762,4.6586,4.663,205691.0
2021-10-06 12:15:00,10.6,10.62,10.58,10.59,170329.0,4.663,4.6718,4.6542,4.6586,170329.0
2021-10-06 12:20:00,10.59,10.59,10.56,10.58,224934.0,4.6586,4.6586,4.6454,4.6542,224934.0
2021-10-06 12:25:00,10.58,10.59,10.54,10.55,226745.0,4.6542,4.6586,4.6366,4.641,226745.0
2021-10-06 12:30:00,10.55,10.57,10.54,10.55,281337.0,4.641,4.6498,4.6366,4.641,281337.0
2021-10-06 12:35:00,10.55,10.55,10.51,10.52,161719.0,4.641,4.641,4.6234,4.6278,161719.0
2021-10-06 12:40:00,10.53,10.56,10.52,10.54,195563.0,4.6322,4.6454,4.6278,4.6366,195563.0
2021-10-06 12:45:00,10.54,10.54,10.53,10.54,39359.0,4.6366,4.6366,4.6322,4.6366,39359.0
2021-10-06 12:50:00,10.54,10.56,10.54,10.55,108187.0,4.6366,4.6454,4.6366,4.641,108187.0
2021-10-06 12:55:00,10.55,10.59,10.55,10.57,116702.0,4.641,4.6586,4.641,4.6498,116702.0
2021-10-06 13:00:00,10.57,10.58,10.55,10.56,75310.0,4.6498,4.6542,4.641,4.6454,75310.0
2021-10-06 13:05:00,10.57,10.57,10.51,10.53,195819.0,4.6498,4.6498,4.6234,4.6322,195819.0
2021-10-06 13:10:00,10.54,10.55,10.52,10.54,191476.0,4.6366,4.641,4.6278,4.6366,191476.0
2021-10-06 13:15:00,10.54,10.57,10.53,10.55,162476.0,4.6366,4.6498,4.6322,4.641,162476.0
2021-10-06 13:20:00,10.55,10.57,10.54,10.55,318993.0,4.641,4.6498,4.6366,4.641,318993.0
2021-10-06 13:25:00,10.56,10.56,10.54,10.55,67209.0,4.6454,4.6454,4.6366,4.641,67209.0
2021-10-06 13:30:00,10.56,10.6,10.55,10.6,161382.0,4.6454,4.663,4.641,4.663,161382.0
2021-10-06 13:35:00,10.6,10.63,10.59,10.62,134178.0,4.663,4.6762,4.6586,4.6718,134178.0
2021-10-06 13:40:00,10.62,10.63,10.6,10.62,124358.0,4.6718,4.6762,4.663,4.6718,124358.0
2021-10-06 13:45:00,10.62,10.62,10.58,10.61,275409.0,4.6718,4.6718,4.6542,4.6674,275409.0
2021-10-06 13:50:00,10.61,10.61,10.58,10.59,243074.0,4.6674,4.6674,4.6542,4.6586,243074.0
2021-10-06 13:55:00,10.59,10.64,10.58,10.64,333761.0,4.6586,4.6806,4.6542,4.6806,333761.0
2021-10-06 14:00:00,10.64,10.68,10.62,10.63,267912.0,4.6806,4.6982,4.6718,4.6762,267912.0
2021-10-06 14:05:00,10.63,10.65,10.61,10.65,106186.0,4.6762,4.685,4.6674,4.685,106186.0
2021-10-06 14:10:00,10.64,10.68,10.64,10.64,245786.0,4.6806,4.6982,4.6806,4.6806,245786.0
2021-10-06 14:15:00,10.65,10.67,10.62,10.65,160365.0,4.685,4.6938,4.6718,4.685,160365.0
2021-10-06 14:20:00,10.65,10.67,10.63,10.64,171512.0,4.685,4.6938,4.6762,4.6806,171512.0
2021-10-06 14:25:00,10.64,10.66,10.63,10.65,156495.0,4.6806,4.6894,4.6762,4.685,156495.0
2021-10-06 14:30:00,10.65,10.65,10.63,10.64,144830.0,4.685,4.685,4.6762,4.6806,144830.0
2021-10-06 14:35:00,10.64,10.66,10.63,10.64,285817.0,4.6806,4.6894,4.6762,4.6806,285817.0
2021-10-06 14:40:00,10.64,10.65,10.62,10.64,152631.0,4.6806,4.685,4.6718,4.6806,152631.0
2021-10-06 14:45:00,10.65,10.68,10.64,10.67,247778.0,4.685,4.6982,4.6806,4.6938,247778.0
2021-10-06 14:50:00,10.67,10.68,10.65,10.68,286429.0,4.6938,4.6982,4.685,4.6982,286429.0
2021-10-06 14:55:00,10.68,10.68,10.63,10.63,280243.0,4.6982,4.6982,4.6762,4.6762,280243.0
2021-10-06 15:00:00,10.64,10.66,10.63,10.66,165050.0,4.6806,4.6894,4.6762,4.6894,165050.0
2021-10-06 15:05:00,10.66,10.67,10.64,10.66,223429.0,4.6894,4.6938,4.6806,4.6894,223429.0
2021-10-06 15:10:00,10.66,10.66,10.63,10.66,196288.0,4.6894,4.6894,4.6762,4.6894,196288.0
2021-10-06 15:15:00,10.66,10.67,10.63,10.65,278365.0,4.6894,4.6938,4.6762,4.685,278365.0
2021-10-06 15:20:00,10.64,10.65,10.63,10.63,153086.0,4.6806,4.685,4.6762,4.6762,153086.0
2021-10-06 15:25:00,10.63,10.66,10.63,10.66,162390.0,4.6762,4.6894,4.6762,4.6894,162390.0
2021-10-06 15:30:00,10.66,10.67,10.64,10.66,140743.0,4.6894,4.6938,4.6806,4.6894,140743.0
2021-10-06 15:35:00,10.66,10.67,10.65,10.67,208383.0,4.6894,4.6938,4.685,4.6938,208383.0
2021-10-06 15:40:00,10.67,10.68,10.65,10.67,293049.0,4.6938,4.6982,4.685,4.6938,293049.0
2021-10-06 15:45:00,10.67,10.69,10.66,10.69,200055.0,4.6938,4.7026,4.6894,4.7026,200055.0
2021-10-06 15:50:00,10.69,10.69,10.67,10.68,435539.0,4.7026,4.7026,4.6938,4.6982,435539.0
2021-10-06 15:55:00,10.68,10.68,10.67,10.68,661692.0,4.6982,4.6982,4.6938,4.6982,661692.0
2021-10-07 09:30:00,10.65,10.68,10.55,10.59,549669.0,4.685,4.6982,4.641,4.6586,549669.0
2021-10-07 09:35:00,10.59,10.63,10.55,10.62,237946.0,4.6586,4.6762,4.641,4.6718,237946.0
2021-10-07 09:40:00,10.62,10.64,10.58,10.59,240273.0,4.6718,4.6806,4.6542,4.6586,240273.0
2021-10-07 09:45:00,10.57,10.58,10.5,10.51,491371.0,4.6498,4.6542,4.619,4.6234,491371.0
2021-10-07 09:50:00,10.52,10.54,10.49,10.51,240967.0,4.6278,4.6366,4.6146,4.6234,240967.0
2021-10-07 09:55:00,10.5,10.53,10.47,10.5,483390.0,4.619,4.6322,4.6058,4.619,483390.0
2021-10-07 10:00:00,10.5,10.53,10.49,10.53,360833.0,4.619,4.6322,4.6146,4.6322,360833.0
2021-10-07 10:05:00,10.52,10.52,10.47,10.48,309875.0,4.6278,4.6278,4.6058,4.6102,309875.0
2021-10-07 10:10:00,10.47,10.48,10.44,10.45,228914.0,4.6058,4.6102,4.5926,4.597,228914.0
2021-10-07 10:15:00,10.45,10.49,10.43,10.47,288860.0,4.597,4.6146,4.5882,4.6058,288860.0
2021-10-07 10:20:00,10.47,10.54,10.47,10.54,264633.0,4.6058,4.6366,4.6058,4.6366,264633.0
2021-10-07 10:25:00,10.54,10.61,10.54,10.61,532050.0,4.6366,4.6674,4.6366,4.6674,532050.0
2021-10-07 10:30:00,10.61,10.65,10.6,10.63,247162.0,4.6674,4.685,4.663,4.6762,247162.0
2021-10-07 10:35:00,10.63,10.66,10.62,10.63,279922.0,4.6762,4.6894,4.6718,4.6762,279922.0
2021-10-07 10:40:00,10.63,10.68,10.62,10.65,238516.0,4.6762,4.6982,4.6718,4.685,238516.0
2021-10-07 10:45:00,10.64,10.67,10.64,10.67,211513.0,4.6806,4.6938,4.6806,4.6938,211513.0
2021-10-07 10:50:00,10.67,10.69,10.66,10.69,171059.0,4.6938,4.7026,4.6894,4.7026,171059.0
2021-10-07 10:55:00,10.69,10.69,10.64,10.65,192394.0,4.7026,4.7026,4.6806,4.685,192394.0
2021-10-07 11:00:00,10.65,10.65,10.61,10.62,212847.0,4.685,4.685,4.6674,4.6718,212847.0
2021-10-07 11:05:00,10.62,10.63,10.6,10.61,238061.0,4.6718,4.6762,4.663,4.6674,238061.0
2021-10-07 11:10:00,10.6,10.61,10.58,10.6,179662.0,4.663,4.6674,4.6542,4.663,179662.0
2021-10-07 11:15:00,10.6,10.61,10.57,10.58,176987.0,4.663,4.6674,4.6498,4.6542,176987.0
2021-10-07 11:20:00,10.58,10.63,10.58,10.63,170048.0,4.6542,4.6762,4.6542,4.6762,170048.0
2021-10-07 11:25:00,10.63,10.63,10.59,10.61,201414.0,4.6762,4.6762,4.6586,4.6674,201414.0
2021-10-07 11:30:00,10.61,10.65,10.6,10.65,286297.0,4.6674,4.685,4.663,4.685,286297.0
2021-10-07 11:35:00,10.65,10.67,10.63,10.67,228218.0,4.685,4.6938,4.6762,4.6938,228218.0
2021-10-07 11:40:00,10.67,10.67,10.63,10.67,261573.0,4.6938,4.6938,4.6762,4.6938,261573.0
2021-10-07 11:45:00,10.67,10.68,10.66,10.68,210567.0,4.6938,4.6982,4.6894,4.6982,210567.0
2021-10-07 11:50:00,10.68,10.71,10.67,10.71,134387.0,4.6982,4.7114,4.6938,4.7114,134387.0
2021-10-07 11:55:00,10.71,10.72,10.7,10.71,131164.0,4.7114,4.7158,4.707,4.7114,131164.0
2021-10-07 12:00:00,10.7,10.73,10.7,10.71,165537.0,4.707,4.7202,4.707,4.7114,165537.0
2021-10-07 12:05:00,10.71,10.72,10.68,10.69,267786.0,4.7114,4.7158,4.6982,4.7026,267786.0
2021-10-07 12:10:00,10.68,10.69,10.66,10.68,193371.0,4.6982,4.7026,4.6894,4.6982,193371.0
2021-10-07 12:15:00,10.68,10.71,10.67,10.71,128206.0,4.6982,4.7114,4.6938,4.7114,128206.0
2021-10-07 12:20:00,10.71,10.73,10.7,10.72,224354.0,4.7114,4.7202,4.707,4.7158,224354.0
2021-10-07 12:25:00,10.72,10.73,10.7,10.72,102867.0,4.7158,4.7202,4.707,4.7158,102867.0
2021-10-07 12:30:00,10.71,10.73,10.71,10.72,54676.0,4.7114,4.7202,4.7114,4.7158,54676.0
2021-10-07 12:35:00,10.72,10.73,10.7,10.71,107276.0,4.7158,4.7202,4.707,4.7114,107276.0
2021-10-07 12:40:00,10.71,10.72,10.69,10.71,131394.0,4.7114,4.7158,4.7026,4.7114,131394.0
2021-10-07 12:45:00,10.7,10.71,10.68,10.69,89837.0,4.707,4.7114,4.6982,4.7026,89837.0
2021-10-07 12:50:00,10.69,10.7,10.68,10.7,133982.0,4.7026,4.707,4.6982,4.707,133982.0
2021-10-07 12:55:00,10.69,10.71,10.68,10.71,219325.0,4.7026,4.7114,4.6982,4.7114,219325.0
2021-10-07 13:00:00,10.71,10.72,10.7,10.71,148853.0,4.7114,4.7158,4.707,4.7114,148853.0
2021-10-07 13:05:00,10.7,10.71,10.68,10.69,93755.0,4.707,4.7114,4.6982,4.7026,93755.0
2021-10-07 13:10:00,10.68,10.69,10.67,10.68,111552.0,4.6982,4.7026,4.6938,4.6982,111552.0
2021-10-07 13:15:00,10.68,10.69,10.66,10.69,97217.0,4.6982,4.7026,4.6894,4.7026,97217.0
2021-10-07 13:20:00,10.69,10.71,10.68,10.7,120169.0,4.7026,4.7114,4.6982,4.707,120169.0
2021-10-07 13:25:00,10.7,10.72,10.69,10.72,90486.0,4.707,4.7158,4.7026,4.7158,90486.0
2021-10-07 13:30:00,10.72,10.73,10.7,10.72,140785.0,4.7158,4.7202,4.707,4.7158,140785.0
2021-10-07 13:35:00,10.71,10.73,10.71,10.72,23095.0,4.7114,4.7202,4.7114,4.7158,23095.0
2021-10-07 13:40:00,10.73,10.74,10.71,10.72,150896.0,4.7202,4.7246,4.7114,4.7158,150896.0
2021-10-07 13:45:00,10.72,10.73,10.71,10.71,170435.0,4.7158,4.7202,4.7114,4.7114,170435.0
2021-10-07 13:50:00,10.71,10.72,10.7,10.71,150710.0,4.7114,4.7158,4.707,4.7114,150710.0
2021-10-07 13:55:00,10.71,10.72,10.68,10.69,218338.0,4.7114,4.7158,4.6982,4.7026,218338.0
2021-10-07 14:00:00,10.69,10.69,10.65,10.67,210554.0,4.7026,4.7026,4.685,4.6938,210554.0
2021-10-07 14:05:00,10.66,10.68,10.66,10.67,185826.0,4.6894,4.6982,4.6894,4.6938,185826.0
2021-10-07 14:10:00,10.67,10.7,10.66,10.69,128045.0,4.6938,4.707,4.6894,4.7026,128045.0
2021-10-07 14:15:00,10.69,10.71,10.69,10.7,81365.0,4.7026,4.7114,4.7026,4.707,81365.0
2021-10-07 14:20:00,10.7,10.72,10.69,10.7,125173.0,4.707,4.7158,4.7026,4.707,125173.0
2021-10-07 14:25:00,10.7,10.7,10.68,10.7,81616.0,4.707,4.707,4.6982,4.707,81616.0
2021-10-07 14:30:00,10.7,10.71,10.68,10.71,258921.0,4.707,4.7114,4.6982,4.7114,258921.0
2021-10-07 14:35:00,10.71,10.72,10.67,10.7,117568.0,4.7114,4.7158,4.6938,4.707,117568.0
2021-10-07 14:40:00,10.7,10.7,10.68,10.69,166767.0,4.707,4.707,4.6982,4.7026,166767.0
2021-10-07 14:45:00,10.69,10.7,10.67,10.69,173557.0,4.7026,4.707,4.6938,4.7026,173557.0
2021-10-07 14:50:00,10.69,10.7,10.68,10.69,272598.0,4.7026,4.707,4.6982,4.7026,272598.0
2021-10-07 14:55:00,10.69,10.69,10.66,10.67,138829.0,4.7026,4.7026,4.6894,4.6938,138829.0
2021-10-07 15:00:00,10.67,10.69,10.66,10.69,211133.0,4.6938,4.7026,4.6894,4.7026,211133.0
2021-10-07 15:05:00,10.69,10.71,10.68,10.71,137219.0,4.7026,4.7114,4.6982,4.7114,137219.0
2021-10-07 15:10:00,10.71,10.72,10.7,10.72,102563.0,4.7114,4.7158,4.707,4.7158,102563.0
2021-10-07 15:15:00,10.72,10.72,10.69,10.7,314609.0,4.7158,4.7158,4.7026,4.707,314609.0
2021-10-07 15:20:00,10.7,10.71,10.68,10.68,220326.0,4.707,4.7114,4.6982,4.6982,220326.0
2021-10-07 15:25:00,10.68,10.69,10.67,10.68,247361.0,4.6982,4.7026,4.6938,4.6982,247361.0
2021-10-07 15:30:00,10.68,10.69,10.66,10.69,158818.0,4.6982,4.7026,4.6894,4.7026,158818.0
2021-10-07 15:35:00,10.69,10.69,10.67,10.68,173814.0,4.7026,4.7026,4.6938,4.6982,173814.0
2021-10-07 15:40:00,10.68,10.68,10.65,10.66,265650.0,4.6982,4.6982,4.685,4.6894,265650.0
2021-10-07 15:45:00,10.66,10.66,10.64,10.66,311538.0,4.6894,4.6894,4.6806,4.6894,311538.0
2021-10-07 15:50:00,10.65,10.66,10.64,10.65,224170.0,4.685,4.6894,4.6806,4.685,224170.0
2021-10-07 15:55:00,10.65,10.66,10.63,10.65,1209864.0,4.685,4.6894,4.6762,4.685,1209864.0
2021-10-08 09:30:00,10.82,10.89,10.8,10.84,777942.0,4.7598,4.7905,4.751,4.7686,777942.0
2021-10-08 09:35:00,10.84,10.89,10.83,10.88,403676.0,4.7686,4.7905,4.7642,4.7861,403676.0
2021-10-08 09:40:00,10.88,10.9,10.84,10.86,383154.0,4.7861,4.7949,4.7686,4.7773,383154.0
2021-10-08 09:45:00,10.86,10.89,10.84,10.85,445559.0,4.7773,4.7905,4.7686,4.7729,445559.0
2021-10-08 09:50:00,10.85,10.88,10.83,10.87,211221.0,4.7729,4.7861,4.7642,4.7817,211221.0
2021-10-08 09:55:00,10.88,10.9,10.86,10.87,240410.0,4.7861,4.7949,4.7773,4.7817,240410.0
2021-10-08 10:00:00,10.87,10.9,10.86,10.89,187611.0,4.7817,4.7949,4.7773,4.7905,187611.0
2021-10-08 10:05:00,10.89,10.9,10.87,10.88,195283.0,4.7905,4.7949,4.7817,4.7861,195283.0
2021-10-08 10:10:00,10.89,10.89,10.85,10.87,145642.0,4.7905,4.7905,4.7729,4.7817,145642.0
2021-10-08 10:15:00,10.87,10.88,10.84,10.85,149844.0,4.7817,4.7861,4.7686,4.7729,149844.0
2021-10-08 10:20:00,10.85,10.86,10.84,10.85,176135.0,4.7729,4.7773,4.7686,4.7729,176135.0
2021-10-08 10:25:00,10.85,10.86,10.83,10.86,115468.0,4.7729,4.7773,4.7642,4.7773,115468.0
2021-10-08 10:30:00,10.86,10.9,10.85,10.88,118296.0,4.7773,4.7949,4.7729,4.7861,118296.0
2021-10-08 10:35:00,10.88,10.9,10.87,10.88,276731.0,4.7861,4.7949,4.7817,4.7861,276731.0
2021-10-08 10:40:00,10.88,10.88,10.83,10.86,217836.0,4.7861,4.7861,4.7642,4.7773,217836.0
2021-10-08 10:45:00,10.85,10.87,10.83,10.85,219577.0,4.7729,4.7817,4.7642,4.7729,219577.0
2021-10-08 10:50:00,10.85,10.9,10.84,10.9,266815.0,4.7729,4.7949,4.7686,4.7949,266815.0
2021-10-08 10:55:00,10.9,10.91,10.88,10.88,215859.0,4.7949,4.7993,4.7861,4.7861,215859.0
2021-10-08 11:00:00,10.89,10.9,10.88,10.88,124897.0,4.7905,4.7949,4.7861,4.7861,124897.0
2021-10-08 11:05:00,10.88,10.91,10.88,10.88,336925.0,4.7861,4.7993,4.7861,4.7861,336925.0
2021-10-08 11:10:00,10.88,10.91,10.86,10.89,190180.0,4.7861,4.7993,4.7773,4.7905,190180.0
2021-10-08 11:15:00,10.9,11.0,10.89,10.99,2263996.0,4.7949,4.8389,4.7905,4.8345,2263996.0
2021-10-08 11:20:00,10.99,10.99,10.91,10.93,589196.0,4.8345,4.8345,4.7993,4.8081,589196.0
2021-10-08 11:25:00,10.93,10.93,10.86,10.89,317409.0,4.8081,4.8081,4.7773,4.7905,317409.0
2021-10-08 11:30:00,10.9,10.9,10.86,10.87,288787.0,4.7949,4.7949,4.7773,4.7817,288787.0
2021-10-08 11:35:00,10.87,10.89,10.84,10.88,207305.0,4.7817,4.7905,4.7686,4.7861,207305.0
2021-10-08 11:40:00,10.88,10.89,10.84,10.85,313427.0,4.7861,4.7905,4.7686,4.7729,313427.0
2021-10-08 11:45:00,10.84,10.85,10.81,10.84,275358.0,4.7686,4.7729,4.7554,4.7686,275358.0
2021-10-08 11:50:00,10.83,10.86,10.83,10.84,117189.0,4.7642,4.7773,4.7642,4.7686,117189.0
2021-10-08 11:55:00,10.85,10.85,10.79,10.8,128786.0,4.7729,4.7729,4.7466,4.751,128786.0
2021-10-08 12:00:00,10.8,10.82,10.78,10.79,340348.0,4.751,4.7598,4.7422,4.7466,340348.0
2021-10-08 12:05:00,10.79,10.8,10.77,10.78,264583.0,4.7466,4.751,4.7378,4.7422,264583.0
2021-10-08 12:10:00,10.77,10.78,10.75,10.78,252715.0,4.7378,4.7422,4.729,4.7422,252715.0
2021-10-08 12:15:00,10.78,10.8,10.76,10.77,243408.0,4.7422,4.751,4.7334,4.7378,243408.0
2021-10-08 12:20:00,10.77,10.79,10.76,10.77,87343.0,4.7378,4.7466,4.7334,4.7378,87343.0
2021-10-08 12:25:00,10.77,10.79,10.76,10.79,175207.0,4.7378,4.7466,4.7334,4.7466,175207.0
2021-10-08 12:30:00,10.79,10.8,10.76,10.77,89905.0,4.7466,4.751,4.7334,4.7378,89905.0
2021-10-08 12:35:00,10.77,10.78,10.75,10.77,144164.0,4.7378,4.7422,4.729,4.7378,144164.0
2021-10-08 12:40:00,10.77,10.79,10.76,10.78,141988.0,4.7378,4.7466,4.7334,4.7422,141988.0
2021-10-08 12:45:00,10.78,10.8,10.77,10.79,154189.0,4.7422,4.751,4.7378,4.7466,154189.0
2021-10-08 12:50:00,10.8,10.81,10.79,10.8,90427.0,4.751,4.7554,4.7466,4.751,90427.0
2021-10-08 12:55:00,10.8,10.8,10.78,10.78,134474.0,4.751,4.751,4.7422,4.7422,134474.0
2021-10-08 13:00:00,10.79,10.8,10.78,10.8,328701.0,4.7466,4.751,4.7422,4.751,328701.0
2021-10-08 13:05:00,10.8,10.83,10.79,10.81,229872.0,4.751,4.7642,4.7466,4.7554,229872.0
2021-10-08 13:10:00,10.81,10.83,10.81,10.82,120580.0,4.7554,4.7642,4.7554,4.7598,120580.0
2021-10-08 13:15:00,10.82,10.83,10.79,10.79,254625.0,4.7598,4.7642,4.7466,4.7466,254625.0
2021-10-08 13:20:00,10.79,10.81,10.78,10.8,93627.0,4.7466,4.7554,4.7422,4.751,93627.0
2021-10-08 13:25:00,10.8,10.81,10.75,10.77,190089.0,4.751,4.7554,4.729,4.7378,190089.0
2021-10-08 13:30:00,10.76,10.77,10.72,10.76,1020389.0,4.7334,4.7378,4.7158,4.7334,1020389.0
2021-10-08 13:35:00,10.76,10.76,10.72,10.74,228885.0,4.7334,4.7334,4.7158,4.7246,228885.0
2021-10-08 13:40:00,10.74,10.75,10.73,10.74,151370.0,4.7246,4.729,4.7202,4.7246,151370.0
2021-10-08 13:45:00,10.75,10.78,10.73,10.78,77119.0,4.729,4.7422,4.7202,4.7422,77119.0
2021-10-08 13:50:00,10.77,10.79,10.77,10.79,71043.0,4.7378,4.7466,4.7378,4.7466,71043.0
2021-10-08 13:55:00,10.79,10.8,10.78,10.79,119117.0,4.7466,4.751,4.7422,4.7466,119117.0
2021-10-08 14:00:00,10.79,10.82,10.79,10.82,166135.0,4.7466,4.7598,4.7466,4.7598,166135.0
2021-10-08 14:05:00,10.82,10.82,10.76,10.77,522741.0,4.7598,4.7598,4.7334,4.7378,522741.0
2021-10-08 14:10:00,10.76,10.77,10.74,10.76,237986.0,4.7334,4.7378,4.7246,4.7334,237986.0
2021-10-08 14:15:00,10.75,10.79,10.74,10.78,326163.0,4.729,4.7466,4.7246,4.7422,326163.0
2021-10-08 14:20:00,10.78,10.8,10.78,10.79,186764.0,4.7422,4.751,4.7422,4.7466,186764.0
2021-10-08 14:25:00,10.79,10.81,10.78,10.8,192942.0,4.7466,4.7554,4.7422,4.751,192942.0
2021-10-08 14:30:00,10.8,10.82,10.79,10.8,306522.0,4.751,4.7598,4.7466,4.751,306522.0
2021-10-08 14:35:00,10.8,10.84,10.79,10.84,166120.0,4.751,4.7686,4.7466,4.7686,166120.0
2021-10-08 14:40:00,10.84,10.85,10.82,10.85,146672.0,4.7686,4.7729,4.7598,4.7729,146672.0
2021-10-08 14:45:00,10.85,10.85,10.83,10.84,122616.0,4.7729,4.7729,4.7642,4.7686,122616.0
2021-10-08 14:50:00,10.84,10.87,10.83,10.83,159999.0,4.7686,4.7817,4.7642,4.7642,159999.0
2021-10-08 14:55:00,10.83,10.84,10.82,10.83,133077.0,4.7642,4.7686,4.7598,4.7642,133077.0
2021-10-08 15:00:00,10.83,10.85,10.82,10.85,123249.0,4.7642,4.7729,4.7598,4.7729,123249.0
2021-10-08 15:05:00,10.85,10.85,10.83,10.85,128166.0,4.7729,4.7729,4.7642,4.7729,128166.0
2021-10-08 15:10:00,10.84,10.85,10.83,10.85,84869.0,4.7686,4.7729,4.7642,4.7729,84869.0
2021-10-08 15:15:00,10.85,10.86,10.83,10.86,140577.0,4.7729,4.7773,4.7642,4.7773,140577.0
2021-10-08 15:20:00,10.86,10.88,10.84,10.85,372276.0,4.7773,4.7861,4.7686,4.7729,372276.0
2021-10-08 15:25:00,10.84,10.88,10.84,10.88,345033.0,4.7686,4.7861,4.7686,4.7861,345033.0
2021-10-08 15:30:00,10.88,10.89,10.84,10.86,428192.0,4.7861,4.7905,4.7686,4.7773,428192.0
2021-10-08 15:35:00,10.86,10.87,10.85,10.85,255762.0,4.7773,4.7817,4.7729,4.7729,255762.0
2021-10-08 15:40:00,10.86,10.87,10.85,10.86,356119.0,4.7773,4.7817,4.7729,4.7773,356119.0
2021-10-08 15:45:00,10.86,10.87,10.85,10.86,327997.0,4.7773,4.7817,4.7729,4.7773,327997.0
2021-10-08 15:50:00,10.85,10.86,10.84,10.85,421632.0,4.7729,4.7773,4.7686,4.7729,421632.0
2021-10-08 15:55:00,10.86,10.86,10.82,10.82,923859.0,4.7773,4.7773,4.7598,4.7598,923859.0
2021-10-11 09:30:00,11.0,11.04,10.94,10.95,678134.0,4.8389,4.8565,4.8125,4.8169,678134.0
2021-10-11 09:35:00,10.95,11.03,10.94,11.0,514014.0,4.8169,4.8521,4.8125,4.8389,514014.0
2021-10-11 09:40:00,10.99,11.05,10.99,11.04,263998.0,4.8345,4.8609,4.8345,4.8565,263998.0
2021-10-11 09:45:00,11.05,11.06,11.02,11.04,432547.0,4.8609,4.8653,4.8477,4.8565,432547.0
2021-10-11 09:50:00,11.04,11.07,11.03,11.06,174044.0,4.8565,4.8697,4.8521,4.8653,174044.0
2021-10-11 09:55:00,11.05,11.07,11.01,11.04,486816.0,4.8609,4.8697,4.8433,4.8565,486816.0
2021-10-11 10:00:00,11.04,11.06,11.02,11.03,598099.0,4.8565,4.8653,4.8477,4.8521,598099.0
2021-10-11 10:05:00,11.04,11.04,11.0,11.01,185717.0,4.8565,4.8565,4.8389,4.8433,185717.0
2021-10-11 10:10:00,11.01,11.04,10.99,11.0,169363.0,4.8433,4.8565,4.8345,4.8389,169363.0
2021-10-11 10:15:00,11.0,11.02,10.99,11.01,179689.0,4.8389,4.8477,4.8345,4.8433,179689.0
2021-10-11 10:20:00,11.0,11.01,10.98,11.01,131091.0,4.8389,4.8433,4.8301,4.8433,131091.0
2021-10-11 10:25:00,11.01,11.03,10.99,11.03,267306.0,4.8433,4.8521,4.8345,4.8521,267306.0
2021-10-11 10:30:00,11.03,11.04,11.02,11.03,214359.0,4.8521,4.8565,4.8477,4.8521,214359.0
2021-10-11 10:35:00,11.03,11.03,11.01,11.03,157290.0,4.8521,4.8521,4.8433,4.8521,157290.0
2021-10-11 10:40:00,11.03,11.04,11.0,11.01,167355.0,4.8521,4.8565,4.8389,4.8433,167355.0
2021-10-11 10:45:00,11.02,11.02,10.98,11.0,205536.0,4.8477,4.8477,4.8301,4.8389,205536.0
2021-10-11 10:50:00,11.0,11.02,10.99,11.01,103724.0,4.8389,4.8477,4.8345,4.8433,103724.0
2021-10-11 10:55:00,11.02,11.02,10.98,10.98,98258.0,4.8477,4.8477,4.8301,4.8301,98258.0
2021-10-11 11:00:00,10.98,11.03,10.98,11.02,175294.0,4.8301,4.8521,4.8301,4.8477,175294.0
2021-10-11 11:05:00,11.02,11.03,11.01,11.03,310620.0,4.8477,4.8521,4.8433,4.8521,310620.0
2021-10-11 11:10:00,11.03,11.04,11.0,11.01,122628.0,4.8521,4.8565,4.8389,4.8433,122628.0
2021-10-11 11:15:00,11.01,11.02,11.0,11.01,156949.0,4.8433,4.8477,4.8389,4.8433,156949.0
2021-10-11 11:20:00,11.01,11.01,10.99,10.99,111560.0,4.8433,4.8433,4.8345,4.8345,111560.0
2021-10-11 11:25:00,11.0,11.03,10.99,11.03,218312.0,4.8389,4.8521,4.8345,4.8521,218312.0
2021-10-11 11:30:00,11.03,11.03,11.01,11.02,218178.0,4.8521,4.8521,4.8433,4.8477,218178.0
2021-10-11 11:35:00,11.02,11.04,11.01,11.02,251471.0,4.8477,4.8565,4.8433,4.8477,251471.0
2021-10-11 11:40:00,11.02,11.02,10.97,10.97,782547.0,4.8477,4.8477,4.8257,4.8257,782547.0
2021-10-11 11:45:00,10.97,10.98,10.93,10.94,449773.0,4.8257,4.8301,4.8081,4.8125,449773.0
2021-10-11 11:50:00,10.95,10.97,10.94,10.96,233895.0,4.8169,4.8257,4.8125,4.8213,233895.0
2021-10-11 11:55:00,10.96,11.0,10.96,10.99,251331.0,4.8213,4.8389,4.8213,4.8345,251331.0
2021-10-11 12:00:00,10.99,10.99,10.96,10.96,509631.0,4.8345,4.8345,4.8213,4.8213,509631.0
2021-10-11 12:05:00,10.96,10.97,10.95,10.96,241160.0,4.8213,4.8257,4.8169,4.8213,241160.0
2021-10-11 12:10:00,10.96,10.97,10.94,10.95,202131.0,4.8213,4.8257,4.8125,4.8169,202131.0
2021-10-11 12:15:00,10.95,10.95,10.93,10.94,254544.0,4.8169,4.8169,4.8081,4.8125,254544.0
2021-10-11 12:20:00,10.93,10.95,10.93,10.94,226729.0,4.8081,4.8169,4.8081,4.8125,226729.0
2021-10-11 12:25:00,10.95,10.96,10.94,10.95,221121.0,4.8169,4.8213,4.8125,4.8169,221121.0
2021-10-11 12:30:00,10.95,10.96,10.94,10.96,169779.0,4.8169,4.8213,4.8125,4.8213,169779.0
2021-10-11 12:35:00,10.96,10.96,10.93,10.94,184347.0,4.8213,4.8213,4.8081,4.8125,184347.0
2021-10-11 12:40:00,10.94,10.94,10.91,10.92,257319.0,4.8125,4.8125,4.7993,4.8037,257319.0
2021-10-11 12:45:00,10.92,10.94,10.91,10.92,218586.0,4.8037,4.8125,4.7993,4.8037,218586.0
2021-10-11 12:50:00,10.92,10.92,10.89,10.89,353706.0,4.8037,4.8037,4.7905,4.7905,353706.0
2021-10-11 12:55:00,10.9,10.91,10.88,10.88,199073.0,4.7949,4.7993,4.7861,4.7861,199073.0
2021-10-11 13:00:00,10.89,10.89,10.87,10.88,205052.0,4.7905,4.7905,4.7817,4.7861,205052.0
2021-10-11 13:05:00,10.88,10.89,10.86,10.88,233037.0,4.7861,4.7905,4.7773,4.7861,233037.0
2021-10-11 13:10:00,10.88,10.89,10.87,10.88,163092.0,4.7861,4.7905,4.7817,4.7861,163092.0
2021-10-11 13:15:00,10.88,10.88,10.85,10.86,310079.0,4.7861,4.7861,4.7729,4.7773,310079.0
2021-10-11 13:20:00,10.86,10.87,10.85,10.85,601184.0,4.7773,4.7817,4.7729,4.7729,601184.0
2021-10-11 13:25:00,10.85,10.86,10.82,10.84,416301.0,4.7729,4.7773,4.7598,4.7686,416301.0
2021-10-11 13:30:00,10.84,10.85,10.82,10.85,175151.0,4.7686,4.7729,4.7598,4.7729,175151.0
2021-10-11 13:35:00,10.85,10.85,10.81,10.83,322028.0,4.7729,4.7729,4.7554,4.7642,322028.0
2021-10-11 13:40:00,10.83,10.84,10.82,10.84,54452.0,4.7642,4.7686,4.7598,4.7686,54452.0
2021-10-11 13:45:00,10.84,10.84,10.81,10.83,136194.0,4.7686,4.7686,4.7554,4.7642,136194.0
2021-10-11 13:50:00,10.83,10.84,10.81,10.83,270165.0,4.7642,4.7686,4.7554,4.7642,270165.0
2021-10-11 13:55:00,10.83,10.83,10.8,10.8,137065.0,4.7642,4.7642,4.751,4.751,137065.0
2021-10-11 14:00:00,10.8,10.82,10.79,10.82,120578.0,4.751,4.7598,4.7466,4.7598,120578.0
2021-10-11 14:05:00,10.82,10.85,10.81,10.84,235415.0,4.7598,4.7729,4.7554,4.7686,235415.0
2021-10-11 14:10:00,10.85,10.87,10.84,10.85,163561.0,4.7729,4.7817,4.7686,4.7729,163561.0
2021-10-11 14:15:00,10.86,10.86,10.83,10.84,163645.0,4.7773,4.7773,4.7642,4.7686,163645.0
2021-10-11 14:20:00,10.84,10.84,10.81,10.82,146229.0,4.7686,4.7686,4.7554,4.7598,146229.0
2021-10-11 14:25:00,10.81,10.82,10.8,10.8,206038.0,4.7554,4.7598,4.751,4.751,206038.0
2021-10-11 14:30:00,10.8,10.83,10.77,10.79,268702.0,4.751,4.7642,4.7378,4.7466,268702.0
2021-10-11 14:35:00,10.79,10.8,10.77,10.79,337510.0,4.7466,4.751,4.7378,4.7466,337510.0
2021-10-11 14:40:00,10.79,10.82,10.78,10.81,227795.0,4.7466,4.7598,4.7422,4.7554,227795.0
2021-10-11 14:45:00,10.81,10.83,10.8,10.83,265975.0,4.7554,4.7642,4.751,4.7642,265975.0
2021-10-11 14:50:00,10.83,10.84,10.81,10.83,195914.0,4.7642,4.7686,4.7554,4.7642,195914.0
2021-10-11 14:55:00,10.82,10.85,10.82,10.84,279922.0,4.7598,4.7729,4.7598,4.7686,279922.0
2021-10-11 15:00:00,10.84,10.84,10.83,10.84,46990.0,4.7686,4.7686,4.7642,4.7686,46990.0
2021-10-11 15:05:00,10.84,10.84,10.81,10.82,195814.0,4.7686,4.7686,4.7554,4.7598,195814.0
2021-10-11 15:10:00,10.82,10.83,10.81,10.82,150045.0,4.7598,4.7642,4.7554,4.7598,150045.0
2021-10-11 15:15:00,10.83,10.83,10.82,10.83,59376.0,4.7642,4.7642,4.7598,4.7642,59376.0
2021-10-11 15:20:00,10.83,10.84,10.82,10.83,103053.0,4.7642,4.7686,4.7598,4.7642,103053.0
2021-10-11 15:25:00,10.84,10.84,10.8,10.8,314699.0,4.7686,4.7686,4.751,4.751,314699.0
2021-10-11 15:30:00,10.8,10.81,10.79,10.79,202335.0,4.751,4.7554,4.7466,4.7466,202335.0
2021-10-11 15:35:00,10.79,10.8,10.78,10.78,264968.0,4.7466,4.751,4.7422,4.7422,264968.0
2021-10-11 15:40:00,10.78,10.79,10.76,10.78,429815.0,4.7422,4.7466,4.7334,4.7422,429815.0
2021-10-11 15:45:00,10.78,10.78,10.76,10.77,388605.0,4.7422,4.7422,4.7334,4.7378,388605.0
2021-10-11 15:50:00,10.77,10.77,10.74,10.75,866618.0,4.7378,4.7378,4.7246,4.729,866618.0
2021-10-11 15:55:00,10.75,10.75,10.72,10.73,1477014.0,4.729,4.729,4.7158,4.7202,1477014.0
2021-10-12 09:30:00,10.79,10.79,10.57,10.65,620541.0,4.7466,4.7466,4.6498,4.685,620541.0
2021-10-12 09:35:00,10.64,10.66,10.61,10.61,291179.0,4.6806,4.6894,4.6674,4.6674,291179.0
2021-10-12 09:40:00,10.61,10.73,10.6,10.72,515988.0,4.6674,4.7202,4.663,4.7158,515988.0
2021-10-12 09:45:00,10.72,10.8,10.71,10.79,247717.0,4.7158,4.751,4.7114,4.7466,247717.0
2021-10-12 09:50:00,10.78,10.87,10.78,10.81,245890.0,4.7422,4.7817,4.7422,4.7554,245890.0
2021-10-12 09:55:00,10.81,10.9,10.81,10.88,274270.0,4.7554,4.7949,4.7554,4.7861,274270.0
2021-10-12 10:00:00,10.88,10.92,10.81,10.84,264970.0,4.7861,4.8037,4.7554,4.7686,264970.0
2021-10-12 10:05:00,10.84,10.86,10.81,10.81,130123.0,4.7686,4.7773,4.7554,4.7554,130123.0
2021-10-12 10:10:00,10.81,10.84,10.8,10.82,139278.0,4.7554,4.7686,4.751,4.7598,139278.0
2021-10-12 10:15:00,10.82,10.86,10.76,10.8,239462.0,4.7598,4.7773,4.7334,4.751,239462.0
2021-10-12 10:20:00,10.79,10.8,10.75,10.75,151189.0,4.7466,4.751,4.729,4.729,151189.0
2021-10-12 10:25:00,10.75,10.81,10.74,10.79,216748.0,4.729,4.7554,4.7246,4.7466,216748.0
2021-10-12 10:30:00,10.79,10.82,10.77,10.79,134778.0,4.7466,4.7598,4.7378,4.7466,134778.0
2021-10-12 10:35:00,10.79,10.84,10.77,10.84,246215.0,4.7466,4.7686,4.7378,4.7686,246215.0
2021-10-12 10:40:00,10.84,10.86,10.83,10.86,171929.0,4.7686,4.7773,4.7642,4.7773,171929.0
2021-10-12 10:45:00,10.86,10.87,10.85,10.87,161294.0,4.7773,4.7817,4.7729,4.7817,161294.0
2021-10-12 10:50:00,10.86,10.88,10.85,10.87,207137.0,4.7773,4.7861,4.7729,4.7817,207137.0
2021-10-12 10:55:00,10.87,10.88,10.82,10.83,432113.0,4.7817,4.7861,4.7598,4.7642,432113.0
2021-10-12 11:00:00,10.83,10.86,10.81,10.83,208449.0,4.7642,4.7773,4.7554,4.7642,208449.0
2021-10-12 11:05:00,10.84,10.85,10.83,10.84,148123.0,4.7686,4.7729,4.7642,4.7686,148123.0
2021-10-12 11:10:00,10.84,10.84,10.81,10.83,212858.0,4.7686,4.7686,4.7554,4.7642,212858.0
2021-10-12 11:15:00,10.83,10.86,10.82,10.86,134734.0,4.7642,4.7773,4.7598,4.7773,134734.0
2021-10-12 11:20:00,10.85,10.86,10.84,10.85,119537.0,4.7729,4.7773,4.7686,4.7729,119537.0
2021-10-12 11:25:00,10.85,10.85,10.84,10.85,17482.0,4.7729,4.7729,4.7686,4.7729,17482.0
2021-10-12 11:30:00,10.85,10.85,10.83,10.84,142439.0,4.7729,4.7729,4.7642,4.7686,142439.0
2021-10-12 11:35:00,10.84,10.87,10.82,10.83,259783.0,4.7686,4.7817,4.7598,4.7642,259783.0
2021-10-12 11:40:00,10.82,10.82,10.77,10.8,518145.0,4.7598,4.7598,4.7378,4.751,518145.0
2021-10-12 11:45:00,10.81,10.82,10.8,10.82,77327.0,4.7554,4.7598,4.751,4.7598,77327.0
2021-10-12 11:50:00,10.82,10.83,10.81,10.82,50542.0,4.7598,4.7642,4.7554,4.7598,50542.0
2021-10-12 11:55:00,10.82,10.83,10.81,10.82,72223.0,4.7598,4.7642,4.7554,4.7598,72223.0
2021-10-12 12:00:00,10.82,10.84,10.8,10.82,101366.0,4.7598,4.7686,4.751,4.7598,101366.0
2021-10-12 12:05:00,10.81,10.82,10.8,10.8,66743.0,4.7554,4.7598,4.751,4.751,66743.0
2021-10-12 12:10:00,10.81,10.82,10.78,10.79,164945.0,4.7554,4.7598,4.7422,4.7466,164945.0
2021-10-12 12:15:00,10.79,10.79,10.77,10.78,102704.0,4.7466,4.7466,4.7378,4.7422,102704.0
2021-10-12 12:20:00,10.78,10.78,10.76,10.78,44707.0,4.7422,4.7422,4.7334,4.7422,44707.0
2021-10-12 12:25:00,10.78,10.79,10.77,10.79,50660.0,4.7422,4.7466,4.7378,4.7466,50660.0
2021-10-12 12:30:00,10.79,10.8,10.77,10.78,177880.0,4.7466,4.751,4.7378,4.7422,177880.0
2021-10-12 12:35:00,10.78,10.78,10.76,10.77,42587.0,4.7422,4.7422,4.7334,4.7378,42587.0
2021-10-12 12:40:00,10.77,10.77,10.75,10.76,202223.0,4.7378,4.7378,4.729,4.7334,202223.0
2021-10-12 12:45:00,10.76,10.76,10.74,10.75,67839.0,4.7334,4.7334,4.7246,4.729,67839.0
2021-10-12 12:50:00,10.75,10.75,10.74,10.75,33074.0,4.729,4.729,4.7246,4.729,33074.0
2021-10-12 12:55:00,10.75,10.75,10.72,10.74,166996.0,4.729,4.729,4.7158,4.7246,166996.0
2021-10-12 13:00:00,10.74,10.74,10.71,10.71,150946.0,4.7246,4.7246,4.7114,4.7114,150946.0
2021-10-12 13:05:00,10.71,10.73,10.71,10.73,79402.0,4.7114,4.7202,4.7114,4.7202,79402.0
2021-10-12 13:10:00,10.73,10.76,10.72,10.76,104234.0,4.7202,4.7334,4.7158,4.7334,104234.0
2021-10-12 13:15:00,10.76,10.78,10.75,10.78,103732.0,4.7334,4.7422,4.729,4.7422,103732.0
2021-10-12 13:20:00,10.78,10.79,10.76,10.77,264553.0,4.7422,4.7466,4.7334,4.7378,264553.0
2021-10-12 13:25:00,10.77,10.77,10.76,10.77,26948.0,4.7378,4.7378,4.7334,4.7378,26948.0
2021-10-12 13:30:00,10.77,10.78,10.76,10.78,67640.0,4.7378,4.7422,4.7334,4.7422,67640.0
2021-10-12 13:35:00,10.78,10.8,10.77,10.8,68272.0,4.7422,4.751,4.7378,4.751,68272.0
2021-10-12 13:40:00,10.79,10.81,10.79,10.79,85278.0,4.7466,4.7554,4.7466,4.7466,85278.0
2021-10-12 13:45:00,10.79,10.81,10.79,10.81,104246.0,4.7466,4.7554,4.7466,4.7554,104246.0
2021-10-12 13:50:00,10.81,10.82,10.79,10.8,109635.0,4.7554,4.7598,4.7466,4.751,109635.0
2021-10-12 13:55:00,10.8,10.81,10.79,10.81,112501.0,4.751,4.7554,4.7466,4.7554,112501.0
2021-10-12 14:00:00,10.8,10.81,10.78,10.79,152545.0,4.751,4.7554,4.7422,4.7466,152545.0
2021-10-12 14:05:00,10.79,10.81,10.78,10.81,103706.0,4.7466,4.7554,4.7422,4.7554,103706.0
2021-10-12 14:10:00,10.81,10.82,10.8,10.8,168747.0,4.7554,4.7598,4.751,4.751,168747.0
2021-10-12 14:15:00,10.81,10.82,10.8,10.8,117423.0,4.7554,4.7598,4.751,4.751,117423.0
2021-10-12 14:20:00,10.8,10.82,10.8,10.82,72091.0,4.751,4.7598,4.751,4.7598,72091.0
2021-10-12 14:25:00,10.82,10.82,10.81,10.82,44548.0,4.7598,4.7598,4.7554,4.7598,44548.0
2021-10-12 14:30:00,10.82,10.82,10.81,10.82,47883.0,4.7598,4.7598,4.7554,4.7598,47883.0
2021-10-12 14:35:00,10.82,10.84,10.81,10.83,205816.0,4.7598,4.7686,4.7554,4.7642,205816.0
2021-10-12 14:40:00,10.83,10.83,10.82,10.83,45657.0,4.7642,4.7642,4.7598,4.7642,45657.0
2021-10-12 14:45:00,10.83,10.83,10.81,10.82,157901.0,4.7642,4.7642,4.7554,4.7598,157901.0
2021-10-12 14:50:00,10.83,10.83,10.8,10.82,308933.0,4.7642,4.7642,4.751,4.7598,308933.0
2021-10-12 14:55:00,10.82,10.82,10.8,10.82,122322.0,4.7598,4.7598,4.751,4.7598,122322.0
2021-10-12 15:00:00,10.82,10.82,10.79,10.8,131430.0,4.7598,4.7598,4.7466,4.751,131430.0
2021-10-12 15:05:00,10.8,10.81,10.78,10.79,137810.0,4.751,4.7554,4.7422,4.7466,137810.0
2021-10-12 15:10:00,10.79,10.8,10.78,10.79,107007.0,4.7466,4.751,4.7422,4.7466,107007.0
2021-10-12 15:15:00,10.79,10.79,10.77,10.79,151322.0,4.7466,4.7466,4.7378,4.7466,151322.0
2021-10-12 15:20:00,10.79,10.79,10.77,10.79,127984.0,4.7466,4.7466,4.7378,4.7466,127984.0
2021-10-12 15:25:00,10.79,10.79,10.76,10.77,165167.0,4.7466,4.7466,4.7334,4.7378,165167.0
2021-10-12 15:30:00,10.77,10.77,10.76,10.77,124014.0,4.7378,4.7378,4.7334,4.7378,124014.0
2021-10-12 15:35:00,10.77,10.78,10.76,10.78,132924.0,4.7378,4.7422,4.7334,4.7422,132924.0
2021-10-12 15:40:00,10.78,10.78,10.74,10.75,342772.0,4.7422,4.7422,4.7246,4.729,342772.0
2021-10-12 15:45:00,10.75,10.75,10.74,10.75,204626.0,4.729,4.729,4.7246,4.729,204626.0
2021-10-12 15:50:00,10.75,10.75,10.73,10.75,561933.0,4.729,4.729,4.7202,4.729,561933.0
2021-10-12 15:55:00,10.75,10.75,10.72,10.72,1155419.0,4.729,4.729,4.7158,4.7158,1155419.0
2021-10-13 09:30:00,10.76,10.84,10.72,10.82,567011.0,4.7334,4.7686,4.7158,4.7598,567011.0
2021-10-13 09:35:00,10.82,10.85,10.78,10.84,565372.0,4.7598,4.7729,4.7422,4.7686,565372.0
2021-10-13 09:40:00,10.84,10.84,10.78,10.8,259417.0,4.7686,4.7686,4.7422,4.751,259417.0
2021-10-13 09:45:00,10.8,10.82,10.78,10.79,402679.0,4.751,4.7598,4.7422,4.7466,402679.0
2021-10-13 09:50:00,10.79,10.83,10.77,10.78,339146.0,4.7466,4.7642,4.7378,4.7422,339146.0
2021-10-13 09:55:00,10.78,10.84,10.77,10.82,524902.0,4.7422,4.7686,4.7378,4.7598,524902.0
2021-10-13 10:00:00,10.81,10.82,10.79,10.81,414607.0,4.7554,4.7598,4.7466,4.7554,414607.0
2021-10-13 10:05:00,10.8,10.81,10.74,10.75,876419.0,4.751,4.7554,4.7246,4.729,876419.0
2021-10-13 10:10:00,10.75,10.76,10.72,10.73,263648.0,4.729,4.7334,4.7158,4.7202,263648.0
2021-10-13 10:15:00,10.73,10.78,10.72,10.77,336655.0,4.7202,4.7422,4.7158,4.7378,336655.0
2021-10-13 10:20:00,10.77,10.79,10.75,10.78,234999.0,4.7378,4.7466,4.729,4.7422,234999.0
2021-10-13 10:25:00,10.78,10.82,10.78,10.8,328563.0,4.7422,4.7598,4.7422,4.751,328563.0
2021-10-13 10:30:00,10.79,10.83,10.78,10.82,379682.0,4.7466,4.7642,4.7422,4.7598,379682.0
2021-10-13 10:35:00,10.82,10.83,10.81,10.82,259589.0,4.7598,4.7642,4.7554,4.7598,259589.0
2021-10-13 10:40:00,10.81,10.85,10.8,10.85,235130.0,4.7554,4.7729,4.751,4.7729,235130.0
2021-10-13 10:45:00,10.85,10.85,10.83,10.84,163783.0,4.7729,4.7729,4.7642,4.7686,163783.0
2021-10-13 10:50:00,10.84,10.86,10.83,10.85,228124.0,4.7686,4.7773,4.7642,4.7729,228124.0
2021-10-13 10:55:00,10.85,10.85,10.84,10.85,81780.0,4.7729,4.7729,4.7686,4.7729,81780.0
2021-10-13 11:00:00,10.85,10.9,10.84,10.9,330597.0,4.7729,4.7949,4.7686,4.7949,330597.0
2021-10-13 11:05:00,10.89,10.91,10.88,10.91,201817.0,4.7905,4.7993,4.7861,4.7993,201817.0
2021-10-13 11:10:00,10.91,10.91,10.89,10.89,144078.0,4.7993,4.7993,4.7905,4.7905,144078.0
2021-10-13 11:15:00,10.9,10.9,10.86,10.88,255076.0,4.7949,4.7949,4.7773,4.7861,255076.0
2021-10-13 11:20:00,10.88,10.89,10.86,10.88,162399.0,4.7861,4.7905,4.7773,4.7861,162399.0
2021-10-13 11:25:00,10.88,10.89,10.86,10.88,223086.0,4.7861,4.7905,4.7773,4.7861,223086.0
2021-10-13 11:30:00,10.89,10.9,10.87,10.88,218623.0,4.7905,4.7949,4.7817,4.7861,218623.0
2021-10-13 11:35:00,10.88,10.89,10.86,10.89,118482.0,4.7861,4.7905,4.7773,4.7905,118482.0
2021-10-13 11:40:00,10.89,10.91,10.88,10.91,212626.0,4.7905,4.7993,4.7861,4.7993,212626.0
2021-10-13 11:45:00,10.91,10.93,10.89,10.93,172545.0,4.7993,4.8081,4.7905,4.8081,172545.0
2021-10-13 11:50:00,10.92,10.94,10.92,10.94,174471.0,4.8037,4.8125,4.8037,4.8125,174471.0
2021-10-13 11:55:00,10.93,10.94,10.92,10.93,75825.0,4.8081,4.8125,4.8037,4.8081,75825.0
2021-10-13 12:00:00,10.93,10.95,10.92,10.95,116900.0,4.8081,4.8169,4.8037,4.8169,116900.0
2021-10-13 12:05:00,10.94,10.97,10.94,10.97,156047.0,4.8125,4.8257,4.8125,4.8257,156047.0
2021-10-13 12:10:00,10.97,10.98,10.95,10.96,400157.0,4.8257,4.8301,4.8169,4.8213,400157.0
2021-10-13 12:15:00,10.97,10.97,10.96,10.97,71784.0,4.8257,4.8257,4.8213,4.8257,71784.0
2021-10-13 12:20:00,10.96,10.98,10.94,10.95,205271.0,4.8213,4.8301,4.8125,4.8169,205271.0
2021-10-13 12:25:00,10.96,10.96,10.94,10.96,145099.0,4.8213,4.8213,4.8125,4.8213,145099.0
2021-10-13 12:30:00,10.95,10.96,10.92,10.95,250278.0,4.8169,4.8213,4.8037,4.8169,250278.0
2021-10-13 12:35:00,10.94,10.96,10.94,10.96,49511.0,4.8125,4.8213,4.8125,4.8213,49511.0
2021-10-13 12:40:00,10.96,10.98,10.95,10.97,194110.0,4.8213,4.8301,4.8169,4.8257,194110.0
2021-10-13 12:45:00,10.97,10.98,10.95,10.96,102837.0,4.8257,4.8301,4.8169,4.8213,102837.0
2021-10-13 12:50:00,10.96,10.97,10.94,10.96,131325.0,4.8213,4.8257,4.8125,4.8213,131325.0
2021-10-13 12:55:00,10.97,10.99,10.96,10.99,203339.0,4.8257,4.8345,4.8213,4.8345,203339.0
2021-10-13 13:00:00,10.98,10.99,10.96,10.97,690367.0,4.8301,4.8345,4.8213,4.8257,690367.0
2021-10-13 13:05:00,10.96,10.98,10.95,10.95,699529.0,4.8213,4.8301,4.8169,4.8169,699529.0
2021-10-13 13:10:00,10.96,10.97,10.95,10.96,208835.0,4.8213,4.8257,4.8169,4.8213,208835.0
2021-10-13 13:15:00,10.96,10.97,10.94,10.96,150393.0,4.8213,4.8257,4.8125,4.8213,150393.0
2021-10-13 13:20:00,10.95,10.96,10.95,10.96,78070.0,4.8169,4.8213,4.8169,4.8213,78070.0
2021-10-13 13:25:00,10.96,10.96,10.93,10.94,150824.0,4.8213,4.8213,4.8081,4.8125,150824.0
2021-10-13 13:30:00,10.94,10.95,10.92,10.92,208775.0,4.8125,4.8169,4.8037,4.8037,208775.0
2021-10-13 13:35:00,10.92,10.94,10.91,10.94,159637.0,4.8037,4.8125,4.7993,4.8125,159637.0
2021-10-13 13:40:00,10.94,10.94,10.92,10.94,198218.0,4.8125,4.8125,4.8037,4.8125,198218.0
2021-10-13 13:45:00,10.94,10.94,10.9,10.92,191318.0,4.8125,4.8125,4.7949,4.8037,191318.0
2021-10-13 13:50:00,10.92,10.93,10.91,10.93,123113.0,4.8037,4.8081,4.7993,4.8081,123113.0
2021-10-13 13:55:00,10.92,10.94,10.9,10.91,152837.0,4.8037,4.8125,4.7949,4.7993,152837.0
2021-10-13 14:00:00,10.91,11.0,10.9,10.96,581737.0,4.7993,4.8389,4.7949,4.8213,581737.0
2021-10-13 14:05:00,10.96,11.0,10.95,10.99,480990.0,4.8213,4.8389,4.8169,4.8345,480990.0
2021-10-13 14:10:00,10.99,11.0,10.97,10.99,245540.0,4.8345,4.8389,4.8257,4.8345,245540.0
2021-10-13 14:15:00,11.0,11.04,10.99,11.03,505988.0,4.8389,4.8565,4.8345,4.8521,505988.0
2021-10-13 14:20:00,11.03,11.03,11.02,11.03,166630.0,4.8521,4.8521,4.8477,4.8521,166630.0
2021-10-13 14:25:00,11.03,11.06,11.01,11.03,433804.0,4.8521,4.8653,4.8433,4.8521,433804.0
2021-10-13 14:30:00,11.04,11.04,11.02,11.03,232624.0,4.8565,4.8565,4.8477,4.8521,232624.0
2021-10-13 14:35:00,11.03,11.05,11.02,11.04,374866.0,4.8521,4.8609,4.8477,4.8565,374866.0
2021-10-13 14:40:00,11.04,11.04,11.0,11.02,172582.0,4.8565,4.8565,4.8389,4.8477,172582.0
2021-10-13 14:45:00,11.02,11.03,11.0,11.02,152533.0,4.8477,4.8521,4.8389,4.8477,152533.0
2021-10-13 14:50:00,11.01,11.03,11.01,11.03,234054.0,4.8433,4.8521,4.8433,4.8521,234054.0
2021-10-13 14:55:00,11.03,11.03,11.02,11.02,46697.0,4.8521,4.8521,4.8477,4.8477,46697.0
2021-10-13 15:00:00,11.03,11.04,11.01,11.03,185241.0,4.8521,4.8565,4.8433,4.8521,185241.0
2021-10-13 15:05:00,11.03,11.07,11.02,11.07,203405.0,4.8521,4.8697,4.8477,4.8697,203405.0
2021-10-13 15:10:00,11.07,11.07,11.05,11.06,111475.0,4.8697,4.8697,4.8609,4.8653,111475.0
2021-10-13 15:15:00,11.05,11.07,11.05,11.05,215467.0,4.8609,4.8697,4.8609,4.8609,215467.0
2021-10-13 15:20:00,11.05,11.06,11.04,11.04,187564.0,4.8609,4.8653,4.8565,4.8565,187564.0
2021-10-13 15:25:00,11.05,11.05,11.04,11.04,241962.0,4.8609,4.8609,4.8565,4.8565,241962.0
2021-10-13 15:30:00,11.04,11.06,11.04,11.04,315557.0,4.8565,4.8653,4.8565,4.8565,315557.0
2021-10-13 15:35:00,11.04,11.06,11.04,11.04,254337.0,4.8565,4.8653,4.8565,4.8565,254337.0
2021-10-13 15:40:00,11.04,11.06,11.03,11.04,184923.0,4.8565,4.8653,4.8521,4.8565,184923.0
2021-10-13 15:45:00,11.03,11.05,11.03,11.04,277297.0,4.8521,4.8609,4.8521,4.8565,277297.0
2021-10-13 15:50:00,11.04,11.05,11.03,11.04,479516.0,4.8565,4.8609,4.8521,4.8565,479516.0
2021-10-13 15:55:00,11.05,11.07,11.04,11.06,1530652.0,4.8609,4.8697,4.8565,4.8653,1530652.0
2021-10-14 09:30:00,11.17,11.19,11.09,11.1,1018946.0,4.9137,4.9225,4.8785,4.8829,1018946.0
2021-10-14 09:35:00,11.1,11.13,11.06,11.09,714144.0,4.8829,4.8961,4.8653,4.8785,714144.0
2021-10-14 09:40:00,11.09,11.11,11.06,11.1,542777.0,4.8785,4.8873,4.8653,4.8829,542777.0
2021-10-14 09:45:00,11.11,11.15,11.09,11.1,170329.0,4.8873,4.9049,4.8785,4.8829,170329.0
2021-10-14 09:50:00,11.1,11.12,11.08,11.12,517268.0,4.8829,4.8917,4.8741,4.8917,517268.0
2021-10-14 09:55:00,11.12,11.13,11.08,11.12,310746.0,4.8917,4.8961,4.8741,4.8917,310746.0
2021-10-14 10:00:00,11.12,11.15,11.1,11.11,463159.0,4.8917,4.9049,4.8829,4.8873,463159.0
2021-10-14 10:05:00,11.11,11.11,11.08,11.09,213257.0,4.8873,4.8873,4.8741,4.8785,213257.0
2021-10-14 10:10:00,11.09,11.1,11.07,11.08,252910.0,4.8785,4.8829,4.8697,4.8741,252910.0
2021-10-14 10:15:00,11.08,11.08,11.06,11.07,117449.0,4.8741,4.8741,4.8653,4.8697,117449.0
2021-10-14 10:20:00,11.07,11.09,11.05,11.08,253852.0,4.8697,4.8785,4.8609,4.8741,253852.0
2021-10-14 10:25:00,11.08,11.08,11.05,11.05,151231.0,4.8741,4.8741,4.8609,4.8609,151231.0
2021-10-14 10:30:00,11.05,11.1,11.05,11.08,216141.0,4.8609,4.8829,4.8609,4.8741,216141.0
2021-10-14 10:35:00,11.08,11.1,11.07,11.09,170224.0,4.8741,4.8829,4.8697,4.8785,170224.0
2021-10-14 10:40:00,11.1,11.11,11.08,11.1,776352.0,4.8829,4.8873,4.8741,4.8829,776352.0
2021-10-14 10:45:00,11.1,11.11,11.07,11.1,489598.0,4.8829,4.8873,4.8697,4.8829,489598.0
2021-10-14 10:50:00,11.1,11.12,11.09,11.1,245119.0,4.8829,4.8917,4.8785,4.8829,245119.0
2021-10-14 10:55:00,11.1,11.11,11.07,11.09,223151.0,4.8829,4.8873,4.8697,4.8785,223151.0
2021-10-14 11:00:00,11.08,11.09,11.05,11.05,156538.0,4.8741,4.8785,4.8609,4.8609,156538.0
2021-10-14 11:05:00,11.06,11.06,11.02,11.03,243178.0,4.8653,4.8653,4.8477,4.8521,243178.0
2021-10-14 11:10:00,11.03,11.04,11.01,11.01,176719.0,4.8521,4.8565,4.8433,4.8433,176719.0
2021-10-14 11:15:00,11.01,11.02,11.0,11.02,147823.0,4.8433,4.8477,4.8389,4.8477,147823.0
2021-10-14 11:20:00,11.01,11.03,11.01,11.03,289274.0,4.8433,4.8521,4.8433,4.8521,289274.0
2021-10-14 11:25:00,11.03,11.04,11.01,11.03,185156.0,4.8521,4.8565,4.8433,4.8521,185156.0
2021-10-14 11:30:00,11.03,11.04,11.0,11.01,359110.0,4.8521,4.8565,4.8389,4.8433,359110.0
2021-10-14 11:35:00,11.01,11.04,11.0,11.04,295703.0,4.8433,4.8565,4.8389,4.8565,295703.0
2021-10-14 11:40:00,11.04,11.05,11.03,11.04,312197.0,4.8565,4.8609,4.8521,4.8565,312197.0
2021-10-14 11:45:00,11.04,11.07,11.04,11.05,365076.0,4.8565,4.8697,4.8565,4.8609,365076.0
2021-10-14 11:50:00,11.05,11.06,11.03,11.04,335099.0,4.8609,4.8653,4.8521,4.8565,335099.0
2021-10-14 11:55:00,11.04,11.05,11.02,11.04,526600.0,4.8565,4.8609,4.8477,4.8565,526600.0
2021-10-14 12:00:00,11.04,11.05,11.02,11.04,336429.0,4.8565,4.8609,4.8477,4.8565,336429.0
2021-10-14 12:05:00,11.04,11.04,11.0,11.01,426626.0,4.8565,4.8565,4.8389,4.8433,426626.0
2021-10-14 12:10:00,11.01,11.04,11.0,11.03,280421.0,4.8433,4.8565,4.8389,4.8521,280421.0
2021-10-14 12:15:00,11.03,11.04,11.02,11.03,174150.0,4.8521,4.8565,4.8477,4.8521,174150.0
2021-10-14 12:20:00,11.04,11.04,11.03,11.04,42341.0,4.8565,4.8565,4.8521,4.8565,42341.0
2021-10-14 12:25:00,11.04,11.04,11.02,11.03,121388.0,4.8565,4.8565,4.8477,4.8521,121388.0
2021-10-14 12:30:00,11.04,11.05,11.02,11.02,159990.0,4.8565,4.8609,4.8477,4.8477,159990.0
2021-10-14 12:35:00,11.03,11.03,11.02,11.02,38578.0,4.8521,4.8521,4.8477,4.8477,38578.0
2021-10-14 12:40:00,11.03,11.05,11.02,11.04,180079.0,4.8521,4.8609,4.8477,4.8565,180079.0
2021-10-14 12:45:00,11.04,11.04,11.03,11.04,95463.0,4.8565,4.8565,4.8521,4.8565,95463.0
2021-10-14 12:50:00,11.04,11.05,11.02,11.05,139557.0,4.8565,4.8609,4.8477,4.8609,139557.0
2021-10-14 12:55:00,11.04,11.05,11.04,11.04,62050.0,4.8565,4.8609,4.8565,4.8565,62050.0
2021-10-14 13:00:00,11.04,11.06,11.03,11.04,176245.0,4.8565,4.8653,4.8521,4.8565,176245.0
2021-10-14 13:05:00,11.04,11.04,11.01,11.02,105775.0,4.8565,4.8565,4.8433,4.8477,105775.0
2021-10-14 13:10:00,11.02,11.03,11.01,11.01,226493.0,4.8477,4.8521,4.8433,4.8433,226493.0
2021-10-14 13:15:00,11.01,11.02,11.0,11.0,221462.0,4.8433,4.8477,4.8389,4.8389,221462.0
2021-10-14 13:20:00,11.0,11.01,10.99,10.99,125492.0,4.8389,4.8433,4.8345,4.8345,125492.0
2021-10-14 13:25:00,11.0,11.0,10.99,10.99,100258.0,4.8389,4.8389,4.8345,4.8345,100258.0
2021-10-14 13:30:00,11.0,11.01,10.99,11.0,195861.0,4.8389,4.8433,4.8345,4.8389,195861.0
2021-10-14 13:35:00,11.0,11.02,10.99,11.01,160836.0,4.8389,4.8477,4.8345,4.8433,160836.0
2021-10-14 13:40:00,11.01,11.02,10.97,10.98,580585.0,4.8433,4.8477,4.8257,4.8301,580585.0
2021-10-14 13:45:00,10.97,10.98,10.95,10.96,260055.0,4.8257,4.8301,4.8169,4.8213,260055.0
2021-10-14 13:50:00,10.96,10.97,10.95,10.96,174408.0,4.8213,4.8257,4.8169,4.8213,174408.0
2021-10-14 13:55:00,10.96,10.97,10.93,10.94,261573.0,4.8213,4.8257,4.8081,4.8125,261573.0
2021-10-14 14:00:00,10.95,10.95,10.89,10.92,313237.0,4.8169,4.8169,4.7905,4.8037,313237.0
2021-10-14 14:05:00,10.92,10.93,10.91,10.91,169192.0,4.8037,4.8081,4.7993,4.7993,169192.0
2021-10-14 14:10:00,10.91,10.94,10.91,10.93,345966.0,4.7993,4.8125,4.7993,4.8081,345966.0
2021-10-14 14:15:00,10.93,10.95,10.92,10.94,239337.0,4.8081,4.8169,4.8037,4.8125,239337.0
2021-10-14 14:20:00,10.94,10.95,10.92,10.95,278336.0,4.8125,4.8169,4.8037,4.8169,278336.0
2021-10-14 14:25:00,10.95,10.96,10.93,10.93,202356.0,4.8169,4.8213,4.8081,4.8081,202356.0
2021-10-14 14:30:00,10.93,10.97,10.93,10.94,271029.0,4.8081,4.8257,4.8081,4.8125,271029.0
2021-10-14 14:35:00,10.95,10.95,10.93,10.93,254142.0,4.8169,4.8169,4.8081,4.8081,254142.0
2021-10-14 14:40:00,10.93,10.94,10.92,10.93,281637.0,4.8081,4.8125,4.8037,4.8081,281637.0
2021-10-14 14:45:00,10.93,10.94,10.92,10.92,151071.0,4.8081,4.8125,4.8037,4.8037,151071.0
2021-10-14 14:50:00,10.93,10.94,10.92,10.93,192405.0,4.8081,4.8125,4.8037,4.8081,192405.0
2021-10-14 14:55:00,10.93,10.96,10.93,10.96,147664.0,4.8081,4.8213,4.8081,4.8213,147664.0
2021-10-14 15:00:00,10.95,10.96,10.93,10.94,205566.0,4.8169,4.8213,4.8081,4.8125,205566.0
2021-10-14 15:05:00,10.94,10.95,10.92,10.93,300044.0,4.8125,4.8169,4.8037,4.8081,300044.0
2021-10-14 15:10:00,10.92,10.94,10.91,10.93,244556.0,4.8037,4.8125,4.7993,4.8081,244556.0
2021-10-14 15:15:00,10.94,10.95,10.93,10.95,188549.0,4.8125,4.8169,4.8081,4.8169,188549.0
2021-10-14 15:20:00,10.95,10.96,10.93,10.93,344855.0,4.8169,4.8213,4.8081,4.8081,344855.0
2021-10-14 15:25:00,10.93,10.94,10.92,10.92,301815.0,4.8081,4.8125,4.8037,4.8037,301815.0
2021-10-14 15:30:00,10.92,10.96,10.92,10.95,431200.0,4.8037,4.8213,4.8037,4.8169,431200.0
2021-10-14 15:35:00,10.94,10.97,10.93,10.96,428856.0,4.8125,4.8257,4.8081,4.8213,428856.0
2021-10-14 15:40:00,10.96,10.97,10.93,10.96,507385.0,4.8213,4.8257,4.8081,4.8213,507385.0
2021-10-14 15:45:00,10.96,10.97,10.94,10.95,482952.0,4.8213,4.8257,4.8125,4.8169,482952.0
2021-10-14 15:50:00,10.95,10.97,10.95,10.95,491049.0,4.8169,4.8257,4.8169,4.8169,491049.0
2021-10-14 15:55:00,10.95,10.96,10.93,10.93,1527084.0,4.8169,4.8213,4.8081,4.8081,1527084.0
2021-10-15 09:30:00,10.99,10.99,10.93,10.98,332799.0,4.8345,4.8345,4.8081,4.8301,332799.0
2021-10-15 09:35:00,10.98,11.04,10.96,11.01,315067.0,4.8301,4.8565,4.8213,4.8433,315067.0
2021-10-15 09:40:00,11.02,11.05,11.01,11.04,272523.0,4.8477,4.8609,4.8433,4.8565,272523.0
2021-10-15 09:45:00,11.05,11.05,11.01,11.02,293679.0,4.8609,4.8609,4.8433,4.8477,293679.0
2021-10-15 09:50:00,11.02,11.04,10.99,11.04,211383.0,4.8477,4.8565,4.8345,4.8565,211383.0
2021-10-15 09:55:00,11.04,11.1,11.03,11.1,186112.0,4.8565,4.8829,4.8521,4.8829,186112.0
2021-10-15 10:00:00,11.1,11.13,11.08,11.12,340147.0,4.8829,4.8961,4.8741,4.8917,340147.0
2021-10-15 10:05:00,11.13,11.15,11.1,11.1,373308.0,4.8961,4.9049,4.8829,4.8829,373308.0
2021-10-15 10:10:00,11.11,11.13,11.07,11.07,273024.0,4.8873,4.8961,4.8697,4.8697,273024.0
2021-10-15 10:15:00,11.08,11.1,11.07,11.09,495508.0,4.8741,4.8829,4.8697,4.8785,495508.0
2021-10-15 10:20:00,11.08,11.1,11.06,11.06,402828.0,4.8741,4.8829,4.8653,4.8653,402828.0
2021-10-15 10:25:00,11.07,11.07,11.03,11.05,255433.0,4.8697,4.8697,4.8521,4.8609,255433.0
2021-10-15 10:30:00,11.05,11.08,11.05,11.07,122861.0,4.8609,4.8741,4.8609,4.8697,122861.0
2021-10-15 10:35:00,11.07,11.1,11.06,11.08,361816.0,4.8697,4.8829,4.8653,4.8741,361816.0
2021-10-15 10:40:00,11.08,11.1,11.07,11.08,167076.0,4.8741,4.8829,4.8697,4.8741,167076.0
2021-10-15 10:45:00,11.08,11.09,11.07,11.09,137708.0,4.8741,4.8785,4.8697,4.8785,137708.0
2021-10-15 10:50:00,11.09,11.09,11.06,11.06,90534.0,4.8785,4.8785,4.8653,4.8653,90534.0
2021-10-15 10:55:00,11.06,11.07,11.05,11.07,141798.0,4.8653,4.8697,4.8609,4.8697,141798.0
2021-10-15 11:00:00,11.06,11.07,11.05,11.05,132365.0,4.8653,4.8697,4.8609,4.8609,132365.0
2021-10-15 11:05:00,11.05,11.06,11.03,11.03,238962.0,4.8609,4.8653,4.8521,4.8521,238962.0
2021-10-15 11:10:00,11.03,11.06,11.02,11.04,279816.0,4.8521,4.8653,4.8477,4.8565,279816.0
2021-10-15 11:15:00,11.05,11.08,11.04,11.07,176257.0,4.8609,4.8741,4.8565,4.8697,176257.0
2021-10-15 11:20:00,11.08,11.09,11.06,11.09,226621.0,4.8741,4.8785,4.8653,4.8785,226621.0
2021-10-15 11:25:00,11.08,11.1,11.07,11.09,157630.0,4.8741,4.8829,4.8697,4.8785,157630.0
2021-10-15 11:30:00,11.09,11.1,11.08,11.08,87587.0,4.8785,4.8829,4.8741,4.8741,87587.0
2021-10-15 11:35:00,11.09,11.12,11.08,11.11,216078.0,4.8785,4.8917,4.8741,4.8873,216078.0
2021-10-15 11:40:00,11.11,11.12,11.09,11.11,133048.0,4.8873,4.8917,4.8785,4.8873,133048.0
2021-10-15 11:45:00,11.11,11.11,11.09,11.09,94529.0,4.8873,4.8873,4.8785,4.8785,94529.0
2021-10-15 11:50:00,11.1,11.1,11.07,11.1,201446.0,4.8829,4.8829,4.8697,4.8829,201446.0
2021-10-15 11:55:00,11.1,11.11,11.08,11.11,123730.0,4.8829,4.8873,4.8741,4.8873,123730.0
2021-10-15 12:00:00,11.11,11.11,11.09,11.09,128506.0,4.8873,4.8873,4.8785,4.8785,128506.0
2021-10-15 12:05:00,11.1,11.11,11.09,11.1,69873.0,4.8829,4.8873,4.8785,4.8829,69873.0
2021-10-15 12:10:00,11.1,11.1,11.08,11.09,111402.0,4.8829,4.8829,4.8741,4.8785,111402.0
2021-10-15 12:15:00,11.09,11.1,11.08,11.1,39934.0,4.8785,4.8829,4.8741,4.8829,39934.0
2021-10-15 12:20:00,11.1,11.1,11.07,11.08,121691.0,4.8829,4.8829,4.8697,4.8741,121691.0
2021-10-15 12:25:00,11.08,11.08,11.06,11.08,98272.0,4.8741,4.8741,4.8653,4.8741,98272.0
2021-10-15 12:30:00,11.08,11.09,11.06,11.06,139441.0,4.8741,4.8785,4.8653,4.8653,139441.0
2021-10-15 12:35:00,11.06,11.07,11.06,11.07,94718.0,4.8653,4.8697,4.8653,4.8697,94718.0
2021-10-15 12:40:00,11.07,11.09,11.06,11.08,118642.0,4.8697,4.8785,4.8653,4.8741,118642.0
2021-10-15 12:45:00,11.08,11.09,11.08,11.09,66011.0,4.8741,4.8785,4.8741,4.8785,66011.0
2021-10-15 12:50:00,11.09,11.1,11.08,11.09,184244.0,4.8785,4.8829,4.8741,4.8785,184244.0
2021-10-15 12:55:00,11.09,11.09,11.07,11.08,65651.0,4.8785,4.8785,4.8697,4.8741,65651.0
2021-10-15 13:00:00,11.08,11.09,11.06,11.08,137702.0,4.8741,4.8785,4.8653,4.8741,137702.0
2021-10-15 13:05:00,11.08,11.08,11.07,11.08,96648.0,4.8741,4.8741,4.8697,4.8741,96648.0
2021-10-15 13:10:00,11.08,11.08,11.07,11.08,72786.0,4.8741,4.8741,4.8697,4.8741,72786.0
2021-10-15 13:15:00,11.08,11.08,11.07,11.08,138519.0,4.8741,4.8741,4.8697,4.8741,138519.0
2021-10-15 13:20:00,11.08,11.08,11.07,11.08,46475.0,4.8741,4.8741,4.8697,4.8741,46475.0
2021-10-15 13:25:00,11.08,11.09,11.07,11.09,160599.0,4.8741,4.8785,4.8697,4.8785,160599.0
2021-10-15 13:30:00,11.09,11.1,11.08,11.09,121727.0,4.8785,4.8829,4.8741,4.8785,121727.0
2021-10-15 13:35:00,11.09,11.1,11.09,11.09,62937.0,4.8785,4.8829,4.8785,4.8785,62937.0
2021-10-15 13:40:00,11.1,11.1,11.09,11.1,41421.0,4.8829,4.8829,4.8785,4.8829,41421.0
2021-10-15 13:45:00,11.1,11.12,11.09,11.11,225541.0,4.8829,4.8917,4.8785,4.8873,225541.0
2021-10-15 13:50:00,11.11,11.12,11.1,11.11,226299.0,4.8873,4.8917,4.8829,4.8873,226299.0
2021-10-15 13:55:00,11.11,11.11,11.09,11.09,86757.0,4.8873,4.8873,4.8785,4.8785,86757.0
2021-10-15 14:00:00,11.09,11.1,11.07,11.08,127977.0,4.8785,4.8829,4.8697,4.8741,127977.0
2021-10-15 14:05:00,11.08,11.09,11.07,11.09,105649.0,4.8741,4.8785,4.8697,4.8785,105649.0
2021-10-15 14:10:00,11.08,11.09,11.08,11.09,41205.0,4.8741,4.8785,4.8741,4.8785,41205.0
2021-10-15 14:15:00,11.09,11.09,11.08,11.09,27343.0,4.8785,4.8785,4.8741,4.8785,27343.0
2021-10-15 14:20:00,11.09,11.09,11.08,11.09,101057.0,4.8785,4.8785,4.8741,4.8785,101057.0
2021-10-15 14:25:00,11.09,11.09,11.08,11.09,106364.0,4.8785,4.8785,4.8741,4.8785,106364.0
2021-10-15 14:30:00,11.08,11.09,11.06,11.08,231063.0,4.8741,4.8785,4.8653,4.8741,231063.0
2021-10-15 14:35:00,11.07,11.1,11.07,11.1,125378.0,4.8697,4.8829,4.8697,4.8829,125378.0
2021-10-15 14:40:00,11.09,11.1,11.08,11.1,86891.0,4.8785,4.8829,4.8741,4.8829,86891.0
2021-10-15 14:45:00,11.1,11.1,11.08,11.09,182236.0,4.8829,4.8829,4.8741,4.8785,182236.0
2021-10-15 14:50:00,11.09,11.09,11.08,11.09,80705.0,4.8785,4.8785,4.8741,4.8785,80705.0
2021-10-15 14:55:00,11.09,11.09,11.08,11.09,66178.0,4.8785,4.8785,4.8741,4.8785,66178.0
2021-10-15 15:00:00,11.09,11.09,11.07,11.08,198463.0,4.8785,4.8785,4.8697,4.8741,198463.0
2021-10-15 15:05:00,11.08,11.08,11.07,11.07,54922.0,4.8741,4.8741,4.8697,4.8697,54922.0
2021-10-15 15:10:00,11.08,11.08,11.06,11.07,175771.0,4.8741,4.8741,4.8653,4.8697,175771.0
2021-10-15 15:15:00,11.07,11.07,11.05,11.07,184085.0,4.8697,4.8697,4.8609,4.8697,184085.0
2021-10-15 15:20:00,11.06,11.07,11.05,11.07,115578.0,4.8653,4.8697,4.8609,4.8697,115578.0
2021-10-15 15:25:00,11.07,11.09,11.06,11.08,274612.0,4.8697,4.8785,4.8653,4.8741,274612.0
2021-10-15 15:30:00,11.09,11.1,11.08,11.09,386746.0,4.8785,4.8829,4.8741,4.8785,386746.0
2021-10-15 15:35:00,11.09,11.09,11.07,11.09,232716.0,4.8785,4.8785,4.8697,4.8785,232716.0
2021-10-15 15:40:00,11.09,11.09,11.08,11.09,268420.0,4.8785,4.8785,4.8741,4.8785,268420.0
2021-10-15 15:45:00,11.09,11.09,11.08,11.09,264134.0,4.8785,4.8785,4.8741,4.8785,264134.0
2021-10-15 15:50:00,11.09,11.09,11.07,11.08,639786.0,4.8785,4.8785,4.8697,4.8741,639786.0
2021-10-15 15:55:00,11.08,11.12,11.07,11.09,2383693.0,4.8741,4.8917,4.8697,4.8785,2383693.0
2021-10-18 09:30:00,10.91,10.98,10.86,10.88,867628.0,4.7993,4.8301,4.7773,4.7861,867628.0
2021-10-18 09:35:00,10.88,10.89,10.82,10.83,701635.0,4.7861,4.7905,4.7598,4.7642,701635.0
2021-10-18 09:40:00,10.84,10.92,10.82,10.9,698409.0,4.7686,4.8037,4.7598,4.7949,698409.0
2021-10-18 09:45:00,10.9,10.95,10.87,10.95,252982.0,4.7949,4.8169,4.7817,4.8169,252982.0
2021-10-18 09:50:00,10.95,10.95,10.91,10.92,210788.0,4.8169,4.8169,4.7993,4.8037,210788.0
2021-10-18 09:55:00,10.92,10.95,10.91,10.93,321331.0,4.8037,4.8169,4.7993,4.8081,321331.0
2021-10-18 10:00:00,10.93,10.94,10.9,10.94,145364.0,4.8081,4.8125,4.7949,4.8125,145364.0
2021-10-18 10:05:00,10.94,10.95,10.89,10.94,166815.0,4.8125,4.8169,4.7905,4.8125,166815.0
2021-10-18 10:10:00,10.94,10.97,10.93,10.94,196592.0,4.8125,4.8257,4.8081,4.8125,196592.0
2021-10-18 10:15:00,10.94,10.97,10.93,10.96,257370.0,4.8125,4.8257,4.8081,4.8213,257370.0
2021-10-18 10:20:00,10.96,10.98,10.94,10.96,171891.0,4.8213,4.8301,4.8125,4.8213,171891.0
2021-10-18 10:25:00,10.96,10.97,10.93,10.95,342321.0,4.8213,4.8257,4.8081,4.8169,342321.0
2021-10-18 10:30:00,10.95,10.98,10.94,10.96,164669.0,4.8169,4.8301,4.8125,4.8213,164669.0
2021-10-18 10:35:00,10.96,10.96,10.93,10.95,120291.0,4.8213,4.8213,4.8081,4.8169,120291.0
2021-10-18 10:40:00,10.94,10.95,10.92,10.93,332988.0,4.8125,4.8169,4.8037,4.8081,332988.0
2021-10-18 10:45:00,10.93,10.93,10.88,10.88,244779.0,4.8081,4.8081,4.7861,4.7861,244779.0
2021-10-18 10:50:00,10.88,10.89,10.84,10.85,647466.0,4.7861,4.7905,4.7686,4.7729,647466.0
2021-10-18 10:55:00,10.85,10.87,10.84,10.86,597753.0,4.7729,4.7817,4.7686,4.7773,597753.0
2021-10-18 11:00:00,10.86,10.87,10.83,10.86,215500.0,4.7773,4.7817,4.7642,4.7773,215500.0
2021-10-18 11:05:00,10.85,10.88,10.84,10.86,198068.0,4.7729,4.7861,4.7686,4.7773,198068.0
2021-10-18 11:10:00,10.86,10.87,10.83,10.84,629902.0,4.7773,4.7817,4.7642,4.7686,629902.0
2021-10-18 11:15:00,10.84,10.9,10.83,10.9,271420.0,4.7686,4.7949,4.7642,4.7949,271420.0
2021-10-18 11:20:00,10.9,10.91,10.88,10.91,452415.0,4.7949,4.7993,4.7861,4.7993,452415.0
2021-10-18 11:25:00,10.91,10.92,10.89,10.91,246502.0,4.7993,4.8037,4.7905,4.7993,246502.0
2021-10-18 11:30:00,10.91,10.94,10.88,10.94,275784.0,4.7993,4.8125,4.7861,4.8125,275784.0
2021-10-18 11:35:00,10.94,10.94,10.9,10.94,231989.0,4.8125,4.8125,4.7949,4.8125,231989.0
2021-10-18 11:40:00,10.93,10.94,10.9,10.92,214974.0,4.8081,4.8125,4.7949,4.8037,214974.0
2021-10-18 11:45:00,10.92,10.94,10.92,10.94,111205.0,4.8037,4.8125,4.8037,4.8125,111205.0
2021-10-18 11:50:00,10.94,10.96,10.93,10.95,151453.0,4.8125,4.8213,4.8081,4.8169,151453.0
2021-10-18 11:55:00,10.95,10.95,10.93,10.95,153735.0,4.8169,4.8169,4.8081,4.8169,153735.0
2021-10-18 12:00:00,10.95,10.97,10.94,10.96,180557.0,4.8169,4.8257,4.8125,4.8213,180557.0
2021-10-18 12:05:00,10.96,10.99,10.95,10.98,215943.0,4.8213,4.8345,4.8169,4.8301,215943.0
2021-10-18 12:10:00,10.98,10.98,10.96,10.98,202900.0,4.8301,4.8301,4.8213,4.8301,202900.0
2021-10-18 12:15:00,10.98,11.01,10.98,11.0,172455.0,4.8301,4.8433,4.8301,4.8389,172455.0
2021-10-18 12:20:00,11.0,11.02,10.99,11.0,137545.0,4.8389,4.8477,4.8345,4.8389,137545.0
2021-10-18 12:25:00,11.0,11.02,10.99,11.0,318335.0,4.8389,4.8477,4.8345,4.8389,318335.0
2021-10-18 12:30:00,11.01,11.02,10.99,11.01,83627.0,4.8433,4.8477,4.8345,4.8433,83627.0
2021-10-18 12:35:00,11.01,11.04,11.0,11.03,80874.0,4.8433,4.8565,4.8389,4.8521,80874.0
2021-10-18 12:40:00,11.02,11.05,11.02,11.04,210813.0,4.8477,4.8609,4.8477,4.8565,210813.0
2021-10-18 12:45:00,11.04,11.04,11.01,11.03,117086.0,4.8565,4.8565,4.8433,4.8521,117086.0
2021-10-18 12:50:00,11.03,11.03,11.0,11.01,191170.0,4.8521,4.8521,4.8389,4.8433,191170.0
2021-10-18 12:55:00,11.01,11.02,10.99,11.01,172154.0,4.8433,4.8477,4.8345,4.8433,172154.0
2021-10-18 13:00:00,11.0,11.03,11.0,11.02,86090.0,4.8389,4.8521,4.8389,4.8477,86090.0
2021-10-18 13:05:00,11.03,11.03,11.01,11.02,54441.0,4.8521,4.8521,4.8433,4.8477,54441.0
2021-10-18 13:10:00,11.02,11.03,10.99,11.0,158434.0,4.8477,4.8521,4.8345,4.8389,158434.0
2021-10-18 13:15:00,11.0,11.03,10.99,11.03,111197.0,4.8389,4.8521,4.8345,4.8521,111197.0
2021-10-18 13:20:00,11.03,11.04,11.01,11.02,120517.0,4.8521,4.8565,4.8433,4.8477,120517.0
2021-10-18 13:25:00,11.01,11.02,11.0,11.01,120841.0,4.8433,4.8477,4.8389,4.8433,120841.0
2021-10-18 13:30:00,11.01,11.02,11.0,11.01,37624.0,4.8433,4.8477,4.8389,4.8433,37624.0
2021-10-18 13:35:00,11.01,11.02,10.99,11.0,103092.0,4.8433,4.8477,4.8345,4.8389,103092.0
2021-10-18 13:40:00,11.0,11.0,10.98,11.0,73712.0,4.8389,4.8389,4.8301,4.8389,73712.0
2021-10-18 13:45:00,11.0,11.0,10.97,11.0,156198.0,4.8389,4.8389,4.8257,4.8389,156198.0
2021-10-18 13:50:00,11.0,11.01,10.99,11.01,48925.0,4.8389,4.8433,4.8345,4.8433,48925.0
2021-10-18 13:55:00,11.0,11.0,10.98,10.98,86266.0,4.8389,4.8389,4.8301,4.8301,86266.0
2021-10-18 14:00:00,10.98,10.98,10.95,10.97,141350.0,4.8301,4.8301,4.8169,4.8257,141350.0
2021-10-18 14:05:00,10.97,10.98,10.95,10.96,114356.0,4.8257,4.8301,4.8169,4.8213,114356.0
2021-10-18 14:10:00,10.96,10.98,10.95,10.97,90717.0,4.8213,4.8301,4.8169,4.8257,90717.0
2021-10-18 14:15:00,10.97,11.0,10.97,10.99,130079.0,4.8257,4.8389,4.8257,4.8345,130079.0
2021-10-18 14:20:00,10.99,11.0,10.98,10.99,42994.0,4.8345,4.8389,4.8301,4.8345,42994.0
2021-10-18 14:25:00,10.99,11.0,10.98,11.0,30296.0,4.8345,4.8389,4.8301,4.8389,30296.0
2021-10-18 14:30:00,11.0,11.0,10.97,10.97,73016.0,4.8389,4.8389,4.8257,4.8257,73016.0
2021-10-18 14:35:00,10.97,10.99,10.97,10.99,154665.0,4.8257,4.8345,4.8257,4.8345,154665.0
2021-10-18 14:40:00,10.99,11.0,10.97,10.97,89056.0,4.8345,4.8389,4.8257,4.8257,89056.0
2021-10-18 14:45:00,10.97,10.98,10.96,10.98,102256.0,4.8257,4.8301,4.8213,4.8301,102256.0
2021-10-18 14:50:00,10.98,10.99,10.97,10.99,88535.0,4.8301,4.8345,4.8257,4.8345,88535.0
2021-10-18 14:55:00,10.99,11.01,10.98,11.0,218069.0,4.8345,4.8433,4.8301,4.8389,218069.0
2021-10-18 15:00:00,11.01,11.01,11.0,11.01,45602.0,4.8433,4.8433,4.8389,4.8433,45602.0
2021-10-18 15:05:00,11.01,11.01,10.99,10.99,214161.0,4.8433,4.8433,4.8345,4.8345,214161.0
2021-10-18 15:10:00,10.99,11.02,10.98,10.98,207960.0,4.8345,4.8477,4.8301,4.8301,207960.0
2021-10-18 15:15:00,10.98,11.0,10.97,11.0,323445.0,4.8301,4.8389,4.8257,4.8389,323445.0
2021-10-18 15:20:00,11.0,11.0,10.98,10.98,84507.0,4.8389,4.8389,4.8301,4.8301,84507.0
2021-10-18 15:25:00,10.98,10.98,10.96,10.96,97698.0,4.8301,4.8301,4.8213,4.8213,97698.0
2021-10-18 15:30:00,10.96,10.97,10.96,10.96,178779.0,4.8213,4.8257,4.8213,4.8213,178779.0
2021-10-18 15:35:00,10.96,10.98,10.96,10.97,142129.0,4.8213,4.8301,4.8213,4.8257,142129.0
2021-10-18 15:40:00,10.96,10.99,10.96,10.97,225077.0,4.8213,4.8345,4.8213,4.8257,225077.0
2021-10-18 15:45:00,10.97,10.99,10.97,10.98,298218.0,4.8257,4.8345,4.8257,4.8301,298218.0
2021-10-18 15:50:00,10.97,10.99,10.97,10.98,348054.0,4.8257,4.8345,4.8257,4.8301,348054.0
2021-10-18 15:55:00,10.98,10.99,10.96,10.96,1100595.0,4.8301,4.8345,4.8213,4.8213,1100595.0
2021-10-19 09:30:00,10.79,10.82,10.66,10.71,1114293.0,4.7466,4.7598,4.6894,4.7114,1114293.0
2021-10-19 09:35:00,10.71,10.73,10.65,10.68,563326.0,4.7114,4.7202,4.685,4.6982,563326.0
2021-10-19 09:40:00,10.67,10.67,10.62,10.63,954906.0,4.6938,4.6938,4.6718,4.6762,954906.0
2021-10-19 09:45:00,10.63,10.69,10.61,10.64,335730.0,4.6762,4.7026,4.6674,4.6806,335730.0
2021-10-19 09:50:00,10.64,10.66,10.64,10.66,190013.0,4.6806,4.6894,4.6806,4.6894,190013.0
2021-10-19 09:55:00,10.66,10.7,10.66,10.69,297821.0,4.6894,4.707,4.6894,4.7026,297821.0
2021-10-19 10:00:00,10.69,10.71,10.66,10.69,369343.0,4.7026,4.7114,4.6894,4.7026,369343.0
2021-10-19 10:05:00,10.69,10.71,10.65,10.66,387215.0,4.7026,4.7114,4.685,4.6894,387215.0
2021-10-19 10:10:00,10.66,10.68,10.65,10.66,247988.0,4.6894,4.6982,4.685,4.6894,247988.0
2021-10-19 10:15:00,10.66,10.7,10.65,10.69,221359.0,4.6894,4.707,4.685,4.7026,221359.0
2021-10-19 10:20:00,10.69,10.69,10.65,10.66,125860.0,4.7026,4.7026,4.685,4.6894,125860.0
2021-10-19 10:25:00,10.66,10.66,10.63,10.65,856752.0,4.6894,4.6894,4.6762,4.685,856752.0
2021-10-19 10:30:00,10.65,10.66,10.63,10.66,251926.0,4.685,4.6894,4.6762,4.6894,251926.0
2021-10-19 10:35:00,10.65,10.66,10.62,10.63,258592.0,4.685,4.6894,4.6718,4.6762,258592.0
2021-10-19 10:40:00,10.63,10.64,10.61,10.63,464530.0,4.6762,4.6806,4.6674,4.6762,464530.0
2021-10-19 10:45:00,10.63,10.63,10.58,10.59,1273830.0,4.6762,4.6762,4.6542,4.6586,1273830.0
2021-10-19 10:50:00,10.59,10.6,10.57,10.59,1094631.0,4.6586,4.663,4.6498,4.6586,1094631.0
2021-10-19 10:55:00,10.59,10.6,10.55,10.59,1246241.0,4.6586,4.663,4.641,4.6586,1246241.0
2021-10-19 11:00:00,10.59,10.59,10.52,10.55,1537580.0,4.6586,4.6586,4.6278,4.641,1537580.0
2021-10-19 11:05:00,10.55,10.55,10.43,10.46,2153994.0,4.641,4.641,4.5882,4.6014,2153994.0
2021-10-19 11:10:00,10.46,10.46,10.42,10.44,1335318.0,4.6014,4.6014,4.5838,4.5926,1335318.0
2021-10-19 11:15:00,10.44,10.47,10.41,10.42,1491107.0,4.5926,4.6058,4.5794,4.5838,1491107.0
2021-10-19 11:20:00,10.42,10.48,10.41,10.47,508356.0,4.5838,4.6102,4.5794,4.6058,508356.0
2021-10-19 11:25:00,10.48,10.48,10.44,10.45,695675.0,4.6102,4.6102,4.5926,4.597,695675.0
2021-10-19 11:30:00,10.45,10.5,10.44,10.5,743094.0,4.597,4.619,4.5926,4.619,743094.0
2021-10-19 11:35:00,10.5,10.54,10.49,10.52,953170.0,4.619,4.6366,4.6146,4.6278,953170.0
2021-10-19 11:40:00,10.52,10.54,10.51,10.54,307962.0,4.6278,4.6366,4.6234,4.6366,307962.0
2021-10-19 11:45:00,10.54,10.56,10.53,10.55,337610.0,4.6366,4.6454,4.6322,4.641,337610.0
2021-10-19 11:50:00,10.55,10.58,10.55,10.58,285318.0,4.641,4.6542,4.641,4.6542,285318.0
2021-10-19 11:55:00,10.58,10.61,10.56,10.6,444706.0,4.6542,4.6674,4.6454,4.663,444706.0
2021-10-19 12:00:00,10.6,10.6,10.53,10.56,432733.0,4.663,4.663,4.6322,4.6454,432733.0
2021-10-19 12:05:00,10.57,10.57,10.54,10.55,190026.0,4.6498,4.6498,4.6366,4.641,190026.0
2021-10-19 12:10:00,10.56,10.57,10.54,10.57,260218.0,4.6454,4.6498,4.6366,4.6498,260218.0
2021-10-19 12:15:00,10.57,10.57,10.53,10.53,163366.0,4.6498,4.6498,4.6322,4.6322,163366.0
2021-10-19 12:20:00,10.53,10.53,10.5,10.53,328989.0,4.6322,4.6322,4.619,4.6322,328989.0
2021-10-19 12:25:00,10.53,10.54,10.51,10.53,285378.0,4.6322,4.6366,4.6234,4.6322,285378.0
2021-10-19 12:30:00,10.52,10.52,10.5,10.52,284126.0,4.6278,4.6278,4.619,4.6278,284126.0
2021-10-19 12:35:00,10.52,10.57,10.52,10.56,383489.0,4.6278,4.6498,4.6278,4.6454,383489.0
2021-10-19 12:40:00,10.56,10.58,10.55,10.56,162308.0,4.6454,4.6542,4.641,4.6454,162308.0
2021-10-19 12:45:00,10.57,10.59,10.56,10.59,497370.0,4.6498,4.6586,4.6454,4.6586,497370.0
2021-10-19 12:50:00,10.59,10.59,10.55,10.57,193514.0,4.6586,4.6586,4.641,4.6498,193514.0
2021-10-19 12:55:00,10.57,10.58,10.56,10.57,108606.0,4.6498,4.6542,4.6454,4.6498,108606.0
2021-10-19 13:00:00,10.58,10.58,10.56,10.57,134488.0,4.6542,4.6542,4.6454,4.6498,134488.0
2021-10-19 13:05:00,10.56,10.61,10.56,10.6,617690.0,4.6454,4.6674,4.6454,4.663,617690.0
2021-10-19 13:10:00,10.6,10.65,10.59,10.65,731889.0,4.663,4.685,4.6586,4.685,731889.0
2021-10-19 13:15:00,10.65,10.67,10.63,10.63,515199.0,4.685,4.6938,4.6762,4.6762,515199.0
2021-10-19 13:20:00,10.64,10.66,10.62,10.63,290476.0,4.6806,4.6894,4.6718,4.6762,290476.0
2021-10-19 13:25:00,10.63,10.66,10.62,10.66,143342.0,4.6762,4.6894,4.6718,4.6894,143342.0
2021-10-19 13:30:00,10.66,10.66,10.61,10.62,377154.0,4.6894,4.6894,4.6674,4.6718,377154.0
2021-10-19 13:35:00,10.62,10.63,10.6,10.6,268341.0,4.6718,4.6762,4.663,4.663,268341.0
2021-10-19 13:40:00,10.6,10.63,10.59,10.62,278511.0,4.663,4.6762,4.6586,4.6718,278511.0
2021-10-19 13:45:00,10.62,10.62,10.6,10.61,109655.0,4.6718,4.6718,4.663,4.6674,109655.0
2021-10-19 13:50:00,10.61,10.63,10.6,10.63,217130.0,4.6674,4.6762,4.663,4.6762,217130.0
2021-10-19 13:55:00,10.63,10.63,10.58,10.58,161796.0,4.6762,4.6762,4.6542,4.6542,161796.0
2021-10-19 14:00:00,10.59,10.59,10.51,10.51,473470.0,4.6586,4.6586,4.6234,4.6234,473470.0
2021-10-19 14:05:00,10.51,10.52,10.46,10.46,1461848.0,4.6234,4.6278,4.6014,4.6014,1461848.0
2021-10-19 14:10:00,10.46,10.49,10.45,10.47,493852.0,4.6014,4.6146,4.597,4.6058,493852.0
2021-10-19 14:15:00,10.47,10.48,10.45,10.46,251115.0,4.6058,4.6102,4.597,4.6014,251115.0
2021-10-19 14:20:00,10.46,10.47,10.43,10.45,189175.0,4.6014,4.6058,4.5882,4.597,189175.0
2021-10-19 14:25:00,10.45,10.46,10.42,10.44,280309.0,4.597,4.6014,4.5838,4.5926,280309.0
2021-10-19 14:30:00,10.43,10.44,10.37,10.38,335426.0,4.5882,4.5926,4.5618,4.5662,335426.0
2021-10-19 14:35:00,10.38,10.39,10.34,10.38,559954.0,4.5662,4.5706,4.5486,4.5662,559954.0
2021-10-19 14:40:00,10.38,10.41,10.37,10.4,477771.0,4.5662,4.5794,4.5618,4.575,477771.0
2021-10-19 14:45:00,10.39,10.4,10.37,10.4,253313.0,4.5706,4.575,4.5618,4.575,253313.0
2021-10-19 14:50:00,10.4,10.42,10.39,10.4,275033.0,4.575,4.5838,4.5706,4.575,275033.0
2021-10-19 14:55:00,10.41,10.41,10.37,10.37,262076.0,4.5794,4.5794,4.5618,4.5618,262076.0
2021-10-19 15:00:00,10.38,10.38,10.36,10.37,426999.0,4.5662,4.5662,4.5574,4.5618,426999.0
2021-10-19 15:05:00,10.36,10.37,10.32,10.34,535503.0,4.5574,4.5618,4.5398,4.5486,535503.0
2021-10-19 15:10:00,10.34,10.34,10.26,10.28,802075.0,4.5486,4.5486,4.5134,4.5222,802075.0
2021-10-19 15:15:00,10.28,10.37,10.27,10.37,399692.0,4.5222,4.5618,4.5178,4.5618,399692.0
2021-10-19 15:20:00,10.37,10.52,10.33,10.36,2947858.0,4.5618,4.6278,4.5442,4.5574,2947858.0
2021-10-19 15:25:00,10.37,10.41,10.34,10.41,597945.0,4.5618,4.5794,4.5486,4.5794,597945.0
2021-10-19 15:30:00,10.41,10.42,10.3,10.33,1101844.0,4.5794,4.5838,4.531,4.5442,1101844.0
2021-10-19 15:35:00,10.32,10.38,10.32,10.36,716611.0,4.5398,4.5662,4.5398,4.5574,716611.0
2021-10-19 15:40:00,10.36,10.38,10.32,10.34,955233.0,4.5574,4.5662,4.5398,4.5486,955233.0
2021-10-19 15:45:00,10.34,10.35,10.32,10.34,594348.0,4.5486,4.553,4.5398,4.5486,594348.0
2021-10-19 15:50:00,10.34,10.37,10.33,10.37,742907.0,4.5486,4.5618,4.5442,4.5618,742907.0
2021-10-19 15:55:00,10.36,10.38,10.34,10.34,2613713.0,4.5574,4.5662,4.5486,4.5486,2613713.0
2021-10-20 09:30:00,10.41,10.42,10.35,10.37,596792.0,4.5794,4.5838,4.553,4.5618,596792.0
2021-10-20 09:35:00,10.38,10.48,10.38,10.46,407423.0,4.5662,4.6102,4.5662,4.6014,407423.0
2021-10-20 09:40:00,10.46,10.5,10.44,10.48,288547.0,4.6014,4.619,4.5926,4.6102,288547.0
2021-10-20 09:45:00,10.49,10.5,10.46,10.46,249725.0,4.6146,4.619,4.6014,4.6014,249725.0
2021-10-20 09:50:00,10.46,10.52,10.45,10.45,234971.0,4.6014,4.6278,4.597,4.597,234971.0
2021-10-20 09:55:00,10.45,10.51,10.44,10.5,134887.0,4.597,4.6234,4.5926,4.619,134887.0
2021-10-20 10:00:00,10.49,10.54,10.48,10.48,237854.0,4.6146,4.6366,4.6102,4.6102,237854.0
2021-10-20 10:05:00,10.48,10.5,10.46,10.49,185520.0,4.6102,4.619,4.6014,4.6146,185520.0
2021-10-20 10:10:00,10.49,10.51,10.46,10.5,146787.0,4.6146,4.6234,4.6014,4.619,146787.0
2021-10-20 10:15:00,10.5,10.52,10.48,10.51,178642.0,4.619,4.6278,4.6102,4.6234,178642.0
2021-10-20 10:20:00,10.51,10.54,10.5,10.52,135971.0,4.6234,4.6366,4.619,4.6278,135971.0
2021-10-20 10:25:00,10.52,10.54,10.49,10.52,289446.0,4.6278,4.6366,4.6146,4.6278,289446.0
2021-10-20 10:30:00,10.53,10.58,10.52,10.57,264665.0,4.6322,4.6542,4.6278,4.6498,264665.0
2021-10-20 10:35:00,10.57,10.58,10.55,10.55,318068.0,4.6498,4.6542,4.641,4.641,318068.0
2021-10-20 10:40:00,10.55,10.56,10.52,10.53,347655.0,4.641,4.6454,4.6278,4.6322,347655.0
2021-10-20 10:45:00,10.53,10.54,10.47,10.54,498477.0,4.6322,4.6366,4.6058,4.6366,498477.0
2021-10-20 10:50:00,10.54,10.54,10.51,10.54,257713.0,4.6366,4.6366,4.6234,4.6366,257713.0
2021-10-20 10:55:00,10.53,10.56,10.52,10.54,185142.0,4.6322,4.6454,4.6278,4.6366,185142.0
2021-10-20 11:00:00,10.54,10.58,10.53,10.57,257286.0,4.6366,4.6542,4.6322,4.6498,257286.0
2021-10-20 11:05:00,10.57,10.6,10.57,10.59,240975.0,4.6498,4.663,4.6498,4.6586,240975.0
2021-10-20 11:10:00,10.59,10.6,10.57,10.59,327263.0,4.6586,4.663,4.6498,4.6586,327263.0
2021-10-20 11:15:00,10.6,10.63,10.57,10.63,381785.0,4.663,4.6762,4.6498,4.6762,381785.0
2021-10-20 11:20:00,10.62,10.65,10.62,10.65,505928.0,4.6718,4.685,4.6718,4.685,505928.0
2021-10-20 11:25:00,10.64,10.65,10.6,10.61,334876.0,4.6806,4.685,4.663,4.6674,334876.0
2021-10-20 11:30:00,10.61,10.62,10.59,10.6,227443.0,4.6674,4.6718,4.6586,4.663,227443.0
2021-10-20 11:35:00,10.6,10.61,10.58,10.58,149952.0,4.663,4.6674,4.6542,4.6542,149952.0
2021-10-20 11:40:00,10.58,10.59,10.57,10.58,240715.0,4.6542,4.6586,4.6498,4.6542,240715.0
2021-10-20 11:45:00,10.58,10.59,10.56,10.58,315179.0,4.6542,4.6586,4.6454,4.6542,315179.0
2021-10-20 11:50:00,10.58,10.59,10.56,10.58,313264.0,4.6542,4.6586,4.6454,4.6542,313264.0
2021-10-20 11:55:00,10.58,10.61,10.57,10.6,279941.0,4.6542,4.6674,4.6498,4.663,279941.0
2021-10-20 12:00:00,10.61,10.63,10.6,10.63,198125.0,4.6674,4.6762,4.663,4.6762,198125.0
2021-10-20 12:05:00,10.63,10.65,10.61,10.63,614337.0,4.6762,4.685,4.6674,4.6762,614337.0
2021-10-20 12:10:00,10.63,10.64,10.61,10.61,447246.0,4.6762,4.6806,4.6674,4.6674,447246.0
2021-10-20 12:15:00,10.61,10.62,10.59,10.61,161088.0,4.6674,4.6718,4.6586,4.6674,161088.0
2021-10-20 12:20:00,10.61,10.63,10.6,10.63,333321.0,4.6674,4.6762,4.663,4.6762,333321.0
2021-10-20 12:25:00,10.63,10.65,10.61,10.63,284168.0,4.6762,4.685,4.6674,4.6762,284168.0
2021-10-20 12:30:00,10.63,10.65,10.62,10.63,171373.0,4.6762,4.685,4.6718,4.6762,171373.0
2021-10-20 12:35:00,10.63,10.64,10.62,10.63,239310.0,4.6762,4.6806,4.6718,4.6762,239310.0
2021-10-20 12:40:00,10.63,10.65,10.61,10.62,234146.0,4.6762,4.685,4.6674,4.6718,234146.0
2021-10-20 12:45:00,10.62,10.66,10.61,10.64,383347.0,4.6718,4.6894,4.6674,4.6806,383347.0
2021-10-20 12:50:00,10.64,10.65,10.63,10.63,125762.0,4.6806,4.685,4.6762,4.6762,125762.0
2021-10-20 12:55:00,10.63,10.65,10.63,10.63,186015.0,4.6762,4.685,4.6762,4.6762,186015.0
2021-10-20 13:00:00,10.63,10.65,10.62,10.62,280804.0,4.6762,4.685,4.6718,4.6718,280804.0
2021-10-20 13:05:00,10.62,10.63,10.56,10.57,226777.0,4.6718,4.6762,4.6454,4.6498,226777.0
2021-10-20 13:10:00,10.57,10.58,10.55,10.55,162826.0,4.6498,4.6542,4.641,4.641,162826.0
2021-10-20 13:15:00,10.55,10.56,10.53,10.54,144842.0,4.641,4.6454,4.6322,4.6366,144842.0
2021-10-20 13:20:00,10.54,10.55,10.52,10.54,212889.0,4.6366,4.641,4.6278,4.6366,212889.0
2021-10-20 13:25:00,10.54,10.57,10.54,10.56,240280.0,4.6366,4.6498,4.6366,4.6454,240280.0
2021-10-20 13:30:00,10.55,10.56,10.49,10.54,322760.0,4.641,4.6454,4.6146,4.6366,322760.0
2021-10-20 13:35:00,10.54,10.59,10.53,10.57,276876.0,4.6366,4.6586,4.6322,4.6498,276876.0
2021-10-20 13:40:00,10.58,10.61,10.57,10.61,316094.0,4.6542,4.6674,4.6498,4.6674,316094.0
2021-10-20 13:45:00,10.61,10.64,10.6,10.62,178427.0,4.6674,4.6806,4.663,4.6718,178427.0
2021-10-20 13:50:00,10.62,10.64,10.62,10.63,131068.0,4.6718,4.6806,4.6718,4.6762,131068.0
2021-10-20 13:55:00,10.63,10.64,10.6,10.62,446910.0,4.6762,4.6806,4.663,4.6718,446910.0
2021-10-20 14:00:00,10.62,10.62,10.58,10.6,234877.0,4.6718,4.6718,4.6542,4.663,234877.0
2021-10-20 14:05:00,10.61,10.61,10.6,10.61,51859.0,4.6674,4.6674,4.663,4.6674,51859.0
2021-10-20 14:10:00,10.6,10.64,10.6,10.63,598836.0,4.663,4.6806,4.663,4.6762,598836.0
2021-10-20 14:15:00,10.63,10.65,10.63,10.63,285689.0,4.6762,4.685,4.6762,4.6762,285689.0
2021-10-20 14:20:00,10.64,10.65,10.63,10.65,333452.0,4.6806,4.685,4.6762,4.685,333452.0
2021-10-20 14:25:00,10.65,10.66,10.63,10.66,169321.0,4.685,4.6894,4.6762,4.6894,169321.0
2021-10-20 14:30:00,10.65,10.72,10.65,10.69,512329.0,4.685,4.7158,4.685,4.7026,512329.0
2021-10-20 14:35:00,10.69,10.78,10.68,10.74,517796.0,4.7026,4.7422,4.6982,4.7246,517796.0
2021-10-20 14:40:00,10.74,10.75,10.64,10.69,468738.0,4.7246,4.729,4.6806,4.7026,468738.0
2021-10-20 14:45:00,10.69,10.72,10.68,10.71,245080.0,4.7026,4.7158,4.6982,4.7114,245080.0
2021-10-20 14:50:00,10.71,10.72,10.67,10.67,177567.0,4.7114,4.7158,4.6938,4.6938,177567.0
2021-10-20 14:55:00,10.68,10.69,10.66,10.66,125629.0,4.6982,4.7026,4.6894,4.6894,125629.0
2021-10-20 15:00:00,10.67,10.68,10.65,10.66,117276.0,4.6938,4.6982,4.685,4.6894,117276.0
2021-10-20 15:05:00,10.66,10.68,10.65,10.66,187343.0,4.6894,4.6982,4.685,4.6894,187343.0
2021-10-20 15:10:00,10.66,10.67,10.65,10.67,87048.0,4.6894,4.6938,4.685,4.6938,87048.0
2021-10-20 15:15:00,10.67,10.67,10.65,10.66,168779.0,4.6938,4.6938,4.685,4.6894,168779.0
2021-10-20 15:20:00,10.66,10.67,10.62,10.63,312073.0,4.6894,4.6938,4.6718,4.6762,312073.0
2021-10-20 15:25:00,10.64,10.64,10.62,10.62,224113.0,4.6806,4.6806,4.6718,4.6718,224113.0
2021-10-20 15:30:00,10.62,10.63,10.61,10.62,353916.0,4.6718,4.6762,4.6674,4.6718,353916.0
2021-10-20 15:35:00,10.62,10.63,10.6,10.62,407772.0,4.6718,4.6762,4.663,4.6718,407772.0
2021-10-20 15:40:00,10.62,10.65,10.61,10.65,778954.0,4.6718,4.685,4.6674,4.685,778954.0
2021-10-20 15:45:00,10.65,10.67,10.63,10.64,1289791.0,4.685,4.6938,4.6762,4.6806,1289791.0
2021-10-20 15:50:00,10.64,10.66,10.62,10.66,2038195.0,4.6806,4.6894,4.6718,4.6894,2038195.0
2021-10-20 15:55:00,10.66,10.69,10.65,10.68,1521051.0,4.6894,4.7026,4.685,4.6982,1521051.0
2021-10-21 09:30:00,10.34,10.39,10.28,10.35,1107359.0,4.5486,4.5706,4.5222,4.553,1107359.0
2021-10-21 09:35:00,10.34,10.36,10.31,10.34,629690.0,4.5486,4.5574,4.5354,4.5486,629690.0
2021-10-21 09:40:00,10.34,10.34,10.28,10.28,522714.0,4.5486,4.5486,4.5222,4.5222,522714.0
2021-10-21 09:45:00,10.29,10.3,10.25,10.28,467226.0,4.5266,4.531,4.509,4.5222,467226.0
2021-10-21 09:50:00,10.28,10.29,10.25,10.25,1035093.0,4.5222,4.5266,4.509,4.509,1035093.0
2021-10-21 09:55:00,10.25,10.29,10.23,10.28,649102.0,4.509,4.5266,4.5002,4.5222,649102.0
2021-10-21 10:00:00,10.29,10.33,10.27,10.33,1118809.0,4.5266,4.5442,4.5178,4.5442,1118809.0
2021-10-21 10:05:00,10.33,10.33,10.29,10.32,399829.0,4.5442,4.5442,4.5266,4.5398,399829.0
2021-10-21 10:10:00,10.32,10.32,10.24,10.27,381329.0,4.5398,4.5398,4.5046,4.5178,381329.0
2021-10-21 10:15:00,10.26,10.27,10.23,10.25,334516.0,4.5134,4.5178,4.5002,4.509,334516.0
2021-10-21 10:20:00,10.26,10.27,10.23,10.25,263954.0,4.5134,4.5178,4.5002,4.509,263954.0
2021-10-21 10:25:00,10.25,10.26,10.22,10.24,206501.0,4.509,4.5134,4.4958,4.5046,206501.0
2021-10-21 10:30:00,10.24,10.27,10.22,10.27,232612.0,4.5046,4.5178,4.4958,4.5178,232612.0
2021-10-21 10:35:00,10.26,10.29,10.24,10.24,358648.0,4.5134,4.5266,4.5046,4.5046,358648.0
2021-10-21 10:40:00,10.25,10.29,10.22,10.26,254507.0,4.509,4.5266,4.4958,4.5134,254507.0
2021-10-21 10:45:00,10.26,10.28,10.24,10.26,367871.0,4.5134,4.5222,4.5046,4.5134,367871.0
2021-10-21 10:50:00,10.25,10.26,10.2,10.21,465868.0,4.509,4.5134,4.487,4.4914,465868.0
2021-10-21 10:55:00,10.21,10.22,10.2,10.22,219389.0,4.4914,4.4958,4.487,4.4958,219389.0
2021-10-21 11:00:00,10.21,10.22,10.15,10.15,656595.0,4.4914,4.4958,4.465,4.465,656595.0
2021-10-21 11:05:00,10.16,10.16,10.13,10.13,281466.0,4.4694,4.4694,4.4562,4.4562,281466.0
2021-10-21 11:10:00,10.13,10.15,10.11,10.14,563619.0,4.4562,4.465,4.4474,4.4606,563619.0
2021-10-21 11:15:00,10.14,10.14,10.09,10.13,412290.0,4.4606,4.4606,4.4386,4.4562,412290.0
2021-10-21 11:20:00,10.13,10.23,10.12,10.2,560872.0,4.4562,4.5002,4.4518,4.487,560872.0
2021-10-21 11:25:00,10.2,10.2,10.13,10.14,500988.0,4.487,4.487,4.4562,4.4606,500988.0
2021-10-21 11:30:00,10.14,10.19,10.14,10.15,267026.0,4.4606,4.4826,4.4606,4.465,267026.0
2021-10-21 11:35:00,10.15,10.2,10.13,10.2,266084.0,4.465,4.487,4.4562,4.487,266084.0
2021-10-21 11:40:00,10.2,10.2,10.16,10.2,278415.0,4.487,4.487,4.4694,4.487,278415.0
2021-10-21 11:45:00,10.2,10.21,10.18,10.19,137476.0,4.487,4.4914,4.4782,4.4826,137476.0
2021-10-21 11:50:00,10.19,10.21,10.18,10.2,95166.0,4.4826,4.4914,4.4782,4.487,95166.0
2021-10-21 11:55:00,10.19,10.2,10.16,10.17,201408.0,4.4826,4.487,4.4694,4.4738,201408.0
2021-10-21 12:00:00,10.17,10.2,10.16,10.19,228227.0,4.4738,4.487,4.4694,4.4826,228227.0
2021-10-21 12:05:00,10.19,10.2,10.15,10.16,223917.0,4.4826,4.487,4.465,4.4694,223917.0
2021-10-21 12:10:00,10.16,10.19,10.15,10.18,307724.0,4.4694,4.4826,4.465,4.4782,307724.0
2021-10-21 12:15:00,10.18,10.18,10.11,10.13,349366.0,4.4782,4.4782,4.4474,4.4562,349366.0
2021-10-21 12:20:00,10.12,10.16,10.12,10.15,207251.0,4.4518,4.4694,4.4518,4.465,207251.0
2021-10-21 12:25:00,10.15,10.16,10.14,10.16,97333.0,4.465,4.4694,4.4606,4.4694,97333.0
2021-10-21 12:30:00,10.16,10.16,10.13,10.13,132963.0,4.4694,4.4694,4.4562,4.4562,132963.0
2021-10-21 12:35:00,10.13,10.15,10.12,10.12,349994.0,4.4562,4.465,4.4518,4.4518,349994.0
2021-10-21 12:40:00,10.13,10.16,10.11,10.16,354695.0,4.4562,4.4694,4.4474,4.4694,354695.0
2021-10-21 12:45:00,10.16,10.2,10.15,10.16,314216.0,4.4694,4.487,4.465,4.4694,314216.0
2021-10-21 12:50:00,10.16,10.2,10.15,10.18,246271.0,4.4694,4.487,4.465,4.4782,246271.0
2021-10-21 12:55:00,10.18,10.19,10.16,10.18,122537.0,4.4782,4.4826,4.4694,4.4782,122537.0
2021-10-21 13:00:00,10.17,10.18,10.14,10.15,164977.0,4.4738,4.4782,4.4606,4.465,164977.0
2021-10-21 13:05:00,10.15,10.15,10.11,10.12,194473.0,4.465,4.465,4.4474,4.4518,194473.0
2021-10-21 13:10:00,10.12,10.12,10.08,10.09,594426.0,4.4518,4.4518,4.4342,4.4386,594426.0
2021-10-21 13:15:00,10.09,10.1,10.07,10.1,419709.0,4.4386,4.443,4.4298,4.443,419709.0
2021-10-21 13:20:00,10.1,10.14,10.09,10.12,229571.0,4.443,4.4606,4.4386,4.4518,229571.0
2021-10-21 13:25:00,10.12,10.12,10.07,10.08,244152.0,4.4518,4.4518,4.4298,4.4342,244152.0
2021-10-21 13:30:00,10.08,10.08,10.01,10.02,725194.0,4.4342,4.4342,4.4034,4.4078,725194.0
2021-10-21 13:35:00,10.02,10.03,9.95,9.96,812173.0,4.4078,4.4122,4.377,4.3814,812173.0
2021-10-21 13:40:00,9.96,10.01,9.95,9.98,631257.0,4.3814,4.4034,4.377,4.3902,631257.0
2021-10-21 13:45:00,9.98,9.98,9.9,9.93,1218325.0,4.3902,4.3902,4.355,4.3682,1218325.0
2021-10-21 13:50:00,9.93,9.95,9.89,9.91,1351098.0,4.3682,4.377,4.3506,4.3594,1351098.0
2021-10-21 13:55:00,9.92,9.96,9.9,9.94,671718.0,4.3638,4.3814,4.355,4.3726,671718.0
2021-10-21 14:00:00,9.94,9.94,9.88,9.9,1058365.0,4.3726,4.3726,4.3462,4.355,1058365.0
2021-10-21 14:05:00,9.9,9.94,9.89,9.9,486143.0,4.355,4.3726,4.3506,4.355,486143.0
2021-10-21 14:10:00,9.9,9.92,9.88,9.89,692291.0,4.355,4.3638,4.3462,4.3506,692291.0
2021-10-21 14:15:00,9.89,9.9,9.84,9.85,1139678.0,4.3506,4.355,4.3286,4.333,1139678.0
2021-10-21 14:20:00,9.85,9.88,9.84,9.87,719545.0,4.333,4.3462,4.3286,4.3418,719545.0
2021-10-21 14:25:00,9.87,9.91,9.86,9.88,1257761.0,4.3418,4.3594,4.3374,4.3462,1257761.0
2021-10-21 14:30:00,9.89,9.98,9.88,9.97,742557.0,4.3506,4.3902,4.3462,4.3858,742557.0
2021-10-21 14:35:00,9.97,10.0,9.95,10.0,399316.0,4.3858,4.399,4.377,4.399,399316.0
2021-10-21 14:40:00,10.0,10.06,9.99,10.06,1206496.0,4.399,4.4254,4.3946,4.4254,1206496.0
2021-10-21 14:45:00,10.05,10.14,10.04,10.12,1165223.0,4.421,4.4606,4.4166,4.4518,1165223.0
2021-10-21 14:50:00,10.12,10.14,10.08,10.09,756443.0,4.4518,4.4606,4.4342,4.4386,756443.0
2021-10-21 14:55:00,10.08,10.1,10.0,10.02,565864.0,4.4342,4.443,4.399,4.4078,565864.0
2021-10-21 15:00:00,10.01,10.06,10.01,10.04,343526.0,4.4034,4.4254,4.4034,4.4166,343526.0
2021-10-21 15:05:00,10.04,10.06,10.03,10.04,162503.0,4.4166,4.4254,4.4122,4.4166,162503.0
2021-10-21 15:10:00,10.04,10.05,10.02,10.04,249563.0,4.4166,4.421,4.4078,4.4166,249563.0
2021-10-21 15:15:00,10.04,10.08,10.03,10.06,344479.0,4.4166,4.4342,4.4122,4.4254,344479.0
2021-10-21 15:20:00,10.06,10.09,10.06,10.09,309977.0,4.4254,4.4386,4.4254,4.4386,309977.0
2021-10-21 15:25:00,10.09,10.13,10.08,10.11,518720.0,4.4386,4.4562,4.4342,4.4474,518720.0
2021-10-21 15:30:00,10.11,10.13,10.1,10.11,502416.0,4.4474,4.4562,4.443,4.4474,502416.0
2021-10-21 15:35:00,10.12,10.12,10.04,10.05,586714.0,4.4518,4.4518,4.4166,4.421,586714.0
2021-10-21 15:40:00,10.05,10.06,10.02,10.04,408110.0,4.421,4.4254,4.4078,4.4166,408110.0
2021-10-21 15:45:00,10.04,10.07,10.03,10.06,751018.0,4.4166,4.4298,4.4122,4.4254,751018.0
2021-10-21 15:50:00,10.06,10.07,10.02,10.03,912523.0,4.4254,4.4298,4.4078,4.4122,912523.0
2021-10-21 15:55:00,10.03,10.06,10.03,10.05,1312246.0,4.4122,4.4254,4.4122,4.421,1312246.0
2021-10-22 09:30:00,9.81,9.86,9.75,9.79,1370373.0,4.3155,4.3374,4.2891,4.3067,1370373.0
2021-10-22 09:35:00,9.79,9.79,9.73,9.76,1298548.0,4.3067,4.3067,4.2803,4.2935,1298548.0
2021-10-22 09:40:00,9.76,9.77,9.65,9.68,2004962.0,4.2935,4.2979,4.2451,4.2583,2004962.0
2021-10-22 09:45:00,9.68,9.7,9.63,9.69,869506.0,4.2583,4.2671,4.2363,4.2627,869506.0
2021-10-22 09:50:00,9.7,9.76,9.69,9.74,679746.0,4.2671,4.2935,4.2627,4.2847,679746.0
2021-10-22 09:55:00,9.74,9.78,9.72,9.75,580823.0,4.2847,4.3023,4.2759,4.2891,580823.0
2021-10-22 10:00:00,9.75,9.75,9.71,9.72,641070.0,4.2891,4.2891,4.2715,4.2759,641070.0
2021-10-22 10:05:00,9.72,9.74,9.7,9.71,491121.0,4.2759,4.2847,4.2671,4.2715,491121.0
2021-10-22 10:10:00,9.71,9.73,9.67,9.68,588762.0,4.2715,4.2803,4.2539,4.2583,588762.0
2021-10-22 10:15:00,9.68,9.69,9.64,9.67,460623.0,4.2583,4.2627,4.2407,4.2539,460623.0
2021-10-22 10:20:00,9.67,9.68,9.63,9.65,506743.0,4.2539,4.2583,4.2363,4.2451,506743.0
2021-10-22 10:25:00,9.65,9.67,9.63,9.64,522581.0,4.2451,4.2539,4.2363,4.2407,522581.0
2021-10-22 10:30:00,9.64,9.64,9.55,9.56,830638.0,4.2407,4.2407,4.2011,4.2055,830638.0
2021-10-22 10:35:00,9.57,9.59,9.52,9.54,1313889.0,4.2099,4.2187,4.1879,4.1967,1313889.0
2021-10-22 10:40:00,9.54,9.58,9.46,9.49,1471599.0,4.1967,4.2143,4.1615,4.1747,1471599.0
2021-10-22 10:45:00,9.49,9.5,9.4,9.5,1657227.0,4.1747,4.1791,4.1351,4.1791,1657227.0
2021-10-22 10:50:00,9.5,9.57,9.49,9.51,891363.0,4.1791,4.2099,4.1747,4.1835,891363.0
2021-10-22 10:55:00,9.5,9.52,9.41,9.46,1269146.0,4.1791,4.1879,4.1395,4.1615,1269146.0
2021-10-22 11:00:00,9.45,9.53,9.44,9.5,557603.0,4.1571,4.1923,4.1527,4.1791,557603.0
2021-10-22 11:05:00,9.5,9.5,9.45,9.47,673968.0,4.1791,4.1791,4.1571,4.1659,673968.0
2021-10-22 11:10:00,9.48,9.5,9.45,9.46,487860.0,4.1703,4.1791,4.1571,4.1615,487860.0
2021-10-22 11:15:00,9.46,9.5,9.45,9.45,568218.0,4.1615,4.1791,4.1571,4.1571,568218.0
2021-10-22 11:20:00,9.46,9.48,9.4,9.41,669090.0,4.1615,4.1703,4.1351,4.1395,669090.0
2021-10-22 11:25:00,9.4,9.43,9.36,9.41,1309628.0,4.1351,4.1483,4.1175,4.1395,1309628.0
2021-10-22 11:30:00,9.41,9.45,9.39,9.41,716688.0,4.1395,4.1571,4.1307,4.1395,716688.0
2021-10-22 11:35:00,9.41,9.45,9.39,9.42,528808.0,4.1395,4.1571,4.1307,4.1439,528808.0
2021-10-22 11:40:00,9.41,9.51,9.4,9.49,642581.0,4.1395,4.1835,4.1351,4.1747,642581.0
2021-10-22 11:45:00,9.5,9.55,9.47,9.47,660997.0,4.1791,4.2011,4.1659,4.1659,660997.0
2021-10-22 11:50:00,9.48,9.5,9.45,9.48,556205.0,4.1703,4.1791,4.1571,4.1703,556205.0
2021-10-22 11:55:00,9.48,9.52,9.47,9.49,570395.0,4.1703,4.1879,4.1659,4.1747,570395.0
2021-10-22 12:00:00,9.49,9.54,9.47,9.53,447934.0,4.1747,4.1967,4.1659,4.1923,447934.0
2021-10-22 12:05:00,9.52,9.53,9.48,9.51,388411.0,4.1879,4.1923,4.1703,4.1835,388411.0
2021-10-22 12:10:00,9.51,9.52,9.47,9.48,481090.0,4.1835,4.1879,4.1659,4.1703,481090.0
2021-10-22 12:15:00,9.48,9.49,9.45,9.47,383820.0,4.1703,4.1747,4.1571,4.1659,383820.0
2021-10-22 12:20:00,9.47,9.49,9.45,9.45,306635.0,4.1659,4.1747,4.1571,4.1571,306635.0
2021-10-22 12:25:00,9.46,9.47,9.43,9.46,349446.0,4.1615,4.1659,4.1483,4.1615,349446.0
2021-10-22 12:30:00,9.46,9.52,9.45,9.51,567295.0,4.1615,4.1879,4.1571,4.1835,567295.0
2021-10-22 12:35:00,9.51,9.56,9.49,9.55,764497.0,4.1835,4.2055,4.1747,4.2011,764497.0
2021-10-22 12:40:00,9.55,9.66,9.53,9.58,1387414.0,4.2011,4.2495,4.1923,4.2143,1387414.0
2021-10-22 12:45:00,9.59,9.62,9.56,9.57,1341137.0,4.2187,4.2319,4.2055,4.2099,1341137.0
2021-10-22 12:50:00,9.57,9.6,9.56,9.59,570731.0,4.2099,4.2231,4.2055,4.2187,570731.0
2021-10-22 12:55:00,9.59,9.6,9.54,9.56,449823.0,4.2187,4.2231,4.1967,4.2055,449823.0
2021-10-22 13:00:00,9.56,9.57,9.53,9.55,354718.0,4.2055,4.2099,4.1923,4.2011,354718.0
2021-10-22 13:05:00,9.55,9.62,9.53,9.61,514892.0,4.2011,4.2319,4.1923,4.2275,514892.0
2021-10-22 13:10:00,9.61,9.65,9.59,9.61,412449.0,4.2275,4.2451,4.2187,4.2275,412449.0
2021-10-22 13:15:00,9.61,9.69,9.58,9.63,1008539.0,4.2275,4.2627,4.2143,4.2363,1008539.0
2021-10-22 13:20:00,9.63,9.71,9.6,9.7,1003395.0,4.2363,4.2715,4.2231,4.2671,1003395.0
2021-10-22 13:25:00,9.7,9.74,9.67,9.72,1499462.0,4.2671,4.2847,4.2539,4.2759,1499462.0
2021-10-22 13:30:00,9.72,9.74,9.62,9.7,1564366.0,4.2759,4.2847,4.2319,4.2671,1564366.0
2021-10-22 13:35:00,9.71,9.75,9.68,9.69,867808.0,4.2715,4.2891,4.2583,4.2627,867808.0
2021-10-22 13:40:00,9.7,9.72,9.66,9.7,669462.0,4.2671,4.2759,4.2495,4.2671,669462.0
2021-10-22 13:45:00,9.7,9.72,9.68,9.69,592332.0,4.2671,4.2759,4.2583,4.2627,592332.0
2021-10-22 13:50:00,9.69,9.71,9.65,9.67,316555.0,4.2627,4.2715,4.2451,4.2539,316555.0
2021-10-22 13:55:00,9.68,9.71,9.66,9.67,545393.0,4.2583,4.2715,4.2495,4.2539,545393.0
2021-10-22 14:00:00,9.66,9.68,9.62,9.63,415728.0,4.2495,4.2583,4.2319,4.2363,415728.0
2021-10-22 14:05:00,9.63,9.85,9.6,9.8,3044918.0,4.2363,4.333,4.2231,4.3111,3044918.0
2021-10-22 14:10:00,9.8,9.9,9.75,9.83,2393322.0,4.3111,4.355,4.2891,4.3242,2393322.0
2021-10-22 14:15:00,9.83,9.84,9.68,9.77,1583611.0,4.3242,4.3286,4.2583,4.2979,1583611.0
2021-10-22 14:20:00,9.77,9.77,9.7,9.72,496226.0,4.2979,4.2979,4.2671,4.2759,496226.0
2021-10-22 14:25:00,9.72,9.75,9.7,9.72,403608.0,4.2759,4.2891,4.2671,4.2759,403608.0
2021-10-22 14:30:00,9.73,9.75,9.7,9.75,416340.0,4.2803,4.2891,4.2671,4.2891,416340.0
2021-10-22 14:35:00,9.74,9.79,9.72,9.79,660579.0,4.2847,4.3067,4.2759,4.3067,660579.0
2021-10-22 14:40:00,9.79,10.05,9.78,9.99,2751712.0,4.3067,4.421,4.3023,4.3946,2751712.0
2021-10-22 14:45:00,9.99,10.02,9.83,9.9,1770410.0,4.3946,4.4078,4.3242,4.355,1770410.0
2021-10-22 14:50:00,9.91,9.93,9.87,9.88,996439.0,4.3594,4.3682,4.3418,4.3462,996439.0
2021-10-22 14:55:00,9.88,9.93,9.83,9.84,1024260.0,4.3462,4.3682,4.3242,4.3286,1024260.0
2021-10-22 15:00:00,9.84,9.9,9.83,9.9,584559.0,4.3286,4.355,4.3242,4.355,584559.0
2021-10-22 15:05:00,9.89,9.93,9.86,9.9,982805.0,4.3506,4.3682,4.3374,4.355,982805.0
2021-10-22 15:10:00,9.9,9.91,9.83,9.88,1075981.0,4.355,4.3594,4.3242,4.3462,1075981.0
2021-10-22 15:15:00,9.87,9.88,9.81,9.83,601223.0,4.3418,4.3462,4.3155,4.3242,601223.0
2021-10-22 15:20:00,9.82,9.85,9.81,9.83,533103.0,4.3198,4.333,4.3155,4.3242,533103.0
2021-10-22 15:25:00,9.83,9.89,9.82,9.88,481308.0,4.3242,4.3506,4.3198,4.3462,481308.0
2021-10-22 15:30:00,9.88,9.89,9.85,9.87,848247.0,4.3462,4.3506,4.333,4.3418,848247.0
2021-10-22 15:35:00,9.88,9.91,9.85,9.89,795787.0,4.3462,4.3594,4.333,4.3506,795787.0
2021-10-22 15:40:00,9.89,9.91,9.84,9.88,1234675.0,4.3506,4.3594,4.3286,4.3462,1234675.0
2021-10-22 15:45:00,9.88,9.9,9.84,9.89,1904103.0,4.3462,4.355,4.3286,4.3506,1904103.0
2021-10-22 15:50:00,9.9,10.01,9.88,9.99,5613580.0,4.355,4.4034,4.3462,4.3946,5613580.0
2021-10-22 15:55:00,10.0,10.04,9.94,9.95,5143609.0,4.399,4.4166,4.3726,4.377,5143609.0
2021-10-25 09:30:00,10.26,10.38,10.26,10.31,1525885.0,4.5134,4.5662,4.5134,4.5354,1525885.0
2021-10-25 09:35:00,10.3,10.41,10.3,10.34,1314539.0,4.531,4.5794,4.531,4.5486,1314539.0
2021-10-25 09:40:00,10.33,10.36,10.3,10.35,963467.0,4.5442,4.5574,4.531,4.553,963467.0
2021-10-25 09:45:00,10.35,10.36,10.28,10.3,611063.0,4.553,4.5574,4.5222,4.531,611063.0
2021-10-25 09:50:00,10.3,10.36,10.29,10.35,552894.0,4.531,4.5574,4.5266,4.553,552894.0
2021-10-25 09:55:00,10.35,10.42,10.35,10.42,664962.0,4.553,4.5838,4.553,4.5838,664962.0
2021-10-25 10:00:00,10.42,10.47,10.41,10.44,628080.0,4.5838,4.6058,4.5794,4.5926,628080.0
2021-10-25 10:05:00,10.44,10.48,10.42,10.45,865294.0,4.5926,4.6102,4.5838,4.597,865294.0
2021-10-25 10:10:00,10.44,10.46,10.41,10.44,671991.0,4.5926,4.6014,4.5794,4.5926,671991.0
2021-10-25 10:15:00,10.44,10.45,10.41,10.43,264483.0,4.5926,4.597,4.5794,4.5882,264483.0
2021-10-25 10:20:00,10.44,10.48,10.42,10.47,709098.0,4.5926,4.6102,4.5838,4.6058,709098.0
2021-10-25 10:25:00,10.47,10.48,10.43,10.43,530787.0,4.6058,4.6102,4.5882,4.5882,530787.0
2021-10-25 10:30:00,10.44,10.44,10.39,10.39,566843.0,4.5926,4.5926,4.5706,4.5706,566843.0
2021-10-25 10:35:00,10.39,10.41,10.38,10.4,280528.0,4.5706,4.5794,4.5662,4.575,280528.0
2021-10-25 10:40:00,10.39,10.43,10.38,10.41,331366.0,4.5706,4.5882,4.5662,4.5794,331366.0
2021-10-25 10:45:00,10.4,10.41,10.38,10.41,329675.0,4.575,4.5794,4.5662,4.5794,329675.0
2021-10-25 10:50:00,10.41,10.41,10.37,10.39,237319.0,4.5794,4.5794,4.5618,4.5706,237319.0
2021-10-25 10:55:00,10.39,10.46,10.39,10.46,536944.0,4.5706,4.6014,4.5706,4.6014,536944.0
2021-10-25 11:00:00,10.46,10.47,10.42,10.45,415613.0,4.6014,4.6058,4.5838,4.597,415613.0
2021-10-25 11:05:00,10.45,10.46,10.42,10.44,277397.0,4.597,4.6014,4.5838,4.5926,277397.0
2021-10-25 11:10:00,10.44,10.45,10.42,10.43,172410.0,4.5926,4.597,4.5838,4.5882,172410.0
2021-10-25 11:15:00,10.43,10.44,10.41,10.42,160131.0,4.5882,4.5926,4.5794,4.5838,160131.0
2021-10-25 11:20:00,10.42,10.43,10.37,10.39,798528.0,4.5838,4.5882,4.5618,4.5706,798528.0
2021-10-25 11:25:00,10.39,10.4,10.36,10.38,636609.0,4.5706,4.575,4.5574,4.5662,636609.0
2021-10-25 11:30:00,10.38,10.39,10.36,10.37,1119506.0,4.5662,4.5706,4.5574,4.5618,1119506.0
2021-10-25 11:35:00,10.37,10.39,10.35,10.37,893806.0,4.5618,4.5706,4.553,4.5618,893806.0
2021-10-25 11:40:00,10.37,10.39,10.35,10.38,402627.0,4.5618,4.5706,4.553,4.5662,402627.0
2021-10-25 11:45:00,10.38,10.39,10.36,10.38,141840.0,4.5662,4.5706,4.5574,4.5662,141840.0
2021-10-25 11:50:00,10.38,10.43,10.38,10.42,376331.0,4.5662,4.5882,4.5662,4.5838,376331.0
2021-10-25 11:55:00,10.43,10.44,10.39,10.4,327876.0,4.5882,4.5926,4.5706,4.575,327876.0
2021-10-25 12:00:00,10.4,10.43,10.39,10.43,213675.0,4.575,4.5882,4.5706,4.5882,213675.0
2021-10-25 12:05:00,10.43,10.44,10.4,10.42,182940.0,4.5882,4.5926,4.575,4.5838,182940.0
2021-10-25 12:10:00,10.42,10.43,10.38,10.41,423456.0,4.5838,4.5882,4.5662,4.5794,423456.0
2021-10-25 12:15:00,10.41,10.42,10.4,10.41,237689.0,4.5794,4.5838,4.575,4.5794,237689.0
2021-10-25 12:20:00,10.41,10.42,10.38,10.39,370998.0,4.5794,4.5838,4.5662,4.5706,370998.0
2021-10-25 12:25:00,10.39,10.41,10.38,10.38,183045.0,4.5706,4.5794,4.5662,4.5662,183045.0
2021-10-25 12:30:00,10.38,10.42,10.38,10.41,239066.0,4.5662,4.5838,4.5662,4.5794,239066.0
2021-10-25 12:35:00,10.41,10.42,10.4,10.41,135600.0,4.5794,4.5838,4.575,4.5794,135600.0
2021-10-25 12:40:00,10.41,10.43,10.4,10.42,184791.0,4.5794,4.5882,4.575,4.5838,184791.0
2021-10-25 12:45:00,10.43,10.45,10.42,10.43,318733.0,4.5882,4.597,4.5838,4.5882,318733.0
2021-10-25 12:50:00,10.43,10.46,10.41,10.45,270319.0,4.5882,4.6014,4.5794,4.597,270319.0
2021-10-25 12:55:00,10.44,10.45,10.42,10.44,186310.0,4.5926,4.597,4.5838,4.5926,186310.0
2021-10-25 13:00:00,10.44,10.45,10.41,10.43,212636.0,4.5926,4.597,4.5794,4.5882,212636.0
2021-10-25 13:05:00,10.43,10.44,10.41,10.44,201042.0,4.5882,4.5926,4.5794,4.5926,201042.0
2021-10-25 13:10:00,10.43,10.46,10.42,10.46,304966.0,4.5882,4.6014,4.5838,4.6014,304966.0
2021-10-25 13:15:00,10.46,10.47,10.42,10.43,152444.0,4.6014,4.6058,4.5838,4.5882,152444.0
2021-10-25 13:20:00,10.43,10.44,10.4,10.41,373699.0,4.5882,4.5926,4.575,4.5794,373699.0
2021-10-25 13:25:00,10.42,10.45,10.41,10.45,192550.0,4.5838,4.597,4.5794,4.597,192550.0
2021-10-25 13:30:00,10.44,10.46,10.41,10.42,149961.0,4.5926,4.6014,4.5794,4.5838,149961.0
2021-10-25 13:35:00,10.42,10.44,10.4,10.42,157493.0,4.5838,4.5926,4.575,4.5838,157493.0
2021-10-25 13:40:00,10.42,10.43,10.4,10.41,199686.0,4.5838,4.5882,4.575,4.5794,199686.0
2021-10-25 13:45:00,10.41,10.44,10.4,10.44,103047.0,4.5794,4.5926,4.575,4.5926,103047.0
2021-10-25 13:50:00,10.44,10.46,10.42,10.46,207077.0,4.5926,4.6014,4.5838,4.6014,207077.0
2021-10-25 13:55:00,10.46,10.48,10.44,10.47,357094.0,4.6014,4.6102,4.5926,4.6058,357094.0
2021-10-25 14:00:00,10.47,10.47,10.44,10.46,227810.0,4.6058,4.6058,4.5926,4.6014,227810.0
2021-10-25 14:05:00,10.46,10.47,10.45,10.46,120536.0,4.6014,4.6058,4.597,4.6014,120536.0
2021-10-25 14:10:00,10.46,10.48,10.44,10.46,480796.0,4.6014,4.6102,4.5926,4.6014,480796.0
2021-10-25 14:15:00,10.46,10.47,10.45,10.46,373603.0,4.6014,4.6058,4.597,4.6014,373603.0
2021-10-25 14:20:00,10.47,10.49,10.46,10.47,353531.0,4.6058,4.6146,4.6014,4.6058,353531.0
2021-10-25 14:25:00,10.47,10.5,10.46,10.46,421483.0,4.6058,4.619,4.6014,4.6014,421483.0
2021-10-25 14:30:00,10.46,10.47,10.43,10.46,844483.0,4.6014,4.6058,4.5882,4.6014,844483.0
2021-10-25 14:35:00,10.46,10.5,10.46,10.48,506703.0,4.6014,4.619,4.6014,4.6102,506703.0
2021-10-25 14:40:00,10.49,10.53,10.47,10.51,620556.0,4.6146,4.6322,4.6058,4.6234,620556.0
2021-10-25 14:45:00,10.51,10.57,10.49,10.57,693928.0,4.6234,4.6498,4.6146,4.6498,693928.0
2021-10-25 14:50:00,10.56,10.62,10.53,10.62,2064040.0,4.6454,4.6718,4.6322,4.6718,2064040.0
2021-10-25 14:55:00,10.62,10.74,10.61,10.63,1569142.0,4.6718,4.7246,4.6674,4.6762,1569142.0
2021-10-25 15:00:00,10.63,10.71,10.6,10.69,1343807.0,4.6762,4.7114,4.663,4.7026,1343807.0
2021-10-25 15:05:00,10.69,10.7,10.66,10.67,795258.0,4.7026,4.707,4.6894,4.6938,795258.0
2021-10-25 15:10:00,10.67,10.67,10.64,10.66,384882.0,4.6938,4.6938,4.6806,4.6894,384882.0
2021-10-25 15:15:00,10.66,10.67,10.62,10.66,409327.0,4.6894,4.6938,4.6718,4.6894,409327.0
2021-10-25 15:20:00,10.66,10.68,10.62,10.63,671489.0,4.6894,4.6982,4.6718,4.6762,671489.0
2021-10-25 15:25:00,10.63,10.7,10.63,10.69,484123.0,4.6762,4.707,4.6762,4.7026,484123.0
2021-10-25 15:30:00,10.69,10.73,10.64,10.72,1341520.0,4.7026,4.7202,4.6806,4.7158,1341520.0
2021-10-25 15:35:00,10.72,10.74,10.69,10.74,2075203.0,4.7158,4.7246,4.7026,4.7246,2075203.0
2021-10-25 15:40:00,10.74,10.74,10.7,10.74,1589861.0,4.7246,4.7246,4.707,4.7246,1589861.0
2021-10-25 15:45:00,10.73,10.74,10.68,10.69,1214862.0,4.7202,4.7246,4.6982,4.7026,1214862.0
2021-10-25 15:50:00,10.69,10.7,10.67,10.7,918400.0,4.7026,4.707,4.6938,4.707,918400.0
2021-10-25 15:55:00,10.7,10.72,10.69,10.72,1612877.0,4.707,4.7158,4.7026,4.7158,1612877.0
2021-10-26 09:30:00,10.57,10.73,10.57,10.72,1719422.0,4.6498,4.7202,4.6498,4.7158,1719422.0
2021-10-26 09:35:00,10.71,10.73,10.65,10.68,1080646.0,4.7114,4.7202,4.685,4.6982,1080646.0
2021-10-26 09:40:00,10.68,10.73,10.67,10.68,491819.0,4.6982,4.7202,4.6938,4.6982,491819.0
2021-10-26 09:45:00,10.67,10.7,10.66,10.69,583975.0,4.6938,4.707,4.6894,4.7026,583975.0
2021-10-26 09:50:00,10.69,10.7,10.65,10.66,365805.0,4.7026,4.707,4.685,4.6894,365805.0
2021-10-26 09:55:00,10.66,10.68,10.62,10.64,340161.0,4.6894,4.6982,4.6718,4.6806,340161.0
2021-10-26 10:00:00,10.63,10.72,10.63,10.71,782199.0,4.6762,4.7158,4.6762,4.7114,782199.0
2021-10-26 10:05:00,10.71,10.72,10.66,10.69,442315.0,4.7114,4.7158,4.6894,4.7026,442315.0
2021-10-26 10:10:00,10.68,10.7,10.65,10.65,266916.0,4.6982,4.707,4.685,4.685,266916.0
2021-10-26 10:15:00,10.66,10.67,10.63,10.66,262562.0,4.6894,4.6938,4.6762,4.6894,262562.0
2021-10-26 10:20:00,10.66,10.67,10.61,10.63,291506.0,4.6894,4.6938,4.6674,4.6762,291506.0
2021-10-26 10:25:00,10.63,10.64,10.59,10.6,170676.0,4.6762,4.6806,4.6586,4.663,170676.0
2021-10-26 10:30:00,10.6,10.65,10.58,10.62,473718.0,4.663,4.685,4.6542,4.6718,473718.0
2021-10-26 10:35:00,10.61,10.65,10.61,10.64,191256.0,4.6674,4.685,4.6674,4.6806,191256.0
2021-10-26 10:40:00,10.64,10.64,10.58,10.59,387790.0,4.6806,4.6806,4.6542,4.6586,387790.0
2021-10-26 10:45:00,10.59,10.61,10.58,10.6,286589.0,4.6586,4.6674,4.6542,4.663,286589.0
2021-10-26 10:50:00,10.59,10.61,10.56,10.57,318795.0,4.6586,4.6674,4.6454,4.6498,318795.0
2021-10-26 10:55:00,10.57,10.61,10.56,10.59,611604.0,4.6498,4.6674,4.6454,4.6586,611604.0
2021-10-26 11:00:00,10.59,10.6,10.54,10.56,424995.0,4.6586,4.663,4.6366,4.6454,424995.0
2021-10-26 11:05:00,10.56,10.58,10.54,10.58,466369.0,4.6454,4.6542,4.6366,4.6542,466369.0
2021-10-26 11:10:00,10.58,10.62,10.56,10.58,395608.0,4.6542,4.6718,4.6454,4.6542,395608.0
2021-10-26 11:15:00,10.58,10.62,10.57,10.62,166902.0,4.6542,4.6718,4.6498,4.6718,166902.0
2021-10-26 11:20:00,10.61,10.63,10.59,10.61,177250.0,4.6674,4.6762,4.6586,4.6674,177250.0
2021-10-26 11:25:00,10.61,10.65,10.6,10.61,265096.0,4.6674,4.685,4.663,4.6674,265096.0
2021-10-26 11:30:00,10.61,10.64,10.59,10.63,317286.0,4.6674,4.6806,4.6586,4.6762,317286.0
2021-10-26 11:35:00,10.62,10.64,10.59,10.63,289691.0,4.6718,4.6806,4.6586,4.6762,289691.0
2021-10-26 11:40:00,10.63,10.66,10.62,10.64,147663.0,4.6762,4.6894,4.6718,4.6806,147663.0
2021-10-26 11:45:00,10.63,10.65,10.59,10.61,345233.0,4.6762,4.685,4.6586,4.6674,345233.0
2021-10-26 11:50:00,10.6,10.64,10.58,10.62,231823.0,4.663,4.6806,4.6542,4.6718,231823.0
2021-10-26 11:55:00,10.62,10.63,10.56,10.57,278606.0,4.6718,4.6762,4.6454,4.6498,278606.0
2021-10-26 12:00:00,10.57,10.59,10.55,10.58,219323.0,4.6498,4.6586,4.641,4.6542,219323.0
2021-10-26 12:05:00,10.58,10.58,10.55,10.57,331342.0,4.6542,4.6542,4.641,4.6498,331342.0
2021-10-26 12:10:00,10.56,10.57,10.54,10.56,105434.0,4.6454,4.6498,4.6366,4.6454,105434.0
2021-10-26 12:15:00,10.55,10.56,10.53,10.55,261575.0,4.641,4.6454,4.6322,4.641,261575.0
2021-10-26 12:20:00,10.55,10.56,10.53,10.54,195417.0,4.641,4.6454,4.6322,4.6366,195417.0
2021-10-26 12:25:00,10.54,10.56,10.51,10.55,266072.0,4.6366,4.6454,4.6234,4.641,266072.0
2021-10-26 12:30:00,10.55,10.57,10.54,10.55,274760.0,4.641,4.6498,4.6366,4.641,274760.0
2021-10-26 12:35:00,10.55,10.56,10.52,10.52,170784.0,4.641,4.6454,4.6278,4.6278,170784.0
2021-10-26 12:40:00,10.53,10.54,10.51,10.53,132006.0,4.6322,4.6366,4.6234,4.6322,132006.0
2021-10-26 12:45:00,10.53,10.54,10.5,10.53,232172.0,4.6322,4.6366,4.619,4.6322,232172.0
2021-10-26 12:50:00,10.53,10.55,10.52,10.53,222648.0,4.6322,4.641,4.6278,4.6322,222648.0
2021-10-26 12:55:00,10.53,10.55,10.53,10.54,148681.0,4.6322,4.641,4.6322,4.6366,148681.0
2021-10-26 13:00:00,10.54,10.56,10.54,10.55,84069.0,4.6366,4.6454,4.6366,4.641,84069.0
2021-10-26 13:05:00,10.55,10.56,10.54,10.55,176427.0,4.641,4.6454,4.6366,4.641,176427.0
2021-10-26 13:10:00,10.54,10.56,10.52,10.54,304901.0,4.6366,4.6454,4.6278,4.6366,304901.0
2021-10-26 13:15:00,10.54,10.57,10.52,10.56,312630.0,4.6366,4.6498,4.6278,4.6454,312630.0
2021-10-26 13:20:00,10.57,10.58,10.53,10.55,436756.0,4.6498,4.6542,4.6322,4.641,436756.0
2021-10-26 13:25:00,10.55,10.58,10.54,10.56,184286.0,4.641,4.6542,4.6366,4.6454,184286.0
2021-10-26 13:30:00,10.57,10.57,10.55,10.56,86353.0,4.6498,4.6498,4.641,4.6454,86353.0
2021-10-26 13:35:00,10.57,10.6,10.56,10.6,116163.0,4.6498,4.663,4.6454,4.663,116163.0
2021-10-26 13:40:00,10.6,10.6,10.56,10.57,389107.0,4.663,4.663,4.6454,4.6498,389107.0
2021-10-26 13:45:00,10.57,10.58,10.54,10.54,171795.0,4.6498,4.6542,4.6366,4.6366,171795.0
2021-10-26 13:50:00,10.55,10.59,10.54,10.59,173375.0,4.641,4.6586,4.6366,4.6586,173375.0
2021-10-26 13:55:00,10.58,10.59,10.54,10.55,322348.0,4.6542,4.6586,4.6366,4.641,322348.0
2021-10-26 14:00:00,10.54,10.59,10.54,10.58,159365.0,4.6366,4.6586,4.6366,4.6542,159365.0
2021-10-26 14:05:00,10.58,10.6,10.55,10.56,282794.0,4.6542,4.663,4.641,4.6454,282794.0
2021-10-26 14:10:00,10.56,10.59,10.56,10.59,117882.0,4.6454,4.6586,4.6454,4.6586,117882.0
2021-10-26 14:15:00,10.59,10.63,10.58,10.61,162703.0,4.6586,4.6762,4.6542,4.6674,162703.0
2021-10-26 14:20:00,10.61,10.62,10.59,10.6,244015.0,4.6674,4.6718,4.6586,4.663,244015.0
2021-10-26 14:25:00,10.6,10.6,10.58,10.59,157758.0,4.663,4.663,4.6542,4.6586,157758.0
2021-10-26 14:30:00,10.59,10.61,10.58,10.59,211229.0,4.6586,4.6674,4.6542,4.6586,211229.0
2021-10-26 14:35:00,10.59,10.59,10.57,10.58,99024.0,4.6586,4.6586,4.6498,4.6542,99024.0
2021-10-26 14:40:00,10.57,10.6,10.56,10.58,255771.0,4.6498,4.663,4.6454,4.6542,255771.0
2021-10-26 14:45:00,10.58,10.59,10.56,10.57,241996.0,4.6542,4.6586,4.6454,4.6498,241996.0
2021-10-26 14:50:00,10.57,10.58,10.57,10.57,98636.0,4.6498,4.6542,4.6498,4.6498,98636.0
2021-10-26 14:55:00,10.58,10.6,10.57,10.59,146560.0,4.6542,4.663,4.6498,4.6586,146560.0
2021-10-26 15:00:00,10.6,10.62,10.59,10.61,199440.0,4.663,4.6718,4.6586,4.6674,199440.0
2021-10-26 15:05:00,10.61,10.61,10.59,10.6,119075.0,4.6674,4.6674,4.6586,4.663,119075.0
2021-10-26 15:10:00,10.6,10.6,10.56,10.59,291516.0,4.663,4.663,4.6454,4.6586,291516.0
2021-10-26 15:15:00,10.58,10.6,10.57,10.59,224332.0,4.6542,4.663,4.6498,4.6586,224332.0
2021-10-26 15:20:00,10.59,10.6,10.57,10.6,208873.0,4.6586,4.663,4.6498,4.663,208873.0
2021-10-26 15:25:00,10.6,10.61,10.58,10.59,315334.0,4.663,4.6674,4.6542,4.6586,315334.0
2021-10-26 15:30:00,10.59,10.6,10.57,10.58,347709.0,4.6586,4.663,4.6498,4.6542,347709.0
2021-10-26 15:35:00,10.58,10.6,10.57,10.6,435635.0,4.6542,4.663,4.6498,4.663,435635.0
2021-10-26 15:40:00,10.6,10.6,10.58,10.59,369613.0,4.663,4.663,4.6542,4.6586,369613.0
2021-10-26 15:45:00,10.59,10.59,10.57,10.58,497160.0,4.6586,4.6586,4.6498,4.6542,497160.0
2021-10-26 15:50:00,10.58,10.59,10.54,10.55,1063982.0,4.6542,4.6586,4.6366,4.641,1063982.0
2021-10-26 15:55:00,10.55,10.56,10.51,10.54,2805346.0,4.641,4.6454,4.6234,4.6366,2805346.0
2021-10-27 09:30:00,10.6,10.63,10.54,10.54,724225.0,4.663,4.6762,4.6366,4.6366,724225.0
2021-10-27 09:35:00,10.55,10.63,10.54,10.62,702967.0,4.641,4.6762,4.6366,4.6718,702967.0
2021-10-27 09:40:00,10.62,10.63,10.59,10.62,149186.0,4.6718,4.6762,4.6586,4.6718,149186.0
2021-10-27 09:45:00,10.62,10.63,10.59,10.6,270141.0,4.6718,4.6762,4.6586,4.663,270141.0
2021-10-27 09:50:00,10.59,10.62,10.59,10.6,322503.0,4.6586,4.6718,4.6586,4.663,322503.0
2021-10-27 09:55:00,10.6,10.6,10.57,10.59,399448.0,4.663,4.663,4.6498,4.6586,399448.0
2021-10-27 10:00:00,10.59,10.64,10.58,10.61,419536.0,4.6586,4.6806,4.6542,4.6674,419536.0
2021-10-27 10:05:00,10.61,10.63,10.58,10.63,215532.0,4.6674,4.6762,4.6542,4.6762,215532.0
2021-10-27 10:10:00,10.63,10.66,10.63,10.63,161645.0,4.6762,4.6894,4.6762,4.6762,161645.0
2021-10-27 10:15:00,10.64,10.65,10.61,10.62,194588.0,4.6806,4.685,4.6674,4.6718,194588.0
2021-10-27 10:20:00,10.61,10.64,10.6,10.63,166412.0,4.6674,4.6806,4.663,4.6762,166412.0
2021-10-27 10:25:00,10.63,10.64,10.6,10.62,150412.0,4.6762,4.6806,4.663,4.6718,150412.0
2021-10-27 10:30:00,10.62,10.66,10.61,10.63,602939.0,4.6718,4.6894,4.6674,4.6762,602939.0
2021-10-27 10:35:00,10.63,10.63,10.58,10.58,264482.0,4.6762,4.6762,4.6542,4.6542,264482.0
2021-10-27 10:40:00,10.58,10.58,10.55,10.56,213673.0,4.6542,4.6542,4.641,4.6454,213673.0
2021-10-27 10:45:00,10.55,10.56,10.5,10.51,377495.0,4.641,4.6454,4.619,4.6234,377495.0
2021-10-27 10:50:00,10.52,10.52,10.49,10.5,281250.0,4.6278,4.6278,4.6146,4.619,281250.0
2021-10-27 10:55:00,10.5,10.52,10.47,10.5,318324.0,4.619,4.6278,4.6058,4.619,318324.0
2021-10-27 11:00:00,10.51,10.57,10.5,10.57,229361.0,4.6234,4.6498,4.619,4.6498,229361.0
2021-10-27 11:05:00,10.57,10.59,10.53,10.55,440123.0,4.6498,4.6586,4.6322,4.641,440123.0
2021-10-27 11:10:00,10.55,10.56,10.52,10.54,234581.0,4.641,4.6454,4.6278,4.6366,234581.0
2021-10-27 11:15:00,10.54,10.57,10.53,10.54,149315.0,4.6366,4.6498,4.6322,4.6366,149315.0
2021-10-27 11:20:00,10.54,10.57,10.53,10.53,278667.0,4.6366,4.6498,4.6322,4.6322,278667.0
2021-10-27 11:25:00,10.54,10.57,10.52,10.55,341242.0,4.6366,4.6498,4.6278,4.641,341242.0
2021-10-27 11:30:00,10.56,10.58,10.55,10.57,244809.0,4.6454,4.6542,4.641,4.6498,244809.0
2021-10-27 11:35:00,10.57,10.59,10.55,10.58,251066.0,4.6498,4.6586,4.641,4.6542,251066.0
2021-10-27 11:40:00,10.58,10.61,10.57,10.59,301692.0,4.6542,4.6674,4.6498,4.6586,301692.0
2021-10-27 11:45:00,10.58,10.6,10.56,10.56,197942.0,4.6542,4.663,4.6454,4.6454,197942.0
2021-10-27 11:50:00,10.56,10.59,10.55,10.55,246347.0,4.6454,4.6586,4.641,4.641,246347.0
2021-10-27 11:55:00,10.55,10.56,10.53,10.54,287825.0,4.641,4.6454,4.6322,4.6366,287825.0
2021-10-27 12:00:00,10.55,10.59,10.54,10.57,259880.0,4.641,4.6586,4.6366,4.6498,259880.0
2021-10-27 12:05:00,10.57,10.61,10.57,10.59,160429.0,4.6498,4.6674,4.6498,4.6586,160429.0
2021-10-27 12:10:00,10.6,10.6,10.56,10.59,197071.0,4.663,4.663,4.6454,4.6586,197071.0
2021-10-27 12:15:00,10.59,10.62,10.58,10.61,272181.0,4.6586,4.6718,4.6542,4.6674,272181.0
2021-10-27 12:20:00,10.61,10.63,10.6,10.62,211107.0,4.6674,4.6762,4.663,4.6718,211107.0
2021-10-27 12:25:00,10.62,10.63,10.61,10.61,192483.0,4.6718,4.6762,4.6674,4.6674,192483.0
2021-10-27 12:30:00,10.61,10.61,10.56,10.57,481617.0,4.6674,4.6674,4.6454,4.6498,481617.0
2021-10-27 12:35:00,10.57,10.59,10.56,10.56,231641.0,4.6498,4.6586,4.6454,4.6454,231641.0
2021-10-27 12:40:00,10.57,10.58,10.56,10.56,132906.0,4.6498,4.6542,4.6454,4.6454,132906.0
2021-10-27 12:45:00,10.57,10.58,10.55,10.57,152538.0,4.6498,4.6542,4.641,4.6498,152538.0
2021-10-27 12:50:00,10.57,10.58,10.54,10.55,132494.0,4.6498,4.6542,4.6366,4.641,132494.0
2021-10-27 12:55:00,10.55,10.57,10.55,10.55,108062.0,4.641,4.6498,4.641,4.641,108062.0
2021-10-27 13:00:00,10.55,10.56,10.53,10.54,137592.0,4.641,4.6454,4.6322,4.6366,137592.0
2021-10-27 13:05:00,10.53,10.55,10.52,10.53,171618.0,4.6322,4.641,4.6278,4.6322,171618.0
2021-10-27 13:10:00,10.54,10.55,10.52,10.55,142111.0,4.6366,4.641,4.6278,4.641,142111.0
2021-10-27 13:15:00,10.54,10.55,10.52,10.53,118395.0,4.6366,4.641,4.6278,4.6322,118395.0
2021-10-27 13:20:00,10.53,10.55,10.52,10.54,365866.0,4.6322,4.641,4.6278,4.6366,365866.0
2021-10-27 13:25:00,10.55,10.56,10.54,10.54,169008.0,4.641,4.6454,4.6366,4.6366,169008.0
2021-10-27 13:30:00,10.54,10.57,10.54,10.57,350257.0,4.6366,4.6498,4.6366,4.6498,350257.0
2021-10-27 13:35:00,10.57,10.58,10.55,10.57,179041.0,4.6498,4.6542,4.641,4.6498,179041.0
2021-10-27 13:40:00,10.57,10.58,10.55,10.57,217277.0,4.6498,4.6542,4.641,4.6498,217277.0
2021-10-27 13:45:00,10.57,10.58,10.56,10.57,178184.0,4.6498,4.6542,4.6454,4.6498,178184.0
2021-10-27 13:50:00,10.57,10.59,10.56,10.58,228586.0,4.6498,4.6586,4.6454,4.6542,228586.0
2021-10-27 13:55:00,10.58,10.59,10.55,10.58,263736.0,4.6542,4.6586,4.641,4.6542,263736.0
2021-10-27 14:00:00,10.57,10.59,10.56,10.59,120862.0,4.6498,4.6586,4.6454,4.6586,120862.0
2021-10-27 14:05:00,10.59,10.6,10.57,10.59,151410.0,4.6586,4.663,4.6498,4.6586,151410.0
2021-10-27 14:10:00,10.58,10.6,10.57,10.58,159972.0,4.6542,4.663,4.6498,4.6542,159972.0
2021-10-27 14:15:00,10.58,10.6,10.57,10.58,287189.0,4.6542,4.663,4.6498,4.6542,287189.0
2021-10-27 14:20:00,10.58,10.61,10.58,10.6,347982.0,4.6542,4.6674,4.6542,4.663,347982.0
2021-10-27 14:25:00,10.59,10.61,10.59,10.6,125249.0,4.6586,4.6674,4.6586,4.663,125249.0
2021-10-27 14:30:00,10.6,10.61,10.58,10.6,242480.0,4.663,4.6674,4.6542,4.663,242480.0
2021-10-27 14:35:00,10.6,10.61,10.58,10.59,255256.0,4.663,4.6674,4.6542,4.6586,255256.0
2021-10-27 14:40:00,10.59,10.6,10.57,10.58,169661.0,4.6586,4.663,4.6498,4.6542,169661.0
2021-10-27 14:45:00,10.58,10.58,10.55,10.55,211091.0,4.6542,4.6542,4.641,4.641,211091.0
2021-10-27 14:50:00,10.55,10.57,10.54,10.56,280162.0,4.641,4.6498,4.6366,4.6454,280162.0
2021-10-27 14:55:00,10.56,10.57,10.52,10.54,407735.0,4.6454,4.6498,4.6278,4.6366,407735.0
2021-10-27 15:00:00,10.54,10.55,10.53,10.54,276167.0,4.6366,4.641,4.6322,4.6366,276167.0
2021-10-27 15:05:00,10.54,10.56,10.52,10.53,647222.0,4.6366,4.6454,4.6278,4.6322,647222.0
2021-10-27 15:10:00,10.53,10.53,10.49,10.51,420131.0,4.6322,4.6322,4.6146,4.6234,420131.0
2021-10-27 15:15:00,10.51,10.53,10.46,10.47,588482.0,4.6234,4.6322,4.6014,4.6058,588482.0
2021-10-27 15:20:00,10.48,10.51,10.47,10.51,379716.0,4.6102,4.6234,4.6058,4.6234,379716.0
2021-10-27 15:25:00,10.5,10.52,10.48,10.49,514755.0,4.619,4.6278,4.6102,4.6146,514755.0
2021-10-27 15:30:00,10.49,10.49,10.44,10.46,493669.0,4.6146,4.6146,4.5926,4.6014,493669.0
2021-10-27 15:35:00,10.47,10.51,10.46,10.51,410291.0,4.6058,4.6234,4.6014,4.6234,410291.0
2021-10-27 15:40:00,10.51,10.54,10.5,10.53,369113.0,4.6234,4.6366,4.619,4.6322,369113.0
2021-10-27 15:45:00,10.54,10.56,10.53,10.54,767451.0,4.6366,4.6454,4.6322,4.6366,767451.0
2021-10-27 15:50:00,10.54,10.56,10.54,10.55,655732.0,4.6366,4.6454,4.6366,4.641,655732.0
2021-10-27 15:55:00,10.55,10.56,10.48,10.48,1332415.0,4.641,4.6454,4.6102,4.6102,1332415.0
2021-10-28 09:30:00,10.39,10.5,10.37,10.46,1281108.0,4.5706,4.619,4.5618,4.6014,1281108.0
2021-10-28 09:35:00,10.46,10.51,10.43,10.5,634774.0,4.6014,4.6234,4.5882,4.619,634774.0
2021-10-28 09:40:00,10.5,10.51,10.45,10.49,274322.0,4.619,4.6234,4.597,4.6146,274322.0
2021-10-28 09:45:00,10.49,10.51,10.48,10.49,286238.0,4.6146,4.6234,4.6102,4.6146,286238.0
2021-10-28 09:50:00,10.49,10.57,10.49,10.55,245770.0,4.6146,4.6498,4.6146,4.641,245770.0
2021-10-28 09:55:00,10.56,10.58,10.54,10.57,288277.0,4.6454,4.6542,4.6366,4.6498,288277.0
2021-10-28 10:00:00,10.57,10.58,10.52,10.52,557347.0,4.6498,4.6542,4.6278,4.6278,557347.0
2021-10-28 10:05:00,10.52,10.54,10.49,10.5,385583.0,4.6278,4.6366,4.6146,4.619,385583.0
2021-10-28 10:10:00,10.5,10.52,10.48,10.48,208689.0,4.619,4.6278,4.6102,4.6102,208689.0
2021-10-28 10:15:00,10.48,10.53,10.47,10.5,264698.0,4.6102,4.6322,4.6058,4.619,264698.0
2021-10-28 10:20:00,10.5,10.53,10.47,10.47,270094.0,4.619,4.6322,4.6058,4.6058,270094.0
2021-10-28 10:25:00,10.47,10.5,10.47,10.49,95489.0,4.6058,4.619,4.6058,4.6146,95489.0
2021-10-28 10:30:00,10.5,10.5,10.45,10.46,171364.0,4.619,4.619,4.597,4.6014,171364.0
2021-10-28 10:35:00,10.46,10.47,10.44,10.44,306854.0,4.6014,4.6058,4.5926,4.5926,306854.0
2021-10-28 10:40:00,10.45,10.51,10.43,10.46,413092.0,4.597,4.6234,4.5882,4.6014,413092.0
2021-10-28 10:45:00,10.46,10.49,10.44,10.49,308174.0,4.6014,4.6146,4.5926,4.6146,308174.0
2021-10-28 10:50:00,10.49,10.49,10.44,10.44,152342.0,4.6146,4.6146,4.5926,4.5926,152342.0
2021-10-28 10:55:00,10.44,10.45,10.38,10.39,292958.0,4.5926,4.597,4.5662,4.5706,292958.0
2021-10-28 11:00:00,10.38,10.42,10.38,10.41,300577.0,4.5662,4.5838,4.5662,4.5794,300577.0
2021-10-28 11:05:00,10.4,10.41,10.36,10.38,352138.0,4.575,4.5794,4.5574,4.5662,352138.0
2021-10-28 11:10:00,10.39,10.42,10.38,10.39,212663.0,4.5706,4.5838,4.5662,4.5706,212663.0
2021-10-28 11:15:00,10.38,10.4,10.36,10.38,309512.0,4.5662,4.575,4.5574,4.5662,309512.0
2021-10-28 11:20:00,10.38,10.41,10.37,10.4,359656.0,4.5662,4.5794,4.5618,4.575,359656.0
2021-10-28 11:25:00,10.39,10.43,10.39,10.41,512878.0,4.5706,4.5882,4.5706,4.5794,512878.0
2021-10-28 11:30:00,10.41,10.42,10.37,10.38,325417.0,4.5794,4.5838,4.5618,4.5662,325417.0
2021-10-28 11:35:00,10.38,10.4,10.37,10.38,172325.0,4.5662,4.575,4.5618,4.5662,172325.0
2021-10-28 11:40:00,10.39,10.43,10.38,10.43,311840.0,4.5706,4.5882,4.5662,4.5882,311840.0
2021-10-28 11:45:00,10.43,10.44,10.4,10.41,360424.0,4.5882,4.5926,4.575,4.5794,360424.0
2021-10-28 11:50:00,10.41,10.42,10.39,10.41,199190.0,4.5794,4.5838,4.5706,4.5794,199190.0
2021-10-28 11:55:00,10.41,10.43,10.39,10.43,139508.0,4.5794,4.5882,4.5706,4.5882,139508.0
2021-10-28 12:00:00,10.43,10.43,10.41,10.42,144414.0,4.5882,4.5882,4.5794,4.5838,144414.0
2021-10-28 12:05:00,10.42,10.44,10.41,10.43,212623.0,4.5838,4.5926,4.5794,4.5882,212623.0
2021-10-28 12:10:00,10.43,10.44,10.42,10.43,282205.0,4.5882,4.5926,4.5838,4.5882,282205.0
2021-10-28 12:15:00,10.43,10.46,10.42,10.45,288971.0,4.5882,4.6014,4.5838,4.597,288971.0
2021-10-28 12:20:00,10.45,10.48,10.44,10.46,180380.0,4.597,4.6102,4.5926,4.6014,180380.0
2021-10-28 12:25:00,10.46,10.47,10.41,10.42,397488.0,4.6014,4.6058,4.5794,4.5838,397488.0
2021-10-28 12:30:00,10.41,10.44,10.41,10.43,203221.0,4.5794,4.5926,4.5794,4.5882,203221.0
2021-10-28 12:35:00,10.42,10.43,10.4,10.41,621364.0,4.5838,4.5882,4.575,4.5794,621364.0
2021-10-28 12:40:00,10.41,10.46,10.4,10.45,827650.0,4.5794,4.6014,4.575,4.597,827650.0
2021-10-28 12:45:00,10.46,10.47,10.42,10.45,241918.0,4.6014,4.6058,4.5838,4.597,241918.0
2021-10-28 12:50:00,10.45,10.46,10.42,10.43,165810.0,4.597,4.6014,4.5838,4.5882,165810.0
2021-10-28 12:55:00,10.43,10.45,10.41,10.42,241281.0,4.5882,4.597,4.5794,4.5838,241281.0
2021-10-28 13:00:00,10.42,10.45,10.4,10.44,387607.0,4.5838,4.597,4.575,4.5926,387607.0
2021-10-28 13:05:00,10.45,10.45,10.42,10.43,150220.0,4.597,4.597,4.5838,4.5882,150220.0
2021-10-28 13:10:00,10.43,10.45,10.41,10.44,139064.0,4.5882,4.597,4.5794,4.5926,139064.0
2021-10-28 13:15:00,10.45,10.46,10.43,10.44,168550.0,4.597,4.6014,4.5882,4.5926,168550.0
2021-10-28 13:20:00,10.44,10.46,10.43,10.46,147190.0,4.5926,4.6014,4.5882,4.6014,147190.0
2021-10-28 13:25:00,10.46,10.48,10.44,10.46,170672.0,4.6014,4.6102,4.5926,4.6014,170672.0
2021-10-28 13:30:00,10.46,10.46,10.43,10.46,176444.0,4.6014,4.6014,4.5882,4.6014,176444.0
2021-10-28 13:35:00,10.46,10.57,10.45,10.56,572192.0,4.6014,4.6498,4.597,4.6454,572192.0
2021-10-28 13:40:00,10.55,10.55,10.49,10.5,623247.0,4.641,4.641,4.6146,4.619,623247.0
2021-10-28 13:45:00,10.5,10.52,10.48,10.5,258933.0,4.619,4.6278,4.6102,4.619,258933.0
2021-10-28 13:50:00,10.49,10.53,10.49,10.52,237520.0,4.6146,4.6322,4.6146,4.6278,237520.0
2021-10-28 13:55:00,10.52,10.52,10.5,10.5,130812.0,4.6278,4.6278,4.619,4.619,130812.0
2021-10-28 14:00:00,10.5,10.52,10.49,10.51,200393.0,4.619,4.6278,4.6146,4.6234,200393.0
2021-10-28 14:05:00,10.52,10.54,10.51,10.52,141796.0,4.6278,4.6366,4.6234,4.6278,141796.0
2021-10-28 14:10:00,10.52,10.56,10.52,10.54,400401.0,4.6278,4.6454,4.6278,4.6366,400401.0
2021-10-28 14:15:00,10.54,10.58,10.54,10.57,438777.0,4.6366,4.6542,4.6366,4.6498,438777.0
2021-10-28 14:20:00,10.56,10.59,10.55,10.56,333643.0,4.6454,4.6586,4.641,4.6454,333643.0
2021-10-28 14:25:00,10.56,10.58,10.55,10.58,246153.0,4.6454,4.6542,4.641,4.6542,246153.0
2021-10-28 14:30:00,10.57,10.59,10.56,10.57,686712.0,4.6498,4.6586,4.6454,4.6498,686712.0
2021-10-28 14:35:00,10.57,10.59,10.55,10.58,395448.0,4.6498,4.6586,4.641,4.6542,395448.0
2021-10-28 14:40:00,10.58,10.58,10.55,10.58,278715.0,4.6542,4.6542,4.641,4.6542,278715.0
2021-10-28 14:45:00,10.58,10.6,10.57,10.59,348035.0,4.6542,4.663,4.6498,4.6586,348035.0
2021-10-28 14:50:00,10.6,10.6,10.55,10.58,334021.0,4.663,4.663,4.641,4.6542,334021.0
2021-10-28 14:55:00,10.58,10.58,10.53,10.56,484172.0,4.6542,4.6542,4.6322,4.6454,484172.0
2021-10-28 15:00:00,10.56,10.58,10.51,10.54,644081.0,4.6454,4.6542,4.6234,4.6366,644081.0
2021-10-28 15:05:00,10.55,10.56,10.52,10.54,767270.0,4.641,4.6454,4.6278,4.6366,767270.0
2021-10-28 15:10:00,10.54,10.54,10.51,10.53,196445.0,4.6366,4.6366,4.6234,4.6322,196445.0
2021-10-28 15:15:00,10.53,10.56,10.52,10.55,211844.0,4.6322,4.6454,4.6278,4.641,211844.0
2021-10-28 15:20:00,10.55,10.58,10.55,10.57,1318660.0,4.641,4.6542,4.641,4.6498,1318660.0
2021-10-28 15:25:00,10.56,10.58,10.56,10.58,347943.0,4.6454,4.6542,4.6454,4.6542,347943.0
2021-10-28 15:30:00,10.58,10.6,10.57,10.58,408182.0,4.6542,4.663,4.6498,4.6542,408182.0
2021-10-28 15:35:00,10.58,10.6,10.56,10.57,304392.0,4.6542,4.663,4.6454,4.6498,304392.0
2021-10-28 15:40:00,10.57,10.58,10.54,10.57,537160.0,4.6498,4.6542,4.6366,4.6498,537160.0
2021-10-28 15:45:00,10.57,10.58,10.56,10.57,507474.0,4.6498,4.6542,4.6454,4.6498,507474.0
2021-10-28 15:50:00,10.57,10.58,10.55,10.55,462783.0,4.6498,4.6542,4.641,4.641,462783.0
2021-10-28 15:55:00,10.55,10.56,10.54,10.55,660732.0,4.641,4.6454,4.6366,4.641,660732.0
2021-10-29 09:30:00,10.33,10.43,10.24,10.25,2772175.0,4.5442,4.5882,4.5046,4.509,2772175.0
2021-10-29 09:35:00,10.24,10.28,10.13,10.16,1332305.0,4.5046,4.5222,4.4562,4.4694,1332305.0
2021-10-29 09:40:00,10.16,10.17,10.02,10.1,1569219.0,4.4694,4.4738,4.4078,4.443,1569219.0
2021-10-29 09:45:00,10.1,10.16,10.02,10.03,761057.0,4.443,4.4694,4.4078,4.4122,761057.0
2021-10-29 09:50:00,10.03,10.06,10.02,10.04,637690.0,4.4122,4.4254,4.4078,4.4166,637690.0
2021-10-29 09:55:00,10.04,10.06,9.98,10.0,930397.0,4.4166,4.4254,4.3902,4.399,930397.0
2021-10-29 10:00:00,10.01,10.02,9.95,9.97,1001895.0,4.4034,4.4078,4.377,4.3858,1001895.0
2021-10-29 10:05:00,9.98,10.03,9.97,10.01,867353.0,4.3902,4.4122,4.3858,4.4034,867353.0
2021-10-29 10:10:00,10.0,10.02,9.94,10.01,737053.0,4.399,4.4078,4.3726,4.4034,737053.0
2021-10-29 10:15:00,10.02,10.03,9.96,9.99,1008003.0,4.4078,4.4122,4.3814,4.3946,1008003.0
2021-10-29 10:20:00,9.99,10.19,9.99,10.14,1011520.0,4.3946,4.4826,4.3946,4.4606,1011520.0
2021-10-29 10:25:00,10.15,10.17,10.09,10.13,682942.0,4.465,4.4738,4.4386,4.4562,682942.0
2021-10-29 10:30:00,10.13,10.15,10.11,10.12,351603.0,4.4562,4.465,4.4474,4.4518,351603.0
2021-10-29 10:35:00,10.12,10.14,10.1,10.13,284879.0,4.4518,4.4606,4.443,4.4562,284879.0
2021-10-29 10:40:00,10.13,10.15,10.11,10.12,219096.0,4.4562,4.465,4.4474,4.4518,219096.0
2021-10-29 10:45:00,10.12,10.18,10.11,10.17,405948.0,4.4518,4.4782,4.4474,4.4738,405948.0
2021-10-29 10:50:00,10.17,10.19,10.15,10.17,335257.0,4.4738,4.4826,4.465,4.4738,335257.0
2021-10-29 10:55:00,10.17,10.21,10.16,10.17,386637.0,4.4738,4.4914,4.4694,4.4738,386637.0
2021-10-29 11:00:00,10.16,10.19,10.15,10.18,283765.0,4.4694,4.4826,4.465,4.4782,283765.0
2021-10-29 11:05:00,10.19,10.22,10.16,10.2,230383.0,4.4826,4.4958,4.4694,4.487,230383.0
2021-10-29 11:10:00,10.21,10.24,10.19,10.21,375427.0,4.4914,4.5046,4.4826,4.4914,375427.0
2021-10-29 11:15:00,10.21,10.21,10.13,10.15,894339.0,4.4914,4.4914,4.4562,4.465,894339.0
2021-10-29 11:20:00,10.15,10.17,10.09,10.1,365912.0,4.465,4.4738,4.4386,4.443,365912.0
2021-10-29 11:25:00,10.09,10.14,10.07,10.13,276609.0,4.4386,4.4606,4.4298,4.4562,276609.0
2021-10-29 11:30:00,10.13,10.21,10.12,10.18,553004.0,4.4562,4.4914,4.4518,4.4782,553004.0
2021-10-29 11:35:00,10.17,10.2,10.16,10.18,177169.0,4.4738,4.487,4.4694,4.4782,177169.0
2021-10-29 11:40:00,10.17,10.18,10.14,10.16,208666.0,4.4738,4.4782,4.4606,4.4694,208666.0
2021-10-29 11:45:00,10.17,10.17,10.09,10.11,489280.0,4.4738,4.4738,4.4386,4.4474,489280.0
2021-10-29 11:50:00,10.11,10.11,10.08,10.09,221929.0,4.4474,4.4474,4.4342,4.4386,221929.0
2021-10-29 11:55:00,10.09,10.14,10.09,10.09,323154.0,4.4386,4.4606,4.4386,4.4386,323154.0
2021-10-29 12:00:00,10.1,10.11,10.09,10.09,157195.0,4.443,4.4474,4.4386,4.4386,157195.0
2021-10-29 12:05:00,10.09,10.1,10.06,10.06,454527.0,4.4386,4.443,4.4254,4.4254,454527.0
2021-10-29 12:10:00,10.07,10.07,10.02,10.03,285332.0,4.4298,4.4298,4.4078,4.4122,285332.0
2021-10-29 12:15:00,10.03,10.06,10.02,10.05,376482.0,4.4122,4.4254,4.4078,4.421,376482.0
2021-10-29 12:20:00,10.04,10.05,10.01,10.02,400559.0,4.4166,4.421,4.4034,4.4078,400559.0
2021-10-29 12:25:00,10.02,10.03,9.98,10.01,377390.0,4.4078,4.4122,4.3902,4.4034,377390.0
2021-10-29 12:30:00,10.01,10.05,10.0,10.03,380568.0,4.4034,4.421,4.399,4.4122,380568.0
2021-10-29 12:35:00,10.03,10.04,10.01,10.04,189922.0,4.4122,4.4166,4.4034,4.4166,189922.0
2021-10-29 12:40:00,10.04,10.06,10.03,10.05,282182.0,4.4166,4.4254,4.4122,4.421,282182.0
2021-10-29 12:45:00,10.05,10.07,10.04,10.04,288935.0,4.421,4.4298,4.4166,4.4166,288935.0
2021-10-29 12:50:00,10.04,10.06,10.03,10.03,256447.0,4.4166,4.4254,4.4122,4.4122,256447.0
2021-10-29 12:55:00,10.03,10.04,10.02,10.04,171284.0,4.4122,4.4166,4.4078,4.4166,171284.0
2021-10-29 13:00:00,10.04,10.05,10.03,10.04,110057.0,4.4166,4.421,4.4122,4.4166,110057.0
2021-10-29 13:05:00,10.04,10.05,10.02,10.04,189052.0,4.4166,4.421,4.4078,4.4166,189052.0
2021-10-29 13:10:00,10.04,10.04,10.02,10.04,167137.0,4.4166,4.4166,4.4078,4.4166,167137.0
2021-10-29 13:15:00,10.03,10.07,10.02,10.06,428900.0,4.4122,4.4298,4.4078,4.4254,428900.0
2021-10-29 13:20:00,10.07,10.08,10.05,10.07,171378.0,4.4298,4.4342,4.421,4.4298,171378.0
2021-10-29 13:25:00,10.06,10.09,10.05,10.08,194821.0,4.4254,4.4386,4.421,4.4342,194821.0
2021-10-29 13:30:00,10.08,10.09,10.05,10.05,335486.0,4.4342,4.4386,4.421,4.421,335486.0
2021-10-29 13:35:00,10.05,10.06,10.01,10.06,338235.0,4.421,4.4254,4.4034,4.4254,338235.0
2021-10-29 13:40:00,10.06,10.12,10.05,10.11,415150.0,4.4254,4.4518,4.421,4.4474,415150.0
2021-10-29 13:45:00,10.11,10.12,10.05,10.07,337530.0,4.4474,4.4518,4.421,4.4298,337530.0
2021-10-29 13:50:00,10.07,10.08,10.03,10.05,306077.0,4.4298,4.4342,4.4122,4.421,306077.0
2021-10-29 13:55:00,10.05,10.06,10.02,10.04,267131.0,4.421,4.4254,4.4078,4.4166,267131.0
2021-10-29 14:00:00,10.04,10.07,10.01,10.03,479579.0,4.4166,4.4298,4.4034,4.4122,479579.0
2021-10-29 14:05:00,10.03,10.03,9.99,10.03,576537.0,4.4122,4.4122,4.3946,4.4122,576537.0
2021-10-29 14:10:00,10.03,10.03,9.98,10.0,378205.0,4.4122,4.4122,4.3902,4.399,378205.0
2021-10-29 14:15:00,10.0,10.0,9.96,9.96,789267.0,4.399,4.399,4.3814,4.3814,789267.0
2021-10-29 14:20:00,9.96,9.97,9.91,9.92,672137.0,4.3814,4.3858,4.3594,4.3638,672137.0
2021-10-29 14:25:00,9.92,9.94,9.89,9.9,926417.0,4.3638,4.3726,4.3506,4.355,926417.0
2021-10-29 14:30:00,9.9,9.91,9.82,9.9,1436429.0,4.355,4.3594,4.3198,4.355,1436429.0
2021-10-29 14:35:00,9.9,9.96,9.89,9.93,748757.0,4.355,4.3814,4.3506,4.3682,748757.0
2021-10-29 14:40:00,9.93,9.94,9.87,9.88,509034.0,4.3682,4.3726,4.3418,4.3462,509034.0
2021-10-29 14:45:00,9.88,9.96,9.83,9.96,607520.0,4.3462,4.3814,4.3242,4.3814,607520.0
2021-10-29 14:50:00,9.96,10.02,9.92,9.95,712595.0,4.3814,4.4078,4.3638,4.377,712595.0
2021-10-29 14:55:00,9.95,9.96,9.89,9.91,538168.0,4.377,4.3814,4.3506,4.3594,538168.0
2021-10-29 15:00:00,9.91,9.92,9.87,9.9,318446.0,4.3594,4.3638,4.3418,4.355,318446.0
2021-10-29 15:05:00,9.9,9.94,9.89,9.92,893121.0,4.355,4.3726,4.3506,4.3638,893121.0
2021-10-29 15:10:00,9.92,9.93,9.9,9.9,335568.0,4.3638,4.3682,4.355,4.355,335568.0
2021-10-29 15:15:00,9.91,9.91,9.86,9.88,457406.0,4.3594,4.3594,4.3374,4.3462,457406.0
2021-10-29 15:20:00,9.88,9.88,9.86,9.86,399904.0,4.3462,4.3462,4.3374,4.3374,399904.0
2021-10-29 15:25:00,9.86,9.87,9.79,9.79,1089038.0,4.3374,4.3418,4.3067,4.3067,1089038.0
2021-10-29 15:30:00,9.79,9.81,9.75,9.79,1734067.0,4.3067,4.3155,4.2891,4.3067,1734067.0
2021-10-29 15:35:00,9.79,9.83,9.77,9.77,1136313.0,4.3067,4.3242,4.2979,4.2979,1136313.0
2021-10-29 15:40:00,9.77,9.82,9.77,9.82,1316458.0,4.2979,4.3198,4.2979,4.3198,1316458.0
2021-10-29 15:45:00,9.82,9.88,9.81,9.82,1571764.0,4.3198,4.3462,4.3155,4.3198,1571764.0
2021-10-29 15:50:00,9.83,9.89,9.81,9.87,1713207.0,4.3242,4.3506,4.3155,4.3418,1713207.0
2021-10-29 15:55:00,9.87,9.88,9.8,9.82,2936196.0,4.3418,4.3462,4.3111,4.3198,2936196.0
2021-11-01 09:30:00,9.99,10.1,9.96,10.08,1157893.0,4.3946,4.443,4.3814,4.4342,1157893.0
2021-11-01 09:35:00,10.09,10.11,10.05,10.08,717718.0,4.4386,4.4474,4.421,4.4342,717718.0
2021-11-01 09:40:00,10.08,10.1,10.04,10.06,494653.0,4.4342,4.443,4.4166,4.4254,494653.0
2021-11-01 09:45:00,10.07,10.15,10.06,10.09,1123155.0,4.4298,4.465,4.4254,4.4386,1123155.0
2021-11-01 09:50:00,10.09,10.13,10.08,10.1,295349.0,4.4386,4.4562,4.4342,4.443,295349.0
2021-11-01 09:55:00,10.1,10.11,10.06,10.09,826747.0,4.443,4.4474,4.4254,4.4386,826747.0
2021-11-01 10:00:00,10.09,10.09,10.05,10.06,490607.0,4.4386,4.4386,4.421,4.4254,490607.0
2021-11-01 10:05:00,10.06,10.1,10.04,10.09,367590.0,4.4254,4.443,4.4166,4.4386,367590.0
2021-11-01 10:10:00,10.09,10.11,10.06,10.08,318200.0,4.4386,4.4474,4.4254,4.4342,318200.0
2021-11-01 10:15:00,10.08,10.1,10.06,10.06,654157.0,4.4342,4.443,4.4254,4.4254,654157.0
2021-11-01 10:20:00,10.06,10.1,10.04,10.1,342424.0,4.4254,4.443,4.4166,4.443,342424.0
2021-11-01 10:25:00,10.09,10.1,10.06,10.08,270928.0,4.4386,4.443,4.4254,4.4342,270928.0
2021-11-01 10:30:00,10.08,10.08,10.02,10.07,464392.0,4.4342,4.4342,4.4078,4.4298,464392.0
2021-11-01 10:35:00,10.07,10.09,10.06,10.06,165211.0,4.4298,4.4386,4.4254,4.4254,165211.0
2021-11-01 10:40:00,10.07,10.08,10.04,10.04,254585.0,4.4298,4.4342,4.4166,4.4166,254585.0
2021-11-01 10:45:00,10.04,10.07,10.02,10.04,356366.0,4.4166,4.4298,4.4078,4.4166,356366.0
2021-11-01 10:50:00,10.04,10.04,9.99,10.01,602957.0,4.4166,4.4166,4.3946,4.4034,602957.0
2021-11-01 10:55:00,10.01,10.02,9.99,10.0,1104387.0,4.4034,4.4078,4.3946,4.399,1104387.0
2021-11-01 11:00:00,10.01,10.02,9.97,9.97,421649.0,4.4034,4.4078,4.3858,4.3858,421649.0
2021-11-01 11:05:00,9.97,9.98,9.94,9.95,356417.0,4.3858,4.3902,4.3726,4.377,356417.0
2021-11-01 11:10:00,9.95,9.96,9.92,9.93,482779.0,4.377,4.3814,4.3638,4.3682,482779.0
2021-11-01 11:15:00,9.93,9.96,9.91,9.92,944587.0,4.3682,4.3814,4.3594,4.3638,944587.0
2021-11-01 11:20:00,9.93,9.98,9.92,9.94,464219.0,4.3682,4.3902,4.3638,4.3726,464219.0
2021-11-01 11:25:00,9.94,9.94,9.91,9.93,412559.0,4.3726,4.3726,4.3594,4.3682,412559.0
2021-11-01 11:30:00,9.94,9.98,9.93,9.98,181412.0,4.3726,4.3902,4.3682,4.3902,181412.0
2021-11-01 11:35:00,9.98,9.98,9.96,9.98,299684.0,4.3902,4.3902,4.3814,4.3902,299684.0
2021-11-01 11:40:00,9.98,10.01,9.97,10.01,349842.0,4.3902,4.4034,4.3858,4.4034,349842.0
2021-11-01 11:45:00,10.01,10.01,9.99,10.01,306991.0,4.4034,4.4034,4.3946,4.4034,306991.0
2021-11-01 11:50:00,10.01,10.03,10.0,10.03,243834.0,4.4034,4.4122,4.399,4.4122,243834.0
2021-11-01 11:55:00,10.03,10.08,10.02,10.07,558149.0,4.4122,4.4342,4.4078,4.4298,558149.0
2021-11-01 12:00:00,10.08,10.09,10.06,10.07,549112.0,4.4342,4.4386,4.4254,4.4298,549112.0
2021-11-01 12:05:00,10.07,10.1,10.06,10.08,307320.0,4.4298,4.443,4.4254,4.4342,307320.0
2021-11-01 12:10:00,10.07,10.12,10.06,10.11,497665.0,4.4298,4.4518,4.4254,4.4474,497665.0
2021-11-01 12:15:00,10.11,10.12,10.1,10.1,295372.0,4.4474,4.4518,4.443,4.443,295372.0
2021-11-01 12:20:00,10.11,10.15,10.1,10.15,276926.0,4.4474,4.465,4.443,4.465,276926.0
2021-11-01 12:25:00,10.15,10.15,10.08,10.11,283000.0,4.465,4.465,4.4342,4.4474,283000.0
2021-11-01 12:30:00,10.11,10.14,10.1,10.13,380379.0,4.4474,4.4606,4.443,4.4562,380379.0
2021-11-01 12:35:00,10.14,10.16,10.12,10.15,405246.0,4.4606,4.4694,4.4518,4.465,405246.0
2021-11-01 12:40:00,10.15,10.17,10.13,10.15,338107.0,4.465,4.4738,4.4562,4.465,338107.0
2021-11-01 12:45:00,10.15,10.18,10.15,10.18,137698.0,4.465,4.4782,4.465,4.4782,137698.0
2021-11-01 12:50:00,10.18,10.18,10.16,10.18,220765.0,4.4782,4.4782,4.4694,4.4782,220765.0
2021-11-01 12:55:00,10.18,10.19,10.16,10.19,440608.0,4.4782,4.4826,4.4694,4.4826,440608.0
2021-11-01 13:00:00,10.19,10.2,10.17,10.17,329207.0,4.4826,4.487,4.4738,4.4738,329207.0
2021-11-01 13:05:00,10.18,10.18,10.15,10.16,352224.0,4.4782,4.4782,4.465,4.4694,352224.0
2021-11-01 13:10:00,10.16,10.18,10.15,10.17,179882.0,4.4694,4.4782,4.465,4.4738,179882.0
2021-11-01 13:15:00,10.17,10.18,10.14,10.17,249505.0,4.4738,4.4782,4.4606,4.4738,249505.0
2021-11-01 13:20:00,10.17,10.17,10.14,10.16,189985.0,4.4738,4.4738,4.4606,4.4694,189985.0
2021-11-01 13:25:00,10.16,10.19,10.14,10.19,659577.0,4.4694,4.4826,4.4606,4.4826,659577.0
2021-11-01 13:30:00,10.19,10.24,10.18,10.24,712157.0,4.4826,4.5046,4.4782,4.5046,712157.0
2021-11-01 13:35:00,10.23,10.29,10.23,10.29,529089.0,4.5002,4.5266,4.5002,4.5266,529089.0
2021-11-01 13:40:00,10.28,10.29,10.24,10.26,369620.0,4.5222,4.5266,4.5046,4.5134,369620.0
2021-11-01 13:45:00,10.25,10.26,10.21,10.22,659899.0,4.509,4.5134,4.4914,4.4958,659899.0
2021-11-01 13:50:00,10.22,10.24,10.19,10.21,364552.0,4.4958,4.5046,4.4826,4.4914,364552.0
2021-11-01 13:55:00,10.21,10.23,10.2,10.2,428836.0,4.4914,4.5002,4.487,4.487,428836.0
2021-11-01 14:00:00,10.21,10.24,10.2,10.21,621125.0,4.4914,4.5046,4.487,4.4914,621125.0
2021-11-01 14:05:00,10.21,10.22,10.19,10.22,503906.0,4.4914,4.4958,4.4826,4.4958,503906.0
2021-11-01 14:10:00,10.22,10.22,10.2,10.21,216453.0,4.4958,4.4958,4.487,4.4914,216453.0
2021-11-01 14:15:00,10.21,10.22,10.19,10.2,385642.0,4.4914,4.4958,4.4826,4.487,385642.0
2021-11-01 14:20:00,10.2,10.22,10.2,10.21,236839.0,4.487,4.4958,4.487,4.4914,236839.0
2021-11-01 14:25:00,10.21,10.22,10.2,10.21,318931.0,4.4914,4.4958,4.487,4.4914,318931.0
2021-11-01 14:30:00,10.2,10.22,10.19,10.21,202352.0,4.487,4.4958,4.4826,4.4914,202352.0
2021-11-01 14:35:00,10.22,10.22,10.2,10.21,208650.0,4.4958,4.4958,4.487,4.4914,208650.0
2021-11-01 14:40:00,10.21,10.23,10.18,10.18,330727.0,4.4914,4.5002,4.4782,4.4782,330727.0
2021-11-01 14:45:00,10.17,10.2,10.17,10.19,402413.0,4.4738,4.487,4.4738,4.4826,402413.0
2021-11-01 14:50:00,10.19,10.21,10.18,10.21,104395.0,4.4826,4.4914,4.4782,4.4914,104395.0
2021-11-01 14:55:00,10.21,10.23,10.2,10.22,303273.0,4.4914,4.5002,4.487,4.4958,303273.0
2021-11-01 15:00:00,10.22,10.23,10.21,10.22,165757.0,4.4958,4.5002,4.4914,4.4958,165757.0
2021-11-01 15:05:00,10.23,10.24,10.21,10.23,311370.0,4.5002,4.5046,4.4914,4.5002,311370.0
2021-11-01 15:10:00,10.23,10.26,10.23,10.25,341890.0,4.5002,4.5134,4.5002,4.509,341890.0
2021-11-01 15:15:00,10.25,10.26,10.23,10.25,576489.0,4.509,4.5134,4.5002,4.509,576489.0
2021-11-01 15:20:00,10.25,10.25,10.22,10.23,599849.0,4.509,4.509,4.4958,4.5002,599849.0
2021-11-01 15:25:00,10.23,10.23,10.19,10.21,363297.0,4.5002,4.5002,4.4826,4.4914,363297.0
2021-11-01 15:30:00,10.2,10.21,10.18,10.19,512119.0,4.487,4.4914,4.4782,4.4826,512119.0
2021-11-01 15:35:00,10.18,10.2,10.16,10.18,531860.0,4.4782,4.487,4.4694,4.4782,531860.0
2021-11-01 15:40:00,10.17,10.2,10.17,10.19,549589.0,4.4738,4.487,4.4738,4.4826,549589.0
2021-11-01 15:45:00,10.2,10.2,10.18,10.19,487570.0,4.487,4.487,4.4782,4.4826,487570.0
2021-11-01 15:50:00,10.19,10.21,10.18,10.21,688242.0,4.4826,4.4914,4.4782,4.4914,688242.0
2021-11-01 15:55:00,10.21,10.24,10.17,10.2,3178837.0,4.4914,4.5046,4.4738,4.487,3178837.0
2021-11-02 09:30:00,10.11,10.15,9.93,10.03,824435.0,4.4474,4.465,4.3682,4.4122,824435.0
2021-11-02 09:35:00,10.04,10.05,10.0,10.0,266553.0,4.4166,4.421,4.399,4.399,266553.0
2021-11-02 09:40:00,10.0,10.01,9.97,9.99,217205.0,4.399,4.4034,4.3858,4.3946,217205.0
2021-11-02 09:45:00,10.0,10.04,9.97,10.02,501177.0,4.399,4.4166,4.3858,4.4078,501177.0
2021-11-02 09:50:00,10.02,10.08,10.01,10.06,390731.0,4.4078,4.4342,4.4034,4.4254,390731.0
2021-11-02 09:55:00,10.05,10.08,10.04,10.07,233619.0,4.421,4.4342,4.4166,4.4298,233619.0
2021-11-02 10:00:00,10.07,10.07,10.03,10.04,190952.0,4.4298,4.4298,4.4122,4.4166,190952.0
2021-11-02 10:05:00,10.04,10.09,10.03,10.09,160839.0,4.4166,4.4386,4.4122,4.4386,160839.0
2021-11-02 10:10:00,10.09,10.11,10.08,10.1,100901.0,4.4386,4.4474,4.4342,4.443,100901.0
2021-11-02 10:15:00,10.1,10.12,10.09,10.11,132809.0,4.443,4.4518,4.4386,4.4474,132809.0
2021-11-02 10:20:00,10.1,10.11,10.06,10.07,182943.0,4.443,4.4474,4.4254,4.4298,182943.0
2021-11-02 10:25:00,10.07,10.1,10.06,10.09,94687.0,4.4298,4.443,4.4254,4.4386,94687.0
2021-11-02 10:30:00,10.09,10.11,10.07,10.09,107395.0,4.4386,4.4474,4.4298,4.4386,107395.0
2021-11-02 10:35:00,10.08,10.1,10.07,10.09,76633.0,4.4342,4.443,4.4298,4.4386,76633.0
2021-11-02 10:40:00,10.1,10.11,10.06,10.07,115256.0,4.443,4.4474,4.4254,4.4298,115256.0
2021-11-02 10:45:00,10.07,10.08,10.01,10.02,145020.0,4.4298,4.4342,4.4034,4.4078,145020.0
2021-11-02 10:50:00,10.02,10.03,10.0,10.0,153652.0,4.4078,4.4122,4.399,4.399,153652.0
2021-11-02 10:55:00,10.0,10.03,10.0,10.01,213480.0,4.399,4.4122,4.399,4.4034,213480.0
2021-11-02 11:00:00,10.02,10.09,10.0,10.09,172550.0,4.4078,4.4386,4.399,4.4386,172550.0
2021-11-02 11:05:00,10.09,10.09,10.05,10.05,65189.0,4.4386,4.4386,4.421,4.421,65189.0
2021-11-02 11:10:00,10.05,10.07,10.03,10.05,141181.0,4.421,4.4298,4.4122,4.421,141181.0
2021-11-02 11:15:00,10.05,10.07,10.05,10.05,94972.0,4.421,4.4298,4.421,4.421,94972.0
2021-11-02 11:20:00,10.05,10.08,10.05,10.07,119640.0,4.421,4.4342,4.421,4.4298,119640.0
2021-11-02 11:25:00,10.08,10.09,10.07,10.08,101485.0,4.4342,4.4386,4.4298,4.4342,101485.0
2021-11-02 11:30:00,10.08,10.08,10.03,10.05,156792.0,4.4342,4.4342,4.4122,4.421,156792.0
2021-11-02 11:35:00,10.05,10.06,10.03,10.04,119126.0,4.421,4.4254,4.4122,4.4166,119126.0
2021-11-02 11:40:00,10.04,10.07,10.03,10.07,187149.0,4.4166,4.4298,4.4122,4.4298,187149.0
2021-11-02 11:45:00,10.07,10.07,10.03,10.04,86472.0,4.4298,4.4298,4.4122,4.4166,86472.0
2021-11-02 11:50:00,10.04,10.04,10.02,10.03,71881.0,4.4166,4.4166,4.4078,4.4122,71881.0
2021-11-02 11:55:00,10.03,10.03,10.01,10.02,110448.0,4.4122,4.4122,4.4034,4.4078,110448.0
2021-11-02 12:00:00,10.02,10.02,10.0,10.01,141029.0,4.4078,4.4078,4.399,4.4034,141029.0
2021-11-02 12:05:00,10.01,10.01,10.0,10.01,38438.0,4.4034,4.4034,4.399,4.4034,38438.0
2021-11-02 12:10:00,10.0,10.01,9.99,9.99,173753.0,4.399,4.4034,4.3946,4.3946,173753.0
2021-11-02 12:15:00,10.0,10.01,9.99,10.0,127961.0,4.399,4.4034,4.3946,4.399,127961.0
2021-11-02 12:20:00,10.01,10.01,9.98,9.99,78286.0,4.4034,4.4034,4.3902,4.3946,78286.0
2021-11-02 12:25:00,9.99,9.99,9.96,9.96,274084.0,4.3946,4.3946,4.3814,4.3814,274084.0
2021-11-02 12:30:00,9.96,9.97,9.94,9.94,197635.0,4.3814,4.3858,4.3726,4.3726,197635.0
2021-11-02 12:35:00,9.94,9.95,9.93,9.95,190818.0,4.3726,4.377,4.3682,4.377,190818.0
2021-11-02 12:40:00,9.94,9.98,9.94,9.95,286764.0,4.3726,4.3902,4.3726,4.377,286764.0
2021-11-02 12:45:00,9.96,9.99,9.95,9.99,193140.0,4.3814,4.3946,4.377,4.3946,193140.0
2021-11-02 12:50:00,9.98,9.99,9.97,9.98,99572.0,4.3902,4.3946,4.3858,4.3902,99572.0
2021-11-02 12:55:00,9.97,9.98,9.96,9.97,138966.0,4.3858,4.3902,4.3814,4.3858,138966.0
2021-11-02 13:00:00,9.97,10.02,9.97,10.02,291544.0,4.3858,4.4078,4.3858,4.4078,291544.0
2021-11-02 13:05:00,10.02,10.02,10.0,10.01,164661.0,4.4078,4.4078,4.399,4.4034,164661.0
2021-11-02 13:10:00,10.01,10.03,10.0,10.01,129908.0,4.4034,4.4122,4.399,4.4034,129908.0
2021-11-02 13:15:00,10.01,10.02,10.0,10.02,57173.0,4.4034,4.4078,4.399,4.4078,57173.0
2021-11-02 13:20:00,10.02,10.02,9.99,10.01,219344.0,4.4078,4.4078,4.3946,4.4034,219344.0
2021-11-02 13:25:00,10.0,10.01,9.97,9.98,133386.0,4.399,4.4034,4.3858,4.3902,133386.0
2021-11-02 13:30:00,9.98,9.99,9.97,9.98,58223.0,4.3902,4.3946,4.3858,4.3902,58223.0
2021-11-02 13:35:00,9.98,9.99,9.97,9.98,144877.0,4.3902,4.3946,4.3858,4.3902,144877.0
2021-11-02 13:40:00,9.97,9.98,9.96,9.98,92615.0,4.3858,4.3902,4.3814,4.3902,92615.0
2021-11-02 13:45:00,9.98,9.99,9.98,9.98,25344.0,4.3902,4.3946,4.3902,4.3902,25344.0
2021-11-02 13:50:00,9.98,9.99,9.97,9.98,141915.0,4.3902,4.3946,4.3858,4.3902,141915.0
2021-11-02 13:55:00,9.99,10.01,9.98,10.0,125990.0,4.3946,4.4034,4.3902,4.399,125990.0
2021-11-02 14:00:00,10.0,10.01,9.98,9.99,97860.0,4.399,4.4034,4.3902,4.3946,97860.0
2021-11-02 14:05:00,10.0,10.0,9.98,9.98,41908.0,4.399,4.399,4.3902,4.3902,41908.0
2021-11-02 14:10:00,9.99,10.0,9.98,10.0,113206.0,4.3946,4.399,4.3902,4.399,113206.0
2021-11-02 14:15:00,10.0,10.02,9.99,10.02,285659.0,4.399,4.4078,4.3946,4.4078,285659.0
2021-11-02 14:20:00,10.02,10.02,9.98,10.0,143730.0,4.4078,4.4078,4.3902,4.399,143730.0
2021-11-02 14:25:00,10.0,10.02,9.99,10.0,80575.0,4.399,4.4078,4.3946,4.399,80575.0
2021-11-02 14:30:00,10.0,10.01,9.99,10.0,86824.0,4.399,4.4034,4.3946,4.399,86824.0
2021-11-02 14:35:00,10.0,10.0,9.98,9.99,153837.0,4.399,4.399,4.3902,4.3946,153837.0
2021-11-02 14:40:00,9.99,10.01,9.99,10.01,93696.0,4.3946,4.4034,4.3946,4.4034,93696.0
2021-11-02 14:45:00,10.01,10.02,10.0,10.02,144640.0,4.4034,4.4078,4.399,4.4078,144640.0
2021-11-02 14:50:00,10.02,10.02,10.0,10.01,63779.0,4.4078,4.4078,4.399,4.4034,63779.0
2021-11-02 14:55:00,10.02,10.02,10.0,10.02,89062.0,4.4078,4.4078,4.399,4.4078,89062.0
2021-11-02 15:00:00,10.02,10.02,10.01,10.01,63846.0,4.4078,4.4078,4.4034,4.4034,63846.0
2021-11-02 15:05:00,10.02,10.02,10.01,10.02,31017.0,4.4078,4.4078,4.4034,4.4078,31017.0
2021-11-02 15:10:00,10.02,10.04,10.01,10.03,118172.0,4.4078,4.4166,4.4034,4.4122,118172.0
2021-11-02 15:15:00,10.03,10.05,10.02,10.04,95599.0,4.4122,4.421,4.4078,4.4166,95599.0
2021-11-02 15:20:00,10.04,10.05,10.03,10.04,215081.0,4.4166,4.421,4.4122,4.4166,215081.0
2021-11-02 15:25:00,10.04,10.04,10.03,10.04,30335.0,4.4166,4.4166,4.4122,4.4166,30335.0
2021-11-02 15:30:00,10.03,10.07,10.03,10.05,514489.0,4.4122,4.4298,4.4122,4.421,514489.0
2021-11-02 15:35:00,10.05,10.07,10.02,10.03,819336.0,4.421,4.4298,4.4078,4.4122,819336.0
2021-11-02 15:40:00,10.03,10.05,10.01,10.04,433503.0,4.4122,4.421,4.4034,4.4166,433503.0
2021-11-02 15:45:00,10.04,10.05,10.03,10.04,319667.0,4.4166,4.421,4.4122,4.4166,319667.0
2021-11-02 15:50:00,10.04,10.05,10.03,10.04,307581.0,4.4166,4.421,4.4122,4.4166,307581.0
2021-11-02 15:55:00,10.04,10.07,10.03,10.07,1677985.0,4.4166,4.4298,4.4122,4.4298,1677985.0
2021-11-03 09:30:00,9.94,9.95,9.89,9.92,525818.0,4.3726,4.377,4.3506,4.3638,525818.0
2021-11-03 09:35:00,9.92,9.96,9.88,9.88,592244.0,4.3638,4.3814,4.3462,4.3462,592244.0
2021-11-03 09:40:00,9.88,9.89,9.83,9.86,495016.0,4.3462,4.3506,4.3242,4.3374,495016.0
2021-11-03 09:45:00,9.86,9.89,9.83,9.84,389790.0,4.3374,4.3506,4.3242,4.3286,389790.0
2021-11-03 09:50:00,9.83,9.87,9.82,9.86,307592.0,4.3242,4.3418,4.3198,4.3374,307592.0
2021-11-03 09:55:00,9.86,9.9,9.85,9.88,305482.0,4.3374,4.355,4.333,4.3462,305482.0
2021-11-03 10:00:00,9.88,9.9,9.86,9.9,550709.0,4.3462,4.355,4.3374,4.355,550709.0
2021-11-03 10:05:00,9.9,9.93,9.86,9.87,290834.0,4.355,4.3682,4.3374,4.3418,290834.0
2021-11-03 10:10:00,9.88,9.89,9.85,9.88,272173.0,4.3462,4.3506,4.333,4.3462,272173.0
2021-11-03 10:15:00,9.88,9.91,9.87,9.89,285380.0,4.3462,4.3594,4.3418,4.3506,285380.0
2021-11-03 10:20:00,9.88,9.95,9.88,9.95,388208.0,4.3462,4.377,4.3462,4.377,388208.0
2021-11-03 10:25:00,9.95,9.95,9.89,9.91,196485.0,4.377,4.377,4.3506,4.3594,196485.0
2021-11-03 10:30:00,9.9,9.93,9.88,9.92,295047.0,4.355,4.3682,4.3462,4.3638,295047.0
2021-11-03 10:35:00,9.92,9.93,9.88,9.91,252490.0,4.3638,4.3682,4.3462,4.3594,252490.0
2021-11-03 10:40:00,9.91,9.95,9.9,9.94,106402.0,4.3594,4.377,4.355,4.3726,106402.0
2021-11-03 10:45:00,9.95,9.96,9.93,9.95,270656.0,4.377,4.3814,4.3682,4.377,270656.0
2021-11-03 10:50:00,9.95,9.97,9.93,9.93,323938.0,4.377,4.3858,4.3682,4.3682,323938.0
2021-11-03 10:55:00,9.94,9.96,9.92,9.93,336337.0,4.3726,4.3814,4.3638,4.3682,336337.0
2021-11-03 11:00:00,9.92,9.94,9.89,9.9,163504.0,4.3638,4.3726,4.3506,4.355,163504.0
2021-11-03 11:05:00,9.9,9.94,9.88,9.9,288291.0,4.355,4.3726,4.3462,4.355,288291.0
2021-11-03 11:10:00,9.91,9.93,9.89,9.92,212101.0,4.3594,4.3682,4.3506,4.3638,212101.0
2021-11-03 11:15:00,9.91,9.95,9.91,9.93,124463.0,4.3594,4.377,4.3594,4.3682,124463.0
2021-11-03 11:20:00,9.93,9.94,9.9,9.91,125548.0,4.3682,4.3726,4.355,4.3594,125548.0
2021-11-03 11:25:00,9.91,9.94,9.9,9.94,155990.0,4.3594,4.3726,4.355,4.3726,155990.0
2021-11-03 11:30:00,9.94,9.99,9.93,9.97,289604.0,4.3726,4.3946,4.3682,4.3858,289604.0
2021-11-03 11:35:00,9.97,10.03,9.97,10.01,280609.0,4.3858,4.4122,4.3858,4.4034,280609.0
2021-11-03 11:40:00,10.01,10.06,9.99,10.06,232626.0,4.4034,4.4254,4.3946,4.4254,232626.0
2021-11-03 11:45:00,10.05,10.08,10.03,10.06,573985.0,4.421,4.4342,4.4122,4.4254,573985.0
2021-11-03 11:50:00,10.05,10.13,10.05,10.11,528847.0,4.421,4.4562,4.421,4.4474,528847.0
2021-11-03 11:55:00,10.11,10.13,10.09,10.11,491271.0,4.4474,4.4562,4.4386,4.4474,491271.0
2021-11-03 12:00:00,10.12,10.12,10.05,10.08,400940.0,4.4518,4.4518,4.421,4.4342,400940.0
2021-11-03 12:05:00,10.07,10.09,10.04,10.05,182219.0,4.4298,4.4386,4.4166,4.421,182219.0
2021-11-03 12:10:00,10.05,10.11,10.05,10.06,381932.0,4.421,4.4474,4.421,4.4254,381932.0
2021-11-03 12:15:00,10.05,10.07,10.02,10.04,325833.0,4.421,4.4298,4.4078,4.4166,325833.0
2021-11-03 12:20:00,10.04,10.06,10.03,10.06,116444.0,4.4166,4.4254,4.4122,4.4254,116444.0
2021-11-03 12:25:00,10.06,10.06,10.03,10.04,140541.0,4.4254,4.4254,4.4122,4.4166,140541.0
2021-11-03 12:30:00,10.04,10.04,10.01,10.03,132502.0,4.4166,4.4166,4.4034,4.4122,132502.0
2021-11-03 12:35:00,10.03,10.04,10.01,10.02,124004.0,4.4122,4.4166,4.4034,4.4078,124004.0
2021-11-03 12:40:00,10.02,10.03,10.01,10.02,114896.0,4.4078,4.4122,4.4034,4.4078,114896.0
2021-11-03 12:45:00,10.02,10.06,10.01,10.04,257468.0,4.4078,4.4254,4.4034,4.4166,257468.0
2021-11-03 12:50:00,10.03,10.04,9.99,10.01,330524.0,4.4122,4.4166,4.3946,4.4034,330524.0
2021-11-03 12:55:00,10.01,10.01,9.98,10.0,175318.0,4.4034,4.4034,4.3902,4.399,175318.0
2021-11-03 13:00:00,10.0,10.01,9.98,10.0,161971.0,4.399,4.4034,4.3902,4.399,161971.0
2021-11-03 13:05:00,10.01,10.02,9.99,10.01,166768.0,4.4034,4.4078,4.3946,4.4034,166768.0
2021-11-03 13:10:00,10.01,10.01,9.98,9.99,93969.0,4.4034,4.4034,4.3902,4.3946,93969.0
2021-11-03 13:15:00,9.99,9.99,9.97,9.97,67674.0,4.3946,4.3946,4.3858,4.3858,67674.0
2021-11-03 13:20:00,9.97,9.98,9.96,9.97,79464.0,4.3858,4.3902,4.3814,4.3858,79464.0
2021-11-03 13:25:00,9.97,9.98,9.95,9.96,172344.0,4.3858,4.3902,4.377,4.3814,172344.0
2021-11-03 13:30:00,9.96,9.97,9.94,9.95,232168.0,4.3814,4.3858,4.3726,4.377,232168.0
2021-11-03 13:35:00,9.95,9.96,9.93,9.95,162695.0,4.377,4.3814,4.3682,4.377,162695.0
2021-11-03 13:40:00,9.95,9.96,9.94,9.95,80337.0,4.377,4.3814,4.3726,4.377,80337.0
2021-11-03 13:45:00,9.95,9.96,9.9,9.92,260021.0,4.377,4.3814,4.355,4.3638,260021.0
2021-11-03 13:50:00,9.92,9.94,9.91,9.92,351282.0,4.3638,4.3726,4.3594,4.3638,351282.0
2021-11-03 13:55:00,9.91,9.93,9.9,9.92,126425.0,4.3594,4.3682,4.355,4.3638,126425.0
2021-11-03 14:00:00,9.92,9.99,9.91,9.95,327598.0,4.3638,4.3946,4.3594,4.377,327598.0
2021-11-03 14:05:00,9.96,9.97,9.92,9.94,161826.0,4.3814,4.3858,4.3638,4.3726,161826.0
2021-11-03 14:10:00,9.95,9.97,9.93,9.95,233570.0,4.377,4.3858,4.3682,4.377,233570.0
2021-11-03 14:15:00,9.95,9.96,9.93,9.96,169498.0,4.377,4.3814,4.3682,4.3814,169498.0
2021-11-03 14:20:00,9.96,9.97,9.93,9.96,208982.0,4.3814,4.3858,4.3682,4.3814,208982.0
2021-11-03 14:25:00,9.97,9.98,9.93,9.93,254422.0,4.3858,4.3902,4.3682,4.3682,254422.0
2021-11-03 14:30:00,9.93,9.94,9.91,9.94,124592.0,4.3682,4.3726,4.3594,4.3726,124592.0
2021-11-03 14:35:00,9.94,9.95,9.92,9.93,210395.0,4.3726,4.377,4.3638,4.3682,210395.0
2021-11-03 14:40:00,9.93,9.96,9.91,9.95,145128.0,4.3682,4.3814,4.3594,4.377,145128.0
2021-11-03 14:45:00,9.95,10.04,9.95,10.02,248496.0,4.377,4.4166,4.377,4.4078,248496.0
2021-11-03 14:50:00,10.03,10.05,10.0,10.04,252297.0,4.4122,4.421,4.399,4.4166,252297.0
2021-11-03 14:55:00,10.04,10.07,9.97,9.98,2056519.0,4.4166,4.4298,4.3858,4.3902,2056519.0
2021-11-03 15:00:00,9.98,10.0,9.96,9.98,219510.0,4.3902,4.399,4.3814,4.3902,219510.0
2021-11-03 15:05:00,9.98,10.03,9.97,10.02,302949.0,4.3902,4.4122,4.3858,4.4078,302949.0
2021-11-03 15:10:00,10.02,10.03,9.98,9.99,343134.0,4.4078,4.4122,4.3902,4.3946,343134.0
2021-11-03 15:15:00,9.99,10.0,9.96,9.97,359361.0,4.3946,4.399,4.3814,4.3858,359361.0
2021-11-03 15:20:00,9.97,10.02,9.94,9.95,843969.0,4.3858,4.4078,4.3726,4.377,843969.0
2021-11-03 15:25:00,9.95,9.96,9.93,9.94,1217668.0,4.377,4.3814,4.3682,4.3726,1217668.0
2021-11-03 15:30:00,9.95,9.95,9.93,9.94,346607.0,4.377,4.377,4.3682,4.3726,346607.0
2021-11-03 15:35:00,9.94,9.96,9.92,9.95,727854.0,4.3726,4.3814,4.3638,4.377,727854.0
2021-11-03 15:40:00,9.95,9.96,9.93,9.94,862378.0,4.377,4.3814,4.3682,4.3726,862378.0
2021-11-03 15:45:00,9.95,9.95,9.92,9.93,763624.0,4.377,4.377,4.3638,4.3682,763624.0
2021-11-03 15:50:00,9.93,9.94,9.88,9.9,2564214.0,4.3682,4.3726,4.3462,4.355,2564214.0
2021-11-03 15:55:00,9.89,9.91,9.87,9.89,2557976.0,4.3506,4.3594,4.3418,4.3506,2557976.0
2021-11-04 09:30:00,9.87,9.9,9.83,9.84,905447.0,4.3418,4.355,4.3242,4.3286,905447.0
2021-11-04 09:35:00,9.84,9.86,9.82,9.84,1055256.0,4.3286,4.3374,4.3198,4.3286,1055256.0
2021-11-04 09:40:00,9.84,9.86,9.79,9.79,1562104.0,4.3286,4.3374,4.3067,4.3067,1562104.0
2021-11-04 09:45:00,9.79,9.81,9.76,9.78,530083.0,4.3067,4.3155,4.2935,4.3023,530083.0
2021-11-04 09:50:00,9.78,9.8,9.76,9.79,682044.0,4.3023,4.3111,4.2935,4.3067,682044.0
2021-11-04 09:55:00,9.8,9.82,9.79,9.79,422317.0,4.3111,4.3198,4.3067,4.3067,422317.0
2021-11-04 10:00:00,9.79,9.8,9.75,9.76,651211.0,4.3067,4.3111,4.2891,4.2935,651211.0
2021-11-04 10:05:00,9.76,9.79,9.75,9.77,323961.0,4.2935,4.3067,4.2891,4.2979,323961.0
2021-11-04 10:10:00,9.76,9.79,9.76,9.77,392688.0,4.2935,4.3067,4.2935,4.2979,392688.0
2021-11-04 10:15:00,9.77,9.8,9.76,9.78,420941.0,4.2979,4.3111,4.2935,4.3023,420941.0
2021-11-04 10:20:00,9.78,9.78,9.75,9.76,205733.0,4.3023,4.3023,4.2891,4.2935,205733.0
2021-11-04 10:25:00,9.75,9.79,9.75,9.77,353583.0,4.2891,4.3067,4.2891,4.2979,353583.0
2021-11-04 10:30:00,9.77,9.79,9.76,9.78,199225.0,4.2979,4.3067,4.2935,4.3023,199225.0
2021-11-04 10:35:00,9.79,9.8,9.72,9.73,1657181.0,4.3067,4.3111,4.2759,4.2803,1657181.0
2021-11-04 10:40:00,9.74,9.74,9.7,9.71,338126.0,4.2847,4.2847,4.2671,4.2715,338126.0
2021-11-04 10:45:00,9.7,9.72,9.7,9.71,157232.0,4.2671,4.2759,4.2671,4.2715,157232.0
2021-11-04 10:50:00,9.71,9.71,9.65,9.67,793081.0,4.2715,4.2715,4.2451,4.2539,793081.0
2021-11-04 10:55:00,9.67,9.68,9.64,9.66,333023.0,4.2539,4.2583,4.2407,4.2495,333023.0
2021-11-04 11:00:00,9.66,9.66,9.63,9.64,241684.0,4.2495,4.2495,4.2363,4.2407,241684.0
2021-11-04 11:05:00,9.65,9.67,9.63,9.63,170252.0,4.2451,4.2539,4.2363,4.2363,170252.0
2021-11-04 11:10:00,9.63,9.68,9.63,9.67,419998.0,4.2363,4.2583,4.2363,4.2539,419998.0
2021-11-04 11:15:00,9.67,9.67,9.62,9.63,215635.0,4.2539,4.2539,4.2319,4.2363,215635.0
2021-11-04 11:20:00,9.63,9.65,9.61,9.62,172795.0,4.2363,4.2451,4.2275,4.2319,172795.0
2021-11-04 11:25:00,9.62,9.62,9.57,9.59,594075.0,4.2319,4.2319,4.2099,4.2187,594075.0
2021-11-04 11:30:00,9.6,9.63,9.59,9.63,237974.0,4.2231,4.2363,4.2187,4.2363,237974.0
2021-11-04 11:35:00,9.62,9.65,9.62,9.64,155126.0,4.2319,4.2451,4.2319,4.2407,155126.0
2021-11-04 11:40:00,9.64,9.68,9.64,9.67,212755.0,4.2407,4.2583,4.2407,4.2539,212755.0
2021-11-04 11:45:00,9.66,9.67,9.63,9.65,448862.0,4.2495,4.2539,4.2363,4.2451,448862.0
2021-11-04 11:50:00,9.64,9.67,9.64,9.64,180816.0,4.2407,4.2539,4.2407,4.2407,180816.0
2021-11-04 11:55:00,9.64,9.68,9.64,9.67,180472.0,4.2407,4.2583,4.2407,4.2539,180472.0
2021-11-04 12:00:00,9.67,9.69,9.66,9.68,250176.0,4.2539,4.2627,4.2495,4.2583,250176.0
2021-11-04 12:05:00,9.67,9.7,9.66,9.67,548869.0,4.2539,4.2671,4.2495,4.2539,548869.0
2021-11-04 12:10:00,9.66,9.68,9.65,9.66,108658.0,4.2495,4.2583,4.2451,4.2495,108658.0
2021-11-04 12:15:00,9.66,9.66,9.63,9.64,226289.0,4.2495,4.2495,4.2363,4.2407,226289.0
2021-11-04 12:20:00,9.64,9.67,9.64,9.65,176030.0,4.2407,4.2539,4.2407,4.2451,176030.0
2021-11-04 12:25:00,9.66,9.7,9.64,9.65,329703.0,4.2495,4.2671,4.2407,4.2451,329703.0
2021-11-04 12:30:00,9.64,9.65,9.62,9.64,147046.0,4.2407,4.2451,4.2319,4.2407,147046.0
2021-11-04 12:35:00,9.64,9.65,9.59,9.59,253729.0,4.2407,4.2451,4.2187,4.2187,253729.0
2021-11-04 12:40:00,9.59,9.61,9.58,9.6,360159.0,4.2187,4.2275,4.2143,4.2231,360159.0
2021-11-04 12:45:00,9.61,9.61,9.58,9.6,536132.0,4.2275,4.2275,4.2143,4.2231,536132.0
2021-11-04 12:50:00,9.6,9.61,9.58,9.59,469775.0,4.2231,4.2275,4.2143,4.2187,469775.0
2021-11-04 12:55:00,9.59,9.59,9.56,9.57,261018.0,4.2187,4.2187,4.2055,4.2099,261018.0
2021-11-04 13:00:00,9.57,9.58,9.55,9.57,246309.0,4.2099,4.2143,4.2011,4.2099,246309.0
2021-11-04 13:05:00,9.56,9.59,9.56,9.59,177553.0,4.2055,4.2187,4.2055,4.2187,177553.0
2021-11-04 13:10:00,9.59,9.61,9.57,9.57,156285.0,4.2187,4.2275,4.2099,4.2099,156285.0
2021-11-04 13:15:00,9.58,9.59,9.57,9.57,116132.0,4.2143,4.2187,4.2099,4.2099,116132.0
2021-11-04 13:20:00,9.58,9.58,9.55,9.55,287302.0,4.2143,4.2143,4.2011,4.2011,287302.0
2021-11-04 13:25:00,9.55,9.56,9.54,9.55,140208.0,4.2011,4.2055,4.1967,4.2011,140208.0
2021-11-04 13:30:00,9.56,9.58,9.55,9.55,139399.0,4.2055,4.2143,4.2011,4.2011,139399.0
2021-11-04 13:35:00,9.55,9.57,9.55,9.55,145395.0,4.2011,4.2099,4.2011,4.2011,145395.0
2021-11-04 13:40:00,9.55,9.56,9.52,9.54,1371420.0,4.2011,4.2055,4.1879,4.1967,1371420.0
2021-11-04 13:45:00,9.54,9.54,9.51,9.52,170682.0,4.1967,4.1967,4.1835,4.1879,170682.0
2021-11-04 13:50:00,9.52,9.54,9.52,9.54,218521.0,4.1879,4.1967,4.1879,4.1967,218521.0
2021-11-04 13:55:00,9.54,9.56,9.51,9.54,384553.0,4.1967,4.2055,4.1835,4.1967,384553.0
2021-11-04 14:00:00,9.54,9.54,9.48,9.5,730522.0,4.1967,4.1967,4.1703,4.1791,730522.0
2021-11-04 14:05:00,9.49,9.54,9.47,9.52,550713.0,4.1747,4.1967,4.1659,4.1879,550713.0
2021-11-04 14:10:00,9.52,9.53,9.48,9.52,343722.0,4.1879,4.1923,4.1703,4.1879,343722.0
2021-11-04 14:15:00,9.52,9.54,9.49,9.51,326382.0,4.1879,4.1967,4.1747,4.1835,326382.0
2021-11-04 14:20:00,9.51,9.54,9.5,9.52,292610.0,4.1835,4.1967,4.1791,4.1879,292610.0
2021-11-04 14:25:00,9.52,9.54,9.51,9.54,271675.0,4.1879,4.1967,4.1835,4.1967,271675.0
2021-11-04 14:30:00,9.54,9.54,9.51,9.52,340525.0,4.1967,4.1967,4.1835,4.1879,340525.0
2021-11-04 14:35:00,9.52,9.53,9.52,9.53,168785.0,4.1879,4.1923,4.1879,4.1923,168785.0
2021-11-04 14:40:00,9.53,9.55,9.51,9.54,1307897.0,4.1923,4.2011,4.1835,4.1967,1307897.0
2021-11-04 14:45:00,9.54,9.55,9.52,9.53,381571.0,4.1967,4.2011,4.1879,4.1923,381571.0
2021-11-04 14:50:00,9.52,9.53,9.49,9.51,639757.0,4.1879,4.1923,4.1747,4.1835,639757.0
2021-11-04 14:55:00,9.51,9.54,9.5,9.52,284951.0,4.1835,4.1967,4.1791,4.1879,284951.0
2021-11-04 15:00:00,9.52,9.52,9.5,9.52,315958.0,4.1879,4.1879,4.1791,4.1879,315958.0
2021-11-04 15:05:00,9.52,9.52,9.49,9.52,403147.0,4.1879,4.1879,4.1747,4.1879,403147.0
2021-11-04 15:10:00,9.52,9.54,9.51,9.53,336720.0,4.1879,4.1967,4.1835,4.1923,336720.0
2021-11-04 15:15:00,9.53,9.55,9.51,9.54,384511.0,4.1923,4.2011,4.1835,4.1967,384511.0
2021-11-04 15:20:00,9.55,9.57,9.54,9.54,364681.0,4.2011,4.2099,4.1967,4.1967,364681.0
2021-11-04 15:25:00,9.54,9.57,9.54,9.55,290515.0,4.1967,4.2099,4.1967,4.2011,290515.0
2021-11-04 15:30:00,9.55,9.59,9.54,9.55,916247.0,4.2011,4.2187,4.1967,4.2011,916247.0
2021-11-04 15:35:00,9.56,9.56,9.54,9.54,679514.0,4.2055,4.2055,4.1967,4.1967,679514.0
2021-11-04 15:40:00,9.54,9.55,9.53,9.54,419059.0,4.1967,4.2011,4.1923,4.1967,419059.0
2021-11-04 15:45:00,9.55,9.55,9.53,9.54,485856.0,4.2011,4.2011,4.1923,4.1967,485856.0
2021-11-04 15:50:00,9.54,9.55,9.52,9.54,923359.0,4.1967,4.2011,4.1879,4.1967,923359.0
2021-11-04 15:55:00,9.53,9.55,9.52,9.54,2631598.0,4.1923,4.2011,4.1879,4.1967,2631598.0
2021-11-05 09:30:00,9.75,9.78,9.69,9.77,580273.0,4.2891,4.3023,4.2627,4.2979,580273.0
2021-11-05 09:35:00,9.77,9.8,9.76,9.78,459854.0,4.2979,4.3111,4.2935,4.3023,459854.0
2021-11-05 09:40:00,9.77,9.86,9.77,9.85,613690.0,4.2979,4.3374,4.2979,4.333,613690.0
2021-11-05 09:45:00,9.86,9.86,9.82,9.84,446714.0,4.3374,4.3374,4.3198,4.3286,446714.0
2021-11-05 09:50:00,9.83,9.87,9.82,9.82,402540.0,4.3242,4.3418,4.3198,4.3198,402540.0
2021-11-05 09:55:00,9.82,9.85,9.81,9.82,173639.0,4.3198,4.333,4.3155,4.3198,173639.0
2021-11-05 10:00:00,9.83,9.83,9.79,9.82,208669.0,4.3242,4.3242,4.3067,4.3198,208669.0
2021-11-05 10:05:00,9.83,9.84,9.78,9.79,123877.0,4.3242,4.3286,4.3023,4.3067,123877.0
2021-11-05 10:10:00,9.78,9.8,9.76,9.76,230123.0,4.3023,4.3111,4.2935,4.2935,230123.0
2021-11-05 10:15:00,9.76,9.77,9.71,9.72,258235.0,4.2935,4.2979,4.2715,4.2759,258235.0
2021-11-05 10:20:00,9.71,9.72,9.67,9.68,286096.0,4.2715,4.2759,4.2539,4.2583,286096.0
2021-11-05 10:25:00,9.69,9.69,9.64,9.64,335053.0,4.2627,4.2627,4.2407,4.2407,335053.0
2021-11-05 10:30:00,9.65,9.66,9.6,9.63,297048.0,4.2451,4.2495,4.2231,4.2363,297048.0
2021-11-05 10:35:00,9.63,9.67,9.61,9.63,223881.0,4.2363,4.2539,4.2275,4.2363,223881.0
2021-11-05 10:40:00,9.63,9.67,9.62,9.67,311875.0,4.2363,4.2539,4.2319,4.2539,311875.0
2021-11-05 10:45:00,9.67,9.68,9.65,9.68,212350.0,4.2539,4.2583,4.2451,4.2583,212350.0
2021-11-05 10:50:00,9.68,9.69,9.63,9.63,507379.0,4.2583,4.2627,4.2363,4.2363,507379.0
2021-11-05 10:55:00,9.63,9.7,9.61,9.7,639942.0,4.2363,4.2671,4.2275,4.2671,639942.0
2021-11-05 11:00:00,9.7,9.71,9.66,9.69,374928.0,4.2671,4.2715,4.2495,4.2627,374928.0
2021-11-05 11:05:00,9.69,9.7,9.68,9.68,132428.0,4.2627,4.2671,4.2583,4.2583,132428.0
2021-11-05 11:10:00,9.68,9.72,9.67,9.7,418460.0,4.2583,4.2759,4.2539,4.2671,418460.0
2021-11-05 11:15:00,9.7,9.7,9.68,9.69,235794.0,4.2671,4.2671,4.2583,4.2627,235794.0
2021-11-05 11:20:00,9.7,9.71,9.67,9.69,248926.0,4.2671,4.2715,4.2539,4.2627,248926.0
2021-11-05 11:25:00,9.69,9.7,9.66,9.69,441332.0,4.2627,4.2671,4.2495,4.2627,441332.0
2021-11-05 11:30:00,9.69,9.7,9.67,9.69,200266.0,4.2627,4.2671,4.2539,4.2627,200266.0
2021-11-05 11:35:00,9.69,9.7,9.68,9.69,108835.0,4.2627,4.2671,4.2583,4.2627,108835.0
2021-11-05 11:40:00,9.69,9.7,9.68,9.7,48444.0,4.2627,4.2671,4.2583,4.2671,48444.0
2021-11-05 11:45:00,9.7,9.72,9.7,9.71,159285.0,4.2671,4.2759,4.2671,4.2715,159285.0
2021-11-05 11:50:00,9.72,9.72,9.7,9.71,151880.0,4.2759,4.2759,4.2671,4.2715,151880.0
2021-11-05 11:55:00,9.71,9.72,9.68,9.7,392358.0,4.2715,4.2759,4.2583,4.2671,392358.0
2021-11-05 12:00:00,9.69,9.7,9.66,9.66,244170.0,4.2627,4.2671,4.2495,4.2495,244170.0
2021-11-05 12:05:00,9.66,9.69,9.65,9.68,270810.0,4.2495,4.2627,4.2451,4.2583,270810.0
2021-11-05 12:10:00,9.68,9.7,9.66,9.68,428437.0,4.2583,4.2671,4.2495,4.2583,428437.0
2021-11-05 12:15:00,9.68,9.69,9.66,9.68,229263.0,4.2583,4.2627,4.2495,4.2583,229263.0
2021-11-05 12:20:00,9.68,9.69,9.66,9.68,313156.0,4.2583,4.2627,4.2495,4.2583,313156.0
2021-11-05 12:25:00,9.67,9.7,9.66,9.7,204067.0,4.2539,4.2671,4.2495,4.2671,204067.0
2021-11-05 12:30:00,9.7,9.72,9.69,9.71,107024.0,4.2671,4.2759,4.2627,4.2715,107024.0
2021-11-05 12:35:00,9.7,9.73,9.69,9.72,247581.0,4.2671,4.2803,4.2627,4.2759,247581.0
2021-11-05 12:40:00,9.73,9.75,9.71,9.73,263928.0,4.2803,4.2891,4.2715,4.2803,263928.0
2021-11-05 12:45:00,9.72,9.73,9.7,9.71,432325.0,4.2759,4.2803,4.2671,4.2715,432325.0
2021-11-05 12:50:00,9.7,9.73,9.69,9.72,207797.0,4.2671,4.2803,4.2627,4.2759,207797.0
2021-11-05 12:55:00,9.72,9.74,9.71,9.71,124007.0,4.2759,4.2847,4.2715,4.2715,124007.0
2021-11-05 13:00:00,9.71,9.75,9.71,9.73,250864.0,4.2715,4.2891,4.2715,4.2803,250864.0
2021-11-05 13:05:00,9.74,9.75,9.72,9.72,86261.0,4.2847,4.2891,4.2759,4.2759,86261.0
2021-11-05 13:10:00,9.72,9.73,9.69,9.7,107713.0,4.2759,4.2803,4.2627,4.2671,107713.0
2021-11-05 13:15:00,9.7,9.75,9.7,9.75,205035.0,4.2671,4.2891,4.2671,4.2891,205035.0
2021-11-05 13:20:00,9.75,9.75,9.72,9.72,177735.0,4.2891,4.2891,4.2759,4.2759,177735.0
2021-11-05 13:25:00,9.72,9.73,9.66,9.68,228922.0,4.2759,4.2803,4.2495,4.2583,228922.0
2021-11-05 13:30:00,9.67,9.71,9.67,9.67,193351.0,4.2539,4.2715,4.2539,4.2539,193351.0
2021-11-05 13:35:00,9.68,9.7,9.66,9.7,243119.0,4.2583,4.2671,4.2495,4.2671,243119.0
2021-11-05 13:40:00,9.7,9.7,9.67,9.68,122130.0,4.2671,4.2671,4.2539,4.2583,122130.0
2021-11-05 13:45:00,9.68,9.7,9.67,9.68,174551.0,4.2583,4.2671,4.2539,4.2583,174551.0
2021-11-05 13:50:00,9.68,9.71,9.68,9.71,155043.0,4.2583,4.2715,4.2583,4.2715,155043.0
2021-11-05 13:55:00,9.7,9.73,9.69,9.69,214759.0,4.2671,4.2803,4.2627,4.2627,214759.0
2021-11-05 14:00:00,9.7,9.71,9.69,9.7,227834.0,4.2671,4.2715,4.2627,4.2671,227834.0
2021-11-05 14:05:00,9.7,9.73,9.69,9.72,241679.0,4.2671,4.2803,4.2627,4.2759,241679.0
2021-11-05 14:10:00,9.73,9.74,9.72,9.72,221703.0,4.2803,4.2847,4.2759,4.2759,221703.0
2021-11-05 14:15:00,9.73,9.73,9.72,9.73,36584.0,4.2803,4.2803,4.2759,4.2803,36584.0
2021-11-05 14:20:00,9.72,9.74,9.72,9.72,135508.0,4.2759,4.2847,4.2759,4.2759,135508.0
2021-11-05 14:25:00,9.73,9.75,9.72,9.74,313321.0,4.2803,4.2891,4.2759,4.2847,313321.0
2021-11-05 14:30:00,9.74,9.74,9.71,9.72,208621.0,4.2847,4.2847,4.2715,4.2759,208621.0
2021-11-05 14:35:00,9.72,9.74,9.71,9.72,179457.0,4.2759,4.2847,4.2715,4.2759,179457.0
2021-11-05 14:40:00,9.72,9.75,9.72,9.74,231982.0,4.2759,4.2891,4.2759,4.2847,231982.0
2021-11-05 14:45:00,9.74,9.74,9.73,9.73,64823.0,4.2847,4.2847,4.2803,4.2803,64823.0
2021-11-05 14:50:00,9.73,9.75,9.72,9.74,185072.0,4.2803,4.2891,4.2759,4.2847,185072.0
2021-11-05 14:55:00,9.73,9.74,9.72,9.73,237553.0,4.2803,4.2847,4.2759,4.2803,237553.0
2021-11-05 15:00:00,9.72,9.73,9.71,9.72,137772.0,4.2759,4.2803,4.2715,4.2759,137772.0
2021-11-05 15:05:00,9.71,9.73,9.71,9.72,52956.0,4.2715,4.2803,4.2715,4.2759,52956.0
2021-11-05 15:10:00,9.72,9.74,9.71,9.72,507249.0,4.2759,4.2847,4.2715,4.2759,507249.0
2021-11-05 15:15:00,9.72,9.74,9.71,9.74,194436.0,4.2759,4.2847,4.2715,4.2847,194436.0
2021-11-05 15:20:00,9.74,9.74,9.7,9.72,581944.0,4.2847,4.2847,4.2671,4.2759,581944.0
2021-11-05 15:25:00,9.72,9.73,9.71,9.71,373251.0,4.2759,4.2803,4.2715,4.2715,373251.0
2021-11-05 15:30:00,9.72,9.73,9.7,9.7,447655.0,4.2759,4.2803,4.2671,4.2671,447655.0
2021-11-05 15:35:00,9.71,9.73,9.7,9.7,767614.0,4.2715,4.2803,4.2671,4.2671,767614.0
2021-11-05 15:40:00,9.71,9.72,9.69,9.72,393775.0,4.2715,4.2759,4.2627,4.2759,393775.0
2021-11-05 15:45:00,9.71,9.73,9.71,9.72,364028.0,4.2715,4.2803,4.2715,4.2759,364028.0
2021-11-05 15:50:00,9.72,9.74,9.71,9.72,1155485.0,4.2759,4.2847,4.2715,4.2759,1155485.0
2021-11-05 15:55:00,9.73,9.74,9.71,9.72,934568.0,4.2803,4.2847,4.2715,4.2759,934568.0
2021-11-08 09:30:00,9.74,9.87,9.74,9.85,1040098.0,4.2847,4.3418,4.2847,4.333,1040098.0
2021-11-08 09:35:00,9.85,9.94,9.85,9.94,1013488.0,4.333,4.3726,4.333,4.3726,1013488.0
2021-11-08 09:40:00,9.94,9.96,9.91,9.92,415233.0,4.3726,4.3814,4.3594,4.3638,415233.0
2021-11-08 09:45:00,9.93,9.97,9.91,9.96,707470.0,4.3682,4.3858,4.3594,4.3814,707470.0
2021-11-08 09:50:00,9.96,9.97,9.91,9.94,414012.0,4.3814,4.3858,4.3594,4.3726,414012.0
2021-11-08 09:55:00,9.94,9.96,9.92,9.96,911136.0,4.3726,4.3814,4.3638,4.3814,911136.0
2021-11-08 10:00:00,9.95,9.96,9.88,9.88,454631.0,4.377,4.3814,4.3462,4.3462,454631.0
2021-11-08 10:05:00,9.88,9.91,9.88,9.91,214515.0,4.3462,4.3594,4.3462,4.3594,214515.0
2021-11-08 10:10:00,9.9,9.91,9.87,9.88,358875.0,4.355,4.3594,4.3418,4.3462,358875.0
2021-11-08 10:15:00,9.88,9.93,9.88,9.91,720397.0,4.3462,4.3682,4.3462,4.3594,720397.0
2021-11-08 10:20:00,9.91,9.91,9.89,9.9,153165.0,4.3594,4.3594,4.3506,4.355,153165.0
2021-11-08 10:25:00,9.9,9.92,9.89,9.91,297287.0,4.355,4.3638,4.3506,4.3594,297287.0
2021-11-08 10:30:00,9.9,9.92,9.88,9.9,325894.0,4.355,4.3638,4.3462,4.355,325894.0
2021-11-08 10:35:00,9.9,9.92,9.9,9.91,127580.0,4.355,4.3638,4.355,4.3594,127580.0
2021-11-08 10:40:00,9.91,9.92,9.89,9.9,289024.0,4.3594,4.3638,4.3506,4.355,289024.0
2021-11-08 10:45:00,9.9,9.9,9.88,9.89,161507.0,4.355,4.355,4.3462,4.3506,161507.0
2021-11-08 10:50:00,9.89,9.9,9.88,9.9,204074.0,4.3506,4.355,4.3462,4.355,204074.0
2021-11-08 10:55:00,9.9,9.9,9.88,9.9,53705.0,4.355,4.355,4.3462,4.355,53705.0
2021-11-08 11:00:00,9.9,9.9,9.88,9.88,160214.0,4.355,4.355,4.3462,4.3462,160214.0
2021-11-08 11:05:00,9.88,9.9,9.88,9.88,324767.0,4.3462,4.355,4.3462,4.3462,324767.0
2021-11-08 11:10:00,9.88,9.89,9.88,9.88,268448.0,4.3462,4.3506,4.3462,4.3462,268448.0
2021-11-08 11:15:00,9.88,9.89,9.87,9.88,108493.0,4.3462,4.3506,4.3418,4.3462,108493.0
2021-11-08 11:20:00,9.88,9.89,9.87,9.88,130749.0,4.3462,4.3506,4.3418,4.3462,130749.0
2021-11-08 11:25:00,9.88,9.88,9.87,9.88,36451.0,4.3462,4.3462,4.3418,4.3462,36451.0
2021-11-08 11:30:00,9.88,9.88,9.84,9.85,420750.0,4.3462,4.3462,4.3286,4.333,420750.0
2021-11-08 11:35:00,9.85,9.86,9.83,9.84,131210.0,4.333,4.3374,4.3242,4.3286,131210.0
2021-11-08 11:40:00,9.84,9.85,9.83,9.84,209892.0,4.3286,4.333,4.3242,4.3286,209892.0
2021-11-08 11:45:00,9.84,9.85,9.83,9.85,158467.0,4.3286,4.333,4.3242,4.333,158467.0
2021-11-08 11:50:00,9.85,9.88,9.84,9.87,203244.0,4.333,4.3462,4.3286,4.3418,203244.0
2021-11-08 11:55:00,9.88,9.89,9.86,9.88,301296.0,4.3462,4.3506,4.3374,4.3462,301296.0
2021-11-08 12:00:00,9.88,9.9,9.85,9.87,200596.0,4.3462,4.355,4.333,4.3418,200596.0
2021-11-08 12:05:00,9.86,9.89,9.86,9.88,164020.0,4.3374,4.3506,4.3374,4.3462,164020.0
2021-11-08 12:10:00,9.88,9.89,9.87,9.88,86417.0,4.3462,4.3506,4.3418,4.3462,86417.0
2021-11-08 12:15:00,9.88,9.9,9.87,9.88,316671.0,4.3462,4.355,4.3418,4.3462,316671.0
2021-11-08 12:20:00,9.88,9.89,9.87,9.88,101642.0,4.3462,4.3506,4.3418,4.3462,101642.0
2021-11-08 12:25:00,9.88,9.89,9.87,9.88,213361.0,4.3462,4.3506,4.3418,4.3462,213361.0
2021-11-08 12:30:00,9.88,9.92,9.88,9.92,223132.0,4.3462,4.3638,4.3462,4.3638,223132.0
2021-11-08 12:35:00,9.92,9.93,9.91,9.91,218294.0,4.3638,4.3682,4.3594,4.3594,218294.0
2021-11-08 12:40:00,9.91,9.92,9.9,9.91,82352.0,4.3594,4.3638,4.355,4.3594,82352.0
2021-11-08 12:45:00,9.91,9.93,9.89,9.9,652187.0,4.3594,4.3682,4.3506,4.355,652187.0
2021-11-08 12:50:00,9.9,9.91,9.87,9.9,367518.0,4.355,4.3594,4.3418,4.355,367518.0
2021-11-08 12:55:00,9.89,9.9,9.88,9.88,89418.0,4.3506,4.355,4.3462,4.3462,89418.0
2021-11-08 13:00:00,9.88,9.91,9.87,9.9,242531.0,4.3462,4.3594,4.3418,4.355,242531.0
2021-11-08 13:05:00,9.9,9.91,9.88,9.89,221045.0,4.355,4.3594,4.3462,4.3506,221045.0
2021-11-08 13:10:00,9.88,9.89,9.86,9.88,123146.0,4.3462,4.3506,4.3374,4.3462,123146.0
2021-11-08 13:15:00,9.87,9.89,9.86,9.87,482932.0,4.3418,4.3506,4.3374,4.3418,482932.0
2021-11-08 13:20:00,9.87,9.88,9.84,9.85,688363.0,4.3418,4.3462,4.3286,4.333,688363.0
2021-11-08 13:25:00,9.85,9.86,9.81,9.82,306224.0,4.333,4.3374,4.3155,4.3198,306224.0
2021-11-08 13:30:00,9.82,9.82,9.79,9.8,467240.0,4.3198,4.3198,4.3067,4.3111,467240.0
2021-11-08 13:35:00,9.8,9.82,9.79,9.8,429917.0,4.3111,4.3198,4.3067,4.3111,429917.0
2021-11-08 13:40:00,9.8,9.81,9.79,9.8,198677.0,4.3111,4.3155,4.3067,4.3111,198677.0
2021-11-08 13:45:00,9.81,9.81,9.78,9.79,172320.0,4.3155,4.3155,4.3023,4.3067,172320.0
2021-11-08 13:50:00,9.78,9.79,9.76,9.79,381875.0,4.3023,4.3067,4.2935,4.3067,381875.0
2021-11-08 13:55:00,9.79,9.82,9.78,9.8,281059.0,4.3067,4.3198,4.3023,4.3111,281059.0
2021-11-08 14:00:00,9.8,9.83,9.8,9.83,86286.0,4.3111,4.3242,4.3111,4.3242,86286.0
2021-11-08 14:05:00,9.82,9.83,9.81,9.81,221193.0,4.3198,4.3242,4.3155,4.3155,221193.0
2021-11-08 14:10:00,9.81,9.82,9.8,9.82,147791.0,4.3155,4.3198,4.3111,4.3198,147791.0
2021-11-08 14:15:00,9.82,9.82,9.78,9.79,317005.0,4.3198,4.3198,4.3023,4.3067,317005.0
2021-11-08 14:20:00,9.79,9.8,9.77,9.79,247729.0,4.3067,4.3111,4.2979,4.3067,247729.0
2021-11-08 14:25:00,9.79,9.8,9.78,9.79,105822.0,4.3067,4.3111,4.3023,4.3067,105822.0
2021-11-08 14:30:00,9.79,9.81,9.79,9.8,138171.0,4.3067,4.3155,4.3067,4.3111,138171.0
2021-11-08 14:35:00,9.8,9.82,9.8,9.82,45335.0,4.3111,4.3198,4.3111,4.3198,45335.0
2021-11-08 14:40:00,9.82,9.83,9.81,9.83,131513.0,4.3198,4.3242,4.3155,4.3242,131513.0
2021-11-08 14:45:00,9.83,9.84,9.81,9.82,188123.0,4.3242,4.3286,4.3155,4.3198,188123.0
2021-11-08 14:50:00,9.82,9.83,9.81,9.83,133034.0,4.3198,4.3242,4.3155,4.3242,133034.0
2021-11-08 14:55:00,9.83,9.84,9.82,9.84,74711.0,4.3242,4.3286,4.3198,4.3286,74711.0
2021-11-08 15:00:00,9.84,9.85,9.83,9.84,121020.0,4.3286,4.333,4.3242,4.3286,121020.0
2021-11-08 15:05:00,9.84,9.85,9.83,9.85,246392.0,4.3286,4.333,4.3242,4.333,246392.0
2021-11-08 15:10:00,9.85,9.86,9.84,9.86,65147.0,4.333,4.3374,4.3286,4.3374,65147.0
2021-11-08 15:15:00,9.86,9.86,9.84,9.86,161314.0,4.3374,4.3374,4.3286,4.3374,161314.0
2021-11-08 15:20:00,9.86,9.86,9.84,9.86,232690.0,4.3374,4.3374,4.3286,4.3374,232690.0
2021-11-08 15:25:00,9.86,9.86,9.81,9.81,330185.0,4.3374,4.3374,4.3155,4.3155,330185.0
2021-11-08 15:30:00,9.82,9.82,9.8,9.81,181717.0,4.3198,4.3198,4.3111,4.3155,181717.0
2021-11-08 15:35:00,9.8,9.82,9.8,9.8,285605.0,4.3111,4.3198,4.3111,4.3111,285605.0
2021-11-08 15:40:00,9.8,9.81,9.8,9.8,169802.0,4.3111,4.3155,4.3111,4.3111,169802.0
2021-11-08 15:45:00,9.8,9.81,9.8,9.8,241227.0,4.3111,4.3155,4.3111,4.3111,241227.0
2021-11-08 15:50:00,9.8,9.84,9.79,9.83,852639.0,4.3111,4.3286,4.3067,4.3242,852639.0
2021-11-08 15:55:00,9.83,9.84,9.82,9.84,944294.0,4.3242,4.3286,4.3198,4.3286,944294.0
2021-11-09 09:30:00,10.08,10.09,10.03,10.07,832477.0,4.4342,4.4386,4.4122,4.4298,832477.0
2021-11-09 09:35:00,10.08,10.16,10.07,10.15,492769.0,4.4342,4.4694,4.4298,4.465,492769.0
2021-11-09 09:40:00,10.15,10.16,10.12,10.13,477850.0,4.465,4.4694,4.4518,4.4562,477850.0
2021-11-09 09:45:00,10.13,10.14,10.09,10.09,308137.0,4.4562,4.4606,4.4386,4.4386,308137.0
2021-11-09 09:50:00,10.09,10.1,10.06,10.06,272267.0,4.4386,4.443,4.4254,4.4254,272267.0
2021-11-09 09:55:00,10.06,10.07,10.02,10.04,494895.0,4.4254,4.4298,4.4078,4.4166,494895.0
2021-11-09 10:00:00,10.04,10.06,10.0,10.0,521344.0,4.4166,4.4254,4.399,4.399,521344.0
2021-11-09 10:05:00,10.0,10.02,9.97,10.02,310855.0,4.399,4.4078,4.3858,4.4078,310855.0
2021-11-09 10:10:00,10.02,10.04,9.98,10.04,257444.0,4.4078,4.4166,4.3902,4.4166,257444.0
2021-11-09 10:15:00,10.04,10.06,10.01,10.03,332986.0,4.4166,4.4254,4.4034,4.4122,332986.0
2021-11-09 10:20:00,10.02,10.04,10.0,10.01,175578.0,4.4078,4.4166,4.399,4.4034,175578.0
2021-11-09 10:25:00,10.01,10.05,10.0,10.04,129478.0,4.4034,4.421,4.399,4.4166,129478.0
2021-11-09 10:30:00,10.04,10.08,10.04,10.07,369188.0,4.4166,4.4342,4.4166,4.4298,369188.0
2021-11-09 10:35:00,10.06,10.07,10.04,10.04,191788.0,4.4254,4.4298,4.4166,4.4166,191788.0
2021-11-09 10:40:00,10.04,10.07,10.03,10.04,190604.0,4.4166,4.4298,4.4122,4.4166,190604.0
2021-11-09 10:45:00,10.04,10.05,10.03,10.05,151642.0,4.4166,4.421,4.4122,4.421,151642.0
2021-11-09 10:50:00,10.05,10.06,10.02,10.03,232259.0,4.421,4.4254,4.4078,4.4122,232259.0
2021-11-09 10:55:00,10.03,10.05,10.02,10.04,134488.0,4.4122,4.421,4.4078,4.4166,134488.0
2021-11-09 11:00:00,10.04,10.06,10.03,10.05,209598.0,4.4166,4.4254,4.4122,4.421,209598.0
2021-11-09 11:05:00,10.05,10.06,10.03,10.04,135027.0,4.421,4.4254,4.4122,4.4166,135027.0
2021-11-09 11:10:00,10.03,10.05,10.02,10.03,154525.0,4.4122,4.421,4.4078,4.4122,154525.0
2021-11-09 11:15:00,10.03,10.04,10.01,10.04,213500.0,4.4122,4.4166,4.4034,4.4166,213500.0
2021-11-09 11:20:00,10.04,10.04,10.0,10.02,190995.0,4.4166,4.4166,4.399,4.4078,190995.0
2021-11-09 11:25:00,10.02,10.03,10.02,10.03,71907.0,4.4078,4.4122,4.4078,4.4122,71907.0
2021-11-09 11:30:00,10.03,10.05,10.02,10.03,350297.0,4.4122,4.421,4.4078,4.4122,350297.0
2021-11-09 11:35:00,10.04,10.04,10.02,10.02,170189.0,4.4166,4.4166,4.4078,4.4078,170189.0
2021-11-09 11:40:00,10.03,10.06,10.02,10.05,418792.0,4.4122,4.4254,4.4078,4.421,418792.0
2021-11-09 11:45:00,10.05,10.06,10.03,10.04,208670.0,4.421,4.4254,4.4122,4.4166,208670.0
2021-11-09 11:50:00,10.04,10.05,10.02,10.04,154797.0,4.4166,4.421,4.4078,4.4166,154797.0
2021-11-09 11:55:00,10.04,10.04,10.02,10.03,130611.0,4.4166,4.4166,4.4078,4.4122,130611.0
2021-11-09 12:00:00,10.03,10.03,10.01,10.02,315397.0,4.4122,4.4122,4.4034,4.4078,315397.0
2021-11-09 12:05:00,10.02,10.03,10.01,10.01,295192.0,4.4078,4.4122,4.4034,4.4034,295192.0
2021-11-09 12:10:00,10.02,10.03,10.01,10.02,123458.0,4.4078,4.4122,4.4034,4.4078,123458.0
2021-11-09 12:15:00,10.02,10.04,10.01,10.04,160245.0,4.4078,4.4166,4.4034,4.4166,160245.0
2021-11-09 12:20:00,10.04,10.05,10.03,10.04,68291.0,4.4166,4.421,4.4122,4.4166,68291.0
2021-11-09 12:25:00,10.05,10.06,10.04,10.04,266000.0,4.421,4.4254,4.4166,4.4166,266000.0
2021-11-09 12:30:00,10.04,10.06,10.04,10.05,154754.0,4.4166,4.4254,4.4166,4.421,154754.0
2021-11-09 12:35:00,10.05,10.06,10.04,10.05,77205.0,4.421,4.4254,4.4166,4.421,77205.0
2021-11-09 12:40:00,10.05,10.07,10.04,10.07,190031.0,4.421,4.4298,4.4166,4.4298,190031.0
2021-11-09 12:45:00,10.07,10.08,10.05,10.07,601216.0,4.4298,4.4342,4.421,4.4298,601216.0
2021-11-09 12:50:00,10.06,10.08,10.05,10.06,178007.0,4.4254,4.4342,4.421,4.4254,178007.0
2021-11-09 12:55:00,10.07,10.08,10.06,10.06,170525.0,4.4298,4.4342,4.4254,4.4254,170525.0
2021-11-09 13:00:00,10.07,10.1,10.06,10.08,392340.0,4.4298,4.443,4.4254,4.4342,392340.0
2021-11-09 13:05:00,10.09,10.11,10.08,10.11,360243.0,4.4386,4.4474,4.4342,4.4474,360243.0
2021-11-09 13:10:00,10.11,10.12,10.08,10.08,161056.0,4.4474,4.4518,4.4342,4.4342,161056.0
2021-11-09 13:15:00,10.09,10.1,10.08,10.1,105086.0,4.4386,4.443,4.4342,4.443,105086.0
2021-11-09 13:20:00,10.1,10.1,10.08,10.1,155994.0,4.443,4.443,4.4342,4.443,155994.0
2021-11-09 13:25:00,10.1,10.11,10.09,10.1,105760.0,4.443,4.4474,4.4386,4.443,105760.0
2021-11-09 13:30:00,10.1,10.12,10.1,10.11,119016.0,4.443,4.4518,4.443,4.4474,119016.0
2021-11-09 13:35:00,10.11,10.12,10.1,10.11,181393.0,4.4474,4.4518,4.443,4.4474,181393.0
2021-11-09 13:40:00,10.11,10.13,10.1,10.11,305330.0,4.4474,4.4562,4.443,4.4474,305330.0
2021-11-09 13:45:00,10.11,10.13,10.11,10.12,208384.0,4.4474,4.4562,4.4474,4.4518,208384.0
2021-11-09 13:50:00,10.13,10.13,10.11,10.12,108584.0,4.4562,4.4562,4.4474,4.4518,108584.0
2021-11-09 13:55:00,10.12,10.12,10.09,10.11,229948.0,4.4518,4.4518,4.4386,4.4474,229948.0
2021-11-09 14:00:00,10.1,10.12,10.1,10.1,290005.0,4.443,4.4518,4.443,4.443,290005.0
2021-11-09 14:05:00,10.1,10.11,10.07,10.08,217688.0,4.443,4.4474,4.4298,4.4342,217688.0
2021-11-09 14:10:00,10.08,10.08,10.06,10.08,259341.0,4.4342,4.4342,4.4254,4.4342,259341.0
2021-11-09 14:15:00,10.08,10.1,10.08,10.09,160318.0,4.4342,4.443,4.4342,4.4386,160318.0
2021-11-09 14:20:00,10.09,10.12,10.08,10.1,381051.0,4.4386,4.4518,4.4342,4.443,381051.0
2021-11-09 14:25:00,10.1,10.1,10.08,10.09,177160.0,4.443,4.443,4.4342,4.4386,177160.0
2021-11-09 14:30:00,10.09,10.1,10.09,10.1,93202.0,4.4386,4.443,4.4386,4.443,93202.0
2021-11-09 14:35:00,10.09,10.1,10.09,10.09,66463.0,4.4386,4.443,4.4386,4.4386,66463.0
2021-11-09 14:40:00,10.1,10.12,10.08,10.08,244798.0,4.443,4.4518,4.4342,4.4342,244798.0
2021-11-09 14:45:00,10.09,10.12,10.01,10.03,781079.0,4.4386,4.4518,4.4034,4.4122,781079.0
2021-11-09 14:50:00,10.03,10.12,10.01,10.08,809765.0,4.4122,4.4518,4.4034,4.4342,809765.0
2021-11-09 14:55:00,10.08,10.11,10.06,10.11,354819.0,4.4342,4.4474,4.4254,4.4474,354819.0
2021-11-09 15:00:00,10.11,10.11,10.06,10.07,289275.0,4.4474,4.4474,4.4254,4.4298,289275.0
2021-11-09 15:05:00,10.07,10.07,10.04,10.05,327818.0,4.4298,4.4298,4.4166,4.421,327818.0
2021-11-09 15:10:00,10.05,10.07,10.04,10.06,319946.0,4.421,4.4298,4.4166,4.4254,319946.0
2021-11-09 15:15:00,10.06,10.08,10.05,10.05,138344.0,4.4254,4.4342,4.421,4.421,138344.0
2021-11-09 15:20:00,10.05,10.07,10.05,10.06,335509.0,4.421,4.4298,4.421,4.4254,335509.0
2021-11-09 15:25:00,10.06,10.07,10.04,10.05,382311.0,4.4254,4.4298,4.4166,4.421,382311.0
2021-11-09 15:30:00,10.05,10.06,10.02,10.04,623457.0,4.421,4.4254,4.4078,4.4166,623457.0
2021-11-09 15:35:00,10.04,10.12,10.04,10.09,1150317.0,4.4166,4.4518,4.4166,4.4386,1150317.0
2021-11-09 15:40:00,10.09,10.12,10.08,10.12,569742.0,4.4386,4.4518,4.4342,4.4518,569742.0
2021-11-09 15:45:00,10.11,10.12,10.09,10.09,530179.0,4.4474,4.4518,4.4386,4.4386,530179.0
2021-11-09 15:50:00,10.1,10.1,10.08,10.09,553641.0,4.443,4.443,4.4342,4.4386,553641.0
2021-11-09 15:55:00,10.09,10.1,10.08,10.1,1447825.0,4.4386,4.443,4.4342,4.443,1447825.0
2021-11-10 09:30:00,10.16,10.18,10.11,10.17,649110.0,4.4694,4.4782,4.4474,4.4738,649110.0
2021-11-10 09:35:00,10.18,10.22,10.17,10.2,689823.0,4.4782,4.4958,4.4738,4.487,689823.0
2021-11-10 09:40:00,10.2,10.21,10.18,10.19,335437.0,4.487,4.4914,4.4782,4.4826,335437.0
2021-11-10 09:45:00,10.19,10.22,10.19,10.2,249208.0,4.4826,4.4958,4.4826,4.487,249208.0
2021-11-10 09:50:00,10.2,10.21,10.16,10.19,520356.0,4.487,4.4914,4.4694,4.4826,520356.0
2021-11-10 09:55:00,10.18,10.24,10.18,10.22,481735.0,4.4782,4.5046,4.4782,4.4958,481735.0
2021-11-10 10:00:00,10.22,10.23,10.18,10.21,232031.0,4.4958,4.5002,4.4782,4.4914,232031.0
2021-11-10 10:05:00,10.21,10.22,10.17,10.19,178356.0,4.4914,4.4958,4.4738,4.4826,178356.0
2021-11-10 10:10:00,10.19,10.2,10.13,10.14,343502.0,4.4826,4.487,4.4562,4.4606,343502.0
2021-11-10 10:15:00,10.14,10.18,10.13,10.17,264742.0,4.4606,4.4782,4.4562,4.4738,264742.0
2021-11-10 10:20:00,10.18,10.18,10.15,10.15,299309.0,4.4782,4.4782,4.465,4.465,299309.0
2021-11-10 10:25:00,10.16,10.18,10.14,10.18,169636.0,4.4694,4.4782,4.4606,4.4782,169636.0
2021-11-10 10:30:00,10.17,10.17,10.12,10.16,344637.0,4.4738,4.4738,4.4518,4.4694,344637.0
2021-11-10 10:35:00,10.16,10.18,10.15,10.18,192677.0,4.4694,4.4782,4.465,4.4782,192677.0
2021-11-10 10:40:00,10.18,10.19,10.15,10.17,149252.0,4.4782,4.4826,4.465,4.4738,149252.0
2021-11-10 10:45:00,10.17,10.18,10.13,10.14,130688.0,4.4738,4.4782,4.4562,4.4606,130688.0
2021-11-10 10:50:00,10.13,10.15,10.11,10.14,244272.0,4.4562,4.465,4.4474,4.4606,244272.0
2021-11-10 10:55:00,10.14,10.16,10.13,10.15,551704.0,4.4606,4.4694,4.4562,4.465,551704.0
2021-11-10 11:00:00,10.15,10.15,10.12,10.12,262821.0,4.465,4.465,4.4518,4.4518,262821.0
2021-11-10 11:05:00,10.12,10.13,10.09,10.11,200567.0,4.4518,4.4562,4.4386,4.4474,200567.0
2021-11-10 11:10:00,10.11,10.15,10.1,10.15,304081.0,4.4474,4.465,4.443,4.465,304081.0
2021-11-10 11:15:00,10.15,10.16,10.13,10.14,154473.0,4.465,4.4694,4.4562,4.4606,154473.0
2021-11-10 11:20:00,10.13,10.17,10.12,10.16,154926.0,4.4562,4.4738,4.4518,4.4694,154926.0
2021-11-10 11:25:00,10.16,10.18,10.15,10.18,138849.0,4.4694,4.4782,4.465,4.4782,138849.0
2021-11-10 11:30:00,10.18,10.18,10.14,10.17,211241.0,4.4782,4.4782,4.4606,4.4738,211241.0
2021-11-10 11:35:00,10.17,10.2,10.16,10.2,296644.0,4.4738,4.487,4.4694,4.487,296644.0
2021-11-10 11:40:00,10.2,10.2,10.18,10.2,179999.0,4.487,4.487,4.4782,4.487,179999.0
2021-11-10 11:45:00,10.2,10.2,10.17,10.19,194283.0,4.487,4.487,4.4738,4.4826,194283.0
2021-11-10 11:50:00,10.19,10.2,10.18,10.2,82628.0,4.4826,4.487,4.4782,4.487,82628.0
2021-11-10 11:55:00,10.2,10.22,10.17,10.18,456344.0,4.487,4.4958,4.4738,4.4782,456344.0
2021-11-10 12:00:00,10.18,10.19,10.16,10.17,141108.0,4.4782,4.4826,4.4694,4.4738,141108.0
2021-11-10 12:05:00,10.17,10.17,10.14,10.15,129642.0,4.4738,4.4738,4.4606,4.465,129642.0
2021-11-10 12:10:00,10.15,10.16,10.14,10.16,120581.0,4.465,4.4694,4.4606,4.4694,120581.0
2021-11-10 12:15:00,10.15,10.16,10.12,10.13,168298.0,4.465,4.4694,4.4518,4.4562,168298.0
2021-11-10 12:20:00,10.13,10.14,10.1,10.11,181093.0,4.4562,4.4606,4.443,4.4474,181093.0
2021-11-10 12:25:00,10.11,10.11,10.09,10.1,123874.0,4.4474,4.4474,4.4386,4.443,123874.0
2021-11-10 12:30:00,10.1,10.12,10.09,10.12,98107.0,4.443,4.4518,4.4386,4.4518,98107.0
2021-11-10 12:35:00,10.12,10.12,10.1,10.12,96235.0,4.4518,4.4518,4.443,4.4518,96235.0
2021-11-10 12:40:00,10.12,10.12,10.09,10.1,193928.0,4.4518,4.4518,4.4386,4.443,193928.0
2021-11-10 12:45:00,10.1,10.1,10.06,10.07,152645.0,4.443,4.443,4.4254,4.4298,152645.0
2021-11-10 12:50:00,10.07,10.11,10.07,10.1,252873.0,4.4298,4.4474,4.4298,4.443,252873.0
2021-11-10 12:55:00,10.1,10.13,10.09,10.12,218774.0,4.443,4.4562,4.4386,4.4518,218774.0
2021-11-10 13:00:00,10.12,10.12,10.07,10.07,184480.0,4.4518,4.4518,4.4298,4.4298,184480.0
2021-11-10 13:05:00,10.07,10.08,10.05,10.05,274556.0,4.4298,4.4342,4.421,4.421,274556.0
2021-11-10 13:10:00,10.05,10.09,10.03,10.04,271520.0,4.421,4.4386,4.4122,4.4166,271520.0
2021-11-10 13:15:00,10.04,10.04,10.0,10.01,258965.0,4.4166,4.4166,4.399,4.4034,258965.0
2021-11-10 13:20:00,10.01,10.03,9.99,10.02,268893.0,4.4034,4.4122,4.3946,4.4078,268893.0
2021-11-10 13:25:00,10.02,10.05,10.01,10.04,219909.0,4.4078,4.421,4.4034,4.4166,219909.0
2021-11-10 13:30:00,10.05,10.05,9.99,10.04,297190.0,4.421,4.421,4.3946,4.4166,297190.0
2021-11-10 13:35:00,10.04,10.04,10.0,10.01,77278.0,4.4166,4.4166,4.399,4.4034,77278.0
2021-11-10 13:40:00,10.0,10.01,9.97,9.99,175538.0,4.399,4.4034,4.3858,4.3946,175538.0
2021-11-10 13:45:00,9.99,9.99,9.95,9.96,167960.0,4.3946,4.3946,4.377,4.3814,167960.0
2021-11-10 13:50:00,9.95,9.96,9.92,9.95,247700.0,4.377,4.3814,4.3638,4.377,247700.0
2021-11-10 13:55:00,9.95,9.96,9.92,9.94,229355.0,4.377,4.3814,4.3638,4.3726,229355.0
2021-11-10 14:00:00,9.94,9.96,9.92,9.95,325547.0,4.3726,4.3814,4.3638,4.377,325547.0
2021-11-10 14:05:00,9.96,9.97,9.95,9.97,146553.0,4.3814,4.3858,4.377,4.3858,146553.0
2021-11-10 14:10:00,9.97,10.01,9.96,10.0,225066.0,4.3858,4.4034,4.3814,4.399,225066.0
2021-11-10 14:15:00,10.0,10.03,9.99,10.0,308540.0,4.399,4.4122,4.3946,4.399,308540.0
2021-11-10 14:20:00,10.0,10.0,9.94,9.96,547768.0,4.399,4.399,4.3726,4.3814,547768.0
2021-11-10 14:25:00,9.96,9.96,9.93,9.94,148099.0,4.3814,4.3814,4.3682,4.3726,148099.0
2021-11-10 14:30:00,9.94,9.95,9.92,9.94,229556.0,4.3726,4.377,4.3638,4.3726,229556.0
2021-11-10 14:35:00,9.94,9.96,9.93,9.94,157271.0,4.3726,4.3814,4.3682,4.3726,157271.0
2021-11-10 14:40:00,9.94,9.95,9.88,9.89,271803.0,4.3726,4.377,4.3462,4.3506,271803.0
2021-11-10 14:45:00,9.88,9.93,9.88,9.92,406567.0,4.3462,4.3682,4.3462,4.3638,406567.0
2021-11-10 14:50:00,9.92,9.93,9.91,9.93,190324.0,4.3638,4.3682,4.3594,4.3682,190324.0
2021-11-10 14:55:00,9.93,9.94,9.91,9.92,256083.0,4.3682,4.3726,4.3594,4.3638,256083.0
2021-11-10 15:00:00,9.92,9.95,9.91,9.94,180419.0,4.3638,4.377,4.3594,4.3726,180419.0
2021-11-10 15:05:00,9.94,9.94,9.9,9.92,881413.0,4.3726,4.3726,4.355,4.3638,881413.0
2021-11-10 15:10:00,9.93,9.94,9.91,9.92,218260.0,4.3682,4.3726,4.3594,4.3638,218260.0
2021-11-10 15:15:00,9.92,10.01,9.91,10.0,834533.0,4.3638,4.4034,4.3594,4.399,834533.0
2021-11-10 15:20:00,10.0,10.02,9.99,10.0,270213.0,4.399,4.4078,4.3946,4.399,270213.0
2021-11-10 15:25:00,10.0,10.01,9.99,10.0,222970.0,4.399,4.4034,4.3946,4.399,222970.0
2021-11-10 15:30:00,10.0,10.0,9.96,9.97,455218.0,4.399,4.399,4.3814,4.3858,455218.0
2021-11-10 15:35:00,9.97,9.99,9.97,9.98,257206.0,4.3858,4.3946,4.3858,4.3902,257206.0
2021-11-10 15:40:00,9.99,9.99,9.95,9.96,580460.0,4.3946,4.3946,4.377,4.3814,580460.0
2021-11-10 15:45:00,9.96,9.99,9.95,9.98,591682.0,4.3814,4.3946,4.377,4.3902,591682.0
2021-11-10 15:50:00,9.98,10.02,9.98,10.02,598235.0,4.3902,4.4078,4.3902,4.4078,598235.0
2021-11-10 15:55:00,10.02,10.04,10.01,10.03,2022507.0,4.4078,4.4166,4.4034,4.4122,2022507.0
2021-11-11 09:30:00,10.11,10.17,10.09,10.15,413691.0,4.4474,4.4738,4.4386,4.465,413691.0
2021-11-11 09:35:00,10.15,10.16,10.11,10.14,165304.0,4.465,4.4694,4.4474,4.4606,165304.0
2021-11-11 09:40:00,10.15,10.2,10.14,10.19,552681.0,4.465,4.487,4.4606,4.4826,552681.0
2021-11-11 09:45:00,10.2,10.2,10.17,10.2,217228.0,4.487,4.487,4.4738,4.487,217228.0
2021-11-11 09:50:00,10.2,10.24,10.19,10.21,613354.0,4.487,4.5046,4.4826,4.4914,613354.0
2021-11-11 09:55:00,10.21,10.21,10.18,10.19,263266.0,4.4914,4.4914,4.4782,4.4826,263266.0
2021-11-11 10:00:00,10.19,10.2,10.18,10.2,192263.0,4.4826,4.487,4.4782,4.487,192263.0
2021-11-11 10:05:00,10.2,10.24,10.19,10.21,137022.0,4.487,4.5046,4.4826,4.4914,137022.0
2021-11-11 10:10:00,10.21,10.24,10.2,10.23,370862.0,4.4914,4.5046,4.487,4.5002,370862.0
2021-11-11 10:15:00,10.23,10.25,10.21,10.23,343630.0,4.5002,4.509,4.4914,4.5002,343630.0
2021-11-11 10:20:00,10.22,10.23,10.19,10.21,153323.0,4.4958,4.5002,4.4826,4.4914,153323.0
2021-11-11 10:25:00,10.22,10.22,10.18,10.18,105575.0,4.4958,4.4958,4.4782,4.4782,105575.0
2021-11-11 10:30:00,10.18,10.18,10.15,10.17,510464.0,4.4782,4.4782,4.465,4.4738,510464.0
2021-11-11 10:35:00,10.17,10.19,10.16,10.19,238612.0,4.4738,4.4826,4.4694,4.4826,238612.0
2021-11-11 10:40:00,10.18,10.19,10.16,10.17,91274.0,4.4782,4.4826,4.4694,4.4738,91274.0
2021-11-11 10:45:00,10.18,10.2,10.17,10.2,184038.0,4.4782,4.487,4.4738,4.487,184038.0
2021-11-11 10:50:00,10.19,10.21,10.18,10.19,175806.0,4.4826,4.4914,4.4782,4.4826,175806.0
2021-11-11 10:55:00,10.19,10.2,10.18,10.19,146071.0,4.4826,4.487,4.4782,4.4826,146071.0
2021-11-11 11:00:00,10.19,10.21,10.18,10.2,158476.0,4.4826,4.4914,4.4782,4.487,158476.0
2021-11-11 11:05:00,10.2,10.2,10.18,10.19,211372.0,4.487,4.487,4.4782,4.4826,211372.0
2021-11-11 11:10:00,10.2,10.2,10.18,10.19,91816.0,4.487,4.487,4.4782,4.4826,91816.0
2021-11-11 11:15:00,10.19,10.19,10.17,10.17,263352.0,4.4826,4.4826,4.4738,4.4738,263352.0
2021-11-11 11:20:00,10.17,10.18,10.15,10.16,165588.0,4.4738,4.4782,4.465,4.4694,165588.0
2021-11-11 11:25:00,10.16,10.17,10.14,10.14,220344.0,4.4694,4.4738,4.4606,4.4606,220344.0
2021-11-11 11:30:00,10.15,10.15,10.12,10.14,169836.0,4.465,4.465,4.4518,4.4606,169836.0
2021-11-11 11:35:00,10.13,10.16,10.13,10.16,141771.0,4.4562,4.4694,4.4562,4.4694,141771.0
2021-11-11 11:40:00,10.16,10.16,10.13,10.15,154940.0,4.4694,4.4694,4.4562,4.465,154940.0
2021-11-11 11:45:00,10.15,10.17,10.14,10.17,181130.0,4.465,4.4738,4.4606,4.4738,181130.0
2021-11-11 11:50:00,10.17,10.18,10.16,10.18,187300.0,4.4738,4.4782,4.4694,4.4782,187300.0
2021-11-11 11:55:00,10.18,10.18,10.17,10.18,27517.0,4.4782,4.4782,4.4738,4.4782,27517.0
2021-11-11 12:00:00,10.18,10.2,10.17,10.17,196681.0,4.4782,4.487,4.4738,4.4738,196681.0
2021-11-11 12:05:00,10.17,10.19,10.17,10.19,72610.0,4.4738,4.4826,4.4738,4.4826,72610.0
2021-11-11 12:10:00,10.18,10.2,10.17,10.19,133205.0,4.4782,4.487,4.4738,4.4826,133205.0
2021-11-11 12:15:00,10.2,10.2,10.15,10.15,233699.0,4.487,4.487,4.465,4.465,233699.0
2021-11-11 12:20:00,10.15,10.17,10.15,10.16,141271.0,4.465,4.4738,4.465,4.4694,141271.0
2021-11-11 12:25:00,10.16,10.16,10.14,10.16,121784.0,4.4694,4.4694,4.4606,4.4694,121784.0
2021-11-11 12:30:00,10.15,10.17,10.14,10.15,232493.0,4.465,4.4738,4.4606,4.465,232493.0
2021-11-11 12:35:00,10.16,10.17,10.14,10.15,172476.0,4.4694,4.4738,4.4606,4.465,172476.0
2021-11-11 12:40:00,10.15,10.16,10.13,10.13,183036.0,4.465,4.4694,4.4562,4.4562,183036.0
2021-11-11 12:45:00,10.13,10.14,10.12,10.14,125148.0,4.4562,4.4606,4.4518,4.4606,125148.0
2021-11-11 12:50:00,10.14,10.15,10.12,10.13,134475.0,4.4606,4.465,4.4518,4.4562,134475.0
2021-11-11 12:55:00,10.13,10.13,10.11,10.12,167742.0,4.4562,4.4562,4.4474,4.4518,167742.0
2021-11-11 13:00:00,10.12,10.14,10.1,10.11,227922.0,4.4518,4.4606,4.443,4.4474,227922.0
2021-11-11 13:05:00,10.11,10.12,10.06,10.08,168390.0,4.4474,4.4518,4.4254,4.4342,168390.0
2021-11-11 13:10:00,10.08,10.11,10.07,10.09,142157.0,4.4342,4.4474,4.4298,4.4386,142157.0
2021-11-11 13:15:00,10.09,10.1,10.07,10.1,171239.0,4.4386,4.443,4.4298,4.443,171239.0
2021-11-11 13:20:00,10.1,10.11,10.08,10.09,104974.0,4.443,4.4474,4.4342,4.4386,104974.0
2021-11-11 13:25:00,10.09,10.1,10.06,10.07,120104.0,4.4386,4.443,4.4254,4.4298,120104.0
2021-11-11 13:30:00,10.07,10.09,10.06,10.09,92157.0,4.4298,4.4386,4.4254,4.4386,92157.0
2021-11-11 13:35:00,10.09,10.1,10.08,10.09,81781.0,4.4386,4.443,4.4342,4.4386,81781.0
2021-11-11 13:40:00,10.09,10.13,10.08,10.12,122379.0,4.4386,4.4562,4.4342,4.4518,122379.0
2021-11-11 13:45:00,10.12,10.14,10.11,10.13,214451.0,4.4518,4.4606,4.4474,4.4562,214451.0
2021-11-11 13:50:00,10.13,10.15,10.11,10.13,211584.0,4.4562,4.465,4.4474,4.4562,211584.0
2021-11-11 13:55:00,10.13,10.15,10.11,10.14,126216.0,4.4562,4.465,4.4474,4.4606,126216.0
2021-11-11 14:00:00,10.14,10.15,10.11,10.14,336306.0,4.4606,4.465,4.4474,4.4606,336306.0
2021-11-11 14:05:00,10.14,10.15,10.12,10.13,197223.0,4.4606,4.465,4.4518,4.4562,197223.0
2021-11-11 14:10:00,10.13,10.15,10.12,10.13,141335.0,4.4562,4.465,4.4518,4.4562,141335.0
2021-11-11 14:15:00,10.13,10.14,10.12,10.12,184173.0,4.4562,4.4606,4.4518,4.4518,184173.0
2021-11-11 14:20:00,10.12,10.14,10.12,10.13,84935.0,4.4518,4.4606,4.4518,4.4562,84935.0
2021-11-11 14:25:00,10.13,10.13,10.11,10.12,37470.0,4.4562,4.4562,4.4474,4.4518,37470.0
2021-11-11 14:30:00,10.13,10.14,10.11,10.13,117033.0,4.4562,4.4606,4.4474,4.4562,117033.0
2021-11-11 14:35:00,10.13,10.14,10.13,10.13,8094.0,4.4562,4.4606,4.4562,4.4562,8094.0
2021-11-11 14:40:00,10.13,10.14,10.1,10.12,109441.0,4.4562,4.4606,4.443,4.4518,109441.0
2021-11-11 14:45:00,10.12,10.14,10.11,10.12,193975.0,4.4518,4.4606,4.4474,4.4518,193975.0
2021-11-11 14:50:00,10.12,10.12,10.1,10.1,150198.0,4.4518,4.4518,4.443,4.443,150198.0
2021-11-11 14:55:00,10.11,10.11,10.08,10.1,254421.0,4.4474,4.4474,4.4342,4.443,254421.0
2021-11-11 15:00:00,10.1,10.11,10.09,10.11,107989.0,4.443,4.4474,4.4386,4.4474,107989.0
2021-11-11 15:05:00,10.11,10.12,10.1,10.1,112085.0,4.4474,4.4518,4.443,4.443,112085.0
2021-11-11 15:10:00,10.1,10.12,10.09,10.12,252354.0,4.443,4.4518,4.4386,4.4518,252354.0
2021-11-11 15:15:00,10.12,10.13,10.11,10.13,145430.0,4.4518,4.4562,4.4474,4.4562,145430.0
2021-11-11 15:20:00,10.13,10.15,10.12,10.14,187221.0,4.4562,4.465,4.4518,4.4606,187221.0
2021-11-11 15:25:00,10.14,10.16,10.13,10.15,185773.0,4.4606,4.4694,4.4562,4.465,185773.0
2021-11-11 15:30:00,10.15,10.15,10.13,10.14,256753.0,4.465,4.465,4.4562,4.4606,256753.0
2021-11-11 15:35:00,10.14,10.15,10.13,10.13,200819.0,4.4606,4.465,4.4562,4.4562,200819.0
2021-11-11 15:40:00,10.14,10.15,10.14,10.14,177728.0,4.4606,4.465,4.4606,4.4606,177728.0
2021-11-11 15:45:00,10.14,10.16,10.13,10.13,547214.0,4.4606,4.4694,4.4562,4.4562,547214.0
2021-11-11 15:50:00,10.13,10.15,10.13,10.15,382348.0,4.4562,4.465,4.4562,4.465,382348.0
2021-11-11 15:55:00,10.15,10.18,10.14,10.18,1870309.0,4.465,4.4782,4.4606,4.4782,1870309.0
2021-11-12 09:30:00,10.05,10.06,10.02,10.03,461834.0,4.421,4.4254,4.4078,4.4122,461834.0
2021-11-12 09:35:00,10.03,10.04,10.0,10.01,333765.0,4.4122,4.4166,4.399,4.4034,333765.0
2021-11-12 09:40:00,10.01,10.03,10.0,10.02,303395.0,4.4034,4.4122,4.399,4.4078,303395.0
2021-11-12 09:45:00,10.01,10.04,9.97,9.98,226696.0,4.4034,4.4166,4.3858,4.3902,226696.0
2021-11-12 09:50:00,9.98,10.04,9.97,10.04,217296.0,4.3902,4.4166,4.3858,4.4166,217296.0
2021-11-12 09:55:00,10.04,10.04,9.99,10.02,126667.0,4.4166,4.4166,4.3946,4.4078,126667.0
2021-11-12 10:00:00,10.02,10.03,10.0,10.03,99201.0,4.4078,4.4122,4.399,4.4122,99201.0
2021-11-12 10:05:00,10.02,10.03,10.0,10.02,100001.0,4.4078,4.4122,4.399,4.4078,100001.0
2021-11-12 10:10:00,10.01,10.03,10.0,10.03,97129.0,4.4034,4.4122,4.399,4.4122,97129.0
2021-11-12 10:15:00,10.02,10.04,10.02,10.02,101157.0,4.4078,4.4166,4.4078,4.4078,101157.0
2021-11-12 10:20:00,10.03,10.03,10.0,10.03,161826.0,4.4122,4.4122,4.399,4.4122,161826.0
2021-11-12 10:25:00,10.03,10.03,9.99,10.0,155764.0,4.4122,4.4122,4.3946,4.399,155764.0
2021-11-12 10:30:00,10.0,10.01,9.98,9.99,137087.0,4.399,4.4034,4.3902,4.3946,137087.0
2021-11-12 10:35:00,9.99,10.0,9.97,9.97,63616.0,4.3946,4.399,4.3858,4.3858,63616.0
2021-11-12 10:40:00,9.98,9.99,9.97,9.98,249162.0,4.3902,4.3946,4.3858,4.3902,249162.0
2021-11-12 10:45:00,9.97,9.99,9.95,9.97,140212.0,4.3858,4.3946,4.377,4.3858,140212.0
2021-11-12 10:50:00,9.96,9.99,9.95,9.99,205276.0,4.3814,4.3946,4.377,4.3946,205276.0
2021-11-12 10:55:00,9.99,10.0,9.97,9.98,182393.0,4.3946,4.399,4.3858,4.3902,182393.0
2021-11-12 11:00:00,9.98,9.99,9.97,9.98,112674.0,4.3902,4.3946,4.3858,4.3902,112674.0
2021-11-12 11:05:00,9.98,9.98,9.95,9.96,318966.0,4.3902,4.3902,4.377,4.3814,318966.0
2021-11-12 11:10:00,9.96,9.97,9.95,9.97,95075.0,4.3814,4.3858,4.377,4.3858,95075.0
2021-11-12 11:15:00,9.96,9.98,9.95,9.96,109412.0,4.3814,4.3902,4.377,4.3814,109412.0
2021-11-12 11:20:00,9.96,9.96,9.93,9.95,233263.0,4.3814,4.3814,4.3682,4.377,233263.0
2021-11-12 11:25:00,9.95,9.95,9.93,9.94,146151.0,4.377,4.377,4.3682,4.3726,146151.0
2021-11-12 11:30:00,9.94,9.96,9.93,9.96,224441.0,4.3726,4.3814,4.3682,4.3814,224441.0
2021-11-12 11:35:00,9.96,9.99,9.95,9.98,171032.0,4.3814,4.3946,4.377,4.3902,171032.0
2021-11-12 11:40:00,9.99,9.99,9.97,9.99,153994.0,4.3946,4.3946,4.3858,4.3946,153994.0
2021-11-12 11:45:00,9.99,9.99,9.95,9.96,102719.0,4.3946,4.3946,4.377,4.3814,102719.0
2021-11-12 11:50:00,9.96,9.96,9.94,9.95,58848.0,4.3814,4.3814,4.3726,4.377,58848.0
2021-11-12 11:55:00,9.95,9.98,9.95,9.97,126416.0,4.377,4.3902,4.377,4.3858,126416.0
2021-11-12 12:00:00,9.97,9.98,9.96,9.96,163600.0,4.3858,4.3902,4.3814,4.3814,163600.0
2021-11-12 12:05:00,9.96,9.99,9.96,9.96,117438.0,4.3814,4.3946,4.3814,4.3814,117438.0
2021-11-12 12:10:00,9.96,9.97,9.94,9.96,94997.0,4.3814,4.3858,4.3726,4.3814,94997.0
2021-11-12 12:15:00,9.96,9.96,9.95,9.96,54212.0,4.3814,4.3814,4.377,4.3814,54212.0
2021-11-12 12:20:00,9.96,9.98,9.95,9.97,81093.0,4.3814,4.3902,4.377,4.3858,81093.0
2021-11-12 12:25:00,9.97,10.0,9.96,9.99,296998.0,4.3858,4.399,4.3814,4.3946,296998.0
2021-11-12 12:30:00,9.99,9.99,9.9,9.95,545450.0,4.3946,4.3946,4.355,4.377,545450.0
2021-11-12 12:35:00,9.95,9.97,9.92,9.94,149686.0,4.377,4.3858,4.3638,4.3726,149686.0
2021-11-12 12:40:00,9.94,9.98,9.92,9.95,135435.0,4.3726,4.3902,4.3638,4.377,135435.0
2021-11-12 12:45:00,9.95,9.99,9.94,9.97,315246.0,4.377,4.3946,4.3726,4.3858,315246.0
2021-11-12 12:50:00,9.97,9.99,9.96,9.97,129190.0,4.3858,4.3946,4.3814,4.3858,129190.0
2021-11-12 12:55:00,9.96,9.97,9.95,9.96,59951.0,4.3814,4.3858,4.377,4.3814,59951.0
2021-11-12 13:00:00,9.97,9.99,9.96,9.97,196471.0,4.3858,4.3946,4.3814,4.3858,196471.0
2021-11-12 13:05:00,9.98,10.0,9.98,10.0,42640.0,4.3902,4.399,4.3902,4.399,42640.0
2021-11-12 13:10:00,10.0,10.02,9.99,10.01,86625.0,4.399,4.4078,4.3946,4.4034,86625.0
2021-11-12 13:15:00,10.01,10.01,9.99,10.01,135643.0,4.4034,4.4034,4.3946,4.4034,135643.0
2021-11-12 13:20:00,10.01,10.02,10.0,10.01,167892.0,4.4034,4.4078,4.399,4.4034,167892.0
2021-11-12 13:25:00,10.01,10.01,9.98,10.0,133619.0,4.4034,4.4034,4.3902,4.399,133619.0
2021-11-12 13:30:00,10.0,10.03,9.99,10.03,237883.0,4.399,4.4122,4.3946,4.4122,237883.0
2021-11-12 13:35:00,10.03,10.03,10.01,10.02,133134.0,4.4122,4.4122,4.4034,4.4078,133134.0
2021-11-12 13:40:00,10.02,10.02,10.0,10.02,316640.0,4.4078,4.4078,4.399,4.4078,316640.0
2021-11-12 13:45:00,10.02,10.03,10.01,10.03,70580.0,4.4078,4.4122,4.4034,4.4122,70580.0
2021-11-12 13:50:00,10.04,10.05,10.03,10.04,56350.0,4.4166,4.421,4.4122,4.4166,56350.0
2021-11-12 13:55:00,10.04,10.06,10.04,10.04,70202.0,4.4166,4.4254,4.4166,4.4166,70202.0
2021-11-12 14:00:00,10.04,10.05,10.02,10.03,150291.0,4.4166,4.421,4.4078,4.4122,150291.0
2021-11-12 14:05:00,10.04,10.05,10.03,10.04,133138.0,4.4166,4.421,4.4122,4.4166,133138.0
2021-11-12 14:10:00,10.04,10.06,10.04,10.05,51319.0,4.4166,4.4254,4.4166,4.421,51319.0
2021-11-12 14:15:00,10.05,10.12,10.05,10.1,612393.0,4.421,4.4518,4.421,4.443,612393.0
2021-11-12 14:20:00,10.1,10.12,10.08,10.12,302635.0,4.443,4.4518,4.4342,4.4518,302635.0
2021-11-12 14:25:00,10.12,10.13,10.09,10.09,194044.0,4.4518,4.4562,4.4386,4.4386,194044.0
2021-11-12 14:30:00,10.1,10.11,10.08,10.08,130708.0,4.443,4.4474,4.4342,4.4342,130708.0
2021-11-12 14:35:00,10.09,10.1,10.08,10.1,98132.0,4.4386,4.443,4.4342,4.443,98132.0
2021-11-12 14:40:00,10.1,10.12,10.09,10.12,128459.0,4.443,4.4518,4.4386,4.4518,128459.0
2021-11-12 14:45:00,10.12,10.12,10.09,10.1,130150.0,4.4518,4.4518,4.4386,4.443,130150.0
2021-11-12 14:50:00,10.1,10.11,10.09,10.1,159017.0,4.443,4.4474,4.4386,4.443,159017.0
2021-11-12 14:55:00,10.1,10.11,10.09,10.11,45002.0,4.443,4.4474,4.4386,4.4474,45002.0
2021-11-12 15:00:00,10.11,10.12,10.1,10.12,31442.0,4.4474,4.4518,4.443,4.4518,31442.0
2021-11-12 15:05:00,10.12,10.13,10.11,10.11,104102.0,4.4518,4.4562,4.4474,4.4474,104102.0
2021-11-12 15:10:00,10.11,10.13,10.11,10.13,83906.0,4.4474,4.4562,4.4474,4.4562,83906.0
2021-11-12 15:15:00,10.13,10.13,10.11,10.12,154212.0,4.4562,4.4562,4.4474,4.4518,154212.0
2021-11-12 15:20:00,10.12,10.12,10.08,10.09,349106.0,4.4518,4.4518,4.4342,4.4386,349106.0
2021-11-12 15:25:00,10.08,10.12,10.08,10.12,226912.0,4.4342,4.4518,4.4342,4.4518,226912.0
2021-11-12 15:30:00,10.12,10.14,10.11,10.11,357685.0,4.4518,4.4606,4.4474,4.4474,357685.0
2021-11-12 15:35:00,10.12,10.16,10.11,10.15,812455.0,4.4518,4.4694,4.4474,4.465,812455.0
2021-11-12 15:40:00,10.15,10.16,10.13,10.15,466492.0,4.465,4.4694,4.4562,4.465,466492.0
2021-11-12 15:45:00,10.15,10.19,10.15,10.19,1670039.0,4.465,4.4826,4.465,4.4826,1670039.0
2021-11-12 15:50:00,10.19,10.21,10.18,10.21,982458.0,4.4826,4.4914,4.4782,4.4914,982458.0
2021-11-12 15:55:00,10.2,10.23,10.2,10.23,1829304.0,4.487,4.5002,4.487,4.5002,1829304.0
2021-11-15 09:30:00,10.25,10.31,10.2,10.21,420862.0,4.509,4.5354,4.487,4.4914,420862.0
2021-11-15 09:35:00,10.21,10.23,10.17,10.18,347910.0,4.4914,4.5002,4.4738,4.4782,347910.0
2021-11-15 09:40:00,10.18,10.19,10.12,10.13,507789.0,4.4782,4.4826,4.4518,4.4562,507789.0
2021-11-15 09:45:00,10.13,10.22,10.13,10.18,684154.0,4.4562,4.4958,4.4562,4.4782,684154.0
2021-11-15 09:50:00,10.18,10.22,10.17,10.2,174990.0,4.4782,4.4958,4.4738,4.487,174990.0
2021-11-15 09:55:00,10.21,10.26,10.2,10.25,171338.0,4.4914,4.5134,4.487,4.509,171338.0
2021-11-15 10:00:00,10.25,10.26,10.19,10.21,134861.0,4.509,4.5134,4.4826,4.4914,134861.0
2021-11-15 10:05:00,10.21,10.23,10.2,10.22,78988.0,4.4914,4.5002,4.487,4.4958,78988.0
2021-11-15 10:10:00,10.22,10.24,10.21,10.23,118739.0,4.4958,4.5046,4.4914,4.5002,118739.0
2021-11-15 10:15:00,10.24,10.25,10.23,10.25,101376.0,4.5046,4.509,4.5002,4.509,101376.0
2021-11-15 10:20:00,10.25,10.26,10.22,10.22,174968.0,4.509,4.5134,4.4958,4.4958,174968.0
2021-11-15 10:25:00,10.22,10.24,10.21,10.23,90096.0,4.4958,4.5046,4.4914,4.5002,90096.0
2021-11-15 10:30:00,10.23,10.24,10.21,10.22,132816.0,4.5002,4.5046,4.4914,4.4958,132816.0
2021-11-15 10:35:00,10.22,10.23,10.18,10.2,116658.0,4.4958,4.5002,4.4782,4.487,116658.0
2021-11-15 10:40:00,10.2,10.2,10.19,10.2,39941.0,4.487,4.487,4.4826,4.487,39941.0
2021-11-15 10:45:00,10.2,10.22,10.19,10.21,103981.0,4.487,4.4958,4.4826,4.4914,103981.0
2021-11-15 10:50:00,10.21,10.25,10.21,10.24,83059.0,4.4914,4.509,4.4914,4.5046,83059.0
2021-11-15 10:55:00,10.24,10.25,10.23,10.23,56022.0,4.5046,4.509,4.5002,4.5002,56022.0
2021-11-15 11:00:00,10.23,10.26,10.23,10.25,71251.0,4.5002,4.5134,4.5002,4.509,71251.0
2021-11-15 11:05:00,10.25,10.26,10.24,10.25,90353.0,4.509,4.5134,4.5046,4.509,90353.0
2021-11-15 11:10:00,10.25,10.26,10.23,10.25,393701.0,4.509,4.5134,4.5002,4.509,393701.0
2021-11-15 11:15:00,10.26,10.26,10.23,10.24,147254.0,4.5134,4.5134,4.5002,4.5046,147254.0
2021-11-15 11:20:00,10.25,10.25,10.24,10.24,25310.0,4.509,4.509,4.5046,4.5046,25310.0
2021-11-15 11:25:00,10.25,10.26,10.23,10.26,134942.0,4.509,4.5134,4.5002,4.5134,134942.0
2021-11-15 11:30:00,10.25,10.26,10.25,10.26,24303.0,4.509,4.5134,4.509,4.5134,24303.0
2021-11-15 11:35:00,10.25,10.27,10.25,10.27,87506.0,4.509,4.5178,4.509,4.5178,87506.0
2021-11-15 11:40:00,10.26,10.27,10.22,10.24,302493.0,4.5134,4.5178,4.4958,4.5046,302493.0
2021-11-15 11:45:00,10.24,10.25,10.22,10.24,128266.0,4.5046,4.509,4.4958,4.5046,128266.0
2021-11-15 11:50:00,10.24,10.25,10.21,10.21,133391.0,4.5046,4.509,4.4914,4.4914,133391.0
2021-11-15 11:55:00,10.21,10.22,10.21,10.21,26655.0,4.4914,4.4958,4.4914,4.4914,26655.0
2021-11-15 12:00:00,10.21,10.22,10.2,10.21,64591.0,4.4914,4.4958,4.487,4.4914,64591.0
2021-11-15 12:05:00,10.21,10.21,10.2,10.21,21975.0,4.4914,4.4914,4.487,4.4914,21975.0
2021-11-15 12:10:00,10.21,10.21,10.19,10.21,86791.0,4.4914,4.4914,4.4826,4.4914,86791.0
2021-11-15 12:15:00,10.21,10.22,10.2,10.21,117261.0,4.4914,4.4958,4.487,4.4914,117261.0
2021-11-15 12:20:00,10.21,10.23,10.21,10.22,109487.0,4.4914,4.5002,4.4914,4.4958,109487.0
2021-11-15 12:25:00,10.22,10.23,10.21,10.23,76381.0,4.4958,4.5002,4.4914,4.5002,76381.0
2021-11-15 12:30:00,10.23,10.23,10.22,10.22,39626.0,4.5002,4.5002,4.4958,4.4958,39626.0
2021-11-15 12:35:00,10.22,10.24,10.21,10.23,212864.0,4.4958,4.5046,4.4914,4.5002,212864.0
2021-11-15 12:40:00,10.24,10.25,10.22,10.25,140528.0,4.5046,4.509,4.4958,4.509,140528.0
2021-11-15 12:45:00,10.25,10.25,10.23,10.23,78659.0,4.509,4.509,4.5002,4.5002,78659.0
2021-11-15 12:50:00,10.23,10.24,10.22,10.24,116870.0,4.5002,4.5046,4.4958,4.5046,116870.0
2021-11-15 12:55:00,10.24,10.25,10.23,10.24,122261.0,4.5046,4.509,4.5002,4.5046,122261.0
2021-11-15 13:00:00,10.25,10.25,10.24,10.25,34961.0,4.509,4.509,4.5046,4.509,34961.0
2021-11-15 13:05:00,10.25,10.25,10.24,10.24,19046.0,4.509,4.509,4.5046,4.5046,19046.0
2021-11-15 13:10:00,10.25,10.25,10.24,10.25,56328.0,4.509,4.509,4.5046,4.509,56328.0
2021-11-15 13:15:00,10.25,10.27,10.24,10.27,77182.0,4.509,4.5178,4.5046,4.5178,77182.0
2021-11-15 13:20:00,10.27,10.3,10.26,10.29,115175.0,4.5178,4.531,4.5134,4.5266,115175.0
2021-11-15 13:25:00,10.29,10.31,10.28,10.3,114463.0,4.5266,4.5354,4.5222,4.531,114463.0
2021-11-15 13:30:00,10.3,10.33,10.29,10.32,223623.0,4.531,4.5442,4.5266,4.5398,223623.0
2021-11-15 13:35:00,10.32,10.34,10.32,10.34,81018.0,4.5398,4.5486,4.5398,4.5486,81018.0
2021-11-15 13:40:00,10.34,10.35,10.32,10.35,88662.0,4.5486,4.553,4.5398,4.553,88662.0
2021-11-15 13:45:00,10.34,10.36,10.34,10.35,90778.0,4.5486,4.5574,4.5486,4.553,90778.0
2021-11-15 13:50:00,10.36,10.36,10.35,10.35,58846.0,4.5574,4.5574,4.553,4.553,58846.0
2021-11-15 13:55:00,10.35,10.36,10.34,10.35,215753.0,4.553,4.5574,4.5486,4.553,215753.0
2021-11-15 14:00:00,10.35,10.35,10.34,10.35,52745.0,4.553,4.553,4.5486,4.553,52745.0
2021-11-15 14:05:00,10.35,10.38,10.34,10.38,228953.0,4.553,4.5662,4.5486,4.5662,228953.0
2021-11-15 14:10:00,10.38,10.4,10.37,10.4,108919.0,4.5662,4.575,4.5618,4.575,108919.0
2021-11-15 14:15:00,10.39,10.42,10.39,10.41,196115.0,4.5706,4.5838,4.5706,4.5794,196115.0
2021-11-15 14:20:00,10.41,10.42,10.4,10.41,148888.0,4.5794,4.5838,4.575,4.5794,148888.0
2021-11-15 14:25:00,10.41,10.42,10.41,10.42,41544.0,4.5794,4.5838,4.5794,4.5838,41544.0
2021-11-15 14:30:00,10.41,10.42,10.4,10.41,116182.0,4.5794,4.5838,4.575,4.5794,116182.0
2021-11-15 14:35:00,10.41,10.42,10.39,10.4,263667.0,4.5794,4.5838,4.5706,4.575,263667.0
2021-11-15 14:40:00,10.41,10.41,10.39,10.4,183345.0,4.5794,4.5794,4.5706,4.575,183345.0
2021-11-15 14:45:00,10.4,10.42,10.4,10.41,241042.0,4.575,4.5838,4.575,4.5794,241042.0
2021-11-15 14:50:00,10.41,10.41,10.38,10.39,170210.0,4.5794,4.5794,4.5662,4.5706,170210.0
2021-11-15 14:55:00,10.39,10.4,10.38,10.4,147959.0,4.5706,4.575,4.5662,4.575,147959.0
2021-11-15 15:00:00,10.4,10.4,10.38,10.38,205204.0,4.575,4.575,4.5662,4.5662,205204.0
2021-11-15 15:05:00,10.39,10.4,10.38,10.38,100679.0,4.5706,4.575,4.5662,4.5662,100679.0
2021-11-15 15:10:00,10.38,10.39,10.38,10.38,102687.0,4.5662,4.5706,4.5662,4.5662,102687.0
2021-11-15 15:15:00,10.38,10.39,10.38,10.38,60912.0,4.5662,4.5706,4.5662,4.5662,60912.0
2021-11-15 15:20:00,10.38,10.39,10.37,10.37,133986.0,4.5662,4.5706,4.5618,4.5618,133986.0
2021-11-15 15:25:00,10.37,10.38,10.36,10.36,175663.0,4.5618,4.5662,4.5574,4.5574,175663.0
2021-11-15 15:30:00,10.36,10.37,10.34,10.34,211429.0,4.5574,4.5618,4.5486,4.5486,211429.0
2021-11-15 15:35:00,10.34,10.35,10.33,10.35,499476.0,4.5486,4.553,4.5442,4.553,499476.0
2021-11-15 15:40:00,10.34,10.35,10.33,10.34,277455.0,4.5486,4.553,4.5442,4.5486,277455.0
2021-11-15 15:45:00,10.34,10.34,10.33,10.33,241288.0,4.5486,4.5486,4.5442,4.5442,241288.0
2021-11-15 15:50:00,10.34,10.34,10.32,10.33,662286.0,4.5486,4.5486,4.5398,4.5442,662286.0
2021-11-15 15:55:00,10.32,10.34,10.31,10.33,1202896.0,4.5398,4.5486,4.5354,4.5442,1202896.0
2021-11-16 09:30:00,10.23,10.27,10.21,10.22,582358.0,4.5002,4.5178,4.4914,4.4958,582358.0
2021-11-16 09:35:00,10.23,10.27,10.2,10.21,370036.0,4.5002,4.5178,4.487,4.4914,370036.0
2021-11-16 09:40:00,10.2,10.22,10.18,10.19,230692.0,4.487,4.4958,4.4782,4.4826,230692.0
2021-11-16 09:45:00,10.19,10.21,10.16,10.17,313595.0,4.4826,4.4914,4.4694,4.4738,313595.0
2021-11-16 09:50:00,10.17,10.17,10.12,10.13,263699.0,4.4738,4.4738,4.4518,4.4562,263699.0
2021-11-16 09:55:00,10.13,10.14,10.12,10.14,331884.0,4.4562,4.4606,4.4518,4.4606,331884.0
2021-11-16 10:00:00,10.13,10.14,10.09,10.1,145412.0,4.4562,4.4606,4.4386,4.443,145412.0
2021-11-16 10:05:00,10.11,10.11,10.08,10.1,122726.0,4.4474,4.4474,4.4342,4.443,122726.0
2021-11-16 10:10:00,10.1,10.13,10.08,10.13,140911.0,4.443,4.4562,4.4342,4.4562,140911.0
2021-11-16 10:15:00,10.13,10.13,10.06,10.07,234025.0,4.4562,4.4562,4.4254,4.4298,234025.0
2021-11-16 10:20:00,10.07,10.11,10.06,10.1,375443.0,4.4298,4.4474,4.4254,4.443,375443.0
2021-11-16 10:25:00,10.1,10.13,10.09,10.1,311666.0,4.443,4.4562,4.4386,4.443,311666.0
2021-11-16 10:30:00,10.09,10.14,10.08,10.12,247758.0,4.4386,4.4606,4.4342,4.4518,247758.0
2021-11-16 10:35:00,10.12,10.13,10.1,10.11,260130.0,4.4518,4.4562,4.443,4.4474,260130.0
2021-11-16 10:40:00,10.12,10.12,10.09,10.09,240274.0,4.4518,4.4518,4.4386,4.4386,240274.0
2021-11-16 10:45:00,10.09,10.12,10.09,10.12,60353.0,4.4386,4.4518,4.4386,4.4518,60353.0
2021-11-16 10:50:00,10.12,10.13,10.11,10.12,376862.0,4.4518,4.4562,4.4474,4.4518,376862.0
2021-11-16 10:55:00,10.13,10.14,10.11,10.13,488045.0,4.4562,4.4606,4.4474,4.4562,488045.0
2021-11-16 11:00:00,10.13,10.13,10.11,10.13,160242.0,4.4562,4.4562,4.4474,4.4562,160242.0
2021-11-16 11:05:00,10.13,10.16,10.12,10.16,106119.0,4.4562,4.4694,4.4518,4.4694,106119.0
2021-11-16 11:10:00,10.16,10.18,10.15,10.17,244219.0,4.4694,4.4782,4.465,4.4738,244219.0
2021-11-16 11:15:00,10.17,10.18,10.16,10.17,125263.0,4.4738,4.4782,4.4694,4.4738,125263.0
2021-11-16 11:20:00,10.17,10.19,10.16,10.19,261768.0,4.4738,4.4826,4.4694,4.4826,261768.0
2021-11-16 11:25:00,10.18,10.21,10.17,10.2,302286.0,4.4782,4.4914,4.4738,4.487,302286.0
2021-11-16 11:30:00,10.2,10.21,10.18,10.21,308977.0,4.487,4.4914,4.4782,4.4914,308977.0
2021-11-16 11:35:00,10.21,10.22,10.2,10.21,161306.0,4.4914,4.4958,4.487,4.4914,161306.0
2021-11-16 11:40:00,10.21,10.23,10.2,10.22,185581.0,4.4914,4.5002,4.487,4.4958,185581.0
2021-11-16 11:45:00,10.22,10.24,10.22,10.22,131376.0,4.4958,4.5046,4.4958,4.4958,131376.0
2021-11-16 11:50:00,10.22,10.23,10.21,10.22,162087.0,4.4958,4.5002,4.4914,4.4958,162087.0
2021-11-16 11:55:00,10.22,10.23,10.21,10.21,160120.0,4.4958,4.5002,4.4914,4.4914,160120.0
2021-11-16 12:00:00,10.22,10.24,10.21,10.24,48043.0,4.4958,4.5046,4.4914,4.5046,48043.0
2021-11-16 12:05:00,10.24,10.25,10.23,10.25,164239.0,4.5046,4.509,4.5002,4.509,164239.0
2021-11-16 12:10:00,10.25,10.26,10.24,10.25,225987.0,4.509,4.5134,4.5046,4.509,225987.0
2021-11-16 12:15:00,10.25,10.26,10.23,10.24,195925.0,4.509,4.5134,4.5002,4.5046,195925.0
2021-11-16 12:20:00,10.24,10.25,10.23,10.24,69791.0,4.5046,4.509,4.5002,4.5046,69791.0
2021-11-16 12:25:00,10.24,10.25,10.23,10.24,111642.0,4.5046,4.509,4.5002,4.5046,111642.0
2021-11-16 12:30:00,10.24,10.24,10.23,10.24,48699.0,4.5046,4.5046,4.5002,4.5046,48699.0
2021-11-16 12:35:00,10.24,10.27,10.23,10.26,187333.0,4.5046,4.5178,4.5002,4.5134,187333.0
2021-11-16 12:40:00,10.25,10.28,10.25,10.28,67426.0,4.509,4.5222,4.509,4.5222,67426.0
2021-11-16 12:45:00,10.28,10.29,10.25,10.25,268133.0,4.5222,4.5266,4.509,4.509,268133.0
2021-11-16 12:50:00,10.26,10.28,10.25,10.27,180302.0,4.5134,4.5222,4.509,4.5178,180302.0
2021-11-16 12:55:00,10.27,10.29,10.26,10.28,112307.0,4.5178,4.5266,4.5134,4.5222,112307.0
2021-11-16 13:00:00,10.29,10.31,10.28,10.3,256677.0,4.5266,4.5354,4.5222,4.531,256677.0
2021-11-16 13:05:00,10.3,10.31,10.29,10.3,100573.0,4.531,4.5354,4.5266,4.531,100573.0
2021-11-16 13:10:00,10.3,10.31,10.29,10.3,287278.0,4.531,4.5354,4.5266,4.531,287278.0
2021-11-16 13:15:00,10.3,10.33,10.3,10.32,215945.0,4.531,4.5442,4.531,4.5398,215945.0
2021-11-16 13:20:00,10.32,10.34,10.31,10.33,343812.0,4.5398,4.5486,4.5354,4.5442,343812.0
2021-11-16 13:25:00,10.33,10.34,10.32,10.33,130592.0,4.5442,4.5486,4.5398,4.5442,130592.0
2021-11-16 13:30:00,10.33,10.35,10.32,10.34,172152.0,4.5442,4.553,4.5398,4.5486,172152.0
2021-11-16 13:35:00,10.34,10.34,10.33,10.34,41685.0,4.5486,4.5486,4.5442,4.5486,41685.0
2021-11-16 13:40:00,10.34,10.35,10.33,10.34,161843.0,4.5486,4.553,4.5442,4.5486,161843.0
2021-11-16 13:45:00,10.35,10.35,10.34,10.35,77330.0,4.553,4.553,4.5486,4.553,77330.0
2021-11-16 13:50:00,10.35,10.35,10.33,10.34,94836.0,4.553,4.553,4.5442,4.5486,94836.0
2021-11-16 13:55:00,10.34,10.35,10.31,10.31,84604.0,4.5486,4.553,4.5354,4.5354,84604.0
2021-11-16 14:00:00,10.31,10.32,10.27,10.28,101166.0,4.5354,4.5398,4.5178,4.5222,101166.0
2021-11-16 14:05:00,10.28,10.31,10.27,10.3,83135.0,4.5222,4.5354,4.5178,4.531,83135.0
2021-11-16 14:10:00,10.3,10.31,10.26,10.27,108323.0,4.531,4.5354,4.5134,4.5178,108323.0
2021-11-16 14:15:00,10.27,10.29,10.27,10.29,86435.0,4.5178,4.5266,4.5178,4.5266,86435.0
2021-11-16 14:20:00,10.29,10.3,10.27,10.28,52983.0,4.5266,4.531,4.5178,4.5222,52983.0
2021-11-16 14:25:00,10.29,10.33,10.28,10.32,448421.0,4.5266,4.5442,4.5222,4.5398,448421.0
2021-11-16 14:30:00,10.32,10.32,10.3,10.3,114497.0,4.5398,4.5398,4.531,4.531,114497.0
2021-11-16 14:35:00,10.3,10.31,10.29,10.3,44631.0,4.531,4.5354,4.5266,4.531,44631.0
2021-11-16 14:40:00,10.3,10.31,10.29,10.29,35941.0,4.531,4.5354,4.5266,4.5266,35941.0
2021-11-16 14:45:00,10.29,10.29,10.27,10.29,245825.0,4.5266,4.5266,4.5178,4.5266,245825.0
2021-11-16 14:50:00,10.28,10.29,10.27,10.29,162648.0,4.5222,4.5266,4.5178,4.5266,162648.0
2021-11-16 14:55:00,10.28,10.29,10.28,10.28,296366.0,4.5222,4.5266,4.5222,4.5222,296366.0
2021-11-16 15:00:00,10.28,10.3,10.27,10.28,238077.0,4.5222,4.531,4.5178,4.5222,238077.0
2021-11-16 15:05:00,10.27,10.28,10.25,10.27,261805.0,4.5178,4.5222,4.509,4.5178,261805.0
2021-11-16 15:10:00,10.26,10.28,10.26,10.27,136780.0,4.5134,4.5222,4.5134,4.5178,136780.0
2021-11-16 15:15:00,10.27,10.3,10.27,10.29,230991.0,4.5178,4.531,4.5178,4.5266,230991.0
2021-11-16 15:20:00,10.29,10.3,10.26,10.27,281743.0,4.5266,4.531,4.5134,4.5178,281743.0
2021-11-16 15:25:00,10.26,10.29,10.26,10.28,195368.0,4.5134,4.5266,4.5134,4.5222,195368.0
2021-11-16 15:30:00,10.28,10.32,10.27,10.3,665279.0,4.5222,4.5398,4.5178,4.531,665279.0
2021-11-16 15:35:00,10.3,10.31,10.28,10.29,364629.0,4.531,4.5354,4.5222,4.5266,364629.0
2021-11-16 15:40:00,10.29,10.3,10.28,10.29,266945.0,4.5266,4.531,4.5222,4.5266,266945.0
2021-11-16 15:45:00,10.29,10.31,10.28,10.29,325420.0,4.5266,4.5354,4.5222,4.5266,325420.0
2021-11-16 15:50:00,10.29,10.31,10.28,10.28,474613.0,4.5266,4.5354,4.5222,4.5222,474613.0
2021-11-16 15:55:00,10.29,10.3,10.26,10.3,1192982.0,4.5266,4.531,4.5134,4.531,1192982.0
2021-11-17 09:30:00,10.26,10.3,10.23,10.28,380069.0,4.5134,4.531,4.5002,4.5222,380069.0
2021-11-17 09:35:00,10.27,10.28,10.25,10.26,90700.0,4.5178,4.5222,4.509,4.5134,90700.0
2021-11-17 09:40:00,10.27,10.33,10.26,10.32,573614.0,4.5178,4.5442,4.5134,4.5398,573614.0
2021-11-17 09:45:00,10.32,10.34,10.3,10.33,252218.0,4.5398,4.5486,4.531,4.5442,252218.0
2021-11-17 09:50:00,10.34,10.34,10.27,10.27,131828.0,4.5486,4.5486,4.5178,4.5178,131828.0
2021-11-17 09:55:00,10.27,10.28,10.24,10.26,207072.0,4.5178,4.5222,4.5046,4.5134,207072.0
2021-11-17 10:00:00,10.26,10.29,10.22,10.28,211078.0,4.5134,4.5266,4.4958,4.5222,211078.0
2021-11-17 10:05:00,10.28,10.29,10.26,10.29,156022.0,4.5222,4.5266,4.5134,4.5266,156022.0
2021-11-17 10:10:00,10.29,10.31,10.27,10.3,162939.0,4.5266,4.5354,4.5178,4.531,162939.0
2021-11-17 10:15:00,10.29,10.3,10.26,10.27,170283.0,4.5266,4.531,4.5134,4.5178,170283.0
2021-11-17 10:20:00,10.28,10.28,10.22,10.25,168760.0,4.5222,4.5222,4.4958,4.509,168760.0
2021-11-17 10:25:00,10.25,10.26,10.23,10.23,93371.0,4.509,4.5134,4.5002,4.5002,93371.0
2021-11-17 10:30:00,10.24,10.3,10.23,10.29,120220.0,4.5046,4.531,4.5002,4.5266,120220.0
2021-11-17 10:35:00,10.29,10.33,10.28,10.32,220333.0,4.5266,4.5442,4.5222,4.5398,220333.0
2021-11-17 10:40:00,10.31,10.33,10.28,10.31,111029.0,4.5354,4.5442,4.5222,4.5354,111029.0
2021-11-17 10:45:00,10.3,10.31,10.28,10.3,289518.0,4.531,4.5354,4.5222,4.531,289518.0
2021-11-17 10:50:00,10.3,10.32,10.28,10.3,104658.0,4.531,4.5398,4.5222,4.531,104658.0
2021-11-17 10:55:00,10.31,10.32,10.29,10.32,101378.0,4.5354,4.5398,4.5266,4.5398,101378.0
2021-11-17 11:00:00,10.32,10.33,10.27,10.28,369670.0,4.5398,4.5442,4.5178,4.5222,369670.0
2021-11-17 11:05:00,10.27,10.29,10.26,10.27,205089.0,4.5178,4.5266,4.5134,4.5178,205089.0
2021-11-17 11:10:00,10.27,10.27,10.25,10.26,73575.0,4.5178,4.5178,4.509,4.5134,73575.0
2021-11-17 11:15:00,10.26,10.27,10.25,10.25,85544.0,4.5134,4.5178,4.509,4.509,85544.0
2021-11-17 11:20:00,10.25,10.26,10.21,10.22,64054.0,4.509,4.5134,4.4914,4.4958,64054.0
2021-11-17 11:25:00,10.21,10.24,10.21,10.22,128318.0,4.4914,4.5046,4.4914,4.4958,128318.0
2021-11-17 11:30:00,10.22,10.23,10.2,10.21,74824.0,4.4958,4.5002,4.487,4.4914,74824.0
2021-11-17 11:35:00,10.21,10.22,10.2,10.2,149531.0,4.4914,4.4958,4.487,4.487,149531.0
2021-11-17 11:40:00,10.21,10.23,10.2,10.2,195157.0,4.4914,4.5002,4.487,4.487,195157.0
2021-11-17 11:45:00,10.21,10.22,10.2,10.21,107049.0,4.4914,4.4958,4.487,4.4914,107049.0
2021-11-17 11:50:00,10.21,10.23,10.21,10.21,90591.0,4.4914,4.5002,4.4914,4.4914,90591.0
2021-11-17 11:55:00,10.21,10.24,10.21,10.22,143802.0,4.4914,4.5046,4.4914,4.4958,143802.0
2021-11-17 12:00:00,10.22,10.25,10.22,10.22,141648.0,4.4958,4.509,4.4958,4.4958,141648.0
2021-11-17 12:05:00,10.22,10.23,10.2,10.21,149858.0,4.4958,4.5002,4.487,4.4914,149858.0
2021-11-17 12:10:00,10.21,10.24,10.21,10.24,213170.0,4.4914,4.5046,4.4914,4.5046,213170.0
2021-11-17 12:15:00,10.24,10.27,10.23,10.27,210481.0,4.5046,4.5178,4.5002,4.5178,210481.0
2021-11-17 12:20:00,10.27,10.29,10.25,10.29,438792.0,4.5178,4.5266,4.509,4.5266,438792.0
2021-11-17 12:25:00,10.29,10.3,10.28,10.28,209243.0,4.5266,4.531,4.5222,4.5222,209243.0
2021-11-17 12:30:00,10.29,10.29,10.25,10.26,195949.0,4.5266,4.5266,4.509,4.5134,195949.0
2021-11-17 12:35:00,10.27,10.28,10.22,10.22,235971.0,4.5178,4.5222,4.4958,4.4958,235971.0
2021-11-17 12:40:00,10.23,10.24,10.22,10.24,210377.0,4.5002,4.5046,4.4958,4.5046,210377.0
2021-11-17 12:45:00,10.24,10.24,10.21,10.21,412283.0,4.5046,4.5046,4.4914,4.4914,412283.0
2021-11-17 12:50:00,10.21,10.23,10.2,10.2,71994.0,4.4914,4.5002,4.487,4.487,71994.0
2021-11-17 12:55:00,10.2,10.21,10.18,10.19,98896.0,4.487,4.4914,4.4782,4.4826,98896.0
2021-11-17 13:00:00,10.18,10.19,10.15,10.16,208934.0,4.4782,4.4826,4.465,4.4694,208934.0
2021-11-17 13:05:00,10.15,10.18,10.14,10.15,119150.0,4.465,4.4782,4.4606,4.465,119150.0
2021-11-17 13:10:00,10.15,10.16,10.08,10.1,331670.0,4.465,4.4694,4.4342,4.443,331670.0
2021-11-17 13:15:00,10.09,10.11,10.07,10.11,517400.0,4.4386,4.4474,4.4298,4.4474,517400.0
2021-11-17 13:20:00,10.11,10.13,10.07,10.1,507375.0,4.4474,4.4562,4.4298,4.443,507375.0
2021-11-17 13:25:00,10.1,10.12,10.07,10.08,234117.0,4.443,4.4518,4.4298,4.4342,234117.0
2021-11-17 13:30:00,10.07,10.1,10.07,10.1,271014.0,4.4298,4.443,4.4298,4.443,271014.0
2021-11-17 13:35:00,10.1,10.1,10.08,10.09,176423.0,4.443,4.443,4.4342,4.4386,176423.0
2021-11-17 13:40:00,10.1,10.12,10.08,10.12,180298.0,4.443,4.4518,4.4342,4.4518,180298.0
2021-11-17 13:45:00,10.11,10.12,10.09,10.09,166156.0,4.4474,4.4518,4.4386,4.4386,166156.0
2021-11-17 13:50:00,10.09,10.1,10.05,10.08,438383.0,4.4386,4.443,4.421,4.4342,438383.0
2021-11-17 13:55:00,10.08,10.09,10.06,10.08,109460.0,4.4342,4.4386,4.4254,4.4342,109460.0
2021-11-17 14:00:00,10.08,10.11,10.07,10.08,134531.0,4.4342,4.4474,4.4298,4.4342,134531.0
2021-11-17 14:05:00,10.08,10.11,10.07,10.09,154965.0,4.4342,4.4474,4.4298,4.4386,154965.0
2021-11-17 14:10:00,10.1,10.1,10.08,10.08,49007.0,4.443,4.443,4.4342,4.4342,49007.0
2021-11-17 14:15:00,10.09,10.09,10.07,10.09,142811.0,4.4386,4.4386,4.4298,4.4386,142811.0
2021-11-17 14:20:00,10.08,10.09,10.07,10.08,95919.0,4.4342,4.4386,4.4298,4.4342,95919.0
2021-11-17 14:25:00,10.08,10.09,10.08,10.09,112309.0,4.4342,4.4386,4.4342,4.4386,112309.0
2021-11-17 14:30:00,10.08,10.1,10.08,10.1,38998.0,4.4342,4.443,4.4342,4.443,38998.0
2021-11-17 14:35:00,10.1,10.13,10.09,10.1,107244.0,4.443,4.4562,4.4386,4.443,107244.0
2021-11-17 14:40:00,10.1,10.11,10.08,10.08,200630.0,4.443,4.4474,4.4342,4.4342,200630.0
2021-11-17 14:45:00,10.08,10.1,10.07,10.09,173125.0,4.4342,4.443,4.4298,4.4386,173125.0
2021-11-17 14:50:00,10.09,10.1,10.05,10.06,223196.0,4.4386,4.443,4.421,4.4254,223196.0
2021-11-17 14:55:00,10.06,10.07,10.05,10.06,99356.0,4.4254,4.4298,4.421,4.4254,99356.0
2021-11-17 15:00:00,10.06,10.08,10.02,10.02,326961.0,4.4254,4.4342,4.4078,4.4078,326961.0
2021-11-17 15:05:00,10.03,10.03,9.99,10.03,646924.0,4.4122,4.4122,4.3946,4.4122,646924.0
2021-11-17 15:10:00,10.03,10.04,10.0,10.04,240887.0,4.4122,4.4166,4.399,4.4166,240887.0
2021-11-17 15:15:00,10.04,10.06,10.03,10.04,249566.0,4.4166,4.4254,4.4122,4.4166,249566.0
2021-11-17 15:20:00,10.04,10.05,10.03,10.04,93946.0,4.4166,4.421,4.4122,4.4166,93946.0
2021-11-17 15:25:00,10.05,10.07,10.04,10.04,211547.0,4.421,4.4298,4.4166,4.4166,211547.0
2021-11-17 15:30:00,10.05,10.05,10.02,10.02,287348.0,4.421,4.421,4.4078,4.4078,287348.0
2021-11-17 15:35:00,10.02,10.03,10.0,10.01,366025.0,4.4078,4.4122,4.399,4.4034,366025.0
2021-11-17 15:40:00,10.01,10.02,9.99,10.01,364642.0,4.4034,4.4078,4.3946,4.4034,364642.0
2021-11-17 15:45:00,10.01,10.01,9.98,10.0,618246.0,4.4034,4.4034,4.3902,4.399,618246.0
2021-11-17 15:50:00,10.0,10.04,9.99,10.04,697612.0,4.399,4.4166,4.3946,4.4166,697612.0
2021-11-17 15:55:00,10.04,10.05,10.02,10.04,1071580.0,4.4166,4.421,4.4078,4.4166,1071580.0
2021-11-18 09:30:00,9.95,9.95,9.89,9.9,852152.0,4.377,4.377,4.3506,4.355,852152.0
2021-11-18 09:35:00,9.9,9.95,9.88,9.94,599364.0,4.355,4.377,4.3462,4.3726,599364.0
2021-11-18 09:40:00,9.94,9.97,9.92,9.92,261232.0,4.3726,4.3858,4.3638,4.3638,261232.0
2021-11-18 09:45:00,9.92,9.93,9.89,9.9,165706.0,4.3638,4.3682,4.3506,4.355,165706.0
2021-11-18 09:50:00,9.9,9.91,9.88,9.89,153200.0,4.355,4.3594,4.3462,4.3506,153200.0
2021-11-18 09:55:00,9.89,9.89,9.87,9.88,108861.0,4.3506,4.3506,4.3418,4.3462,108861.0
2021-11-18 10:00:00,9.88,9.88,9.84,9.85,380723.0,4.3462,4.3462,4.3286,4.333,380723.0
2021-11-18 10:05:00,9.85,9.85,9.8,9.81,377878.0,4.333,4.333,4.3111,4.3155,377878.0
2021-11-18 10:10:00,9.8,9.81,9.75,9.76,760583.0,4.3111,4.3155,4.2891,4.2935,760583.0
2021-11-18 10:15:00,9.76,9.78,9.74,9.75,314547.0,4.2935,4.3023,4.2847,4.2891,314547.0
2021-11-18 10:20:00,9.75,9.8,9.74,9.79,228617.0,4.2891,4.3111,4.2847,4.3067,228617.0
2021-11-18 10:25:00,9.79,9.83,9.78,9.83,240192.0,4.3067,4.3242,4.3023,4.3242,240192.0
2021-11-18 10:30:00,9.83,9.89,9.82,9.88,258236.0,4.3242,4.3506,4.3198,4.3462,258236.0
2021-11-18 10:35:00,9.88,9.89,9.84,9.84,201428.0,4.3462,4.3506,4.3286,4.3286,201428.0
2021-11-18 10:40:00,9.85,9.86,9.83,9.84,223866.0,4.333,4.3374,4.3242,4.3286,223866.0
2021-11-18 10:45:00,9.84,9.86,9.82,9.85,194862.0,4.3286,4.3374,4.3198,4.333,194862.0
2021-11-18 10:50:00,9.85,9.88,9.84,9.87,286056.0,4.333,4.3462,4.3286,4.3418,286056.0
2021-11-18 10:55:00,9.88,9.89,9.83,9.85,384884.0,4.3462,4.3506,4.3242,4.333,384884.0
2021-11-18 11:00:00,9.85,9.86,9.82,9.82,160741.0,4.333,4.3374,4.3198,4.3198,160741.0
2021-11-18 11:05:00,9.83,9.86,9.82,9.85,210112.0,4.3242,4.3374,4.3198,4.333,210112.0
2021-11-18 11:10:00,9.84,9.89,9.84,9.86,184273.0,4.3286,4.3506,4.3286,4.3374,184273.0
2021-11-18 11:15:00,9.87,9.88,9.85,9.87,113774.0,4.3418,4.3462,4.333,4.3418,113774.0
2021-11-18 11:20:00,9.88,9.88,9.86,9.88,189855.0,4.3462,4.3462,4.3374,4.3462,189855.0
2021-11-18 11:25:00,9.88,9.88,9.86,9.87,142613.0,4.3462,4.3462,4.3374,4.3418,142613.0
2021-11-18 11:30:00,9.87,9.9,9.85,9.9,285008.0,4.3418,4.355,4.333,4.355,285008.0
2021-11-18 11:35:00,9.9,9.91,9.88,9.9,192468.0,4.355,4.3594,4.3462,4.355,192468.0
2021-11-18 11:40:00,9.9,9.91,9.89,9.9,153816.0,4.355,4.3594,4.3506,4.355,153816.0
2021-11-18 11:45:00,9.9,9.9,9.87,9.88,119681.0,4.355,4.355,4.3418,4.3462,119681.0
2021-11-18 11:50:00,9.88,9.88,9.85,9.86,131827.0,4.3462,4.3462,4.333,4.3374,131827.0
2021-11-18 11:55:00,9.86,9.88,9.85,9.87,126453.0,4.3374,4.3462,4.333,4.3418,126453.0
2021-11-18 12:00:00,9.87,9.9,9.86,9.9,152610.0,4.3418,4.355,4.3374,4.355,152610.0
2021-11-18 12:05:00,9.89,9.91,9.88,9.88,89033.0,4.3506,4.3594,4.3462,4.3462,89033.0
2021-11-18 12:10:00,9.88,9.92,9.88,9.91,128725.0,4.3462,4.3638,4.3462,4.3594,128725.0
2021-11-18 12:15:00,9.91,9.93,9.9,9.91,184020.0,4.3594,4.3682,4.355,4.3594,184020.0
2021-11-18 12:20:00,9.91,9.93,9.9,9.9,82808.0,4.3594,4.3682,4.355,4.355,82808.0
2021-11-18 12:25:00,9.91,9.94,9.9,9.93,281701.0,4.3594,4.3726,4.355,4.3682,281701.0
2021-11-18 12:30:00,9.93,9.95,9.92,9.93,180144.0,4.3682,4.377,4.3638,4.3682,180144.0
2021-11-18 12:35:00,9.93,9.94,9.91,9.94,273033.0,4.3682,4.3726,4.3594,4.3726,273033.0
2021-11-18 12:40:00,9.94,9.95,9.93,9.95,96991.0,4.3726,4.377,4.3682,4.377,96991.0
2021-11-18 12:45:00,9.94,9.95,9.92,9.93,105631.0,4.3726,4.377,4.3638,4.3682,105631.0
2021-11-18 12:50:00,9.94,9.94,9.9,9.91,200697.0,4.3726,4.3726,4.355,4.3594,200697.0
2021-11-18 12:55:00,9.9,9.91,9.87,9.88,283359.0,4.355,4.3594,4.3418,4.3462,283359.0
2021-11-18 13:00:00,9.88,9.89,9.85,9.88,277815.0,4.3462,4.3506,4.333,4.3462,277815.0
2021-11-18 13:05:00,9.88,9.91,9.88,9.91,214796.0,4.3462,4.3594,4.3462,4.3594,214796.0
2021-11-18 13:10:00,9.9,9.92,9.89,9.9,224315.0,4.355,4.3638,4.3506,4.355,224315.0
2021-11-18 13:15:00,9.9,9.91,9.87,9.9,330339.0,4.355,4.3594,4.3418,4.355,330339.0
2021-11-18 13:20:00,9.9,9.9,9.87,9.88,139002.0,4.355,4.355,4.3418,4.3462,139002.0
2021-11-18 13:25:00,9.89,9.94,9.88,9.93,193587.0,4.3506,4.3726,4.3462,4.3682,193587.0
2021-11-18 13:30:00,9.93,9.95,9.92,9.95,148812.0,4.3682,4.377,4.3638,4.377,148812.0
2021-11-18 13:35:00,9.95,9.95,9.92,9.93,144759.0,4.377,4.377,4.3638,4.3682,144759.0
2021-11-18 13:40:00,9.94,9.96,9.93,9.95,105982.0,4.3726,4.3814,4.3682,4.377,105982.0
2021-11-18 13:45:00,9.96,9.98,9.95,9.97,166631.0,4.3814,4.3902,4.377,4.3858,166631.0
2021-11-18 13:50:00,9.96,9.97,9.94,9.96,200195.0,4.3814,4.3858,4.3726,4.3814,200195.0
2021-11-18 13:55:00,9.95,9.96,9.92,9.94,130696.0,4.377,4.3814,4.3638,4.3726,130696.0
2021-11-18 14:00:00,9.94,9.95,9.92,9.94,112815.0,4.3726,4.377,4.3638,4.3726,112815.0
2021-11-18 14:05:00,9.94,9.94,9.91,9.92,170042.0,4.3726,4.3726,4.3594,4.3638,170042.0
2021-11-18 14:10:00,9.93,9.93,9.9,9.92,208120.0,4.3682,4.3682,4.355,4.3638,208120.0
2021-11-18 14:15:00,9.92,9.94,9.91,9.92,123044.0,4.3638,4.3726,4.3594,4.3638,123044.0
2021-11-18 14:20:00,9.92,9.94,9.91,9.93,86808.0,4.3638,4.3726,4.3594,4.3682,86808.0
2021-11-18 14:25:00,9.92,9.92,9.9,9.91,83605.0,4.3638,4.3638,4.355,4.3594,83605.0
2021-11-18 14:30:00,9.91,9.93,9.9,9.92,78518.0,4.3594,4.3682,4.355,4.3638,78518.0
2021-11-18 14:35:00,9.92,9.94,9.91,9.92,140395.0,4.3638,4.3726,4.3594,4.3638,140395.0
2021-11-18 14:40:00,9.92,9.93,9.91,9.92,76031.0,4.3638,4.3682,4.3594,4.3638,76031.0
2021-11-18 14:45:00,9.92,9.94,9.91,9.92,155021.0,4.3638,4.3726,4.3594,4.3638,155021.0
2021-11-18 14:50:00,9.92,9.96,9.92,9.94,180377.0,4.3638,4.3814,4.3638,4.3726,180377.0
2021-11-18 14:55:00,9.95,9.98,9.94,9.97,138929.0,4.377,4.3902,4.3726,4.3858,138929.0
2021-11-18 15:00:00,9.97,10.0,9.96,9.99,333189.0,4.3858,4.399,4.3814,4.3946,333189.0
2021-11-18 15:05:00,9.99,9.99,9.96,9.96,221005.0,4.3946,4.3946,4.3814,4.3814,221005.0
2021-11-18 15:10:00,9.96,9.97,9.95,9.96,165562.0,4.3814,4.3858,4.377,4.3814,165562.0
2021-11-18 15:15:00,9.96,9.99,9.96,9.97,277220.0,4.3814,4.3946,4.3814,4.3858,277220.0
2021-11-18 15:20:00,9.97,9.99,9.97,9.99,302918.0,4.3858,4.3946,4.3858,4.3946,302918.0
2021-11-18 15:25:00,9.99,10.01,9.98,10.0,472329.0,4.3946,4.4034,4.3902,4.399,472329.0
2021-11-18 15:30:00,10.0,10.0,9.96,9.96,282430.0,4.399,4.399,4.3814,4.3814,282430.0
2021-11-18 15:35:00,9.96,9.98,9.96,9.96,284568.0,4.3814,4.3902,4.3814,4.3814,284568.0
2021-11-18 15:40:00,9.96,9.97,9.93,9.94,490514.0,4.3814,4.3858,4.3682,4.3726,490514.0
2021-11-18 15:45:00,9.94,9.95,9.92,9.93,396382.0,4.3726,4.377,4.3638,4.3682,396382.0
2021-11-18 15:50:00,9.93,9.93,9.9,9.91,860556.0,4.3682,4.3682,4.355,4.3594,860556.0
2021-11-18 15:55:00,9.91,9.91,9.88,9.89,1818857.0,4.3594,4.3594,4.3462,4.3506,1818857.0
2021-11-19 09:30:00,9.84,9.87,9.76,9.87,803480.0,4.3286,4.3418,4.2935,4.3418,803480.0
2021-11-19 09:35:00,9.86,9.88,9.81,9.82,408738.0,4.3374,4.3462,4.3155,4.3198,408738.0
2021-11-19 09:40:00,9.82,9.85,9.8,9.82,233154.0,4.3198,4.333,4.3111,4.3198,233154.0
2021-11-19 09:45:00,9.82,9.83,9.8,9.82,562649.0,4.3198,4.3242,4.3111,4.3198,562649.0
2021-11-19 09:50:00,9.82,9.82,9.76,9.77,148786.0,4.3198,4.3198,4.2935,4.2979,148786.0
2021-11-19 09:55:00,9.77,9.79,9.76,9.78,304425.0,4.2979,4.3067,4.2935,4.3023,304425.0
2021-11-19 10:00:00,9.78,9.78,9.72,9.72,249395.0,4.3023,4.3023,4.2759,4.2759,249395.0
2021-11-19 10:05:00,9.72,9.74,9.71,9.72,195486.0,4.2759,4.2847,4.2715,4.2759,195486.0
2021-11-19 10:10:00,9.73,9.78,9.71,9.77,346456.0,4.2803,4.3023,4.2715,4.2979,346456.0
2021-11-19 10:15:00,9.77,9.81,9.75,9.8,526343.0,4.2979,4.3155,4.2891,4.3111,526343.0
2021-11-19 10:20:00,9.81,9.82,9.78,9.79,210228.0,4.3155,4.3198,4.3023,4.3067,210228.0
2021-11-19 10:25:00,9.79,9.8,9.77,9.79,135579.0,4.3067,4.3111,4.2979,4.3067,135579.0
2021-11-19 10:30:00,9.79,9.81,9.78,9.79,279136.0,4.3067,4.3155,4.3023,4.3067,279136.0
2021-11-19 10:35:00,9.78,9.79,9.76,9.77,208158.0,4.3023,4.3067,4.2935,4.2979,208158.0
2021-11-19 10:40:00,9.77,9.8,9.76,9.78,285542.0,4.2979,4.3111,4.2935,4.3023,285542.0
2021-11-19 10:45:00,9.78,9.79,9.76,9.76,286270.0,4.3023,4.3067,4.2935,4.2935,286270.0
2021-11-19 10:50:00,9.76,9.76,9.71,9.74,369338.0,4.2935,4.2935,4.2715,4.2847,369338.0
2021-11-19 10:55:00,9.74,9.76,9.72,9.72,138924.0,4.2847,4.2935,4.2759,4.2759,138924.0
2021-11-19 11:00:00,9.72,9.74,9.71,9.71,102085.0,4.2759,4.2847,4.2715,4.2715,102085.0
2021-11-19 11:05:00,9.71,9.72,9.68,9.68,254272.0,4.2715,4.2759,4.2583,4.2583,254272.0
2021-11-19 11:10:00,9.69,9.71,9.67,9.7,242183.0,4.2627,4.2715,4.2539,4.2671,242183.0
2021-11-19 11:15:00,9.7,9.71,9.69,9.71,126032.0,4.2671,4.2715,4.2627,4.2715,126032.0
2021-11-19 11:20:00,9.71,9.75,9.7,9.75,179118.0,4.2715,4.2891,4.2671,4.2891,179118.0
2021-11-19 11:25:00,9.75,9.76,9.73,9.76,246106.0,4.2891,4.2935,4.2803,4.2935,246106.0
2021-11-19 11:30:00,9.75,9.76,9.73,9.75,187102.0,4.2891,4.2935,4.2803,4.2891,187102.0
2021-11-19 11:35:00,9.75,9.75,9.71,9.72,119880.0,4.2891,4.2891,4.2715,4.2759,119880.0
2021-11-19 11:40:00,9.73,9.74,9.72,9.74,109077.0,4.2803,4.2847,4.2759,4.2847,109077.0
2021-11-19 11:45:00,9.74,9.74,9.72,9.72,108376.0,4.2847,4.2847,4.2759,4.2759,108376.0
2021-11-19 11:50:00,9.71,9.73,9.71,9.72,97118.0,4.2715,4.2803,4.2715,4.2759,97118.0
2021-11-19 11:55:00,9.73,9.76,9.72,9.72,167151.0,4.2803,4.2935,4.2759,4.2759,167151.0
2021-11-19 12:00:00,9.72,9.75,9.71,9.71,175218.0,4.2759,4.2891,4.2715,4.2715,175218.0
2021-11-19 12:05:00,9.71,9.75,9.71,9.74,61834.0,4.2715,4.2891,4.2715,4.2847,61834.0
2021-11-19 12:10:00,9.75,9.75,9.72,9.74,109663.0,4.2891,4.2891,4.2759,4.2847,109663.0
2021-11-19 12:15:00,9.73,9.76,9.73,9.75,79705.0,4.2803,4.2935,4.2803,4.2891,79705.0
2021-11-19 12:20:00,9.75,9.75,9.73,9.74,185428.0,4.2891,4.2891,4.2803,4.2847,185428.0
2021-11-19 12:25:00,9.74,9.76,9.74,9.75,63973.0,4.2847,4.2935,4.2847,4.2891,63973.0
2021-11-19 12:30:00,9.76,9.77,9.74,9.75,168576.0,4.2935,4.2979,4.2847,4.2891,168576.0
2021-11-19 12:35:00,9.76,9.77,9.71,9.74,343694.0,4.2935,4.2979,4.2715,4.2847,343694.0
2021-11-19 12:40:00,9.74,9.74,9.71,9.73,163572.0,4.2847,4.2847,4.2715,4.2803,163572.0
2021-11-19 12:45:00,9.73,9.74,9.72,9.74,141962.0,4.2803,4.2847,4.2759,4.2847,141962.0
2021-11-19 12:50:00,9.73,9.76,9.73,9.73,151446.0,4.2803,4.2935,4.2803,4.2803,151446.0
2021-11-19 12:55:00,9.74,9.77,9.73,9.75,196752.0,4.2847,4.2979,4.2803,4.2891,196752.0
2021-11-19 13:00:00,9.76,9.76,9.73,9.74,73023.0,4.2935,4.2935,4.2803,4.2847,73023.0
2021-11-19 13:05:00,9.74,9.74,9.72,9.74,56290.0,4.2847,4.2847,4.2759,4.2847,56290.0
2021-11-19 13:10:00,9.73,9.74,9.72,9.72,68758.0,4.2803,4.2847,4.2759,4.2759,68758.0
2021-11-19 13:15:00,9.72,9.75,9.72,9.74,84330.0,4.2759,4.2891,4.2759,4.2847,84330.0
2021-11-19 13:20:00,9.74,9.74,9.72,9.72,80853.0,4.2847,4.2847,4.2759,4.2759,80853.0
2021-11-19 13:25:00,9.72,9.73,9.7,9.71,56787.0,4.2759,4.2803,4.2671,4.2715,56787.0
2021-11-19 13:30:00,9.71,9.72,9.7,9.71,35928.0,4.2715,4.2759,4.2671,4.2715,35928.0
2021-11-19 13:35:00,9.71,9.71,9.68,9.68,61031.0,4.2715,4.2715,4.2583,4.2583,61031.0
2021-11-19 13:40:00,9.69,9.71,9.68,9.7,133515.0,4.2627,4.2715,4.2583,4.2671,133515.0
2021-11-19 13:45:00,9.7,9.71,9.68,9.7,229813.0,4.2671,4.2715,4.2583,4.2671,229813.0
2021-11-19 13:50:00,9.69,9.71,9.69,9.71,107210.0,4.2627,4.2715,4.2627,4.2715,107210.0
2021-11-19 13:55:00,9.7,9.71,9.67,9.68,94832.0,4.2671,4.2715,4.2539,4.2583,94832.0
2021-11-19 14:00:00,9.68,9.73,9.67,9.71,135532.0,4.2583,4.2803,4.2539,4.2715,135532.0
2021-11-19 14:05:00,9.71,9.74,9.71,9.72,150575.0,4.2715,4.2847,4.2715,4.2759,150575.0
2021-11-19 14:10:00,9.72,9.75,9.72,9.75,73374.0,4.2759,4.2891,4.2759,4.2891,73374.0
2021-11-19 14:15:00,9.75,9.77,9.75,9.76,75977.0,4.2891,4.2979,4.2891,4.2935,75977.0
2021-11-19 14:20:00,9.76,9.78,9.75,9.78,143612.0,4.2935,4.3023,4.2891,4.3023,143612.0
2021-11-19 14:25:00,9.77,9.79,9.76,9.77,92237.0,4.2979,4.3067,4.2935,4.2979,92237.0
2021-11-19 14:30:00,9.77,9.77,9.75,9.76,73541.0,4.2979,4.2979,4.2891,4.2935,73541.0
2021-11-19 14:35:00,9.76,9.76,9.74,9.75,154295.0,4.2935,4.2935,4.2847,4.2891,154295.0
2021-11-19 14:40:00,9.74,9.75,9.73,9.75,123447.0,4.2847,4.2891,4.2803,4.2891,123447.0
2021-11-19 14:45:00,9.75,9.77,9.74,9.76,145702.0,4.2891,4.2979,4.2847,4.2935,145702.0
2021-11-19 14:50:00,9.76,9.78,9.75,9.76,94166.0,4.2935,4.3023,4.2891,4.2935,94166.0
2021-11-19 14:55:00,9.77,9.77,9.76,9.76,48016.0,4.2979,4.2979,4.2935,4.2935,48016.0
2021-11-19 15:00:00,9.76,9.77,9.75,9.75,72256.0,4.2935,4.2979,4.2891,4.2891,72256.0
2021-11-19 15:05:00,9.76,9.77,9.74,9.75,153488.0,4.2935,4.2979,4.2847,4.2891,153488.0
2021-11-19 15:10:00,9.75,9.75,9.74,9.75,70833.0,4.2891,4.2891,4.2847,4.2891,70833.0
2021-11-19 15:15:00,9.75,9.75,9.73,9.75,159113.0,4.2891,4.2891,4.2803,4.2891,159113.0
2021-11-19 15:20:00,9.75,9.75,9.74,9.75,111823.0,4.2891,4.2891,4.2847,4.2891,111823.0
2021-11-19 15:25:00,9.75,9.75,9.73,9.73,173141.0,4.2891,4.2891,4.2803,4.2803,173141.0
2021-11-19 15:30:00,9.73,9.75,9.73,9.73,233305.0,4.2803,4.2891,4.2803,4.2803,233305.0
2021-11-19 15:35:00,9.73,9.76,9.73,9.75,249690.0,4.2803,4.2935,4.2803,4.2891,249690.0
2021-11-19 15:40:00,9.74,9.75,9.73,9.74,274400.0,4.2847,4.2891,4.2803,4.2847,274400.0
2021-11-19 15:45:00,9.74,9.75,9.73,9.75,304153.0,4.2847,4.2891,4.2803,4.2891,304153.0
2021-11-19 15:50:00,9.74,9.75,9.72,9.74,1379194.0,4.2847,4.2891,4.2759,4.2847,1379194.0
2021-11-19 15:55:00,9.74,9.74,9.71,9.74,2375950.0,4.2847,4.2847,4.2715,4.2847,2375950.0
2021-11-22 09:30:00,9.95,9.98,9.9,9.96,938910.0,4.377,4.3902,4.355,4.3814,938910.0
2021-11-22 09:35:00,9.96,10.01,9.96,10.0,221518.0,4.3814,4.4034,4.3814,4.399,221518.0
2021-11-22 09:40:00,9.99,10.03,9.99,10.03,272931.0,4.3946,4.4122,4.3946,4.4122,272931.0
2021-11-22 09:45:00,10.03,10.05,10.01,10.04,277293.0,4.4122,4.421,4.4034,4.4166,277293.0
2021-11-22 09:50:00,10.04,10.05,10.01,10.02,1660572.0,4.4166,4.421,4.4034,4.4078,1660572.0
2021-11-22 09:55:00,10.02,10.02,9.96,9.98,202494.0,4.4078,4.4078,4.3814,4.3902,202494.0
2021-11-22 10:00:00,9.97,10.02,9.97,10.0,420338.0,4.3858,4.4078,4.3858,4.399,420338.0
2021-11-22 10:05:00,10.0,10.01,9.97,9.99,175274.0,4.399,4.4034,4.3858,4.3946,175274.0
2021-11-22 10:10:00,9.99,10.01,9.97,9.98,189480.0,4.3946,4.4034,4.3858,4.3902,189480.0
2021-11-22 10:15:00,9.99,10.01,9.97,10.01,133912.0,4.3946,4.4034,4.3858,4.4034,133912.0
2021-11-22 10:20:00,10.01,10.05,10.0,10.04,192471.0,4.4034,4.421,4.399,4.4166,192471.0
2021-11-22 10:25:00,10.04,10.05,10.03,10.04,97543.0,4.4166,4.421,4.4122,4.4166,97543.0
2021-11-22 10:30:00,10.04,10.06,10.03,10.06,196952.0,4.4166,4.4254,4.4122,4.4254,196952.0
2021-11-22 10:35:00,10.06,10.09,10.05,10.06,422784.0,4.4254,4.4386,4.421,4.4254,422784.0
2021-11-22 10:40:00,10.06,10.08,10.05,10.08,183439.0,4.4254,4.4342,4.421,4.4342,183439.0
2021-11-22 10:45:00,10.08,10.09,10.07,10.07,162399.0,4.4342,4.4386,4.4298,4.4298,162399.0
2021-11-22 10:50:00,10.08,10.11,10.07,10.1,167578.0,4.4342,4.4474,4.4298,4.443,167578.0
2021-11-22 10:55:00,10.11,10.12,10.1,10.1,303725.0,4.4474,4.4518,4.443,4.443,303725.0
2021-11-22 11:00:00,10.11,10.13,10.1,10.1,179574.0,4.4474,4.4562,4.443,4.443,179574.0
2021-11-22 11:05:00,10.1,10.14,10.1,10.11,294077.0,4.443,4.4606,4.443,4.4474,294077.0
2021-11-22 11:10:00,10.1,10.14,10.1,10.12,457396.0,4.443,4.4606,4.443,4.4518,457396.0
2021-11-22 11:15:00,10.12,10.12,10.09,10.09,316962.0,4.4518,4.4518,4.4386,4.4386,316962.0
2021-11-22 11:20:00,10.09,10.14,10.09,10.12,327111.0,4.4386,4.4606,4.4386,4.4518,327111.0
2021-11-22 11:25:00,10.12,10.13,10.09,10.1,135462.0,4.4518,4.4562,4.4386,4.443,135462.0
2021-11-22 11:30:00,10.1,10.11,10.06,10.07,423061.0,4.443,4.4474,4.4254,4.4298,423061.0
2021-11-22 11:35:00,10.06,10.11,10.05,10.09,533343.0,4.4254,4.4474,4.421,4.4386,533343.0
2021-11-22 11:40:00,10.09,10.09,10.05,10.05,223972.0,4.4386,4.4386,4.421,4.421,223972.0
2021-11-22 11:45:00,10.06,10.06,10.03,10.05,185699.0,4.4254,4.4254,4.4122,4.421,185699.0
2021-11-22 11:50:00,10.06,10.06,10.02,10.03,104110.0,4.4254,4.4254,4.4078,4.4122,104110.0
2021-11-22 11:55:00,10.03,10.04,10.01,10.03,126954.0,4.4122,4.4166,4.4034,4.4122,126954.0
2021-11-22 12:00:00,10.03,10.03,9.99,10.0,144140.0,4.4122,4.4122,4.3946,4.399,144140.0
2021-11-22 12:05:00,10.0,10.01,9.98,9.98,148730.0,4.399,4.4034,4.3902,4.3902,148730.0
2021-11-22 12:10:00,9.98,10.0,9.97,9.97,105660.0,4.3902,4.399,4.3858,4.3858,105660.0
2021-11-22 12:15:00,9.97,9.99,9.96,9.99,174502.0,4.3858,4.3946,4.3814,4.3946,174502.0
2021-11-22 12:20:00,9.99,10.02,9.98,10.01,118955.0,4.3946,4.4078,4.3902,4.4034,118955.0
2021-11-22 12:25:00,10.01,10.03,10.0,10.01,109519.0,4.4034,4.4122,4.399,4.4034,109519.0
2021-11-22 12:30:00,10.01,10.05,10.0,10.04,323711.0,4.4034,4.421,4.399,4.4166,323711.0
2021-11-22 12:35:00,10.04,10.05,10.0,10.01,521591.0,4.4166,4.421,4.399,4.4034,521591.0
2021-11-22 12:40:00,10.0,10.01,9.98,10.01,291726.0,4.399,4.4034,4.3902,4.4034,291726.0
2021-11-22 12:45:00,10.0,10.01,9.97,9.98,180017.0,4.399,4.4034,4.3858,4.3902,180017.0
2021-11-22 12:50:00,9.98,9.98,9.96,9.97,89062.0,4.3902,4.3902,4.3814,4.3858,89062.0
2021-11-22 12:55:00,9.97,9.99,9.97,9.98,123099.0,4.3858,4.3946,4.3858,4.3902,123099.0
2021-11-22 13:00:00,9.98,10.0,9.97,9.99,142018.0,4.3902,4.399,4.3858,4.3946,142018.0
2021-11-22 13:05:00,9.99,9.99,9.97,9.99,145623.0,4.3946,4.3946,4.3858,4.3946,145623.0
2021-11-22 13:10:00,9.99,10.01,9.98,9.99,206039.0,4.3946,4.4034,4.3902,4.3946,206039.0
2021-11-22 13:15:00,9.99,10.0,9.97,9.97,111934.0,4.3946,4.399,4.3858,4.3858,111934.0
2021-11-22 13:20:00,9.97,9.98,9.96,9.97,186357.0,4.3858,4.3902,4.3814,4.3858,186357.0
2021-11-22 13:25:00,9.97,9.97,9.91,9.92,131954.0,4.3858,4.3858,4.3594,4.3638,131954.0
2021-11-22 13:30:00,9.92,9.95,9.91,9.91,354245.0,4.3638,4.377,4.3594,4.3594,354245.0
2021-11-22 13:35:00,9.91,9.94,9.9,9.91,197830.0,4.3594,4.3726,4.355,4.3594,197830.0
2021-11-22 13:40:00,9.9,9.93,9.89,9.92,307677.0,4.355,4.3682,4.3506,4.3638,307677.0
2021-11-22 13:45:00,9.92,9.94,9.91,9.92,179767.0,4.3638,4.3726,4.3594,4.3638,179767.0
2021-11-22 13:50:00,9.93,9.94,9.89,9.89,303623.0,4.3682,4.3726,4.3506,4.3506,303623.0
2021-11-22 13:55:00,9.89,9.92,9.88,9.91,349628.0,4.3506,4.3638,4.3462,4.3594,349628.0
2021-11-22 14:00:00,9.9,9.93,9.88,9.92,235933.0,4.355,4.3682,4.3462,4.3638,235933.0
2021-11-22 14:05:00,9.93,9.95,9.92,9.93,149492.0,4.3682,4.377,4.3638,4.3682,149492.0
2021-11-22 14:10:00,9.93,9.94,9.91,9.94,79949.0,4.3682,4.3726,4.3594,4.3726,79949.0
2021-11-22 14:15:00,9.94,9.95,9.93,9.95,87333.0,4.3726,4.377,4.3682,4.377,87333.0
2021-11-22 14:20:00,9.95,9.95,9.93,9.95,96108.0,4.377,4.377,4.3682,4.377,96108.0
2021-11-22 14:25:00,9.95,9.97,9.94,9.96,148282.0,4.377,4.3858,4.3726,4.3814,148282.0
2021-11-22 14:30:00,9.97,9.99,9.96,9.96,98838.0,4.3858,4.3946,4.3814,4.3814,98838.0
2021-11-22 14:35:00,9.96,9.97,9.95,9.96,59754.0,4.3814,4.3858,4.377,4.3814,59754.0
2021-11-22 14:40:00,9.96,9.97,9.95,9.97,109492.0,4.3814,4.3858,4.377,4.3858,109492.0
2021-11-22 14:45:00,9.97,9.98,9.96,9.97,188617.0,4.3858,4.3902,4.3814,4.3858,188617.0
2021-11-22 14:50:00,9.97,9.99,9.96,9.97,154928.0,4.3858,4.3946,4.3814,4.3858,154928.0
2021-11-22 14:55:00,9.97,9.98,9.95,9.97,167828.0,4.3858,4.3902,4.377,4.3858,167828.0
2021-11-22 15:00:00,9.97,9.99,9.97,9.99,94620.0,4.3858,4.3946,4.3858,4.3946,94620.0
2021-11-22 15:05:00,9.99,9.99,9.97,9.97,136199.0,4.3946,4.3946,4.3858,4.3858,136199.0
2021-11-22 15:10:00,9.97,9.98,9.93,9.94,267509.0,4.3858,4.3902,4.3682,4.3726,267509.0
2021-11-22 15:15:00,9.94,9.94,9.91,9.92,197153.0,4.3726,4.3726,4.3594,4.3638,197153.0
2021-11-22 15:20:00,9.92,9.92,9.89,9.89,249926.0,4.3638,4.3638,4.3506,4.3506,249926.0
2021-11-22 15:25:00,9.9,9.92,9.88,9.91,349728.0,4.355,4.3638,4.3462,4.3594,349728.0
2021-11-22 15:30:00,9.91,9.91,9.9,9.91,435836.0,4.3594,4.3594,4.355,4.3594,435836.0
2021-11-22 15:35:00,9.91,9.91,9.89,9.9,522463.0,4.3594,4.3594,4.3506,4.355,522463.0
2021-11-22 15:40:00,9.9,9.9,9.86,9.87,648533.0,4.355,4.355,4.3374,4.3418,648533.0
2021-11-22 15:45:00,9.87,9.87,9.84,9.84,1073446.0,4.3418,4.3418,4.3286,4.3286,1073446.0
2021-11-22 15:50:00,9.84,9.85,9.81,9.83,760190.0,4.3286,4.333,4.3155,4.3242,760190.0
2021-11-22 15:55:00,9.83,9.83,9.76,9.78,2940008.0,4.3242,4.3242,4.2935,4.3023,2940008.0
2021-11-23 09:30:00,9.95,10.01,9.93,10.01,567709.0,4.377,4.4034,4.3682,4.4034,567709.0
2021-11-23 09:35:00,10.0,10.04,9.96,10.02,394221.0,4.399,4.4166,4.3814,4.4078,394221.0
2021-11-23 09:40:00,10.02,10.06,10.02,10.06,535133.0,4.4078,4.4254,4.4078,4.4254,535133.0
2021-11-23 09:45:00,10.07,10.09,10.05,10.08,344010.0,4.4298,4.4386,4.421,4.4342,344010.0
2021-11-23 09:50:00,10.08,10.1,10.06,10.08,198392.0,4.4342,4.443,4.4254,4.4342,198392.0
2021-11-23 09:55:00,10.08,10.09,10.04,10.05,226959.0,4.4342,4.4386,4.4166,4.421,226959.0
2021-11-23 10:00:00,10.05,10.07,10.02,10.03,217856.0,4.421,4.4298,4.4078,4.4122,217856.0
2021-11-23 10:05:00,10.03,10.03,9.99,10.0,169100.0,4.4122,4.4122,4.3946,4.399,169100.0
2021-11-23 10:10:00,10.0,10.02,9.99,10.01,141977.0,4.399,4.4078,4.3946,4.4034,141977.0
2021-11-23 10:15:00,10.01,10.01,9.97,9.97,118504.0,4.4034,4.4034,4.3858,4.3858,118504.0
2021-11-23 10:20:00,9.97,10.01,9.97,9.98,270059.0,4.3858,4.4034,4.3858,4.3902,270059.0
2021-11-23 10:25:00,9.98,10.02,9.98,10.0,188397.0,4.3902,4.4078,4.3902,4.399,188397.0
2021-11-23 10:30:00,10.0,10.02,9.98,10.0,141421.0,4.399,4.4078,4.3902,4.399,141421.0
2021-11-23 10:35:00,9.99,10.0,9.96,9.96,120498.0,4.3946,4.399,4.3814,4.3814,120498.0
2021-11-23 10:40:00,9.96,9.99,9.96,9.97,94503.0,4.3814,4.3946,4.3814,4.3858,94503.0
2021-11-23 10:45:00,9.97,9.99,9.96,9.97,129160.0,4.3858,4.3946,4.3814,4.3858,129160.0
2021-11-23 10:50:00,9.97,9.99,9.96,9.97,324679.0,4.3858,4.3946,4.3814,4.3858,324679.0
2021-11-23 10:55:00,9.97,9.98,9.95,9.95,92761.0,4.3858,4.3902,4.377,4.377,92761.0
2021-11-23 11:00:00,9.96,9.96,9.92,9.94,163031.0,4.3814,4.3814,4.3638,4.3726,163031.0
2021-11-23 11:05:00,9.94,9.94,9.91,9.93,164387.0,4.3726,4.3726,4.3594,4.3682,164387.0
2021-11-23 11:10:00,9.93,9.98,9.92,9.97,222062.0,4.3682,4.3902,4.3638,4.3858,222062.0
2021-11-23 11:15:00,9.97,10.0,9.97,10.0,215260.0,4.3858,4.399,4.3858,4.399,215260.0
2021-11-23 11:20:00,9.99,10.0,9.98,10.0,108320.0,4.3946,4.399,4.3902,4.399,108320.0
2021-11-23 11:25:00,9.99,10.02,9.99,10.0,391378.0,4.3946,4.4078,4.3946,4.399,391378.0
2021-11-23 11:30:00,10.0,10.02,9.99,10.02,438451.0,4.399,4.4078,4.3946,4.4078,438451.0
2021-11-23 11:35:00,10.01,10.03,10.0,10.03,100657.0,4.4034,4.4122,4.399,4.4122,100657.0
2021-11-23 11:40:00,10.03,10.05,10.01,10.04,122670.0,4.4122,4.421,4.4034,4.4166,122670.0
2021-11-23 11:45:00,10.04,10.08,10.04,10.08,295368.0,4.4166,4.4342,4.4166,4.4342,295368.0
2021-11-23 11:50:00,10.08,10.09,10.07,10.08,194725.0,4.4342,4.4386,4.4298,4.4342,194725.0
2021-11-23 11:55:00,10.07,10.08,10.06,10.08,170999.0,4.4298,4.4342,4.4254,4.4342,170999.0
2021-11-23 12:00:00,10.08,10.09,10.06,10.07,77552.0,4.4342,4.4386,4.4254,4.4298,77552.0
2021-11-23 12:05:00,10.07,10.09,10.06,10.09,207125.0,4.4298,4.4386,4.4254,4.4386,207125.0
2021-11-23 12:10:00,10.09,10.11,10.08,10.08,218738.0,4.4386,4.4474,4.4342,4.4342,218738.0
2021-11-23 12:15:00,10.08,10.11,10.07,10.11,181947.0,4.4342,4.4474,4.4298,4.4474,181947.0
2021-11-23 12:20:00,10.11,10.14,10.09,10.13,252963.0,4.4474,4.4606,4.4386,4.4562,252963.0
2021-11-23 12:25:00,10.13,10.17,10.12,10.16,282001.0,4.4562,4.4738,4.4518,4.4694,282001.0
2021-11-23 12:30:00,10.17,10.18,10.15,10.16,215354.0,4.4738,4.4782,4.465,4.4694,215354.0
2021-11-23 12:35:00,10.16,10.17,10.14,10.15,391749.0,4.4694,4.4738,4.4606,4.465,391749.0
2021-11-23 12:40:00,10.15,10.16,10.12,10.13,189038.0,4.465,4.4694,4.4518,4.4562,189038.0
2021-11-23 12:45:00,10.12,10.13,10.11,10.12,131800.0,4.4518,4.4562,4.4474,4.4518,131800.0
2021-11-23 12:50:00,10.11,10.13,10.09,10.1,198342.0,4.4474,4.4562,4.4386,4.443,198342.0
2021-11-23 12:55:00,10.1,10.11,10.08,10.09,290956.0,4.443,4.4474,4.4342,4.4386,290956.0
2021-11-23 13:00:00,10.09,10.13,10.08,10.13,412067.0,4.4386,4.4562,4.4342,4.4562,412067.0
2021-11-23 13:05:00,10.13,10.2,10.11,10.17,670661.0,4.4562,4.487,4.4474,4.4738,670661.0
2021-11-23 13:10:00,10.17,10.19,10.16,10.19,246006.0,4.4738,4.4826,4.4694,4.4826,246006.0
2021-11-23 13:15:00,10.19,10.2,10.17,10.18,314931.0,4.4826,4.487,4.4738,4.4782,314931.0
2021-11-23 13:20:00,10.18,10.2,10.17,10.2,125766.0,4.4782,4.487,4.4738,4.487,125766.0
2021-11-23 13:25:00,10.2,10.24,10.19,10.22,428301.0,4.487,4.5046,4.4826,4.4958,428301.0
2021-11-23 13:30:00,10.22,10.24,10.21,10.21,279791.0,4.4958,4.5046,4.4914,4.4914,279791.0
2021-11-23 13:35:00,10.21,10.22,10.18,10.2,531796.0,4.4914,4.4958,4.4782,4.487,531796.0
2021-11-23 13:40:00,10.21,10.28,10.2,10.26,516596.0,4.4914,4.5222,4.487,4.5134,516596.0
2021-11-23 13:45:00,10.27,10.29,10.25,10.28,475837.0,4.5178,4.5266,4.509,4.5222,475837.0
2021-11-23 13:50:00,10.28,10.33,10.27,10.32,301116.0,4.5222,4.5442,4.5178,4.5398,301116.0
2021-11-23 13:55:00,10.31,10.32,10.27,10.29,278298.0,4.5354,4.5398,4.5178,4.5266,278298.0
2021-11-23 14:00:00,10.29,10.3,10.24,10.25,267042.0,4.5266,4.531,4.5046,4.509,267042.0
2021-11-23 14:05:00,10.24,10.27,10.23,10.26,422617.0,4.5046,4.5178,4.5002,4.5134,422617.0
2021-11-23 14:10:00,10.26,10.26,10.22,10.24,443057.0,4.5134,4.5134,4.4958,4.5046,443057.0
2021-11-23 14:15:00,10.24,10.26,10.23,10.24,245801.0,4.5046,4.5134,4.5002,4.5046,245801.0
2021-11-23 14:20:00,10.25,10.31,10.24,10.29,361908.0,4.509,4.5354,4.5046,4.5266,361908.0
2021-11-23 14:25:00,10.29,10.31,10.26,10.27,220132.0,4.5266,4.5354,4.5134,4.5178,220132.0
2021-11-23 14:30:00,10.27,10.28,10.23,10.26,227687.0,4.5178,4.5222,4.5002,4.5134,227687.0
2021-11-23 14:35:00,10.25,10.29,10.25,10.27,206195.0,4.509,4.5266,4.509,4.5178,206195.0
2021-11-23 14:40:00,10.27,10.28,10.24,10.25,104769.0,4.5178,4.5222,4.5046,4.509,104769.0
2021-11-23 14:45:00,10.25,10.26,10.18,10.21,903425.0,4.509,4.5134,4.4782,4.4914,903425.0
2021-11-23 14:50:00,10.21,10.23,10.19,10.22,259910.0,4.4914,4.5002,4.4826,4.4958,259910.0
2021-11-23 14:55:00,10.21,10.24,10.21,10.24,80084.0,4.4914,4.5046,4.4914,4.5046,80084.0
2021-11-23 15:00:00,10.24,10.24,10.2,10.21,224749.0,4.5046,4.5046,4.487,4.4914,224749.0
2021-11-23 15:05:00,10.21,10.21,10.18,10.21,188512.0,4.4914,4.4914,4.4782,4.4914,188512.0
2021-11-23 15:10:00,10.21,10.23,10.2,10.22,150229.0,4.4914,4.5002,4.487,4.4958,150229.0
2021-11-23 15:15:00,10.23,10.23,10.2,10.21,155972.0,4.5002,4.5002,4.487,4.4914,155972.0
2021-11-23 15:20:00,10.21,10.25,10.2,10.25,286107.0,4.4914,4.509,4.487,4.509,286107.0
2021-11-23 15:25:00,10.25,10.27,10.23,10.24,389721.0,4.509,4.5178,4.5002,4.5046,389721.0
2021-11-23 15:30:00,10.24,10.35,10.23,10.31,1273944.0,4.5046,4.553,4.5002,4.5354,1273944.0
2021-11-23 15:35:00,10.3,10.35,10.29,10.33,804073.0,4.531,4.553,4.5266,4.5442,804073.0
2021-11-23 15:40:00,10.33,10.33,10.29,10.29,384513.0,4.5442,4.5442,4.5266,4.5266,384513.0
2021-11-23 15:45:00,10.3,10.3,10.28,10.28,622345.0,4.531,4.531,4.5222,4.5222,622345.0
2021-11-23 15:50:00,10.28,10.31,10.28,10.29,898418.0,4.5222,4.5354,4.5222,4.5266,898418.0
2021-11-23 15:55:00,10.29,10.3,10.28,10.3,1116121.0,4.5266,4.531,4.5222,4.531,1116121.0
2021-11-24 09:30:00,10.24,10.33,10.22,10.24,543280.0,4.5046,4.5442,4.4958,4.5046,543280.0
2021-11-24 09:35:00,10.24,10.24,10.2,10.21,512271.0,4.5046,4.5046,4.487,4.4914,512271.0
2021-11-24 09:40:00,10.2,10.25,10.18,10.25,336150.0,4.487,4.509,4.4782,4.509,336150.0
2021-11-24 09:45:00,10.25,10.3,10.24,10.29,382199.0,4.509,4.531,4.5046,4.5266,382199.0
2021-11-24 09:50:00,10.29,10.29,10.26,10.28,186776.0,4.5266,4.5266,4.5134,4.5222,186776.0
2021-11-24 09:55:00,10.28,10.35,10.28,10.34,153046.0,4.5222,4.553,4.5222,4.5486,153046.0
2021-11-24 10:00:00,10.33,10.37,10.33,10.35,327310.0,4.5442,4.5618,4.5442,4.553,327310.0
2021-11-24 10:05:00,10.35,10.41,10.34,10.38,267853.0,4.553,4.5794,4.5486,4.5662,267853.0
2021-11-24 10:10:00,10.38,10.41,10.38,10.39,213585.0,4.5662,4.5794,4.5662,4.5706,213585.0
2021-11-24 10:15:00,10.39,10.41,10.37,10.38,209355.0,4.5706,4.5794,4.5618,4.5662,209355.0
2021-11-24 10:20:00,10.38,10.4,10.35,10.35,318949.0,4.5662,4.575,4.553,4.553,318949.0
2021-11-24 10:25:00,10.35,10.36,10.32,10.33,101189.0,4.553,4.5574,4.5398,4.5442,101189.0
2021-11-24 10:30:00,10.33,10.35,10.31,10.33,211039.0,4.5442,4.553,4.5354,4.5442,211039.0
2021-11-24 10:35:00,10.33,10.37,10.32,10.35,157825.0,4.5442,4.5618,4.5398,4.553,157825.0
2021-11-24 10:40:00,10.35,10.35,10.32,10.33,285669.0,4.553,4.553,4.5398,4.5442,285669.0
2021-11-24 10:45:00,10.33,10.39,10.33,10.38,346076.0,4.5442,4.5706,4.5442,4.5662,346076.0
2021-11-24 10:50:00,10.37,10.4,10.36,10.37,305261.0,4.5618,4.575,4.5574,4.5618,305261.0
2021-11-24 10:55:00,10.37,10.39,10.35,10.36,493931.0,4.5618,4.5706,4.553,4.5574,493931.0
2021-11-24 11:00:00,10.37,10.4,10.36,10.4,249361.0,4.5618,4.575,4.5574,4.575,249361.0
2021-11-24 11:05:00,10.4,10.42,10.39,10.42,181241.0,4.575,4.5838,4.5706,4.5838,181241.0
2021-11-24 11:10:00,10.41,10.45,10.41,10.44,186717.0,4.5794,4.597,4.5794,4.5926,186717.0
2021-11-24 11:15:00,10.44,10.45,10.42,10.43,235223.0,4.5926,4.597,4.5838,4.5882,235223.0
2021-11-24 11:20:00,10.43,10.44,10.42,10.44,119226.0,4.5882,4.5926,4.5838,4.5926,119226.0
2021-11-24 11:25:00,10.44,10.45,10.42,10.43,216482.0,4.5926,4.597,4.5838,4.5882,216482.0
2021-11-24 11:30:00,10.43,10.43,10.41,10.42,148810.0,4.5882,4.5882,4.5794,4.5838,148810.0
2021-11-24 11:35:00,10.42,10.42,10.39,10.4,156715.0,4.5838,4.5838,4.5706,4.575,156715.0
2021-11-24 11:40:00,10.39,10.4,10.38,10.38,72998.0,4.5706,4.575,4.5662,4.5662,72998.0
2021-11-24 11:45:00,10.39,10.4,10.37,10.39,278438.0,4.5706,4.575,4.5618,4.5706,278438.0
2021-11-24 11:50:00,10.4,10.4,10.38,10.39,234779.0,4.575,4.575,4.5662,4.5706,234779.0
2021-11-24 11:55:00,10.39,10.4,10.36,10.36,131057.0,4.5706,4.575,4.5574,4.5574,131057.0
2021-11-24 12:00:00,10.37,10.37,10.35,10.37,140104.0,4.5618,4.5618,4.553,4.5618,140104.0
2021-11-24 12:05:00,10.37,10.4,10.34,10.35,255278.0,4.5618,4.575,4.5486,4.553,255278.0
2021-11-24 12:10:00,10.35,10.39,10.34,10.38,271158.0,4.553,4.5706,4.5486,4.5662,271158.0
2021-11-24 12:15:00,10.38,10.38,10.36,10.38,100146.0,4.5662,4.5662,4.5574,4.5662,100146.0
2021-11-24 12:20:00,10.38,10.38,10.35,10.37,143334.0,4.5662,4.5662,4.553,4.5618,143334.0
2021-11-24 12:25:00,10.36,10.37,10.33,10.35,210655.0,4.5574,4.5618,4.5442,4.553,210655.0
2021-11-24 12:30:00,10.35,10.35,10.33,10.35,45951.0,4.553,4.553,4.5442,4.553,45951.0
2021-11-24 12:35:00,10.35,10.39,10.35,10.37,186144.0,4.553,4.5706,4.553,4.5618,186144.0
2021-11-24 12:40:00,10.36,10.37,10.33,10.35,100569.0,4.5574,4.5618,4.5442,4.553,100569.0
2021-11-24 12:45:00,10.35,10.38,10.35,10.36,131536.0,4.553,4.5662,4.553,4.5574,131536.0
2021-11-24 12:50:00,10.36,10.39,10.35,10.38,88339.0,4.5574,4.5706,4.553,4.5662,88339.0
2021-11-24 12:55:00,10.39,10.41,10.38,10.39,69572.0,4.5706,4.5794,4.5662,4.5706,69572.0
2021-11-24 13:00:00,10.38,10.4,10.37,10.37,104261.0,4.5662,4.575,4.5618,4.5618,104261.0
2021-11-24 13:05:00,10.37,10.39,10.36,10.38,98447.0,4.5618,4.5706,4.5574,4.5662,98447.0
2021-11-24 13:10:00,10.38,10.39,10.37,10.38,92866.0,4.5662,4.5706,4.5618,4.5662,92866.0
2021-11-24 13:15:00,10.38,10.41,10.38,10.39,313705.0,4.5662,4.5794,4.5662,4.5706,313705.0
2021-11-24 13:20:00,10.39,10.4,10.37,10.37,123029.0,4.5706,4.575,4.5618,4.5618,123029.0
2021-11-24 13:25:00,10.37,10.4,10.37,10.39,173862.0,4.5618,4.575,4.5618,4.5706,173862.0
2021-11-24 13:30:00,10.39,10.39,10.38,10.39,32986.0,4.5706,4.5706,4.5662,4.5706,32986.0
2021-11-24 13:35:00,10.38,10.4,10.37,10.38,181614.0,4.5662,4.575,4.5618,4.5662,181614.0
2021-11-24 13:40:00,10.38,10.4,10.37,10.38,111146.0,4.5662,4.575,4.5618,4.5662,111146.0
2021-11-24 13:45:00,10.38,10.41,10.37,10.4,196329.0,4.5662,4.5794,4.5618,4.575,196329.0
2021-11-24 13:50:00,10.4,10.41,10.39,10.39,111989.0,4.575,4.5794,4.5706,4.5706,111989.0
2021-11-24 13:55:00,10.4,10.41,10.37,10.38,251691.0,4.575,4.5794,4.5618,4.5662,251691.0
2021-11-24 14:00:00,10.38,10.41,10.38,10.39,170504.0,4.5662,4.5794,4.5662,4.5706,170504.0
2021-11-24 14:05:00,10.39,10.41,10.37,10.38,182844.0,4.5706,4.5794,4.5618,4.5662,182844.0
2021-11-24 14:10:00,10.38,10.39,10.34,10.38,219981.0,4.5662,4.5706,4.5486,4.5662,219981.0
2021-11-24 14:15:00,10.38,10.39,10.37,10.38,80166.0,4.5662,4.5706,4.5618,4.5662,80166.0
2021-11-24 14:20:00,10.38,10.4,10.38,10.38,146091.0,4.5662,4.575,4.5662,4.5662,146091.0
2021-11-24 14:25:00,10.38,10.39,10.37,10.37,71600.0,4.5662,4.5706,4.5618,4.5618,71600.0
2021-11-24 14:30:00,10.38,10.41,10.37,10.4,420183.0,4.5662,4.5794,4.5618,4.575,420183.0
2021-11-24 14:35:00,10.39,10.41,10.39,10.4,164493.0,4.5706,4.5794,4.5706,4.575,164493.0
2021-11-24 14:40:00,10.4,10.42,10.39,10.41,347190.0,4.575,4.5838,4.5706,4.5794,347190.0
2021-11-24 14:45:00,10.41,10.43,10.41,10.42,243722.0,4.5794,4.5882,4.5794,4.5838,243722.0
2021-11-24 14:50:00,10.41,10.42,10.39,10.41,128242.0,4.5794,4.5838,4.5706,4.5794,128242.0
2021-11-24 14:55:00,10.41,10.43,10.4,10.42,227759.0,4.5794,4.5882,4.575,4.5838,227759.0
2021-11-24 15:00:00,10.42,10.43,10.41,10.43,59480.0,4.5838,4.5882,4.5794,4.5882,59480.0
2021-11-24 15:05:00,10.43,10.45,10.42,10.44,184488.0,4.5882,4.597,4.5838,4.5926,184488.0
2021-11-24 15:10:00,10.44,10.45,10.43,10.44,183173.0,4.5926,4.597,4.5882,4.5926,183173.0
2021-11-24 15:15:00,10.44,10.46,10.43,10.45,312506.0,4.5926,4.6014,4.5882,4.597,312506.0
2021-11-24 15:20:00,10.45,10.47,10.44,10.46,215627.0,4.597,4.6058,4.5926,4.6014,215627.0
2021-11-24 15:25:00,10.46,10.47,10.45,10.46,129980.0,4.6014,4.6058,4.597,4.6014,129980.0
2021-11-24 15:30:00,10.47,10.47,10.46,10.46,269669.0,4.6058,4.6058,4.6014,4.6014,269669.0
2021-11-24 15:35:00,10.46,10.47,10.45,10.46,251416.0,4.6014,4.6058,4.597,4.6014,251416.0
2021-11-24 15:40:00,10.46,10.47,10.45,10.46,415389.0,4.6014,4.6058,4.597,4.6014,415389.0
2021-11-24 15:45:00,10.46,10.47,10.44,10.45,398841.0,4.6014,4.6058,4.5926,4.597,398841.0
2021-11-24 15:50:00,10.45,10.46,10.44,10.46,460700.0,4.597,4.6014,4.5926,4.6014,460700.0
2021-11-24 15:55:00,10.46,10.5,10.45,10.5,2050227.0,4.6014,4.619,4.597,4.619,2050227.0
2021-11-26 09:30:00,10.58,10.6,10.45,10.49,2438611.0,4.6542,4.663,4.597,4.6146,2438611.0
2021-11-26 09:35:00,10.49,10.54,10.46,10.51,1647310.0,4.6146,4.6366,4.6014,4.6234,1647310.0
2021-11-26 09:40:00,10.51,10.51,10.46,10.46,440134.0,4.6234,4.6234,4.6014,4.6014,440134.0
2021-11-26 09:45:00,10.46,10.5,10.44,10.45,545600.0,4.6014,4.619,4.5926,4.597,545600.0
2021-11-26 09:50:00,10.45,10.49,10.42,10.43,628540.0,4.597,4.6146,4.5838,4.5882,628540.0
2021-11-26 09:55:00,10.43,10.49,10.41,10.48,1029416.0,4.5882,4.6146,4.5794,4.6102,1029416.0
2021-11-26 10:00:00,10.47,10.5,10.45,10.48,767690.0,4.6058,4.619,4.597,4.6102,767690.0
2021-11-26 10:05:00,10.48,10.49,10.45,10.46,272280.0,4.6102,4.6146,4.597,4.6014,272280.0
2021-11-26 10:10:00,10.46,10.49,10.41,10.41,390150.0,4.6014,4.6146,4.5794,4.5794,390150.0
2021-11-26 10:15:00,10.42,10.42,10.37,10.4,470074.0,4.5838,4.5838,4.5618,4.575,470074.0
2021-11-26 10:20:00,10.4,10.43,10.37,10.42,480119.0,4.575,4.5882,4.5618,4.5838,480119.0
2021-11-26 10:25:00,10.43,10.46,10.39,10.45,548289.0,4.5882,4.6014,4.5706,4.597,548289.0
2021-11-26 10:30:00,10.45,10.46,10.4,10.42,578814.0,4.597,4.6014,4.575,4.5838,578814.0
2021-11-26 10:35:00,10.43,10.46,10.39,10.41,685827.0,4.5882,4.6014,4.5706,4.5794,685827.0
2021-11-26 10:40:00,10.42,10.43,10.37,10.37,596626.0,4.5838,4.5882,4.5618,4.5618,596626.0
2021-11-26 10:45:00,10.37,10.39,10.36,10.39,451949.0,4.5618,4.5706,4.5574,4.5706,451949.0
2021-11-26 10:50:00,10.38,10.39,10.34,10.37,451597.0,4.5662,4.5706,4.5486,4.5618,451597.0
2021-11-26 10:55:00,10.37,10.38,10.34,10.37,500403.0,4.5618,4.5662,4.5486,4.5618,500403.0
2021-11-26 11:00:00,10.37,10.38,10.34,10.37,711123.0,4.5618,4.5662,4.5486,4.5618,711123.0
2021-11-26 11:05:00,10.37,10.37,10.33,10.33,553118.0,4.5618,4.5618,4.5442,4.5442,553118.0
2021-11-26 11:10:00,10.34,10.35,10.31,10.33,337342.0,4.5486,4.553,4.5354,4.5442,337342.0
2021-11-26 11:15:00,10.33,10.33,10.27,10.27,347669.0,4.5442,4.5442,4.5178,4.5178,347669.0
2021-11-26 11:20:00,10.28,10.29,10.25,10.29,514831.0,4.5222,4.5266,4.509,4.5266,514831.0
2021-11-26 11:25:00,10.29,10.3,10.25,10.29,550208.0,4.5266,4.531,4.509,4.5266,550208.0
2021-11-26 11:30:00,10.29,10.3,10.27,10.29,798661.0,4.5266,4.531,4.5178,4.5266,798661.0
2021-11-26 11:35:00,10.29,10.33,10.28,10.33,671017.0,4.5266,4.5442,4.5222,4.5442,671017.0
2021-11-26 11:40:00,10.33,10.35,10.29,10.35,525583.0,4.5442,4.553,4.5266,4.553,525583.0
2021-11-26 11:45:00,10.34,10.35,10.33,10.34,472773.0,4.5486,4.553,4.5442,4.5486,472773.0
2021-11-26 11:50:00,10.34,10.37,10.32,10.35,614473.0,4.5486,4.5618,4.5398,4.553,614473.0
2021-11-26 11:55:00,10.35,10.38,10.34,10.37,631160.0,4.553,4.5662,4.5486,4.5618,631160.0
2021-11-26 12:00:00,10.36,10.43,10.36,10.43,565079.0,4.5574,4.5882,4.5574,4.5882,565079.0
2021-11-26 12:05:00,10.42,10.52,10.41,10.52,278771.0,4.5838,4.6278,4.5794,4.6278,278771.0
2021-11-26 12:10:00,10.51,10.52,10.48,10.49,350338.0,4.6234,4.6278,4.6102,4.6146,350338.0
2021-11-26 12:15:00,10.5,10.51,10.48,10.49,203946.0,4.619,4.6234,4.6102,4.6146,203946.0
2021-11-26 12:20:00,10.49,10.52,10.48,10.51,394119.0,4.6146,4.6278,4.6102,4.6234,394119.0
2021-11-26 12:25:00,10.5,10.56,10.48,10.55,632681.0,4.619,4.6454,4.6102,4.641,632681.0
2021-11-26 12:30:00,10.55,10.55,10.5,10.54,439719.0,4.641,4.641,4.619,4.6366,439719.0
2021-11-26 12:35:00,10.53,10.56,10.52,10.54,456873.0,4.6322,4.6454,4.6278,4.6366,456873.0
2021-11-26 12:40:00,10.54,10.55,10.52,10.54,449524.0,4.6366,4.641,4.6278,4.6366,449524.0
2021-11-26 12:45:00,10.54,10.55,10.49,10.52,485064.0,4.6366,4.641,4.6146,4.6278,485064.0
2021-11-26 12:50:00,10.52,10.52,10.47,10.49,804699.0,4.6278,4.6278,4.6058,4.6146,804699.0
2021-11-26 12:55:00,10.49,10.5,10.45,10.47,1730134.0,4.6146,4.619,4.597,4.6058,1730134.0
2021-11-29 09:30:00,10.71,10.75,10.7,10.71,859388.0,4.7114,4.729,4.707,4.7114,859388.0
2021-11-29 09:35:00,10.7,10.72,10.64,10.68,591090.0,4.707,4.7158,4.6806,4.6982,591090.0
2021-11-29 09:40:00,10.68,10.69,10.62,10.65,412363.0,4.6982,4.7026,4.6718,4.685,412363.0
2021-11-29 09:45:00,10.65,10.65,10.57,10.59,377287.0,4.685,4.685,4.6498,4.6586,377287.0
2021-11-29 09:50:00,10.59,10.6,10.51,10.54,622659.0,4.6586,4.663,4.6234,4.6366,622659.0
2021-11-29 09:55:00,10.54,10.58,10.52,10.54,358241.0,4.6366,4.6542,4.6278,4.6366,358241.0
2021-11-29 10:00:00,10.53,10.56,10.46,10.46,456377.0,4.6322,4.6454,4.6014,4.6014,456377.0
2021-11-29 10:05:00,10.46,10.49,10.44,10.48,282495.0,4.6014,4.6146,4.5926,4.6102,282495.0
2021-11-29 10:10:00,10.47,10.51,10.46,10.47,294955.0,4.6058,4.6234,4.6014,4.6058,294955.0
2021-11-29 10:15:00,10.47,10.54,10.47,10.54,410424.0,4.6058,4.6366,4.6058,4.6366,410424.0
2021-11-29 10:20:00,10.54,10.56,10.53,10.55,223611.0,4.6366,4.6454,4.6322,4.641,223611.0
2021-11-29 10:25:00,10.55,10.56,10.52,10.54,205577.0,4.641,4.6454,4.6278,4.6366,205577.0
2021-11-29 10:30:00,10.54,10.55,10.5,10.53,157059.0,4.6366,4.641,4.619,4.6322,157059.0
2021-11-29 10:35:00,10.53,10.54,10.5,10.51,220383.0,4.6322,4.6366,4.619,4.6234,220383.0
2021-11-29 10:40:00,10.5,10.54,10.5,10.54,201739.0,4.619,4.6366,4.619,4.6366,201739.0
2021-11-29 10:45:00,10.54,10.58,10.53,10.55,244398.0,4.6366,4.6542,4.6322,4.641,244398.0
2021-11-29 10:50:00,10.54,10.59,10.54,10.57,183166.0,4.6366,4.6586,4.6366,4.6498,183166.0
2021-11-29 10:55:00,10.58,10.61,10.57,10.61,275892.0,4.6542,4.6674,4.6498,4.6674,275892.0
2021-11-29 11:00:00,10.6,10.62,10.59,10.6,251764.0,4.663,4.6718,4.6586,4.663,251764.0
2021-11-29 11:05:00,10.61,10.63,10.59,10.59,340946.0,4.6674,4.6762,4.6586,4.6586,340946.0
2021-11-29 11:10:00,10.6,10.62,10.59,10.61,196119.0,4.663,4.6718,4.6586,4.6674,196119.0
2021-11-29 11:15:00,10.61,10.61,10.58,10.58,72815.0,4.6674,4.6674,4.6542,4.6542,72815.0
2021-11-29 11:20:00,10.58,10.6,10.57,10.58,143713.0,4.6542,4.663,4.6498,4.6542,143713.0
2021-11-29 11:25:00,10.58,10.59,10.55,10.58,226815.0,4.6542,4.6586,4.641,4.6542,226815.0
2021-11-29 11:30:00,10.58,10.59,10.55,10.57,293536.0,4.6542,4.6586,4.641,4.6498,293536.0
2021-11-29 11:35:00,10.57,10.57,10.55,10.57,121272.0,4.6498,4.6498,4.641,4.6498,121272.0
2021-11-29 11:40:00,10.56,10.6,10.56,10.6,163897.0,4.6454,4.663,4.6454,4.663,163897.0
2021-11-29 11:45:00,10.6,10.64,10.59,10.63,208764.0,4.663,4.6806,4.6586,4.6762,208764.0
2021-11-29 11:50:00,10.63,10.65,10.61,10.62,135334.0,4.6762,4.685,4.6674,4.6718,135334.0
2021-11-29 11:55:00,10.61,10.62,10.59,10.61,108225.0,4.6674,4.6718,4.6586,4.6674,108225.0
2021-11-29 12:00:00,10.6,10.61,10.58,10.6,80375.0,4.663,4.6674,4.6542,4.663,80375.0
2021-11-29 12:05:00,10.61,10.65,10.6,10.63,320135.0,4.6674,4.685,4.663,4.6762,320135.0
2021-11-29 12:10:00,10.63,10.66,10.63,10.65,201630.0,4.6762,4.6894,4.6762,4.685,201630.0
2021-11-29 12:15:00,10.65,10.67,10.64,10.67,133599.0,4.685,4.6938,4.6806,4.6938,133599.0
2021-11-29 12:20:00,10.67,10.7,10.66,10.7,499727.0,4.6938,4.707,4.6894,4.707,499727.0
2021-11-29 12:25:00,10.7,10.71,10.69,10.71,310405.0,4.707,4.7114,4.7026,4.7114,310405.0
2021-11-29 12:30:00,10.71,10.73,10.7,10.71,152348.0,4.7114,4.7202,4.707,4.7114,152348.0
2021-11-29 12:35:00,10.71,10.75,10.7,10.74,275889.0,4.7114,4.729,4.707,4.7246,275889.0
2021-11-29 12:40:00,10.74,10.74,10.72,10.74,137544.0,4.7246,4.7246,4.7158,4.7246,137544.0
2021-11-29 12:45:00,10.74,10.75,10.72,10.73,149771.0,4.7246,4.729,4.7158,4.7202,149771.0
2021-11-29 12:50:00,10.73,10.75,10.72,10.75,127534.0,4.7202,4.729,4.7158,4.729,127534.0
2021-11-29 12:55:00,10.75,10.77,10.74,10.75,289017.0,4.729,4.7378,4.7246,4.729,289017.0
2021-11-29 13:00:00,10.75,10.77,10.74,10.76,291733.0,4.729,4.7378,4.7246,4.7334,291733.0
2021-11-29 13:05:00,10.75,10.77,10.75,10.77,76035.0,4.729,4.7378,4.729,4.7378,76035.0
2021-11-29 13:10:00,10.76,10.77,10.74,10.75,126550.0,4.7334,4.7378,4.7246,4.729,126550.0
2021-11-29 13:15:00,10.75,10.76,10.73,10.73,220721.0,4.729,4.7334,4.7202,4.7202,220721.0
2021-11-29 13:20:00,10.74,10.74,10.7,10.71,220826.0,4.7246,4.7246,4.707,4.7114,220826.0
2021-11-29 13:25:00,10.71,10.74,10.7,10.74,185452.0,4.7114,4.7246,4.707,4.7246,185452.0
2021-11-29 13:30:00,10.74,10.78,10.73,10.77,412282.0,4.7246,4.7422,4.7202,4.7378,412282.0
2021-11-29 13:35:00,10.77,10.78,10.76,10.77,143740.0,4.7378,4.7422,4.7334,4.7378,143740.0
2021-11-29 13:40:00,10.77,10.82,10.77,10.81,517267.0,4.7378,4.7598,4.7378,4.7554,517267.0
2021-11-29 13:45:00,10.82,10.83,10.81,10.82,1084660.0,4.7598,4.7642,4.7554,4.7598,1084660.0
2021-11-29 13:50:00,10.82,10.84,10.79,10.83,1637504.0,4.7598,4.7686,4.7466,4.7642,1637504.0
2021-11-29 13:55:00,10.83,10.88,10.83,10.87,430470.0,4.7642,4.7861,4.7642,4.7817,430470.0
2021-11-29 14:00:00,10.88,10.88,10.82,10.84,405061.0,4.7861,4.7861,4.7598,4.7686,405061.0
2021-11-29 14:05:00,10.84,10.85,10.82,10.85,142863.0,4.7686,4.7729,4.7598,4.7729,142863.0
2021-11-29 14:10:00,10.85,10.85,10.82,10.84,304170.0,4.7729,4.7729,4.7598,4.7686,304170.0
2021-11-29 14:15:00,10.84,10.84,10.81,10.83,378290.0,4.7686,4.7686,4.7554,4.7642,378290.0
2021-11-29 14:20:00,10.83,10.86,10.81,10.83,777395.0,4.7642,4.7773,4.7554,4.7642,777395.0
2021-11-29 14:25:00,10.83,10.85,10.82,10.82,421054.0,4.7642,4.7729,4.7598,4.7598,421054.0
2021-11-29 14:30:00,10.82,10.85,10.79,10.85,446417.0,4.7598,4.7729,4.7466,4.7729,446417.0
2021-11-29 14:35:00,10.85,10.85,10.82,10.83,122865.0,4.7729,4.7729,4.7598,4.7642,122865.0
2021-11-29 14:40:00,10.83,10.84,10.81,10.82,334710.0,4.7642,4.7686,4.7554,4.7598,334710.0
2021-11-29 14:45:00,10.81,10.82,10.8,10.81,230820.0,4.7554,4.7598,4.751,4.7554,230820.0
2021-11-29 14:50:00,10.81,10.82,10.8,10.81,253935.0,4.7554,4.7598,4.751,4.7554,253935.0
2021-11-29 14:55:00,10.81,10.82,10.8,10.82,397527.0,4.7554,4.7598,4.751,4.7598,397527.0
2021-11-29 15:00:00,10.82,10.86,10.81,10.86,373587.0,4.7598,4.7773,4.7554,4.7773,373587.0
2021-11-29 15:05:00,10.85,10.87,10.85,10.87,211238.0,4.7729,4.7817,4.7729,4.7817,211238.0
2021-11-29 15:10:00,10.87,10.87,10.85,10.85,120551.0,4.7817,4.7817,4.7729,4.7729,120551.0
2021-11-29 15:15:00,10.86,10.88,10.84,10.84,415976.0,4.7773,4.7861,4.7686,4.7686,415976.0
2021-11-29 15:20:00,10.84,10.86,10.83,10.85,458711.0,4.7686,4.7773,4.7642,4.7729,458711.0
2021-11-29 15:25:00,10.86,10.86,10.82,10.83,548011.0,4.7773,4.7773,4.7598,4.7642,548011.0
2021-11-29 15:30:00,10.82,10.83,10.81,10.81,644963.0,4.7598,4.7642,4.7554,4.7554,644963.0
2021-11-29 15:35:00,10.82,10.84,10.81,10.82,756689.0,4.7598,4.7686,4.7554,4.7598,756689.0
2021-11-29 15:40:00,10.82,10.83,10.81,10.82,323040.0,4.7598,4.7642,4.7554,4.7598,323040.0
2021-11-29 15:45:00,10.82,10.82,10.79,10.79,645829.0,4.7598,4.7598,4.7466,4.7466,645829.0
2021-11-29 15:50:00,10.79,10.84,10.78,10.83,1274828.0,4.7466,4.7686,4.7422,4.7642,1274828.0
2021-11-29 15:55:00,10.83,10.84,10.8,10.81,2005794.0,4.7642,4.7686,4.751,4.7554,2005794.0
2021-11-30 09:30:00,10.7,10.84,10.68,10.79,926488.0,4.707,4.7686,4.6982,4.7466,926488.0
2021-11-30 09:35:00,10.79,10.8,10.76,10.77,377841.0,4.7466,4.751,4.7334,4.7378,377841.0
2021-11-30 09:40:00,10.77,10.78,10.74,10.75,391716.0,4.7378,4.7422,4.7246,4.729,391716.0
2021-11-30 09:45:00,10.76,10.76,10.71,10.72,215051.0,4.7334,4.7334,4.7114,4.7158,215051.0
2021-11-30 09:50:00,10.72,10.73,10.68,10.69,437103.0,4.7158,4.7202,4.6982,4.7026,437103.0
2021-11-30 09:55:00,10.69,10.75,10.66,10.67,368981.0,4.7026,4.729,4.6894,4.6938,368981.0
2021-11-30 10:00:00,10.66,10.7,10.65,10.68,204858.0,4.6894,4.707,4.685,4.6982,204858.0
2021-11-30 10:05:00,10.68,10.76,10.66,10.76,402283.0,4.6982,4.7334,4.6894,4.7334,402283.0
2021-11-30 10:10:00,10.76,10.78,10.72,10.73,299290.0,4.7334,4.7422,4.7158,4.7202,299290.0
2021-11-30 10:15:00,10.73,10.78,10.72,10.73,298121.0,4.7202,4.7422,4.7158,4.7202,298121.0
2021-11-30 10:20:00,10.73,10.77,10.72,10.76,199429.0,4.7202,4.7378,4.7158,4.7334,199429.0
2021-11-30 10:25:00,10.75,10.77,10.74,10.77,204123.0,4.729,4.7378,4.7246,4.7378,204123.0
2021-11-30 10:30:00,10.77,10.8,10.76,10.77,203832.0,4.7378,4.751,4.7334,4.7378,203832.0
2021-11-30 10:35:00,10.77,10.79,10.74,10.78,249441.0,4.7378,4.7466,4.7246,4.7422,249441.0
2021-11-30 10:40:00,10.78,10.81,10.74,10.75,241983.0,4.7422,4.7554,4.7246,4.729,241983.0
2021-11-30 10:45:00,10.74,10.75,10.67,10.68,319646.0,4.7246,4.729,4.6938,4.6982,319646.0
2021-11-30 10:50:00,10.68,10.68,10.61,10.63,659338.0,4.6982,4.6982,4.6674,4.6762,659338.0
2021-11-30 10:55:00,10.63,10.64,10.56,10.56,349417.0,4.6762,4.6806,4.6454,4.6454,349417.0
2021-11-30 11:00:00,10.56,10.59,10.51,10.54,585120.0,4.6454,4.6586,4.6234,4.6366,585120.0
2021-11-30 11:05:00,10.54,10.57,10.5,10.57,414002.0,4.6366,4.6498,4.619,4.6498,414002.0
2021-11-30 11:10:00,10.57,10.6,10.55,10.59,485571.0,4.6498,4.663,4.641,4.6586,485571.0
2021-11-30 11:15:00,10.6,10.61,10.57,10.59,431825.0,4.663,4.6674,4.6498,4.6586,431825.0
2021-11-30 11:20:00,10.59,10.62,10.56,10.58,274183.0,4.6586,4.6718,4.6454,4.6542,274183.0
2021-11-30 11:25:00,10.58,10.62,10.57,10.62,233420.0,4.6542,4.6718,4.6498,4.6718,233420.0
2021-11-30 11:30:00,10.61,10.62,10.56,10.56,307499.0,4.6674,4.6718,4.6454,4.6454,307499.0
2021-11-30 11:35:00,10.56,10.57,10.53,10.54,318053.0,4.6454,4.6498,4.6322,4.6366,318053.0
2021-11-30 11:40:00,10.55,10.55,10.49,10.49,279245.0,4.641,4.641,4.6146,4.6146,279245.0
2021-11-30 11:45:00,10.5,10.51,10.47,10.48,291179.0,4.619,4.6234,4.6058,4.6102,291179.0
2021-11-30 11:50:00,10.49,10.49,10.46,10.47,164052.0,4.6146,4.6146,4.6014,4.6058,164052.0
2021-11-30 11:55:00,10.47,10.51,10.46,10.51,326063.0,4.6058,4.6234,4.6014,4.6234,326063.0
2021-11-30 12:00:00,10.51,10.51,10.46,10.49,178872.0,4.6234,4.6234,4.6014,4.6146,178872.0
2021-11-30 12:05:00,10.49,10.49,10.44,10.44,506681.0,4.6146,4.6146,4.5926,4.5926,506681.0
2021-11-30 12:10:00,10.44,10.49,10.43,10.46,338546.0,4.5926,4.6146,4.5882,4.6014,338546.0
2021-11-30 12:15:00,10.46,10.51,10.46,10.5,293925.0,4.6014,4.6234,4.6014,4.619,293925.0
2021-11-30 12:20:00,10.51,10.52,10.49,10.52,173919.0,4.6234,4.6278,4.6146,4.6278,173919.0
2021-11-30 12:25:00,10.51,10.56,10.51,10.55,542836.0,4.6234,4.6454,4.6234,4.641,542836.0
2021-11-30 12:30:00,10.55,10.57,10.52,10.55,370508.0,4.641,4.6498,4.6278,4.641,370508.0
2021-11-30 12:35:00,10.56,10.59,10.55,10.57,346183.0,4.6454,4.6586,4.641,4.6498,346183.0
2021-11-30 12:40:00,10.57,10.6,10.55,10.59,234208.0,4.6498,4.663,4.641,4.6586,234208.0
2021-11-30 12:45:00,10.58,10.6,10.57,10.59,171022.0,4.6542,4.663,4.6498,4.6586,171022.0
2021-11-30 12:50:00,10.59,10.6,10.53,10.53,228554.0,4.6586,4.663,4.6322,4.6322,228554.0
2021-11-30 12:55:00,10.53,10.56,10.52,10.55,268512.0,4.6322,4.6454,4.6278,4.641,268512.0
2021-11-30 13:00:00,10.56,10.56,10.51,10.53,286615.0,4.6454,4.6454,4.6234,4.6322,286615.0
2021-11-30 13:05:00,10.53,10.58,10.53,10.54,340062.0,4.6322,4.6542,4.6322,4.6366,340062.0
2021-11-30 13:10:00,10.54,10.55,10.52,10.54,185441.0,4.6366,4.641,4.6278,4.6366,185441.0
2021-11-30 13:15:00,10.54,10.58,10.49,10.5,322463.0,4.6366,4.6542,4.6146,4.619,322463.0
2021-11-30 13:20:00,10.5,10.53,10.49,10.53,350120.0,4.619,4.6322,4.6146,4.6322,350120.0
2021-11-30 13:25:00,10.52,10.52,10.49,10.51,214463.0,4.6278,4.6278,4.6146,4.6234,214463.0
2021-11-30 13:30:00,10.51,10.53,10.5,10.52,168309.0,4.6234,4.6322,4.619,4.6278,168309.0
2021-11-30 13:35:00,10.51,10.56,10.51,10.56,221707.0,4.6234,4.6454,4.6234,4.6454,221707.0
2021-11-30 13:40:00,10.56,10.61,10.53,10.61,235536.0,4.6454,4.6674,4.6322,4.6674,235536.0
2021-11-30 13:45:00,10.61,10.61,10.58,10.59,101516.0,4.6674,4.6674,4.6542,4.6586,101516.0
2021-11-30 13:50:00,10.59,10.62,10.58,10.61,145585.0,4.6586,4.6718,4.6542,4.6674,145585.0
2021-11-30 13:55:00,10.6,10.63,10.59,10.61,242791.0,4.663,4.6762,4.6586,4.6674,242791.0
2021-11-30 14:00:00,10.61,10.62,10.59,10.61,325307.0,4.6674,4.6718,4.6586,4.6674,325307.0
2021-11-30 14:05:00,10.61,10.65,10.6,10.65,277256.0,4.6674,4.685,4.663,4.685,277256.0
2021-11-30 14:10:00,10.65,10.68,10.64,10.67,234103.0,4.685,4.6982,4.6806,4.6938,234103.0
2021-11-30 14:15:00,10.67,10.67,10.63,10.65,214507.0,4.6938,4.6938,4.6762,4.685,214507.0
2021-11-30 14:20:00,10.65,10.66,10.64,10.65,272190.0,4.685,4.6894,4.6806,4.685,272190.0
2021-11-30 14:25:00,10.65,10.65,10.62,10.63,357027.0,4.685,4.685,4.6718,4.6762,357027.0
2021-11-30 14:30:00,10.64,10.66,10.63,10.66,181517.0,4.6806,4.6894,4.6762,4.6894,181517.0
2021-11-30 14:35:00,10.66,10.66,10.63,10.63,206818.0,4.6894,4.6894,4.6762,4.6762,206818.0
2021-11-30 14:40:00,10.63,10.64,10.6,10.61,321991.0,4.6762,4.6806,4.663,4.6674,321991.0
2021-11-30 14:45:00,10.61,10.64,10.59,10.62,322212.0,4.6674,4.6806,4.6586,4.6718,322212.0
2021-11-30 14:50:00,10.62,10.64,10.61,10.62,176701.0,4.6718,4.6806,4.6674,4.6718,176701.0
2021-11-30 14:55:00,10.62,10.65,10.61,10.65,169367.0,4.6718,4.685,4.6674,4.685,169367.0
2021-11-30 15:00:00,10.64,10.67,10.64,10.67,215872.0,4.6806,4.6938,4.6806,4.6938,215872.0
2021-11-30 15:05:00,10.67,10.73,10.66,10.71,404391.0,4.6938,4.7202,4.6894,4.7114,404391.0
2021-11-30 15:10:00,10.71,10.72,10.69,10.7,238815.0,4.7114,4.7158,4.7026,4.707,238815.0
2021-11-30 15:15:00,10.7,10.72,10.68,10.7,351409.0,4.707,4.7158,4.6982,4.707,351409.0
2021-11-30 15:20:00,10.69,10.71,10.68,10.7,222094.0,4.7026,4.7114,4.6982,4.707,222094.0
2021-11-30 15:25:00,10.7,10.75,10.69,10.73,470765.0,4.707,4.729,4.7026,4.7202,470765.0
2021-11-30 15:30:00,10.73,10.78,10.72,10.78,421746.0,4.7202,4.7422,4.7158,4.7422,421746.0
2021-11-30 15:35:00,10.77,10.78,10.72,10.72,539698.0,4.7378,4.7422,4.7158,4.7158,539698.0
2021-11-30 15:40:00,10.72,10.74,10.71,10.73,632209.0,4.7158,4.7246,4.7114,4.7202,632209.0
2021-11-30 15:45:00,10.73,10.76,10.71,10.76,1277797.0,4.7202,4.7334,4.7114,4.7334,1277797.0
2021-11-30 15:50:00,10.76,10.76,10.66,10.7,2270617.0,4.7334,4.7334,4.6894,4.707,2270617.0
2021-11-30 15:55:00,10.7,10.71,10.64,10.65,3496942.0,4.707,4.7114,4.6806,4.685,3496942.0
2021-12-01 09:30:00,11.0,11.01,10.87,10.94,1405545.0,4.8389,4.8433,4.7817,4.8125,1405545.0
2021-12-01 09:35:00,10.94,10.98,10.93,10.96,741701.0,4.8125,4.8301,4.8081,4.8213,741701.0
2021-12-01 09:40:00,10.96,10.99,10.95,10.96,714628.0,4.8213,4.8345,4.8169,4.8213,714628.0
2021-12-01 09:45:00,10.95,10.97,10.93,10.96,857981.0,4.8169,4.8257,4.8081,4.8213,857981.0
2021-12-01 09:50:00,10.96,10.99,10.94,10.99,713643.0,4.8213,4.8345,4.8125,4.8345,713643.0
2021-12-01 09:55:00,10.98,11.0,10.97,11.0,665336.0,4.8301,4.8389,4.8257,4.8389,665336.0
2021-12-01 10:00:00,11.0,11.05,10.98,10.99,1190244.0,4.8389,4.8609,4.8301,4.8345,1190244.0
2021-12-01 10:05:00,10.99,11.08,10.98,11.04,843603.0,4.8345,4.8741,4.8301,4.8565,843603.0
2021-12-01 10:10:00,11.04,11.09,11.04,11.08,653151.0,4.8565,4.8785,4.8565,4.8741,653151.0
2021-12-01 10:15:00,11.08,11.08,11.02,11.04,376876.0,4.8741,4.8741,4.8477,4.8565,376876.0
2021-12-01 10:20:00,11.04,11.09,11.01,11.08,446381.0,4.8565,4.8785,4.8433,4.8741,446381.0
2021-12-01 10:25:00,11.09,11.1,11.07,11.09,477080.0,4.8785,4.8829,4.8697,4.8785,477080.0
2021-12-01 10:30:00,11.09,11.12,11.06,11.07,474535.0,4.8785,4.8917,4.8653,4.8697,474535.0
2021-12-01 10:35:00,11.08,11.13,11.07,11.1,593447.0,4.8741,4.8961,4.8697,4.8829,593447.0
2021-12-01 10:40:00,11.1,11.13,11.07,11.11,343748.0,4.8829,4.8961,4.8697,4.8873,343748.0
2021-12-01 10:45:00,11.11,11.14,11.1,11.13,262512.0,4.8873,4.9005,4.8829,4.8961,262512.0
2021-12-01 10:50:00,11.13,11.14,11.12,11.13,395561.0,4.8961,4.9005,4.8917,4.8961,395561.0
2021-12-01 10:55:00,11.13,11.14,11.1,11.13,437768.0,4.8961,4.9005,4.8829,4.8961,437768.0
2021-12-01 11:00:00,11.13,11.13,11.1,11.12,228256.0,4.8961,4.8961,4.8829,4.8917,228256.0
2021-12-01 11:05:00,11.12,11.13,11.11,11.11,146714.0,4.8917,4.8961,4.8873,4.8873,146714.0
2021-12-01 11:10:00,11.11,11.12,11.09,11.1,368574.0,4.8873,4.8917,4.8785,4.8829,368574.0
2021-12-01 11:15:00,11.1,11.13,11.08,11.13,221401.0,4.8829,4.8961,4.8741,4.8961,221401.0
2021-12-01 11:20:00,11.13,11.13,11.09,11.09,319514.0,4.8961,4.8961,4.8785,4.8785,319514.0
2021-12-01 11:25:00,11.09,11.11,11.08,11.1,153496.0,4.8785,4.8873,4.8741,4.8829,153496.0
2021-12-01 11:30:00,11.09,11.1,11.07,11.09,245399.0,4.8785,4.8829,4.8697,4.8785,245399.0
2021-12-01 11:35:00,11.09,11.1,11.07,11.08,331839.0,4.8785,4.8829,4.8697,4.8741,331839.0
2021-12-01 11:40:00,11.07,11.08,11.05,11.05,218181.0,4.8697,4.8741,4.8609,4.8609,218181.0
2021-12-01 11:45:00,11.05,11.06,11.01,11.02,453566.0,4.8609,4.8653,4.8433,4.8477,453566.0
2021-12-01 11:50:00,11.02,11.03,11.0,11.02,491956.0,4.8477,4.8521,4.8389,4.8477,491956.0
2021-12-01 11:55:00,11.02,11.03,10.99,11.02,713535.0,4.8477,4.8521,4.8345,4.8477,713535.0
2021-12-01 12:00:00,11.03,11.05,11.0,11.04,446537.0,4.8521,4.8609,4.8389,4.8565,446537.0
2021-12-01 12:05:00,11.05,11.07,11.03,11.05,245449.0,4.8609,4.8697,4.8521,4.8609,245449.0
2021-12-01 12:10:00,11.04,11.06,11.02,11.04,325166.0,4.8565,4.8653,4.8477,4.8565,325166.0
2021-12-01 12:15:00,11.04,11.07,11.03,11.05,279866.0,4.8565,4.8697,4.8521,4.8609,279866.0
2021-12-01 12:20:00,11.05,11.07,11.05,11.07,261208.0,4.8609,4.8697,4.8609,4.8697,261208.0
2021-12-01 12:25:00,11.07,11.09,11.04,11.04,206923.0,4.8697,4.8785,4.8565,4.8565,206923.0
2021-12-01 12:30:00,11.04,11.06,11.01,11.04,349388.0,4.8565,4.8653,4.8433,4.8565,349388.0
2021-12-01 12:35:00,11.03,11.03,11.0,11.02,235247.0,4.8521,4.8521,4.8389,4.8477,235247.0
2021-12-01 12:40:00,11.02,11.03,10.98,10.99,252995.0,4.8477,4.8521,4.8301,4.8345,252995.0
2021-12-01 12:45:00,10.99,10.99,10.94,10.96,277134.0,4.8345,4.8345,4.8125,4.8213,277134.0
2021-12-01 12:50:00,10.95,10.96,10.91,10.92,395434.0,4.8169,4.8213,4.7993,4.8037,395434.0
2021-12-01 12:55:00,10.92,10.92,10.87,10.88,281518.0,4.8037,4.8037,4.7817,4.7861,281518.0
2021-12-01 13:00:00,10.88,10.91,10.87,10.88,338129.0,4.7861,4.7993,4.7817,4.7861,338129.0
2021-12-01 13:05:00,10.88,10.89,10.8,10.81,596593.0,4.7861,4.7905,4.751,4.7554,596593.0
2021-12-01 13:10:00,10.8,10.83,10.79,10.82,290832.0,4.751,4.7642,4.7466,4.7598,290832.0
2021-12-01 13:15:00,10.82,10.85,10.8,10.81,309680.0,4.7598,4.7729,4.751,4.7554,309680.0
2021-12-01 13:20:00,10.81,10.84,10.81,10.84,236688.0,4.7554,4.7686,4.7554,4.7686,236688.0
2021-12-01 13:25:00,10.84,10.89,10.83,10.88,181431.0,4.7686,4.7905,4.7642,4.7861,181431.0
2021-12-01 13:30:00,10.88,10.89,10.84,10.85,224986.0,4.7861,4.7905,4.7686,4.7729,224986.0
2021-12-01 13:35:00,10.85,10.86,10.83,10.86,174756.0,4.7729,4.7773,4.7642,4.7773,174756.0
2021-12-01 13:40:00,10.86,10.86,10.81,10.82,156167.0,4.7773,4.7773,4.7554,4.7598,156167.0
2021-12-01 13:45:00,10.82,10.82,10.72,10.74,568026.0,4.7598,4.7598,4.7158,4.7246,568026.0
2021-12-01 13:50:00,10.74,10.79,10.72,10.74,486204.0,4.7246,4.7466,4.7158,4.7246,486204.0
2021-12-01 13:55:00,10.74,10.79,10.73,10.77,174116.0,4.7246,4.7466,4.7202,4.7378,174116.0
2021-12-01 14:00:00,10.76,10.8,10.75,10.78,241191.0,4.7334,4.751,4.729,4.7422,241191.0
2021-12-01 14:05:00,10.78,10.79,10.75,10.77,356545.0,4.7422,4.7466,4.729,4.7378,356545.0
2021-12-01 14:10:00,10.77,10.77,10.73,10.76,189666.0,4.7378,4.7378,4.7202,4.7334,189666.0
2021-12-01 14:15:00,10.76,10.77,10.71,10.72,364323.0,4.7334,4.7378,4.7114,4.7158,364323.0
2021-12-01 14:20:00,10.73,10.8,10.72,10.79,248080.0,4.7202,4.751,4.7158,4.7466,248080.0
2021-12-01 14:25:00,10.79,10.8,10.75,10.77,360462.0,4.7466,4.751,4.729,4.7378,360462.0
2021-12-01 14:30:00,10.78,10.83,10.77,10.8,244358.0,4.7422,4.7642,4.7378,4.751,244358.0
2021-12-01 14:35:00,10.8,10.84,10.79,10.84,226994.0,4.751,4.7686,4.7466,4.7686,226994.0
2021-12-01 14:40:00,10.84,10.85,10.81,10.83,401338.0,4.7686,4.7729,4.7554,4.7642,401338.0
2021-12-01 14:45:00,10.83,10.85,10.81,10.82,273786.0,4.7642,4.7729,4.7554,4.7598,273786.0
2021-12-01 14:50:00,10.83,10.84,10.79,10.79,346190.0,4.7642,4.7686,4.7466,4.7466,346190.0
2021-12-01 14:55:00,10.79,10.82,10.78,10.78,212884.0,4.7466,4.7598,4.7422,4.7422,212884.0
2021-12-01 15:00:00,10.79,10.8,10.74,10.75,242585.0,4.7466,4.751,4.7246,4.729,242585.0
2021-12-01 15:05:00,10.75,10.76,10.71,10.72,286998.0,4.729,4.7334,4.7114,4.7158,286998.0
2021-12-01 15:10:00,10.72,10.77,10.72,10.77,300368.0,4.7158,4.7378,4.7158,4.7378,300368.0
2021-12-01 15:15:00,10.77,10.77,10.72,10.72,269623.0,4.7378,4.7378,4.7158,4.7158,269623.0
2021-12-01 15:20:00,10.72,10.73,10.7,10.7,497969.0,4.7158,4.7202,4.707,4.707,497969.0
2021-12-01 15:25:00,10.7,10.73,10.69,10.72,485171.0,4.707,4.7202,4.7026,4.7158,485171.0
2021-12-01 15:30:00,10.72,10.77,10.71,10.76,559480.0,4.7158,4.7378,4.7114,4.7334,559480.0
2021-12-01 15:35:00,10.75,10.77,10.73,10.76,471490.0,4.729,4.7378,4.7202,4.7334,471490.0
2021-12-01 15:40:00,10.75,10.77,10.75,10.76,318426.0,4.729,4.7378,4.729,4.7334,318426.0
2021-12-01 15:45:00,10.76,10.77,10.7,10.71,572630.0,4.7334,4.7378,4.707,4.7114,572630.0
2021-12-01 15:50:00,10.7,10.72,10.67,10.68,693507.0,4.707,4.7158,4.6938,4.6982,693507.0
2021-12-01 15:55:00,10.68,10.69,10.64,10.65,1755662.0,4.6982,4.7026,4.6806,4.685,1755662.0
2021-12-02 09:30:00,9.62,9.71,9.58,9.68,1401874.0,4.7061,4.7501,4.6866,4.7355,1401874.0
2021-12-02 09:35:00,9.68,9.86,9.67,9.86,1207690.0,4.7355,4.8235,4.7306,4.8235,1207690.0
2021-12-02 09:40:00,9.86,9.93,9.83,9.92,1831170.0,4.8235,4.8578,4.8089,4.8529,1831170.0
2021-12-02 09:45:00,9.93,9.98,9.88,9.96,873793.0,4.8578,4.8822,4.8333,4.8724,873793.0
2021-12-02 09:50:00,9.96,10.03,9.94,10.03,737301.0,4.8724,4.9067,4.8627,4.9067,737301.0
2021-12-02 09:55:00,10.03,10.05,10.0,10.05,915926.0,4.9067,4.9165,4.892,4.9165,915926.0
2021-12-02 10:00:00,10.05,10.08,10.0,10.02,989867.0,4.9165,4.9312,4.892,4.9018,989867.0
2021-12-02 10:05:00,10.02,10.04,10.0,10.02,415307.0,4.9018,4.9116,4.892,4.9018,415307.0
2021-12-02 10:10:00,10.03,10.08,9.99,10.06,616628.0,4.9067,4.9312,4.8871,4.9214,616628.0
2021-12-02 10:15:00,10.06,10.08,10.03,10.07,517432.0,4.9214,4.9312,4.9067,4.9263,517432.0
2021-12-02 10:20:00,10.07,10.11,10.03,10.1,974518.0,4.9263,4.9458,4.9067,4.9409,974518.0
2021-12-02 10:25:00,10.1,10.14,10.08,10.13,841034.0,4.9409,4.9605,4.9312,4.9556,841034.0
2021-12-02 10:30:00,10.14,10.17,10.13,10.14,677673.0,4.9605,4.9752,4.9556,4.9605,677673.0
2021-12-02 10:35:00,10.14,10.16,10.09,10.1,785457.0,4.9605,4.9703,4.936,4.9409,785457.0
2021-12-02 10:40:00,10.1,10.14,10.09,10.13,519073.0,4.9409,4.9605,4.936,4.9556,519073.0
2021-12-02 10:45:00,10.13,10.17,10.12,10.16,712107.0,4.9556,4.9752,4.9507,4.9703,712107.0
2021-12-02 10:50:00,10.16,10.22,10.15,10.2,1091959.0,4.9703,4.9996,4.9654,4.9899,1091959.0
2021-12-02 10:55:00,10.21,10.24,10.19,10.23,452850.0,4.9947,5.0094,4.985,5.0045,452850.0
2021-12-02 11:00:00,10.24,10.25,10.2,10.22,698715.0,5.0094,5.0143,4.9899,4.9996,698715.0
2021-12-02 11:05:00,10.22,10.25,10.21,10.25,471575.0,4.9996,5.0143,4.9947,5.0143,471575.0
2021-12-02 11:10:00,10.25,10.3,10.24,10.29,248912.0,5.0143,5.0388,5.0094,5.0339,248912.0
2021-12-02 11:15:00,10.29,10.3,10.24,10.27,395212.0,5.0339,5.0388,5.0094,5.0241,395212.0
2021-12-02 11:20:00,10.27,10.3,10.25,10.29,443136.0,5.0241,5.0388,5.0143,5.0339,443136.0
2021-12-02 11:25:00,10.3,10.32,10.29,10.31,1013343.0,5.0388,5.0486,5.0339,5.0437,1013343.0
2021-12-02 11:30:00,10.3,10.32,10.25,10.29,424298.0,5.0388,5.0486,5.0143,5.0339,424298.0
2021-12-02 11:35:00,10.29,10.31,10.26,10.29,265645.0,5.0339,5.0437,5.0192,5.0339,265645.0
2021-12-02 11:40:00,10.29,10.33,10.28,10.31,305835.0,5.0339,5.0535,5.029,5.0437,305835.0
2021-12-02 11:45:00,10.31,10.33,10.29,10.33,405008.0,5.0437,5.0535,5.0339,5.0535,405008.0
2021-12-02 11:50:00,10.33,10.34,10.3,10.31,521037.0,5.0535,5.0583,5.0388,5.0437,521037.0
2021-12-02 11:55:00,10.31,10.31,10.24,10.26,379163.0,5.0437,5.0437,5.0094,5.0192,379163.0
2021-12-02 12:00:00,10.27,10.28,10.24,10.26,551138.0,5.0241,5.029,5.0094,5.0192,551138.0
2021-12-02 12:05:00,10.27,10.28,10.23,10.27,462024.0,5.0241,5.029,5.0045,5.0241,462024.0
2021-12-02 12:10:00,10.26,10.28,10.25,10.27,356469.0,5.0192,5.029,5.0143,5.0241,356469.0
2021-12-02 12:15:00,10.27,10.28,10.25,10.27,489624.0,5.0241,5.029,5.0143,5.0241,489624.0
2021-12-02 12:20:00,10.28,10.29,10.26,10.28,718826.0,5.029,5.0339,5.0192,5.029,718826.0
2021-12-02 12:25:00,10.28,10.28,10.26,10.28,185068.0,5.029,5.029,5.0192,5.029,185068.0
2021-12-02 12:30:00,10.28,10.3,10.26,10.28,583490.0,5.029,5.0388,5.0192,5.029,583490.0
2021-12-02 12:35:00,10.28,10.3,10.26,10.29,266715.0,5.029,5.0388,5.0192,5.0339,266715.0
2021-12-02 12:40:00,10.29,10.31,10.28,10.29,202042.0,5.0339,5.0437,5.029,5.0339,202042.0
2021-12-02 12:45:00,10.29,10.31,10.27,10.29,649201.0,5.0339,5.0437,5.0241,5.0339,649201.0
2021-12-02 12:50:00,10.28,10.28,10.25,10.27,485036.0,5.029,5.029,5.0143,5.0241,485036.0
2021-12-02 12:55:00,10.27,10.32,10.27,10.3,553010.0,5.0241,5.0486,5.0241,5.0388,553010.0
2021-12-02 13:00:00,10.3,10.31,10.27,10.29,460517.0,5.0388,5.0437,5.0241,5.0339,460517.0
2021-12-02 13:05:00,10.29,10.3,10.26,10.29,291840.0,5.0339,5.0388,5.0192,5.0339,291840.0
2021-12-02 13:10:00,10.29,10.3,10.26,10.3,486338.0,5.0339,5.0388,5.0192,5.0388,486338.0
2021-12-02 13:15:00,10.3,10.33,10.29,10.32,331049.0,5.0388,5.0535,5.0339,5.0486,331049.0
2021-12-02 13:20:00,10.32,10.32,10.29,10.31,615927.0,5.0486,5.0486,5.0339,5.0437,615927.0
2021-12-02 13:25:00,10.31,10.32,10.26,10.28,490729.0,5.0437,5.0486,5.0192,5.029,490729.0
2021-12-02 13:30:00,10.27,10.28,10.23,10.25,966386.0,5.0241,5.029,5.0045,5.0143,966386.0
2021-12-02 13:35:00,10.25,10.27,10.22,10.26,745054.0,5.0143,5.0241,4.9996,5.0192,745054.0
2021-12-02 13:40:00,10.26,10.29,10.26,10.29,412996.0,5.0192,5.0339,5.0192,5.0339,412996.0
2021-12-02 13:45:00,10.28,10.29,10.25,10.28,304891.0,5.029,5.0339,5.0143,5.029,304891.0
2021-12-02 13:50:00,10.27,10.33,10.26,10.32,445120.0,5.0241,5.0535,5.0192,5.0486,445120.0
2021-12-02 13:55:00,10.32,10.33,10.29,10.3,404214.0,5.0486,5.0535,5.0339,5.0388,404214.0
2021-12-02 14:00:00,10.3,10.34,10.3,10.34,343494.0,5.0388,5.0583,5.0388,5.0583,343494.0
2021-12-02 14:05:00,10.34,10.37,10.33,10.36,575069.0,5.0583,5.073,5.0535,5.0681,575069.0
2021-12-02 14:10:00,10.36,10.36,10.32,10.36,128654.0,5.0681,5.0681,5.0486,5.0681,128654.0
2021-12-02 14:15:00,10.36,10.37,10.34,10.37,727411.0,5.0681,5.073,5.0583,5.073,727411.0
2021-12-02 14:20:00,10.37,10.39,10.35,10.36,217086.0,5.073,5.0828,5.0632,5.0681,217086.0
2021-12-02 14:25:00,10.37,10.44,10.36,10.44,517551.0,5.073,5.1073,5.0681,5.1073,517551.0
2021-12-02 14:30:00,10.44,10.47,10.41,10.41,459918.0,5.1073,5.1219,5.0926,5.0926,459918.0
2021-12-02 14:35:00,10.41,10.44,10.39,10.42,348667.0,5.0926,5.1073,5.0828,5.0975,348667.0
2021-12-02 14:40:00,10.42,10.43,10.39,10.42,471889.0,5.0975,5.1024,5.0828,5.0975,471889.0
2021-12-02 14:45:00,10.42,10.43,10.39,10.4,212185.0,5.0975,5.1024,5.0828,5.0877,212185.0
2021-12-02 14:50:00,10.4,10.4,10.37,10.38,407054.0,5.0877,5.0877,5.073,5.0779,407054.0
2021-12-02 14:55:00,10.38,10.39,10.37,10.38,163679.0,5.0779,5.0828,5.073,5.0779,163679.0
2021-12-02 15:00:00,10.38,10.44,10.37,10.44,332118.0,5.0779,5.1073,5.073,5.1073,332118.0
2021-12-02 15:05:00,10.44,10.45,10.42,10.44,450448.0,5.1073,5.1122,5.0975,5.1073,450448.0
2021-12-02 15:10:00,10.44,10.44,10.4,10.43,1077836.0,5.1073,5.1073,5.0877,5.1024,1077836.0
2021-12-02 15:15:00,10.43,10.48,10.42,10.47,1394723.0,5.1024,5.1268,5.0975,5.1219,1394723.0
2021-12-02 15:20:00,10.47,10.5,10.44,10.5,850468.0,5.1219,5.1366,5.1073,5.1366,850468.0
2021-12-02 15:25:00,10.49,10.5,10.44,10.45,1131681.0,5.1317,5.1366,5.1073,5.1122,1131681.0
2021-12-02 15:30:00,10.46,10.47,10.44,10.46,931163.0,5.117,5.1219,5.1073,5.117,931163.0
2021-12-02 15:35:00,10.46,10.46,10.43,10.44,789141.0,5.117,5.117,5.1024,5.1073,789141.0
2021-12-02 15:40:00,10.44,10.47,10.43,10.46,960635.0,5.1073,5.1219,5.1024,5.117,960635.0
2021-12-02 15:45:00,10.46,10.48,10.44,10.47,726988.0,5.117,5.1268,5.1073,5.1219,726988.0
2021-12-02 15:50:00,10.48,10.48,10.45,10.46,811420.0,5.1268,5.1268,5.1122,5.117,811420.0
2021-12-02 15:55:00,10.46,10.5,10.45,10.47,2815945.0,5.117,5.1366,5.1122,5.1219,2815945.0
2021-12-03 09:30:00,10.59,10.69,10.58,10.62,1321094.0,5.1806,5.2296,5.1758,5.1953,1321094.0
2021-12-03 09:35:00,10.62,10.68,10.58,10.67,1021374.0,5.1953,5.2247,5.1758,5.2198,1021374.0
2021-12-03 09:40:00,10.67,10.69,10.59,10.6,463631.0,5.2198,5.2296,5.1806,5.1855,463631.0
2021-12-03 09:45:00,10.61,10.63,10.57,10.58,501850.0,5.1904,5.2002,5.1709,5.1758,501850.0
2021-12-03 09:50:00,10.58,10.59,10.47,10.47,765496.0,5.1758,5.1806,5.1219,5.1219,765496.0
2021-12-03 09:55:00,10.47,10.52,10.43,10.47,495934.0,5.1219,5.1464,5.1024,5.1219,495934.0
2021-12-03 10:00:00,10.47,10.5,10.41,10.43,733571.0,5.1219,5.1366,5.0926,5.1024,733571.0
2021-12-03 10:05:00,10.44,10.46,10.41,10.42,386537.0,5.1073,5.117,5.0926,5.0975,386537.0
2021-12-03 10:10:00,10.42,10.47,10.38,10.38,588765.0,5.0975,5.1219,5.0779,5.0779,588765.0
2021-12-03 10:15:00,10.39,10.51,10.38,10.48,347830.0,5.0828,5.1415,5.0779,5.1268,347830.0
2021-12-03 10:20:00,10.49,10.57,10.48,10.55,493188.0,5.1317,5.1709,5.1268,5.1611,493188.0
2021-12-03 10:25:00,10.56,10.58,10.52,10.56,348675.0,5.166,5.1758,5.1464,5.166,348675.0
2021-12-03 10:30:00,10.56,10.58,10.52,10.54,292203.0,5.166,5.1758,5.1464,5.1562,292203.0
2021-12-03 10:35:00,10.54,10.57,10.51,10.53,296306.0,5.1562,5.1709,5.1415,5.1513,296306.0
2021-12-03 10:40:00,10.53,10.54,10.45,10.46,200952.0,5.1513,5.1562,5.1122,5.117,200952.0
2021-12-03 10:45:00,10.46,10.48,10.42,10.48,530377.0,5.117,5.1268,5.0975,5.1268,530377.0
2021-12-03 10:50:00,10.47,10.5,10.42,10.48,758857.0,5.1219,5.1366,5.0975,5.1268,758857.0
2021-12-03 10:55:00,10.48,10.53,10.46,10.49,326455.0,5.1268,5.1513,5.117,5.1317,326455.0
2021-12-03 11:00:00,10.49,10.54,10.47,10.54,240545.0,5.1317,5.1562,5.1219,5.1562,240545.0
2021-12-03 11:05:00,10.53,10.54,10.47,10.5,327584.0,5.1513,5.1562,5.1219,5.1366,327584.0
2021-12-03 11:10:00,10.5,10.53,10.47,10.51,299579.0,5.1366,5.1513,5.1219,5.1415,299579.0
2021-12-03 11:15:00,10.52,10.53,10.46,10.48,284957.0,5.1464,5.1513,5.117,5.1268,284957.0
2021-12-03 11:20:00,10.47,10.54,10.46,10.52,296375.0,5.1219,5.1562,5.117,5.1464,296375.0
2021-12-03 11:25:00,10.53,10.54,10.5,10.53,240700.0,5.1513,5.1562,5.1366,5.1513,240700.0
2021-12-03 11:30:00,10.53,10.56,10.51,10.53,325052.0,5.1513,5.166,5.1415,5.1513,325052.0
2021-12-03 11:35:00,10.53,10.55,10.51,10.54,561227.0,5.1513,5.1611,5.1415,5.1562,561227.0
2021-12-03 11:40:00,10.54,10.54,10.5,10.51,1596024.0,5.1562,5.1562,5.1366,5.1415,1596024.0
2021-12-03 11:45:00,10.51,10.56,10.5,10.54,784909.0,5.1415,5.166,5.1366,5.1562,784909.0
2021-12-03 11:50:00,10.54,10.54,10.5,10.53,596255.0,5.1562,5.1562,5.1366,5.1513,596255.0
2021-12-03 11:55:00,10.53,10.54,10.51,10.52,1742174.0,5.1513,5.1562,5.1415,5.1464,1742174.0
2021-12-03 12:00:00,10.52,10.55,10.51,10.53,466860.0,5.1464,5.1611,5.1415,5.1513,466860.0
2021-12-03 12:05:00,10.53,10.55,10.51,10.54,422901.0,5.1513,5.1611,5.1415,5.1562,422901.0
2021-12-03 12:10:00,10.54,10.58,10.54,10.56,175099.0,5.1562,5.1758,5.1562,5.166,175099.0
2021-12-03 12:15:00,10.56,10.61,10.56,10.59,417258.0,5.166,5.1904,5.166,5.1806,417258.0
2021-12-03 12:20:00,10.59,10.67,10.59,10.66,608007.0,5.1806,5.2198,5.1806,5.2149,608007.0
2021-12-03 12:25:00,10.66,10.67,10.62,10.63,292518.0,5.2149,5.2198,5.1953,5.2002,292518.0
2021-12-03 12:30:00,10.62,10.63,10.57,10.61,215541.0,5.1953,5.2002,5.1709,5.1904,215541.0
2021-12-03 12:35:00,10.6,10.66,10.59,10.66,254475.0,5.1855,5.2149,5.1806,5.2149,254475.0
2021-12-03 12:40:00,10.66,10.68,10.65,10.67,265392.0,5.2149,5.2247,5.21,5.2198,265392.0
2021-12-03 12:45:00,10.67,10.67,10.62,10.64,280478.0,5.2198,5.2198,5.1953,5.2051,280478.0
2021-12-03 12:50:00,10.63,10.66,10.61,10.63,264115.0,5.2002,5.2149,5.1904,5.2002,264115.0
2021-12-03 12:55:00,10.63,10.63,10.56,10.59,898704.0,5.2002,5.2002,5.166,5.1806,898704.0
2021-12-03 13:00:00,10.58,10.59,10.55,10.58,147505.0,5.1758,5.1806,5.1611,5.1758,147505.0
2021-12-03 13:05:00,10.58,10.63,10.57,10.61,515520.0,5.1758,5.2002,5.1709,5.1904,515520.0
2021-12-03 13:10:00,10.61,10.63,10.59,10.61,138401.0,5.1904,5.2002,5.1806,5.1904,138401.0
2021-12-03 13:15:00,10.61,10.64,10.59,10.64,243885.0,5.1904,5.2051,5.1806,5.2051,243885.0
2021-12-03 13:20:00,10.64,10.65,10.62,10.65,131767.0,5.2051,5.21,5.1953,5.21,131767.0
2021-12-03 13:25:00,10.65,10.65,10.61,10.62,294064.0,5.21,5.21,5.1904,5.1953,294064.0
2021-12-03 13:30:00,10.61,10.62,10.6,10.61,100637.0,5.1904,5.1953,5.1855,5.1904,100637.0
2021-12-03 13:35:00,10.61,10.61,10.58,10.59,209804.0,5.1904,5.1904,5.1758,5.1806,209804.0
2021-12-03 13:40:00,10.6,10.62,10.58,10.61,501131.0,5.1855,5.1953,5.1758,5.1904,501131.0
2021-12-03 13:45:00,10.61,10.62,10.57,10.59,350540.0,5.1904,5.1953,5.1709,5.1806,350540.0
2021-12-03 13:50:00,10.59,10.64,10.58,10.61,316158.0,5.1806,5.2051,5.1758,5.1904,316158.0
2021-12-03 13:55:00,10.61,10.62,10.59,10.61,175510.0,5.1904,5.1953,5.1806,5.1904,175510.0
2021-12-03 14:00:00,10.61,10.62,10.58,10.6,215154.0,5.1904,5.1953,5.1758,5.1855,215154.0
2021-12-03 14:05:00,10.6,10.61,10.57,10.58,132220.0,5.1855,5.1904,5.1709,5.1758,132220.0
2021-12-03 14:10:00,10.58,10.59,10.55,10.55,360756.0,5.1758,5.1806,5.1611,5.1611,360756.0
2021-12-03 14:15:00,10.55,10.56,10.52,10.54,370282.0,5.1611,5.166,5.1464,5.1562,370282.0
2021-12-03 14:20:00,10.54,10.57,10.5,10.55,388928.0,5.1562,5.1709,5.1366,5.1611,388928.0
2021-12-03 14:25:00,10.55,10.59,10.55,10.57,371829.0,5.1611,5.1806,5.1611,5.1709,371829.0
2021-12-03 14:30:00,10.57,10.59,10.52,10.53,360014.0,5.1709,5.1806,5.1464,5.1513,360014.0
2021-12-03 14:35:00,10.53,10.55,10.51,10.53,1236481.0,5.1513,5.1611,5.1415,5.1513,1236481.0
2021-12-03 14:40:00,10.53,10.56,10.52,10.54,212937.0,5.1513,5.166,5.1464,5.1562,212937.0
2021-12-03 14:45:00,10.55,10.56,10.53,10.54,210172.0,5.1611,5.166,5.1513,5.1562,210172.0
2021-12-03 14:50:00,10.54,10.55,10.51,10.52,1359499.0,5.1562,5.1611,5.1415,5.1464,1359499.0
2021-12-03 14:55:00,10.52,10.56,10.51,10.54,1143659.0,5.1464,5.166,5.1415,5.1562,1143659.0
2021-12-03 15:00:00,10.54,10.55,10.51,10.52,1344532.0,5.1562,5.1611,5.1415,5.1464,1344532.0
2021-12-03 15:05:00,10.52,10.55,10.51,10.53,2596958.0,5.1464,5.1611,5.1415,5.1513,2596958.0
2021-12-03 15:10:00,10.53,10.57,10.51,10.56,316876.0,5.1513,5.1709,5.1415,5.166,316876.0
2021-12-03 15:15:00,10.56,10.58,10.53,10.54,209046.0,5.166,5.1758,5.1513,5.1562,209046.0
2021-12-03 15:20:00,10.54,10.6,10.53,10.58,383058.0,5.1562,5.1855,5.1513,5.1758,383058.0
2021-12-03 15:25:00,10.59,10.63,10.58,10.6,226549.0,5.1806,5.2002,5.1758,5.1855,226549.0
2021-12-03 15:30:00,10.6,10.63,10.6,10.63,323174.0,5.1855,5.2002,5.1855,5.2002,323174.0
2021-12-03 15:35:00,10.63,10.64,10.58,10.6,615688.0,5.2002,5.2051,5.1758,5.1855,615688.0
2021-12-03 15:40:00,10.6,10.61,10.58,10.59,403703.0,5.1855,5.1904,5.1758,5.1806,403703.0
2021-12-03 15:45:00,10.59,10.59,10.57,10.59,416997.0,5.1806,5.1806,5.1709,5.1806,416997.0
2021-12-03 15:50:00,10.59,10.63,10.57,10.62,1214745.0,5.1806,5.2002,5.1709,5.1953,1214745.0
2021-12-03 15:55:00,10.62,10.64,10.6,10.62,1713157.0,5.1953,5.2051,5.1855,5.1953,1713157.0
2021-12-06 09:30:00,10.67,10.71,10.64,10.65,649349.0,5.2198,5.2393,5.2051,5.21,649349.0
2021-12-06 09:35:00,10.66,10.66,10.57,10.62,699646.0,5.2149,5.2149,5.1709,5.1953,699646.0
2021-12-06 09:40:00,10.62,10.69,10.59,10.68,536301.0,5.1953,5.2296,5.1806,5.2247,536301.0
2021-12-06 09:45:00,10.68,10.71,10.66,10.68,396520.0,5.2247,5.2393,5.2149,5.2247,396520.0
2021-12-06 09:50:00,10.68,10.7,10.67,10.68,366409.0,5.2247,5.2345,5.2198,5.2247,366409.0
2021-12-06 09:55:00,10.68,10.7,10.65,10.7,639336.0,5.2247,5.2345,5.21,5.2345,639336.0
2021-12-06 10:00:00,10.69,10.7,10.65,10.69,361254.0,5.2296,5.2345,5.21,5.2296,361254.0
2021-12-06 10:05:00,10.69,10.7,10.63,10.67,457695.0,5.2296,5.2345,5.2002,5.2198,457695.0
2021-12-06 10:10:00,10.67,10.72,10.67,10.69,547104.0,5.2198,5.2442,5.2198,5.2296,547104.0
2021-12-06 10:15:00,10.68,10.7,10.66,10.67,383826.0,5.2247,5.2345,5.2149,5.2198,383826.0
2021-12-06 10:20:00,10.67,10.71,10.66,10.71,353566.0,5.2198,5.2393,5.2149,5.2393,353566.0
2021-12-06 10:25:00,10.7,10.73,10.69,10.71,183818.0,5.2345,5.2491,5.2296,5.2393,183818.0
2021-12-06 10:30:00,10.71,10.73,10.69,10.73,564485.0,5.2393,5.2491,5.2296,5.2491,564485.0
2021-12-06 10:35:00,10.72,10.76,10.71,10.75,549778.0,5.2442,5.2638,5.2393,5.2589,549778.0
2021-12-06 10:40:00,10.76,10.78,10.74,10.77,271730.0,5.2638,5.2736,5.254,5.2687,271730.0
2021-12-06 10:45:00,10.77,10.8,10.75,10.8,637527.0,5.2687,5.2834,5.2589,5.2834,637527.0
2021-12-06 10:50:00,10.79,10.8,10.76,10.79,337237.0,5.2785,5.2834,5.2638,5.2785,337237.0
2021-12-06 10:55:00,10.8,10.83,10.79,10.81,495440.0,5.2834,5.2981,5.2785,5.2883,495440.0
2021-12-06 11:00:00,10.81,10.82,10.76,10.77,340754.0,5.2883,5.2932,5.2638,5.2687,340754.0
2021-12-06 11:05:00,10.77,10.79,10.76,10.77,99528.0,5.2687,5.2785,5.2638,5.2687,99528.0
2021-12-06 11:10:00,10.77,10.79,10.73,10.78,252663.0,5.2687,5.2785,5.2491,5.2736,252663.0
2021-12-06 11:15:00,10.78,10.82,10.77,10.82,397216.0,5.2736,5.2932,5.2687,5.2932,397216.0
2021-12-06 11:20:00,10.81,10.83,10.77,10.78,592792.0,5.2883,5.2981,5.2687,5.2736,592792.0
2021-12-06 11:25:00,10.78,10.79,10.75,10.76,164834.0,5.2736,5.2785,5.2589,5.2638,164834.0
2021-12-06 11:30:00,10.76,10.81,10.73,10.75,763323.0,5.2638,5.2883,5.2491,5.2589,763323.0
2021-12-06 11:35:00,10.75,10.76,10.74,10.76,617810.0,5.2589,5.2638,5.254,5.2638,617810.0
2021-12-06 11:40:00,10.76,10.77,10.75,10.77,250422.0,5.2638,5.2687,5.2589,5.2687,250422.0
2021-12-06 11:45:00,10.76,10.78,10.75,10.76,344442.0,5.2638,5.2736,5.2589,5.2638,344442.0
2021-12-06 11:50:00,10.76,10.78,10.75,10.78,97326.0,5.2638,5.2736,5.2589,5.2736,97326.0
2021-12-06 11:55:00,10.78,10.8,10.77,10.78,259414.0,5.2736,5.2834,5.2687,5.2736,259414.0
2021-12-06 12:00:00,10.78,10.79,10.77,10.79,238319.0,5.2736,5.2785,5.2687,5.2785,238319.0
2021-12-06 12:05:00,10.78,10.8,10.77,10.79,226999.0,5.2736,5.2834,5.2687,5.2785,226999.0
2021-12-06 12:10:00,10.79,10.8,10.76,10.77,184916.0,5.2785,5.2834,5.2638,5.2687,184916.0
2021-12-06 12:15:00,10.76,10.8,10.75,10.79,160265.0,5.2638,5.2834,5.2589,5.2785,160265.0
2021-12-06 12:20:00,10.79,10.8,10.77,10.79,314814.0,5.2785,5.2834,5.2687,5.2785,314814.0
2021-12-06 12:25:00,10.79,10.8,10.76,10.77,279804.0,5.2785,5.2834,5.2638,5.2687,279804.0
2021-12-06 12:30:00,10.77,10.79,10.76,10.78,233914.0,5.2687,5.2785,5.2638,5.2736,233914.0
2021-12-06 12:35:00,10.78,10.78,10.75,10.75,199568.0,5.2736,5.2736,5.2589,5.2589,199568.0
2021-12-06 12:40:00,10.75,10.79,10.75,10.76,338384.0,5.2589,5.2785,5.2589,5.2638,338384.0
2021-12-06 12:45:00,10.76,10.79,10.75,10.78,390920.0,5.2638,5.2785,5.2589,5.2736,390920.0
2021-12-06 12:50:00,10.78,10.8,10.76,10.77,400271.0,5.2736,5.2834,5.2638,5.2687,400271.0
2021-12-06 12:55:00,10.76,10.8,10.76,10.79,100212.0,5.2638,5.2834,5.2638,5.2785,100212.0
2021-12-06 13:00:00,10.79,10.8,10.77,10.79,383859.0,5.2785,5.2834,5.2687,5.2785,383859.0
2021-12-06 13:05:00,10.79,10.8,10.77,10.79,255327.0,5.2785,5.2834,5.2687,5.2785,255327.0
2021-12-06 13:10:00,10.79,10.8,10.77,10.79,362427.0,5.2785,5.2834,5.2687,5.2785,362427.0
2021-12-06 13:15:00,10.79,10.81,10.78,10.79,124296.0,5.2785,5.2883,5.2736,5.2785,124296.0
2021-12-06 13:20:00,10.79,10.79,10.74,10.76,271646.0,5.2785,5.2785,5.254,5.2638,271646.0
2021-12-06 13:25:00,10.76,10.77,10.75,10.76,185623.0,5.2638,5.2687,5.2589,5.2638,185623.0
2021-12-06 13:30:00,10.76,10.76,10.71,10.71,190003.0,5.2638,5.2638,5.2393,5.2393,190003.0
2021-12-06 13:35:00,10.71,10.74,10.7,10.72,317745.0,5.2393,5.254,5.2345,5.2442,317745.0
2021-12-06 13:40:00,10.72,10.73,10.7,10.71,142766.0,5.2442,5.2491,5.2345,5.2393,142766.0
2021-12-06 13:45:00,10.71,10.72,10.7,10.71,80722.0,5.2393,5.2442,5.2345,5.2393,80722.0
2021-12-06 13:50:00,10.71,10.72,10.69,10.7,228295.0,5.2393,5.2442,5.2296,5.2345,228295.0
2021-12-06 13:55:00,10.7,10.73,10.69,10.72,354469.0,5.2345,5.2491,5.2296,5.2442,354469.0
2021-12-06 14:00:00,10.72,10.73,10.7,10.71,192806.0,5.2442,5.2491,5.2345,5.2393,192806.0
2021-12-06 14:05:00,10.71,10.73,10.69,10.71,210048.0,5.2393,5.2491,5.2296,5.2393,210048.0
2021-12-06 14:10:00,10.72,10.73,10.71,10.71,163369.0,5.2442,5.2491,5.2393,5.2393,163369.0
2021-12-06 14:15:00,10.71,10.73,10.7,10.71,119081.0,5.2393,5.2491,5.2345,5.2393,119081.0
2021-12-06 14:20:00,10.71,10.72,10.69,10.7,171775.0,5.2393,5.2442,5.2296,5.2345,171775.0
2021-12-06 14:25:00,10.7,10.75,10.69,10.74,543794.0,5.2345,5.2589,5.2296,5.254,543794.0
2021-12-06 14:30:00,10.73,10.75,10.72,10.74,166135.0,5.2491,5.2589,5.2442,5.254,166135.0
2021-12-06 14:35:00,10.74,10.75,10.72,10.74,320401.0,5.254,5.2589,5.2442,5.254,320401.0
2021-12-06 14:40:00,10.74,10.75,10.72,10.73,249077.0,5.254,5.2589,5.2442,5.2491,249077.0
2021-12-06 14:45:00,10.74,10.74,10.71,10.71,200034.0,5.254,5.254,5.2393,5.2393,200034.0
2021-12-06 14:50:00,10.71,10.73,10.7,10.73,273802.0,5.2393,5.2491,5.2345,5.2491,273802.0
2021-12-06 14:55:00,10.72,10.74,10.69,10.71,557466.0,5.2442,5.254,5.2296,5.2393,557466.0
2021-12-06 15:00:00,10.71,10.74,10.69,10.74,576234.0,5.2393,5.254,5.2296,5.254,576234.0
2021-12-06 15:05:00,10.73,10.74,10.7,10.72,413591.0,5.2491,5.254,5.2345,5.2442,413591.0
2021-12-06 15:10:00,10.72,10.73,10.7,10.72,345891.0,5.2442,5.2491,5.2345,5.2442,345891.0
2021-12-06 15:15:00,10.73,10.74,10.72,10.73,272741.0,5.2491,5.254,5.2442,5.2491,272741.0
2021-12-06 15:20:00,10.73,10.74,10.71,10.72,260181.0,5.2491,5.254,5.2393,5.2442,260181.0
2021-12-06 15:25:00,10.72,10.75,10.71,10.75,504809.0,5.2442,5.2589,5.2393,5.2589,504809.0
2021-12-06 15:30:00,10.75,10.76,10.73,10.74,555894.0,5.2589,5.2638,5.2491,5.254,555894.0
2021-12-06 15:35:00,10.74,10.75,10.72,10.74,362915.0,5.254,5.2589,5.2442,5.254,362915.0
2021-12-06 15:40:00,10.74,10.75,10.72,10.75,832338.0,5.254,5.2589,5.2442,5.2589,832338.0
2021-12-06 15:45:00,10.75,10.78,10.74,10.77,1359683.0,5.2589,5.2736,5.254,5.2687,1359683.0
2021-12-06 15:50:00,10.76,10.8,10.74,10.79,1651474.0,5.2638,5.2834,5.254,5.2785,1651474.0
2021-12-06 15:55:00,10.79,10.8,10.74,10.75,2031843.0,5.2785,5.2834,5.254,5.2589,2031843.0
2021-12-07 09:30:00,10.88,10.93,10.81,10.92,1534263.0,5.3225,5.347,5.2883,5.3421,1534263.0
2021-12-07 09:35:00,10.92,10.95,10.91,10.94,328016.0,5.3421,5.3568,5.3372,5.3519,328016.0
2021-12-07 09:40:00,10.94,10.94,10.9,10.93,490643.0,5.3519,5.3519,5.3323,5.347,490643.0
2021-12-07 09:45:00,10.94,10.95,10.92,10.95,478868.0,5.3519,5.3568,5.3421,5.3568,478868.0
2021-12-07 09:50:00,10.94,10.97,10.92,10.95,864490.0,5.3519,5.3665,5.3421,5.3568,864490.0
2021-12-07 09:55:00,10.95,10.96,10.93,10.96,500592.0,5.3568,5.3616,5.347,5.3616,500592.0
2021-12-07 10:00:00,10.96,10.99,10.94,10.96,583320.0,5.3616,5.3763,5.3519,5.3616,583320.0
2021-12-07 10:05:00,10.96,11.01,10.96,11.0,665981.0,5.3616,5.3861,5.3616,5.3812,665981.0
2021-12-07 10:10:00,11.0,11.03,11.0,11.02,386150.0,5.3812,5.3959,5.3812,5.391,386150.0
2021-12-07 10:15:00,11.01,11.03,11.0,11.01,541021.0,5.3861,5.3959,5.3812,5.3861,541021.0
2021-12-07 10:20:00,11.01,11.04,11.0,11.03,529064.0,5.3861,5.4008,5.3812,5.3959,529064.0
2021-12-07 10:25:00,11.03,11.04,11.01,11.03,310603.0,5.3959,5.4008,5.3861,5.3959,310603.0
2021-12-07 10:30:00,11.03,11.04,11.02,11.03,549681.0,5.3959,5.4008,5.391,5.3959,549681.0
2021-12-07 10:35:00,11.02,11.03,10.97,10.97,425307.0,5.391,5.3959,5.3665,5.3665,425307.0
2021-12-07 10:40:00,10.98,11.0,10.97,10.99,221683.0,5.3714,5.3812,5.3665,5.3763,221683.0
2021-12-07 10:45:00,10.99,11.02,10.98,11.02,179856.0,5.3763,5.391,5.3714,5.391,179856.0
2021-12-07 10:50:00,11.02,11.04,11.01,11.02,347279.0,5.391,5.4008,5.3861,5.391,347279.0
2021-12-07 10:55:00,11.02,11.05,11.0,11.04,256034.0,5.391,5.4057,5.3812,5.4008,256034.0
2021-12-07 11:00:00,11.04,11.05,11.03,11.04,464910.0,5.4008,5.4057,5.3959,5.4008,464910.0
2021-12-07 11:05:00,11.04,11.05,11.02,11.03,177352.0,5.4008,5.4057,5.391,5.3959,177352.0
2021-12-07 11:10:00,11.03,11.07,11.02,11.04,1373961.0,5.3959,5.4155,5.391,5.4008,1373961.0
2021-12-07 11:15:00,11.04,11.05,11.02,11.03,289177.0,5.4008,5.4057,5.391,5.3959,289177.0
2021-12-07 11:20:00,11.03,11.03,11.01,11.02,277006.0,5.3959,5.3959,5.3861,5.391,277006.0
2021-12-07 11:25:00,11.02,11.04,11.01,11.01,227009.0,5.391,5.4008,5.3861,5.3861,227009.0
2021-12-07 11:30:00,11.02,11.03,11.0,11.02,307395.0,5.391,5.3959,5.3812,5.391,307395.0
2021-12-07 11:35:00,11.01,11.02,10.99,11.0,186032.0,5.3861,5.391,5.3763,5.3812,186032.0
2021-12-07 11:40:00,11.0,11.02,10.99,11.0,235380.0,5.3812,5.391,5.3763,5.3812,235380.0
2021-12-07 11:45:00,11.0,11.02,10.99,11.01,376824.0,5.3812,5.391,5.3763,5.3861,376824.0
2021-12-07 11:50:00,11.0,11.02,10.99,11.01,199671.0,5.3812,5.391,5.3763,5.3861,199671.0
2021-12-07 11:55:00,11.01,11.03,11.01,11.03,142899.0,5.3861,5.3959,5.3861,5.3959,142899.0
2021-12-07 12:00:00,11.03,11.07,11.02,11.07,476707.0,5.3959,5.4155,5.391,5.4155,476707.0
2021-12-07 12:05:00,11.07,11.08,11.06,11.07,216702.0,5.4155,5.4204,5.4106,5.4155,216702.0
2021-12-07 12:10:00,11.07,11.08,11.04,11.05,247455.0,5.4155,5.4204,5.4008,5.4057,247455.0
2021-12-07 12:15:00,11.04,11.06,11.03,11.06,156972.0,5.4008,5.4106,5.3959,5.4106,156972.0
2021-12-07 12:20:00,11.06,11.07,11.04,11.05,443618.0,5.4106,5.4155,5.4008,5.4057,443618.0
2021-12-07 12:25:00,11.05,11.07,11.05,11.06,228669.0,5.4057,5.4155,5.4057,5.4106,228669.0
2021-12-07 12:30:00,11.07,11.08,11.06,11.07,145246.0,5.4155,5.4204,5.4106,5.4155,145246.0
2021-12-07 12:35:00,11.07,11.09,11.06,11.08,526445.0,5.4155,5.4252,5.4106,5.4204,526445.0
2021-12-07 12:40:00,11.08,11.08,11.04,11.04,250894.0,5.4204,5.4204,5.4008,5.4008,250894.0
2021-12-07 12:45:00,11.04,11.05,11.03,11.04,138773.0,5.4008,5.4057,5.3959,5.4008,138773.0
2021-12-07 12:50:00,11.04,11.07,11.03,11.07,82394.0,5.4008,5.4155,5.3959,5.4155,82394.0
2021-12-07 12:55:00,11.06,11.09,11.06,11.09,215455.0,5.4106,5.4252,5.4106,5.4252,215455.0
2021-12-07 13:00:00,11.09,11.1,11.06,11.07,473413.0,5.4252,5.4301,5.4106,5.4155,473413.0
2021-12-07 13:05:00,11.06,11.07,11.05,11.05,260729.0,5.4106,5.4155,5.4057,5.4057,260729.0
2021-12-07 13:10:00,11.05,11.06,11.0,11.02,545834.0,5.4057,5.4106,5.3812,5.391,545834.0
2021-12-07 13:15:00,11.02,11.05,11.01,11.04,347948.0,5.391,5.4057,5.3861,5.4008,347948.0
2021-12-07 13:20:00,11.03,11.04,11.01,11.03,132684.0,5.3959,5.4008,5.3861,5.3959,132684.0
2021-12-07 13:25:00,11.03,11.04,11.01,11.03,325156.0,5.3959,5.4008,5.3861,5.3959,325156.0
2021-12-07 13:30:00,11.04,11.04,10.99,11.0,276185.0,5.4008,5.4008,5.3763,5.3812,276185.0
2021-12-07 13:35:00,11.0,11.03,10.98,11.03,255443.0,5.3812,5.3959,5.3714,5.3959,255443.0
2021-12-07 13:40:00,11.02,11.07,11.02,11.05,434636.0,5.391,5.4155,5.391,5.4057,434636.0
2021-12-07 13:45:00,11.05,11.06,11.04,11.05,210027.0,5.4057,5.4106,5.4008,5.4057,210027.0
2021-12-07 13:50:00,11.05,11.07,11.04,11.06,166395.0,5.4057,5.4155,5.4008,5.4106,166395.0
2021-12-07 13:55:00,11.06,11.06,11.04,11.04,165592.0,5.4106,5.4106,5.4008,5.4008,165592.0
2021-12-07 14:00:00,11.05,11.06,11.04,11.05,169782.0,5.4057,5.4106,5.4008,5.4057,169782.0
2021-12-07 14:05:00,11.06,11.06,11.03,11.04,282331.0,5.4106,5.4106,5.3959,5.4008,282331.0
2021-12-07 14:10:00,11.04,11.05,11.03,11.04,120968.0,5.4008,5.4057,5.3959,5.4008,120968.0
2021-12-07 14:15:00,11.04,11.05,11.04,11.04,47023.0,5.4008,5.4057,5.4008,5.4008,47023.0
2021-12-07 14:20:00,11.04,11.07,11.04,11.07,229303.0,5.4008,5.4155,5.4008,5.4155,229303.0
2021-12-07 14:25:00,11.06,11.1,11.06,11.08,321543.0,5.4106,5.4301,5.4106,5.4204,321543.0
2021-12-07 14:30:00,11.08,11.1,11.07,11.09,507858.0,5.4204,5.4301,5.4155,5.4252,507858.0
2021-12-07 14:35:00,11.1,11.1,11.07,11.09,167622.0,5.4301,5.4301,5.4155,5.4252,167622.0
2021-12-07 14:40:00,11.08,11.09,11.07,11.08,229023.0,5.4204,5.4252,5.4155,5.4204,229023.0
2021-12-07 14:45:00,11.08,11.08,11.06,11.07,250737.0,5.4204,5.4204,5.4106,5.4155,250737.0
2021-12-07 14:50:00,11.07,11.1,11.06,11.1,935762.0,5.4155,5.4301,5.4106,5.4301,935762.0
2021-12-07 14:55:00,11.09,11.12,11.08,11.11,468985.0,5.4252,5.4399,5.4204,5.435,468985.0
2021-12-07 15:00:00,11.12,11.13,11.11,11.13,491109.0,5.4399,5.4448,5.435,5.4448,491109.0
2021-12-07 15:05:00,11.13,11.15,11.12,11.13,717443.0,5.4448,5.4546,5.4399,5.4448,717443.0
2021-12-07 15:10:00,11.13,11.16,11.12,11.16,564885.0,5.4448,5.4595,5.4399,5.4595,564885.0
2021-12-07 15:15:00,11.15,11.16,11.13,11.16,853357.0,5.4546,5.4595,5.4448,5.4595,853357.0
2021-12-07 15:20:00,11.16,11.17,11.15,11.15,280068.0,5.4595,5.4644,5.4546,5.4546,280068.0
2021-12-07 15:25:00,11.15,11.16,11.13,11.13,718914.0,5.4546,5.4595,5.4448,5.4448,718914.0
2021-12-07 15:30:00,11.13,11.14,11.12,11.13,290512.0,5.4448,5.4497,5.4399,5.4448,290512.0
2021-12-07 15:35:00,11.13,11.13,11.08,11.09,813409.0,5.4448,5.4448,5.4204,5.4252,813409.0
2021-12-07 15:40:00,11.09,11.12,11.08,11.11,692951.0,5.4252,5.4399,5.4204,5.435,692951.0
2021-12-07 15:45:00,11.11,11.12,11.1,11.11,706125.0,5.435,5.4399,5.4301,5.435,706125.0
2021-12-07 15:50:00,11.1,11.12,11.08,11.12,821783.0,5.4301,5.4399,5.4204,5.4399,821783.0
2021-12-07 15:55:00,11.12,11.16,11.11,11.14,2736838.0,5.4399,5.4595,5.435,5.4497,2736838.0
2021-12-08 09:30:00,11.31,11.37,11.27,11.34,1182526.0,5.5329,5.5622,5.5133,5.5475,1182526.0
2021-12-08 09:35:00,11.34,11.37,11.3,11.34,456679.0,5.5475,5.5622,5.528,5.5475,456679.0
2021-12-08 09:40:00,11.34,11.38,11.31,11.32,577920.0,5.5475,5.5671,5.5329,5.5378,577920.0
2021-12-08 09:45:00,11.32,11.37,11.31,11.37,302595.0,5.5378,5.5622,5.5329,5.5622,302595.0
2021-12-08 09:50:00,11.37,11.43,11.35,11.43,506755.0,5.5622,5.5916,5.5524,5.5916,506755.0
2021-12-08 09:55:00,11.42,11.43,11.38,11.41,683282.0,5.5867,5.5916,5.5671,5.5818,683282.0
2021-12-08 10:00:00,11.4,11.41,11.34,11.35,334065.0,5.5769,5.5818,5.5475,5.5524,334065.0
2021-12-08 10:05:00,11.36,11.36,11.33,11.33,502894.0,5.5573,5.5573,5.5427,5.5427,502894.0
2021-12-08 10:10:00,11.33,11.35,11.3,11.3,461368.0,5.5427,5.5524,5.528,5.528,461368.0
2021-12-08 10:15:00,11.3,11.32,11.29,11.32,497766.0,5.528,5.5378,5.5231,5.5378,497766.0
2021-12-08 10:20:00,11.31,11.32,11.29,11.32,453174.0,5.5329,5.5378,5.5231,5.5378,453174.0
2021-12-08 10:25:00,11.31,11.33,11.29,11.3,251808.0,5.5329,5.5427,5.5231,5.528,251808.0
2021-12-08 10:30:00,11.29,11.32,11.28,11.29,361334.0,5.5231,5.5378,5.5182,5.5231,361334.0
2021-12-08 10:35:00,11.3,11.31,11.27,11.28,257062.0,5.528,5.5329,5.5133,5.5182,257062.0
2021-12-08 10:40:00,11.28,11.31,11.27,11.3,278464.0,5.5182,5.5329,5.5133,5.528,278464.0
2021-12-08 10:45:00,11.31,11.32,11.28,11.3,177048.0,5.5329,5.5378,5.5182,5.528,177048.0
2021-12-08 10:50:00,11.31,11.32,11.27,11.28,394058.0,5.5329,5.5378,5.5133,5.5182,394058.0
2021-12-08 10:55:00,11.28,11.3,11.27,11.29,773982.0,5.5182,5.528,5.5133,5.5231,773982.0
2021-12-08 11:00:00,11.29,11.31,11.27,11.29,546600.0,5.5231,5.5329,5.5133,5.5231,546600.0
2021-12-08 11:05:00,11.29,11.29,11.24,11.27,249600.0,5.5231,5.5231,5.4986,5.5133,249600.0
2021-12-08 11:10:00,11.28,11.3,11.27,11.29,205799.0,5.5182,5.528,5.5133,5.5231,205799.0
2021-12-08 11:15:00,11.29,11.3,11.27,11.28,216789.0,5.5231,5.528,5.5133,5.5182,216789.0
2021-12-08 11:20:00,11.28,11.32,11.27,11.31,175367.0,5.5182,5.5378,5.5133,5.5329,175367.0
2021-12-08 11:25:00,11.31,11.36,11.3,11.36,241205.0,5.5329,5.5573,5.528,5.5573,241205.0
2021-12-08 11:30:00,11.36,11.37,11.29,11.29,623940.0,5.5573,5.5622,5.5231,5.5231,623940.0
2021-12-08 11:35:00,11.29,11.32,11.29,11.3,200203.0,5.5231,5.5378,5.5231,5.528,200203.0
2021-12-08 11:40:00,11.3,11.31,11.29,11.3,132067.0,5.528,5.5329,5.5231,5.528,132067.0
2021-12-08 11:45:00,11.3,11.33,11.29,11.33,136561.0,5.528,5.5427,5.5231,5.5427,136561.0
2021-12-08 11:50:00,11.33,11.35,11.32,11.34,239700.0,5.5427,5.5524,5.5378,5.5475,239700.0
2021-12-08 11:55:00,11.34,11.34,11.31,11.32,163048.0,5.5475,5.5475,5.5329,5.5378,163048.0
2021-12-08 12:00:00,11.32,11.34,11.31,11.32,146084.0,5.5378,5.5475,5.5329,5.5378,146084.0
2021-12-08 12:05:00,11.32,11.33,11.3,11.32,170813.0,5.5378,5.5427,5.528,5.5378,170813.0
2021-12-08 12:10:00,11.33,11.34,11.32,11.32,167580.0,5.5427,5.5475,5.5378,5.5378,167580.0
2021-12-08 12:15:00,11.32,11.36,11.31,11.32,278417.0,5.5378,5.5573,5.5329,5.5378,278417.0
2021-12-08 12:20:00,11.32,11.34,11.3,11.3,213510.0,5.5378,5.5475,5.528,5.528,213510.0
2021-12-08 12:25:00,11.31,11.31,11.28,11.28,139922.0,5.5329,5.5329,5.5182,5.5182,139922.0
2021-12-08 12:30:00,11.28,11.3,11.28,11.29,118658.0,5.5182,5.528,5.5182,5.5231,118658.0
2021-12-08 12:35:00,11.29,11.32,11.28,11.3,383028.0,5.5231,5.5378,5.5182,5.528,383028.0
2021-12-08 12:40:00,11.29,11.3,11.27,11.29,203295.0,5.5231,5.528,5.5133,5.5231,203295.0
2021-12-08 12:45:00,11.29,11.3,11.27,11.28,208721.0,5.5231,5.528,5.5133,5.5182,208721.0
2021-12-08 12:50:00,11.28,11.29,11.26,11.29,366161.0,5.5182,5.5231,5.5084,5.5231,366161.0
2021-12-08 12:55:00,11.29,11.29,11.25,11.26,571867.0,5.5231,5.5231,5.5035,5.5084,571867.0
2021-12-08 13:00:00,11.25,11.28,11.25,11.27,433543.0,5.5035,5.5182,5.5035,5.5133,433543.0
2021-12-08 13:05:00,11.27,11.29,11.26,11.26,168928.0,5.5133,5.5231,5.5084,5.5084,168928.0
2021-12-08 13:10:00,11.27,11.28,11.25,11.27,181888.0,5.5133,5.5182,5.5035,5.5133,181888.0
2021-12-08 13:15:00,11.28,11.29,11.27,11.27,80414.0,5.5182,5.5231,5.5133,5.5133,80414.0
2021-12-08 13:20:00,11.28,11.28,11.25,11.28,208950.0,5.5182,5.5182,5.5035,5.5182,208950.0
2021-12-08 13:25:00,11.28,11.29,11.27,11.29,126876.0,5.5182,5.5231,5.5133,5.5231,126876.0
2021-12-08 13:30:00,11.28,11.3,11.28,11.29,132143.0,5.5182,5.528,5.5182,5.5231,132143.0
2021-12-08 13:35:00,11.3,11.32,11.29,11.32,121474.0,5.528,5.5378,5.5231,5.5378,121474.0
2021-12-08 13:40:00,11.32,11.34,11.31,11.33,66684.0,5.5378,5.5475,5.5329,5.5427,66684.0
2021-12-08 13:45:00,11.33,11.35,11.32,11.33,303222.0,5.5427,5.5524,5.5378,5.5427,303222.0
2021-12-08 13:50:00,11.33,11.33,11.28,11.29,350517.0,5.5427,5.5427,5.5182,5.5231,350517.0
2021-12-08 13:55:00,11.29,11.31,11.27,11.3,164135.0,5.5231,5.5329,5.5133,5.528,164135.0
2021-12-08 14:00:00,11.3,11.31,11.28,11.29,212772.0,5.528,5.5329,5.5182,5.5231,212772.0
2021-12-08 14:05:00,11.29,11.31,11.28,11.29,150337.0,5.5231,5.5329,5.5182,5.5231,150337.0
2021-12-08 14:10:00,11.29,11.3,11.28,11.3,142598.0,5.5231,5.528,5.5182,5.528,142598.0
2021-12-08 14:15:00,11.3,11.32,11.29,11.32,164850.0,5.528,5.5378,5.5231,5.5378,164850.0
2021-12-08 14:20:00,11.31,11.32,11.28,11.29,705980.0,5.5329,5.5378,5.5182,5.5231,705980.0
2021-12-08 14:25:00,11.29,11.3,11.28,11.29,170896.0,5.5231,5.528,5.5182,5.5231,170896.0
2021-12-08 14:30:00,11.29,11.31,11.28,11.3,188784.0,5.5231,5.5329,5.5182,5.528,188784.0
2021-12-08 14:35:00,11.3,11.32,11.29,11.32,194522.0,5.528,5.5378,5.5231,5.5378,194522.0
2021-12-08 14:40:00,11.32,11.32,11.28,11.29,309254.0,5.5378,5.5378,5.5182,5.5231,309254.0
2021-12-08 14:45:00,11.3,11.31,11.29,11.3,146249.0,5.528,5.5329,5.5231,5.528,146249.0
2021-12-08 14:50:00,11.3,11.34,11.3,11.32,818112.0,5.528,5.5475,5.528,5.5378,818112.0
2021-12-08 14:55:00,11.32,11.33,11.29,11.3,120339.0,5.5378,5.5427,5.5231,5.528,120339.0
2021-12-08 15:00:00,11.3,11.31,11.29,11.31,94340.0,5.528,5.5329,5.5231,5.5329,94340.0
2021-12-08 15:05:00,11.31,11.32,11.3,11.3,54595.0,5.5329,5.5378,5.528,5.528,54595.0
2021-12-08 15:10:00,11.3,11.32,11.3,11.3,119793.0,5.528,5.5378,5.528,5.528,119793.0
2021-12-08 15:15:00,11.31,11.32,11.3,11.31,210460.0,5.5329,5.5378,5.528,5.5329,210460.0
2021-12-08 15:20:00,11.32,11.34,11.31,11.33,146438.0,5.5378,5.5475,5.5329,5.5427,146438.0
2021-12-08 15:25:00,11.33,11.33,11.32,11.32,132999.0,5.5427,5.5427,5.5378,5.5378,132999.0
2021-12-08 15:30:00,11.33,11.33,11.3,11.31,164756.0,5.5427,5.5427,5.528,5.5329,164756.0
2021-12-08 15:35:00,11.32,11.33,11.31,11.33,351774.0,5.5378,5.5427,5.5329,5.5427,351774.0
2021-12-08 15:40:00,11.33,11.33,11.29,11.3,891213.0,5.5427,5.5427,5.5231,5.528,891213.0
2021-12-08 15:45:00,11.29,11.32,11.29,11.31,1420961.0,5.5231,5.5378,5.5231,5.5329,1420961.0
2021-12-08 15:50:00,11.31,11.33,11.31,11.31,828382.0,5.5329,5.5427,5.5329,5.5329,828382.0
2021-12-08 15:55:00,11.31,11.32,11.3,11.31,1130342.0,5.5329,5.5378,5.528,5.5329,1130342.0
2021-12-09 09:30:00,11.05,11.09,11.01,11.07,1024340.0,5.4057,5.4252,5.3861,5.4155,1024340.0
2021-12-09 09:35:00,11.07,11.11,11.04,11.07,410388.0,5.4155,5.435,5.4008,5.4155,410388.0
2021-12-09 09:40:00,11.07,11.1,11.05,11.1,503413.0,5.4155,5.4301,5.4057,5.4301,503413.0
2021-12-09 09:45:00,11.1,11.1,11.06,11.08,492742.0,5.4301,5.4301,5.4106,5.4204,492742.0
2021-12-09 09:50:00,11.08,11.09,11.05,11.09,276904.0,5.4204,5.4252,5.4057,5.4252,276904.0
2021-12-09 09:55:00,11.09,11.13,11.07,11.12,310536.0,5.4252,5.4448,5.4155,5.4399,310536.0
2021-12-09 10:00:00,11.11,11.16,11.1,11.13,580204.0,5.435,5.4595,5.4301,5.4448,580204.0
2021-12-09 10:05:00,11.13,11.15,11.12,11.14,327076.0,5.4448,5.4546,5.4399,5.4497,327076.0
2021-12-09 10:10:00,11.15,11.18,11.14,11.16,198929.0,5.4546,5.4693,5.4497,5.4595,198929.0
2021-12-09 10:15:00,11.16,11.19,11.16,11.18,165835.0,5.4595,5.4742,5.4595,5.4693,165835.0
2021-12-09 10:20:00,11.18,11.19,11.15,11.15,280943.0,5.4693,5.4742,5.4546,5.4546,280943.0
2021-12-09 10:25:00,11.15,11.17,11.14,11.16,98215.0,5.4546,5.4644,5.4497,5.4595,98215.0
2021-12-09 10:30:00,11.16,11.18,11.16,11.17,100954.0,5.4595,5.4693,5.4595,5.4644,100954.0
2021-12-09 10:35:00,11.17,11.19,11.16,11.17,173113.0,5.4644,5.4742,5.4595,5.4644,173113.0
2021-12-09 10:40:00,11.17,11.2,11.16,11.2,126998.0,5.4644,5.4791,5.4595,5.4791,126998.0
2021-12-09 10:45:00,11.2,11.2,11.17,11.18,95413.0,5.4791,5.4791,5.4644,5.4693,95413.0
2021-12-09 10:50:00,11.18,11.18,11.15,11.16,103667.0,5.4693,5.4693,5.4546,5.4595,103667.0
2021-12-09 10:55:00,11.16,11.18,11.14,11.18,122609.0,5.4595,5.4693,5.4497,5.4693,122609.0
2021-12-09 11:00:00,11.18,11.19,11.16,11.18,132051.0,5.4693,5.4742,5.4595,5.4693,132051.0
2021-12-09 11:05:00,11.18,11.21,11.17,11.18,463117.0,5.4693,5.4839,5.4644,5.4693,463117.0
2021-12-09 11:10:00,11.18,11.18,11.15,11.16,179594.0,5.4693,5.4693,5.4546,5.4595,179594.0
2021-12-09 11:15:00,11.17,11.17,11.14,11.15,116995.0,5.4644,5.4644,5.4497,5.4546,116995.0
2021-12-09 11:20:00,11.15,11.15,11.13,11.14,105615.0,5.4546,5.4546,5.4448,5.4497,105615.0
2021-12-09 11:25:00,11.14,11.15,11.12,11.13,72089.0,5.4497,5.4546,5.4399,5.4448,72089.0
2021-12-09 11:30:00,11.13,11.16,11.11,11.16,197136.0,5.4448,5.4595,5.435,5.4595,197136.0
2021-12-09 11:35:00,11.15,11.16,11.14,11.16,137368.0,5.4546,5.4595,5.4497,5.4595,137368.0
2021-12-09 11:40:00,11.15,11.17,11.14,11.17,69241.0,5.4546,5.4644,5.4497,5.4644,69241.0
2021-12-09 11:45:00,11.17,11.18,11.16,11.18,65796.0,5.4644,5.4693,5.4595,5.4693,65796.0
2021-12-09 11:50:00,11.18,11.18,11.16,11.18,59034.0,5.4693,5.4693,5.4595,5.4693,59034.0
2021-12-09 11:55:00,11.18,11.18,11.15,11.16,71570.0,5.4693,5.4693,5.4546,5.4595,71570.0
2021-12-09 12:00:00,11.16,11.17,11.14,11.14,42855.0,5.4595,5.4644,5.4497,5.4497,42855.0
2021-12-09 12:05:00,11.14,11.15,11.12,11.14,173726.0,5.4497,5.4546,5.4399,5.4497,173726.0
2021-12-09 12:10:00,11.14,11.17,11.14,11.16,75807.0,5.4497,5.4644,5.4497,5.4595,75807.0
2021-12-09 12:15:00,11.15,11.17,11.14,11.14,80041.0,5.4546,5.4644,5.4497,5.4497,80041.0
2021-12-09 12:20:00,11.15,11.16,11.14,11.15,57310.0,5.4546,5.4595,5.4497,5.4546,57310.0
2021-12-09 12:25:00,11.14,11.15,11.13,11.15,79544.0,5.4497,5.4546,5.4448,5.4546,79544.0
2021-12-09 12:30:00,11.15,11.16,11.13,11.16,126910.0,5.4546,5.4595,5.4448,5.4595,126910.0
2021-12-09 12:35:00,11.16,11.17,11.15,11.15,114737.0,5.4595,5.4644,5.4546,5.4546,114737.0
2021-12-09 12:40:00,11.15,11.16,11.13,11.13,101393.0,5.4546,5.4595,5.4448,5.4448,101393.0
2021-12-09 12:45:00,11.13,11.17,11.13,11.16,187800.0,5.4448,5.4644,5.4448,5.4595,187800.0
2021-12-09 12:50:00,11.16,11.18,11.15,11.18,132559.0,5.4595,5.4693,5.4546,5.4693,132559.0
2021-12-09 12:55:00,11.18,11.2,11.16,11.2,77322.0,5.4693,5.4791,5.4595,5.4791,77322.0
2021-12-09 13:00:00,11.19,11.21,11.19,11.21,41083.0,5.4742,5.4839,5.4742,5.4839,41083.0
2021-12-09 13:05:00,11.21,11.22,11.2,11.21,96229.0,5.4839,5.4888,5.4791,5.4839,96229.0
2021-12-09 13:10:00,11.21,11.22,11.2,11.21,104774.0,5.4839,5.4888,5.4791,5.4839,104774.0
2021-12-09 13:15:00,11.21,11.22,11.18,11.19,96756.0,5.4839,5.4888,5.4693,5.4742,96756.0
2021-12-09 13:20:00,11.19,11.2,11.17,11.19,110247.0,5.4742,5.4791,5.4644,5.4742,110247.0
2021-12-09 13:25:00,11.19,11.2,11.18,11.19,49180.0,5.4742,5.4791,5.4693,5.4742,49180.0
2021-12-09 13:30:00,11.19,11.2,11.17,11.18,165797.0,5.4742,5.4791,5.4644,5.4693,165797.0
2021-12-09 13:35:00,11.18,11.2,11.17,11.18,161719.0,5.4693,5.4791,5.4644,5.4693,161719.0
2021-12-09 13:40:00,11.17,11.19,11.17,11.17,77582.0,5.4644,5.4742,5.4644,5.4644,77582.0
2021-12-09 13:45:00,11.17,11.18,11.14,11.14,184682.0,5.4644,5.4693,5.4497,5.4497,184682.0
2021-12-09 13:50:00,11.15,11.18,11.14,11.18,114110.0,5.4546,5.4693,5.4497,5.4693,114110.0
2021-12-09 13:55:00,11.18,11.19,11.17,11.18,97828.0,5.4693,5.4742,5.4644,5.4693,97828.0
2021-12-09 14:00:00,11.18,11.2,11.17,11.2,47104.0,5.4693,5.4791,5.4644,5.4791,47104.0
2021-12-09 14:05:00,11.2,11.21,11.19,11.19,146483.0,5.4791,5.4839,5.4742,5.4742,146483.0
2021-12-09 14:10:00,11.19,11.2,11.18,11.19,104060.0,5.4742,5.4791,5.4693,5.4742,104060.0
2021-12-09 14:15:00,11.19,11.2,11.18,11.18,126644.0,5.4742,5.4791,5.4693,5.4693,126644.0
2021-12-09 14:20:00,11.19,11.2,11.18,11.2,124250.0,5.4742,5.4791,5.4693,5.4791,124250.0
2021-12-09 14:25:00,11.2,11.2,11.15,11.16,167317.0,5.4791,5.4791,5.4546,5.4595,167317.0
2021-12-09 14:30:00,11.16,11.18,11.15,11.15,225484.0,5.4595,5.4693,5.4546,5.4546,225484.0
2021-12-09 14:35:00,11.15,11.16,11.13,11.15,277102.0,5.4546,5.4595,5.4448,5.4546,277102.0
2021-12-09 14:40:00,11.15,11.16,11.13,11.13,175032.0,5.4546,5.4595,5.4448,5.4448,175032.0
2021-12-09 14:45:00,11.13,11.15,11.12,11.14,751937.0,5.4448,5.4546,5.4399,5.4497,751937.0
2021-12-09 14:50:00,11.13,11.15,11.13,11.13,316753.0,5.4448,5.4546,5.4448,5.4448,316753.0
2021-12-09 14:55:00,11.13,11.16,11.13,11.16,237066.0,5.4448,5.4595,5.4448,5.4595,237066.0
2021-12-09 15:00:00,11.16,11.17,11.15,11.15,75366.0,5.4595,5.4644,5.4546,5.4546,75366.0
2021-12-09 15:05:00,11.16,11.16,11.14,11.14,82871.0,5.4595,5.4595,5.4497,5.4497,82871.0
2021-12-09 15:10:00,11.15,11.16,11.13,11.16,261004.0,5.4546,5.4595,5.4448,5.4595,261004.0
2021-12-09 15:15:00,11.16,11.19,11.15,11.19,141442.0,5.4595,5.4742,5.4546,5.4742,141442.0
2021-12-09 15:20:00,11.18,11.19,11.16,11.17,228970.0,5.4693,5.4742,5.4595,5.4644,228970.0
2021-12-09 15:25:00,11.17,11.18,11.15,11.18,181020.0,5.4644,5.4693,5.4546,5.4693,181020.0
2021-12-09 15:30:00,11.17,11.21,11.17,11.21,199529.0,5.4644,5.4839,5.4644,5.4839,199529.0
2021-12-09 15:35:00,11.21,11.22,11.2,11.21,146657.0,5.4839,5.4888,5.4791,5.4839,146657.0
2021-12-09 15:40:00,11.21,11.21,11.19,11.21,205549.0,5.4839,5.4839,5.4742,5.4839,205549.0
2021-12-09 15:45:00,11.21,11.21,11.2,11.2,187187.0,5.4839,5.4839,5.4791,5.4791,187187.0
2021-12-09 15:50:00,11.2,11.21,11.19,11.2,578063.0,5.4791,5.4839,5.4742,5.4791,578063.0
2021-12-09 15:55:00,11.2,11.21,11.19,11.2,2051468.0,5.4791,5.4839,5.4742,5.4791,2051468.0
2021-12-10 09:30:00,11.23,11.23,11.15,11.17,743280.0,5.4937,5.4937,5.4546,5.4644,743280.0
2021-12-10 09:35:00,11.18,11.3,11.16,11.28,387308.0,5.4693,5.528,5.4595,5.5182,387308.0
2021-12-10 09:40:00,11.28,11.31,11.24,11.27,127886.0,5.5182,5.5329,5.4986,5.5133,127886.0
2021-12-10 09:45:00,11.27,11.28,11.2,11.21,157353.0,5.5133,5.5182,5.4791,5.4839,157353.0
2021-12-10 09:50:00,11.22,11.27,11.21,11.27,205912.0,5.4888,5.5133,5.4839,5.5133,205912.0
2021-12-10 09:55:00,11.27,11.27,11.21,11.21,143483.0,5.5133,5.5133,5.4839,5.4839,143483.0
2021-12-10 10:00:00,11.21,11.22,11.18,11.19,198815.0,5.4839,5.4888,5.4693,5.4742,198815.0
2021-12-10 10:05:00,11.19,11.22,11.18,11.2,322287.0,5.4742,5.4888,5.4693,5.4791,322287.0
2021-12-10 10:10:00,11.2,11.22,11.18,11.2,221155.0,5.4791,5.4888,5.4693,5.4791,221155.0
2021-12-10 10:15:00,11.2,11.23,11.19,11.22,142228.0,5.4791,5.4937,5.4742,5.4888,142228.0
2021-12-10 10:20:00,11.21,11.25,11.2,11.24,118607.0,5.4839,5.5035,5.4791,5.4986,118607.0
2021-12-10 10:25:00,11.24,11.24,11.2,11.22,212652.0,5.4986,5.4986,5.4791,5.4888,212652.0
2021-12-10 10:30:00,11.22,11.23,11.19,11.2,150698.0,5.4888,5.4937,5.4742,5.4791,150698.0
2021-12-10 10:35:00,11.2,11.23,11.19,11.2,214041.0,5.4791,5.4937,5.4742,5.4791,214041.0
2021-12-10 10:40:00,11.2,11.24,11.19,11.23,166218.0,5.4791,5.4986,5.4742,5.4937,166218.0
2021-12-10 10:45:00,11.23,11.25,11.22,11.24,264480.0,5.4937,5.5035,5.4888,5.4986,264480.0
2021-12-10 10:50:00,11.24,11.25,11.21,11.21,173591.0,5.4986,5.5035,5.4839,5.4839,173591.0
2021-12-10 10:55:00,11.21,11.24,11.21,11.22,146322.0,5.4839,5.4986,5.4839,5.4888,146322.0
2021-12-10 11:00:00,11.22,11.23,11.2,11.21,171856.0,5.4888,5.4937,5.4791,5.4839,171856.0
2021-12-10 11:05:00,11.21,11.22,11.19,11.2,267890.0,5.4839,5.4888,5.4742,5.4791,267890.0
2021-12-10 11:10:00,11.21,11.22,11.19,11.21,140921.0,5.4839,5.4888,5.4742,5.4839,140921.0
2021-12-10 11:15:00,11.21,11.25,11.21,11.23,163550.0,5.4839,5.5035,5.4839,5.4937,163550.0
2021-12-10 11:20:00,11.23,11.24,11.21,11.23,82909.0,5.4937,5.4986,5.4839,5.4937,82909.0
2021-12-10 11:25:00,11.23,11.25,11.22,11.24,189304.0,5.4937,5.5035,5.4888,5.4986,189304.0
2021-12-10 11:30:00,11.24,11.24,11.21,11.21,133486.0,5.4986,5.4986,5.4839,5.4839,133486.0
2021-12-10 11:35:00,11.22,11.23,11.2,11.21,142441.0,5.4888,5.4937,5.4791,5.4839,142441.0
2021-12-10 11:40:00,11.21,11.24,11.21,11.23,137259.0,5.4839,5.4986,5.4839,5.4937,137259.0
2021-12-10 11:45:00,11.23,11.25,11.22,11.25,87930.0,5.4937,5.5035,5.4888,5.5035,87930.0
2021-12-10 11:50:00,11.25,11.26,11.24,11.25,53864.0,5.5035,5.5084,5.4986,5.5035,53864.0
2021-12-10 11:55:00,11.24,11.25,11.23,11.25,122944.0,5.4986,5.5035,5.4937,5.5035,122944.0
2021-12-10 12:00:00,11.25,11.27,11.24,11.26,103072.0,5.5035,5.5133,5.4986,5.5084,103072.0
2021-12-10 12:05:00,11.27,11.27,11.25,11.25,55942.0,5.5133,5.5133,5.5035,5.5035,55942.0
2021-12-10 12:10:00,11.25,11.27,11.25,11.26,69857.0,5.5035,5.5133,5.5035,5.5084,69857.0
2021-12-10 12:15:00,11.26,11.26,11.24,11.26,85958.0,5.5084,5.5084,5.4986,5.5084,85958.0
2021-12-10 12:20:00,11.26,11.26,11.24,11.26,65164.0,5.5084,5.5084,5.4986,5.5084,65164.0
2021-12-10 12:25:00,11.26,11.27,11.24,11.25,76262.0,5.5084,5.5133,5.4986,5.5035,76262.0
2021-12-10 12:30:00,11.25,11.26,11.24,11.26,70914.0,5.5035,5.5084,5.4986,5.5084,70914.0
2021-12-10 12:35:00,11.25,11.26,11.24,11.26,54914.0,5.5035,5.5084,5.4986,5.5084,54914.0
2021-12-10 12:40:00,11.25,11.26,11.23,11.24,88237.0,5.5035,5.5084,5.4937,5.4986,88237.0
2021-12-10 12:45:00,11.24,11.24,11.22,11.23,181726.0,5.4986,5.4986,5.4888,5.4937,181726.0
2021-12-10 12:50:00,11.23,11.24,11.21,11.22,111616.0,5.4937,5.4986,5.4839,5.4888,111616.0
2021-12-10 12:55:00,11.22,11.23,11.2,11.21,102761.0,5.4888,5.4937,5.4791,5.4839,102761.0
2021-12-10 13:00:00,11.22,11.24,11.21,11.23,107709.0,5.4888,5.4986,5.4839,5.4937,107709.0
2021-12-10 13:05:00,11.22,11.23,11.2,11.21,176028.0,5.4888,5.4937,5.4791,5.4839,176028.0
2021-12-10 13:10:00,11.21,11.22,11.19,11.21,124896.0,5.4839,5.4888,5.4742,5.4839,124896.0
2021-12-10 13:15:00,11.21,11.23,11.2,11.21,72005.0,5.4839,5.4937,5.4791,5.4839,72005.0
2021-12-10 13:20:00,11.21,11.22,11.19,11.21,131188.0,5.4839,5.4888,5.4742,5.4839,131188.0
2021-12-10 13:25:00,11.21,11.22,11.2,11.21,104660.0,5.4839,5.4888,5.4791,5.4839,104660.0
2021-12-10 13:30:00,11.2,11.21,11.19,11.2,96311.0,5.4791,5.4839,5.4742,5.4791,96311.0
2021-12-10 13:35:00,11.2,11.22,11.19,11.21,94344.0,5.4791,5.4888,5.4742,5.4839,94344.0
2021-12-10 13:40:00,11.21,11.22,11.2,11.21,91265.0,5.4839,5.4888,5.4791,5.4839,91265.0
2021-12-10 13:45:00,11.21,11.23,11.2,11.21,80324.0,5.4839,5.4937,5.4791,5.4839,80324.0
2021-12-10 13:50:00,11.21,11.23,11.2,11.21,145474.0,5.4839,5.4937,5.4791,5.4839,145474.0
2021-12-10 13:55:00,11.21,11.23,11.21,11.22,104317.0,5.4839,5.4937,5.4839,5.4888,104317.0
2021-12-10 14:00:00,11.23,11.25,11.22,11.25,69524.0,5.4937,5.5035,5.4888,5.5035,69524.0
2021-12-10 14:05:00,11.25,11.25,11.23,11.23,97048.0,5.5035,5.5035,5.4937,5.4937,97048.0
2021-12-10 14:10:00,11.24,11.24,11.23,11.24,23782.0,5.4986,5.4986,5.4937,5.4986,23782.0
2021-12-10 14:15:00,11.24,11.25,11.23,11.24,56740.0,5.4986,5.5035,5.4937,5.4986,56740.0
2021-12-10 14:20:00,11.24,11.25,11.23,11.25,87235.0,5.4986,5.5035,5.4937,5.5035,87235.0
2021-12-10 14:25:00,11.25,11.26,11.23,11.25,204893.0,5.5035,5.5084,5.4937,5.5035,204893.0
2021-12-10 14:30:00,11.26,11.26,11.23,11.24,150538.0,5.5084,5.5084,5.4937,5.4986,150538.0
2021-12-10 14:35:00,11.24,11.25,11.23,11.24,100071.0,5.4986,5.5035,5.4937,5.4986,100071.0
2021-12-10 14:40:00,11.24,11.25,11.24,11.25,39599.0,5.4986,5.5035,5.4986,5.5035,39599.0
2021-12-10 14:45:00,11.25,11.26,11.24,11.25,71153.0,5.5035,5.5084,5.4986,5.5035,71153.0
2021-12-10 14:50:00,11.24,11.26,11.24,11.24,120630.0,5.4986,5.5084,5.4986,5.4986,120630.0
2021-12-10 14:55:00,11.25,11.26,11.23,11.25,88484.0,5.5035,5.5084,5.4937,5.5035,88484.0
2021-12-10 15:00:00,11.25,11.26,11.24,11.25,30049.0,5.5035,5.5084,5.4986,5.5035,30049.0
2021-12-10 15:05:00,11.25,11.27,11.24,11.26,109689.0,5.5035,5.5133,5.4986,5.5084,109689.0
2021-12-10 15:10:00,11.26,11.28,11.26,11.27,59617.0,5.5084,5.5182,5.5084,5.5133,59617.0
2021-12-10 15:15:00,11.27,11.27,11.26,11.27,56957.0,5.5133,5.5133,5.5084,5.5133,56957.0
2021-12-10 15:20:00,11.27,11.27,11.26,11.26,30609.0,5.5133,5.5133,5.5084,5.5084,30609.0
2021-12-10 15:25:00,11.26,11.27,11.26,11.27,159902.0,5.5084,5.5133,5.5084,5.5133,159902.0
2021-12-10 15:30:00,11.27,11.27,11.25,11.26,131276.0,5.5133,5.5133,5.5035,5.5084,131276.0
2021-12-10 15:35:00,11.26,11.26,11.24,11.25,170474.0,5.5084,5.5084,5.4986,5.5035,170474.0
2021-12-10 15:40:00,11.26,11.26,11.24,11.24,225851.0,5.5084,5.5084,5.4986,5.4986,225851.0
2021-12-10 15:45:00,11.24,11.26,11.24,11.26,329324.0,5.4986,5.5084,5.4986,5.5084,329324.0
2021-12-10 15:50:00,11.25,11.26,11.23,11.26,684346.0,5.5035,5.5084,5.4937,5.5084,684346.0
2021-12-10 15:55:00,11.25,11.29,11.25,11.27,1074392.0,5.5035,5.5231,5.5035,5.5133,1074392.0
2021-12-13 09:30:00,11.27,11.31,11.25,11.26,327546.0,5.5133,5.5329,5.5035,5.5084,327546.0
2021-12-13 09:35:00,11.26,11.27,11.23,11.24,536063.0,5.5084,5.5133,5.4937,5.4986,536063.0
2021-12-13 09:40:00,11.24,11.28,11.22,11.23,314348.0,5.4986,5.5182,5.4888,5.4937,314348.0
2021-12-13 09:45:00,11.23,11.24,11.19,11.24,397326.0,5.4937,5.4986,5.4742,5.4986,397326.0
2021-12-13 09:50:00,11.23,11.24,11.19,11.2,432296.0,5.4937,5.4986,5.4742,5.4791,432296.0
2021-12-13 09:55:00,11.2,11.23,11.19,11.22,325597.0,5.4791,5.4937,5.4742,5.4888,325597.0
2021-12-13 10:00:00,11.22,11.22,11.18,11.19,261750.0,5.4888,5.4888,5.4693,5.4742,261750.0
2021-12-13 10:05:00,11.19,11.2,11.17,11.18,150322.0,5.4742,5.4791,5.4644,5.4693,150322.0
2021-12-13 10:10:00,11.18,11.19,11.16,11.17,304094.0,5.4693,5.4742,5.4595,5.4644,304094.0
2021-12-13 10:15:00,11.17,11.18,11.13,11.13,295442.0,5.4644,5.4693,5.4448,5.4448,295442.0
2021-12-13 10:20:00,11.13,11.14,11.11,11.12,163984.0,5.4448,5.4497,5.435,5.4399,163984.0
2021-12-13 10:25:00,11.12,11.12,11.08,11.11,230784.0,5.4399,5.4399,5.4204,5.435,230784.0
2021-12-13 10:30:00,11.11,11.15,11.08,11.15,268222.0,5.435,5.4546,5.4204,5.4546,268222.0
2021-12-13 10:35:00,11.15,11.17,11.13,11.16,235472.0,5.4546,5.4644,5.4448,5.4595,235472.0
2021-12-13 10:40:00,11.16,11.16,11.14,11.14,241500.0,5.4595,5.4595,5.4497,5.4497,241500.0
2021-12-13 10:45:00,11.15,11.16,11.12,11.13,88447.0,5.4546,5.4595,5.4399,5.4448,88447.0
2021-12-13 10:50:00,11.13,11.14,11.1,11.1,93533.0,5.4448,5.4497,5.4301,5.4301,93533.0
2021-12-13 10:55:00,11.1,11.1,11.02,11.05,397780.0,5.4301,5.4301,5.391,5.4057,397780.0
2021-12-13 11:00:00,11.05,11.09,11.05,11.08,298140.0,5.4057,5.4252,5.4057,5.4204,298140.0
2021-12-13 11:05:00,11.08,11.09,11.06,11.09,77836.0,5.4204,5.4252,5.4106,5.4252,77836.0
2021-12-13 11:10:00,11.08,11.14,11.07,11.09,386759.0,5.4204,5.4497,5.4155,5.4252,386759.0
2021-12-13 11:15:00,11.09,11.1,11.06,11.08,113755.0,5.4252,5.4301,5.4106,5.4204,113755.0
2021-12-13 11:20:00,11.08,11.08,11.05,11.05,238211.0,5.4204,5.4204,5.4057,5.4057,238211.0
2021-12-13 11:25:00,11.05,11.05,11.0,11.01,279457.0,5.4057,5.4057,5.3812,5.3861,279457.0
2021-12-13 11:30:00,11.02,11.04,10.99,11.04,358798.0,5.391,5.4008,5.3763,5.4008,358798.0
2021-12-13 11:35:00,11.04,11.06,11.01,11.03,457088.0,5.4008,5.4106,5.3861,5.3959,457088.0
2021-12-13 11:40:00,11.02,11.04,11.0,11.02,228768.0,5.391,5.4008,5.3812,5.391,228768.0
2021-12-13 11:45:00,11.02,11.04,11.0,11.02,314311.0,5.391,5.4008,5.3812,5.391,314311.0
2021-12-13 11:50:00,11.02,11.03,10.98,11.0,226080.0,5.391,5.3959,5.3714,5.3812,226080.0
2021-12-13 11:55:00,11.0,11.03,10.98,11.03,304157.0,5.3812,5.3959,5.3714,5.3959,304157.0
2021-12-13 12:00:00,11.02,11.03,10.99,11.01,197869.0,5.391,5.3959,5.3763,5.3861,197869.0
2021-12-13 12:05:00,11.02,11.03,11.0,11.03,129065.0,5.391,5.3959,5.3812,5.3959,129065.0
2021-12-13 12:10:00,11.03,11.03,11.01,11.03,148001.0,5.3959,5.3959,5.3861,5.3959,148001.0
2021-12-13 12:15:00,11.03,11.04,11.02,11.04,133450.0,5.3959,5.4008,5.391,5.4008,133450.0
2021-12-13 12:20:00,11.04,11.09,11.03,11.06,266785.0,5.4008,5.4252,5.3959,5.4106,266785.0
2021-12-13 12:25:00,11.07,11.08,11.05,11.07,199894.0,5.4155,5.4204,5.4057,5.4155,199894.0
2021-12-13 12:30:00,11.06,11.07,11.05,11.06,155237.0,5.4106,5.4155,5.4057,5.4106,155237.0
2021-12-13 12:35:00,11.06,11.07,11.05,11.06,131645.0,5.4106,5.4155,5.4057,5.4106,131645.0
2021-12-13 12:40:00,11.05,11.07,11.04,11.07,162191.0,5.4057,5.4155,5.4008,5.4155,162191.0
2021-12-13 12:45:00,11.07,11.08,11.05,11.05,124915.0,5.4155,5.4204,5.4057,5.4057,124915.0
2021-12-13 12:50:00,11.05,11.06,11.03,11.04,89508.0,5.4057,5.4106,5.3959,5.4008,89508.0
2021-12-13 12:55:00,11.03,11.05,11.03,11.04,114793.0,5.3959,5.4057,5.3959,5.4008,114793.0
2021-12-13 13:00:00,11.04,11.05,11.02,11.04,137148.0,5.4008,5.4057,5.391,5.4008,137148.0
2021-12-13 13:05:00,11.03,11.06,11.03,11.04,159229.0,5.3959,5.4106,5.3959,5.4008,159229.0
2021-12-13 13:10:00,11.03,11.05,11.03,11.04,60474.0,5.3959,5.4057,5.3959,5.4008,60474.0
2021-12-13 13:15:00,11.04,11.05,11.03,11.04,115371.0,5.4008,5.4057,5.3959,5.4008,115371.0
2021-12-13 13:20:00,11.04,11.04,11.02,11.03,141327.0,5.4008,5.4008,5.391,5.3959,141327.0
2021-12-13 13:25:00,11.03,11.05,11.01,11.04,311278.0,5.3959,5.4057,5.3861,5.4008,311278.0
2021-12-13 13:30:00,11.04,11.05,11.01,11.02,276835.0,5.4008,5.4057,5.3861,5.391,276835.0
2021-12-13 13:35:00,11.01,11.02,10.99,11.01,185190.0,5.3861,5.391,5.3763,5.3861,185190.0
2021-12-13 13:40:00,11.01,11.03,11.0,11.03,166440.0,5.3861,5.3959,5.3812,5.3959,166440.0
2021-12-13 13:45:00,11.02,11.05,11.01,11.04,191521.0,5.391,5.4057,5.3861,5.4008,191521.0
2021-12-13 13:50:00,11.04,11.05,11.03,11.04,226158.0,5.4008,5.4057,5.3959,5.4008,226158.0
2021-12-13 13:55:00,11.04,11.06,11.03,11.04,167648.0,5.4008,5.4106,5.3959,5.4008,167648.0
2021-12-13 14:00:00,11.04,11.05,11.03,11.05,122370.0,5.4008,5.4057,5.3959,5.4057,122370.0
2021-12-13 14:05:00,11.05,11.07,11.05,11.07,194005.0,5.4057,5.4155,5.4057,5.4155,194005.0
2021-12-13 14:10:00,11.07,11.07,11.05,11.05,163875.0,5.4155,5.4155,5.4057,5.4057,163875.0
2021-12-13 14:15:00,11.06,11.07,11.05,11.06,125554.0,5.4106,5.4155,5.4057,5.4106,125554.0
2021-12-13 14:20:00,11.05,11.07,11.05,11.06,175345.0,5.4057,5.4155,5.4057,5.4106,175345.0
2021-12-13 14:25:00,11.05,11.06,11.02,11.02,166601.0,5.4057,5.4106,5.391,5.391,166601.0
2021-12-13 14:30:00,11.02,11.05,11.01,11.04,189586.0,5.391,5.4057,5.3861,5.4008,189586.0
2021-12-13 14:35:00,11.04,11.06,11.04,11.04,49429.0,5.4008,5.4106,5.4008,5.4008,49429.0
2021-12-13 14:40:00,11.04,11.06,11.03,11.04,106671.0,5.4008,5.4106,5.3959,5.4008,106671.0
2021-12-13 14:45:00,11.04,11.06,11.03,11.04,176772.0,5.4008,5.4106,5.3959,5.4008,176772.0
2021-12-13 14:50:00,11.04,11.07,11.04,11.06,87079.0,5.4008,5.4155,5.4008,5.4106,87079.0
2021-12-13 14:55:00,11.07,11.11,11.06,11.11,342257.0,5.4155,5.435,5.4106,5.435,342257.0
2021-12-13 15:00:00,11.11,11.14,11.1,11.13,459981.0,5.435,5.4497,5.4301,5.4448,459981.0
2021-12-13 15:05:00,11.13,11.14,11.11,11.13,243070.0,5.4448,5.4497,5.435,5.4448,243070.0
2021-12-13 15:10:00,11.13,11.15,11.12,11.14,98321.0,5.4448,5.4546,5.4399,5.4497,98321.0
2021-12-13 15:15:00,11.15,11.15,11.12,11.14,329561.0,5.4546,5.4546,5.4399,5.4497,329561.0
2021-12-13 15:20:00,11.14,11.15,11.12,11.15,150954.0,5.4497,5.4546,5.4399,5.4546,150954.0
2021-12-13 15:25:00,11.15,11.16,11.13,11.15,223712.0,5.4546,5.4595,5.4448,5.4546,223712.0
2021-12-13 15:30:00,11.15,11.17,11.14,11.15,308069.0,5.4546,5.4644,5.4497,5.4546,308069.0
2021-12-13 15:35:00,11.14,11.15,11.13,11.15,299769.0,5.4497,5.4546,5.4448,5.4546,299769.0
2021-12-13 15:40:00,11.14,11.15,11.13,11.13,245528.0,5.4497,5.4546,5.4448,5.4448,245528.0
2021-12-13 15:45:00,11.13,11.15,11.12,11.13,301808.0,5.4448,5.4546,5.4399,5.4448,301808.0
2021-12-13 15:50:00,11.12,11.13,11.09,11.09,478696.0,5.4399,5.4448,5.4252,5.4252,478696.0
2021-12-13 15:55:00,11.09,11.1,11.05,11.06,1418433.0,5.4252,5.4301,5.4057,5.4106,1418433.0
2021-12-14 09:30:00,11.14,11.19,11.11,11.18,562290.0,5.4497,5.4742,5.435,5.4693,562290.0
2021-12-14 09:35:00,11.18,11.21,11.14,11.19,261558.0,5.4693,5.4839,5.4497,5.4742,261558.0
2021-12-14 09:40:00,11.19,11.23,11.19,11.2,200179.0,5.4742,5.4937,5.4742,5.4791,200179.0
2021-12-14 09:45:00,11.2,11.23,11.2,11.22,198399.0,5.4791,5.4937,5.4791,5.4888,198399.0
2021-12-14 09:50:00,11.22,11.24,11.21,11.23,243673.0,5.4888,5.4986,5.4839,5.4937,243673.0
2021-12-14 09:55:00,11.23,11.26,11.22,11.24,326732.0,5.4937,5.5084,5.4888,5.4986,326732.0
2021-12-14 10:00:00,11.24,11.27,11.19,11.19,148880.0,5.4986,5.5133,5.4742,5.4742,148880.0
2021-12-14 10:05:00,11.18,11.2,11.16,11.17,176257.0,5.4693,5.4791,5.4595,5.4644,176257.0
2021-12-14 10:10:00,11.17,11.18,11.14,11.16,399661.0,5.4644,5.4693,5.4497,5.4595,399661.0
2021-12-14 10:15:00,11.16,11.18,11.14,11.16,140936.0,5.4595,5.4693,5.4497,5.4595,140936.0
2021-12-14 10:20:00,11.16,11.18,11.14,11.17,120191.0,5.4595,5.4693,5.4497,5.4644,120191.0
2021-12-14 10:25:00,11.17,11.18,11.15,11.16,159775.0,5.4644,5.4693,5.4546,5.4595,159775.0
2021-12-14 10:30:00,11.16,11.18,11.12,11.13,167741.0,5.4595,5.4693,5.4399,5.4448,167741.0
2021-12-14 10:35:00,11.13,11.16,11.12,11.15,313000.0,5.4448,5.4595,5.4399,5.4546,313000.0
2021-12-14 10:40:00,11.15,11.16,11.12,11.13,128605.0,5.4546,5.4595,5.4399,5.4448,128605.0
2021-12-14 10:45:00,11.13,11.14,11.09,11.1,248766.0,5.4448,5.4497,5.4252,5.4301,248766.0
2021-12-14 10:50:00,11.11,11.11,11.09,11.1,174334.0,5.435,5.435,5.4252,5.4301,174334.0
2021-12-14 10:55:00,11.09,11.12,11.07,11.09,331174.0,5.4252,5.4399,5.4155,5.4252,331174.0
2021-12-14 11:00:00,11.09,11.11,11.08,11.1,206892.0,5.4252,5.435,5.4204,5.4301,206892.0
2021-12-14 11:05:00,11.1,11.12,11.09,11.09,151528.0,5.4301,5.4399,5.4252,5.4252,151528.0
2021-12-14 11:10:00,11.09,11.09,11.05,11.07,243257.0,5.4252,5.4252,5.4057,5.4155,243257.0
2021-12-14 11:15:00,11.07,11.11,11.06,11.1,186341.0,5.4155,5.435,5.4106,5.4301,186341.0
2021-12-14 11:20:00,11.1,11.11,11.08,11.09,237462.0,5.4301,5.435,5.4204,5.4252,237462.0
2021-12-14 11:25:00,11.09,11.1,11.08,11.09,180638.0,5.4252,5.4301,5.4204,5.4252,180638.0
2021-12-14 11:30:00,11.09,11.1,11.06,11.08,293366.0,5.4252,5.4301,5.4106,5.4204,293366.0
2021-12-14 11:35:00,11.08,11.09,11.06,11.08,206465.0,5.4204,5.4252,5.4106,5.4204,206465.0
2021-12-14 11:40:00,11.08,11.09,11.05,11.05,161918.0,5.4204,5.4252,5.4057,5.4057,161918.0
2021-12-14 11:45:00,11.05,11.07,11.04,11.04,173161.0,5.4057,5.4155,5.4008,5.4008,173161.0
2021-12-14 11:50:00,11.04,11.06,11.03,11.05,483002.0,5.4008,5.4106,5.3959,5.4057,483002.0
2021-12-14 11:55:00,11.05,11.06,11.01,11.02,234220.0,5.4057,5.4106,5.3861,5.391,234220.0
2021-12-14 12:00:00,11.02,11.04,11.0,11.01,294047.0,5.391,5.4008,5.3812,5.3861,294047.0
2021-12-14 12:05:00,11.01,11.03,11.0,11.02,132555.0,5.3861,5.3959,5.3812,5.391,132555.0
2021-12-14 12:10:00,11.01,11.04,11.01,11.03,177150.0,5.3861,5.4008,5.3861,5.3959,177150.0
2021-12-14 12:15:00,11.03,11.03,11.0,11.02,163369.0,5.3959,5.3959,5.3812,5.391,163369.0
2021-12-14 12:20:00,11.01,11.03,11.0,11.01,112431.0,5.3861,5.3959,5.3812,5.3861,112431.0
2021-12-14 12:25:00,11.01,11.02,11.0,11.02,99829.0,5.3861,5.391,5.3812,5.391,99829.0
2021-12-14 12:30:00,11.01,11.02,10.98,11.0,180179.0,5.3861,5.391,5.3714,5.3812,180179.0
2021-12-14 12:35:00,11.0,11.01,10.98,11.0,191676.0,5.3812,5.3861,5.3714,5.3812,191676.0
2021-12-14 12:40:00,11.0,11.01,10.97,10.98,298935.0,5.3812,5.3861,5.3665,5.3714,298935.0
2021-12-14 12:45:00,10.97,10.99,10.95,10.95,289460.0,5.3665,5.3763,5.3568,5.3568,289460.0
2021-12-14 12:50:00,10.96,10.97,10.94,10.96,502052.0,5.3616,5.3665,5.3519,5.3616,502052.0
2021-12-14 12:55:00,10.97,10.98,10.95,10.95,121116.0,5.3665,5.3714,5.3568,5.3568,121116.0
2021-12-14 13:00:00,10.95,10.99,10.93,10.98,346223.0,5.3568,5.3763,5.347,5.3714,346223.0
2021-12-14 13:05:00,10.98,11.01,10.98,10.99,131131.0,5.3714,5.3861,5.3714,5.3763,131131.0
2021-12-14 13:10:00,10.99,11.0,10.98,11.0,216981.0,5.3763,5.3812,5.3714,5.3812,216981.0
2021-12-14 13:15:00,11.0,11.03,10.99,11.02,130565.0,5.3812,5.3959,5.3763,5.391,130565.0
2021-12-14 13:20:00,11.02,11.03,10.99,11.0,86480.0,5.391,5.3959,5.3763,5.3812,86480.0
2021-12-14 13:25:00,11.0,11.02,10.99,11.01,136889.0,5.3812,5.391,5.3763,5.3861,136889.0
2021-12-14 13:30:00,11.01,11.01,10.98,10.99,149277.0,5.3861,5.3861,5.3714,5.3763,149277.0
2021-12-14 13:35:00,10.99,11.02,10.97,11.01,276821.0,5.3763,5.391,5.3665,5.3861,276821.0
2021-12-14 13:40:00,11.01,11.01,10.96,10.97,123995.0,5.3861,5.3861,5.3616,5.3665,123995.0
2021-12-14 13:45:00,10.96,10.98,10.95,10.96,190761.0,5.3616,5.3714,5.3568,5.3616,190761.0
2021-12-14 13:50:00,10.96,10.96,10.94,10.96,185993.0,5.3616,5.3616,5.3519,5.3616,185993.0
2021-12-14 13:55:00,10.96,10.97,10.94,10.96,280986.0,5.3616,5.3665,5.3519,5.3616,280986.0
2021-12-14 14:00:00,10.96,10.98,10.94,10.95,237636.0,5.3616,5.3714,5.3519,5.3568,237636.0
2021-12-14 14:05:00,10.94,10.97,10.92,10.96,257966.0,5.3519,5.3665,5.3421,5.3616,257966.0
2021-12-14 14:10:00,10.96,10.97,10.95,10.95,171761.0,5.3616,5.3665,5.3568,5.3568,171761.0
2021-12-14 14:15:00,10.96,10.97,10.95,10.96,246698.0,5.3616,5.3665,5.3568,5.3616,246698.0
2021-12-14 14:20:00,10.96,10.96,10.93,10.94,181695.0,5.3616,5.3616,5.347,5.3519,181695.0
2021-12-14 14:25:00,10.93,10.94,10.92,10.93,138174.0,5.347,5.3519,5.3421,5.347,138174.0
2021-12-14 14:30:00,10.93,10.93,10.91,10.92,183846.0,5.347,5.347,5.3372,5.3421,183846.0
2021-12-14 14:35:00,10.92,10.92,10.89,10.91,385180.0,5.3421,5.3421,5.3274,5.3372,385180.0
2021-12-14 14:40:00,10.91,10.92,10.88,10.9,353673.0,5.3372,5.3421,5.3225,5.3323,353673.0
2021-12-14 14:45:00,10.9,10.91,10.89,10.9,212787.0,5.3323,5.3372,5.3274,5.3323,212787.0
2021-12-14 14:50:00,10.9,10.91,10.88,10.88,216522.0,5.3323,5.3372,5.3225,5.3225,216522.0
2021-12-14 14:55:00,10.89,10.9,10.88,10.9,228635.0,5.3274,5.3323,5.3225,5.3323,228635.0
2021-12-14 15:00:00,10.9,10.92,10.89,10.9,163546.0,5.3323,5.3421,5.3274,5.3323,163546.0
2021-12-14 15:05:00,10.9,10.91,10.89,10.9,235649.0,5.3323,5.3372,5.3274,5.3323,235649.0
2021-12-14 15:10:00,10.9,10.91,10.88,10.91,261538.0,5.3323,5.3372,5.3225,5.3372,261538.0
2021-12-14 15:15:00,10.91,10.93,10.9,10.93,266578.0,5.3372,5.347,5.3323,5.347,266578.0
2021-12-14 15:20:00,10.93,10.94,10.9,10.91,218982.0,5.347,5.3519,5.3323,5.3372,218982.0
2021-12-14 15:25:00,10.91,10.93,10.9,10.93,298467.0,5.3372,5.347,5.3323,5.347,298467.0
2021-12-14 15:30:00,10.93,10.93,10.9,10.91,438651.0,5.347,5.347,5.3323,5.3372,438651.0
2021-12-14 15:35:00,10.91,10.92,10.89,10.89,318180.0,5.3372,5.3421,5.3274,5.3274,318180.0
2021-12-14 15:40:00,10.9,10.91,10.88,10.91,455092.0,5.3323,5.3372,5.3225,5.3372,455092.0
2021-12-14 15:45:00,10.91,10.93,10.9,10.93,435826.0,5.3372,5.347,5.3323,5.347,435826.0
2021-12-14 15:50:00,10.93,10.94,10.91,10.92,869800.0,5.347,5.3519,5.3372,5.3421,869800.0
2021-12-14 15:55:00,10.92,10.92,10.87,10.9,1276132.0,5.3421,5.3421,5.3176,5.3323,1276132.0
2021-12-15 09:30:00,10.81,10.83,10.74,10.74,683592.0,5.2883,5.2981,5.254,5.254,683592.0
2021-12-15 09:35:00,10.75,10.77,10.71,10.72,449110.0,5.2589,5.2687,5.2393,5.2442,449110.0
2021-12-15 09:40:00,10.71,10.73,10.68,10.69,420478.0,5.2393,5.2491,5.2247,5.2296,420478.0
2021-12-15 09:45:00,10.69,10.71,10.67,10.7,259389.0,5.2296,5.2393,5.2198,5.2345,259389.0
2021-12-15 09:50:00,10.7,10.72,10.67,10.71,225893.0,5.2345,5.2442,5.2198,5.2393,225893.0
2021-12-15 09:55:00,10.71,10.72,10.66,10.68,293602.0,5.2393,5.2442,5.2149,5.2247,293602.0
2021-12-15 10:00:00,10.68,10.71,10.67,10.68,239276.0,5.2247,5.2393,5.2198,5.2247,239276.0
2021-12-15 10:05:00,10.68,10.69,10.66,10.68,204805.0,5.2247,5.2296,5.2149,5.2247,204805.0
2021-12-15 10:10:00,10.68,10.7,10.66,10.68,275865.0,5.2247,5.2345,5.2149,5.2247,275865.0
2021-12-15 10:15:00,10.68,10.72,10.67,10.69,377214.0,5.2247,5.2442,5.2198,5.2296,377214.0
2021-12-15 10:20:00,10.69,10.7,10.67,10.68,153684.0,5.2296,5.2345,5.2198,5.2247,153684.0
2021-12-15 10:25:00,10.68,10.72,10.67,10.71,153722.0,5.2247,5.2442,5.2198,5.2393,153722.0
2021-12-15 10:30:00,10.72,10.73,10.7,10.71,192028.0,5.2442,5.2491,5.2345,5.2393,192028.0
2021-12-15 10:35:00,10.71,10.73,10.69,10.72,243366.0,5.2393,5.2491,5.2296,5.2442,243366.0
2021-12-15 10:40:00,10.73,10.76,10.72,10.75,157225.0,5.2491,5.2638,5.2442,5.2589,157225.0
2021-12-15 10:45:00,10.75,10.75,10.7,10.71,146057.0,5.2589,5.2589,5.2345,5.2393,146057.0
2021-12-15 10:50:00,10.71,10.72,10.69,10.71,322066.0,5.2393,5.2442,5.2296,5.2393,322066.0
2021-12-15 10:55:00,10.71,10.73,10.7,10.72,187011.0,5.2393,5.2491,5.2345,5.2442,187011.0
2021-12-15 11:00:00,10.72,10.75,10.71,10.74,275578.0,5.2442,5.2589,5.2393,5.254,275578.0
2021-12-15 11:05:00,10.74,10.76,10.73,10.76,138618.0,5.254,5.2638,5.2491,5.2638,138618.0
2021-12-15 11:10:00,10.76,10.77,10.74,10.76,238627.0,5.2638,5.2687,5.254,5.2638,238627.0
2021-12-15 11:15:00,10.76,10.78,10.73,10.76,507316.0,5.2638,5.2736,5.2491,5.2638,507316.0
2021-12-15 11:20:00,10.77,10.81,10.76,10.81,303746.0,5.2687,5.2883,5.2638,5.2883,303746.0
2021-12-15 11:25:00,10.8,10.82,10.78,10.78,178192.0,5.2834,5.2932,5.2736,5.2736,178192.0
2021-12-15 11:30:00,10.78,10.78,10.74,10.75,300443.0,5.2736,5.2736,5.254,5.2589,300443.0
2021-12-15 11:35:00,10.76,10.77,10.74,10.77,221456.0,5.2638,5.2687,5.254,5.2687,221456.0
2021-12-15 11:40:00,10.77,10.77,10.74,10.77,226290.0,5.2687,5.2687,5.254,5.2687,226290.0
2021-12-15 11:45:00,10.76,10.79,10.75,10.78,257465.0,5.2638,5.2785,5.2589,5.2736,257465.0
2021-12-15 11:50:00,10.78,10.79,10.75,10.76,284602.0,5.2736,5.2785,5.2589,5.2638,284602.0
2021-12-15 11:55:00,10.77,10.78,10.76,10.77,175899.0,5.2687,5.2736,5.2638,5.2687,175899.0
2021-12-15 12:00:00,10.78,10.79,10.76,10.79,138774.0,5.2736,5.2785,5.2638,5.2785,138774.0
2021-12-15 12:05:00,10.79,10.79,10.77,10.78,90296.0,5.2785,5.2785,5.2687,5.2736,90296.0
2021-12-15 12:10:00,10.77,10.81,10.77,10.79,233496.0,5.2687,5.2883,5.2687,5.2785,233496.0
2021-12-15 12:15:00,10.79,10.79,10.77,10.77,88311.0,5.2785,5.2785,5.2687,5.2687,88311.0
2021-12-15 12:20:00,10.77,10.78,10.76,10.76,137106.0,5.2687,5.2736,5.2638,5.2638,137106.0
2021-12-15 12:25:00,10.76,10.81,10.76,10.8,253514.0,5.2638,5.2883,5.2638,5.2834,253514.0
2021-12-15 12:30:00,10.81,10.81,10.8,10.81,88557.0,5.2883,5.2883,5.2834,5.2883,88557.0
2021-12-15 12:35:00,10.81,10.81,10.77,10.78,180737.0,5.2883,5.2883,5.2687,5.2736,180737.0
2021-12-15 12:40:00,10.78,10.79,10.76,10.79,116980.0,5.2736,5.2785,5.2638,5.2785,116980.0
2021-12-15 12:45:00,10.78,10.79,10.77,10.78,121587.0,5.2736,5.2785,5.2687,5.2736,121587.0
2021-12-15 12:50:00,10.78,10.8,10.77,10.8,94616.0,5.2736,5.2834,5.2687,5.2834,94616.0
2021-12-15 12:55:00,10.8,10.83,10.79,10.81,164673.0,5.2834,5.2981,5.2785,5.2883,164673.0
2021-12-15 13:00:00,10.81,10.81,10.78,10.79,186448.0,5.2883,5.2883,5.2736,5.2785,186448.0
2021-12-15 13:05:00,10.79,10.83,10.79,10.83,104849.0,5.2785,5.2981,5.2785,5.2981,104849.0
2021-12-15 13:10:00,10.83,10.84,10.8,10.82,219886.0,5.2981,5.3029,5.2834,5.2932,219886.0
2021-12-15 13:15:00,10.82,10.83,10.79,10.79,143882.0,5.2932,5.2981,5.2785,5.2785,143882.0
2021-12-15 13:20:00,10.79,10.81,10.78,10.79,131784.0,5.2785,5.2883,5.2736,5.2785,131784.0
2021-12-15 13:25:00,10.79,10.81,10.78,10.81,163157.0,5.2785,5.2883,5.2736,5.2883,163157.0
2021-12-15 13:30:00,10.8,10.82,10.8,10.8,103962.0,5.2834,5.2932,5.2834,5.2834,103962.0
2021-12-15 13:35:00,10.8,10.81,10.79,10.8,85323.0,5.2834,5.2883,5.2785,5.2834,85323.0
2021-12-15 13:40:00,10.8,10.81,10.79,10.8,90192.0,5.2834,5.2883,5.2785,5.2834,90192.0
2021-12-15 13:45:00,10.81,10.84,10.8,10.84,157338.0,5.2883,5.3029,5.2834,5.3029,157338.0
2021-12-15 13:50:00,10.84,10.84,10.8,10.84,356098.0,5.3029,5.3029,5.2834,5.3029,356098.0
2021-12-15 13:55:00,10.84,10.84,10.8,10.81,288892.0,5.3029,5.3029,5.2834,5.2883,288892.0
2021-12-15 14:00:00,10.81,10.85,10.72,10.85,444970.0,5.2883,5.3078,5.2442,5.3078,444970.0
2021-12-15 14:05:00,10.85,10.88,10.83,10.85,444694.0,5.3078,5.3225,5.2981,5.3078,444694.0
2021-12-15 14:10:00,10.85,10.89,10.82,10.88,466591.0,5.3078,5.3274,5.2932,5.3225,466591.0
2021-12-15 14:15:00,10.88,10.89,10.82,10.83,224198.0,5.3225,5.3274,5.2932,5.2981,224198.0
2021-12-15 14:20:00,10.82,10.82,10.76,10.79,313388.0,5.2932,5.2932,5.2638,5.2785,313388.0
2021-12-15 14:25:00,10.79,10.79,10.75,10.78,226670.0,5.2785,5.2785,5.2589,5.2736,226670.0
2021-12-15 14:30:00,10.78,10.8,10.77,10.79,181326.0,5.2736,5.2834,5.2687,5.2785,181326.0
2021-12-15 14:35:00,10.78,10.8,10.77,10.79,174769.0,5.2736,5.2834,5.2687,5.2785,174769.0
2021-12-15 14:40:00,10.79,10.83,10.77,10.78,250357.0,5.2785,5.2981,5.2687,5.2736,250357.0
2021-12-15 14:45:00,10.78,10.81,10.77,10.78,297280.0,5.2736,5.2883,5.2687,5.2736,297280.0
2021-12-15 14:50:00,10.78,10.8,10.75,10.79,214196.0,5.2736,5.2834,5.2589,5.2785,214196.0
2021-12-15 14:55:00,10.79,10.81,10.75,10.77,256587.0,5.2785,5.2883,5.2589,5.2687,256587.0
2021-12-15 15:00:00,10.77,10.8,10.76,10.79,212779.0,5.2687,5.2834,5.2638,5.2785,212779.0
2021-12-15 15:05:00,10.8,10.83,10.79,10.82,117741.0,5.2834,5.2981,5.2785,5.2932,117741.0
2021-12-15 15:10:00,10.82,10.84,10.8,10.84,178755.0,5.2932,5.3029,5.2834,5.3029,178755.0
2021-12-15 15:15:00,10.84,10.87,10.83,10.86,325881.0,5.3029,5.3176,5.2981,5.3127,325881.0
2021-12-15 15:20:00,10.86,10.89,10.84,10.86,372432.0,5.3127,5.3274,5.3029,5.3127,372432.0
2021-12-15 15:25:00,10.86,10.89,10.84,10.88,569623.0,5.3127,5.3274,5.3029,5.3225,569623.0
2021-12-15 15:30:00,10.89,10.91,10.88,10.9,276309.0,5.3274,5.3372,5.3225,5.3323,276309.0
2021-12-15 15:35:00,10.9,10.91,10.86,10.88,397470.0,5.3323,5.3372,5.3127,5.3225,397470.0
2021-12-15 15:40:00,10.88,10.88,10.83,10.84,557572.0,5.3225,5.3225,5.2981,5.3029,557572.0
2021-12-15 15:45:00,10.84,10.86,10.82,10.85,456020.0,5.3029,5.3127,5.2932,5.3078,456020.0
2021-12-15 15:50:00,10.84,10.87,10.83,10.87,668263.0,5.3029,5.3176,5.2981,5.3176,668263.0
2021-12-15 15:55:00,10.86,10.88,10.86,10.87,1125646.0,5.3127,5.3225,5.3127,5.3176,1125646.0
2021-12-16 09:30:00,11.09,11.2,11.08,11.17,1872129.0,5.4252,5.4791,5.4204,5.4644,1872129.0
2021-12-16 09:35:00,11.16,11.24,11.16,11.21,1075339.0,5.4595,5.4986,5.4595,5.4839,1075339.0
2021-12-16 09:40:00,11.22,11.25,11.17,11.18,510487.0,5.4888,5.5035,5.4644,5.4693,510487.0
2021-12-16 09:45:00,11.18,11.2,11.17,11.19,417358.0,5.4693,5.4791,5.4644,5.4742,417358.0
2021-12-16 09:50:00,11.19,11.19,11.13,11.16,226688.0,5.4742,5.4742,5.4448,5.4595,226688.0
2021-12-16 09:55:00,11.16,11.16,11.1,11.1,179490.0,5.4595,5.4595,5.4301,5.4301,179490.0
2021-12-16 10:00:00,11.11,11.12,11.05,11.05,342634.0,5.435,5.4399,5.4057,5.4057,342634.0
2021-12-16 10:05:00,11.05,11.07,11.03,11.04,373785.0,5.4057,5.4155,5.3959,5.4008,373785.0
2021-12-16 10:10:00,11.05,11.11,11.04,11.09,200527.0,5.4057,5.435,5.4008,5.4252,200527.0
2021-12-16 10:15:00,11.09,11.12,11.07,11.11,182596.0,5.4252,5.4399,5.4155,5.435,182596.0
2021-12-16 10:20:00,11.12,11.15,11.11,11.14,528806.0,5.4399,5.4546,5.435,5.4497,528806.0
2021-12-16 10:25:00,11.14,11.15,11.12,11.12,348210.0,5.4497,5.4546,5.4399,5.4399,348210.0
2021-12-16 10:30:00,11.13,11.14,11.1,11.12,357708.0,5.4448,5.4497,5.4301,5.4399,357708.0
2021-12-16 10:35:00,11.12,11.14,11.11,11.13,136532.0,5.4399,5.4497,5.435,5.4448,136532.0
2021-12-16 10:40:00,11.13,11.15,11.12,11.14,125416.0,5.4448,5.4546,5.4399,5.4497,125416.0
2021-12-16 10:45:00,11.13,11.16,11.13,11.15,177765.0,5.4448,5.4595,5.4448,5.4546,177765.0
2021-12-16 10:50:00,11.15,11.2,11.14,11.19,313738.0,5.4546,5.4791,5.4497,5.4742,313738.0
2021-12-16 10:55:00,11.19,11.2,11.16,11.17,1093451.0,5.4742,5.4791,5.4595,5.4644,1093451.0
2021-12-16 11:00:00,11.18,11.18,11.13,11.15,304985.0,5.4693,5.4693,5.4448,5.4546,304985.0
2021-12-16 11:05:00,11.14,11.15,11.11,11.13,447214.0,5.4497,5.4546,5.435,5.4448,447214.0
2021-12-16 11:10:00,11.13,11.14,11.11,11.12,199937.0,5.4448,5.4497,5.435,5.4399,199937.0
2021-12-16 11:15:00,11.12,11.15,11.11,11.14,388672.0,5.4399,5.4546,5.435,5.4497,388672.0
2021-12-16 11:20:00,11.13,11.2,11.13,11.2,338403.0,5.4448,5.4791,5.4448,5.4791,338403.0
2021-12-16 11:25:00,11.2,11.26,11.19,11.25,579118.0,5.4791,5.5084,5.4742,5.5035,579118.0
2021-12-16 11:30:00,11.25,11.25,11.19,11.2,246976.0,5.5035,5.5035,5.4742,5.4791,246976.0
2021-12-16 11:35:00,11.2,11.23,11.19,11.23,225036.0,5.4791,5.4937,5.4742,5.4937,225036.0
2021-12-16 11:40:00,11.23,11.27,11.22,11.25,479705.0,5.4937,5.5133,5.4888,5.5035,479705.0
2021-12-16 11:45:00,11.25,11.26,11.24,11.25,425797.0,5.5035,5.5084,5.4986,5.5035,425797.0
2021-12-16 11:50:00,11.25,11.26,11.23,11.25,149945.0,5.5035,5.5084,5.4937,5.5035,149945.0
2021-12-16 11:55:00,11.25,11.25,11.22,11.23,201702.0,5.5035,5.5035,5.4888,5.4937,201702.0
2021-12-16 12:00:00,11.23,11.25,11.22,11.24,194302.0,5.4937,5.5035,5.4888,5.4986,194302.0
2021-12-16 12:05:00,11.24,11.25,11.23,11.25,209898.0,5.4986,5.5035,5.4937,5.5035,209898.0
2021-12-16 12:10:00,11.25,11.27,11.24,11.27,256337.0,5.5035,5.5133,5.4986,5.5133,256337.0
2021-12-16 12:15:00,11.26,11.27,11.24,11.24,184384.0,5.5084,5.5133,5.4986,5.4986,184384.0
2021-12-16 12:20:00,11.25,11.26,11.23,11.24,169150.0,5.5035,5.5084,5.4937,5.4986,169150.0
2021-12-16 12:25:00,11.24,11.24,11.21,11.24,207384.0,5.4986,5.4986,5.4839,5.4986,207384.0
2021-12-16 12:30:00,11.24,11.25,11.23,11.25,114178.0,5.4986,5.5035,5.4937,5.5035,114178.0
2021-12-16 12:35:00,11.25,11.26,11.22,11.24,205668.0,5.5035,5.5084,5.4888,5.4986,205668.0
2021-12-16 12:40:00,11.24,11.25,11.23,11.25,257571.0,5.4986,5.5035,5.4937,5.5035,257571.0
2021-12-16 12:45:00,11.25,11.26,11.22,11.23,333788.0,5.5035,5.5084,5.4888,5.4937,333788.0
2021-12-16 12:50:00,11.23,11.24,11.22,11.22,249120.0,5.4937,5.4986,5.4888,5.4888,249120.0
2021-12-16 12:55:00,11.23,11.23,11.2,11.21,170774.0,5.4937,5.4937,5.4791,5.4839,170774.0
2021-12-16 13:00:00,11.21,11.23,11.2,11.22,129579.0,5.4839,5.4937,5.4791,5.4888,129579.0
2021-12-16 13:05:00,11.22,11.22,11.2,11.21,174505.0,5.4888,5.4888,5.4791,5.4839,174505.0
2021-12-16 13:10:00,11.21,11.22,11.2,11.21,95989.0,5.4839,5.4888,5.4791,5.4839,95989.0
2021-12-16 13:15:00,11.21,11.22,11.19,11.2,154507.0,5.4839,5.4888,5.4742,5.4791,154507.0
2021-12-16 13:20:00,11.2,11.2,11.18,11.2,117569.0,5.4791,5.4791,5.4693,5.4791,117569.0
2021-12-16 13:25:00,11.2,11.22,11.19,11.21,159507.0,5.4791,5.4888,5.4742,5.4839,159507.0
2021-12-16 13:30:00,11.21,11.22,11.2,11.21,76903.0,5.4839,5.4888,5.4791,5.4839,76903.0
2021-12-16 13:35:00,11.2,11.2,11.19,11.2,66557.0,5.4791,5.4791,5.4742,5.4791,66557.0
2021-12-16 13:40:00,11.2,11.22,11.19,11.21,239869.0,5.4791,5.4888,5.4742,5.4839,239869.0
2021-12-16 13:45:00,11.21,11.25,11.2,11.24,157216.0,5.4839,5.5035,5.4791,5.4986,157216.0
2021-12-16 13:50:00,11.24,11.25,11.21,11.21,186360.0,5.4986,5.5035,5.4839,5.4839,186360.0
2021-12-16 13:55:00,11.22,11.23,11.2,11.21,83866.0,5.4888,5.4937,5.4791,5.4839,83866.0
2021-12-16 14:00:00,11.21,11.22,11.19,11.2,119547.0,5.4839,5.4888,5.4742,5.4791,119547.0
2021-12-16 14:05:00,11.2,11.21,11.19,11.19,107831.0,5.4791,5.4839,5.4742,5.4742,107831.0
2021-12-16 14:10:00,11.2,11.2,11.16,11.18,277898.0,5.4791,5.4791,5.4595,5.4693,277898.0
2021-12-16 14:15:00,11.18,11.19,11.14,11.15,116834.0,5.4693,5.4742,5.4497,5.4546,116834.0
2021-12-16 14:20:00,11.15,11.16,11.14,11.15,141640.0,5.4546,5.4595,5.4497,5.4546,141640.0
2021-12-16 14:25:00,11.15,11.16,11.14,11.15,104531.0,5.4546,5.4595,5.4497,5.4546,104531.0
2021-12-16 14:30:00,11.15,11.15,11.13,11.13,142749.0,5.4546,5.4546,5.4448,5.4448,142749.0
2021-12-16 14:35:00,11.13,11.17,11.12,11.16,156449.0,5.4448,5.4644,5.4399,5.4595,156449.0
2021-12-16 14:40:00,11.16,11.16,11.13,11.14,167076.0,5.4595,5.4595,5.4448,5.4497,167076.0
2021-12-16 14:45:00,11.13,11.14,11.1,11.12,247168.0,5.4448,5.4497,5.4301,5.4399,247168.0
2021-12-16 14:50:00,11.12,11.12,11.1,11.1,249680.0,5.4399,5.4399,5.4301,5.4301,249680.0
2021-12-16 14:55:00,11.11,11.12,11.1,11.12,258576.0,5.435,5.4399,5.4301,5.4399,258576.0
2021-12-16 15:00:00,11.11,11.12,11.08,11.09,208614.0,5.435,5.4399,5.4204,5.4252,208614.0
2021-12-16 15:05:00,11.09,11.11,11.08,11.1,168954.0,5.4252,5.435,5.4204,5.4301,168954.0
2021-12-16 15:10:00,11.09,11.1,11.07,11.09,319143.0,5.4252,5.4301,5.4155,5.4252,319143.0
2021-12-16 15:15:00,11.09,11.09,11.07,11.09,176779.0,5.4252,5.4252,5.4155,5.4252,176779.0
2021-12-16 15:20:00,11.09,11.11,11.08,11.1,441630.0,5.4252,5.435,5.4204,5.4301,441630.0
2021-12-16 15:25:00,11.11,11.13,11.09,11.13,229996.0,5.435,5.4448,5.4252,5.4448,229996.0
2021-12-16 15:30:00,11.13,11.15,11.12,11.15,353950.0,5.4448,5.4546,5.4399,5.4546,353950.0
2021-12-16 15:35:00,11.15,11.15,11.12,11.15,442604.0,5.4546,5.4546,5.4399,5.4546,442604.0
2021-12-16 15:40:00,11.15,11.16,11.14,11.15,535464.0,5.4546,5.4595,5.4497,5.4546,535464.0
2021-12-16 15:45:00,11.15,11.16,11.12,11.13,738707.0,5.4546,5.4595,5.4399,5.4448,738707.0
2021-12-16 15:50:00,11.13,11.18,11.12,11.14,1572661.0,5.4448,5.4693,5.4399,5.4497,1572661.0
2021-12-16 15:55:00,11.13,11.15,11.12,11.12,1652838.0,5.4448,5.4546,5.4399,5.4399,1652838.0
2021-12-17 09:30:00,10.92,10.95,10.87,10.88,651115.0,5.3421,5.3568,5.3176,5.3225,651115.0
2021-12-17 09:35:00,10.88,10.91,10.85,10.89,547961.0,5.3225,5.3372,5.3078,5.3274,547961.0
2021-12-17 09:40:00,10.89,10.91,10.87,10.88,321723.0,5.3274,5.3372,5.3176,5.3225,321723.0
2021-12-17 09:45:00,10.88,10.9,10.86,10.89,205567.0,5.3225,5.3323,5.3127,5.3274,205567.0
2021-12-17 09:50:00,10.89,10.93,10.88,10.88,409833.0,5.3274,5.347,5.3225,5.3225,409833.0
2021-12-17 09:55:00,10.88,10.88,10.84,10.88,369779.0,5.3225,5.3225,5.3029,5.3225,369779.0
2021-12-17 10:00:00,10.87,10.89,10.85,10.88,281595.0,5.3176,5.3274,5.3078,5.3225,281595.0
2021-12-17 10:05:00,10.87,10.9,10.86,10.87,231032.0,5.3176,5.3323,5.3127,5.3176,231032.0
2021-12-17 10:10:00,10.87,10.88,10.79,10.79,523805.0,5.3176,5.3225,5.2785,5.2785,523805.0
2021-12-17 10:15:00,10.79,10.82,10.76,10.8,428655.0,5.2785,5.2932,5.2638,5.2834,428655.0
2021-12-17 10:20:00,10.8,10.84,10.8,10.84,250958.0,5.2834,5.3029,5.2834,5.3029,250958.0
2021-12-17 10:25:00,10.84,10.87,10.83,10.87,261813.0,5.3029,5.3176,5.2981,5.3176,261813.0
2021-12-17 10:30:00,10.87,10.95,10.86,10.94,341565.0,5.3176,5.3568,5.3127,5.3519,341565.0
2021-12-17 10:35:00,10.94,10.97,10.92,10.94,334419.0,5.3519,5.3665,5.3421,5.3519,334419.0
2021-12-17 10:40:00,10.94,10.95,10.91,10.92,250538.0,5.3519,5.3568,5.3372,5.3421,250538.0
2021-12-17 10:45:00,10.92,10.95,10.91,10.95,258878.0,5.3421,5.3568,5.3372,5.3568,258878.0
2021-12-17 10:50:00,10.94,10.98,10.93,10.96,239125.0,5.3519,5.3714,5.347,5.3616,239125.0
2021-12-17 10:55:00,10.96,10.98,10.93,10.94,215148.0,5.3616,5.3714,5.347,5.3519,215148.0
2021-12-17 11:00:00,10.94,10.97,10.93,10.95,163964.0,5.3519,5.3665,5.347,5.3568,163964.0
2021-12-17 11:05:00,10.94,10.96,10.93,10.94,257958.0,5.3519,5.3616,5.347,5.3519,257958.0
2021-12-17 11:10:00,10.95,10.98,10.93,10.97,112920.0,5.3568,5.3714,5.347,5.3665,112920.0
2021-12-17 11:15:00,10.97,10.98,10.94,10.95,153802.0,5.3665,5.3714,5.3519,5.3568,153802.0
2021-12-17 11:20:00,10.96,10.96,10.93,10.94,64972.0,5.3616,5.3616,5.347,5.3519,64972.0
2021-12-17 11:25:00,10.94,10.97,10.94,10.96,170226.0,5.3519,5.3665,5.3519,5.3616,170226.0
2021-12-17 11:30:00,10.96,10.97,10.93,10.94,306805.0,5.3616,5.3665,5.347,5.3519,306805.0
2021-12-17 11:35:00,10.93,10.95,10.92,10.94,374093.0,5.347,5.3568,5.3421,5.3519,374093.0
2021-12-17 11:40:00,10.94,10.96,10.92,10.92,186870.0,5.3519,5.3616,5.3421,5.3421,186870.0
2021-12-17 11:45:00,10.93,10.94,10.91,10.92,195708.0,5.347,5.3519,5.3372,5.3421,195708.0
2021-12-17 11:50:00,10.92,10.94,10.91,10.93,68552.0,5.3421,5.3519,5.3372,5.347,68552.0
2021-12-17 11:55:00,10.92,10.94,10.91,10.93,103096.0,5.3421,5.3519,5.3372,5.347,103096.0
2021-12-17 12:00:00,10.93,10.94,10.91,10.92,313611.0,5.347,5.3519,5.3372,5.3421,313611.0
2021-12-17 12:05:00,10.92,10.92,10.89,10.92,99710.0,5.3421,5.3421,5.3274,5.3421,99710.0
2021-12-17 12:10:00,10.92,10.95,10.92,10.95,128641.0,5.3421,5.3568,5.3421,5.3568,128641.0
2021-12-17 12:15:00,10.94,10.96,10.94,10.95,149235.0,5.3519,5.3616,5.3519,5.3568,149235.0
2021-12-17 12:20:00,10.95,10.96,10.92,10.93,159487.0,5.3568,5.3616,5.3421,5.347,159487.0
2021-12-17 12:25:00,10.93,10.93,10.9,10.92,149367.0,5.347,5.347,5.3323,5.3421,149367.0
2021-12-17 12:30:00,10.92,10.94,10.91,10.93,180479.0,5.3421,5.3519,5.3372,5.347,180479.0
2021-12-17 12:35:00,10.92,10.93,10.9,10.92,120604.0,5.3421,5.347,5.3323,5.3421,120604.0
2021-12-17 12:40:00,10.93,10.94,10.92,10.93,55170.0,5.347,5.3519,5.3421,5.347,55170.0
2021-12-17 12:45:00,10.93,10.94,10.92,10.93,107611.0,5.347,5.3519,5.3421,5.347,107611.0
2021-12-17 12:50:00,10.94,10.95,10.93,10.95,188108.0,5.3519,5.3568,5.347,5.3568,188108.0
2021-12-17 12:55:00,10.95,10.95,10.92,10.93,116844.0,5.3568,5.3568,5.3421,5.347,116844.0
2021-12-17 13:00:00,10.92,10.93,10.9,10.93,322766.0,5.3421,5.347,5.3323,5.347,322766.0
2021-12-17 13:05:00,10.93,10.93,10.91,10.92,75935.0,5.347,5.347,5.3372,5.3421,75935.0
2021-12-17 13:10:00,10.92,10.92,10.9,10.91,95836.0,5.3421,5.3421,5.3323,5.3372,95836.0
2021-12-17 13:15:00,10.91,10.93,10.9,10.92,108815.0,5.3372,5.347,5.3323,5.3421,108815.0
2021-12-17 13:20:00,10.92,10.92,10.9,10.91,118878.0,5.3421,5.3421,5.3323,5.3372,118878.0
2021-12-17 13:25:00,10.91,10.92,10.9,10.91,127334.0,5.3372,5.3421,5.3323,5.3372,127334.0
2021-12-17 13:30:00,10.91,10.95,10.9,10.95,160474.0,5.3372,5.3568,5.3323,5.3568,160474.0
2021-12-17 13:35:00,10.95,10.96,10.93,10.94,138676.0,5.3568,5.3616,5.347,5.3519,138676.0
2021-12-17 13:40:00,10.94,10.94,10.92,10.94,96203.0,5.3519,5.3519,5.3421,5.3519,96203.0
2021-12-17 13:45:00,10.94,10.95,10.93,10.95,125978.0,5.3519,5.3568,5.347,5.3568,125978.0
2021-12-17 13:50:00,10.94,10.95,10.92,10.93,160531.0,5.3519,5.3568,5.3421,5.347,160531.0
2021-12-17 13:55:00,10.93,10.94,10.91,10.94,135609.0,5.347,5.3519,5.3372,5.3519,135609.0
2021-12-17 14:00:00,10.94,10.94,10.92,10.93,31383.0,5.3519,5.3519,5.3421,5.347,31383.0
2021-12-17 14:05:00,10.93,10.93,10.93,10.93,0.0,5.347,5.347,5.347,5.347,0.0
2021-12-17 14:10:00,10.93,10.93,10.93,10.93,0.0,5.347,5.347,5.347,5.347,0.0
2021-12-17 14:15:00,10.93,10.93,10.93,10.93,0.0,5.347,5.347,5.347,5.347,0.0
2021-12-17 14:20:00,10.93,10.93,10.93,10.93,0.0,5.347,5.347,5.347,5.347,0.0
2021-12-17 14:25:00,10.93,10.93,10.93,10.93,0.0,5.347,5.347,5.347,5.347,0.0
2021-12-17 14:30:00,10.93,10.93,10.93,10.93,0.0,5.347,5.347,5.347,5.347,0.0
2021-12-17 14:35:00,10.93,10.93,10.93,10.93,0.0,5.347,5.347,5.347,5.347,0.0
2021-12-17 14:40:00,10.95,10.95,10.9,10.92,456423.0,5.3568,5.3568,5.3323,5.3421,456423.0
2021-12-17 14:45:00,10.92,10.93,10.9,10.9,210230.0,5.3421,5.347,5.3323,5.3323,210230.0
2021-12-17 14:50:00,10.91,10.91,10.87,10.87,201725.0,5.3372,5.3372,5.3176,5.3176,201725.0
2021-12-17 14:55:00,10.87,10.89,10.86,10.88,186524.0,5.3176,5.3274,5.3127,5.3225,186524.0
2021-12-17 15:00:00,10.88,10.89,10.86,10.87,256225.0,5.3225,5.3274,5.3127,5.3176,256225.0
2021-12-17 15:05:00,10.87,10.89,10.86,10.88,216443.0,5.3176,5.3274,5.3127,5.3225,216443.0
2021-12-17 15:10:00,10.87,10.88,10.85,10.86,140024.0,5.3176,5.3225,5.3078,5.3127,140024.0
2021-12-17 15:15:00,10.86,10.86,10.83,10.85,219713.0,5.3127,5.3127,5.2981,5.3078,219713.0
2021-12-17 15:20:00,10.85,10.89,10.85,10.88,297170.0,5.3078,5.3274,5.3078,5.3225,297170.0
2021-12-17 15:25:00,10.88,10.88,10.85,10.87,265772.0,5.3225,5.3225,5.3078,5.3176,265772.0
2021-12-17 15:30:00,10.87,10.88,10.84,10.85,219873.0,5.3176,5.3225,5.3029,5.3078,219873.0
2021-12-17 15:35:00,10.86,10.86,10.84,10.86,126098.0,5.3127,5.3127,5.3029,5.3127,126098.0
2021-12-17 15:40:00,10.86,10.87,10.85,10.86,422244.0,5.3127,5.3176,5.3078,5.3127,422244.0
2021-12-17 15:45:00,10.86,10.86,10.82,10.83,561989.0,5.3127,5.3127,5.2932,5.2981,561989.0
2021-12-17 15:50:00,10.83,10.83,10.79,10.8,634896.0,5.2981,5.2981,5.2785,5.2834,634896.0
2021-12-17 15:55:00,10.8,10.82,10.79,10.79,2075737.0,5.2834,5.2932,5.2785,5.2785,2075737.0
2021-12-20 09:30:00,10.42,10.46,10.39,10.44,913855.0,5.0975,5.117,5.0828,5.1073,913855.0
2021-12-20 09:35:00,10.43,10.5,10.42,10.49,758061.0,5.1024,5.1366,5.0975,5.1317,758061.0
2021-12-20 09:40:00,10.48,10.49,10.4,10.48,919960.0,5.1268,5.1317,5.0877,5.1268,919960.0
2021-12-20 09:45:00,10.47,10.53,10.46,10.5,620260.0,5.1219,5.1513,5.117,5.1366,620260.0
2021-12-20 09:50:00,10.5,10.52,10.47,10.51,461200.0,5.1366,5.1464,5.1219,5.1415,461200.0
2021-12-20 09:55:00,10.51,10.52,10.46,10.5,309161.0,5.1415,5.1464,5.117,5.1366,309161.0
2021-12-20 10:00:00,10.5,10.54,10.49,10.54,220857.0,5.1366,5.1562,5.1317,5.1562,220857.0
2021-12-20 10:05:00,10.54,10.55,10.5,10.52,200375.0,5.1562,5.1611,5.1366,5.1464,200375.0
2021-12-20 10:10:00,10.53,10.58,10.52,10.58,250181.0,5.1513,5.1758,5.1464,5.1758,250181.0
2021-12-20 10:15:00,10.58,10.63,10.57,10.62,865101.0,5.1758,5.2002,5.1709,5.1953,865101.0
2021-12-20 10:20:00,10.62,10.64,10.55,10.55,746363.0,5.1953,5.2051,5.1611,5.1611,746363.0
2021-12-20 10:25:00,10.56,10.56,10.52,10.54,162376.0,5.166,5.166,5.1464,5.1562,162376.0
2021-12-20 10:30:00,10.53,10.56,10.53,10.54,163126.0,5.1513,5.166,5.1513,5.1562,163126.0
2021-12-20 10:35:00,10.54,10.55,10.51,10.52,158746.0,5.1562,5.1611,5.1415,5.1464,158746.0
2021-12-20 10:40:00,10.52,10.53,10.48,10.49,334758.0,5.1464,5.1513,5.1268,5.1317,334758.0
2021-12-20 10:45:00,10.48,10.51,10.47,10.47,245613.0,5.1268,5.1415,5.1219,5.1219,245613.0
2021-12-20 10:50:00,10.47,10.48,10.42,10.44,331053.0,5.1219,5.1268,5.0975,5.1073,331053.0
2021-12-20 10:55:00,10.44,10.47,10.43,10.46,253245.0,5.1073,5.1219,5.1024,5.117,253245.0
2021-12-20 11:00:00,10.46,10.5,10.45,10.5,265423.0,5.117,5.1366,5.1122,5.1366,265423.0
2021-12-20 11:05:00,10.5,10.52,10.48,10.52,259254.0,5.1366,5.1464,5.1268,5.1464,259254.0
2021-12-20 11:10:00,10.52,10.53,10.48,10.49,568798.0,5.1464,5.1513,5.1268,5.1317,568798.0
2021-12-20 11:15:00,10.49,10.51,10.47,10.51,198316.0,5.1317,5.1415,5.1219,5.1415,198316.0
2021-12-20 11:20:00,10.51,10.53,10.5,10.52,241537.0,5.1415,5.1513,5.1366,5.1464,241537.0
2021-12-20 11:25:00,10.52,10.52,10.48,10.5,239105.0,5.1464,5.1464,5.1268,5.1366,239105.0
2021-12-20 11:30:00,10.5,10.51,10.48,10.5,330934.0,5.1366,5.1415,5.1268,5.1366,330934.0
2021-12-20 11:35:00,10.5,10.51,10.46,10.47,152158.0,5.1366,5.1415,5.117,5.1219,152158.0
2021-12-20 11:40:00,10.47,10.5,10.47,10.5,109630.0,5.1219,5.1366,5.1219,5.1366,109630.0
2021-12-20 11:45:00,10.5,10.5,10.48,10.5,59229.0,5.1366,5.1366,5.1268,5.1366,59229.0
2021-12-20 11:50:00,10.5,10.52,10.49,10.51,178711.0,5.1366,5.1464,5.1317,5.1415,178711.0
2021-12-20 11:55:00,10.51,10.52,10.49,10.51,189039.0,5.1415,5.1464,5.1317,5.1415,189039.0
2021-12-20 12:00:00,10.51,10.51,10.49,10.51,59769.0,5.1415,5.1415,5.1317,5.1415,59769.0
2021-12-20 12:05:00,10.5,10.5,10.46,10.47,279151.0,5.1366,5.1366,5.117,5.1219,279151.0
2021-12-20 12:10:00,10.47,10.48,10.46,10.47,105332.0,5.1219,5.1268,5.117,5.1219,105332.0
2021-12-20 12:15:00,10.47,10.5,10.47,10.48,503403.0,5.1219,5.1366,5.1219,5.1268,503403.0
2021-12-20 12:20:00,10.49,10.5,10.48,10.49,163875.0,5.1317,5.1366,5.1268,5.1317,163875.0
2021-12-20 12:25:00,10.49,10.5,10.48,10.5,104017.0,5.1317,5.1366,5.1268,5.1366,104017.0
2021-12-20 12:30:00,10.5,10.5,10.47,10.48,48719.0,5.1366,5.1366,5.1219,5.1268,48719.0
2021-12-20 12:35:00,10.47,10.49,10.47,10.49,155853.0,5.1219,5.1317,5.1219,5.1317,155853.0
2021-12-20 12:40:00,10.49,10.51,10.48,10.49,278290.0,5.1317,5.1415,5.1268,5.1317,278290.0
2021-12-20 12:45:00,10.5,10.51,10.48,10.5,361054.0,5.1366,5.1415,5.1268,5.1366,361054.0
2021-12-20 12:50:00,10.5,10.52,10.49,10.5,82580.0,5.1366,5.1464,5.1317,5.1366,82580.0
2021-12-20 12:55:00,10.5,10.51,10.48,10.49,178399.0,5.1366,5.1415,5.1268,5.1317,178399.0
2021-12-20 13:00:00,10.49,10.49,10.46,10.46,371428.0,5.1317,5.1317,5.117,5.117,371428.0
2021-12-20 13:05:00,10.46,10.49,10.46,10.49,224646.0,5.117,5.1317,5.117,5.1317,224646.0
2021-12-20 13:10:00,10.49,10.51,10.48,10.5,288355.0,5.1317,5.1415,5.1268,5.1366,288355.0
2021-12-20 13:15:00,10.5,10.51,10.49,10.5,146245.0,5.1366,5.1415,5.1317,5.1366,146245.0
2021-12-20 13:20:00,10.5,10.5,10.48,10.49,252311.0,5.1366,5.1366,5.1268,5.1317,252311.0
2021-12-20 13:25:00,10.49,10.49,10.48,10.48,17982.0,5.1317,5.1317,5.1268,5.1268,17982.0
2021-12-20 13:30:00,10.48,10.49,10.47,10.48,114823.0,5.1268,5.1317,5.1219,5.1268,114823.0
2021-12-20 13:35:00,10.47,10.51,10.47,10.51,147332.0,5.1219,5.1415,5.1219,5.1415,147332.0
2021-12-20 13:40:00,10.51,10.53,10.5,10.52,199658.0,5.1415,5.1513,5.1366,5.1464,199658.0
2021-12-20 13:45:00,10.52,10.53,10.49,10.5,266180.0,5.1464,5.1513,5.1317,5.1366,266180.0
2021-12-20 13:50:00,10.5,10.51,10.49,10.5,125482.0,5.1366,5.1415,5.1317,5.1366,125482.0
2021-12-20 13:55:00,10.49,10.5,10.49,10.5,164084.0,5.1317,5.1366,5.1317,5.1366,164084.0
2021-12-20 14:00:00,10.5,10.51,10.49,10.5,214237.0,5.1366,5.1415,5.1317,5.1366,214237.0
2021-12-20 14:05:00,10.5,10.51,10.48,10.49,215319.0,5.1366,5.1415,5.1268,5.1317,215319.0
2021-12-20 14:10:00,10.49,10.5,10.48,10.49,174644.0,5.1317,5.1366,5.1268,5.1317,174644.0
2021-12-20 14:15:00,10.49,10.51,10.48,10.5,193941.0,5.1317,5.1415,5.1268,5.1366,193941.0
2021-12-20 14:20:00,10.5,10.51,10.48,10.49,225488.0,5.1366,5.1415,5.1268,5.1317,225488.0
2021-12-20 14:25:00,10.49,10.49,10.47,10.49,57370.0,5.1317,5.1317,5.1219,5.1317,57370.0
2021-12-20 14:30:00,10.49,10.5,10.48,10.49,198355.0,5.1317,5.1366,5.1268,5.1317,198355.0
2021-12-20 14:35:00,10.49,10.49,10.48,10.49,41909.0,5.1317,5.1317,5.1268,5.1317,41909.0
2021-12-20 14:40:00,10.49,10.5,10.47,10.47,172672.0,5.1317,5.1366,5.1219,5.1219,172672.0
2021-12-20 14:45:00,10.47,10.48,10.46,10.46,224788.0,5.1219,5.1268,5.117,5.117,224788.0
2021-12-20 14:50:00,10.47,10.48,10.45,10.47,171938.0,5.1219,5.1268,5.1122,5.1219,171938.0
2021-12-20 14:55:00,10.47,10.49,10.46,10.47,256258.0,5.1219,5.1317,5.117,5.1219,256258.0
2021-12-20 15:00:00,10.47,10.49,10.46,10.46,166544.0,5.1219,5.1317,5.117,5.117,166544.0
2021-12-20 15:05:00,10.46,10.5,10.46,10.5,233596.0,5.117,5.1366,5.117,5.1366,233596.0
2021-12-20 15:10:00,10.5,10.52,10.49,10.52,285136.0,5.1366,5.1464,5.1317,5.1464,285136.0
2021-12-20 15:15:00,10.51,10.54,10.51,10.54,616124.0,5.1415,5.1562,5.1415,5.1562,616124.0
2021-12-20 15:20:00,10.54,10.56,10.53,10.54,602163.0,5.1562,5.166,5.1513,5.1562,602163.0
2021-12-20 15:25:00,10.55,10.57,10.54,10.55,519593.0,5.1611,5.1709,5.1562,5.1611,519593.0
2021-12-20 15:30:00,10.56,10.56,10.54,10.55,867288.0,5.166,5.166,5.1562,5.1611,867288.0
2021-12-20 15:35:00,10.55,10.56,10.54,10.55,720637.0,5.1611,5.166,5.1562,5.1611,720637.0
2021-12-20 15:40:00,10.55,10.56,10.55,10.56,351817.0,5.1611,5.166,5.1611,5.166,351817.0
2021-12-20 15:45:00,10.55,10.59,10.55,10.59,1014350.0,5.1611,5.1806,5.1611,5.1806,1014350.0
2021-12-20 15:50:00,10.58,10.62,10.57,10.6,1443217.0,5.1758,5.1953,5.1709,5.1855,1443217.0
2021-12-20 15:55:00,10.59,10.61,10.58,10.58,1863466.0,5.1806,5.1904,5.1758,5.1758,1863466.0
2021-12-21 09:30:00,10.72,10.72,10.66,10.69,445957.0,5.2442,5.2442,5.2149,5.2296,445957.0
2021-12-21 09:35:00,10.69,10.72,10.67,10.7,332809.0,5.2296,5.2442,5.2198,5.2345,332809.0
2021-12-21 09:40:00,10.7,10.7,10.66,10.69,315452.0,5.2345,5.2345,5.2149,5.2296,315452.0
2021-12-21 09:45:00,10.69,10.71,10.67,10.7,122704.0,5.2296,5.2393,5.2198,5.2345,122704.0
2021-12-21 09:50:00,10.69,10.71,10.67,10.68,164925.0,5.2296,5.2393,5.2198,5.2247,164925.0
2021-12-21 09:55:00,10.69,10.72,10.66,10.7,204355.0,5.2296,5.2442,5.2149,5.2345,204355.0
2021-12-21 10:00:00,10.71,10.74,10.7,10.71,346064.0,5.2393,5.254,5.2345,5.2393,346064.0
2021-12-21 10:05:00,10.71,10.72,10.68,10.7,121961.0,5.2393,5.2442,5.2247,5.2345,121961.0
2021-12-21 10:10:00,10.7,10.72,10.69,10.71,238189.0,5.2345,5.2442,5.2296,5.2393,238189.0
2021-12-21 10:15:00,10.71,10.73,10.7,10.71,147863.0,5.2393,5.2491,5.2345,5.2393,147863.0
2021-12-21 10:20:00,10.71,10.72,10.7,10.71,198695.0,5.2393,5.2442,5.2345,5.2393,198695.0
2021-12-21 10:25:00,10.71,10.73,10.69,10.72,262079.0,5.2393,5.2491,5.2296,5.2442,262079.0
2021-12-21 10:30:00,10.72,10.75,10.7,10.71,159491.0,5.2442,5.2589,5.2345,5.2393,159491.0
2021-12-21 10:35:00,10.71,10.74,10.7,10.73,278224.0,5.2393,5.254,5.2345,5.2491,278224.0
2021-12-21 10:40:00,10.74,10.75,10.73,10.75,65896.0,5.254,5.2589,5.2491,5.2589,65896.0
2021-12-21 10:45:00,10.75,10.75,10.74,10.75,22816.0,5.2589,5.2589,5.254,5.2589,22816.0
2021-12-21 10:50:00,10.74,10.75,10.72,10.74,254936.0,5.254,5.2589,5.2442,5.254,254936.0
2021-12-21 10:55:00,10.75,10.75,10.71,10.71,204358.0,5.2589,5.2589,5.2393,5.2393,204358.0
2021-12-21 11:00:00,10.72,10.75,10.71,10.75,150522.0,5.2442,5.2589,5.2393,5.2589,150522.0
2021-12-21 11:05:00,10.75,10.76,10.74,10.76,173019.0,5.2589,5.2638,5.254,5.2638,173019.0
2021-12-21 11:10:00,10.76,10.77,10.74,10.76,149188.0,5.2638,5.2687,5.254,5.2638,149188.0
2021-12-21 11:15:00,10.76,10.77,10.74,10.76,339357.0,5.2638,5.2687,5.254,5.2638,339357.0
2021-12-21 11:20:00,10.76,10.77,10.75,10.76,139004.0,5.2638,5.2687,5.2589,5.2638,139004.0
2021-12-21 11:25:00,10.77,10.77,10.74,10.75,126028.0,5.2687,5.2687,5.254,5.2589,126028.0
2021-12-21 11:30:00,10.75,10.76,10.73,10.74,197664.0,5.2589,5.2638,5.2491,5.254,197664.0
2021-12-21 11:35:00,10.73,10.76,10.73,10.75,139450.0,5.2491,5.2638,5.2491,5.2589,139450.0
2021-12-21 11:40:00,10.75,10.76,10.73,10.74,389946.0,5.2589,5.2638,5.2491,5.254,389946.0
2021-12-21 11:45:00,10.73,10.74,10.71,10.73,566692.0,5.2491,5.254,5.2393,5.2491,566692.0
2021-12-21 11:50:00,10.72,10.73,10.7,10.72,495845.0,5.2442,5.2491,5.2345,5.2442,495845.0
2021-12-21 11:55:00,10.72,10.73,10.69,10.71,323972.0,5.2442,5.2491,5.2296,5.2393,323972.0
2021-12-21 12:00:00,10.71,10.72,10.68,10.69,239774.0,5.2393,5.2442,5.2247,5.2296,239774.0
2021-12-21 12:05:00,10.68,10.7,10.68,10.69,205273.0,5.2247,5.2345,5.2247,5.2296,205273.0
2021-12-21 12:10:00,10.69,10.69,10.68,10.69,19257.0,5.2296,5.2296,5.2247,5.2296,19257.0
2021-12-21 12:15:00,10.68,10.7,10.67,10.68,254270.0,5.2247,5.2345,5.2198,5.2247,254270.0
2021-12-21 12:20:00,10.68,10.68,10.66,10.67,213739.0,5.2247,5.2247,5.2149,5.2198,213739.0
2021-12-21 12:25:00,10.67,10.67,10.66,10.67,71686.0,5.2198,5.2198,5.2149,5.2198,71686.0
2021-12-21 12:30:00,10.67,10.68,10.63,10.65,477664.0,5.2198,5.2247,5.2002,5.21,477664.0
2021-12-21 12:35:00,10.65,10.67,10.64,10.65,343309.0,5.21,5.2198,5.2051,5.21,343309.0
2021-12-21 12:40:00,10.65,10.65,10.62,10.63,191529.0,5.21,5.21,5.1953,5.2002,191529.0
2021-12-21 12:45:00,10.63,10.65,10.62,10.63,643201.0,5.2002,5.21,5.1953,5.2002,643201.0
2021-12-21 12:50:00,10.63,10.63,10.62,10.63,221608.0,5.2002,5.2002,5.1953,5.2002,221608.0
2021-12-21 12:55:00,10.63,10.65,10.58,10.61,897737.0,5.2002,5.21,5.1758,5.1904,897737.0
2021-12-21 13:00:00,10.6,10.61,10.59,10.61,621540.0,5.1855,5.1904,5.1806,5.1904,621540.0
2021-12-21 13:05:00,10.61,10.62,10.59,10.6,253109.0,5.1904,5.1953,5.1806,5.1855,253109.0
2021-12-21 13:10:00,10.6,10.6,10.59,10.6,154259.0,5.1855,5.1855,5.1806,5.1855,154259.0
2021-12-21 13:15:00,10.6,10.61,10.55,10.58,748508.0,5.1855,5.1904,5.1611,5.1758,748508.0
2021-12-21 13:20:00,10.58,10.6,10.57,10.58,240244.0,5.1758,5.1855,5.1709,5.1758,240244.0
2021-12-21 13:25:00,10.58,10.6,10.56,10.57,364486.0,5.1758,5.1855,5.166,5.1709,364486.0
2021-12-21 13:30:00,10.57,10.58,10.56,10.57,133841.0,5.1709,5.1758,5.166,5.1709,133841.0
2021-12-21 13:35:00,10.57,10.58,10.56,10.58,76362.0,5.1709,5.1758,5.166,5.1758,76362.0
2021-12-21 13:40:00,10.58,10.6,10.57,10.6,329153.0,5.1758,5.1855,5.1709,5.1855,329153.0
2021-12-21 13:45:00,10.59,10.6,10.58,10.59,107594.0,5.1806,5.1855,5.1758,5.1806,107594.0
2021-12-21 13:50:00,10.59,10.6,10.57,10.59,290776.0,5.1806,5.1855,5.1709,5.1806,290776.0
2021-12-21 13:55:00,10.59,10.59,10.57,10.59,140237.0,5.1806,5.1806,5.1709,5.1806,140237.0
2021-12-21 14:00:00,10.59,10.61,10.58,10.61,216083.0,5.1806,5.1904,5.1758,5.1904,216083.0
2021-12-21 14:05:00,10.61,10.61,10.59,10.6,84730.0,5.1904,5.1904,5.1806,5.1855,84730.0
2021-12-21 14:10:00,10.59,10.62,10.59,10.61,149686.0,5.1806,5.1953,5.1806,5.1904,149686.0
2021-12-21 14:15:00,10.6,10.62,10.6,10.62,178891.0,5.1855,5.1953,5.1855,5.1953,178891.0
2021-12-21 14:20:00,10.62,10.62,10.6,10.6,97196.0,5.1953,5.1953,5.1855,5.1855,97196.0
2021-12-21 14:25:00,10.61,10.61,10.58,10.6,524986.0,5.1904,5.1904,5.1758,5.1855,524986.0
2021-12-21 14:30:00,10.6,10.61,10.59,10.61,82751.0,5.1855,5.1904,5.1806,5.1904,82751.0
2021-12-21 14:35:00,10.61,10.61,10.59,10.6,63726.0,5.1904,5.1904,5.1806,5.1855,63726.0
2021-12-21 14:40:00,10.6,10.61,10.59,10.61,92554.0,5.1855,5.1904,5.1806,5.1904,92554.0
2021-12-21 14:45:00,10.6,10.63,10.6,10.63,272163.0,5.1855,5.2002,5.1855,5.2002,272163.0
2021-12-21 14:50:00,10.63,10.63,10.6,10.6,106903.0,5.2002,5.2002,5.1855,5.1855,106903.0
2021-12-21 14:55:00,10.6,10.62,10.59,10.6,143952.0,5.1855,5.1953,5.1806,5.1855,143952.0
2021-12-21 15:00:00,10.61,10.61,10.58,10.6,271532.0,5.1904,5.1904,5.1758,5.1855,271532.0
2021-12-21 15:05:00,10.59,10.61,10.58,10.61,168902.0,5.1806,5.1904,5.1758,5.1904,168902.0
2021-12-21 15:10:00,10.6,10.62,10.6,10.61,136103.0,5.1855,5.1953,5.1855,5.1904,136103.0
2021-12-21 15:15:00,10.62,10.63,10.61,10.63,174573.0,5.1953,5.2002,5.1904,5.2002,174573.0
2021-12-21 15:20:00,10.63,10.63,10.62,10.63,107694.0,5.2002,5.2002,5.1953,5.2002,107694.0
2021-12-21 15:25:00,10.62,10.63,10.61,10.61,110681.0,5.1953,5.2002,5.1904,5.1904,110681.0
2021-12-21 15:30:00,10.62,10.63,10.61,10.62,278751.0,5.1953,5.2002,5.1904,5.1953,278751.0
2021-12-21 15:35:00,10.63,10.65,10.62,10.63,632713.0,5.2002,5.21,5.1953,5.2002,632713.0
2021-12-21 15:40:00,10.62,10.62,10.59,10.6,170681.0,5.1953,5.1953,5.1806,5.1855,170681.0
2021-12-21 15:45:00,10.59,10.61,10.58,10.61,664500.0,5.1806,5.1904,5.1758,5.1904,664500.0
2021-12-21 15:50:00,10.6,10.61,10.57,10.57,958503.0,5.1855,5.1904,5.1709,5.1709,958503.0
2021-12-21 15:55:00,10.57,10.59,10.56,10.57,1787000.0,5.1709,5.1806,5.166,5.1709,1787000.0
2021-12-22 09:30:00,10.54,10.59,10.52,10.59,607271.0,5.1562,5.1806,5.1464,5.1806,607271.0
2021-12-22 09:35:00,10.58,10.61,10.56,10.6,322877.0,5.1758,5.1904,5.166,5.1855,322877.0
2021-12-22 09:40:00,10.6,10.6,10.57,10.6,198071.0,5.1855,5.1855,5.1709,5.1855,198071.0
2021-12-22 09:45:00,10.6,10.6,10.52,10.53,279955.0,5.1855,5.1855,5.1464,5.1513,279955.0
2021-12-22 09:50:00,10.53,10.53,10.51,10.52,215712.0,5.1513,5.1513,5.1415,5.1464,215712.0
2021-12-22 09:55:00,10.52,10.53,10.5,10.51,318361.0,5.1464,5.1513,5.1366,5.1415,318361.0
2021-12-22 10:00:00,10.51,10.54,10.51,10.53,248769.0,5.1415,5.1562,5.1415,5.1513,248769.0
2021-12-22 10:05:00,10.53,10.55,10.51,10.53,302642.0,5.1513,5.1611,5.1415,5.1513,302642.0
2021-12-22 10:10:00,10.53,10.58,10.52,10.57,277394.0,5.1513,5.1758,5.1464,5.1709,277394.0
2021-12-22 10:15:00,10.57,10.59,10.56,10.59,272171.0,5.1709,5.1806,5.166,5.1806,272171.0
2021-12-22 10:20:00,10.59,10.6,10.58,10.59,288831.0,5.1806,5.1855,5.1758,5.1806,288831.0
2021-12-22 10:25:00,10.59,10.59,10.57,10.57,81649.0,5.1806,5.1806,5.1709,5.1709,81649.0
2021-12-22 10:30:00,10.57,10.59,10.56,10.58,347271.0,5.1709,5.1806,5.166,5.1758,347271.0
2021-12-22 10:35:00,10.57,10.6,10.55,10.59,286613.0,5.1709,5.1855,5.1611,5.1806,286613.0
2021-12-22 10:40:00,10.59,10.59,10.56,10.56,105292.0,5.1806,5.1806,5.166,5.166,105292.0
2021-12-22 10:45:00,10.57,10.58,10.56,10.57,104757.0,5.1709,5.1758,5.166,5.1709,104757.0
2021-12-22 10:50:00,10.57,10.58,10.56,10.58,162921.0,5.1709,5.1758,5.166,5.1758,162921.0
2021-12-22 10:55:00,10.58,10.58,10.54,10.55,332147.0,5.1758,5.1758,5.1562,5.1611,332147.0
2021-12-22 11:00:00,10.55,10.56,10.54,10.55,212898.0,5.1611,5.166,5.1562,5.1611,212898.0
2021-12-22 11:05:00,10.55,10.57,10.54,10.55,174903.0,5.1611,5.1709,5.1562,5.1611,174903.0
2021-12-22 11:10:00,10.54,10.56,10.54,10.55,94905.0,5.1562,5.166,5.1562,5.1611,94905.0
2021-12-22 11:15:00,10.55,10.56,10.55,10.55,102964.0,5.1611,5.166,5.1611,5.1611,102964.0
2021-12-22 11:20:00,10.56,10.57,10.53,10.54,340561.0,5.166,5.1709,5.1513,5.1562,340561.0
2021-12-22 11:25:00,10.55,10.56,10.54,10.56,90810.0,5.1611,5.166,5.1562,5.166,90810.0
2021-12-22 11:30:00,10.56,10.57,10.55,10.57,154724.0,5.166,5.1709,5.1611,5.1709,154724.0
2021-12-22 11:35:00,10.57,10.57,10.55,10.55,147480.0,5.1709,5.1709,5.1611,5.1611,147480.0
2021-12-22 11:40:00,10.55,10.57,10.55,10.57,114647.0,5.1611,5.1709,5.1611,5.1709,114647.0
2021-12-22 11:45:00,10.57,10.59,10.56,10.59,174770.0,5.1709,5.1806,5.166,5.1806,174770.0
2021-12-22 11:50:00,10.59,10.6,10.58,10.59,337176.0,5.1806,5.1855,5.1758,5.1806,337176.0
2021-12-22 11:55:00,10.59,10.59,10.58,10.59,105443.0,5.1806,5.1806,5.1758,5.1806,105443.0
2021-12-22 12:00:00,10.59,10.61,10.58,10.61,243294.0,5.1806,5.1904,5.1758,5.1904,243294.0
2021-12-22 12:05:00,10.61,10.62,10.6,10.62,165142.0,5.1904,5.1953,5.1855,5.1953,165142.0
2021-12-22 12:10:00,10.62,10.63,10.6,10.62,299181.0,5.1953,5.2002,5.1855,5.1953,299181.0
2021-12-22 12:15:00,10.62,10.63,10.62,10.63,199675.0,5.1953,5.2002,5.1953,5.2002,199675.0
2021-12-22 12:20:00,10.62,10.66,10.62,10.65,668921.0,5.1953,5.2149,5.1953,5.21,668921.0
2021-12-22 12:25:00,10.65,10.67,10.64,10.65,266761.0,5.21,5.2198,5.2051,5.21,266761.0
2021-12-22 12:30:00,10.65,10.66,10.64,10.66,99796.0,5.21,5.2149,5.2051,5.2149,99796.0
2021-12-22 12:35:00,10.66,10.68,10.65,10.66,98885.0,5.2149,5.2247,5.21,5.2149,98885.0
2021-12-22 12:40:00,10.67,10.68,10.66,10.68,68093.0,5.2198,5.2247,5.2149,5.2247,68093.0
2021-12-22 12:45:00,10.68,10.69,10.67,10.69,92974.0,5.2247,5.2296,5.2198,5.2296,92974.0
2021-12-22 12:50:00,10.68,10.69,10.67,10.69,101142.0,5.2247,5.2296,5.2198,5.2296,101142.0
2021-12-22 12:55:00,10.69,10.71,10.68,10.71,182330.0,5.2296,5.2393,5.2247,5.2393,182330.0
2021-12-22 13:00:00,10.71,10.71,10.68,10.69,218354.0,5.2393,5.2393,5.2247,5.2296,218354.0
2021-12-22 13:05:00,10.69,10.7,10.68,10.69,234991.0,5.2296,5.2345,5.2247,5.2296,234991.0
2021-12-22 13:10:00,10.69,10.7,10.68,10.7,149040.0,5.2296,5.2345,5.2247,5.2345,149040.0
2021-12-22 13:15:00,10.7,10.7,10.69,10.7,49319.0,5.2345,5.2345,5.2296,5.2345,49319.0
2021-12-22 13:20:00,10.7,10.71,10.68,10.71,192525.0,5.2345,5.2393,5.2247,5.2393,192525.0
2021-12-22 13:25:00,10.7,10.72,10.69,10.71,229898.0,5.2345,5.2442,5.2296,5.2393,229898.0
2021-12-22 13:30:00,10.71,10.72,10.69,10.7,190043.0,5.2393,5.2442,5.2296,5.2345,190043.0
2021-12-22 13:35:00,10.7,10.71,10.69,10.7,99420.0,5.2345,5.2393,5.2296,5.2345,99420.0
2021-12-22 13:40:00,10.7,10.72,10.69,10.71,81751.0,5.2345,5.2442,5.2296,5.2393,81751.0
2021-12-22 13:45:00,10.72,10.73,10.71,10.72,109153.0,5.2442,5.2491,5.2393,5.2442,109153.0
2021-12-22 13:50:00,10.72,10.72,10.71,10.71,38913.0,5.2442,5.2442,5.2393,5.2393,38913.0
2021-12-22 13:55:00,10.71,10.73,10.71,10.71,142858.0,5.2393,5.2491,5.2393,5.2393,142858.0
2021-12-22 14:00:00,10.71,10.72,10.71,10.72,177100.0,5.2393,5.2442,5.2393,5.2442,177100.0
2021-12-22 14:05:00,10.71,10.73,10.71,10.72,303220.0,5.2393,5.2491,5.2393,5.2442,303220.0
2021-12-22 14:10:00,10.73,10.73,10.72,10.73,32564.0,5.2491,5.2491,5.2442,5.2491,32564.0
2021-12-22 14:15:00,10.73,10.74,10.72,10.74,166621.0,5.2491,5.254,5.2442,5.254,166621.0
2021-12-22 14:20:00,10.74,10.75,10.73,10.74,310399.0,5.254,5.2589,5.2491,5.254,310399.0
2021-12-22 14:25:00,10.74,10.74,10.7,10.71,172860.0,5.254,5.254,5.2345,5.2393,172860.0
2021-12-22 14:30:00,10.71,10.72,10.7,10.71,190091.0,5.2393,5.2442,5.2345,5.2393,190091.0
2021-12-22 14:35:00,10.71,10.72,10.7,10.71,203174.0,5.2393,5.2442,5.2345,5.2393,203174.0
2021-12-22 14:40:00,10.71,10.71,10.68,10.69,119508.0,5.2393,5.2393,5.2247,5.2296,119508.0
2021-12-22 14:45:00,10.69,10.7,10.69,10.7,95148.0,5.2296,5.2345,5.2296,5.2345,95148.0
2021-12-22 14:50:00,10.7,10.71,10.69,10.71,154013.0,5.2345,5.2393,5.2296,5.2393,154013.0
2021-12-22 14:55:00,10.71,10.71,10.68,10.69,101529.0,5.2393,5.2393,5.2247,5.2296,101529.0
2021-12-22 15:00:00,10.69,10.69,10.67,10.68,212289.0,5.2296,5.2296,5.2198,5.2247,212289.0
2021-12-22 15:05:00,10.68,10.69,10.67,10.69,230588.0,5.2247,5.2296,5.2198,5.2296,230588.0
2021-12-22 15:10:00,10.69,10.7,10.68,10.7,59026.0,5.2296,5.2345,5.2247,5.2345,59026.0
2021-12-22 15:15:00,10.7,10.7,10.68,10.69,228664.0,5.2345,5.2345,5.2247,5.2296,228664.0
2021-12-22 15:20:00,10.69,10.7,10.68,10.7,105019.0,5.2296,5.2345,5.2247,5.2345,105019.0
2021-12-22 15:25:00,10.7,10.7,10.69,10.7,74228.0,5.2345,5.2345,5.2296,5.2345,74228.0
2021-12-22 15:30:00,10.7,10.72,10.69,10.71,261888.0,5.2345,5.2442,5.2296,5.2393,261888.0
2021-12-22 15:35:00,10.71,10.74,10.71,10.74,383661.0,5.2393,5.254,5.2393,5.254,383661.0
2021-12-22 15:40:00,10.74,10.74,10.72,10.72,219843.0,5.254,5.254,5.2442,5.2442,219843.0
2021-12-22 15:45:00,10.72,10.72,10.71,10.71,263194.0,5.2442,5.2442,5.2393,5.2393,263194.0
2021-12-22 15:50:00,10.71,10.73,10.7,10.71,509258.0,5.2393,5.2491,5.2345,5.2393,509258.0
2021-12-22 15:55:00,10.71,10.71,10.69,10.7,1112227.0,5.2393,5.2393,5.2296,5.2345,1112227.0
2021-12-23 09:30:00,10.72,10.76,10.71,10.72,611594.0,5.2442,5.2638,5.2393,5.2442,611594.0
2021-12-23 09:35:00,10.72,10.75,10.71,10.74,375675.0,5.2442,5.2589,5.2393,5.254,375675.0
2021-12-23 09:40:00,10.75,10.75,10.7,10.7,315167.0,5.2589,5.2589,5.2345,5.2345,315167.0
2021-12-23 09:45:00,10.71,10.71,10.67,10.68,659195.0,5.2393,5.2393,5.2198,5.2247,659195.0
2021-12-23 09:50:00,10.69,10.7,10.65,10.66,202583.0,5.2296,5.2345,5.21,5.2149,202583.0
2021-12-23 09:55:00,10.66,10.67,10.63,10.67,287823.0,5.2149,5.2198,5.2002,5.2198,287823.0
2021-12-23 10:00:00,10.66,10.67,10.6,10.61,279539.0,5.2149,5.2198,5.1855,5.1904,279539.0
2021-12-23 10:05:00,10.61,10.64,10.6,10.63,192048.0,5.1904,5.2051,5.1855,5.2002,192048.0
2021-12-23 10:10:00,10.63,10.67,10.63,10.64,194521.0,5.2002,5.2198,5.2002,5.2051,194521.0
2021-12-23 10:15:00,10.65,10.69,10.64,10.68,219063.0,5.21,5.2296,5.2051,5.2247,219063.0
2021-12-23 10:20:00,10.68,10.68,10.65,10.67,211615.0,5.2247,5.2247,5.21,5.2198,211615.0
2021-12-23 10:25:00,10.67,10.69,10.66,10.69,254452.0,5.2198,5.2296,5.2149,5.2296,254452.0
2021-12-23 10:30:00,10.69,10.69,10.66,10.68,212625.0,5.2296,5.2296,5.2149,5.2247,212625.0
2021-12-23 10:35:00,10.68,10.7,10.67,10.7,156563.0,5.2247,5.2345,5.2198,5.2345,156563.0
2021-12-23 10:40:00,10.7,10.7,10.66,10.68,377728.0,5.2345,5.2345,5.2149,5.2247,377728.0
2021-12-23 10:45:00,10.68,10.68,10.66,10.67,126751.0,5.2247,5.2247,5.2149,5.2198,126751.0
2021-12-23 10:50:00,10.67,10.69,10.66,10.67,202120.0,5.2198,5.2296,5.2149,5.2198,202120.0
2021-12-23 10:55:00,10.68,10.68,10.64,10.66,147595.0,5.2247,5.2247,5.2051,5.2149,147595.0
2021-12-23 11:00:00,10.65,10.66,10.63,10.65,152885.0,5.21,5.2149,5.2002,5.21,152885.0
2021-12-23 11:05:00,10.65,10.66,10.64,10.65,75953.0,5.21,5.2149,5.2051,5.21,75953.0
2021-12-23 11:10:00,10.65,10.7,10.63,10.69,503191.0,5.21,5.2345,5.2002,5.2296,503191.0
2021-12-23 11:15:00,10.68,10.7,10.66,10.7,275749.0,5.2247,5.2345,5.2149,5.2345,275749.0
2021-12-23 11:20:00,10.7,10.7,10.62,10.65,512781.0,5.2345,5.2345,5.1953,5.21,512781.0
2021-12-23 11:25:00,10.65,10.66,10.64,10.66,150272.0,5.21,5.2149,5.2051,5.2149,150272.0
2021-12-23 11:30:00,10.66,10.66,10.64,10.65,223102.0,5.2149,5.2149,5.2051,5.21,223102.0
2021-12-23 11:35:00,10.65,10.65,10.63,10.65,195999.0,5.21,5.21,5.2002,5.21,195999.0
2021-12-23 11:40:00,10.65,10.65,10.64,10.65,87519.0,5.21,5.21,5.2051,5.21,87519.0
2021-12-23 11:45:00,10.64,10.65,10.63,10.63,168717.0,5.2051,5.21,5.2002,5.2002,168717.0
2021-12-23 11:50:00,10.63,10.64,10.62,10.63,226992.0,5.2002,5.2051,5.1953,5.2002,226992.0
2021-12-23 11:55:00,10.63,10.7,10.63,10.68,462081.0,5.2002,5.2345,5.2002,5.2247,462081.0
2021-12-23 12:00:00,10.68,10.69,10.65,10.66,222931.0,5.2247,5.2296,5.21,5.2149,222931.0
2021-12-23 12:05:00,10.66,10.7,10.66,10.69,216934.0,5.2149,5.2345,5.2149,5.2296,216934.0
2021-12-23 12:10:00,10.69,10.7,10.68,10.69,116293.0,5.2296,5.2345,5.2247,5.2296,116293.0
2021-12-23 12:15:00,10.7,10.7,10.68,10.69,177828.0,5.2345,5.2345,5.2247,5.2296,177828.0
2021-12-23 12:20:00,10.68,10.7,10.68,10.7,95741.0,5.2247,5.2345,5.2247,5.2345,95741.0
2021-12-23 12:25:00,10.7,10.72,10.69,10.72,103936.0,5.2345,5.2442,5.2296,5.2442,103936.0
2021-12-23 12:30:00,10.72,10.74,10.71,10.72,652468.0,5.2442,5.254,5.2393,5.2442,652468.0
2021-12-23 12:35:00,10.72,10.73,10.7,10.71,107738.0,5.2442,5.2491,5.2345,5.2393,107738.0
2021-12-23 12:40:00,10.71,10.72,10.69,10.7,229315.0,5.2393,5.2442,5.2296,5.2345,229315.0
2021-12-23 12:45:00,10.69,10.7,10.68,10.69,45700.0,5.2296,5.2345,5.2247,5.2296,45700.0
2021-12-23 12:50:00,10.69,10.69,10.68,10.68,41702.0,5.2296,5.2296,5.2247,5.2247,41702.0
2021-12-23 12:55:00,10.69,10.7,10.68,10.7,132719.0,5.2296,5.2345,5.2247,5.2345,132719.0
2021-12-23 13:00:00,10.7,10.72,10.69,10.71,142010.0,5.2345,5.2442,5.2296,5.2393,142010.0
2021-12-23 13:05:00,10.71,10.71,10.69,10.7,115653.0,5.2393,5.2393,5.2296,5.2345,115653.0
2021-12-23 13:10:00,10.7,10.71,10.69,10.7,144362.0,5.2345,5.2393,5.2296,5.2345,144362.0
2021-12-23 13:15:00,10.7,10.71,10.69,10.71,141736.0,5.2345,5.2393,5.2296,5.2393,141736.0
2021-12-23 13:20:00,10.7,10.71,10.7,10.71,33140.0,5.2345,5.2393,5.2345,5.2393,33140.0
2021-12-23 13:25:00,10.71,10.72,10.7,10.71,151008.0,5.2393,5.2442,5.2345,5.2393,151008.0
2021-12-23 13:30:00,10.71,10.71,10.7,10.71,141762.0,5.2393,5.2393,5.2345,5.2393,141762.0
2021-12-23 13:35:00,10.71,10.72,10.7,10.71,95468.0,5.2393,5.2442,5.2345,5.2393,95468.0
2021-12-23 13:40:00,10.72,10.72,10.71,10.71,12344.0,5.2442,5.2442,5.2393,5.2393,12344.0
2021-12-23 13:45:00,10.71,10.74,10.71,10.74,219829.0,5.2393,5.254,5.2393,5.254,219829.0
2021-12-23 13:50:00,10.74,10.76,10.73,10.76,183802.0,5.254,5.2638,5.2491,5.2638,183802.0
2021-12-23 13:55:00,10.76,10.77,10.75,10.77,173192.0,5.2638,5.2687,5.2589,5.2687,173192.0
2021-12-23 14:00:00,10.77,10.78,10.76,10.77,144429.0,5.2687,5.2736,5.2638,5.2687,144429.0
2021-12-23 14:05:00,10.77,10.79,10.76,10.79,257759.0,5.2687,5.2785,5.2638,5.2785,257759.0
2021-12-23 14:10:00,10.79,10.8,10.78,10.79,239396.0,5.2785,5.2834,5.2736,5.2785,239396.0
2021-12-23 14:15:00,10.8,10.81,10.79,10.8,175475.0,5.2834,5.2883,5.2785,5.2834,175475.0
2021-12-23 14:20:00,10.79,10.8,10.77,10.79,314381.0,5.2785,5.2834,5.2687,5.2785,314381.0
2021-12-23 14:25:00,10.79,10.79,10.77,10.79,197752.0,5.2785,5.2785,5.2687,5.2785,197752.0
2021-12-23 14:30:00,10.79,10.79,10.78,10.79,127892.0,5.2785,5.2785,5.2736,5.2785,127892.0
2021-12-23 14:35:00,10.79,10.79,10.77,10.79,124224.0,5.2785,5.2785,5.2687,5.2785,124224.0
2021-12-23 14:40:00,10.79,10.79,10.78,10.78,60118.0,5.2785,5.2785,5.2736,5.2736,60118.0
2021-12-23 14:45:00,10.78,10.79,10.78,10.79,100192.0,5.2736,5.2785,5.2736,5.2785,100192.0
2021-12-23 14:50:00,10.79,10.81,10.78,10.79,368071.0,5.2785,5.2883,5.2736,5.2785,368071.0
2021-12-23 14:55:00,10.79,10.8,10.78,10.79,133587.0,5.2785,5.2834,5.2736,5.2785,133587.0
2021-12-23 15:00:00,10.79,10.8,10.78,10.79,120889.0,5.2785,5.2834,5.2736,5.2785,120889.0
2021-12-23 15:05:00,10.78,10.79,10.78,10.79,23711.0,5.2736,5.2785,5.2736,5.2785,23711.0
2021-12-23 15:10:00,10.79,10.81,10.78,10.8,280779.0,5.2785,5.2883,5.2736,5.2834,280779.0
2021-12-23 15:15:00,10.8,10.81,10.79,10.8,683227.0,5.2834,5.2883,5.2785,5.2834,683227.0
2021-12-23 15:20:00,10.8,10.84,10.79,10.84,653006.0,5.2834,5.3029,5.2785,5.3029,653006.0
2021-12-23 15:25:00,10.83,10.85,10.83,10.84,547404.0,5.2981,5.3078,5.2981,5.3029,547404.0
2021-12-23 15:30:00,10.84,10.84,10.81,10.81,489596.0,5.3029,5.3029,5.2883,5.2883,489596.0
2021-12-23 15:35:00,10.82,10.82,10.78,10.79,558103.0,5.2932,5.2932,5.2736,5.2785,558103.0
2021-12-23 15:40:00,10.79,10.8,10.78,10.79,314025.0,5.2785,5.2834,5.2736,5.2785,314025.0
2021-12-23 15:45:00,10.8,10.82,10.79,10.79,529920.0,5.2834,5.2932,5.2785,5.2785,529920.0
2021-12-23 15:50:00,10.79,10.81,10.79,10.8,558665.0,5.2785,5.2883,5.2785,5.2834,558665.0
2021-12-23 15:55:00,10.8,10.81,10.78,10.79,839205.0,5.2834,5.2883,5.2736,5.2785,839205.0
2021-12-27 09:30:00,10.8,10.83,10.71,10.71,409296.0,5.2834,5.2981,5.2393,5.2393,409296.0
2021-12-27 09:35:00,10.71,10.74,10.69,10.74,382824.0,5.2393,5.254,5.2296,5.254,382824.0
2021-12-27 09:40:00,10.73,10.79,10.73,10.77,217733.0,5.2491,5.2785,5.2491,5.2687,217733.0
2021-12-27 09:45:00,10.77,10.86,10.77,10.86,321649.0,5.2687,5.3127,5.2687,5.3127,321649.0
2021-12-27 09:50:00,10.86,10.87,10.83,10.83,197600.0,5.3127,5.3176,5.2981,5.2981,197600.0
2021-12-27 09:55:00,10.84,10.84,10.81,10.84,150803.0,5.3029,5.3029,5.2883,5.3029,150803.0
2021-12-27 10:00:00,10.84,10.85,10.82,10.83,225618.0,5.3029,5.3078,5.2932,5.2981,225618.0
2021-12-27 10:05:00,10.83,10.86,10.82,10.86,408471.0,5.2981,5.3127,5.2932,5.3127,408471.0
2021-12-27 10:10:00,10.85,10.88,10.83,10.88,219355.0,5.3078,5.3225,5.2981,5.3225,219355.0
2021-12-27 10:15:00,10.88,10.9,10.86,10.9,668252.0,5.3225,5.3323,5.3127,5.3323,668252.0
2021-12-27 10:20:00,10.9,10.94,10.89,10.94,350560.0,5.3323,5.3519,5.3274,5.3519,350560.0
2021-12-27 10:25:00,10.94,10.97,10.93,10.96,352058.0,5.3519,5.3665,5.347,5.3616,352058.0
2021-12-27 10:30:00,10.96,10.97,10.93,10.95,206028.0,5.3616,5.3665,5.347,5.3568,206028.0
2021-12-27 10:35:00,10.94,10.95,10.93,10.95,138512.0,5.3519,5.3568,5.347,5.3568,138512.0
2021-12-27 10:40:00,10.95,10.99,10.94,10.98,297833.0,5.3568,5.3763,5.3519,5.3714,297833.0
2021-12-27 10:45:00,10.97,10.99,10.97,10.99,174118.0,5.3665,5.3763,5.3665,5.3763,174118.0
2021-12-27 10:50:00,10.99,11.01,10.98,11.01,243708.0,5.3763,5.3861,5.3714,5.3861,243708.0
2021-12-27 10:55:00,11.01,11.04,11.0,11.03,562532.0,5.3861,5.4008,5.3812,5.3959,562532.0
2021-12-27 11:00:00,11.02,11.03,10.99,11.01,135394.0,5.391,5.3959,5.3763,5.3861,135394.0
2021-12-27 11:05:00,11.01,11.01,11.0,11.01,111087.0,5.3861,5.3861,5.3812,5.3861,111087.0
2021-12-27 11:10:00,11.01,11.02,10.99,11.0,255890.0,5.3861,5.391,5.3763,5.3812,255890.0
2021-12-27 11:15:00,11.0,11.01,10.98,11.01,348668.0,5.3812,5.3861,5.3714,5.3861,348668.0
2021-12-27 11:20:00,11.01,11.01,10.99,10.99,149877.0,5.3861,5.3861,5.3763,5.3763,149877.0
2021-12-27 11:25:00,11.0,11.03,10.99,11.03,218261.0,5.3812,5.3959,5.3763,5.3959,218261.0
2021-12-27 11:30:00,11.03,11.03,11.0,11.01,184169.0,5.3959,5.3959,5.3812,5.3861,184169.0
2021-12-27 11:35:00,11.01,11.02,11.0,11.02,394478.0,5.3861,5.391,5.3812,5.391,394478.0
2021-12-27 11:40:00,11.02,11.02,11.0,11.01,205532.0,5.391,5.391,5.3812,5.3861,205532.0
2021-12-27 11:45:00,11.02,11.02,11.01,11.01,36417.0,5.391,5.391,5.3861,5.3861,36417.0
2021-12-27 11:50:00,11.01,11.02,11.0,11.02,126307.0,5.3861,5.391,5.3812,5.391,126307.0
2021-12-27 11:55:00,11.02,11.02,11.0,11.0,153618.0,5.391,5.391,5.3812,5.3812,153618.0
2021-12-27 12:00:00,11.0,11.01,11.0,11.0,46798.0,5.3812,5.3861,5.3812,5.3812,46798.0
2021-12-27 12:05:00,11.0,11.03,11.0,11.03,159669.0,5.3812,5.3959,5.3812,5.3959,159669.0
2021-12-27 12:10:00,11.03,11.04,11.02,11.04,99158.0,5.3959,5.4008,5.391,5.4008,99158.0
2021-12-27 12:15:00,11.04,11.05,11.03,11.04,271760.0,5.4008,5.4057,5.3959,5.4008,271760.0
2021-12-27 12:20:00,11.04,11.05,11.03,11.05,216488.0,5.4008,5.4057,5.3959,5.4057,216488.0
2021-12-27 12:25:00,11.04,11.05,11.03,11.05,238216.0,5.4008,5.4057,5.3959,5.4057,238216.0
2021-12-27 12:30:00,11.04,11.05,11.04,11.05,51142.0,5.4008,5.4057,5.4008,5.4057,51142.0
2021-12-27 12:35:00,11.05,11.06,11.04,11.06,98518.0,5.4057,5.4106,5.4008,5.4106,98518.0
2021-12-27 12:40:00,11.06,11.07,11.05,11.05,212728.0,5.4106,5.4155,5.4057,5.4057,212728.0
2021-12-27 12:45:00,11.05,11.06,11.05,11.06,34096.0,5.4057,5.4106,5.4057,5.4106,34096.0
2021-12-27 12:50:00,11.06,11.06,11.04,11.05,133883.0,5.4106,5.4106,5.4008,5.4057,133883.0
2021-12-27 12:55:00,11.04,11.06,11.03,11.05,223431.0,5.4008,5.4106,5.3959,5.4057,223431.0
2021-12-27 13:00:00,11.05,11.06,11.04,11.04,72507.0,5.4057,5.4106,5.4008,5.4008,72507.0
2021-12-27 13:05:00,11.04,11.05,11.03,11.04,130267.0,5.4008,5.4057,5.3959,5.4008,130267.0
2021-12-27 13:10:00,11.04,11.05,11.03,11.04,270010.0,5.4008,5.4057,5.3959,5.4008,270010.0
2021-12-27 13:15:00,11.04,11.06,11.03,11.06,261277.0,5.4008,5.4106,5.3959,5.4106,261277.0
2021-12-27 13:20:00,11.06,11.06,11.05,11.06,120913.0,5.4106,5.4106,5.4057,5.4106,120913.0
2021-12-27 13:25:00,11.06,11.09,11.05,11.08,406300.0,5.4106,5.4252,5.4057,5.4204,406300.0
2021-12-27 13:30:00,11.08,11.08,11.06,11.08,130846.0,5.4204,5.4204,5.4106,5.4204,130846.0
2021-12-27 13:35:00,11.08,11.09,11.07,11.08,246710.0,5.4204,5.4252,5.4155,5.4204,246710.0
2021-12-27 13:40:00,11.08,11.09,11.07,11.08,209046.0,5.4204,5.4252,5.4155,5.4204,209046.0
2021-12-27 13:45:00,11.08,11.09,11.07,11.08,243661.0,5.4204,5.4252,5.4155,5.4204,243661.0
2021-12-27 13:50:00,11.09,11.11,11.08,11.11,417755.0,5.4252,5.435,5.4204,5.435,417755.0
2021-12-27 13:55:00,11.11,11.11,11.08,11.1,222002.0,5.435,5.435,5.4204,5.4301,222002.0
2021-12-27 14:00:00,11.1,11.1,11.07,11.09,232212.0,5.4301,5.4301,5.4155,5.4252,232212.0
2021-12-27 14:05:00,11.08,11.09,11.06,11.07,360892.0,5.4204,5.4252,5.4106,5.4155,360892.0
2021-12-27 14:10:00,11.07,11.07,11.05,11.07,279386.0,5.4155,5.4155,5.4057,5.4155,279386.0
2021-12-27 14:15:00,11.07,11.08,11.06,11.08,179495.0,5.4155,5.4204,5.4106,5.4204,179495.0
2021-12-27 14:20:00,11.08,11.08,11.06,11.07,123390.0,5.4204,5.4204,5.4106,5.4155,123390.0
2021-12-27 14:25:00,11.06,11.08,11.06,11.08,263004.0,5.4106,5.4204,5.4106,5.4204,263004.0
2021-12-27 14:30:00,11.07,11.09,11.07,11.09,249476.0,5.4155,5.4252,5.4155,5.4252,249476.0
2021-12-27 14:35:00,11.08,11.09,11.07,11.08,239888.0,5.4204,5.4252,5.4155,5.4204,239888.0
2021-12-27 14:40:00,11.08,11.08,11.06,11.07,183000.0,5.4204,5.4204,5.4106,5.4155,183000.0
2021-12-27 14:45:00,11.07,11.07,11.05,11.06,194096.0,5.4155,5.4155,5.4057,5.4106,194096.0
2021-12-27 14:50:00,11.05,11.06,11.04,11.05,209819.0,5.4057,5.4106,5.4008,5.4057,209819.0
2021-12-27 14:55:00,11.05,11.07,11.05,11.07,226552.0,5.4057,5.4155,5.4057,5.4155,226552.0
2021-12-27 15:00:00,11.06,11.08,11.06,11.08,327498.0,5.4106,5.4204,5.4106,5.4204,327498.0
2021-12-27 15:05:00,11.07,11.08,11.06,11.07,159582.0,5.4155,5.4204,5.4106,5.4155,159582.0
2021-12-27 15:10:00,11.06,11.07,11.05,11.05,340278.0,5.4106,5.4155,5.4057,5.4057,340278.0
2021-12-27 15:15:00,11.05,11.06,11.04,11.06,235839.0,5.4057,5.4106,5.4008,5.4106,235839.0
2021-12-27 15:20:00,11.05,11.07,11.05,11.06,196925.0,5.4057,5.4155,5.4057,5.4106,196925.0
2021-12-27 15:25:00,11.05,11.08,11.05,11.07,376483.0,5.4057,5.4204,5.4057,5.4155,376483.0
2021-12-27 15:30:00,11.06,11.07,11.04,11.04,387781.0,5.4106,5.4155,5.4008,5.4008,387781.0
2021-12-27 15:35:00,11.04,11.05,11.03,11.04,319230.0,5.4008,5.4057,5.3959,5.4008,319230.0
2021-12-27 15:40:00,11.04,11.07,11.04,11.07,424613.0,5.4008,5.4155,5.4008,5.4155,424613.0
2021-12-27 15:45:00,11.06,11.08,11.06,11.07,543663.0,5.4106,5.4204,5.4106,5.4155,543663.0
2021-12-27 15:50:00,11.08,11.08,11.06,11.08,901529.0,5.4204,5.4204,5.4106,5.4204,901529.0
2021-12-27 15:55:00,11.08,11.1,11.07,11.1,688934.0,5.4204,5.4301,5.4155,5.4301,688934.0
2021-12-28 09:30:00,11.06,11.1,11.05,11.07,480932.0,5.4106,5.4301,5.4057,5.4155,480932.0
2021-12-28 09:35:00,11.08,11.14,11.07,11.13,243136.0,5.4204,5.4497,5.4155,5.4448,243136.0
2021-12-28 09:40:00,11.13,11.16,11.09,11.11,274701.0,5.4448,5.4595,5.4252,5.435,274701.0
2021-12-28 09:45:00,11.11,11.12,11.05,11.05,223192.0,5.435,5.4399,5.4057,5.4057,223192.0
2021-12-28 09:50:00,11.05,11.09,11.05,11.09,156617.0,5.4057,5.4252,5.4057,5.4252,156617.0
2021-12-28 09:55:00,11.09,11.13,11.08,11.12,195713.0,5.4252,5.4448,5.4204,5.4399,195713.0
2021-12-28 10:00:00,11.11,11.13,11.09,11.13,193364.0,5.435,5.4448,5.4252,5.4448,193364.0
2021-12-28 10:05:00,11.12,11.13,11.07,11.09,279561.0,5.4399,5.4448,5.4155,5.4252,279561.0
2021-12-28 10:10:00,11.09,11.11,11.08,11.09,130761.0,5.4252,5.435,5.4204,5.4252,130761.0
2021-12-28 10:15:00,11.08,11.09,11.06,11.09,98558.0,5.4204,5.4252,5.4106,5.4252,98558.0
2021-12-28 10:20:00,11.09,11.1,11.07,11.09,260523.0,5.4252,5.4301,5.4155,5.4252,260523.0
2021-12-28 10:25:00,11.09,11.09,11.06,11.07,283153.0,5.4252,5.4252,5.4106,5.4155,283153.0
2021-12-28 10:30:00,11.07,11.07,11.06,11.06,80960.0,5.4155,5.4155,5.4106,5.4106,80960.0
2021-12-28 10:35:00,11.06,11.07,11.04,11.06,192685.0,5.4106,5.4155,5.4008,5.4106,192685.0
2021-12-28 10:40:00,11.06,11.07,11.04,11.07,126491.0,5.4106,5.4155,5.4008,5.4155,126491.0
2021-12-28 10:45:00,11.07,11.07,11.04,11.06,194635.0,5.4155,5.4155,5.4008,5.4106,194635.0
2021-12-28 10:50:00,11.06,11.07,11.05,11.07,108368.0,5.4106,5.4155,5.4057,5.4155,108368.0
2021-12-28 10:55:00,11.07,11.07,11.03,11.04,198833.0,5.4155,5.4155,5.3959,5.4008,198833.0
2021-12-28 11:00:00,11.04,11.05,11.03,11.04,218045.0,5.4008,5.4057,5.3959,5.4008,218045.0
2021-12-28 11:05:00,11.04,11.06,11.04,11.05,150300.0,5.4008,5.4106,5.4008,5.4057,150300.0
2021-12-28 11:10:00,11.05,11.08,11.05,11.07,256177.0,5.4057,5.4204,5.4057,5.4155,256177.0
2021-12-28 11:15:00,11.07,11.09,11.06,11.09,117765.0,5.4155,5.4252,5.4106,5.4252,117765.0
2021-12-28 11:20:00,11.09,11.1,11.08,11.1,143518.0,5.4252,5.4301,5.4204,5.4301,143518.0
2021-12-28 11:25:00,11.09,11.1,11.08,11.1,154505.0,5.4252,5.4301,5.4204,5.4301,154505.0
2021-12-28 11:30:00,11.1,11.11,11.08,11.11,136631.0,5.4301,5.435,5.4204,5.435,136631.0
2021-12-28 11:35:00,11.11,11.12,11.1,11.12,243495.0,5.435,5.4399,5.4301,5.4399,243495.0
2021-12-28 11:40:00,11.12,11.12,11.08,11.09,208450.0,5.4399,5.4399,5.4204,5.4252,208450.0
2021-12-28 11:45:00,11.09,11.09,11.07,11.09,90503.0,5.4252,5.4252,5.4155,5.4252,90503.0
2021-12-28 11:50:00,11.09,11.09,11.08,11.09,41862.0,5.4252,5.4252,5.4204,5.4252,41862.0
2021-12-28 11:55:00,11.09,11.09,11.05,11.07,261382.0,5.4252,5.4252,5.4057,5.4155,261382.0
2021-12-28 12:00:00,11.07,11.07,11.05,11.06,70580.0,5.4155,5.4155,5.4057,5.4106,70580.0
2021-12-28 12:05:00,11.06,11.06,11.05,11.06,66612.0,5.4106,5.4106,5.4057,5.4106,66612.0
2021-12-28 12:10:00,11.06,11.06,11.04,11.05,83725.0,5.4106,5.4106,5.4008,5.4057,83725.0
2021-12-28 12:15:00,11.04,11.07,11.04,11.07,111622.0,5.4008,5.4155,5.4008,5.4155,111622.0
2021-12-28 12:20:00,11.07,11.07,11.05,11.07,93932.0,5.4155,5.4155,5.4057,5.4155,93932.0
2021-12-28 12:25:00,11.07,11.07,11.05,11.05,178677.0,5.4155,5.4155,5.4057,5.4057,178677.0
2021-12-28 12:30:00,11.05,11.06,11.02,11.03,175613.0,5.4057,5.4106,5.391,5.3959,175613.0
2021-12-28 12:35:00,11.03,11.04,11.02,11.04,128473.0,5.3959,5.4008,5.391,5.4008,128473.0
2021-12-28 12:40:00,11.04,11.04,11.02,11.04,86006.0,5.4008,5.4008,5.391,5.4008,86006.0
2021-12-28 12:45:00,11.04,11.04,11.02,11.03,125659.0,5.4008,5.4008,5.391,5.3959,125659.0
2021-12-28 12:50:00,11.03,11.04,11.02,11.03,157804.0,5.3959,5.4008,5.391,5.3959,157804.0
2021-12-28 12:55:00,11.03,11.05,11.03,11.04,249789.0,5.3959,5.4057,5.3959,5.4008,249789.0
2021-12-28 13:00:00,11.04,11.06,11.03,11.06,99605.0,5.4008,5.4106,5.3959,5.4106,99605.0
2021-12-28 13:05:00,11.06,11.06,11.03,11.04,291246.0,5.4106,5.4106,5.3959,5.4008,291246.0
2021-12-28 13:10:00,11.04,11.06,11.03,11.06,99328.0,5.4008,5.4106,5.3959,5.4106,99328.0
2021-12-28 13:15:00,11.06,11.07,11.05,11.05,132898.0,5.4106,5.4155,5.4057,5.4057,132898.0
2021-12-28 13:20:00,11.05,11.06,11.04,11.05,190576.0,5.4057,5.4106,5.4008,5.4057,190576.0
2021-12-28 13:25:00,11.05,11.07,11.05,11.07,223023.0,5.4057,5.4155,5.4057,5.4155,223023.0
2021-12-28 13:30:00,11.07,11.08,11.06,11.07,155063.0,5.4155,5.4204,5.4106,5.4155,155063.0
2021-12-28 13:35:00,11.07,11.07,11.06,11.06,79662.0,5.4155,5.4155,5.4106,5.4106,79662.0
2021-12-28 13:40:00,11.06,11.07,11.05,11.06,79892.0,5.4106,5.4155,5.4057,5.4106,79892.0
2021-12-28 13:45:00,11.06,11.07,11.05,11.07,130279.0,5.4106,5.4155,5.4057,5.4155,130279.0
2021-12-28 13:50:00,11.07,11.08,11.06,11.07,115509.0,5.4155,5.4204,5.4106,5.4155,115509.0
2021-12-28 13:55:00,11.07,11.08,11.07,11.08,74155.0,5.4155,5.4204,5.4155,5.4204,74155.0
2021-12-28 14:00:00,11.08,11.08,11.07,11.07,88069.0,5.4204,5.4204,5.4155,5.4155,88069.0
2021-12-28 14:05:00,11.08,11.08,11.07,11.08,37042.0,5.4204,5.4204,5.4155,5.4204,37042.0
2021-12-28 14:10:00,11.08,11.09,11.07,11.09,172611.0,5.4204,5.4252,5.4155,5.4252,172611.0
2021-12-28 14:15:00,11.09,11.11,11.08,11.1,291893.0,5.4252,5.435,5.4204,5.4301,291893.0
2021-12-28 14:20:00,11.1,11.1,11.09,11.1,115252.0,5.4301,5.4301,5.4252,5.4301,115252.0
2021-12-28 14:25:00,11.09,11.1,11.07,11.09,166731.0,5.4252,5.4301,5.4155,5.4252,166731.0
2021-12-28 14:30:00,11.09,11.1,11.08,11.09,204074.0,5.4252,5.4301,5.4204,5.4252,204074.0
2021-12-28 14:35:00,11.09,11.09,11.07,11.08,119010.0,5.4252,5.4252,5.4155,5.4204,119010.0
2021-12-28 14:40:00,11.08,11.08,11.07,11.08,66555.0,5.4204,5.4204,5.4155,5.4204,66555.0
2021-12-28 14:45:00,11.07,11.08,11.06,11.08,136552.0,5.4155,5.4204,5.4106,5.4204,136552.0
2021-12-28 14:50:00,11.08,11.08,11.06,11.07,143105.0,5.4204,5.4204,5.4106,5.4155,143105.0
2021-12-28 14:55:00,11.08,11.09,11.07,11.09,135168.0,5.4204,5.4252,5.4155,5.4252,135168.0
2021-12-28 15:00:00,11.09,11.1,11.08,11.1,118047.0,5.4252,5.4301,5.4204,5.4301,118047.0
2021-12-28 15:05:00,11.1,11.1,11.09,11.1,88576.0,5.4301,5.4301,5.4252,5.4301,88576.0
2021-12-28 15:10:00,11.1,11.11,11.09,11.1,159855.0,5.4301,5.435,5.4252,5.4301,159855.0
2021-12-28 15:15:00,11.1,11.12,11.09,11.12,211356.0,5.4301,5.4399,5.4252,5.4399,211356.0
2021-12-28 15:20:00,11.11,11.13,11.11,11.11,300523.0,5.435,5.4448,5.435,5.435,300523.0
2021-12-28 15:25:00,11.12,11.13,11.11,11.13,227855.0,5.4399,5.4448,5.435,5.4448,227855.0
2021-12-28 15:30:00,11.13,11.14,11.12,11.13,386018.0,5.4448,5.4497,5.4399,5.4448,386018.0
2021-12-28 15:35:00,11.13,11.14,11.12,11.13,236433.0,5.4448,5.4497,5.4399,5.4448,236433.0
2021-12-28 15:40:00,11.13,11.13,11.12,11.13,84306.0,5.4448,5.4448,5.4399,5.4448,84306.0
2021-12-28 15:45:00,11.13,11.14,11.11,11.12,390467.0,5.4448,5.4497,5.435,5.4399,390467.0
2021-12-28 15:50:00,11.11,11.12,11.1,11.1,292661.0,5.435,5.4399,5.4301,5.4301,292661.0
2021-12-28 15:55:00,11.11,11.11,11.1,11.1,663689.0,5.435,5.435,5.4301,5.4301,663689.0
2021-12-29 09:30:00,10.98,11.04,10.95,11.02,300697.0,5.3714,5.4008,5.3568,5.391,300697.0
2021-12-29 09:35:00,11.03,11.05,11.0,11.02,473503.0,5.3959,5.4057,5.3812,5.391,473503.0
2021-12-29 09:40:00,11.02,11.03,10.98,10.99,175772.0,5.391,5.3959,5.3714,5.3763,175772.0
2021-12-29 09:45:00,11.0,11.01,10.96,10.97,185224.0,5.3812,5.3861,5.3616,5.3665,185224.0
2021-12-29 09:50:00,10.97,11.0,10.95,10.99,180812.0,5.3665,5.3812,5.3568,5.3763,180812.0
2021-12-29 09:55:00,10.99,11.01,10.96,10.97,160447.0,5.3763,5.3861,5.3616,5.3665,160447.0
2021-12-29 10:00:00,10.97,10.98,10.94,10.95,192524.0,5.3665,5.3714,5.3519,5.3568,192524.0
2021-12-29 10:05:00,10.95,10.97,10.93,10.96,234843.0,5.3568,5.3665,5.347,5.3616,234843.0
2021-12-29 10:10:00,10.96,10.96,10.92,10.95,296225.0,5.3616,5.3616,5.3421,5.3568,296225.0
2021-12-29 10:15:00,10.95,10.98,10.93,10.97,244872.0,5.3568,5.3714,5.347,5.3665,244872.0
2021-12-29 10:20:00,10.97,11.0,10.97,10.99,199526.0,5.3665,5.3812,5.3665,5.3763,199526.0
2021-12-29 10:25:00,11.0,11.0,10.98,10.99,161241.0,5.3812,5.3812,5.3714,5.3763,161241.0
2021-12-29 10:30:00,10.99,11.03,10.99,11.03,129923.0,5.3763,5.3959,5.3763,5.3959,129923.0
2021-12-29 10:35:00,11.03,11.04,11.0,11.04,187485.0,5.3959,5.4008,5.3812,5.4008,187485.0
2021-12-29 10:40:00,11.03,11.08,11.03,11.07,260070.0,5.3959,5.4204,5.3959,5.4155,260070.0
2021-12-29 10:45:00,11.07,11.09,11.06,11.07,361545.0,5.4155,5.4252,5.4106,5.4155,361545.0
2021-12-29 10:50:00,11.07,11.07,11.04,11.06,102031.0,5.4155,5.4155,5.4008,5.4106,102031.0
2021-12-29 10:55:00,11.05,11.07,11.05,11.05,251330.0,5.4057,5.4155,5.4057,5.4057,251330.0
2021-12-29 11:00:00,11.05,11.05,11.03,11.04,218751.0,5.4057,5.4057,5.3959,5.4008,218751.0
2021-12-29 11:05:00,11.04,11.04,11.01,11.03,116513.0,5.4008,5.4008,5.3861,5.3959,116513.0
2021-12-29 11:10:00,11.02,11.03,10.98,10.99,129029.0,5.391,5.3959,5.3714,5.3763,129029.0
2021-12-29 11:15:00,10.99,11.0,10.97,10.99,134429.0,5.3763,5.3812,5.3665,5.3763,134429.0
2021-12-29 11:20:00,10.99,10.99,10.96,10.97,316585.0,5.3763,5.3763,5.3616,5.3665,316585.0
2021-12-29 11:25:00,10.97,10.98,10.94,10.95,156764.0,5.3665,5.3714,5.3519,5.3568,156764.0
2021-12-29 11:30:00,10.94,10.95,10.93,10.94,273547.0,5.3519,5.3568,5.347,5.3519,273547.0
2021-12-29 11:35:00,10.94,10.94,10.91,10.92,448671.0,5.3519,5.3519,5.3372,5.3421,448671.0
2021-12-29 11:40:00,10.92,10.93,10.91,10.91,81914.0,5.3421,5.347,5.3372,5.3372,81914.0
2021-12-29 11:45:00,10.91,10.93,10.9,10.9,258225.0,5.3372,5.347,5.3323,5.3323,258225.0
2021-12-29 11:50:00,10.91,10.92,10.89,10.9,266120.0,5.3372,5.3421,5.3274,5.3323,266120.0
2021-12-29 11:55:00,10.89,10.9,10.87,10.88,203061.0,5.3274,5.3323,5.3176,5.3225,203061.0
2021-12-29 12:00:00,10.88,10.89,10.87,10.88,95190.0,5.3225,5.3274,5.3176,5.3225,95190.0
2021-12-29 12:05:00,10.87,10.88,10.86,10.87,190948.0,5.3176,5.3225,5.3127,5.3176,190948.0
2021-12-29 12:10:00,10.87,10.87,10.84,10.85,140772.0,5.3176,5.3176,5.3029,5.3078,140772.0
2021-12-29 12:15:00,10.85,10.85,10.83,10.83,93525.0,5.3078,5.3078,5.2981,5.2981,93525.0
2021-12-29 12:20:00,10.84,10.85,10.83,10.84,246217.0,5.3029,5.3078,5.2981,5.3029,246217.0
2021-12-29 12:25:00,10.84,10.86,10.83,10.85,140176.0,5.3029,5.3127,5.2981,5.3078,140176.0
2021-12-29 12:30:00,10.85,10.86,10.84,10.86,125933.0,5.3078,5.3127,5.3029,5.3127,125933.0
2021-12-29 12:35:00,10.86,10.87,10.85,10.87,116205.0,5.3127,5.3176,5.3078,5.3176,116205.0
2021-12-29 12:40:00,10.86,10.87,10.84,10.86,111243.0,5.3127,5.3176,5.3029,5.3127,111243.0
2021-12-29 12:45:00,10.85,10.86,10.84,10.85,40406.0,5.3078,5.3127,5.3029,5.3078,40406.0
2021-12-29 12:50:00,10.84,10.86,10.84,10.85,142475.0,5.3029,5.3127,5.3029,5.3078,142475.0
2021-12-29 12:55:00,10.85,10.86,10.84,10.86,285636.0,5.3078,5.3127,5.3029,5.3127,285636.0
2021-12-29 13:00:00,10.85,10.86,10.85,10.86,57122.0,5.3078,5.3127,5.3078,5.3127,57122.0
2021-12-29 13:05:00,10.86,10.89,10.85,10.89,203198.0,5.3127,5.3274,5.3078,5.3274,203198.0
2021-12-29 13:10:00,10.88,10.92,10.88,10.91,424682.0,5.3225,5.3421,5.3225,5.3372,424682.0
2021-12-29 13:15:00,10.92,10.95,10.9,10.93,701009.0,5.3421,5.3568,5.3323,5.347,701009.0
2021-12-29 13:20:00,10.93,10.93,10.9,10.92,134597.0,5.347,5.347,5.3323,5.3421,134597.0
2021-12-29 13:25:00,10.92,10.92,10.9,10.91,283703.0,5.3421,5.3421,5.3323,5.3372,283703.0
2021-12-29 13:30:00,10.91,10.92,10.89,10.9,330882.0,5.3372,5.3421,5.3274,5.3323,330882.0
2021-12-29 13:35:00,10.9,10.9,10.88,10.89,208422.0,5.3323,5.3323,5.3225,5.3274,208422.0
2021-12-29 13:40:00,10.89,10.9,10.88,10.9,197359.0,5.3274,5.3323,5.3225,5.3323,197359.0
2021-12-29 13:45:00,10.89,10.91,10.89,10.9,79682.0,5.3274,5.3372,5.3274,5.3323,79682.0
2021-12-29 13:50:00,10.9,10.91,10.89,10.91,213250.0,5.3323,5.3372,5.3274,5.3372,213250.0
2021-12-29 13:55:00,10.9,10.91,10.89,10.91,134000.0,5.3323,5.3372,5.3274,5.3372,134000.0
2021-12-29 14:00:00,10.91,10.92,10.9,10.9,160313.0,5.3372,5.3421,5.3323,5.3323,160313.0
2021-12-29 14:05:00,10.9,10.92,10.9,10.92,66557.0,5.3323,5.3421,5.3323,5.3421,66557.0
2021-12-29 14:10:00,10.92,10.92,10.9,10.91,332688.0,5.3421,5.3421,5.3323,5.3372,332688.0
2021-12-29 14:15:00,10.91,10.92,10.9,10.91,96933.0,5.3372,5.3421,5.3323,5.3372,96933.0
2021-12-29 14:20:00,10.9,10.91,10.88,10.88,455583.0,5.3323,5.3372,5.3225,5.3225,455583.0
2021-12-29 14:25:00,10.88,10.92,10.88,10.91,423538.0,5.3225,5.3421,5.3225,5.3372,423538.0
2021-12-29 14:30:00,10.91,10.91,10.89,10.91,278646.0,5.3372,5.3372,5.3274,5.3372,278646.0
2021-12-29 14:35:00,10.91,10.92,10.9,10.91,210490.0,5.3372,5.3421,5.3323,5.3372,210490.0
2021-12-29 14:40:00,10.91,10.92,10.89,10.92,320913.0,5.3372,5.3421,5.3274,5.3421,320913.0
2021-12-29 14:45:00,10.91,10.92,10.9,10.92,390206.0,5.3372,5.3421,5.3323,5.3421,390206.0
2021-12-29 14:50:00,10.91,10.92,10.89,10.9,254589.0,5.3372,5.3421,5.3274,5.3323,254589.0
2021-12-29 14:55:00,10.9,10.9,10.89,10.9,63581.0,5.3323,5.3323,5.3274,5.3323,63581.0
2021-12-29 15:00:00,10.9,10.9,10.89,10.9,58311.0,5.3323,5.3323,5.3274,5.3323,58311.0
2021-12-29 15:05:00,10.9,10.91,10.89,10.9,181979.0,5.3323,5.3372,5.3274,5.3323,181979.0
2021-12-29 15:10:00,10.9,10.91,10.89,10.9,254992.0,5.3323,5.3372,5.3274,5.3323,254992.0
2021-12-29 15:15:00,10.9,10.91,10.88,10.91,208047.0,5.3323,5.3372,5.3225,5.3372,208047.0
2021-12-29 15:20:00,10.91,10.92,10.9,10.92,189423.0,5.3372,5.3421,5.3323,5.3421,189423.0
2021-12-29 15:25:00,10.92,10.93,10.91,10.93,330975.0,5.3421,5.347,5.3372,5.347,330975.0
2021-12-29 15:30:00,10.93,10.94,10.92,10.93,301877.0,5.347,5.3519,5.3421,5.347,301877.0
2021-12-29 15:35:00,10.93,10.94,10.92,10.93,325681.0,5.347,5.3519,5.3421,5.347,325681.0
2021-12-29 15:40:00,10.93,10.93,10.92,10.93,315569.0,5.347,5.347,5.3421,5.347,315569.0
2021-12-29 15:45:00,10.93,10.94,10.92,10.93,783591.0,5.347,5.3519,5.3421,5.347,783591.0
2021-12-29 15:50:00,10.92,10.93,10.91,10.91,507160.0,5.3421,5.347,5.3372,5.3372,507160.0
2021-12-29 15:55:00,10.92,10.92,10.9,10.91,1226315.0,5.3421,5.3421,5.3323,5.3372,1226315.0
2021-12-30 09:30:00,11.03,11.13,11.03,11.12,665195.0,5.3959,5.4448,5.3959,5.4399,665195.0
2021-12-30 09:35:00,11.12,11.14,11.07,11.11,490711.0,5.4399,5.4497,5.4155,5.435,490711.0
2021-12-30 09:40:00,11.1,11.13,11.08,11.11,631492.0,5.4301,5.4448,5.4204,5.435,631492.0
2021-12-30 09:45:00,11.1,11.15,11.1,11.15,329134.0,5.4301,5.4546,5.4301,5.4546,329134.0
2021-12-30 09:50:00,11.15,11.18,11.13,11.16,521636.0,5.4546,5.4693,5.4448,5.4595,521636.0
2021-12-30 09:55:00,11.16,11.17,11.12,11.13,229953.0,5.4595,5.4644,5.4399,5.4448,229953.0
2021-12-30 10:00:00,11.13,11.14,11.08,11.09,236849.0,5.4448,5.4497,5.4204,5.4252,236849.0
2021-12-30 10:05:00,11.09,11.12,11.07,11.1,229654.0,5.4252,5.4399,5.4155,5.4301,229654.0
2021-12-30 10:10:00,11.09,11.09,11.03,11.06,241639.0,5.4252,5.4252,5.3959,5.4106,241639.0
2021-12-30 10:15:00,11.05,11.07,11.03,11.07,228009.0,5.4057,5.4155,5.3959,5.4155,228009.0
2021-12-30 10:20:00,11.07,11.07,11.02,11.04,220701.0,5.4155,5.4155,5.391,5.4008,220701.0
2021-12-30 10:25:00,11.04,11.08,11.04,11.05,229748.0,5.4008,5.4204,5.4008,5.4057,229748.0
2021-12-30 10:30:00,11.06,11.08,11.03,11.05,334804.0,5.4106,5.4204,5.3959,5.4057,334804.0
2021-12-30 10:35:00,11.05,11.05,11.02,11.04,251721.0,5.4057,5.4057,5.391,5.4008,251721.0
2021-12-30 10:40:00,11.04,11.05,11.01,11.02,349558.0,5.4008,5.4057,5.3861,5.391,349558.0
2021-12-30 10:45:00,11.02,11.03,11.0,11.01,285569.0,5.391,5.3959,5.3812,5.3861,285569.0
2021-12-30 10:50:00,11.01,11.03,11.0,11.02,242182.0,5.3861,5.3959,5.3812,5.391,242182.0
2021-12-30 10:55:00,11.02,11.07,11.02,11.06,249836.0,5.391,5.4155,5.391,5.4106,249836.0
2021-12-30 11:00:00,11.07,11.07,11.03,11.04,152817.0,5.4155,5.4155,5.3959,5.4008,152817.0
2021-12-30 11:05:00,11.04,11.06,11.03,11.05,132665.0,5.4008,5.4106,5.3959,5.4057,132665.0
2021-12-30 11:10:00,11.05,11.06,11.04,11.05,120950.0,5.4057,5.4106,5.4008,5.4057,120950.0
2021-12-30 11:15:00,11.04,11.05,11.03,11.04,387295.0,5.4008,5.4057,5.3959,5.4008,387295.0
2021-12-30 11:20:00,11.04,11.04,11.01,11.02,214855.0,5.4008,5.4008,5.3861,5.391,214855.0
2021-12-30 11:25:00,11.02,11.02,11.0,11.01,173400.0,5.391,5.391,5.3812,5.3861,173400.0
2021-12-30 11:30:00,11.02,11.03,11.0,11.02,235839.0,5.391,5.3959,5.3812,5.391,235839.0
2021-12-30 11:35:00,11.01,11.04,11.01,11.02,223035.0,5.3861,5.4008,5.3861,5.391,223035.0
2021-12-30 11:40:00,11.02,11.02,11.0,11.01,108454.0,5.391,5.391,5.3812,5.3861,108454.0
2021-12-30 11:45:00,11.02,11.06,11.01,11.04,720434.0,5.391,5.4106,5.3861,5.4008,720434.0
2021-12-30 11:50:00,11.04,11.07,11.04,11.05,295904.0,5.4008,5.4155,5.4008,5.4057,295904.0
2021-12-30 11:55:00,11.05,11.07,11.05,11.06,357461.0,5.4057,5.4155,5.4057,5.4106,357461.0
2021-12-30 12:00:00,11.06,11.07,11.05,11.07,124806.0,5.4106,5.4155,5.4057,5.4155,124806.0
2021-12-30 12:05:00,11.07,11.07,11.06,11.07,42956.0,5.4155,5.4155,5.4106,5.4155,42956.0
2021-12-30 12:10:00,11.07,11.08,11.05,11.08,225296.0,5.4155,5.4204,5.4057,5.4204,225296.0
2021-12-30 12:15:00,11.08,11.1,11.07,11.09,193383.0,5.4204,5.4301,5.4155,5.4252,193383.0
2021-12-30 12:20:00,11.1,11.11,11.08,11.11,124739.0,5.4301,5.435,5.4204,5.435,124739.0
2021-12-30 12:25:00,11.11,11.11,11.08,11.09,172651.0,5.435,5.435,5.4204,5.4252,172651.0
2021-12-30 12:30:00,11.09,11.09,11.07,11.08,165921.0,5.4252,5.4252,5.4155,5.4204,165921.0
2021-12-30 12:35:00,11.08,11.08,11.06,11.08,120984.0,5.4204,5.4204,5.4106,5.4204,120984.0
2021-12-30 12:40:00,11.08,11.08,11.06,11.08,152663.0,5.4204,5.4204,5.4106,5.4204,152663.0
2021-12-30 12:45:00,11.08,11.1,11.07,11.09,160888.0,5.4204,5.4301,5.4155,5.4252,160888.0
2021-12-30 12:50:00,11.09,11.09,11.07,11.08,64810.0,5.4252,5.4252,5.4155,5.4204,64810.0
2021-12-30 12:55:00,11.08,11.1,11.07,11.1,88909.0,5.4204,5.4301,5.4155,5.4301,88909.0
2021-12-30 13:00:00,11.1,11.1,11.08,11.1,112508.0,5.4301,5.4301,5.4204,5.4301,112508.0
2021-12-30 13:05:00,11.1,11.1,11.08,11.09,102021.0,5.4301,5.4301,5.4204,5.4252,102021.0
2021-12-30 13:10:00,11.09,11.09,11.07,11.08,55110.0,5.4252,5.4252,5.4155,5.4204,55110.0
2021-12-30 13:15:00,11.08,11.08,11.06,11.07,57159.0,5.4204,5.4204,5.4106,5.4155,57159.0
2021-12-30 13:20:00,11.07,11.07,11.06,11.07,24078.0,5.4155,5.4155,5.4106,5.4155,24078.0
2021-12-30 13:25:00,11.07,11.07,11.05,11.06,93670.0,5.4155,5.4155,5.4057,5.4106,93670.0
2021-12-30 13:30:00,11.06,11.07,11.05,11.07,39602.0,5.4106,5.4155,5.4057,5.4155,39602.0
2021-12-30 13:35:00,11.07,11.07,11.06,11.07,36099.0,5.4155,5.4155,5.4106,5.4155,36099.0
2021-12-30 13:40:00,11.07,11.07,11.03,11.03,145473.0,5.4155,5.4155,5.3959,5.3959,145473.0
2021-12-30 13:45:00,11.03,11.05,11.03,11.03,135749.0,5.3959,5.4057,5.3959,5.3959,135749.0
2021-12-30 13:50:00,11.04,11.06,11.03,11.04,277663.0,5.4008,5.4106,5.3959,5.4008,277663.0
2021-12-30 13:55:00,11.05,11.05,11.03,11.05,198629.0,5.4057,5.4057,5.3959,5.4057,198629.0
2021-12-30 14:00:00,11.04,11.06,11.04,11.04,74167.0,5.4008,5.4106,5.4008,5.4008,74167.0
2021-12-30 14:05:00,11.05,11.06,11.04,11.06,142284.0,5.4057,5.4106,5.4008,5.4106,142284.0
2021-12-30 14:10:00,11.05,11.07,11.05,11.07,126126.0,5.4057,5.4155,5.4057,5.4155,126126.0
2021-12-30 14:15:00,11.07,11.08,11.06,11.08,60925.0,5.4155,5.4204,5.4106,5.4204,60925.0
2021-12-30 14:20:00,11.08,11.08,11.06,11.07,200695.0,5.4204,5.4204,5.4106,5.4155,200695.0
2021-12-30 14:25:00,11.07,11.08,11.06,11.07,257759.0,5.4155,5.4204,5.4106,5.4155,257759.0
2021-12-30 14:30:00,11.07,11.07,11.05,11.06,183097.0,5.4155,5.4155,5.4057,5.4106,183097.0
2021-12-30 14:35:00,11.06,11.06,11.04,11.05,137577.0,5.4106,5.4106,5.4008,5.4057,137577.0
2021-12-30 14:40:00,11.05,11.06,11.04,11.05,117837.0,5.4057,5.4106,5.4008,5.4057,117837.0
2021-12-30 14:45:00,11.05,11.07,11.04,11.07,383165.0,5.4057,5.4155,5.4008,5.4155,383165.0
2021-12-30 14:50:00,11.07,11.07,11.04,11.05,245411.0,5.4155,5.4155,5.4008,5.4057,245411.0
2021-12-30 14:55:00,11.04,11.05,11.04,11.04,54454.0,5.4008,5.4057,5.4008,5.4008,54454.0
2021-12-30 15:00:00,11.04,11.05,11.03,11.04,92940.0,5.4008,5.4057,5.3959,5.4008,92940.0
2021-12-30 15:05:00,11.04,11.04,11.03,11.04,47605.0,5.4008,5.4008,5.3959,5.4008,47605.0
2021-12-30 15:10:00,11.03,11.04,11.02,11.03,146033.0,5.3959,5.4008,5.391,5.3959,146033.0
2021-12-30 15:15:00,11.03,11.03,11.01,11.02,160677.0,5.3959,5.3959,5.3861,5.391,160677.0
2021-12-30 15:20:00,11.02,11.03,11.01,11.02,148847.0,5.391,5.3959,5.3861,5.391,148847.0
2021-12-30 15:25:00,11.02,11.02,11.01,11.02,91838.0,5.391,5.391,5.3861,5.391,91838.0
2021-12-30 15:30:00,11.02,11.04,11.01,11.04,406924.0,5.391,5.4008,5.3861,5.4008,406924.0
2021-12-30 15:35:00,11.04,11.04,11.01,11.02,409797.0,5.4008,5.4008,5.3861,5.391,409797.0
2021-12-30 15:40:00,11.02,11.02,11.0,11.02,417320.0,5.391,5.391,5.3812,5.391,417320.0
2021-12-30 15:45:00,11.02,11.02,11.01,11.02,442345.0,5.391,5.391,5.3861,5.391,442345.0
2021-12-30 15:50:00,11.02,11.02,10.99,11.0,971310.0,5.391,5.391,5.3763,5.3812,971310.0
2021-12-30 15:55:00,11.0,11.01,10.99,10.99,950994.0,5.3812,5.3861,5.3763,5.3763,950994.0
2021-12-31 09:30:00,11.06,11.07,10.97,11.04,251003.0,5.4106,5.4155,5.3665,5.4008,251003.0
2021-12-31 09:35:00,11.05,11.08,11.02,11.04,210666.0,5.4057,5.4204,5.391,5.4008,210666.0
2021-12-31 09:40:00,11.04,11.05,10.97,10.97,333075.0,5.4008,5.4057,5.3665,5.3665,333075.0
2021-12-31 09:45:00,10.97,11.03,10.96,11.02,118055.0,5.3665,5.3959,5.3616,5.391,118055.0
2021-12-31 09:50:00,11.01,11.08,11.01,11.08,147876.0,5.3861,5.4204,5.3861,5.4204,147876.0
2021-12-31 09:55:00,11.08,11.08,11.04,11.06,128372.0,5.4204,5.4204,5.4008,5.4106,128372.0
2021-12-31 10:00:00,11.05,11.06,11.02,11.06,160903.0,5.4057,5.4106,5.391,5.4106,160903.0
2021-12-31 10:05:00,11.06,11.07,11.03,11.04,191945.0,5.4106,5.4155,5.3959,5.4008,191945.0
2021-12-31 10:10:00,11.04,11.06,11.03,11.04,126855.0,5.4008,5.4106,5.3959,5.4008,126855.0
2021-12-31 10:15:00,11.04,11.04,11.01,11.03,124494.0,5.4008,5.4008,5.3861,5.3959,124494.0
2021-12-31 10:20:00,11.03,11.03,11.01,11.02,105822.0,5.3959,5.3959,5.3861,5.391,105822.0
2021-12-31 10:25:00,11.01,11.03,11.01,11.03,60272.0,5.3861,5.3959,5.3861,5.3959,60272.0
2021-12-31 10:30:00,11.03,11.03,11.01,11.03,127622.0,5.3959,5.3959,5.3861,5.3959,127622.0
2021-12-31 10:35:00,11.03,11.03,11.0,11.02,102380.0,5.3959,5.3959,5.3812,5.391,102380.0
2021-12-31 10:40:00,11.01,11.02,11.0,11.01,38895.0,5.3861,5.391,5.3812,5.3861,38895.0
2021-12-31 10:45:00,11.02,11.03,11.0,11.01,117495.0,5.391,5.3959,5.3812,5.3861,117495.0
2021-12-31 10:50:00,11.01,11.03,11.0,11.03,80664.0,5.3861,5.3959,5.3812,5.3959,80664.0
2021-12-31 10:55:00,11.03,11.04,11.02,11.03,92855.0,5.3959,5.4008,5.391,5.3959,92855.0
2021-12-31 11:00:00,11.03,11.04,11.0,11.01,78736.0,5.3959,5.4008,5.3812,5.3861,78736.0
2021-12-31 11:05:00,11.01,11.03,11.0,11.03,44128.0,5.3861,5.3959,5.3812,5.3959,44128.0
2021-12-31 11:10:00,11.03,11.04,11.02,11.04,50899.0,5.3959,5.4008,5.391,5.4008,50899.0
2021-12-31 11:15:00,11.04,11.06,11.03,11.04,179325.0,5.4008,5.4106,5.3959,5.4008,179325.0
2021-12-31 11:20:00,11.04,11.05,11.04,11.04,17325.0,5.4008,5.4057,5.4008,5.4008,17325.0
2021-12-31 11:25:00,11.05,11.05,11.03,11.04,75171.0,5.4057,5.4057,5.3959,5.4008,75171.0
2021-12-31 11:30:00,11.04,11.05,11.04,11.04,27221.0,5.4008,5.4057,5.4008,5.4008,27221.0
2021-12-31 11:35:00,11.04,11.05,11.02,11.03,81438.0,5.4008,5.4057,5.391,5.3959,81438.0
2021-12-31 11:40:00,11.03,11.03,11.01,11.02,46442.0,5.3959,5.3959,5.3861,5.391,46442.0
2021-12-31 11:45:00,11.02,11.02,11.01,11.01,3652.0,5.391,5.391,5.3861,5.3861,3652.0
2021-12-31 11:50:00,11.01,11.02,11.01,11.02,17907.0,5.3861,5.391,5.3861,5.391,17907.0
2021-12-31 11:55:00,11.02,11.03,11.01,11.03,52075.0,5.391,5.3959,5.3861,5.3959,52075.0
2021-12-31 12:00:00,11.03,11.03,11.01,11.02,45305.0,5.3959,5.3959,5.3861,5.391,45305.0
2021-12-31 12:05:00,11.01,11.02,11.01,11.02,24461.0,5.3861,5.391,5.3861,5.391,24461.0
2021-12-31 12:10:00,11.02,11.02,11.01,11.02,134711.0,5.391,5.391,5.3861,5.391,134711.0
2021-12-31 12:15:00,11.02,11.02,11.0,11.0,63688.0,5.391,5.391,5.3812,5.3812,63688.0
2021-12-31 12:20:00,11.0,11.01,10.98,10.99,121106.0,5.3812,5.3861,5.3714,5.3763,121106.0
2021-12-31 12:25:00,10.98,10.99,10.97,10.98,66892.0,5.3714,5.3763,5.3665,5.3714,66892.0
2021-12-31 12:30:00,10.99,10.99,10.96,10.97,104430.0,5.3763,5.3763,5.3616,5.3665,104430.0
2021-12-31 12:35:00,10.97,10.99,10.97,10.99,58227.0,5.3665,5.3763,5.3665,5.3763,58227.0
2021-12-31 12:40:00,10.99,11.0,10.98,10.99,93581.0,5.3763,5.3812,5.3714,5.3763,93581.0
2021-12-31 12:45:00,10.99,10.99,10.98,10.99,11903.0,5.3763,5.3763,5.3714,5.3763,11903.0
2021-12-31 12:50:00,10.99,10.99,10.98,10.99,12389.0,5.3763,5.3763,5.3714,5.3763,12389.0
2021-12-31 12:55:00,10.99,11.01,10.98,11.0,90127.0,5.3763,5.3861,5.3714,5.3812,90127.0
2021-12-31 13:00:00,11.0,11.01,10.99,11.0,37878.0,5.3812,5.3861,5.3763,5.3812,37878.0
2021-12-31 13:05:00,11.0,11.0,10.99,11.0,25999.0,5.3812,5.3812,5.3763,5.3812,25999.0
2021-12-31 13:10:00,11.0,11.01,10.98,11.01,89106.0,5.3812,5.3861,5.3714,5.3861,89106.0
2021-12-31 13:15:00,11.01,11.02,11.0,11.02,37209.0,5.3861,5.391,5.3812,5.391,37209.0
2021-12-31 13:20:00,11.02,11.03,11.01,11.02,56123.0,5.391,5.3959,5.3861,5.391,56123.0
2021-12-31 13:25:00,11.02,11.03,11.01,11.02,16226.0,5.391,5.3959,5.3861,5.391,16226.0
2021-12-31 13:30:00,11.03,11.04,11.02,11.04,31887.0,5.3959,5.4008,5.391,5.4008,31887.0
2021-12-31 13:35:00,11.04,11.04,11.02,11.04,156529.0,5.4008,5.4008,5.391,5.4008,156529.0
2021-12-31 13:40:00,11.04,11.04,11.03,11.04,29622.0,5.4008,5.4008,5.3959,5.4008,29622.0
2021-12-31 13:45:00,11.04,11.04,11.03,11.04,33534.0,5.4008,5.4008,5.3959,5.4008,33534.0
2021-12-31 13:50:00,11.04,11.05,11.03,11.04,81117.0,5.4008,5.4057,5.3959,5.4008,81117.0
2021-12-31 13:55:00,11.04,11.06,11.04,11.06,127987.0,5.4008,5.4106,5.4008,5.4106,127987.0
2021-12-31 14:00:00,11.05,11.06,11.04,11.05,72326.0,5.4057,5.4106,5.4008,5.4057,72326.0
2021-12-31 14:05:00,11.05,11.06,11.04,11.04,85823.0,5.4057,5.4106,5.4008,5.4008,85823.0
2021-12-31 14:10:00,11.04,11.05,11.02,11.03,126515.0,5.4008,5.4057,5.391,5.3959,126515.0
2021-12-31 14:15:00,11.03,11.04,11.02,11.04,52195.0,5.3959,5.4008,5.391,5.4008,52195.0
2021-12-31 14:20:00,11.04,11.05,11.03,11.05,61013.0,5.4008,5.4057,5.3959,5.4057,61013.0
2021-12-31 14:25:00,11.05,11.06,11.04,11.04,310368.0,5.4057,5.4106,5.4008,5.4008,310368.0
2021-12-31 14:30:00,11.04,11.05,11.02,11.04,165305.0,5.4008,5.4057,5.391,5.4008,165305.0
2021-12-31 14:35:00,11.04,11.04,11.02,11.03,59728.0,5.4008,5.4008,5.391,5.3959,59728.0
2021-12-31 14:40:00,11.02,11.02,11.0,11.01,132079.0,5.391,5.391,5.3812,5.3861,132079.0
2021-12-31 14:45:00,11.02,11.02,11.01,11.02,11666.0,5.391,5.391,5.3861,5.391,11666.0
2021-12-31 14:50:00,11.02,11.02,11.01,11.01,19345.0,5.391,5.391,5.3861,5.3861,19345.0
2021-12-31 14:55:00,11.01,11.02,11.01,11.01,44094.0,5.3861,5.391,5.3861,5.3861,44094.0
2021-12-31 15:00:00,11.02,11.02,11.01,11.02,29079.0,5.391,5.391,5.3861,5.391,29079.0
2021-12-31 15:05:00,11.02,11.02,11.01,11.01,187706.0,5.391,5.391,5.3861,5.3861,187706.0
2021-12-31 15:10:00,11.02,11.02,11.0,11.01,61620.0,5.391,5.391,5.3812,5.3861,61620.0
2021-12-31 15:15:00,11.0,11.01,10.99,11.0,200747.0,5.3812,5.3861,5.3763,5.3812,200747.0
2021-12-31 15:20:00,11.0,11.0,10.99,10.99,19697.0,5.3812,5.3812,5.3763,5.3763,19697.0
2021-12-31 15:25:00,10.99,11.01,10.99,11.0,226047.0,5.3763,5.3861,5.3763,5.3812,226047.0
2021-12-31 15:30:00,11.0,11.02,10.99,11.02,516917.0,5.3812,5.391,5.3763,5.391,516917.0
2021-12-31 15:35:00,11.02,11.03,11.01,11.03,187064.0,5.391,5.3959,5.3861,5.3959,187064.0
2021-12-31 15:40:00,11.03,11.03,11.0,11.02,761848.0,5.3959,5.3959,5.3812,5.391,761848.0
2021-12-31 15:45:00,11.02,11.03,11.01,11.01,213874.0,5.391,5.3959,5.3861,5.3861,213874.0
2021-12-31 15:50:00,11.01,11.01,10.97,10.97,362652.0,5.3861,5.3861,5.3665,5.3665,362652.0
2021-12-31 15:55:00,10.97,10.98,10.96,10.97,913299.0,5.3665,5.3714,5.3616,5.3665,913299.0
2022-01-03 09:30:00,11.02,11.04,10.96,11.01,741271.0,5.391,5.4008,5.3616,5.3861,741271.0
2022-01-03 09:35:00,11.01,11.08,11.0,11.05,509846.0,5.3861,5.4204,5.3812,5.4057,509846.0
2022-01-03 09:40:00,11.05,11.09,11.04,11.08,512172.0,5.4057,5.4252,5.4008,5.4204,512172.0
2022-01-03 09:45:00,11.09,11.1,11.02,11.04,214005.0,5.4252,5.4301,5.391,5.4008,214005.0
2022-01-03 09:50:00,11.05,11.07,11.03,11.04,224718.0,5.4057,5.4155,5.3959,5.4008,224718.0
2022-01-03 09:55:00,11.05,11.1,11.03,11.1,382136.0,5.4057,5.4301,5.3959,5.4301,382136.0
2022-01-03 10:00:00,11.1,11.13,11.07,11.09,668765.0,5.4301,5.4448,5.4155,5.4252,668765.0
2022-01-03 10:05:00,11.09,11.13,11.09,11.13,428922.0,5.4252,5.4448,5.4252,5.4448,428922.0
2022-01-03 10:10:00,11.13,11.15,11.11,11.14,432756.0,5.4448,5.4546,5.435,5.4497,432756.0
2022-01-03 10:15:00,11.14,11.15,11.12,11.13,342415.0,5.4497,5.4546,5.4399,5.4448,342415.0
2022-01-03 10:20:00,11.13,11.17,11.12,11.15,309575.0,5.4448,5.4644,5.4399,5.4546,309575.0
2022-01-03 10:25:00,11.15,11.15,11.11,11.11,280472.0,5.4546,5.4546,5.435,5.435,280472.0
2022-01-03 10:30:00,11.12,11.14,11.09,11.12,302786.0,5.4399,5.4497,5.4252,5.4399,302786.0
2022-01-03 10:35:00,11.12,11.13,11.11,11.12,313300.0,5.4399,5.4448,5.435,5.4399,313300.0
2022-01-03 10:40:00,11.12,11.12,11.09,11.11,160686.0,5.4399,5.4399,5.4252,5.435,160686.0
2022-01-03 10:45:00,11.11,11.12,11.08,11.1,180197.0,5.435,5.4399,5.4204,5.4301,180197.0
2022-01-03 10:50:00,11.09,11.1,11.07,11.08,341059.0,5.4252,5.4301,5.4155,5.4204,341059.0
2022-01-03 10:55:00,11.09,11.09,11.07,11.08,131188.0,5.4252,5.4252,5.4155,5.4204,131188.0
2022-01-03 11:00:00,11.08,11.11,11.07,11.11,294423.0,5.4204,5.435,5.4155,5.435,294423.0
2022-01-03 11:05:00,11.11,11.11,11.07,11.08,197947.0,5.435,5.435,5.4155,5.4204,197947.0
2022-01-03 11:10:00,11.08,11.08,11.05,11.08,325916.0,5.4204,5.4204,5.4057,5.4204,325916.0
2022-01-03 11:15:00,11.07,11.09,11.06,11.08,373741.0,5.4155,5.4252,5.4106,5.4204,373741.0
2022-01-03 11:20:00,11.08,11.12,11.08,11.11,299400.0,5.4204,5.4399,5.4204,5.435,299400.0
2022-01-03 11:25:00,11.11,11.13,11.1,11.13,306321.0,5.435,5.4448,5.4301,5.4448,306321.0
2022-01-03 11:30:00,11.12,11.14,11.11,11.12,234864.0,5.4399,5.4497,5.435,5.4399,234864.0
2022-01-03 11:35:00,11.12,11.13,11.11,11.12,215059.0,5.4399,5.4448,5.435,5.4399,215059.0
2022-01-03 11:40:00,11.12,11.16,11.11,11.16,267871.0,5.4399,5.4595,5.435,5.4595,267871.0
2022-01-03 11:45:00,11.16,11.17,11.14,11.16,181881.0,5.4595,5.4644,5.4497,5.4595,181881.0
2022-01-03 11:50:00,11.16,11.17,11.14,11.17,247809.0,5.4595,5.4644,5.4497,5.4644,247809.0
2022-01-03 11:55:00,11.17,11.18,11.16,11.17,277757.0,5.4644,5.4693,5.4595,5.4644,277757.0
2022-01-03 12:00:00,11.17,11.18,11.15,11.17,132937.0,5.4644,5.4693,5.4546,5.4644,132937.0
2022-01-03 12:05:00,11.17,11.19,11.17,11.19,162786.0,5.4644,5.4742,5.4644,5.4742,162786.0
2022-01-03 12:10:00,11.19,11.19,11.15,11.16,232460.0,5.4742,5.4742,5.4546,5.4595,232460.0
2022-01-03 12:15:00,11.16,11.17,11.15,11.17,59436.0,5.4595,5.4644,5.4546,5.4644,59436.0
2022-01-03 12:20:00,11.16,11.17,11.14,11.15,178155.0,5.4595,5.4644,5.4497,5.4546,178155.0
2022-01-03 12:25:00,11.15,11.17,11.14,11.16,256620.0,5.4546,5.4644,5.4497,5.4595,256620.0
2022-01-03 12:30:00,11.15,11.17,11.15,11.15,218710.0,5.4546,5.4644,5.4546,5.4546,218710.0
2022-01-03 12:35:00,11.15,11.16,11.14,11.16,167073.0,5.4546,5.4595,5.4497,5.4595,167073.0
2022-01-03 12:40:00,11.16,11.18,11.15,11.17,199119.0,5.4595,5.4693,5.4546,5.4644,199119.0
2022-01-03 12:45:00,11.17,11.18,11.16,11.18,65065.0,5.4644,5.4693,5.4595,5.4693,65065.0
2022-01-03 12:50:00,11.18,11.19,11.17,11.17,86504.0,5.4693,5.4742,5.4644,5.4644,86504.0
2022-01-03 12:55:00,11.18,11.19,11.17,11.19,193074.0,5.4693,5.4742,5.4644,5.4742,193074.0
2022-01-03 13:00:00,11.18,11.21,11.18,11.2,253135.0,5.4693,5.4839,5.4693,5.4791,253135.0
2022-01-03 13:05:00,11.2,11.21,11.19,11.2,372300.0,5.4791,5.4839,5.4742,5.4791,372300.0
2022-01-03 13:10:00,11.19,11.21,11.19,11.21,228759.0,5.4742,5.4839,5.4742,5.4839,228759.0
2022-01-03 13:15:00,11.21,11.22,11.19,11.21,247820.0,5.4839,5.4888,5.4742,5.4839,247820.0
2022-01-03 13:20:00,11.21,11.21,11.19,11.21,160300.0,5.4839,5.4839,5.4742,5.4839,160300.0
2022-01-03 13:25:00,11.21,11.21,11.2,11.2,79404.0,5.4839,5.4839,5.4791,5.4791,79404.0
2022-01-03 13:30:00,11.2,11.2,11.17,11.18,245674.0,5.4791,5.4791,5.4644,5.4693,245674.0
2022-01-03 13:35:00,11.18,11.19,11.17,11.18,80643.0,5.4693,5.4742,5.4644,5.4693,80643.0
2022-01-03 13:40:00,11.18,11.18,11.16,11.17,57571.0,5.4693,5.4693,5.4595,5.4644,57571.0
2022-01-03 13:45:00,11.17,11.17,11.16,11.16,28359.0,5.4644,5.4644,5.4595,5.4595,28359.0
2022-01-03 13:50:00,11.16,11.18,11.16,11.18,163878.0,5.4595,5.4693,5.4595,5.4693,163878.0
2022-01-03 13:55:00,11.18,11.18,11.17,11.18,28225.0,5.4693,5.4693,5.4644,5.4693,28225.0
2022-01-03 14:00:00,11.18,11.18,11.16,11.17,64397.0,5.4693,5.4693,5.4595,5.4644,64397.0
2022-01-03 14:05:00,11.17,11.18,11.16,11.18,138315.0,5.4644,5.4693,5.4595,5.4693,138315.0
2022-01-03 14:10:00,11.17,11.18,11.16,11.17,170325.0,5.4644,5.4693,5.4595,5.4644,170325.0
2022-01-03 14:15:00,11.17,11.18,11.16,11.17,67145.0,5.4644,5.4693,5.4595,5.4644,67145.0
2022-01-03 14:20:00,11.17,11.18,11.16,11.17,138659.0,5.4644,5.4693,5.4595,5.4644,138659.0
2022-01-03 14:25:00,11.17,11.19,11.16,11.19,52365.0,5.4644,5.4742,5.4595,5.4742,52365.0
2022-01-03 14:30:00,11.19,11.19,11.18,11.18,36532.0,5.4742,5.4742,5.4693,5.4693,36532.0
2022-01-03 14:35:00,11.19,11.2,11.18,11.19,132946.0,5.4742,5.4791,5.4693,5.4742,132946.0
2022-01-03 14:40:00,11.19,11.19,11.18,11.19,20871.0,5.4742,5.4742,5.4693,5.4742,20871.0
2022-01-03 14:45:00,11.19,11.19,11.17,11.18,49849.0,5.4742,5.4742,5.4644,5.4693,49849.0
2022-01-03 14:50:00,11.18,11.19,11.17,11.19,46565.0,5.4693,5.4742,5.4644,5.4742,46565.0
2022-01-03 14:55:00,11.19,11.19,11.17,11.18,76113.0,5.4742,5.4742,5.4644,5.4693,76113.0
2022-01-03 15:00:00,11.18,11.18,11.16,11.16,212401.0,5.4693,5.4693,5.4595,5.4595,212401.0
2022-01-03 15:05:00,11.16,11.18,11.16,11.18,147457.0,5.4595,5.4693,5.4595,5.4693,147457.0
2022-01-03 15:10:00,11.18,11.2,11.17,11.2,379833.0,5.4693,5.4791,5.4644,5.4791,379833.0
2022-01-03 15:15:00,11.19,11.2,11.16,11.17,289306.0,5.4742,5.4791,5.4595,5.4644,289306.0
2022-01-03 15:20:00,11.17,11.17,11.15,11.16,238194.0,5.4644,5.4644,5.4546,5.4595,238194.0
2022-01-03 15:25:00,11.17,11.17,11.15,11.17,253817.0,5.4644,5.4644,5.4546,5.4644,253817.0
2022-01-03 15:30:00,11.17,11.18,11.16,11.18,348865.0,5.4644,5.4693,5.4595,5.4693,348865.0
2022-01-03 15:35:00,11.18,11.18,11.17,11.18,110191.0,5.4693,5.4693,5.4644,5.4693,110191.0
2022-01-03 15:40:00,11.18,11.18,11.16,11.17,174067.0,5.4693,5.4693,5.4595,5.4644,174067.0
2022-01-03 15:45:00,11.17,11.18,11.16,11.18,262918.0,5.4644,5.4693,5.4595,5.4693,262918.0
2022-01-03 15:50:00,11.18,11.19,11.15,11.15,526128.0,5.4693,5.4742,5.4546,5.4546,526128.0
2022-01-03 15:55:00,11.16,11.16,11.14,11.15,1095109.0,5.4595,5.4595,5.4497,5.4546,1095109.0
2022-01-04 09:30:00,11.07,11.13,11.05,11.11,1247115.0,5.4155,5.4448,5.4057,5.435,1247115.0
2022-01-04 09:35:00,11.11,11.16,11.1,11.12,458432.0,5.435,5.4595,5.4301,5.4399,458432.0
2022-01-04 09:40:00,11.12,11.18,11.11,11.15,435000.0,5.4399,5.4693,5.435,5.4546,435000.0
2022-01-04 09:45:00,11.15,11.2,11.15,11.19,255275.0,5.4546,5.4791,5.4546,5.4742,255275.0
2022-01-04 09:50:00,11.19,11.22,11.18,11.19,269255.0,5.4742,5.4888,5.4693,5.4742,269255.0
2022-01-04 09:55:00,11.19,11.22,11.17,11.22,399565.0,5.4742,5.4888,5.4644,5.4888,399565.0
2022-01-04 10:00:00,11.22,11.25,11.21,11.25,426070.0,5.4888,5.5035,5.4839,5.5035,426070.0
2022-01-04 10:05:00,11.25,11.26,11.23,11.23,231342.0,5.5035,5.5084,5.4937,5.4937,231342.0
2022-01-04 10:10:00,11.23,11.28,11.23,11.27,207072.0,5.4937,5.5182,5.4937,5.5133,207072.0
2022-01-04 10:15:00,11.27,11.28,11.25,11.28,333306.0,5.5133,5.5182,5.5035,5.5182,333306.0
2022-01-04 10:20:00,11.28,11.3,11.25,11.3,307297.0,5.5182,5.528,5.5035,5.528,307297.0
2022-01-04 10:25:00,11.29,11.32,11.28,11.31,271092.0,5.5231,5.5378,5.5182,5.5329,271092.0
2022-01-04 10:30:00,11.31,11.33,11.3,11.31,262690.0,5.5329,5.5427,5.528,5.5329,262690.0
2022-01-04 10:35:00,11.32,11.35,11.3,11.35,389178.0,5.5378,5.5524,5.528,5.5524,389178.0
2022-01-04 10:40:00,11.34,11.38,11.33,11.37,767552.0,5.5475,5.5671,5.5427,5.5622,767552.0
2022-01-04 10:45:00,11.37,11.38,11.35,11.38,411920.0,5.5622,5.5671,5.5524,5.5671,411920.0
2022-01-04 10:50:00,11.38,11.39,11.35,11.36,384060.0,5.5671,5.572,5.5524,5.5573,384060.0
2022-01-04 10:55:00,11.37,11.37,11.3,11.32,395645.0,5.5622,5.5622,5.528,5.5378,395645.0
2022-01-04 11:00:00,11.31,11.32,11.26,11.27,390395.0,5.5329,5.5378,5.5084,5.5133,390395.0
2022-01-04 11:05:00,11.28,11.3,11.26,11.3,229042.0,5.5182,5.528,5.5084,5.528,229042.0
2022-01-04 11:10:00,11.29,11.32,11.29,11.3,311604.0,5.5231,5.5378,5.5231,5.528,311604.0
2022-01-04 11:15:00,11.3,11.31,11.27,11.29,191291.0,5.528,5.5329,5.5133,5.5231,191291.0
2022-01-04 11:20:00,11.29,11.29,11.25,11.26,280628.0,5.5231,5.5231,5.5035,5.5084,280628.0
2022-01-04 11:25:00,11.26,11.29,11.25,11.27,628045.0,5.5084,5.5231,5.5035,5.5133,628045.0
2022-01-04 11:30:00,11.27,11.28,11.23,11.24,292447.0,5.5133,5.5182,5.4937,5.4986,292447.0
2022-01-04 11:35:00,11.24,11.25,11.22,11.24,185622.0,5.4986,5.5035,5.4888,5.4986,185622.0
2022-01-04 11:40:00,11.24,11.25,11.23,11.25,181142.0,5.4986,5.5035,5.4937,5.5035,181142.0
2022-01-04 11:45:00,11.25,11.28,11.24,11.28,105414.0,5.5035,5.5182,5.4986,5.5182,105414.0
2022-01-04 11:50:00,11.28,11.32,11.27,11.31,327714.0,5.5182,5.5378,5.5133,5.5329,327714.0
2022-01-04 11:55:00,11.31,11.33,11.3,11.33,315531.0,5.5329,5.5427,5.528,5.5427,315531.0
2022-01-04 12:00:00,11.32,11.34,11.3,11.33,189512.0,5.5378,5.5475,5.528,5.5427,189512.0
2022-01-04 12:05:00,11.33,11.34,11.3,11.3,193896.0,5.5427,5.5475,5.528,5.528,193896.0
2022-01-04 12:10:00,11.31,11.34,11.3,11.33,159082.0,5.5329,5.5475,5.528,5.5427,159082.0
2022-01-04 12:15:00,11.34,11.35,11.33,11.34,196927.0,5.5475,5.5524,5.5427,5.5475,196927.0
2022-01-04 12:20:00,11.33,11.34,11.31,11.32,194426.0,5.5427,5.5475,5.5329,5.5378,194426.0
2022-01-04 12:25:00,11.32,11.34,11.31,11.34,150398.0,5.5378,5.5475,5.5329,5.5475,150398.0
2022-01-04 12:30:00,11.34,11.34,11.28,11.32,251938.0,5.5475,5.5475,5.5182,5.5378,251938.0
2022-01-04 12:35:00,11.32,11.34,11.3,11.31,273289.0,5.5378,5.5475,5.528,5.5329,273289.0
2022-01-04 12:40:00,11.31,11.35,11.31,11.35,341481.0,5.5329,5.5524,5.5329,5.5524,341481.0
2022-01-04 12:45:00,11.35,11.36,11.33,11.34,333282.0,5.5524,5.5573,5.5427,5.5475,333282.0
2022-01-04 12:50:00,11.34,11.36,11.33,11.35,182438.0,5.5475,5.5573,5.5427,5.5524,182438.0
2022-01-04 12:55:00,11.35,11.35,11.32,11.34,134335.0,5.5524,5.5524,5.5378,5.5475,134335.0
2022-01-04 13:00:00,11.34,11.34,11.32,11.33,94947.0,5.5475,5.5475,5.5378,5.5427,94947.0
2022-01-04 13:05:00,11.32,11.34,11.31,11.32,121837.0,5.5378,5.5475,5.5329,5.5378,121837.0
2022-01-04 13:10:00,11.32,11.32,11.29,11.3,171688.0,5.5378,5.5378,5.5231,5.528,171688.0
2022-01-04 13:15:00,11.3,11.31,11.27,11.28,391056.0,5.528,5.5329,5.5133,5.5182,391056.0
2022-01-04 13:20:00,11.28,11.29,11.27,11.28,94086.0,5.5182,5.5231,5.5133,5.5182,94086.0
2022-01-04 13:25:00,11.28,11.3,11.27,11.29,134130.0,5.5182,5.528,5.5133,5.5231,134130.0
2022-01-04 13:30:00,11.29,11.3,11.26,11.26,77931.0,5.5231,5.528,5.5084,5.5084,77931.0
2022-01-04 13:35:00,11.26,11.28,11.26,11.28,82854.0,5.5084,5.5182,5.5084,5.5182,82854.0
2022-01-04 13:40:00,11.28,11.28,11.26,11.28,150904.0,5.5182,5.5182,5.5084,5.5182,150904.0
2022-01-04 13:45:00,11.28,11.28,11.25,11.26,142062.0,5.5182,5.5182,5.5035,5.5084,142062.0
2022-01-04 13:50:00,11.26,11.27,11.25,11.26,87600.0,5.5084,5.5133,5.5035,5.5084,87600.0
2022-01-04 13:55:00,11.26,11.29,11.25,11.29,169485.0,5.5084,5.5231,5.5035,5.5231,169485.0
2022-01-04 14:00:00,11.29,11.3,11.27,11.28,202158.0,5.5231,5.528,5.5133,5.5182,202158.0
2022-01-04 14:05:00,11.28,11.29,11.27,11.29,116809.0,5.5182,5.5231,5.5133,5.5231,116809.0
2022-01-04 14:10:00,11.29,11.3,11.28,11.3,244552.0,5.5231,5.528,5.5182,5.528,244552.0
2022-01-04 14:15:00,11.3,11.31,11.29,11.29,463506.0,5.528,5.5329,5.5231,5.5231,463506.0
2022-01-04 14:20:00,11.29,11.32,11.29,11.3,289639.0,5.5231,5.5378,5.5231,5.528,289639.0
2022-01-04 14:25:00,11.31,11.32,11.3,11.32,196118.0,5.5329,5.5378,5.528,5.5378,196118.0
2022-01-04 14:30:00,11.32,11.35,11.31,11.35,351728.0,5.5378,5.5524,5.5329,5.5524,351728.0
2022-01-04 14:35:00,11.35,11.35,11.34,11.35,78916.0,5.5524,5.5524,5.5475,5.5524,78916.0
2022-01-04 14:40:00,11.35,11.35,11.33,11.35,262058.0,5.5524,5.5524,5.5427,5.5524,262058.0
2022-01-04 14:45:00,11.35,11.35,11.31,11.31,239177.0,5.5524,5.5524,5.5329,5.5329,239177.0
2022-01-04 14:50:00,11.31,11.32,11.29,11.3,366255.0,5.5329,5.5378,5.5231,5.528,366255.0
2022-01-04 14:55:00,11.31,11.32,11.3,11.32,205006.0,5.5329,5.5378,5.528,5.5378,205006.0
2022-01-04 15:00:00,11.32,11.33,11.3,11.32,279132.0,5.5378,5.5427,5.528,5.5378,279132.0
2022-01-04 15:05:00,11.32,11.33,11.31,11.33,118013.0,5.5378,5.5427,5.5329,5.5427,118013.0
2022-01-04 15:10:00,11.33,11.34,11.32,11.34,157261.0,5.5427,5.5475,5.5378,5.5475,157261.0
2022-01-04 15:15:00,11.33,11.34,11.31,11.31,342872.0,5.5427,5.5475,5.5329,5.5329,342872.0
2022-01-04 15:20:00,11.32,11.33,11.31,11.32,262404.0,5.5378,5.5427,5.5329,5.5378,262404.0
2022-01-04 15:25:00,11.32,11.33,11.31,11.32,163642.0,5.5378,5.5427,5.5329,5.5378,163642.0
2022-01-04 15:30:00,11.32,11.32,11.3,11.32,415778.0,5.5378,5.5378,5.528,5.5378,415778.0
2022-01-04 15:35:00,11.32,11.32,11.3,11.3,153361.0,5.5378,5.5378,5.528,5.528,153361.0
2022-01-04 15:40:00,11.31,11.31,11.29,11.3,335169.0,5.5329,5.5329,5.5231,5.528,335169.0
2022-01-04 15:45:00,11.3,11.31,11.29,11.29,543334.0,5.528,5.5329,5.5231,5.5231,543334.0
2022-01-04 15:50:00,11.29,11.29,11.27,11.28,376378.0,5.5231,5.5231,5.5133,5.5182,376378.0
2022-01-04 15:55:00,11.27,11.29,11.27,11.28,909345.0,5.5133,5.5231,5.5133,5.5182,909345.0
2022-01-05 09:30:00,11.22,11.28,11.22,11.23,773781.0,5.4888,5.5182,5.4888,5.4937,773781.0
2022-01-05 09:35:00,11.23,11.24,11.17,11.21,544905.0,5.4937,5.4986,5.4644,5.4839,544905.0
2022-01-05 09:40:00,11.21,11.22,11.18,11.21,354415.0,5.4839,5.4888,5.4693,5.4839,354415.0
2022-01-05 09:45:00,11.21,11.24,11.19,11.24,351818.0,5.4839,5.4986,5.4742,5.4986,351818.0
2022-01-05 09:50:00,11.24,11.26,11.23,11.23,303861.0,5.4986,5.5084,5.4937,5.4937,303861.0
2022-01-05 09:55:00,11.23,11.27,11.21,11.27,267728.0,5.4937,5.5133,5.4839,5.5133,267728.0
2022-01-05 10:00:00,11.27,11.28,11.24,11.25,276611.0,5.5133,5.5182,5.4986,5.5035,276611.0
2022-01-05 10:05:00,11.25,11.26,11.23,11.26,272338.0,5.5035,5.5084,5.4937,5.5084,272338.0
2022-01-05 10:10:00,11.26,11.29,11.25,11.28,258955.0,5.5084,5.5231,5.5035,5.5182,258955.0
2022-01-05 10:15:00,11.27,11.28,11.24,11.27,174448.0,5.5133,5.5182,5.4986,5.5133,174448.0
2022-01-05 10:20:00,11.26,11.27,11.24,11.25,106170.0,5.5084,5.5133,5.4986,5.5035,106170.0
2022-01-05 10:25:00,11.25,11.26,11.21,11.21,206880.0,5.5035,5.5084,5.4839,5.4839,206880.0
2022-01-05 10:30:00,11.21,11.22,11.17,11.18,238588.0,5.4839,5.4888,5.4644,5.4693,238588.0
2022-01-05 10:35:00,11.18,11.19,11.13,11.14,325083.0,5.4693,5.4742,5.4448,5.4497,325083.0
2022-01-05 10:40:00,11.14,11.17,11.13,11.17,169332.0,5.4497,5.4644,5.4448,5.4644,169332.0
2022-01-05 10:45:00,11.17,11.18,11.16,11.17,62118.0,5.4644,5.4693,5.4595,5.4644,62118.0
2022-01-05 10:50:00,11.18,11.19,11.16,11.19,143394.0,5.4693,5.4742,5.4595,5.4742,143394.0
2022-01-05 10:55:00,11.19,11.2,11.15,11.16,305167.0,5.4742,5.4791,5.4546,5.4595,305167.0
2022-01-05 11:00:00,11.16,11.17,11.14,11.15,242033.0,5.4595,5.4644,5.4497,5.4546,242033.0
2022-01-05 11:05:00,11.15,11.15,11.13,11.15,135841.0,5.4546,5.4546,5.4448,5.4546,135841.0
2022-01-05 11:10:00,11.15,11.15,11.13,11.15,205992.0,5.4546,5.4546,5.4448,5.4546,205992.0
2022-01-05 11:15:00,11.15,11.15,11.12,11.13,141043.0,5.4546,5.4546,5.4399,5.4448,141043.0
2022-01-05 11:20:00,11.14,11.15,11.12,11.13,179712.0,5.4497,5.4546,5.4399,5.4448,179712.0
2022-01-05 11:25:00,11.13,11.14,11.1,11.12,228038.0,5.4448,5.4497,5.4301,5.4399,228038.0
2022-01-05 11:30:00,11.11,11.12,11.06,11.09,897151.0,5.435,5.4399,5.4106,5.4252,897151.0
2022-01-05 11:35:00,11.09,11.09,11.07,11.09,445527.0,5.4252,5.4252,5.4155,5.4252,445527.0
2022-01-05 11:40:00,11.09,11.1,11.05,11.06,374861.0,5.4252,5.4301,5.4057,5.4106,374861.0
2022-01-05 11:45:00,11.05,11.06,11.02,11.05,496451.0,5.4057,5.4106,5.391,5.4057,496451.0
2022-01-05 11:50:00,11.04,11.05,11.02,11.03,235093.0,5.4008,5.4057,5.391,5.3959,235093.0
2022-01-05 11:55:00,11.03,11.04,11.0,11.04,451881.0,5.3959,5.4008,5.3812,5.4008,451881.0
2022-01-05 12:00:00,11.04,11.04,11.0,11.01,245492.0,5.4008,5.4008,5.3812,5.3861,245492.0
2022-01-05 12:05:00,11.02,11.03,11.0,11.02,148435.0,5.391,5.3959,5.3812,5.391,148435.0
2022-01-05 12:10:00,11.02,11.03,11.0,11.02,253460.0,5.391,5.3959,5.3812,5.391,253460.0
2022-01-05 12:15:00,11.02,11.03,11.01,11.03,115172.0,5.391,5.3959,5.3861,5.3959,115172.0
2022-01-05 12:20:00,11.03,11.03,11.02,11.03,57555.0,5.3959,5.3959,5.391,5.3959,57555.0
2022-01-05 12:25:00,11.03,11.06,11.02,11.05,257179.0,5.3959,5.4106,5.391,5.4057,257179.0
2022-01-05 12:30:00,11.04,11.05,11.02,11.04,278661.0,5.4008,5.4057,5.391,5.4008,278661.0
2022-01-05 12:35:00,11.04,11.04,11.0,11.0,129223.0,5.4008,5.4008,5.3812,5.3812,129223.0
2022-01-05 12:40:00,11.01,11.01,10.98,10.99,387267.0,5.3861,5.3861,5.3714,5.3763,387267.0
2022-01-05 12:45:00,10.99,10.99,10.97,10.99,200750.0,5.3763,5.3763,5.3665,5.3763,200750.0
2022-01-05 12:50:00,10.99,10.99,10.95,10.96,260127.0,5.3763,5.3763,5.3568,5.3616,260127.0
2022-01-05 12:55:00,10.95,10.96,10.92,10.93,605559.0,5.3568,5.3616,5.3421,5.347,605559.0
2022-01-05 13:00:00,10.93,10.94,10.92,10.93,261991.0,5.347,5.3519,5.3421,5.347,261991.0
2022-01-05 13:05:00,10.93,10.94,10.91,10.93,246112.0,5.347,5.3519,5.3372,5.347,246112.0
2022-01-05 13:10:00,10.92,10.93,10.9,10.91,227630.0,5.3421,5.347,5.3323,5.3372,227630.0
2022-01-05 13:15:00,10.91,10.92,10.9,10.92,212475.0,5.3372,5.3421,5.3323,5.3421,212475.0
2022-01-05 13:20:00,10.92,10.92,10.89,10.91,371683.0,5.3421,5.3421,5.3274,5.3372,371683.0
2022-01-05 13:25:00,10.91,10.92,10.89,10.92,141673.0,5.3372,5.3421,5.3274,5.3421,141673.0
2022-01-05 13:30:00,10.92,10.93,10.91,10.92,125836.0,5.3421,5.347,5.3372,5.3421,125836.0
2022-01-05 13:35:00,10.92,10.96,10.92,10.96,252283.0,5.3421,5.3616,5.3421,5.3616,252283.0
2022-01-05 13:40:00,10.96,10.97,10.92,10.93,355899.0,5.3616,5.3665,5.3421,5.347,355899.0
2022-01-05 13:45:00,10.93,10.97,10.92,10.96,460936.0,5.347,5.3665,5.3421,5.3616,460936.0
2022-01-05 13:50:00,10.96,10.97,10.94,10.95,425736.0,5.3616,5.3665,5.3519,5.3568,425736.0
2022-01-05 13:55:00,10.95,10.95,10.92,10.93,128821.0,5.3568,5.3568,5.3421,5.347,128821.0
2022-01-05 14:00:00,10.93,10.95,10.89,10.9,444463.0,5.347,5.3568,5.3274,5.3323,444463.0
2022-01-05 14:05:00,10.9,10.9,10.87,10.87,573248.0,5.3323,5.3323,5.3176,5.3176,573248.0
2022-01-05 14:10:00,10.88,10.89,10.86,10.87,908664.0,5.3225,5.3274,5.3127,5.3176,908664.0
2022-01-05 14:15:00,10.87,10.9,10.86,10.88,339601.0,5.3176,5.3323,5.3127,5.3225,339601.0
2022-01-05 14:20:00,10.88,10.9,10.87,10.89,283199.0,5.3225,5.3323,5.3176,5.3274,283199.0
2022-01-05 14:25:00,10.88,10.92,10.88,10.91,371514.0,5.3225,5.3421,5.3225,5.3372,371514.0
2022-01-05 14:30:00,10.91,10.92,10.88,10.89,137562.0,5.3372,5.3421,5.3225,5.3274,137562.0
2022-01-05 14:35:00,10.88,10.9,10.87,10.88,340917.0,5.3225,5.3323,5.3176,5.3225,340917.0
2022-01-05 14:40:00,10.88,10.89,10.85,10.87,238366.0,5.3225,5.3274,5.3078,5.3176,238366.0
2022-01-05 14:45:00,10.86,10.87,10.85,10.87,283579.0,5.3127,5.3176,5.3078,5.3176,283579.0
2022-01-05 14:50:00,10.87,10.88,10.84,10.86,248853.0,5.3176,5.3225,5.3029,5.3127,248853.0
2022-01-05 14:55:00,10.85,10.86,10.82,10.83,404032.0,5.3078,5.3127,5.2932,5.2981,404032.0
2022-01-05 15:00:00,10.83,10.83,10.76,10.77,587582.0,5.2981,5.2981,5.2638,5.2687,587582.0
2022-01-05 15:05:00,10.77,10.77,10.72,10.74,701205.0,5.2687,5.2687,5.2442,5.254,701205.0
2022-01-05 15:10:00,10.74,10.76,10.72,10.74,608528.0,5.254,5.2638,5.2442,5.254,608528.0
2022-01-05 15:15:00,10.74,10.76,10.73,10.75,373622.0,5.254,5.2638,5.2491,5.2589,373622.0
2022-01-05 15:20:00,10.74,10.77,10.74,10.76,212199.0,5.254,5.2687,5.254,5.2638,212199.0
2022-01-05 15:25:00,10.76,10.78,10.74,10.75,416286.0,5.2638,5.2736,5.254,5.2589,416286.0
2022-01-05 15:30:00,10.75,10.75,10.72,10.72,388733.0,5.2589,5.2589,5.2442,5.2442,388733.0
2022-01-05 15:35:00,10.73,10.76,10.72,10.75,344085.0,5.2491,5.2638,5.2442,5.2589,344085.0
2022-01-05 15:40:00,10.75,10.76,10.72,10.75,850126.0,5.2589,5.2638,5.2442,5.2589,850126.0
2022-01-05 15:45:00,10.75,10.77,10.74,10.77,684915.0,5.2589,5.2687,5.254,5.2687,684915.0
2022-01-05 15:50:00,10.77,10.77,10.72,10.74,859420.0,5.2687,5.2687,5.2442,5.254,859420.0
2022-01-05 15:55:00,10.74,10.75,10.72,10.75,1240051.0,5.254,5.2589,5.2442,5.2589,1240051.0
2022-01-06 09:30:00,10.98,11.02,10.96,10.99,1374871.0,5.3714,5.391,5.3616,5.3763,1374871.0
2022-01-06 09:35:00,11.0,11.07,10.99,11.05,976230.0,5.3812,5.4155,5.3763,5.4057,976230.0
2022-01-06 09:40:00,11.05,11.08,11.03,11.04,552891.0,5.4057,5.4204,5.3959,5.4008,552891.0
2022-01-06 09:45:00,11.04,11.04,10.98,10.99,243567.0,5.4008,5.4008,5.3714,5.3763,243567.0
2022-01-06 09:50:00,10.99,10.99,10.95,10.96,330312.0,5.3763,5.3763,5.3568,5.3616,330312.0
2022-01-06 09:55:00,10.95,10.97,10.92,10.93,516766.0,5.3568,5.3665,5.3421,5.347,516766.0
2022-01-06 10:00:00,10.93,10.95,10.89,10.9,406682.0,5.347,5.3568,5.3274,5.3323,406682.0
2022-01-06 10:05:00,10.9,10.9,10.84,10.88,366689.0,5.3323,5.3323,5.3029,5.3225,366689.0
2022-01-06 10:10:00,10.89,10.9,10.86,10.88,258657.0,5.3274,5.3323,5.3127,5.3225,258657.0
2022-01-06 10:15:00,10.88,10.9,10.84,10.85,301343.0,5.3225,5.3323,5.3029,5.3078,301343.0
2022-01-06 10:20:00,10.84,10.9,10.84,10.9,659190.0,5.3029,5.3323,5.3029,5.3323,659190.0
2022-01-06 10:25:00,10.9,10.94,10.89,10.94,444427.0,5.3323,5.3519,5.3274,5.3519,444427.0
2022-01-06 10:30:00,10.94,10.97,10.92,10.97,237189.0,5.3519,5.3665,5.3421,5.3665,237189.0
2022-01-06 10:35:00,10.96,11.0,10.95,11.0,358059.0,5.3616,5.3812,5.3568,5.3812,358059.0
2022-01-06 10:40:00,11.0,11.01,10.97,10.99,429455.0,5.3812,5.3861,5.3665,5.3763,429455.0
2022-01-06 10:45:00,10.99,11.02,10.97,11.0,296951.0,5.3763,5.391,5.3665,5.3812,296951.0
2022-01-06 10:50:00,10.99,11.0,10.95,10.96,316801.0,5.3763,5.3812,5.3568,5.3616,316801.0
2022-01-06 10:55:00,10.97,10.97,10.93,10.94,369488.0,5.3665,5.3665,5.347,5.3519,369488.0
2022-01-06 11:00:00,10.93,10.95,10.88,10.9,270071.0,5.347,5.3568,5.3225,5.3323,270071.0
2022-01-06 11:05:00,10.9,10.94,10.88,10.92,310041.0,5.3323,5.3519,5.3225,5.3421,310041.0
2022-01-06 11:10:00,10.92,10.93,10.89,10.89,246778.0,5.3421,5.347,5.3274,5.3274,246778.0
2022-01-06 11:15:00,10.89,10.92,10.88,10.91,345939.0,5.3274,5.3421,5.3225,5.3372,345939.0
2022-01-06 11:20:00,10.91,10.93,10.9,10.93,184473.0,5.3372,5.347,5.3323,5.347,184473.0
2022-01-06 11:25:00,10.93,10.93,10.88,10.9,406583.0,5.347,5.347,5.3225,5.3323,406583.0
2022-01-06 11:30:00,10.9,10.91,10.88,10.89,206640.0,5.3323,5.3372,5.3225,5.3274,206640.0
2022-01-06 11:35:00,10.9,10.91,10.87,10.88,223625.0,5.3323,5.3372,5.3176,5.3225,223625.0
2022-01-06 11:40:00,10.88,10.89,10.87,10.88,212696.0,5.3225,5.3274,5.3176,5.3225,212696.0
2022-01-06 11:45:00,10.88,10.89,10.86,10.89,118214.0,5.3225,5.3274,5.3127,5.3274,118214.0
2022-01-06 11:50:00,10.88,10.92,10.88,10.91,147677.0,5.3225,5.3421,5.3225,5.3372,147677.0
2022-01-06 11:55:00,10.9,10.91,10.88,10.91,174155.0,5.3323,5.3372,5.3225,5.3372,174155.0
2022-01-06 12:00:00,10.9,10.91,10.88,10.88,104952.0,5.3323,5.3372,5.3225,5.3225,104952.0
2022-01-06 12:05:00,10.88,10.89,10.87,10.88,202824.0,5.3225,5.3274,5.3176,5.3225,202824.0
2022-01-06 12:10:00,10.88,10.89,10.87,10.88,144860.0,5.3225,5.3274,5.3176,5.3225,144860.0
2022-01-06 12:15:00,10.89,10.91,10.87,10.88,143353.0,5.3274,5.3372,5.3176,5.3225,143353.0
2022-01-06 12:20:00,10.88,10.89,10.86,10.86,329546.0,5.3225,5.3274,5.3127,5.3127,329546.0
2022-01-06 12:25:00,10.87,10.88,10.86,10.87,134010.0,5.3176,5.3225,5.3127,5.3176,134010.0
2022-01-06 12:30:00,10.88,10.89,10.86,10.87,521842.0,5.3225,5.3274,5.3127,5.3176,521842.0
2022-01-06 12:35:00,10.87,10.88,10.86,10.87,160846.0,5.3176,5.3225,5.3127,5.3176,160846.0
2022-01-06 12:40:00,10.87,10.9,10.86,10.89,182425.0,5.3176,5.3323,5.3127,5.3274,182425.0
2022-01-06 12:45:00,10.9,10.9,10.87,10.88,69347.0,5.3323,5.3323,5.3176,5.3225,69347.0
2022-01-06 12:50:00,10.88,10.89,10.87,10.88,90616.0,5.3225,5.3274,5.3176,5.3225,90616.0
2022-01-06 12:55:00,10.88,10.88,10.86,10.86,82814.0,5.3225,5.3225,5.3127,5.3127,82814.0
2022-01-06 13:00:00,10.87,10.87,10.84,10.87,119211.0,5.3176,5.3176,5.3029,5.3176,119211.0
2022-01-06 13:05:00,10.87,10.87,10.85,10.86,407319.0,5.3176,5.3176,5.3078,5.3127,407319.0
2022-01-06 13:10:00,10.85,10.87,10.83,10.85,198922.0,5.3078,5.3176,5.2981,5.3078,198922.0
2022-01-06 13:15:00,10.85,10.85,10.81,10.83,266201.0,5.3078,5.3078,5.2883,5.2981,266201.0
2022-01-06 13:20:00,10.83,10.84,10.82,10.83,307099.0,5.2981,5.3029,5.2932,5.2981,307099.0
2022-01-06 13:25:00,10.82,10.83,10.81,10.83,307711.0,5.2932,5.2981,5.2883,5.2981,307711.0
2022-01-06 13:30:00,10.83,10.83,10.8,10.82,323120.0,5.2981,5.2981,5.2834,5.2932,323120.0
2022-01-06 13:35:00,10.82,10.83,10.8,10.8,126535.0,5.2932,5.2981,5.2834,5.2834,126535.0
2022-01-06 13:40:00,10.8,10.82,10.8,10.8,99867.0,5.2834,5.2932,5.2834,5.2834,99867.0
2022-01-06 13:45:00,10.8,10.82,10.79,10.79,507505.0,5.2834,5.2932,5.2785,5.2785,507505.0
2022-01-06 13:50:00,10.79,10.81,10.77,10.81,254821.0,5.2785,5.2883,5.2687,5.2883,254821.0
2022-01-06 13:55:00,10.81,10.84,10.8,10.84,124179.0,5.2883,5.3029,5.2834,5.3029,124179.0
2022-01-06 14:00:00,10.84,10.84,10.82,10.83,103291.0,5.3029,5.3029,5.2932,5.2981,103291.0
2022-01-06 14:05:00,10.83,10.83,10.81,10.82,91335.0,5.2981,5.2981,5.2883,5.2932,91335.0
2022-01-06 14:10:00,10.82,10.83,10.81,10.82,150037.0,5.2932,5.2981,5.2883,5.2932,150037.0
2022-01-06 14:15:00,10.82,10.83,10.81,10.82,109687.0,5.2932,5.2981,5.2883,5.2932,109687.0
2022-01-06 14:20:00,10.82,10.82,10.79,10.81,242783.0,5.2932,5.2932,5.2785,5.2883,242783.0
2022-01-06 14:25:00,10.8,10.82,10.8,10.82,151237.0,5.2834,5.2932,5.2834,5.2932,151237.0
2022-01-06 14:30:00,10.82,10.83,10.81,10.83,180979.0,5.2932,5.2981,5.2883,5.2981,180979.0
2022-01-06 14:35:00,10.83,10.83,10.81,10.83,229831.0,5.2981,5.2981,5.2883,5.2981,229831.0
2022-01-06 14:40:00,10.83,10.84,10.82,10.84,114651.0,5.2981,5.3029,5.2932,5.3029,114651.0
2022-01-06 14:45:00,10.84,10.85,10.82,10.83,317432.0,5.3029,5.3078,5.2932,5.2981,317432.0
2022-01-06 14:50:00,10.83,10.83,10.82,10.82,124187.0,5.2981,5.2981,5.2932,5.2932,124187.0
2022-01-06 14:55:00,10.83,10.83,10.79,10.8,285922.0,5.2981,5.2981,5.2785,5.2834,285922.0
2022-01-06 15:00:00,10.8,10.82,10.8,10.82,222247.0,5.2834,5.2932,5.2834,5.2932,222247.0
2022-01-06 15:05:00,10.82,10.83,10.81,10.82,90020.0,5.2932,5.2981,5.2883,5.2932,90020.0
2022-01-06 15:10:00,10.82,10.83,10.8,10.8,157553.0,5.2932,5.2981,5.2834,5.2834,157553.0
2022-01-06 15:15:00,10.81,10.82,10.79,10.79,217360.0,5.2883,5.2932,5.2785,5.2785,217360.0
2022-01-06 15:20:00,10.8,10.8,10.78,10.79,286575.0,5.2834,5.2834,5.2736,5.2785,286575.0
2022-01-06 15:25:00,10.79,10.82,10.79,10.8,344974.0,5.2785,5.2932,5.2785,5.2834,344974.0
2022-01-06 15:30:00,10.8,10.82,10.8,10.82,304486.0,5.2834,5.2932,5.2834,5.2932,304486.0
2022-01-06 15:35:00,10.82,10.83,10.81,10.83,359592.0,5.2932,5.2981,5.2883,5.2981,359592.0
2022-01-06 15:40:00,10.83,10.84,10.82,10.84,350359.0,5.2981,5.3029,5.2932,5.3029,350359.0
2022-01-06 15:45:00,10.84,10.84,10.83,10.83,433879.0,5.3029,5.3029,5.2981,5.2981,433879.0
2022-01-06 15:50:00,10.84,10.84,10.82,10.82,564946.0,5.3029,5.3029,5.2932,5.2932,564946.0
2022-01-06 15:55:00,10.82,10.85,10.81,10.84,1689264.0,5.2932,5.3078,5.2883,5.3029,1689264.0
2022-01-07 09:30:00,10.84,10.88,10.83,10.83,455080.0,5.3029,5.3225,5.2981,5.2981,455080.0
2022-01-07 09:35:00,10.84,10.9,10.84,10.88,259983.0,5.3029,5.3323,5.3029,5.3225,259983.0
2022-01-07 09:40:00,10.87,10.9,10.84,10.89,248212.0,5.3176,5.3323,5.3029,5.3274,248212.0
2022-01-07 09:45:00,10.9,10.94,10.9,10.94,276212.0,5.3323,5.3519,5.3323,5.3519,276212.0
2022-01-07 09:50:00,10.94,10.95,10.92,10.93,140093.0,5.3519,5.3568,5.3421,5.347,140093.0
2022-01-07 09:55:00,10.93,10.95,10.92,10.94,170044.0,5.347,5.3568,5.3421,5.3519,170044.0
2022-01-07 10:00:00,10.95,10.96,10.92,10.93,363626.0,5.3568,5.3616,5.3421,5.347,363626.0
2022-01-07 10:05:00,10.93,10.94,10.9,10.91,83382.0,5.347,5.3519,5.3323,5.3372,83382.0
2022-01-07 10:10:00,10.91,10.96,10.9,10.94,176534.0,5.3372,5.3616,5.3323,5.3519,176534.0
2022-01-07 10:15:00,10.93,10.94,10.9,10.92,118331.0,5.347,5.3519,5.3323,5.3421,118331.0
2022-01-07 10:20:00,10.92,10.94,10.9,10.93,304700.0,5.3421,5.3519,5.3323,5.347,304700.0
2022-01-07 10:25:00,10.93,10.96,10.92,10.94,188944.0,5.347,5.3616,5.3421,5.3519,188944.0
2022-01-07 10:30:00,10.93,10.95,10.91,10.93,127058.0,5.347,5.3568,5.3372,5.347,127058.0
2022-01-07 10:35:00,10.93,10.95,10.91,10.92,152817.0,5.347,5.3568,5.3372,5.3421,152817.0
2022-01-07 10:40:00,10.91,10.93,10.9,10.93,260653.0,5.3372,5.347,5.3323,5.347,260653.0
2022-01-07 10:45:00,10.93,10.93,10.89,10.89,327035.0,5.347,5.347,5.3274,5.3274,327035.0
2022-01-07 10:50:00,10.89,10.9,10.82,10.84,799627.0,5.3274,5.3323,5.2932,5.3029,799627.0
2022-01-07 10:55:00,10.85,10.88,10.84,10.88,803478.0,5.3078,5.3225,5.3029,5.3225,803478.0
2022-01-07 11:00:00,10.88,10.89,10.85,10.86,142532.0,5.3225,5.3274,5.3078,5.3127,142532.0
2022-01-07 11:05:00,10.86,10.86,10.83,10.85,273883.0,5.3127,5.3127,5.2981,5.3078,273883.0
2022-01-07 11:10:00,10.85,10.86,10.84,10.85,134224.0,5.3078,5.3127,5.3029,5.3078,134224.0
2022-01-07 11:15:00,10.85,10.89,10.85,10.88,369682.0,5.3078,5.3274,5.3078,5.3225,369682.0
2022-01-07 11:20:00,10.88,10.89,10.87,10.89,207961.0,5.3225,5.3274,5.3176,5.3274,207961.0
2022-01-07 11:25:00,10.88,10.93,10.88,10.93,329734.0,5.3225,5.347,5.3225,5.347,329734.0
2022-01-07 11:30:00,10.92,10.96,10.92,10.96,245224.0,5.3421,5.3616,5.3421,5.3616,245224.0
2022-01-07 11:35:00,10.96,10.98,10.95,10.96,300299.0,5.3616,5.3714,5.3568,5.3616,300299.0
2022-01-07 11:40:00,10.97,10.99,10.95,10.97,236887.0,5.3665,5.3763,5.3568,5.3665,236887.0
2022-01-07 11:45:00,10.97,10.99,10.96,10.99,85949.0,5.3665,5.3763,5.3616,5.3763,85949.0
2022-01-07 11:50:00,10.99,10.99,10.96,10.97,143437.0,5.3763,5.3763,5.3616,5.3665,143437.0
2022-01-07 11:55:00,10.96,10.98,10.96,10.96,128219.0,5.3616,5.3714,5.3616,5.3616,128219.0
2022-01-07 12:00:00,10.96,10.98,10.95,10.96,115997.0,5.3616,5.3714,5.3568,5.3616,115997.0
2022-01-07 12:05:00,10.96,10.97,10.95,10.96,243175.0,5.3616,5.3665,5.3568,5.3616,243175.0
2022-01-07 12:10:00,10.96,10.97,10.94,10.96,244116.0,5.3616,5.3665,5.3519,5.3616,244116.0
2022-01-07 12:15:00,10.95,10.97,10.93,10.95,291856.0,5.3568,5.3665,5.347,5.3568,291856.0
2022-01-07 12:20:00,10.95,10.95,10.92,10.94,145916.0,5.3568,5.3568,5.3421,5.3519,145916.0
2022-01-07 12:25:00,10.94,10.95,10.93,10.95,190576.0,5.3519,5.3568,5.347,5.3568,190576.0
2022-01-07 12:30:00,10.95,10.95,10.92,10.93,184932.0,5.3568,5.3568,5.3421,5.347,184932.0
2022-01-07 12:35:00,10.93,10.94,10.92,10.92,93241.0,5.347,5.3519,5.3421,5.3421,93241.0
2022-01-07 12:40:00,10.93,10.94,10.92,10.93,46678.0,5.347,5.3519,5.3421,5.347,46678.0
2022-01-07 12:45:00,10.94,10.96,10.93,10.96,117045.0,5.3519,5.3616,5.347,5.3616,117045.0
2022-01-07 12:50:00,10.96,10.98,10.95,10.98,77795.0,5.3616,5.3714,5.3568,5.3714,77795.0
2022-01-07 12:55:00,10.97,10.98,10.96,10.97,192594.0,5.3665,5.3714,5.3616,5.3665,192594.0
2022-01-07 13:00:00,10.98,10.98,10.95,10.98,168008.0,5.3714,5.3714,5.3568,5.3714,168008.0
2022-01-07 13:05:00,10.98,11.0,10.97,11.0,124020.0,5.3714,5.3812,5.3665,5.3812,124020.0
2022-01-07 13:10:00,11.0,11.01,10.99,11.01,541911.0,5.3812,5.3861,5.3763,5.3861,541911.0
2022-01-07 13:15:00,11.0,11.01,10.99,11.0,255470.0,5.3812,5.3861,5.3763,5.3812,255470.0
2022-01-07 13:20:00,11.0,11.01,10.99,11.01,252281.0,5.3812,5.3861,5.3763,5.3861,252281.0
2022-01-07 13:25:00,11.01,11.01,10.99,11.0,146899.0,5.3861,5.3861,5.3763,5.3812,146899.0
2022-01-07 13:30:00,11.0,11.04,10.99,11.03,168487.0,5.3812,5.4008,5.3763,5.3959,168487.0
2022-01-07 13:35:00,11.03,11.05,11.01,11.02,284391.0,5.3959,5.4057,5.3861,5.391,284391.0
2022-01-07 13:40:00,11.02,11.03,11.0,11.01,382446.0,5.391,5.3959,5.3812,5.3861,382446.0
2022-01-07 13:45:00,11.01,11.02,11.0,11.02,184663.0,5.3861,5.391,5.3812,5.391,184663.0
2022-01-07 13:50:00,11.02,11.02,10.99,11.0,214497.0,5.391,5.391,5.3763,5.3812,214497.0
2022-01-07 13:55:00,10.99,11.01,10.99,11.01,366737.0,5.3763,5.3861,5.3763,5.3861,366737.0
2022-01-07 14:00:00,11.01,11.02,11.0,11.01,434803.0,5.3861,5.391,5.3812,5.3861,434803.0
2022-01-07 14:05:00,11.01,11.02,11.0,11.01,166637.0,5.3861,5.391,5.3812,5.3861,166637.0
2022-01-07 14:10:00,11.01,11.02,11.0,11.01,178999.0,5.3861,5.391,5.3812,5.3861,178999.0
2022-01-07 14:15:00,11.01,11.01,10.99,11.0,206099.0,5.3861,5.3861,5.3763,5.3812,206099.0
2022-01-07 14:20:00,11.0,11.0,10.98,10.99,113072.0,5.3812,5.3812,5.3714,5.3763,113072.0
2022-01-07 14:25:00,10.99,11.0,10.98,11.0,120607.0,5.3763,5.3812,5.3714,5.3812,120607.0
2022-01-07 14:30:00,11.0,11.0,10.98,10.99,217207.0,5.3812,5.3812,5.3714,5.3763,217207.0
2022-01-07 14:35:00,10.99,11.0,10.98,11.0,106333.0,5.3763,5.3812,5.3714,5.3812,106333.0
2022-01-07 14:40:00,11.0,11.0,10.98,11.0,118067.0,5.3812,5.3812,5.3714,5.3812,118067.0
2022-01-07 14:45:00,10.99,11.0,10.99,11.0,57631.0,5.3763,5.3812,5.3763,5.3812,57631.0
2022-01-07 14:50:00,11.0,11.0,10.99,11.0,50090.0,5.3812,5.3812,5.3763,5.3812,50090.0
2022-01-07 14:55:00,11.0,11.0,10.99,11.0,97847.0,5.3812,5.3812,5.3763,5.3812,97847.0
2022-01-07 15:00:00,10.99,11.0,10.97,10.97,311625.0,5.3763,5.3812,5.3665,5.3665,311625.0
2022-01-07 15:05:00,10.98,10.99,10.97,10.98,313680.0,5.3714,5.3763,5.3665,5.3714,313680.0
2022-01-07 15:10:00,10.98,10.99,10.97,10.97,109188.0,5.3714,5.3763,5.3665,5.3665,109188.0
2022-01-07 15:15:00,10.97,10.99,10.97,10.99,196648.0,5.3665,5.3763,5.3665,5.3763,196648.0
2022-01-07 15:20:00,10.99,11.0,10.97,10.97,273359.0,5.3763,5.3812,5.3665,5.3665,273359.0
2022-01-07 15:25:00,10.97,10.99,10.96,10.99,454676.0,5.3665,5.3763,5.3616,5.3763,454676.0
2022-01-07 15:30:00,10.98,10.99,10.96,10.97,423710.0,5.3714,5.3763,5.3616,5.3665,423710.0
2022-01-07 15:35:00,10.96,10.99,10.96,10.98,473369.0,5.3616,5.3763,5.3616,5.3714,473369.0
2022-01-07 15:40:00,10.97,10.98,10.97,10.97,427994.0,5.3665,5.3714,5.3665,5.3665,427994.0
2022-01-07 15:45:00,10.98,11.0,10.97,11.0,793959.0,5.3714,5.3812,5.3665,5.3812,793959.0
2022-01-07 15:50:00,11.0,11.0,10.97,10.97,866098.0,5.3812,5.3812,5.3665,5.3665,866098.0
2022-01-07 15:55:00,10.97,11.01,10.97,11.01,1322063.0,5.3665,5.3861,5.3665,5.3861,1322063.0
2022-01-10 09:30:00,10.93,10.98,10.91,10.95,1250379.0,5.347,5.3714,5.3372,5.3568,1250379.0
2022-01-10 09:35:00,10.95,10.95,10.9,10.93,555277.0,5.3568,5.3568,5.3323,5.347,555277.0
2022-01-10 09:40:00,10.93,10.95,10.9,10.92,474752.0,5.347,5.3568,5.3323,5.3421,474752.0
2022-01-10 09:45:00,10.92,10.93,10.88,10.89,279135.0,5.3421,5.347,5.3225,5.3274,279135.0
2022-01-10 09:50:00,10.89,10.9,10.85,10.86,277291.0,5.3274,5.3323,5.3078,5.3127,277291.0
2022-01-10 09:55:00,10.86,10.9,10.85,10.85,194711.0,5.3127,5.3323,5.3078,5.3078,194711.0
2022-01-10 10:00:00,10.86,10.87,10.81,10.83,319068.0,5.3127,5.3176,5.2883,5.2981,319068.0
2022-01-10 10:05:00,10.83,10.86,10.82,10.85,325931.0,5.2981,5.3127,5.2932,5.3078,325931.0
2022-01-10 10:10:00,10.84,10.85,10.77,10.8,498009.0,5.3029,5.3078,5.2687,5.2834,498009.0
2022-01-10 10:15:00,10.79,10.82,10.78,10.8,316603.0,5.2785,5.2932,5.2736,5.2834,316603.0
2022-01-10 10:20:00,10.8,10.83,10.8,10.81,568748.0,5.2834,5.2981,5.2834,5.2883,568748.0
2022-01-10 10:25:00,10.8,10.81,10.77,10.78,313870.0,5.2834,5.2883,5.2687,5.2736,313870.0
2022-01-10 10:30:00,10.78,10.82,10.77,10.81,229512.0,5.2736,5.2932,5.2687,5.2883,229512.0
2022-01-10 10:35:00,10.8,10.81,10.77,10.79,335433.0,5.2834,5.2883,5.2687,5.2785,335433.0
2022-01-10 10:40:00,10.79,10.79,10.76,10.79,255639.0,5.2785,5.2785,5.2638,5.2785,255639.0
2022-01-10 10:45:00,10.79,10.81,10.76,10.77,458312.0,5.2785,5.2883,5.2638,5.2687,458312.0
2022-01-10 10:50:00,10.77,10.79,10.75,10.77,636740.0,5.2687,5.2785,5.2589,5.2687,636740.0
2022-01-10 10:55:00,10.77,10.81,10.76,10.81,249089.0,5.2687,5.2883,5.2638,5.2883,249089.0
2022-01-10 11:00:00,10.8,10.82,10.78,10.8,137630.0,5.2834,5.2932,5.2736,5.2834,137630.0
2022-01-10 11:05:00,10.79,10.81,10.78,10.79,382055.0,5.2785,5.2883,5.2736,5.2785,382055.0
2022-01-10 11:10:00,10.79,10.81,10.77,10.79,434478.0,5.2785,5.2883,5.2687,5.2785,434478.0
2022-01-10 11:15:00,10.79,10.82,10.78,10.81,300232.0,5.2785,5.2932,5.2736,5.2883,300232.0
2022-01-10 11:20:00,10.81,10.83,10.8,10.82,365013.0,5.2883,5.2981,5.2834,5.2932,365013.0
2022-01-10 11:25:00,10.81,10.84,10.8,10.82,523517.0,5.2883,5.3029,5.2834,5.2932,523517.0
2022-01-10 11:30:00,10.82,10.82,10.8,10.81,126208.0,5.2932,5.2932,5.2834,5.2883,126208.0
2022-01-10 11:35:00,10.8,10.82,10.78,10.79,289127.0,5.2834,5.2932,5.2736,5.2785,289127.0
2022-01-10 11:40:00,10.79,10.79,10.76,10.78,214729.0,5.2785,5.2785,5.2638,5.2736,214729.0
2022-01-10 11:45:00,10.78,10.78,10.74,10.76,282813.0,5.2736,5.2736,5.254,5.2638,282813.0
2022-01-10 11:50:00,10.76,10.77,10.75,10.76,286589.0,5.2638,5.2687,5.2589,5.2638,286589.0
2022-01-10 11:55:00,10.76,10.78,10.76,10.77,72234.0,5.2638,5.2736,5.2638,5.2687,72234.0
2022-01-10 12:00:00,10.77,10.78,10.76,10.76,76758.0,5.2687,5.2736,5.2638,5.2638,76758.0
2022-01-10 12:05:00,10.76,10.77,10.75,10.76,239520.0,5.2638,5.2687,5.2589,5.2638,239520.0
2022-01-10 12:10:00,10.76,10.78,10.75,10.77,147489.0,5.2638,5.2736,5.2589,5.2687,147489.0
2022-01-10 12:15:00,10.77,10.77,10.75,10.76,64508.0,5.2687,5.2687,5.2589,5.2638,64508.0
2022-01-10 12:20:00,10.76,10.77,10.75,10.77,150518.0,5.2638,5.2687,5.2589,5.2687,150518.0
2022-01-10 12:25:00,10.77,10.77,10.75,10.76,175136.0,5.2687,5.2687,5.2589,5.2638,175136.0
2022-01-10 12:30:00,10.76,10.76,10.74,10.75,100133.0,5.2638,5.2638,5.254,5.2589,100133.0
2022-01-10 12:35:00,10.74,10.75,10.71,10.71,292339.0,5.254,5.2589,5.2393,5.2393,292339.0
2022-01-10 12:40:00,10.72,10.75,10.71,10.72,263762.0,5.2442,5.2589,5.2393,5.2442,263762.0
2022-01-10 12:45:00,10.72,10.77,10.72,10.74,1059226.0,5.2442,5.2687,5.2442,5.254,1059226.0
2022-01-10 12:50:00,10.73,10.77,10.72,10.76,242590.0,5.2491,5.2687,5.2442,5.2638,242590.0
2022-01-10 12:55:00,10.76,10.76,10.75,10.75,32412.0,5.2638,5.2638,5.2589,5.2589,32412.0
2022-01-10 13:00:00,10.76,10.77,10.74,10.76,181518.0,5.2638,5.2687,5.254,5.2638,181518.0
2022-01-10 13:05:00,10.76,10.78,10.75,10.78,91095.0,5.2638,5.2736,5.2589,5.2736,91095.0
2022-01-10 13:10:00,10.78,10.79,10.76,10.76,95878.0,5.2736,5.2785,5.2638,5.2638,95878.0
2022-01-10 13:15:00,10.76,10.77,10.75,10.76,84472.0,5.2638,5.2687,5.2589,5.2638,84472.0
2022-01-10 13:20:00,10.76,10.77,10.74,10.76,141210.0,5.2638,5.2687,5.254,5.2638,141210.0
2022-01-10 13:25:00,10.77,10.77,10.75,10.76,53362.0,5.2687,5.2687,5.2589,5.2638,53362.0
2022-01-10 13:30:00,10.76,10.77,10.75,10.75,119601.0,5.2638,5.2687,5.2589,5.2589,119601.0
2022-01-10 13:35:00,10.76,10.76,10.75,10.76,39455.0,5.2638,5.2638,5.2589,5.2638,39455.0
2022-01-10 13:40:00,10.75,10.78,10.75,10.78,146967.0,5.2589,5.2736,5.2589,5.2736,146967.0
2022-01-10 13:45:00,10.78,10.79,10.76,10.78,147256.0,5.2736,5.2785,5.2638,5.2736,147256.0
2022-01-10 13:50:00,10.79,10.82,10.78,10.79,618175.0,5.2785,5.2932,5.2736,5.2785,618175.0
2022-01-10 13:55:00,10.79,10.79,10.76,10.79,191462.0,5.2785,5.2785,5.2638,5.2785,191462.0
2022-01-10 14:00:00,10.79,10.83,10.78,10.83,174774.0,5.2785,5.2981,5.2736,5.2981,174774.0
2022-01-10 14:05:00,10.83,10.83,10.81,10.83,150189.0,5.2981,5.2981,5.2883,5.2981,150189.0
2022-01-10 14:10:00,10.83,10.83,10.81,10.82,158235.0,5.2981,5.2981,5.2883,5.2932,158235.0
2022-01-10 14:15:00,10.82,10.83,10.81,10.82,242571.0,5.2932,5.2981,5.2883,5.2932,242571.0
2022-01-10 14:20:00,10.82,10.82,10.79,10.8,198751.0,5.2932,5.2932,5.2785,5.2834,198751.0
2022-01-10 14:25:00,10.79,10.81,10.78,10.8,271612.0,5.2785,5.2883,5.2736,5.2834,271612.0
2022-01-10 14:30:00,10.8,10.82,10.79,10.8,218505.0,5.2834,5.2932,5.2785,5.2834,218505.0
2022-01-10 14:35:00,10.81,10.82,10.8,10.8,60053.0,5.2883,5.2932,5.2834,5.2834,60053.0
2022-01-10 14:40:00,10.81,10.83,10.8,10.82,93500.0,5.2883,5.2981,5.2834,5.2932,93500.0
2022-01-10 14:45:00,10.81,10.82,10.81,10.82,41799.0,5.2883,5.2932,5.2883,5.2932,41799.0
2022-01-10 14:50:00,10.82,10.82,10.79,10.79,213229.0,5.2932,5.2932,5.2785,5.2785,213229.0
2022-01-10 14:55:00,10.79,10.81,10.79,10.8,118229.0,5.2785,5.2883,5.2785,5.2834,118229.0
2022-01-10 15:00:00,10.8,10.82,10.77,10.78,258714.0,5.2834,5.2932,5.2687,5.2736,258714.0
2022-01-10 15:05:00,10.78,10.79,10.76,10.79,171845.0,5.2736,5.2785,5.2638,5.2785,171845.0
2022-01-10 15:10:00,10.78,10.8,10.77,10.79,125852.0,5.2736,5.2834,5.2687,5.2785,125852.0
2022-01-10 15:15:00,10.79,10.8,10.77,10.78,221853.0,5.2785,5.2834,5.2687,5.2736,221853.0
2022-01-10 15:20:00,10.78,10.79,10.77,10.79,114011.0,5.2736,5.2785,5.2687,5.2785,114011.0
2022-01-10 15:25:00,10.78,10.79,10.77,10.78,121000.0,5.2736,5.2785,5.2687,5.2736,121000.0
2022-01-10 15:30:00,10.78,10.78,10.76,10.77,133260.0,5.2736,5.2736,5.2638,5.2687,133260.0
2022-01-10 15:35:00,10.77,10.78,10.76,10.78,441691.0,5.2687,5.2736,5.2638,5.2736,441691.0
2022-01-10 15:40:00,10.78,10.79,10.77,10.79,238972.0,5.2736,5.2785,5.2687,5.2785,238972.0
2022-01-10 15:45:00,10.79,10.82,10.78,10.82,645829.0,5.2785,5.2932,5.2736,5.2932,645829.0
2022-01-10 15:50:00,10.82,10.82,10.8,10.82,787012.0,5.2932,5.2932,5.2834,5.2932,787012.0
2022-01-10 15:55:00,10.81,10.84,10.81,10.83,1559737.0,5.2883,5.3029,5.2883,5.2981,1559737.0
2022-01-11 09:30:00,10.92,10.99,10.89,10.97,989350.0,5.3421,5.3763,5.3274,5.3665,989350.0
2022-01-11 09:35:00,10.97,10.98,10.91,10.94,427965.0,5.3665,5.3714,5.3372,5.3519,427965.0
2022-01-11 09:40:00,10.94,10.98,10.92,10.94,629314.0,5.3519,5.3714,5.3421,5.3519,629314.0
2022-01-11 09:45:00,10.94,10.97,10.91,10.96,186179.0,5.3519,5.3665,5.3372,5.3616,186179.0
2022-01-11 09:50:00,10.96,11.0,10.95,10.97,453750.0,5.3616,5.3812,5.3568,5.3665,453750.0
2022-01-11 09:55:00,10.98,11.01,10.96,11.01,370339.0,5.3714,5.3861,5.3616,5.3861,370339.0
2022-01-11 10:00:00,11.01,11.04,11.0,11.02,188030.0,5.3861,5.4008,5.3812,5.391,188030.0
2022-01-11 10:05:00,11.02,11.05,11.02,11.03,502501.0,5.391,5.4057,5.391,5.3959,502501.0
2022-01-11 10:10:00,11.02,11.07,11.01,11.07,418948.0,5.391,5.4155,5.3861,5.4155,418948.0
2022-01-11 10:15:00,11.07,11.13,11.07,11.1,580114.0,5.4155,5.4448,5.4155,5.4301,580114.0
2022-01-11 10:20:00,11.1,11.16,11.09,11.16,570332.0,5.4301,5.4595,5.4252,5.4595,570332.0
2022-01-11 10:25:00,11.16,11.19,11.14,11.18,341326.0,5.4595,5.4742,5.4497,5.4693,341326.0
2022-01-11 10:30:00,11.18,11.21,11.16,11.19,661758.0,5.4693,5.4839,5.4595,5.4742,661758.0
2022-01-11 10:35:00,11.18,11.23,11.18,11.23,684664.0,5.4693,5.4937,5.4693,5.4937,684664.0
2022-01-11 10:40:00,11.23,11.25,11.19,11.21,459825.0,5.4937,5.5035,5.4742,5.4839,459825.0
2022-01-11 10:45:00,11.21,11.24,11.19,11.2,308162.0,5.4839,5.4986,5.4742,5.4791,308162.0
2022-01-11 10:50:00,11.2,11.22,11.18,11.21,310088.0,5.4791,5.4888,5.4693,5.4839,310088.0
2022-01-11 10:55:00,11.21,11.22,11.19,11.21,382631.0,5.4839,5.4888,5.4742,5.4839,382631.0
2022-01-11 11:00:00,11.22,11.26,11.21,11.25,475784.0,5.4888,5.5084,5.4839,5.5035,475784.0
2022-01-11 11:05:00,11.24,11.28,11.24,11.27,983605.0,5.4986,5.5182,5.4986,5.5133,983605.0
2022-01-11 11:10:00,11.27,11.32,11.26,11.32,692116.0,5.5133,5.5378,5.5084,5.5378,692116.0
2022-01-11 11:15:00,11.32,11.4,11.31,11.39,529574.0,5.5378,5.5769,5.5329,5.572,529574.0
2022-01-11 11:20:00,11.39,11.4,11.36,11.38,916158.0,5.572,5.5769,5.5573,5.5671,916158.0
2022-01-11 11:25:00,11.37,11.4,11.37,11.4,223013.0,5.5622,5.5769,5.5622,5.5769,223013.0
2022-01-11 11:30:00,11.4,11.42,11.36,11.41,995290.0,5.5769,5.5867,5.5573,5.5818,995290.0
2022-01-11 11:35:00,11.41,11.43,11.4,11.42,555476.0,5.5818,5.5916,5.5769,5.5867,555476.0
2022-01-11 11:40:00,11.41,11.43,11.39,11.42,433777.0,5.5818,5.5916,5.572,5.5867,433777.0
2022-01-11 11:45:00,11.41,11.43,11.35,11.36,527911.0,5.5818,5.5916,5.5524,5.5573,527911.0
2022-01-11 11:50:00,11.37,11.39,11.36,11.37,312195.0,5.5622,5.572,5.5573,5.5622,312195.0
2022-01-11 11:55:00,11.37,11.4,11.36,11.37,437705.0,5.5622,5.5769,5.5573,5.5622,437705.0
2022-01-11 12:00:00,11.37,11.38,11.34,11.37,563884.0,5.5622,5.5671,5.5475,5.5622,563884.0
2022-01-11 12:05:00,11.37,11.41,11.37,11.39,731220.0,5.5622,5.5818,5.5622,5.572,731220.0
2022-01-11 12:10:00,11.39,11.4,11.37,11.38,372160.0,5.572,5.5769,5.5622,5.5671,372160.0
2022-01-11 12:15:00,11.38,11.38,11.35,11.38,255468.0,5.5671,5.5671,5.5524,5.5671,255468.0
2022-01-11 12:20:00,11.38,11.4,11.37,11.39,189111.0,5.5671,5.5769,5.5622,5.572,189111.0
2022-01-11 12:25:00,11.4,11.41,11.38,11.4,445419.0,5.5769,5.5818,5.5671,5.5769,445419.0
2022-01-11 12:30:00,11.4,11.42,11.38,11.41,400499.0,5.5769,5.5867,5.5671,5.5818,400499.0
2022-01-11 12:35:00,11.42,11.44,11.4,11.44,386257.0,5.5867,5.5965,5.5769,5.5965,386257.0
2022-01-11 12:40:00,11.44,11.44,11.42,11.43,253529.0,5.5965,5.5965,5.5867,5.5916,253529.0
2022-01-11 12:45:00,11.43,11.44,11.42,11.44,249924.0,5.5916,5.5965,5.5867,5.5965,249924.0
2022-01-11 12:50:00,11.44,11.46,11.43,11.46,489362.0,5.5965,5.6063,5.5916,5.6063,489362.0
2022-01-11 12:55:00,11.46,11.47,11.44,11.46,109921.0,5.6063,5.6111,5.5965,5.6063,109921.0
2022-01-11 13:00:00,11.46,11.5,11.46,11.49,660609.0,5.6063,5.6258,5.6063,5.6209,660609.0
2022-01-11 13:05:00,11.49,11.49,11.46,11.46,196421.0,5.6209,5.6209,5.6063,5.6063,196421.0
2022-01-11 13:10:00,11.46,11.48,11.44,11.48,182609.0,5.6063,5.616,5.5965,5.616,182609.0
2022-01-11 13:15:00,11.47,11.5,11.47,11.49,252040.0,5.6111,5.6258,5.6111,5.6209,252040.0
2022-01-11 13:20:00,11.49,11.5,11.48,11.5,288809.0,5.6209,5.6258,5.616,5.6258,288809.0
2022-01-11 13:25:00,11.5,11.51,11.47,11.48,1188753.0,5.6258,5.6307,5.6111,5.616,1188753.0
2022-01-11 13:30:00,11.48,11.48,11.45,11.46,264393.0,5.616,5.616,5.6014,5.6063,264393.0
2022-01-11 13:35:00,11.46,11.47,11.43,11.43,250571.0,5.6063,5.6111,5.5916,5.5916,250571.0
2022-01-11 13:40:00,11.43,11.46,11.42,11.46,450469.0,5.5916,5.6063,5.5867,5.6063,450469.0
2022-01-11 13:45:00,11.46,11.47,11.43,11.45,473247.0,5.6063,5.6111,5.5916,5.6014,473247.0
2022-01-11 13:50:00,11.45,11.48,11.44,11.48,319770.0,5.6014,5.616,5.5965,5.616,319770.0
2022-01-11 13:55:00,11.48,11.48,11.45,11.45,231274.0,5.616,5.616,5.6014,5.6014,231274.0
2022-01-11 14:00:00,11.45,11.47,11.45,11.46,316110.0,5.6014,5.6111,5.6014,5.6063,316110.0
2022-01-11 14:05:00,11.46,11.48,11.46,11.46,218147.0,5.6063,5.616,5.6063,5.6063,218147.0
2022-01-11 14:10:00,11.47,11.48,11.46,11.48,264391.0,5.6111,5.616,5.6063,5.616,264391.0
2022-01-11 14:15:00,11.48,11.49,11.47,11.49,220527.0,5.616,5.6209,5.6111,5.6209,220527.0
2022-01-11 14:20:00,11.49,11.49,11.45,11.46,485521.0,5.6209,5.6209,5.6014,5.6063,485521.0
2022-01-11 14:25:00,11.46,11.46,11.44,11.46,243808.0,5.6063,5.6063,5.5965,5.6063,243808.0
2022-01-11 14:30:00,11.46,11.46,11.44,11.45,401396.0,5.6063,5.6063,5.5965,5.6014,401396.0
2022-01-11 14:35:00,11.46,11.47,11.44,11.47,149404.0,5.6063,5.6111,5.5965,5.6111,149404.0
2022-01-11 14:40:00,11.47,11.48,11.46,11.48,186490.0,5.6111,5.616,5.6063,5.616,186490.0
2022-01-11 14:45:00,11.48,11.48,11.47,11.48,109989.0,5.616,5.616,5.6111,5.616,109989.0
2022-01-11 14:50:00,11.48,11.5,11.47,11.49,489899.0,5.616,5.6258,5.6111,5.6209,489899.0
2022-01-11 14:55:00,11.48,11.5,11.48,11.5,195630.0,5.616,5.6258,5.616,5.6258,195630.0
2022-01-11 15:00:00,11.5,11.5,11.48,11.5,140161.0,5.6258,5.6258,5.616,5.6258,140161.0
2022-01-11 15:05:00,11.5,11.53,11.49,11.52,622459.0,5.6258,5.6405,5.6209,5.6356,622459.0
2022-01-11 15:10:00,11.52,11.52,11.49,11.51,573601.0,5.6356,5.6356,5.6209,5.6307,573601.0
2022-01-11 15:15:00,11.51,11.52,11.49,11.52,484352.0,5.6307,5.6356,5.6209,5.6356,484352.0
2022-01-11 15:20:00,11.52,11.54,11.51,11.53,493813.0,5.6356,5.6454,5.6307,5.6405,493813.0
2022-01-11 15:25:00,11.53,11.54,11.51,11.52,584668.0,5.6405,5.6454,5.6307,5.6356,584668.0
2022-01-11 15:30:00,11.52,11.53,11.51,11.51,529437.0,5.6356,5.6405,5.6307,5.6307,529437.0
2022-01-11 15:35:00,11.51,11.52,11.5,11.52,761131.0,5.6307,5.6356,5.6258,5.6356,761131.0
2022-01-11 15:40:00,11.52,11.55,11.51,11.54,775346.0,5.6356,5.6503,5.6307,5.6454,775346.0
2022-01-11 15:45:00,11.54,11.55,11.53,11.53,926663.0,5.6454,5.6503,5.6405,5.6405,926663.0
2022-01-11 15:50:00,11.54,11.55,11.53,11.54,840868.0,5.6454,5.6503,5.6405,5.6454,840868.0
2022-01-11 15:55:00,11.54,11.59,11.54,11.58,2682570.0,5.6454,5.6698,5.6454,5.665,2682570.0
2022-01-12 09:30:00,11.72,11.81,11.7,11.78,2488657.0,5.7334,5.7775,5.7237,5.7628,2488657.0
2022-01-12 09:35:00,11.77,11.8,11.74,11.79,775408.0,5.7579,5.7726,5.7432,5.7677,775408.0
2022-01-12 09:40:00,11.79,11.87,11.79,11.84,1424435.0,5.7677,5.8068,5.7677,5.7921,1424435.0
2022-01-12 09:45:00,11.84,11.9,11.83,11.88,750933.0,5.7921,5.8215,5.7873,5.8117,750933.0
2022-01-12 09:50:00,11.88,11.91,11.87,11.9,810167.0,5.8117,5.8264,5.8068,5.8215,810167.0
2022-01-12 09:55:00,11.9,11.92,11.87,11.9,608819.0,5.8215,5.8313,5.8068,5.8215,608819.0
2022-01-12 10:00:00,11.9,11.91,11.86,11.86,1005096.0,5.8215,5.8264,5.8019,5.8019,1005096.0
2022-01-12 10:05:00,11.87,11.87,11.81,11.82,514661.0,5.8068,5.8068,5.7775,5.7824,514661.0
2022-01-12 10:10:00,11.83,11.86,11.82,11.83,333415.0,5.7873,5.8019,5.7824,5.7873,333415.0
2022-01-12 10:15:00,11.83,11.83,11.79,11.8,353441.0,5.7873,5.7873,5.7677,5.7726,353441.0
2022-01-12 10:20:00,11.8,11.83,11.79,11.8,445097.0,5.7726,5.7873,5.7677,5.7726,445097.0
2022-01-12 10:25:00,11.8,11.8,11.76,11.77,404258.0,5.7726,5.7726,5.753,5.7579,404258.0
2022-01-12 10:30:00,11.78,11.79,11.76,11.77,280908.0,5.7628,5.7677,5.753,5.7579,280908.0
2022-01-12 10:35:00,11.77,11.79,11.76,11.77,637234.0,5.7579,5.7677,5.753,5.7579,637234.0
2022-01-12 10:40:00,11.77,11.77,11.7,11.73,703858.0,5.7579,5.7579,5.7237,5.7383,703858.0
2022-01-12 10:45:00,11.73,11.8,11.72,11.79,877858.0,5.7383,5.7726,5.7334,5.7677,877858.0
2022-01-12 10:50:00,11.79,11.8,11.76,11.8,246938.0,5.7677,5.7726,5.753,5.7726,246938.0
2022-01-12 10:55:00,11.79,11.83,11.78,11.82,428250.0,5.7677,5.7873,5.7628,5.7824,428250.0
2022-01-12 11:00:00,11.83,11.86,11.82,11.85,379483.0,5.7873,5.8019,5.7824,5.797,379483.0
2022-01-12 11:05:00,11.85,11.86,11.81,11.83,400535.0,5.797,5.8019,5.7775,5.7873,400535.0
2022-01-12 11:10:00,11.83,11.83,11.79,11.8,345935.0,5.7873,5.7873,5.7677,5.7726,345935.0
2022-01-12 11:15:00,11.8,11.82,11.77,11.81,544902.0,5.7726,5.7824,5.7579,5.7775,544902.0
2022-01-12 11:20:00,11.82,11.83,11.79,11.83,265212.0,5.7824,5.7873,5.7677,5.7873,265212.0
2022-01-12 11:25:00,11.83,11.85,11.82,11.85,350548.0,5.7873,5.797,5.7824,5.797,350548.0
2022-01-12 11:30:00,11.84,11.85,11.83,11.84,367670.0,5.7921,5.797,5.7873,5.7921,367670.0
2022-01-12 11:35:00,11.84,11.88,11.82,11.87,851074.0,5.7921,5.8117,5.7824,5.8068,851074.0
2022-01-12 11:40:00,11.88,11.9,11.86,11.86,478897.0,5.8117,5.8215,5.8019,5.8019,478897.0
2022-01-12 11:45:00,11.86,11.88,11.86,11.88,298153.0,5.8019,5.8117,5.8019,5.8117,298153.0
2022-01-12 11:50:00,11.87,11.89,11.87,11.88,154840.0,5.8068,5.8166,5.8068,5.8117,154840.0
2022-01-12 11:55:00,11.88,11.89,11.86,11.87,456689.0,5.8117,5.8166,5.8019,5.8068,456689.0
2022-01-12 12:00:00,11.87,11.9,11.85,11.9,330493.0,5.8068,5.8215,5.797,5.8215,330493.0
2022-01-12 12:05:00,11.9,11.9,11.86,11.88,343059.0,5.8215,5.8215,5.8019,5.8117,343059.0
2022-01-12 12:10:00,11.88,11.89,11.85,11.88,363777.0,5.8117,5.8166,5.797,5.8117,363777.0
2022-01-12 12:15:00,11.88,11.89,11.86,11.88,246702.0,5.8117,5.8166,5.8019,5.8117,246702.0
2022-01-12 12:20:00,11.88,11.9,11.86,11.87,271152.0,5.8117,5.8215,5.8019,5.8068,271152.0
2022-01-12 12:25:00,11.87,11.88,11.86,11.87,146888.0,5.8068,5.8117,5.8019,5.8068,146888.0
2022-01-12 12:30:00,11.87,11.88,11.86,11.88,320001.0,5.8068,5.8117,5.8019,5.8117,320001.0
2022-01-12 12:35:00,11.88,11.89,11.86,11.87,282614.0,5.8117,5.8166,5.8019,5.8068,282614.0
2022-01-12 12:40:00,11.88,11.91,11.87,11.9,194929.0,5.8117,5.8264,5.8068,5.8215,194929.0
2022-01-12 12:45:00,11.9,11.94,11.89,11.94,227227.0,5.8215,5.8411,5.8166,5.8411,227227.0
2022-01-12 12:50:00,11.94,11.94,11.91,11.93,485748.0,5.8411,5.8411,5.8264,5.8362,485748.0
2022-01-12 12:55:00,11.92,11.93,11.9,11.92,451660.0,5.8313,5.8362,5.8215,5.8313,451660.0
2022-01-12 13:00:00,11.92,11.93,11.91,11.92,145794.0,5.8313,5.8362,5.8264,5.8313,145794.0
2022-01-12 13:05:00,11.91,11.93,11.9,11.92,353575.0,5.8264,5.8362,5.8215,5.8313,353575.0
2022-01-12 13:10:00,11.92,11.92,11.91,11.92,123670.0,5.8313,5.8313,5.8264,5.8313,123670.0
2022-01-12 13:15:00,11.92,11.93,11.89,11.93,301397.0,5.8313,5.8362,5.8166,5.8362,301397.0
2022-01-12 13:20:00,11.92,11.96,11.92,11.96,1127006.0,5.8313,5.8509,5.8313,5.8509,1127006.0
2022-01-12 13:25:00,11.96,11.97,11.94,11.96,634077.0,5.8509,5.8557,5.8411,5.8509,634077.0
2022-01-12 13:30:00,11.95,11.96,11.94,11.94,470906.0,5.846,5.8509,5.8411,5.8411,470906.0
2022-01-12 13:35:00,11.95,11.96,11.94,11.96,111487.0,5.846,5.8509,5.8411,5.8509,111487.0
2022-01-12 13:40:00,11.96,11.97,11.94,11.97,195554.0,5.8509,5.8557,5.8411,5.8557,195554.0
2022-01-12 13:45:00,11.97,11.99,11.96,11.98,182187.0,5.8557,5.8655,5.8509,5.8606,182187.0
2022-01-12 13:50:00,11.98,11.98,11.95,11.96,232124.0,5.8606,5.8606,5.846,5.8509,232124.0
2022-01-12 13:55:00,11.95,11.98,11.94,11.96,366548.0,5.846,5.8606,5.8411,5.8509,366548.0
2022-01-12 14:00:00,11.97,11.98,11.94,11.96,309457.0,5.8557,5.8606,5.8411,5.8509,309457.0
2022-01-12 14:05:00,11.96,11.96,11.94,11.96,238900.0,5.8509,5.8509,5.8411,5.8509,238900.0
2022-01-12 14:10:00,11.96,11.99,11.95,11.98,289297.0,5.8509,5.8655,5.846,5.8606,289297.0
2022-01-12 14:15:00,11.98,11.99,11.96,11.98,330663.0,5.8606,5.8655,5.8509,5.8606,330663.0
2022-01-12 14:20:00,11.98,11.98,11.96,11.97,194322.0,5.8606,5.8606,5.8509,5.8557,194322.0
2022-01-12 14:25:00,11.97,11.97,11.95,11.96,203720.0,5.8557,5.8557,5.846,5.8509,203720.0
2022-01-12 14:30:00,11.96,11.97,11.95,11.96,162405.0,5.8509,5.8557,5.846,5.8509,162405.0
2022-01-12 14:35:00,11.96,11.98,11.95,11.98,196908.0,5.8509,5.8606,5.846,5.8606,196908.0
2022-01-12 14:40:00,11.98,11.98,11.97,11.98,122634.0,5.8606,5.8606,5.8557,5.8606,122634.0
2022-01-12 14:45:00,11.98,11.99,11.96,11.98,407909.0,5.8606,5.8655,5.8509,5.8606,407909.0
2022-01-12 14:50:00,11.98,11.98,11.97,11.98,152785.0,5.8606,5.8606,5.8557,5.8606,152785.0
2022-01-12 14:55:00,11.99,12.0,11.98,12.0,282536.0,5.8655,5.8704,5.8606,5.8704,282536.0
2022-01-12 15:00:00,12.0,12.0,11.98,11.99,220320.0,5.8704,5.8704,5.8606,5.8655,220320.0
2022-01-12 15:05:00,11.99,12.0,11.98,11.98,211985.0,5.8655,5.8704,5.8606,5.8606,211985.0
2022-01-12 15:10:00,11.99,11.99,11.98,11.99,154396.0,5.8655,5.8655,5.8606,5.8655,154396.0
2022-01-12 15:15:00,11.99,12.02,11.98,12.02,1052617.0,5.8655,5.8802,5.8606,5.8802,1052617.0
2022-01-12 15:20:00,12.02,12.05,12.01,12.03,697425.0,5.8802,5.8949,5.8753,5.8851,697425.0
2022-01-12 15:25:00,12.03,12.03,12.01,12.03,408492.0,5.8851,5.8851,5.8753,5.8851,408492.0
2022-01-12 15:30:00,12.03,12.05,12.02,12.04,402230.0,5.8851,5.8949,5.8802,5.89,402230.0
2022-01-12 15:35:00,12.05,12.07,12.03,12.04,1030256.0,5.8949,5.9047,5.8851,5.89,1030256.0
2022-01-12 15:40:00,12.04,12.04,12.01,12.02,924132.0,5.89,5.89,5.8753,5.8802,924132.0
2022-01-12 15:45:00,12.03,12.03,12.0,12.02,846312.0,5.8851,5.8851,5.8704,5.8802,846312.0
2022-01-12 15:50:00,12.01,12.03,12.01,12.03,629568.0,5.8753,5.8851,5.8753,5.8851,629568.0
2022-01-12 15:55:00,12.03,12.03,12.02,12.02,1138771.0,5.8851,5.8851,5.8802,5.8802,1138771.0
2022-01-13 09:30:00,12.15,12.23,12.14,12.2,1136467.0,5.9438,5.9829,5.9389,5.9683,1136467.0
2022-01-13 09:35:00,12.21,12.33,12.2,12.32,1516645.0,5.9732,6.0319,5.9683,6.027,1516645.0
2022-01-13 09:40:00,12.32,12.38,12.29,12.37,1138061.0,6.027,6.0563,6.0123,6.0514,1138061.0
2022-01-13 09:45:00,12.37,12.43,12.35,12.4,1312660.0,6.0514,6.0808,6.0416,6.0661,1312660.0
2022-01-13 09:50:00,12.4,12.46,12.38,12.44,1118966.0,6.0661,6.0955,6.0563,6.0857,1118966.0
2022-01-13 09:55:00,12.44,12.46,12.4,12.42,494499.0,6.0857,6.0955,6.0661,6.0759,494499.0
2022-01-13 10:00:00,12.42,12.43,12.38,12.39,799147.0,6.0759,6.0808,6.0563,6.0612,799147.0
2022-01-13 10:05:00,12.38,12.4,12.36,12.37,563998.0,6.0563,6.0661,6.0465,6.0514,563998.0
2022-01-13 10:10:00,12.38,12.43,12.37,12.37,612642.0,6.0563,6.0808,6.0514,6.0514,612642.0
2022-01-13 10:15:00,12.37,12.38,12.31,12.32,740382.0,6.0514,6.0563,6.0221,6.027,740382.0
2022-01-13 10:20:00,12.32,12.33,12.27,12.29,501633.0,6.027,6.0319,6.0025,6.0123,501633.0
2022-01-13 10:25:00,12.28,12.38,12.26,12.38,1380703.0,6.0074,6.0563,5.9976,6.0563,1380703.0
2022-01-13 10:30:00,12.37,12.39,12.29,12.35,713189.0,6.0514,6.0612,6.0123,6.0416,713189.0
2022-01-13 10:35:00,12.34,12.38,12.32,12.37,568566.0,6.0367,6.0563,6.027,6.0514,568566.0
2022-01-13 10:40:00,12.37,12.4,12.36,12.38,398169.0,6.0514,6.0661,6.0465,6.0563,398169.0
2022-01-13 10:45:00,12.39,12.45,12.38,12.43,657438.0,6.0612,6.0906,6.0563,6.0808,657438.0
2022-01-13 10:50:00,12.43,12.44,12.36,12.37,469371.0,6.0808,6.0857,6.0465,6.0514,469371.0
2022-01-13 10:55:00,12.38,12.39,12.36,12.38,463835.0,6.0563,6.0612,6.0465,6.0563,463835.0
2022-01-13 11:00:00,12.38,12.42,12.38,12.41,349122.0,6.0563,6.0759,6.0563,6.071,349122.0
2022-01-13 11:05:00,12.41,12.44,12.39,12.41,430364.0,6.071,6.0857,6.0612,6.071,430364.0
2022-01-13 11:10:00,12.41,12.41,12.38,12.4,568413.0,6.071,6.071,6.0563,6.0661,568413.0
2022-01-13 11:15:00,12.41,12.43,12.39,12.42,371501.0,6.071,6.0808,6.0612,6.0759,371501.0
2022-01-13 11:20:00,12.42,12.45,12.41,12.44,386957.0,6.0759,6.0906,6.071,6.0857,386957.0
2022-01-13 11:25:00,12.44,12.46,12.44,12.46,392089.0,6.0857,6.0955,6.0857,6.0955,392089.0
2022-01-13 11:30:00,12.46,12.48,12.45,12.47,254184.0,6.0955,6.1052,6.0906,6.1003,254184.0
2022-01-13 11:35:00,12.47,12.49,12.46,12.48,406469.0,6.1003,6.1101,6.0955,6.1052,406469.0
2022-01-13 11:40:00,12.48,12.5,12.47,12.49,676065.0,6.1052,6.115,6.1003,6.1101,676065.0
2022-01-13 11:45:00,12.49,12.54,12.48,12.54,1221495.0,6.1101,6.1346,6.1052,6.1346,1221495.0
2022-01-13 11:50:00,12.54,12.54,12.52,12.54,550701.0,6.1346,6.1346,6.1248,6.1346,550701.0
2022-01-13 11:55:00,12.54,12.54,12.51,12.52,389893.0,6.1346,6.1346,6.1199,6.1248,389893.0
2022-01-13 12:00:00,12.51,12.52,12.47,12.48,902572.0,6.1199,6.1248,6.1003,6.1052,902572.0
2022-01-13 12:05:00,12.48,12.51,12.46,12.51,396804.0,6.1052,6.1199,6.0955,6.1199,396804.0
2022-01-13 12:10:00,12.51,12.52,12.49,12.5,267585.0,6.1199,6.1248,6.1101,6.115,267585.0
2022-01-13 12:15:00,12.5,12.5,12.41,12.42,645312.0,6.115,6.115,6.071,6.0759,645312.0
2022-01-13 12:20:00,12.42,12.42,12.35,12.38,596307.0,6.0759,6.0759,6.0416,6.0563,596307.0
2022-01-13 12:25:00,12.38,12.43,12.38,12.41,313636.0,6.0563,6.0808,6.0563,6.071,313636.0
2022-01-13 12:30:00,12.4,12.42,12.38,12.4,429473.0,6.0661,6.0759,6.0563,6.0661,429473.0
2022-01-13 12:35:00,12.4,12.42,12.39,12.4,383798.0,6.0661,6.0759,6.0612,6.0661,383798.0
2022-01-13 12:40:00,12.4,12.41,12.38,12.39,223719.0,6.0661,6.071,6.0563,6.0612,223719.0
2022-01-13 12:45:00,12.39,12.39,12.35,12.38,629803.0,6.0612,6.0612,6.0416,6.0563,629803.0
2022-01-13 12:50:00,12.38,12.39,12.35,12.36,319931.0,6.0563,6.0612,6.0416,6.0465,319931.0
2022-01-13 12:55:00,12.37,12.38,12.36,12.38,409423.0,6.0514,6.0563,6.0465,6.0563,409423.0
2022-01-13 13:00:00,12.38,12.38,12.35,12.36,506926.0,6.0563,6.0563,6.0416,6.0465,506926.0
2022-01-13 13:05:00,12.36,12.39,12.35,12.39,169332.0,6.0465,6.0612,6.0416,6.0612,169332.0
2022-01-13 13:10:00,12.39,12.4,12.36,12.39,805095.0,6.0612,6.0661,6.0465,6.0612,805095.0
2022-01-13 13:15:00,12.39,12.4,12.34,12.37,944434.0,6.0612,6.0661,6.0367,6.0514,944434.0
2022-01-13 13:20:00,12.37,12.4,12.36,12.38,259893.0,6.0514,6.0661,6.0465,6.0563,259893.0
2022-01-13 13:25:00,12.38,12.39,12.37,12.39,253445.0,6.0563,6.0612,6.0514,6.0612,253445.0
2022-01-13 13:30:00,12.39,12.39,12.36,12.37,342250.0,6.0612,6.0612,6.0465,6.0514,342250.0
2022-01-13 13:35:00,12.37,12.38,12.35,12.37,311060.0,6.0514,6.0563,6.0416,6.0514,311060.0
2022-01-13 13:40:00,12.37,12.4,12.36,12.39,276734.0,6.0514,6.0661,6.0465,6.0612,276734.0
2022-01-13 13:45:00,12.4,12.41,12.38,12.39,485375.0,6.0661,6.071,6.0563,6.0612,485375.0
2022-01-13 13:50:00,12.39,12.4,12.37,12.38,365480.0,6.0612,6.0661,6.0514,6.0563,365480.0
2022-01-13 13:55:00,12.38,12.42,12.38,12.42,321527.0,6.0563,6.0759,6.0563,6.0759,321527.0
2022-01-13 14:00:00,12.41,12.44,12.4,12.44,263163.0,6.071,6.0857,6.0661,6.0857,263163.0
2022-01-13 14:05:00,12.44,12.44,12.41,12.43,327267.0,6.0857,6.0857,6.071,6.0808,327267.0
2022-01-13 14:10:00,12.43,12.44,12.42,12.43,181426.0,6.0808,6.0857,6.0759,6.0808,181426.0
2022-01-13 14:15:00,12.43,12.43,12.4,12.42,625600.0,6.0808,6.0808,6.0661,6.0759,625600.0
2022-01-13 14:20:00,12.42,12.44,12.41,12.43,306563.0,6.0759,6.0857,6.071,6.0808,306563.0
2022-01-13 14:25:00,12.43,12.43,12.39,12.4,348747.0,6.0808,6.0808,6.0612,6.0661,348747.0
2022-01-13 14:30:00,12.4,12.41,12.39,12.4,322370.0,6.0661,6.071,6.0612,6.0661,322370.0
2022-01-13 14:35:00,12.4,12.41,12.36,12.36,348916.0,6.0661,6.071,6.0465,6.0465,348916.0
2022-01-13 14:40:00,12.37,12.38,12.36,12.38,267852.0,6.0514,6.0563,6.0465,6.0563,267852.0
2022-01-13 14:45:00,12.38,12.39,12.36,12.37,298057.0,6.0563,6.0612,6.0465,6.0514,298057.0
2022-01-13 14:50:00,12.37,12.39,12.36,12.38,246186.0,6.0514,6.0612,6.0465,6.0563,246186.0
2022-01-13 14:55:00,12.38,12.41,12.38,12.4,313148.0,6.0563,6.071,6.0563,6.0661,313148.0
2022-01-13 15:00:00,12.4,12.41,12.35,12.36,331298.0,6.0661,6.071,6.0416,6.0465,331298.0
2022-01-13 15:05:00,12.36,12.37,12.32,12.34,662378.0,6.0465,6.0514,6.027,6.0367,662378.0
2022-01-13 15:10:00,12.34,12.34,12.31,12.33,332548.0,6.0367,6.0367,6.0221,6.0319,332548.0
2022-01-13 15:15:00,12.33,12.34,12.31,12.34,332895.0,6.0319,6.0367,6.0221,6.0367,332895.0
2022-01-13 15:20:00,12.33,12.35,12.32,12.34,454661.0,6.0319,6.0416,6.027,6.0367,454661.0
2022-01-13 15:25:00,12.33,12.35,12.32,12.33,430308.0,6.0319,6.0416,6.027,6.0319,430308.0
2022-01-13 15:30:00,12.33,12.36,12.32,12.36,594290.0,6.0319,6.0465,6.027,6.0465,594290.0
2022-01-13 15:35:00,12.36,12.36,12.32,12.33,785712.0,6.0465,6.0465,6.027,6.0319,785712.0
2022-01-13 15:40:00,12.33,12.35,12.32,12.34,874871.0,6.0319,6.0416,6.027,6.0367,874871.0
2022-01-13 15:45:00,12.34,12.34,12.31,12.32,580828.0,6.0367,6.0367,6.0221,6.027,580828.0
2022-01-13 15:50:00,12.32,12.33,12.28,12.31,2078157.0,6.027,6.0319,6.0074,6.0221,2078157.0
2022-01-13 15:55:00,12.31,12.33,12.26,12.3,2768840.0,6.0221,6.0319,5.9976,6.0172,2768840.0
2022-01-14 09:30:00,12.28,12.29,12.2,12.27,1008965.0,6.0074,6.0123,5.9683,6.0025,1008965.0
2022-01-14 09:35:00,12.27,12.4,12.26,12.37,1392662.0,6.0025,6.0661,5.9976,6.0514,1392662.0
2022-01-14 09:40:00,12.37,12.41,12.33,12.41,702727.0,6.0514,6.071,6.0319,6.071,702727.0
2022-01-14 09:45:00,12.4,12.46,12.38,12.38,519993.0,6.0661,6.0955,6.0563,6.0563,519993.0
2022-01-14 09:50:00,12.39,12.44,12.38,12.43,340545.0,6.0612,6.0857,6.0563,6.0808,340545.0
2022-01-14 09:55:00,12.43,12.48,12.42,12.46,582946.0,6.0808,6.1052,6.0759,6.0955,582946.0
2022-01-14 10:00:00,12.46,12.5,12.43,12.49,1007151.0,6.0955,6.115,6.0808,6.1101,1007151.0
2022-01-14 10:05:00,12.49,12.51,12.45,12.5,352925.0,6.1101,6.1199,6.0906,6.115,352925.0
2022-01-14 10:10:00,12.5,12.55,12.48,12.54,762799.0,6.115,6.1395,6.1052,6.1346,762799.0
2022-01-14 10:15:00,12.53,12.57,12.53,12.56,605518.0,6.1297,6.1493,6.1297,6.1444,605518.0
2022-01-14 10:20:00,12.55,12.56,12.5,12.53,412892.0,6.1395,6.1444,6.115,6.1297,412892.0
2022-01-14 10:25:00,12.53,12.55,12.5,12.55,519879.0,6.1297,6.1395,6.115,6.1395,519879.0
2022-01-14 10:30:00,12.54,12.56,12.52,12.55,609232.0,6.1346,6.1444,6.1248,6.1395,609232.0
2022-01-14 10:35:00,12.55,12.58,12.53,12.58,443026.0,6.1395,6.1542,6.1297,6.1542,443026.0
2022-01-14 10:40:00,12.58,12.58,12.52,12.53,195628.0,6.1542,6.1542,6.1248,6.1297,195628.0
2022-01-14 10:45:00,12.54,12.58,12.53,12.58,462888.0,6.1346,6.1542,6.1297,6.1542,462888.0
2022-01-14 10:50:00,12.57,12.59,12.53,12.56,249894.0,6.1493,6.159,6.1297,6.1444,249894.0
2022-01-14 10:55:00,12.55,12.57,12.53,12.57,265035.0,6.1395,6.1493,6.1297,6.1493,265035.0
2022-01-14 11:00:00,12.57,12.58,12.54,12.57,340957.0,6.1493,6.1542,6.1346,6.1493,340957.0
2022-01-14 11:05:00,12.57,12.58,12.53,12.54,356027.0,6.1493,6.1542,6.1297,6.1346,356027.0
2022-01-14 11:10:00,12.55,12.57,12.53,12.55,302123.0,6.1395,6.1493,6.1297,6.1395,302123.0
2022-01-14 11:15:00,12.55,12.56,12.51,12.52,265764.0,6.1395,6.1444,6.1199,6.1248,265764.0
2022-01-14 11:20:00,12.52,12.52,12.48,12.5,339985.0,6.1248,6.1248,6.1052,6.115,339985.0
2022-01-14 11:25:00,12.5,12.51,12.49,12.51,213912.0,6.115,6.1199,6.1101,6.1199,213912.0
2022-01-14 11:30:00,12.51,12.52,12.45,12.46,441819.0,6.1199,6.1248,6.0906,6.0955,441819.0
2022-01-14 11:35:00,12.46,12.46,12.43,12.44,254139.0,6.0955,6.0955,6.0808,6.0857,254139.0
2022-01-14 11:40:00,12.44,12.49,12.43,12.46,1013666.0,6.0857,6.1101,6.0808,6.0955,1013666.0
2022-01-14 11:45:00,12.46,12.49,12.44,12.48,358436.0,6.0955,6.1101,6.0857,6.1052,358436.0
2022-01-14 11:50:00,12.48,12.49,12.47,12.49,273120.0,6.1052,6.1101,6.1003,6.1101,273120.0
2022-01-14 11:55:00,12.49,12.52,12.47,12.51,576552.0,6.1101,6.1248,6.1003,6.1199,576552.0
2022-01-14 12:00:00,12.52,12.53,12.5,12.5,338476.0,6.1248,6.1297,6.115,6.115,338476.0
2022-01-14 12:05:00,12.5,12.52,12.5,12.52,208399.0,6.115,6.1248,6.115,6.1248,208399.0
2022-01-14 12:10:00,12.52,12.53,12.51,12.52,311715.0,6.1248,6.1297,6.1199,6.1248,311715.0
2022-01-14 12:15:00,12.52,12.52,12.51,12.52,110694.0,6.1248,6.1248,6.1199,6.1248,110694.0
2022-01-14 12:20:00,12.51,12.52,12.45,12.46,764017.0,6.1199,6.1248,6.0906,6.0955,764017.0
2022-01-14 12:25:00,12.46,12.47,12.45,12.46,150575.0,6.0955,6.1003,6.0906,6.0955,150575.0
2022-01-14 12:30:00,12.46,12.47,12.43,12.45,222227.0,6.0955,6.1003,6.0808,6.0906,222227.0
2022-01-14 12:35:00,12.45,12.45,12.43,12.44,125748.0,6.0906,6.0906,6.0808,6.0857,125748.0
2022-01-14 12:40:00,12.44,12.45,12.42,12.44,295254.0,6.0857,6.0906,6.0759,6.0857,295254.0
2022-01-14 12:45:00,12.44,12.44,12.42,12.43,181324.0,6.0857,6.0857,6.0759,6.0808,181324.0
2022-01-14 12:50:00,12.43,12.45,12.42,12.45,251899.0,6.0808,6.0906,6.0759,6.0906,251899.0
2022-01-14 12:55:00,12.45,12.46,12.42,12.45,336312.0,6.0906,6.0955,6.0759,6.0906,336312.0
2022-01-14 13:00:00,12.45,12.46,12.44,12.45,74388.0,6.0906,6.0955,6.0857,6.0906,74388.0
2022-01-14 13:05:00,12.45,12.45,12.43,12.44,102142.0,6.0906,6.0906,6.0808,6.0857,102142.0
2022-01-14 13:10:00,12.44,12.46,12.42,12.45,309709.0,6.0857,6.0955,6.0759,6.0906,309709.0
2022-01-14 13:15:00,12.46,12.46,12.43,12.45,141095.0,6.0955,6.0955,6.0808,6.0906,141095.0
2022-01-14 13:20:00,12.45,12.45,12.43,12.44,131692.0,6.0906,6.0906,6.0808,6.0857,131692.0
2022-01-14 13:25:00,12.44,12.47,12.43,12.46,115808.0,6.0857,6.1003,6.0808,6.0955,115808.0
2022-01-14 13:30:00,12.47,12.47,12.45,12.46,195467.0,6.1003,6.1003,6.0906,6.0955,195467.0
2022-01-14 13:35:00,12.46,12.47,12.45,12.47,73043.0,6.0955,6.1003,6.0906,6.1003,73043.0
2022-01-14 13:40:00,12.47,12.51,12.46,12.51,177703.0,6.1003,6.1199,6.0955,6.1199,177703.0
2022-01-14 13:45:00,12.51,12.53,12.5,12.53,246012.0,6.1199,6.1297,6.115,6.1297,246012.0
2022-01-14 13:50:00,12.53,12.55,12.51,12.52,672706.0,6.1297,6.1395,6.1199,6.1248,672706.0
2022-01-14 13:55:00,12.52,12.55,12.5,12.54,308023.0,6.1248,6.1395,6.115,6.1346,308023.0
2022-01-14 14:00:00,12.54,12.56,12.54,12.55,448335.0,6.1346,6.1444,6.1346,6.1395,448335.0
2022-01-14 14:05:00,12.55,12.56,12.53,12.54,277945.0,6.1395,6.1444,6.1297,6.1346,277945.0
2022-01-14 14:10:00,12.54,12.54,12.52,12.54,582200.0,6.1346,6.1346,6.1248,6.1346,582200.0
2022-01-14 14:15:00,12.54,12.57,12.53,12.55,1114115.0,6.1346,6.1493,6.1297,6.1395,1114115.0
2022-01-14 14:20:00,12.54,12.55,12.51,12.53,620615.0,6.1346,6.1395,6.1199,6.1297,620615.0
2022-01-14 14:25:00,12.53,12.53,12.48,12.5,414047.0,6.1297,6.1297,6.1052,6.115,414047.0
2022-01-14 14:30:00,12.5,12.53,12.49,12.53,112847.0,6.115,6.1297,6.1101,6.1297,112847.0
2022-01-14 14:35:00,12.53,12.54,12.51,12.53,308553.0,6.1297,6.1346,6.1199,6.1297,308553.0
2022-01-14 14:40:00,12.52,12.53,12.51,12.52,170236.0,6.1248,6.1297,6.1199,6.1248,170236.0
2022-01-14 14:45:00,12.53,12.55,12.52,12.54,239680.0,6.1297,6.1395,6.1248,6.1346,239680.0
2022-01-14 14:50:00,12.54,12.56,12.53,12.54,170664.0,6.1346,6.1444,6.1297,6.1346,170664.0
2022-01-14 14:55:00,12.54,12.55,12.53,12.54,130502.0,6.1346,6.1395,6.1297,6.1346,130502.0
2022-01-14 15:00:00,12.54,12.55,12.52,12.54,512774.0,6.1346,6.1395,6.1248,6.1346,512774.0
2022-01-14 15:05:00,12.54,12.54,12.52,12.52,371944.0,6.1346,6.1346,6.1248,6.1248,371944.0
2022-01-14 15:10:00,12.52,12.55,12.51,12.51,517091.0,6.1248,6.1395,6.1199,6.1199,517091.0
2022-01-14 15:15:00,12.52,12.55,12.51,12.55,487634.0,6.1248,6.1395,6.1199,6.1395,487634.0
2022-01-14 15:20:00,12.54,12.56,12.54,12.56,243617.0,6.1346,6.1444,6.1346,6.1444,243617.0
2022-01-14 15:25:00,12.56,12.57,12.54,12.55,850835.0,6.1444,6.1493,6.1346,6.1395,850835.0
2022-01-14 15:30:00,12.56,12.57,12.54,12.54,457556.0,6.1444,6.1493,6.1346,6.1346,457556.0
2022-01-14 15:35:00,12.54,12.56,12.53,12.54,893805.0,6.1346,6.1444,6.1297,6.1346,893805.0
2022-01-14 15:40:00,12.54,12.57,12.54,12.55,505285.0,6.1346,6.1493,6.1346,6.1395,505285.0
2022-01-14 15:45:00,12.54,12.57,12.54,12.57,914107.0,6.1346,6.1493,6.1346,6.1493,914107.0
2022-01-14 15:50:00,12.57,12.61,12.56,12.6,2284229.0,6.1493,6.1688,6.1444,6.1639,2284229.0
2022-01-14 15:55:00,12.61,12.62,12.59,12.61,1726851.0,6.1688,6.1737,6.159,6.1688,1726851.0
2022-01-18 09:30:00,12.57,12.65,12.49,12.5,1419469.0,6.1493,6.1884,6.1101,6.115,1419469.0
2022-01-18 09:35:00,12.5,12.54,12.46,12.53,733122.0,6.115,6.1346,6.0955,6.1297,733122.0
2022-01-18 09:40:00,12.53,12.58,12.51,12.58,478250.0,6.1297,6.1542,6.1199,6.1542,478250.0
2022-01-18 09:45:00,12.58,12.59,12.52,12.55,665510.0,6.1542,6.159,6.1248,6.1395,665510.0
2022-01-18 09:50:00,12.55,12.56,12.5,12.54,355789.0,6.1395,6.1444,6.115,6.1346,355789.0
2022-01-18 09:55:00,12.54,12.54,12.51,12.53,376374.0,6.1346,6.1346,6.1199,6.1297,376374.0
2022-01-18 10:00:00,12.52,12.53,12.49,12.5,352489.0,6.1248,6.1297,6.1101,6.115,352489.0
2022-01-18 10:05:00,12.49,12.51,12.46,12.48,441234.0,6.1101,6.1199,6.0955,6.1052,441234.0
2022-01-18 10:10:00,12.48,12.52,12.47,12.5,538808.0,6.1052,6.1248,6.1003,6.115,538808.0
2022-01-18 10:15:00,12.5,12.52,12.48,12.5,364866.0,6.115,6.1248,6.1052,6.115,364866.0
2022-01-18 10:20:00,12.5,12.51,12.46,12.51,340409.0,6.115,6.1199,6.0955,6.1199,340409.0
2022-01-18 10:25:00,12.51,12.51,12.47,12.51,286783.0,6.1199,6.1199,6.1003,6.1199,286783.0
2022-01-18 10:30:00,12.51,12.52,12.47,12.52,279155.0,6.1199,6.1248,6.1003,6.1248,279155.0
2022-01-18 10:35:00,12.52,12.52,12.47,12.49,238090.0,6.1248,6.1248,6.1003,6.1101,238090.0
2022-01-18 10:40:00,12.49,12.53,12.48,12.53,299484.0,6.1101,6.1297,6.1052,6.1297,299484.0
2022-01-18 10:45:00,12.53,12.55,12.51,12.52,293751.0,6.1297,6.1395,6.1199,6.1248,293751.0
2022-01-18 10:50:00,12.52,12.54,12.51,12.52,219240.0,6.1248,6.1346,6.1199,6.1248,219240.0
2022-01-18 10:55:00,12.53,12.53,12.5,12.52,364463.0,6.1297,6.1297,6.115,6.1248,364463.0
2022-01-18 11:00:00,12.52,12.53,12.49,12.5,180682.0,6.1248,6.1297,6.1101,6.115,180682.0
2022-01-18 11:05:00,12.49,12.5,12.46,12.48,576208.0,6.1101,6.115,6.0955,6.1052,576208.0
2022-01-18 11:10:00,12.48,12.48,12.41,12.44,447447.0,6.1052,6.1052,6.071,6.0857,447447.0
2022-01-18 11:15:00,12.44,12.48,12.43,12.46,331803.0,6.0857,6.1052,6.0808,6.0955,331803.0
2022-01-18 11:20:00,12.46,12.47,12.44,12.45,171727.0,6.0955,6.1003,6.0857,6.0906,171727.0
2022-01-18 11:25:00,12.45,12.46,12.43,12.45,233165.0,6.0906,6.0955,6.0808,6.0906,233165.0
2022-01-18 11:30:00,12.45,12.45,12.38,12.39,445873.0,6.0906,6.0906,6.0563,6.0612,445873.0
2022-01-18 11:35:00,12.4,12.42,12.39,12.41,429481.0,6.0661,6.0759,6.0612,6.071,429481.0
2022-01-18 11:40:00,12.42,12.44,12.41,12.43,208547.0,6.0759,6.0857,6.071,6.0808,208547.0
2022-01-18 11:45:00,12.44,12.48,12.43,12.47,468727.0,6.0857,6.1052,6.0808,6.1003,468727.0
2022-01-18 11:50:00,12.47,12.49,12.45,12.46,449038.0,6.1003,6.1101,6.0906,6.0955,449038.0
2022-01-18 11:55:00,12.45,12.45,12.42,12.43,174838.0,6.0906,6.0906,6.0759,6.0808,174838.0
2022-01-18 12:00:00,12.42,12.43,12.36,12.36,325091.0,6.0759,6.0808,6.0465,6.0465,325091.0
2022-01-18 12:05:00,12.37,12.37,12.33,12.36,306059.0,6.0514,6.0514,6.0319,6.0465,306059.0
2022-01-18 12:10:00,12.36,12.38,12.35,12.38,318307.0,6.0465,6.0563,6.0416,6.0563,318307.0
2022-01-18 12:15:00,12.38,12.39,12.35,12.38,262169.0,6.0563,6.0612,6.0416,6.0563,262169.0
2022-01-18 12:20:00,12.38,12.39,12.32,12.33,351704.0,6.0563,6.0612,6.027,6.0319,351704.0
2022-01-18 12:25:00,12.33,12.34,12.28,12.3,410955.0,6.0319,6.0367,6.0074,6.0172,410955.0
2022-01-18 12:30:00,12.3,12.31,12.27,12.29,342341.0,6.0172,6.0221,6.0025,6.0123,342341.0
2022-01-18 12:35:00,12.29,12.31,12.26,12.27,613797.0,6.0123,6.0221,5.9976,6.0025,613797.0
2022-01-18 12:40:00,12.26,12.27,12.2,12.21,623100.0,5.9976,6.0025,5.9683,5.9732,623100.0
2022-01-18 12:45:00,12.2,12.21,12.14,12.16,706316.0,5.9683,5.9732,5.9389,5.9487,706316.0
2022-01-18 12:50:00,12.16,12.19,12.15,12.16,596544.0,5.9487,5.9634,5.9438,5.9487,596544.0
2022-01-18 12:55:00,12.17,12.22,12.15,12.21,281806.0,5.9536,5.978,5.9438,5.9732,281806.0
2022-01-18 13:00:00,12.21,12.23,12.2,12.22,321457.0,5.9732,5.9829,5.9683,5.978,321457.0
2022-01-18 13:05:00,12.23,12.25,12.19,12.24,1255351.0,5.9829,5.9927,5.9634,5.9878,1255351.0
2022-01-18 13:10:00,12.25,12.28,12.23,12.26,1307212.0,5.9927,6.0074,5.9829,5.9976,1307212.0
2022-01-18 13:15:00,12.26,12.28,12.24,12.28,365595.0,5.9976,6.0074,5.9878,6.0074,365595.0
2022-01-18 13:20:00,12.28,12.29,12.24,12.26,483626.0,6.0074,6.0123,5.9878,5.9976,483626.0
2022-01-18 13:25:00,12.26,12.27,12.24,12.27,179054.0,5.9976,6.0025,5.9878,6.0025,179054.0
2022-01-18 13:30:00,12.26,12.28,12.24,12.27,180300.0,5.9976,6.0074,5.9878,6.0025,180300.0
2022-01-18 13:35:00,12.28,12.31,12.27,12.3,156469.0,6.0074,6.0221,6.0025,6.0172,156469.0
2022-01-18 13:40:00,12.3,12.32,12.29,12.32,102152.0,6.0172,6.027,6.0123,6.027,102152.0
2022-01-18 13:45:00,12.31,12.33,12.31,12.32,181211.0,6.0221,6.0319,6.0221,6.027,181211.0
2022-01-18 13:50:00,12.33,12.35,12.3,12.32,245455.0,6.0319,6.0416,6.0172,6.027,245455.0
2022-01-18 13:55:00,12.32,12.36,12.31,12.36,93780.0,6.027,6.0465,6.0221,6.0465,93780.0
2022-01-18 14:00:00,12.36,12.38,12.35,12.36,208390.0,6.0465,6.0563,6.0416,6.0465,208390.0
2022-01-18 14:05:00,12.36,12.38,12.35,12.38,173573.0,6.0465,6.0563,6.0416,6.0563,173573.0
2022-01-18 14:10:00,12.38,12.39,12.37,12.38,146568.0,6.0563,6.0612,6.0514,6.0563,146568.0
2022-01-18 14:15:00,12.38,12.39,12.36,12.38,378997.0,6.0563,6.0612,6.0465,6.0563,378997.0
2022-01-18 14:20:00,12.38,12.39,12.36,12.38,196472.0,6.0563,6.0612,6.0465,6.0563,196472.0
2022-01-18 14:25:00,12.38,12.4,12.37,12.4,102174.0,6.0563,6.0661,6.0514,6.0661,102174.0
2022-01-18 14:30:00,12.4,12.44,12.4,12.43,179176.0,6.0661,6.0857,6.0661,6.0808,179176.0
2022-01-18 14:35:00,12.44,12.45,12.43,12.44,161396.0,6.0857,6.0906,6.0808,6.0857,161396.0
2022-01-18 14:40:00,12.44,12.45,12.43,12.44,221073.0,6.0857,6.0906,6.0808,6.0857,221073.0
2022-01-18 14:45:00,12.44,12.45,12.43,12.44,140622.0,6.0857,6.0906,6.0808,6.0857,140622.0
2022-01-18 14:50:00,12.44,12.47,12.43,12.46,302623.0,6.0857,6.1003,6.0808,6.0955,302623.0
2022-01-18 14:55:00,12.46,12.47,12.42,12.44,216626.0,6.0955,6.1003,6.0759,6.0857,216626.0
2022-01-18 15:00:00,12.44,12.44,12.39,12.41,326510.0,6.0857,6.0857,6.0612,6.071,326510.0
2022-01-18 15:05:00,12.41,12.42,12.39,12.42,255652.0,6.071,6.0759,6.0612,6.0759,255652.0
2022-01-18 15:10:00,12.41,12.42,12.4,12.41,311218.0,6.071,6.0759,6.0661,6.071,311218.0
2022-01-18 15:15:00,12.4,12.4,12.35,12.38,488917.0,6.0661,6.0661,6.0416,6.0563,488917.0
2022-01-18 15:20:00,12.38,12.41,12.38,12.4,226025.0,6.0563,6.071,6.0563,6.0661,226025.0
2022-01-18 15:25:00,12.39,12.4,12.38,12.4,180504.0,6.0612,6.0661,6.0563,6.0661,180504.0
2022-01-18 15:30:00,12.4,12.4,12.38,12.39,304088.0,6.0661,6.0661,6.0563,6.0612,304088.0
2022-01-18 15:35:00,12.4,12.4,12.37,12.38,307810.0,6.0661,6.0661,6.0514,6.0563,307810.0
2022-01-18 15:40:00,12.38,12.39,12.32,12.35,1852890.0,6.0563,6.0612,6.027,6.0416,1852890.0
2022-01-18 15:45:00,12.35,12.38,12.34,12.36,1248541.0,6.0416,6.0563,6.0367,6.0465,1248541.0
2022-01-18 15:50:00,12.37,12.43,12.35,12.42,2080126.0,6.0514,6.0808,6.0416,6.0759,2080126.0
2022-01-18 15:55:00,12.42,12.6,12.41,12.46,6351122.0,6.0759,6.1639,6.071,6.0955,6351122.0
2022-01-19 09:30:00,12.66,12.75,12.6,12.74,2708922.0,6.1933,6.2373,6.1639,6.2324,2708922.0
2022-01-19 09:35:00,12.74,12.76,12.71,12.73,1592165.0,6.2324,6.2422,6.2178,6.2275,1592165.0
2022-01-19 09:40:00,12.74,12.74,12.65,12.67,588172.0,6.2324,6.2324,6.1884,6.1982,588172.0
2022-01-19 09:45:00,12.67,12.77,12.66,12.76,1085112.0,6.1982,6.2471,6.1933,6.2422,1085112.0
2022-01-19 09:50:00,12.76,12.87,12.75,12.87,926115.0,6.2422,6.296,6.2373,6.296,926115.0
2022-01-19 09:55:00,12.86,12.87,12.83,12.85,400504.0,6.2911,6.296,6.2765,6.2862,400504.0
2022-01-19 10:00:00,12.85,12.88,12.79,12.8,480880.0,6.2862,6.3009,6.2569,6.2618,480880.0
2022-01-19 10:05:00,12.81,12.82,12.75,12.77,223026.0,6.2667,6.2716,6.2373,6.2471,223026.0
2022-01-19 10:10:00,12.77,12.8,12.76,12.77,265263.0,6.2471,6.2618,6.2422,6.2471,265263.0
2022-01-19 10:15:00,12.77,12.79,12.74,12.75,427906.0,6.2471,6.2569,6.2324,6.2373,427906.0
2022-01-19 10:20:00,12.75,12.79,12.71,12.71,908703.0,6.2373,6.2569,6.2178,6.2178,908703.0
2022-01-19 10:25:00,12.71,12.73,12.66,12.68,789069.0,6.2178,6.2275,6.1933,6.2031,789069.0
2022-01-19 10:30:00,12.67,12.72,12.66,12.66,902935.0,6.1982,6.2226,6.1933,6.1933,902935.0
2022-01-19 10:35:00,12.67,12.74,12.64,12.74,485792.0,6.1982,6.2324,6.1835,6.2324,485792.0
2022-01-19 10:40:00,12.73,12.79,12.71,12.78,655025.0,6.2275,6.2569,6.2178,6.252,655025.0
2022-01-19 10:45:00,12.77,12.77,12.69,12.7,456131.0,6.2471,6.2471,6.208,6.2129,456131.0
2022-01-19 10:50:00,12.7,12.75,12.69,12.73,518027.0,6.2129,6.2373,6.208,6.2275,518027.0
2022-01-19 10:55:00,12.73,12.76,12.71,12.72,316431.0,6.2275,6.2422,6.2178,6.2226,316431.0
2022-01-19 11:00:00,12.73,12.73,12.7,12.72,430374.0,6.2275,6.2275,6.2129,6.2226,430374.0
2022-01-19 11:05:00,12.71,12.76,12.71,12.76,533687.0,6.2178,6.2422,6.2178,6.2422,533687.0
2022-01-19 11:10:00,12.76,12.8,12.75,12.8,414776.0,6.2422,6.2618,6.2373,6.2618,414776.0
2022-01-19 11:15:00,12.79,12.82,12.75,12.76,373939.0,6.2569,6.2716,6.2373,6.2422,373939.0
2022-01-19 11:20:00,12.75,12.76,12.7,12.71,147761.0,6.2373,6.2422,6.2129,6.2178,147761.0
2022-01-19 11:25:00,12.71,12.73,12.69,12.7,224785.0,6.2178,6.2275,6.208,6.2129,224785.0
2022-01-19 11:30:00,12.7,12.72,12.67,12.72,472043.0,6.2129,6.2226,6.1982,6.2226,472043.0
2022-01-19 11:35:00,12.72,12.72,12.68,12.71,325255.0,6.2226,6.2226,6.2031,6.2178,325255.0
2022-01-19 11:40:00,12.71,12.72,12.67,12.68,201990.0,6.2178,6.2226,6.1982,6.2031,201990.0
2022-01-19 11:45:00,12.69,12.72,12.68,12.71,120145.0,6.208,6.2226,6.2031,6.2178,120145.0
2022-01-19 11:50:00,12.71,12.73,12.7,12.72,161409.0,6.2178,6.2275,6.2129,6.2226,161409.0
2022-01-19 11:55:00,12.72,12.73,12.7,12.71,75941.0,6.2226,6.2275,6.2129,6.2178,75941.0
2022-01-19 12:00:00,12.71,12.74,12.7,12.71,311464.0,6.2178,6.2324,6.2129,6.2178,311464.0
2022-01-19 12:05:00,12.72,12.73,12.69,12.7,306468.0,6.2226,6.2275,6.208,6.2129,306468.0
2022-01-19 12:10:00,12.7,12.71,12.69,12.69,190532.0,6.2129,6.2178,6.208,6.208,190532.0
2022-01-19 12:15:00,12.7,12.71,12.68,12.71,209969.0,6.2129,6.2178,6.2031,6.2178,209969.0
2022-01-19 12:20:00,12.7,12.72,12.69,12.72,206984.0,6.2129,6.2226,6.208,6.2226,206984.0
2022-01-19 12:25:00,12.71,12.72,12.69,12.7,165079.0,6.2178,6.2226,6.208,6.2129,165079.0
2022-01-19 12:30:00,12.7,12.7,12.67,12.69,207616.0,6.2129,6.2129,6.1982,6.208,207616.0
2022-01-19 12:35:00,12.69,12.69,12.65,12.66,132017.0,6.208,6.208,6.1884,6.1933,132017.0
2022-01-19 12:40:00,12.66,12.67,12.64,12.66,242704.0,6.1933,6.1982,6.1835,6.1933,242704.0
2022-01-19 12:45:00,12.66,12.68,12.65,12.68,116939.0,6.1933,6.2031,6.1884,6.2031,116939.0
2022-01-19 12:50:00,12.67,12.69,12.65,12.66,220539.0,6.1982,6.208,6.1884,6.1933,220539.0
2022-01-19 12:55:00,12.66,12.67,12.65,12.67,49623.0,6.1933,6.1982,6.1884,6.1982,49623.0
2022-01-19 13:00:00,12.67,12.67,12.62,12.66,106752.0,6.1982,6.1982,6.1737,6.1933,106752.0
2022-01-19 13:05:00,12.66,12.66,12.63,12.65,89212.0,6.1933,6.1933,6.1786,6.1884,89212.0
2022-01-19 13:10:00,12.65,12.65,12.63,12.65,123586.0,6.1884,6.1884,6.1786,6.1884,123586.0
2022-01-19 13:15:00,12.65,12.66,12.64,12.65,138018.0,6.1884,6.1933,6.1835,6.1884,138018.0
2022-01-19 13:20:00,12.65,12.66,12.63,12.63,231057.0,6.1884,6.1933,6.1786,6.1786,231057.0
2022-01-19 13:25:00,12.63,12.65,12.62,12.63,146929.0,6.1786,6.1884,6.1737,6.1786,146929.0
2022-01-19 13:30:00,12.63,12.66,12.61,12.66,222585.0,6.1786,6.1933,6.1688,6.1933,222585.0
2022-01-19 13:35:00,12.65,12.67,12.64,12.65,157560.0,6.1884,6.1982,6.1835,6.1884,157560.0
2022-01-19 13:40:00,12.66,12.66,12.63,12.66,223972.0,6.1933,6.1933,6.1786,6.1933,223972.0
2022-01-19 13:45:00,12.66,12.69,12.65,12.68,239542.0,6.1933,6.208,6.1884,6.2031,239542.0
2022-01-19 13:50:00,12.67,12.68,12.65,12.67,101498.0,6.1982,6.2031,6.1884,6.1982,101498.0
2022-01-19 13:55:00,12.67,12.69,12.67,12.68,394332.0,6.1982,6.208,6.1982,6.2031,394332.0
2022-01-19 14:00:00,12.68,12.69,12.67,12.69,103256.0,6.2031,6.208,6.1982,6.208,103256.0
2022-01-19 14:05:00,12.69,12.69,12.66,12.68,166634.0,6.208,6.208,6.1933,6.2031,166634.0
2022-01-19 14:10:00,12.68,12.68,12.66,12.68,103528.0,6.2031,6.2031,6.1933,6.2031,103528.0
2022-01-19 14:15:00,12.68,12.68,12.67,12.68,83999.0,6.2031,6.2031,6.1982,6.2031,83999.0
2022-01-19 14:20:00,12.67,12.68,12.64,12.64,128035.0,6.1982,6.2031,6.1835,6.1835,128035.0
2022-01-19 14:25:00,12.64,12.65,12.62,12.62,244497.0,6.1835,6.1884,6.1737,6.1737,244497.0
2022-01-19 14:30:00,12.62,12.65,12.62,12.63,260311.0,6.1737,6.1884,6.1737,6.1786,260311.0
2022-01-19 14:35:00,12.63,12.64,12.62,12.63,256873.0,6.1786,6.1835,6.1737,6.1786,256873.0
2022-01-19 14:40:00,12.63,12.64,12.62,12.63,107207.0,6.1786,6.1835,6.1737,6.1786,107207.0
2022-01-19 14:45:00,12.63,12.64,12.61,12.63,124664.0,6.1786,6.1835,6.1688,6.1786,124664.0
2022-01-19 14:50:00,12.63,12.63,12.57,12.61,1077774.0,6.1786,6.1786,6.1493,6.1688,1077774.0
2022-01-19 14:55:00,12.6,12.61,12.58,12.6,256235.0,6.1639,6.1688,6.1542,6.1639,256235.0
2022-01-19 15:00:00,12.61,12.63,12.6,12.62,183458.0,6.1688,6.1786,6.1639,6.1737,183458.0
2022-01-19 15:05:00,12.63,12.64,12.62,12.63,187697.0,6.1786,6.1835,6.1737,6.1786,187697.0
2022-01-19 15:10:00,12.63,12.66,12.62,12.65,166273.0,6.1786,6.1933,6.1737,6.1884,166273.0
2022-01-19 15:15:00,12.65,12.66,12.64,12.65,278204.0,6.1884,6.1933,6.1835,6.1884,278204.0
2022-01-19 15:20:00,12.65,12.65,12.64,12.65,156607.0,6.1884,6.1884,6.1835,6.1884,156607.0
2022-01-19 15:25:00,12.65,12.65,12.64,12.65,182840.0,6.1884,6.1884,6.1835,6.1884,182840.0
2022-01-19 15:30:00,12.65,12.68,12.64,12.68,548324.0,6.1884,6.2031,6.1835,6.2031,548324.0
2022-01-19 15:35:00,12.67,12.69,12.66,12.69,1442220.0,6.1982,6.208,6.1933,6.208,1442220.0
2022-01-19 15:40:00,12.68,12.69,12.66,12.66,741002.0,6.2031,6.208,6.1933,6.1933,741002.0
2022-01-19 15:45:00,12.66,12.67,12.65,12.66,430939.0,6.1933,6.1982,6.1884,6.1933,430939.0
2022-01-19 15:50:00,12.66,12.66,12.62,12.63,1607316.0,6.1933,6.1933,6.1737,6.1786,1607316.0
2022-01-19 15:55:00,12.63,12.64,12.6,12.62,1276469.0,6.1786,6.1835,6.1639,6.1737,1276469.0
2022-01-20 09:30:00,12.78,12.82,12.73,12.76,1886873.0,6.252,6.2716,6.2275,6.2422,1886873.0
2022-01-20 09:35:00,12.76,12.76,12.68,12.72,613172.0,6.2422,6.2422,6.2031,6.2226,613172.0
2022-01-20 09:40:00,12.73,12.77,12.72,12.76,755711.0,6.2275,6.2471,6.2226,6.2422,755711.0
2022-01-20 09:45:00,12.75,12.76,12.69,12.71,432130.0,6.2373,6.2422,6.208,6.2178,432130.0
2022-01-20 09:50:00,12.71,12.75,12.71,12.73,421447.0,6.2178,6.2373,6.2178,6.2275,421447.0
2022-01-20 09:55:00,12.73,12.8,12.71,12.8,371205.0,6.2275,6.2618,6.2178,6.2618,371205.0
2022-01-20 10:00:00,12.79,12.8,12.72,12.73,411993.0,6.2569,6.2618,6.2226,6.2275,411993.0
2022-01-20 10:05:00,12.73,12.75,12.68,12.68,379315.0,6.2275,6.2373,6.2031,6.2031,379315.0
2022-01-20 10:10:00,12.69,12.71,12.67,12.68,304268.0,6.208,6.2178,6.1982,6.2031,304268.0
2022-01-20 10:15:00,12.69,12.72,12.68,12.69,389683.0,6.208,6.2226,6.2031,6.208,389683.0
2022-01-20 10:20:00,12.69,12.73,12.68,12.73,314204.0,6.208,6.2275,6.2031,6.2275,314204.0
2022-01-20 10:25:00,12.73,12.78,12.72,12.78,503406.0,6.2275,6.252,6.2226,6.252,503406.0
2022-01-20 10:30:00,12.78,12.81,12.76,12.79,240163.0,6.252,6.2667,6.2422,6.2569,240163.0
2022-01-20 10:35:00,12.79,12.82,12.79,12.81,197426.0,6.2569,6.2716,6.2569,6.2667,197426.0
2022-01-20 10:40:00,12.81,12.83,12.79,12.83,256710.0,6.2667,6.2765,6.2569,6.2765,256710.0
2022-01-20 10:45:00,12.83,12.85,12.82,12.85,178846.0,6.2765,6.2862,6.2716,6.2862,178846.0
2022-01-20 10:50:00,12.84,12.85,12.82,12.84,259404.0,6.2813,6.2862,6.2716,6.2813,259404.0
2022-01-20 10:55:00,12.84,12.85,12.82,12.84,185825.0,6.2813,6.2862,6.2716,6.2813,185825.0
2022-01-20 11:00:00,12.84,12.85,12.81,12.85,505103.0,6.2813,6.2862,6.2667,6.2862,505103.0
2022-01-20 11:05:00,12.85,12.87,12.83,12.84,256920.0,6.2862,6.296,6.2765,6.2813,256920.0
2022-01-20 11:10:00,12.84,12.85,12.81,12.83,465275.0,6.2813,6.2862,6.2667,6.2765,465275.0
2022-01-20 11:15:00,12.82,12.87,12.82,12.87,291808.0,6.2716,6.296,6.2716,6.296,291808.0
2022-01-20 11:20:00,12.86,12.87,12.82,12.84,221537.0,6.2911,6.296,6.2716,6.2813,221537.0
2022-01-20 11:25:00,12.84,12.85,12.82,12.85,213164.0,6.2813,6.2862,6.2716,6.2862,213164.0
2022-01-20 11:30:00,12.85,12.85,12.82,12.84,178564.0,6.2862,6.2862,6.2716,6.2813,178564.0
2022-01-20 11:35:00,12.84,12.85,12.83,12.85,486040.0,6.2813,6.2862,6.2765,6.2862,486040.0
2022-01-20 11:40:00,12.85,12.85,12.81,12.82,560262.0,6.2862,6.2862,6.2667,6.2716,560262.0
2022-01-20 11:45:00,12.81,12.82,12.77,12.79,2048729.0,6.2667,6.2716,6.2471,6.2569,2048729.0
2022-01-20 11:50:00,12.79,12.82,12.78,12.81,421322.0,6.2569,6.2716,6.252,6.2667,421322.0
2022-01-20 11:55:00,12.81,12.84,12.8,12.82,283527.0,6.2667,6.2813,6.2618,6.2716,283527.0
2022-01-20 12:00:00,12.82,12.83,12.81,12.82,90813.0,6.2716,6.2765,6.2667,6.2716,90813.0
2022-01-20 12:05:00,12.82,12.84,12.81,12.84,317086.0,6.2716,6.2813,6.2667,6.2813,317086.0
2022-01-20 12:10:00,12.84,12.85,12.83,12.85,160857.0,6.2813,6.2862,6.2765,6.2862,160857.0
2022-01-20 12:15:00,12.85,12.85,12.83,12.83,160826.0,6.2862,6.2862,6.2765,6.2765,160826.0
2022-01-20 12:20:00,12.84,12.85,12.83,12.85,158189.0,6.2813,6.2862,6.2765,6.2862,158189.0
2022-01-20 12:25:00,12.85,12.86,12.84,12.86,347137.0,6.2862,6.2911,6.2813,6.2911,347137.0
2022-01-20 12:30:00,12.86,12.9,12.85,12.87,466689.0,6.2911,6.3107,6.2862,6.296,466689.0
2022-01-20 12:35:00,12.87,12.88,12.86,12.88,166088.0,6.296,6.3009,6.2911,6.3009,166088.0
2022-01-20 12:40:00,12.88,12.89,12.87,12.88,167776.0,6.3009,6.3058,6.296,6.3009,167776.0
2022-01-20 12:45:00,12.88,12.9,12.88,12.9,114917.0,6.3009,6.3107,6.3009,6.3107,114917.0
2022-01-20 12:50:00,12.9,12.92,12.89,12.91,495592.0,6.3107,6.3205,6.3058,6.3156,495592.0
2022-01-20 12:55:00,12.91,12.92,12.89,12.92,231021.0,6.3156,6.3205,6.3058,6.3205,231021.0
2022-01-20 13:00:00,12.92,12.92,12.89,12.91,162383.0,6.3205,6.3205,6.3058,6.3156,162383.0
2022-01-20 13:05:00,12.91,12.92,12.88,12.88,277170.0,6.3156,6.3205,6.3009,6.3009,277170.0
2022-01-20 13:10:00,12.88,12.89,12.83,12.84,462618.0,6.3009,6.3058,6.2765,6.2813,462618.0
2022-01-20 13:15:00,12.83,12.84,12.81,12.82,186881.0,6.2765,6.2813,6.2667,6.2716,186881.0
2022-01-20 13:20:00,12.82,12.84,12.81,12.83,138842.0,6.2716,6.2813,6.2667,6.2765,138842.0
2022-01-20 13:25:00,12.83,12.83,12.8,12.81,122877.0,6.2765,6.2765,6.2618,6.2667,122877.0
2022-01-20 13:30:00,12.81,12.81,12.79,12.81,331127.0,6.2667,6.2667,6.2569,6.2667,331127.0
2022-01-20 13:35:00,12.81,12.83,12.79,12.82,588861.0,6.2667,6.2765,6.2569,6.2716,588861.0
2022-01-20 13:40:00,12.83,12.86,12.82,12.85,178887.0,6.2765,6.2911,6.2716,6.2862,178887.0
2022-01-20 13:45:00,12.86,12.87,12.84,12.86,227281.0,6.2911,6.296,6.2813,6.2911,227281.0
2022-01-20 13:50:00,12.85,12.88,12.84,12.88,128203.0,6.2862,6.3009,6.2813,6.3009,128203.0
2022-01-20 13:55:00,12.87,12.92,12.87,12.91,426552.0,6.296,6.3205,6.296,6.3156,426552.0
2022-01-20 14:00:00,12.91,12.93,12.9,12.93,299104.0,6.3156,6.3254,6.3107,6.3254,299104.0
2022-01-20 14:05:00,12.93,12.93,12.91,12.92,135842.0,6.3254,6.3254,6.3156,6.3205,135842.0
2022-01-20 14:10:00,12.92,12.92,12.89,12.9,204540.0,6.3205,6.3205,6.3058,6.3107,204540.0
2022-01-20 14:15:00,12.9,12.9,12.87,12.88,216780.0,6.3107,6.3107,6.296,6.3009,216780.0
2022-01-20 14:20:00,12.88,12.89,12.87,12.88,197138.0,6.3009,6.3058,6.296,6.3009,197138.0
2022-01-20 14:25:00,12.88,12.89,12.83,12.84,390884.0,6.3009,6.3058,6.2765,6.2813,390884.0
2022-01-20 14:30:00,12.84,12.84,12.8,12.82,190147.0,6.2813,6.2813,6.2618,6.2716,190147.0
2022-01-20 14:35:00,12.82,12.82,12.77,12.79,330040.0,6.2716,6.2716,6.2471,6.2569,330040.0
2022-01-20 14:40:00,12.79,12.79,12.77,12.79,158743.0,6.2569,6.2569,6.2471,6.2569,158743.0
2022-01-20 14:45:00,12.79,12.82,12.78,12.82,400573.0,6.2569,6.2716,6.252,6.2716,400573.0
2022-01-20 14:50:00,12.82,12.82,12.8,12.81,292630.0,6.2716,6.2716,6.2618,6.2667,292630.0
2022-01-20 14:55:00,12.82,12.88,12.81,12.88,951027.0,6.2716,6.3009,6.2667,6.3009,951027.0
2022-01-20 15:00:00,12.88,12.88,12.82,12.84,1064455.0,6.3009,6.3009,6.2716,6.2813,1064455.0
2022-01-20 15:05:00,12.84,12.84,12.79,12.82,538509.0,6.2813,6.2813,6.2569,6.2716,538509.0
2022-01-20 15:10:00,12.82,12.83,12.8,12.81,314253.0,6.2716,6.2765,6.2618,6.2667,314253.0
2022-01-20 15:15:00,12.81,12.82,12.79,12.81,345541.0,6.2667,6.2716,6.2569,6.2667,345541.0
2022-01-20 15:20:00,12.82,12.82,12.79,12.79,280857.0,6.2716,6.2716,6.2569,6.2569,280857.0
2022-01-20 15:25:00,12.79,12.8,12.74,12.75,750265.0,6.2569,6.2618,6.2324,6.2373,750265.0
2022-01-20 15:30:00,12.75,12.75,12.7,12.71,600181.0,6.2373,6.2373,6.2129,6.2178,600181.0
2022-01-20 15:35:00,12.7,12.71,12.67,12.67,610029.0,6.2129,6.2178,6.1982,6.1982,610029.0
2022-01-20 15:40:00,12.67,12.71,12.67,12.7,1352716.0,6.1982,6.2178,6.1982,6.2129,1352716.0
2022-01-20 15:45:00,12.7,12.71,12.67,12.68,885940.0,6.2129,6.2178,6.1982,6.2031,885940.0
2022-01-20 15:50:00,12.68,12.69,12.63,12.63,1293922.0,6.2031,6.208,6.1786,6.1786,1293922.0
2022-01-20 15:55:00,12.63,12.66,12.62,12.64,1983174.0,6.1786,6.1933,6.1737,6.1835,1983174.0
2022-01-21 09:30:00,12.68,12.76,12.63,12.75,1182877.0,6.2031,6.2422,6.1786,6.2373,1182877.0
2022-01-21 09:35:00,12.75,12.79,12.73,12.76,501280.0,6.2373,6.2569,6.2275,6.2422,501280.0
2022-01-21 09:40:00,12.75,12.8,12.73,12.77,723795.0,6.2373,6.2618,6.2275,6.2471,723795.0
2022-01-21 09:45:00,12.77,12.85,12.74,12.85,484162.0,6.2471,6.2862,6.2324,6.2862,484162.0
2022-01-21 09:50:00,12.85,12.87,12.81,12.83,508295.0,6.2862,6.296,6.2667,6.2765,508295.0
2022-01-21 09:55:00,12.83,12.84,12.75,12.79,1511896.0,6.2765,6.2813,6.2373,6.2569,1511896.0
2022-01-21 10:00:00,12.79,12.8,12.73,12.76,478902.0,6.2569,6.2618,6.2275,6.2422,478902.0
2022-01-21 10:05:00,12.76,12.79,12.72,12.74,321632.0,6.2422,6.2569,6.2226,6.2324,321632.0
2022-01-21 10:10:00,12.74,12.75,12.71,12.74,400336.0,6.2324,6.2373,6.2178,6.2324,400336.0
2022-01-21 10:15:00,12.74,12.76,12.71,12.73,423426.0,6.2324,6.2422,6.2178,6.2275,423426.0
2022-01-21 10:20:00,12.73,12.73,12.66,12.71,703506.0,6.2275,6.2275,6.1933,6.2178,703506.0
2022-01-21 10:25:00,12.71,12.76,12.69,12.71,617440.0,6.2178,6.2422,6.208,6.2178,617440.0
2022-01-21 10:30:00,12.71,12.78,12.69,12.75,350376.0,6.2178,6.252,6.208,6.2373,350376.0
2022-01-21 10:35:00,12.75,12.8,12.75,12.78,222320.0,6.2373,6.2618,6.2373,6.252,222320.0
2022-01-21 10:40:00,12.77,12.81,12.76,12.8,550840.0,6.2471,6.2667,6.2422,6.2618,550840.0
2022-01-21 10:45:00,12.81,12.82,12.75,12.82,239231.0,6.2667,6.2716,6.2373,6.2716,239231.0
2022-01-21 10:50:00,12.82,12.84,12.78,12.79,399582.0,6.2716,6.2813,6.252,6.2569,399582.0
2022-01-21 10:55:00,12.79,12.8,12.76,12.77,239016.0,6.2569,6.2618,6.2422,6.2471,239016.0
2022-01-21 11:00:00,12.77,12.79,12.75,12.78,231828.0,6.2471,6.2569,6.2373,6.252,231828.0
2022-01-21 11:05:00,12.78,12.82,12.77,12.81,273214.0,6.252,6.2716,6.2471,6.2667,273214.0
2022-01-21 11:10:00,12.81,12.81,12.78,12.81,201819.0,6.2667,6.2667,6.252,6.2667,201819.0
2022-01-21 11:15:00,12.81,12.85,12.79,12.85,168265.0,6.2667,6.2862,6.2569,6.2862,168265.0
2022-01-21 11:20:00,12.85,12.89,12.84,12.87,241773.0,6.2862,6.3058,6.2813,6.296,241773.0
2022-01-21 11:25:00,12.87,12.89,12.85,12.87,200694.0,6.296,6.3058,6.2862,6.296,200694.0
2022-01-21 11:30:00,12.87,12.89,12.81,12.84,620417.0,6.296,6.3058,6.2667,6.2813,620417.0
2022-01-21 11:35:00,12.84,12.84,12.79,12.79,200904.0,6.2813,6.2813,6.2569,6.2569,200904.0
2022-01-21 11:40:00,12.8,12.82,12.78,12.81,245276.0,6.2618,6.2716,6.252,6.2667,245276.0
2022-01-21 11:45:00,12.81,12.82,12.77,12.81,144979.0,6.2667,6.2716,6.2471,6.2667,144979.0
2022-01-21 11:50:00,12.81,12.82,12.78,12.79,194034.0,6.2667,6.2716,6.252,6.2569,194034.0
2022-01-21 11:55:00,12.79,12.83,12.79,12.81,211043.0,6.2569,6.2765,6.2569,6.2667,211043.0
2022-01-21 12:00:00,12.81,12.81,12.75,12.77,230788.0,6.2667,6.2667,6.2373,6.2471,230788.0
2022-01-21 12:05:00,12.77,12.8,12.76,12.77,159093.0,6.2471,6.2618,6.2422,6.2471,159093.0
2022-01-21 12:10:00,12.77,12.8,12.75,12.79,235927.0,6.2471,6.2618,6.2373,6.2569,235927.0
2022-01-21 12:15:00,12.79,12.8,12.76,12.77,150492.0,6.2569,6.2618,6.2422,6.2471,150492.0
2022-01-21 12:20:00,12.77,12.8,12.74,12.79,268808.0,6.2471,6.2618,6.2324,6.2569,268808.0
2022-01-21 12:25:00,12.79,12.81,12.79,12.81,168209.0,6.2569,6.2667,6.2569,6.2667,168209.0
2022-01-21 12:30:00,12.81,12.82,12.79,12.82,189386.0,6.2667,6.2716,6.2569,6.2716,189386.0
2022-01-21 12:35:00,12.82,12.84,12.77,12.8,261902.0,6.2716,6.2813,6.2471,6.2618,261902.0
2022-01-21 12:40:00,12.79,12.81,12.78,12.81,291141.0,6.2569,6.2667,6.252,6.2667,291141.0
2022-01-21 12:45:00,12.81,12.83,12.78,12.79,255118.0,6.2667,6.2765,6.252,6.2569,255118.0
2022-01-21 12:50:00,12.79,12.8,12.75,12.76,257919.0,6.2569,6.2618,6.2373,6.2422,257919.0
2022-01-21 12:55:00,12.76,12.76,12.73,12.74,215146.0,6.2422,6.2422,6.2275,6.2324,215146.0
2022-01-21 13:00:00,12.74,12.76,12.72,12.73,307420.0,6.2324,6.2422,6.2226,6.2275,307420.0
2022-01-21 13:05:00,12.73,12.75,12.72,12.72,306130.0,6.2275,6.2373,6.2226,6.2226,306130.0
2022-01-21 13:10:00,12.72,12.77,12.72,12.77,250416.0,6.2226,6.2471,6.2226,6.2471,250416.0
2022-01-21 13:15:00,12.76,12.77,12.71,12.71,247485.0,6.2422,6.2471,6.2178,6.2178,247485.0
2022-01-21 13:20:00,12.71,12.72,12.67,12.68,241004.0,6.2178,6.2226,6.1982,6.2031,241004.0
2022-01-21 13:25:00,12.69,12.71,12.67,12.69,307274.0,6.208,6.2178,6.1982,6.208,307274.0
2022-01-21 13:30:00,12.69,12.71,12.67,12.69,253432.0,6.208,6.2178,6.1982,6.208,253432.0
2022-01-21 13:35:00,12.69,12.73,12.67,12.71,222957.0,6.208,6.2275,6.1982,6.2178,222957.0
2022-01-21 13:40:00,12.7,12.73,12.7,12.71,118125.0,6.2129,6.2275,6.2129,6.2178,118125.0
2022-01-21 13:45:00,12.72,12.73,12.7,12.72,221800.0,6.2226,6.2275,6.2129,6.2226,221800.0
2022-01-21 13:50:00,12.72,12.75,12.71,12.73,164621.0,6.2226,6.2373,6.2178,6.2275,164621.0
2022-01-21 13:55:00,12.73,12.74,12.7,12.72,153295.0,6.2275,6.2324,6.2129,6.2226,153295.0
2022-01-21 14:00:00,12.71,12.73,12.7,12.72,476781.0,6.2178,6.2275,6.2129,6.2226,476781.0
2022-01-21 14:05:00,12.71,12.73,12.71,12.72,102066.0,6.2178,6.2275,6.2178,6.2226,102066.0
2022-01-21 14:10:00,12.72,12.74,12.71,12.73,99818.0,6.2226,6.2324,6.2178,6.2275,99818.0
2022-01-21 14:15:00,12.73,12.75,12.72,12.73,177730.0,6.2275,6.2373,6.2226,6.2275,177730.0
2022-01-21 14:20:00,12.73,12.75,12.71,12.75,342462.0,6.2275,6.2373,6.2178,6.2373,342462.0
2022-01-21 14:25:00,12.75,12.75,12.71,12.73,219169.0,6.2373,6.2373,6.2178,6.2275,219169.0
2022-01-21 14:30:00,12.73,12.74,12.72,12.74,108139.0,6.2275,6.2324,6.2226,6.2324,108139.0
2022-01-21 14:35:00,12.74,12.75,12.71,12.74,291883.0,6.2324,6.2373,6.2178,6.2324,291883.0
2022-01-21 14:40:00,12.73,12.74,12.72,12.73,105304.0,6.2275,6.2324,6.2226,6.2275,105304.0
2022-01-21 14:45:00,12.73,12.74,12.72,12.74,225484.0,6.2275,6.2324,6.2226,6.2324,225484.0
2022-01-21 14:50:00,12.73,12.75,12.71,12.75,318576.0,6.2275,6.2373,6.2178,6.2373,318576.0
2022-01-21 14:55:00,12.75,12.75,12.71,12.71,341939.0,6.2373,6.2373,6.2178,6.2178,341939.0
2022-01-21 15:00:00,12.71,12.73,12.69,12.7,490322.0,6.2178,6.2275,6.208,6.2129,490322.0
2022-01-21 15:05:00,12.7,12.7,12.66,12.67,305128.0,6.2129,6.2129,6.1933,6.1982,305128.0
2022-01-21 15:10:00,12.67,12.68,12.65,12.66,530481.0,6.1982,6.2031,6.1884,6.1933,530481.0
2022-01-21 15:15:00,12.65,12.69,12.63,12.67,419945.0,6.1884,6.208,6.1786,6.1982,419945.0
2022-01-21 15:20:00,12.67,12.69,12.66,12.68,288819.0,6.1982,6.208,6.1933,6.2031,288819.0
2022-01-21 15:25:00,12.68,12.68,12.64,12.65,515132.0,6.2031,6.2031,6.1835,6.1884,515132.0
2022-01-21 15:30:00,12.66,12.68,12.65,12.66,494404.0,6.1933,6.2031,6.1884,6.1933,494404.0
2022-01-21 15:35:00,12.67,12.69,12.65,12.69,765249.0,6.1982,6.208,6.1884,6.208,765249.0
2022-01-21 15:40:00,12.69,12.71,12.68,12.69,533077.0,6.208,6.2178,6.2031,6.208,533077.0
2022-01-21 15:45:00,12.69,12.72,12.68,12.71,932081.0,6.208,6.2226,6.2031,6.2178,932081.0
2022-01-21 15:50:00,12.71,12.72,12.68,12.69,797813.0,6.2178,6.2226,6.2031,6.208,797813.0
2022-01-21 15:55:00,12.69,12.72,12.66,12.66,1958690.0,6.208,6.2226,6.1933,6.1933,1958690.0
2022-01-24 09:30:00,12.52,12.55,12.44,12.49,1347383.0,6.1248,6.1395,6.0857,6.1101,1347383.0
2022-01-24 09:35:00,12.48,12.57,12.47,12.56,1044520.0,6.1052,6.1493,6.1003,6.1444,1044520.0
2022-01-24 09:40:00,12.56,12.6,12.48,12.49,868599.0,6.1444,6.1639,6.1052,6.1101,868599.0
2022-01-24 09:45:00,12.49,12.49,12.37,12.38,1261254.0,6.1101,6.1101,6.0514,6.0563,1261254.0
2022-01-24 09:50:00,12.38,12.39,12.3,12.3,1147135.0,6.0563,6.0612,6.0172,6.0172,1147135.0
2022-01-24 09:55:00,12.31,12.42,12.3,12.34,1267642.0,6.0221,6.0759,6.0172,6.0367,1267642.0
2022-01-24 10:00:00,12.34,12.39,12.28,12.29,692750.0,6.0367,6.0612,6.0074,6.0123,692750.0
2022-01-24 10:05:00,12.3,12.32,12.21,12.24,1280866.0,6.0172,6.027,5.9732,5.9878,1280866.0
2022-01-24 10:10:00,12.23,12.24,12.18,12.21,1184372.0,5.9829,5.9878,5.9585,5.9732,1184372.0
2022-01-24 10:15:00,12.21,12.28,12.21,12.24,1133254.0,5.9732,6.0074,5.9732,5.9878,1133254.0
2022-01-24 10:20:00,12.24,12.36,12.23,12.36,737869.0,5.9878,6.0465,5.9829,6.0465,737869.0
2022-01-24 10:25:00,12.36,12.39,12.3,12.32,750723.0,6.0465,6.0612,6.0172,6.027,750723.0
2022-01-24 10:30:00,12.32,12.37,12.3,12.34,709208.0,6.027,6.0514,6.0172,6.0367,709208.0
2022-01-24 10:35:00,12.34,12.44,12.32,12.43,761907.0,6.0367,6.0857,6.027,6.0808,761907.0
2022-01-24 10:40:00,12.43,12.44,12.38,12.43,481928.0,6.0808,6.0857,6.0563,6.0808,481928.0
2022-01-24 10:45:00,12.43,12.44,12.36,12.38,295050.0,6.0808,6.0857,6.0465,6.0563,295050.0
2022-01-24 10:50:00,12.38,12.4,12.35,12.39,515586.0,6.0563,6.0661,6.0416,6.0612,515586.0
2022-01-24 10:55:00,12.38,12.39,12.29,12.3,581228.0,6.0563,6.0612,6.0123,6.0172,581228.0
2022-01-24 11:00:00,12.31,12.35,12.3,12.34,366244.0,6.0221,6.0416,6.0172,6.0367,366244.0
2022-01-24 11:05:00,12.34,12.34,12.3,12.3,310389.0,6.0367,6.0367,6.0172,6.0172,310389.0
2022-01-24 11:10:00,12.3,12.32,12.28,12.29,516968.0,6.0172,6.027,6.0074,6.0123,516968.0
2022-01-24 11:15:00,12.29,12.3,12.24,12.27,332180.0,6.0123,6.0172,5.9878,6.0025,332180.0
2022-01-24 11:20:00,12.27,12.29,12.23,12.24,271861.0,6.0025,6.0123,5.9829,5.9878,271861.0
2022-01-24 11:25:00,12.24,12.3,12.21,12.3,441244.0,5.9878,6.0172,5.9732,6.0172,441244.0
2022-01-24 11:30:00,12.3,12.33,12.25,12.26,846888.0,6.0172,6.0319,5.9927,5.9976,846888.0
2022-01-24 11:35:00,12.27,12.27,12.21,12.22,329655.0,6.0025,6.0025,5.9732,5.978,329655.0
2022-01-24 11:40:00,12.22,12.23,12.18,12.2,359592.0,5.978,5.9829,5.9585,5.9683,359592.0
2022-01-24 11:45:00,12.2,12.21,12.1,12.11,761442.0,5.9683,5.9732,5.9193,5.9242,761442.0
2022-01-24 11:50:00,12.11,12.22,12.1,12.22,788132.0,5.9242,5.978,5.9193,5.978,788132.0
2022-01-24 11:55:00,12.22,12.25,12.16,12.18,958175.0,5.978,5.9927,5.9487,5.9585,958175.0
2022-01-24 12:00:00,12.18,12.22,12.16,12.19,980049.0,5.9585,5.978,5.9487,5.9634,980049.0
2022-01-24 12:05:00,12.2,12.25,12.19,12.24,414963.0,5.9683,5.9927,5.9634,5.9878,414963.0
2022-01-24 12:10:00,12.24,12.26,12.19,12.2,440534.0,5.9878,5.9976,5.9634,5.9683,440534.0
2022-01-24 12:15:00,12.2,12.2,12.15,12.19,497467.0,5.9683,5.9683,5.9438,5.9634,497467.0
2022-01-24 12:20:00,12.18,12.26,12.17,12.23,597196.0,5.9585,5.9976,5.9536,5.9829,597196.0
2022-01-24 12:25:00,12.23,12.28,12.2,12.25,598620.0,5.9829,6.0074,5.9683,5.9927,598620.0
2022-01-24 12:30:00,12.24,12.25,12.2,12.23,526916.0,5.9878,5.9927,5.9683,5.9829,526916.0
2022-01-24 12:35:00,12.23,12.23,12.18,12.22,384903.0,5.9829,5.9829,5.9585,5.978,384903.0
2022-01-24 12:40:00,12.22,12.28,12.2,12.27,515275.0,5.978,6.0074,5.9683,6.0025,515275.0
2022-01-24 12:45:00,12.27,12.31,12.26,12.3,425357.0,6.0025,6.0221,5.9976,6.0172,425357.0
2022-01-24 12:50:00,12.3,12.35,12.28,12.34,338452.0,6.0172,6.0416,6.0074,6.0367,338452.0
2022-01-24 12:55:00,12.35,12.36,12.33,12.35,356800.0,6.0416,6.0465,6.0319,6.0416,356800.0
2022-01-24 13:00:00,12.36,12.37,12.32,12.37,266774.0,6.0465,6.0514,6.027,6.0514,266774.0
2022-01-24 13:05:00,12.37,12.45,12.36,12.42,582853.0,6.0514,6.0906,6.0465,6.0759,582853.0
2022-01-24 13:10:00,12.42,12.46,12.41,12.43,303349.0,6.0759,6.0955,6.071,6.0808,303349.0
2022-01-24 13:15:00,12.44,12.47,12.42,12.46,207383.0,6.0857,6.1003,6.0759,6.0955,207383.0
2022-01-24 13:20:00,12.46,12.46,12.37,12.38,284137.0,6.0955,6.0955,6.0514,6.0563,284137.0
2022-01-24 13:25:00,12.38,12.4,12.35,12.38,383206.0,6.0563,6.0661,6.0416,6.0563,383206.0
2022-01-24 13:30:00,12.38,12.49,12.37,12.49,382296.0,6.0563,6.1101,6.0514,6.1101,382296.0
2022-01-24 13:35:00,12.48,12.48,12.41,12.46,447840.0,6.1052,6.1052,6.071,6.0955,447840.0
2022-01-24 13:40:00,12.45,12.46,12.39,12.41,229723.0,6.0906,6.0955,6.0612,6.071,229723.0
2022-01-24 13:45:00,12.41,12.45,12.4,12.44,196836.0,6.071,6.0906,6.0661,6.0857,196836.0
2022-01-24 13:50:00,12.44,12.46,12.42,12.45,289225.0,6.0857,6.0955,6.0759,6.0906,289225.0
2022-01-24 13:55:00,12.45,12.48,12.42,12.48,153617.0,6.0906,6.1052,6.0759,6.1052,153617.0
2022-01-24 14:00:00,12.47,12.51,12.47,12.48,300823.0,6.1003,6.1199,6.1003,6.1052,300823.0
2022-01-24 14:05:00,12.47,12.51,12.47,12.48,295195.0,6.1003,6.1199,6.1003,6.1052,295195.0
2022-01-24 14:10:00,12.48,12.5,12.4,12.42,701454.0,6.1052,6.115,6.0661,6.0759,701454.0
2022-01-24 14:15:00,12.42,12.43,12.38,12.4,292278.0,6.0759,6.0808,6.0563,6.0661,292278.0
2022-01-24 14:20:00,12.39,12.42,12.35,12.36,412470.0,6.0612,6.0759,6.0416,6.0465,412470.0
2022-01-24 14:25:00,12.36,12.42,12.35,12.42,357608.0,6.0465,6.0759,6.0416,6.0759,357608.0
2022-01-24 14:30:00,12.42,12.46,12.4,12.43,321947.0,6.0759,6.0955,6.0661,6.0808,321947.0
2022-01-24 14:35:00,12.43,12.45,12.39,12.42,228488.0,6.0808,6.0906,6.0612,6.0759,228488.0
2022-01-24 14:40:00,12.41,12.44,12.4,12.43,226186.0,6.071,6.0857,6.0661,6.0808,226186.0
2022-01-24 14:45:00,12.43,12.44,12.39,12.44,320134.0,6.0808,6.0857,6.0612,6.0857,320134.0
2022-01-24 14:50:00,12.44,12.47,12.43,12.47,309838.0,6.0857,6.1003,6.0808,6.1003,309838.0
2022-01-24 14:55:00,12.46,12.49,12.44,12.49,284736.0,6.0955,6.1101,6.0857,6.1101,284736.0
2022-01-24 15:00:00,12.49,12.53,12.48,12.51,326424.0,6.1101,6.1297,6.1052,6.1199,326424.0
2022-01-24 15:05:00,12.52,12.54,12.49,12.52,177764.0,6.1248,6.1346,6.1101,6.1248,177764.0
2022-01-24 15:10:00,12.52,12.56,12.51,12.55,223955.0,6.1248,6.1444,6.1199,6.1395,223955.0
2022-01-24 15:15:00,12.55,12.59,12.52,12.54,384181.0,6.1395,6.159,6.1248,6.1346,384181.0
2022-01-24 15:20:00,12.54,12.58,12.53,12.54,494985.0,6.1346,6.1542,6.1297,6.1346,494985.0
2022-01-24 15:25:00,12.54,12.56,12.52,12.56,372989.0,6.1346,6.1444,6.1248,6.1444,372989.0
2022-01-24 15:30:00,12.55,12.63,12.54,12.62,1030445.0,6.1395,6.1786,6.1346,6.1737,1030445.0
2022-01-24 15:35:00,12.62,12.64,12.58,12.63,312039.0,6.1737,6.1835,6.1542,6.1786,312039.0
2022-01-24 15:40:00,12.63,12.64,12.58,12.59,459438.0,6.1786,6.1835,6.1542,6.159,459438.0
2022-01-24 15:45:00,12.59,12.62,12.58,12.58,459475.0,6.159,6.1737,6.1542,6.1542,459475.0
2022-01-24 15:50:00,12.59,12.65,12.58,12.64,988635.0,6.159,6.1884,6.1542,6.1835,988635.0
2022-01-24 15:55:00,12.63,12.64,12.61,12.64,1363404.0,6.1786,6.1835,6.1688,6.1835,1363404.0
2022-01-25 09:30:00,12.57,12.63,12.52,12.52,883272.0,6.1493,6.1786,6.1248,6.1248,883272.0
2022-01-25 09:35:00,12.52,12.57,12.51,12.53,759658.0,6.1248,6.1493,6.1199,6.1297,759658.0
2022-01-25 09:40:00,12.53,12.55,12.47,12.48,990935.0,6.1297,6.1395,6.1003,6.1052,990935.0
2022-01-25 09:45:00,12.48,12.52,12.45,12.51,722687.0,6.1052,6.1248,6.0906,6.1199,722687.0
2022-01-25 09:50:00,12.51,12.55,12.49,12.52,615621.0,6.1199,6.1395,6.1101,6.1248,615621.0
2022-01-25 09:55:00,12.52,12.58,12.51,12.56,631136.0,6.1248,6.1542,6.1199,6.1444,631136.0
2022-01-25 10:00:00,12.56,12.57,12.49,12.52,388425.0,6.1444,6.1493,6.1101,6.1248,388425.0
2022-01-25 10:05:00,12.52,12.54,12.49,12.52,475237.0,6.1248,6.1346,6.1101,6.1248,475237.0
2022-01-25 10:10:00,12.52,12.57,12.48,12.57,513025.0,6.1248,6.1493,6.1052,6.1493,513025.0
2022-01-25 10:15:00,12.56,12.61,12.55,12.58,1081288.0,6.1444,6.1688,6.1395,6.1542,1081288.0
2022-01-25 10:20:00,12.58,12.6,12.55,12.55,606207.0,6.1542,6.1639,6.1395,6.1395,606207.0
2022-01-25 10:25:00,12.55,12.64,12.54,12.63,590845.0,6.1395,6.1835,6.1346,6.1786,590845.0
2022-01-25 10:30:00,12.63,12.65,12.61,12.64,394110.0,6.1786,6.1884,6.1688,6.1835,394110.0
2022-01-25 10:35:00,12.64,12.68,12.62,12.67,393869.0,6.1835,6.2031,6.1737,6.1982,393869.0
2022-01-25 10:40:00,12.67,12.76,12.66,12.76,606019.0,6.1982,6.2422,6.1933,6.2422,606019.0
2022-01-25 10:45:00,12.76,12.83,12.74,12.82,567039.0,6.2422,6.2765,6.2324,6.2716,567039.0
2022-01-25 10:50:00,12.83,12.87,12.81,12.82,520641.0,6.2765,6.296,6.2667,6.2716,520641.0
2022-01-25 10:55:00,12.82,12.84,12.79,12.79,410907.0,6.2716,6.2813,6.2569,6.2569,410907.0
2022-01-25 11:00:00,12.79,12.83,12.78,12.83,739436.0,6.2569,6.2765,6.252,6.2765,739436.0
2022-01-25 11:05:00,12.83,12.84,12.78,12.82,378227.0,6.2765,6.2813,6.252,6.2716,378227.0
2022-01-25 11:10:00,12.82,12.83,12.77,12.79,382609.0,6.2716,6.2765,6.2471,6.2569,382609.0
2022-01-25 11:15:00,12.78,12.84,12.78,12.84,620562.0,6.252,6.2813,6.252,6.2813,620562.0
2022-01-25 11:20:00,12.84,12.9,12.83,12.88,422537.0,6.2813,6.3107,6.2765,6.3009,422537.0
2022-01-25 11:25:00,12.88,12.91,12.86,12.91,370038.0,6.3009,6.3156,6.2911,6.3156,370038.0
2022-01-25 11:30:00,12.9,12.92,12.88,12.89,290313.0,6.3107,6.3205,6.3009,6.3058,290313.0
2022-01-25 11:35:00,12.89,12.89,12.84,12.88,799841.0,6.3058,6.3058,6.2813,6.3009,799841.0
2022-01-25 11:40:00,12.88,12.93,12.85,12.92,368681.0,6.3009,6.3254,6.2862,6.3205,368681.0
2022-01-25 11:45:00,12.92,12.97,12.91,12.97,628786.0,6.3205,6.3449,6.3156,6.3449,628786.0
2022-01-25 11:50:00,12.96,13.03,12.95,13.01,1205591.0,6.3401,6.3743,6.3352,6.3645,1205591.0
2022-01-25 11:55:00,13.01,13.01,12.91,12.92,588713.0,6.3645,6.3645,6.3156,6.3205,588713.0
2022-01-25 12:00:00,12.92,12.97,12.91,12.96,389217.0,6.3205,6.3449,6.3156,6.3401,389217.0
2022-01-25 12:05:00,12.97,13.0,12.95,12.99,316246.0,6.3449,6.3596,6.3352,6.3547,316246.0
2022-01-25 12:10:00,12.99,13.0,12.96,12.99,325874.0,6.3547,6.3596,6.3401,6.3547,325874.0
2022-01-25 12:15:00,12.99,13.01,12.94,13.01,646249.0,6.3547,6.3645,6.3303,6.3645,646249.0
2022-01-25 12:20:00,13.01,13.06,13.0,13.05,578396.0,6.3645,6.389,6.3596,6.3841,578396.0
2022-01-25 12:25:00,13.06,13.09,13.05,13.08,402600.0,6.389,6.4036,6.3841,6.3988,402600.0
2022-01-25 12:30:00,13.07,13.08,13.03,13.07,276374.0,6.3939,6.3988,6.3743,6.3939,276374.0
2022-01-25 12:35:00,13.08,13.11,13.07,13.11,424937.0,6.3988,6.4134,6.3939,6.4134,424937.0
2022-01-25 12:40:00,13.11,13.11,13.05,13.1,284858.0,6.4134,6.4134,6.3841,6.4085,284858.0
2022-01-25 12:45:00,13.1,13.11,13.07,13.09,475061.0,6.4085,6.4134,6.3939,6.4036,475061.0
2022-01-25 12:50:00,13.09,13.11,13.08,13.1,150156.0,6.4036,6.4134,6.3988,6.4085,150156.0
2022-01-25 12:55:00,13.1,13.14,13.08,13.14,490628.0,6.4085,6.4281,6.3988,6.4281,490628.0
2022-01-25 13:00:00,13.13,13.14,13.09,13.13,498730.0,6.4232,6.4281,6.4036,6.4232,498730.0
2022-01-25 13:05:00,13.13,13.14,13.08,13.12,450930.0,6.4232,6.4281,6.3988,6.4183,450930.0
2022-01-25 13:10:00,13.11,13.16,13.09,13.15,444604.0,6.4134,6.4379,6.4036,6.433,444604.0
2022-01-25 13:15:00,13.16,13.16,13.12,13.14,361017.0,6.4379,6.4379,6.4183,6.4281,361017.0
2022-01-25 13:20:00,13.13,13.15,13.11,13.13,498115.0,6.4232,6.433,6.4134,6.4232,498115.0
2022-01-25 13:25:00,13.13,13.17,13.12,13.17,804340.0,6.4232,6.4428,6.4183,6.4428,804340.0
2022-01-25 13:30:00,13.17,13.2,13.15,13.2,574069.0,6.4428,6.4575,6.433,6.4575,574069.0
2022-01-25 13:35:00,13.19,13.2,13.17,13.19,351286.0,6.4526,6.4575,6.4428,6.4526,351286.0
2022-01-25 13:40:00,13.19,13.19,13.15,13.18,590062.0,6.4526,6.4526,6.433,6.4477,590062.0
2022-01-25 13:45:00,13.18,13.2,13.15,13.2,508151.0,6.4477,6.4575,6.433,6.4575,508151.0
2022-01-25 13:50:00,13.2,13.2,13.18,13.2,400002.0,6.4575,6.4575,6.4477,6.4575,400002.0
2022-01-25 13:55:00,13.2,13.21,13.17,13.21,435517.0,6.4575,6.4624,6.4428,6.4624,435517.0
2022-01-25 14:00:00,13.21,13.21,13.17,13.18,360064.0,6.4624,6.4624,6.4428,6.4477,360064.0
2022-01-25 14:05:00,13.18,13.18,13.15,13.16,391862.0,6.4477,6.4477,6.433,6.4379,391862.0
2022-01-25 14:10:00,13.16,13.16,13.14,13.16,821798.0,6.4379,6.4379,6.4281,6.4379,821798.0
2022-01-25 14:15:00,13.16,13.18,13.14,13.18,868261.0,6.4379,6.4477,6.4281,6.4477,868261.0
2022-01-25 14:20:00,13.18,13.19,13.17,13.17,587878.0,6.4477,6.4526,6.4428,6.4428,587878.0
2022-01-25 14:25:00,13.17,13.21,13.15,13.21,516204.0,6.4428,6.4624,6.433,6.4624,516204.0
2022-01-25 14:30:00,13.21,13.22,13.18,13.2,765161.0,6.4624,6.4672,6.4477,6.4575,765161.0
2022-01-25 14:35:00,13.2,13.21,13.19,13.2,234801.0,6.4575,6.4624,6.4526,6.4575,234801.0
2022-01-25 14:40:00,13.2,13.21,13.18,13.21,311604.0,6.4575,6.4624,6.4477,6.4624,311604.0
2022-01-25 14:45:00,13.2,13.21,13.18,13.18,770028.0,6.4575,6.4624,6.4477,6.4477,770028.0
2022-01-25 14:50:00,13.19,13.22,13.18,13.2,536531.0,6.4526,6.4672,6.4477,6.4575,536531.0
2022-01-25 14:55:00,13.2,13.2,13.17,13.18,493451.0,6.4575,6.4575,6.4428,6.4477,493451.0
2022-01-25 15:00:00,13.18,13.21,13.16,13.18,679007.0,6.4477,6.4624,6.4379,6.4477,679007.0
2022-01-25 15:05:00,13.17,13.19,13.16,13.19,405343.0,6.4428,6.4526,6.4379,6.4526,405343.0
2022-01-25 15:10:00,13.19,13.21,13.17,13.21,277089.0,6.4526,6.4624,6.4428,6.4624,277089.0
2022-01-25 15:15:00,13.21,13.25,13.2,13.25,475632.0,6.4624,6.4819,6.4575,6.4819,475632.0
2022-01-25 15:20:00,13.24,13.25,13.21,13.21,660261.0,6.477,6.4819,6.4624,6.4624,660261.0
2022-01-25 15:25:00,13.22,13.22,13.15,13.16,767124.0,6.4672,6.4672,6.433,6.4379,767124.0
2022-01-25 15:30:00,13.16,13.19,13.15,13.16,910404.0,6.4379,6.4526,6.433,6.4379,910404.0
2022-01-25 15:35:00,13.16,13.21,13.15,13.2,832670.0,6.4379,6.4624,6.433,6.4575,832670.0
2022-01-25 15:40:00,13.2,13.26,13.19,13.26,1058603.0,6.4575,6.4868,6.4526,6.4868,1058603.0
2022-01-25 15:45:00,13.26,13.27,13.22,13.22,1180276.0,6.4868,6.4917,6.4672,6.4672,1180276.0
2022-01-25 15:50:00,13.23,13.23,13.15,13.16,1598237.0,6.4721,6.4721,6.433,6.4379,1598237.0
2022-01-25 15:55:00,13.17,13.19,13.14,13.15,2588280.0,6.4428,6.4526,6.4281,6.433,2588280.0
2022-01-26 09:30:00,13.43,13.45,13.38,13.42,1184903.0,6.57,6.5798,6.5455,6.5651,1184903.0
2022-01-26 09:35:00,13.42,13.49,13.41,13.48,1012327.0,6.5651,6.5993,6.5602,6.5944,1012327.0
2022-01-26 09:40:00,13.49,13.58,13.48,13.54,1144305.0,6.5993,6.6434,6.5944,6.6238,1144305.0
2022-01-26 09:45:00,13.54,13.61,13.54,13.58,821375.0,6.6238,6.658,6.6238,6.6434,821375.0
2022-01-26 09:50:00,13.58,13.58,13.54,13.58,435259.0,6.6434,6.6434,6.6238,6.6434,435259.0
2022-01-26 09:55:00,13.58,13.6,13.53,13.6,487883.0,6.6434,6.6531,6.6189,6.6531,487883.0
2022-01-26 10:00:00,13.6,13.6,13.54,13.59,471376.0,6.6531,6.6531,6.6238,6.6482,471376.0
2022-01-26 10:05:00,13.59,13.6,13.55,13.57,699267.0,6.6482,6.6531,6.6287,6.6385,699267.0
2022-01-26 10:10:00,13.56,13.57,13.53,13.53,679544.0,6.6336,6.6385,6.6189,6.6189,679544.0
2022-01-26 10:15:00,13.53,13.55,13.5,13.54,851491.0,6.6189,6.6287,6.6042,6.6238,851491.0
2022-01-26 10:20:00,13.54,13.61,13.53,13.57,2352197.0,6.6238,6.658,6.6189,6.6385,2352197.0
2022-01-26 10:25:00,13.55,13.56,13.5,13.53,590877.0,6.6287,6.6336,6.6042,6.6189,590877.0
2022-01-26 10:30:00,13.52,13.53,13.47,13.51,1683157.0,6.614,6.6189,6.5895,6.6091,1683157.0
2022-01-26 10:35:00,13.51,13.58,13.5,13.54,479754.0,6.6091,6.6434,6.6042,6.6238,479754.0
2022-01-26 10:40:00,13.54,13.6,13.54,13.57,574201.0,6.6238,6.6531,6.6238,6.6385,574201.0
2022-01-26 10:45:00,13.57,13.61,13.56,13.6,465975.0,6.6385,6.658,6.6336,6.6531,465975.0
2022-01-26 10:50:00,13.59,13.64,13.58,13.63,428469.0,6.6482,6.6727,6.6434,6.6678,428469.0
2022-01-26 10:55:00,13.63,13.69,13.63,13.65,670767.0,6.6678,6.6972,6.6678,6.6776,670767.0
2022-01-26 11:00:00,13.65,13.67,13.63,13.64,452361.0,6.6776,6.6874,6.6678,6.6727,452361.0
2022-01-26 11:05:00,13.64,13.68,13.64,13.68,630789.0,6.6727,6.6923,6.6727,6.6923,630789.0
2022-01-26 11:10:00,13.68,13.7,13.67,13.7,585920.0,6.6923,6.7021,6.6874,6.7021,585920.0
2022-01-26 11:15:00,13.69,13.7,13.66,13.68,902720.0,6.6972,6.7021,6.6825,6.6923,902720.0
2022-01-26 11:20:00,13.69,13.7,13.67,13.67,549493.0,6.6972,6.7021,6.6874,6.6874,549493.0
2022-01-26 11:25:00,13.68,13.69,13.66,13.68,1206354.0,6.6923,6.6972,6.6825,6.6923,1206354.0
2022-01-26 11:30:00,13.68,13.68,13.65,13.68,2018447.0,6.6923,6.6923,6.6776,6.6923,2018447.0
2022-01-26 11:35:00,13.68,13.71,13.66,13.7,1283740.0,6.6923,6.707,6.6825,6.7021,1283740.0
2022-01-26 11:40:00,13.7,13.71,13.68,13.7,221406.0,6.7021,6.707,6.6923,6.7021,221406.0
2022-01-26 11:45:00,13.69,13.74,13.69,13.73,675481.0,6.6972,6.7216,6.6972,6.7167,675481.0
2022-01-26 11:50:00,13.73,13.74,13.68,13.71,611782.0,6.7167,6.7216,6.6923,6.707,611782.0
2022-01-26 11:55:00,13.71,13.77,13.7,13.77,432470.0,6.707,6.7363,6.7021,6.7363,432470.0
2022-01-26 12:00:00,13.77,13.78,13.76,13.78,483831.0,6.7363,6.7412,6.7314,6.7412,483831.0
2022-01-26 12:05:00,13.78,13.79,13.74,13.76,833217.0,6.7412,6.7461,6.7216,6.7314,833217.0
2022-01-26 12:10:00,13.76,13.78,13.74,13.78,239559.0,6.7314,6.7412,6.7216,6.7412,239559.0
2022-01-26 12:15:00,13.78,13.78,13.73,13.74,612299.0,6.7412,6.7412,6.7167,6.7216,612299.0
2022-01-26 12:20:00,13.73,13.76,13.72,13.74,427227.0,6.7167,6.7314,6.7118,6.7216,427227.0
2022-01-26 12:25:00,13.74,13.76,13.73,13.76,303563.0,6.7216,6.7314,6.7167,6.7314,303563.0
2022-01-26 12:30:00,13.76,13.78,13.75,13.78,339246.0,6.7314,6.7412,6.7265,6.7412,339246.0
2022-01-26 12:35:00,13.78,13.81,13.77,13.79,422353.0,6.7412,6.7559,6.7363,6.7461,422353.0
2022-01-26 12:40:00,13.79,13.83,13.79,13.82,403616.0,6.7461,6.7657,6.7461,6.7608,403616.0
2022-01-26 12:45:00,13.82,13.82,13.77,13.78,334108.0,6.7608,6.7608,6.7363,6.7412,334108.0
2022-01-26 12:50:00,13.78,13.8,13.77,13.79,352422.0,6.7412,6.751,6.7363,6.7461,352422.0
2022-01-26 12:55:00,13.79,13.82,13.79,13.81,272172.0,6.7461,6.7608,6.7461,6.7559,272172.0
2022-01-26 13:00:00,13.81,13.81,13.76,13.78,640063.0,6.7559,6.7559,6.7314,6.7412,640063.0
2022-01-26 13:05:00,13.78,13.8,13.74,13.8,631364.0,6.7412,6.751,6.7216,6.751,631364.0
2022-01-26 13:10:00,13.8,13.81,13.77,13.79,595843.0,6.751,6.7559,6.7363,6.7461,595843.0
2022-01-26 13:15:00,13.79,13.81,13.76,13.77,370832.0,6.7461,6.7559,6.7314,6.7363,370832.0
2022-01-26 13:20:00,13.77,13.77,13.73,13.74,226794.0,6.7363,6.7363,6.7167,6.7216,226794.0
2022-01-26 13:25:00,13.73,13.78,13.73,13.78,466264.0,6.7167,6.7412,6.7167,6.7412,466264.0
2022-01-26 13:30:00,13.78,13.8,13.76,13.79,399895.0,6.7412,6.751,6.7314,6.7461,399895.0
2022-01-26 13:35:00,13.79,13.79,13.76,13.78,408624.0,6.7461,6.7461,6.7314,6.7412,408624.0
2022-01-26 13:40:00,13.78,13.78,13.75,13.78,650736.0,6.7412,6.7412,6.7265,6.7412,650736.0
2022-01-26 13:45:00,13.77,13.78,13.73,13.75,623061.0,6.7363,6.7412,6.7167,6.7265,623061.0
2022-01-26 13:50:00,13.75,13.75,13.72,13.74,622721.0,6.7265,6.7265,6.7118,6.7216,622721.0
2022-01-26 13:55:00,13.74,13.75,13.71,13.73,475943.0,6.7216,6.7265,6.707,6.7167,475943.0
2022-01-26 14:00:00,13.73,13.81,13.72,13.75,1003650.0,6.7167,6.7559,6.7118,6.7265,1003650.0
2022-01-26 14:05:00,13.75,13.78,13.72,13.75,333982.0,6.7265,6.7412,6.7118,6.7265,333982.0
2022-01-26 14:10:00,13.75,13.76,13.67,13.69,460958.0,6.7265,6.7314,6.6874,6.6972,460958.0
2022-01-26 14:15:00,13.68,13.74,13.67,13.73,726178.0,6.6923,6.7216,6.6874,6.7167,726178.0
2022-01-26 14:20:00,13.74,13.8,13.74,13.79,525925.0,6.7216,6.751,6.7216,6.7461,525925.0
2022-01-26 14:25:00,13.8,13.85,13.79,13.84,681133.0,6.751,6.7754,6.7461,6.7705,681133.0
2022-01-26 14:30:00,13.84,13.84,13.74,13.75,740039.0,6.7705,6.7705,6.7216,6.7265,740039.0
2022-01-26 14:35:00,13.75,13.83,13.7,13.79,1024905.0,6.7265,6.7657,6.7021,6.7461,1024905.0
2022-01-26 14:40:00,13.79,13.8,13.66,13.68,876691.0,6.7461,6.751,6.6825,6.6923,876691.0
2022-01-26 14:45:00,13.66,13.7,13.63,13.69,1561748.0,6.6825,6.7021,6.6678,6.6972,1561748.0
2022-01-26 14:50:00,13.68,13.76,13.67,13.71,1036503.0,6.6923,6.7314,6.6874,6.707,1036503.0
2022-01-26 14:55:00,13.71,13.74,13.67,13.72,862682.0,6.707,6.7216,6.6874,6.7118,862682.0
2022-01-26 15:00:00,13.72,13.72,13.58,13.59,709056.0,6.7118,6.7118,6.6434,6.6482,709056.0
2022-01-26 15:05:00,13.59,13.6,13.54,13.54,803960.0,6.6482,6.6531,6.6238,6.6238,803960.0
2022-01-26 15:10:00,13.55,13.64,13.54,13.61,990260.0,6.6287,6.6727,6.6238,6.658,990260.0
2022-01-26 15:15:00,13.6,13.63,13.55,13.56,834656.0,6.6531,6.6678,6.6287,6.6336,834656.0
2022-01-26 15:20:00,13.57,13.58,13.51,13.54,829030.0,6.6385,6.6434,6.6091,6.6238,829030.0
2022-01-26 15:25:00,13.54,13.6,13.48,13.6,1151618.0,6.6238,6.6531,6.5944,6.6531,1151618.0
2022-01-26 15:30:00,13.6,13.63,13.57,13.58,1288334.0,6.6531,6.6678,6.6385,6.6434,1288334.0
2022-01-26 15:35:00,13.58,13.6,13.53,13.56,1119570.0,6.6434,6.6531,6.6189,6.6336,1119570.0
2022-01-26 15:40:00,13.55,13.66,13.55,13.62,1851663.0,6.6287,6.6825,6.6287,6.6629,1851663.0
2022-01-26 15:45:00,13.62,13.66,13.59,13.63,1463065.0,6.6629,6.6825,6.6482,6.6678,1463065.0
2022-01-26 15:50:00,13.62,13.64,13.59,13.62,1472901.0,6.6629,6.6727,6.6482,6.6629,1472901.0
2022-01-26 15:55:00,13.62,13.63,13.57,13.6,2760918.0,6.6629,6.6678,6.6385,6.6531,2760918.0
2022-01-27 09:30:00,13.95,13.97,13.83,13.85,2114004.0,6.8244,6.8341,6.7657,6.7754,2114004.0
2022-01-27 09:35:00,13.86,13.93,13.83,13.91,922129.0,6.7803,6.8146,6.7657,6.8048,922129.0
2022-01-27 09:40:00,13.91,13.99,13.9,13.96,817741.0,6.8048,6.8439,6.7999,6.8293,817741.0
2022-01-27 09:45:00,13.96,13.98,13.94,13.98,686185.0,6.8293,6.839,6.8195,6.839,686185.0
2022-01-27 09:50:00,13.98,13.99,13.89,13.92,951746.0,6.839,6.8439,6.795,6.8097,951746.0
2022-01-27 09:55:00,13.92,13.92,13.8,13.82,775759.0,6.8097,6.8097,6.751,6.7608,775759.0
2022-01-27 10:00:00,13.82,13.83,13.77,13.79,1240329.0,6.7608,6.7657,6.7363,6.7461,1240329.0
2022-01-27 10:05:00,13.79,13.81,13.76,13.78,835973.0,6.7461,6.7559,6.7314,6.7412,835973.0
2022-01-27 10:10:00,13.78,13.8,13.73,13.76,1317372.0,6.7412,6.751,6.7167,6.7314,1317372.0
2022-01-27 10:15:00,13.76,13.77,13.72,13.74,515858.0,6.7314,6.7363,6.7118,6.7216,515858.0
2022-01-27 10:20:00,13.74,13.79,13.74,13.77,631378.0,6.7216,6.7461,6.7216,6.7363,631378.0
2022-01-27 10:25:00,13.77,13.78,13.71,13.71,935481.0,6.7363,6.7412,6.707,6.707,935481.0
2022-01-27 10:30:00,13.71,13.76,13.7,13.74,636375.0,6.707,6.7314,6.7021,6.7216,636375.0
2022-01-27 10:35:00,13.74,13.81,13.73,13.77,979523.0,6.7216,6.7559,6.7167,6.7363,979523.0
2022-01-27 10:40:00,13.77,13.84,13.76,13.84,451034.0,6.7363,6.7705,6.7314,6.7705,451034.0
2022-01-27 10:45:00,13.83,13.86,13.81,13.82,661962.0,6.7657,6.7803,6.7559,6.7608,661962.0
2022-01-27 10:50:00,13.82,13.85,13.78,13.81,348378.0,6.7608,6.7754,6.7412,6.7559,348378.0
2022-01-27 10:55:00,13.81,13.85,13.79,13.83,373457.0,6.7559,6.7754,6.7461,6.7657,373457.0
2022-01-27 11:00:00,13.83,13.85,13.82,13.84,294586.0,6.7657,6.7754,6.7608,6.7705,294586.0
2022-01-27 11:05:00,13.84,13.86,13.78,13.8,530096.0,6.7705,6.7803,6.7412,6.751,530096.0
2022-01-27 11:10:00,13.8,13.87,13.79,13.87,474464.0,6.751,6.7852,6.7461,6.7852,474464.0
2022-01-27 11:15:00,13.86,13.87,13.77,13.82,337839.0,6.7803,6.7852,6.7363,6.7608,337839.0
2022-01-27 11:20:00,13.81,13.82,13.77,13.79,354992.0,6.7559,6.7608,6.7363,6.7461,354992.0
2022-01-27 11:25:00,13.8,13.82,13.77,13.81,326216.0,6.751,6.7608,6.7363,6.7559,326216.0
2022-01-27 11:30:00,13.81,13.86,13.79,13.85,442631.0,6.7559,6.7803,6.7461,6.7754,442631.0
2022-01-27 11:35:00,13.85,13.86,13.83,13.84,256084.0,6.7754,6.7803,6.7657,6.7705,256084.0
2022-01-27 11:40:00,13.84,13.87,13.81,13.83,262125.0,6.7705,6.7852,6.7559,6.7657,262125.0
2022-01-27 11:45:00,13.83,13.87,13.82,13.84,288429.0,6.7657,6.7852,6.7608,6.7705,288429.0
2022-01-27 11:50:00,13.85,13.85,13.82,13.84,238789.0,6.7754,6.7754,6.7608,6.7705,238789.0
2022-01-27 11:55:00,13.83,13.84,13.78,13.79,290924.0,6.7657,6.7705,6.7412,6.7461,290924.0
2022-01-27 12:00:00,13.79,13.81,13.76,13.8,242275.0,6.7461,6.7559,6.7314,6.751,242275.0
2022-01-27 12:05:00,13.79,13.8,13.74,13.75,449367.0,6.7461,6.751,6.7216,6.7265,449367.0
2022-01-27 12:10:00,13.75,13.78,13.73,13.78,253660.0,6.7265,6.7412,6.7167,6.7412,253660.0
2022-01-27 12:15:00,13.77,13.79,13.74,13.76,250651.0,6.7363,6.7461,6.7216,6.7314,250651.0
2022-01-27 12:20:00,13.76,13.77,13.73,13.76,270716.0,6.7314,6.7363,6.7167,6.7314,270716.0
2022-01-27 12:25:00,13.76,13.76,13.73,13.75,1016602.0,6.7314,6.7314,6.7167,6.7265,1016602.0
2022-01-27 12:30:00,13.74,13.77,13.72,13.73,337248.0,6.7216,6.7363,6.7118,6.7167,337248.0
2022-01-27 12:35:00,13.74,13.76,13.7,13.71,523458.0,6.7216,6.7314,6.7021,6.707,523458.0
2022-01-27 12:40:00,13.7,13.72,13.66,13.67,267250.0,6.7021,6.7118,6.6825,6.6874,267250.0
2022-01-27 12:45:00,13.67,13.67,13.56,13.58,413318.0,6.6874,6.6874,6.6336,6.6434,413318.0
2022-01-27 12:50:00,13.58,13.67,13.57,13.66,420163.0,6.6434,6.6874,6.6385,6.6825,420163.0
2022-01-27 12:55:00,13.67,13.71,13.65,13.7,1094900.0,6.6874,6.707,6.6776,6.7021,1094900.0
2022-01-27 13:00:00,13.7,13.73,13.65,13.66,1526043.0,6.7021,6.7167,6.6776,6.6825,1526043.0
2022-01-27 13:05:00,13.65,13.7,13.55,13.58,1187144.0,6.6776,6.7021,6.6287,6.6434,1187144.0
2022-01-27 13:10:00,13.58,13.64,13.56,13.63,395982.0,6.6434,6.6727,6.6336,6.6678,395982.0
2022-01-27 13:15:00,13.62,13.66,13.59,13.62,459949.0,6.6629,6.6825,6.6482,6.6629,459949.0
2022-01-27 13:20:00,13.61,13.62,13.51,13.52,573231.0,6.658,6.6629,6.6091,6.614,573231.0
2022-01-27 13:25:00,13.52,13.57,13.5,13.54,403929.0,6.614,6.6385,6.6042,6.6238,403929.0
2022-01-27 13:30:00,13.54,13.58,13.54,13.57,554918.0,6.6238,6.6434,6.6238,6.6385,554918.0
2022-01-27 13:35:00,13.57,13.6,13.53,13.54,399801.0,6.6385,6.6531,6.6189,6.6238,399801.0
2022-01-27 13:40:00,13.54,13.61,13.53,13.6,219157.0,6.6238,6.658,6.6189,6.6531,219157.0
2022-01-27 13:45:00,13.6,13.6,13.56,13.6,308368.0,6.6531,6.6531,6.6336,6.6531,308368.0
2022-01-27 13:50:00,13.6,13.62,13.57,13.59,569173.0,6.6531,6.6629,6.6385,6.6482,569173.0
2022-01-27 13:55:00,13.59,13.67,13.58,13.65,415681.0,6.6482,6.6874,6.6434,6.6776,415681.0
2022-01-27 14:00:00,13.64,13.69,13.63,13.65,390687.0,6.6727,6.6972,6.6678,6.6776,390687.0
2022-01-27 14:05:00,13.65,13.67,13.61,13.64,294983.0,6.6776,6.6874,6.658,6.6727,294983.0
2022-01-27 14:10:00,13.64,13.66,13.62,13.65,512825.0,6.6727,6.6825,6.6629,6.6776,512825.0
2022-01-27 14:15:00,13.65,13.66,13.61,13.63,439210.0,6.6776,6.6825,6.658,6.6678,439210.0
2022-01-27 14:20:00,13.63,13.65,13.62,13.63,268703.0,6.6678,6.6776,6.6629,6.6678,268703.0
2022-01-27 14:25:00,13.63,13.63,13.58,13.6,297778.0,6.6678,6.6678,6.6434,6.6531,297778.0
2022-01-27 14:30:00,13.59,13.62,13.57,13.6,290859.0,6.6482,6.6629,6.6385,6.6531,290859.0
2022-01-27 14:35:00,13.6,13.64,13.59,13.63,502844.0,6.6531,6.6727,6.6482,6.6678,502844.0
2022-01-27 14:40:00,13.63,13.67,13.62,13.67,529748.0,6.6678,6.6874,6.6629,6.6874,529748.0
2022-01-27 14:45:00,13.67,13.68,13.63,13.65,419907.0,6.6874,6.6923,6.6678,6.6776,419907.0
2022-01-27 14:50:00,13.64,13.65,13.61,13.62,297582.0,6.6727,6.6776,6.658,6.6629,297582.0
2022-01-27 14:55:00,13.62,13.65,13.6,13.64,254333.0,6.6629,6.6776,6.6531,6.6727,254333.0
2022-01-27 15:00:00,13.63,13.68,13.63,13.67,233769.0,6.6678,6.6923,6.6678,6.6874,233769.0
2022-01-27 15:05:00,13.67,13.69,13.65,13.66,313902.0,6.6874,6.6972,6.6776,6.6825,313902.0
2022-01-27 15:10:00,13.66,13.66,13.6,13.61,408074.0,6.6825,6.6825,6.6531,6.658,408074.0
2022-01-27 15:15:00,13.62,13.65,13.59,13.65,560814.0,6.6629,6.6776,6.6482,6.6776,560814.0
2022-01-27 15:20:00,13.65,13.68,13.62,13.68,473094.0,6.6776,6.6923,6.6629,6.6923,473094.0
2022-01-27 15:25:00,13.68,13.72,13.67,13.7,475447.0,6.6923,6.7118,6.6874,6.7021,475447.0
2022-01-27 15:30:00,13.7,13.71,13.67,13.68,699721.0,6.7021,6.707,6.6874,6.6923,699721.0
2022-01-27 15:35:00,13.68,13.71,13.68,13.71,599550.0,6.6923,6.707,6.6923,6.707,599550.0
2022-01-27 15:40:00,13.7,13.74,13.69,13.73,616356.0,6.7021,6.7216,6.6972,6.7167,616356.0
2022-01-27 15:45:00,13.73,13.76,13.71,13.73,1493666.0,6.7167,6.7314,6.707,6.7167,1493666.0
2022-01-27 15:50:00,13.72,13.78,13.71,13.78,667957.0,6.7118,6.7412,6.707,6.7412,667957.0
2022-01-27 15:55:00,13.78,13.78,13.75,13.78,1220732.0,6.7412,6.7412,6.7265,6.7412,1220732.0
2022-01-28 09:30:00,13.78,13.8,13.63,13.73,3446794.0,6.7412,6.751,6.6678,6.7167,3446794.0
2022-01-28 09:35:00,13.73,13.86,13.7,13.84,1885165.0,6.7167,6.7803,6.7021,6.7705,1885165.0
2022-01-28 09:40:00,13.84,13.97,13.84,13.96,1326155.0,6.7705,6.8341,6.7705,6.8293,1326155.0
2022-01-28 09:45:00,13.96,13.99,13.89,13.98,951807.0,6.8293,6.8439,6.795,6.839,951807.0
2022-01-28 09:50:00,13.98,14.06,13.95,14.02,2507160.0,6.839,6.8782,6.8244,6.8586,2507160.0
2022-01-28 09:55:00,14.02,14.04,13.91,13.92,955479.0,6.8586,6.8684,6.8048,6.8097,955479.0
2022-01-28 10:00:00,13.91,13.92,13.81,13.85,520572.0,6.8048,6.8097,6.7559,6.7754,520572.0
2022-01-28 10:05:00,13.85,13.94,13.84,13.93,389001.0,6.7754,6.8195,6.7705,6.8146,389001.0
2022-01-28 10:10:00,13.94,14.0,13.93,13.94,451397.0,6.8195,6.8488,6.8146,6.8195,451397.0
2022-01-28 10:15:00,13.94,13.96,13.9,13.94,427843.0,6.8195,6.8293,6.7999,6.8195,427843.0
2022-01-28 10:20:00,13.93,13.95,13.91,13.94,538238.0,6.8146,6.8244,6.8048,6.8195,538238.0
2022-01-28 10:25:00,13.94,13.94,13.91,13.94,408730.0,6.8195,6.8195,6.8048,6.8195,408730.0
2022-01-28 10:30:00,13.94,13.94,13.83,13.84,433502.0,6.8195,6.8195,6.7657,6.7705,433502.0
2022-01-28 10:35:00,13.84,13.88,13.82,13.84,611636.0,6.7705,6.7901,6.7608,6.7705,611636.0
2022-01-28 10:40:00,13.84,13.84,13.77,13.79,360519.0,6.7705,6.7705,6.7363,6.7461,360519.0
2022-01-28 10:45:00,13.79,13.81,13.76,13.8,488045.0,6.7461,6.7559,6.7314,6.751,488045.0
2022-01-28 10:50:00,13.8,13.86,13.78,13.85,358474.0,6.751,6.7803,6.7412,6.7754,358474.0
2022-01-28 10:55:00,13.85,13.85,13.71,13.78,928293.0,6.7754,6.7754,6.707,6.7412,928293.0
2022-01-28 11:00:00,13.78,13.8,13.64,13.65,657781.0,6.7412,6.751,6.6727,6.6776,657781.0
2022-01-28 11:05:00,13.65,13.69,13.6,13.66,1068067.0,6.6776,6.6972,6.6531,6.6825,1068067.0
2022-01-28 11:10:00,13.66,13.7,13.65,13.66,525704.0,6.6825,6.7021,6.6776,6.6825,525704.0
2022-01-28 11:15:00,13.66,13.7,13.64,13.66,225539.0,6.6825,6.7021,6.6727,6.6825,225539.0
2022-01-28 11:20:00,13.66,13.7,13.62,13.63,373807.0,6.6825,6.7021,6.6629,6.6678,373807.0
2022-01-28 11:25:00,13.63,13.67,13.62,13.63,352643.0,6.6678,6.6874,6.6629,6.6678,352643.0
2022-01-28 11:30:00,13.64,13.67,13.62,13.63,404450.0,6.6727,6.6874,6.6629,6.6678,404450.0
2022-01-28 11:35:00,13.63,13.65,13.6,13.61,1071552.0,6.6678,6.6776,6.6531,6.658,1071552.0
2022-01-28 11:40:00,13.61,13.62,13.58,13.61,303983.0,6.658,6.6629,6.6434,6.658,303983.0
2022-01-28 11:45:00,13.6,13.63,13.59,13.59,223798.0,6.6531,6.6678,6.6482,6.6482,223798.0
2022-01-28 11:50:00,13.59,13.63,13.58,13.62,390252.0,6.6482,6.6678,6.6434,6.6629,390252.0
2022-01-28 11:55:00,13.62,13.63,13.61,13.63,194702.0,6.6629,6.6678,6.658,6.6678,194702.0
2022-01-28 12:00:00,13.63,13.64,13.6,13.63,307942.0,6.6678,6.6727,6.6531,6.6678,307942.0
2022-01-28 12:05:00,13.63,13.66,13.62,13.63,148911.0,6.6678,6.6825,6.6629,6.6678,148911.0
2022-01-28 12:10:00,13.64,13.66,13.61,13.65,221365.0,6.6727,6.6825,6.658,6.6776,221365.0
2022-01-28 12:15:00,13.65,13.66,13.61,13.65,308141.0,6.6776,6.6825,6.658,6.6776,308141.0
2022-01-28 12:20:00,13.65,13.65,13.6,13.61,170958.0,6.6776,6.6776,6.6531,6.658,170958.0
2022-01-28 12:25:00,13.61,13.61,13.56,13.57,369530.0,6.658,6.658,6.6336,6.6385,369530.0
2022-01-28 12:30:00,13.56,13.56,13.46,13.51,1256848.0,6.6336,6.6336,6.5847,6.6091,1256848.0
2022-01-28 12:35:00,13.51,13.51,13.44,13.44,593441.0,6.6091,6.6091,6.5749,6.5749,593441.0
2022-01-28 12:40:00,13.45,13.5,13.43,13.5,548995.0,6.5798,6.6042,6.57,6.6042,548995.0
2022-01-28 12:45:00,13.5,13.51,13.46,13.47,405726.0,6.6042,6.6091,6.5847,6.5895,405726.0
2022-01-28 12:50:00,13.47,13.5,13.44,13.46,478888.0,6.5895,6.6042,6.5749,6.5847,478888.0
2022-01-28 12:55:00,13.46,13.5,13.45,13.47,837492.0,6.5847,6.6042,6.5798,6.5895,837492.0
2022-01-28 13:00:00,13.46,13.53,13.46,13.52,248993.0,6.5847,6.6189,6.5847,6.614,248993.0
2022-01-28 13:05:00,13.52,13.53,13.47,13.49,628084.0,6.614,6.6189,6.5895,6.5993,628084.0
2022-01-28 13:10:00,13.48,13.51,13.46,13.5,223246.0,6.5944,6.6091,6.5847,6.6042,223246.0
2022-01-28 13:15:00,13.5,13.52,13.48,13.51,231288.0,6.6042,6.614,6.5944,6.6091,231288.0
2022-01-28 13:20:00,13.51,13.52,13.47,13.49,153864.0,6.6091,6.614,6.5895,6.5993,153864.0
2022-01-28 13:25:00,13.49,13.5,13.45,13.5,320129.0,6.5993,6.6042,6.5798,6.6042,320129.0
2022-01-28 13:30:00,13.5,13.52,13.42,13.43,288236.0,6.6042,6.614,6.5651,6.57,288236.0
2022-01-28 13:35:00,13.43,13.45,13.42,13.44,238952.0,6.57,6.5798,6.5651,6.5749,238952.0
2022-01-28 13:40:00,13.43,13.45,13.38,13.39,571924.0,6.57,6.5798,6.5455,6.5504,571924.0
2022-01-28 13:45:00,13.39,13.44,13.38,13.42,283812.0,6.5504,6.5749,6.5455,6.5651,283812.0
2022-01-28 13:50:00,13.41,13.44,13.39,13.42,340353.0,6.5602,6.5749,6.5504,6.5651,340353.0
2022-01-28 13:55:00,13.41,13.45,13.4,13.41,185159.0,6.5602,6.5798,6.5553,6.5602,185159.0
2022-01-28 14:00:00,13.41,13.45,13.38,13.38,323165.0,6.5602,6.5798,6.5455,6.5455,323165.0
2022-01-28 14:05:00,13.39,13.4,13.37,13.39,356187.0,6.5504,6.5553,6.5406,6.5504,356187.0
2022-01-28 14:10:00,13.39,13.39,13.35,13.36,418278.0,6.5504,6.5504,6.5308,6.5357,418278.0
2022-01-28 14:15:00,13.36,13.38,13.32,13.33,468676.0,6.5357,6.5455,6.5162,6.5211,468676.0
2022-01-28 14:20:00,13.32,13.34,13.28,13.29,458131.0,6.5162,6.5259,6.4966,6.5015,458131.0
2022-01-28 14:25:00,13.29,13.3,13.22,13.22,1255111.0,6.5015,6.5064,6.4672,6.4672,1255111.0
2022-01-28 14:30:00,13.22,13.26,13.2,13.24,942746.0,6.4672,6.4868,6.4575,6.477,942746.0
2022-01-28 14:35:00,13.24,13.26,13.22,13.26,594488.0,6.477,6.4868,6.4672,6.4868,594488.0
2022-01-28 14:40:00,13.26,13.3,13.25,13.29,601063.0,6.4868,6.5064,6.4819,6.5015,601063.0
2022-01-28 14:45:00,13.3,13.3,13.25,13.26,595519.0,6.5064,6.5064,6.4819,6.4868,595519.0
2022-01-28 14:50:00,13.25,13.26,13.22,13.25,327906.0,6.4819,6.4868,6.4672,6.4819,327906.0
2022-01-28 14:55:00,13.25,13.28,13.22,13.24,516817.0,6.4819,6.4966,6.4672,6.477,516817.0
2022-01-28 15:00:00,13.24,13.26,13.21,13.21,485084.0,6.477,6.4868,6.4624,6.4624,485084.0
2022-01-28 15:05:00,13.21,13.22,13.18,13.2,684203.0,6.4624,6.4672,6.4477,6.4575,684203.0
2022-01-28 15:10:00,13.2,13.2,13.18,13.2,548016.0,6.4575,6.4575,6.4477,6.4575,548016.0
2022-01-28 15:15:00,13.2,13.25,13.19,13.23,482704.0,6.4575,6.4819,6.4526,6.4721,482704.0
2022-01-28 15:20:00,13.23,13.28,13.21,13.25,601374.0,6.4721,6.4966,6.4624,6.4819,601374.0
2022-01-28 15:25:00,13.24,13.26,13.22,13.26,541423.0,6.477,6.4868,6.4672,6.4868,541423.0
2022-01-28 15:30:00,13.26,13.31,13.21,13.29,1311450.0,6.4868,6.5113,6.4624,6.5015,1311450.0
2022-01-28 15:35:00,13.29,13.31,13.27,13.31,891236.0,6.5015,6.5113,6.4917,6.5113,891236.0
2022-01-28 15:40:00,13.31,13.34,13.3,13.34,983583.0,6.5113,6.5259,6.5064,6.5259,983583.0
2022-01-28 15:45:00,13.34,13.37,13.31,13.37,1083300.0,6.5259,6.5406,6.5113,6.5406,1083300.0
2022-01-28 15:50:00,13.37,13.38,13.35,13.36,1048200.0,6.5406,6.5455,6.5308,6.5357,1048200.0
2022-01-28 15:55:00,13.36,13.39,13.35,13.38,1508580.0,6.5357,6.5504,6.5308,6.5455,1508580.0
2022-01-31 09:30:00,13.28,13.29,13.12,13.19,2086240.0,6.4966,6.5015,6.4183,6.4526,2086240.0
2022-01-31 09:35:00,13.19,13.21,13.13,13.13,1006138.0,6.4526,6.4624,6.4232,6.4232,1006138.0
2022-01-31 09:40:00,13.13,13.22,13.09,13.2,874459.0,6.4232,6.4672,6.4036,6.4575,874459.0
2022-01-31 09:45:00,13.21,13.22,13.16,13.17,990833.0,6.4624,6.4672,6.4379,6.4428,990833.0
2022-01-31 09:50:00,13.17,13.26,13.16,13.19,809296.0,6.4428,6.4868,6.4379,6.4526,809296.0
2022-01-31 09:55:00,13.19,13.2,13.12,13.17,638703.0,6.4526,6.4575,6.4183,6.4428,638703.0
2022-01-31 10:00:00,13.17,13.26,13.16,13.24,548337.0,6.4428,6.4868,6.4379,6.477,548337.0
2022-01-31 10:05:00,13.24,13.32,13.23,13.31,235597.0,6.477,6.5162,6.4721,6.5113,235597.0
2022-01-31 10:10:00,13.3,13.36,13.28,13.32,492996.0,6.5064,6.5357,6.4966,6.5162,492996.0
2022-01-31 10:15:00,13.31,13.34,13.29,13.33,617208.0,6.5113,6.5259,6.5015,6.5211,617208.0
2022-01-31 10:20:00,13.33,13.35,13.29,13.32,878230.0,6.5211,6.5308,6.5015,6.5162,878230.0
2022-01-31 10:25:00,13.32,13.4,13.3,13.36,786868.0,6.5162,6.5553,6.5064,6.5357,786868.0
2022-01-31 10:30:00,13.36,13.38,13.32,13.35,534203.0,6.5357,6.5455,6.5162,6.5308,534203.0
2022-01-31 10:35:00,13.35,13.37,13.32,13.33,386298.0,6.5308,6.5406,6.5162,6.5211,386298.0
2022-01-31 10:40:00,13.33,13.33,13.27,13.28,604171.0,6.5211,6.5211,6.4917,6.4966,604171.0
2022-01-31 10:45:00,13.28,13.29,13.22,13.23,947522.0,6.4966,6.5015,6.4672,6.4721,947522.0
2022-01-31 10:50:00,13.24,13.28,13.23,13.26,635588.0,6.477,6.4966,6.4721,6.4868,635588.0
2022-01-31 10:55:00,13.26,13.34,13.24,13.33,700319.0,6.4868,6.5259,6.477,6.5211,700319.0
2022-01-31 11:00:00,13.33,13.33,13.29,13.31,270678.0,6.5211,6.5211,6.5015,6.5113,270678.0
2022-01-31 11:05:00,13.31,13.35,13.29,13.34,193746.0,6.5113,6.5308,6.5015,6.5259,193746.0
2022-01-31 11:10:00,13.33,13.37,13.31,13.34,257751.0,6.5211,6.5406,6.5113,6.5259,257751.0
2022-01-31 11:15:00,13.34,13.37,13.32,13.34,163278.0,6.5259,6.5406,6.5162,6.5259,163278.0
2022-01-31 11:20:00,13.33,13.36,13.32,13.34,224103.0,6.5211,6.5357,6.5162,6.5259,224103.0
2022-01-31 11:25:00,13.33,13.34,13.29,13.31,243246.0,6.5211,6.5259,6.5015,6.5113,243246.0
2022-01-31 11:30:00,13.31,13.35,13.29,13.33,250425.0,6.5113,6.5308,6.5015,6.5211,250425.0
2022-01-31 11:35:00,13.33,13.37,13.31,13.36,226085.0,6.5211,6.5406,6.5113,6.5357,226085.0
2022-01-31 11:40:00,13.36,13.37,13.35,13.35,174317.0,6.5357,6.5406,6.5308,6.5308,174317.0
2022-01-31 11:45:00,13.36,13.38,13.35,13.37,107755.0,6.5357,6.5455,6.5308,6.5406,107755.0
2022-01-31 11:50:00,13.36,13.44,13.35,13.44,701551.0,6.5357,6.5749,6.5308,6.5749,701551.0
2022-01-31 11:55:00,13.44,13.46,13.43,13.44,277663.0,6.5749,6.5847,6.57,6.5749,277663.0
2022-01-31 12:00:00,13.44,13.45,13.4,13.41,274874.0,6.5749,6.5798,6.5553,6.5602,274874.0
2022-01-31 12:05:00,13.42,13.42,13.38,13.4,110510.0,6.5651,6.5651,6.5455,6.5553,110510.0
2022-01-31 12:10:00,13.4,13.41,13.37,13.37,117268.0,6.5553,6.5602,6.5406,6.5406,117268.0
2022-01-31 12:15:00,13.38,13.41,13.37,13.38,137599.0,6.5455,6.5602,6.5406,6.5455,137599.0
2022-01-31 12:20:00,13.38,13.38,13.36,13.37,172598.0,6.5455,6.5455,6.5357,6.5406,172598.0
2022-01-31 12:25:00,13.37,13.4,13.36,13.38,106430.0,6.5406,6.5553,6.5357,6.5455,106430.0
2022-01-31 12:30:00,13.39,13.41,13.38,13.38,167423.0,6.5504,6.5602,6.5455,6.5455,167423.0
2022-01-31 12:35:00,13.39,13.4,13.37,13.38,139213.0,6.5504,6.5553,6.5406,6.5455,139213.0
2022-01-31 12:40:00,13.38,13.39,13.36,13.37,216972.0,6.5455,6.5504,6.5357,6.5406,216972.0
2022-01-31 12:45:00,13.37,13.39,13.36,13.37,149794.0,6.5406,6.5504,6.5357,6.5406,149794.0
2022-01-31 12:50:00,13.38,13.44,13.37,13.44,345471.0,6.5455,6.5749,6.5406,6.5749,345471.0
2022-01-31 12:55:00,13.44,13.45,13.4,13.41,266783.0,6.5749,6.5798,6.5553,6.5602,266783.0
2022-01-31 13:00:00,13.41,13.41,13.38,13.38,176028.0,6.5602,6.5602,6.5455,6.5455,176028.0
2022-01-31 13:05:00,13.38,13.39,13.36,13.37,141289.0,6.5455,6.5504,6.5357,6.5406,141289.0
2022-01-31 13:10:00,13.37,13.38,13.34,13.36,334856.0,6.5406,6.5455,6.5259,6.5357,334856.0
2022-01-31 13:15:00,13.36,13.37,13.34,13.37,163061.0,6.5357,6.5406,6.5259,6.5406,163061.0
2022-01-31 13:20:00,13.38,13.38,13.35,13.35,230739.0,6.5455,6.5455,6.5308,6.5308,230739.0
2022-01-31 13:25:00,13.35,13.36,13.32,13.33,225256.0,6.5308,6.5357,6.5162,6.5211,225256.0
2022-01-31 13:30:00,13.33,13.34,13.29,13.3,548247.0,6.5211,6.5259,6.5015,6.5064,548247.0
2022-01-31 13:35:00,13.3,13.36,13.29,13.35,513215.0,6.5064,6.5357,6.5015,6.5308,513215.0
2022-01-31 13:40:00,13.35,13.35,13.3,13.31,251220.0,6.5308,6.5308,6.5064,6.5113,251220.0
2022-01-31 13:45:00,13.31,13.32,13.28,13.3,226950.0,6.5113,6.5162,6.4966,6.5064,226950.0
2022-01-31 13:50:00,13.29,13.33,13.29,13.32,342553.0,6.5015,6.5211,6.5015,6.5162,342553.0
2022-01-31 13:55:00,13.32,13.37,13.31,13.36,239831.0,6.5162,6.5406,6.5113,6.5357,239831.0
2022-01-31 14:00:00,13.36,13.4,13.34,13.38,582483.0,6.5357,6.5553,6.5259,6.5455,582483.0
2022-01-31 14:05:00,13.38,13.4,13.37,13.38,241095.0,6.5455,6.5553,6.5406,6.5455,241095.0
2022-01-31 14:10:00,13.38,13.39,13.35,13.36,140237.0,6.5455,6.5504,6.5308,6.5357,140237.0
2022-01-31 14:15:00,13.36,13.37,13.34,13.36,262236.0,6.5357,6.5406,6.5259,6.5357,262236.0
2022-01-31 14:20:00,13.35,13.36,13.34,13.34,137255.0,6.5308,6.5357,6.5259,6.5259,137255.0
2022-01-31 14:25:00,13.35,13.36,13.32,13.35,445943.0,6.5308,6.5357,6.5162,6.5308,445943.0
2022-01-31 14:30:00,13.35,13.36,13.35,13.35,102436.0,6.5308,6.5357,6.5308,6.5308,102436.0
2022-01-31 14:35:00,13.35,13.42,13.35,13.38,776753.0,6.5308,6.5651,6.5308,6.5455,776753.0
2022-01-31 14:40:00,13.38,13.42,13.38,13.4,300934.0,6.5455,6.5651,6.5455,6.5553,300934.0
2022-01-31 14:45:00,13.4,13.4,13.37,13.38,289652.0,6.5553,6.5553,6.5406,6.5455,289652.0
2022-01-31 14:50:00,13.38,13.39,13.36,13.37,300366.0,6.5455,6.5504,6.5357,6.5406,300366.0
2022-01-31 14:55:00,13.37,13.4,13.36,13.38,301724.0,6.5406,6.5553,6.5357,6.5455,301724.0
2022-01-31 15:00:00,13.38,13.4,13.36,13.4,254227.0,6.5455,6.5553,6.5357,6.5553,254227.0
2022-01-31 15:05:00,13.4,13.4,13.37,13.37,211773.0,6.5553,6.5553,6.5406,6.5406,211773.0
2022-01-31 15:10:00,13.38,13.38,13.32,13.33,375126.0,6.5455,6.5455,6.5162,6.5211,375126.0
2022-01-31 15:15:00,13.33,13.34,13.27,13.28,607227.0,6.5211,6.5259,6.4917,6.4966,607227.0
2022-01-31 15:20:00,13.28,13.34,13.28,13.33,278190.0,6.4966,6.5259,6.4966,6.5211,278190.0
2022-01-31 15:25:00,13.33,13.34,13.31,13.34,313472.0,6.5211,6.5259,6.5113,6.5259,313472.0
2022-01-31 15:30:00,13.34,13.37,13.33,13.36,427361.0,6.5259,6.5406,6.5211,6.5357,427361.0
2022-01-31 15:35:00,13.36,13.36,13.33,13.34,255027.0,6.5357,6.5357,6.5211,6.5259,255027.0
2022-01-31 15:40:00,13.34,13.35,13.32,13.34,447914.0,6.5259,6.5308,6.5162,6.5259,447914.0
2022-01-31 15:45:00,13.34,13.35,13.33,13.33,349040.0,6.5259,6.5308,6.5211,6.5211,349040.0
2022-01-31 15:50:00,13.34,13.37,13.33,13.36,604346.0,6.5259,6.5406,6.5211,6.5357,604346.0
2022-01-31 15:55:00,13.36,13.37,13.33,13.35,1350446.0,6.5357,6.5406,6.5211,6.5308,1350446.0
2022-02-01 09:30:00,13.24,13.3,13.24,13.28,811332.0,6.477,6.5064,6.477,6.4966,811332.0
2022-02-01 09:35:00,13.28,13.33,13.25,13.32,327945.0,6.4966,6.5211,6.4819,6.5162,327945.0
2022-02-01 09:40:00,13.32,13.41,13.31,13.4,378135.0,6.5162,6.5602,6.5113,6.5553,378135.0
2022-02-01 09:45:00,13.4,13.51,13.39,13.5,462546.0,6.5553,6.6091,6.5504,6.6042,462546.0
2022-02-01 09:50:00,13.5,13.54,13.47,13.54,476749.0,6.6042,6.6238,6.5895,6.6238,476749.0
2022-02-01 09:55:00,13.54,13.58,13.52,13.56,316770.0,6.6238,6.6434,6.614,6.6336,316770.0
2022-02-01 10:00:00,13.57,13.62,13.53,13.59,773452.0,6.6385,6.6629,6.6189,6.6482,773452.0
2022-02-01 10:05:00,13.6,13.65,13.54,13.62,517134.0,6.6531,6.6776,6.6238,6.6629,517134.0
2022-02-01 10:10:00,13.62,13.7,13.6,13.7,492657.0,6.6629,6.7021,6.6531,6.7021,492657.0
2022-02-01 10:15:00,13.7,13.74,13.68,13.71,634598.0,6.7021,6.7216,6.6923,6.707,634598.0
2022-02-01 10:20:00,13.71,13.77,13.7,13.75,472567.0,6.707,6.7363,6.7021,6.7265,472567.0
2022-02-01 10:25:00,13.76,13.77,13.69,13.7,276800.0,6.7314,6.7363,6.6972,6.7021,276800.0
2022-02-01 10:30:00,13.69,13.73,13.68,13.71,418370.0,6.6972,6.7167,6.6923,6.707,418370.0
2022-02-01 10:35:00,13.71,13.74,13.7,13.72,411883.0,6.707,6.7216,6.7021,6.7118,411883.0
2022-02-01 10:40:00,13.73,13.77,13.72,13.76,312063.0,6.7167,6.7363,6.7118,6.7314,312063.0
2022-02-01 10:45:00,13.76,13.76,13.67,13.68,354049.0,6.7314,6.7314,6.6874,6.6923,354049.0
2022-02-01 10:50:00,13.67,13.76,13.67,13.75,245849.0,6.6874,6.7314,6.6874,6.7265,245849.0
2022-02-01 10:55:00,13.75,13.8,13.74,13.79,387308.0,6.7265,6.751,6.7216,6.7461,387308.0
2022-02-01 11:00:00,13.79,13.8,13.74,13.75,317621.0,6.7461,6.751,6.7216,6.7265,317621.0
2022-02-01 11:05:00,13.76,13.78,13.74,13.78,303694.0,6.7314,6.7412,6.7216,6.7412,303694.0
2022-02-01 11:10:00,13.78,13.79,13.76,13.79,138178.0,6.7412,6.7461,6.7314,6.7461,138178.0
2022-02-01 11:15:00,13.79,13.81,13.77,13.78,529050.0,6.7461,6.7559,6.7363,6.7412,529050.0
2022-02-01 11:20:00,13.78,13.78,13.7,13.71,253882.0,6.7412,6.7412,6.7021,6.707,253882.0
2022-02-01 11:25:00,13.71,13.74,13.7,13.71,195898.0,6.707,6.7216,6.7021,6.707,195898.0
2022-02-01 11:30:00,13.71,13.73,13.67,13.73,223789.0,6.707,6.7167,6.6874,6.7167,223789.0
2022-02-01 11:35:00,13.73,13.74,13.7,13.71,196036.0,6.7167,6.7216,6.7021,6.707,196036.0
2022-02-01 11:40:00,13.71,13.73,13.68,13.69,277188.0,6.707,6.7167,6.6923,6.6972,277188.0
2022-02-01 11:45:00,13.68,13.69,13.66,13.69,230465.0,6.6923,6.6972,6.6825,6.6972,230465.0
2022-02-01 11:50:00,13.68,13.7,13.67,13.69,342956.0,6.6923,6.7021,6.6874,6.6972,342956.0
2022-02-01 11:55:00,13.69,13.7,13.66,13.68,173398.0,6.6972,6.7021,6.6825,6.6923,173398.0
2022-02-01 12:00:00,13.68,13.68,13.65,13.66,88202.0,6.6923,6.6923,6.6776,6.6825,88202.0
2022-02-01 12:05:00,13.66,13.68,13.65,13.66,241300.0,6.6825,6.6923,6.6776,6.6825,241300.0
2022-02-01 12:10:00,13.66,13.68,13.64,13.66,162867.0,6.6825,6.6923,6.6727,6.6825,162867.0
2022-02-01 12:15:00,13.66,13.67,13.65,13.66,71081.0,6.6825,6.6874,6.6776,6.6825,71081.0
2022-02-01 12:20:00,13.66,13.67,13.63,13.65,142696.0,6.6825,6.6874,6.6678,6.6776,142696.0
2022-02-01 12:25:00,13.65,13.65,13.62,13.63,195731.0,6.6776,6.6776,6.6629,6.6678,195731.0
2022-02-01 12:30:00,13.63,13.65,13.6,13.61,234844.0,6.6678,6.6776,6.6531,6.658,234844.0
2022-02-01 12:35:00,13.62,13.66,13.61,13.65,160436.0,6.6629,6.6825,6.658,6.6776,160436.0
2022-02-01 12:40:00,13.65,13.67,13.63,13.64,177101.0,6.6776,6.6874,6.6678,6.6727,177101.0
2022-02-01 12:45:00,13.65,13.68,13.64,13.67,246642.0,6.6776,6.6923,6.6727,6.6874,246642.0
2022-02-01 12:50:00,13.67,13.69,13.66,13.69,207398.0,6.6874,6.6972,6.6825,6.6972,207398.0
2022-02-01 12:55:00,13.69,13.7,13.68,13.69,289881.0,6.6972,6.7021,6.6923,6.6972,289881.0
2022-02-01 13:00:00,13.69,13.7,13.66,13.7,199571.0,6.6972,6.7021,6.6825,6.7021,199571.0
2022-02-01 13:05:00,13.69,13.7,13.67,13.7,226488.0,6.6972,6.7021,6.6874,6.7021,226488.0
2022-02-01 13:10:00,13.7,13.71,13.69,13.71,113886.0,6.7021,6.707,6.6972,6.707,113886.0
2022-02-01 13:15:00,13.71,13.73,13.7,13.71,194733.0,6.707,6.7167,6.7021,6.707,194733.0
2022-02-01 13:20:00,13.71,13.72,13.68,13.69,219141.0,6.707,6.7118,6.6923,6.6972,219141.0
2022-02-01 13:25:00,13.69,13.75,13.68,13.74,243041.0,6.6972,6.7265,6.6923,6.7216,243041.0
2022-02-01 13:30:00,13.74,13.75,13.72,13.74,268631.0,6.7216,6.7265,6.7118,6.7216,268631.0
2022-02-01 13:35:00,13.74,13.74,13.71,13.71,180589.0,6.7216,6.7216,6.707,6.707,180589.0
2022-02-01 13:40:00,13.72,13.72,13.69,13.71,324421.0,6.7118,6.7118,6.6972,6.707,324421.0
2022-02-01 13:45:00,13.71,13.71,13.68,13.69,120545.0,6.707,6.707,6.6923,6.6972,120545.0
2022-02-01 13:50:00,13.69,13.71,13.68,13.71,475516.0,6.6972,6.707,6.6923,6.707,475516.0
2022-02-01 13:55:00,13.71,13.73,13.7,13.72,134390.0,6.707,6.7167,6.7021,6.7118,134390.0
2022-02-01 14:00:00,13.73,13.76,13.72,13.76,933476.0,6.7167,6.7314,6.7118,6.7314,933476.0
2022-02-01 14:05:00,13.76,13.76,13.73,13.75,320165.0,6.7314,6.7314,6.7167,6.7265,320165.0
2022-02-01 14:10:00,13.75,13.84,13.74,13.83,1960407.0,6.7265,6.7705,6.7216,6.7657,1960407.0
2022-02-01 14:15:00,13.82,13.84,13.8,13.82,830486.0,6.7608,6.7705,6.751,6.7608,830486.0
2022-02-01 14:20:00,13.82,13.83,13.79,13.82,398193.0,6.7608,6.7657,6.7461,6.7608,398193.0
2022-02-01 14:25:00,13.82,13.84,13.82,13.82,194452.0,6.7608,6.7705,6.7608,6.7608,194452.0
2022-02-01 14:30:00,13.82,13.84,13.81,13.82,226670.0,6.7608,6.7705,6.7559,6.7608,226670.0
2022-02-01 14:35:00,13.82,13.83,13.8,13.82,446021.0,6.7608,6.7657,6.751,6.7608,446021.0
2022-02-01 14:40:00,13.82,13.82,13.8,13.81,211877.0,6.7608,6.7608,6.751,6.7559,211877.0
2022-02-01 14:45:00,13.81,13.82,13.8,13.81,195712.0,6.7559,6.7608,6.751,6.7559,195712.0
2022-02-01 14:50:00,13.81,13.83,13.8,13.81,249809.0,6.7559,6.7657,6.751,6.7559,249809.0
2022-02-01 14:55:00,13.81,13.83,13.8,13.82,268402.0,6.7559,6.7657,6.751,6.7608,268402.0
2022-02-01 15:00:00,13.82,13.84,13.81,13.83,157750.0,6.7608,6.7705,6.7559,6.7657,157750.0
2022-02-01 15:05:00,13.83,13.87,13.82,13.86,939382.0,6.7657,6.7852,6.7608,6.7803,939382.0
2022-02-01 15:10:00,13.86,13.87,13.83,13.85,322287.0,6.7803,6.7852,6.7657,6.7754,322287.0
2022-02-01 15:15:00,13.85,13.86,13.83,13.85,333767.0,6.7754,6.7803,6.7657,6.7754,333767.0
2022-02-01 15:20:00,13.85,13.85,13.83,13.84,244837.0,6.7754,6.7754,6.7657,6.7705,244837.0
2022-02-01 15:25:00,13.84,13.85,13.82,13.83,473921.0,6.7705,6.7754,6.7608,6.7657,473921.0
2022-02-01 15:30:00,13.83,13.85,13.82,13.85,298861.0,6.7657,6.7754,6.7608,6.7754,298861.0
2022-02-01 15:35:00,13.85,13.85,13.81,13.83,422644.0,6.7754,6.7754,6.7559,6.7657,422644.0
2022-02-01 15:40:00,13.83,13.85,13.83,13.85,356352.0,6.7657,6.7754,6.7657,6.7754,356352.0
2022-02-01 15:45:00,13.85,13.86,13.83,13.85,676339.0,6.7754,6.7803,6.7657,6.7754,676339.0
2022-02-01 15:50:00,13.85,13.88,13.83,13.85,2000509.0,6.7754,6.7901,6.7657,6.7754,2000509.0
2022-02-01 15:55:00,13.86,13.87,13.83,13.85,1565749.0,6.7803,6.7852,6.7657,6.7754,1565749.0
2022-02-02 09:30:00,13.68,13.68,13.57,13.61,831869.0,6.6923,6.6923,6.6385,6.658,831869.0
2022-02-02 09:35:00,13.61,13.65,13.54,13.55,680896.0,6.658,6.6776,6.6238,6.6287,680896.0
2022-02-02 09:40:00,13.54,13.55,13.51,13.51,463447.0,6.6238,6.6287,6.6091,6.6091,463447.0
2022-02-02 09:45:00,13.52,13.53,13.46,13.48,1028390.0,6.614,6.6189,6.5847,6.5944,1028390.0
2022-02-02 09:50:00,13.48,13.53,13.45,13.46,674759.0,6.5944,6.6189,6.5798,6.5847,674759.0
2022-02-02 09:55:00,13.46,13.49,13.43,13.45,508847.0,6.5847,6.5993,6.57,6.5798,508847.0
2022-02-02 10:00:00,13.45,13.45,13.4,13.41,728692.0,6.5798,6.5798,6.5553,6.5602,728692.0
2022-02-02 10:05:00,13.41,13.41,13.37,13.38,492484.0,6.5602,6.5602,6.5406,6.5455,492484.0
2022-02-02 10:10:00,13.39,13.43,13.37,13.4,307823.0,6.5504,6.57,6.5406,6.5553,307823.0
2022-02-02 10:15:00,13.4,13.4,13.34,13.38,561778.0,6.5553,6.5553,6.5259,6.5455,561778.0
2022-02-02 10:20:00,13.38,13.45,13.37,13.42,308048.0,6.5455,6.5798,6.5406,6.5651,308048.0
2022-02-02 10:25:00,13.42,13.47,13.39,13.45,473605.0,6.5651,6.5895,6.5504,6.5798,473605.0
2022-02-02 10:30:00,13.46,13.51,13.44,13.45,1026843.0,6.5847,6.6091,6.5749,6.5798,1026843.0
2022-02-02 10:35:00,13.44,13.47,13.43,13.46,892206.0,6.5749,6.5895,6.57,6.5847,892206.0
2022-02-02 10:40:00,13.46,13.52,13.44,13.52,341195.0,6.5847,6.614,6.5749,6.614,341195.0
2022-02-02 10:45:00,13.52,13.54,13.49,13.53,566445.0,6.614,6.6238,6.5993,6.6189,566445.0
2022-02-02 10:50:00,13.53,13.54,13.49,13.53,518865.0,6.6189,6.6238,6.5993,6.6189,518865.0
2022-02-02 10:55:00,13.53,13.55,13.5,13.54,582128.0,6.6189,6.6287,6.6042,6.6238,582128.0
2022-02-02 11:00:00,13.54,13.55,13.46,13.47,214415.0,6.6238,6.6287,6.5847,6.5895,214415.0
2022-02-02 11:05:00,13.47,13.49,13.45,13.45,293194.0,6.5895,6.5993,6.5798,6.5798,293194.0
2022-02-02 11:10:00,13.46,13.47,13.43,13.46,126924.0,6.5847,6.5895,6.57,6.5847,126924.0
2022-02-02 11:15:00,13.45,13.46,13.39,13.4,308462.0,6.5798,6.5847,6.5504,6.5553,308462.0
2022-02-02 11:20:00,13.4,13.44,13.38,13.42,237676.0,6.5553,6.5749,6.5455,6.5651,237676.0
2022-02-02 11:25:00,13.42,13.43,13.4,13.41,172981.0,6.5651,6.57,6.5553,6.5602,172981.0
2022-02-02 11:30:00,13.42,13.42,13.39,13.41,112221.0,6.5651,6.5651,6.5504,6.5602,112221.0
2022-02-02 11:35:00,13.4,13.4,13.39,13.4,67083.0,6.5553,6.5553,6.5504,6.5553,67083.0
2022-02-02 11:40:00,13.4,13.45,13.39,13.45,303774.0,6.5553,6.5798,6.5504,6.5798,303774.0
2022-02-02 11:45:00,13.45,13.46,13.44,13.45,94582.0,6.5798,6.5847,6.5749,6.5798,94582.0
2022-02-02 11:50:00,13.45,13.45,13.42,13.43,199336.0,6.5798,6.5798,6.5651,6.57,199336.0
2022-02-02 11:55:00,13.43,13.46,13.42,13.45,231852.0,6.57,6.5847,6.5651,6.5798,231852.0
2022-02-02 12:00:00,13.45,13.46,13.43,13.45,305829.0,6.5798,6.5847,6.57,6.5798,305829.0
2022-02-02 12:05:00,13.45,13.48,13.44,13.46,158827.0,6.5798,6.5944,6.5749,6.5847,158827.0
2022-02-02 12:10:00,13.46,13.48,13.45,13.48,93549.0,6.5847,6.5944,6.5798,6.5944,93549.0
2022-02-02 12:15:00,13.48,13.51,13.47,13.49,210142.0,6.5944,6.6091,6.5895,6.5993,210142.0
2022-02-02 12:20:00,13.49,13.49,13.47,13.48,92269.0,6.5993,6.5993,6.5895,6.5944,92269.0
2022-02-02 12:25:00,13.48,13.49,13.46,13.48,105333.0,6.5944,6.5993,6.5847,6.5944,105333.0
2022-02-02 12:30:00,13.48,13.49,13.46,13.47,118878.0,6.5944,6.5993,6.5847,6.5895,118878.0
2022-02-02 12:35:00,13.47,13.49,13.46,13.49,111616.0,6.5895,6.5993,6.5847,6.5993,111616.0
2022-02-02 12:40:00,13.49,13.49,13.46,13.48,114044.0,6.5993,6.5993,6.5847,6.5944,114044.0
2022-02-02 12:45:00,13.48,13.49,13.44,13.45,122276.0,6.5944,6.5993,6.5749,6.5798,122276.0
2022-02-02 12:50:00,13.45,13.46,13.44,13.45,110236.0,6.5798,6.5847,6.5749,6.5798,110236.0
2022-02-02 12:55:00,13.44,13.47,13.44,13.46,26085.0,6.5749,6.5895,6.5749,6.5847,26085.0
2022-02-02 13:00:00,13.46,13.48,13.45,13.48,42401.0,6.5847,6.5944,6.5798,6.5944,42401.0
2022-02-02 13:05:00,13.48,13.5,13.46,13.46,190705.0,6.5944,6.6042,6.5847,6.5847,190705.0
2022-02-02 13:10:00,13.47,13.5,13.46,13.5,143104.0,6.5895,6.6042,6.5847,6.6042,143104.0
2022-02-02 13:15:00,13.5,13.52,13.48,13.48,180007.0,6.6042,6.614,6.5944,6.5944,180007.0
2022-02-02 13:20:00,13.48,13.49,13.45,13.46,113813.0,6.5944,6.5993,6.5798,6.5847,113813.0
2022-02-02 13:25:00,13.46,13.46,13.44,13.45,69876.0,6.5847,6.5847,6.5749,6.5798,69876.0
2022-02-02 13:30:00,13.45,13.47,13.44,13.46,119603.0,6.5798,6.5895,6.5749,6.5847,119603.0
2022-02-02 13:35:00,13.46,13.47,13.45,13.47,154430.0,6.5847,6.5895,6.5798,6.5895,154430.0
2022-02-02 13:40:00,13.47,13.48,13.46,13.48,67583.0,6.5895,6.5944,6.5847,6.5944,67583.0
2022-02-02 13:45:00,13.48,13.51,13.48,13.5,159699.0,6.5944,6.6091,6.5944,6.6042,159699.0
2022-02-02 13:50:00,13.49,13.51,13.49,13.51,80852.0,6.5993,6.6091,6.5993,6.6091,80852.0
2022-02-02 13:55:00,13.51,13.54,13.5,13.52,128360.0,6.6091,6.6238,6.6042,6.614,128360.0
2022-02-02 14:00:00,13.53,13.55,13.52,13.54,225942.0,6.6189,6.6287,6.614,6.6238,225942.0
2022-02-02 14:05:00,13.54,13.55,13.53,13.53,183622.0,6.6238,6.6287,6.6189,6.6189,183622.0
2022-02-02 14:10:00,13.54,13.56,13.52,13.54,388456.0,6.6238,6.6336,6.614,6.6238,388456.0
2022-02-02 14:15:00,13.54,13.56,13.53,13.56,227315.0,6.6238,6.6336,6.6189,6.6336,227315.0
2022-02-02 14:20:00,13.55,13.56,13.54,13.55,175504.0,6.6287,6.6336,6.6238,6.6287,175504.0
2022-02-02 14:25:00,13.56,13.58,13.55,13.57,140594.0,6.6336,6.6434,6.6287,6.6385,140594.0
2022-02-02 14:30:00,13.57,13.6,13.56,13.6,120757.0,6.6385,6.6531,6.6336,6.6531,120757.0
2022-02-02 14:35:00,13.6,13.6,13.58,13.59,73403.0,6.6531,6.6531,6.6434,6.6482,73403.0
2022-02-02 14:40:00,13.6,13.61,13.59,13.6,202167.0,6.6531,6.658,6.6482,6.6531,202167.0
2022-02-02 14:45:00,13.6,13.6,13.58,13.6,198828.0,6.6531,6.6531,6.6434,6.6531,198828.0
2022-02-02 14:50:00,13.6,13.61,13.59,13.6,99259.0,6.6531,6.658,6.6482,6.6531,99259.0
2022-02-02 14:55:00,13.61,13.61,13.58,13.6,234064.0,6.658,6.658,6.6434,6.6531,234064.0
2022-02-02 15:00:00,13.6,13.6,13.57,13.59,148370.0,6.6531,6.6531,6.6385,6.6482,148370.0
2022-02-02 15:05:00,13.59,13.59,13.57,13.58,112388.0,6.6482,6.6482,6.6385,6.6434,112388.0
2022-02-02 15:10:00,13.58,13.58,13.56,13.58,120599.0,6.6434,6.6434,6.6336,6.6434,120599.0
2022-02-02 15:15:00,13.58,13.61,13.57,13.61,159739.0,6.6434,6.658,6.6385,6.658,159739.0
2022-02-02 15:20:00,13.61,13.61,13.59,13.59,289135.0,6.658,6.658,6.6482,6.6482,289135.0
2022-02-02 15:25:00,13.6,13.61,13.59,13.61,270893.0,6.6531,6.658,6.6482,6.658,270893.0
2022-02-02 15:30:00,13.61,13.61,13.58,13.6,249815.0,6.658,6.658,6.6434,6.6531,249815.0
2022-02-02 15:35:00,13.6,13.61,13.59,13.59,163180.0,6.6531,6.658,6.6482,6.6482,163180.0
2022-02-02 15:40:00,13.6,13.6,13.57,13.6,432237.0,6.6531,6.6531,6.6385,6.6531,432237.0
2022-02-02 15:45:00,13.59,13.6,13.58,13.58,245690.0,6.6482,6.6531,6.6434,6.6434,245690.0
2022-02-02 15:50:00,13.58,13.59,13.56,13.57,538578.0,6.6434,6.6482,6.6336,6.6385,538578.0
2022-02-02 15:55:00,13.57,13.58,13.53,13.53,1546237.0,6.6385,6.6434,6.6189,6.6189,1546237.0
2022-02-03 09:30:00,13.25,13.34,13.25,13.28,1590395.0,6.4819,6.5259,6.4819,6.4966,1590395.0
2022-02-03 09:35:00,13.29,13.32,13.26,13.32,813743.0,6.5015,6.5162,6.4868,6.5162,813743.0
2022-02-03 09:40:00,13.32,13.42,13.32,13.4,629060.0,6.5162,6.5651,6.5162,6.5553,629060.0
2022-02-03 09:45:00,13.4,13.4,13.29,13.29,471849.0,6.5553,6.5553,6.5015,6.5015,471849.0
2022-02-03 09:50:00,13.29,13.3,13.21,13.22,420796.0,6.5015,6.5064,6.4624,6.4672,420796.0
2022-02-03 09:55:00,13.22,13.28,13.21,13.25,291647.0,6.4672,6.4966,6.4624,6.4819,291647.0
2022-02-03 10:00:00,13.25,13.27,13.19,13.21,619425.0,6.4819,6.4917,6.4526,6.4624,619425.0
2022-02-03 10:05:00,13.21,13.26,13.2,13.24,343507.0,6.4624,6.4868,6.4575,6.477,343507.0
2022-02-03 10:10:00,13.24,13.28,13.22,13.27,338333.0,6.477,6.4966,6.4672,6.4917,338333.0
2022-02-03 10:15:00,13.27,13.29,13.24,13.28,514425.0,6.4917,6.5015,6.477,6.4966,514425.0
2022-02-03 10:20:00,13.28,13.28,13.22,13.24,433064.0,6.4966,6.4966,6.4672,6.477,433064.0
2022-02-03 10:25:00,13.24,13.25,13.21,13.24,261469.0,6.477,6.4819,6.4624,6.477,261469.0
2022-02-03 10:30:00,13.24,13.25,13.18,13.2,355368.0,6.477,6.4819,6.4477,6.4575,355368.0
2022-02-03 10:35:00,13.2,13.22,13.17,13.2,527643.0,6.4575,6.4672,6.4428,6.4575,527643.0
2022-02-03 10:40:00,13.2,13.29,13.19,13.29,520869.0,6.4575,6.5015,6.4526,6.5015,520869.0
2022-02-03 10:45:00,13.29,13.3,13.26,13.29,353317.0,6.5015,6.5064,6.4868,6.5015,353317.0
2022-02-03 10:50:00,13.29,13.31,13.27,13.3,313965.0,6.5015,6.5113,6.4917,6.5064,313965.0
2022-02-03 10:55:00,13.3,13.3,13.26,13.26,270133.0,6.5064,6.5064,6.4868,6.4868,270133.0
2022-02-03 11:00:00,13.26,13.28,13.23,13.25,229793.0,6.4868,6.4966,6.4721,6.4819,229793.0
2022-02-03 11:05:00,13.25,13.28,13.23,13.27,315748.0,6.4819,6.4966,6.4721,6.4917,315748.0
2022-02-03 11:10:00,13.27,13.3,13.26,13.27,233394.0,6.4917,6.5064,6.4868,6.4917,233394.0
2022-02-03 11:15:00,13.28,13.28,13.24,13.26,209087.0,6.4966,6.4966,6.477,6.4868,209087.0
2022-02-03 11:20:00,13.25,13.26,13.23,13.26,132464.0,6.4819,6.4868,6.4721,6.4868,132464.0
2022-02-03 11:25:00,13.26,13.27,13.23,13.25,196548.0,6.4868,6.4917,6.4721,6.4819,196548.0
2022-02-03 11:30:00,13.24,13.27,13.2,13.21,263734.0,6.477,6.4917,6.4575,6.4624,263734.0
2022-02-03 11:35:00,13.21,13.21,13.16,13.17,352778.0,6.4624,6.4624,6.4379,6.4428,352778.0
2022-02-03 11:40:00,13.17,13.18,13.11,13.12,271763.0,6.4428,6.4477,6.4134,6.4183,271763.0
2022-02-03 11:45:00,13.13,13.15,13.12,13.13,181821.0,6.4232,6.433,6.4183,6.4232,181821.0
2022-02-03 11:50:00,13.13,13.17,13.13,13.16,351040.0,6.4232,6.4428,6.4232,6.4379,351040.0
2022-02-03 11:55:00,13.16,13.17,13.12,13.13,246082.0,6.4379,6.4428,6.4183,6.4232,246082.0
2022-02-03 12:00:00,13.13,13.17,13.12,13.13,214903.0,6.4232,6.4428,6.4183,6.4232,214903.0
2022-02-03 12:05:00,13.13,13.14,13.11,13.14,158402.0,6.4232,6.4281,6.4134,6.4281,158402.0
2022-02-03 12:10:00,13.13,13.16,13.12,13.16,169407.0,6.4232,6.4379,6.4183,6.4379,169407.0
2022-02-03 12:15:00,13.16,13.16,13.11,13.12,244313.0,6.4379,6.4379,6.4134,6.4183,244313.0
2022-02-03 12:20:00,13.12,13.15,13.11,13.15,277286.0,6.4183,6.433,6.4134,6.433,277286.0
2022-02-03 12:25:00,13.15,13.21,13.14,13.21,390963.0,6.433,6.4624,6.4281,6.4624,390963.0
2022-02-03 12:30:00,13.2,13.21,13.18,13.21,2705797.0,6.4575,6.4624,6.4477,6.4624,2705797.0
2022-02-03 12:35:00,13.21,13.24,13.2,13.24,348375.0,6.4624,6.477,6.4575,6.477,348375.0
2022-02-03 12:40:00,13.24,13.27,13.23,13.25,720063.0,6.477,6.4917,6.4721,6.4819,720063.0
2022-02-03 12:45:00,13.24,13.24,13.2,13.23,275369.0,6.477,6.477,6.4575,6.4721,275369.0
2022-02-03 12:50:00,13.23,13.26,13.22,13.24,227477.0,6.4721,6.4868,6.4672,6.477,227477.0
2022-02-03 12:55:00,13.24,13.27,13.23,13.26,239363.0,6.477,6.4917,6.4721,6.4868,239363.0
2022-02-03 13:00:00,13.26,13.27,13.22,13.23,269429.0,6.4868,6.4917,6.4672,6.4721,269429.0
2022-02-03 13:05:00,13.23,13.25,13.22,13.23,245223.0,6.4721,6.4819,6.4672,6.4721,245223.0
2022-02-03 13:10:00,13.23,13.25,13.21,13.23,244641.0,6.4721,6.4819,6.4624,6.4721,244641.0
2022-02-03 13:15:00,13.24,13.26,13.23,13.26,232888.0,6.477,6.4868,6.4721,6.4868,232888.0
2022-02-03 13:20:00,13.26,13.29,13.25,13.29,318473.0,6.4868,6.5015,6.4819,6.5015,318473.0
2022-02-03 13:25:00,13.29,13.3,13.25,13.26,249933.0,6.5015,6.5064,6.4819,6.4868,249933.0
2022-02-03 13:30:00,13.26,13.29,13.25,13.29,239067.0,6.4868,6.5015,6.4819,6.5015,239067.0
2022-02-03 13:35:00,13.29,13.3,13.27,13.28,226380.0,6.5015,6.5064,6.4917,6.4966,226380.0
2022-02-03 13:40:00,13.28,13.3,13.27,13.28,179809.0,6.4966,6.5064,6.4917,6.4966,179809.0
2022-02-03 13:45:00,13.28,13.29,13.25,13.26,199343.0,6.4966,6.5015,6.4819,6.4868,199343.0
2022-02-03 13:50:00,13.26,13.28,13.25,13.27,185318.0,6.4868,6.4966,6.4819,6.4917,185318.0
2022-02-03 13:55:00,13.27,13.29,13.26,13.29,152500.0,6.4917,6.5015,6.4868,6.5015,152500.0
2022-02-03 14:00:00,13.29,13.34,13.28,13.33,481508.0,6.5015,6.5259,6.4966,6.5211,481508.0
2022-02-03 14:05:00,13.33,13.38,13.32,13.36,700592.0,6.5211,6.5455,6.5162,6.5357,700592.0
2022-02-03 14:10:00,13.36,13.38,13.35,13.36,356860.0,6.5357,6.5455,6.5308,6.5357,356860.0
2022-02-03 14:15:00,13.37,13.38,13.35,13.38,213584.0,6.5406,6.5455,6.5308,6.5455,213584.0
2022-02-03 14:20:00,13.38,13.39,13.37,13.38,370457.0,6.5455,6.5504,6.5406,6.5455,370457.0
2022-02-03 14:25:00,13.38,13.39,13.33,13.34,455644.0,6.5455,6.5504,6.5211,6.5259,455644.0
2022-02-03 14:30:00,13.34,13.35,13.31,13.35,445675.0,6.5259,6.5308,6.5113,6.5308,445675.0
2022-02-03 14:35:00,13.35,13.36,13.33,13.34,257520.0,6.5308,6.5357,6.5211,6.5259,257520.0
2022-02-03 14:40:00,13.34,13.35,13.32,13.33,341394.0,6.5259,6.5308,6.5162,6.5211,341394.0
2022-02-03 14:45:00,13.33,13.36,13.32,13.35,185737.0,6.5211,6.5357,6.5162,6.5308,185737.0
2022-02-03 14:50:00,13.34,13.35,13.33,13.34,212838.0,6.5259,6.5308,6.5211,6.5259,212838.0
2022-02-03 14:55:00,13.34,13.38,13.33,13.36,224911.0,6.5259,6.5455,6.5211,6.5357,224911.0
2022-02-03 15:00:00,13.36,13.37,13.31,13.32,254395.0,6.5357,6.5406,6.5113,6.5162,254395.0
2022-02-03 15:05:00,13.32,13.33,13.31,13.33,235480.0,6.5162,6.5211,6.5113,6.5211,235480.0
2022-02-03 15:10:00,13.33,13.33,13.32,13.33,185313.0,6.5211,6.5211,6.5162,6.5211,185313.0
2022-02-03 15:15:00,13.33,13.39,13.32,13.38,773262.0,6.5211,6.5504,6.5162,6.5455,773262.0
2022-02-03 15:20:00,13.38,13.39,13.36,13.37,384889.0,6.5455,6.5504,6.5357,6.5406,384889.0
2022-02-03 15:25:00,13.37,13.38,13.36,13.37,323738.0,6.5406,6.5455,6.5357,6.5406,323738.0
2022-02-03 15:30:00,13.37,13.38,13.35,13.36,387331.0,6.5406,6.5455,6.5308,6.5357,387331.0
2022-02-03 15:35:00,13.37,13.39,13.36,13.38,505340.0,6.5406,6.5504,6.5357,6.5455,505340.0
2022-02-03 15:40:00,13.38,13.41,13.37,13.4,941595.0,6.5455,6.5602,6.5406,6.5553,941595.0
2022-02-03 15:45:00,13.4,13.4,13.37,13.38,669301.0,6.5553,6.5553,6.5406,6.5455,669301.0
2022-02-03 15:50:00,13.39,13.39,13.35,13.37,1010054.0,6.5504,6.5504,6.5308,6.5406,1010054.0
2022-02-03 15:55:00,13.37,13.38,13.34,13.35,1874877.0,6.5406,6.5455,6.5259,6.5308,1874877.0
2022-02-04 09:30:00,13.52,13.67,13.51,13.65,1483842.0,6.614,6.6874,6.6091,6.6776,1483842.0
2022-02-04 09:35:00,13.65,13.76,13.62,13.75,1349922.0,6.6776,6.7314,6.6629,6.7265,1349922.0
2022-02-04 09:40:00,13.75,13.75,13.63,13.63,1096646.0,6.7265,6.7265,6.6678,6.6678,1096646.0
2022-02-04 09:45:00,13.63,13.64,13.5,13.51,602332.0,6.6678,6.6727,6.6042,6.6091,602332.0
2022-02-04 09:50:00,13.52,13.53,13.45,13.53,688773.0,6.614,6.6189,6.5798,6.6189,688773.0
2022-02-04 09:55:00,13.53,13.57,13.5,13.55,447978.0,6.6189,6.6385,6.6042,6.6287,447978.0
2022-02-04 10:00:00,13.55,13.57,13.51,13.53,441440.0,6.6287,6.6385,6.6091,6.6189,441440.0
2022-02-04 10:05:00,13.53,13.55,13.47,13.47,403235.0,6.6189,6.6287,6.5895,6.5895,403235.0
2022-02-04 10:10:00,13.48,13.48,13.43,13.45,568267.0,6.5944,6.5944,6.57,6.5798,568267.0
2022-02-04 10:15:00,13.45,13.51,13.44,13.49,426258.0,6.5798,6.6091,6.5749,6.5993,426258.0
2022-02-04 10:20:00,13.49,13.54,13.47,13.52,466217.0,6.5993,6.6238,6.5895,6.614,466217.0
2022-02-04 10:25:00,13.51,13.53,13.43,13.44,371276.0,6.6091,6.6189,6.57,6.5749,371276.0
2022-02-04 10:30:00,13.44,13.52,13.42,13.52,1787473.0,6.5749,6.614,6.5651,6.614,1787473.0
2022-02-04 10:35:00,13.51,13.52,13.43,13.45,406248.0,6.6091,6.614,6.57,6.5798,406248.0
2022-02-04 10:40:00,13.44,13.45,13.4,13.43,356450.0,6.5749,6.5798,6.5553,6.57,356450.0
2022-02-04 10:45:00,13.42,13.44,13.39,13.4,295690.0,6.5651,6.5749,6.5504,6.5553,295690.0
2022-02-04 10:50:00,13.39,13.41,13.37,13.4,352036.0,6.5504,6.5602,6.5406,6.5553,352036.0
2022-02-04 10:55:00,13.4,13.46,13.39,13.43,507906.0,6.5553,6.5847,6.5504,6.57,507906.0
2022-02-04 11:00:00,13.43,13.51,13.41,13.51,477210.0,6.57,6.6091,6.5602,6.6091,477210.0
2022-02-04 11:05:00,13.51,13.52,13.49,13.51,359485.0,6.6091,6.614,6.5993,6.6091,359485.0
2022-02-04 11:10:00,13.5,13.51,13.47,13.51,395857.0,6.6042,6.6091,6.5895,6.6091,395857.0
2022-02-04 11:15:00,13.51,13.55,13.49,13.54,231238.0,6.6091,6.6287,6.5993,6.6238,231238.0
2022-02-04 11:20:00,13.54,13.57,13.52,13.56,364949.0,6.6238,6.6385,6.614,6.6336,364949.0
2022-02-04 11:25:00,13.57,13.59,13.54,13.56,445286.0,6.6385,6.6482,6.6238,6.6336,445286.0
2022-02-04 11:30:00,13.56,13.57,13.51,13.54,360521.0,6.6336,6.6385,6.6091,6.6238,360521.0
2022-02-04 11:35:00,13.54,13.59,13.54,13.59,424157.0,6.6238,6.6482,6.6238,6.6482,424157.0
2022-02-04 11:40:00,13.59,13.63,13.58,13.62,729264.0,6.6482,6.6678,6.6434,6.6629,729264.0
2022-02-04 11:45:00,13.62,13.62,13.58,13.59,351901.0,6.6629,6.6629,6.6434,6.6482,351901.0
2022-02-04 11:50:00,13.59,13.6,13.58,13.6,261962.0,6.6482,6.6531,6.6434,6.6531,261962.0
2022-02-04 11:55:00,13.59,13.61,13.57,13.61,377656.0,6.6482,6.658,6.6385,6.658,377656.0
2022-02-04 12:00:00,13.61,13.61,13.57,13.58,376768.0,6.658,6.658,6.6385,6.6434,376768.0
2022-02-04 12:05:00,13.58,13.59,13.55,13.57,258317.0,6.6434,6.6482,6.6287,6.6385,258317.0
2022-02-04 12:10:00,13.58,13.59,13.54,13.59,332915.0,6.6434,6.6482,6.6238,6.6482,332915.0
2022-02-04 12:15:00,13.59,13.59,13.54,13.55,251708.0,6.6482,6.6482,6.6238,6.6287,251708.0
2022-02-04 12:20:00,13.55,13.6,13.54,13.59,265100.0,6.6287,6.6531,6.6238,6.6482,265100.0
2022-02-04 12:25:00,13.59,13.62,13.58,13.59,370586.0,6.6482,6.6629,6.6434,6.6482,370586.0
2022-02-04 12:30:00,13.59,13.6,13.58,13.6,279875.0,6.6482,6.6531,6.6434,6.6531,279875.0
2022-02-04 12:35:00,13.59,13.6,13.56,13.57,171172.0,6.6482,6.6531,6.6336,6.6385,171172.0
2022-02-04 12:40:00,13.57,13.58,13.56,13.58,156828.0,6.6385,6.6434,6.6336,6.6434,156828.0
2022-02-04 12:45:00,13.57,13.58,13.55,13.57,316193.0,6.6385,6.6434,6.6287,6.6385,316193.0
2022-02-04 12:50:00,13.56,13.57,13.53,13.56,183743.0,6.6336,6.6385,6.6189,6.6336,183743.0
2022-02-04 12:55:00,13.56,13.56,13.53,13.54,281947.0,6.6336,6.6336,6.6189,6.6238,281947.0
2022-02-04 13:00:00,13.54,13.55,13.52,13.54,212869.0,6.6238,6.6287,6.614,6.6238,212869.0
2022-02-04 13:05:00,13.54,13.56,13.53,13.56,240328.0,6.6238,6.6336,6.6189,6.6336,240328.0
2022-02-04 13:10:00,13.56,13.57,13.55,13.56,142314.0,6.6336,6.6385,6.6287,6.6336,142314.0
2022-02-04 13:15:00,13.57,13.57,13.53,13.54,239383.0,6.6385,6.6385,6.6189,6.6238,239383.0
2022-02-04 13:20:00,13.55,13.56,13.53,13.54,158211.0,6.6287,6.6336,6.6189,6.6238,158211.0
2022-02-04 13:25:00,13.54,13.55,13.52,13.53,191442.0,6.6238,6.6287,6.614,6.6189,191442.0
2022-02-04 13:30:00,13.54,13.55,13.52,13.55,222132.0,6.6238,6.6287,6.614,6.6287,222132.0
2022-02-04 13:35:00,13.55,13.57,13.53,13.55,219772.0,6.6287,6.6385,6.6189,6.6287,219772.0
2022-02-04 13:40:00,13.55,13.56,13.53,13.54,237813.0,6.6287,6.6336,6.6189,6.6238,237813.0
2022-02-04 13:45:00,13.54,13.55,13.53,13.54,142191.0,6.6238,6.6287,6.6189,6.6238,142191.0
2022-02-04 13:50:00,13.54,13.56,13.52,13.54,267031.0,6.6238,6.6336,6.614,6.6238,267031.0
2022-02-04 13:55:00,13.55,13.57,13.53,13.56,225141.0,6.6287,6.6385,6.6189,6.6336,225141.0
2022-02-04 14:00:00,13.56,13.57,13.54,13.56,230027.0,6.6336,6.6385,6.6238,6.6336,230027.0
2022-02-04 14:05:00,13.56,13.61,13.55,13.6,387923.0,6.6336,6.658,6.6287,6.6531,387923.0
2022-02-04 14:10:00,13.6,13.6,13.56,13.58,276367.0,6.6531,6.6531,6.6336,6.6434,276367.0
2022-02-04 14:15:00,13.58,13.59,13.56,13.58,258164.0,6.6434,6.6482,6.6336,6.6434,258164.0
2022-02-04 14:20:00,13.57,13.6,13.57,13.58,202388.0,6.6385,6.6531,6.6385,6.6434,202388.0
2022-02-04 14:25:00,13.58,13.6,13.57,13.58,334894.0,6.6434,6.6531,6.6385,6.6434,334894.0
2022-02-04 14:30:00,13.58,13.59,13.56,13.57,305809.0,6.6434,6.6482,6.6336,6.6385,305809.0
2022-02-04 14:35:00,13.58,13.58,13.55,13.56,274604.0,6.6434,6.6434,6.6287,6.6336,274604.0
2022-02-04 14:40:00,13.57,13.57,13.53,13.54,231881.0,6.6385,6.6385,6.6189,6.6238,231881.0
2022-02-04 14:45:00,13.53,13.56,13.52,13.56,214522.0,6.6189,6.6336,6.614,6.6336,214522.0
2022-02-04 14:50:00,13.55,13.58,13.55,13.58,282240.0,6.6287,6.6434,6.6287,6.6434,282240.0
2022-02-04 14:55:00,13.58,13.58,13.56,13.56,218127.0,6.6434,6.6434,6.6336,6.6336,218127.0
2022-02-04 15:00:00,13.56,13.59,13.56,13.59,304406.0,6.6336,6.6482,6.6336,6.6482,304406.0
2022-02-04 15:05:00,13.59,13.62,13.57,13.61,460101.0,6.6482,6.6629,6.6385,6.658,460101.0
2022-02-04 15:10:00,13.61,13.63,13.6,13.61,582275.0,6.658,6.6678,6.6531,6.658,582275.0
2022-02-04 15:15:00,13.62,13.62,13.59,13.6,286161.0,6.6629,6.6629,6.6482,6.6531,286161.0
2022-02-04 15:20:00,13.6,13.62,13.58,13.62,279098.0,6.6531,6.6629,6.6434,6.6629,279098.0
2022-02-04 15:25:00,13.62,13.62,13.6,13.61,257728.0,6.6629,6.6629,6.6531,6.658,257728.0
2022-02-04 15:30:00,13.61,13.63,13.6,13.62,509699.0,6.658,6.6678,6.6531,6.6629,509699.0
2022-02-04 15:35:00,13.61,13.62,13.59,13.6,300136.0,6.658,6.6629,6.6482,6.6531,300136.0
2022-02-04 15:40:00,13.61,13.61,13.59,13.61,373169.0,6.658,6.658,6.6482,6.658,373169.0
2022-02-04 15:45:00,13.61,13.61,13.56,13.57,574262.0,6.658,6.658,6.6336,6.6385,574262.0
2022-02-04 15:50:00,13.57,13.59,13.55,13.56,859732.0,6.6385,6.6482,6.6287,6.6336,859732.0
2022-02-04 15:55:00,13.56,13.58,13.55,13.56,1001442.0,6.6336,6.6434,6.6287,6.6336,1001442.0
2022-02-07 09:30:00,13.47,13.5,13.43,13.44,607588.0,6.5895,6.6042,6.57,6.5749,607588.0
2022-02-07 09:35:00,13.44,13.48,13.35,13.35,741074.0,6.5749,6.5944,6.5308,6.5308,741074.0
2022-02-07 09:40:00,13.36,13.41,13.34,13.37,307308.0,6.5357,6.5602,6.5259,6.5406,307308.0
2022-02-07 09:45:00,13.37,13.46,13.36,13.46,337396.0,6.5406,6.5847,6.5357,6.5847,337396.0
2022-02-07 09:50:00,13.46,13.5,13.45,13.48,253551.0,6.5847,6.6042,6.5798,6.5944,253551.0
2022-02-07 09:55:00,13.48,13.54,13.47,13.53,384770.0,6.5944,6.6238,6.5895,6.6189,384770.0
2022-02-07 10:00:00,13.54,13.55,13.48,13.51,304123.0,6.6238,6.6287,6.5944,6.6091,304123.0
2022-02-07 10:05:00,13.52,13.53,13.49,13.51,163023.0,6.614,6.6189,6.5993,6.6091,163023.0
2022-02-07 10:10:00,13.51,13.57,13.5,13.57,344087.0,6.6091,6.6385,6.6042,6.6385,344087.0
2022-02-07 10:15:00,13.57,13.57,13.52,13.55,400297.0,6.6385,6.6385,6.614,6.6287,400297.0
2022-02-07 10:20:00,13.55,13.6,13.55,13.6,645836.0,6.6287,6.6531,6.6287,6.6531,645836.0
2022-02-07 10:25:00,13.59,13.6,13.55,13.56,238169.0,6.6482,6.6531,6.6287,6.6336,238169.0
2022-02-07 10:30:00,13.56,13.58,13.53,13.57,132606.0,6.6336,6.6434,6.6189,6.6385,132606.0
2022-02-07 10:35:00,13.57,13.57,13.53,13.54,154983.0,6.6385,6.6385,6.6189,6.6238,154983.0
2022-02-07 10:40:00,13.54,13.55,13.5,13.52,242539.0,6.6238,6.6287,6.6042,6.614,242539.0
2022-02-07 10:45:00,13.51,13.55,13.51,13.54,417232.0,6.6091,6.6287,6.6091,6.6238,417232.0
2022-02-07 10:50:00,13.54,13.57,13.53,13.57,106225.0,6.6238,6.6385,6.6189,6.6385,106225.0
2022-02-07 10:55:00,13.56,13.6,13.55,13.59,195855.0,6.6336,6.6531,6.6287,6.6482,195855.0
2022-02-07 11:00:00,13.59,13.59,13.55,13.58,259831.0,6.6482,6.6482,6.6287,6.6434,259831.0
2022-02-07 11:05:00,13.58,13.6,13.57,13.6,174488.0,6.6434,6.6531,6.6385,6.6531,174488.0
2022-02-07 11:10:00,13.6,13.64,13.59,13.63,262196.0,6.6531,6.6727,6.6482,6.6678,262196.0
2022-02-07 11:15:00,13.63,13.63,13.6,13.63,175993.0,6.6678,6.6678,6.6531,6.6678,175993.0
2022-02-07 11:20:00,13.63,13.64,13.6,13.61,155221.0,6.6678,6.6727,6.6531,6.658,155221.0
2022-02-07 11:25:00,13.61,13.64,13.61,13.62,111533.0,6.658,6.6727,6.658,6.6629,111533.0
2022-02-07 11:30:00,13.62,13.62,13.56,13.57,329709.0,6.6629,6.6629,6.6336,6.6385,329709.0
2022-02-07 11:35:00,13.57,13.59,13.54,13.56,196524.0,6.6385,6.6482,6.6238,6.6336,196524.0
2022-02-07 11:40:00,13.55,13.59,13.55,13.57,184026.0,6.6287,6.6482,6.6287,6.6385,184026.0
2022-02-07 11:45:00,13.57,13.58,13.54,13.56,119026.0,6.6385,6.6434,6.6238,6.6336,119026.0
2022-02-07 11:50:00,13.56,13.56,13.53,13.56,181518.0,6.6336,6.6336,6.6189,6.6336,181518.0
2022-02-07 11:55:00,13.56,13.58,13.55,13.56,125336.0,6.6336,6.6434,6.6287,6.6336,125336.0
2022-02-07 12:00:00,13.56,13.56,13.53,13.54,207370.0,6.6336,6.6336,6.6189,6.6238,207370.0
2022-02-07 12:05:00,13.54,13.55,13.46,13.46,343797.0,6.6238,6.6287,6.5847,6.5847,343797.0
2022-02-07 12:10:00,13.46,13.47,13.43,13.44,239802.0,6.5847,6.5895,6.57,6.5749,239802.0
2022-02-07 12:15:00,13.44,13.47,13.42,13.46,272484.0,6.5749,6.5895,6.5651,6.5847,272484.0
2022-02-07 12:20:00,13.46,13.48,13.45,13.46,220230.0,6.5847,6.5944,6.5798,6.5847,220230.0
2022-02-07 12:25:00,13.46,13.49,13.45,13.49,152099.0,6.5847,6.5993,6.5798,6.5993,152099.0
2022-02-07 12:30:00,13.49,13.52,13.46,13.52,88711.0,6.5993,6.614,6.5847,6.614,88711.0
2022-02-07 12:35:00,13.52,13.54,13.5,13.52,238499.0,6.614,6.6238,6.6042,6.614,238499.0
2022-02-07 12:40:00,13.52,13.54,13.51,13.54,197808.0,6.614,6.6238,6.6091,6.6238,197808.0
2022-02-07 12:45:00,13.54,13.56,13.52,13.54,138490.0,6.6238,6.6336,6.614,6.6238,138490.0
2022-02-07 12:50:00,13.54,13.56,13.52,13.53,222102.0,6.6238,6.6336,6.614,6.6189,222102.0
2022-02-07 12:55:00,13.53,13.53,13.5,13.51,130891.0,6.6189,6.6189,6.6042,6.6091,130891.0
2022-02-07 13:00:00,13.51,13.54,13.5,13.51,267735.0,6.6091,6.6238,6.6042,6.6091,267735.0
2022-02-07 13:05:00,13.51,13.54,13.5,13.53,199916.0,6.6091,6.6238,6.6042,6.6189,199916.0
2022-02-07 13:10:00,13.53,13.56,13.52,13.53,179109.0,6.6189,6.6336,6.614,6.6189,179109.0
2022-02-07 13:15:00,13.53,13.55,13.52,13.53,160985.0,6.6189,6.6287,6.614,6.6189,160985.0
2022-02-07 13:20:00,13.54,13.54,13.52,13.53,70234.0,6.6238,6.6238,6.614,6.6189,70234.0
2022-02-07 13:25:00,13.53,13.54,13.51,13.52,90821.0,6.6189,6.6238,6.6091,6.614,90821.0
2022-02-07 13:30:00,13.52,13.55,13.52,13.53,169901.0,6.614,6.6287,6.614,6.6189,169901.0
2022-02-07 13:35:00,13.54,13.55,13.53,13.54,121901.0,6.6238,6.6287,6.6189,6.6238,121901.0
2022-02-07 13:40:00,13.54,13.56,13.53,13.56,166186.0,6.6238,6.6336,6.6189,6.6336,166186.0
2022-02-07 13:45:00,13.56,13.56,13.54,13.54,195314.0,6.6336,6.6336,6.6238,6.6238,195314.0
2022-02-07 13:50:00,13.55,13.59,13.53,13.55,1319517.0,6.6287,6.6482,6.6189,6.6287,1319517.0
2022-02-07 13:55:00,13.55,13.6,13.54,13.59,599829.0,6.6287,6.6531,6.6238,6.6482,599829.0
2022-02-07 14:00:00,13.59,13.6,13.58,13.59,130510.0,6.6482,6.6531,6.6434,6.6482,130510.0
2022-02-07 14:05:00,13.59,13.6,13.57,13.58,208388.0,6.6482,6.6531,6.6385,6.6434,208388.0
2022-02-07 14:10:00,13.58,13.6,13.57,13.59,214856.0,6.6434,6.6531,6.6385,6.6482,214856.0
2022-02-07 14:15:00,13.59,13.6,13.57,13.59,291982.0,6.6482,6.6531,6.6385,6.6482,291982.0
2022-02-07 14:20:00,13.59,13.6,13.57,13.6,52346.0,6.6482,6.6531,6.6385,6.6531,52346.0
2022-02-07 14:25:00,13.6,13.61,13.58,13.61,200343.0,6.6531,6.658,6.6434,6.658,200343.0
2022-02-07 14:30:00,13.61,13.61,13.59,13.6,190763.0,6.658,6.658,6.6482,6.6531,190763.0
2022-02-07 14:35:00,13.6,13.62,13.6,13.61,137283.0,6.6531,6.6629,6.6531,6.658,137283.0
2022-02-07 14:40:00,13.6,13.63,13.6,13.62,154862.0,6.6531,6.6678,6.6531,6.6629,154862.0
2022-02-07 14:45:00,13.62,13.63,13.59,13.61,398897.0,6.6629,6.6678,6.6482,6.658,398897.0
2022-02-07 14:50:00,13.6,13.61,13.59,13.61,671153.0,6.6531,6.658,6.6482,6.658,671153.0
2022-02-07 14:55:00,13.61,13.62,13.59,13.6,283272.0,6.658,6.6629,6.6482,6.6531,283272.0
2022-02-07 15:00:00,13.6,13.61,13.58,13.6,224069.0,6.6531,6.658,6.6434,6.6531,224069.0
2022-02-07 15:05:00,13.6,13.61,13.57,13.58,446870.0,6.6531,6.658,6.6385,6.6434,446870.0
2022-02-07 15:10:00,13.57,13.6,13.57,13.59,317702.0,6.6385,6.6531,6.6385,6.6482,317702.0
2022-02-07 15:15:00,13.59,13.61,13.58,13.6,199367.0,6.6482,6.658,6.6434,6.6531,199367.0
2022-02-07 15:20:00,13.6,13.64,13.59,13.62,318382.0,6.6531,6.6727,6.6482,6.6629,318382.0
2022-02-07 15:25:00,13.62,13.65,13.61,13.63,180886.0,6.6629,6.6776,6.658,6.6678,180886.0
2022-02-07 15:30:00,13.62,13.63,13.61,13.63,382217.0,6.6629,6.6678,6.658,6.6678,382217.0
2022-02-07 15:35:00,13.63,13.64,13.59,13.61,472235.0,6.6678,6.6727,6.6482,6.658,472235.0
2022-02-07 15:40:00,13.61,13.62,13.59,13.61,311062.0,6.658,6.6629,6.6482,6.658,311062.0
2022-02-07 15:45:00,13.61,13.61,13.58,13.59,536920.0,6.658,6.658,6.6434,6.6482,536920.0
2022-02-07 15:50:00,13.59,13.62,13.55,13.56,622123.0,6.6482,6.6629,6.6287,6.6336,622123.0
2022-02-07 15:55:00,13.56,13.57,13.54,13.56,1512827.0,6.6336,6.6385,6.6238,6.6336,1512827.0
2022-02-08 09:30:00,13.29,13.33,13.24,13.26,922987.0,6.5015,6.5211,6.477,6.4868,922987.0
2022-02-08 09:35:00,13.25,13.33,13.25,13.31,812699.0,6.4819,6.5211,6.4819,6.5113,812699.0
2022-02-08 09:40:00,13.31,13.32,13.26,13.28,555670.0,6.5113,6.5162,6.4868,6.4966,555670.0
2022-02-08 09:45:00,13.28,13.33,13.27,13.29,498602.0,6.4966,6.5211,6.4917,6.5015,498602.0
2022-02-08 09:50:00,13.29,13.29,13.18,13.19,1638165.0,6.5015,6.5015,6.4477,6.4526,1638165.0
2022-02-08 09:55:00,13.19,13.19,13.13,13.14,827671.0,6.4526,6.4526,6.4232,6.4281,827671.0
2022-02-08 10:00:00,13.14,13.15,13.08,13.13,612587.0,6.4281,6.433,6.3988,6.4232,612587.0
2022-02-08 10:05:00,13.13,13.15,13.09,13.09,485786.0,6.4232,6.433,6.4036,6.4036,485786.0
2022-02-08 10:10:00,13.09,13.15,13.08,13.14,519761.0,6.4036,6.433,6.3988,6.4281,519761.0
2022-02-08 10:15:00,13.15,13.2,13.12,13.17,633811.0,6.433,6.4575,6.4183,6.4428,633811.0
2022-02-08 10:20:00,13.17,13.21,13.17,13.2,293342.0,6.4428,6.4624,6.4428,6.4575,293342.0
2022-02-08 10:25:00,13.19,13.22,13.19,13.2,343458.0,6.4526,6.4672,6.4526,6.4575,343458.0
2022-02-08 10:30:00,13.21,13.23,13.19,13.21,444580.0,6.4624,6.4721,6.4526,6.4624,444580.0
2022-02-08 10:35:00,13.21,13.24,13.19,13.22,416343.0,6.4624,6.477,6.4526,6.4672,416343.0
2022-02-08 10:40:00,13.21,13.22,13.16,13.19,643836.0,6.4624,6.4672,6.4379,6.4526,643836.0
2022-02-08 10:45:00,13.19,13.22,13.19,13.2,347222.0,6.4526,6.4672,6.4526,6.4575,347222.0
2022-02-08 10:50:00,13.19,13.2,13.13,13.14,417941.0,6.4526,6.4575,6.4232,6.4281,417941.0
2022-02-08 10:55:00,13.13,13.16,13.12,13.14,587350.0,6.4232,6.4379,6.4183,6.4281,587350.0
2022-02-08 11:00:00,13.13,13.17,13.12,13.13,484042.0,6.4232,6.4428,6.4183,6.4232,484042.0
2022-02-08 11:05:00,13.13,13.14,13.12,13.13,145708.0,6.4232,6.4281,6.4183,6.4232,145708.0
2022-02-08 11:10:00,13.13,13.17,13.12,13.14,294922.0,6.4232,6.4428,6.4183,6.4281,294922.0
2022-02-08 11:15:00,13.13,13.19,13.13,13.19,415821.0,6.4232,6.4526,6.4232,6.4526,415821.0
2022-02-08 11:20:00,13.18,13.19,13.14,13.14,312382.0,6.4477,6.4526,6.4281,6.4281,312382.0
2022-02-08 11:25:00,13.15,13.15,13.12,13.14,259962.0,6.433,6.433,6.4183,6.4281,259962.0
2022-02-08 11:30:00,13.14,13.18,13.13,13.17,353609.0,6.4281,6.4477,6.4232,6.4428,353609.0
2022-02-08 11:35:00,13.17,13.2,13.16,13.2,360121.0,6.4428,6.4575,6.4379,6.4575,360121.0
2022-02-08 11:40:00,13.2,13.2,13.17,13.18,328960.0,6.4575,6.4575,6.4428,6.4477,328960.0
2022-02-08 11:45:00,13.18,13.2,13.17,13.2,253031.0,6.4477,6.4575,6.4428,6.4575,253031.0
2022-02-08 11:50:00,13.2,13.2,13.18,13.19,106082.0,6.4575,6.4575,6.4477,6.4526,106082.0
2022-02-08 11:55:00,13.19,13.2,13.18,13.19,284616.0,6.4526,6.4575,6.4477,6.4526,284616.0
2022-02-08 12:00:00,13.18,13.19,13.17,13.18,144932.0,6.4477,6.4526,6.4428,6.4477,144932.0
2022-02-08 12:05:00,13.18,13.2,13.17,13.19,264669.0,6.4477,6.4575,6.4428,6.4526,264669.0
2022-02-08 12:10:00,13.2,13.22,13.19,13.22,343313.0,6.4575,6.4672,6.4526,6.4672,343313.0
2022-02-08 12:15:00,13.22,13.24,13.19,13.2,306530.0,6.4672,6.477,6.4526,6.4575,306530.0
2022-02-08 12:20:00,13.2,13.25,13.19,13.25,202329.0,6.4575,6.4819,6.4526,6.4819,202329.0
2022-02-08 12:25:00,13.25,13.27,13.24,13.26,208793.0,6.4819,6.4917,6.477,6.4868,208793.0
2022-02-08 12:30:00,13.26,13.3,13.24,13.25,2411372.0,6.4868,6.5064,6.477,6.4819,2411372.0
2022-02-08 12:35:00,13.24,13.25,13.23,13.24,218708.0,6.477,6.4819,6.4721,6.477,218708.0
2022-02-08 12:40:00,13.24,13.24,13.21,13.24,289504.0,6.477,6.477,6.4624,6.477,289504.0
2022-02-08 12:45:00,13.24,13.25,13.22,13.24,1237826.0,6.477,6.4819,6.4672,6.477,1237826.0
2022-02-08 12:50:00,13.24,13.24,13.22,13.23,3581625.0,6.477,6.477,6.4672,6.4721,3581625.0
2022-02-08 12:55:00,13.23,13.24,13.22,13.23,1663489.0,6.4721,6.477,6.4672,6.4721,1663489.0
2022-02-08 13:00:00,13.23,13.23,13.21,13.22,270804.0,6.4721,6.4721,6.4624,6.4672,270804.0
2022-02-08 13:05:00,13.22,13.24,13.21,13.23,378771.0,6.4672,6.477,6.4624,6.4721,378771.0
2022-02-08 13:10:00,13.23,13.24,13.2,13.21,1749680.0,6.4721,6.477,6.4575,6.4624,1749680.0
2022-02-08 13:15:00,13.21,13.23,13.19,13.22,556227.0,6.4624,6.4721,6.4526,6.4672,556227.0
2022-02-08 13:20:00,13.23,13.23,13.2,13.21,1814957.0,6.4721,6.4721,6.4575,6.4624,1814957.0
2022-02-08 13:25:00,13.2,13.21,13.18,13.2,207467.0,6.4575,6.4624,6.4477,6.4575,207467.0
2022-02-08 13:30:00,13.21,13.21,13.19,13.2,161881.0,6.4624,6.4624,6.4526,6.4575,161881.0
2022-02-08 13:35:00,13.2,13.21,13.19,13.2,197304.0,6.4575,6.4624,6.4526,6.4575,197304.0
2022-02-08 13:40:00,13.2,13.25,13.19,13.25,263473.0,6.4575,6.4819,6.4526,6.4819,263473.0
2022-02-08 13:45:00,13.24,13.25,13.23,13.24,221766.0,6.477,6.4819,6.4721,6.477,221766.0
2022-02-08 13:50:00,13.24,13.27,13.23,13.24,477999.0,6.477,6.4917,6.4721,6.477,477999.0
2022-02-08 13:55:00,13.24,13.25,13.23,13.25,114428.0,6.477,6.4819,6.4721,6.4819,114428.0
2022-02-08 14:00:00,13.25,13.26,13.24,13.26,98589.0,6.4819,6.4868,6.477,6.4868,98589.0
2022-02-08 14:05:00,13.26,13.28,13.25,13.28,120245.0,6.4868,6.4966,6.4819,6.4966,120245.0
2022-02-08 14:10:00,13.28,13.28,13.26,13.28,234746.0,6.4966,6.4966,6.4868,6.4966,234746.0
2022-02-08 14:15:00,13.28,13.28,13.27,13.28,80260.0,6.4966,6.4966,6.4917,6.4966,80260.0
2022-02-08 14:20:00,13.28,13.28,13.24,13.26,382967.0,6.4966,6.4966,6.477,6.4868,382967.0
2022-02-08 14:25:00,13.26,13.29,13.25,13.29,350418.0,6.4868,6.5015,6.4819,6.5015,350418.0
2022-02-08 14:30:00,13.29,13.33,13.28,13.31,256115.0,6.5015,6.5211,6.4966,6.5113,256115.0
2022-02-08 14:35:00,13.32,13.32,13.26,13.27,240743.0,6.5162,6.5162,6.4868,6.4917,240743.0
2022-02-08 14:40:00,13.27,13.28,13.25,13.26,270011.0,6.4917,6.4966,6.4819,6.4868,270011.0
2022-02-08 14:45:00,13.26,13.27,13.24,13.26,230774.0,6.4868,6.4917,6.477,6.4868,230774.0
2022-02-08 14:50:00,13.26,13.27,13.25,13.27,124131.0,6.4868,6.4917,6.4819,6.4917,124131.0
2022-02-08 14:55:00,13.27,13.28,13.24,13.27,344101.0,6.4917,6.4966,6.477,6.4917,344101.0
2022-02-08 15:00:00,13.26,13.27,13.23,13.25,258352.0,6.4868,6.4917,6.4721,6.4819,258352.0
2022-02-08 15:05:00,13.25,13.26,13.23,13.25,137611.0,6.4819,6.4868,6.4721,6.4819,137611.0
2022-02-08 15:10:00,13.24,13.27,13.24,13.25,222028.0,6.477,6.4917,6.477,6.4819,222028.0
2022-02-08 15:15:00,13.25,13.25,13.22,13.23,152802.0,6.4819,6.4819,6.4672,6.4721,152802.0
2022-02-08 15:20:00,13.23,13.24,13.22,13.23,152567.0,6.4721,6.477,6.4672,6.4721,152567.0
2022-02-08 15:25:00,13.23,13.24,13.21,13.24,455476.0,6.4721,6.477,6.4624,6.477,455476.0
2022-02-08 15:30:00,13.24,13.26,13.23,13.26,250258.0,6.477,6.4868,6.4721,6.4868,250258.0
2022-02-08 15:35:00,13.26,13.29,13.25,13.29,371757.0,6.4868,6.5015,6.4819,6.5015,371757.0
2022-02-08 15:40:00,13.29,13.32,13.28,13.29,932871.0,6.5015,6.5162,6.4966,6.5015,932871.0
2022-02-08 15:45:00,13.29,13.3,13.28,13.29,585004.0,6.5015,6.5064,6.4966,6.5015,585004.0
2022-02-08 15:50:00,13.3,13.3,13.27,13.29,714658.0,6.5064,6.5064,6.4917,6.5015,714658.0
2022-02-08 15:55:00,13.29,13.31,13.28,13.31,994193.0,6.5015,6.5113,6.4966,6.5113,994193.0
2022-02-09 09:30:00,13.43,13.45,13.32,13.42,840629.0,6.57,6.5798,6.5162,6.5651,840629.0
2022-02-09 09:35:00,13.42,13.44,13.35,13.38,529590.0,6.5651,6.5749,6.5308,6.5455,529590.0
2022-02-09 09:40:00,13.38,13.48,13.37,13.48,733126.0,6.5455,6.5944,6.5406,6.5944,733126.0
2022-02-09 09:45:00,13.49,13.53,13.48,13.51,354709.0,6.5993,6.6189,6.5944,6.6091,354709.0
2022-02-09 09:50:00,13.52,13.53,13.45,13.48,344538.0,6.614,6.6189,6.5798,6.5944,344538.0
2022-02-09 09:55:00,13.49,13.49,13.45,13.48,692180.0,6.5993,6.5993,6.5798,6.5944,692180.0
2022-02-09 10:00:00,13.49,13.51,13.48,13.51,358330.0,6.5993,6.6091,6.5944,6.6091,358330.0
2022-02-09 10:05:00,13.51,13.54,13.5,13.52,262507.0,6.6091,6.6238,6.6042,6.614,262507.0
2022-02-09 10:10:00,13.53,13.55,13.5,13.55,220469.0,6.6189,6.6287,6.6042,6.6287,220469.0
2022-02-09 10:15:00,13.54,13.62,13.54,13.61,1029759.0,6.6238,6.6629,6.6238,6.658,1029759.0
2022-02-09 10:20:00,13.6,13.65,13.59,13.6,275178.0,6.6531,6.6776,6.6482,6.6531,275178.0
2022-02-09 10:25:00,13.6,13.65,13.59,13.63,191403.0,6.6531,6.6776,6.6482,6.6678,191403.0
2022-02-09 10:30:00,13.63,13.67,13.63,13.65,361607.0,6.6678,6.6874,6.6678,6.6776,361607.0
2022-02-09 10:35:00,13.64,13.67,13.62,13.66,242394.0,6.6727,6.6874,6.6629,6.6825,242394.0
2022-02-09 10:40:00,13.65,13.67,13.6,13.62,335602.0,6.6776,6.6874,6.6531,6.6629,335602.0
2022-02-09 10:45:00,13.62,13.63,13.6,13.61,306677.0,6.6629,6.6678,6.6531,6.658,306677.0
2022-02-09 10:50:00,13.61,13.61,13.57,13.59,249817.0,6.658,6.658,6.6385,6.6482,249817.0
2022-02-09 10:55:00,13.58,13.6,13.56,13.58,398066.0,6.6434,6.6531,6.6336,6.6434,398066.0
2022-02-09 11:00:00,13.59,13.6,13.57,13.59,239251.0,6.6482,6.6531,6.6385,6.6482,239251.0
2022-02-09 11:05:00,13.59,13.59,13.56,13.58,229951.0,6.6482,6.6482,6.6336,6.6434,229951.0
2022-02-09 11:10:00,13.58,13.59,13.57,13.59,141564.0,6.6434,6.6482,6.6385,6.6482,141564.0
2022-02-09 11:15:00,13.59,13.59,13.56,13.59,166939.0,6.6482,6.6482,6.6336,6.6482,166939.0
2022-02-09 11:20:00,13.59,13.59,13.56,13.57,107759.0,6.6482,6.6482,6.6336,6.6385,107759.0
2022-02-09 11:25:00,13.57,13.57,13.53,13.55,230727.0,6.6385,6.6385,6.6189,6.6287,230727.0
2022-02-09 11:30:00,13.54,13.55,13.5,13.51,213028.0,6.6238,6.6287,6.6042,6.6091,213028.0
2022-02-09 11:35:00,13.5,13.52,13.45,13.46,1025822.0,6.6042,6.614,6.5798,6.5847,1025822.0
2022-02-09 11:40:00,13.46,13.49,13.46,13.48,143038.0,6.5847,6.5993,6.5847,6.5944,143038.0
2022-02-09 11:45:00,13.49,13.52,13.47,13.52,204025.0,6.5993,6.614,6.5895,6.614,204025.0
2022-02-09 11:50:00,13.51,13.52,13.48,13.5,273745.0,6.6091,6.614,6.5944,6.6042,273745.0
2022-02-09 11:55:00,13.5,13.5,13.47,13.48,154680.0,6.6042,6.6042,6.5895,6.5944,154680.0
2022-02-09 12:00:00,13.47,13.52,13.47,13.49,229823.0,6.5895,6.614,6.5895,6.5993,229823.0
2022-02-09 12:05:00,13.49,13.5,13.48,13.49,109998.0,6.5993,6.6042,6.5944,6.5993,109998.0
2022-02-09 12:10:00,13.49,13.5,13.47,13.49,170887.0,6.5993,6.6042,6.5895,6.5993,170887.0
2022-02-09 12:15:00,13.49,13.5,13.47,13.49,404133.0,6.5993,6.6042,6.5895,6.5993,404133.0
2022-02-09 12:20:00,13.49,13.54,13.48,13.54,562194.0,6.5993,6.6238,6.5944,6.6238,562194.0
2022-02-09 12:25:00,13.54,13.56,13.52,13.53,830053.0,6.6238,6.6336,6.614,6.6189,830053.0
2022-02-09 12:30:00,13.54,13.54,13.5,13.53,270313.0,6.6238,6.6238,6.6042,6.6189,270313.0
2022-02-09 12:35:00,13.53,13.55,13.52,13.54,236581.0,6.6189,6.6287,6.614,6.6238,236581.0
2022-02-09 12:40:00,13.54,13.61,13.54,13.6,483008.0,6.6238,6.658,6.6238,6.6531,483008.0
2022-02-09 12:45:00,13.6,13.61,13.58,13.59,230378.0,6.6531,6.658,6.6434,6.6482,230378.0
2022-02-09 12:50:00,13.59,13.63,13.57,13.63,167786.0,6.6482,6.6678,6.6385,6.6678,167786.0
2022-02-09 12:55:00,13.63,13.63,13.59,13.6,247963.0,6.6678,6.6678,6.6482,6.6531,247963.0
2022-02-09 13:00:00,13.6,13.61,13.57,13.58,170954.0,6.6531,6.658,6.6385,6.6434,170954.0
2022-02-09 13:05:00,13.58,13.59,13.54,13.56,227475.0,6.6434,6.6482,6.6238,6.6336,227475.0
2022-02-09 13:10:00,13.55,13.58,13.54,13.56,174190.0,6.6287,6.6434,6.6238,6.6336,174190.0
2022-02-09 13:15:00,13.56,13.56,13.55,13.56,157135.0,6.6336,6.6336,6.6287,6.6336,157135.0
2022-02-09 13:20:00,13.55,13.56,13.53,13.54,272009.0,6.6287,6.6336,6.6189,6.6238,272009.0
2022-02-09 13:25:00,13.54,13.54,13.5,13.52,265619.0,6.6238,6.6238,6.6042,6.614,265619.0
2022-02-09 13:30:00,13.52,13.53,13.5,13.52,117569.0,6.614,6.6189,6.6042,6.614,117569.0
2022-02-09 13:35:00,13.52,13.52,13.5,13.51,100728.0,6.614,6.614,6.6042,6.6091,100728.0
2022-02-09 13:40:00,13.5,13.54,13.49,13.54,306996.0,6.6042,6.6238,6.5993,6.6238,306996.0
2022-02-09 13:45:00,13.54,13.54,13.52,13.53,185035.0,6.6238,6.6238,6.614,6.6189,185035.0
2022-02-09 13:50:00,13.53,13.56,13.52,13.56,244777.0,6.6189,6.6336,6.614,6.6336,244777.0
2022-02-09 13:55:00,13.55,13.55,13.51,13.52,149412.0,6.6287,6.6287,6.6091,6.614,149412.0
2022-02-09 14:00:00,13.52,13.53,13.51,13.52,183364.0,6.614,6.6189,6.6091,6.614,183364.0
2022-02-09 14:05:00,13.52,13.52,13.5,13.51,169998.0,6.614,6.614,6.6042,6.6091,169998.0
2022-02-09 14:10:00,13.51,13.51,13.49,13.49,195375.0,6.6091,6.6091,6.5993,6.5993,195375.0
2022-02-09 14:15:00,13.5,13.52,13.48,13.51,265362.0,6.6042,6.614,6.5944,6.6091,265362.0
2022-02-09 14:20:00,13.51,13.51,13.48,13.5,251557.0,6.6091,6.6091,6.5944,6.6042,251557.0
2022-02-09 14:25:00,13.5,13.52,13.49,13.5,398829.0,6.6042,6.614,6.5993,6.6042,398829.0
2022-02-09 14:30:00,13.5,13.51,13.47,13.48,126863.0,6.6042,6.6091,6.5895,6.5944,126863.0
2022-02-09 14:35:00,13.48,13.48,13.44,13.44,142620.0,6.5944,6.5944,6.5749,6.5749,142620.0
2022-02-09 14:40:00,13.45,13.46,13.44,13.45,176098.0,6.5798,6.5847,6.5749,6.5798,176098.0
2022-02-09 14:45:00,13.44,13.45,13.41,13.43,228377.0,6.5749,6.5798,6.5602,6.57,228377.0
2022-02-09 14:50:00,13.42,13.44,13.41,13.41,294744.0,6.5651,6.5749,6.5602,6.5602,294744.0
2022-02-09 14:55:00,13.42,13.44,13.41,13.41,113027.0,6.5651,6.5749,6.5602,6.5602,113027.0
2022-02-09 15:00:00,13.41,13.43,13.4,13.41,465248.0,6.5602,6.57,6.5553,6.5602,465248.0
2022-02-09 15:05:00,13.42,13.43,13.39,13.42,183823.0,6.5651,6.57,6.5504,6.5651,183823.0
2022-02-09 15:10:00,13.43,13.45,13.42,13.43,248976.0,6.57,6.5798,6.5651,6.57,248976.0
2022-02-09 15:15:00,13.43,13.45,13.41,13.44,268899.0,6.57,6.5798,6.5602,6.5749,268899.0
2022-02-09 15:20:00,13.44,13.46,13.43,13.46,252885.0,6.5749,6.5847,6.57,6.5847,252885.0
2022-02-09 15:25:00,13.46,13.46,13.44,13.45,269282.0,6.5847,6.5847,6.5749,6.5798,269282.0
2022-02-09 15:30:00,13.45,13.47,13.42,13.43,251541.0,6.5798,6.5895,6.5651,6.57,251541.0
2022-02-09 15:35:00,13.43,13.44,13.42,13.43,422899.0,6.57,6.5749,6.5651,6.57,422899.0
2022-02-09 15:40:00,13.44,13.44,13.39,13.41,494761.0,6.5749,6.5749,6.5504,6.5602,494761.0
2022-02-09 15:45:00,13.41,13.41,13.39,13.4,500545.0,6.5602,6.5602,6.5504,6.5553,500545.0
2022-02-09 15:50:00,13.4,13.41,13.39,13.41,1140078.0,6.5553,6.5602,6.5504,6.5602,1140078.0
2022-02-09 15:55:00,13.41,13.43,13.39,13.42,2030654.0,6.5602,6.57,6.5504,6.5651,2030654.0
2022-02-10 09:30:00,13.49,13.62,13.48,13.58,982747.0,6.5993,6.6629,6.5944,6.6434,982747.0
2022-02-10 09:35:00,13.58,13.67,13.53,13.65,476459.0,6.6434,6.6874,6.6189,6.6776,476459.0
2022-02-10 09:40:00,13.66,13.7,13.65,13.7,591396.0,6.6825,6.7021,6.6776,6.7021,591396.0
2022-02-10 09:45:00,13.7,13.75,13.69,13.72,474689.0,6.7021,6.7265,6.6972,6.7118,474689.0
2022-02-10 09:50:00,13.72,13.78,13.71,13.74,419613.0,6.7118,6.7412,6.707,6.7216,419613.0
2022-02-10 09:55:00,13.73,13.8,13.71,13.79,398860.0,6.7167,6.751,6.707,6.7461,398860.0
2022-02-10 10:00:00,13.8,13.84,13.78,13.84,427884.0,6.751,6.7705,6.7412,6.7705,427884.0
2022-02-10 10:05:00,13.84,13.9,13.82,13.89,483703.0,6.7705,6.7999,6.7608,6.795,483703.0
2022-02-10 10:10:00,13.9,13.9,13.84,13.85,507485.0,6.7999,6.7999,6.7705,6.7754,507485.0
2022-02-10 10:15:00,13.85,13.85,13.8,13.82,367010.0,6.7754,6.7754,6.751,6.7608,367010.0
2022-02-10 10:20:00,13.82,13.85,13.81,13.83,326876.0,6.7608,6.7754,6.7559,6.7657,326876.0
2022-02-10 10:25:00,13.83,13.83,13.76,13.76,546224.0,6.7657,6.7657,6.7314,6.7314,546224.0
2022-02-10 10:30:00,13.76,13.82,13.75,13.79,289180.0,6.7314,6.7608,6.7265,6.7461,289180.0
2022-02-10 10:35:00,13.79,13.84,13.78,13.82,1514074.0,6.7461,6.7705,6.7412,6.7608,1514074.0
2022-02-10 10:40:00,13.81,13.82,13.76,13.77,500937.0,6.7559,6.7608,6.7314,6.7363,500937.0
2022-02-10 10:45:00,13.77,13.77,13.71,13.73,308818.0,6.7363,6.7363,6.707,6.7167,308818.0
2022-02-10 10:50:00,13.73,13.73,13.68,13.71,259229.0,6.7167,6.7167,6.6923,6.707,259229.0
2022-02-10 10:55:00,13.71,13.79,13.71,13.77,392731.0,6.707,6.7461,6.707,6.7363,392731.0
2022-02-10 11:00:00,13.77,13.8,13.75,13.78,389791.0,6.7363,6.751,6.7265,6.7412,389791.0
2022-02-10 11:05:00,13.78,13.8,13.76,13.79,206073.0,6.7412,6.751,6.7314,6.7461,206073.0
2022-02-10 11:10:00,13.79,13.81,13.77,13.79,223779.0,6.7461,6.7559,6.7363,6.7461,223779.0
2022-02-10 11:15:00,13.79,13.8,13.77,13.79,373654.0,6.7461,6.751,6.7363,6.7461,373654.0
2022-02-10 11:20:00,13.79,13.82,13.78,13.81,385223.0,6.7461,6.7608,6.7412,6.7559,385223.0
2022-02-10 11:25:00,13.81,13.84,13.79,13.83,228240.0,6.7559,6.7705,6.7461,6.7657,228240.0
2022-02-10 11:30:00,13.82,13.84,13.81,13.82,228596.0,6.7608,6.7705,6.7559,6.7608,228596.0
2022-02-10 11:35:00,13.82,13.86,13.81,13.85,319304.0,6.7608,6.7803,6.7559,6.7754,319304.0
2022-02-10 11:40:00,13.85,13.86,13.84,13.86,430179.0,6.7754,6.7803,6.7705,6.7803,430179.0
2022-02-10 11:45:00,13.86,13.91,13.85,13.9,374780.0,6.7803,6.8048,6.7754,6.7999,374780.0
2022-02-10 11:50:00,13.9,13.9,13.87,13.88,355085.0,6.7999,6.7999,6.7852,6.7901,355085.0
2022-02-10 11:55:00,13.88,13.89,13.85,13.87,231544.0,6.7901,6.795,6.7754,6.7852,231544.0
2022-02-10 12:00:00,13.88,13.89,13.85,13.86,360609.0,6.7901,6.795,6.7754,6.7803,360609.0
2022-02-10 12:05:00,13.86,13.9,13.85,13.9,265764.0,6.7803,6.7999,6.7754,6.7999,265764.0
2022-02-10 12:10:00,13.9,13.92,13.89,13.91,358976.0,6.7999,6.8097,6.795,6.8048,358976.0
2022-02-10 12:15:00,13.91,13.92,13.87,13.87,356691.0,6.8048,6.8097,6.7852,6.7852,356691.0
2022-02-10 12:20:00,13.88,13.88,13.82,13.84,287301.0,6.7901,6.7901,6.7608,6.7705,287301.0
2022-02-10 12:25:00,13.84,13.84,13.82,13.84,157556.0,6.7705,6.7705,6.7608,6.7705,157556.0
2022-02-10 12:30:00,13.84,13.85,13.8,13.81,239692.0,6.7705,6.7754,6.751,6.7559,239692.0
2022-02-10 12:35:00,13.81,13.82,13.79,13.79,212771.0,6.7559,6.7608,6.7461,6.7461,212771.0
2022-02-10 12:40:00,13.79,13.8,13.74,13.76,417256.0,6.7461,6.751,6.7216,6.7314,417256.0
2022-02-10 12:45:00,13.76,13.76,13.66,13.71,494276.0,6.7314,6.7314,6.6825,6.707,494276.0
2022-02-10 12:50:00,13.71,13.73,13.69,13.71,548719.0,6.707,6.7167,6.6972,6.707,548719.0
2022-02-10 12:55:00,13.71,13.77,13.7,13.76,352437.0,6.707,6.7363,6.7021,6.7314,352437.0
2022-02-10 13:00:00,13.75,13.78,13.74,13.78,326624.0,6.7265,6.7412,6.7216,6.7412,326624.0
2022-02-10 13:05:00,13.77,13.8,13.76,13.79,253009.0,6.7363,6.751,6.7314,6.7461,253009.0
2022-02-10 13:10:00,13.79,13.81,13.77,13.8,225768.0,6.7461,6.7559,6.7363,6.751,225768.0
2022-02-10 13:15:00,13.79,13.8,13.71,13.72,180533.0,6.7461,6.751,6.707,6.7118,180533.0
2022-02-10 13:20:00,13.71,13.77,13.71,13.76,207059.0,6.707,6.7363,6.707,6.7314,207059.0
2022-02-10 13:25:00,13.77,13.78,13.74,13.75,199787.0,6.7363,6.7412,6.7216,6.7265,199787.0
2022-02-10 13:30:00,13.75,13.76,13.72,13.73,139441.0,6.7265,6.7314,6.7118,6.7167,139441.0
2022-02-10 13:35:00,13.73,13.73,13.66,13.69,268846.0,6.7167,6.7167,6.6825,6.6972,268846.0
2022-02-10 13:40:00,13.69,13.73,13.69,13.71,220663.0,6.6972,6.7167,6.6972,6.707,220663.0
2022-02-10 13:45:00,13.71,13.72,13.68,13.7,164344.0,6.707,6.7118,6.6923,6.7021,164344.0
2022-02-10 13:50:00,13.7,13.71,13.68,13.69,264287.0,6.7021,6.707,6.6923,6.6972,264287.0
2022-02-10 13:55:00,13.7,13.73,13.68,13.73,232940.0,6.7021,6.7167,6.6923,6.7167,232940.0
2022-02-10 14:00:00,13.73,13.73,13.69,13.7,226804.0,6.7167,6.7167,6.6972,6.7021,226804.0
2022-02-10 14:05:00,13.7,13.75,13.68,13.75,233109.0,6.7021,6.7265,6.6923,6.7265,233109.0
2022-02-10 14:10:00,13.74,13.75,13.72,13.73,212676.0,6.7216,6.7265,6.7118,6.7167,212676.0
2022-02-10 14:15:00,13.73,13.73,13.69,13.7,168294.0,6.7167,6.7167,6.6972,6.7021,168294.0
2022-02-10 14:20:00,13.7,13.75,13.69,13.74,236157.0,6.7021,6.7265,6.6972,6.7216,236157.0
2022-02-10 14:25:00,13.74,13.75,13.71,13.71,431260.0,6.7216,6.7265,6.707,6.707,431260.0
2022-02-10 14:30:00,13.71,13.74,13.7,13.73,208657.0,6.707,6.7216,6.7021,6.7167,208657.0
2022-02-10 14:35:00,13.73,13.74,13.69,13.7,264095.0,6.7167,6.7216,6.6972,6.7021,264095.0
2022-02-10 14:40:00,13.7,13.72,13.68,13.7,201777.0,6.7021,6.7118,6.6923,6.7021,201777.0
2022-02-10 14:45:00,13.7,13.71,13.67,13.67,144488.0,6.7021,6.707,6.6874,6.6874,144488.0
2022-02-10 14:50:00,13.68,13.68,13.64,13.65,166083.0,6.6923,6.6923,6.6727,6.6776,166083.0
2022-02-10 14:55:00,13.65,13.67,13.64,13.66,192621.0,6.6776,6.6874,6.6727,6.6825,192621.0
2022-02-10 15:00:00,13.66,13.67,13.63,13.63,249316.0,6.6825,6.6874,6.6678,6.6678,249316.0
2022-02-10 15:05:00,13.64,13.67,13.63,13.66,250459.0,6.6727,6.6874,6.6678,6.6825,250459.0
2022-02-10 15:10:00,13.66,13.7,13.66,13.68,187633.0,6.6825,6.7021,6.6825,6.6923,187633.0
2022-02-10 15:15:00,13.67,13.69,13.65,13.67,499266.0,6.6874,6.6972,6.6776,6.6874,499266.0
2022-02-10 15:20:00,13.67,13.69,13.65,13.66,421939.0,6.6874,6.6972,6.6776,6.6825,421939.0
2022-02-10 15:25:00,13.66,13.67,13.59,13.61,754703.0,6.6825,6.6874,6.6482,6.658,754703.0
2022-02-10 15:30:00,13.61,13.62,13.59,13.61,275176.0,6.658,6.6629,6.6482,6.658,275176.0
2022-02-10 15:35:00,13.61,13.62,13.59,13.6,402558.0,6.658,6.6629,6.6482,6.6531,402558.0
2022-02-10 15:40:00,13.6,13.61,13.57,13.59,710913.0,6.6531,6.658,6.6385,6.6482,710913.0
2022-02-10 15:45:00,13.58,13.59,13.55,13.57,758879.0,6.6434,6.6482,6.6287,6.6385,758879.0
2022-02-10 15:50:00,13.57,13.6,13.55,13.58,903400.0,6.6385,6.6531,6.6287,6.6434,903400.0
2022-02-10 15:55:00,13.58,13.61,13.57,13.6,1618992.0,6.6434,6.658,6.6385,6.6531,1618992.0
2022-02-11 09:30:00,13.75,13.78,13.67,13.7,511354.0,6.7265,6.7412,6.6874,6.7021,511354.0
2022-02-11 09:35:00,13.71,13.86,13.7,13.83,468861.0,6.707,6.7803,6.7021,6.7657,468861.0
2022-02-11 09:40:00,13.83,13.9,13.82,13.9,534597.0,6.7657,6.7999,6.7608,6.7999,534597.0
2022-02-11 09:45:00,13.9,13.96,13.9,13.96,1292460.0,6.7999,6.8293,6.7999,6.8293,1292460.0
2022-02-11 09:50:00,13.96,14.02,13.92,14.01,758585.0,6.8293,6.8586,6.8097,6.8537,758585.0
2022-02-11 09:55:00,14.01,14.04,13.99,14.03,745232.0,6.8537,6.8684,6.8439,6.8635,745232.0
2022-02-11 10:00:00,14.04,14.13,14.03,14.12,607642.0,6.8684,6.9124,6.8635,6.9075,607642.0
2022-02-11 10:05:00,14.12,14.2,14.09,14.19,1353485.0,6.9075,6.9467,6.8929,6.9418,1353485.0
2022-02-11 10:10:00,14.19,14.2,14.14,14.2,1293972.0,6.9418,6.9467,6.9173,6.9467,1293972.0
2022-02-11 10:15:00,14.2,14.24,14.17,14.21,752395.0,6.9467,6.9662,6.932,6.9516,752395.0
2022-02-11 10:20:00,14.22,14.29,14.21,14.28,1057289.0,6.9564,6.9907,6.9516,6.9858,1057289.0
2022-02-11 10:25:00,14.28,14.31,14.22,14.23,1162487.0,6.9858,7.0005,6.9564,6.9613,1162487.0
2022-02-11 10:30:00,14.23,14.24,14.17,14.21,958668.0,6.9613,6.9662,6.932,6.9516,958668.0
2022-02-11 10:35:00,14.21,14.26,14.2,14.21,512740.0,6.9516,6.976,6.9467,6.9516,512740.0
2022-02-11 10:40:00,14.21,14.23,14.19,14.21,264482.0,6.9516,6.9613,6.9418,6.9516,264482.0
2022-02-11 10:45:00,14.21,14.22,14.17,14.18,572751.0,6.9516,6.9564,6.932,6.9369,572751.0
2022-02-11 10:50:00,14.18,14.22,14.16,14.19,474334.0,6.9369,6.9564,6.9271,6.9418,474334.0
2022-02-11 10:55:00,14.19,14.23,14.16,14.22,329940.0,6.9418,6.9613,6.9271,6.9564,329940.0
2022-02-11 11:00:00,14.22,14.23,14.19,14.21,231596.0,6.9564,6.9613,6.9418,6.9516,231596.0
2022-02-11 11:05:00,14.21,14.25,14.2,14.22,426161.0,6.9516,6.9711,6.9467,6.9564,426161.0
2022-02-11 11:10:00,14.23,14.26,14.22,14.26,317888.0,6.9613,6.976,6.9564,6.976,317888.0
2022-02-11 11:15:00,14.25,14.29,14.23,14.27,382425.0,6.9711,6.9907,6.9613,6.9809,382425.0
2022-02-11 11:20:00,14.27,14.3,14.26,14.29,323236.0,6.9809,6.9956,6.976,6.9907,323236.0
2022-02-11 11:25:00,14.29,14.3,14.25,14.27,441998.0,6.9907,6.9956,6.9711,6.9809,441998.0
2022-02-11 11:30:00,14.27,14.28,14.21,14.21,483507.0,6.9809,6.9858,6.9516,6.9516,483507.0
2022-02-11 11:35:00,14.21,14.23,14.17,14.19,486009.0,6.9516,6.9613,6.932,6.9418,486009.0
2022-02-11 11:40:00,14.18,14.19,14.14,14.15,449645.0,6.9369,6.9418,6.9173,6.9222,449645.0
2022-02-11 11:45:00,14.15,14.17,14.14,14.16,248799.0,6.9222,6.932,6.9173,6.9271,248799.0
2022-02-11 11:50:00,14.16,14.16,14.12,14.14,755062.0,6.9271,6.9271,6.9075,6.9173,755062.0
2022-02-11 11:55:00,14.14,14.19,14.13,14.18,355089.0,6.9173,6.9418,6.9124,6.9369,355089.0
2022-02-11 12:00:00,14.18,14.2,14.15,14.2,419590.0,6.9369,6.9467,6.9222,6.9467,419590.0
2022-02-11 12:05:00,14.2,14.21,14.17,14.21,293691.0,6.9467,6.9516,6.932,6.9516,293691.0
2022-02-11 12:10:00,14.21,14.23,14.2,14.22,205762.0,6.9516,6.9613,6.9467,6.9564,205762.0
2022-02-11 12:15:00,14.23,14.23,14.17,14.19,423608.0,6.9613,6.9613,6.932,6.9418,423608.0
2022-02-11 12:20:00,14.19,14.21,14.17,14.2,275344.0,6.9418,6.9516,6.932,6.9467,275344.0
2022-02-11 12:25:00,14.2,14.23,14.19,14.21,209887.0,6.9467,6.9613,6.9418,6.9516,209887.0
2022-02-11 12:30:00,14.21,14.23,14.2,14.21,203015.0,6.9516,6.9613,6.9467,6.9516,203015.0
2022-02-11 12:35:00,14.21,14.23,14.21,14.23,89849.0,6.9516,6.9613,6.9516,6.9613,89849.0
2022-02-11 12:40:00,14.23,14.28,14.22,14.27,281621.0,6.9613,6.9858,6.9564,6.9809,281621.0
2022-02-11 12:45:00,14.27,14.27,14.23,14.24,427895.0,6.9809,6.9809,6.9613,6.9662,427895.0
2022-02-11 12:50:00,14.24,14.24,14.2,14.22,511055.0,6.9662,6.9662,6.9467,6.9564,511055.0
2022-02-11 12:55:00,14.22,14.26,14.21,14.26,221214.0,6.9564,6.976,6.9516,6.976,221214.0
2022-02-11 13:00:00,14.26,14.27,14.23,14.25,273797.0,6.976,6.9809,6.9613,6.9711,273797.0
2022-02-11 13:05:00,14.25,14.28,14.24,14.27,390074.0,6.9711,6.9858,6.9662,6.9809,390074.0
2022-02-11 13:10:00,14.27,14.29,14.25,14.28,228314.0,6.9809,6.9907,6.9711,6.9858,228314.0
2022-02-11 13:15:00,14.28,14.29,14.25,14.28,141438.0,6.9858,6.9907,6.9711,6.9858,141438.0
2022-02-11 13:20:00,14.29,14.3,14.27,14.28,322799.0,6.9907,6.9956,6.9809,6.9858,322799.0
2022-02-11 13:25:00,14.29,14.29,14.24,14.25,270916.0,6.9907,6.9907,6.9662,6.9711,270916.0
2022-02-11 13:30:00,14.25,14.3,14.23,14.28,465945.0,6.9711,6.9956,6.9613,6.9858,465945.0
2022-02-11 13:35:00,14.28,14.29,14.22,14.24,1090178.0,6.9858,6.9907,6.9564,6.9662,1090178.0
2022-02-11 13:40:00,14.24,14.25,14.17,14.19,732888.0,6.9662,6.9711,6.932,6.9418,732888.0
2022-02-11 13:45:00,14.18,14.19,14.1,14.18,717581.0,6.9369,6.9418,6.8977,6.9369,717581.0
2022-02-11 13:50:00,14.17,14.25,14.1,14.25,612153.0,6.932,6.9711,6.8977,6.9711,612153.0
2022-02-11 13:55:00,14.24,14.28,14.22,14.25,1034774.0,6.9662,6.9858,6.9564,6.9711,1034774.0
2022-02-11 14:00:00,14.25,14.3,14.18,14.23,886100.0,6.9711,6.9956,6.9369,6.9613,886100.0
2022-02-11 14:05:00,14.23,14.23,14.14,14.2,677034.0,6.9613,6.9613,6.9173,6.9467,677034.0
2022-02-11 14:10:00,14.2,14.25,14.17,14.2,537686.0,6.9467,6.9711,6.932,6.9467,537686.0
2022-02-11 14:15:00,14.2,14.24,14.19,14.2,354795.0,6.9467,6.9662,6.9418,6.9467,354795.0
2022-02-11 14:20:00,14.2,14.24,14.18,14.19,421925.0,6.9467,6.9662,6.9369,6.9418,421925.0
2022-02-11 14:25:00,14.18,14.21,14.15,14.17,386844.0,6.9369,6.9516,6.9222,6.932,386844.0
2022-02-11 14:30:00,14.17,14.22,14.12,14.21,646901.0,6.932,6.9564,6.9075,6.9516,646901.0
2022-02-11 14:35:00,14.21,14.22,14.17,14.2,515663.0,6.9516,6.9564,6.932,6.9467,515663.0
2022-02-11 14:40:00,14.2,14.26,14.19,14.2,1142914.0,6.9467,6.976,6.9418,6.9467,1142914.0
2022-02-11 14:45:00,14.2,14.21,14.16,14.17,309949.0,6.9467,6.9516,6.9271,6.932,309949.0
2022-02-11 14:50:00,14.17,14.17,14.1,14.12,330056.0,6.932,6.932,6.8977,6.9075,330056.0
2022-02-11 14:55:00,14.12,14.16,14.1,14.12,504683.0,6.9075,6.9271,6.8977,6.9075,504683.0
2022-02-11 15:00:00,14.12,14.19,14.11,14.17,396667.0,6.9075,6.9418,6.9026,6.932,396667.0
2022-02-11 15:05:00,14.17,14.18,14.13,14.13,606014.0,6.932,6.9369,6.9124,6.9124,606014.0
2022-02-11 15:10:00,14.14,14.14,14.1,14.1,499883.0,6.9173,6.9173,6.8977,6.8977,499883.0
2022-02-11 15:15:00,14.11,14.12,14.06,14.1,1215761.0,6.9026,6.9075,6.8782,6.8977,1215761.0
2022-02-11 15:20:00,14.1,14.14,14.09,14.12,363621.0,6.8977,6.9173,6.8929,6.9075,363621.0
2022-02-11 15:25:00,14.13,14.18,14.12,14.18,497666.0,6.9124,6.9369,6.9075,6.9369,497666.0
2022-02-11 15:30:00,14.17,14.2,14.15,14.19,358263.0,6.932,6.9467,6.9222,6.9418,358263.0
2022-02-11 15:35:00,14.18,14.19,14.16,14.17,436358.0,6.9369,6.9418,6.9271,6.932,436358.0
2022-02-11 15:40:00,14.17,14.17,14.1,14.14,586693.0,6.932,6.932,6.8977,6.9173,586693.0
2022-02-11 15:45:00,14.14,14.16,14.13,14.16,671057.0,6.9173,6.9271,6.9124,6.9271,671057.0
2022-02-11 15:50:00,14.16,14.19,14.15,14.17,917772.0,6.9271,6.9418,6.9222,6.932,917772.0
2022-02-11 15:55:00,14.18,14.2,14.17,14.2,1274096.0,6.9369,6.9467,6.932,6.9467,1274096.0
2022-02-14 09:30:00,14.18,14.21,14.04,14.1,1316492.0,6.9369,6.9516,6.8684,6.8977,1316492.0
2022-02-14 09:35:00,14.1,14.1,14.0,14.0,636274.0,6.8977,6.8977,6.8488,6.8488,636274.0
2022-02-14 09:40:00,14.01,14.1,14.0,14.04,530373.0,6.8537,6.8977,6.8488,6.8684,530373.0
2022-02-14 09:45:00,14.04,14.07,14.02,14.05,480308.0,6.8684,6.8831,6.8586,6.8733,480308.0
2022-02-14 09:50:00,14.05,14.1,14.03,14.09,395271.0,6.8733,6.8977,6.8635,6.8929,395271.0
2022-02-14 09:55:00,14.09,14.1,14.06,14.07,329032.0,6.8929,6.8977,6.8782,6.8831,329032.0
2022-02-14 10:00:00,14.08,14.08,14.0,14.02,287666.0,6.888,6.888,6.8488,6.8586,287666.0
2022-02-14 10:05:00,14.02,14.1,14.01,14.09,230939.0,6.8586,6.8977,6.8537,6.8929,230939.0
2022-02-14 10:10:00,14.1,14.13,14.03,14.04,349552.0,6.8977,6.9124,6.8635,6.8684,349552.0
2022-02-14 10:15:00,14.04,14.05,13.99,14.02,325639.0,6.8684,6.8733,6.8439,6.8586,325639.0
2022-02-14 10:20:00,14.01,14.01,13.95,13.99,568956.0,6.8537,6.8537,6.8244,6.8439,568956.0
2022-02-14 10:25:00,13.99,13.99,13.92,13.94,288541.0,6.8439,6.8439,6.8097,6.8195,288541.0
2022-02-14 10:30:00,13.94,13.95,13.88,13.92,350726.0,6.8195,6.8244,6.7901,6.8097,350726.0
2022-02-14 10:35:00,13.92,13.94,13.89,13.93,303008.0,6.8097,6.8195,6.795,6.8146,303008.0
2022-02-14 10:40:00,13.93,13.94,13.88,13.88,304644.0,6.8146,6.8195,6.7901,6.7901,304644.0
2022-02-14 10:45:00,13.88,13.92,13.87,13.89,267996.0,6.7901,6.8097,6.7852,6.795,267996.0
2022-02-14 10:50:00,13.9,13.9,13.84,13.85,513345.0,6.7999,6.7999,6.7705,6.7754,513345.0
2022-02-14 10:55:00,13.85,13.9,13.84,13.86,305189.0,6.7754,6.7999,6.7705,6.7803,305189.0
2022-02-14 11:00:00,13.86,13.89,13.85,13.86,320063.0,6.7803,6.795,6.7754,6.7803,320063.0
2022-02-14 11:05:00,13.86,13.86,13.81,13.82,362383.0,6.7803,6.7803,6.7559,6.7608,362383.0
2022-02-14 11:10:00,13.82,13.83,13.79,13.82,711398.0,6.7608,6.7657,6.7461,6.7608,711398.0
2022-02-14 11:15:00,13.82,13.88,13.81,13.86,417992.0,6.7608,6.7901,6.7559,6.7803,417992.0
2022-02-14 11:20:00,13.87,13.91,13.86,13.9,252649.0,6.7852,6.8048,6.7803,6.7999,252649.0
2022-02-14 11:25:00,13.91,13.94,13.9,13.92,389803.0,6.8048,6.8195,6.7999,6.8097,389803.0
2022-02-14 11:30:00,13.93,13.98,13.92,13.96,316610.0,6.8146,6.839,6.8097,6.8293,316610.0
2022-02-14 11:35:00,13.96,13.98,13.92,13.93,391491.0,6.8293,6.839,6.8097,6.8146,391491.0
2022-02-14 11:40:00,13.93,13.98,13.92,13.98,227781.0,6.8146,6.839,6.8097,6.839,227781.0
2022-02-14 11:45:00,13.98,14.0,13.96,14.0,230039.0,6.839,6.8488,6.8293,6.8488,230039.0
2022-02-14 11:50:00,13.99,14.01,13.98,13.99,269116.0,6.8439,6.8537,6.839,6.8439,269116.0
2022-02-14 11:55:00,13.99,14.0,13.97,13.97,201821.0,6.8439,6.8488,6.8341,6.8341,201821.0
2022-02-14 12:00:00,13.97,13.98,13.93,13.94,190979.0,6.8341,6.839,6.8146,6.8195,190979.0
2022-02-14 12:05:00,13.94,13.95,13.91,13.92,304164.0,6.8195,6.8244,6.8048,6.8097,304164.0
2022-02-14 12:10:00,13.92,13.92,13.87,13.88,355475.0,6.8097,6.8097,6.7852,6.7901,355475.0
2022-02-14 12:15:00,13.88,13.9,13.86,13.88,267144.0,6.7901,6.7999,6.7803,6.7901,267144.0
2022-02-14 12:20:00,13.88,13.9,13.86,13.9,139903.0,6.7901,6.7999,6.7803,6.7999,139903.0
2022-02-14 12:25:00,13.9,13.93,13.89,13.93,361121.0,6.7999,6.8146,6.795,6.8146,361121.0
2022-02-14 12:30:00,13.93,13.96,13.9,13.91,395527.0,6.8146,6.8293,6.7999,6.8048,395527.0
2022-02-14 12:35:00,13.92,13.93,13.89,13.93,96595.0,6.8097,6.8146,6.795,6.8146,96595.0
2022-02-14 12:40:00,13.93,13.95,13.91,13.94,164983.0,6.8146,6.8244,6.8048,6.8195,164983.0
2022-02-14 12:45:00,13.94,13.95,13.92,13.93,146177.0,6.8195,6.8244,6.8097,6.8146,146177.0
2022-02-14 12:50:00,13.93,13.93,13.91,13.92,111836.0,6.8146,6.8146,6.8048,6.8097,111836.0
2022-02-14 12:55:00,13.93,13.95,13.91,13.92,227247.0,6.8146,6.8244,6.8048,6.8097,227247.0
2022-02-14 13:00:00,13.93,13.95,13.92,13.94,438373.0,6.8146,6.8244,6.8097,6.8195,438373.0
2022-02-14 13:05:00,13.94,13.98,13.93,13.98,139270.0,6.8195,6.839,6.8146,6.839,139270.0
2022-02-14 13:10:00,13.98,13.98,13.9,13.91,613682.0,6.839,6.839,6.7999,6.8048,613682.0
2022-02-14 13:15:00,13.91,13.93,13.9,13.92,298536.0,6.8048,6.8146,6.7999,6.8097,298536.0
2022-02-14 13:20:00,13.92,13.92,13.88,13.9,197649.0,6.8097,6.8097,6.7901,6.7999,197649.0
2022-02-14 13:25:00,13.9,13.91,13.89,13.91,126244.0,6.7999,6.8048,6.795,6.8048,126244.0
2022-02-14 13:30:00,13.91,13.92,13.88,13.9,189794.0,6.8048,6.8097,6.7901,6.7999,189794.0
2022-02-14 13:35:00,13.9,13.9,13.87,13.88,228341.0,6.7999,6.7999,6.7852,6.7901,228341.0
2022-02-14 13:40:00,13.89,13.92,13.88,13.9,242683.0,6.795,6.8097,6.7901,6.7999,242683.0
2022-02-14 13:45:00,13.9,13.93,13.88,13.89,234530.0,6.7999,6.8146,6.7901,6.795,234530.0
2022-02-14 13:50:00,13.89,13.89,13.83,13.85,387208.0,6.795,6.795,6.7657,6.7754,387208.0
2022-02-14 13:55:00,13.85,13.95,13.83,13.95,526046.0,6.7754,6.8244,6.7657,6.8244,526046.0
2022-02-14 14:00:00,13.95,14.0,13.94,13.99,383615.0,6.8244,6.8488,6.8195,6.8439,383615.0
2022-02-14 14:05:00,13.99,14.02,13.95,14.0,688696.0,6.8439,6.8586,6.8244,6.8488,688696.0
2022-02-14 14:10:00,14.0,14.01,13.97,13.97,287674.0,6.8488,6.8537,6.8341,6.8341,287674.0
2022-02-14 14:15:00,13.97,13.98,13.93,13.95,253292.0,6.8341,6.839,6.8146,6.8244,253292.0
2022-02-14 14:20:00,13.95,13.97,13.93,13.96,376023.0,6.8244,6.8341,6.8146,6.8293,376023.0
2022-02-14 14:25:00,13.96,14.0,13.93,13.96,391088.0,6.8293,6.8488,6.8146,6.8293,391088.0
2022-02-14 14:30:00,13.95,14.04,13.92,14.01,1562945.0,6.8244,6.8684,6.8097,6.8537,1562945.0
2022-02-14 14:35:00,14.0,14.01,13.94,13.96,652484.0,6.8488,6.8537,6.8195,6.8293,652484.0
2022-02-14 14:40:00,13.96,13.98,13.94,13.96,307058.0,6.8293,6.839,6.8195,6.8293,307058.0
2022-02-14 14:45:00,13.96,13.97,13.92,13.94,388768.0,6.8293,6.8341,6.8097,6.8195,388768.0
2022-02-14 14:50:00,13.94,13.97,13.93,13.95,336180.0,6.8195,6.8341,6.8146,6.8244,336180.0
2022-02-14 14:55:00,13.95,13.95,13.9,13.91,540749.0,6.8244,6.8244,6.7999,6.8048,540749.0
2022-02-14 15:00:00,13.9,13.91,13.88,13.89,309996.0,6.7999,6.8048,6.7901,6.795,309996.0
2022-02-14 15:05:00,13.9,13.91,13.87,13.9,604590.0,6.7999,6.8048,6.7852,6.7999,604590.0
2022-02-14 15:10:00,13.9,13.92,13.88,13.92,209286.0,6.7999,6.8097,6.7901,6.8097,209286.0
2022-02-14 15:15:00,13.92,13.93,13.9,13.92,381042.0,6.8097,6.8146,6.7999,6.8097,381042.0
2022-02-14 15:20:00,13.92,13.96,13.9,13.94,469719.0,6.8097,6.8293,6.7999,6.8195,469719.0
2022-02-14 15:25:00,13.94,13.94,13.91,13.92,254863.0,6.8195,6.8195,6.8048,6.8097,254863.0
2022-02-14 15:30:00,13.92,13.96,13.91,13.95,425184.0,6.8097,6.8293,6.8048,6.8244,425184.0
2022-02-14 15:35:00,13.95,13.96,13.92,13.96,392845.0,6.8244,6.8293,6.8097,6.8293,392845.0
2022-02-14 15:40:00,13.95,13.96,13.94,13.96,275141.0,6.8244,6.8293,6.8195,6.8293,275141.0
2022-02-14 15:45:00,13.96,13.98,13.94,13.96,689632.0,6.8293,6.839,6.8195,6.8293,689632.0
2022-02-14 15:50:00,13.96,13.99,13.95,13.98,787412.0,6.8293,6.8439,6.8244,6.839,787412.0
2022-02-14 15:55:00,13.98,13.99,13.96,13.99,998556.0,6.839,6.8439,6.8293,6.8439,998556.0
2022-02-15 09:30:00,13.76,13.77,13.62,13.71,1764322.0,6.7314,6.7363,6.6629,6.707,1764322.0
2022-02-15 09:35:00,13.71,13.72,13.61,13.62,693667.0,6.707,6.7118,6.658,6.6629,693667.0
2022-02-15 09:40:00,13.62,13.68,13.59,13.67,620934.0,6.6629,6.6923,6.6482,6.6874,620934.0
2022-02-15 09:45:00,13.67,13.72,13.62,13.63,541027.0,6.6874,6.7118,6.6629,6.6678,541027.0
2022-02-15 09:50:00,13.63,13.65,13.56,13.58,634300.0,6.6678,6.6776,6.6336,6.6434,634300.0
2022-02-15 09:55:00,13.58,13.58,13.47,13.5,1024549.0,6.6434,6.6434,6.5895,6.6042,1024549.0
2022-02-15 10:00:00,13.5,13.54,13.48,13.54,607350.0,6.6042,6.6238,6.5944,6.6238,607350.0
2022-02-15 10:05:00,13.54,13.6,13.53,13.57,347851.0,6.6238,6.6531,6.6189,6.6385,347851.0
2022-02-15 10:10:00,13.57,13.61,13.54,13.58,266107.0,6.6385,6.658,6.6238,6.6434,266107.0
2022-02-15 10:15:00,13.58,13.61,13.57,13.6,446896.0,6.6434,6.658,6.6385,6.6531,446896.0
2022-02-15 10:20:00,13.6,13.65,13.56,13.64,328839.0,6.6531,6.6776,6.6336,6.6727,328839.0
2022-02-15 10:25:00,13.63,13.7,13.62,13.69,751591.0,6.6678,6.7021,6.6629,6.6972,751591.0
2022-02-15 10:30:00,13.69,13.74,13.67,13.73,447009.0,6.6972,6.7216,6.6874,6.7167,447009.0
2022-02-15 10:35:00,13.73,13.73,13.67,13.68,321197.0,6.7167,6.7167,6.6874,6.6923,321197.0
2022-02-15 10:40:00,13.67,13.68,13.64,13.66,532061.0,6.6874,6.6923,6.6727,6.6825,532061.0
2022-02-15 10:45:00,13.65,13.66,13.63,13.63,187263.0,6.6776,6.6825,6.6678,6.6678,187263.0
2022-02-15 10:50:00,13.64,13.66,13.61,13.64,279168.0,6.6727,6.6825,6.658,6.6727,279168.0
2022-02-15 10:55:00,13.64,13.68,13.63,13.68,144257.0,6.6727,6.6923,6.6678,6.6923,144257.0
2022-02-15 11:00:00,13.67,13.68,13.65,13.67,270486.0,6.6874,6.6923,6.6776,6.6874,270486.0
2022-02-15 11:05:00,13.66,13.66,13.62,13.63,307518.0,6.6825,6.6825,6.6629,6.6678,307518.0
2022-02-15 11:10:00,13.62,13.65,13.6,13.63,258275.0,6.6629,6.6776,6.6531,6.6678,258275.0
2022-02-15 11:15:00,13.63,13.64,13.61,13.61,209277.0,6.6678,6.6727,6.658,6.658,209277.0
2022-02-15 11:20:00,13.62,13.63,13.6,13.62,318266.0,6.6629,6.6678,6.6531,6.6629,318266.0
2022-02-15 11:25:00,13.62,13.63,13.61,13.63,209687.0,6.6629,6.6678,6.658,6.6678,209687.0
2022-02-15 11:30:00,13.63,13.69,13.62,13.69,299270.0,6.6678,6.6972,6.6629,6.6972,299270.0
2022-02-15 11:35:00,13.69,13.71,13.68,13.68,380017.0,6.6972,6.707,6.6923,6.6923,380017.0
2022-02-15 11:40:00,13.68,13.68,13.61,13.62,347127.0,6.6923,6.6923,6.658,6.6629,347127.0
2022-02-15 11:45:00,13.62,13.64,13.6,13.62,264994.0,6.6629,6.6727,6.6531,6.6629,264994.0
2022-02-15 11:50:00,13.63,13.63,13.6,13.61,287704.0,6.6678,6.6678,6.6531,6.658,287704.0
2022-02-15 11:55:00,13.61,13.64,13.6,13.63,236511.0,6.658,6.6727,6.6531,6.6678,236511.0
2022-02-15 12:00:00,13.63,13.64,13.62,13.63,98009.0,6.6678,6.6727,6.6629,6.6678,98009.0
2022-02-15 12:05:00,13.63,13.64,13.6,13.61,182366.0,6.6678,6.6727,6.6531,6.658,182366.0
2022-02-15 12:10:00,13.61,13.65,13.61,13.64,109635.0,6.658,6.6776,6.658,6.6727,109635.0
2022-02-15 12:15:00,13.63,13.64,13.6,13.62,262112.0,6.6678,6.6727,6.6531,6.6629,262112.0
2022-02-15 12:20:00,13.62,13.66,13.61,13.66,207392.0,6.6629,6.6825,6.658,6.6825,207392.0
2022-02-15 12:25:00,13.66,13.71,13.64,13.7,381167.0,6.6825,6.707,6.6727,6.7021,381167.0
2022-02-15 12:30:00,13.7,13.74,13.69,13.73,314549.0,6.7021,6.7216,6.6972,6.7167,314549.0
2022-02-15 12:35:00,13.74,13.75,13.71,13.71,407987.0,6.7216,6.7265,6.707,6.707,407987.0
2022-02-15 12:40:00,13.71,13.76,13.69,13.74,387441.0,6.707,6.7314,6.6972,6.7216,387441.0
2022-02-15 12:45:00,13.74,13.75,13.72,13.75,212126.0,6.7216,6.7265,6.7118,6.7265,212126.0
2022-02-15 12:50:00,13.75,13.75,13.7,13.73,251700.0,6.7265,6.7265,6.7021,6.7167,251700.0
2022-02-15 12:55:00,13.72,13.73,13.7,13.71,132602.0,6.7118,6.7167,6.7021,6.707,132602.0
2022-02-15 13:00:00,13.71,13.72,13.69,13.7,121893.0,6.707,6.7118,6.6972,6.7021,121893.0
2022-02-15 13:05:00,13.7,13.72,13.69,13.71,258231.0,6.7021,6.7118,6.6972,6.707,258231.0
2022-02-15 13:10:00,13.71,13.73,13.7,13.72,129200.0,6.707,6.7167,6.7021,6.7118,129200.0
2022-02-15 13:15:00,13.72,13.74,13.7,13.71,216971.0,6.7118,6.7216,6.7021,6.707,216971.0
2022-02-15 13:20:00,13.71,13.74,13.7,13.73,156980.0,6.707,6.7216,6.7021,6.7167,156980.0
2022-02-15 13:25:00,13.73,13.75,13.71,13.74,192538.0,6.7167,6.7265,6.707,6.7216,192538.0
2022-02-15 13:30:00,13.74,13.77,13.73,13.75,417709.0,6.7216,6.7363,6.7167,6.7265,417709.0
2022-02-15 13:35:00,13.75,13.75,13.73,13.75,174038.0,6.7265,6.7265,6.7167,6.7265,174038.0
2022-02-15 13:40:00,13.75,13.76,13.74,13.75,175538.0,6.7265,6.7314,6.7216,6.7265,175538.0
2022-02-15 13:45:00,13.75,13.75,13.72,13.75,306733.0,6.7265,6.7265,6.7118,6.7265,306733.0
2022-02-15 13:50:00,13.75,13.75,13.71,13.75,437804.0,6.7265,6.7265,6.707,6.7265,437804.0
2022-02-15 13:55:00,13.74,13.76,13.73,13.76,223308.0,6.7216,6.7314,6.7167,6.7314,223308.0
2022-02-15 14:00:00,13.76,13.77,13.75,13.77,114174.0,6.7314,6.7363,6.7265,6.7363,114174.0
2022-02-15 14:05:00,13.77,13.77,13.74,13.75,191617.0,6.7363,6.7363,6.7216,6.7265,191617.0
2022-02-15 14:10:00,13.75,13.75,13.73,13.74,226617.0,6.7265,6.7265,6.7167,6.7216,226617.0
2022-02-15 14:15:00,13.75,13.76,13.74,13.76,209767.0,6.7265,6.7314,6.7216,6.7314,209767.0
2022-02-15 14:20:00,13.75,13.77,13.74,13.76,245632.0,6.7265,6.7363,6.7216,6.7314,245632.0
2022-02-15 14:25:00,13.76,13.78,13.75,13.76,262502.0,6.7314,6.7412,6.7265,6.7314,262502.0
2022-02-15 14:30:00,13.76,13.76,13.74,13.76,203195.0,6.7314,6.7314,6.7216,6.7314,203195.0
2022-02-15 14:35:00,13.76,13.77,13.73,13.73,294727.0,6.7314,6.7363,6.7167,6.7167,294727.0
2022-02-15 14:40:00,13.74,13.75,13.73,13.74,254171.0,6.7216,6.7265,6.7167,6.7216,254171.0
2022-02-15 14:45:00,13.75,13.75,13.7,13.71,339922.0,6.7265,6.7265,6.7021,6.707,339922.0
2022-02-15 14:50:00,13.71,13.72,13.69,13.71,210704.0,6.707,6.7118,6.6972,6.707,210704.0
2022-02-15 14:55:00,13.71,13.72,13.7,13.71,121700.0,6.707,6.7118,6.7021,6.707,121700.0
2022-02-15 15:00:00,13.71,13.73,13.7,13.73,133846.0,6.707,6.7167,6.7021,6.7167,133846.0
2022-02-15 15:05:00,13.73,13.73,13.7,13.71,121606.0,6.7167,6.7167,6.7021,6.707,121606.0
2022-02-15 15:10:00,13.71,13.75,13.71,13.74,261593.0,6.707,6.7265,6.707,6.7216,261593.0
2022-02-15 15:15:00,13.74,13.75,13.72,13.75,164689.0,6.7216,6.7265,6.7118,6.7265,164689.0
2022-02-15 15:20:00,13.74,13.76,13.74,13.76,76718.0,6.7216,6.7314,6.7216,6.7314,76718.0
2022-02-15 15:25:00,13.76,13.77,13.74,13.77,217664.0,6.7314,6.7363,6.7216,6.7363,217664.0
2022-02-15 15:30:00,13.76,13.78,13.75,13.78,536933.0,6.7314,6.7412,6.7265,6.7412,536933.0
2022-02-15 15:35:00,13.78,13.78,13.72,13.73,317646.0,6.7412,6.7412,6.7118,6.7167,317646.0
2022-02-15 15:40:00,13.73,13.75,13.72,13.74,363263.0,6.7167,6.7265,6.7118,6.7216,363263.0
2022-02-15 15:45:00,13.74,13.76,13.72,13.74,562468.0,6.7216,6.7314,6.7118,6.7216,562468.0
2022-02-15 15:50:00,13.74,13.77,13.73,13.75,689360.0,6.7216,6.7363,6.7167,6.7265,689360.0
2022-02-15 15:55:00,13.74,13.77,13.74,13.77,920707.0,6.7216,6.7363,6.7216,6.7363,920707.0
2022-02-16 09:30:00,14.04,14.2,14.03,14.17,1163331.0,6.8684,6.9467,6.8635,6.932,1163331.0
2022-02-16 09:35:00,14.17,14.23,14.13,14.23,839655.0,6.932,6.9613,6.9124,6.9613,839655.0
2022-02-16 09:40:00,14.23,14.32,14.21,14.28,656783.0,6.9613,7.0054,6.9516,6.9858,656783.0
2022-02-16 09:45:00,14.28,14.34,14.28,14.29,757570.0,6.9858,7.0152,6.9858,6.9907,757570.0
2022-02-16 09:50:00,14.29,14.33,14.27,14.3,581666.0,6.9907,7.0103,6.9809,6.9956,581666.0
2022-02-16 09:55:00,14.31,14.37,14.27,14.35,560750.0,7.0005,7.0298,6.9809,7.02,560750.0
2022-02-16 10:00:00,14.35,14.4,14.34,14.34,879789.0,7.02,7.0445,7.0152,7.0152,879789.0
2022-02-16 10:05:00,14.35,14.38,14.32,14.33,213921.0,7.02,7.0347,7.0054,7.0103,213921.0
2022-02-16 10:10:00,14.33,14.39,14.31,14.36,287180.0,7.0103,7.0396,7.0005,7.0249,287180.0
2022-02-16 10:15:00,14.36,14.4,14.3,14.31,347777.0,7.0249,7.0445,6.9956,7.0005,347777.0
2022-02-16 10:20:00,14.31,14.32,14.28,14.31,237846.0,7.0005,7.0054,6.9858,7.0005,237846.0
2022-02-16 10:25:00,14.31,14.34,14.3,14.31,255456.0,7.0005,7.0152,6.9956,7.0005,255456.0
2022-02-16 10:30:00,14.31,14.32,14.25,14.26,468089.0,7.0005,7.0054,6.9711,6.976,468089.0
2022-02-16 10:35:00,14.26,14.29,14.25,14.27,317513.0,6.976,6.9907,6.9711,6.9809,317513.0
2022-02-16 10:40:00,14.28,14.29,14.23,14.23,312468.0,6.9858,6.9907,6.9613,6.9613,312468.0
2022-02-16 10:45:00,14.23,14.24,14.2,14.21,161162.0,6.9613,6.9662,6.9467,6.9516,161162.0
2022-02-16 10:50:00,14.21,14.26,14.21,14.23,160760.0,6.9516,6.976,6.9516,6.9613,160760.0
2022-02-16 10:55:00,14.23,14.24,14.19,14.23,372766.0,6.9613,6.9662,6.9418,6.9613,372766.0
2022-02-16 11:00:00,14.23,14.26,14.22,14.26,254029.0,6.9613,6.976,6.9564,6.976,254029.0
2022-02-16 11:05:00,14.26,14.3,14.25,14.27,481591.0,6.976,6.9956,6.9711,6.9809,481591.0
2022-02-16 11:10:00,14.27,14.3,14.25,14.29,214329.0,6.9809,6.9956,6.9711,6.9907,214329.0
2022-02-16 11:15:00,14.3,14.33,14.27,14.3,457151.0,6.9956,7.0103,6.9809,6.9956,457151.0
2022-02-16 11:20:00,14.29,14.34,14.29,14.34,214310.0,6.9907,7.0152,6.9907,7.0152,214310.0
2022-02-16 11:25:00,14.33,14.34,14.32,14.33,144082.0,7.0103,7.0152,7.0054,7.0103,144082.0
2022-02-16 11:30:00,14.33,14.34,14.3,14.33,236821.0,7.0103,7.0152,6.9956,7.0103,236821.0
2022-02-16 11:35:00,14.33,14.34,14.28,14.29,392716.0,7.0103,7.0152,6.9858,6.9907,392716.0
2022-02-16 11:40:00,14.28,14.29,14.25,14.26,191794.0,6.9858,6.9907,6.9711,6.976,191794.0
2022-02-16 11:45:00,14.26,14.27,14.22,14.23,187699.0,6.976,6.9809,6.9564,6.9613,187699.0
2022-02-16 11:50:00,14.24,14.24,14.21,14.23,142527.0,6.9662,6.9662,6.9516,6.9613,142527.0
2022-02-16 11:55:00,14.23,14.25,14.22,14.24,193501.0,6.9613,6.9711,6.9564,6.9662,193501.0
2022-02-16 12:00:00,14.23,14.24,14.2,14.2,209661.0,6.9613,6.9662,6.9467,6.9467,209661.0
2022-02-16 12:05:00,14.21,14.23,14.2,14.23,152842.0,6.9516,6.9613,6.9467,6.9613,152842.0
2022-02-16 12:10:00,14.23,14.27,14.22,14.26,187341.0,6.9613,6.9809,6.9564,6.976,187341.0
2022-02-16 12:15:00,14.27,14.28,14.24,14.25,193626.0,6.9809,6.9858,6.9662,6.9711,193626.0
2022-02-16 12:20:00,14.24,14.28,14.23,14.26,230469.0,6.9662,6.9858,6.9613,6.976,230469.0
2022-02-16 12:25:00,14.25,14.27,14.25,14.26,81414.0,6.9711,6.9809,6.9711,6.976,81414.0
2022-02-16 12:30:00,14.26,14.28,14.25,14.26,137183.0,6.976,6.9858,6.9711,6.976,137183.0
2022-02-16 12:35:00,14.26,14.26,14.22,14.24,157596.0,6.976,6.976,6.9564,6.9662,157596.0
2022-02-16 12:40:00,14.24,14.26,14.23,14.24,217794.0,6.9662,6.976,6.9613,6.9662,217794.0
2022-02-16 12:45:00,14.24,14.27,14.23,14.27,267178.0,6.9662,6.9809,6.9613,6.9809,267178.0
2022-02-16 12:50:00,14.27,14.28,14.24,14.25,287913.0,6.9809,6.9858,6.9662,6.9711,287913.0
2022-02-16 12:55:00,14.25,14.26,14.24,14.25,244198.0,6.9711,6.976,6.9662,6.9711,244198.0
2022-02-16 13:00:00,14.25,14.26,14.23,14.24,202545.0,6.9711,6.976,6.9613,6.9662,202545.0
2022-02-16 13:05:00,14.25,14.34,14.24,14.34,496075.0,6.9711,7.0152,6.9662,7.0152,496075.0
2022-02-16 13:10:00,14.34,14.35,14.33,14.35,382989.0,7.0152,7.02,7.0103,7.02,382989.0
2022-02-16 13:15:00,14.35,14.37,14.34,14.35,270280.0,7.02,7.0298,7.0152,7.02,270280.0
2022-02-16 13:20:00,14.35,14.38,14.34,14.35,181594.0,7.02,7.0347,7.0152,7.02,181594.0
2022-02-16 13:25:00,14.36,14.36,14.33,14.34,134678.0,7.0249,7.0249,7.0103,7.0152,134678.0
2022-02-16 13:30:00,14.34,14.37,14.33,14.37,212487.0,7.0152,7.0298,7.0103,7.0298,212487.0
2022-02-16 13:35:00,14.37,14.38,14.35,14.36,227951.0,7.0298,7.0347,7.02,7.0249,227951.0
2022-02-16 13:40:00,14.36,14.36,14.31,14.35,651301.0,7.0249,7.0249,7.0005,7.02,651301.0
2022-02-16 13:45:00,14.35,14.39,14.34,14.37,611943.0,7.02,7.0396,7.0152,7.0298,611943.0
2022-02-16 13:50:00,14.37,14.38,14.36,14.38,314895.0,7.0298,7.0347,7.0249,7.0347,314895.0
2022-02-16 13:55:00,14.38,14.39,14.35,14.38,330514.0,7.0347,7.0396,7.02,7.0347,330514.0
2022-02-16 14:00:00,14.38,14.39,14.33,14.39,607886.0,7.0347,7.0396,7.0103,7.0396,607886.0
2022-02-16 14:05:00,14.39,14.42,14.38,14.41,547735.0,7.0396,7.0543,7.0347,7.0494,547735.0
2022-02-16 14:10:00,14.41,14.41,14.38,14.39,192462.0,7.0494,7.0494,7.0347,7.0396,192462.0
2022-02-16 14:15:00,14.39,14.41,14.38,14.41,245224.0,7.0396,7.0494,7.0347,7.0494,245224.0
2022-02-16 14:20:00,14.41,14.44,14.4,14.42,223769.0,7.0494,7.0641,7.0445,7.0543,223769.0
2022-02-16 14:25:00,14.43,14.44,14.41,14.43,135998.0,7.0592,7.0641,7.0494,7.0592,135998.0
2022-02-16 14:30:00,14.44,14.44,14.42,14.42,202907.0,7.0641,7.0641,7.0543,7.0543,202907.0
2022-02-16 14:35:00,14.43,14.43,14.4,14.42,197067.0,7.0592,7.0592,7.0445,7.0543,197067.0
2022-02-16 14:40:00,14.42,14.42,14.39,14.42,227090.0,7.0543,7.0543,7.0396,7.0543,227090.0
2022-02-16 14:45:00,14.42,14.43,14.4,14.4,206434.0,7.0543,7.0592,7.0445,7.0445,206434.0
2022-02-16 14:50:00,14.4,14.43,14.4,14.43,166306.0,7.0445,7.0592,7.0445,7.0592,166306.0
2022-02-16 14:55:00,14.43,14.43,14.38,14.4,283716.0,7.0592,7.0592,7.0347,7.0445,283716.0
2022-02-16 15:00:00,14.4,14.4,14.36,14.38,238539.0,7.0445,7.0445,7.0249,7.0347,238539.0
2022-02-16 15:05:00,14.38,14.39,14.36,14.38,190764.0,7.0347,7.0396,7.0249,7.0347,190764.0
2022-02-16 15:10:00,14.38,14.38,14.32,14.32,348634.0,7.0347,7.0347,7.0054,7.0054,348634.0
2022-02-16 15:15:00,14.32,14.33,14.29,14.31,402710.0,7.0054,7.0103,6.9907,7.0005,402710.0
2022-02-16 15:20:00,14.31,14.31,14.2,14.24,594233.0,7.0005,7.0005,6.9467,6.9662,594233.0
2022-02-16 15:25:00,14.24,14.26,14.22,14.23,388229.0,6.9662,6.976,6.9564,6.9613,388229.0
2022-02-16 15:30:00,14.23,14.23,14.16,14.18,672101.0,6.9613,6.9613,6.9271,6.9369,672101.0
2022-02-16 15:35:00,14.18,14.22,14.17,14.21,443539.0,6.9369,6.9564,6.932,6.9516,443539.0
2022-02-16 15:40:00,14.2,14.22,14.18,14.2,385504.0,6.9467,6.9564,6.9369,6.9467,385504.0
2022-02-16 15:45:00,14.2,14.21,14.18,14.2,963634.0,6.9467,6.9516,6.9369,6.9467,963634.0
2022-02-16 15:50:00,14.2,14.21,14.17,14.2,962923.0,6.9467,6.9516,6.932,6.9467,962923.0
2022-02-16 15:55:00,14.2,14.21,14.18,14.21,1272394.0,6.9467,6.9516,6.9369,6.9516,1272394.0
2022-02-17 09:30:00,14.07,14.08,13.98,14.01,994292.0,6.8831,6.888,6.839,6.8537,994292.0
2022-02-17 09:35:00,14.02,14.04,13.95,14.0,349385.0,6.8586,6.8684,6.8244,6.8488,349385.0
2022-02-17 09:40:00,14.0,14.11,14.0,14.1,443793.0,6.8488,6.9026,6.8488,6.8977,443793.0
2022-02-17 09:45:00,14.1,14.14,14.06,14.08,408638.0,6.8977,6.9173,6.8782,6.888,408638.0
2022-02-17 09:50:00,14.08,14.13,14.05,14.07,258282.0,6.888,6.9124,6.8733,6.8831,258282.0
2022-02-17 09:55:00,14.07,14.1,14.02,14.04,301139.0,6.8831,6.8977,6.8586,6.8684,301139.0
2022-02-17 10:00:00,14.04,14.04,13.95,13.99,285901.0,6.8684,6.8684,6.8244,6.8439,285901.0
2022-02-17 10:05:00,13.99,14.03,13.97,13.98,213820.0,6.8439,6.8635,6.8341,6.839,213820.0
2022-02-17 10:10:00,13.98,13.99,13.95,13.96,225513.0,6.839,6.8439,6.8244,6.8293,225513.0
2022-02-17 10:15:00,13.96,14.01,13.95,14.0,271056.0,6.8293,6.8537,6.8244,6.8488,271056.0
2022-02-17 10:20:00,13.99,14.0,13.94,13.96,204530.0,6.8439,6.8488,6.8195,6.8293,204530.0
2022-02-17 10:25:00,13.96,13.98,13.93,13.97,179364.0,6.8293,6.839,6.8146,6.8341,179364.0
2022-02-17 10:30:00,13.97,13.97,13.92,13.93,167059.0,6.8341,6.8341,6.8097,6.8146,167059.0
2022-02-17 10:35:00,13.93,13.94,13.9,13.91,251886.0,6.8146,6.8195,6.7999,6.8048,251886.0
2022-02-17 10:40:00,13.9,13.91,13.87,13.88,339217.0,6.7999,6.8048,6.7852,6.7901,339217.0
2022-02-17 10:45:00,13.89,13.91,13.87,13.88,334046.0,6.795,6.8048,6.7852,6.7901,334046.0
2022-02-17 10:50:00,13.89,13.92,13.88,13.9,206994.0,6.795,6.8097,6.7901,6.7999,206994.0
2022-02-17 10:55:00,13.89,13.92,13.89,13.92,196387.0,6.795,6.8097,6.795,6.8097,196387.0
2022-02-17 11:00:00,13.91,13.94,13.9,13.92,305360.0,6.8048,6.8195,6.7999,6.8097,305360.0
2022-02-17 11:05:00,13.92,13.96,13.91,13.94,197357.0,6.8097,6.8293,6.8048,6.8195,197357.0
2022-02-17 11:10:00,13.94,13.97,13.92,13.96,251385.0,6.8195,6.8341,6.8097,6.8293,251385.0
2022-02-17 11:15:00,13.96,13.98,13.95,13.96,126601.0,6.8293,6.839,6.8244,6.8293,126601.0
2022-02-17 11:20:00,13.96,13.98,13.96,13.96,148631.0,6.8293,6.839,6.8293,6.8293,148631.0
2022-02-17 11:25:00,13.97,14.02,13.96,14.01,210611.0,6.8341,6.8586,6.8293,6.8537,210611.0
2022-02-17 11:30:00,14.01,14.06,13.99,14.05,157890.0,6.8537,6.8782,6.8439,6.8733,157890.0
2022-02-17 11:35:00,14.06,14.06,14.03,14.05,338001.0,6.8782,6.8782,6.8635,6.8733,338001.0
2022-02-17 11:40:00,14.04,14.05,14.0,14.04,134378.0,6.8684,6.8733,6.8488,6.8684,134378.0
2022-02-17 11:45:00,14.04,14.05,14.03,14.04,145417.0,6.8684,6.8733,6.8635,6.8684,145417.0
2022-02-17 11:50:00,14.04,14.04,14.0,14.01,186546.0,6.8684,6.8684,6.8488,6.8537,186546.0
2022-02-17 11:55:00,14.01,14.04,14.0,14.03,215500.0,6.8537,6.8684,6.8488,6.8635,215500.0
2022-02-17 12:00:00,14.03,14.05,14.01,14.04,146618.0,6.8635,6.8733,6.8537,6.8684,146618.0
2022-02-17 12:05:00,14.05,14.08,14.04,14.05,182968.0,6.8733,6.888,6.8684,6.8733,182968.0
2022-02-17 12:10:00,14.05,14.08,14.04,14.08,118143.0,6.8733,6.888,6.8684,6.888,118143.0
2022-02-17 12:15:00,14.08,14.1,14.07,14.08,179638.0,6.888,6.8977,6.8831,6.888,179638.0
2022-02-17 12:20:00,14.07,14.08,14.06,14.08,193479.0,6.8831,6.888,6.8782,6.888,193479.0
2022-02-17 12:25:00,14.08,14.1,14.07,14.09,224386.0,6.888,6.8977,6.8831,6.8929,224386.0
2022-02-17 12:30:00,14.09,14.09,14.05,14.07,132221.0,6.8929,6.8929,6.8733,6.8831,132221.0
2022-02-17 12:35:00,14.07,14.08,14.05,14.06,172605.0,6.8831,6.888,6.8733,6.8782,172605.0
2022-02-17 12:40:00,14.06,14.07,14.04,14.06,100447.0,6.8782,6.8831,6.8684,6.8782,100447.0
2022-02-17 12:45:00,14.06,14.06,14.02,14.04,163080.0,6.8782,6.8782,6.8586,6.8684,163080.0
2022-02-17 12:50:00,14.03,14.04,14.02,14.03,123840.0,6.8635,6.8684,6.8586,6.8635,123840.0
2022-02-17 12:55:00,14.03,14.03,14.01,14.02,116169.0,6.8635,6.8635,6.8537,6.8586,116169.0
2022-02-17 13:00:00,14.02,14.04,14.01,14.02,81690.0,6.8586,6.8684,6.8537,6.8586,81690.0
2022-02-17 13:05:00,14.01,14.02,13.98,14.0,143427.0,6.8537,6.8586,6.839,6.8488,143427.0
2022-02-17 13:10:00,14.0,14.01,13.97,14.01,199961.0,6.8488,6.8537,6.8341,6.8537,199961.0
2022-02-17 13:15:00,14.01,14.03,13.99,14.02,199300.0,6.8537,6.8635,6.8439,6.8586,199300.0
2022-02-17 13:20:00,14.02,14.04,14.0,14.03,255399.0,6.8586,6.8684,6.8488,6.8635,255399.0
2022-02-17 13:25:00,14.02,14.03,14.0,14.02,159805.0,6.8586,6.8635,6.8488,6.8586,159805.0
2022-02-17 13:30:00,14.02,14.02,14.0,14.02,131990.0,6.8586,6.8586,6.8488,6.8586,131990.0
2022-02-17 13:35:00,14.01,14.03,13.99,14.0,88740.0,6.8537,6.8635,6.8439,6.8488,88740.0
2022-02-17 13:40:00,14.0,14.0,13.96,13.98,221976.0,6.8488,6.8488,6.8293,6.839,221976.0
2022-02-17 13:45:00,13.98,13.99,13.95,13.96,221569.0,6.839,6.8439,6.8244,6.8293,221569.0
2022-02-17 13:50:00,13.96,13.97,13.94,13.96,208475.0,6.8293,6.8341,6.8195,6.8293,208475.0
2022-02-17 13:55:00,13.96,13.97,13.95,13.95,114500.0,6.8293,6.8341,6.8244,6.8244,114500.0
2022-02-17 14:00:00,13.96,13.96,13.94,13.95,132849.0,6.8293,6.8293,6.8195,6.8244,132849.0
2022-02-17 14:05:00,13.95,13.95,13.92,13.92,181101.0,6.8244,6.8244,6.8097,6.8097,181101.0
2022-02-17 14:10:00,13.92,13.92,13.89,13.91,163348.0,6.8097,6.8097,6.795,6.8048,163348.0
2022-02-17 14:15:00,13.91,13.95,13.9,13.95,117273.0,6.8048,6.8244,6.7999,6.8244,117273.0
2022-02-17 14:20:00,13.94,13.95,13.92,13.94,162846.0,6.8195,6.8244,6.8097,6.8195,162846.0
2022-02-17 14:25:00,13.94,13.96,13.92,13.95,263997.0,6.8195,6.8293,6.8097,6.8244,263997.0
2022-02-17 14:30:00,13.96,13.96,13.93,13.95,360969.0,6.8293,6.8293,6.8146,6.8244,360969.0
2022-02-17 14:35:00,13.95,13.96,13.93,13.94,152326.0,6.8244,6.8293,6.8146,6.8195,152326.0
2022-02-17 14:40:00,13.94,13.97,13.93,13.94,183013.0,6.8195,6.8341,6.8146,6.8195,183013.0
2022-02-17 14:45:00,13.93,13.97,13.93,13.96,103541.0,6.8146,6.8341,6.8146,6.8293,103541.0
2022-02-17 14:50:00,13.96,13.97,13.95,13.97,136168.0,6.8293,6.8341,6.8244,6.8341,136168.0
2022-02-17 14:55:00,13.97,13.97,13.94,13.95,177033.0,6.8341,6.8341,6.8195,6.8244,177033.0
2022-02-17 15:00:00,13.95,13.95,13.91,13.92,290629.0,6.8244,6.8244,6.8048,6.8097,290629.0
2022-02-17 15:05:00,13.92,13.93,13.9,13.9,175061.0,6.8097,6.8146,6.7999,6.7999,175061.0
2022-02-17 15:10:00,13.9,13.93,13.9,13.91,201677.0,6.7999,6.8146,6.7999,6.8048,201677.0
2022-02-17 15:15:00,13.91,13.94,13.9,13.94,435155.0,6.8048,6.8195,6.7999,6.8195,435155.0
2022-02-17 15:20:00,13.94,13.97,13.93,13.95,278513.0,6.8195,6.8341,6.8146,6.8244,278513.0
2022-02-17 15:25:00,13.95,13.96,13.94,13.96,112700.0,6.8244,6.8293,6.8195,6.8293,112700.0
2022-02-17 15:30:00,13.96,13.97,13.94,13.95,289114.0,6.8293,6.8341,6.8195,6.8244,289114.0
2022-02-17 15:35:00,13.95,13.97,13.94,13.96,198568.0,6.8244,6.8341,6.8195,6.8293,198568.0
2022-02-17 15:40:00,13.95,13.97,13.95,13.96,205210.0,6.8244,6.8341,6.8244,6.8293,205210.0
2022-02-17 15:45:00,13.96,13.99,13.95,13.98,604473.0,6.8293,6.8439,6.8244,6.839,604473.0
2022-02-17 15:50:00,13.99,13.99,13.94,13.98,1803100.0,6.8439,6.8439,6.8195,6.839,1803100.0
2022-02-17 15:55:00,13.98,14.0,13.97,13.97,1598706.0,6.839,6.8488,6.8341,6.8341,1598706.0
2022-02-18 09:30:00,13.96,14.0,13.89,13.9,968694.0,6.8293,6.8488,6.795,6.7999,968694.0
2022-02-18 09:35:00,13.9,13.96,13.87,13.96,438368.0,6.7999,6.8293,6.7852,6.8293,438368.0
2022-02-18 09:40:00,13.96,13.98,13.91,13.92,290208.0,6.8293,6.839,6.8048,6.8097,290208.0
2022-02-18 09:45:00,13.92,13.97,13.87,13.96,684565.0,6.8097,6.8341,6.7852,6.8293,684565.0
2022-02-18 09:50:00,13.96,13.98,13.92,13.93,249434.0,6.8293,6.839,6.8097,6.8146,249434.0
2022-02-18 09:55:00,13.94,13.97,13.92,13.95,132854.0,6.8195,6.8341,6.8097,6.8244,132854.0
2022-02-18 10:00:00,13.95,13.99,13.92,13.99,410828.0,6.8244,6.8439,6.8097,6.8439,410828.0
2022-02-18 10:05:00,13.98,13.99,13.93,13.95,229206.0,6.839,6.8439,6.8146,6.8244,229206.0
2022-02-18 10:10:00,13.95,13.97,13.93,13.95,357386.0,6.8244,6.8341,6.8146,6.8244,357386.0
2022-02-18 10:15:00,13.96,13.97,13.9,13.92,339926.0,6.8293,6.8341,6.7999,6.8097,339926.0
2022-02-18 10:20:00,13.92,13.93,13.87,13.88,396978.0,6.8097,6.8146,6.7852,6.7901,396978.0
2022-02-18 10:25:00,13.88,13.93,13.87,13.89,214161.0,6.7901,6.8146,6.7852,6.795,214161.0
2022-02-18 10:30:00,13.89,13.91,13.86,13.9,388979.0,6.795,6.8048,6.7803,6.7999,388979.0
2022-02-18 10:35:00,13.9,13.92,13.87,13.87,177089.0,6.7999,6.8097,6.7852,6.7852,177089.0
2022-02-18 10:40:00,13.88,13.89,13.85,13.88,212802.0,6.7901,6.795,6.7754,6.7901,212802.0
2022-02-18 10:45:00,13.88,13.9,13.86,13.89,234782.0,6.7901,6.7999,6.7803,6.795,234782.0
2022-02-18 10:50:00,13.9,13.91,13.87,13.89,244830.0,6.7999,6.8048,6.7852,6.795,244830.0
2022-02-18 10:55:00,13.89,13.89,13.85,13.85,189558.0,6.795,6.795,6.7754,6.7754,189558.0
2022-02-18 11:00:00,13.85,13.87,13.8,13.81,350421.0,6.7754,6.7852,6.751,6.7559,350421.0
2022-02-18 11:05:00,13.81,13.84,13.8,13.83,259623.0,6.7559,6.7705,6.751,6.7657,259623.0
2022-02-18 11:10:00,13.83,13.88,13.82,13.86,263954.0,6.7657,6.7901,6.7608,6.7803,263954.0
2022-02-18 11:15:00,13.85,13.86,13.83,13.86,150919.0,6.7754,6.7803,6.7657,6.7803,150919.0
2022-02-18 11:20:00,13.86,13.92,13.85,13.91,236121.0,6.7803,6.8097,6.7754,6.8048,236121.0
2022-02-18 11:25:00,13.91,13.93,13.89,13.9,259122.0,6.8048,6.8146,6.795,6.7999,259122.0
2022-02-18 11:30:00,13.91,13.91,13.87,13.89,246155.0,6.8048,6.8048,6.7852,6.795,246155.0
2022-02-18 11:35:00,13.89,13.93,13.88,13.92,185568.0,6.795,6.8146,6.7901,6.8097,185568.0
2022-02-18 11:40:00,13.92,13.92,13.88,13.9,303444.0,6.8097,6.8097,6.7901,6.7999,303444.0
2022-02-18 11:45:00,13.9,13.91,13.88,13.89,98646.0,6.7999,6.8048,6.7901,6.795,98646.0
2022-02-18 11:50:00,13.9,13.91,13.87,13.91,195402.0,6.7999,6.8048,6.7852,6.8048,195402.0
2022-02-18 11:55:00,13.9,13.91,13.85,13.85,373113.0,6.7999,6.8048,6.7754,6.7754,373113.0
2022-02-18 12:00:00,13.86,13.88,13.84,13.87,348647.0,6.7803,6.7901,6.7705,6.7852,348647.0
2022-02-18 12:05:00,13.88,13.9,13.86,13.89,344733.0,6.7901,6.7999,6.7803,6.795,344733.0
2022-02-18 12:10:00,13.89,13.89,13.86,13.87,114129.0,6.795,6.795,6.7803,6.7852,114129.0
2022-02-18 12:15:00,13.87,13.9,13.86,13.88,208198.0,6.7852,6.7999,6.7803,6.7901,208198.0
2022-02-18 12:20:00,13.88,13.92,13.88,13.91,222151.0,6.7901,6.8097,6.7901,6.8048,222151.0
2022-02-18 12:25:00,13.9,13.94,13.9,13.94,153473.0,6.7999,6.8195,6.7999,6.8195,153473.0
2022-02-18 12:30:00,13.93,13.96,13.91,13.95,319186.0,6.8146,6.8293,6.8048,6.8244,319186.0
2022-02-18 12:35:00,13.95,13.96,13.91,13.92,227992.0,6.8244,6.8293,6.8048,6.8097,227992.0
2022-02-18 12:40:00,13.92,13.97,13.91,13.95,189626.0,6.8097,6.8341,6.8048,6.8244,189626.0
2022-02-18 12:45:00,13.95,13.95,13.89,13.9,200307.0,6.8244,6.8244,6.795,6.7999,200307.0
2022-02-18 12:50:00,13.9,13.94,13.9,13.92,168387.0,6.7999,6.8195,6.7999,6.8097,168387.0
2022-02-18 12:55:00,13.91,13.92,13.9,13.91,103573.0,6.8048,6.8097,6.7999,6.8048,103573.0
2022-02-18 13:00:00,13.92,13.95,13.91,13.95,191101.0,6.8097,6.8244,6.8048,6.8244,191101.0
2022-02-18 13:05:00,13.95,13.95,13.91,13.95,221190.0,6.8244,6.8244,6.8048,6.8244,221190.0
2022-02-18 13:10:00,13.95,13.96,13.93,13.94,171535.0,6.8244,6.8293,6.8146,6.8195,171535.0
2022-02-18 13:15:00,13.93,13.94,13.9,13.92,131067.0,6.8146,6.8195,6.7999,6.8097,131067.0
2022-02-18 13:20:00,13.92,13.95,13.9,13.95,228906.0,6.8097,6.8244,6.7999,6.8244,228906.0
2022-02-18 13:25:00,13.95,13.98,13.93,13.96,236537.0,6.8244,6.839,6.8146,6.8293,236537.0
2022-02-18 13:30:00,13.96,13.97,13.93,13.96,206678.0,6.8293,6.8341,6.8146,6.8293,206678.0
2022-02-18 13:35:00,13.95,13.96,13.94,13.95,150508.0,6.8244,6.8293,6.8195,6.8244,150508.0
2022-02-18 13:40:00,13.95,13.96,13.95,13.96,105988.0,6.8244,6.8293,6.8244,6.8293,105988.0
2022-02-18 13:45:00,13.96,14.02,13.95,14.02,276575.0,6.8293,6.8586,6.8244,6.8586,276575.0
2022-02-18 13:50:00,14.02,14.03,13.98,14.01,369352.0,6.8586,6.8635,6.839,6.8537,369352.0
2022-02-18 13:55:00,14.01,14.01,13.97,13.97,132806.0,6.8537,6.8537,6.8341,6.8341,132806.0
2022-02-18 14:00:00,13.97,13.98,13.94,13.96,159214.0,6.8341,6.839,6.8195,6.8293,159214.0
2022-02-18 14:05:00,13.96,13.96,13.91,13.94,216978.0,6.8293,6.8293,6.8048,6.8195,216978.0
2022-02-18 14:10:00,13.94,13.94,13.91,13.92,141877.0,6.8195,6.8195,6.8048,6.8097,141877.0
2022-02-18 14:15:00,13.92,13.93,13.89,13.93,167586.0,6.8097,6.8146,6.795,6.8146,167586.0
2022-02-18 14:20:00,13.93,13.94,13.92,13.94,125005.0,6.8146,6.8195,6.8097,6.8195,125005.0
2022-02-18 14:25:00,13.94,13.95,13.92,13.95,147507.0,6.8195,6.8244,6.8097,6.8244,147507.0
2022-02-18 14:30:00,13.95,14.0,13.93,14.0,242406.0,6.8244,6.8488,6.8146,6.8488,242406.0
2022-02-18 14:35:00,14.0,14.0,13.97,13.98,214597.0,6.8488,6.8488,6.8341,6.839,214597.0
2022-02-18 14:40:00,13.98,13.99,13.97,13.99,304217.0,6.839,6.8439,6.8341,6.8439,304217.0
2022-02-18 14:45:00,13.99,13.99,13.94,13.96,204850.0,6.8439,6.8439,6.8195,6.8293,204850.0
2022-02-18 14:50:00,13.95,13.99,13.94,13.98,196093.0,6.8244,6.8439,6.8195,6.839,196093.0
2022-02-18 14:55:00,13.99,14.01,13.98,13.99,317968.0,6.8439,6.8537,6.839,6.8439,317968.0
2022-02-18 15:00:00,13.99,14.03,13.99,14.01,571786.0,6.8439,6.8635,6.8439,6.8537,571786.0
2022-02-18 15:05:00,14.01,14.03,13.99,14.03,312375.0,6.8537,6.8635,6.8439,6.8635,312375.0
2022-02-18 15:10:00,14.03,14.05,14.0,14.02,408373.0,6.8635,6.8733,6.8488,6.8586,408373.0
2022-02-18 15:15:00,14.01,14.03,14.0,14.01,127611.0,6.8537,6.8635,6.8488,6.8537,127611.0
2022-02-18 15:20:00,14.01,14.03,13.98,13.99,463335.0,6.8537,6.8635,6.839,6.8439,463335.0
2022-02-18 15:25:00,13.99,14.0,13.97,13.98,319680.0,6.8439,6.8488,6.8341,6.839,319680.0
2022-02-18 15:30:00,13.97,13.97,13.94,13.95,511975.0,6.8341,6.8341,6.8195,6.8244,511975.0
2022-02-18 15:35:00,13.95,13.97,13.94,13.96,356839.0,6.8244,6.8341,6.8195,6.8293,356839.0
2022-02-18 15:40:00,13.95,13.99,13.95,13.99,230801.0,6.8244,6.8439,6.8244,6.8439,230801.0
2022-02-18 15:45:00,13.99,14.0,13.97,14.0,423044.0,6.8439,6.8488,6.8341,6.8488,423044.0
2022-02-18 15:50:00,14.0,14.01,13.96,14.01,1520092.0,6.8488,6.8537,6.8293,6.8537,1520092.0
2022-02-18 15:55:00,14.01,14.03,14.0,14.01,852802.0,6.8537,6.8635,6.8488,6.8537,852802.0
2022-02-22 09:30:00,14.71,14.72,14.52,14.54,1577793.0,7.1962,7.201,7.1032,7.113,1577793.0
2022-02-22 09:35:00,14.53,14.55,14.47,14.48,1040044.0,7.1081,7.1179,7.0787,7.0836,1040044.0
2022-02-22 09:40:00,14.48,14.53,14.48,14.5,1420676.0,7.0836,7.1081,7.0836,7.0934,1420676.0
2022-02-22 09:45:00,14.5,14.59,14.47,14.57,1215305.0,7.0934,7.1375,7.0787,7.1277,1215305.0
2022-02-22 09:50:00,14.57,14.57,14.51,14.52,807184.0,7.1277,7.1277,7.0983,7.1032,807184.0
2022-02-22 09:55:00,14.52,14.52,14.42,14.46,461971.0,7.1032,7.1032,7.0543,7.0739,461971.0
2022-02-22 10:00:00,14.46,14.47,14.36,14.39,528638.0,7.0739,7.0787,7.0249,7.0396,528638.0
2022-02-22 10:05:00,14.4,14.41,14.32,14.37,343629.0,7.0445,7.0494,7.0054,7.0298,343629.0
2022-02-22 10:10:00,14.36,14.37,14.3,14.31,442800.0,7.0249,7.0298,6.9956,7.0005,442800.0
2022-02-22 10:15:00,14.31,14.34,14.29,14.32,510166.0,7.0005,7.0152,6.9907,7.0054,510166.0
2022-02-22 10:20:00,14.32,14.37,14.27,14.31,542795.0,7.0054,7.0298,6.9809,7.0005,542795.0
2022-02-22 10:25:00,14.3,14.36,14.29,14.33,308999.0,6.9956,7.0249,6.9907,7.0103,308999.0
2022-02-22 10:30:00,14.33,14.36,14.3,14.35,337203.0,7.0103,7.0249,6.9956,7.02,337203.0
2022-02-22 10:35:00,14.34,14.4,14.31,14.38,700703.0,7.0152,7.0445,7.0005,7.0347,700703.0
2022-02-22 10:40:00,14.38,14.38,14.32,14.34,225925.0,7.0347,7.0347,7.0054,7.0152,225925.0
2022-02-22 10:45:00,14.34,14.36,14.32,14.32,184904.0,7.0152,7.0249,7.0054,7.0054,184904.0
2022-02-22 10:50:00,14.32,14.33,14.27,14.29,297170.0,7.0054,7.0103,6.9809,6.9907,297170.0
2022-02-22 10:55:00,14.29,14.33,14.27,14.29,261551.0,6.9907,7.0103,6.9809,6.9907,261551.0
2022-02-22 11:00:00,14.29,14.34,14.29,14.34,197703.0,6.9907,7.0152,6.9907,7.0152,197703.0
2022-02-22 11:05:00,14.34,14.36,14.31,14.36,197515.0,7.0152,7.0249,7.0005,7.0249,197515.0
2022-02-22 11:10:00,14.36,14.4,14.35,14.36,283183.0,7.0249,7.0445,7.02,7.0249,283183.0
2022-02-22 11:15:00,14.36,14.38,14.33,14.38,285992.0,7.0249,7.0347,7.0103,7.0347,285992.0
2022-02-22 11:20:00,14.38,14.4,14.36,14.36,351048.0,7.0347,7.0445,7.0249,7.0249,351048.0
2022-02-22 11:25:00,14.37,14.38,14.34,14.35,260148.0,7.0298,7.0347,7.0152,7.02,260148.0
2022-02-22 11:30:00,14.35,14.38,14.33,14.36,225073.0,7.02,7.0347,7.0103,7.0249,225073.0
2022-02-22 11:35:00,14.35,14.37,14.33,14.37,313444.0,7.02,7.0298,7.0103,7.0298,313444.0
2022-02-22 11:40:00,14.36,14.38,14.35,14.36,182497.0,7.0249,7.0347,7.02,7.0249,182497.0
2022-02-22 11:45:00,14.37,14.38,14.35,14.37,252074.0,7.0298,7.0347,7.02,7.0298,252074.0
2022-02-22 11:50:00,14.38,14.39,14.31,14.32,291719.0,7.0347,7.0396,7.0005,7.0054,291719.0
2022-02-22 11:55:00,14.33,14.33,14.28,14.3,203593.0,7.0103,7.0103,6.9858,6.9956,203593.0
2022-02-22 12:00:00,14.29,14.32,14.28,14.28,362347.0,6.9907,7.0054,6.9858,6.9858,362347.0
2022-02-22 12:05:00,14.29,14.3,14.27,14.29,303443.0,6.9907,6.9956,6.9809,6.9907,303443.0
2022-02-22 12:10:00,14.29,14.3,14.25,14.27,344579.0,6.9907,6.9956,6.9711,6.9809,344579.0
2022-02-22 12:15:00,14.27,14.28,14.23,14.24,400621.0,6.9809,6.9858,6.9613,6.9662,400621.0
2022-02-22 12:20:00,14.23,14.26,14.21,14.21,233004.0,6.9613,6.976,6.9516,6.9516,233004.0
2022-02-22 12:25:00,14.22,14.22,14.17,14.2,654625.0,6.9564,6.9564,6.932,6.9467,654625.0
2022-02-22 12:30:00,14.2,14.24,14.19,14.23,278813.0,6.9467,6.9662,6.9418,6.9613,278813.0
2022-02-22 12:35:00,14.23,14.25,14.21,14.23,211741.0,6.9613,6.9711,6.9516,6.9613,211741.0
2022-02-22 12:40:00,14.22,14.25,14.21,14.24,299247.0,6.9564,6.9711,6.9516,6.9662,299247.0
2022-02-22 12:45:00,14.24,14.26,14.22,14.22,174429.0,6.9662,6.976,6.9564,6.9564,174429.0
2022-02-22 12:50:00,14.23,14.24,14.2,14.2,278371.0,6.9613,6.9662,6.9467,6.9467,278371.0
2022-02-22 12:55:00,14.2,14.24,14.2,14.22,342528.0,6.9467,6.9662,6.9467,6.9564,342528.0
2022-02-22 13:00:00,14.22,14.26,14.21,14.26,560372.0,6.9564,6.976,6.9516,6.976,560372.0
2022-02-22 13:05:00,14.26,14.28,14.23,14.27,480999.0,6.976,6.9858,6.9613,6.9809,480999.0
2022-02-22 13:10:00,14.27,14.3,14.25,14.28,395348.0,6.9809,6.9956,6.9711,6.9858,395348.0
2022-02-22 13:15:00,14.28,14.32,14.26,14.28,473296.0,6.9858,7.0054,6.976,6.9858,473296.0
2022-02-22 13:20:00,14.29,14.3,14.27,14.27,183075.0,6.9907,6.9956,6.9809,6.9809,183075.0
2022-02-22 13:25:00,14.28,14.28,14.25,14.27,222234.0,6.9858,6.9858,6.9711,6.9809,222234.0
2022-02-22 13:30:00,14.27,14.27,14.23,14.25,273000.0,6.9809,6.9809,6.9613,6.9711,273000.0
2022-02-22 13:35:00,14.25,14.25,14.19,14.2,256342.0,6.9711,6.9711,6.9418,6.9467,256342.0
2022-02-22 13:40:00,14.2,14.21,14.16,14.17,440988.0,6.9467,6.9516,6.9271,6.932,440988.0
2022-02-22 13:45:00,14.16,14.18,14.15,14.17,342460.0,6.9271,6.9369,6.9222,6.932,342460.0
2022-02-22 13:50:00,14.17,14.18,14.14,14.15,323548.0,6.932,6.9369,6.9173,6.9222,323548.0
2022-02-22 13:55:00,14.15,14.21,14.14,14.21,527018.0,6.9222,6.9516,6.9173,6.9516,527018.0
2022-02-22 14:00:00,14.2,14.22,14.17,14.21,236699.0,6.9467,6.9564,6.932,6.9516,236699.0
2022-02-22 14:05:00,14.2,14.21,14.18,14.2,331560.0,6.9467,6.9516,6.9369,6.9467,331560.0
2022-02-22 14:10:00,14.2,14.2,14.17,14.19,283115.0,6.9467,6.9467,6.932,6.9418,283115.0
2022-02-22 14:15:00,14.19,14.22,14.18,14.21,212206.0,6.9418,6.9564,6.9369,6.9516,212206.0
2022-02-22 14:20:00,14.21,14.22,14.17,14.19,338954.0,6.9516,6.9564,6.932,6.9418,338954.0
2022-02-22 14:25:00,14.19,14.3,14.18,14.29,721424.0,6.9418,6.9956,6.9369,6.9907,721424.0
2022-02-22 14:30:00,14.29,14.33,14.24,14.25,564531.0,6.9907,7.0103,6.9662,6.9711,564531.0
2022-02-22 14:35:00,14.25,14.3,14.25,14.28,391379.0,6.9711,6.9956,6.9711,6.9858,391379.0
2022-02-22 14:40:00,14.28,14.3,14.26,14.29,202683.0,6.9858,6.9956,6.976,6.9907,202683.0
2022-02-22 14:45:00,14.29,14.36,14.27,14.35,286431.0,6.9907,7.0249,6.9809,7.02,286431.0
2022-02-22 14:50:00,14.35,14.39,14.33,14.38,325884.0,7.02,7.0396,7.0103,7.0347,325884.0
2022-02-22 14:55:00,14.38,14.4,14.36,14.38,405687.0,7.0347,7.0445,7.0249,7.0347,405687.0
2022-02-22 15:00:00,14.38,14.41,14.36,14.41,370877.0,7.0347,7.0494,7.0249,7.0494,370877.0
2022-02-22 15:05:00,14.4,14.42,14.37,14.38,367958.0,7.0445,7.0543,7.0298,7.0347,367958.0
2022-02-22 15:10:00,14.38,14.41,14.37,14.39,309463.0,7.0347,7.0494,7.0298,7.0396,309463.0
2022-02-22 15:15:00,14.39,14.4,14.36,14.38,393097.0,7.0396,7.0445,7.0249,7.0347,393097.0
2022-02-22 15:20:00,14.38,14.38,14.33,14.34,369333.0,7.0347,7.0347,7.0103,7.0152,369333.0
2022-02-22 15:25:00,14.34,14.37,14.33,14.34,356886.0,7.0152,7.0298,7.0103,7.0152,356886.0
2022-02-22 15:30:00,14.34,14.36,14.32,14.35,574352.0,7.0152,7.0249,7.0054,7.02,574352.0
2022-02-22 15:35:00,14.35,14.36,14.32,14.34,919782.0,7.02,7.0249,7.0054,7.0152,919782.0
2022-02-22 15:40:00,14.34,14.41,14.33,14.37,2031205.0,7.0152,7.0494,7.0103,7.0298,2031205.0
2022-02-22 15:45:00,14.36,14.38,14.34,14.35,1030296.0,7.0249,7.0347,7.0152,7.02,1030296.0
2022-02-22 15:50:00,14.34,14.35,14.31,14.34,995541.0,7.0152,7.02,7.0005,7.0152,995541.0
2022-02-22 15:55:00,14.34,14.34,14.32,14.33,1089373.0,7.0152,7.0152,7.0054,7.0103,1089373.0
2022-02-23 09:30:00,14.62,14.64,14.5,14.52,1831003.0,7.1521,7.1619,7.0934,7.1032,1831003.0
2022-02-23 09:35:00,14.52,14.57,14.49,14.5,949463.0,7.1032,7.1277,7.0885,7.0934,949463.0
2022-02-23 09:40:00,14.5,14.57,14.45,14.54,1131764.0,7.0934,7.1277,7.069,7.113,1131764.0
2022-02-23 09:45:00,14.54,14.59,14.52,14.56,507465.0,7.113,7.1375,7.1032,7.1228,507465.0
2022-02-23 09:50:00,14.55,14.6,14.53,14.54,399880.0,7.1179,7.1423,7.1081,7.113,399880.0
2022-02-23 09:55:00,14.54,14.6,14.52,14.56,493288.0,7.113,7.1423,7.1032,7.1228,493288.0
2022-02-23 10:00:00,14.57,14.69,14.55,14.69,615683.0,7.1277,7.1864,7.1179,7.1864,615683.0
2022-02-23 10:05:00,14.69,14.69,14.64,14.66,418420.0,7.1864,7.1864,7.1619,7.1717,418420.0
2022-02-23 10:10:00,14.65,14.69,14.64,14.65,569318.0,7.1668,7.1864,7.1619,7.1668,569318.0
2022-02-23 10:15:00,14.66,14.66,14.6,14.6,645873.0,7.1717,7.1717,7.1423,7.1423,645873.0
2022-02-23 10:20:00,14.6,14.63,14.54,14.54,445967.0,7.1423,7.157,7.113,7.113,445967.0
2022-02-23 10:25:00,14.54,14.56,14.52,14.53,313280.0,7.113,7.1228,7.1032,7.1081,313280.0
2022-02-23 10:30:00,14.53,14.53,14.47,14.52,271229.0,7.1081,7.1081,7.0787,7.1032,271229.0
2022-02-23 10:35:00,14.52,14.56,14.49,14.55,395798.0,7.1032,7.1228,7.0885,7.1179,395798.0
2022-02-23 10:40:00,14.56,14.57,14.52,14.53,326865.0,7.1228,7.1277,7.1032,7.1081,326865.0
2022-02-23 10:45:00,14.53,14.53,14.48,14.49,259841.0,7.1081,7.1081,7.0836,7.0885,259841.0
2022-02-23 10:50:00,14.49,14.52,14.46,14.48,278898.0,7.0885,7.1032,7.0739,7.0836,278898.0
2022-02-23 10:55:00,14.48,14.49,14.44,14.45,402002.0,7.0836,7.0885,7.0641,7.069,402002.0
2022-02-23 11:00:00,14.45,14.48,14.43,14.45,282778.0,7.069,7.0836,7.0592,7.069,282778.0
2022-02-23 11:05:00,14.45,14.47,14.44,14.46,243062.0,7.069,7.0787,7.0641,7.0739,243062.0
2022-02-23 11:10:00,14.46,14.49,14.43,14.49,251739.0,7.0739,7.0885,7.0592,7.0885,251739.0
2022-02-23 11:15:00,14.49,14.5,14.47,14.5,363736.0,7.0885,7.0934,7.0787,7.0934,363736.0
2022-02-23 11:20:00,14.5,14.5,14.46,14.5,197639.0,7.0934,7.0934,7.0739,7.0934,197639.0
2022-02-23 11:25:00,14.5,14.51,14.48,14.49,560655.0,7.0934,7.0983,7.0836,7.0885,560655.0
2022-02-23 11:30:00,14.49,14.51,14.47,14.48,351261.0,7.0885,7.0983,7.0787,7.0836,351261.0
2022-02-23 11:35:00,14.48,14.49,14.45,14.45,316177.0,7.0836,7.0885,7.069,7.069,316177.0
2022-02-23 11:40:00,14.46,14.5,14.44,14.47,344684.0,7.0739,7.0934,7.0641,7.0787,344684.0
2022-02-23 11:45:00,14.47,14.51,14.45,14.51,260634.0,7.0787,7.0983,7.069,7.0983,260634.0
2022-02-23 11:50:00,14.51,14.54,14.49,14.52,334866.0,7.0983,7.113,7.0885,7.1032,334866.0
2022-02-23 11:55:00,14.52,14.53,14.49,14.49,285844.0,7.1032,7.1081,7.0885,7.0885,285844.0
2022-02-23 12:00:00,14.49,14.53,14.47,14.52,196433.0,7.0885,7.1081,7.0787,7.1032,196433.0
2022-02-23 12:05:00,14.52,14.53,14.49,14.53,130158.0,7.1032,7.1081,7.0885,7.1081,130158.0
2022-02-23 12:10:00,14.53,14.57,14.52,14.57,680591.0,7.1081,7.1277,7.1032,7.1277,680591.0
2022-02-23 12:15:00,14.57,14.58,14.56,14.58,367479.0,7.1277,7.1326,7.1228,7.1326,367479.0
2022-02-23 12:20:00,14.58,14.58,14.55,14.56,154038.0,7.1326,7.1326,7.1179,7.1228,154038.0
2022-02-23 12:25:00,14.56,14.59,14.55,14.56,374250.0,7.1228,7.1375,7.1179,7.1228,374250.0
2022-02-23 12:30:00,14.56,14.6,14.56,14.6,280935.0,7.1228,7.1423,7.1228,7.1423,280935.0
2022-02-23 12:35:00,14.6,14.62,14.57,14.58,334964.0,7.1423,7.1521,7.1277,7.1326,334964.0
2022-02-23 12:40:00,14.58,14.61,14.57,14.6,180560.0,7.1326,7.1472,7.1277,7.1423,180560.0
2022-02-23 12:45:00,14.6,14.6,14.56,14.57,178402.0,7.1423,7.1423,7.1228,7.1277,178402.0
2022-02-23 12:50:00,14.57,14.58,14.55,14.56,163851.0,7.1277,7.1326,7.1179,7.1228,163851.0
2022-02-23 12:55:00,14.56,14.58,14.54,14.56,254807.0,7.1228,7.1326,7.113,7.1228,254807.0
2022-02-23 13:00:00,14.56,14.57,14.54,14.56,369005.0,7.1228,7.1277,7.113,7.1228,369005.0
2022-02-23 13:05:00,14.56,14.57,14.55,14.57,323887.0,7.1228,7.1277,7.1179,7.1277,323887.0
2022-02-23 13:10:00,14.57,14.58,14.56,14.58,313193.0,7.1277,7.1326,7.1228,7.1326,313193.0
2022-02-23 13:15:00,14.58,14.59,14.55,14.57,430137.0,7.1326,7.1375,7.1179,7.1277,430137.0
2022-02-23 13:20:00,14.58,14.58,14.55,14.57,212307.0,7.1326,7.1326,7.1179,7.1277,212307.0
2022-02-23 13:25:00,14.57,14.57,14.52,14.53,191361.0,7.1277,7.1277,7.1032,7.1081,191361.0
2022-02-23 13:30:00,14.53,14.54,14.49,14.51,350773.0,7.1081,7.113,7.0885,7.0983,350773.0
2022-02-23 13:35:00,14.5,14.54,14.48,14.54,310946.0,7.0934,7.113,7.0836,7.113,310946.0
2022-02-23 13:40:00,14.54,14.55,14.51,14.54,184051.0,7.113,7.1179,7.0983,7.113,184051.0
2022-02-23 13:45:00,14.54,14.57,14.53,14.57,241291.0,7.113,7.1277,7.1081,7.1277,241291.0
2022-02-23 13:50:00,14.57,14.58,14.55,14.57,251598.0,7.1277,7.1326,7.1179,7.1277,251598.0
2022-02-23 13:55:00,14.57,14.6,14.56,14.6,193371.0,7.1277,7.1423,7.1228,7.1423,193371.0
2022-02-23 14:00:00,14.6,14.61,14.56,14.57,466792.0,7.1423,7.1472,7.1228,7.1277,466792.0
2022-02-23 14:05:00,14.57,14.58,14.53,14.54,360323.0,7.1277,7.1326,7.1081,7.113,360323.0
2022-02-23 14:10:00,14.54,14.54,14.48,14.5,277324.0,7.113,7.113,7.0836,7.0934,277324.0
2022-02-23 14:15:00,14.5,14.53,14.49,14.53,211698.0,7.0934,7.1081,7.0885,7.1081,211698.0
2022-02-23 14:20:00,14.53,14.54,14.5,14.51,417703.0,7.1081,7.113,7.0934,7.0983,417703.0
2022-02-23 14:25:00,14.51,14.52,14.5,14.51,381695.0,7.0983,7.1032,7.0934,7.0983,381695.0
2022-02-23 14:30:00,14.51,14.52,14.49,14.52,462462.0,7.0983,7.1032,7.0885,7.1032,462462.0
2022-02-23 14:35:00,14.52,14.53,14.48,14.49,454476.0,7.1032,7.1081,7.0836,7.0885,454476.0
2022-02-23 14:40:00,14.49,14.49,14.4,14.43,437617.0,7.0885,7.0885,7.0445,7.0592,437617.0
2022-02-23 14:45:00,14.43,14.49,14.42,14.46,328941.0,7.0592,7.0885,7.0543,7.0739,328941.0
2022-02-23 14:50:00,14.46,14.5,14.45,14.46,605537.0,7.0739,7.0934,7.069,7.0739,605537.0
2022-02-23 14:55:00,14.46,14.5,14.45,14.46,464623.0,7.0739,7.0934,7.069,7.0739,464623.0
2022-02-23 15:00:00,14.46,14.48,14.45,14.46,488078.0,7.0739,7.0836,7.069,7.0739,488078.0
2022-02-23 15:05:00,14.46,14.51,14.45,14.49,486000.0,7.0739,7.0983,7.069,7.0885,486000.0
2022-02-23 15:10:00,14.5,14.52,14.48,14.51,367878.0,7.0934,7.1032,7.0836,7.0983,367878.0
2022-02-23 15:15:00,14.51,14.55,14.49,14.54,341143.0,7.0983,7.1179,7.0885,7.113,341143.0
2022-02-23 15:20:00,14.55,14.59,14.54,14.59,845887.0,7.1179,7.1375,7.113,7.1375,845887.0
2022-02-23 15:25:00,14.59,14.62,14.57,14.61,970156.0,7.1375,7.1521,7.1277,7.1472,970156.0
2022-02-23 15:30:00,14.61,14.61,14.57,14.59,727317.0,7.1472,7.1472,7.1277,7.1375,727317.0
2022-02-23 15:35:00,14.59,14.6,14.55,14.56,654583.0,7.1375,7.1423,7.1179,7.1228,654583.0
2022-02-23 15:40:00,14.56,14.58,14.53,14.54,832123.0,7.1228,7.1326,7.1081,7.113,832123.0
2022-02-23 15:45:00,14.53,14.56,14.51,14.54,654827.0,7.1081,7.1228,7.0983,7.113,654827.0
2022-02-23 15:50:00,14.53,14.57,14.52,14.54,1043255.0,7.1081,7.1277,7.1032,7.113,1043255.0
2022-02-23 15:55:00,14.54,14.57,14.53,14.56,1446264.0,7.113,7.1277,7.1081,7.1228,1446264.0
2022-02-24 09:30:00,14.64,14.67,14.33,14.34,3420564.0,7.1619,7.1766,7.0103,7.0152,3420564.0
2022-02-24 09:35:00,14.34,14.37,14.19,14.26,1759377.0,7.0152,7.0298,6.9418,6.976,1759377.0
2022-02-24 09:40:00,14.26,14.39,14.23,14.3,1259805.0,6.976,7.0396,6.9613,6.9956,1259805.0
2022-02-24 09:45:00,14.29,14.33,14.19,14.22,1106915.0,6.9907,7.0103,6.9418,6.9564,1106915.0
2022-02-24 09:50:00,14.22,14.32,14.2,14.26,897642.0,6.9564,7.0054,6.9467,6.976,897642.0
2022-02-24 09:55:00,14.26,14.28,14.18,14.19,1059731.0,6.976,6.9858,6.9369,6.9418,1059731.0
2022-02-24 10:00:00,14.19,14.21,14.12,14.18,1209155.0,6.9418,6.9516,6.9075,6.9369,1209155.0
2022-02-24 10:05:00,14.18,14.2,14.13,14.15,406341.0,6.9369,6.9467,6.9124,6.9222,406341.0
2022-02-24 10:10:00,14.14,14.25,14.13,14.23,706619.0,6.9173,6.9711,6.9124,6.9613,706619.0
2022-02-24 10:15:00,14.23,14.26,14.15,14.26,920796.0,6.9613,6.976,6.9222,6.976,920796.0
2022-02-24 10:20:00,14.26,14.26,14.16,14.21,860225.0,6.976,6.976,6.9271,6.9516,860225.0
2022-02-24 10:25:00,14.21,14.22,14.13,14.14,335432.0,6.9516,6.9564,6.9124,6.9173,335432.0
2022-02-24 10:30:00,14.14,14.14,14.01,14.02,836104.0,6.9173,6.9173,6.8537,6.8586,836104.0
2022-02-24 10:35:00,14.02,14.14,14.0,14.12,558292.0,6.8586,6.9173,6.8488,6.9075,558292.0
2022-02-24 10:40:00,14.11,14.12,14.05,14.07,440313.0,6.9026,6.9075,6.8733,6.8831,440313.0
2022-02-24 10:45:00,14.07,14.09,14.03,14.04,1409341.0,6.8831,6.8929,6.8635,6.8684,1409341.0
2022-02-24 10:50:00,14.04,14.09,14.01,14.05,612002.0,6.8684,6.8929,6.8537,6.8733,612002.0
2022-02-24 10:55:00,14.06,14.06,14.01,14.01,258160.0,6.8782,6.8782,6.8537,6.8537,258160.0
2022-02-24 11:00:00,14.02,14.09,14.01,14.06,658415.0,6.8586,6.8929,6.8537,6.8782,658415.0
2022-02-24 11:05:00,14.06,14.15,14.04,14.14,315105.0,6.8782,6.9222,6.8684,6.9173,315105.0
2022-02-24 11:10:00,14.14,14.2,14.11,14.18,402905.0,6.9173,6.9467,6.9026,6.9369,402905.0
2022-02-24 11:15:00,14.19,14.28,14.18,14.25,404981.0,6.9418,6.9858,6.9369,6.9711,404981.0
2022-02-24 11:20:00,14.25,14.25,14.2,14.22,458444.0,6.9711,6.9711,6.9467,6.9564,458444.0
2022-02-24 11:25:00,14.21,14.24,14.2,14.21,375367.0,6.9516,6.9662,6.9467,6.9516,375367.0
2022-02-24 11:30:00,14.21,14.21,14.13,14.17,340152.0,6.9516,6.9516,6.9124,6.932,340152.0
2022-02-24 11:35:00,14.17,14.18,14.11,14.12,220120.0,6.932,6.9369,6.9026,6.9075,220120.0
2022-02-24 11:40:00,14.12,14.15,14.09,14.11,239742.0,6.9075,6.9222,6.8929,6.9026,239742.0
2022-02-24 11:45:00,14.11,14.12,14.01,14.02,548585.0,6.9026,6.9075,6.8537,6.8586,548585.0
2022-02-24 11:50:00,14.02,14.07,14.0,14.06,454582.0,6.8586,6.8831,6.8488,6.8782,454582.0
2022-02-24 11:55:00,14.06,14.09,14.03,14.09,275374.0,6.8782,6.8929,6.8635,6.8929,275374.0
2022-02-24 12:00:00,14.09,14.09,14.02,14.03,360537.0,6.8929,6.8929,6.8586,6.8635,360537.0
2022-02-24 12:05:00,14.02,14.03,13.95,13.96,562293.0,6.8586,6.8635,6.8244,6.8293,562293.0
2022-02-24 12:10:00,13.96,14.0,13.92,13.95,328279.0,6.8293,6.8488,6.8097,6.8244,328279.0
2022-02-24 12:15:00,13.95,13.97,13.91,13.93,360006.0,6.8244,6.8341,6.8048,6.8146,360006.0
2022-02-24 12:20:00,13.93,13.95,13.89,13.9,728096.0,6.8146,6.8244,6.795,6.7999,728096.0
2022-02-24 12:25:00,13.89,13.95,13.89,13.95,310524.0,6.795,6.8244,6.795,6.8244,310524.0
2022-02-24 12:30:00,13.94,13.95,13.82,13.82,633349.0,6.8195,6.8244,6.7608,6.7608,633349.0
2022-02-24 12:35:00,13.82,13.86,13.77,13.79,1070766.0,6.7608,6.7803,6.7363,6.7461,1070766.0
2022-02-24 12:40:00,13.79,13.83,13.75,13.83,754507.0,6.7461,6.7657,6.7265,6.7657,754507.0
2022-02-24 12:45:00,13.83,13.86,13.81,13.83,511766.0,6.7657,6.7803,6.7559,6.7657,511766.0
2022-02-24 12:50:00,13.84,13.86,13.83,13.84,263001.0,6.7705,6.7803,6.7657,6.7705,263001.0
2022-02-24 12:55:00,13.83,13.84,13.78,13.79,406605.0,6.7657,6.7705,6.7412,6.7461,406605.0
2022-02-24 13:00:00,13.78,13.79,13.71,13.73,513141.0,6.7412,6.7461,6.707,6.7167,513141.0
2022-02-24 13:05:00,13.74,13.78,13.74,13.76,421110.0,6.7216,6.7412,6.7216,6.7314,421110.0
2022-02-24 13:10:00,13.76,13.8,13.74,13.76,533620.0,6.7314,6.751,6.7216,6.7314,533620.0
2022-02-24 13:15:00,13.76,13.8,13.71,13.72,711041.0,6.7314,6.751,6.707,6.7118,711041.0
2022-02-24 13:20:00,13.72,13.73,13.66,13.68,651202.0,6.7118,6.7167,6.6825,6.6923,651202.0
2022-02-24 13:25:00,13.68,13.69,13.61,13.61,846145.0,6.6923,6.6972,6.658,6.658,846145.0
2022-02-24 13:30:00,13.62,13.64,13.56,13.62,914652.0,6.6629,6.6727,6.6336,6.6629,914652.0
2022-02-24 13:35:00,13.62,13.72,13.6,13.71,413010.0,6.6629,6.7118,6.6531,6.707,413010.0
2022-02-24 13:40:00,13.71,13.8,13.71,13.75,425834.0,6.707,6.751,6.707,6.7265,425834.0
2022-02-24 13:45:00,13.75,13.89,13.75,13.88,725946.0,6.7265,6.795,6.7265,6.7901,725946.0
2022-02-24 13:50:00,13.88,13.89,13.77,13.81,677831.0,6.7901,6.795,6.7363,6.7559,677831.0
2022-02-24 13:55:00,13.81,13.82,13.74,13.79,297643.0,6.7559,6.7608,6.7216,6.7461,297643.0
2022-02-24 14:00:00,13.79,13.82,13.74,13.78,392974.0,6.7461,6.7608,6.7216,6.7412,392974.0
2022-02-24 14:05:00,13.78,13.78,13.67,13.68,874421.0,6.7412,6.7412,6.6874,6.6923,874421.0
2022-02-24 14:10:00,13.68,13.76,13.67,13.74,435767.0,6.6923,6.7314,6.6874,6.7216,435767.0
2022-02-24 14:15:00,13.74,13.78,13.7,13.77,285411.0,6.7216,6.7412,6.7021,6.7363,285411.0
2022-02-24 14:20:00,13.77,13.79,13.73,13.73,486042.0,6.7363,6.7461,6.7167,6.7167,486042.0
2022-02-24 14:25:00,13.74,13.78,13.73,13.75,373000.0,6.7216,6.7412,6.7167,6.7265,373000.0
2022-02-24 14:30:00,13.75,13.76,13.72,13.76,408625.0,6.7265,6.7314,6.7118,6.7314,408625.0
2022-02-24 14:35:00,13.76,13.87,13.74,13.86,387927.0,6.7314,6.7852,6.7216,6.7803,387927.0
2022-02-24 14:40:00,13.86,13.9,13.83,13.86,294841.0,6.7803,6.7999,6.7657,6.7803,294841.0
2022-02-24 14:45:00,13.85,13.93,13.84,13.92,421414.0,6.7754,6.8146,6.7705,6.8097,421414.0
2022-02-24 14:50:00,13.92,13.98,13.91,13.96,385444.0,6.8097,6.839,6.8048,6.8293,385444.0
2022-02-24 14:55:00,13.96,13.99,13.93,13.95,536847.0,6.8293,6.8439,6.8146,6.8244,536847.0
2022-02-24 15:00:00,13.95,14.01,13.92,14.01,401536.0,6.8244,6.8537,6.8097,6.8537,401536.0
2022-02-24 15:05:00,14.01,14.02,13.96,14.0,347059.0,6.8537,6.8586,6.8293,6.8488,347059.0
2022-02-24 15:10:00,14.0,14.02,13.96,13.98,289021.0,6.8488,6.8586,6.8293,6.839,289021.0
2022-02-24 15:15:00,13.98,14.0,13.95,13.96,231217.0,6.839,6.8488,6.8244,6.8293,231217.0
2022-02-24 15:20:00,13.97,13.97,13.92,13.95,545398.0,6.8341,6.8341,6.8097,6.8244,545398.0
2022-02-24 15:25:00,13.95,13.96,13.9,13.93,586720.0,6.8244,6.8293,6.7999,6.8146,586720.0
2022-02-24 15:30:00,13.93,13.96,13.91,13.96,481010.0,6.8146,6.8293,6.8048,6.8293,481010.0
2022-02-24 15:35:00,13.96,13.97,13.92,13.95,692395.0,6.8293,6.8341,6.8097,6.8244,692395.0
2022-02-24 15:40:00,13.95,13.96,13.93,13.94,770480.0,6.8244,6.8293,6.8146,6.8195,770480.0
2022-02-24 15:45:00,13.94,13.96,13.93,13.94,954796.0,6.8195,6.8293,6.8146,6.8195,954796.0
2022-02-24 15:50:00,13.94,13.97,13.93,13.95,1294046.0,6.8195,6.8341,6.8146,6.8244,1294046.0
2022-02-24 15:55:00,13.95,13.96,13.94,13.94,1709976.0,6.8244,6.8293,6.8195,6.8195,1709976.0
2022-02-25 09:30:00,13.86,13.94,13.74,13.77,1332083.0,6.7803,6.8195,6.7216,6.7363,1332083.0
2022-02-25 09:35:00,13.77,13.85,13.71,13.8,1221848.0,6.7363,6.7754,6.707,6.751,1221848.0
2022-02-25 09:40:00,13.8,13.87,13.77,13.83,846064.0,6.751,6.7852,6.7363,6.7657,846064.0
2022-02-25 09:45:00,13.84,13.98,13.83,13.98,654856.0,6.7705,6.839,6.7657,6.839,654856.0
2022-02-25 09:50:00,13.99,14.01,13.88,13.88,953014.0,6.8439,6.8537,6.7901,6.7901,953014.0
2022-02-25 09:55:00,13.89,13.9,13.82,13.84,410141.0,6.795,6.7999,6.7608,6.7705,410141.0
2022-02-25 10:00:00,13.84,13.85,13.72,13.76,586865.0,6.7705,6.7754,6.7118,6.7314,586865.0
2022-02-25 10:05:00,13.76,13.85,13.74,13.84,512795.0,6.7314,6.7754,6.7216,6.7705,512795.0
2022-02-25 10:10:00,13.85,13.93,13.84,13.92,521851.0,6.7754,6.8146,6.7705,6.8097,521851.0
2022-02-25 10:15:00,13.92,14.0,13.9,13.99,435311.0,6.8097,6.8488,6.7999,6.8439,435311.0
2022-02-25 10:20:00,13.99,14.02,13.95,13.98,458409.0,6.8439,6.8586,6.8244,6.839,458409.0
2022-02-25 10:25:00,13.98,14.0,13.91,13.94,363279.0,6.839,6.8488,6.8048,6.8195,363279.0
2022-02-25 10:30:00,13.95,14.0,13.9,13.92,448010.0,6.8244,6.8488,6.7999,6.8097,448010.0
2022-02-25 10:35:00,13.92,13.94,13.88,13.91,314067.0,6.8097,6.8195,6.7901,6.8048,314067.0
2022-02-25 10:40:00,13.91,13.95,13.89,13.94,525883.0,6.8048,6.8244,6.795,6.8195,525883.0
2022-02-25 10:45:00,13.93,13.98,13.93,13.96,395917.0,6.8146,6.839,6.8146,6.8293,395917.0
2022-02-25 10:50:00,13.96,14.01,13.94,14.0,383897.0,6.8293,6.8537,6.8195,6.8488,383897.0
2022-02-25 10:55:00,13.99,14.06,13.99,14.04,923355.0,6.8439,6.8782,6.8439,6.8684,923355.0
2022-02-25 11:00:00,14.04,14.09,14.02,14.08,690470.0,6.8684,6.8929,6.8586,6.888,690470.0
2022-02-25 11:05:00,14.08,14.1,14.01,14.01,542800.0,6.888,6.8977,6.8537,6.8537,542800.0
2022-02-25 11:10:00,14.02,14.04,13.99,14.01,261587.0,6.8586,6.8684,6.8439,6.8537,261587.0
2022-02-25 11:15:00,14.01,14.07,14.0,14.05,454785.0,6.8537,6.8831,6.8488,6.8733,454785.0
2022-02-25 11:20:00,14.05,14.07,14.02,14.03,275336.0,6.8733,6.8831,6.8586,6.8635,275336.0
2022-02-25 11:25:00,14.03,14.04,13.98,14.0,326849.0,6.8635,6.8684,6.839,6.8488,326849.0
2022-02-25 11:30:00,14.0,14.0,13.95,13.95,304506.0,6.8488,6.8488,6.8244,6.8244,304506.0
2022-02-25 11:35:00,13.96,13.98,13.92,13.96,438585.0,6.8293,6.839,6.8097,6.8293,438585.0
2022-02-25 11:40:00,13.96,13.98,13.93,13.96,329027.0,6.8293,6.839,6.8146,6.8293,329027.0
2022-02-25 11:45:00,13.96,14.0,13.96,14.0,192948.0,6.8293,6.8488,6.8293,6.8488,192948.0
2022-02-25 11:50:00,13.99,14.05,13.99,14.05,325529.0,6.8439,6.8733,6.8439,6.8733,325529.0
2022-02-25 11:55:00,14.05,14.06,14.03,14.05,241298.0,6.8733,6.8782,6.8635,6.8733,241298.0
2022-02-25 12:00:00,14.06,14.06,14.02,14.03,181112.0,6.8782,6.8782,6.8586,6.8635,181112.0
2022-02-25 12:05:00,14.03,14.04,13.97,13.98,217815.0,6.8635,6.8684,6.8341,6.839,217815.0
2022-02-25 12:10:00,13.98,14.0,13.94,13.94,346993.0,6.839,6.8488,6.8195,6.8195,346993.0
2022-02-25 12:15:00,13.94,14.01,13.92,14.0,585694.0,6.8195,6.8537,6.8097,6.8488,585694.0
2022-02-25 12:20:00,14.01,14.02,13.97,13.98,355522.0,6.8537,6.8586,6.8341,6.839,355522.0
2022-02-25 12:25:00,13.98,14.0,13.95,13.98,332236.0,6.839,6.8488,6.8244,6.839,332236.0
2022-02-25 12:30:00,13.97,13.98,13.94,13.96,224368.0,6.8341,6.839,6.8195,6.8293,224368.0
2022-02-25 12:35:00,13.96,13.97,13.92,13.96,558466.0,6.8293,6.8341,6.8097,6.8293,558466.0
2022-02-25 12:40:00,13.96,13.99,13.95,13.98,169174.0,6.8293,6.8439,6.8244,6.839,169174.0
2022-02-25 12:45:00,13.99,13.99,13.97,13.98,194988.0,6.8439,6.8439,6.8341,6.839,194988.0
2022-02-25 12:50:00,13.98,13.99,13.92,13.98,443005.0,6.839,6.8439,6.8097,6.839,443005.0
2022-02-25 12:55:00,13.98,13.98,13.92,13.93,387324.0,6.839,6.839,6.8097,6.8146,387324.0
2022-02-25 13:00:00,13.93,13.95,13.91,13.93,358870.0,6.8146,6.8244,6.8048,6.8146,358870.0
2022-02-25 13:05:00,13.92,14.03,13.91,14.03,364681.0,6.8097,6.8635,6.8048,6.8635,364681.0
2022-02-25 13:10:00,14.02,14.05,13.99,14.02,286532.0,6.8586,6.8733,6.8439,6.8586,286532.0
2022-02-25 13:15:00,14.02,14.06,14.01,14.04,516432.0,6.8586,6.8782,6.8537,6.8684,516432.0
2022-02-25 13:20:00,14.05,14.05,14.01,14.04,150204.0,6.8733,6.8733,6.8537,6.8684,150204.0
2022-02-25 13:25:00,14.04,14.07,14.03,14.07,222900.0,6.8684,6.8831,6.8635,6.8831,222900.0
2022-02-25 13:30:00,14.07,14.07,14.03,14.04,305740.0,6.8831,6.8831,6.8635,6.8684,305740.0
2022-02-25 13:35:00,14.03,14.07,14.02,14.06,259085.0,6.8635,6.8831,6.8586,6.8782,259085.0
2022-02-25 13:40:00,14.06,14.1,14.05,14.1,186703.0,6.8782,6.8977,6.8733,6.8977,186703.0
2022-02-25 13:45:00,14.1,14.18,14.09,14.17,409657.0,6.8977,6.9369,6.8929,6.932,409657.0
2022-02-25 13:50:00,14.16,14.17,14.12,14.13,314896.0,6.9271,6.932,6.9075,6.9124,314896.0
2022-02-25 13:55:00,14.13,14.14,14.06,14.1,620294.0,6.9124,6.9173,6.8782,6.8977,620294.0
2022-02-25 14:00:00,14.1,14.11,14.07,14.08,349300.0,6.8977,6.9026,6.8831,6.888,349300.0
2022-02-25 14:05:00,14.09,14.12,14.08,14.11,305760.0,6.8929,6.9075,6.888,6.9026,305760.0
2022-02-25 14:10:00,14.12,14.13,14.09,14.1,300220.0,6.9075,6.9124,6.8929,6.8977,300220.0
2022-02-25 14:15:00,14.1,14.12,14.09,14.11,331290.0,6.8977,6.9075,6.8929,6.9026,331290.0
2022-02-25 14:20:00,14.11,14.13,14.1,14.13,294981.0,6.9026,6.9124,6.8977,6.9124,294981.0
2022-02-25 14:25:00,14.13,14.14,14.11,14.13,337755.0,6.9124,6.9173,6.9026,6.9124,337755.0
2022-02-25 14:30:00,14.12,14.13,14.08,14.09,334546.0,6.9075,6.9124,6.888,6.8929,334546.0
2022-02-25 14:35:00,14.1,14.12,14.07,14.08,362617.0,6.8977,6.9075,6.8831,6.888,362617.0
2022-02-25 14:40:00,14.08,14.09,14.06,14.09,187180.0,6.888,6.8929,6.8782,6.8929,187180.0
2022-02-25 14:45:00,14.09,14.1,14.07,14.09,229956.0,6.8929,6.8977,6.8831,6.8929,229956.0
2022-02-25 14:50:00,14.1,14.1,14.07,14.09,205462.0,6.8977,6.8977,6.8831,6.8929,205462.0
2022-02-25 14:55:00,14.09,14.1,14.07,14.09,321590.0,6.8929,6.8977,6.8831,6.8929,321590.0
2022-02-25 15:00:00,14.08,14.09,14.05,14.07,268962.0,6.888,6.8929,6.8733,6.8831,268962.0
2022-02-25 15:05:00,14.07,14.09,14.07,14.09,282346.0,6.8831,6.8929,6.8831,6.8929,282346.0
2022-02-25 15:10:00,14.09,14.12,14.08,14.12,338116.0,6.8929,6.9075,6.888,6.9075,338116.0
2022-02-25 15:15:00,14.12,14.15,14.1,14.15,518740.0,6.9075,6.9222,6.8977,6.9222,518740.0
2022-02-25 15:20:00,14.15,14.16,14.14,14.15,535584.0,6.9222,6.9271,6.9173,6.9222,535584.0
2022-02-25 15:25:00,14.15,14.15,14.11,14.12,320184.0,6.9222,6.9222,6.9026,6.9075,320184.0
2022-02-25 15:30:00,14.12,14.16,14.12,14.14,511006.0,6.9075,6.9271,6.9075,6.9173,511006.0
2022-02-25 15:35:00,14.14,14.16,14.13,14.16,331469.0,6.9173,6.9271,6.9124,6.9271,331469.0
2022-02-25 15:40:00,14.16,14.17,14.14,14.15,584548.0,6.9271,6.932,6.9173,6.9222,584548.0
2022-02-25 15:45:00,14.15,14.16,14.13,14.15,622636.0,6.9222,6.9271,6.9124,6.9222,622636.0
2022-02-25 15:50:00,14.15,14.16,14.11,14.11,1301688.0,6.9222,6.9271,6.9026,6.9026,1301688.0
2022-02-25 15:55:00,14.12,14.2,14.11,14.2,2867183.0,6.9075,6.9467,6.9026,6.9467,2867183.0
2022-02-28 09:30:00,14.14,14.26,14.06,14.16,1600022.0,6.9173,6.976,6.8782,6.9271,1600022.0
2022-02-28 09:35:00,14.15,14.34,14.12,14.28,1064279.0,6.9222,7.0152,6.9075,6.9858,1064279.0
2022-02-28 09:40:00,14.28,14.3,14.15,14.2,481204.0,6.9858,6.9956,6.9222,6.9467,481204.0
2022-02-28 09:45:00,14.2,14.24,14.09,14.11,595671.0,6.9467,6.9662,6.8929,6.9026,595671.0
2022-02-28 09:50:00,14.1,14.13,14.06,14.06,589973.0,6.8977,6.9124,6.8782,6.8782,589973.0
2022-02-28 09:55:00,14.06,14.07,14.0,14.01,425082.0,6.8782,6.8831,6.8488,6.8537,425082.0
2022-02-28 10:00:00,14.01,14.03,13.94,14.03,581749.0,6.8537,6.8635,6.8195,6.8635,581749.0
2022-02-28 10:05:00,14.03,14.06,13.99,14.01,289522.0,6.8635,6.8782,6.8439,6.8537,289522.0
2022-02-28 10:10:00,14.01,14.12,14.0,14.1,366909.0,6.8537,6.9075,6.8488,6.8977,366909.0
2022-02-28 10:15:00,14.1,14.11,14.08,14.11,335161.0,6.8977,6.9026,6.888,6.9026,335161.0
2022-02-28 10:20:00,14.11,14.12,14.08,14.11,187251.0,6.9026,6.9075,6.888,6.9026,187251.0
2022-02-28 10:25:00,14.11,14.14,14.1,14.14,259204.0,6.9026,6.9173,6.8977,6.9173,259204.0
2022-02-28 10:30:00,14.14,14.15,14.1,14.12,394937.0,6.9173,6.9222,6.8977,6.9075,394937.0
2022-02-28 10:35:00,14.12,14.14,14.1,14.13,329650.0,6.9075,6.9173,6.8977,6.9124,329650.0
2022-02-28 10:40:00,14.13,14.16,14.1,14.12,282138.0,6.9124,6.9271,6.8977,6.9075,282138.0
2022-02-28 10:45:00,14.12,14.13,14.09,14.1,203013.0,6.9075,6.9124,6.8929,6.8977,203013.0
2022-02-28 10:50:00,14.11,14.13,14.1,14.13,170274.0,6.9026,6.9124,6.8977,6.9124,170274.0
2022-02-28 10:55:00,14.13,14.2,14.12,14.2,229413.0,6.9124,6.9467,6.9075,6.9467,229413.0
2022-02-28 11:00:00,14.2,14.23,14.18,14.21,411863.0,6.9467,6.9613,6.9369,6.9516,411863.0
2022-02-28 11:05:00,14.21,14.22,14.16,14.17,495190.0,6.9516,6.9564,6.9271,6.932,495190.0
2022-02-28 11:10:00,14.18,14.18,14.13,14.13,374361.0,6.9369,6.9369,6.9124,6.9124,374361.0
2022-02-28 11:15:00,14.14,14.15,14.1,14.11,206147.0,6.9173,6.9222,6.8977,6.9026,206147.0
2022-02-28 11:20:00,14.11,14.13,14.08,14.13,197040.0,6.9026,6.9124,6.888,6.9124,197040.0
2022-02-28 11:25:00,14.13,14.13,14.08,14.12,252021.0,6.9124,6.9124,6.888,6.9075,252021.0
2022-02-28 11:30:00,14.12,14.16,14.11,14.12,247968.0,6.9075,6.9271,6.9026,6.9075,247968.0
2022-02-28 11:35:00,14.12,14.13,14.1,14.1,179978.0,6.9075,6.9124,6.8977,6.8977,179978.0
2022-02-28 11:40:00,14.11,14.12,14.08,14.11,191728.0,6.9026,6.9075,6.888,6.9026,191728.0
2022-02-28 11:45:00,14.1,14.14,14.1,14.11,243842.0,6.8977,6.9173,6.8977,6.9026,243842.0
2022-02-28 11:50:00,14.11,14.16,14.1,14.16,212189.0,6.9026,6.9271,6.8977,6.9271,212189.0
2022-02-28 11:55:00,14.16,14.17,14.14,14.14,366598.0,6.9271,6.932,6.9173,6.9173,366598.0
2022-02-28 12:00:00,14.14,14.15,14.13,14.14,123374.0,6.9173,6.9222,6.9124,6.9173,123374.0
2022-02-28 12:05:00,14.15,14.17,14.1,14.12,189928.0,6.9222,6.932,6.8977,6.9075,189928.0
2022-02-28 12:10:00,14.12,14.12,14.09,14.11,274879.0,6.9075,6.9075,6.8929,6.9026,274879.0
2022-02-28 12:15:00,14.11,14.14,14.1,14.13,237431.0,6.9026,6.9173,6.8977,6.9124,237431.0
2022-02-28 12:20:00,14.13,14.15,14.12,14.15,136095.0,6.9124,6.9222,6.9075,6.9222,136095.0
2022-02-28 12:25:00,14.15,14.16,14.11,14.12,179710.0,6.9222,6.9271,6.9026,6.9075,179710.0
2022-02-28 12:30:00,14.12,14.13,14.04,14.04,289917.0,6.9075,6.9124,6.8684,6.8684,289917.0
2022-02-28 12:35:00,14.05,14.05,14.01,14.01,175474.0,6.8733,6.8733,6.8537,6.8537,175474.0
2022-02-28 12:40:00,14.01,14.04,13.96,13.98,301776.0,6.8537,6.8684,6.8293,6.839,301776.0
2022-02-28 12:45:00,13.97,14.04,13.97,14.04,362217.0,6.8341,6.8684,6.8341,6.8684,362217.0
2022-02-28 12:50:00,14.04,14.07,14.0,14.06,1055173.0,6.8684,6.8831,6.8488,6.8782,1055173.0
2022-02-28 12:55:00,14.07,14.08,14.05,14.06,132339.0,6.8831,6.888,6.8733,6.8782,132339.0
2022-02-28 13:00:00,14.06,14.08,14.06,14.06,103344.0,6.8782,6.888,6.8782,6.8782,103344.0
2022-02-28 13:05:00,14.06,14.07,14.04,14.06,188627.0,6.8782,6.8831,6.8684,6.8782,188627.0
2022-02-28 13:10:00,14.05,14.08,14.04,14.07,122598.0,6.8733,6.888,6.8684,6.8831,122598.0
2022-02-28 13:15:00,14.07,14.08,14.01,14.03,302035.0,6.8831,6.888,6.8537,6.8635,302035.0
2022-02-28 13:20:00,14.02,14.03,13.98,14.0,182321.0,6.8586,6.8635,6.839,6.8488,182321.0
2022-02-28 13:25:00,14.0,14.05,13.99,14.03,275317.0,6.8488,6.8733,6.8439,6.8635,275317.0
2022-02-28 13:30:00,14.03,14.05,14.03,14.04,77431.0,6.8635,6.8733,6.8635,6.8684,77431.0
2022-02-28 13:35:00,14.04,14.05,14.03,14.04,159883.0,6.8684,6.8733,6.8635,6.8684,159883.0
2022-02-28 13:40:00,14.03,14.05,14.02,14.04,231281.0,6.8635,6.8733,6.8586,6.8684,231281.0
2022-02-28 13:45:00,14.04,14.04,13.99,14.01,335479.0,6.8684,6.8684,6.8439,6.8537,335479.0
2022-02-28 13:50:00,14.01,14.06,14.0,14.06,273366.0,6.8537,6.8782,6.8488,6.8782,273366.0
2022-02-28 13:55:00,14.06,14.11,14.05,14.1,457726.0,6.8782,6.9026,6.8733,6.8977,457726.0
2022-02-28 14:00:00,14.1,14.1,14.0,14.01,462795.0,6.8977,6.8977,6.8488,6.8537,462795.0
2022-02-28 14:05:00,14.01,14.02,13.98,14.0,336048.0,6.8537,6.8586,6.839,6.8488,336048.0
2022-02-28 14:10:00,13.99,14.01,13.96,14.0,368791.0,6.8439,6.8537,6.8293,6.8488,368791.0
2022-02-28 14:15:00,14.0,14.04,13.99,14.03,609766.0,6.8488,6.8684,6.8439,6.8635,609766.0
2022-02-28 14:20:00,14.03,14.05,14.02,14.05,254297.0,6.8635,6.8733,6.8586,6.8733,254297.0
2022-02-28 14:25:00,14.05,14.07,14.03,14.04,324618.0,6.8733,6.8831,6.8635,6.8684,324618.0
2022-02-28 14:30:00,14.04,14.06,14.03,14.04,227966.0,6.8684,6.8782,6.8635,6.8684,227966.0
2022-02-28 14:35:00,14.04,14.08,14.03,14.08,326439.0,6.8684,6.888,6.8635,6.888,326439.0
2022-02-28 14:40:00,14.07,14.15,14.07,14.15,382722.0,6.8831,6.9222,6.8831,6.9222,382722.0
2022-02-28 14:45:00,14.15,14.16,14.11,14.14,304890.0,6.9222,6.9271,6.9026,6.9173,304890.0
2022-02-28 14:50:00,14.14,14.17,14.12,14.14,487233.0,6.9173,6.932,6.9075,6.9173,487233.0
2022-02-28 14:55:00,14.14,14.2,14.13,14.18,699317.0,6.9173,6.9467,6.9124,6.9369,699317.0
2022-02-28 15:00:00,14.18,14.18,14.13,14.16,928683.0,6.9369,6.9369,6.9124,6.9271,928683.0
2022-02-28 15:05:00,14.16,14.18,14.13,14.18,233702.0,6.9271,6.9369,6.9124,6.9369,233702.0
2022-02-28 15:10:00,14.18,14.2,14.17,14.19,371292.0,6.9369,6.9467,6.932,6.9418,371292.0
2022-02-28 15:15:00,14.19,14.19,14.16,14.17,219238.0,6.9418,6.9418,6.9271,6.932,219238.0
2022-02-28 15:20:00,14.17,14.2,14.16,14.18,239296.0,6.932,6.9467,6.9271,6.9369,239296.0
2022-02-28 15:25:00,14.17,14.21,14.17,14.19,186102.0,6.932,6.9516,6.932,6.9418,186102.0
2022-02-28 15:30:00,14.19,14.19,14.15,14.17,352140.0,6.9418,6.9418,6.9222,6.932,352140.0
2022-02-28 15:35:00,14.17,14.18,14.14,14.15,276853.0,6.932,6.9369,6.9173,6.9222,276853.0
2022-02-28 15:40:00,14.15,14.2,14.15,14.2,750884.0,6.9222,6.9467,6.9222,6.9467,750884.0
2022-02-28 15:45:00,14.2,14.21,14.16,14.19,816682.0,6.9467,6.9516,6.9271,6.9418,816682.0
2022-02-28 15:50:00,14.19,14.27,14.19,14.27,1051199.0,6.9418,6.9809,6.9418,6.9809,1051199.0
2022-02-28 15:55:00,14.27,14.29,14.25,14.29,1353477.0,6.9809,6.9907,6.9711,6.9907,1353477.0
2022-03-01 09:30:00,14.27,14.61,14.26,14.56,2081047.0,6.9809,7.1472,6.976,7.1228,2081047.0
2022-03-01 09:35:00,14.57,14.84,14.56,14.84,1736675.0,7.1277,7.2598,7.1228,7.2598,1736675.0
2022-03-01 09:40:00,14.83,15.06,14.8,15.02,1515370.0,7.2549,7.3674,7.2402,7.3478,1515370.0
2022-03-01 09:45:00,15.03,15.1,14.99,15.04,1502375.0,7.3527,7.3869,7.3331,7.3576,1502375.0
2022-03-01 09:50:00,15.05,15.07,14.91,15.05,1417685.0,7.3625,7.3723,7.294,7.3625,1417685.0
2022-03-01 09:55:00,15.06,15.09,15.0,15.03,1221450.0,7.3674,7.3821,7.338,7.3527,1221450.0
2022-03-01 10:00:00,15.04,15.09,14.95,14.95,881318.0,7.3576,7.3821,7.3136,7.3136,881318.0
2022-03-01 10:05:00,14.96,14.97,14.8,14.84,796410.0,7.3185,7.3233,7.2402,7.2598,796410.0
2022-03-01 10:10:00,14.84,14.87,14.79,14.8,674469.0,7.2598,7.2744,7.2353,7.2402,674469.0
2022-03-01 10:15:00,14.8,14.87,14.77,14.78,459072.0,7.2402,7.2744,7.2255,7.2304,459072.0
2022-03-01 10:20:00,14.78,14.79,14.73,14.75,551442.0,7.2304,7.2353,7.2059,7.2157,551442.0
2022-03-01 10:25:00,14.74,14.79,14.71,14.76,650304.0,7.2108,7.2353,7.1962,7.2206,650304.0
2022-03-01 10:30:00,14.76,14.91,14.75,14.91,865572.0,7.2206,7.294,7.2157,7.294,865572.0
2022-03-01 10:35:00,14.91,14.95,14.9,14.91,609038.0,7.294,7.3136,7.2891,7.294,609038.0
2022-03-01 10:40:00,14.91,15.0,14.9,15.0,410789.0,7.294,7.338,7.2891,7.338,410789.0
2022-03-01 10:45:00,14.99,15.01,14.94,15.01,1212336.0,7.3331,7.3429,7.3087,7.3429,1212336.0
2022-03-01 10:50:00,15.01,15.03,14.99,15.0,672367.0,7.3429,7.3527,7.3331,7.338,672367.0
2022-03-01 10:55:00,15.0,15.03,14.98,14.99,573829.0,7.338,7.3527,7.3282,7.3331,573829.0
2022-03-01 11:00:00,14.98,14.99,14.93,14.95,857478.0,7.3282,7.3331,7.3038,7.3136,857478.0
2022-03-01 11:05:00,14.95,14.96,14.88,14.9,639903.0,7.3136,7.3185,7.2793,7.2891,639903.0
2022-03-01 11:10:00,14.9,14.92,14.86,14.9,656881.0,7.2891,7.2989,7.2695,7.2891,656881.0
2022-03-01 11:15:00,14.9,14.91,14.79,14.81,1307956.0,7.2891,7.294,7.2353,7.2451,1307956.0
2022-03-01 11:20:00,14.82,14.92,14.81,14.92,606706.0,7.25,7.2989,7.2451,7.2989,606706.0
2022-03-01 11:25:00,14.91,14.93,14.83,14.9,698142.0,7.294,7.3038,7.2549,7.2891,698142.0
2022-03-01 11:30:00,14.91,14.91,14.81,14.84,852929.0,7.294,7.294,7.2451,7.2598,852929.0
2022-03-01 11:35:00,14.85,14.88,14.83,14.85,1567615.0,7.2646,7.2793,7.2549,7.2646,1567615.0
2022-03-01 11:40:00,14.85,14.85,14.63,14.67,871457.0,7.2646,7.2646,7.157,7.1766,871457.0
2022-03-01 11:45:00,14.67,14.68,14.51,14.54,688572.0,7.1766,7.1815,7.0983,7.113,688572.0
2022-03-01 11:50:00,14.55,14.6,14.52,14.57,831872.0,7.1179,7.1423,7.1032,7.1277,831872.0
2022-03-01 11:55:00,14.57,14.62,14.53,14.57,510853.0,7.1277,7.1521,7.1081,7.1277,510853.0
2022-03-01 12:00:00,14.58,14.63,14.54,14.6,805561.0,7.1326,7.157,7.113,7.1423,805561.0
2022-03-01 12:05:00,14.6,14.62,14.49,14.49,627279.0,7.1423,7.1521,7.0885,7.0885,627279.0
2022-03-01 12:10:00,14.49,14.51,14.43,14.48,659548.0,7.0885,7.0983,7.0592,7.0836,659548.0
2022-03-01 12:15:00,14.47,14.52,14.43,14.47,491257.0,7.0787,7.1032,7.0592,7.0787,491257.0
2022-03-01 12:20:00,14.47,14.57,14.47,14.56,367881.0,7.0787,7.1277,7.0787,7.1228,367881.0
2022-03-01 12:25:00,14.56,14.6,14.55,14.59,327137.0,7.1228,7.1423,7.1179,7.1375,327137.0
2022-03-01 12:30:00,14.59,14.66,14.57,14.65,467699.0,7.1375,7.1717,7.1277,7.1668,467699.0
2022-03-01 12:35:00,14.66,14.68,14.58,14.6,221482.0,7.1717,7.1815,7.1326,7.1423,221482.0
2022-03-01 12:40:00,14.6,14.65,14.58,14.65,311230.0,7.1423,7.1668,7.1326,7.1668,311230.0
2022-03-01 12:45:00,14.65,14.68,14.64,14.68,271395.0,7.1668,7.1815,7.1619,7.1815,271395.0
2022-03-01 12:50:00,14.67,14.75,14.67,14.73,238016.0,7.1766,7.2157,7.1766,7.2059,238016.0
2022-03-01 12:55:00,14.73,14.75,14.7,14.73,356806.0,7.2059,7.2157,7.1913,7.2059,356806.0
2022-03-01 13:00:00,14.74,14.75,14.7,14.71,199579.0,7.2108,7.2157,7.1913,7.1962,199579.0
2022-03-01 13:05:00,14.71,14.73,14.67,14.7,186297.0,7.1962,7.2059,7.1766,7.1913,186297.0
2022-03-01 13:10:00,14.69,14.7,14.65,14.67,193970.0,7.1864,7.1913,7.1668,7.1766,193970.0
2022-03-01 13:15:00,14.67,14.7,14.66,14.67,213025.0,7.1766,7.1913,7.1717,7.1766,213025.0
2022-03-01 13:20:00,14.67,14.69,14.63,14.64,156618.0,7.1766,7.1864,7.157,7.1619,156618.0
2022-03-01 13:25:00,14.64,14.64,14.53,14.54,426031.0,7.1619,7.1619,7.1081,7.113,426031.0
2022-03-01 13:30:00,14.54,14.55,14.52,14.54,95196.0,7.113,7.1179,7.1032,7.113,95196.0
2022-03-01 13:35:00,14.54,14.55,14.5,14.52,175593.0,7.113,7.1179,7.0934,7.1032,175593.0
2022-03-01 13:40:00,14.52,14.52,14.46,14.48,191129.0,7.1032,7.1032,7.0739,7.0836,191129.0
2022-03-01 13:45:00,14.47,14.52,14.47,14.51,139766.0,7.0787,7.1032,7.0787,7.0983,139766.0
2022-03-01 13:50:00,14.51,14.54,14.5,14.53,123614.0,7.0983,7.113,7.0934,7.1081,123614.0
2022-03-01 13:55:00,14.53,14.59,14.51,14.59,159451.0,7.1081,7.1375,7.0983,7.1375,159451.0
2022-03-01 14:00:00,14.59,14.59,14.55,14.57,257152.0,7.1375,7.1375,7.1179,7.1277,257152.0
2022-03-01 14:05:00,14.57,14.58,14.52,14.57,427343.0,7.1277,7.1326,7.1032,7.1277,427343.0
2022-03-01 14:10:00,14.57,14.57,14.52,14.52,185745.0,7.1277,7.1277,7.1032,7.1032,185745.0
2022-03-01 14:15:00,14.53,14.53,14.46,14.48,547849.0,7.1081,7.1081,7.0739,7.0836,547849.0
2022-03-01 14:20:00,14.48,14.54,14.47,14.51,376101.0,7.0836,7.113,7.0787,7.0983,376101.0
2022-03-01 14:25:00,14.51,14.55,14.49,14.52,255014.0,7.0983,7.1179,7.0885,7.1032,255014.0
2022-03-01 14:30:00,14.52,14.53,14.48,14.49,158823.0,7.1032,7.1081,7.0836,7.0885,158823.0
2022-03-01 14:35:00,14.49,14.51,14.46,14.48,218576.0,7.0885,7.0983,7.0739,7.0836,218576.0
2022-03-01 14:40:00,14.49,14.5,14.46,14.48,144529.0,7.0885,7.0934,7.0739,7.0836,144529.0
2022-03-01 14:45:00,14.48,14.51,14.47,14.5,202947.0,7.0836,7.0983,7.0787,7.0934,202947.0
2022-03-01 14:50:00,14.5,14.51,14.48,14.5,240612.0,7.0934,7.0983,7.0836,7.0934,240612.0
2022-03-01 14:55:00,14.5,14.51,14.48,14.51,179671.0,7.0934,7.0983,7.0836,7.0983,179671.0
2022-03-01 15:00:00,14.5,14.56,14.5,14.55,241622.0,7.0934,7.1228,7.0934,7.1179,241622.0
2022-03-01 15:05:00,14.55,14.59,14.54,14.56,281693.0,7.1179,7.1375,7.113,7.1228,281693.0
2022-03-01 15:10:00,14.57,14.59,14.55,14.57,243949.0,7.1277,7.1375,7.1179,7.1277,243949.0
2022-03-01 15:15:00,14.58,14.58,14.54,14.54,159842.0,7.1326,7.1326,7.113,7.113,159842.0
2022-03-01 15:20:00,14.54,14.57,14.53,14.55,260160.0,7.113,7.1277,7.1081,7.1179,260160.0
2022-03-01 15:25:00,14.56,14.6,14.55,14.6,689013.0,7.1228,7.1423,7.1179,7.1423,689013.0
2022-03-01 15:30:00,14.6,14.64,14.58,14.63,578566.0,7.1423,7.1619,7.1326,7.157,578566.0
2022-03-01 15:35:00,14.63,14.64,14.61,14.64,318043.0,7.157,7.1619,7.1472,7.1619,318043.0
2022-03-01 15:40:00,14.63,14.64,14.59,14.6,476444.0,7.157,7.1619,7.1375,7.1423,476444.0
2022-03-01 15:45:00,14.6,14.62,14.59,14.59,489339.0,7.1423,7.1521,7.1375,7.1375,489339.0
2022-03-01 15:50:00,14.59,14.69,14.52,14.67,4332496.0,7.1375,7.1864,7.1032,7.1766,4332496.0
2022-03-01 15:55:00,14.66,14.72,14.66,14.67,2538067.0,7.1717,7.201,7.1717,7.1766,2538067.0
2022-03-02 09:30:00,14.95,15.12,14.81,14.95,2359401.0,7.3136,7.3967,7.2451,7.3136,2359401.0
2022-03-02 09:35:00,14.96,15.01,14.86,14.89,995241.0,7.3185,7.3429,7.2695,7.2842,995241.0
2022-03-02 09:40:00,14.89,14.92,14.76,14.77,777772.0,7.2842,7.2989,7.2206,7.2255,777772.0
2022-03-02 09:45:00,14.77,14.82,14.71,14.8,849443.0,7.2255,7.25,7.1962,7.2402,849443.0
2022-03-02 09:50:00,14.8,14.88,14.79,14.83,721921.0,7.2402,7.2793,7.2353,7.2549,721921.0
2022-03-02 09:55:00,14.83,14.88,14.8,14.87,998484.0,7.2549,7.2793,7.2402,7.2744,998484.0
2022-03-02 10:00:00,14.87,15.05,14.86,15.01,863824.0,7.2744,7.3625,7.2695,7.3429,863824.0
2022-03-02 10:05:00,15.02,15.03,14.92,14.93,625701.0,7.3478,7.3527,7.2989,7.3038,625701.0
2022-03-02 10:10:00,14.93,14.95,14.88,14.9,785247.0,7.3038,7.3136,7.2793,7.2891,785247.0
2022-03-02 10:15:00,14.89,14.91,14.82,14.82,494266.0,7.2842,7.294,7.25,7.25,494266.0
2022-03-02 10:20:00,14.82,14.83,14.75,14.81,394696.0,7.25,7.2549,7.2157,7.2451,394696.0
2022-03-02 10:25:00,14.81,14.81,14.75,14.77,476992.0,7.2451,7.2451,7.2157,7.2255,476992.0
2022-03-02 10:30:00,14.76,14.81,14.71,14.78,465938.0,7.2206,7.2451,7.1962,7.2304,465938.0
2022-03-02 10:35:00,14.77,14.78,14.7,14.72,446475.0,7.2255,7.2304,7.1913,7.201,446475.0
2022-03-02 10:40:00,14.72,14.74,14.64,14.69,523193.0,7.201,7.2108,7.1619,7.1864,523193.0
2022-03-02 10:45:00,14.7,14.71,14.67,14.68,422385.0,7.1913,7.1962,7.1766,7.1815,422385.0
2022-03-02 10:50:00,14.68,14.7,14.65,14.68,773929.0,7.1815,7.1913,7.1668,7.1815,773929.0
2022-03-02 10:55:00,14.67,14.68,14.61,14.65,438966.0,7.1766,7.1815,7.1472,7.1668,438966.0
2022-03-02 11:00:00,14.65,14.67,14.63,14.64,513327.0,7.1668,7.1766,7.157,7.1619,513327.0
2022-03-02 11:05:00,14.64,14.67,14.6,14.63,578032.0,7.1619,7.1766,7.1423,7.157,578032.0
2022-03-02 11:10:00,14.62,14.67,14.51,14.6,1085903.0,7.1521,7.1766,7.0983,7.1423,1085903.0
2022-03-02 11:15:00,14.59,14.68,14.59,14.63,866259.0,7.1375,7.1815,7.1375,7.157,866259.0
2022-03-02 11:20:00,14.63,14.64,14.57,14.58,424619.0,7.157,7.1619,7.1277,7.1326,424619.0
2022-03-02 11:25:00,14.58,14.6,14.56,14.56,404265.0,7.1326,7.1423,7.1228,7.1228,404265.0
2022-03-02 11:30:00,14.57,14.62,14.55,14.59,469797.0,7.1277,7.1521,7.1179,7.1375,469797.0
2022-03-02 11:35:00,14.59,14.65,14.57,14.63,417450.0,7.1375,7.1668,7.1277,7.157,417450.0
2022-03-02 11:40:00,14.63,14.64,14.6,14.61,325299.0,7.157,7.1619,7.1423,7.1472,325299.0
2022-03-02 11:45:00,14.61,14.62,14.56,14.58,457520.0,7.1472,7.1521,7.1228,7.1326,457520.0
2022-03-02 11:50:00,14.58,14.61,14.57,14.6,427887.0,7.1326,7.1472,7.1277,7.1423,427887.0
2022-03-02 11:55:00,14.6,14.61,14.57,14.6,314490.0,7.1423,7.1472,7.1277,7.1423,314490.0
2022-03-02 12:00:00,14.59,14.61,14.58,14.59,359260.0,7.1375,7.1472,7.1326,7.1375,359260.0
2022-03-02 12:05:00,14.58,14.6,14.56,14.6,321174.0,7.1326,7.1423,7.1228,7.1423,321174.0
2022-03-02 12:10:00,14.6,14.6,14.56,14.57,296127.0,7.1423,7.1423,7.1228,7.1277,296127.0
2022-03-02 12:15:00,14.57,14.57,14.52,14.53,323709.0,7.1277,7.1277,7.1032,7.1081,323709.0
2022-03-02 12:20:00,14.53,14.53,14.47,14.48,293567.0,7.1081,7.1081,7.0787,7.0836,293567.0
2022-03-02 12:25:00,14.48,14.55,14.46,14.54,404608.0,7.0836,7.1179,7.0739,7.113,404608.0
2022-03-02 12:30:00,14.54,14.55,14.5,14.53,382570.0,7.113,7.1179,7.0934,7.1081,382570.0
2022-03-02 12:35:00,14.53,14.54,14.49,14.49,265485.0,7.1081,7.113,7.0885,7.0885,265485.0
2022-03-02 12:40:00,14.5,14.51,14.48,14.49,240433.0,7.0934,7.0983,7.0836,7.0885,240433.0
2022-03-02 12:45:00,14.5,14.52,14.49,14.5,452799.0,7.0934,7.1032,7.0885,7.0934,452799.0
2022-03-02 12:50:00,14.5,14.58,14.48,14.57,573961.0,7.0934,7.1326,7.0836,7.1277,573961.0
2022-03-02 12:55:00,14.57,14.57,14.52,14.53,196430.0,7.1277,7.1277,7.1032,7.1081,196430.0
2022-03-02 13:00:00,14.53,14.57,14.51,14.53,229755.0,7.1081,7.1277,7.0983,7.1081,229755.0
2022-03-02 13:05:00,14.53,14.54,14.51,14.52,149651.0,7.1081,7.113,7.0983,7.1032,149651.0
2022-03-02 13:10:00,14.53,14.54,14.5,14.52,409954.0,7.1081,7.113,7.0934,7.1032,409954.0
2022-03-02 13:15:00,14.52,14.53,14.49,14.53,182289.0,7.1032,7.1081,7.0885,7.1081,182289.0
2022-03-02 13:20:00,14.53,14.57,14.51,14.54,339408.0,7.1081,7.1277,7.0983,7.113,339408.0
2022-03-02 13:25:00,14.54,14.56,14.52,14.54,213847.0,7.113,7.1228,7.1032,7.113,213847.0
2022-03-02 13:30:00,14.54,14.55,14.51,14.53,584240.0,7.113,7.1179,7.0983,7.1081,584240.0
2022-03-02 13:35:00,14.52,14.58,14.51,14.58,369689.0,7.1032,7.1326,7.0983,7.1326,369689.0
2022-03-02 13:40:00,14.58,14.59,14.56,14.59,321148.0,7.1326,7.1375,7.1228,7.1375,321148.0
2022-03-02 13:45:00,14.59,14.59,14.55,14.56,276232.0,7.1375,7.1375,7.1179,7.1228,276232.0
2022-03-02 13:50:00,14.56,14.56,14.53,14.56,220591.0,7.1228,7.1228,7.1081,7.1228,220591.0
2022-03-02 13:55:00,14.56,14.65,14.56,14.65,465973.0,7.1228,7.1668,7.1228,7.1668,465973.0
2022-03-02 14:00:00,14.65,14.72,14.64,14.71,348053.0,7.1668,7.201,7.1619,7.1962,348053.0
2022-03-02 14:05:00,14.71,14.72,14.68,14.68,261927.0,7.1962,7.201,7.1815,7.1815,261927.0
2022-03-02 14:10:00,14.68,14.69,14.65,14.66,298957.0,7.1815,7.1864,7.1668,7.1717,298957.0
2022-03-02 14:15:00,14.66,14.66,14.64,14.65,162147.0,7.1717,7.1717,7.1619,7.1668,162147.0
2022-03-02 14:20:00,14.65,14.66,14.64,14.66,300737.0,7.1668,7.1717,7.1619,7.1717,300737.0
2022-03-02 14:25:00,14.65,14.69,14.64,14.67,285290.0,7.1668,7.1864,7.1619,7.1766,285290.0
2022-03-02 14:30:00,14.68,14.71,14.67,14.7,204963.0,7.1815,7.1962,7.1766,7.1913,204963.0
2022-03-02 14:35:00,14.69,14.71,14.68,14.7,226900.0,7.1864,7.1962,7.1815,7.1913,226900.0
2022-03-02 14:40:00,14.7,14.71,14.68,14.7,233631.0,7.1913,7.1962,7.1815,7.1913,233631.0
2022-03-02 14:45:00,14.7,14.71,14.67,14.68,214823.0,7.1913,7.1962,7.1766,7.1815,214823.0
2022-03-02 14:50:00,14.69,14.7,14.67,14.68,244645.0,7.1864,7.1913,7.1766,7.1815,244645.0
2022-03-02 14:55:00,14.68,14.69,14.64,14.65,370304.0,7.1815,7.1864,7.1619,7.1668,370304.0
2022-03-02 15:00:00,14.65,14.74,14.64,14.71,451774.0,7.1668,7.2108,7.1619,7.1962,451774.0
2022-03-02 15:05:00,14.71,14.74,14.71,14.74,279572.0,7.1962,7.2108,7.1962,7.2108,279572.0
2022-03-02 15:10:00,14.74,14.75,14.72,14.74,298744.0,7.2108,7.2157,7.201,7.2108,298744.0
2022-03-02 15:15:00,14.74,14.77,14.73,14.77,461958.0,7.2108,7.2255,7.2059,7.2255,461958.0
2022-03-02 15:20:00,14.77,14.8,14.74,14.77,680430.0,7.2255,7.2402,7.2108,7.2255,680430.0
2022-03-02 15:25:00,14.77,14.78,14.75,14.78,608230.0,7.2255,7.2304,7.2157,7.2304,608230.0
2022-03-02 15:30:00,14.78,14.79,14.77,14.78,549031.0,7.2304,7.2353,7.2255,7.2304,549031.0
2022-03-02 15:35:00,14.78,14.79,14.76,14.77,539590.0,7.2304,7.2353,7.2206,7.2255,539590.0
2022-03-02 15:40:00,14.77,14.79,14.75,14.79,746621.0,7.2255,7.2353,7.2157,7.2353,746621.0
2022-03-02 15:45:00,14.79,14.79,14.75,14.76,848446.0,7.2353,7.2353,7.2157,7.2206,848446.0
2022-03-02 15:50:00,14.76,14.77,14.73,14.73,1383972.0,7.2206,7.2255,7.2059,7.2059,1383972.0
2022-03-02 15:55:00,14.73,14.74,14.66,14.67,3496923.0,7.2059,7.2108,7.1717,7.1766,3496923.0
2022-03-03 09:30:00,14.65,14.78,14.62,14.74,1199288.0,7.1668,7.2304,7.1521,7.2108,1199288.0
2022-03-03 09:35:00,14.75,14.85,14.7,14.79,1115856.0,7.2157,7.2646,7.1913,7.2353,1115856.0
2022-03-03 09:40:00,14.79,14.89,14.77,14.88,425637.0,7.2353,7.2842,7.2255,7.2793,425637.0
2022-03-03 09:45:00,14.89,14.9,14.81,14.83,407574.0,7.2842,7.2891,7.2451,7.2549,407574.0
2022-03-03 09:50:00,14.84,14.86,14.76,14.79,547433.0,7.2598,7.2695,7.2206,7.2353,547433.0
2022-03-03 09:55:00,14.78,14.84,14.75,14.79,380689.0,7.2304,7.2598,7.2157,7.2353,380689.0
2022-03-03 10:00:00,14.79,14.87,14.76,14.84,383388.0,7.2353,7.2744,7.2206,7.2598,383388.0
2022-03-03 10:05:00,14.83,14.97,14.81,14.96,591715.0,7.2549,7.3233,7.2451,7.3185,591715.0
2022-03-03 10:10:00,14.96,15.03,14.96,15.03,941526.0,7.3185,7.3527,7.3185,7.3527,941526.0
2022-03-03 10:15:00,15.02,15.05,14.99,15.01,884783.0,7.3478,7.3625,7.3331,7.3429,884783.0
2022-03-03 10:20:00,15.01,15.08,15.0,15.02,602656.0,7.3429,7.3772,7.338,7.3478,602656.0
2022-03-03 10:25:00,15.02,15.05,15.01,15.04,316111.0,7.3478,7.3625,7.3429,7.3576,316111.0
2022-03-03 10:30:00,15.04,15.06,15.01,15.01,276907.0,7.3576,7.3674,7.3429,7.3429,276907.0
2022-03-03 10:35:00,15.02,15.03,14.95,14.96,256266.0,7.3478,7.3527,7.3136,7.3185,256266.0
2022-03-03 10:40:00,14.96,14.97,14.91,14.92,209434.0,7.3185,7.3233,7.294,7.2989,209434.0
2022-03-03 10:45:00,14.91,14.97,14.9,14.96,419524.0,7.294,7.3233,7.2891,7.3185,419524.0
2022-03-03 10:50:00,14.96,14.97,14.91,14.92,309631.0,7.3185,7.3233,7.294,7.2989,309631.0
2022-03-03 10:55:00,14.92,14.94,14.89,14.9,175381.0,7.2989,7.3087,7.2842,7.2891,175381.0
2022-03-03 11:00:00,14.9,14.91,14.86,14.88,225052.0,7.2891,7.294,7.2695,7.2793,225052.0
2022-03-03 11:05:00,14.88,14.91,14.86,14.87,272228.0,7.2793,7.294,7.2695,7.2744,272228.0
2022-03-03 11:10:00,14.88,14.88,14.82,14.83,228477.0,7.2793,7.2793,7.25,7.2549,228477.0
2022-03-03 11:15:00,14.83,14.84,14.79,14.8,294448.0,7.2549,7.2598,7.2353,7.2402,294448.0
2022-03-03 11:20:00,14.81,14.88,14.8,14.86,214834.0,7.2451,7.2793,7.2402,7.2695,214834.0
2022-03-03 11:25:00,14.85,14.87,14.81,14.86,198057.0,7.2646,7.2744,7.2451,7.2695,198057.0
2022-03-03 11:30:00,14.86,14.86,14.81,14.84,197036.0,7.2695,7.2695,7.2451,7.2598,197036.0
2022-03-03 11:35:00,14.83,14.83,14.79,14.79,397163.0,7.2549,7.2549,7.2353,7.2353,397163.0
2022-03-03 11:40:00,14.8,14.87,14.79,14.84,248637.0,7.2402,7.2744,7.2353,7.2598,248637.0
2022-03-03 11:45:00,14.84,14.84,14.77,14.78,299412.0,7.2598,7.2598,7.2255,7.2304,299412.0
2022-03-03 11:50:00,14.78,14.83,14.76,14.82,177719.0,7.2304,7.2549,7.2206,7.25,177719.0
2022-03-03 11:55:00,14.82,14.83,14.77,14.79,208773.0,7.25,7.2549,7.2255,7.2353,208773.0
2022-03-03 12:00:00,14.78,14.82,14.77,14.82,155324.0,7.2304,7.25,7.2255,7.25,155324.0
2022-03-03 12:05:00,14.82,14.83,14.8,14.83,165618.0,7.25,7.2549,7.2402,7.2549,165618.0
2022-03-03 12:10:00,14.83,14.84,14.81,14.83,150168.0,7.2549,7.2598,7.2451,7.2549,150168.0
2022-03-03 12:15:00,14.83,14.84,14.78,14.79,246177.0,7.2549,7.2598,7.2304,7.2353,246177.0
2022-03-03 12:20:00,14.79,14.8,14.76,14.79,163854.0,7.2353,7.2402,7.2206,7.2353,163854.0
2022-03-03 12:25:00,14.78,14.79,14.74,14.77,192786.0,7.2304,7.2353,7.2108,7.2255,192786.0
2022-03-03 12:30:00,14.77,14.85,14.76,14.81,453166.0,7.2255,7.2646,7.2206,7.2451,453166.0
2022-03-03 12:35:00,14.81,14.82,14.75,14.76,224631.0,7.2451,7.25,7.2157,7.2206,224631.0
2022-03-03 12:40:00,14.76,14.78,14.74,14.74,139287.0,7.2206,7.2304,7.2108,7.2108,139287.0
2022-03-03 12:45:00,14.74,14.79,14.73,14.77,253771.0,7.2108,7.2353,7.2059,7.2255,253771.0
2022-03-03 12:50:00,14.76,14.78,14.73,14.74,149586.0,7.2206,7.2304,7.2059,7.2108,149586.0
2022-03-03 12:55:00,14.74,14.79,14.73,14.78,114561.0,7.2108,7.2353,7.2059,7.2304,114561.0
2022-03-03 13:00:00,14.78,14.79,14.75,14.79,232919.0,7.2304,7.2353,7.2157,7.2353,232919.0
2022-03-03 13:05:00,14.79,14.81,14.77,14.79,176833.0,7.2353,7.2451,7.2255,7.2353,176833.0
2022-03-03 13:10:00,14.79,14.84,14.78,14.84,177532.0,7.2353,7.2598,7.2304,7.2598,177532.0
2022-03-03 13:15:00,14.84,14.85,14.82,14.85,85596.0,7.2598,7.2646,7.25,7.2646,85596.0
2022-03-03 13:20:00,14.84,14.88,14.84,14.88,128072.0,7.2598,7.2793,7.2598,7.2793,128072.0
2022-03-03 13:25:00,14.88,14.89,14.84,14.85,157935.0,7.2793,7.2842,7.2598,7.2646,157935.0
2022-03-03 13:30:00,14.85,14.86,14.83,14.84,126657.0,7.2646,7.2695,7.2549,7.2598,126657.0
2022-03-03 13:35:00,14.84,14.85,14.83,14.85,61941.0,7.2598,7.2646,7.2549,7.2646,61941.0
2022-03-03 13:40:00,14.85,14.86,14.81,14.84,124948.0,7.2646,7.2695,7.2451,7.2598,124948.0
2022-03-03 13:45:00,14.84,14.85,14.83,14.85,105359.0,7.2598,7.2646,7.2549,7.2646,105359.0
2022-03-03 13:50:00,14.85,14.86,14.81,14.83,128738.0,7.2646,7.2695,7.2451,7.2549,128738.0
2022-03-03 13:55:00,14.83,14.83,14.81,14.83,94033.0,7.2549,7.2549,7.2451,7.2549,94033.0
2022-03-03 14:00:00,14.83,14.86,14.82,14.85,106870.0,7.2549,7.2695,7.25,7.2646,106870.0
2022-03-03 14:05:00,14.84,14.86,14.83,14.85,65691.0,7.2598,7.2695,7.2549,7.2646,65691.0
2022-03-03 14:10:00,14.85,14.89,14.84,14.88,161019.0,7.2646,7.2842,7.2598,7.2793,161019.0
2022-03-03 14:15:00,14.88,14.9,14.86,14.87,161740.0,7.2793,7.2891,7.2695,7.2744,161740.0
2022-03-03 14:20:00,14.86,14.87,14.83,14.84,156818.0,7.2695,7.2744,7.2549,7.2598,156818.0
2022-03-03 14:25:00,14.84,14.85,14.83,14.85,140749.0,7.2598,7.2646,7.2549,7.2646,140749.0
2022-03-03 14:30:00,14.85,14.86,14.82,14.84,201193.0,7.2646,7.2695,7.25,7.2598,201193.0
2022-03-03 14:35:00,14.85,14.85,14.83,14.84,102013.0,7.2646,7.2646,7.2549,7.2598,102013.0
2022-03-03 14:40:00,14.84,14.85,14.83,14.85,108758.0,7.2598,7.2646,7.2549,7.2646,108758.0
2022-03-03 14:45:00,14.85,14.85,14.8,14.82,128197.0,7.2646,7.2646,7.2402,7.25,128197.0
2022-03-03 14:50:00,14.82,14.83,14.79,14.82,147300.0,7.25,7.2549,7.2353,7.25,147300.0
2022-03-03 14:55:00,14.82,14.84,14.8,14.81,100924.0,7.25,7.2598,7.2402,7.2451,100924.0
2022-03-03 15:00:00,14.81,14.81,14.78,14.79,264143.0,7.2451,7.2451,7.2304,7.2353,264143.0
2022-03-03 15:05:00,14.79,14.8,14.75,14.78,204692.0,7.2353,7.2402,7.2157,7.2304,204692.0
2022-03-03 15:10:00,14.78,14.8,14.77,14.79,153006.0,7.2304,7.2402,7.2255,7.2353,153006.0
2022-03-03 15:15:00,14.79,14.8,14.77,14.79,448651.0,7.2353,7.2402,7.2255,7.2353,448651.0
2022-03-03 15:20:00,14.79,14.79,14.76,14.79,408025.0,7.2353,7.2353,7.2206,7.2353,408025.0
2022-03-03 15:25:00,14.79,14.8,14.77,14.78,1025802.0,7.2353,7.2402,7.2255,7.2304,1025802.0
2022-03-03 15:30:00,14.78,14.8,14.76,14.78,897769.0,7.2304,7.2402,7.2206,7.2304,897769.0
2022-03-03 15:35:00,14.78,14.79,14.75,14.77,649180.0,7.2304,7.2353,7.2157,7.2255,649180.0
2022-03-03 15:40:00,14.77,14.77,14.72,14.73,715161.0,7.2255,7.2255,7.201,7.2059,715161.0
2022-03-03 15:45:00,14.73,14.77,14.71,14.77,578835.0,7.2059,7.2255,7.1962,7.2255,578835.0
2022-03-03 15:50:00,14.77,14.78,14.75,14.78,1741164.0,7.2255,7.2304,7.2157,7.2304,1741164.0
2022-03-03 15:55:00,14.78,14.81,14.75,14.79,1268996.0,7.2304,7.2451,7.2157,7.2353,1268996.0
2022-03-04 09:30:00,14.69,14.69,14.41,14.53,2661801.0,7.1864,7.1864,7.0494,7.1081,2661801.0
2022-03-04 09:35:00,14.53,14.54,14.42,14.46,935894.0,7.1081,7.113,7.0543,7.0739,935894.0
2022-03-04 09:40:00,14.46,14.48,14.41,14.43,1107148.0,7.0739,7.0836,7.0494,7.0592,1107148.0
2022-03-04 09:45:00,14.44,14.52,14.39,14.51,800507.0,7.0641,7.1032,7.0396,7.0983,800507.0
2022-03-04 09:50:00,14.51,14.58,14.49,14.54,564372.0,7.0983,7.1326,7.0885,7.113,564372.0
2022-03-04 09:55:00,14.54,14.62,14.54,14.57,442332.0,7.113,7.1521,7.113,7.1277,442332.0
2022-03-04 10:00:00,14.57,14.59,14.51,14.53,468912.0,7.1277,7.1375,7.0983,7.1081,468912.0
2022-03-04 10:05:00,14.53,14.57,14.53,14.54,380261.0,7.1081,7.1277,7.1081,7.113,380261.0
2022-03-04 10:10:00,14.54,14.55,14.45,14.45,620765.0,7.113,7.1179,7.069,7.069,620765.0
2022-03-04 10:15:00,14.46,14.47,14.42,14.45,504401.0,7.0739,7.0787,7.0543,7.069,504401.0
2022-03-04 10:20:00,14.46,14.46,14.4,14.41,708355.0,7.0739,7.0739,7.0445,7.0494,708355.0
2022-03-04 10:25:00,14.4,14.48,14.39,14.48,463679.0,7.0445,7.0836,7.0396,7.0836,463679.0
2022-03-04 10:30:00,14.48,14.48,14.38,14.39,460589.0,7.0836,7.0836,7.0347,7.0396,460589.0
2022-03-04 10:35:00,14.4,14.41,14.36,14.37,671515.0,7.0445,7.0494,7.0249,7.0298,671515.0
2022-03-04 10:40:00,14.37,14.38,14.33,14.36,421147.0,7.0298,7.0347,7.0103,7.0249,421147.0
2022-03-04 10:45:00,14.36,14.37,14.31,14.32,406813.0,7.0249,7.0298,7.0005,7.0054,406813.0
2022-03-04 10:50:00,14.32,14.37,14.31,14.35,389832.0,7.0054,7.0298,7.0005,7.02,389832.0
2022-03-04 10:55:00,14.35,14.39,14.33,14.39,347375.0,7.02,7.0396,7.0103,7.0396,347375.0
2022-03-04 11:00:00,14.39,14.41,14.37,14.41,150609.0,7.0396,7.0494,7.0298,7.0494,150609.0
2022-03-04 11:05:00,14.41,14.43,14.38,14.41,354244.0,7.0494,7.0592,7.0347,7.0494,354244.0
2022-03-04 11:10:00,14.4,14.44,14.38,14.44,233395.0,7.0445,7.0641,7.0347,7.0641,233395.0
2022-03-04 11:15:00,14.44,14.45,14.41,14.43,119227.0,7.0641,7.069,7.0494,7.0592,119227.0
2022-03-04 11:20:00,14.43,14.43,14.4,14.43,212868.0,7.0592,7.0592,7.0445,7.0592,212868.0
2022-03-04 11:25:00,14.43,14.43,14.4,14.41,245394.0,7.0592,7.0592,7.0445,7.0494,245394.0
2022-03-04 11:30:00,14.41,14.41,14.32,14.33,349861.0,7.0494,7.0494,7.0054,7.0103,349861.0
2022-03-04 11:35:00,14.34,14.35,14.29,14.33,438002.0,7.0152,7.02,6.9907,7.0103,438002.0
2022-03-04 11:40:00,14.32,14.35,14.31,14.34,266715.0,7.0054,7.02,7.0005,7.0152,266715.0
2022-03-04 11:45:00,14.34,14.37,14.32,14.37,340917.0,7.0152,7.0298,7.0054,7.0298,340917.0
2022-03-04 11:50:00,14.37,14.38,14.33,14.37,442134.0,7.0298,7.0347,7.0103,7.0298,442134.0
2022-03-04 11:55:00,14.37,14.37,14.31,14.32,357644.0,7.0298,7.0298,7.0005,7.0054,357644.0
2022-03-04 12:00:00,14.32,14.34,14.3,14.33,247162.0,7.0054,7.0152,6.9956,7.0103,247162.0
2022-03-04 12:05:00,14.32,14.33,14.28,14.32,438445.0,7.0054,7.0103,6.9858,7.0054,438445.0
2022-03-04 12:10:00,14.31,14.33,14.27,14.3,563469.0,7.0005,7.0103,6.9809,6.9956,563469.0
2022-03-04 12:15:00,14.31,14.35,14.29,14.34,335957.0,7.0005,7.02,6.9907,7.0152,335957.0
2022-03-04 12:20:00,14.34,14.37,14.32,14.34,311469.0,7.0152,7.0298,7.0054,7.0152,311469.0
2022-03-04 12:25:00,14.34,14.4,14.33,14.39,415481.0,7.0152,7.0445,7.0103,7.0396,415481.0
2022-03-04 12:30:00,14.39,14.39,14.35,14.37,107978.0,7.0396,7.0396,7.02,7.0298,107978.0
2022-03-04 12:35:00,14.37,14.42,14.37,14.4,252717.0,7.0298,7.0543,7.0298,7.0445,252717.0
2022-03-04 12:40:00,14.4,14.42,14.37,14.39,321791.0,7.0445,7.0543,7.0298,7.0396,321791.0
2022-03-04 12:45:00,14.39,14.44,14.37,14.43,430026.0,7.0396,7.0641,7.0298,7.0592,430026.0
2022-03-04 12:50:00,14.44,14.47,14.42,14.46,266925.0,7.0641,7.0787,7.0543,7.0739,266925.0
2022-03-04 12:55:00,14.46,14.46,14.44,14.45,297468.0,7.0739,7.0739,7.0641,7.069,297468.0
2022-03-04 13:00:00,14.45,14.47,14.44,14.45,180252.0,7.069,7.0787,7.0641,7.069,180252.0
2022-03-04 13:05:00,14.46,14.49,14.45,14.49,199225.0,7.0739,7.0885,7.069,7.0885,199225.0
2022-03-04 13:10:00,14.49,14.5,14.47,14.49,208927.0,7.0885,7.0934,7.0787,7.0885,208927.0
2022-03-04 13:15:00,14.5,14.5,14.46,14.48,205717.0,7.0934,7.0934,7.0739,7.0836,205717.0
2022-03-04 13:20:00,14.48,14.51,14.47,14.49,204330.0,7.0836,7.0983,7.0787,7.0885,204330.0
2022-03-04 13:25:00,14.49,14.5,14.45,14.46,215853.0,7.0885,7.0934,7.069,7.0739,215853.0
2022-03-04 13:30:00,14.46,14.48,14.44,14.46,247349.0,7.0739,7.0836,7.0641,7.0739,247349.0
2022-03-04 13:35:00,14.45,14.48,14.44,14.47,281101.0,7.069,7.0836,7.0641,7.0787,281101.0
2022-03-04 13:40:00,14.47,14.48,14.44,14.46,211491.0,7.0787,7.0836,7.0641,7.0739,211491.0
2022-03-04 13:45:00,14.46,14.47,14.45,14.46,86266.0,7.0739,7.0787,7.069,7.0739,86266.0
2022-03-04 13:50:00,14.46,14.47,14.44,14.46,230833.0,7.0739,7.0787,7.0641,7.0739,230833.0
2022-03-04 13:55:00,14.45,14.46,14.44,14.45,192717.0,7.069,7.0739,7.0641,7.069,192717.0
2022-03-04 14:00:00,14.45,14.52,14.44,14.52,609108.0,7.069,7.1032,7.0641,7.1032,609108.0
2022-03-04 14:05:00,14.51,14.53,14.46,14.46,287836.0,7.0983,7.1081,7.0739,7.0739,287836.0
2022-03-04 14:10:00,14.46,14.48,14.44,14.47,208015.0,7.0739,7.0836,7.0641,7.0787,208015.0
2022-03-04 14:15:00,14.48,14.51,14.45,14.5,317980.0,7.0836,7.0983,7.069,7.0934,317980.0
2022-03-04 14:20:00,14.5,14.52,14.48,14.52,501437.0,7.0934,7.1032,7.0836,7.1032,501437.0
2022-03-04 14:25:00,14.52,14.55,14.5,14.54,243096.0,7.1032,7.1179,7.0934,7.113,243096.0
2022-03-04 14:30:00,14.54,14.55,14.52,14.54,230888.0,7.113,7.1179,7.1032,7.113,230888.0
2022-03-04 14:35:00,14.54,14.55,14.48,14.49,264319.0,7.113,7.1179,7.0836,7.0885,264319.0
2022-03-04 14:40:00,14.49,14.5,14.46,14.46,308086.0,7.0885,7.0934,7.0739,7.0739,308086.0
2022-03-04 14:45:00,14.46,14.47,14.44,14.45,245459.0,7.0739,7.0787,7.0641,7.069,245459.0
2022-03-04 14:50:00,14.44,14.47,14.44,14.46,430107.0,7.0641,7.0787,7.0641,7.0739,430107.0
2022-03-04 14:55:00,14.46,14.47,14.44,14.46,432466.0,7.0739,7.0787,7.0641,7.0739,432466.0
2022-03-04 15:00:00,14.46,14.5,14.45,14.49,239734.0,7.0739,7.0934,7.069,7.0885,239734.0
2022-03-04 15:05:00,14.49,14.5,14.48,14.49,203857.0,7.0885,7.0934,7.0836,7.0885,203857.0
2022-03-04 15:10:00,14.49,14.5,14.44,14.45,457910.0,7.0885,7.0934,7.0641,7.069,457910.0
2022-03-04 15:15:00,14.46,14.49,14.45,14.46,607110.0,7.0739,7.0885,7.069,7.0739,607110.0
2022-03-04 15:20:00,14.46,14.49,14.44,14.49,748586.0,7.0739,7.0885,7.0641,7.0885,748586.0
2022-03-04 15:25:00,14.48,14.5,14.46,14.5,473025.0,7.0836,7.0934,7.0739,7.0934,473025.0
2022-03-04 15:30:00,14.5,14.5,14.48,14.5,224087.0,7.0934,7.0934,7.0836,7.0934,224087.0
2022-03-04 15:35:00,14.5,14.5,14.47,14.48,297267.0,7.0934,7.0934,7.0787,7.0836,297267.0
2022-03-04 15:40:00,14.48,14.5,14.47,14.5,247592.0,7.0836,7.0934,7.0787,7.0934,247592.0
2022-03-04 15:45:00,14.49,14.51,14.48,14.48,523593.0,7.0885,7.0983,7.0836,7.0836,523593.0
2022-03-04 15:50:00,14.49,14.53,14.48,14.53,595068.0,7.0885,7.1081,7.0836,7.1081,595068.0
2022-03-04 15:55:00,14.53,14.54,14.5,14.52,2085564.0,7.1081,7.113,7.0934,7.1032,2085564.0
2022-03-07 09:30:00,14.5,14.52,14.35,14.38,1838575.0,7.0934,7.1032,7.02,7.0347,1838575.0
2022-03-07 09:35:00,14.39,14.4,14.25,14.27,1337973.0,7.0396,7.0445,6.9711,6.9809,1337973.0
2022-03-07 09:40:00,14.27,14.28,14.11,14.12,1615022.0,6.9809,6.9858,6.9026,6.9075,1615022.0
2022-03-07 09:45:00,14.11,14.17,14.07,14.09,975704.0,6.9026,6.932,6.8831,6.8929,975704.0
2022-03-07 09:50:00,14.09,14.19,14.06,14.19,1289787.0,6.8929,6.9418,6.8782,6.9418,1289787.0
2022-03-07 09:55:00,14.19,14.24,14.18,14.2,540756.0,6.9418,6.9662,6.9369,6.9467,540756.0
2022-03-07 10:00:00,14.2,14.3,14.18,14.29,355643.0,6.9467,6.9956,6.9369,6.9907,355643.0
2022-03-07 10:05:00,14.29,14.34,14.26,14.29,438969.0,6.9907,7.0152,6.976,6.9907,438969.0
2022-03-07 10:10:00,14.29,14.31,14.21,14.24,544685.0,6.9907,7.0005,6.9516,6.9662,544685.0
2022-03-07 10:15:00,14.24,14.28,14.22,14.23,351762.0,6.9662,6.9858,6.9564,6.9613,351762.0
2022-03-07 10:20:00,14.23,14.28,14.22,14.24,261777.0,6.9613,6.9858,6.9564,6.9662,261777.0
2022-03-07 10:25:00,14.25,14.26,14.21,14.21,259928.0,6.9711,6.976,6.9516,6.9516,259928.0
2022-03-07 10:30:00,14.22,14.24,14.17,14.18,426421.0,6.9564,6.9662,6.932,6.9369,426421.0
2022-03-07 10:35:00,14.18,14.25,14.17,14.23,493607.0,6.9369,6.9711,6.932,6.9613,493607.0
2022-03-07 10:40:00,14.23,14.25,14.18,14.21,341794.0,6.9613,6.9711,6.9369,6.9516,341794.0
2022-03-07 10:45:00,14.2,14.24,14.16,14.16,377986.0,6.9467,6.9662,6.9271,6.9271,377986.0
2022-03-07 10:50:00,14.17,14.19,14.15,14.19,497826.0,6.932,6.9418,6.9222,6.9418,497826.0
2022-03-07 10:55:00,14.19,14.19,14.12,14.12,470174.0,6.9418,6.9418,6.9075,6.9075,470174.0
2022-03-07 11:00:00,14.12,14.15,14.1,14.13,414290.0,6.9075,6.9222,6.8977,6.9124,414290.0
2022-03-07 11:05:00,14.13,14.16,14.09,14.15,423944.0,6.9124,6.9271,6.8929,6.9222,423944.0
2022-03-07 11:10:00,14.16,14.16,14.09,14.11,375075.0,6.9271,6.9271,6.8929,6.9026,375075.0
2022-03-07 11:15:00,14.11,14.13,14.1,14.13,713027.0,6.9026,6.9124,6.8977,6.9124,713027.0
2022-03-07 11:20:00,14.13,14.16,14.09,14.13,1808784.0,6.9124,6.9271,6.8929,6.9124,1808784.0
2022-03-07 11:25:00,14.13,14.14,14.1,14.13,410858.0,6.9124,6.9173,6.8977,6.9124,410858.0
2022-03-07 11:30:00,14.13,14.13,14.04,14.04,1054444.0,6.9124,6.9124,6.8684,6.8684,1054444.0
2022-03-07 11:35:00,14.04,14.05,13.96,13.98,795816.0,6.8684,6.8733,6.8293,6.839,795816.0
2022-03-07 11:40:00,13.97,13.97,13.9,13.91,891481.0,6.8341,6.8341,6.7999,6.8048,891481.0
2022-03-07 11:45:00,13.91,13.94,13.89,13.91,567135.0,6.8048,6.8195,6.795,6.8048,567135.0
2022-03-07 11:50:00,13.91,13.92,13.85,13.86,747546.0,6.8048,6.8097,6.7754,6.7803,747546.0
2022-03-07 11:55:00,13.87,13.9,13.84,13.9,467903.0,6.7852,6.7999,6.7705,6.7999,467903.0
2022-03-07 12:00:00,13.89,13.93,13.86,13.88,458397.0,6.795,6.8146,6.7803,6.7901,458397.0
2022-03-07 12:05:00,13.88,13.89,13.84,13.88,372853.0,6.7901,6.795,6.7705,6.7901,372853.0
2022-03-07 12:10:00,13.88,13.89,13.81,13.84,498109.0,6.7901,6.795,6.7559,6.7705,498109.0
2022-03-07 12:15:00,13.83,13.84,13.72,13.74,754097.0,6.7657,6.7705,6.7118,6.7216,754097.0
2022-03-07 12:20:00,13.74,13.76,13.68,13.76,635702.0,6.7216,6.7314,6.6923,6.7314,635702.0
2022-03-07 12:25:00,13.75,13.77,13.73,13.77,563458.0,6.7265,6.7363,6.7167,6.7363,563458.0
2022-03-07 12:30:00,13.76,13.78,13.73,13.76,626237.0,6.7314,6.7412,6.7167,6.7314,626237.0
2022-03-07 12:35:00,13.76,13.77,13.72,13.76,587667.0,6.7314,6.7363,6.7118,6.7314,587667.0
2022-03-07 12:40:00,13.76,13.76,13.7,13.73,332314.0,6.7314,6.7314,6.7021,6.7167,332314.0
2022-03-07 12:45:00,13.73,13.74,13.7,13.71,625343.0,6.7167,6.7216,6.7021,6.707,625343.0
2022-03-07 12:50:00,13.71,13.75,13.67,13.69,744208.0,6.707,6.7265,6.6874,6.6972,744208.0
2022-03-07 12:55:00,13.69,13.72,13.67,13.7,441431.0,6.6972,6.7118,6.6874,6.7021,441431.0
2022-03-07 13:00:00,13.7,13.82,13.68,13.81,680653.0,6.7021,6.7608,6.6923,6.7559,680653.0
2022-03-07 13:05:00,13.81,13.84,13.79,13.82,307681.0,6.7559,6.7705,6.7461,6.7608,307681.0
2022-03-07 13:10:00,13.82,13.82,13.76,13.76,324837.0,6.7608,6.7608,6.7314,6.7314,324837.0
2022-03-07 13:15:00,13.77,13.77,13.7,13.71,497843.0,6.7363,6.7363,6.7021,6.707,497843.0
2022-03-07 13:20:00,13.71,13.77,13.71,13.76,645953.0,6.707,6.7363,6.707,6.7314,645953.0
2022-03-07 13:25:00,13.76,13.83,13.76,13.81,714451.0,6.7314,6.7657,6.7314,6.7559,714451.0
2022-03-07 13:30:00,13.81,13.84,13.8,13.81,357032.0,6.7559,6.7705,6.751,6.7559,357032.0
2022-03-07 13:35:00,13.81,13.84,13.8,13.83,901372.0,6.7559,6.7705,6.751,6.7657,901372.0
2022-03-07 13:40:00,13.84,13.84,13.77,13.78,413801.0,6.7705,6.7705,6.7363,6.7412,413801.0
2022-03-07 13:45:00,13.78,13.83,13.76,13.81,990387.0,6.7412,6.7657,6.7314,6.7559,990387.0
2022-03-07 13:50:00,13.81,13.84,13.79,13.81,295001.0,6.7559,6.7705,6.7461,6.7559,295001.0
2022-03-07 13:55:00,13.81,13.81,13.75,13.76,439213.0,6.7559,6.7559,6.7265,6.7314,439213.0
2022-03-07 14:00:00,13.77,13.83,13.76,13.79,784464.0,6.7363,6.7657,6.7314,6.7461,784464.0
2022-03-07 14:05:00,13.79,13.82,13.76,13.77,350736.0,6.7461,6.7608,6.7314,6.7363,350736.0
2022-03-07 14:10:00,13.77,13.79,13.76,13.78,375939.0,6.7363,6.7461,6.7314,6.7412,375939.0
2022-03-07 14:15:00,13.78,13.78,13.75,13.76,372557.0,6.7412,6.7412,6.7265,6.7314,372557.0
2022-03-07 14:20:00,13.76,13.76,13.7,13.71,294997.0,6.7314,6.7314,6.7021,6.707,294997.0
2022-03-07 14:25:00,13.71,13.73,13.71,13.73,444518.0,6.707,6.7167,6.707,6.7167,444518.0
2022-03-07 14:30:00,13.73,13.74,13.67,13.69,859282.0,6.7167,6.7216,6.6874,6.6972,859282.0
2022-03-07 14:35:00,13.68,13.7,13.66,13.68,1200408.0,6.6923,6.7021,6.6825,6.6923,1200408.0
2022-03-07 14:40:00,13.68,13.69,13.65,13.68,472802.0,6.6923,6.6972,6.6776,6.6923,472802.0
2022-03-07 14:45:00,13.68,13.7,13.66,13.68,1080896.0,6.6923,6.7021,6.6825,6.6923,1080896.0
2022-03-07 14:50:00,13.68,13.69,13.61,13.62,904100.0,6.6923,6.6972,6.658,6.6629,904100.0
2022-03-07 14:55:00,13.63,13.65,13.59,13.59,444338.0,6.6678,6.6776,6.6482,6.6482,444338.0
2022-03-07 15:00:00,13.6,13.61,13.56,13.59,582133.0,6.6531,6.658,6.6336,6.6482,582133.0
2022-03-07 15:05:00,13.59,13.59,13.53,13.58,726830.0,6.6482,6.6482,6.6189,6.6434,726830.0
2022-03-07 15:10:00,13.58,13.58,13.54,13.54,783822.0,6.6434,6.6434,6.6238,6.6238,783822.0
2022-03-07 15:15:00,13.54,13.56,13.51,13.53,454747.0,6.6238,6.6336,6.6091,6.6189,454747.0
2022-03-07 15:20:00,13.54,13.55,13.49,13.49,829295.0,6.6238,6.6287,6.5993,6.5993,829295.0
2022-03-07 15:25:00,13.5,13.51,13.45,13.46,1819254.0,6.6042,6.6091,6.5798,6.5847,1819254.0
2022-03-07 15:30:00,13.46,13.46,13.32,13.4,4782092.0,6.5847,6.5847,6.5162,6.5553,4782092.0
2022-03-07 15:35:00,13.4,13.44,13.37,13.42,1700565.0,6.5553,6.5749,6.5406,6.5651,1700565.0
2022-03-07 15:40:00,13.41,13.42,13.3,13.32,2642176.0,6.5602,6.5651,6.5064,6.5162,2642176.0
2022-03-07 15:45:00,13.33,13.36,13.31,13.35,2072436.0,6.5211,6.5357,6.5113,6.5308,2072436.0
2022-03-07 15:50:00,13.35,13.38,13.26,13.28,2771614.0,6.5308,6.5455,6.4868,6.4966,2771614.0
2022-03-07 15:55:00,13.28,13.36,13.27,13.35,2525327.0,6.4966,6.5357,6.4917,6.5308,2525327.0
2022-03-08 09:30:00,13.81,13.82,13.57,13.58,1963008.0,6.7559,6.7608,6.6385,6.6434,1963008.0
2022-03-08 09:35:00,13.58,13.58,13.47,13.52,1139065.0,6.6434,6.6434,6.5895,6.614,1139065.0
2022-03-08 09:40:00,13.51,13.53,13.41,13.45,1114648.0,6.6091,6.6189,6.5602,6.5798,1114648.0
2022-03-08 09:45:00,13.45,13.64,13.43,13.62,676917.0,6.5798,6.6727,6.57,6.6629,676917.0
2022-03-08 09:50:00,13.63,13.77,13.6,13.74,821206.0,6.6678,6.7363,6.6531,6.7216,821206.0
2022-03-08 09:55:00,13.74,13.8,13.73,13.8,695746.0,6.7216,6.751,6.7167,6.751,695746.0
2022-03-08 10:00:00,13.79,13.85,13.76,13.78,909286.0,6.7461,6.7754,6.7314,6.7412,909286.0
2022-03-08 10:05:00,13.78,13.8,13.67,13.67,853722.0,6.7412,6.751,6.6874,6.6874,853722.0
2022-03-08 10:10:00,13.68,13.71,13.64,13.66,606613.0,6.6923,6.707,6.6727,6.6825,606613.0
2022-03-08 10:15:00,13.66,13.71,13.65,13.69,518191.0,6.6825,6.707,6.6776,6.6972,518191.0
2022-03-08 10:20:00,13.68,13.69,13.6,13.62,405953.0,6.6923,6.6972,6.6531,6.6629,405953.0
2022-03-08 10:25:00,13.62,13.64,13.58,13.59,453187.0,6.6629,6.6727,6.6434,6.6482,453187.0
2022-03-08 10:30:00,13.59,13.66,13.58,13.61,909716.0,6.6482,6.6825,6.6434,6.658,909716.0
2022-03-08 10:35:00,13.62,13.62,13.51,13.52,528574.0,6.6629,6.6629,6.6091,6.614,528574.0
2022-03-08 10:40:00,13.52,13.58,13.5,13.53,563169.0,6.614,6.6434,6.6042,6.6189,563169.0
2022-03-08 10:45:00,13.53,13.55,13.49,13.5,615288.0,6.6189,6.6287,6.5993,6.6042,615288.0
2022-03-08 10:50:00,13.5,13.54,13.48,13.51,586594.0,6.6042,6.6238,6.5944,6.6091,586594.0
2022-03-08 10:55:00,13.5,13.54,13.46,13.54,575555.0,6.6042,6.6238,6.5847,6.6238,575555.0
2022-03-08 11:00:00,13.53,13.58,13.51,13.56,370562.0,6.6189,6.6434,6.6091,6.6336,370562.0
2022-03-08 11:05:00,13.56,13.58,13.53,13.56,418711.0,6.6336,6.6434,6.6189,6.6336,418711.0
2022-03-08 11:10:00,13.56,13.57,13.52,13.57,368314.0,6.6336,6.6385,6.614,6.6385,368314.0
2022-03-08 11:15:00,13.57,13.59,13.53,13.58,246987.0,6.6385,6.6482,6.6189,6.6434,246987.0
2022-03-08 11:20:00,13.58,13.58,13.54,13.57,234716.0,6.6434,6.6434,6.6238,6.6385,234716.0
2022-03-08 11:25:00,13.57,13.6,13.53,13.54,308284.0,6.6385,6.6531,6.6189,6.6238,308284.0
2022-03-08 11:30:00,13.54,13.55,13.51,13.54,390451.0,6.6238,6.6287,6.6091,6.6238,390451.0
2022-03-08 11:35:00,13.54,13.6,13.53,13.58,336951.0,6.6238,6.6531,6.6189,6.6434,336951.0
2022-03-08 11:40:00,13.58,13.6,13.55,13.58,469865.0,6.6434,6.6531,6.6287,6.6434,469865.0
2022-03-08 11:45:00,13.58,13.67,13.57,13.66,344718.0,6.6434,6.6874,6.6385,6.6825,344718.0
2022-03-08 11:50:00,13.65,13.66,13.62,13.63,342186.0,6.6776,6.6825,6.6629,6.6678,342186.0
2022-03-08 11:55:00,13.63,13.64,13.6,13.63,230398.0,6.6678,6.6727,6.6531,6.6678,230398.0
2022-03-08 12:00:00,13.63,13.65,13.6,13.65,313709.0,6.6678,6.6776,6.6531,6.6776,313709.0
2022-03-08 12:05:00,13.65,13.7,13.63,13.69,1320516.0,6.6776,6.7021,6.6678,6.6972,1320516.0
2022-03-08 12:10:00,13.69,13.7,13.63,13.66,433356.0,6.6972,6.7021,6.6678,6.6825,433356.0
2022-03-08 12:15:00,13.65,13.7,13.55,13.56,728540.0,6.6776,6.7021,6.6287,6.6336,728540.0
2022-03-08 12:20:00,13.56,13.58,13.44,13.52,978961.0,6.6336,6.6434,6.5749,6.614,978961.0
2022-03-08 12:25:00,13.52,13.54,13.38,13.41,710771.0,6.614,6.6238,6.5455,6.5602,710771.0
2022-03-08 12:30:00,13.42,13.44,13.31,13.32,894879.0,6.5651,6.5749,6.5113,6.5162,894879.0
2022-03-08 12:35:00,13.32,13.35,13.25,13.27,938835.0,6.5162,6.5308,6.4819,6.4917,938835.0
2022-03-08 12:40:00,13.27,13.49,13.26,13.38,746006.0,6.4917,6.5993,6.4868,6.5455,746006.0
2022-03-08 12:45:00,13.37,13.44,13.36,13.38,480410.0,6.5406,6.5749,6.5357,6.5455,480410.0
2022-03-08 12:50:00,13.39,13.47,13.36,13.45,392286.0,6.5504,6.5895,6.5357,6.5798,392286.0
2022-03-08 12:55:00,13.45,13.47,13.39,13.4,324131.0,6.5798,6.5895,6.5504,6.5553,324131.0
2022-03-08 13:00:00,13.39,13.44,13.38,13.41,306072.0,6.5504,6.5749,6.5455,6.5602,306072.0
2022-03-08 13:05:00,13.41,13.53,13.4,13.49,626383.0,6.5602,6.6189,6.5553,6.5993,626383.0
2022-03-08 13:10:00,13.49,13.53,13.45,13.46,604942.0,6.5993,6.6189,6.5798,6.5847,604942.0
2022-03-08 13:15:00,13.46,13.46,13.41,13.42,595717.0,6.5847,6.5847,6.5602,6.5651,595717.0
2022-03-08 13:20:00,13.43,13.49,13.4,13.48,261592.0,6.57,6.5993,6.5553,6.5944,261592.0
2022-03-08 13:25:00,13.48,13.57,13.47,13.57,291417.0,6.5944,6.6385,6.5895,6.6385,291417.0
2022-03-08 13:30:00,13.57,13.58,13.5,13.53,401786.0,6.6385,6.6434,6.6042,6.6189,401786.0
2022-03-08 13:35:00,13.53,13.53,13.47,13.5,325993.0,6.6189,6.6189,6.5895,6.6042,325993.0
2022-03-08 13:40:00,13.5,13.5,13.45,13.5,187001.0,6.6042,6.6042,6.5798,6.6042,187001.0
2022-03-08 13:45:00,13.49,13.5,13.42,13.44,207907.0,6.5993,6.6042,6.5651,6.5749,207907.0
2022-03-08 13:50:00,13.44,13.5,13.43,13.49,225798.0,6.5749,6.6042,6.57,6.5993,225798.0
2022-03-08 13:55:00,13.49,13.6,13.48,13.59,644326.0,6.5993,6.6531,6.5944,6.6482,644326.0
2022-03-08 14:00:00,13.58,13.61,13.56,13.6,757211.0,6.6434,6.658,6.6336,6.6531,757211.0
2022-03-08 14:05:00,13.6,13.67,13.57,13.65,1456175.0,6.6531,6.6874,6.6385,6.6776,1456175.0
2022-03-08 14:10:00,13.65,13.68,13.63,13.63,840565.0,6.6776,6.6923,6.6678,6.6678,840565.0
2022-03-08 14:15:00,13.64,13.66,13.56,13.58,622901.0,6.6727,6.6825,6.6336,6.6434,622901.0
2022-03-08 14:20:00,13.59,13.65,13.58,13.64,247737.0,6.6482,6.6776,6.6434,6.6727,247737.0
2022-03-08 14:25:00,13.63,13.71,13.63,13.71,238684.0,6.6678,6.707,6.6678,6.707,238684.0
2022-03-08 14:30:00,13.7,13.73,13.68,13.73,264499.0,6.7021,6.7167,6.6923,6.7167,264499.0
2022-03-08 14:35:00,13.73,13.74,13.69,13.71,283624.0,6.7167,6.7216,6.6972,6.707,283624.0
2022-03-08 14:40:00,13.71,13.71,13.68,13.71,273010.0,6.707,6.707,6.6923,6.707,273010.0
2022-03-08 14:45:00,13.71,13.73,13.68,13.71,435753.0,6.707,6.7167,6.6923,6.707,435753.0
2022-03-08 14:50:00,13.71,13.72,13.66,13.68,185306.0,6.707,6.7118,6.6825,6.6923,185306.0
2022-03-08 14:55:00,13.68,13.69,13.64,13.66,265895.0,6.6923,6.6972,6.6727,6.6825,265895.0
2022-03-08 15:00:00,13.66,13.73,13.65,13.71,234665.0,6.6825,6.7167,6.6776,6.707,234665.0
2022-03-08 15:05:00,13.71,13.73,13.69,13.71,161884.0,6.707,6.7167,6.6972,6.707,161884.0
2022-03-08 15:10:00,13.71,13.74,13.68,13.73,550764.0,6.707,6.7216,6.6923,6.7167,550764.0
2022-03-08 15:15:00,13.73,13.76,13.71,13.76,480152.0,6.7167,6.7314,6.707,6.7314,480152.0
2022-03-08 15:20:00,13.76,13.76,13.7,13.74,709964.0,6.7314,6.7314,6.7021,6.7216,709964.0
2022-03-08 15:25:00,13.74,13.74,13.71,13.72,727336.0,6.7216,6.7216,6.707,6.7118,727336.0
2022-03-08 15:30:00,13.73,13.74,13.7,13.71,438953.0,6.7167,6.7216,6.7021,6.707,438953.0
2022-03-08 15:35:00,13.71,13.75,13.71,13.74,981210.0,6.707,6.7265,6.707,6.7216,981210.0
2022-03-08 15:40:00,13.74,13.75,13.7,13.71,804051.0,6.7216,6.7265,6.7021,6.707,804051.0
2022-03-08 15:45:00,13.71,13.72,13.7,13.71,887046.0,6.707,6.7118,6.7021,6.707,887046.0
2022-03-08 15:50:00,13.71,13.75,13.7,13.73,1010317.0,6.707,6.7265,6.7021,6.7167,1010317.0
2022-03-08 15:55:00,13.73,13.75,13.71,13.71,1512050.0,6.7167,6.7265,6.707,6.707,1512050.0
2022-03-09 09:30:00,13.8,13.87,13.65,13.82,1406823.0,6.751,6.7852,6.6776,6.7608,1406823.0
2022-03-09 09:35:00,13.83,13.92,13.81,13.92,659559.0,6.7657,6.8097,6.7559,6.8097,659559.0
2022-03-09 09:40:00,13.93,13.94,13.86,13.89,539352.0,6.8146,6.8195,6.7803,6.795,539352.0
2022-03-09 09:45:00,13.89,13.9,13.79,13.84,529696.0,6.795,6.7999,6.7461,6.7705,529696.0
2022-03-09 09:50:00,13.84,13.96,13.82,13.9,600359.0,6.7705,6.8293,6.7608,6.7999,600359.0
2022-03-09 09:55:00,13.9,13.92,13.84,13.86,455686.0,6.7999,6.8097,6.7705,6.7803,455686.0
2022-03-09 10:00:00,13.86,13.93,13.84,13.89,500131.0,6.7803,6.8146,6.7705,6.795,500131.0
2022-03-09 10:05:00,13.89,13.92,13.86,13.88,344989.0,6.795,6.8097,6.7803,6.7901,344989.0
2022-03-09 10:10:00,13.88,13.89,13.84,13.89,417336.0,6.7901,6.795,6.7705,6.795,417336.0
2022-03-09 10:15:00,13.89,13.89,13.77,13.79,454021.0,6.795,6.795,6.7363,6.7461,454021.0
2022-03-09 10:20:00,13.79,13.79,13.73,13.76,384147.0,6.7461,6.7461,6.7167,6.7314,384147.0
2022-03-09 10:25:00,13.76,13.85,13.75,13.84,274840.0,6.7314,6.7754,6.7265,6.7705,274840.0
2022-03-09 10:30:00,13.85,13.89,13.82,13.85,441711.0,6.7754,6.795,6.7608,6.7754,441711.0
2022-03-09 10:35:00,13.84,13.87,13.82,13.83,288840.0,6.7705,6.7852,6.7608,6.7657,288840.0
2022-03-09 10:40:00,13.83,13.87,13.82,13.87,361206.0,6.7657,6.7852,6.7608,6.7852,361206.0
2022-03-09 10:45:00,13.87,13.89,13.82,13.83,466547.0,6.7852,6.795,6.7608,6.7657,466547.0
2022-03-09 10:50:00,13.83,13.85,13.81,13.83,242368.0,6.7657,6.7754,6.7559,6.7657,242368.0
2022-03-09 10:55:00,13.83,13.85,13.78,13.79,367278.0,6.7657,6.7754,6.7412,6.7461,367278.0
2022-03-09 11:00:00,13.79,13.8,13.76,13.76,227108.0,6.7461,6.751,6.7314,6.7314,227108.0
2022-03-09 11:05:00,13.76,13.78,13.73,13.75,244112.0,6.7314,6.7412,6.7167,6.7265,244112.0
2022-03-09 11:10:00,13.75,13.83,13.75,13.83,189102.0,6.7265,6.7657,6.7265,6.7657,189102.0
2022-03-09 11:15:00,13.82,13.83,13.79,13.81,241559.0,6.7608,6.7657,6.7461,6.7559,241559.0
2022-03-09 11:20:00,13.81,13.82,13.78,13.81,176956.0,6.7559,6.7608,6.7412,6.7559,176956.0
2022-03-09 11:25:00,13.81,13.88,13.8,13.86,298624.0,6.7559,6.7901,6.751,6.7803,298624.0
2022-03-09 11:30:00,13.86,13.89,13.84,13.87,329116.0,6.7803,6.795,6.7705,6.7852,329116.0
2022-03-09 11:35:00,13.87,13.92,13.86,13.9,393908.0,6.7852,6.8097,6.7803,6.7999,393908.0
2022-03-09 11:40:00,13.9,13.94,13.84,13.92,375143.0,6.7999,6.8195,6.7705,6.8097,375143.0
2022-03-09 11:45:00,13.92,13.95,13.89,13.92,193497.0,6.8097,6.8244,6.795,6.8097,193497.0
2022-03-09 11:50:00,13.92,13.94,13.89,13.9,187820.0,6.8097,6.8195,6.795,6.7999,187820.0
2022-03-09 11:55:00,13.9,13.98,13.89,13.95,261046.0,6.7999,6.839,6.795,6.8244,261046.0
2022-03-09 12:00:00,13.95,13.98,13.92,13.94,141370.0,6.8244,6.839,6.8097,6.8195,141370.0
2022-03-09 12:05:00,13.93,13.94,13.9,13.92,160303.0,6.8146,6.8195,6.7999,6.8097,160303.0
2022-03-09 12:10:00,13.92,13.93,13.88,13.9,161387.0,6.8097,6.8146,6.7901,6.7999,161387.0
2022-03-09 12:15:00,13.89,13.93,13.89,13.91,189772.0,6.795,6.8146,6.795,6.8048,189772.0
2022-03-09 12:20:00,13.91,13.95,13.89,13.91,329616.0,6.8048,6.8244,6.795,6.8048,329616.0
2022-03-09 12:25:00,13.91,13.92,13.88,13.91,120714.0,6.8048,6.8097,6.7901,6.8048,120714.0
2022-03-09 12:30:00,13.91,13.91,13.81,13.81,277455.0,6.8048,6.8048,6.7559,6.7559,277455.0
2022-03-09 12:35:00,13.81,13.83,13.73,13.74,655768.0,6.7559,6.7657,6.7167,6.7216,655768.0
2022-03-09 12:40:00,13.74,13.79,13.7,13.73,403979.0,6.7216,6.7461,6.7021,6.7167,403979.0
2022-03-09 12:45:00,13.73,13.78,13.69,13.77,430389.0,6.7167,6.7412,6.6972,6.7363,430389.0
2022-03-09 12:50:00,13.77,13.79,13.75,13.77,184541.0,6.7363,6.7461,6.7265,6.7363,184541.0
2022-03-09 12:55:00,13.77,13.79,13.74,13.78,267378.0,6.7363,6.7461,6.7216,6.7412,267378.0
2022-03-09 13:00:00,13.77,13.81,13.75,13.79,242114.0,6.7363,6.7559,6.7265,6.7461,242114.0
2022-03-09 13:05:00,13.79,13.84,13.77,13.78,357973.0,6.7461,6.7705,6.7363,6.7412,357973.0
2022-03-09 13:10:00,13.78,13.79,13.73,13.79,330744.0,6.7412,6.7461,6.7167,6.7461,330744.0
2022-03-09 13:15:00,13.79,13.79,13.75,13.79,242689.0,6.7461,6.7461,6.7265,6.7461,242689.0
2022-03-09 13:20:00,13.79,13.8,13.75,13.77,227075.0,6.7461,6.751,6.7265,6.7363,227075.0
2022-03-09 13:25:00,13.77,13.78,13.71,13.74,202096.0,6.7363,6.7412,6.707,6.7216,202096.0
2022-03-09 13:30:00,13.75,13.75,13.71,13.71,342380.0,6.7265,6.7265,6.707,6.707,342380.0
2022-03-09 13:35:00,13.71,13.76,13.71,13.76,218954.0,6.707,6.7314,6.707,6.7314,218954.0
2022-03-09 13:40:00,13.76,13.78,13.72,13.76,231730.0,6.7314,6.7412,6.7118,6.7314,231730.0
2022-03-09 13:45:00,13.77,13.78,13.72,13.74,154019.0,6.7363,6.7412,6.7118,6.7216,154019.0
2022-03-09 13:50:00,13.73,13.73,13.65,13.67,263344.0,6.7167,6.7167,6.6776,6.6874,263344.0
2022-03-09 13:55:00,13.67,13.69,13.65,13.67,188094.0,6.6874,6.6972,6.6776,6.6874,188094.0
2022-03-09 14:00:00,13.66,13.69,13.64,13.68,328799.0,6.6825,6.6972,6.6727,6.6923,328799.0
2022-03-09 14:05:00,13.68,13.71,13.66,13.67,308984.0,6.6923,6.707,6.6825,6.6874,308984.0
2022-03-09 14:10:00,13.67,13.69,13.66,13.69,159458.0,6.6874,6.6972,6.6825,6.6972,159458.0
2022-03-09 14:15:00,13.69,13.72,13.68,13.69,298422.0,6.6972,6.7118,6.6923,6.6972,298422.0
2022-03-09 14:20:00,13.69,13.74,13.68,13.73,155303.0,6.6972,6.7216,6.6923,6.7167,155303.0
2022-03-09 14:25:00,13.72,13.73,13.65,13.66,933610.0,6.7118,6.7167,6.6776,6.6825,933610.0
2022-03-09 14:30:00,13.66,13.67,13.62,13.63,206778.0,6.6825,6.6874,6.6629,6.6678,206778.0
2022-03-09 14:35:00,13.63,13.64,13.61,13.63,117531.0,6.6678,6.6727,6.658,6.6678,117531.0
2022-03-09 14:40:00,13.63,13.65,13.62,13.65,123415.0,6.6678,6.6776,6.6629,6.6776,123415.0
2022-03-09 14:45:00,13.65,13.72,13.64,13.71,176635.0,6.6776,6.7118,6.6727,6.707,176635.0
2022-03-09 14:50:00,13.71,13.72,13.69,13.7,206718.0,6.707,6.7118,6.6972,6.7021,206718.0
2022-03-09 14:55:00,13.7,13.74,13.7,13.74,115125.0,6.7021,6.7216,6.7021,6.7216,115125.0
2022-03-09 15:00:00,13.74,13.78,13.69,13.7,252302.0,6.7216,6.7412,6.6972,6.7021,252302.0
2022-03-09 15:05:00,13.7,13.73,13.68,13.72,149091.0,6.7021,6.7167,6.6923,6.7118,149091.0
2022-03-09 15:10:00,13.73,13.77,13.72,13.76,167584.0,6.7167,6.7363,6.7118,6.7314,167584.0
2022-03-09 15:15:00,13.77,13.78,13.73,13.77,239684.0,6.7363,6.7412,6.7167,6.7363,239684.0
2022-03-09 15:20:00,13.77,13.78,13.76,13.77,181322.0,6.7363,6.7412,6.7314,6.7363,181322.0
2022-03-09 15:25:00,13.78,13.8,13.76,13.79,215412.0,6.7412,6.751,6.7314,6.7461,215412.0
2022-03-09 15:30:00,13.79,13.84,13.79,13.84,382605.0,6.7461,6.7705,6.7461,6.7705,382605.0
2022-03-09 15:35:00,13.83,13.85,13.81,13.85,391141.0,6.7657,6.7754,6.7559,6.7754,391141.0
2022-03-09 15:40:00,13.85,13.86,13.82,13.82,357894.0,6.7754,6.7803,6.7608,6.7608,357894.0
2022-03-09 15:45:00,13.83,13.84,13.8,13.83,568873.0,6.7657,6.7705,6.751,6.7657,568873.0
2022-03-09 15:50:00,13.83,13.87,13.83,13.86,547552.0,6.7657,6.7852,6.7657,6.7803,547552.0
2022-03-09 15:55:00,13.86,13.86,13.83,13.86,1379405.0,6.7803,6.7803,6.7657,6.7803,1379405.0
2022-03-10 09:30:00,13.82,13.93,13.79,13.89,830776.0,6.7608,6.8146,6.7461,6.795,830776.0
2022-03-10 09:35:00,13.9,13.92,13.81,13.83,829669.0,6.7999,6.8097,6.7559,6.7657,829669.0
2022-03-10 09:40:00,13.83,13.83,13.73,13.75,886554.0,6.7657,6.7657,6.7167,6.7265,886554.0
2022-03-10 09:45:00,13.75,13.92,13.75,13.91,348864.0,6.7265,6.8097,6.7265,6.8048,348864.0
2022-03-10 09:50:00,13.91,13.91,13.81,13.86,242257.0,6.8048,6.8048,6.7559,6.7803,242257.0
2022-03-10 09:55:00,13.86,13.98,13.86,13.96,457587.0,6.7803,6.839,6.7803,6.8293,457587.0
2022-03-10 10:00:00,13.96,14.03,13.96,14.03,336980.0,6.8293,6.8635,6.8293,6.8635,336980.0
2022-03-10 10:05:00,14.03,14.03,13.94,13.96,368889.0,6.8635,6.8635,6.8195,6.8293,368889.0
2022-03-10 10:10:00,13.96,13.98,13.91,13.95,319573.0,6.8293,6.839,6.8048,6.8244,319573.0
2022-03-10 10:15:00,13.95,13.97,13.85,13.89,422173.0,6.8244,6.8341,6.7754,6.795,422173.0
2022-03-10 10:20:00,13.9,14.01,13.88,13.98,311626.0,6.7999,6.8537,6.7901,6.839,311626.0
2022-03-10 10:25:00,13.98,14.01,13.93,13.93,255298.0,6.839,6.8537,6.8146,6.8146,255298.0
2022-03-10 10:30:00,13.93,14.03,13.93,14.01,510776.0,6.8146,6.8635,6.8146,6.8537,510776.0
2022-03-10 10:35:00,14.01,14.01,13.94,13.96,320792.0,6.8537,6.8537,6.8195,6.8293,320792.0
2022-03-10 10:40:00,13.96,14.01,13.96,13.96,329808.0,6.8293,6.8537,6.8293,6.8293,329808.0
2022-03-10 10:45:00,13.96,13.97,13.88,13.95,312362.0,6.8293,6.8341,6.7901,6.8244,312362.0
2022-03-10 10:50:00,13.95,13.99,13.93,13.98,298690.0,6.8244,6.8439,6.8146,6.839,298690.0
2022-03-10 10:55:00,13.98,14.0,13.93,13.99,443739.0,6.839,6.8488,6.8146,6.8439,443739.0
2022-03-10 11:00:00,13.99,14.02,13.99,14.0,348837.0,6.8439,6.8586,6.8439,6.8488,348837.0
2022-03-10 11:05:00,14.0,14.01,13.97,14.0,315996.0,6.8488,6.8537,6.8341,6.8488,315996.0
2022-03-10 11:10:00,14.0,14.01,13.97,14.0,241966.0,6.8488,6.8537,6.8341,6.8488,241966.0
2022-03-10 11:15:00,14.0,14.06,14.0,14.06,326646.0,6.8488,6.8782,6.8488,6.8782,326646.0
2022-03-10 11:20:00,14.06,14.08,14.01,14.08,336561.0,6.8782,6.888,6.8537,6.888,336561.0
2022-03-10 11:25:00,14.08,14.08,14.02,14.04,182542.0,6.888,6.888,6.8586,6.8684,182542.0
2022-03-10 11:30:00,14.03,14.05,14.02,14.02,182322.0,6.8635,6.8733,6.8586,6.8586,182322.0
2022-03-10 11:35:00,14.02,14.03,13.97,14.01,448456.0,6.8586,6.8635,6.8341,6.8537,448456.0
2022-03-10 11:40:00,14.01,14.03,13.99,14.01,135745.0,6.8537,6.8635,6.8439,6.8537,135745.0
2022-03-10 11:45:00,14.01,14.01,13.97,13.99,281789.0,6.8537,6.8537,6.8341,6.8439,281789.0
2022-03-10 11:50:00,13.99,14.03,13.98,14.03,295532.0,6.8439,6.8635,6.839,6.8635,295532.0
2022-03-10 11:55:00,14.03,14.04,14.0,14.01,210247.0,6.8635,6.8684,6.8488,6.8537,210247.0
2022-03-10 12:00:00,14.0,14.06,14.0,14.05,173963.0,6.8488,6.8782,6.8488,6.8733,173963.0
2022-03-10 12:05:00,14.05,14.09,14.04,14.07,336140.0,6.8733,6.8929,6.8684,6.8831,336140.0
2022-03-10 12:10:00,14.08,14.08,14.06,14.08,167712.0,6.888,6.888,6.8782,6.888,167712.0
2022-03-10 12:15:00,14.07,14.1,14.05,14.07,348225.0,6.8831,6.8977,6.8733,6.8831,348225.0
2022-03-10 12:20:00,14.07,14.12,14.04,14.11,214933.0,6.8831,6.9075,6.8684,6.9026,214933.0
2022-03-10 12:25:00,14.11,14.18,14.11,14.16,533686.0,6.9026,6.9369,6.9026,6.9271,533686.0
2022-03-10 12:30:00,14.15,14.18,14.14,14.16,294011.0,6.9222,6.9369,6.9173,6.9271,294011.0
2022-03-10 12:35:00,14.16,14.17,14.09,14.1,743275.0,6.9271,6.932,6.8929,6.8977,743275.0
2022-03-10 12:40:00,14.1,14.1,14.04,14.05,227929.0,6.8977,6.8977,6.8684,6.8733,227929.0
2022-03-10 12:45:00,14.06,14.06,14.0,14.01,267430.0,6.8782,6.8782,6.8488,6.8537,267430.0
2022-03-10 12:50:00,14.0,14.03,13.99,14.02,343039.0,6.8488,6.8635,6.8439,6.8586,343039.0
2022-03-10 12:55:00,14.02,14.03,13.98,14.02,158058.0,6.8586,6.8635,6.839,6.8586,158058.0
2022-03-10 13:00:00,14.02,14.03,13.99,13.99,369222.0,6.8586,6.8635,6.8439,6.8439,369222.0
2022-03-10 13:05:00,13.99,14.05,13.98,14.05,357275.0,6.8439,6.8733,6.839,6.8733,357275.0
2022-03-10 13:10:00,14.04,14.08,14.03,14.05,213128.0,6.8684,6.888,6.8635,6.8733,213128.0
2022-03-10 13:15:00,14.04,14.08,14.04,14.06,231771.0,6.8684,6.888,6.8684,6.8782,231771.0
2022-03-10 13:20:00,14.06,14.08,14.05,14.07,286189.0,6.8782,6.888,6.8733,6.8831,286189.0
2022-03-10 13:25:00,14.07,14.08,14.06,14.08,431421.0,6.8831,6.888,6.8782,6.888,431421.0
2022-03-10 13:30:00,14.07,14.08,14.07,14.08,122122.0,6.8831,6.888,6.8831,6.888,122122.0
2022-03-10 13:35:00,14.08,14.08,14.06,14.08,431948.0,6.888,6.888,6.8782,6.888,431948.0
2022-03-10 13:40:00,14.08,14.11,14.05,14.1,566754.0,6.888,6.9026,6.8733,6.8977,566754.0
2022-03-10 13:45:00,14.1,14.15,14.09,14.14,804697.0,6.8977,6.9222,6.8929,6.9173,804697.0
2022-03-10 13:50:00,14.14,14.14,14.11,14.13,1053689.0,6.9173,6.9173,6.9026,6.9124,1053689.0
2022-03-10 13:55:00,14.13,14.16,14.12,14.15,506623.0,6.9124,6.9271,6.9075,6.9222,506623.0
2022-03-10 14:00:00,14.14,14.16,14.13,14.16,729008.0,6.9173,6.9271,6.9124,6.9271,729008.0
2022-03-10 14:05:00,14.16,14.17,14.13,14.13,261240.0,6.9271,6.932,6.9124,6.9124,261240.0
2022-03-10 14:10:00,14.14,14.15,14.11,14.15,487953.0,6.9173,6.9222,6.9026,6.9222,487953.0
2022-03-10 14:15:00,14.15,14.17,14.13,14.17,798889.0,6.9222,6.932,6.9124,6.932,798889.0
2022-03-10 14:20:00,14.17,14.19,14.16,14.19,345948.0,6.932,6.9418,6.9271,6.9418,345948.0
2022-03-10 14:25:00,14.19,14.22,14.18,14.2,872914.0,6.9418,6.9564,6.9369,6.9467,872914.0
2022-03-10 14:30:00,14.2,14.23,14.19,14.2,226350.0,6.9467,6.9613,6.9418,6.9467,226350.0
2022-03-10 14:35:00,14.19,14.22,14.17,14.21,202934.0,6.9418,6.9564,6.932,6.9516,202934.0
2022-03-10 14:40:00,14.21,14.23,14.2,14.21,357953.0,6.9516,6.9613,6.9467,6.9516,357953.0
2022-03-10 14:45:00,14.21,14.25,14.2,14.24,387523.0,6.9516,6.9711,6.9467,6.9662,387523.0
2022-03-10 14:50:00,14.25,14.25,14.21,14.24,935507.0,6.9711,6.9711,6.9516,6.9662,935507.0
2022-03-10 14:55:00,14.24,14.25,14.22,14.25,245459.0,6.9662,6.9711,6.9564,6.9711,245459.0
2022-03-10 15:00:00,14.24,14.25,14.22,14.23,286518.0,6.9662,6.9711,6.9564,6.9613,286518.0
2022-03-10 15:05:00,14.23,14.23,14.21,14.22,415190.0,6.9613,6.9613,6.9516,6.9564,415190.0
2022-03-10 15:10:00,14.22,14.22,14.18,14.21,407972.0,6.9564,6.9564,6.9369,6.9516,407972.0
2022-03-10 15:15:00,14.21,14.21,14.19,14.21,183131.0,6.9516,6.9516,6.9418,6.9516,183131.0
2022-03-10 15:20:00,14.21,14.23,14.2,14.23,170138.0,6.9516,6.9613,6.9467,6.9613,170138.0
2022-03-10 15:25:00,14.23,14.23,14.19,14.21,293021.0,6.9613,6.9613,6.9418,6.9516,293021.0
2022-03-10 15:30:00,14.21,14.23,14.17,14.2,388013.0,6.9516,6.9613,6.932,6.9467,388013.0
2022-03-10 15:35:00,14.2,14.21,14.15,14.17,390698.0,6.9467,6.9516,6.9222,6.932,390698.0
2022-03-10 15:40:00,14.16,14.18,14.13,14.15,705252.0,6.9271,6.9369,6.9124,6.9222,705252.0
2022-03-10 15:45:00,14.15,14.2,14.13,14.2,624790.0,6.9222,6.9467,6.9124,6.9467,624790.0
2022-03-10 15:50:00,14.19,14.21,14.17,14.19,653911.0,6.9418,6.9516,6.932,6.9418,653911.0
2022-03-10 15:55:00,14.19,14.2,14.17,14.17,1270139.0,6.9418,6.9467,6.932,6.932,1270139.0
2022-03-11 09:30:00,14.19,14.24,14.14,14.19,1423519.0,6.9418,6.9662,6.9173,6.9418,1423519.0
2022-03-11 09:35:00,14.19,14.24,14.16,14.21,562137.0,6.9418,6.9662,6.9271,6.9516,562137.0
2022-03-11 09:40:00,14.2,14.23,14.19,14.2,772007.0,6.9467,6.9613,6.9418,6.9467,772007.0
2022-03-11 09:45:00,14.19,14.22,14.16,14.19,567712.0,6.9418,6.9564,6.9271,6.9418,567712.0
2022-03-11 09:50:00,14.18,14.23,14.18,14.2,655028.0,6.9369,6.9613,6.9369,6.9467,655028.0
2022-03-11 09:55:00,14.19,14.22,14.17,14.2,654788.0,6.9418,6.9564,6.932,6.9467,654788.0
2022-03-11 10:00:00,14.2,14.21,14.18,14.19,627946.0,6.9467,6.9516,6.9369,6.9418,627946.0
2022-03-11 10:05:00,14.18,14.21,14.12,14.14,938327.0,6.9369,6.9516,6.9075,6.9173,938327.0
2022-03-11 10:10:00,14.15,14.21,14.13,14.21,801881.0,6.9222,6.9516,6.9124,6.9516,801881.0
2022-03-11 10:15:00,14.21,14.21,14.13,14.14,271454.0,6.9516,6.9516,6.9124,6.9173,271454.0
2022-03-11 10:20:00,14.14,14.19,14.13,14.18,317215.0,6.9173,6.9418,6.9124,6.9369,317215.0
2022-03-11 10:25:00,14.18,14.18,14.14,14.16,180005.0,6.9369,6.9369,6.9173,6.9271,180005.0
2022-03-11 10:30:00,14.16,14.16,14.13,14.16,298036.0,6.9271,6.9271,6.9124,6.9271,298036.0
2022-03-11 10:35:00,14.17,14.19,14.13,14.14,272096.0,6.932,6.9418,6.9124,6.9173,272096.0
2022-03-11 10:40:00,14.14,14.17,14.13,14.17,1054123.0,6.9173,6.932,6.9124,6.932,1054123.0
2022-03-11 10:45:00,14.17,14.19,14.15,14.19,193979.0,6.932,6.9418,6.9222,6.9418,193979.0
2022-03-11 10:50:00,14.19,14.2,14.14,14.16,342883.0,6.9418,6.9467,6.9173,6.9271,342883.0
2022-03-11 10:55:00,14.15,14.18,14.15,14.16,292726.0,6.9222,6.9369,6.9222,6.9271,292726.0
2022-03-11 11:00:00,14.17,14.2,14.16,14.19,432253.0,6.932,6.9467,6.9271,6.9418,432253.0
2022-03-11 11:05:00,14.18,14.2,14.16,14.18,207868.0,6.9369,6.9467,6.9271,6.9369,207868.0
2022-03-11 11:10:00,14.18,14.18,14.15,14.16,68652.0,6.9369,6.9369,6.9222,6.9271,68652.0
2022-03-11 11:15:00,14.15,14.19,14.15,14.17,263322.0,6.9222,6.9418,6.9222,6.932,263322.0
2022-03-11 11:20:00,14.17,14.18,14.15,14.16,230557.0,6.932,6.9369,6.9222,6.9271,230557.0
2022-03-11 11:25:00,14.16,14.17,14.14,14.16,410981.0,6.9271,6.932,6.9173,6.9271,410981.0
2022-03-11 11:30:00,14.16,14.18,14.14,14.17,299075.0,6.9271,6.9369,6.9173,6.932,299075.0
2022-03-11 11:35:00,14.16,14.18,14.15,14.15,121585.0,6.9271,6.9369,6.9222,6.9222,121585.0
2022-03-11 11:40:00,14.16,14.18,14.14,14.18,299596.0,6.9271,6.9369,6.9173,6.9369,299596.0
2022-03-11 11:45:00,14.18,14.19,14.14,14.17,215484.0,6.9369,6.9418,6.9173,6.932,215484.0
2022-03-11 11:50:00,14.17,14.19,14.15,14.18,73070.0,6.932,6.9418,6.9222,6.9369,73070.0
2022-03-11 11:55:00,14.18,14.18,14.14,14.16,158509.0,6.9369,6.9369,6.9173,6.9271,158509.0
2022-03-11 12:00:00,14.16,14.17,14.14,14.16,488019.0,6.9271,6.932,6.9173,6.9271,488019.0
2022-03-11 12:05:00,14.16,14.16,14.14,14.16,246135.0,6.9271,6.9271,6.9173,6.9271,246135.0
2022-03-11 12:10:00,14.15,14.18,14.14,14.18,244284.0,6.9222,6.9369,6.9173,6.9369,244284.0
2022-03-11 12:15:00,14.18,14.22,14.17,14.2,680422.0,6.9369,6.9564,6.932,6.9467,680422.0
2022-03-11 12:20:00,14.2,14.22,14.18,14.22,310344.0,6.9467,6.9564,6.9369,6.9564,310344.0
2022-03-11 12:25:00,14.21,14.23,14.21,14.23,184813.0,6.9516,6.9613,6.9516,6.9613,184813.0
2022-03-11 12:30:00,14.23,14.24,14.21,14.21,111210.0,6.9613,6.9662,6.9516,6.9516,111210.0
2022-03-11 12:35:00,14.21,14.22,14.18,14.2,146977.0,6.9516,6.9564,6.9369,6.9467,146977.0
2022-03-11 12:40:00,14.2,14.22,14.19,14.2,89807.0,6.9467,6.9564,6.9418,6.9467,89807.0
2022-03-11 12:45:00,14.21,14.22,14.19,14.2,69551.0,6.9516,6.9564,6.9418,6.9467,69551.0
2022-03-11 12:50:00,14.2,14.2,14.18,14.2,52870.0,6.9467,6.9467,6.9369,6.9467,52870.0
2022-03-11 12:55:00,14.2,14.2,14.19,14.19,31700.0,6.9467,6.9467,6.9418,6.9418,31700.0
2022-03-11 13:00:00,14.2,14.21,14.18,14.18,89099.0,6.9467,6.9516,6.9369,6.9369,89099.0
2022-03-11 13:05:00,14.19,14.21,14.18,14.19,134419.0,6.9418,6.9516,6.9369,6.9418,134419.0
2022-03-11 13:10:00,14.19,14.2,14.18,14.2,79889.0,6.9418,6.9467,6.9369,6.9467,79889.0
2022-03-11 13:15:00,14.2,14.23,14.19,14.23,212329.0,6.9467,6.9613,6.9418,6.9613,212329.0
2022-03-11 13:20:00,14.22,14.23,14.2,14.21,98654.0,6.9564,6.9613,6.9467,6.9516,98654.0
2022-03-11 13:25:00,14.21,14.22,14.2,14.21,113128.0,6.9516,6.9564,6.9467,6.9516,113128.0
2022-03-11 13:30:00,14.21,14.23,14.2,14.21,134678.0,6.9516,6.9613,6.9467,6.9516,134678.0
2022-03-11 13:35:00,14.21,14.23,14.2,14.21,127093.0,6.9516,6.9613,6.9467,6.9516,127093.0
2022-03-11 13:40:00,14.21,14.22,14.2,14.21,44400.0,6.9516,6.9564,6.9467,6.9516,44400.0
2022-03-11 13:45:00,14.21,14.21,14.18,14.19,107949.0,6.9516,6.9516,6.9369,6.9418,107949.0
2022-03-11 13:50:00,14.18,14.19,14.15,14.16,231845.0,6.9369,6.9418,6.9222,6.9271,231845.0
2022-03-11 13:55:00,14.15,14.18,14.14,14.18,259385.0,6.9222,6.9369,6.9173,6.9369,259385.0
2022-03-11 14:00:00,14.17,14.18,14.16,14.16,91868.0,6.932,6.9369,6.9271,6.9271,91868.0
2022-03-11 14:05:00,14.17,14.18,14.15,14.17,107088.0,6.932,6.9369,6.9222,6.932,107088.0
2022-03-11 14:10:00,14.17,14.18,14.16,14.18,80988.0,6.932,6.9369,6.9271,6.9369,80988.0
2022-03-11 14:15:00,14.18,14.19,14.15,14.15,114014.0,6.9369,6.9418,6.9222,6.9222,114014.0
2022-03-11 14:20:00,14.15,14.17,14.15,14.16,356905.0,6.9222,6.932,6.9222,6.9271,356905.0
2022-03-11 14:25:00,14.16,14.19,14.16,14.18,131591.0,6.9271,6.9418,6.9271,6.9369,131591.0
2022-03-11 14:30:00,14.18,14.2,14.16,14.19,203172.0,6.9369,6.9467,6.9271,6.9418,203172.0
2022-03-11 14:35:00,14.2,14.2,14.17,14.18,68604.0,6.9467,6.9467,6.932,6.9369,68604.0
2022-03-11 14:40:00,14.17,14.18,14.15,14.15,131608.0,6.932,6.9369,6.9222,6.9222,131608.0
2022-03-11 14:45:00,14.15,14.17,14.13,14.15,1332576.0,6.9222,6.932,6.9124,6.9222,1332576.0
2022-03-11 14:50:00,14.15,14.16,14.07,14.08,2371314.0,6.9222,6.9271,6.8831,6.888,2371314.0
2022-03-11 14:55:00,14.08,14.11,14.06,14.08,1349188.0,6.888,6.9026,6.8782,6.888,1349188.0
2022-03-11 15:00:00,14.08,14.09,13.76,13.88,2058572.0,6.888,6.8929,6.7314,6.7901,2058572.0
2022-03-11 15:05:00,13.88,13.91,13.78,13.8,1188041.0,6.7901,6.8048,6.7412,6.751,1188041.0
2022-03-11 15:10:00,13.8,13.9,13.78,13.83,694520.0,6.751,6.7999,6.7412,6.7657,694520.0
2022-03-11 15:15:00,13.82,13.85,13.79,13.84,411101.0,6.7608,6.7754,6.7461,6.7705,411101.0
2022-03-11 15:20:00,13.84,13.85,13.78,13.79,525627.0,6.7705,6.7754,6.7412,6.7461,525627.0
2022-03-11 15:25:00,13.78,13.79,13.67,13.7,995905.0,6.7412,6.7461,6.6874,6.7021,995905.0
2022-03-11 15:30:00,13.7,13.77,13.69,13.75,1269292.0,6.7021,6.7363,6.6972,6.7265,1269292.0
2022-03-11 15:35:00,13.75,13.79,13.7,13.71,1144568.0,6.7265,6.7461,6.7021,6.707,1144568.0
2022-03-11 15:40:00,13.71,13.73,13.69,13.71,925318.0,6.707,6.7167,6.6972,6.707,925318.0
2022-03-11 15:45:00,13.71,13.77,13.71,13.77,468064.0,6.707,6.7363,6.707,6.7363,468064.0
2022-03-11 15:50:00,13.77,13.81,13.76,13.77,569052.0,6.7363,6.7559,6.7314,6.7363,569052.0
2022-03-11 15:55:00,13.78,13.79,13.74,13.77,1547733.0,6.7412,6.7461,6.7216,6.7363,1547733.0
2022-03-14 09:30:00,13.72,13.74,13.63,13.64,565059.0,6.7118,6.7216,6.6678,6.6727,565059.0
2022-03-14 09:35:00,13.65,13.67,13.5,13.54,932688.0,6.6776,6.6874,6.6042,6.6238,932688.0
2022-03-14 09:40:00,13.54,13.57,13.43,13.5,596760.0,6.6238,6.6385,6.57,6.6042,596760.0
2022-03-14 09:45:00,13.51,13.52,13.45,13.47,603868.0,6.6091,6.614,6.5798,6.5895,603868.0
2022-03-14 09:50:00,13.47,13.48,13.31,13.32,812641.0,6.5895,6.5944,6.5113,6.5162,812641.0
2022-03-14 09:55:00,13.32,13.48,13.29,13.48,642457.0,6.5162,6.5944,6.5015,6.5944,642457.0
2022-03-14 10:00:00,13.47,13.54,13.47,13.52,353008.0,6.5895,6.6238,6.5895,6.614,353008.0
2022-03-14 10:05:00,13.52,13.55,13.47,13.54,376167.0,6.614,6.6287,6.5895,6.6238,376167.0
2022-03-14 10:10:00,13.55,13.58,13.52,13.54,222236.0,6.6287,6.6434,6.614,6.6238,222236.0
2022-03-14 10:15:00,13.54,13.62,13.54,13.62,298835.0,6.6238,6.6629,6.6238,6.6629,298835.0
2022-03-14 10:20:00,13.62,13.75,13.57,13.75,572508.0,6.6629,6.7265,6.6385,6.7265,572508.0
2022-03-14 10:25:00,13.75,13.83,13.72,13.73,713586.0,6.7265,6.7657,6.7118,6.7167,713586.0
2022-03-14 10:30:00,13.73,13.75,13.64,13.65,353163.0,6.7167,6.7265,6.6727,6.6776,353163.0
2022-03-14 10:35:00,13.66,13.73,13.61,13.61,260507.0,6.6825,6.7167,6.658,6.658,260507.0
2022-03-14 10:40:00,13.62,13.62,13.56,13.59,284553.0,6.6629,6.6629,6.6336,6.6482,284553.0
2022-03-14 10:45:00,13.6,13.61,13.55,13.59,188856.0,6.6531,6.658,6.6287,6.6482,188856.0
2022-03-14 10:50:00,13.59,13.66,13.59,13.61,191344.0,6.6482,6.6825,6.6482,6.658,191344.0
2022-03-14 10:55:00,13.6,13.66,13.59,13.65,158876.0,6.6531,6.6825,6.6482,6.6776,158876.0
2022-03-14 11:00:00,13.66,13.66,13.6,13.62,129633.0,6.6825,6.6825,6.6531,6.6629,129633.0
2022-03-14 11:05:00,13.63,13.66,13.62,13.66,501991.0,6.6678,6.6825,6.6629,6.6825,501991.0
2022-03-14 11:10:00,13.66,13.72,13.66,13.71,165344.0,6.6825,6.7118,6.6825,6.707,165344.0
2022-03-14 11:15:00,13.71,13.74,13.69,13.73,113363.0,6.707,6.7216,6.6972,6.7167,113363.0
2022-03-14 11:20:00,13.73,13.73,13.67,13.69,158799.0,6.7167,6.7167,6.6874,6.6972,158799.0
2022-03-14 11:25:00,13.68,13.69,13.63,13.63,218864.0,6.6923,6.6972,6.6678,6.6678,218864.0
2022-03-14 11:30:00,13.64,13.67,13.62,13.63,261455.0,6.6727,6.6874,6.6629,6.6678,261455.0
2022-03-14 11:35:00,13.63,13.66,13.61,13.63,439605.0,6.6678,6.6825,6.658,6.6678,439605.0
2022-03-14 11:40:00,13.64,13.66,13.52,13.56,647360.0,6.6727,6.6825,6.614,6.6336,647360.0
2022-03-14 11:45:00,13.56,13.58,13.5,13.52,635418.0,6.6336,6.6434,6.6042,6.614,635418.0
2022-03-14 11:50:00,13.52,13.52,13.43,13.46,458585.0,6.614,6.614,6.57,6.5847,458585.0
2022-03-14 11:55:00,13.45,13.49,13.43,13.46,396082.0,6.5798,6.5993,6.57,6.5847,396082.0
2022-03-14 12:00:00,13.46,13.47,13.43,13.47,448772.0,6.5847,6.5895,6.57,6.5895,448772.0
2022-03-14 12:05:00,13.46,13.53,13.45,13.52,448518.0,6.5847,6.6189,6.5798,6.614,448518.0
2022-03-14 12:10:00,13.52,13.53,13.45,13.45,321090.0,6.614,6.6189,6.5798,6.5798,321090.0
2022-03-14 12:15:00,13.45,13.53,13.44,13.5,297450.0,6.5798,6.6189,6.5749,6.6042,297450.0
2022-03-14 12:20:00,13.51,13.51,13.45,13.46,325483.0,6.6091,6.6091,6.5798,6.5847,325483.0
2022-03-14 12:25:00,13.46,13.52,13.44,13.51,260908.0,6.5847,6.614,6.5749,6.6091,260908.0
2022-03-14 12:30:00,13.5,13.53,13.49,13.5,255546.0,6.6042,6.6189,6.5993,6.6042,255546.0
2022-03-14 12:35:00,13.5,13.51,13.47,13.49,165689.0,6.6042,6.6091,6.5895,6.5993,165689.0
2022-03-14 12:40:00,13.5,13.53,13.49,13.51,181864.0,6.6042,6.6189,6.5993,6.6091,181864.0
2022-03-14 12:45:00,13.5,13.53,13.49,13.5,93553.0,6.6042,6.6189,6.5993,6.6042,93553.0
2022-03-14 12:50:00,13.51,13.51,13.46,13.46,166598.0,6.6091,6.6091,6.5847,6.5847,166598.0
2022-03-14 12:55:00,13.46,13.47,13.44,13.45,128556.0,6.5847,6.5895,6.5749,6.5798,128556.0
2022-03-14 13:00:00,13.45,13.48,13.44,13.46,364500.0,6.5798,6.5944,6.5749,6.5847,364500.0
2022-03-14 13:05:00,13.46,13.48,13.44,13.46,169185.0,6.5847,6.5944,6.5749,6.5847,169185.0
2022-03-14 13:10:00,13.45,13.47,13.43,13.45,248961.0,6.5798,6.5895,6.57,6.5798,248961.0
2022-03-14 13:15:00,13.45,13.49,13.43,13.48,200334.0,6.5798,6.5993,6.57,6.5944,200334.0
2022-03-14 13:20:00,13.49,13.52,13.46,13.5,150324.0,6.5993,6.614,6.5847,6.6042,150324.0
2022-03-14 13:25:00,13.49,13.5,13.46,13.47,74344.0,6.5993,6.6042,6.5847,6.5895,74344.0
2022-03-14 13:30:00,13.47,13.48,13.43,13.43,162110.0,6.5895,6.5944,6.57,6.57,162110.0
2022-03-14 13:35:00,13.43,13.45,13.43,13.44,154623.0,6.57,6.5798,6.57,6.5749,154623.0
2022-03-14 13:40:00,13.44,13.45,13.41,13.44,135759.0,6.5749,6.5798,6.5602,6.5749,135759.0
2022-03-14 13:45:00,13.43,13.45,13.39,13.41,188264.0,6.57,6.5798,6.5504,6.5602,188264.0
2022-03-14 13:50:00,13.41,13.43,13.39,13.41,170168.0,6.5602,6.57,6.5504,6.5602,170168.0
2022-03-14 13:55:00,13.41,13.42,13.39,13.41,221364.0,6.5602,6.5651,6.5504,6.5602,221364.0
2022-03-14 14:00:00,13.41,13.42,13.37,13.38,158374.0,6.5602,6.5651,6.5406,6.5455,158374.0
2022-03-14 14:05:00,13.38,13.42,13.38,13.4,169037.0,6.5455,6.5651,6.5455,6.5553,169037.0
2022-03-14 14:10:00,13.4,13.41,13.4,13.41,47847.0,6.5553,6.5602,6.5553,6.5602,47847.0
2022-03-14 14:15:00,13.41,13.43,13.4,13.43,149763.0,6.5602,6.57,6.5553,6.57,149763.0
2022-03-14 14:20:00,13.43,13.46,13.42,13.43,241611.0,6.57,6.5847,6.5651,6.57,241611.0
2022-03-14 14:25:00,13.42,13.43,13.38,13.38,107214.0,6.5651,6.57,6.5455,6.5455,107214.0
2022-03-14 14:30:00,13.39,13.4,13.36,13.37,188749.0,6.5504,6.5553,6.5357,6.5406,188749.0
2022-03-14 14:35:00,13.37,13.38,13.34,13.36,170452.0,6.5406,6.5455,6.5259,6.5357,170452.0
2022-03-14 14:40:00,13.36,13.36,13.32,13.35,197114.0,6.5357,6.5357,6.5162,6.5308,197114.0
2022-03-14 14:45:00,13.34,13.36,13.33,13.34,80939.0,6.5259,6.5357,6.5211,6.5259,80939.0
2022-03-14 14:50:00,13.34,13.34,13.31,13.34,191833.0,6.5259,6.5259,6.5113,6.5259,191833.0
2022-03-14 14:55:00,13.34,13.37,13.33,13.36,99679.0,6.5259,6.5406,6.5211,6.5357,99679.0
2022-03-14 15:00:00,13.36,13.42,13.36,13.41,101637.0,6.5357,6.5651,6.5357,6.5602,101637.0
2022-03-14 15:05:00,13.41,13.43,13.4,13.42,123212.0,6.5602,6.57,6.5553,6.5651,123212.0
2022-03-14 15:10:00,13.41,13.46,13.41,13.45,418440.0,6.5602,6.5847,6.5602,6.5798,418440.0
2022-03-14 15:15:00,13.45,13.46,13.42,13.43,112857.0,6.5798,6.5847,6.5651,6.57,112857.0
2022-03-14 15:20:00,13.44,13.45,13.41,13.42,213754.0,6.5749,6.5798,6.5602,6.5651,213754.0
2022-03-14 15:25:00,13.42,13.44,13.41,13.42,250474.0,6.5651,6.5749,6.5602,6.5651,250474.0
2022-03-14 15:30:00,13.42,13.43,13.4,13.41,156398.0,6.5651,6.57,6.5553,6.5602,156398.0
2022-03-14 15:35:00,13.41,13.42,13.39,13.41,324026.0,6.5602,6.5651,6.5504,6.5602,324026.0
2022-03-14 15:40:00,13.41,13.44,13.38,13.44,349172.0,6.5602,6.5749,6.5455,6.5749,349172.0
2022-03-14 15:45:00,13.44,13.46,13.41,13.45,667368.0,6.5749,6.5847,6.5602,6.5798,667368.0
2022-03-14 15:50:00,13.44,13.47,13.43,13.46,365387.0,6.5749,6.5895,6.57,6.5847,365387.0
2022-03-14 15:55:00,13.46,13.48,13.45,13.47,1236837.0,6.5847,6.5944,6.5798,6.5895,1236837.0
2022-03-15 09:30:00,13.09,13.14,12.96,13.13,1520127.0,6.4036,6.4281,6.3401,6.4232,1520127.0
2022-03-15 09:35:00,13.13,13.2,13.09,13.11,628903.0,6.4232,6.4575,6.4036,6.4134,628903.0
2022-03-15 09:40:00,13.11,13.13,12.95,13.0,794919.0,6.4134,6.4232,6.3352,6.3596,794919.0
2022-03-15 09:45:00,12.99,13.0,12.93,12.95,288419.0,6.3547,6.3596,6.3254,6.3352,288419.0
2022-03-15 09:50:00,12.95,12.96,12.82,12.84,770659.0,6.3352,6.3401,6.2716,6.2813,770659.0
2022-03-15 09:55:00,12.84,12.88,12.83,12.83,434511.0,6.2813,6.3009,6.2765,6.2765,434511.0
2022-03-15 10:00:00,12.84,12.86,12.79,12.83,464218.0,6.2813,6.2911,6.2569,6.2765,464218.0
2022-03-15 10:05:00,12.83,12.88,12.82,12.84,692062.0,6.2765,6.3009,6.2716,6.2813,692062.0
2022-03-15 10:10:00,12.84,12.84,12.75,12.78,963323.0,6.2813,6.2813,6.2373,6.252,963323.0
2022-03-15 10:15:00,12.79,12.87,12.77,12.87,1030120.0,6.2569,6.296,6.2471,6.296,1030120.0
2022-03-15 10:20:00,12.86,12.9,12.86,12.88,262802.0,6.2911,6.3107,6.2911,6.3009,262802.0
2022-03-15 10:25:00,12.88,12.91,12.86,12.87,414265.0,6.3009,6.3156,6.2911,6.296,414265.0
2022-03-15 10:30:00,12.87,12.91,12.86,12.9,357157.0,6.296,6.3156,6.2911,6.3107,357157.0
2022-03-15 10:35:00,12.9,12.97,12.89,12.93,306025.0,6.3107,6.3449,6.3058,6.3254,306025.0
2022-03-15 10:40:00,12.93,12.98,12.92,12.98,311181.0,6.3254,6.3498,6.3205,6.3498,311181.0
2022-03-15 10:45:00,12.98,13.01,12.98,13.0,278308.0,6.3498,6.3645,6.3498,6.3596,278308.0
2022-03-15 10:50:00,13.0,13.01,12.96,12.96,181295.0,6.3596,6.3645,6.3401,6.3401,181295.0
2022-03-15 10:55:00,12.96,12.97,12.89,12.89,146839.0,6.3401,6.3449,6.3058,6.3058,146839.0
2022-03-15 11:00:00,12.89,12.89,12.86,12.88,200091.0,6.3058,6.3058,6.2911,6.3009,200091.0
2022-03-15 11:05:00,12.88,12.89,12.84,12.86,247006.0,6.3009,6.3058,6.2813,6.2911,247006.0
2022-03-15 11:10:00,12.86,12.89,12.82,12.88,292838.0,6.2911,6.3058,6.2716,6.3009,292838.0
2022-03-15 11:15:00,12.88,12.95,12.87,12.94,256664.0,6.3009,6.3352,6.296,6.3303,256664.0
2022-03-15 11:20:00,12.95,12.99,12.94,12.97,330879.0,6.3352,6.3547,6.3303,6.3449,330879.0
2022-03-15 11:25:00,12.97,12.97,12.92,12.97,193703.0,6.3449,6.3449,6.3205,6.3449,193703.0
2022-03-15 11:30:00,12.97,13.02,12.96,12.99,199213.0,6.3449,6.3694,6.3401,6.3547,199213.0
2022-03-15 11:35:00,12.99,13.0,12.95,12.98,143862.0,6.3547,6.3596,6.3352,6.3498,143862.0
2022-03-15 11:40:00,12.98,13.01,12.96,13.0,253890.0,6.3498,6.3645,6.3401,6.3596,253890.0
2022-03-15 11:45:00,13.01,13.05,13.0,13.03,372331.0,6.3645,6.3841,6.3596,6.3743,372331.0
2022-03-15 11:50:00,13.03,13.07,13.02,13.04,296366.0,6.3743,6.3939,6.3694,6.3792,296366.0
2022-03-15 11:55:00,13.04,13.04,12.98,12.99,269935.0,6.3792,6.3792,6.3498,6.3547,269935.0
2022-03-15 12:00:00,12.99,13.02,12.98,13.01,434929.0,6.3547,6.3694,6.3498,6.3645,434929.0
2022-03-15 12:05:00,13.0,13.02,12.98,12.98,117300.0,6.3596,6.3694,6.3498,6.3498,117300.0
2022-03-15 12:10:00,12.99,13.0,12.96,13.0,168912.0,6.3547,6.3596,6.3401,6.3596,168912.0
2022-03-15 12:15:00,13.0,13.06,13.0,13.04,195531.0,6.3596,6.389,6.3596,6.3792,195531.0
2022-03-15 12:20:00,13.04,13.15,13.03,13.14,585754.0,6.3792,6.433,6.3743,6.4281,585754.0
2022-03-15 12:25:00,13.13,13.22,13.13,13.21,333153.0,6.4232,6.4672,6.4232,6.4624,333153.0
2022-03-15 12:30:00,13.21,13.24,13.17,13.24,555579.0,6.4624,6.477,6.4428,6.477,555579.0
2022-03-15 12:35:00,13.23,13.23,13.15,13.16,338101.0,6.4721,6.4721,6.433,6.4379,338101.0
2022-03-15 12:40:00,13.15,13.18,13.11,13.12,207324.0,6.433,6.4477,6.4134,6.4183,207324.0
2022-03-15 12:45:00,13.12,13.13,13.1,13.12,215981.0,6.4183,6.4232,6.4085,6.4183,215981.0
2022-03-15 12:50:00,13.12,13.12,13.09,13.11,78710.0,6.4183,6.4183,6.4036,6.4134,78710.0
2022-03-15 12:55:00,13.11,13.15,13.1,13.15,116895.0,6.4134,6.433,6.4085,6.433,116895.0
2022-03-15 13:00:00,13.15,13.19,13.14,13.17,288366.0,6.433,6.4526,6.4281,6.4428,288366.0
2022-03-15 13:05:00,13.16,13.17,13.12,13.14,167251.0,6.4379,6.4428,6.4183,6.4281,167251.0
2022-03-15 13:10:00,13.14,13.16,13.11,13.12,78871.0,6.4281,6.4379,6.4134,6.4183,78871.0
2022-03-15 13:15:00,13.11,13.12,13.07,13.08,203061.0,6.4134,6.4183,6.3939,6.3988,203061.0
2022-03-15 13:20:00,13.07,13.08,13.06,13.07,137300.0,6.3939,6.3988,6.389,6.3939,137300.0
2022-03-15 13:25:00,13.07,13.09,13.05,13.05,198809.0,6.3939,6.4036,6.3841,6.3841,198809.0
2022-03-15 13:30:00,13.05,13.07,13.03,13.06,217138.0,6.3841,6.3939,6.3743,6.389,217138.0
2022-03-15 13:35:00,13.06,13.09,13.06,13.07,136285.0,6.389,6.4036,6.389,6.3939,136285.0
2022-03-15 13:40:00,13.07,13.09,13.05,13.06,176937.0,6.3939,6.4036,6.3841,6.389,176937.0
2022-03-15 13:45:00,13.06,13.09,13.04,13.09,103793.0,6.389,6.4036,6.3792,6.4036,103793.0
2022-03-15 13:50:00,13.08,13.15,13.08,13.14,522671.0,6.3988,6.433,6.3988,6.4281,522671.0
2022-03-15 13:55:00,13.15,13.15,13.09,13.11,198291.0,6.433,6.433,6.4036,6.4134,198291.0
2022-03-15 14:00:00,13.1,13.1,13.07,13.07,140129.0,6.4085,6.4085,6.3939,6.3939,140129.0
2022-03-15 14:05:00,13.08,13.09,13.07,13.09,166835.0,6.3988,6.4036,6.3939,6.4036,166835.0
2022-03-15 14:10:00,13.08,13.09,13.05,13.06,85024.0,6.3988,6.4036,6.3841,6.389,85024.0
2022-03-15 14:15:00,13.06,13.07,13.02,13.02,183394.0,6.389,6.3939,6.3694,6.3694,183394.0
2022-03-15 14:20:00,13.02,13.03,12.99,13.01,234636.0,6.3694,6.3743,6.3547,6.3645,234636.0
2022-03-15 14:25:00,13.01,13.07,13.01,13.06,213216.0,6.3645,6.3939,6.3645,6.389,213216.0
2022-03-15 14:30:00,13.06,13.06,13.02,13.05,379770.0,6.389,6.389,6.3694,6.3841,379770.0
2022-03-15 14:35:00,13.06,13.07,13.04,13.05,188143.0,6.389,6.3939,6.3792,6.3841,188143.0
2022-03-15 14:40:00,13.06,13.07,13.02,13.03,203010.0,6.389,6.3939,6.3694,6.3743,203010.0
2022-03-15 14:45:00,13.04,13.1,13.03,13.09,141499.0,6.3792,6.4085,6.3743,6.4036,141499.0
2022-03-15 14:50:00,13.09,13.11,13.06,13.07,149802.0,6.4036,6.4134,6.389,6.3939,149802.0
2022-03-15 14:55:00,13.07,13.1,13.06,13.09,194748.0,6.3939,6.4085,6.389,6.4036,194748.0
2022-03-15 15:00:00,13.09,13.09,13.06,13.07,95405.0,6.4036,6.4036,6.389,6.3939,95405.0
2022-03-15 15:05:00,13.07,13.08,13.05,13.06,134999.0,6.3939,6.3988,6.3841,6.389,134999.0
2022-03-15 15:10:00,13.06,13.08,13.05,13.07,186150.0,6.389,6.3988,6.3841,6.3939,186150.0
2022-03-15 15:15:00,13.07,13.1,13.06,13.09,212668.0,6.3939,6.4085,6.389,6.4036,212668.0
2022-03-15 15:20:00,13.08,13.09,13.07,13.08,87646.0,6.3988,6.4036,6.3939,6.3988,87646.0
2022-03-15 15:25:00,13.08,13.11,13.07,13.11,146025.0,6.3988,6.4134,6.3939,6.4134,146025.0
2022-03-15 15:30:00,13.11,13.12,13.08,13.09,278268.0,6.4134,6.4183,6.3988,6.4036,278268.0
2022-03-15 15:35:00,13.09,13.1,13.08,13.1,234329.0,6.4036,6.4085,6.3988,6.4085,234329.0
2022-03-15 15:40:00,13.1,13.1,13.07,13.08,313354.0,6.4085,6.4085,6.3939,6.3988,313354.0
2022-03-15 15:45:00,13.08,13.09,13.07,13.09,353050.0,6.3988,6.4036,6.3939,6.4036,353050.0
2022-03-15 15:50:00,13.09,13.12,13.08,13.11,795943.0,6.4036,6.4183,6.3988,6.4134,795943.0
2022-03-15 15:55:00,13.11,13.11,13.07,13.09,1295980.0,6.4134,6.4134,6.3939,6.4036,1295980.0
2022-03-16 09:30:00,13.19,13.23,13.11,13.16,889906.0,6.4526,6.4721,6.4134,6.4379,889906.0
2022-03-16 09:35:00,13.17,13.25,13.17,13.23,267112.0,6.4428,6.4819,6.4428,6.4721,267112.0
2022-03-16 09:40:00,13.24,13.24,13.13,13.2,300343.0,6.477,6.477,6.4232,6.4575,300343.0
2022-03-16 09:45:00,13.2,13.23,13.16,13.18,256850.0,6.4575,6.4721,6.4379,6.4477,256850.0
2022-03-16 09:50:00,13.18,13.21,13.14,13.14,248881.0,6.4477,6.4624,6.4281,6.4281,248881.0
2022-03-16 09:55:00,13.14,13.25,13.14,13.23,290768.0,6.4281,6.4819,6.4281,6.4721,290768.0
2022-03-16 10:00:00,13.23,13.27,13.19,13.2,204554.0,6.4721,6.4917,6.4526,6.4575,204554.0
2022-03-16 10:05:00,13.2,13.26,13.2,13.23,245135.0,6.4575,6.4868,6.4575,6.4721,245135.0
2022-03-16 10:10:00,13.24,13.26,13.2,13.22,179886.0,6.477,6.4868,6.4575,6.4672,179886.0
2022-03-16 10:15:00,13.22,13.22,13.12,13.12,214288.0,6.4672,6.4672,6.4183,6.4183,214288.0
2022-03-16 10:20:00,13.12,13.19,13.1,13.17,220240.0,6.4183,6.4526,6.4085,6.4428,220240.0
2022-03-16 10:25:00,13.18,13.18,13.12,13.14,128095.0,6.4477,6.4477,6.4183,6.4281,128095.0
2022-03-16 10:30:00,13.13,13.15,13.1,13.13,197889.0,6.4232,6.433,6.4085,6.4232,197889.0
2022-03-16 10:35:00,13.13,13.2,13.12,13.17,288340.0,6.4232,6.4575,6.4183,6.4428,288340.0
2022-03-16 10:40:00,13.17,13.22,13.15,13.18,245248.0,6.4428,6.4672,6.433,6.4477,245248.0
2022-03-16 10:45:00,13.19,13.21,13.16,13.18,217633.0,6.4526,6.4624,6.4379,6.4477,217633.0
2022-03-16 10:50:00,13.18,13.19,13.14,13.18,359975.0,6.4477,6.4526,6.4281,6.4477,359975.0
2022-03-16 10:55:00,13.18,13.2,13.16,13.19,493076.0,6.4477,6.4575,6.4379,6.4526,493076.0
2022-03-16 11:00:00,13.2,13.23,13.18,13.21,256714.0,6.4575,6.4721,6.4477,6.4624,256714.0
2022-03-16 11:05:00,13.2,13.21,13.17,13.17,88109.0,6.4575,6.4624,6.4428,6.4428,88109.0
2022-03-16 11:10:00,13.17,13.18,13.15,13.16,111431.0,6.4428,6.4477,6.433,6.4379,111431.0
2022-03-16 11:15:00,13.16,13.2,13.15,13.18,236894.0,6.4379,6.4575,6.433,6.4477,236894.0
2022-03-16 11:20:00,13.17,13.2,13.16,13.17,95084.0,6.4428,6.4575,6.4379,6.4428,95084.0
2022-03-16 11:25:00,13.17,13.17,13.14,13.15,106090.0,6.4428,6.4428,6.4281,6.433,106090.0
2022-03-16 11:30:00,13.14,13.15,13.11,13.11,171576.0,6.4281,6.433,6.4134,6.4134,171576.0
2022-03-16 11:35:00,13.11,13.14,13.11,13.12,85081.0,6.4134,6.4281,6.4134,6.4183,85081.0
2022-03-16 11:40:00,13.12,13.13,13.1,13.13,71790.0,6.4183,6.4232,6.4085,6.4232,71790.0
2022-03-16 11:45:00,13.12,13.13,13.11,13.12,119485.0,6.4183,6.4232,6.4134,6.4183,119485.0
2022-03-16 11:50:00,13.11,13.17,13.11,13.16,123482.0,6.4134,6.4428,6.4134,6.4379,123482.0
2022-03-16 11:55:00,13.15,13.18,13.15,13.18,112587.0,6.433,6.4477,6.433,6.4477,112587.0
2022-03-16 12:00:00,13.18,13.2,13.16,13.19,192387.0,6.4477,6.4575,6.4379,6.4526,192387.0
2022-03-16 12:05:00,13.19,13.25,13.18,13.24,159531.0,6.4526,6.4819,6.4477,6.477,159531.0
2022-03-16 12:10:00,13.23,13.25,13.22,13.25,89085.0,6.4721,6.4819,6.4672,6.4819,89085.0
2022-03-16 12:15:00,13.25,13.26,13.21,13.21,82209.0,6.4819,6.4868,6.4624,6.4624,82209.0
2022-03-16 12:20:00,13.21,13.23,13.2,13.21,155364.0,6.4624,6.4721,6.4575,6.4624,155364.0
2022-03-16 12:25:00,13.21,13.25,13.21,13.24,96168.0,6.4624,6.4819,6.4624,6.477,96168.0
2022-03-16 12:30:00,13.24,13.25,13.21,13.25,130211.0,6.477,6.4819,6.4624,6.4819,130211.0
2022-03-16 12:35:00,13.25,13.25,13.0,13.17,1695783.0,6.4819,6.4819,6.3596,6.4428,1695783.0
2022-03-16 12:40:00,13.16,13.19,13.13,13.16,293824.0,6.4379,6.4526,6.4232,6.4379,293824.0
2022-03-16 12:45:00,13.15,13.17,13.11,13.13,644588.0,6.433,6.4428,6.4134,6.4232,644588.0
2022-03-16 12:50:00,13.12,13.14,13.11,13.12,267640.0,6.4183,6.4281,6.4134,6.4183,267640.0
2022-03-16 12:55:00,13.13,13.17,13.11,13.16,243561.0,6.4232,6.4428,6.4134,6.4379,243561.0
2022-03-16 13:00:00,13.16,13.16,13.11,13.12,206556.0,6.4379,6.4379,6.4134,6.4183,206556.0
2022-03-16 13:05:00,13.12,13.13,13.06,13.09,226380.0,6.4183,6.4232,6.389,6.4036,226380.0
2022-03-16 13:10:00,13.08,13.09,13.06,13.08,143121.0,6.3988,6.4036,6.389,6.3988,143121.0
2022-03-16 13:15:00,13.08,13.11,13.07,13.11,141085.0,6.3988,6.4134,6.3939,6.4134,141085.0
2022-03-16 13:20:00,13.11,13.12,13.09,13.11,198141.0,6.4134,6.4183,6.4036,6.4134,198141.0
2022-03-16 13:25:00,13.12,13.13,13.09,13.1,151026.0,6.4183,6.4232,6.4036,6.4085,151026.0
2022-03-16 13:30:00,13.11,13.13,13.1,13.11,56321.0,6.4134,6.4232,6.4085,6.4134,56321.0
2022-03-16 13:35:00,13.12,13.12,13.09,13.11,59401.0,6.4183,6.4183,6.4036,6.4134,59401.0
2022-03-16 13:40:00,13.1,13.13,13.09,13.12,272643.0,6.4085,6.4232,6.4036,6.4183,272643.0
2022-03-16 13:45:00,13.12,13.13,13.11,13.12,85081.0,6.4183,6.4232,6.4134,6.4183,85081.0
2022-03-16 13:50:00,13.12,13.13,13.1,13.12,375510.0,6.4183,6.4232,6.4085,6.4183,375510.0
2022-03-16 13:55:00,13.12,13.14,13.11,13.13,136568.0,6.4183,6.4281,6.4134,6.4232,136568.0
2022-03-16 14:00:00,13.13,13.13,13.09,13.1,412745.0,6.4232,6.4232,6.4036,6.4085,412745.0
2022-03-16 14:05:00,13.1,13.12,13.09,13.1,544454.0,6.4085,6.4183,6.4036,6.4085,544454.0
2022-03-16 14:10:00,13.09,13.12,13.08,13.11,863337.0,6.4036,6.4183,6.3988,6.4134,863337.0
2022-03-16 14:15:00,13.1,13.1,13.05,13.08,246251.0,6.4085,6.4085,6.3841,6.3988,246251.0
2022-03-16 14:20:00,13.07,13.08,13.0,13.01,124849.0,6.3939,6.3988,6.3596,6.3645,124849.0
2022-03-16 14:25:00,13.01,13.04,13.0,13.01,151724.0,6.3645,6.3792,6.3596,6.3645,151724.0
2022-03-16 14:30:00,13.0,13.01,12.94,12.96,507731.0,6.3596,6.3645,6.3303,6.3401,507731.0
2022-03-16 14:35:00,12.96,13.08,12.94,13.07,339323.0,6.3401,6.3988,6.3303,6.3939,339323.0
2022-03-16 14:40:00,13.07,13.12,13.06,13.09,237007.0,6.3939,6.4183,6.389,6.4036,237007.0
2022-03-16 14:45:00,13.09,13.13,13.08,13.11,194984.0,6.4036,6.4232,6.3988,6.4134,194984.0
2022-03-16 14:50:00,13.11,13.14,13.08,13.13,200122.0,6.4134,6.4281,6.3988,6.4232,200122.0
2022-03-16 14:55:00,13.13,13.16,13.11,13.12,268134.0,6.4232,6.4379,6.4134,6.4183,268134.0
2022-03-16 15:00:00,13.12,13.18,13.1,13.17,218206.0,6.4183,6.4477,6.4085,6.4428,218206.0
2022-03-16 15:05:00,13.17,13.19,13.14,13.14,293609.0,6.4428,6.4526,6.4281,6.4281,293609.0
2022-03-16 15:10:00,13.15,13.17,13.13,13.16,116216.0,6.433,6.4428,6.4232,6.4379,116216.0
2022-03-16 15:15:00,13.16,13.2,13.14,13.19,112701.0,6.4379,6.4575,6.4281,6.4526,112701.0
2022-03-16 15:20:00,13.18,13.24,13.17,13.2,521530.0,6.4477,6.477,6.4428,6.4575,521530.0
2022-03-16 15:25:00,13.2,13.21,13.17,13.19,465162.0,6.4575,6.4624,6.4428,6.4526,465162.0
2022-03-16 15:30:00,13.19,13.19,13.15,13.16,465605.0,6.4526,6.4526,6.433,6.4379,465605.0
2022-03-16 15:35:00,13.15,13.16,13.13,13.15,281408.0,6.433,6.4379,6.4232,6.433,281408.0
2022-03-16 15:40:00,13.15,13.18,13.15,13.16,820976.0,6.433,6.4477,6.433,6.4379,820976.0
2022-03-16 15:45:00,13.16,13.19,13.15,13.19,487306.0,6.4379,6.4526,6.433,6.4526,487306.0
2022-03-16 15:50:00,13.19,13.23,13.17,13.21,948297.0,6.4526,6.4721,6.4428,6.4624,948297.0
2022-03-16 15:55:00,13.21,13.26,13.21,13.26,1238959.0,6.4624,6.4868,6.4624,6.4868,1238959.0
2022-03-17 09:30:00,13.15,13.22,13.08,13.14,1214735.0,6.433,6.4672,6.3988,6.4281,1214735.0
2022-03-17 09:35:00,13.14,13.3,13.14,13.26,604960.0,6.4281,6.5064,6.4281,6.4868,604960.0
2022-03-17 09:40:00,13.25,13.26,13.19,13.21,268437.0,6.4819,6.4868,6.4526,6.4624,268437.0
2022-03-17 09:45:00,13.21,13.21,13.12,13.12,278542.0,6.4624,6.4624,6.4183,6.4183,278542.0
2022-03-17 09:50:00,13.12,13.14,13.05,13.06,591377.0,6.4183,6.4281,6.3841,6.389,591377.0
2022-03-17 09:55:00,13.07,13.09,12.95,13.0,697275.0,6.3939,6.4036,6.3352,6.3596,697275.0
2022-03-17 10:00:00,13.0,13.03,12.96,12.97,613579.0,6.3596,6.3743,6.3401,6.3449,613579.0
2022-03-17 10:05:00,12.97,13.04,12.92,13.0,617524.0,6.3449,6.3792,6.3205,6.3596,617524.0
2022-03-17 10:10:00,13.0,13.04,12.98,13.0,400169.0,6.3596,6.3792,6.3498,6.3596,400169.0
2022-03-17 10:15:00,13.0,13.03,12.94,12.95,1258333.0,6.3596,6.3743,6.3303,6.3352,1258333.0
2022-03-17 10:20:00,12.95,12.99,12.91,12.95,226603.0,6.3352,6.3547,6.3156,6.3352,226603.0
2022-03-17 10:25:00,12.96,12.97,12.89,12.89,602286.0,6.3401,6.3449,6.3058,6.3058,602286.0
2022-03-17 10:30:00,12.9,12.91,12.84,12.86,457368.0,6.3107,6.3156,6.2813,6.2911,457368.0
2022-03-17 10:35:00,12.86,12.92,12.84,12.92,384380.0,6.2911,6.3205,6.2813,6.3205,384380.0
2022-03-17 10:40:00,12.92,12.94,12.87,12.92,384975.0,6.3205,6.3303,6.296,6.3205,384975.0
2022-03-17 10:45:00,12.92,12.97,12.91,12.95,289488.0,6.3205,6.3449,6.3156,6.3352,289488.0
2022-03-17 10:50:00,12.95,12.97,12.93,12.96,181826.0,6.3352,6.3449,6.3254,6.3401,181826.0
2022-03-17 10:55:00,12.96,13.03,12.94,13.01,327826.0,6.3401,6.3743,6.3303,6.3645,327826.0
2022-03-17 11:00:00,13.01,13.08,13.0,13.08,366028.0,6.3645,6.3988,6.3596,6.3988,366028.0
2022-03-17 11:05:00,13.08,13.1,13.05,13.07,437625.0,6.3988,6.4085,6.3841,6.3939,437625.0
2022-03-17 11:10:00,13.08,13.08,13.02,13.06,105920.0,6.3988,6.3988,6.3694,6.389,105920.0
2022-03-17 11:15:00,13.05,13.14,13.05,13.1,234135.0,6.3841,6.4281,6.3841,6.4085,234135.0
2022-03-17 11:20:00,13.11,13.13,13.08,13.09,222595.0,6.4134,6.4232,6.3988,6.4036,222595.0
2022-03-17 11:25:00,13.09,13.09,13.06,13.06,248658.0,6.4036,6.4036,6.389,6.389,248658.0
2022-03-17 11:30:00,13.06,13.07,13.03,13.04,230838.0,6.389,6.3939,6.3743,6.3792,230838.0
2022-03-17 11:35:00,13.04,13.04,13.01,13.03,452567.0,6.3792,6.3792,6.3645,6.3743,452567.0
2022-03-17 11:40:00,13.03,13.03,12.98,13.0,434678.0,6.3743,6.3743,6.3498,6.3596,434678.0
2022-03-17 11:45:00,13.0,13.01,12.99,13.01,344817.0,6.3596,6.3645,6.3547,6.3645,344817.0
2022-03-17 11:50:00,13.01,13.04,12.99,13.03,333292.0,6.3645,6.3792,6.3547,6.3743,333292.0
2022-03-17 11:55:00,13.03,13.05,13.02,13.04,355699.0,6.3743,6.3841,6.3694,6.3792,355699.0
2022-03-17 12:00:00,13.03,13.05,13.02,13.04,320423.0,6.3743,6.3841,6.3694,6.3792,320423.0
2022-03-17 12:05:00,13.04,13.04,13.01,13.02,464685.0,6.3792,6.3792,6.3645,6.3694,464685.0
2022-03-17 12:10:00,13.02,13.04,13.01,13.02,154669.0,6.3694,6.3792,6.3645,6.3694,154669.0
2022-03-17 12:15:00,13.03,13.03,13.0,13.01,334554.0,6.3743,6.3743,6.3596,6.3645,334554.0
2022-03-17 12:20:00,13.01,13.04,13.01,13.02,388418.0,6.3645,6.3792,6.3645,6.3694,388418.0
2022-03-17 12:25:00,13.02,13.06,13.01,13.04,362797.0,6.3694,6.389,6.3645,6.3792,362797.0
2022-03-17 12:30:00,13.05,13.07,13.04,13.06,200247.0,6.3841,6.3939,6.3792,6.389,200247.0
2022-03-17 12:35:00,13.06,13.07,13.03,13.04,330907.0,6.389,6.3939,6.3743,6.3792,330907.0
2022-03-17 12:40:00,13.03,13.06,13.02,13.06,158879.0,6.3743,6.389,6.3694,6.389,158879.0
2022-03-17 12:45:00,13.06,13.06,13.03,13.04,227659.0,6.389,6.389,6.3743,6.3792,227659.0
2022-03-17 12:50:00,13.04,13.05,13.02,13.03,399776.0,6.3792,6.3841,6.3694,6.3743,399776.0
2022-03-17 12:55:00,13.03,13.06,13.02,13.06,418333.0,6.3743,6.389,6.3694,6.389,418333.0
2022-03-17 13:00:00,13.05,13.14,13.04,13.13,880715.0,6.3841,6.4281,6.3792,6.4232,880715.0
2022-03-17 13:05:00,13.13,13.15,13.11,13.13,885260.0,6.4232,6.433,6.4134,6.4232,885260.0
2022-03-17 13:10:00,13.13,13.14,13.09,13.1,236433.0,6.4232,6.4281,6.4036,6.4085,236433.0
2022-03-17 13:15:00,13.1,13.1,13.05,13.07,265165.0,6.4085,6.4085,6.3841,6.3939,265165.0
2022-03-17 13:20:00,13.06,13.11,13.06,13.08,448683.0,6.389,6.4134,6.389,6.3988,448683.0
2022-03-17 13:25:00,13.08,13.08,13.06,13.08,155681.0,6.3988,6.3988,6.389,6.3988,155681.0
2022-03-17 13:30:00,13.08,13.14,13.07,13.12,441528.0,6.3988,6.4281,6.3939,6.4183,441528.0
2022-03-17 13:35:00,13.12,13.15,13.1,13.15,407486.0,6.4183,6.433,6.4085,6.433,407486.0
2022-03-17 13:40:00,13.15,13.16,13.12,13.13,375162.0,6.433,6.4379,6.4183,6.4232,375162.0
2022-03-17 13:45:00,13.13,13.18,13.12,13.17,612858.0,6.4232,6.4477,6.4183,6.4428,612858.0
2022-03-17 13:50:00,13.17,13.17,13.13,13.14,386862.0,6.4428,6.4428,6.4232,6.4281,386862.0
2022-03-17 13:55:00,13.14,13.15,13.12,13.13,183774.0,6.4281,6.433,6.4183,6.4232,183774.0
2022-03-17 14:00:00,13.12,13.13,13.08,13.1,144027.0,6.4183,6.4232,6.3988,6.4085,144027.0
2022-03-17 14:05:00,13.1,13.12,13.09,13.11,251067.0,6.4085,6.4183,6.4036,6.4134,251067.0
2022-03-17 14:10:00,13.1,13.11,13.08,13.1,324649.0,6.4085,6.4134,6.3988,6.4085,324649.0
2022-03-17 14:15:00,13.1,13.11,13.08,13.11,322244.0,6.4085,6.4134,6.3988,6.4134,322244.0
2022-03-17 14:20:00,13.1,13.15,13.09,13.15,417402.0,6.4085,6.433,6.4036,6.433,417402.0
2022-03-17 14:25:00,13.15,13.16,13.11,13.12,557512.0,6.433,6.4379,6.4134,6.4183,557512.0
2022-03-17 14:30:00,13.12,13.16,13.11,13.14,240072.0,6.4183,6.4379,6.4134,6.4281,240072.0
2022-03-17 14:35:00,13.15,13.16,13.09,13.1,402606.0,6.433,6.4379,6.4036,6.4085,402606.0
2022-03-17 14:40:00,13.1,13.1,13.06,13.1,663388.0,6.4085,6.4085,6.389,6.4085,663388.0
2022-03-17 14:45:00,13.1,13.11,13.02,13.03,872478.0,6.4085,6.4134,6.3694,6.3743,872478.0
2022-03-17 14:50:00,13.04,13.11,13.03,13.1,709313.0,6.3792,6.4134,6.3743,6.4085,709313.0
2022-03-17 14:55:00,13.1,13.1,13.06,13.09,381382.0,6.4085,6.4085,6.389,6.4036,381382.0
2022-03-17 15:00:00,13.08,13.09,13.06,13.08,299008.0,6.3988,6.4036,6.389,6.3988,299008.0
2022-03-17 15:05:00,13.08,13.08,13.03,13.04,492637.0,6.3988,6.3988,6.3743,6.3792,492637.0
2022-03-17 15:10:00,13.04,13.05,13.01,13.04,431183.0,6.3792,6.3841,6.3645,6.3792,431183.0
2022-03-17 15:15:00,13.04,13.08,13.04,13.06,378028.0,6.3792,6.3988,6.3792,6.389,378028.0
2022-03-17 15:20:00,13.06,13.08,12.66,12.79,5808392.0,6.389,6.3988,6.1933,6.2569,5808392.0
2022-03-17 15:25:00,12.79,13.02,12.76,13.02,1519107.0,6.2569,6.3694,6.2422,6.3694,1519107.0
2022-03-17 15:30:00,13.02,13.04,13.0,13.01,456608.0,6.3694,6.3792,6.3596,6.3645,456608.0
2022-03-17 15:35:00,13.01,13.03,12.99,13.03,262388.0,6.3645,6.3743,6.3547,6.3743,262388.0
2022-03-17 15:40:00,13.03,13.04,12.99,13.0,685167.0,6.3743,6.3792,6.3547,6.3596,685167.0
2022-03-17 15:45:00,13.0,13.03,12.99,13.02,668075.0,6.3596,6.3743,6.3547,6.3694,668075.0
2022-03-17 15:50:00,13.01,13.03,12.98,12.99,678763.0,6.3645,6.3743,6.3498,6.3547,678763.0
2022-03-17 15:55:00,12.98,13.02,12.98,13.02,1692542.0,6.3498,6.3694,6.3498,6.3694,1692542.0
2022-03-18 09:30:00,13.06,13.07,12.93,12.99,863163.0,6.389,6.3939,6.3254,6.3547,863163.0
2022-03-18 09:35:00,13.0,13.04,12.97,13.0,395296.0,6.3596,6.3792,6.3449,6.3596,395296.0
2022-03-18 09:40:00,12.99,13.18,12.99,13.18,702072.0,6.3547,6.4477,6.3547,6.4477,702072.0
2022-03-18 09:45:00,13.18,13.24,13.17,13.18,797579.0,6.4477,6.477,6.4428,6.4477,797579.0
2022-03-18 09:50:00,13.17,13.19,13.11,13.12,349921.0,6.4428,6.4526,6.4134,6.4183,349921.0
2022-03-18 09:55:00,13.12,13.16,13.11,13.14,301226.0,6.4183,6.4379,6.4134,6.4281,301226.0
2022-03-18 10:00:00,13.14,13.21,13.12,13.21,568708.0,6.4281,6.4624,6.4183,6.4624,568708.0
2022-03-18 10:05:00,13.21,13.28,13.17,13.27,562134.0,6.4624,6.4966,6.4428,6.4917,562134.0
2022-03-18 10:10:00,13.26,13.28,13.2,13.2,369207.0,6.4868,6.4966,6.4575,6.4575,369207.0
2022-03-18 10:15:00,13.21,13.22,13.12,13.13,364003.0,6.4624,6.4672,6.4183,6.4232,364003.0
2022-03-18 10:20:00,13.13,13.16,13.11,13.15,495562.0,6.4232,6.4379,6.4134,6.433,495562.0
2022-03-18 10:25:00,13.15,13.16,13.12,13.13,833225.0,6.433,6.4379,6.4183,6.4232,833225.0
2022-03-18 10:30:00,13.13,13.16,13.12,13.13,437542.0,6.4232,6.4379,6.4183,6.4232,437542.0
2022-03-18 10:35:00,13.12,13.16,13.12,13.13,779136.0,6.4183,6.4379,6.4183,6.4232,779136.0
2022-03-18 10:40:00,13.13,13.16,13.13,13.15,458936.0,6.4232,6.4379,6.4232,6.433,458936.0
2022-03-18 10:45:00,13.15,13.16,13.13,13.15,711962.0,6.433,6.4379,6.4232,6.433,711962.0
2022-03-18 10:50:00,13.15,13.25,13.13,13.24,680929.0,6.433,6.4819,6.4232,6.477,680929.0
2022-03-18 10:55:00,13.24,13.25,13.22,13.23,401846.0,6.477,6.4819,6.4672,6.4721,401846.0
2022-03-18 11:00:00,13.24,13.24,13.2,13.21,228106.0,6.477,6.477,6.4575,6.4624,228106.0
2022-03-18 11:05:00,13.21,13.23,13.2,13.22,224941.0,6.4624,6.4721,6.4575,6.4672,224941.0
2022-03-18 11:10:00,13.21,13.22,13.18,13.19,640425.0,6.4624,6.4672,6.4477,6.4526,640425.0
2022-03-18 11:15:00,13.19,13.2,13.17,13.19,102283.0,6.4526,6.4575,6.4428,6.4526,102283.0
2022-03-18 11:20:00,13.19,13.19,13.15,13.16,167889.0,6.4526,6.4526,6.433,6.4379,167889.0
2022-03-18 11:25:00,13.16,13.16,13.11,13.12,242236.0,6.4379,6.4379,6.4134,6.4183,242236.0
2022-03-18 11:30:00,13.12,13.14,13.1,13.13,279718.0,6.4183,6.4281,6.4085,6.4232,279718.0
2022-03-18 11:35:00,13.13,13.2,13.13,13.19,245434.0,6.4232,6.4575,6.4232,6.4526,245434.0
2022-03-18 11:40:00,13.19,13.21,13.17,13.2,152603.0,6.4526,6.4624,6.4428,6.4575,152603.0
2022-03-18 11:45:00,13.2,13.21,13.17,13.2,162486.0,6.4575,6.4624,6.4428,6.4575,162486.0
2022-03-18 11:50:00,13.2,13.21,13.18,13.18,256769.0,6.4575,6.4624,6.4477,6.4477,256769.0
2022-03-18 11:55:00,13.19,13.2,13.17,13.2,129466.0,6.4526,6.4575,6.4428,6.4575,129466.0
2022-03-18 12:00:00,13.19,13.21,13.18,13.21,596504.0,6.4526,6.4624,6.4477,6.4624,596504.0
2022-03-18 12:05:00,13.21,13.21,13.19,13.21,577368.0,6.4624,6.4624,6.4526,6.4624,577368.0
2022-03-18 12:10:00,13.21,13.21,13.19,13.21,425731.0,6.4624,6.4624,6.4526,6.4624,425731.0
2022-03-18 12:15:00,13.21,13.21,13.19,13.19,637524.0,6.4624,6.4624,6.4526,6.4526,637524.0
2022-03-18 12:20:00,13.19,13.21,13.19,13.2,139739.0,6.4526,6.4624,6.4526,6.4575,139739.0
2022-03-18 12:25:00,13.2,13.2,13.18,13.19,89591.0,6.4575,6.4575,6.4477,6.4526,89591.0
2022-03-18 12:30:00,13.19,13.21,13.18,13.2,361122.0,6.4526,6.4624,6.4477,6.4575,361122.0
2022-03-18 12:35:00,13.19,13.21,13.19,13.2,300724.0,6.4526,6.4624,6.4526,6.4575,300724.0
2022-03-18 12:40:00,13.2,13.21,13.18,13.21,239368.0,6.4575,6.4624,6.4477,6.4624,239368.0
2022-03-18 12:45:00,13.21,13.21,13.19,13.21,469007.0,6.4624,6.4624,6.4526,6.4624,469007.0
2022-03-18 12:50:00,13.21,13.21,13.2,13.21,747786.0,6.4624,6.4624,6.4575,6.4624,747786.0
2022-03-18 12:55:00,13.21,13.22,13.2,13.21,775559.0,6.4624,6.4672,6.4575,6.4624,775559.0
2022-03-18 13:00:00,13.21,13.21,13.19,13.2,682613.0,6.4624,6.4624,6.4526,6.4575,682613.0
2022-03-18 13:05:00,13.2,13.27,13.19,13.26,454781.0,6.4575,6.4917,6.4526,6.4868,454781.0
2022-03-18 13:10:00,13.26,13.29,13.24,13.25,404282.0,6.4868,6.5015,6.477,6.4819,404282.0
2022-03-18 13:15:00,13.25,13.29,13.24,13.29,122710.0,6.4819,6.5015,6.477,6.5015,122710.0
2022-03-18 13:20:00,13.29,13.34,13.28,13.33,146952.0,6.5015,6.5259,6.4966,6.5211,146952.0
2022-03-18 13:25:00,13.34,13.35,13.31,13.31,115899.0,6.5259,6.5308,6.5113,6.5113,115899.0
2022-03-18 13:30:00,13.32,13.34,13.31,13.33,132564.0,6.5162,6.5259,6.5113,6.5211,132564.0
2022-03-18 13:35:00,13.34,13.35,13.31,13.35,169406.0,6.5259,6.5308,6.5113,6.5308,169406.0
2022-03-18 13:40:00,13.35,13.35,13.32,13.33,133032.0,6.5308,6.5308,6.5162,6.5211,133032.0
2022-03-18 13:45:00,13.33,13.34,13.29,13.31,277171.0,6.5211,6.5259,6.5015,6.5113,277171.0
2022-03-18 13:50:00,13.31,13.31,13.28,13.29,116858.0,6.5113,6.5113,6.4966,6.5015,116858.0
2022-03-18 13:55:00,13.29,13.29,13.26,13.28,122324.0,6.5015,6.5015,6.4868,6.4966,122324.0
2022-03-18 14:00:00,13.28,13.3,13.26,13.27,141939.0,6.4966,6.5064,6.4868,6.4917,141939.0
2022-03-18 14:05:00,13.28,13.28,13.25,13.26,107929.0,6.4966,6.4966,6.4819,6.4868,107929.0
2022-03-18 14:10:00,13.26,13.27,13.24,13.26,178919.0,6.4868,6.4917,6.477,6.4868,178919.0
2022-03-18 14:15:00,13.27,13.27,13.24,13.26,125477.0,6.4917,6.4917,6.477,6.4868,125477.0
2022-03-18 14:20:00,13.26,13.26,13.22,13.25,175969.0,6.4868,6.4868,6.4672,6.4819,175969.0
2022-03-18 14:25:00,13.25,13.26,13.23,13.25,298017.0,6.4819,6.4868,6.4721,6.4819,298017.0
2022-03-18 14:30:00,13.25,13.26,13.23,13.25,185709.0,6.4819,6.4868,6.4721,6.4819,185709.0
2022-03-18 14:35:00,13.24,13.28,13.23,13.27,267063.0,6.477,6.4966,6.4721,6.4917,267063.0
2022-03-18 14:40:00,13.27,13.3,13.26,13.29,245011.0,6.4917,6.5064,6.4868,6.5015,245011.0
2022-03-18 14:45:00,13.29,13.3,13.28,13.29,91175.0,6.5015,6.5064,6.4966,6.5015,91175.0
2022-03-18 14:50:00,13.29,13.31,13.28,13.31,299567.0,6.5015,6.5113,6.4966,6.5113,299567.0
2022-03-18 14:55:00,13.3,13.31,13.29,13.29,157263.0,6.5064,6.5113,6.5015,6.5015,157263.0
2022-03-18 15:00:00,13.29,13.3,13.28,13.29,95576.0,6.5015,6.5064,6.4966,6.5015,95576.0
2022-03-18 15:05:00,13.29,13.3,13.28,13.29,195809.0,6.5015,6.5064,6.4966,6.5015,195809.0
2022-03-18 15:10:00,13.29,13.29,13.27,13.28,162033.0,6.5015,6.5015,6.4917,6.4966,162033.0
2022-03-18 15:15:00,13.28,13.29,13.26,13.28,231873.0,6.4966,6.5015,6.4868,6.4966,231873.0
2022-03-18 15:20:00,13.28,13.3,13.27,13.29,354640.0,6.4966,6.5064,6.4917,6.5015,354640.0
2022-03-18 15:25:00,13.29,13.32,13.28,13.29,353685.0,6.5015,6.5162,6.4966,6.5015,353685.0
2022-03-18 15:30:00,13.29,13.33,13.29,13.31,229102.0,6.5015,6.5211,6.5015,6.5113,229102.0
2022-03-18 15:35:00,13.32,13.32,13.26,13.27,324223.0,6.5162,6.5162,6.4868,6.4917,324223.0
2022-03-18 15:40:00,13.27,13.29,13.25,13.26,319991.0,6.4917,6.5015,6.4819,6.4868,319991.0
2022-03-18 15:45:00,13.25,13.27,13.24,13.26,777180.0,6.4819,6.4917,6.477,6.4868,777180.0
2022-03-18 15:50:00,13.27,13.27,13.23,13.24,412895.0,6.4917,6.4917,6.4721,6.477,412895.0
2022-03-18 15:55:00,13.24,13.27,13.23,13.26,1727410.0,6.477,6.4917,6.4721,6.4868,1727410.0
2022-03-21 09:30:00,13.56,13.64,13.52,13.62,609018.0,6.6336,6.6727,6.614,6.6629,609018.0
2022-03-21 09:35:00,13.62,13.73,13.61,13.67,557599.0,6.6629,6.7167,6.658,6.6874,557599.0
2022-03-21 09:40:00,13.68,13.68,13.58,13.67,358377.0,6.6923,6.6923,6.6434,6.6874,358377.0
2022-03-21 09:45:00,13.67,13.72,13.63,13.69,233426.0,6.6874,6.7118,6.6678,6.6972,233426.0
2022-03-21 09:50:00,13.69,13.75,13.65,13.65,204974.0,6.6972,6.7265,6.6776,6.6776,204974.0
2022-03-21 09:55:00,13.65,13.75,13.64,13.74,381922.0,6.6776,6.7265,6.6727,6.7216,381922.0
2022-03-21 10:00:00,13.74,13.77,13.72,13.74,229175.0,6.7216,6.7363,6.7118,6.7216,229175.0
2022-03-21 10:05:00,13.74,13.74,13.7,13.74,194559.0,6.7216,6.7216,6.7021,6.7216,194559.0
2022-03-21 10:10:00,13.74,13.79,13.73,13.74,159382.0,6.7216,6.7461,6.7167,6.7216,159382.0
2022-03-21 10:15:00,13.74,13.76,13.73,13.76,132543.0,6.7216,6.7314,6.7167,6.7314,132543.0
2022-03-21 10:20:00,13.75,13.78,13.73,13.77,184114.0,6.7265,6.7412,6.7167,6.7363,184114.0
2022-03-21 10:25:00,13.77,13.8,13.73,13.79,197390.0,6.7363,6.751,6.7167,6.7461,197390.0
2022-03-21 10:30:00,13.78,13.78,13.71,13.76,194676.0,6.7412,6.7412,6.707,6.7314,194676.0
2022-03-21 10:35:00,13.76,13.8,13.75,13.78,251934.0,6.7314,6.751,6.7265,6.7412,251934.0
2022-03-21 10:40:00,13.78,13.8,13.75,13.78,133861.0,6.7412,6.751,6.7265,6.7412,133861.0
2022-03-21 10:45:00,13.78,13.83,13.77,13.83,225065.0,6.7412,6.7657,6.7363,6.7657,225065.0
2022-03-21 10:50:00,13.83,13.85,13.79,13.81,263396.0,6.7657,6.7754,6.7461,6.7559,263396.0
2022-03-21 10:55:00,13.81,13.82,13.77,13.78,199889.0,6.7559,6.7608,6.7363,6.7412,199889.0
2022-03-21 11:00:00,13.78,13.8,13.75,13.78,205820.0,6.7412,6.751,6.7265,6.7412,205820.0
2022-03-21 11:05:00,13.77,13.78,13.73,13.75,154344.0,6.7363,6.7412,6.7167,6.7265,154344.0
2022-03-21 11:10:00,13.75,13.76,13.71,13.76,221040.0,6.7265,6.7314,6.707,6.7314,221040.0
2022-03-21 11:15:00,13.76,13.79,13.74,13.78,241269.0,6.7314,6.7461,6.7216,6.7412,241269.0
2022-03-21 11:20:00,13.78,13.79,13.75,13.78,238861.0,6.7412,6.7461,6.7265,6.7412,238861.0
2022-03-21 11:25:00,13.78,13.78,13.74,13.75,254908.0,6.7412,6.7412,6.7216,6.7265,254908.0
2022-03-21 11:30:00,13.75,13.77,13.72,13.74,120239.0,6.7265,6.7363,6.7118,6.7216,120239.0
2022-03-21 11:35:00,13.74,13.76,13.72,13.75,139575.0,6.7216,6.7314,6.7118,6.7265,139575.0
2022-03-21 11:40:00,13.75,13.76,13.73,13.73,78282.0,6.7265,6.7314,6.7167,6.7167,78282.0
2022-03-21 11:45:00,13.73,13.74,13.72,13.74,312383.0,6.7167,6.7216,6.7118,6.7216,312383.0
2022-03-21 11:50:00,13.73,13.74,13.7,13.71,156181.0,6.7167,6.7216,6.7021,6.707,156181.0
2022-03-21 11:55:00,13.71,13.73,13.7,13.72,99891.0,6.707,6.7167,6.7021,6.7118,99891.0
2022-03-21 12:00:00,13.72,13.73,13.7,13.71,203775.0,6.7118,6.7167,6.7021,6.707,203775.0
2022-03-21 12:05:00,13.71,13.75,13.7,13.75,218642.0,6.707,6.7265,6.7021,6.7265,218642.0
2022-03-21 12:10:00,13.75,13.76,13.73,13.76,87302.0,6.7265,6.7314,6.7167,6.7314,87302.0
2022-03-21 12:15:00,13.76,13.79,13.75,13.79,94840.0,6.7314,6.7461,6.7265,6.7461,94840.0
2022-03-21 12:20:00,13.79,13.79,13.76,13.78,121444.0,6.7461,6.7461,6.7314,6.7412,121444.0
2022-03-21 12:25:00,13.78,13.8,13.76,13.78,350351.0,6.7412,6.751,6.7314,6.7412,350351.0
2022-03-21 12:30:00,13.78,13.79,13.72,13.77,334190.0,6.7412,6.7461,6.7118,6.7363,334190.0
2022-03-21 12:35:00,13.76,13.78,13.75,13.77,187222.0,6.7314,6.7412,6.7265,6.7363,187222.0
2022-03-21 12:40:00,13.77,13.83,13.76,13.83,87870.0,6.7363,6.7657,6.7314,6.7657,87870.0
2022-03-21 12:45:00,13.82,13.83,13.8,13.82,157550.0,6.7608,6.7657,6.751,6.7608,157550.0
2022-03-21 12:50:00,13.81,13.82,13.79,13.79,68313.0,6.7559,6.7608,6.7461,6.7461,68313.0
2022-03-21 12:55:00,13.79,13.82,13.77,13.8,178556.0,6.7461,6.7608,6.7363,6.751,178556.0
2022-03-21 13:00:00,13.79,13.81,13.76,13.78,211702.0,6.7461,6.7559,6.7314,6.7412,211702.0
2022-03-21 13:05:00,13.78,13.79,13.75,13.78,214189.0,6.7412,6.7461,6.7265,6.7412,214189.0
2022-03-21 13:10:00,13.78,13.8,13.75,13.76,123311.0,6.7412,6.751,6.7265,6.7314,123311.0
2022-03-21 13:15:00,13.75,13.76,13.73,13.74,255735.0,6.7265,6.7314,6.7167,6.7216,255735.0
2022-03-21 13:20:00,13.74,13.76,13.73,13.75,77890.0,6.7216,6.7314,6.7167,6.7265,77890.0
2022-03-21 13:25:00,13.75,13.76,13.69,13.71,304764.0,6.7265,6.7314,6.6972,6.707,304764.0
2022-03-21 13:30:00,13.71,13.77,13.7,13.77,233550.0,6.707,6.7363,6.7021,6.7363,233550.0
2022-03-21 13:35:00,13.77,13.79,13.76,13.77,158360.0,6.7363,6.7461,6.7314,6.7363,158360.0
2022-03-21 13:40:00,13.76,13.78,13.73,13.74,341168.0,6.7314,6.7412,6.7167,6.7216,341168.0
2022-03-21 13:45:00,13.74,13.76,13.73,13.74,155393.0,6.7216,6.7314,6.7167,6.7216,155393.0
2022-03-21 13:50:00,13.74,13.76,13.73,13.75,128415.0,6.7216,6.7314,6.7167,6.7265,128415.0
2022-03-21 13:55:00,13.75,13.75,13.73,13.73,91974.0,6.7265,6.7265,6.7167,6.7167,91974.0
2022-03-21 14:00:00,13.73,13.74,13.71,13.73,147047.0,6.7167,6.7216,6.707,6.7167,147047.0
2022-03-21 14:05:00,13.72,13.74,13.7,13.73,216416.0,6.7118,6.7216,6.7021,6.7167,216416.0
2022-03-21 14:10:00,13.72,13.73,13.69,13.7,125184.0,6.7118,6.7167,6.6972,6.7021,125184.0
2022-03-21 14:15:00,13.7,13.72,13.68,13.71,152825.0,6.7021,6.7118,6.6923,6.707,152825.0
2022-03-21 14:20:00,13.71,13.76,13.7,13.75,733423.0,6.707,6.7314,6.7021,6.7265,733423.0
2022-03-21 14:25:00,13.76,13.78,13.73,13.77,810835.0,6.7314,6.7412,6.7167,6.7363,810835.0
2022-03-21 14:30:00,13.77,13.82,13.76,13.79,1385018.0,6.7363,6.7608,6.7314,6.7461,1385018.0
2022-03-21 14:35:00,13.79,13.83,13.78,13.83,171893.0,6.7461,6.7657,6.7412,6.7657,171893.0
2022-03-21 14:40:00,13.82,13.88,13.8,13.88,266568.0,6.7608,6.7901,6.751,6.7901,266568.0
2022-03-21 14:45:00,13.88,13.91,13.86,13.9,535389.0,6.7901,6.8048,6.7803,6.7999,535389.0
2022-03-21 14:50:00,13.89,13.92,13.89,13.89,298320.0,6.795,6.8097,6.795,6.795,298320.0
2022-03-21 14:55:00,13.9,13.92,13.89,13.9,315516.0,6.7999,6.8097,6.795,6.7999,315516.0
2022-03-21 15:00:00,13.89,13.9,13.83,13.84,389289.0,6.795,6.7999,6.7657,6.7705,389289.0
2022-03-21 15:05:00,13.84,13.9,13.83,13.88,211843.0,6.7705,6.7999,6.7657,6.7901,211843.0
2022-03-21 15:10:00,13.89,13.91,13.88,13.91,259687.0,6.795,6.8048,6.7901,6.8048,259687.0
2022-03-21 15:15:00,13.91,13.96,13.9,13.95,351436.0,6.8048,6.8293,6.7999,6.8244,351436.0
2022-03-21 15:20:00,13.94,13.96,13.91,13.93,576411.0,6.8195,6.8293,6.8048,6.8146,576411.0
2022-03-21 15:25:00,13.93,13.93,13.85,13.85,784142.0,6.8146,6.8146,6.7754,6.7754,784142.0
2022-03-21 15:30:00,13.85,13.86,13.8,13.82,872084.0,6.7754,6.7803,6.751,6.7608,872084.0
2022-03-21 15:35:00,13.82,13.86,13.81,13.82,943411.0,6.7608,6.7803,6.7559,6.7608,943411.0
2022-03-21 15:40:00,13.81,13.84,13.8,13.81,960063.0,6.7559,6.7705,6.751,6.7559,960063.0
2022-03-21 15:45:00,13.81,13.82,13.77,13.78,1043680.0,6.7559,6.7608,6.7363,6.7412,1043680.0
2022-03-21 15:50:00,13.78,13.8,13.76,13.79,1057586.0,6.7412,6.751,6.7314,6.7461,1057586.0
2022-03-21 15:55:00,13.79,13.81,13.79,13.8,1697807.0,6.7461,6.7559,6.7461,6.751,1697807.0
2022-03-22 09:30:00,14.01,14.01,13.81,13.93,914025.0,6.8537,6.8537,6.7559,6.8146,914025.0
2022-03-22 09:35:00,13.93,13.93,13.85,13.87,373614.0,6.8146,6.8146,6.7754,6.7852,373614.0
2022-03-22 09:40:00,13.87,13.87,13.8,13.81,309531.0,6.7852,6.7852,6.751,6.7559,309531.0
2022-03-22 09:45:00,13.8,13.8,13.71,13.79,294529.0,6.751,6.751,6.707,6.7461,294529.0
2022-03-22 09:50:00,13.78,13.82,13.74,13.81,205311.0,6.7412,6.7608,6.7216,6.7559,205311.0
2022-03-22 09:55:00,13.81,13.82,13.76,13.79,309246.0,6.7559,6.7608,6.7314,6.7461,309246.0
2022-03-22 10:00:00,13.8,13.81,13.7,13.7,478382.0,6.751,6.7559,6.7021,6.7021,478382.0
2022-03-22 10:05:00,13.7,13.75,13.66,13.74,488675.0,6.7021,6.7265,6.6825,6.7216,488675.0
2022-03-22 10:10:00,13.74,13.8,13.72,13.77,326564.0,6.7216,6.751,6.7118,6.7363,326564.0
2022-03-22 10:15:00,13.77,13.79,13.71,13.77,327654.0,6.7363,6.7461,6.707,6.7363,327654.0
2022-03-22 10:20:00,13.77,13.82,13.75,13.75,250879.0,6.7363,6.7608,6.7265,6.7265,250879.0
2022-03-22 10:25:00,13.74,13.75,13.69,13.7,285473.0,6.7216,6.7265,6.6972,6.7021,285473.0
2022-03-22 10:30:00,13.7,13.7,13.64,13.65,241935.0,6.7021,6.7021,6.6727,6.6776,241935.0
2022-03-22 10:35:00,13.64,13.67,13.63,13.66,346638.0,6.6727,6.6874,6.6678,6.6825,346638.0
2022-03-22 10:40:00,13.65,13.73,13.65,13.68,328246.0,6.6776,6.7167,6.6776,6.6923,328246.0
2022-03-22 10:45:00,13.68,13.72,13.66,13.7,146140.0,6.6923,6.7118,6.6825,6.7021,146140.0
2022-03-22 10:50:00,13.7,13.72,13.66,13.72,214930.0,6.7021,6.7118,6.6825,6.7118,214930.0
2022-03-22 10:55:00,13.73,13.78,13.72,13.74,282161.0,6.7167,6.7412,6.7118,6.7216,282161.0
2022-03-22 11:00:00,13.75,13.76,13.7,13.71,261008.0,6.7265,6.7314,6.7021,6.707,261008.0
2022-03-22 11:05:00,13.71,13.73,13.69,13.7,368558.0,6.707,6.7167,6.6972,6.7021,368558.0
2022-03-22 11:10:00,13.69,13.7,13.64,13.66,369614.0,6.6972,6.7021,6.6727,6.6825,369614.0
2022-03-22 11:15:00,13.66,13.66,13.61,13.62,406698.0,6.6825,6.6825,6.658,6.6629,406698.0
2022-03-22 11:20:00,13.62,13.68,13.58,13.68,352518.0,6.6629,6.6923,6.6434,6.6923,352518.0
2022-03-22 11:25:00,13.68,13.68,13.6,13.61,321320.0,6.6923,6.6923,6.6531,6.658,321320.0
2022-03-22 11:30:00,13.61,13.62,13.58,13.62,433483.0,6.658,6.6629,6.6434,6.6629,433483.0
2022-03-22 11:35:00,13.62,13.65,13.6,13.65,349923.0,6.6629,6.6776,6.6531,6.6776,349923.0
2022-03-22 11:40:00,13.64,13.65,13.63,13.63,222034.0,6.6727,6.6776,6.6678,6.6678,222034.0
2022-03-22 11:45:00,13.63,13.66,13.62,13.65,218250.0,6.6678,6.6825,6.6629,6.6776,218250.0
2022-03-22 11:50:00,13.65,13.66,13.62,13.63,250653.0,6.6776,6.6825,6.6629,6.6678,250653.0
2022-03-22 11:55:00,13.63,13.66,13.62,13.66,175431.0,6.6678,6.6825,6.6629,6.6825,175431.0
2022-03-22 12:00:00,13.66,13.67,13.65,13.67,206564.0,6.6825,6.6874,6.6776,6.6874,206564.0
2022-03-22 12:05:00,13.67,13.72,13.66,13.7,290674.0,6.6874,6.7118,6.6825,6.7021,290674.0
2022-03-22 12:10:00,13.7,13.71,13.68,13.68,189054.0,6.7021,6.707,6.6923,6.6923,189054.0
2022-03-22 12:15:00,13.68,13.7,13.67,13.69,133792.0,6.6923,6.7021,6.6874,6.6972,133792.0
2022-03-22 12:20:00,13.69,13.7,13.68,13.7,144685.0,6.6972,6.7021,6.6923,6.7021,144685.0
2022-03-22 12:25:00,13.69,13.7,13.68,13.69,155026.0,6.6972,6.7021,6.6923,6.6972,155026.0
2022-03-22 12:30:00,13.69,13.69,13.64,13.66,264418.0,6.6972,6.6972,6.6727,6.6825,264418.0
2022-03-22 12:35:00,13.66,13.67,13.64,13.67,148423.0,6.6825,6.6874,6.6727,6.6874,148423.0
2022-03-22 12:40:00,13.66,13.7,13.65,13.67,180598.0,6.6825,6.7021,6.6776,6.6874,180598.0
2022-03-22 12:45:00,13.67,13.7,13.66,13.69,142565.0,6.6874,6.7021,6.6825,6.6972,142565.0
2022-03-22 12:50:00,13.69,13.71,13.68,13.71,108346.0,6.6972,6.707,6.6923,6.707,108346.0
2022-03-22 12:55:00,13.71,13.71,13.69,13.71,243760.0,6.707,6.707,6.6972,6.707,243760.0
2022-03-22 13:00:00,13.71,13.73,13.69,13.72,391296.0,6.707,6.7167,6.6972,6.7118,391296.0
2022-03-22 13:05:00,13.73,13.75,13.71,13.74,126266.0,6.7167,6.7265,6.707,6.7216,126266.0
2022-03-22 13:10:00,13.74,13.75,13.7,13.71,201555.0,6.7216,6.7265,6.7021,6.707,201555.0
2022-03-22 13:15:00,13.71,13.75,13.71,13.72,255103.0,6.707,6.7265,6.707,6.7118,255103.0
2022-03-22 13:20:00,13.73,13.74,13.71,13.73,282409.0,6.7167,6.7216,6.707,6.7167,282409.0
2022-03-22 13:25:00,13.72,13.73,13.71,13.73,263376.0,6.7118,6.7167,6.707,6.7167,263376.0
2022-03-22 13:30:00,13.73,13.79,13.72,13.78,321373.0,6.7167,6.7461,6.7118,6.7412,321373.0
2022-03-22 13:35:00,13.78,13.8,13.76,13.78,320302.0,6.7412,6.751,6.7314,6.7412,320302.0
2022-03-22 13:40:00,13.78,13.79,13.76,13.79,165523.0,6.7412,6.7461,6.7314,6.7461,165523.0
2022-03-22 13:45:00,13.79,13.79,13.75,13.78,202864.0,6.7461,6.7461,6.7265,6.7412,202864.0
2022-03-22 13:50:00,13.79,13.8,13.77,13.79,103452.0,6.7461,6.751,6.7363,6.7461,103452.0
2022-03-22 13:55:00,13.79,13.8,13.76,13.77,231036.0,6.7461,6.751,6.7314,6.7363,231036.0
2022-03-22 14:00:00,13.76,13.79,13.76,13.77,155185.0,6.7314,6.7461,6.7314,6.7363,155185.0
2022-03-22 14:05:00,13.77,13.8,13.76,13.77,196397.0,6.7363,6.751,6.7314,6.7363,196397.0
2022-03-22 14:10:00,13.77,13.79,13.74,13.75,183010.0,6.7363,6.7461,6.7216,6.7265,183010.0
2022-03-22 14:15:00,13.76,13.79,13.75,13.78,168154.0,6.7314,6.7461,6.7265,6.7412,168154.0
2022-03-22 14:20:00,13.78,13.79,13.73,13.74,163271.0,6.7412,6.7461,6.7167,6.7216,163271.0
2022-03-22 14:25:00,13.75,13.75,13.7,13.71,207322.0,6.7265,6.7265,6.7021,6.707,207322.0
2022-03-22 14:30:00,13.72,13.74,13.7,13.74,162743.0,6.7118,6.7216,6.7021,6.7216,162743.0
2022-03-22 14:35:00,13.74,13.76,13.73,13.75,261269.0,6.7216,6.7314,6.7167,6.7265,261269.0
2022-03-22 14:40:00,13.75,13.76,13.72,13.74,228453.0,6.7265,6.7314,6.7118,6.7216,228453.0
2022-03-22 14:45:00,13.74,13.75,13.7,13.71,211647.0,6.7216,6.7265,6.7021,6.707,211647.0
2022-03-22 14:50:00,13.71,13.74,13.71,13.74,136583.0,6.707,6.7216,6.707,6.7216,136583.0
2022-03-22 14:55:00,13.74,13.76,13.72,13.74,314877.0,6.7216,6.7314,6.7118,6.7216,314877.0
2022-03-22 15:00:00,13.74,13.74,13.71,13.73,238806.0,6.7216,6.7216,6.707,6.7167,238806.0
2022-03-22 15:05:00,13.73,13.74,13.7,13.71,336211.0,6.7167,6.7216,6.7021,6.707,336211.0
2022-03-22 15:10:00,13.71,13.74,13.71,13.72,384492.0,6.707,6.7216,6.707,6.7118,384492.0
2022-03-22 15:15:00,13.73,13.74,13.71,13.73,308056.0,6.7167,6.7216,6.707,6.7167,308056.0
2022-03-22 15:20:00,13.72,13.74,13.71,13.71,268434.0,6.7118,6.7216,6.707,6.707,268434.0
2022-03-22 15:25:00,13.72,13.72,13.71,13.71,113635.0,6.7118,6.7118,6.707,6.707,113635.0
2022-03-22 15:30:00,13.71,13.73,13.7,13.72,385651.0,6.707,6.7167,6.7021,6.7118,385651.0
2022-03-22 15:35:00,13.72,13.75,13.72,13.75,392254.0,6.7118,6.7265,6.7118,6.7265,392254.0
2022-03-22 15:40:00,13.75,13.75,13.74,13.75,222253.0,6.7265,6.7265,6.7216,6.7265,222253.0
2022-03-22 15:45:00,13.75,13.79,13.74,13.77,487862.0,6.7265,6.7461,6.7216,6.7363,487862.0
2022-03-22 15:50:00,13.77,13.78,13.76,13.78,580444.0,6.7363,6.7412,6.7314,6.7412,580444.0
2022-03-22 15:55:00,13.77,13.78,13.73,13.74,833186.0,6.7363,6.7412,6.7167,6.7216,833186.0
2022-03-23 09:30:00,13.98,14.02,13.94,13.95,1022710.0,6.839,6.8586,6.8195,6.8244,1022710.0
2022-03-23 09:35:00,13.96,14.06,13.95,14.04,515639.0,6.8293,6.8782,6.8244,6.8684,515639.0
2022-03-23 09:40:00,14.05,14.11,14.02,14.09,279679.0,6.8733,6.9026,6.8586,6.8929,279679.0
2022-03-23 09:45:00,14.08,14.12,14.07,14.07,343185.0,6.888,6.9075,6.8831,6.8831,343185.0
2022-03-23 09:50:00,14.07,14.07,14.0,14.04,290748.0,6.8831,6.8831,6.8488,6.8684,290748.0
2022-03-23 09:55:00,14.04,14.06,14.03,14.06,215689.0,6.8684,6.8782,6.8635,6.8782,215689.0
2022-03-23 10:00:00,14.06,14.13,14.05,14.12,206760.0,6.8782,6.9124,6.8733,6.9075,206760.0
2022-03-23 10:05:00,14.12,14.19,14.11,14.18,259285.0,6.9075,6.9418,6.9026,6.9369,259285.0
2022-03-23 10:10:00,14.17,14.18,14.14,14.16,549833.0,6.932,6.9369,6.9173,6.9271,549833.0
2022-03-23 10:15:00,14.16,14.16,14.1,14.13,337986.0,6.9271,6.9271,6.8977,6.9124,337986.0
2022-03-23 10:20:00,14.12,14.17,14.11,14.13,346707.0,6.9075,6.932,6.9026,6.9124,346707.0
2022-03-23 10:25:00,14.13,14.17,14.11,14.16,259452.0,6.9124,6.932,6.9026,6.9271,259452.0
2022-03-23 10:30:00,14.16,14.21,14.15,14.2,289110.0,6.9271,6.9516,6.9222,6.9467,289110.0
2022-03-23 10:35:00,14.21,14.22,14.18,14.2,448205.0,6.9516,6.9564,6.9369,6.9467,448205.0
2022-03-23 10:40:00,14.19,14.23,14.17,14.21,254838.0,6.9418,6.9613,6.932,6.9516,254838.0
2022-03-23 10:45:00,14.21,14.22,14.17,14.19,231214.0,6.9516,6.9564,6.932,6.9418,231214.0
2022-03-23 10:50:00,14.2,14.21,14.18,14.21,181222.0,6.9467,6.9516,6.9369,6.9516,181222.0
2022-03-23 10:55:00,14.2,14.21,14.18,14.2,148609.0,6.9467,6.9516,6.9369,6.9467,148609.0
2022-03-23 11:00:00,14.21,14.24,14.2,14.21,280024.0,6.9516,6.9662,6.9467,6.9516,280024.0
2022-03-23 11:05:00,14.21,14.23,14.19,14.21,127389.0,6.9516,6.9613,6.9418,6.9516,127389.0
2022-03-23 11:10:00,14.21,14.25,14.2,14.23,175205.0,6.9516,6.9711,6.9467,6.9613,175205.0
2022-03-23 11:15:00,14.23,14.32,14.23,14.3,503053.0,6.9613,7.0054,6.9613,6.9956,503053.0
2022-03-23 11:20:00,14.31,14.33,14.25,14.27,510118.0,7.0005,7.0103,6.9711,6.9809,510118.0
2022-03-23 11:25:00,14.27,14.29,14.25,14.26,451704.0,6.9809,6.9907,6.9711,6.976,451704.0
2022-03-23 11:30:00,14.26,14.28,14.22,14.28,652425.0,6.976,6.9858,6.9564,6.9858,652425.0
2022-03-23 11:35:00,14.27,14.29,14.25,14.28,245215.0,6.9809,6.9907,6.9711,6.9858,245215.0
2022-03-23 11:40:00,14.28,14.33,14.27,14.31,190238.0,6.9858,7.0103,6.9809,7.0005,190238.0
2022-03-23 11:45:00,14.31,14.34,14.3,14.34,371162.0,7.0005,7.0152,6.9956,7.0152,371162.0
2022-03-23 11:50:00,14.34,14.35,14.31,14.35,644024.0,7.0152,7.02,7.0005,7.02,644024.0
2022-03-23 11:55:00,14.35,14.42,14.33,14.4,362684.0,7.02,7.0543,7.0103,7.0445,362684.0
2022-03-23 12:00:00,14.4,14.41,14.36,14.38,448845.0,7.0445,7.0494,7.0249,7.0347,448845.0
2022-03-23 12:05:00,14.38,14.4,14.36,14.37,365871.0,7.0347,7.0445,7.0249,7.0298,365871.0
2022-03-23 12:10:00,14.37,14.37,14.33,14.35,361567.0,7.0298,7.0298,7.0103,7.02,361567.0
2022-03-23 12:15:00,14.36,14.39,14.35,14.39,170271.0,7.0249,7.0396,7.02,7.0396,170271.0
2022-03-23 12:20:00,14.39,14.39,14.35,14.37,161956.0,7.0396,7.0396,7.02,7.0298,161956.0
2022-03-23 12:25:00,14.36,14.38,14.36,14.37,174718.0,7.0249,7.0347,7.0249,7.0298,174718.0
2022-03-23 12:30:00,14.37,14.4,14.37,14.38,246105.0,7.0298,7.0445,7.0298,7.0347,246105.0
2022-03-23 12:35:00,14.37,14.41,14.36,14.41,594817.0,7.0298,7.0494,7.0249,7.0494,594817.0
2022-03-23 12:40:00,14.41,14.45,14.4,14.41,352551.0,7.0494,7.069,7.0445,7.0494,352551.0
2022-03-23 12:45:00,14.41,14.44,14.4,14.42,174918.0,7.0494,7.0641,7.0445,7.0543,174918.0
2022-03-23 12:50:00,14.43,14.43,14.4,14.42,160207.0,7.0592,7.0592,7.0445,7.0543,160207.0
2022-03-23 12:55:00,14.42,14.42,14.4,14.41,160218.0,7.0543,7.0543,7.0445,7.0494,160218.0
2022-03-23 13:00:00,14.4,14.41,14.37,14.37,219066.0,7.0445,7.0494,7.0298,7.0298,219066.0
2022-03-23 13:05:00,14.37,14.38,14.35,14.36,264172.0,7.0298,7.0347,7.02,7.0249,264172.0
2022-03-23 13:10:00,14.36,14.36,14.29,14.29,653687.0,7.0249,7.0249,6.9907,6.9907,653687.0
2022-03-23 13:15:00,14.29,14.32,14.28,14.3,234020.0,6.9907,7.0054,6.9858,6.9956,234020.0
2022-03-23 13:20:00,14.29,14.31,14.26,14.27,608272.0,6.9907,7.0005,6.976,6.9809,608272.0
2022-03-23 13:25:00,14.27,14.3,14.26,14.27,208071.0,6.9809,6.9956,6.976,6.9809,208071.0
2022-03-23 13:30:00,14.27,14.28,14.24,14.28,251391.0,6.9809,6.9858,6.9662,6.9858,251391.0
2022-03-23 13:35:00,14.28,14.29,14.25,14.26,237107.0,6.9858,6.9907,6.9711,6.976,237107.0
2022-03-23 13:40:00,14.26,14.28,14.24,14.26,89619.0,6.976,6.9858,6.9662,6.976,89619.0
2022-03-23 13:45:00,14.25,14.26,14.24,14.26,111899.0,6.9711,6.976,6.9662,6.976,111899.0
2022-03-23 13:50:00,14.26,14.27,14.25,14.26,227809.0,6.976,6.9809,6.9711,6.976,227809.0
2022-03-23 13:55:00,14.26,14.27,14.24,14.26,236449.0,6.976,6.9809,6.9662,6.976,236449.0
2022-03-23 14:00:00,14.26,14.28,14.25,14.26,152784.0,6.976,6.9858,6.9711,6.976,152784.0
2022-03-23 14:05:00,14.26,14.27,14.23,14.24,188151.0,6.976,6.9809,6.9613,6.9662,188151.0
2022-03-23 14:10:00,14.24,14.27,14.23,14.24,234168.0,6.9662,6.9809,6.9613,6.9662,234168.0
2022-03-23 14:15:00,14.23,14.24,14.21,14.24,227859.0,6.9613,6.9662,6.9516,6.9662,227859.0
2022-03-23 14:20:00,14.24,14.26,14.23,14.25,457143.0,6.9662,6.976,6.9613,6.9711,457143.0
2022-03-23 14:25:00,14.25,14.26,14.23,14.24,543515.0,6.9711,6.976,6.9613,6.9662,543515.0
2022-03-23 14:30:00,14.24,14.24,14.22,14.24,176340.0,6.9662,6.9662,6.9564,6.9662,176340.0
2022-03-23 14:35:00,14.24,14.24,14.21,14.22,188614.0,6.9662,6.9662,6.9516,6.9564,188614.0
2022-03-23 14:40:00,14.23,14.23,14.2,14.2,213088.0,6.9613,6.9613,6.9467,6.9467,213088.0
2022-03-23 14:45:00,14.21,14.25,14.2,14.23,344407.0,6.9516,6.9711,6.9467,6.9613,344407.0
2022-03-23 14:50:00,14.24,14.25,14.23,14.24,142977.0,6.9662,6.9711,6.9613,6.9662,142977.0
2022-03-23 14:55:00,14.24,14.24,14.22,14.23,222866.0,6.9662,6.9662,6.9564,6.9613,222866.0
2022-03-23 15:00:00,14.23,14.25,14.23,14.24,369405.0,6.9613,6.9711,6.9613,6.9662,369405.0
2022-03-23 15:05:00,14.24,14.24,14.22,14.24,236808.0,6.9662,6.9662,6.9564,6.9662,236808.0
2022-03-23 15:10:00,14.24,14.24,14.22,14.22,101667.0,6.9662,6.9662,6.9564,6.9564,101667.0
2022-03-23 15:15:00,14.22,14.23,14.22,14.22,104415.0,6.9564,6.9613,6.9564,6.9564,104415.0
2022-03-23 15:20:00,14.23,14.24,14.21,14.24,408986.0,6.9613,6.9662,6.9516,6.9662,408986.0
2022-03-23 15:25:00,14.24,14.26,14.23,14.24,841480.0,6.9662,6.976,6.9613,6.9662,841480.0
2022-03-23 15:30:00,14.24,14.25,14.21,14.21,469776.0,6.9662,6.9711,6.9516,6.9516,469776.0
2022-03-23 15:35:00,14.21,14.22,14.21,14.21,130921.0,6.9516,6.9564,6.9516,6.9516,130921.0
2022-03-23 15:40:00,14.21,14.22,14.21,14.21,541540.0,6.9516,6.9564,6.9516,6.9516,541540.0
2022-03-23 15:45:00,14.22,14.22,14.19,14.21,1214719.0,6.9564,6.9564,6.9418,6.9516,1214719.0
2022-03-23 15:50:00,14.21,14.22,14.19,14.21,587404.0,6.9516,6.9564,6.9418,6.9516,587404.0
2022-03-23 15:55:00,14.21,14.21,14.18,14.18,1828136.0,6.9516,6.9516,6.9369,6.9369,1828136.0
2022-03-24 09:30:00,14.17,14.18,14.04,14.17,541900.0,6.932,6.9369,6.8684,6.932,541900.0
2022-03-24 09:35:00,14.18,14.21,14.14,14.18,336084.0,6.9369,6.9516,6.9173,6.9369,336084.0
2022-03-24 09:40:00,14.18,14.28,14.17,14.24,221843.0,6.9369,6.9858,6.932,6.9662,221843.0
2022-03-24 09:45:00,14.24,14.26,14.21,14.26,280949.0,6.9662,6.976,6.9516,6.976,280949.0
2022-03-24 09:50:00,14.25,14.34,14.25,14.3,327990.0,6.9711,7.0152,6.9711,6.9956,327990.0
2022-03-24 09:55:00,14.3,14.39,14.3,14.39,234792.0,6.9956,7.0396,6.9956,7.0396,234792.0
2022-03-24 10:00:00,14.39,14.41,14.36,14.4,201857.0,7.0396,7.0494,7.0249,7.0445,201857.0
2022-03-24 10:05:00,14.41,14.43,14.36,14.38,210081.0,7.0494,7.0592,7.0249,7.0347,210081.0
2022-03-24 10:10:00,14.38,14.4,14.33,14.34,288772.0,7.0347,7.0445,7.0103,7.0152,288772.0
2022-03-24 10:15:00,14.35,14.39,14.31,14.37,348924.0,7.02,7.0396,7.0005,7.0298,348924.0
2022-03-24 10:20:00,14.37,14.41,14.33,14.39,176567.0,7.0298,7.0494,7.0103,7.0396,176567.0
2022-03-24 10:25:00,14.38,14.46,14.38,14.46,340625.0,7.0347,7.0739,7.0347,7.0739,340625.0
2022-03-24 10:30:00,14.46,14.53,14.45,14.51,516737.0,7.0739,7.1081,7.069,7.0983,516737.0
2022-03-24 10:35:00,14.51,14.51,14.46,14.46,218732.0,7.0983,7.0983,7.0739,7.0739,218732.0
2022-03-24 10:40:00,14.46,14.5,14.43,14.46,266463.0,7.0739,7.0934,7.0592,7.0739,266463.0
2022-03-24 10:45:00,14.45,14.46,14.4,14.44,125568.0,7.069,7.0739,7.0445,7.0641,125568.0
2022-03-24 10:50:00,14.44,14.48,14.43,14.46,180295.0,7.0641,7.0836,7.0592,7.0739,180295.0
2022-03-24 10:55:00,14.46,14.52,14.44,14.51,540038.0,7.0739,7.1032,7.0641,7.0983,540038.0
2022-03-24 11:00:00,14.51,14.51,14.42,14.47,267506.0,7.0983,7.0983,7.0543,7.0787,267506.0
2022-03-24 11:05:00,14.48,14.52,14.46,14.47,171768.0,7.0836,7.1032,7.0739,7.0787,171768.0
2022-03-24 11:10:00,14.47,14.5,14.44,14.5,199293.0,7.0787,7.0934,7.0641,7.0934,199293.0
2022-03-24 11:15:00,14.5,14.52,14.47,14.5,178709.0,7.0934,7.1032,7.0787,7.0934,178709.0
2022-03-24 11:20:00,14.49,14.51,14.47,14.5,182414.0,7.0885,7.0983,7.0787,7.0934,182414.0
2022-03-24 11:25:00,14.5,14.51,14.47,14.49,114046.0,7.0934,7.0983,7.0787,7.0885,114046.0
2022-03-24 11:30:00,14.49,14.53,14.48,14.52,144041.0,7.0885,7.1081,7.0836,7.1032,144041.0
2022-03-24 11:35:00,14.51,14.53,14.48,14.49,199045.0,7.0983,7.1081,7.0836,7.0885,199045.0
2022-03-24 11:40:00,14.49,14.5,14.46,14.47,226252.0,7.0885,7.0934,7.0739,7.0787,226252.0
2022-03-24 11:45:00,14.46,14.47,14.43,14.46,512004.0,7.0739,7.0787,7.0592,7.0739,512004.0
2022-03-24 11:50:00,14.46,14.48,14.45,14.47,245571.0,7.0739,7.0836,7.069,7.0787,245571.0
2022-03-24 11:55:00,14.47,14.5,14.46,14.5,615375.0,7.0787,7.0934,7.0739,7.0934,615375.0
2022-03-24 12:00:00,14.5,14.51,14.48,14.5,221138.0,7.0934,7.0983,7.0836,7.0934,221138.0
2022-03-24 12:05:00,14.5,14.52,14.47,14.48,243190.0,7.0934,7.1032,7.0787,7.0836,243190.0
2022-03-24 12:10:00,14.48,14.48,14.4,14.41,269438.0,7.0836,7.0836,7.0445,7.0494,269438.0
2022-03-24 12:15:00,14.42,14.45,14.41,14.45,107079.0,7.0543,7.069,7.0494,7.069,107079.0
2022-03-24 12:20:00,14.45,14.47,14.44,14.45,86496.0,7.069,7.0787,7.0641,7.069,86496.0
2022-03-24 12:25:00,14.45,14.45,14.42,14.45,158651.0,7.069,7.069,7.0543,7.069,158651.0
2022-03-24 12:30:00,14.45,14.45,14.41,14.42,330076.0,7.069,7.069,7.0494,7.0543,330076.0
2022-03-24 12:35:00,14.42,14.42,14.37,14.38,157865.0,7.0543,7.0543,7.0298,7.0347,157865.0
2022-03-24 12:40:00,14.38,14.42,14.37,14.42,135459.0,7.0347,7.0543,7.0298,7.0543,135459.0
2022-03-24 12:45:00,14.42,14.44,14.4,14.43,118949.0,7.0543,7.0641,7.0445,7.0592,118949.0
2022-03-24 12:50:00,14.43,14.45,14.4,14.44,130487.0,7.0592,7.069,7.0445,7.0641,130487.0
2022-03-24 12:55:00,14.44,14.46,14.43,14.46,119494.0,7.0641,7.0739,7.0592,7.0739,119494.0
2022-03-24 13:00:00,14.46,14.47,14.44,14.45,225289.0,7.0739,7.0787,7.0641,7.069,225289.0
2022-03-24 13:05:00,14.45,14.46,14.43,14.45,73234.0,7.069,7.0739,7.0592,7.069,73234.0
2022-03-24 13:10:00,14.44,14.46,14.43,14.45,81948.0,7.0641,7.0739,7.0592,7.069,81948.0
2022-03-24 13:15:00,14.45,14.45,14.4,14.43,98661.0,7.069,7.069,7.0445,7.0592,98661.0
2022-03-24 13:20:00,14.43,14.44,14.41,14.42,116299.0,7.0592,7.0641,7.0494,7.0543,116299.0
2022-03-24 13:25:00,14.43,14.47,14.42,14.46,92103.0,7.0592,7.0787,7.0543,7.0739,92103.0
2022-03-24 13:30:00,14.46,14.52,14.46,14.52,927519.0,7.0739,7.1032,7.0739,7.1032,927519.0
2022-03-24 13:35:00,14.52,14.52,14.48,14.49,108245.0,7.1032,7.1032,7.0836,7.0885,108245.0
2022-03-24 13:40:00,14.49,14.5,14.47,14.49,146191.0,7.0885,7.0934,7.0787,7.0885,146191.0
2022-03-24 13:45:00,14.49,14.52,14.48,14.51,148164.0,7.0885,7.1032,7.0836,7.0983,148164.0
2022-03-24 13:50:00,14.51,14.54,14.5,14.54,312658.0,7.0983,7.113,7.0934,7.113,312658.0
2022-03-24 13:55:00,14.54,14.56,14.5,14.51,437701.0,7.113,7.1228,7.0934,7.0983,437701.0
2022-03-24 14:00:00,14.5,14.51,14.46,14.47,205036.0,7.0934,7.0983,7.0739,7.0787,205036.0
2022-03-24 14:05:00,14.47,14.5,14.47,14.48,66874.0,7.0787,7.0934,7.0787,7.0836,66874.0
2022-03-24 14:10:00,14.49,14.49,14.46,14.48,247186.0,7.0885,7.0885,7.0739,7.0836,247186.0
2022-03-24 14:15:00,14.48,14.49,14.45,14.46,211190.0,7.0836,7.0885,7.069,7.0739,211190.0
2022-03-24 14:20:00,14.46,14.47,14.43,14.46,174940.0,7.0739,7.0787,7.0592,7.0739,174940.0
2022-03-24 14:25:00,14.46,14.47,14.44,14.47,162561.0,7.0739,7.0787,7.0641,7.0787,162561.0
2022-03-24 14:30:00,14.47,14.48,14.46,14.48,53301.0,7.0787,7.0836,7.0739,7.0836,53301.0
2022-03-24 14:35:00,14.48,14.48,14.43,14.46,145792.0,7.0836,7.0836,7.0592,7.0739,145792.0
2022-03-24 14:40:00,14.46,14.46,14.43,14.44,124458.0,7.0739,7.0739,7.0592,7.0641,124458.0
2022-03-24 14:45:00,14.44,14.44,14.39,14.4,154997.0,7.0641,7.0641,7.0396,7.0445,154997.0
2022-03-24 14:50:00,14.4,14.41,14.38,14.39,305989.0,7.0445,7.0494,7.0347,7.0396,305989.0
2022-03-24 14:55:00,14.38,14.41,14.36,14.38,179123.0,7.0347,7.0494,7.0249,7.0347,179123.0
2022-03-24 15:00:00,14.37,14.39,14.36,14.38,173702.0,7.0298,7.0396,7.0249,7.0347,173702.0
2022-03-24 15:05:00,14.37,14.41,14.37,14.39,160764.0,7.0298,7.0494,7.0298,7.0396,160764.0
2022-03-24 15:10:00,14.39,14.4,14.38,14.38,210646.0,7.0396,7.0445,7.0347,7.0347,210646.0
2022-03-24 15:15:00,14.38,14.4,14.37,14.39,171557.0,7.0347,7.0445,7.0298,7.0396,171557.0
2022-03-24 15:20:00,14.39,14.42,14.39,14.42,181727.0,7.0396,7.0543,7.0396,7.0543,181727.0
2022-03-24 15:25:00,14.42,14.42,14.39,14.4,222250.0,7.0543,7.0543,7.0396,7.0445,222250.0
2022-03-24 15:30:00,14.4,14.43,14.39,14.43,297095.0,7.0445,7.0592,7.0396,7.0592,297095.0
2022-03-24 15:35:00,14.43,14.45,14.41,14.45,366676.0,7.0592,7.069,7.0494,7.069,366676.0
2022-03-24 15:40:00,14.45,14.45,14.42,14.43,439345.0,7.069,7.069,7.0543,7.0592,439345.0
2022-03-24 15:45:00,14.43,14.45,14.42,14.43,463439.0,7.0592,7.069,7.0543,7.0592,463439.0
2022-03-24 15:50:00,14.42,14.45,14.41,14.43,967593.0,7.0543,7.069,7.0494,7.0592,967593.0
2022-03-24 15:55:00,14.43,14.47,14.42,14.46,1068969.0,7.0592,7.0787,7.0543,7.0739,1068969.0
2022-03-25 09:30:00,14.48,14.54,14.42,14.54,540576.0,7.0836,7.113,7.0543,7.113,540576.0
2022-03-25 09:35:00,14.54,14.59,14.52,14.58,238773.0,7.113,7.1375,7.1032,7.1326,238773.0
2022-03-25 09:40:00,14.57,14.6,14.5,14.51,291740.0,7.1277,7.1423,7.0934,7.0983,291740.0
2022-03-25 09:45:00,14.51,14.59,14.5,14.53,627171.0,7.0983,7.1375,7.0934,7.1081,627171.0
2022-03-25 09:50:00,14.52,14.59,14.51,14.59,236241.0,7.1032,7.1375,7.0983,7.1375,236241.0
2022-03-25 09:55:00,14.58,14.6,14.5,14.53,224356.0,7.1326,7.1423,7.0934,7.1081,224356.0
2022-03-25 10:00:00,14.53,14.6,14.53,14.6,195823.0,7.1081,7.1423,7.1081,7.1423,195823.0
2022-03-25 10:05:00,14.6,14.65,14.59,14.64,356216.0,7.1423,7.1668,7.1375,7.1619,356216.0
2022-03-25 10:10:00,14.63,14.67,14.6,14.66,231862.0,7.157,7.1766,7.1423,7.1717,231862.0
2022-03-25 10:15:00,14.65,14.69,14.64,14.65,187383.0,7.1668,7.1864,7.1619,7.1668,187383.0
2022-03-25 10:20:00,14.64,14.68,14.63,14.65,442576.0,7.1619,7.1815,7.157,7.1668,442576.0
2022-03-25 10:25:00,14.65,14.68,14.64,14.66,234962.0,7.1668,7.1815,7.1619,7.1717,234962.0
2022-03-25 10:30:00,14.66,14.67,14.63,14.67,390287.0,7.1717,7.1766,7.157,7.1766,390287.0
2022-03-25 10:35:00,14.67,14.68,14.63,14.66,284354.0,7.1766,7.1815,7.157,7.1717,284354.0
2022-03-25 10:40:00,14.66,14.67,14.65,14.66,113360.0,7.1717,7.1766,7.1668,7.1717,113360.0
2022-03-25 10:45:00,14.66,14.72,14.66,14.71,244430.0,7.1717,7.201,7.1717,7.1962,244430.0
2022-03-25 10:50:00,14.71,14.75,14.7,14.74,144141.0,7.1962,7.2157,7.1913,7.2108,144141.0
2022-03-25 10:55:00,14.74,14.75,14.7,14.71,317179.0,7.2108,7.2157,7.1913,7.1962,317179.0
2022-03-25 11:00:00,14.71,14.77,14.71,14.76,183250.0,7.1962,7.2255,7.1962,7.2206,183250.0
2022-03-25 11:05:00,14.76,14.8,14.74,14.79,384999.0,7.2206,7.2402,7.2108,7.2353,384999.0
2022-03-25 11:10:00,14.79,14.79,14.67,14.68,531607.0,7.2353,7.2353,7.1766,7.1815,531607.0
2022-03-25 11:15:00,14.67,14.69,14.63,14.67,580746.0,7.1766,7.1864,7.157,7.1766,580746.0
2022-03-25 11:20:00,14.67,14.69,14.65,14.67,247035.0,7.1766,7.1864,7.1668,7.1766,247035.0
2022-03-25 11:25:00,14.66,14.73,14.65,14.71,241838.0,7.1717,7.2059,7.1668,7.1962,241838.0
2022-03-25 11:30:00,14.71,14.8,14.7,14.8,620252.0,7.1962,7.2402,7.1913,7.2402,620252.0
2022-03-25 11:35:00,14.79,14.84,14.77,14.79,358124.0,7.2353,7.2598,7.2255,7.2353,358124.0
2022-03-25 11:40:00,14.79,14.81,14.78,14.8,248450.0,7.2353,7.2451,7.2304,7.2402,248450.0
2022-03-25 11:45:00,14.79,14.84,14.77,14.83,183315.0,7.2353,7.2598,7.2255,7.2549,183315.0
2022-03-25 11:50:00,14.83,14.84,14.8,14.81,200809.0,7.2549,7.2598,7.2402,7.2451,200809.0
2022-03-25 11:55:00,14.8,14.81,14.75,14.75,171531.0,7.2402,7.2451,7.2157,7.2157,171531.0
2022-03-25 12:00:00,14.76,14.77,14.74,14.76,151596.0,7.2206,7.2255,7.2108,7.2206,151596.0
2022-03-25 12:05:00,14.76,14.77,14.74,14.76,156132.0,7.2206,7.2255,7.2108,7.2206,156132.0
2022-03-25 12:10:00,14.76,14.79,14.75,14.78,202216.0,7.2206,7.2353,7.2157,7.2304,202216.0
2022-03-25 12:15:00,14.78,14.78,14.76,14.77,93404.0,7.2304,7.2304,7.2206,7.2255,93404.0
2022-03-25 12:20:00,14.77,14.79,14.75,14.78,176499.0,7.2255,7.2353,7.2157,7.2304,176499.0
2022-03-25 12:25:00,14.78,14.79,14.75,14.76,197995.0,7.2304,7.2353,7.2157,7.2206,197995.0
2022-03-25 12:30:00,14.76,14.78,14.75,14.77,166527.0,7.2206,7.2304,7.2157,7.2255,166527.0
2022-03-25 12:35:00,14.76,14.79,14.74,14.75,188657.0,7.2206,7.2353,7.2108,7.2157,188657.0
2022-03-25 12:40:00,14.75,14.75,14.7,14.71,196752.0,7.2157,7.2157,7.1913,7.1962,196752.0
2022-03-25 12:45:00,14.71,14.72,14.67,14.68,262652.0,7.1962,7.201,7.1766,7.1815,262652.0
2022-03-25 12:50:00,14.68,14.7,14.67,14.69,149315.0,7.1815,7.1913,7.1766,7.1864,149315.0
2022-03-25 12:55:00,14.68,14.71,14.67,14.7,134869.0,7.1815,7.1962,7.1766,7.1913,134869.0
2022-03-25 13:00:00,14.7,14.72,14.68,14.71,157522.0,7.1913,7.201,7.1815,7.1962,157522.0
2022-03-25 13:05:00,14.71,14.73,14.7,14.71,128363.0,7.1962,7.2059,7.1913,7.1962,128363.0
2022-03-25 13:10:00,14.71,14.74,14.71,14.71,160910.0,7.1962,7.2108,7.1962,7.1962,160910.0
2022-03-25 13:15:00,14.72,14.72,14.69,14.71,82565.0,7.201,7.201,7.1864,7.1962,82565.0
2022-03-25 13:20:00,14.71,14.72,14.69,14.7,114990.0,7.1962,7.201,7.1864,7.1913,114990.0
2022-03-25 13:25:00,14.7,14.7,14.66,14.68,171497.0,7.1913,7.1913,7.1717,7.1815,171497.0
2022-03-25 13:30:00,14.69,14.71,14.67,14.71,151590.0,7.1864,7.1962,7.1766,7.1962,151590.0
2022-03-25 13:35:00,14.71,14.72,14.69,14.71,178011.0,7.1962,7.201,7.1864,7.1962,178011.0
2022-03-25 13:40:00,14.72,14.75,14.71,14.73,107723.0,7.201,7.2157,7.1962,7.2059,107723.0
2022-03-25 13:45:00,14.73,14.73,14.71,14.73,79003.0,7.2059,7.2059,7.1962,7.2059,79003.0
2022-03-25 13:50:00,14.73,14.73,14.69,14.7,193749.0,7.2059,7.2059,7.1864,7.1913,193749.0
2022-03-25 13:55:00,14.69,14.72,14.69,14.71,74826.0,7.1864,7.201,7.1864,7.1962,74826.0
2022-03-25 14:00:00,14.71,14.72,14.7,14.71,89861.0,7.1962,7.201,7.1913,7.1962,89861.0
2022-03-25 14:05:00,14.71,14.74,14.71,14.74,127996.0,7.1962,7.2108,7.1962,7.2108,127996.0
2022-03-25 14:10:00,14.74,14.74,14.71,14.73,181292.0,7.2108,7.2108,7.1962,7.2059,181292.0
2022-03-25 14:15:00,14.72,14.74,14.72,14.74,106393.0,7.201,7.2108,7.201,7.2108,106393.0
2022-03-25 14:20:00,14.74,14.75,14.73,14.75,61853.0,7.2108,7.2157,7.2059,7.2157,61853.0
2022-03-25 14:25:00,14.75,14.78,14.73,14.77,161290.0,7.2157,7.2304,7.2059,7.2255,161290.0
2022-03-25 14:30:00,14.77,14.79,14.76,14.78,115375.0,7.2255,7.2353,7.2206,7.2304,115375.0
2022-03-25 14:35:00,14.78,14.78,14.75,14.75,104025.0,7.2304,7.2304,7.2157,7.2157,104025.0
2022-03-25 14:40:00,14.75,14.76,14.73,14.74,168360.0,7.2157,7.2206,7.2059,7.2108,168360.0
2022-03-25 14:45:00,14.74,14.74,14.72,14.74,97254.0,7.2108,7.2108,7.201,7.2108,97254.0
2022-03-25 14:50:00,14.74,14.78,14.73,14.76,284102.0,7.2108,7.2304,7.2059,7.2206,284102.0
2022-03-25 14:55:00,14.76,14.77,14.74,14.75,134141.0,7.2206,7.2255,7.2108,7.2157,134141.0
2022-03-25 15:00:00,14.75,14.75,14.71,14.71,57904.0,7.2157,7.2157,7.1962,7.1962,57904.0
2022-03-25 15:05:00,14.71,14.72,14.67,14.68,213828.0,7.1962,7.201,7.1766,7.1815,213828.0
2022-03-25 15:10:00,14.68,14.71,14.67,14.71,134501.0,7.1815,7.1962,7.1766,7.1962,134501.0
2022-03-25 15:15:00,14.71,14.71,14.67,14.69,125331.0,7.1962,7.1962,7.1766,7.1864,125331.0
2022-03-25 15:20:00,14.69,14.7,14.68,14.7,185739.0,7.1864,7.1913,7.1815,7.1913,185739.0
2022-03-25 15:25:00,14.7,14.71,14.68,14.69,172090.0,7.1913,7.1962,7.1815,7.1864,172090.0
2022-03-25 15:30:00,14.69,14.73,14.68,14.73,569515.0,7.1864,7.2059,7.1815,7.2059,569515.0
2022-03-25 15:35:00,14.73,14.74,14.71,14.72,233033.0,7.2059,7.2108,7.1962,7.201,233033.0
2022-03-25 15:40:00,14.71,14.73,14.69,14.7,436176.0,7.1962,7.2059,7.1864,7.1913,436176.0
2022-03-25 15:45:00,14.69,14.71,14.69,14.7,450019.0,7.1864,7.1962,7.1864,7.1913,450019.0
2022-03-25 15:50:00,14.71,14.74,14.7,14.71,594837.0,7.1962,7.2108,7.1913,7.1962,594837.0
2022-03-25 15:55:00,14.71,14.72,14.68,14.69,1009284.0,7.1962,7.201,7.1815,7.1864,1009284.0
2022-03-28 09:30:00,14.24,14.26,14.11,14.23,1939193.0,6.9662,6.976,6.9026,6.9613,1939193.0
2022-03-28 09:35:00,14.22,14.27,14.14,14.14,896853.0,6.9564,6.9809,6.9173,6.9173,896853.0
2022-03-28 09:40:00,14.15,14.24,14.11,14.2,536796.0,6.9222,6.9662,6.9026,6.9467,536796.0
2022-03-28 09:45:00,14.2,14.21,14.05,14.08,520838.0,6.9467,6.9516,6.8733,6.888,520838.0
2022-03-28 09:50:00,14.07,14.12,14.04,14.09,565750.0,6.8831,6.9075,6.8684,6.8929,565750.0
2022-03-28 09:55:00,14.1,14.15,14.07,14.14,412416.0,6.8977,6.9222,6.8831,6.9173,412416.0
2022-03-28 10:00:00,14.14,14.19,14.08,14.19,431309.0,6.9173,6.9418,6.888,6.9418,431309.0
2022-03-28 10:05:00,14.18,14.2,14.15,14.18,314178.0,6.9369,6.9467,6.9222,6.9369,314178.0
2022-03-28 10:10:00,14.18,14.2,14.11,14.11,433457.0,6.9369,6.9467,6.9026,6.9026,433457.0
2022-03-28 10:15:00,14.11,14.23,14.11,14.17,481010.0,6.9026,6.9613,6.9026,6.932,481010.0
2022-03-28 10:20:00,14.17,14.22,14.16,14.2,209973.0,6.932,6.9564,6.9271,6.9467,209973.0
2022-03-28 10:25:00,14.19,14.24,14.19,14.22,277914.0,6.9418,6.9662,6.9418,6.9564,277914.0
2022-03-28 10:30:00,14.21,14.23,14.18,14.2,192687.0,6.9516,6.9613,6.9369,6.9467,192687.0
2022-03-28 10:35:00,14.2,14.22,14.17,14.2,194333.0,6.9467,6.9564,6.932,6.9467,194333.0
2022-03-28 10:40:00,14.2,14.21,14.14,14.15,330380.0,6.9467,6.9516,6.9173,6.9222,330380.0
2022-03-28 10:45:00,14.15,14.18,14.12,14.13,358397.0,6.9222,6.9369,6.9075,6.9124,358397.0
2022-03-28 10:50:00,14.13,14.15,14.1,14.14,333085.0,6.9124,6.9222,6.8977,6.9173,333085.0
2022-03-28 10:55:00,14.14,14.15,14.11,14.13,349415.0,6.9173,6.9222,6.9026,6.9124,349415.0
2022-03-28 11:00:00,14.12,14.21,14.11,14.19,297075.0,6.9075,6.9516,6.9026,6.9418,297075.0
2022-03-28 11:05:00,14.2,14.22,14.17,14.2,277002.0,6.9467,6.9564,6.932,6.9467,277002.0
2022-03-28 11:10:00,14.2,14.22,14.18,14.2,332188.0,6.9467,6.9564,6.9369,6.9467,332188.0
2022-03-28 11:15:00,14.2,14.21,14.17,14.21,136007.0,6.9467,6.9516,6.932,6.9516,136007.0
2022-03-28 11:20:00,14.2,14.23,14.2,14.21,145084.0,6.9467,6.9613,6.9467,6.9516,145084.0
2022-03-28 11:25:00,14.21,14.27,14.2,14.27,307702.0,6.9516,6.9809,6.9467,6.9809,307702.0
2022-03-28 11:30:00,14.27,14.32,14.26,14.27,974428.0,6.9809,7.0054,6.976,6.9809,974428.0
2022-03-28 11:35:00,14.27,14.28,14.21,14.21,210165.0,6.9809,6.9858,6.9516,6.9516,210165.0
2022-03-28 11:40:00,14.21,14.22,14.17,14.21,243869.0,6.9516,6.9564,6.932,6.9516,243869.0
2022-03-28 11:45:00,14.21,14.21,14.17,14.18,151452.0,6.9516,6.9516,6.932,6.9369,151452.0
2022-03-28 11:50:00,14.18,14.22,14.17,14.21,256890.0,6.9369,6.9564,6.932,6.9516,256890.0
2022-03-28 11:55:00,14.21,14.21,14.19,14.21,122174.0,6.9516,6.9516,6.9418,6.9516,122174.0
2022-03-28 12:00:00,14.21,14.24,14.2,14.23,263220.0,6.9516,6.9662,6.9467,6.9613,263220.0
2022-03-28 12:05:00,14.23,14.26,14.22,14.23,172644.0,6.9613,6.976,6.9564,6.9613,172644.0
2022-03-28 12:10:00,14.23,14.25,14.22,14.22,103541.0,6.9613,6.9711,6.9564,6.9564,103541.0
2022-03-28 12:15:00,14.23,14.23,14.19,14.21,177548.0,6.9613,6.9613,6.9418,6.9516,177548.0
2022-03-28 12:20:00,14.21,14.25,14.2,14.24,148876.0,6.9516,6.9711,6.9467,6.9662,148876.0
2022-03-28 12:25:00,14.24,14.27,14.23,14.26,150886.0,6.9662,6.9809,6.9613,6.976,150886.0
2022-03-28 12:30:00,14.25,14.27,14.23,14.25,210724.0,6.9711,6.9809,6.9613,6.9711,210724.0
2022-03-28 12:35:00,14.25,14.28,14.24,14.26,122599.0,6.9711,6.9858,6.9662,6.976,122599.0
2022-03-28 12:40:00,14.26,14.31,14.26,14.31,231502.0,6.976,7.0005,6.976,7.0005,231502.0
2022-03-28 12:45:00,14.31,14.32,14.28,14.31,188185.0,7.0005,7.0054,6.9858,7.0005,188185.0
2022-03-28 12:50:00,14.31,14.34,14.3,14.33,195339.0,7.0005,7.0152,6.9956,7.0103,195339.0
2022-03-28 12:55:00,14.33,14.33,14.3,14.3,221295.0,7.0103,7.0103,6.9956,6.9956,221295.0
2022-03-28 13:00:00,14.3,14.3,14.26,14.28,301701.0,6.9956,6.9956,6.976,6.9858,301701.0
2022-03-28 13:05:00,14.27,14.3,14.25,14.26,161111.0,6.9809,6.9956,6.9711,6.976,161111.0
2022-03-28 13:10:00,14.25,14.27,14.24,14.25,156779.0,6.9711,6.9809,6.9662,6.9711,156779.0
2022-03-28 13:15:00,14.24,14.26,14.22,14.26,195184.0,6.9662,6.976,6.9564,6.976,195184.0
2022-03-28 13:20:00,14.25,14.32,14.25,14.29,565279.0,6.9711,7.0054,6.9711,6.9907,565279.0
2022-03-28 13:25:00,14.28,14.3,14.27,14.29,234147.0,6.9858,6.9956,6.9809,6.9907,234147.0
2022-03-28 13:30:00,14.29,14.29,14.25,14.27,250077.0,6.9907,6.9907,6.9711,6.9809,250077.0
2022-03-28 13:35:00,14.28,14.29,14.26,14.28,133815.0,6.9858,6.9907,6.976,6.9858,133815.0
2022-03-28 13:40:00,14.28,14.29,14.27,14.29,89164.0,6.9858,6.9907,6.9809,6.9907,89164.0
2022-03-28 13:45:00,14.29,14.29,14.24,14.25,112106.0,6.9907,6.9907,6.9662,6.9711,112106.0
2022-03-28 13:50:00,14.25,14.26,14.24,14.26,109903.0,6.9711,6.976,6.9662,6.976,109903.0
2022-03-28 13:55:00,14.25,14.26,14.2,14.21,150376.0,6.9711,6.976,6.9467,6.9516,150376.0
2022-03-28 14:00:00,14.21,14.24,14.2,14.21,378617.0,6.9516,6.9662,6.9467,6.9516,378617.0
2022-03-28 14:05:00,14.21,14.22,14.2,14.21,199338.0,6.9516,6.9564,6.9467,6.9516,199338.0
2022-03-28 14:10:00,14.21,14.23,14.18,14.19,158027.0,6.9516,6.9613,6.9369,6.9418,158027.0
2022-03-28 14:15:00,14.18,14.19,14.17,14.18,136360.0,6.9369,6.9418,6.932,6.9369,136360.0
2022-03-28 14:20:00,14.18,14.21,14.16,14.2,214018.0,6.9369,6.9516,6.9271,6.9467,214018.0
2022-03-28 14:25:00,14.2,14.21,14.18,14.19,167653.0,6.9467,6.9516,6.9369,6.9418,167653.0
2022-03-28 14:30:00,14.19,14.2,14.18,14.2,115103.0,6.9418,6.9467,6.9369,6.9467,115103.0
2022-03-28 14:35:00,14.2,14.22,14.19,14.2,347263.0,6.9467,6.9564,6.9418,6.9467,347263.0
2022-03-28 14:40:00,14.2,14.22,14.18,14.21,243805.0,6.9467,6.9564,6.9369,6.9516,243805.0
2022-03-28 14:45:00,14.21,14.24,14.2,14.21,201112.0,6.9516,6.9662,6.9467,6.9516,201112.0
2022-03-28 14:50:00,14.22,14.3,14.21,14.28,357787.0,6.9564,6.9956,6.9516,6.9858,357787.0
2022-03-28 14:55:00,14.28,14.31,14.25,14.3,318738.0,6.9858,7.0005,6.9711,6.9956,318738.0
2022-03-28 15:00:00,14.3,14.3,14.25,14.26,187770.0,6.9956,6.9956,6.9711,6.976,187770.0
2022-03-28 15:05:00,14.25,14.27,14.23,14.25,224146.0,6.9711,6.9809,6.9613,6.9711,224146.0
2022-03-28 15:10:00,14.25,14.26,14.23,14.26,170665.0,6.9711,6.976,6.9613,6.976,170665.0
2022-03-28 15:15:00,14.25,14.26,14.22,14.24,232013.0,6.9711,6.976,6.9564,6.9662,232013.0
2022-03-28 15:20:00,14.23,14.26,14.23,14.24,250337.0,6.9613,6.976,6.9613,6.9662,250337.0
2022-03-28 15:25:00,14.24,14.24,14.2,14.21,446874.0,6.9662,6.9662,6.9467,6.9516,446874.0
2022-03-28 15:30:00,14.21,14.3,14.21,14.29,733872.0,6.9516,6.9956,6.9516,6.9907,733872.0
2022-03-28 15:35:00,14.29,14.29,14.24,14.26,472249.0,6.9907,6.9907,6.9662,6.976,472249.0
2022-03-28 15:40:00,14.26,14.26,14.09,14.12,2239271.0,6.976,6.976,6.8929,6.9075,2239271.0
2022-03-28 15:45:00,14.13,14.18,14.04,14.15,4503704.0,6.9124,6.9369,6.8684,6.9222,4503704.0
2022-03-28 15:50:00,14.16,14.24,14.14,14.17,1859509.0,6.9271,6.9662,6.9173,6.932,1859509.0
2022-03-28 15:55:00,14.18,14.18,14.15,14.18,1804625.0,6.9369,6.9369,6.9222,6.9369,1804625.0
2022-03-29 09:30:00,14.52,14.53,14.32,14.33,3100773.0,7.1032,7.1081,7.0054,7.0103,3100773.0
2022-03-29 09:35:00,14.32,14.38,14.17,14.21,2625544.0,7.0054,7.0347,6.932,6.9516,2625544.0
2022-03-29 09:40:00,14.21,14.39,14.2,14.36,1168461.0,6.9516,7.0396,6.9467,7.0249,1168461.0
2022-03-29 09:45:00,14.37,14.39,14.33,14.35,561799.0,7.0298,7.0396,7.0103,7.02,561799.0
2022-03-29 09:50:00,14.35,14.44,14.31,14.32,817927.0,7.02,7.0641,7.0005,7.0054,817927.0
2022-03-29 09:55:00,14.33,14.47,14.32,14.47,552600.0,7.0103,7.0787,7.0054,7.0787,552600.0
2022-03-29 10:00:00,14.46,14.52,14.43,14.48,819732.0,7.0739,7.1032,7.0592,7.0836,819732.0
2022-03-29 10:05:00,14.47,14.5,14.39,14.42,454114.0,7.0787,7.0934,7.0396,7.0543,454114.0
2022-03-29 10:10:00,14.42,14.45,14.38,14.42,408764.0,7.0543,7.069,7.0347,7.0543,408764.0
2022-03-29 10:15:00,14.43,14.49,14.4,14.41,490258.0,7.0592,7.0885,7.0445,7.0494,490258.0
2022-03-29 10:20:00,14.41,14.46,14.39,14.42,387963.0,7.0494,7.0739,7.0396,7.0543,387963.0
2022-03-29 10:25:00,14.42,14.51,14.4,14.48,612221.0,7.0543,7.0983,7.0445,7.0836,612221.0
2022-03-29 10:30:00,14.49,14.56,14.48,14.56,693011.0,7.0885,7.1228,7.0836,7.1228,693011.0
2022-03-29 10:35:00,14.56,14.62,14.55,14.61,1574625.0,7.1228,7.1521,7.1179,7.1472,1574625.0
2022-03-29 10:40:00,14.62,14.65,14.59,14.63,754030.0,7.1521,7.1668,7.1375,7.157,754030.0
2022-03-29 10:45:00,14.63,14.65,14.56,14.57,451286.0,7.157,7.1668,7.1228,7.1277,451286.0
2022-03-29 10:50:00,14.58,14.58,14.5,14.52,323771.0,7.1326,7.1326,7.0934,7.1032,323771.0
2022-03-29 10:55:00,14.52,14.53,14.48,14.49,201830.0,7.1032,7.1081,7.0836,7.0885,201830.0
2022-03-29 11:00:00,14.49,14.51,14.45,14.48,359618.0,7.0885,7.0983,7.069,7.0836,359618.0
2022-03-29 11:05:00,14.48,14.49,14.43,14.44,424515.0,7.0836,7.0885,7.0592,7.0641,424515.0
2022-03-29 11:10:00,14.45,14.5,14.44,14.46,486276.0,7.069,7.0934,7.0641,7.0739,486276.0
2022-03-29 11:15:00,14.46,14.48,14.43,14.44,513026.0,7.0739,7.0836,7.0592,7.0641,513026.0
2022-03-29 11:20:00,14.44,14.47,14.43,14.46,261388.0,7.0641,7.0787,7.0592,7.0739,261388.0
2022-03-29 11:25:00,14.46,14.49,14.42,14.49,452626.0,7.0739,7.0885,7.0543,7.0885,452626.0
2022-03-29 11:30:00,14.48,14.51,14.47,14.51,252862.0,7.0836,7.0983,7.0787,7.0983,252862.0
2022-03-29 11:35:00,14.51,14.51,14.45,14.46,256469.0,7.0983,7.0983,7.069,7.0739,256469.0
2022-03-29 11:40:00,14.46,14.46,14.43,14.44,187809.0,7.0739,7.0739,7.0592,7.0641,187809.0
2022-03-29 11:45:00,14.45,14.46,14.41,14.44,247685.0,7.069,7.0739,7.0494,7.0641,247685.0
2022-03-29 11:50:00,14.44,14.44,14.42,14.43,124307.0,7.0641,7.0641,7.0543,7.0592,124307.0
2022-03-29 11:55:00,14.43,14.45,14.41,14.45,475546.0,7.0592,7.069,7.0494,7.069,475546.0
2022-03-29 12:00:00,14.46,14.47,14.42,14.43,477151.0,7.0739,7.0787,7.0543,7.0592,477151.0
2022-03-29 12:05:00,14.43,14.44,14.38,14.38,248212.0,7.0592,7.0641,7.0347,7.0347,248212.0
2022-03-29 12:10:00,14.39,14.39,14.35,14.37,260629.0,7.0396,7.0396,7.02,7.0298,260629.0
2022-03-29 12:15:00,14.37,14.39,14.34,14.39,292224.0,7.0298,7.0396,7.0152,7.0396,292224.0
2022-03-29 12:20:00,14.39,14.39,14.31,14.35,214844.0,7.0396,7.0396,7.0005,7.02,214844.0
2022-03-29 12:25:00,14.35,14.39,14.34,14.39,257737.0,7.02,7.0396,7.0152,7.0396,257737.0
2022-03-29 12:30:00,14.39,14.4,14.34,14.36,298403.0,7.0396,7.0445,7.0152,7.0249,298403.0
2022-03-29 12:35:00,14.37,14.37,14.33,14.34,177049.0,7.0298,7.0298,7.0103,7.0152,177049.0
2022-03-29 12:40:00,14.34,14.38,14.33,14.37,177382.0,7.0152,7.0347,7.0103,7.0298,177382.0
2022-03-29 12:45:00,14.37,14.37,14.33,14.35,125515.0,7.0298,7.0298,7.0103,7.02,125515.0
2022-03-29 12:50:00,14.35,14.37,14.33,14.34,135671.0,7.02,7.0298,7.0103,7.0152,135671.0
2022-03-29 12:55:00,14.34,14.35,14.3,14.32,199140.0,7.0152,7.02,6.9956,7.0054,199140.0
2022-03-29 13:00:00,14.32,14.32,14.25,14.25,228192.0,7.0054,7.0054,6.9711,6.9711,228192.0
2022-03-29 13:05:00,14.26,14.3,14.24,14.29,202902.0,6.976,6.9956,6.9662,6.9907,202902.0
2022-03-29 13:10:00,14.29,14.32,14.29,14.3,179396.0,6.9907,7.0054,6.9907,6.9956,179396.0
2022-03-29 13:15:00,14.3,14.34,14.3,14.32,150380.0,6.9956,7.0152,6.9956,7.0054,150380.0
2022-03-29 13:20:00,14.33,14.33,14.28,14.3,116591.0,7.0103,7.0103,6.9858,6.9956,116591.0
2022-03-29 13:25:00,14.29,14.3,14.28,14.29,184918.0,6.9907,6.9956,6.9858,6.9907,184918.0
2022-03-29 13:30:00,14.29,14.3,14.26,14.29,148446.0,6.9907,6.9956,6.976,6.9907,148446.0
2022-03-29 13:35:00,14.29,14.35,14.28,14.34,162126.0,6.9907,7.02,6.9858,7.0152,162126.0
2022-03-29 13:40:00,14.34,14.35,14.28,14.29,137256.0,7.0152,7.02,6.9858,6.9907,137256.0
2022-03-29 13:45:00,14.29,14.33,14.28,14.33,292225.0,6.9907,7.0103,6.9858,7.0103,292225.0
2022-03-29 13:50:00,14.33,14.33,14.3,14.31,184947.0,7.0103,7.0103,6.9956,7.0005,184947.0
2022-03-29 13:55:00,14.31,14.36,14.3,14.36,191814.0,7.0005,7.0249,6.9956,7.0249,191814.0
2022-03-29 14:00:00,14.36,14.38,14.35,14.37,185046.0,7.0249,7.0347,7.02,7.0298,185046.0
2022-03-29 14:05:00,14.37,14.38,14.35,14.37,167951.0,7.0298,7.0347,7.02,7.0298,167951.0
2022-03-29 14:10:00,14.38,14.39,14.36,14.38,135488.0,7.0347,7.0396,7.0249,7.0347,135488.0
2022-03-29 14:15:00,14.38,14.41,14.37,14.39,171652.0,7.0347,7.0494,7.0298,7.0396,171652.0
2022-03-29 14:20:00,14.39,14.4,14.37,14.39,216378.0,7.0396,7.0445,7.0298,7.0396,216378.0
2022-03-29 14:25:00,14.4,14.41,14.36,14.39,191997.0,7.0445,7.0494,7.0249,7.0396,191997.0
2022-03-29 14:30:00,14.39,14.39,14.37,14.39,97154.0,7.0396,7.0396,7.0298,7.0396,97154.0
2022-03-29 14:35:00,14.39,14.4,14.37,14.39,108554.0,7.0396,7.0445,7.0298,7.0396,108554.0
2022-03-29 14:40:00,14.39,14.4,14.37,14.39,134897.0,7.0396,7.0445,7.0298,7.0396,134897.0
2022-03-29 14:45:00,14.39,14.41,14.38,14.41,199650.0,7.0396,7.0494,7.0347,7.0494,199650.0
2022-03-29 14:50:00,14.41,14.42,14.4,14.41,140368.0,7.0494,7.0543,7.0445,7.0494,140368.0
2022-03-29 14:55:00,14.41,14.43,14.39,14.43,240558.0,7.0494,7.0592,7.0396,7.0592,240558.0
2022-03-29 15:00:00,14.43,14.43,14.41,14.42,239020.0,7.0592,7.0592,7.0494,7.0543,239020.0
2022-03-29 15:05:00,14.42,14.45,14.41,14.45,320921.0,7.0543,7.069,7.0494,7.069,320921.0
2022-03-29 15:10:00,14.45,14.47,14.44,14.46,147805.0,7.069,7.0787,7.0641,7.0739,147805.0
2022-03-29 15:15:00,14.46,14.48,14.45,14.46,286652.0,7.0739,7.0836,7.069,7.0739,286652.0
2022-03-29 15:20:00,14.46,14.47,14.44,14.46,999541.0,7.0739,7.0787,7.0641,7.0739,999541.0
2022-03-29 15:25:00,14.46,14.47,14.44,14.44,254052.0,7.0739,7.0787,7.0641,7.0641,254052.0
2022-03-29 15:30:00,14.45,14.48,14.44,14.48,554080.0,7.069,7.0836,7.0641,7.0836,554080.0
2022-03-29 15:35:00,14.48,14.51,14.47,14.49,739563.0,7.0836,7.0983,7.0787,7.0885,739563.0
2022-03-29 15:40:00,14.49,14.49,14.43,14.45,760065.0,7.0885,7.0885,7.0592,7.069,760065.0
2022-03-29 15:45:00,14.45,14.46,14.43,14.46,512973.0,7.069,7.0739,7.0592,7.0739,512973.0
2022-03-29 15:50:00,14.46,14.47,14.42,14.43,987523.0,7.0739,7.0787,7.0543,7.0592,987523.0
2022-03-29 15:55:00,14.44,14.5,14.43,14.49,2248144.0,7.0641,7.0934,7.0592,7.0885,2248144.0
2022-03-30 09:30:00,14.6,14.64,14.54,14.54,383976.0,7.1423,7.1619,7.113,7.113,383976.0
2022-03-30 09:35:00,14.54,14.61,14.53,14.61,139968.0,7.113,7.1472,7.1081,7.1472,139968.0
2022-03-30 09:40:00,14.61,14.66,14.5,14.52,282557.0,7.1472,7.1717,7.0934,7.1032,282557.0
2022-03-30 09:45:00,14.52,14.57,14.5,14.55,198563.0,7.1032,7.1277,7.0934,7.1179,198563.0
2022-03-30 09:50:00,14.55,14.65,14.54,14.64,779454.0,7.1179,7.1668,7.113,7.1619,779454.0
2022-03-30 09:55:00,14.64,14.64,14.58,14.63,269697.0,7.1619,7.1619,7.1326,7.157,269697.0
2022-03-30 10:00:00,14.63,14.64,14.58,14.6,209945.0,7.157,7.1619,7.1326,7.1423,209945.0
2022-03-30 10:05:00,14.6,14.64,14.57,14.58,143336.0,7.1423,7.1619,7.1277,7.1326,143336.0
2022-03-30 10:10:00,14.57,14.6,14.56,14.58,299609.0,7.1277,7.1423,7.1228,7.1326,299609.0
2022-03-30 10:15:00,14.58,14.63,14.57,14.59,247501.0,7.1326,7.157,7.1277,7.1375,247501.0
2022-03-30 10:20:00,14.59,14.61,14.55,14.59,230868.0,7.1375,7.1472,7.1179,7.1375,230868.0
2022-03-30 10:25:00,14.59,14.62,14.57,14.62,114696.0,7.1375,7.1521,7.1277,7.1521,114696.0
2022-03-30 10:30:00,14.61,14.62,14.58,14.62,110340.0,7.1472,7.1521,7.1326,7.1521,110340.0
2022-03-30 10:35:00,14.62,14.64,14.59,14.6,101491.0,7.1521,7.1619,7.1375,7.1423,101491.0
2022-03-30 10:40:00,14.6,14.65,14.59,14.64,153817.0,7.1423,7.1668,7.1375,7.1619,153817.0
2022-03-30 10:45:00,14.65,14.69,14.64,14.68,392284.0,7.1668,7.1864,7.1619,7.1815,392284.0
2022-03-30 10:50:00,14.67,14.74,14.67,14.72,412113.0,7.1766,7.2108,7.1766,7.201,412113.0
2022-03-30 10:55:00,14.72,14.73,14.69,14.71,139431.0,7.201,7.2059,7.1864,7.1962,139431.0
2022-03-30 11:00:00,14.71,14.75,14.7,14.74,228872.0,7.1962,7.2157,7.1913,7.2108,228872.0
2022-03-30 11:05:00,14.74,14.74,14.7,14.71,213292.0,7.2108,7.2108,7.1913,7.1962,213292.0
2022-03-30 11:10:00,14.71,14.72,14.68,14.69,175520.0,7.1962,7.201,7.1815,7.1864,175520.0
2022-03-30 11:15:00,14.69,14.71,14.64,14.65,183186.0,7.1864,7.1962,7.1619,7.1668,183186.0
2022-03-30 11:20:00,14.65,14.65,14.6,14.61,170463.0,7.1668,7.1668,7.1423,7.1472,170463.0
2022-03-30 11:25:00,14.61,14.63,14.59,14.63,163416.0,7.1472,7.157,7.1375,7.157,163416.0
2022-03-30 11:30:00,14.62,14.64,14.61,14.64,135544.0,7.1521,7.1619,7.1472,7.1619,135544.0
2022-03-30 11:35:00,14.64,14.68,14.62,14.67,182595.0,7.1619,7.1815,7.1521,7.1766,182595.0
2022-03-30 11:40:00,14.67,14.68,14.65,14.67,191117.0,7.1766,7.1815,7.1668,7.1766,191117.0
2022-03-30 11:45:00,14.67,14.68,14.64,14.65,83356.0,7.1766,7.1815,7.1619,7.1668,83356.0
2022-03-30 11:50:00,14.66,14.68,14.65,14.66,188607.0,7.1717,7.1815,7.1668,7.1717,188607.0
2022-03-30 11:55:00,14.66,14.67,14.64,14.65,103503.0,7.1717,7.1766,7.1619,7.1668,103503.0
2022-03-30 12:00:00,14.65,14.66,14.61,14.62,259949.0,7.1668,7.1717,7.1472,7.1521,259949.0
2022-03-30 12:05:00,14.62,14.63,14.6,14.61,291851.0,7.1521,7.157,7.1423,7.1472,291851.0
2022-03-30 12:10:00,14.6,14.63,14.58,14.63,191670.0,7.1423,7.157,7.1326,7.157,191670.0
2022-03-30 12:15:00,14.62,14.64,14.6,14.61,196351.0,7.1521,7.1619,7.1423,7.1472,196351.0
2022-03-30 12:20:00,14.61,14.62,14.59,14.6,173704.0,7.1472,7.1521,7.1375,7.1423,173704.0
2022-03-30 12:25:00,14.6,14.61,14.55,14.58,336265.0,7.1423,7.1472,7.1179,7.1326,336265.0
2022-03-30 12:30:00,14.58,14.59,14.57,14.59,108046.0,7.1326,7.1375,7.1277,7.1375,108046.0
2022-03-30 12:35:00,14.59,14.61,14.57,14.58,89189.0,7.1375,7.1472,7.1277,7.1326,89189.0
2022-03-30 12:40:00,14.58,14.59,14.56,14.58,144972.0,7.1326,7.1375,7.1228,7.1326,144972.0
2022-03-30 12:45:00,14.58,14.61,14.57,14.58,89730.0,7.1326,7.1472,7.1277,7.1326,89730.0
2022-03-30 12:50:00,14.58,14.6,14.57,14.59,88233.0,7.1326,7.1423,7.1277,7.1375,88233.0
2022-03-30 12:55:00,14.59,14.6,14.56,14.56,145437.0,7.1375,7.1423,7.1228,7.1228,145437.0
2022-03-30 13:00:00,14.56,14.57,14.53,14.54,99323.0,7.1228,7.1277,7.1081,7.113,99323.0
2022-03-30 13:05:00,14.54,14.58,14.53,14.58,404874.0,7.113,7.1326,7.1081,7.1326,404874.0
2022-03-30 13:10:00,14.57,14.6,14.56,14.6,110437.0,7.1277,7.1423,7.1228,7.1423,110437.0
2022-03-30 13:15:00,14.59,14.62,14.59,14.62,86942.0,7.1375,7.1521,7.1375,7.1521,86942.0
2022-03-30 13:20:00,14.62,14.62,14.58,14.59,213616.0,7.1521,7.1521,7.1326,7.1375,213616.0
2022-03-30 13:25:00,14.59,14.59,14.56,14.58,194808.0,7.1375,7.1375,7.1228,7.1326,194808.0
2022-03-30 13:30:00,14.57,14.58,14.56,14.58,83874.0,7.1277,7.1326,7.1228,7.1326,83874.0
2022-03-30 13:35:00,14.59,14.6,14.57,14.59,110219.0,7.1375,7.1423,7.1277,7.1375,110219.0
2022-03-30 13:40:00,14.59,14.6,14.57,14.58,108212.0,7.1375,7.1423,7.1277,7.1326,108212.0
2022-03-30 13:45:00,14.58,14.6,14.57,14.58,153916.0,7.1326,7.1423,7.1277,7.1326,153916.0
2022-03-30 13:50:00,14.58,14.6,14.57,14.58,116900.0,7.1326,7.1423,7.1277,7.1326,116900.0
2022-03-30 13:55:00,14.58,14.6,14.56,14.6,463405.0,7.1326,7.1423,7.1228,7.1423,463405.0
2022-03-30 14:00:00,14.6,14.65,14.59,14.62,233031.0,7.1423,7.1668,7.1375,7.1521,233031.0
2022-03-30 14:05:00,14.62,14.62,14.59,14.6,330479.0,7.1521,7.1521,7.1375,7.1423,330479.0
2022-03-30 14:10:00,14.6,14.6,14.58,14.6,222897.0,7.1423,7.1423,7.1326,7.1423,222897.0
2022-03-30 14:15:00,14.6,14.6,14.57,14.6,215685.0,7.1423,7.1423,7.1277,7.1423,215685.0
2022-03-30 14:20:00,14.59,14.6,14.58,14.6,87341.0,7.1375,7.1423,7.1326,7.1423,87341.0
2022-03-30 14:25:00,14.6,14.62,14.59,14.62,75923.0,7.1423,7.1521,7.1375,7.1521,75923.0
2022-03-30 14:30:00,14.62,14.64,14.61,14.62,158449.0,7.1521,7.1619,7.1472,7.1521,158449.0
2022-03-30 14:35:00,14.62,14.64,14.61,14.63,137163.0,7.1521,7.1619,7.1472,7.157,137163.0
2022-03-30 14:40:00,14.62,14.63,14.6,14.61,282462.0,7.1521,7.157,7.1423,7.1472,282462.0
2022-03-30 14:45:00,14.61,14.63,14.6,14.62,202175.0,7.1472,7.157,7.1423,7.1521,202175.0
2022-03-30 14:50:00,14.62,14.63,14.59,14.6,321757.0,7.1521,7.157,7.1375,7.1423,321757.0
2022-03-30 14:55:00,14.6,14.61,14.58,14.61,143061.0,7.1423,7.1472,7.1326,7.1472,143061.0
2022-03-30 15:00:00,14.61,14.62,14.6,14.61,56261.0,7.1472,7.1521,7.1423,7.1472,56261.0
2022-03-30 15:05:00,14.61,14.63,14.6,14.62,161837.0,7.1472,7.157,7.1423,7.1521,161837.0
2022-03-30 15:10:00,14.63,14.64,14.6,14.64,856495.0,7.157,7.1619,7.1423,7.1619,856495.0
2022-03-30 15:15:00,14.64,14.65,14.62,14.64,405161.0,7.1619,7.1668,7.1521,7.1619,405161.0
2022-03-30 15:20:00,14.64,14.64,14.6,14.62,812123.0,7.1619,7.1619,7.1423,7.1521,812123.0
2022-03-30 15:25:00,14.61,14.64,14.61,14.64,158398.0,7.1472,7.1619,7.1472,7.1619,158398.0
2022-03-30 15:30:00,14.64,14.66,14.63,14.66,279595.0,7.1619,7.1717,7.157,7.1717,279595.0
2022-03-30 15:35:00,14.66,14.67,14.65,14.66,368363.0,7.1717,7.1766,7.1668,7.1717,368363.0
2022-03-30 15:40:00,14.66,14.66,14.65,14.66,255938.0,7.1717,7.1717,7.1668,7.1717,255938.0
2022-03-30 15:45:00,14.66,14.67,14.64,14.65,276903.0,7.1717,7.1766,7.1619,7.1668,276903.0
2022-03-30 15:50:00,14.64,14.66,14.63,14.64,380351.0,7.1619,7.1717,7.157,7.1619,380351.0
2022-03-30 15:55:00,14.64,14.67,14.61,14.66,1708636.0,7.1619,7.1766,7.1472,7.1717,1708636.0
2022-03-31 09:30:00,14.56,14.63,14.51,14.58,1801007.0,7.1228,7.157,7.0983,7.1326,1801007.0
2022-03-31 09:35:00,14.57,14.66,14.52,14.65,598713.0,7.1277,7.1717,7.1032,7.1668,598713.0
2022-03-31 09:40:00,14.65,14.68,14.63,14.64,672798.0,7.1668,7.1815,7.157,7.1619,672798.0
2022-03-31 09:45:00,14.65,14.76,14.63,14.76,543958.0,7.1668,7.2206,7.157,7.2206,543958.0
2022-03-31 09:50:00,14.75,14.8,14.73,14.76,302876.0,7.2157,7.2402,7.2059,7.2206,302876.0
2022-03-31 09:55:00,14.76,14.76,14.65,14.68,464243.0,7.2206,7.2206,7.1668,7.1815,464243.0
2022-03-31 10:00:00,14.67,14.7,14.64,14.66,200559.0,7.1766,7.1913,7.1619,7.1717,200559.0
2022-03-31 10:05:00,14.66,14.7,14.62,14.65,314080.0,7.1717,7.1913,7.1521,7.1668,314080.0
2022-03-31 10:10:00,14.65,14.69,14.61,14.68,531166.0,7.1668,7.1864,7.1472,7.1815,531166.0
2022-03-31 10:15:00,14.68,14.7,14.66,14.67,191931.0,7.1815,7.1913,7.1717,7.1766,191931.0
2022-03-31 10:20:00,14.66,14.7,14.65,14.68,182601.0,7.1717,7.1913,7.1668,7.1815,182601.0
2022-03-31 10:25:00,14.68,14.71,14.65,14.7,124105.0,7.1815,7.1962,7.1668,7.1913,124105.0
2022-03-31 10:30:00,14.7,14.74,14.67,14.71,363565.0,7.1913,7.2108,7.1766,7.1962,363565.0
2022-03-31 10:35:00,14.72,14.74,14.71,14.73,161135.0,7.201,7.2108,7.1962,7.2059,161135.0
2022-03-31 10:40:00,14.73,14.78,14.72,14.77,177391.0,7.2059,7.2304,7.201,7.2255,177391.0
2022-03-31 10:45:00,14.77,14.78,14.71,14.72,720217.0,7.2255,7.2304,7.1962,7.201,720217.0
2022-03-31 10:50:00,14.71,14.73,14.67,14.71,377588.0,7.1962,7.2059,7.1766,7.1962,377588.0
2022-03-31 10:55:00,14.71,14.77,14.71,14.76,342193.0,7.1962,7.2255,7.1962,7.2206,342193.0
2022-03-31 11:00:00,14.76,14.79,14.73,14.73,690780.0,7.2206,7.2353,7.2059,7.2059,690780.0
2022-03-31 11:05:00,14.74,14.76,14.7,14.74,539001.0,7.2108,7.2206,7.1913,7.2108,539001.0
2022-03-31 11:10:00,14.74,14.78,14.72,14.77,318048.0,7.2108,7.2304,7.201,7.2255,318048.0
2022-03-31 11:15:00,14.77,14.79,14.75,14.77,175654.0,7.2255,7.2353,7.2157,7.2255,175654.0
2022-03-31 11:20:00,14.76,14.77,14.73,14.75,264232.0,7.2206,7.2255,7.2059,7.2157,264232.0
2022-03-31 11:25:00,14.76,14.78,14.74,14.75,233050.0,7.2206,7.2304,7.2108,7.2157,233050.0
2022-03-31 11:30:00,14.75,14.75,14.71,14.74,305224.0,7.2157,7.2157,7.1962,7.2108,305224.0
2022-03-31 11:35:00,14.73,14.76,14.72,14.74,203945.0,7.2059,7.2206,7.201,7.2108,203945.0
2022-03-31 11:40:00,14.74,14.77,14.73,14.77,184629.0,7.2108,7.2255,7.2059,7.2255,184629.0
2022-03-31 11:45:00,14.77,14.77,14.73,14.75,259372.0,7.2255,7.2255,7.2059,7.2157,259372.0
2022-03-31 11:50:00,14.75,14.79,14.74,14.78,156221.0,7.2157,7.2353,7.2108,7.2304,156221.0
2022-03-31 11:55:00,14.78,14.8,14.77,14.8,239426.0,7.2304,7.2402,7.2255,7.2402,239426.0
2022-03-31 12:00:00,14.8,14.81,14.78,14.79,195791.0,7.2402,7.2451,7.2304,7.2353,195791.0
2022-03-31 12:05:00,14.79,14.81,14.76,14.78,167378.0,7.2353,7.2451,7.2206,7.2304,167378.0
2022-03-31 12:10:00,14.79,14.8,14.77,14.8,80442.0,7.2353,7.2402,7.2255,7.2402,80442.0
2022-03-31 12:15:00,14.79,14.81,14.78,14.78,97368.0,7.2353,7.2451,7.2304,7.2304,97368.0
2022-03-31 12:20:00,14.79,14.8,14.78,14.78,160472.0,7.2353,7.2402,7.2304,7.2304,160472.0
2022-03-31 12:25:00,14.78,14.8,14.77,14.79,133752.0,7.2304,7.2402,7.2255,7.2353,133752.0
2022-03-31 12:30:00,14.79,14.8,14.77,14.79,118329.0,7.2353,7.2402,7.2255,7.2353,118329.0
2022-03-31 12:35:00,14.79,14.8,14.78,14.79,100211.0,7.2353,7.2402,7.2304,7.2353,100211.0
2022-03-31 12:40:00,14.78,14.8,14.77,14.79,77628.0,7.2304,7.2402,7.2255,7.2353,77628.0
2022-03-31 12:45:00,14.79,14.81,14.78,14.79,98277.0,7.2353,7.2451,7.2304,7.2353,98277.0
2022-03-31 12:50:00,14.79,14.81,14.78,14.8,147197.0,7.2353,7.2451,7.2304,7.2402,147197.0
2022-03-31 12:55:00,14.81,14.82,14.79,14.81,99821.0,7.2451,7.25,7.2353,7.2451,99821.0
2022-03-31 13:00:00,14.81,14.85,14.8,14.85,184466.0,7.2451,7.2646,7.2402,7.2646,184466.0
2022-03-31 13:05:00,14.85,14.89,14.84,14.89,443401.0,7.2646,7.2842,7.2598,7.2842,443401.0
2022-03-31 13:10:00,14.89,14.94,14.88,14.93,428172.0,7.2842,7.3087,7.2793,7.3038,428172.0
2022-03-31 13:15:00,14.93,14.97,14.93,14.96,1048512.0,7.3038,7.3233,7.3038,7.3185,1048512.0
2022-03-31 13:20:00,14.97,14.99,14.95,14.95,325364.0,7.3233,7.3331,7.3136,7.3136,325364.0
2022-03-31 13:25:00,14.95,14.96,14.9,14.91,247203.0,7.3136,7.3185,7.2891,7.294,247203.0
2022-03-31 13:30:00,14.91,14.91,14.88,14.9,277090.0,7.294,7.294,7.2793,7.2891,277090.0
2022-03-31 13:35:00,14.89,14.9,14.87,14.89,191598.0,7.2842,7.2891,7.2744,7.2842,191598.0
2022-03-31 13:40:00,14.89,14.92,14.88,14.92,218254.0,7.2842,7.2989,7.2793,7.2989,218254.0
2022-03-31 13:45:00,14.92,14.93,14.9,14.93,277639.0,7.2989,7.3038,7.2891,7.3038,277639.0
2022-03-31 13:50:00,14.93,14.96,14.91,14.95,320604.0,7.3038,7.3185,7.294,7.3136,320604.0
2022-03-31 13:55:00,14.95,14.98,14.92,14.93,941552.0,7.3136,7.3282,7.2989,7.3038,941552.0
2022-03-31 14:00:00,14.93,14.93,14.9,14.92,467030.0,7.3038,7.3038,7.2891,7.2989,467030.0
2022-03-31 14:05:00,14.91,14.93,14.9,14.9,287595.0,7.294,7.3038,7.2891,7.2891,287595.0
2022-03-31 14:10:00,14.9,14.91,14.88,14.89,151387.0,7.2891,7.294,7.2793,7.2842,151387.0
2022-03-31 14:15:00,14.89,14.89,14.88,14.89,266762.0,7.2842,7.2842,7.2793,7.2842,266762.0
2022-03-31 14:20:00,14.88,14.9,14.87,14.87,234184.0,7.2793,7.2891,7.2744,7.2744,234184.0
2022-03-31 14:25:00,14.87,14.87,14.83,14.84,214197.0,7.2744,7.2744,7.2549,7.2598,214197.0
2022-03-31 14:30:00,14.84,14.88,14.83,14.86,176451.0,7.2598,7.2793,7.2549,7.2695,176451.0
2022-03-31 14:35:00,14.86,14.89,14.86,14.87,225550.0,7.2695,7.2842,7.2695,7.2744,225550.0
2022-03-31 14:40:00,14.87,14.87,14.83,14.84,308356.0,7.2744,7.2744,7.2549,7.2598,308356.0
2022-03-31 14:45:00,14.83,14.89,14.8,14.89,397512.0,7.2549,7.2842,7.2402,7.2842,397512.0
2022-03-31 14:50:00,14.89,14.89,14.86,14.87,195646.0,7.2842,7.2842,7.2695,7.2744,195646.0
2022-03-31 14:55:00,14.87,14.88,14.85,14.87,253404.0,7.2744,7.2793,7.2646,7.2744,253404.0
2022-03-31 15:00:00,14.87,14.88,14.85,14.86,266533.0,7.2744,7.2793,7.2646,7.2695,266533.0
2022-03-31 15:05:00,14.86,14.9,14.85,14.89,430489.0,7.2695,7.2891,7.2646,7.2842,430489.0
2022-03-31 15:10:00,14.89,14.9,14.88,14.9,197799.0,7.2842,7.2891,7.2793,7.2891,197799.0
2022-03-31 15:15:00,14.9,14.92,14.89,14.92,314653.0,7.2891,7.2989,7.2842,7.2989,314653.0
2022-03-31 15:20:00,14.91,14.92,14.89,14.91,426530.0,7.294,7.2989,7.2842,7.294,426530.0
2022-03-31 15:25:00,14.91,14.91,14.88,14.88,351777.0,7.294,7.294,7.2793,7.2793,351777.0
2022-03-31 15:30:00,14.88,14.89,14.87,14.88,332714.0,7.2793,7.2842,7.2744,7.2793,332714.0
2022-03-31 15:35:00,14.88,14.9,14.87,14.9,373875.0,7.2793,7.2891,7.2744,7.2891,373875.0
2022-03-31 15:40:00,14.9,14.9,14.84,14.86,737367.0,7.2891,7.2891,7.2598,7.2695,737367.0
2022-03-31 15:45:00,14.86,14.86,14.83,14.84,549738.0,7.2695,7.2695,7.2549,7.2598,549738.0
2022-03-31 15:50:00,14.83,14.86,14.82,14.83,762047.0,7.2549,7.2695,7.25,7.2549,762047.0
2022-03-31 15:55:00,14.83,14.83,14.79,14.82,1179480.0,7.2549,7.2549,7.2353,7.25,1179480.0
2022-04-01 09:30:00,14.99,15.09,14.97,14.98,1901051.0,7.3331,7.3821,7.3233,7.3282,1901051.0
2022-04-01 09:35:00,14.99,15.0,14.93,15.0,405265.0,7.3331,7.338,7.3038,7.338,405265.0
2022-04-01 09:40:00,15.0,15.1,14.99,15.09,416724.0,7.338,7.3869,7.3331,7.3821,416724.0
2022-04-01 09:45:00,15.1,15.16,15.08,15.13,610931.0,7.3869,7.4163,7.3772,7.4016,610931.0
2022-04-01 09:50:00,15.13,15.15,15.07,15.11,809993.0,7.4016,7.4114,7.3723,7.3918,809993.0
2022-04-01 09:55:00,15.1,15.12,15.06,15.11,416504.0,7.3869,7.3967,7.3674,7.3918,416504.0
2022-04-01 10:00:00,15.11,15.13,15.05,15.08,435768.0,7.3918,7.4016,7.3625,7.3772,435768.0
2022-04-01 10:05:00,15.08,15.13,15.05,15.11,518514.0,7.3772,7.4016,7.3625,7.3918,518514.0
2022-04-01 10:10:00,15.12,15.2,15.11,15.19,336130.0,7.3967,7.4359,7.3918,7.431,336130.0
2022-04-01 10:15:00,15.19,15.21,15.16,15.19,576017.0,7.431,7.4408,7.4163,7.431,576017.0
2022-04-01 10:20:00,15.2,15.22,15.18,15.19,148985.0,7.4359,7.4456,7.4261,7.431,148985.0
2022-04-01 10:25:00,15.19,15.2,15.14,15.14,409143.0,7.431,7.4359,7.4065,7.4065,409143.0
2022-04-01 10:30:00,15.14,15.15,15.1,15.11,356737.0,7.4065,7.4114,7.3869,7.3918,356737.0
2022-04-01 10:35:00,15.11,15.13,15.05,15.07,700551.0,7.3918,7.4016,7.3625,7.3723,700551.0
2022-04-01 10:40:00,15.07,15.08,15.05,15.06,165713.0,7.3723,7.3772,7.3625,7.3674,165713.0
2022-04-01 10:45:00,15.06,15.09,15.04,15.07,231464.0,7.3674,7.3821,7.3576,7.3723,231464.0
2022-04-01 10:50:00,15.07,15.12,15.05,15.08,815928.0,7.3723,7.3967,7.3625,7.3772,815928.0
2022-04-01 10:55:00,15.08,15.12,15.05,15.06,293398.0,7.3772,7.3967,7.3625,7.3674,293398.0
2022-04-01 11:00:00,15.06,15.1,15.04,15.09,185980.0,7.3674,7.3869,7.3576,7.3821,185980.0
2022-04-01 11:05:00,15.09,15.12,15.06,15.06,428046.0,7.3821,7.3967,7.3674,7.3674,428046.0
2022-04-01 11:10:00,15.07,15.07,15.03,15.05,206781.0,7.3723,7.3723,7.3527,7.3625,206781.0
2022-04-01 11:15:00,15.05,15.06,15.0,15.03,191414.0,7.3625,7.3674,7.338,7.3527,191414.0
2022-04-01 11:20:00,15.03,15.06,15.02,15.06,259465.0,7.3527,7.3674,7.3478,7.3674,259465.0
2022-04-01 11:25:00,15.05,15.06,15.03,15.06,359102.0,7.3625,7.3674,7.3527,7.3674,359102.0
2022-04-01 11:30:00,15.05,15.05,15.02,15.04,546384.0,7.3625,7.3625,7.3478,7.3576,546384.0
2022-04-01 11:35:00,15.04,15.04,15.01,15.03,531622.0,7.3576,7.3576,7.3429,7.3527,531622.0
2022-04-01 11:40:00,15.03,15.06,15.02,15.02,203523.0,7.3527,7.3674,7.3478,7.3478,203523.0
2022-04-01 11:45:00,15.03,15.05,15.01,15.02,467452.0,7.3527,7.3625,7.3429,7.3478,467452.0
2022-04-01 11:50:00,15.03,15.04,15.01,15.03,384933.0,7.3527,7.3576,7.3429,7.3527,384933.0
2022-04-01 11:55:00,15.03,15.03,14.95,14.98,399003.0,7.3527,7.3527,7.3136,7.3282,399003.0
2022-04-01 12:00:00,14.99,15.01,14.97,15.0,225190.0,7.3331,7.3429,7.3233,7.338,225190.0
2022-04-01 12:05:00,15.0,15.01,14.97,14.98,129420.0,7.338,7.3429,7.3233,7.3282,129420.0
2022-04-01 12:10:00,14.98,14.98,14.96,14.98,81615.0,7.3282,7.3282,7.3185,7.3282,81615.0
2022-04-01 12:15:00,14.98,15.0,14.96,14.99,351411.0,7.3282,7.338,7.3185,7.3331,351411.0
2022-04-01 12:20:00,14.99,15.01,14.97,14.98,137660.0,7.3331,7.3429,7.3233,7.3282,137660.0
2022-04-01 12:25:00,14.98,15.02,14.97,15.01,100214.0,7.3282,7.3478,7.3233,7.3429,100214.0
2022-04-01 12:30:00,15.01,15.01,14.96,14.97,125889.0,7.3429,7.3429,7.3185,7.3233,125889.0
2022-04-01 12:35:00,14.97,14.99,14.96,14.99,126107.0,7.3233,7.3331,7.3185,7.3331,126107.0
2022-04-01 12:40:00,14.98,15.03,14.97,15.03,266942.0,7.3282,7.3527,7.3233,7.3527,266942.0
2022-04-01 12:45:00,15.03,15.04,15.0,15.03,141674.0,7.3527,7.3576,7.338,7.3527,141674.0
2022-04-01 12:50:00,15.02,15.05,15.02,15.04,90659.0,7.3478,7.3625,7.3478,7.3576,90659.0
2022-04-01 12:55:00,15.04,15.06,15.03,15.05,86898.0,7.3576,7.3674,7.3527,7.3625,86898.0
2022-04-01 13:00:00,15.06,15.06,15.01,15.03,130180.0,7.3674,7.3674,7.3429,7.3527,130180.0
2022-04-01 13:05:00,15.03,15.05,15.01,15.04,321464.0,7.3527,7.3625,7.3429,7.3576,321464.0
2022-04-01 13:10:00,15.04,15.05,15.01,15.03,122684.0,7.3576,7.3625,7.3429,7.3527,122684.0
2022-04-01 13:15:00,15.03,15.03,14.99,15.0,200135.0,7.3527,7.3527,7.3331,7.338,200135.0
2022-04-01 13:20:00,15.0,15.0,14.97,15.0,118089.0,7.338,7.338,7.3233,7.338,118089.0
2022-04-01 13:25:00,15.0,15.01,14.97,14.99,142060.0,7.338,7.3429,7.3233,7.3331,142060.0
2022-04-01 13:30:00,14.98,14.99,14.95,14.96,120710.0,7.3282,7.3331,7.3136,7.3185,120710.0
2022-04-01 13:35:00,14.95,14.98,14.95,14.97,271838.0,7.3136,7.3282,7.3136,7.3233,271838.0
2022-04-01 13:40:00,14.97,14.98,14.96,14.97,106443.0,7.3233,7.3282,7.3185,7.3233,106443.0
2022-04-01 13:45:00,14.97,14.98,14.93,14.94,106303.0,7.3233,7.3282,7.3038,7.3087,106303.0
2022-04-01 13:50:00,14.93,14.95,14.89,14.91,293844.0,7.3038,7.3136,7.2842,7.294,293844.0
2022-04-01 13:55:00,14.92,14.95,14.91,14.95,277097.0,7.2989,7.3136,7.294,7.3136,277097.0
2022-04-01 14:00:00,14.95,14.99,14.94,14.99,148164.0,7.3136,7.3331,7.3087,7.3331,148164.0
2022-04-01 14:05:00,14.99,15.0,14.97,14.99,364563.0,7.3331,7.338,7.3233,7.3331,364563.0
2022-04-01 14:10:00,14.99,15.03,14.97,15.02,360800.0,7.3331,7.3527,7.3233,7.3478,360800.0
2022-04-01 14:15:00,15.02,15.03,14.99,15.01,134799.0,7.3478,7.3527,7.3331,7.3429,134799.0
2022-04-01 14:20:00,15.02,15.05,15.01,15.03,220964.0,7.3478,7.3625,7.3429,7.3527,220964.0
2022-04-01 14:25:00,15.03,15.04,15.0,15.03,168426.0,7.3527,7.3576,7.338,7.3527,168426.0
2022-04-01 14:30:00,15.03,15.04,15.01,15.02,127547.0,7.3527,7.3576,7.3429,7.3478,127547.0
2022-04-01 14:35:00,15.02,15.03,15.0,15.02,141301.0,7.3478,7.3527,7.338,7.3478,141301.0
2022-04-01 14:40:00,15.02,15.03,15.01,15.02,77801.0,7.3478,7.3527,7.3429,7.3478,77801.0
2022-04-01 14:45:00,15.02,15.03,15.0,15.01,165108.0,7.3478,7.3527,7.338,7.3429,165108.0
2022-04-01 14:50:00,15.0,15.02,14.99,15.01,140459.0,7.338,7.3478,7.3331,7.3429,140459.0
2022-04-01 14:55:00,15.02,15.08,15.01,15.07,424170.0,7.3478,7.3772,7.3429,7.3723,424170.0
2022-04-01 15:00:00,15.07,15.07,15.04,15.04,165383.0,7.3723,7.3723,7.3576,7.3576,165383.0
2022-04-01 15:05:00,15.04,15.09,15.02,15.04,725495.0,7.3576,7.3821,7.3478,7.3576,725495.0
2022-04-01 15:10:00,15.04,15.04,15.0,15.04,400974.0,7.3576,7.3576,7.338,7.3576,400974.0
2022-04-01 15:15:00,15.04,15.04,15.02,15.03,237269.0,7.3576,7.3576,7.3478,7.3527,237269.0
2022-04-01 15:20:00,15.03,15.04,14.99,15.03,393469.0,7.3527,7.3576,7.3331,7.3527,393469.0
2022-04-01 15:25:00,15.03,15.05,15.01,15.03,871265.0,7.3527,7.3625,7.3429,7.3527,871265.0
2022-04-01 15:30:00,15.03,15.03,15.0,15.03,204717.0,7.3527,7.3527,7.338,7.3527,204717.0
2022-04-01 15:35:00,15.03,15.05,15.03,15.04,364226.0,7.3527,7.3625,7.3527,7.3576,364226.0
2022-04-01 15:40:00,15.04,15.06,15.03,15.04,325923.0,7.3576,7.3674,7.3527,7.3576,325923.0
2022-04-01 15:45:00,15.04,15.06,15.04,15.04,311204.0,7.3576,7.3674,7.3576,7.3576,311204.0
2022-04-01 15:50:00,15.04,15.08,15.03,15.07,429947.0,7.3576,7.3772,7.3527,7.3723,429947.0
2022-04-01 15:55:00,15.07,15.1,15.07,15.1,763364.0,7.3723,7.3869,7.3723,7.3869,763364.0
2022-04-04 09:30:00,15.1,15.17,15.08,15.16,1348332.0,7.3869,7.4212,7.3772,7.4163,1348332.0
2022-04-04 09:35:00,15.15,15.15,15.06,15.07,762163.0,7.4114,7.4114,7.3674,7.3723,762163.0
2022-04-04 09:40:00,15.07,15.08,14.98,14.99,909600.0,7.3723,7.3772,7.3282,7.3331,909600.0
2022-04-04 09:45:00,15.0,15.0,14.91,14.98,450658.0,7.338,7.338,7.294,7.3282,450658.0
2022-04-04 09:50:00,14.99,15.04,14.95,15.03,218317.0,7.3331,7.3576,7.3136,7.3527,218317.0
2022-04-04 09:55:00,15.03,15.12,15.03,15.1,656484.0,7.3527,7.3967,7.3527,7.3869,656484.0
2022-04-04 10:00:00,15.11,15.12,15.05,15.07,357264.0,7.3918,7.3967,7.3625,7.3723,357264.0
2022-04-04 10:05:00,15.07,15.12,15.05,15.12,225487.0,7.3723,7.3967,7.3625,7.3967,225487.0
2022-04-04 10:10:00,15.12,15.16,15.11,15.12,359754.0,7.3967,7.4163,7.3918,7.3967,359754.0
2022-04-04 10:15:00,15.12,15.15,15.1,15.12,134517.0,7.3967,7.4114,7.3869,7.3967,134517.0
2022-04-04 10:20:00,15.12,15.13,15.09,15.1,130117.0,7.3967,7.4016,7.3821,7.3869,130117.0
2022-04-04 10:25:00,15.1,15.14,15.09,15.12,132974.0,7.3869,7.4065,7.3821,7.3967,132974.0
2022-04-04 10:30:00,15.12,15.12,15.07,15.09,161707.0,7.3967,7.3967,7.3723,7.3821,161707.0
2022-04-04 10:35:00,15.09,15.09,15.04,15.05,211998.0,7.3821,7.3821,7.3576,7.3625,211998.0
2022-04-04 10:40:00,15.04,15.05,15.01,15.01,248431.0,7.3576,7.3625,7.3429,7.3429,248431.0
2022-04-04 10:45:00,15.02,15.03,14.99,15.01,227622.0,7.3478,7.3527,7.3331,7.3429,227622.0
2022-04-04 10:50:00,15.01,15.03,14.99,15.01,287693.0,7.3429,7.3527,7.3331,7.3429,287693.0
2022-04-04 10:55:00,15.01,15.04,14.99,15.02,293827.0,7.3429,7.3576,7.3331,7.3478,293827.0
2022-04-04 11:00:00,15.02,15.04,14.99,15.02,234226.0,7.3478,7.3576,7.3331,7.3478,234226.0
2022-04-04 11:05:00,15.01,15.04,14.99,15.03,113440.0,7.3429,7.3576,7.3331,7.3527,113440.0
2022-04-04 11:10:00,15.02,15.04,15.0,15.02,81662.0,7.3478,7.3576,7.338,7.3478,81662.0
2022-04-04 11:15:00,15.02,15.04,14.91,14.97,676238.0,7.3478,7.3576,7.294,7.3233,676238.0
2022-04-04 11:20:00,14.98,15.01,14.97,14.98,301319.0,7.3282,7.3429,7.3233,7.3282,301319.0
2022-04-04 11:25:00,14.97,14.97,14.92,14.94,388822.0,7.3233,7.3233,7.2989,7.3087,388822.0
2022-04-04 11:30:00,14.93,14.96,14.88,14.92,572594.0,7.3038,7.3185,7.2793,7.2989,572594.0
2022-04-04 11:35:00,14.91,14.98,14.9,14.92,752242.0,7.294,7.3282,7.2891,7.2989,752242.0
2022-04-04 11:40:00,14.93,14.94,14.88,14.89,157177.0,7.3038,7.3087,7.2793,7.2842,157177.0
2022-04-04 11:45:00,14.9,14.93,14.88,14.92,428984.0,7.2891,7.3038,7.2793,7.2989,428984.0
2022-04-04 11:50:00,14.91,14.93,14.88,14.92,244825.0,7.294,7.3038,7.2793,7.2989,244825.0
2022-04-04 11:55:00,14.92,14.96,14.91,14.95,190245.0,7.2989,7.3185,7.294,7.3136,190245.0
2022-04-04 12:00:00,14.95,14.96,14.93,14.94,118399.0,7.3136,7.3185,7.3038,7.3087,118399.0
2022-04-04 12:05:00,14.94,14.94,14.9,14.93,169267.0,7.3087,7.3087,7.2891,7.3038,169267.0
2022-04-04 12:10:00,14.93,14.93,14.87,14.9,1134608.0,7.3038,7.3038,7.2744,7.2891,1134608.0
2022-04-04 12:15:00,14.89,14.93,14.89,14.92,89145.0,7.2842,7.3038,7.2842,7.2989,89145.0
2022-04-04 12:20:00,14.93,14.93,14.89,14.9,222733.0,7.3038,7.3038,7.2842,7.2891,222733.0
2022-04-04 12:25:00,14.89,14.92,14.89,14.91,86624.0,7.2842,7.2989,7.2842,7.294,86624.0
2022-04-04 12:30:00,14.91,14.91,14.88,14.89,152005.0,7.294,7.294,7.2793,7.2842,152005.0
2022-04-04 12:35:00,14.89,14.9,14.87,14.88,157915.0,7.2842,7.2891,7.2744,7.2793,157915.0
2022-04-04 12:40:00,14.88,14.91,14.88,14.91,119540.0,7.2793,7.294,7.2793,7.294,119540.0
2022-04-04 12:45:00,14.91,14.93,14.89,14.93,104948.0,7.294,7.3038,7.2842,7.3038,104948.0
2022-04-04 12:50:00,14.93,14.95,14.91,14.93,212788.0,7.3038,7.3136,7.294,7.3038,212788.0
2022-04-04 12:55:00,14.93,14.94,14.91,14.93,86874.0,7.3038,7.3087,7.294,7.3038,86874.0
2022-04-04 13:00:00,14.93,14.96,14.92,14.93,341818.0,7.3038,7.3185,7.2989,7.3038,341818.0
2022-04-04 13:05:00,14.93,14.95,14.92,14.94,92221.0,7.3038,7.3136,7.2989,7.3087,92221.0
2022-04-04 13:10:00,14.95,14.96,14.92,14.95,135642.0,7.3136,7.3185,7.2989,7.3136,135642.0
2022-04-04 13:15:00,14.95,14.97,14.93,14.95,214192.0,7.3136,7.3233,7.3038,7.3136,214192.0
2022-04-04 13:20:00,14.95,14.97,14.94,14.96,66944.0,7.3136,7.3233,7.3087,7.3185,66944.0
2022-04-04 13:25:00,14.96,14.97,14.93,14.96,184873.0,7.3185,7.3233,7.3038,7.3185,184873.0
2022-04-04 13:30:00,14.96,14.98,14.95,14.97,94478.0,7.3185,7.3282,7.3136,7.3233,94478.0
2022-04-04 13:35:00,14.97,14.99,14.97,14.98,94668.0,7.3233,7.3331,7.3233,7.3282,94668.0
2022-04-04 13:40:00,14.98,14.99,14.97,14.99,71415.0,7.3282,7.3331,7.3233,7.3331,71415.0
2022-04-04 13:45:00,14.99,14.99,14.97,14.98,158247.0,7.3331,7.3331,7.3233,7.3282,158247.0
2022-04-04 13:50:00,14.97,15.01,14.97,15.0,186554.0,7.3233,7.3429,7.3233,7.338,186554.0
2022-04-04 13:55:00,15.0,15.01,14.99,15.01,73554.0,7.338,7.3429,7.3331,7.3429,73554.0
2022-04-04 14:00:00,15.01,15.03,14.99,15.02,235977.0,7.3429,7.3527,7.3331,7.3478,235977.0
2022-04-04 14:05:00,15.02,15.04,15.01,15.03,222009.0,7.3478,7.3576,7.3429,7.3527,222009.0
2022-04-04 14:10:00,15.03,15.06,15.01,15.04,224228.0,7.3527,7.3674,7.3429,7.3576,224228.0
2022-04-04 14:15:00,15.04,15.05,15.03,15.04,117185.0,7.3576,7.3625,7.3527,7.3576,117185.0
2022-04-04 14:20:00,15.05,15.08,15.04,15.07,91697.0,7.3625,7.3772,7.3576,7.3723,91697.0
2022-04-04 14:25:00,15.07,15.12,15.06,15.11,142217.0,7.3723,7.3967,7.3674,7.3918,142217.0
2022-04-04 14:30:00,15.11,15.14,15.09,15.13,102725.0,7.3918,7.4065,7.3821,7.4016,102725.0
2022-04-04 14:35:00,15.13,15.13,15.09,15.12,182645.0,7.4016,7.4016,7.3821,7.3967,182645.0
2022-04-04 14:40:00,15.12,15.14,15.1,15.13,132899.0,7.3967,7.4065,7.3869,7.4016,132899.0
2022-04-04 14:45:00,15.13,15.13,15.1,15.11,184158.0,7.4016,7.4016,7.3869,7.3918,184158.0
2022-04-04 14:50:00,15.12,15.12,15.1,15.11,90088.0,7.3967,7.3967,7.3869,7.3918,90088.0
2022-04-04 14:55:00,15.11,15.13,15.1,15.13,162803.0,7.3918,7.4016,7.3869,7.4016,162803.0
2022-04-04 15:00:00,15.12,15.14,15.11,15.14,125718.0,7.3967,7.4065,7.3918,7.4065,125718.0
2022-04-04 15:05:00,15.14,15.16,15.13,15.16,109907.0,7.4065,7.4163,7.4016,7.4163,109907.0
2022-04-04 15:10:00,15.16,15.16,15.14,15.15,133633.0,7.4163,7.4163,7.4065,7.4114,133633.0
2022-04-04 15:15:00,15.15,15.15,15.13,15.13,157839.0,7.4114,7.4114,7.4016,7.4016,157839.0
2022-04-04 15:20:00,15.13,15.15,15.09,15.11,548577.0,7.4016,7.4114,7.3821,7.3918,548577.0
2022-04-04 15:25:00,15.12,15.14,15.11,15.12,297714.0,7.3967,7.4065,7.3918,7.3967,297714.0
2022-04-04 15:30:00,15.12,15.14,15.11,15.13,400158.0,7.3967,7.4065,7.3918,7.4016,400158.0
2022-04-04 15:35:00,15.12,15.16,15.12,15.15,280795.0,7.3967,7.4163,7.3967,7.4114,280795.0
2022-04-04 15:40:00,15.15,15.15,15.13,15.13,226092.0,7.4114,7.4114,7.4016,7.4016,226092.0
2022-04-04 15:45:00,15.14,15.16,15.13,15.15,417974.0,7.4065,7.4163,7.4016,7.4114,417974.0
2022-04-04 15:50:00,15.15,15.18,15.14,15.16,838329.0,7.4114,7.4261,7.4065,7.4163,838329.0
2022-04-04 15:55:00,15.17,15.19,15.14,15.15,1386550.0,7.4212,7.431,7.4065,7.4114,1386550.0
2022-04-05 09:30:00,15.08,15.28,15.08,15.25,823885.0,7.3772,7.475,7.3772,7.4603,823885.0
2022-04-05 09:35:00,15.25,15.29,15.2,15.26,402897.0,7.4603,7.4799,7.4359,7.4652,402897.0
2022-04-05 09:40:00,15.26,15.33,15.23,15.31,305842.0,7.4652,7.4995,7.4505,7.4897,305842.0
2022-04-05 09:45:00,15.31,15.31,15.25,15.27,192878.0,7.4897,7.4897,7.4603,7.4701,192878.0
2022-04-05 09:50:00,15.27,15.31,15.22,15.26,383295.0,7.4701,7.4897,7.4456,7.4652,383295.0
2022-04-05 09:55:00,15.26,15.31,15.25,15.28,585606.0,7.4652,7.4897,7.4603,7.475,585606.0
2022-04-05 10:00:00,15.28,15.29,15.22,15.24,284193.0,7.475,7.4799,7.4456,7.4554,284193.0
2022-04-05 10:05:00,15.25,15.25,15.11,15.13,590242.0,7.4603,7.4603,7.3918,7.4016,590242.0
2022-04-05 10:10:00,15.13,15.16,15.03,15.04,421060.0,7.4016,7.4163,7.3527,7.3576,421060.0
2022-04-05 10:15:00,15.04,15.08,15.01,15.06,233884.0,7.3576,7.3772,7.3429,7.3674,233884.0
2022-04-05 10:20:00,15.05,15.05,14.98,15.02,284133.0,7.3625,7.3625,7.3282,7.3478,284133.0
2022-04-05 10:25:00,15.02,15.05,14.99,15.02,249862.0,7.3478,7.3625,7.3331,7.3478,249862.0
2022-04-05 10:30:00,15.01,15.03,14.95,14.96,304158.0,7.3429,7.3527,7.3136,7.3185,304158.0
2022-04-05 10:35:00,14.96,14.99,14.93,14.95,183133.0,7.3185,7.3331,7.3038,7.3136,183133.0
2022-04-05 10:40:00,14.95,14.97,14.89,14.91,360437.0,7.3136,7.3233,7.2842,7.294,360437.0
2022-04-05 10:45:00,14.91,14.96,14.88,14.95,429197.0,7.294,7.3185,7.2793,7.3136,429197.0
2022-04-05 10:50:00,14.94,15.0,14.94,14.98,179935.0,7.3087,7.338,7.3087,7.3282,179935.0
2022-04-05 10:55:00,14.98,14.99,14.94,14.96,172094.0,7.3282,7.3331,7.3087,7.3185,172094.0
2022-04-05 11:00:00,14.96,14.98,14.93,14.96,211606.0,7.3185,7.3282,7.3038,7.3185,211606.0
2022-04-05 11:05:00,14.97,14.98,14.93,14.95,154932.0,7.3233,7.3282,7.3038,7.3136,154932.0
2022-04-05 11:10:00,14.96,14.96,14.92,14.93,140065.0,7.3185,7.3185,7.2989,7.3038,140065.0
2022-04-05 11:15:00,14.93,14.97,14.91,14.95,186916.0,7.3038,7.3233,7.294,7.3136,186916.0
2022-04-05 11:20:00,14.94,14.98,14.94,14.94,212820.0,7.3087,7.3282,7.3087,7.3087,212820.0
2022-04-05 11:25:00,14.94,14.95,14.91,14.92,108498.0,7.3087,7.3136,7.294,7.2989,108498.0
2022-04-05 11:30:00,14.93,14.98,14.92,14.96,181026.0,7.3038,7.3282,7.2989,7.3185,181026.0
2022-04-05 11:35:00,14.96,14.99,14.95,14.96,376524.0,7.3185,7.3331,7.3136,7.3185,376524.0
2022-04-05 11:40:00,14.96,14.97,14.94,14.95,323089.0,7.3185,7.3233,7.3087,7.3136,323089.0
2022-04-05 11:45:00,14.95,14.98,14.94,14.98,314415.0,7.3136,7.3282,7.3087,7.3282,314415.0
2022-04-05 11:50:00,14.97,14.98,14.94,14.94,131003.0,7.3233,7.3282,7.3087,7.3087,131003.0
2022-04-05 11:55:00,14.94,14.98,14.93,14.97,101545.0,7.3087,7.3282,7.3038,7.3233,101545.0
2022-04-05 12:00:00,14.98,15.0,14.96,14.99,101567.0,7.3282,7.338,7.3185,7.3331,101567.0
2022-04-05 12:05:00,14.99,15.01,14.97,15.0,173434.0,7.3331,7.3429,7.3233,7.338,173434.0
2022-04-05 12:10:00,15.0,15.02,15.0,15.01,117903.0,7.338,7.3478,7.338,7.3429,117903.0
2022-04-05 12:15:00,15.02,15.03,14.99,15.01,248569.0,7.3478,7.3527,7.3331,7.3429,248569.0
2022-04-05 12:20:00,15.01,15.02,14.96,14.99,132997.0,7.3429,7.3478,7.3185,7.3331,132997.0
2022-04-05 12:25:00,14.98,14.99,14.94,14.95,83582.0,7.3282,7.3331,7.3087,7.3136,83582.0
2022-04-05 12:30:00,14.95,14.95,14.91,14.93,145110.0,7.3136,7.3136,7.294,7.3038,145110.0
2022-04-05 12:35:00,14.93,14.95,14.91,14.95,107841.0,7.3038,7.3136,7.294,7.3136,107841.0
2022-04-05 12:40:00,14.95,14.96,14.94,14.96,85975.0,7.3136,7.3185,7.3087,7.3185,85975.0
2022-04-05 12:45:00,14.96,15.0,14.95,14.99,226840.0,7.3185,7.338,7.3136,7.3331,226840.0
2022-04-05 12:50:00,14.99,15.04,14.98,15.03,509825.0,7.3331,7.3576,7.3282,7.3527,509825.0
2022-04-05 12:55:00,15.04,15.08,15.03,15.07,518253.0,7.3576,7.3772,7.3527,7.3723,518253.0
2022-04-05 13:00:00,15.07,15.13,15.06,15.13,674727.0,7.3723,7.4016,7.3674,7.4016,674727.0
2022-04-05 13:05:00,15.12,15.19,15.12,15.19,298940.0,7.3967,7.431,7.3967,7.431,298940.0
2022-04-05 13:10:00,15.19,15.22,15.16,15.18,332379.0,7.431,7.4456,7.4163,7.4261,332379.0
2022-04-05 13:15:00,15.17,15.19,15.15,15.18,372868.0,7.4212,7.431,7.4114,7.4261,372868.0
2022-04-05 13:20:00,15.18,15.2,15.17,15.18,166812.0,7.4261,7.4359,7.4212,7.4261,166812.0
2022-04-05 13:25:00,15.19,15.2,15.17,15.18,176745.0,7.431,7.4359,7.4212,7.4261,176745.0
2022-04-05 13:30:00,15.18,15.2,15.15,15.16,169399.0,7.4261,7.4359,7.4114,7.4163,169399.0
2022-04-05 13:35:00,15.16,15.2,15.15,15.17,465820.0,7.4163,7.4359,7.4114,7.4212,465820.0
2022-04-05 13:40:00,15.17,15.17,15.09,15.09,491229.0,7.4212,7.4212,7.3821,7.3821,491229.0
2022-04-05 13:45:00,15.1,15.1,15.06,15.08,457792.0,7.3869,7.3869,7.3674,7.3772,457792.0
2022-04-05 13:50:00,15.08,15.09,14.99,15.0,1318492.0,7.3772,7.3821,7.3331,7.338,1318492.0
2022-04-05 13:55:00,14.99,15.01,14.98,15.01,173256.0,7.3331,7.3429,7.3282,7.3429,173256.0
2022-04-05 14:00:00,15.01,15.01,14.95,14.98,201577.0,7.3429,7.3429,7.3136,7.3282,201577.0
2022-04-05 14:05:00,14.98,14.98,14.92,14.96,238217.0,7.3282,7.3282,7.2989,7.3185,238217.0
2022-04-05 14:10:00,14.96,14.96,14.93,14.96,179433.0,7.3185,7.3185,7.3038,7.3185,179433.0
2022-04-05 14:15:00,14.95,14.97,14.94,14.96,127688.0,7.3136,7.3233,7.3087,7.3185,127688.0
2022-04-05 14:20:00,14.96,14.99,14.94,14.96,292652.0,7.3185,7.3331,7.3087,7.3185,292652.0
2022-04-05 14:25:00,14.96,14.98,14.95,14.96,263195.0,7.3185,7.3282,7.3136,7.3185,263195.0
2022-04-05 14:30:00,14.96,14.98,14.93,14.97,238444.0,7.3185,7.3282,7.3038,7.3233,238444.0
2022-04-05 14:35:00,14.97,14.99,14.94,14.94,494102.0,7.3233,7.3331,7.3087,7.3087,494102.0
2022-04-05 14:40:00,14.94,14.96,14.93,14.95,98271.0,7.3087,7.3185,7.3038,7.3136,98271.0
2022-04-05 14:45:00,14.95,14.98,14.94,14.97,184816.0,7.3136,7.3282,7.3087,7.3233,184816.0
2022-04-05 14:50:00,14.97,15.0,14.96,15.0,239126.0,7.3233,7.338,7.3185,7.338,239126.0
2022-04-05 14:55:00,15.0,15.02,14.99,15.02,288770.0,7.338,7.3478,7.3331,7.3478,288770.0
2022-04-05 15:00:00,15.02,15.03,15.0,15.01,194961.0,7.3478,7.3527,7.338,7.3429,194961.0
2022-04-05 15:05:00,15.0,15.0,14.98,14.98,247218.0,7.338,7.338,7.3282,7.3282,247218.0
2022-04-05 15:10:00,14.99,14.99,14.96,14.96,224088.0,7.3331,7.3331,7.3185,7.3185,224088.0
2022-04-05 15:15:00,14.96,14.99,14.96,14.98,412228.0,7.3185,7.3331,7.3185,7.3282,412228.0
2022-04-05 15:20:00,14.97,15.02,14.96,15.02,366414.0,7.3233,7.3478,7.3185,7.3478,366414.0
2022-04-05 15:25:00,15.02,15.02,14.99,15.0,366549.0,7.3478,7.3478,7.3331,7.338,366549.0
2022-04-05 15:30:00,15.0,15.01,14.96,14.97,355688.0,7.338,7.3429,7.3185,7.3233,355688.0
2022-04-05 15:35:00,14.97,14.99,14.96,14.96,509866.0,7.3233,7.3331,7.3185,7.3185,509866.0
2022-04-05 15:40:00,14.96,14.97,14.94,14.95,440120.0,7.3185,7.3233,7.3087,7.3136,440120.0
2022-04-05 15:45:00,14.95,14.95,14.92,14.92,574025.0,7.3136,7.3136,7.2989,7.2989,574025.0
2022-04-05 15:50:00,14.92,14.95,14.91,14.93,1193120.0,7.2989,7.3136,7.294,7.3038,1193120.0
2022-04-05 15:55:00,14.94,14.94,14.9,14.91,1119533.0,7.3087,7.3087,7.2891,7.294,1119533.0
2022-04-06 09:30:00,14.96,15.07,14.93,14.95,960215.0,7.3185,7.3723,7.3038,7.3136,960215.0
2022-04-06 09:35:00,14.95,14.97,14.84,14.88,336671.0,7.3136,7.3233,7.2598,7.2793,336671.0
2022-04-06 09:40:00,14.88,14.91,14.84,14.87,220845.0,7.2793,7.294,7.2598,7.2744,220845.0
2022-04-06 09:45:00,14.87,14.88,14.79,14.79,416163.0,7.2744,7.2793,7.2353,7.2353,416163.0
2022-04-06 09:50:00,14.79,14.82,14.74,14.75,1204878.0,7.2353,7.25,7.2108,7.2157,1204878.0
2022-04-06 09:55:00,14.75,14.75,14.64,14.67,479482.0,7.2157,7.2157,7.1619,7.1766,479482.0
2022-04-06 10:00:00,14.67,14.76,14.62,14.74,619928.0,7.1766,7.2206,7.1521,7.2108,619928.0
2022-04-06 10:05:00,14.73,14.8,14.71,14.79,161329.0,7.2059,7.2402,7.1962,7.2353,161329.0
2022-04-06 10:10:00,14.79,14.87,14.78,14.87,396722.0,7.2353,7.2744,7.2304,7.2744,396722.0
2022-04-06 10:15:00,14.87,14.89,14.84,14.88,288709.0,7.2744,7.2842,7.2598,7.2793,288709.0
2022-04-06 10:20:00,14.87,14.93,14.86,14.9,165246.0,7.2744,7.3038,7.2695,7.2891,165246.0
2022-04-06 10:25:00,14.91,14.92,14.87,14.88,119622.0,7.294,7.2989,7.2744,7.2793,119622.0
2022-04-06 10:30:00,14.87,14.95,14.86,14.93,195044.0,7.2744,7.3136,7.2695,7.3038,195044.0
2022-04-06 10:35:00,14.93,14.96,14.89,14.9,169829.0,7.3038,7.3185,7.2842,7.2891,169829.0
2022-04-06 10:40:00,14.91,14.92,14.88,14.92,120579.0,7.294,7.2989,7.2793,7.2989,120579.0
2022-04-06 10:45:00,14.91,14.93,14.86,14.88,284743.0,7.294,7.3038,7.2695,7.2793,284743.0
2022-04-06 10:50:00,14.88,14.89,14.84,14.85,338394.0,7.2793,7.2842,7.2598,7.2646,338394.0
2022-04-06 10:55:00,14.85,14.87,14.84,14.87,224345.0,7.2646,7.2744,7.2598,7.2744,224345.0
2022-04-06 11:00:00,14.87,14.91,14.85,14.89,258851.0,7.2744,7.294,7.2646,7.2842,258851.0
2022-04-06 11:05:00,14.89,14.89,14.86,14.87,108307.0,7.2842,7.2842,7.2695,7.2744,108307.0
2022-04-06 11:10:00,14.87,14.87,14.81,14.82,103397.0,7.2744,7.2744,7.2451,7.25,103397.0
2022-04-06 11:15:00,14.82,14.85,14.81,14.84,146360.0,7.25,7.2646,7.2451,7.2598,146360.0
2022-04-06 11:20:00,14.85,14.85,14.77,14.79,120656.0,7.2646,7.2646,7.2255,7.2353,120656.0
2022-04-06 11:25:00,14.78,14.79,14.73,14.74,228605.0,7.2304,7.2353,7.2059,7.2108,228605.0
2022-04-06 11:30:00,14.74,14.77,14.72,14.75,197745.0,7.2108,7.2255,7.201,7.2157,197745.0
2022-04-06 11:35:00,14.75,14.78,14.73,14.76,632507.0,7.2157,7.2304,7.2059,7.2206,632507.0
2022-04-06 11:40:00,14.76,14.78,14.72,14.74,400414.0,7.2206,7.2304,7.201,7.2108,400414.0
2022-04-06 11:45:00,14.74,14.82,14.73,14.82,487265.0,7.2108,7.25,7.2059,7.25,487265.0
2022-04-06 11:50:00,14.82,14.87,14.81,14.85,175239.0,7.25,7.2744,7.2451,7.2646,175239.0
2022-04-06 11:55:00,14.86,14.88,14.83,14.84,170248.0,7.2695,7.2793,7.2549,7.2598,170248.0
2022-04-06 12:00:00,14.84,14.89,14.84,14.89,262332.0,7.2598,7.2842,7.2598,7.2842,262332.0
2022-04-06 12:05:00,14.89,14.9,14.85,14.86,253590.0,7.2842,7.2891,7.2646,7.2695,253590.0
2022-04-06 12:10:00,14.86,14.88,14.83,14.84,184311.0,7.2695,7.2793,7.2549,7.2598,184311.0
2022-04-06 12:15:00,14.84,14.85,14.79,14.8,249235.0,7.2598,7.2646,7.2353,7.2402,249235.0
2022-04-06 12:20:00,14.81,14.82,14.79,14.81,252801.0,7.2451,7.25,7.2353,7.2451,252801.0
2022-04-06 12:25:00,14.82,14.83,14.78,14.81,171350.0,7.25,7.2549,7.2304,7.2451,171350.0
2022-04-06 12:30:00,14.8,14.84,14.8,14.83,154312.0,7.2402,7.2598,7.2402,7.2549,154312.0
2022-04-06 12:35:00,14.83,14.86,14.82,14.85,76709.0,7.2549,7.2695,7.25,7.2646,76709.0
2022-04-06 12:40:00,14.85,14.86,14.83,14.84,187800.0,7.2646,7.2695,7.2549,7.2598,187800.0
2022-04-06 12:45:00,14.84,14.85,14.81,14.85,189845.0,7.2598,7.2646,7.2451,7.2646,189845.0
2022-04-06 12:50:00,14.84,14.85,14.8,14.82,305061.0,7.2598,7.2646,7.2402,7.25,305061.0
2022-04-06 12:55:00,14.82,14.84,14.81,14.83,119578.0,7.25,7.2598,7.2451,7.2549,119578.0
2022-04-06 13:00:00,14.82,14.83,14.79,14.79,96452.0,7.25,7.2549,7.2353,7.2353,96452.0
2022-04-06 13:05:00,14.8,14.81,14.77,14.79,210854.0,7.2402,7.2451,7.2255,7.2353,210854.0
2022-04-06 13:10:00,14.79,14.8,14.77,14.79,145951.0,7.2353,7.2402,7.2255,7.2353,145951.0
2022-04-06 13:15:00,14.79,14.79,14.75,14.76,103122.0,7.2353,7.2353,7.2157,7.2206,103122.0
2022-04-06 13:20:00,14.76,14.8,14.75,14.8,234693.0,7.2206,7.2402,7.2157,7.2402,234693.0
2022-04-06 13:25:00,14.79,14.81,14.79,14.8,63214.0,7.2353,7.2451,7.2353,7.2402,63214.0
2022-04-06 13:30:00,14.79,14.8,14.77,14.78,184846.0,7.2353,7.2402,7.2255,7.2304,184846.0
2022-04-06 13:35:00,14.78,14.79,14.75,14.76,278746.0,7.2304,7.2353,7.2157,7.2206,278746.0
2022-04-06 13:40:00,14.76,14.78,14.74,14.77,305341.0,7.2206,7.2304,7.2108,7.2255,305341.0
2022-04-06 13:45:00,14.77,14.79,14.76,14.78,172974.0,7.2255,7.2353,7.2206,7.2304,172974.0
2022-04-06 13:50:00,14.78,14.83,14.78,14.82,340805.0,7.2304,7.2549,7.2304,7.25,340805.0
2022-04-06 13:55:00,14.82,14.82,14.78,14.78,163842.0,7.25,7.25,7.2304,7.2304,163842.0
2022-04-06 14:00:00,14.78,14.9,14.77,14.83,210645.0,7.2304,7.2891,7.2255,7.2549,210645.0
2022-04-06 14:05:00,14.83,14.84,14.74,14.75,154056.0,7.2549,7.2598,7.2108,7.2157,154056.0
2022-04-06 14:10:00,14.75,14.76,14.7,14.73,355067.0,7.2157,7.2206,7.1913,7.2059,355067.0
2022-04-06 14:15:00,14.73,14.73,14.65,14.73,273012.0,7.2059,7.2059,7.1668,7.2059,273012.0
2022-04-06 14:20:00,14.73,14.75,14.7,14.71,238056.0,7.2059,7.2157,7.1913,7.1962,238056.0
2022-04-06 14:25:00,14.71,14.74,14.7,14.71,147904.0,7.1962,7.2108,7.1913,7.1962,147904.0
2022-04-06 14:30:00,14.72,14.84,14.72,14.82,271095.0,7.201,7.2598,7.201,7.25,271095.0
2022-04-06 14:35:00,14.82,14.83,14.76,14.78,130227.0,7.25,7.2549,7.2206,7.2304,130227.0
2022-04-06 14:40:00,14.78,14.82,14.77,14.82,304212.0,7.2304,7.25,7.2255,7.25,304212.0
2022-04-06 14:45:00,14.81,14.85,14.81,14.82,216638.0,7.2451,7.2646,7.2451,7.25,216638.0
2022-04-06 14:50:00,14.82,14.83,14.78,14.78,167214.0,7.25,7.2549,7.2304,7.2304,167214.0
2022-04-06 14:55:00,14.78,14.81,14.76,14.76,180765.0,7.2304,7.2451,7.2206,7.2206,180765.0
2022-04-06 15:00:00,14.77,14.84,14.77,14.82,272944.0,7.2255,7.2598,7.2255,7.25,272944.0
2022-04-06 15:05:00,14.81,14.82,14.74,14.75,164691.0,7.2451,7.25,7.2108,7.2157,164691.0
2022-04-06 15:10:00,14.76,14.77,14.74,14.76,82566.0,7.2206,7.2255,7.2108,7.2206,82566.0
2022-04-06 15:15:00,14.77,14.78,14.73,14.74,164081.0,7.2255,7.2304,7.2059,7.2108,164081.0
2022-04-06 15:20:00,14.74,14.76,14.73,14.75,142470.0,7.2108,7.2206,7.2059,7.2157,142470.0
2022-04-06 15:25:00,14.75,14.75,14.7,14.72,282255.0,7.2157,7.2157,7.1913,7.201,282255.0
2022-04-06 15:30:00,14.71,14.75,14.71,14.74,308798.0,7.1962,7.2157,7.1962,7.2108,308798.0
2022-04-06 15:35:00,14.74,14.76,14.73,14.75,223474.0,7.2108,7.2206,7.2059,7.2157,223474.0
2022-04-06 15:40:00,14.76,14.77,14.75,14.76,252941.0,7.2206,7.2255,7.2157,7.2206,252941.0
2022-04-06 15:45:00,14.75,14.78,14.75,14.77,400308.0,7.2157,7.2304,7.2157,7.2255,400308.0
2022-04-06 15:50:00,14.77,14.8,14.71,14.75,1193342.0,7.2255,7.2402,7.1962,7.2157,1193342.0
2022-04-06 15:55:00,14.75,14.8,14.74,14.8,1997419.0,7.2157,7.2402,7.2108,7.2402,1997419.0
2022-04-07 09:30:00,14.92,15.12,14.92,15.11,2072003.0,7.2989,7.3967,7.2989,7.3918,2072003.0
2022-04-07 09:35:00,15.11,15.21,15.09,15.15,1376472.0,7.3918,7.4408,7.3821,7.4114,1376472.0
2022-04-07 09:40:00,15.15,15.22,15.11,15.12,939717.0,7.4114,7.4456,7.3918,7.3967,939717.0
2022-04-07 09:45:00,15.11,15.14,15.03,15.04,664169.0,7.3918,7.4065,7.3527,7.3576,664169.0
2022-04-07 09:50:00,15.03,15.07,15.01,15.02,219783.0,7.3527,7.3723,7.3429,7.3478,219783.0
2022-04-07 09:55:00,15.02,15.06,14.99,15.03,276093.0,7.3478,7.3674,7.3331,7.3527,276093.0
2022-04-07 10:00:00,15.04,15.05,14.98,15.02,183724.0,7.3576,7.3625,7.3282,7.3478,183724.0
2022-04-07 10:05:00,15.03,15.06,15.02,15.04,95199.0,7.3527,7.3674,7.3478,7.3576,95199.0
2022-04-07 10:10:00,15.04,15.08,15.01,15.02,259527.0,7.3576,7.3772,7.3429,7.3478,259527.0
2022-04-07 10:15:00,15.01,15.04,14.99,15.02,287440.0,7.3429,7.3576,7.3331,7.3478,287440.0
2022-04-07 10:20:00,15.03,15.07,15.01,15.07,183966.0,7.3527,7.3723,7.3429,7.3723,183966.0
2022-04-07 10:25:00,15.06,15.08,15.04,15.06,207294.0,7.3674,7.3772,7.3576,7.3674,207294.0
2022-04-07 10:30:00,15.06,15.13,15.05,15.12,410449.0,7.3674,7.4016,7.3625,7.3967,410449.0
2022-04-07 10:35:00,15.12,15.15,15.11,15.13,264452.0,7.3967,7.4114,7.3918,7.4016,264452.0
2022-04-07 10:40:00,15.12,15.15,15.09,15.1,308350.0,7.3967,7.4114,7.3821,7.3869,308350.0
2022-04-07 10:45:00,15.1,15.12,15.07,15.08,218205.0,7.3869,7.3967,7.3723,7.3772,218205.0
2022-04-07 10:50:00,15.07,15.09,15.03,15.05,204413.0,7.3723,7.3821,7.3527,7.3625,204413.0
2022-04-07 10:55:00,15.04,15.08,15.04,15.07,190838.0,7.3576,7.3772,7.3576,7.3723,190838.0
2022-04-07 11:00:00,15.08,15.11,15.06,15.1,255259.0,7.3772,7.3918,7.3674,7.3869,255259.0
2022-04-07 11:05:00,15.1,15.12,15.08,15.1,227753.0,7.3869,7.3967,7.3772,7.3869,227753.0
2022-04-07 11:10:00,15.1,15.14,15.09,15.12,135693.0,7.3869,7.4065,7.3821,7.3967,135693.0
2022-04-07 11:15:00,15.13,15.13,15.07,15.08,127852.0,7.4016,7.4016,7.3723,7.3772,127852.0
2022-04-07 11:20:00,15.08,15.09,15.06,15.08,271442.0,7.3772,7.3821,7.3674,7.3772,271442.0
2022-04-07 11:25:00,15.08,15.08,15.04,15.05,128684.0,7.3772,7.3772,7.3576,7.3625,128684.0
2022-04-07 11:30:00,15.05,15.06,15.0,15.04,110027.0,7.3625,7.3674,7.338,7.3576,110027.0
2022-04-07 11:35:00,15.04,15.04,14.98,15.02,558067.0,7.3576,7.3576,7.3282,7.3478,558067.0
2022-04-07 11:40:00,15.02,15.03,14.98,15.0,343955.0,7.3478,7.3527,7.3282,7.338,343955.0
2022-04-07 11:45:00,14.99,15.0,14.96,14.98,258320.0,7.3331,7.338,7.3185,7.3282,258320.0
2022-04-07 11:50:00,14.97,14.99,14.95,14.96,246424.0,7.3233,7.3331,7.3136,7.3185,246424.0
2022-04-07 11:55:00,14.96,15.01,14.96,15.01,126016.0,7.3185,7.3429,7.3185,7.3429,126016.0
2022-04-07 12:00:00,15.01,15.02,14.99,15.01,50027.0,7.3429,7.3478,7.3331,7.3429,50027.0
2022-04-07 12:05:00,15.0,15.04,15.0,15.01,74324.0,7.338,7.3576,7.338,7.3429,74324.0
2022-04-07 12:10:00,15.01,15.04,15.0,15.04,182483.0,7.3429,7.3576,7.338,7.3576,182483.0
2022-04-07 12:15:00,15.03,15.06,15.02,15.03,208827.0,7.3527,7.3674,7.3478,7.3527,208827.0
2022-04-07 12:20:00,15.03,15.05,15.01,15.04,113465.0,7.3527,7.3625,7.3429,7.3576,113465.0
2022-04-07 12:25:00,15.05,15.06,15.03,15.05,122465.0,7.3625,7.3674,7.3527,7.3625,122465.0
2022-04-07 12:30:00,15.05,15.06,15.0,15.0,121040.0,7.3625,7.3674,7.338,7.338,121040.0
2022-04-07 12:35:00,15.0,15.04,14.99,15.04,160655.0,7.338,7.3576,7.3331,7.3576,160655.0
2022-04-07 12:40:00,15.04,15.05,15.03,15.03,102627.0,7.3576,7.3625,7.3527,7.3527,102627.0
2022-04-07 12:45:00,15.03,15.07,15.02,15.05,236185.0,7.3527,7.3723,7.3478,7.3625,236185.0
2022-04-07 12:50:00,15.04,15.08,15.04,15.07,134182.0,7.3576,7.3772,7.3576,7.3723,134182.0
2022-04-07 12:55:00,15.07,15.09,15.06,15.09,61418.0,7.3723,7.3821,7.3674,7.3821,61418.0
2022-04-07 13:00:00,15.09,15.13,15.08,15.12,145813.0,7.3821,7.4016,7.3772,7.3967,145813.0
2022-04-07 13:05:00,15.13,15.13,15.1,15.12,109053.0,7.4016,7.4016,7.3869,7.3967,109053.0
2022-04-07 13:10:00,15.12,15.14,15.1,15.14,196857.0,7.3967,7.4065,7.3869,7.4065,196857.0
2022-04-07 13:15:00,15.13,15.16,15.13,15.15,89056.0,7.4016,7.4163,7.4016,7.4114,89056.0
2022-04-07 13:20:00,15.14,15.17,15.14,15.16,176420.0,7.4065,7.4212,7.4065,7.4163,176420.0
2022-04-07 13:25:00,15.16,15.17,15.13,15.14,420577.0,7.4163,7.4212,7.4016,7.4065,420577.0
2022-04-07 13:30:00,15.14,15.18,15.14,15.15,82074.0,7.4065,7.4261,7.4065,7.4114,82074.0
2022-04-07 13:35:00,15.15,15.2,15.14,15.2,222823.0,7.4114,7.4359,7.4065,7.4359,222823.0
2022-04-07 13:40:00,15.19,15.2,15.16,15.19,87379.0,7.431,7.4359,7.4163,7.431,87379.0
2022-04-07 13:45:00,15.19,15.2,15.17,15.19,68710.0,7.431,7.4359,7.4212,7.431,68710.0
2022-04-07 13:50:00,15.2,15.23,15.19,15.23,286639.0,7.4359,7.4505,7.431,7.4505,286639.0
2022-04-07 13:55:00,15.23,15.29,15.21,15.29,577442.0,7.4505,7.4799,7.4408,7.4799,577442.0
2022-04-07 14:00:00,15.29,15.33,15.28,15.32,482323.0,7.4799,7.4995,7.475,7.4946,482323.0
2022-04-07 14:05:00,15.32,15.33,15.29,15.31,288666.0,7.4946,7.4995,7.4799,7.4897,288666.0
2022-04-07 14:10:00,15.3,15.33,15.29,15.33,198168.0,7.4848,7.4995,7.4799,7.4995,198168.0
2022-04-07 14:15:00,15.33,15.34,15.3,15.3,176378.0,7.4995,7.5044,7.4848,7.4848,176378.0
2022-04-07 14:20:00,15.3,15.31,15.28,15.29,237071.0,7.4848,7.4897,7.475,7.4799,237071.0
2022-04-07 14:25:00,15.29,15.34,15.28,15.32,218346.0,7.4799,7.5044,7.475,7.4946,218346.0
2022-04-07 14:30:00,15.33,15.37,15.32,15.37,178700.0,7.4995,7.519,7.4946,7.519,178700.0
2022-04-07 14:35:00,15.37,15.4,15.35,15.4,176375.0,7.519,7.5337,7.5092,7.5337,176375.0
2022-04-07 14:40:00,15.4,15.42,15.37,15.41,126362.0,7.5337,7.5435,7.519,7.5386,126362.0
2022-04-07 14:45:00,15.41,15.45,15.4,15.43,333574.0,7.5386,7.5582,7.5337,7.5484,333574.0
2022-04-07 14:50:00,15.42,15.44,15.4,15.43,405438.0,7.5435,7.5533,7.5337,7.5484,405438.0
2022-04-07 14:55:00,15.44,15.45,15.42,15.44,332172.0,7.5533,7.5582,7.5435,7.5533,332172.0
2022-04-07 15:00:00,15.44,15.47,15.43,15.45,281778.0,7.5533,7.5679,7.5484,7.5582,281778.0
2022-04-07 15:05:00,15.45,15.45,15.42,15.45,491331.0,7.5582,7.5582,7.5435,7.5582,491331.0
2022-04-07 15:10:00,15.45,15.48,15.43,15.47,263510.0,7.5582,7.5728,7.5484,7.5679,263510.0
2022-04-07 15:15:00,15.47,15.48,15.46,15.48,212710.0,7.5679,7.5728,7.5631,7.5728,212710.0
2022-04-07 15:20:00,15.48,15.48,15.44,15.45,427213.0,7.5728,7.5728,7.5533,7.5582,427213.0
2022-04-07 15:25:00,15.45,15.46,15.43,15.44,282647.0,7.5582,7.5631,7.5484,7.5533,282647.0
2022-04-07 15:30:00,15.44,15.46,15.42,15.46,430609.0,7.5533,7.5631,7.5435,7.5631,430609.0
2022-04-07 15:35:00,15.45,15.49,15.45,15.49,451182.0,7.5582,7.5777,7.5582,7.5777,451182.0
2022-04-07 15:40:00,15.49,15.5,15.47,15.5,644742.0,7.5777,7.5826,7.5679,7.5826,644742.0
2022-04-07 15:45:00,15.5,15.5,15.46,15.46,655054.0,7.5826,7.5826,7.5631,7.5631,655054.0
2022-04-07 15:50:00,15.46,15.47,15.45,15.45,828196.0,7.5631,7.5679,7.5582,7.5582,828196.0
2022-04-07 15:55:00,15.46,15.46,15.42,15.43,2058001.0,7.5631,7.5631,7.5435,7.5484,2058001.0
2022-04-08 09:30:00,15.39,15.45,15.28,15.42,1564021.0,7.5288,7.5582,7.475,7.5435,1564021.0
2022-04-08 09:35:00,15.43,15.49,15.36,15.37,890743.0,7.5484,7.5777,7.5141,7.519,890743.0
2022-04-08 09:40:00,15.36,15.37,15.31,15.34,408552.0,7.5141,7.519,7.4897,7.5044,408552.0
2022-04-08 09:45:00,15.34,15.38,15.32,15.36,649533.0,7.5044,7.5239,7.4946,7.5141,649533.0
2022-04-08 09:50:00,15.36,15.41,15.33,15.37,537116.0,7.5141,7.5386,7.4995,7.519,537116.0
2022-04-08 09:55:00,15.38,15.41,15.33,15.34,315670.0,7.5239,7.5386,7.4995,7.5044,315670.0
2022-04-08 10:00:00,15.35,15.46,15.35,15.4,360130.0,7.5092,7.5631,7.5092,7.5337,360130.0
2022-04-08 10:05:00,15.39,15.4,15.36,15.39,410163.0,7.5288,7.5337,7.5141,7.5288,410163.0
2022-04-08 10:10:00,15.38,15.47,15.38,15.43,372827.0,7.5239,7.5679,7.5239,7.5484,372827.0
2022-04-08 10:15:00,15.43,15.44,15.38,15.42,247316.0,7.5484,7.5533,7.5239,7.5435,247316.0
2022-04-08 10:20:00,15.42,15.44,15.39,15.41,148763.0,7.5435,7.5533,7.5288,7.5386,148763.0
2022-04-08 10:25:00,15.41,15.46,15.41,15.43,251055.0,7.5386,7.5631,7.5386,7.5484,251055.0
2022-04-08 10:30:00,15.43,15.5,15.42,15.47,349559.0,7.5484,7.5826,7.5435,7.5679,349559.0
2022-04-08 10:35:00,15.46,15.49,15.44,15.46,388058.0,7.5631,7.5777,7.5533,7.5631,388058.0
2022-04-08 10:40:00,15.46,15.51,15.45,15.49,887676.0,7.5631,7.5875,7.5582,7.5777,887676.0
2022-04-08 10:45:00,15.5,15.52,15.47,15.48,159306.0,7.5826,7.5924,7.5679,7.5728,159306.0
2022-04-08 10:50:00,15.47,15.51,15.43,15.5,169856.0,7.5679,7.5875,7.5484,7.5826,169856.0
2022-04-08 10:55:00,15.5,15.52,15.49,15.51,217338.0,7.5826,7.5924,7.5777,7.5875,217338.0
2022-04-08 11:00:00,15.51,15.56,15.5,15.56,711338.0,7.5875,7.612,7.5826,7.612,711338.0
2022-04-08 11:05:00,15.56,15.59,15.54,15.58,194050.0,7.612,7.6267,7.6022,7.6218,194050.0
2022-04-08 11:10:00,15.57,15.58,15.55,15.57,184108.0,7.6169,7.6218,7.6071,7.6169,184108.0
2022-04-08 11:15:00,15.57,15.58,15.54,15.55,200233.0,7.6169,7.6218,7.6022,7.6071,200233.0
2022-04-08 11:20:00,15.55,15.58,15.54,15.58,174506.0,7.6071,7.6218,7.6022,7.6218,174506.0
2022-04-08 11:25:00,15.58,15.6,15.57,15.58,236215.0,7.6218,7.6315,7.6169,7.6218,236215.0
2022-04-08 11:30:00,15.58,15.61,15.57,15.59,221171.0,7.6218,7.6364,7.6169,7.6267,221171.0
2022-04-08 11:35:00,15.59,15.61,15.57,15.59,236094.0,7.6267,7.6364,7.6169,7.6267,236094.0
2022-04-08 11:40:00,15.59,15.6,15.56,15.58,183139.0,7.6267,7.6315,7.612,7.6218,183139.0
2022-04-08 11:45:00,15.58,15.59,15.55,15.56,234307.0,7.6218,7.6267,7.6071,7.612,234307.0
2022-04-08 11:50:00,15.56,15.59,15.55,15.58,358015.0,7.612,7.6267,7.6071,7.6218,358015.0
2022-04-08 11:55:00,15.59,15.59,15.56,15.58,196438.0,7.6267,7.6267,7.612,7.6218,196438.0
2022-04-08 12:00:00,15.58,15.61,15.57,15.6,162836.0,7.6218,7.6364,7.6169,7.6315,162836.0
2022-04-08 12:05:00,15.6,15.63,15.58,15.63,157143.0,7.6315,7.6462,7.6218,7.6462,157143.0
2022-04-08 12:10:00,15.63,15.65,15.61,15.63,178465.0,7.6462,7.656,7.6364,7.6462,178465.0
2022-04-08 12:15:00,15.64,15.64,15.6,15.62,159342.0,7.6511,7.6511,7.6315,7.6413,159342.0
2022-04-08 12:20:00,15.61,15.63,15.6,15.62,110126.0,7.6364,7.6462,7.6315,7.6413,110126.0
2022-04-08 12:25:00,15.62,15.65,15.61,15.64,152332.0,7.6413,7.656,7.6364,7.6511,152332.0
2022-04-08 12:30:00,15.64,15.69,15.63,15.65,841943.0,7.6511,7.6756,7.6462,7.656,841943.0
2022-04-08 12:35:00,15.65,15.66,15.63,15.64,320516.0,7.656,7.6609,7.6462,7.6511,320516.0
2022-04-08 12:40:00,15.65,15.67,15.64,15.66,159300.0,7.656,7.6658,7.6511,7.6609,159300.0
2022-04-08 12:45:00,15.66,15.68,15.65,15.65,116321.0,7.6609,7.6707,7.656,7.656,116321.0
2022-04-08 12:50:00,15.66,15.69,15.65,15.68,158162.0,7.6609,7.6756,7.656,7.6707,158162.0
2022-04-08 12:55:00,15.68,15.7,15.61,15.62,325259.0,7.6707,7.6805,7.6364,7.6413,325259.0
2022-04-08 13:00:00,15.62,15.63,15.59,15.63,260461.0,7.6413,7.6462,7.6267,7.6462,260461.0
2022-04-08 13:05:00,15.63,15.63,15.6,15.61,75839.0,7.6462,7.6462,7.6315,7.6364,75839.0
2022-04-08 13:10:00,15.61,15.63,15.6,15.62,79346.0,7.6364,7.6462,7.6315,7.6413,79346.0
2022-04-08 13:15:00,15.62,15.62,15.59,15.6,180800.0,7.6413,7.6413,7.6267,7.6315,180800.0
2022-04-08 13:20:00,15.6,15.6,15.56,15.58,213584.0,7.6315,7.6315,7.612,7.6218,213584.0
2022-04-08 13:25:00,15.58,15.61,15.57,15.6,132188.0,7.6218,7.6364,7.6169,7.6315,132188.0
2022-04-08 13:30:00,15.6,15.64,15.59,15.61,223774.0,7.6315,7.6511,7.6267,7.6364,223774.0
2022-04-08 13:35:00,15.61,15.62,15.59,15.62,286923.0,7.6364,7.6413,7.6267,7.6413,286923.0
2022-04-08 13:40:00,15.62,15.62,15.59,15.61,133339.0,7.6413,7.6413,7.6267,7.6364,133339.0
2022-04-08 13:45:00,15.61,15.62,15.6,15.61,88108.0,7.6364,7.6413,7.6315,7.6364,88108.0
2022-04-08 13:50:00,15.61,15.64,15.6,15.62,244290.0,7.6364,7.6511,7.6315,7.6413,244290.0
2022-04-08 13:55:00,15.63,15.65,15.61,15.64,142118.0,7.6462,7.656,7.6364,7.6511,142118.0
2022-04-08 14:00:00,15.64,15.67,15.63,15.64,206008.0,7.6511,7.6658,7.6462,7.6511,206008.0
2022-04-08 14:05:00,15.64,15.65,15.62,15.64,357736.0,7.6511,7.656,7.6413,7.6511,357736.0
2022-04-08 14:10:00,15.64,15.66,15.62,15.65,173502.0,7.6511,7.6609,7.6413,7.656,173502.0
2022-04-08 14:15:00,15.65,15.67,15.63,15.67,140013.0,7.656,7.6658,7.6462,7.6658,140013.0
2022-04-08 14:20:00,15.67,15.7,15.66,15.67,137086.0,7.6658,7.6805,7.6609,7.6658,137086.0
2022-04-08 14:25:00,15.66,15.69,15.65,15.66,162259.0,7.6609,7.6756,7.656,7.6609,162259.0
2022-04-08 14:30:00,15.66,15.67,15.64,15.66,111987.0,7.6609,7.6658,7.6511,7.6609,111987.0
2022-04-08 14:35:00,15.66,15.69,15.65,15.68,155601.0,7.6609,7.6756,7.656,7.6707,155601.0
2022-04-08 14:40:00,15.68,15.7,15.66,15.67,64428.0,7.6707,7.6805,7.6609,7.6658,64428.0
2022-04-08 14:45:00,15.67,15.68,15.66,15.68,114829.0,7.6658,7.6707,7.6609,7.6707,114829.0
2022-04-08 14:50:00,15.68,15.7,15.67,15.68,194759.0,7.6707,7.6805,7.6658,7.6707,194759.0
2022-04-08 14:55:00,15.68,15.71,15.67,15.7,483997.0,7.6707,7.6854,7.6658,7.6805,483997.0
2022-04-08 15:00:00,15.7,15.71,15.67,15.7,403531.0,7.6805,7.6854,7.6658,7.6805,403531.0
2022-04-08 15:05:00,15.7,15.7,15.68,15.7,150651.0,7.6805,7.6805,7.6707,7.6805,150651.0
2022-04-08 15:10:00,15.7,15.72,15.69,15.7,268068.0,7.6805,7.6902,7.6756,7.6805,268068.0
2022-04-08 15:15:00,15.7,15.72,15.7,15.71,193707.0,7.6805,7.6902,7.6805,7.6854,193707.0
2022-04-08 15:20:00,15.71,15.73,15.7,15.73,215929.0,7.6854,7.6951,7.6805,7.6951,215929.0
2022-04-08 15:25:00,15.73,15.74,15.72,15.73,304691.0,7.6951,7.7,7.6902,7.6951,304691.0
2022-04-08 15:30:00,15.73,15.74,15.71,15.71,230329.0,7.6951,7.7,7.6854,7.6854,230329.0
2022-04-08 15:35:00,15.72,15.73,15.71,15.72,357185.0,7.6902,7.6951,7.6854,7.6902,357185.0
2022-04-08 15:40:00,15.71,15.74,15.71,15.74,712989.0,7.6854,7.7,7.6854,7.7,712989.0
2022-04-08 15:45:00,15.74,15.74,15.71,15.73,1132272.0,7.7,7.7,7.6854,7.6951,1132272.0
2022-04-08 15:50:00,15.73,15.74,15.69,15.7,861955.0,7.6951,7.7,7.6756,7.6805,861955.0
2022-04-08 15:55:00,15.7,15.7,15.67,15.69,1309711.0,7.6805,7.6805,7.6658,7.6756,1309711.0
2022-04-11 09:30:00,15.69,15.69,15.57,15.63,987919.0,7.6756,7.6756,7.6169,7.6462,987919.0
2022-04-11 09:35:00,15.64,15.66,15.53,15.54,749717.0,7.6511,7.6609,7.5973,7.6022,749717.0
2022-04-11 09:40:00,15.55,15.55,15.48,15.51,414180.0,7.6071,7.6071,7.5728,7.5875,414180.0
2022-04-11 09:45:00,15.51,15.57,15.51,15.57,293103.0,7.5875,7.6169,7.5875,7.6169,293103.0
2022-04-11 09:50:00,15.57,15.59,15.55,15.58,219336.0,7.6169,7.6267,7.6071,7.6218,219336.0
2022-04-11 09:55:00,15.58,15.66,15.58,15.66,203502.0,7.6218,7.6609,7.6218,7.6609,203502.0
2022-04-11 10:00:00,15.66,15.68,15.6,15.63,378894.0,7.6609,7.6707,7.6315,7.6462,378894.0
2022-04-11 10:05:00,15.63,15.64,15.54,15.54,460522.0,7.6462,7.6511,7.6022,7.6022,460522.0
2022-04-11 10:10:00,15.54,15.58,15.52,15.52,217437.0,7.6022,7.6218,7.5924,7.5924,217437.0
2022-04-11 10:15:00,15.52,15.56,15.49,15.53,385274.0,7.5924,7.612,7.5777,7.5973,385274.0
2022-04-11 10:20:00,15.52,15.56,15.51,15.54,150296.0,7.5924,7.612,7.5875,7.6022,150296.0
2022-04-11 10:25:00,15.53,15.53,15.47,15.48,259815.0,7.5973,7.5973,7.5679,7.5728,259815.0
2022-04-11 10:30:00,15.49,15.5,15.44,15.46,296881.0,7.5777,7.5826,7.5533,7.5631,296881.0
2022-04-11 10:35:00,15.46,15.48,15.43,15.43,306838.0,7.5631,7.5728,7.5484,7.5484,306838.0
2022-04-11 10:40:00,15.44,15.49,15.43,15.46,205533.0,7.5533,7.5777,7.5484,7.5631,205533.0
2022-04-11 10:45:00,15.46,15.51,15.45,15.5,196758.0,7.5631,7.5875,7.5582,7.5826,196758.0
2022-04-11 10:50:00,15.49,15.55,15.49,15.54,193390.0,7.5777,7.6071,7.5777,7.6022,193390.0
2022-04-11 10:55:00,15.54,15.54,15.49,15.51,91085.0,7.6022,7.6022,7.5777,7.5875,91085.0
2022-04-11 11:00:00,15.51,15.58,15.51,15.57,188988.0,7.5875,7.6218,7.5875,7.6169,188988.0
2022-04-11 11:05:00,15.57,15.58,15.53,15.55,208818.0,7.6169,7.6218,7.5973,7.6071,208818.0
2022-04-11 11:10:00,15.54,15.58,15.51,15.52,231618.0,7.6022,7.6218,7.5875,7.5924,231618.0
2022-04-11 11:15:00,15.52,15.54,15.51,15.54,338906.0,7.5924,7.6022,7.5875,7.6022,338906.0
2022-04-11 11:20:00,15.54,15.55,15.48,15.5,285946.0,7.6022,7.6071,7.5728,7.5826,285946.0
2022-04-11 11:25:00,15.5,15.51,15.47,15.48,81695.0,7.5826,7.5875,7.5679,7.5728,81695.0
2022-04-11 11:30:00,15.48,15.5,15.47,15.5,79550.0,7.5728,7.5826,7.5679,7.5826,79550.0
2022-04-11 11:35:00,15.49,15.51,15.48,15.49,141941.0,7.5777,7.5875,7.5728,7.5777,141941.0
2022-04-11 11:40:00,15.49,15.53,15.49,15.52,143623.0,7.5777,7.5973,7.5777,7.5924,143623.0
2022-04-11 11:45:00,15.52,15.53,15.5,15.51,109902.0,7.5924,7.5973,7.5826,7.5875,109902.0
2022-04-11 11:50:00,15.51,15.51,15.48,15.5,141154.0,7.5875,7.5875,7.5728,7.5826,141154.0
2022-04-11 11:55:00,15.5,15.52,15.49,15.51,115050.0,7.5826,7.5924,7.5777,7.5875,115050.0
2022-04-11 12:00:00,15.51,15.52,15.47,15.49,122952.0,7.5875,7.5924,7.5679,7.5777,122952.0
2022-04-11 12:05:00,15.49,15.53,15.48,15.51,217883.0,7.5777,7.5973,7.5728,7.5875,217883.0
2022-04-11 12:10:00,15.51,15.51,15.48,15.49,77836.0,7.5875,7.5875,7.5728,7.5777,77836.0
2022-04-11 12:15:00,15.5,15.5,15.48,15.49,104483.0,7.5826,7.5826,7.5728,7.5777,104483.0
2022-04-11 12:20:00,15.49,15.5,15.46,15.48,279906.0,7.5777,7.5826,7.5631,7.5728,279906.0
2022-04-11 12:25:00,15.48,15.48,15.45,15.46,126488.0,7.5728,7.5728,7.5582,7.5631,126488.0
2022-04-11 12:30:00,15.46,15.51,15.44,15.5,456286.0,7.5631,7.5875,7.5533,7.5826,456286.0
2022-04-11 12:35:00,15.5,15.53,15.5,15.52,177740.0,7.5826,7.5973,7.5826,7.5924,177740.0
2022-04-11 12:40:00,15.51,15.51,15.47,15.48,134114.0,7.5875,7.5875,7.5679,7.5728,134114.0
2022-04-11 12:45:00,15.48,15.5,15.47,15.49,139245.0,7.5728,7.5826,7.5679,7.5777,139245.0
2022-04-11 12:50:00,15.48,15.5,15.44,15.45,264661.0,7.5728,7.5826,7.5533,7.5582,264661.0
2022-04-11 12:55:00,15.45,15.45,15.42,15.43,423597.0,7.5582,7.5582,7.5435,7.5484,423597.0
2022-04-11 13:00:00,15.43,15.51,15.42,15.5,178021.0,7.5484,7.5875,7.5435,7.5826,178021.0
2022-04-11 13:05:00,15.5,15.51,15.48,15.5,237332.0,7.5826,7.5875,7.5728,7.5826,237332.0
2022-04-11 13:10:00,15.5,15.51,15.45,15.48,164641.0,7.5826,7.5875,7.5582,7.5728,164641.0
2022-04-11 13:15:00,15.47,15.48,15.45,15.48,97289.0,7.5679,7.5728,7.5582,7.5728,97289.0
2022-04-11 13:20:00,15.48,15.49,15.44,15.45,75454.0,7.5728,7.5777,7.5533,7.5582,75454.0
2022-04-11 13:25:00,15.45,15.46,15.43,15.45,127739.0,7.5582,7.5631,7.5484,7.5582,127739.0
2022-04-11 13:30:00,15.45,15.47,15.44,15.46,84979.0,7.5582,7.5679,7.5533,7.5631,84979.0
2022-04-11 13:35:00,15.46,15.46,15.44,15.45,41703.0,7.5631,7.5631,7.5533,7.5582,41703.0
2022-04-11 13:40:00,15.46,15.47,15.45,15.46,91741.0,7.5631,7.5679,7.5582,7.5631,91741.0
2022-04-11 13:45:00,15.46,15.47,15.45,15.47,39667.0,7.5631,7.5679,7.5582,7.5679,39667.0
2022-04-11 13:50:00,15.46,15.5,15.45,15.49,166579.0,7.5631,7.5826,7.5582,7.5777,166579.0
2022-04-11 13:55:00,15.5,15.5,15.47,15.5,211089.0,7.5826,7.5826,7.5679,7.5826,211089.0
2022-04-11 14:00:00,15.49,15.51,15.48,15.5,192932.0,7.5777,7.5875,7.5728,7.5826,192932.0
2022-04-11 14:05:00,15.5,15.53,15.49,15.52,154834.0,7.5826,7.5973,7.5777,7.5924,154834.0
2022-04-11 14:10:00,15.51,15.52,15.49,15.5,145909.0,7.5875,7.5924,7.5777,7.5826,145909.0
2022-04-11 14:15:00,15.5,15.51,15.48,15.5,231360.0,7.5826,7.5875,7.5728,7.5826,231360.0
2022-04-11 14:20:00,15.5,15.52,15.49,15.52,104244.0,7.5826,7.5924,7.5777,7.5924,104244.0
2022-04-11 14:25:00,15.52,15.54,15.51,15.53,124410.0,7.5924,7.6022,7.5875,7.5973,124410.0
2022-04-11 14:30:00,15.52,15.57,15.51,15.57,583727.0,7.5924,7.6169,7.5875,7.6169,583727.0
2022-04-11 14:35:00,15.56,15.57,15.54,15.55,110209.0,7.612,7.6169,7.6022,7.6071,110209.0
2022-04-11 14:40:00,15.55,15.57,15.53,15.54,76842.0,7.6071,7.6169,7.5973,7.6022,76842.0
2022-04-11 14:45:00,15.54,15.56,15.53,15.56,189689.0,7.6022,7.612,7.5973,7.612,189689.0
2022-04-11 14:50:00,15.56,15.57,15.54,15.54,161283.0,7.612,7.6169,7.6022,7.6022,161283.0
2022-04-11 14:55:00,15.55,15.58,15.54,15.57,194308.0,7.6071,7.6218,7.6022,7.6169,194308.0
2022-04-11 15:00:00,15.57,15.59,15.56,15.57,348756.0,7.6169,7.6267,7.612,7.6169,348756.0
2022-04-11 15:05:00,15.56,15.58,15.55,15.57,221082.0,7.612,7.6218,7.6071,7.6169,221082.0
2022-04-11 15:10:00,15.57,15.59,15.56,15.57,121165.0,7.6169,7.6267,7.612,7.6169,121165.0
2022-04-11 15:15:00,15.58,15.58,15.55,15.56,128707.0,7.6218,7.6218,7.6071,7.612,128707.0
2022-04-11 15:20:00,15.56,15.58,15.55,15.57,183578.0,7.612,7.6218,7.6071,7.6169,183578.0
2022-04-11 15:25:00,15.57,15.59,15.56,15.58,314468.0,7.6169,7.6267,7.612,7.6218,314468.0
2022-04-11 15:30:00,15.58,15.58,15.55,15.55,95098.0,7.6218,7.6218,7.6071,7.6071,95098.0
2022-04-11 15:35:00,15.55,15.57,15.54,15.56,383552.0,7.6071,7.6169,7.6022,7.612,383552.0
2022-04-11 15:40:00,15.57,15.57,15.53,15.54,533310.0,7.6169,7.6169,7.5973,7.6022,533310.0
2022-04-11 15:45:00,15.54,15.55,15.52,15.54,630354.0,7.6022,7.6071,7.5924,7.6022,630354.0
2022-04-11 15:50:00,15.53,15.54,15.51,15.52,547645.0,7.5973,7.6022,7.5875,7.5924,547645.0
2022-04-11 15:55:00,15.52,15.55,15.5,15.55,1604775.0,7.5924,7.6071,7.5826,7.6071,1604775.0
2022-04-12 09:30:00,15.95,15.98,15.81,15.89,860126.0,7.8028,7.8174,7.7343,7.7734,860126.0
2022-04-12 09:35:00,15.9,15.96,15.89,15.94,595013.0,7.7783,7.8077,7.7734,7.7979,595013.0
2022-04-12 09:40:00,15.95,15.99,15.88,15.9,369896.0,7.8028,7.8223,7.7685,7.7783,369896.0
2022-04-12 09:45:00,15.91,15.91,15.82,15.84,257009.0,7.7832,7.7832,7.7392,7.749,257009.0
2022-04-12 09:50:00,15.83,15.86,15.79,15.79,415475.0,7.7441,7.7587,7.7245,7.7245,415475.0
2022-04-12 09:55:00,15.79,15.86,15.75,15.83,331790.0,7.7245,7.7587,7.7049,7.7441,331790.0
2022-04-12 10:00:00,15.83,15.84,15.74,15.74,533969.0,7.7441,7.749,7.7,7.7,533969.0
2022-04-12 10:05:00,15.74,15.75,15.7,15.71,580498.0,7.7,7.7049,7.6805,7.6854,580498.0
2022-04-12 10:10:00,15.71,15.73,15.69,15.72,339434.0,7.6854,7.6951,7.6756,7.6902,339434.0
2022-04-12 10:15:00,15.72,15.82,15.7,15.81,365328.0,7.6902,7.7392,7.6805,7.7343,365328.0
2022-04-12 10:20:00,15.81,15.84,15.8,15.81,299880.0,7.7343,7.749,7.7294,7.7343,299880.0
2022-04-12 10:25:00,15.81,15.81,15.74,15.79,220719.0,7.7343,7.7343,7.7,7.7245,220719.0
2022-04-12 10:30:00,15.79,15.82,15.78,15.81,230730.0,7.7245,7.7392,7.7196,7.7343,230730.0
2022-04-12 10:35:00,15.8,15.84,15.79,15.8,276167.0,7.7294,7.749,7.7245,7.7294,276167.0
2022-04-12 10:40:00,15.79,15.83,15.78,15.83,163385.0,7.7245,7.7441,7.7196,7.7441,163385.0
2022-04-12 10:45:00,15.83,15.85,15.81,15.85,240808.0,7.7441,7.7538,7.7343,7.7538,240808.0
2022-04-12 10:50:00,15.85,15.88,15.82,15.83,242992.0,7.7538,7.7685,7.7392,7.7441,242992.0
2022-04-12 10:55:00,15.83,15.85,15.81,15.84,237924.0,7.7441,7.7538,7.7343,7.749,237924.0
2022-04-12 11:00:00,15.84,15.85,15.81,15.83,118728.0,7.749,7.7538,7.7343,7.7441,118728.0
2022-04-12 11:05:00,15.84,15.85,15.8,15.81,184553.0,7.749,7.7538,7.7294,7.7343,184553.0
2022-04-12 11:10:00,15.8,15.81,15.75,15.77,159456.0,7.7294,7.7343,7.7049,7.7147,159456.0
2022-04-12 11:15:00,15.77,15.77,15.72,15.75,225950.0,7.7147,7.7147,7.6902,7.7049,225950.0
2022-04-12 11:20:00,15.74,15.82,15.74,15.82,179492.0,7.7,7.7392,7.7,7.7392,179492.0
2022-04-12 11:25:00,15.83,15.84,15.8,15.82,150203.0,7.7441,7.749,7.7294,7.7392,150203.0
2022-04-12 11:30:00,15.81,15.82,15.79,15.79,154106.0,7.7343,7.7392,7.7245,7.7245,154106.0
2022-04-12 11:35:00,15.79,15.81,15.78,15.79,261935.0,7.7245,7.7343,7.7196,7.7245,261935.0
2022-04-12 11:40:00,15.79,15.83,15.78,15.82,157822.0,7.7245,7.7441,7.7196,7.7392,157822.0
2022-04-12 11:45:00,15.82,15.85,15.8,15.85,194516.0,7.7392,7.7538,7.7294,7.7538,194516.0
2022-04-12 11:50:00,15.85,15.85,15.82,15.83,163021.0,7.7538,7.7538,7.7392,7.7441,163021.0
2022-04-12 11:55:00,15.83,15.85,15.82,15.83,145170.0,7.7441,7.7538,7.7392,7.7441,145170.0
2022-04-12 12:00:00,15.83,15.86,15.82,15.82,153183.0,7.7441,7.7587,7.7392,7.7392,153183.0
2022-04-12 12:05:00,15.83,15.83,15.81,15.82,185571.0,7.7441,7.7441,7.7343,7.7392,185571.0
2022-04-12 12:10:00,15.82,15.83,15.8,15.82,160433.0,7.7392,7.7441,7.7294,7.7392,160433.0
2022-04-12 12:15:00,15.82,15.87,15.81,15.86,264078.0,7.7392,7.7636,7.7343,7.7587,264078.0
2022-04-12 12:20:00,15.86,15.86,15.82,15.83,275983.0,7.7587,7.7587,7.7392,7.7441,275983.0
2022-04-12 12:25:00,15.83,15.87,15.83,15.85,285313.0,7.7441,7.7636,7.7441,7.7538,285313.0
2022-04-12 12:30:00,15.85,15.87,15.84,15.87,327847.0,7.7538,7.7636,7.749,7.7636,327847.0
2022-04-12 12:35:00,15.87,15.88,15.85,15.88,353477.0,7.7636,7.7685,7.7538,7.7685,353477.0
2022-04-12 12:40:00,15.88,15.88,15.85,15.86,306514.0,7.7685,7.7685,7.7538,7.7587,306514.0
2022-04-12 12:45:00,15.85,15.89,15.84,15.88,315190.0,7.7538,7.7734,7.749,7.7685,315190.0
2022-04-12 12:50:00,15.88,15.89,15.86,15.87,138522.0,7.7685,7.7734,7.7587,7.7636,138522.0
2022-04-12 12:55:00,15.87,15.88,15.85,15.87,240997.0,7.7636,7.7685,7.7538,7.7636,240997.0
2022-04-12 13:00:00,15.88,15.89,15.85,15.86,220546.0,7.7685,7.7734,7.7538,7.7587,220546.0
2022-04-12 13:05:00,15.85,15.89,15.85,15.89,341267.0,7.7538,7.7734,7.7538,7.7734,341267.0
2022-04-12 13:10:00,15.89,15.94,15.88,15.93,336567.0,7.7734,7.7979,7.7685,7.793,336567.0
2022-04-12 13:15:00,15.93,15.94,15.89,15.92,203856.0,7.793,7.7979,7.7734,7.7881,203856.0
2022-04-12 13:20:00,15.92,15.95,15.9,15.91,462103.0,7.7881,7.8028,7.7783,7.7832,462103.0
2022-04-12 13:25:00,15.91,15.92,15.88,15.89,263171.0,7.7832,7.7881,7.7685,7.7734,263171.0
2022-04-12 13:30:00,15.9,15.9,15.88,15.9,328068.0,7.7783,7.7783,7.7685,7.7783,328068.0
2022-04-12 13:35:00,15.9,15.92,15.89,15.89,235889.0,7.7783,7.7881,7.7734,7.7734,235889.0
2022-04-12 13:40:00,15.9,15.9,15.84,15.85,220946.0,7.7783,7.7783,7.749,7.7538,220946.0
2022-04-12 13:45:00,15.84,15.86,15.81,15.85,477898.0,7.749,7.7587,7.7343,7.7538,477898.0
2022-04-12 13:50:00,15.84,15.84,15.76,15.77,192695.0,7.749,7.749,7.7098,7.7147,192695.0
2022-04-12 13:55:00,15.77,15.81,15.76,15.79,351451.0,7.7147,7.7343,7.7098,7.7245,351451.0
2022-04-12 14:00:00,15.79,15.8,15.76,15.78,743930.0,7.7245,7.7294,7.7098,7.7196,743930.0
2022-04-12 14:05:00,15.78,15.79,15.74,15.78,536111.0,7.7196,7.7245,7.7,7.7196,536111.0
2022-04-12 14:10:00,15.78,15.78,15.73,15.76,127538.0,7.7196,7.7196,7.6951,7.7098,127538.0
2022-04-12 14:15:00,15.76,15.81,15.75,15.8,391334.0,7.7098,7.7343,7.7049,7.7294,391334.0
2022-04-12 14:20:00,15.81,15.83,15.78,15.79,177155.0,7.7343,7.7441,7.7196,7.7245,177155.0
2022-04-12 14:25:00,15.79,15.8,15.75,15.77,169691.0,7.7245,7.7294,7.7049,7.7147,169691.0
2022-04-12 14:30:00,15.76,15.76,15.72,15.73,150496.0,7.7098,7.7098,7.6902,7.6951,150496.0
2022-04-12 14:35:00,15.73,15.76,15.72,15.75,320418.0,7.6951,7.7098,7.6902,7.7049,320418.0
2022-04-12 14:40:00,15.75,15.76,15.7,15.71,478701.0,7.7049,7.7098,7.6805,7.6854,478701.0
2022-04-12 14:45:00,15.71,15.75,15.7,15.74,311690.0,7.6854,7.7049,7.6805,7.7,311690.0
2022-04-12 14:50:00,15.75,15.76,15.72,15.75,286947.0,7.7049,7.7098,7.6902,7.7049,286947.0
2022-04-12 14:55:00,15.76,15.78,15.74,15.78,300613.0,7.7098,7.7196,7.7,7.7196,300613.0
2022-04-12 15:00:00,15.78,15.8,15.74,15.75,512002.0,7.7196,7.7294,7.7,7.7049,512002.0
2022-04-12 15:05:00,15.75,15.77,15.72,15.73,500287.0,7.7049,7.7147,7.6902,7.6951,500287.0
2022-04-12 15:10:00,15.73,15.74,15.7,15.72,410760.0,7.6951,7.7,7.6805,7.6902,410760.0
2022-04-12 15:15:00,15.72,15.72,15.68,15.7,578453.0,7.6902,7.6902,7.6707,7.6805,578453.0
2022-04-12 15:20:00,15.71,15.72,15.67,15.68,292613.0,7.6854,7.6902,7.6658,7.6707,292613.0
2022-04-12 15:25:00,15.68,15.68,15.65,15.67,417893.0,7.6707,7.6707,7.656,7.6658,417893.0
2022-04-12 15:30:00,15.68,15.71,15.67,15.7,689183.0,7.6707,7.6854,7.6658,7.6805,689183.0
2022-04-12 15:35:00,15.7,15.75,15.69,15.73,557958.0,7.6805,7.7049,7.6756,7.6951,557958.0
2022-04-12 15:40:00,15.74,15.76,15.7,15.71,461792.0,7.7,7.7098,7.6805,7.6854,461792.0
2022-04-12 15:45:00,15.71,15.71,15.66,15.67,795770.0,7.6854,7.6854,7.6609,7.6658,795770.0
2022-04-12 15:50:00,15.66,15.68,15.63,15.66,928895.0,7.6609,7.6707,7.6462,7.6609,928895.0
2022-04-12 15:55:00,15.66,15.67,15.65,15.66,917544.0,7.6609,7.6658,7.656,7.6609,917544.0
2022-04-13 09:30:00,15.84,15.86,15.76,15.77,683740.0,7.749,7.7587,7.7098,7.7147,683740.0
2022-04-13 09:35:00,15.77,15.8,15.73,15.79,192792.0,7.7147,7.7294,7.6951,7.7245,192792.0
2022-04-13 09:40:00,15.8,15.84,15.74,15.77,315648.0,7.7294,7.749,7.7,7.7147,315648.0
2022-04-13 09:45:00,15.78,15.82,15.71,15.82,443345.0,7.7196,7.7392,7.6854,7.7392,443345.0
2022-04-13 09:50:00,15.82,15.84,15.79,15.83,353014.0,7.7392,7.749,7.7245,7.7441,353014.0
2022-04-13 09:55:00,15.83,15.87,15.82,15.85,325000.0,7.7441,7.7636,7.7392,7.7538,325000.0
2022-04-13 10:00:00,15.85,15.86,15.81,15.82,230039.0,7.7538,7.7587,7.7343,7.7392,230039.0
2022-04-13 10:05:00,15.83,15.89,15.8,15.88,243438.0,7.7441,7.7734,7.7294,7.7685,243438.0
2022-04-13 10:10:00,15.89,15.91,15.87,15.89,322650.0,7.7734,7.7832,7.7636,7.7734,322650.0
2022-04-13 10:15:00,15.89,15.92,15.85,15.89,228181.0,7.7734,7.7881,7.7538,7.7734,228181.0
2022-04-13 10:20:00,15.89,15.93,15.88,15.88,256384.0,7.7734,7.793,7.7685,7.7685,256384.0
2022-04-13 10:25:00,15.89,15.89,15.85,15.87,146747.0,7.7734,7.7734,7.7538,7.7636,146747.0
2022-04-13 10:30:00,15.86,15.87,15.83,15.85,273818.0,7.7587,7.7636,7.7441,7.7538,273818.0
2022-04-13 10:35:00,15.84,15.87,15.82,15.85,214184.0,7.749,7.7636,7.7392,7.7538,214184.0
2022-04-13 10:40:00,15.84,15.87,15.81,15.86,223863.0,7.749,7.7636,7.7343,7.7587,223863.0
2022-04-13 10:45:00,15.86,15.88,15.85,15.87,130227.0,7.7587,7.7685,7.7538,7.7636,130227.0
2022-04-13 10:50:00,15.87,15.9,15.87,15.87,170666.0,7.7636,7.7783,7.7636,7.7636,170666.0
2022-04-13 10:55:00,15.87,15.91,15.85,15.9,317315.0,7.7636,7.7832,7.7538,7.7783,317315.0
2022-04-13 11:00:00,15.89,15.91,15.85,15.86,446558.0,7.7734,7.7832,7.7538,7.7587,446558.0
2022-04-13 11:05:00,15.86,15.9,15.85,15.89,174710.0,7.7587,7.7783,7.7538,7.7734,174710.0
2022-04-13 11:10:00,15.89,15.92,15.86,15.88,176285.0,7.7734,7.7881,7.7587,7.7685,176285.0
2022-04-13 11:15:00,15.89,15.89,15.86,15.88,237260.0,7.7734,7.7734,7.7587,7.7685,237260.0
2022-04-13 11:20:00,15.87,15.91,15.87,15.91,326345.0,7.7636,7.7832,7.7636,7.7832,326345.0
2022-04-13 11:25:00,15.9,15.93,15.88,15.92,219721.0,7.7783,7.793,7.7685,7.7881,219721.0
2022-04-13 11:30:00,15.92,15.94,15.91,15.94,92041.0,7.7881,7.7979,7.7832,7.7979,92041.0
2022-04-13 11:35:00,15.94,15.94,15.89,15.92,326059.0,7.7979,7.7979,7.7734,7.7881,326059.0
2022-04-13 11:40:00,15.92,15.94,15.92,15.94,153143.0,7.7881,7.7979,7.7881,7.7979,153143.0
2022-04-13 11:45:00,15.94,15.96,15.93,15.94,210497.0,7.7979,7.8077,7.793,7.7979,210497.0
2022-04-13 11:50:00,15.95,15.95,15.92,15.93,179670.0,7.8028,7.8028,7.7881,7.793,179670.0
2022-04-13 11:55:00,15.93,15.94,15.92,15.94,157101.0,7.793,7.7979,7.7881,7.7979,157101.0
2022-04-13 12:00:00,15.94,15.97,15.93,15.97,259102.0,7.7979,7.8125,7.793,7.8125,259102.0
2022-04-13 12:05:00,15.97,15.97,15.96,15.97,83693.0,7.8125,7.8125,7.8077,7.8125,83693.0
2022-04-13 12:10:00,15.97,15.98,15.93,15.96,544724.0,7.8125,7.8174,7.793,7.8077,544724.0
2022-04-13 12:15:00,15.96,15.97,15.95,15.97,246252.0,7.8077,7.8125,7.8028,7.8125,246252.0
2022-04-13 12:20:00,15.97,15.97,15.95,15.96,183448.0,7.8125,7.8125,7.8028,7.8077,183448.0
2022-04-13 12:25:00,15.96,15.97,15.95,15.97,144177.0,7.8077,7.8125,7.8028,7.8125,144177.0
2022-04-13 12:30:00,15.97,15.99,15.96,15.99,227437.0,7.8125,7.8223,7.8077,7.8223,227437.0
2022-04-13 12:35:00,15.99,15.99,15.97,15.98,141244.0,7.8223,7.8223,7.8125,7.8174,141244.0
2022-04-13 12:40:00,15.98,15.99,15.97,15.99,605980.0,7.8174,7.8223,7.8125,7.8223,605980.0
2022-04-13 12:45:00,15.99,16.02,15.98,16.01,833337.0,7.8223,7.837,7.8174,7.8321,833337.0
2022-04-13 12:50:00,16.0,16.02,15.98,16.0,345975.0,7.8272,7.837,7.8174,7.8272,345975.0
2022-04-13 12:55:00,16.0,16.03,15.99,16.03,162341.0,7.8272,7.8419,7.8223,7.8419,162341.0
2022-04-13 13:00:00,16.02,16.05,16.02,16.03,220121.0,7.837,7.8517,7.837,7.8419,220121.0
2022-04-13 13:05:00,16.03,16.05,16.02,16.04,373655.0,7.8419,7.8517,7.837,7.8468,373655.0
2022-04-13 13:10:00,16.04,16.05,16.03,16.05,95222.0,7.8468,7.8517,7.8419,7.8517,95222.0
2022-04-13 13:15:00,16.05,16.07,16.04,16.07,136305.0,7.8517,7.8615,7.8468,7.8615,136305.0
2022-04-13 13:20:00,16.06,16.08,16.05,16.08,135552.0,7.8566,7.8664,7.8517,7.8664,135552.0
2022-04-13 13:25:00,16.08,16.09,16.03,16.04,494111.0,7.8664,7.8713,7.8419,7.8468,494111.0
2022-04-13 13:30:00,16.04,16.06,16.03,16.05,193696.0,7.8468,7.8566,7.8419,7.8517,193696.0
2022-04-13 13:35:00,16.05,16.05,16.02,16.02,189348.0,7.8517,7.8517,7.837,7.837,189348.0
2022-04-13 13:40:00,16.03,16.05,16.02,16.04,160110.0,7.8419,7.8517,7.837,7.8468,160110.0
2022-04-13 13:45:00,16.03,16.04,16.0,16.01,134885.0,7.8419,7.8468,7.8272,7.8321,134885.0
2022-04-13 13:50:00,16.02,16.03,16.0,16.02,283349.0,7.837,7.8419,7.8272,7.837,283349.0
2022-04-13 13:55:00,16.02,16.04,16.01,16.03,173697.0,7.837,7.8468,7.8321,7.8419,173697.0
2022-04-13 14:00:00,16.03,16.04,16.01,16.03,302287.0,7.8419,7.8468,7.8321,7.8419,302287.0
2022-04-13 14:05:00,16.03,16.05,16.01,16.04,179065.0,7.8419,7.8517,7.8321,7.8468,179065.0
2022-04-13 14:10:00,16.04,16.05,16.02,16.04,188338.0,7.8468,7.8517,7.837,7.8468,188338.0
2022-04-13 14:15:00,16.03,16.05,16.03,16.04,85969.0,7.8419,7.8517,7.8419,7.8468,85969.0
2022-04-13 14:20:00,16.04,16.06,16.03,16.05,191723.0,7.8468,7.8566,7.8419,7.8517,191723.0
2022-04-13 14:25:00,16.05,16.07,16.04,16.06,223317.0,7.8517,7.8615,7.8468,7.8566,223317.0
2022-04-13 14:30:00,16.06,16.07,16.03,16.03,253303.0,7.8566,7.8615,7.8419,7.8419,253303.0
2022-04-13 14:35:00,16.04,16.04,16.01,16.03,194598.0,7.8468,7.8468,7.8321,7.8419,194598.0
2022-04-13 14:40:00,16.03,16.07,16.02,16.05,270424.0,7.8419,7.8615,7.837,7.8517,270424.0
2022-04-13 14:45:00,16.06,16.06,16.04,16.05,172575.0,7.8566,7.8566,7.8468,7.8517,172575.0
2022-04-13 14:50:00,16.05,16.06,16.03,16.04,137878.0,7.8517,7.8566,7.8419,7.8468,137878.0
2022-04-13 14:55:00,16.04,16.07,16.04,16.06,256822.0,7.8468,7.8615,7.8468,7.8566,256822.0
2022-04-13 15:00:00,16.05,16.06,16.01,16.01,217604.0,7.8517,7.8566,7.8321,7.8321,217604.0
2022-04-13 15:05:00,16.01,16.05,15.99,16.0,477069.0,7.8321,7.8517,7.8223,7.8272,477069.0
2022-04-13 15:10:00,16.0,16.02,15.97,16.0,287504.0,7.8272,7.837,7.8125,7.8272,287504.0
2022-04-13 15:15:00,16.0,16.01,15.95,15.95,523376.0,7.8272,7.8321,7.8028,7.8028,523376.0
2022-04-13 15:20:00,15.96,15.99,15.95,15.97,373194.0,7.8077,7.8223,7.8028,7.8125,373194.0
2022-04-13 15:25:00,15.97,15.98,15.96,15.98,335298.0,7.8125,7.8174,7.8077,7.8174,335298.0
2022-04-13 15:30:00,15.98,15.98,15.95,15.97,480898.0,7.8174,7.8174,7.8028,7.8125,480898.0
2022-04-13 15:35:00,15.97,15.97,15.94,15.95,371278.0,7.8125,7.8125,7.7979,7.8028,371278.0
2022-04-13 15:40:00,15.94,15.96,15.92,15.96,572984.0,7.7979,7.8077,7.7881,7.8077,572984.0
2022-04-13 15:45:00,15.95,15.98,15.94,15.97,707870.0,7.8028,7.8174,7.7979,7.8125,707870.0
2022-04-13 15:50:00,15.97,15.99,15.96,15.97,657137.0,7.8125,7.8223,7.8077,7.8125,657137.0
2022-04-13 15:55:00,15.96,15.98,15.95,15.97,2090340.0,7.8077,7.8174,7.8028,7.8125,2090340.0
2022-04-14 09:30:00,14.68,14.75,14.64,14.7,2045770.0,7.7767,7.8137,7.7555,7.7872,2045770.0
2022-04-14 09:35:00,14.69,14.83,14.69,14.83,1805060.0,7.782,7.8561,7.782,7.8561,1805060.0
2022-04-14 09:40:00,14.83,14.87,14.69,14.71,1170601.0,7.8561,7.8773,7.782,7.7925,1170601.0
2022-04-14 09:45:00,14.7,14.71,14.62,14.66,945009.0,7.7872,7.7925,7.7449,7.7661,945009.0
2022-04-14 09:50:00,14.66,14.7,14.6,14.63,1403629.0,7.7661,7.7872,7.7343,7.7502,1403629.0
2022-04-14 09:55:00,14.63,14.7,14.62,14.66,1363270.0,7.7502,7.7872,7.7449,7.7661,1363270.0
2022-04-14 10:00:00,14.66,14.69,14.53,14.56,964429.0,7.7661,7.782,7.6972,7.7131,964429.0
2022-04-14 10:05:00,14.55,14.59,14.53,14.56,640275.0,7.7078,7.729,7.6972,7.7131,640275.0
2022-04-14 10:10:00,14.56,14.68,14.55,14.68,727220.0,7.7131,7.7767,7.7078,7.7767,727220.0
2022-04-14 10:15:00,14.68,14.75,14.66,14.73,1160725.0,7.7767,7.8137,7.7661,7.8031,1160725.0
2022-04-14 10:20:00,14.74,14.79,14.72,14.77,450629.0,7.8084,7.8349,7.7978,7.8243,450629.0
2022-04-14 10:25:00,14.77,14.84,14.76,14.78,736927.0,7.8243,7.8614,7.819,7.8296,736927.0
2022-04-14 10:30:00,14.78,14.86,14.77,14.84,527665.0,7.8296,7.872,7.8243,7.8614,527665.0
2022-04-14 10:35:00,14.83,14.85,14.77,14.78,567716.0,7.8561,7.8667,7.8243,7.8296,567716.0
2022-04-14 10:40:00,14.79,14.84,14.78,14.84,438032.0,7.8349,7.8614,7.8296,7.8614,438032.0
2022-04-14 10:45:00,14.84,14.88,14.81,14.84,626657.0,7.8614,7.8826,7.8455,7.8614,626657.0
2022-04-14 10:50:00,14.84,14.84,14.75,14.77,676352.0,7.8614,7.8614,7.8137,7.8243,676352.0
2022-04-14 10:55:00,14.77,14.8,14.73,14.79,674263.0,7.8243,7.8402,7.8031,7.8349,674263.0
2022-04-14 11:00:00,14.79,14.83,14.76,14.83,347627.0,7.8349,7.8561,7.819,7.8561,347627.0
2022-04-14 11:05:00,14.83,14.87,14.8,14.87,451995.0,7.8561,7.8773,7.8402,7.8773,451995.0
2022-04-14 11:10:00,14.87,14.89,14.83,14.89,399420.0,7.8773,7.8879,7.8561,7.8879,399420.0
2022-04-14 11:15:00,14.89,14.9,14.85,14.9,313130.0,7.8879,7.8932,7.8667,7.8932,313130.0
2022-04-14 11:20:00,14.9,14.92,14.86,14.91,396017.0,7.8932,7.9038,7.872,7.8985,396017.0
2022-04-14 11:25:00,14.91,14.93,14.87,14.88,203652.0,7.8985,7.9091,7.8773,7.8826,203652.0
2022-04-14 11:30:00,14.88,14.88,14.83,14.85,239662.0,7.8826,7.8826,7.8561,7.8667,239662.0
2022-04-14 11:35:00,14.85,14.88,14.81,14.82,332306.0,7.8667,7.8826,7.8455,7.8508,332306.0
2022-04-14 11:40:00,14.82,14.82,14.75,14.78,212556.0,7.8508,7.8508,7.8137,7.8296,212556.0
2022-04-14 11:45:00,14.77,14.79,14.72,14.72,563071.0,7.8243,7.8349,7.7978,7.7978,563071.0
2022-04-14 11:50:00,14.72,14.75,14.7,14.71,595294.0,7.7978,7.8137,7.7872,7.7925,595294.0
2022-04-14 11:55:00,14.7,14.74,14.69,14.73,311903.0,7.7872,7.8084,7.782,7.8031,311903.0
2022-04-14 12:00:00,14.72,14.73,14.7,14.71,612667.0,7.7978,7.8031,7.7872,7.7925,612667.0
2022-04-14 12:05:00,14.71,14.75,14.7,14.73,630503.0,7.7925,7.8137,7.7872,7.8031,630503.0
2022-04-14 12:10:00,14.72,14.76,14.71,14.75,206739.0,7.7978,7.819,7.7925,7.8137,206739.0
2022-04-14 12:15:00,14.75,14.75,14.71,14.72,216766.0,7.8137,7.8137,7.7925,7.7978,216766.0
2022-04-14 12:20:00,14.71,14.73,14.7,14.72,568833.0,7.7925,7.8031,7.7872,7.7978,568833.0
2022-04-14 12:25:00,14.73,14.75,14.72,14.73,210817.0,7.8031,7.8137,7.7978,7.8031,210817.0
2022-04-14 12:30:00,14.72,14.73,14.67,14.7,223317.0,7.7978,7.8031,7.7714,7.7872,223317.0
2022-04-14 12:35:00,14.7,14.7,14.62,14.62,162474.0,7.7872,7.7872,7.7449,7.7449,162474.0
2022-04-14 12:40:00,14.63,14.66,14.62,14.63,218647.0,7.7502,7.7661,7.7449,7.7502,218647.0
2022-04-14 12:45:00,14.63,14.7,14.62,14.69,266380.0,7.7502,7.7872,7.7449,7.782,266380.0
2022-04-14 12:50:00,14.69,14.7,14.68,14.7,104879.0,7.782,7.7872,7.7767,7.7872,104879.0
2022-04-14 12:55:00,14.7,14.72,14.69,14.71,160906.0,7.7872,7.7978,7.782,7.7925,160906.0
2022-04-14 13:00:00,14.71,14.72,14.69,14.7,204642.0,7.7925,7.7978,7.782,7.7872,204642.0
2022-04-14 13:05:00,14.69,14.69,14.61,14.63,139641.0,7.782,7.782,7.7396,7.7502,139641.0
2022-04-14 13:10:00,14.63,14.64,14.61,14.63,161842.0,7.7502,7.7555,7.7396,7.7502,161842.0
2022-04-14 13:15:00,14.63,14.65,14.62,14.64,189463.0,7.7502,7.7608,7.7449,7.7555,189463.0
2022-04-14 13:20:00,14.65,14.66,14.63,14.66,115063.0,7.7608,7.7661,7.7502,7.7661,115063.0
2022-04-14 13:25:00,14.66,14.67,14.63,14.64,165410.0,7.7661,7.7714,7.7502,7.7555,165410.0
2022-04-14 13:30:00,14.64,14.69,14.63,14.68,236081.0,7.7555,7.782,7.7502,7.7767,236081.0
2022-04-14 13:35:00,14.68,14.69,14.66,14.67,178262.0,7.7767,7.782,7.7661,7.7714,178262.0
2022-04-14 13:40:00,14.68,14.69,14.66,14.69,73758.0,7.7767,7.782,7.7661,7.782,73758.0
2022-04-14 13:45:00,14.69,14.72,14.67,14.68,111200.0,7.782,7.7978,7.7714,7.7767,111200.0
2022-04-14 13:50:00,14.68,14.69,14.66,14.68,106598.0,7.7767,7.782,7.7661,7.7767,106598.0
2022-04-14 13:55:00,14.69,14.7,14.67,14.68,196782.0,7.782,7.7872,7.7714,7.7767,196782.0
2022-04-14 14:00:00,14.68,14.7,14.67,14.69,141342.0,7.7767,7.7872,7.7714,7.782,141342.0
2022-04-14 14:05:00,14.69,14.72,14.68,14.71,426415.0,7.782,7.7978,7.7767,7.7925,426415.0
2022-04-14 14:10:00,14.71,14.73,14.7,14.7,195026.0,7.7925,7.8031,7.7872,7.7872,195026.0
2022-04-14 14:15:00,14.71,14.71,14.68,14.69,430123.0,7.7925,7.7925,7.7767,7.782,430123.0
2022-04-14 14:20:00,14.69,14.71,14.68,14.71,244891.0,7.782,7.7925,7.7767,7.7925,244891.0
2022-04-14 14:25:00,14.71,14.72,14.69,14.72,202101.0,7.7925,7.7978,7.782,7.7978,202101.0
2022-04-14 14:30:00,14.72,14.72,14.69,14.72,167594.0,7.7978,7.7978,7.782,7.7978,167594.0
2022-04-14 14:35:00,14.72,14.76,14.72,14.75,361569.0,7.7978,7.819,7.7978,7.8137,361569.0
2022-04-14 14:40:00,14.75,14.77,14.75,14.76,465844.0,7.8137,7.8243,7.8137,7.819,465844.0
2022-04-14 14:45:00,14.76,14.78,14.75,14.78,418956.0,7.819,7.8296,7.8137,7.8296,418956.0
2022-04-14 14:50:00,14.78,14.8,14.77,14.8,407105.0,7.8296,7.8402,7.8243,7.8402,407105.0
2022-04-14 14:55:00,14.8,14.81,14.74,14.76,465235.0,7.8402,7.8455,7.8084,7.819,465235.0
2022-04-14 15:00:00,14.76,14.76,14.71,14.71,470205.0,7.819,7.819,7.7925,7.7925,470205.0
2022-04-14 15:05:00,14.72,14.72,14.66,14.66,289667.0,7.7978,7.7978,7.7661,7.7661,289667.0
2022-04-14 15:10:00,14.66,14.73,14.66,14.72,304019.0,7.7661,7.8031,7.7661,7.7978,304019.0
2022-04-14 15:15:00,14.71,14.74,14.71,14.72,129949.0,7.7925,7.8084,7.7925,7.7978,129949.0
2022-04-14 15:20:00,14.71,14.73,14.7,14.71,84079.0,7.7925,7.8031,7.7872,7.7925,84079.0
2022-04-14 15:25:00,14.71,14.73,14.67,14.73,337048.0,7.7925,7.8031,7.7714,7.8031,337048.0
2022-04-14 15:30:00,14.73,14.74,14.69,14.7,310545.0,7.8031,7.8084,7.782,7.7872,310545.0
2022-04-14 15:35:00,14.7,14.72,14.68,14.69,296090.0,7.7872,7.7978,7.7767,7.782,296090.0
2022-04-14 15:40:00,14.69,14.71,14.68,14.68,392225.0,7.782,7.7925,7.7767,7.7767,392225.0
2022-04-14 15:45:00,14.68,14.71,14.66,14.7,964364.0,7.7767,7.7925,7.7661,7.7872,964364.0
2022-04-14 15:50:00,14.69,14.71,14.67,14.7,756583.0,7.782,7.7925,7.7714,7.7872,756583.0
2022-04-14 15:55:00,14.71,14.72,14.7,14.71,880335.0,7.7925,7.7978,7.7872,7.7925,880335.0
2022-04-18 09:30:00,14.71,14.77,14.61,14.64,1077851.0,7.7925,7.8243,7.7396,7.7555,1077851.0
2022-04-18 09:35:00,14.63,14.75,14.63,14.73,1350710.0,7.7502,7.8137,7.7502,7.8031,1350710.0
2022-04-18 09:40:00,14.73,14.8,14.72,14.76,1052144.0,7.8031,7.8402,7.7978,7.819,1052144.0
2022-04-18 09:45:00,14.76,14.78,14.68,14.74,929311.0,7.819,7.8296,7.7767,7.8084,929311.0
2022-04-18 09:50:00,14.74,14.78,14.71,14.72,500748.0,7.8084,7.8296,7.7925,7.7978,500748.0
2022-04-18 09:55:00,14.71,14.73,14.69,14.71,206558.0,7.7925,7.8031,7.782,7.7925,206558.0
2022-04-18 10:00:00,14.71,14.72,14.62,14.65,367929.0,7.7925,7.7978,7.7449,7.7608,367929.0
2022-04-18 10:05:00,14.64,14.68,14.62,14.68,354464.0,7.7555,7.7767,7.7449,7.7767,354464.0
2022-04-18 10:10:00,14.68,14.69,14.63,14.67,589092.0,7.7767,7.782,7.7502,7.7714,589092.0
2022-04-18 10:15:00,14.66,14.71,14.64,14.7,608870.0,7.7661,7.7925,7.7555,7.7872,608870.0
2022-04-18 10:20:00,14.7,14.73,14.68,14.71,538531.0,7.7872,7.8031,7.7767,7.7925,538531.0
2022-04-18 10:25:00,14.71,14.74,14.7,14.74,169490.0,7.7925,7.8084,7.7872,7.8084,169490.0
2022-04-18 10:30:00,14.74,14.78,14.71,14.75,479569.0,7.8084,7.8296,7.7925,7.8137,479569.0
2022-04-18 10:35:00,14.75,14.79,14.74,14.77,289857.0,7.8137,7.8349,7.8084,7.8243,289857.0
2022-04-18 10:40:00,14.77,14.77,14.7,14.71,262313.0,7.8243,7.8243,7.7872,7.7925,262313.0
2022-04-18 10:45:00,14.72,14.77,14.71,14.75,251022.0,7.7978,7.8243,7.7925,7.8137,251022.0
2022-04-18 10:50:00,14.75,14.75,14.72,14.73,112188.0,7.8137,7.8137,7.7978,7.8031,112188.0
2022-04-18 10:55:00,14.73,14.74,14.7,14.73,335457.0,7.8031,7.8084,7.7872,7.8031,335457.0
2022-04-18 11:00:00,14.73,14.76,14.72,14.75,375004.0,7.8031,7.819,7.7978,7.8137,375004.0
2022-04-18 11:05:00,14.75,14.76,14.73,14.74,185211.0,7.8137,7.819,7.8031,7.8084,185211.0
2022-04-18 11:10:00,14.74,14.75,14.72,14.72,341155.0,7.8084,7.8137,7.7978,7.7978,341155.0
2022-04-18 11:15:00,14.73,14.73,14.7,14.71,195218.0,7.8031,7.8031,7.7872,7.7925,195218.0
2022-04-18 11:20:00,14.71,14.72,14.64,14.65,273623.0,7.7925,7.7978,7.7555,7.7608,273623.0
2022-04-18 11:25:00,14.65,14.67,14.61,14.62,169448.0,7.7608,7.7714,7.7396,7.7449,169448.0
2022-04-18 11:30:00,14.63,14.64,14.6,14.61,256810.0,7.7502,7.7555,7.7343,7.7396,256810.0
2022-04-18 11:35:00,14.61,14.62,14.58,14.6,249758.0,7.7396,7.7449,7.7237,7.7343,249758.0
2022-04-18 11:40:00,14.6,14.6,14.57,14.58,226911.0,7.7343,7.7343,7.7184,7.7237,226911.0
2022-04-18 11:45:00,14.58,14.61,14.57,14.58,216579.0,7.7237,7.7396,7.7184,7.7237,216579.0
2022-04-18 11:50:00,14.58,14.59,14.56,14.57,169076.0,7.7237,7.729,7.7131,7.7184,169076.0
2022-04-18 11:55:00,14.57,14.59,14.56,14.58,149903.0,7.7184,7.729,7.7131,7.7237,149903.0
2022-04-18 12:00:00,14.59,14.6,14.58,14.6,46349.0,7.729,7.7343,7.7237,7.7343,46349.0
2022-04-18 12:05:00,14.6,14.62,14.59,14.61,179822.0,7.7343,7.7449,7.729,7.7396,179822.0
2022-04-18 12:10:00,14.61,14.61,14.59,14.6,81949.0,7.7396,7.7396,7.729,7.7343,81949.0
2022-04-18 12:15:00,14.6,14.63,14.58,14.63,275113.0,7.7343,7.7502,7.7237,7.7502,275113.0
2022-04-18 12:20:00,14.63,14.64,14.61,14.64,169603.0,7.7502,7.7555,7.7396,7.7555,169603.0
2022-04-18 12:25:00,14.64,14.67,14.61,14.67,400428.0,7.7555,7.7714,7.7396,7.7714,400428.0
2022-04-18 12:30:00,14.67,14.67,14.65,14.66,59714.0,7.7714,7.7714,7.7608,7.7661,59714.0
2022-04-18 12:35:00,14.66,14.71,14.65,14.71,174223.0,7.7661,7.7925,7.7608,7.7925,174223.0
2022-04-18 12:40:00,14.71,14.71,14.7,14.71,75477.0,7.7925,7.7925,7.7872,7.7925,75477.0
2022-04-18 12:45:00,14.7,14.71,14.67,14.71,133396.0,7.7872,7.7925,7.7714,7.7925,133396.0
2022-04-18 12:50:00,14.71,14.72,14.7,14.71,76801.0,7.7925,7.7978,7.7872,7.7925,76801.0
2022-04-18 12:55:00,14.71,14.76,14.71,14.75,189756.0,7.7925,7.819,7.7925,7.8137,189756.0
2022-04-18 13:00:00,14.75,14.79,14.74,14.79,89293.0,7.8137,7.8349,7.8084,7.8349,89293.0
2022-04-18 13:05:00,14.79,14.8,14.78,14.79,138612.0,7.8349,7.8402,7.8296,7.8349,138612.0
2022-04-18 13:10:00,14.79,14.81,14.75,14.75,370084.0,7.8349,7.8455,7.8137,7.8137,370084.0
2022-04-18 13:15:00,14.75,14.77,14.73,14.73,199338.0,7.8137,7.8243,7.8031,7.8031,199338.0
2022-04-18 13:20:00,14.73,14.77,14.73,14.74,325252.0,7.8031,7.8243,7.8031,7.8084,325252.0
2022-04-18 13:25:00,14.74,14.76,14.72,14.74,342249.0,7.8084,7.819,7.7978,7.8084,342249.0
2022-04-18 13:30:00,14.74,14.78,14.73,14.77,367143.0,7.8084,7.8296,7.8031,7.8243,367143.0
2022-04-18 13:35:00,14.77,14.79,14.76,14.77,211839.0,7.8243,7.8349,7.819,7.8243,211839.0
2022-04-18 13:40:00,14.76,14.78,14.76,14.77,81235.0,7.819,7.8296,7.819,7.8243,81235.0
2022-04-18 13:45:00,14.77,14.78,14.75,14.76,48138.0,7.8243,7.8296,7.8137,7.819,48138.0
2022-04-18 13:50:00,14.76,14.76,14.73,14.74,208999.0,7.819,7.819,7.8031,7.8084,208999.0
2022-04-18 13:55:00,14.75,14.77,14.72,14.73,126165.0,7.8137,7.8243,7.7978,7.8031,126165.0
2022-04-18 14:00:00,14.73,14.74,14.72,14.74,68089.0,7.8031,7.8084,7.7978,7.8084,68089.0
2022-04-18 14:05:00,14.74,14.74,14.7,14.71,249589.0,7.8084,7.8084,7.7872,7.7925,249589.0
2022-04-18 14:10:00,14.7,14.71,14.69,14.7,53545.0,7.7872,7.7925,7.782,7.7872,53545.0
2022-04-18 14:15:00,14.7,14.7,14.65,14.69,156621.0,7.7872,7.7872,7.7608,7.782,156621.0
2022-04-18 14:20:00,14.69,14.71,14.68,14.7,181860.0,7.782,7.7925,7.7767,7.7872,181860.0
2022-04-18 14:25:00,14.7,14.71,14.68,14.69,111476.0,7.7872,7.7925,7.7767,7.782,111476.0
2022-04-18 14:30:00,14.69,14.69,14.66,14.67,118357.0,7.782,7.782,7.7661,7.7714,118357.0
2022-04-18 14:35:00,14.67,14.7,14.66,14.69,123076.0,7.7714,7.7872,7.7661,7.782,123076.0
2022-04-18 14:40:00,14.69,14.7,14.67,14.68,91306.0,7.782,7.7872,7.7714,7.7767,91306.0
2022-04-18 14:45:00,14.68,14.68,14.64,14.65,111424.0,7.7767,7.7767,7.7555,7.7608,111424.0
2022-04-18 14:50:00,14.66,14.68,14.63,14.64,181294.0,7.7661,7.7767,7.7502,7.7555,181294.0
2022-04-18 14:55:00,14.64,14.64,14.61,14.62,84325.0,7.7555,7.7555,7.7396,7.7449,84325.0
2022-04-18 15:00:00,14.62,14.64,14.61,14.63,134235.0,7.7449,7.7555,7.7396,7.7502,134235.0
2022-04-18 15:05:00,14.63,14.65,14.62,14.65,48234.0,7.7502,7.7608,7.7449,7.7608,48234.0
2022-04-18 15:10:00,14.65,14.65,14.63,14.64,187191.0,7.7608,7.7608,7.7502,7.7555,187191.0
2022-04-18 15:15:00,14.64,14.65,14.61,14.63,182405.0,7.7555,7.7608,7.7396,7.7502,182405.0
2022-04-18 15:20:00,14.63,14.66,14.62,14.65,217649.0,7.7502,7.7661,7.7449,7.7608,217649.0
2022-04-18 15:25:00,14.65,14.66,14.61,14.62,247148.0,7.7608,7.7661,7.7396,7.7449,247148.0
2022-04-18 15:30:00,14.62,14.64,14.61,14.63,169405.0,7.7449,7.7555,7.7396,7.7502,169405.0
2022-04-18 15:35:00,14.62,14.63,14.6,14.61,248497.0,7.7449,7.7502,7.7343,7.7396,248497.0
2022-04-18 15:40:00,14.6,14.64,14.59,14.63,725880.0,7.7343,7.7555,7.729,7.7502,725880.0
2022-04-18 15:45:00,14.63,14.63,14.61,14.63,659133.0,7.7502,7.7502,7.7396,7.7502,659133.0
2022-04-18 15:50:00,14.63,14.65,14.62,14.64,744273.0,7.7502,7.7608,7.7449,7.7555,744273.0
2022-04-18 15:55:00,14.64,14.66,14.63,14.66,924376.0,7.7555,7.7661,7.7502,7.7661,924376.0
2022-04-19 09:30:00,14.74,14.85,14.59,14.84,917333.0,7.8084,7.8667,7.729,7.8614,917333.0
2022-04-19 09:35:00,14.84,14.86,14.78,14.86,635000.0,7.8614,7.872,7.8296,7.872,635000.0
2022-04-19 09:40:00,14.85,14.95,14.85,14.93,528217.0,7.8667,7.9197,7.8667,7.9091,528217.0
2022-04-19 09:45:00,14.93,15.0,14.92,14.96,397324.0,7.9091,7.9462,7.9038,7.925,397324.0
2022-04-19 09:50:00,14.97,15.06,14.96,15.03,361702.0,7.9303,7.978,7.925,7.9621,361702.0
2022-04-19 09:55:00,15.03,15.03,14.98,15.01,281781.0,7.9621,7.9621,7.9356,7.9515,281781.0
2022-04-19 10:00:00,15.01,15.05,15.0,15.04,298762.0,7.9515,7.9727,7.9462,7.9674,298762.0
2022-04-19 10:05:00,15.04,15.05,14.97,14.97,181202.0,7.9674,7.9727,7.9303,7.9303,181202.0
2022-04-19 10:10:00,14.98,15.03,14.96,14.99,206241.0,7.9356,7.9621,7.925,7.9409,206241.0
2022-04-19 10:15:00,15.0,15.0,14.95,14.96,173702.0,7.9462,7.9462,7.9197,7.925,173702.0
2022-04-19 10:20:00,14.96,14.99,14.96,14.96,182790.0,7.925,7.9409,7.925,7.925,182790.0
2022-04-19 10:25:00,14.96,15.01,14.96,15.0,164446.0,7.925,7.9515,7.925,7.9462,164446.0
2022-04-19 10:30:00,15.0,15.01,14.97,15.0,298685.0,7.9462,7.9515,7.9303,7.9462,298685.0
2022-04-19 10:35:00,15.0,15.01,14.94,14.95,108677.0,7.9462,7.9515,7.9144,7.9197,108677.0
2022-04-19 10:40:00,14.95,14.96,14.92,14.92,152544.0,7.9197,7.925,7.9038,7.9038,152544.0
2022-04-19 10:45:00,14.92,14.93,14.88,14.89,156144.0,7.9038,7.9091,7.8826,7.8879,156144.0
2022-04-19 10:50:00,14.9,14.93,14.86,14.86,198123.0,7.8932,7.9091,7.872,7.872,198123.0
2022-04-19 10:55:00,14.86,14.9,14.86,14.87,140030.0,7.872,7.8932,7.872,7.8773,140030.0
2022-04-19 11:00:00,14.86,14.88,14.83,14.87,218489.0,7.872,7.8826,7.8561,7.8773,218489.0
2022-04-19 11:05:00,14.87,14.89,14.86,14.88,151570.0,7.8773,7.8879,7.872,7.8826,151570.0
2022-04-19 11:10:00,14.87,14.88,14.84,14.84,156471.0,7.8773,7.8826,7.8614,7.8614,156471.0
2022-04-19 11:15:00,14.84,14.87,14.84,14.86,141529.0,7.8614,7.8773,7.8614,7.872,141529.0
2022-04-19 11:20:00,14.86,14.87,14.81,14.83,200242.0,7.872,7.8773,7.8455,7.8561,200242.0
2022-04-19 11:25:00,14.83,14.83,14.81,14.82,161234.0,7.8561,7.8561,7.8455,7.8508,161234.0
2022-04-19 11:30:00,14.82,14.85,14.79,14.81,365417.0,7.8508,7.8667,7.8349,7.8455,365417.0
2022-04-19 11:35:00,14.81,14.86,14.77,14.85,313041.0,7.8455,7.872,7.8243,7.8667,313041.0
2022-04-19 11:40:00,14.85,14.87,14.84,14.87,204818.0,7.8667,7.8773,7.8614,7.8773,204818.0
2022-04-19 11:45:00,14.87,14.87,14.82,14.82,138846.0,7.8773,7.8773,7.8508,7.8508,138846.0
2022-04-19 11:50:00,14.83,14.88,14.82,14.87,224778.0,7.8561,7.8826,7.8508,7.8773,224778.0
2022-04-19 11:55:00,14.87,14.87,14.85,14.86,81448.0,7.8773,7.8773,7.8667,7.872,81448.0
2022-04-19 12:00:00,14.86,14.88,14.82,14.83,170555.0,7.872,7.8826,7.8508,7.8561,170555.0
2022-04-19 12:05:00,14.83,14.85,14.82,14.85,59554.0,7.8561,7.8667,7.8508,7.8667,59554.0
2022-04-19 12:10:00,14.84,14.88,14.84,14.86,126654.0,7.8614,7.8826,7.8614,7.872,126654.0
2022-04-19 12:15:00,14.87,14.87,14.85,14.87,293968.0,7.8773,7.8773,7.8667,7.8773,293968.0
2022-04-19 12:20:00,14.87,14.89,14.86,14.89,168590.0,7.8773,7.8879,7.872,7.8879,168590.0
2022-04-19 12:25:00,14.89,14.9,14.88,14.89,269729.0,7.8879,7.8932,7.8826,7.8879,269729.0
2022-04-19 12:30:00,14.89,14.9,14.88,14.9,36291.0,7.8879,7.8932,7.8826,7.8932,36291.0
2022-04-19 12:35:00,14.9,14.91,14.87,14.88,173477.0,7.8932,7.8985,7.8773,7.8826,173477.0
2022-04-19 12:40:00,14.88,14.89,14.86,14.87,100344.0,7.8826,7.8879,7.872,7.8773,100344.0
2022-04-19 12:45:00,14.87,14.87,14.85,14.86,43876.0,7.8773,7.8773,7.8667,7.872,43876.0
2022-04-19 12:50:00,14.86,14.88,14.85,14.86,56511.0,7.872,7.8826,7.8667,7.872,56511.0
2022-04-19 12:55:00,14.86,14.89,14.86,14.87,73346.0,7.872,7.8879,7.872,7.8773,73346.0
2022-04-19 13:00:00,14.87,14.88,14.85,14.86,121022.0,7.8773,7.8826,7.8667,7.872,121022.0
2022-04-19 13:05:00,14.86,14.87,14.85,14.86,67013.0,7.872,7.8773,7.8667,7.872,67013.0
2022-04-19 13:10:00,14.86,14.86,14.85,14.86,25848.0,7.872,7.872,7.8667,7.872,25848.0
2022-04-19 13:15:00,14.86,14.87,14.85,14.87,79304.0,7.872,7.8773,7.8667,7.8773,79304.0
2022-04-19 13:20:00,14.86,14.87,14.82,14.83,117289.0,7.872,7.8773,7.8508,7.8561,117289.0
2022-04-19 13:25:00,14.83,14.83,14.8,14.8,70381.0,7.8561,7.8561,7.8402,7.8402,70381.0
2022-04-19 13:30:00,14.81,14.83,14.79,14.83,110684.0,7.8455,7.8561,7.8349,7.8561,110684.0
2022-04-19 13:35:00,14.82,14.85,14.81,14.85,153195.0,7.8508,7.8667,7.8455,7.8667,153195.0
2022-04-19 13:40:00,14.85,14.86,14.82,14.84,110937.0,7.8667,7.872,7.8508,7.8614,110937.0
2022-04-19 13:45:00,14.84,14.84,14.81,14.83,66217.0,7.8614,7.8614,7.8455,7.8561,66217.0
2022-04-19 13:50:00,14.83,14.86,14.83,14.85,117148.0,7.8561,7.872,7.8561,7.8667,117148.0
2022-04-19 13:55:00,14.85,14.85,14.83,14.84,26119.0,7.8667,7.8667,7.8561,7.8614,26119.0
2022-04-19 14:00:00,14.84,14.85,14.82,14.84,144860.0,7.8614,7.8667,7.8508,7.8614,144860.0
2022-04-19 14:05:00,14.83,14.84,14.81,14.84,122448.0,7.8561,7.8614,7.8455,7.8614,122448.0
2022-04-19 14:10:00,14.84,14.84,14.8,14.8,42333.0,7.8614,7.8614,7.8402,7.8402,42333.0
2022-04-19 14:15:00,14.81,14.82,14.79,14.79,72683.0,7.8455,7.8508,7.8349,7.8349,72683.0
2022-04-19 14:20:00,14.79,14.82,14.78,14.82,207785.0,7.8349,7.8508,7.8296,7.8508,207785.0
2022-04-19 14:25:00,14.82,14.82,14.8,14.81,80790.0,7.8508,7.8508,7.8402,7.8455,80790.0
2022-04-19 14:30:00,14.81,14.83,14.8,14.82,72165.0,7.8455,7.8561,7.8402,7.8508,72165.0
2022-04-19 14:35:00,14.82,14.83,14.81,14.82,42249.0,7.8508,7.8561,7.8455,7.8508,42249.0
2022-04-19 14:40:00,14.82,14.84,14.81,14.83,129946.0,7.8508,7.8614,7.8455,7.8561,129946.0
2022-04-19 14:45:00,14.84,14.84,14.82,14.83,77669.0,7.8614,7.8614,7.8508,7.8561,77669.0
2022-04-19 14:50:00,14.84,14.91,14.83,14.9,415037.0,7.8614,7.8985,7.8561,7.8932,415037.0
2022-04-19 14:55:00,14.9,14.9,14.87,14.88,165065.0,7.8932,7.8932,7.8773,7.8826,165065.0
2022-04-19 15:00:00,14.88,14.89,14.86,14.88,213346.0,7.8826,7.8879,7.872,7.8826,213346.0
2022-04-19 15:05:00,14.88,14.88,14.85,14.87,67665.0,7.8826,7.8826,7.8667,7.8773,67665.0
2022-04-19 15:10:00,14.87,14.88,14.86,14.88,190212.0,7.8773,7.8826,7.872,7.8826,190212.0
2022-04-19 15:15:00,14.88,14.89,14.86,14.88,488984.0,7.8826,7.8879,7.872,7.8826,488984.0
2022-04-19 15:20:00,14.88,14.9,14.87,14.9,194789.0,7.8826,7.8932,7.8773,7.8932,194789.0
2022-04-19 15:25:00,14.9,14.91,14.88,14.9,193676.0,7.8932,7.8985,7.8826,7.8932,193676.0
2022-04-19 15:30:00,14.9,14.92,14.89,14.92,117437.0,7.8932,7.9038,7.8879,7.9038,117437.0
2022-04-19 15:35:00,14.92,14.94,14.9,14.94,175350.0,7.9038,7.9144,7.8932,7.9144,175350.0
2022-04-19 15:40:00,14.94,14.94,14.9,14.94,422103.0,7.9144,7.9144,7.8932,7.9144,422103.0
2022-04-19 15:45:00,14.94,14.94,14.92,14.93,314285.0,7.9144,7.9144,7.9038,7.9091,314285.0
2022-04-19 15:50:00,14.93,14.94,14.91,14.92,438063.0,7.9091,7.9144,7.8985,7.9038,438063.0
2022-04-19 15:55:00,14.91,14.91,14.89,14.91,695801.0,7.8985,7.8985,7.8879,7.8985,695801.0
2022-04-20 09:30:00,14.95,15.02,14.92,15.02,881747.0,7.9197,7.9568,7.9038,7.9568,881747.0
2022-04-20 09:35:00,15.01,15.02,14.88,14.91,424902.0,7.9515,7.9568,7.8826,7.8985,424902.0
2022-04-20 09:40:00,14.92,14.97,14.89,14.91,154538.0,7.9038,7.9303,7.8879,7.8985,154538.0
2022-04-20 09:45:00,14.91,14.92,14.84,14.84,175015.0,7.8985,7.9038,7.8614,7.8614,175015.0
2022-04-20 09:50:00,14.84,14.86,14.81,14.83,213888.0,7.8614,7.872,7.8455,7.8561,213888.0
2022-04-20 09:55:00,14.83,14.85,14.81,14.84,203047.0,7.8561,7.8667,7.8455,7.8614,203047.0
2022-04-20 10:00:00,14.84,14.85,14.78,14.84,497750.0,7.8614,7.8667,7.8296,7.8614,497750.0
2022-04-20 10:05:00,14.84,14.86,14.82,14.85,160601.0,7.8614,7.872,7.8508,7.8667,160601.0
2022-04-20 10:10:00,14.84,14.85,14.79,14.82,122609.0,7.8614,7.8667,7.8349,7.8508,122609.0
2022-04-20 10:15:00,14.83,14.84,14.81,14.84,85170.0,7.8561,7.8614,7.8455,7.8614,85170.0
2022-04-20 10:20:00,14.83,14.86,14.83,14.84,79970.0,7.8561,7.872,7.8561,7.8614,79970.0
2022-04-20 10:25:00,14.83,14.86,14.81,14.85,240400.0,7.8561,7.872,7.8455,7.8667,240400.0
2022-04-20 10:30:00,14.85,14.9,14.84,14.86,262928.0,7.8667,7.8932,7.8614,7.872,262928.0
2022-04-20 10:35:00,14.86,14.93,14.86,14.92,109717.0,7.872,7.9091,7.872,7.9038,109717.0
2022-04-20 10:40:00,14.92,14.97,14.91,14.96,155704.0,7.9038,7.9303,7.8985,7.925,155704.0
2022-04-20 10:45:00,14.96,14.98,14.94,14.98,253530.0,7.925,7.9356,7.9144,7.9356,253530.0
2022-04-20 10:50:00,14.98,15.0,14.95,14.98,659629.0,7.9356,7.9462,7.9197,7.9356,659629.0
2022-04-20 10:55:00,14.98,14.98,14.94,14.95,218575.0,7.9356,7.9356,7.9144,7.9197,218575.0
2022-04-20 11:00:00,14.95,14.96,14.92,14.93,230231.0,7.9197,7.925,7.9038,7.9091,230231.0
2022-04-20 11:05:00,14.93,14.98,14.92,14.98,130638.0,7.9091,7.9356,7.9038,7.9356,130638.0
2022-04-20 11:10:00,14.97,14.98,14.91,14.92,121161.0,7.9303,7.9356,7.8985,7.9038,121161.0
2022-04-20 11:15:00,14.92,14.93,14.91,14.93,94534.0,7.9038,7.9091,7.8985,7.9091,94534.0
2022-04-20 11:20:00,14.93,14.94,14.88,14.89,213992.0,7.9091,7.9144,7.8826,7.8879,213992.0
2022-04-20 11:25:00,14.89,14.93,14.86,14.93,246534.0,7.8879,7.9091,7.872,7.9091,246534.0
2022-04-20 11:30:00,14.93,14.96,14.92,14.93,73558.0,7.9091,7.925,7.9038,7.9091,73558.0
2022-04-20 11:35:00,14.93,14.94,14.9,14.94,96191.0,7.9091,7.9144,7.8932,7.9144,96191.0
2022-04-20 11:40:00,14.94,14.95,14.9,14.92,176898.0,7.9144,7.9197,7.8932,7.9038,176898.0
2022-04-20 11:45:00,14.92,14.93,14.89,14.9,102229.0,7.9038,7.9091,7.8879,7.8932,102229.0
2022-04-20 11:50:00,14.9,14.9,14.86,14.87,190768.0,7.8932,7.8932,7.872,7.8773,190768.0
2022-04-20 11:55:00,14.87,14.92,14.87,14.92,138426.0,7.8773,7.9038,7.8773,7.9038,138426.0
2022-04-20 12:00:00,14.92,14.95,14.91,14.94,167462.0,7.9038,7.9197,7.8985,7.9144,167462.0
2022-04-20 12:05:00,14.94,14.96,14.93,14.95,202792.0,7.9144,7.925,7.9091,7.9197,202792.0
2022-04-20 12:10:00,14.95,14.95,14.92,14.92,112488.0,7.9197,7.9197,7.9038,7.9038,112488.0
2022-04-20 12:15:00,14.93,14.94,14.91,14.93,108569.0,7.9091,7.9144,7.8985,7.9091,108569.0
2022-04-20 12:20:00,14.93,14.97,14.92,14.96,76778.0,7.9091,7.9303,7.9038,7.925,76778.0
2022-04-20 12:25:00,14.96,14.97,14.94,14.96,95564.0,7.925,7.9303,7.9144,7.925,95564.0
2022-04-20 12:30:00,14.96,15.0,14.95,14.99,108506.0,7.925,7.9462,7.9197,7.9409,108506.0
2022-04-20 12:35:00,14.98,14.99,14.96,14.97,50480.0,7.9356,7.9409,7.925,7.9303,50480.0
2022-04-20 12:40:00,14.98,14.98,14.96,14.98,46620.0,7.9356,7.9356,7.925,7.9356,46620.0
2022-04-20 12:45:00,14.98,14.99,14.97,14.99,47870.0,7.9356,7.9409,7.9303,7.9409,47870.0
2022-04-20 12:50:00,14.99,15.0,14.98,14.99,60340.0,7.9409,7.9462,7.9356,7.9409,60340.0
2022-04-20 12:55:00,14.99,15.0,14.98,15.0,61956.0,7.9409,7.9462,7.9356,7.9462,61956.0
2022-04-20 13:00:00,15.0,15.01,14.99,15.0,198435.0,7.9462,7.9515,7.9409,7.9462,198435.0
2022-04-20 13:05:00,15.0,15.02,15.0,15.01,79810.0,7.9462,7.9568,7.9462,7.9515,79810.0
2022-04-20 13:10:00,15.01,15.01,14.99,14.99,66292.0,7.9515,7.9515,7.9409,7.9409,66292.0
2022-04-20 13:15:00,15.0,15.01,14.99,15.01,99554.0,7.9462,7.9515,7.9409,7.9515,99554.0
2022-04-20 13:20:00,15.01,15.02,15.0,15.02,47928.0,7.9515,7.9568,7.9462,7.9568,47928.0
2022-04-20 13:25:00,15.02,15.03,15.01,15.02,119446.0,7.9568,7.9621,7.9515,7.9568,119446.0
2022-04-20 13:30:00,15.02,15.03,15.01,15.03,194790.0,7.9568,7.9621,7.9515,7.9621,194790.0
2022-04-20 13:35:00,15.03,15.05,15.02,15.05,40945.0,7.9621,7.9727,7.9568,7.9727,40945.0
2022-04-20 13:40:00,15.04,15.07,15.04,15.06,137605.0,7.9674,7.9833,7.9674,7.978,137605.0
2022-04-20 13:45:00,15.06,15.06,15.03,15.04,162297.0,7.978,7.978,7.9621,7.9674,162297.0
2022-04-20 13:50:00,15.04,15.06,15.03,15.04,383821.0,7.9674,7.978,7.9621,7.9674,383821.0
2022-04-20 13:55:00,15.04,15.12,15.04,15.11,347868.0,7.9674,8.0097,7.9674,8.0044,347868.0
2022-04-20 14:00:00,15.11,15.14,15.1,15.12,174996.0,8.0044,8.0203,7.9991,8.0097,174996.0
2022-04-20 14:05:00,15.12,15.17,15.11,15.16,612733.0,8.0097,8.0362,8.0044,8.0309,612733.0
2022-04-20 14:10:00,15.16,15.18,15.15,15.17,155746.0,8.0309,8.0415,8.0256,8.0362,155746.0
2022-04-20 14:15:00,15.17,15.18,15.12,15.13,323172.0,8.0362,8.0415,8.0097,8.015,323172.0
2022-04-20 14:20:00,15.13,15.14,15.11,15.14,155297.0,8.015,8.0203,8.0044,8.0203,155297.0
2022-04-20 14:25:00,15.14,15.18,15.13,15.17,193875.0,8.0203,8.0415,8.015,8.0362,193875.0
2022-04-20 14:30:00,15.17,15.18,15.15,15.17,152771.0,8.0362,8.0415,8.0256,8.0362,152771.0
2022-04-20 14:35:00,15.17,15.17,15.14,15.15,213662.0,8.0362,8.0362,8.0203,8.0256,213662.0
2022-04-20 14:40:00,15.15,15.17,15.14,15.17,56587.0,8.0256,8.0362,8.0203,8.0362,56587.0
2022-04-20 14:45:00,15.17,15.18,15.15,15.16,235039.0,8.0362,8.0415,8.0256,8.0309,235039.0
2022-04-20 14:50:00,15.15,15.17,15.14,15.15,103439.0,8.0256,8.0362,8.0203,8.0256,103439.0
2022-04-20 14:55:00,15.15,15.15,15.11,15.12,113580.0,8.0256,8.0256,8.0044,8.0097,113580.0
2022-04-20 15:00:00,15.12,15.14,15.11,15.13,79379.0,8.0097,8.0203,8.0044,8.015,79379.0
2022-04-20 15:05:00,15.13,15.13,15.11,15.12,57652.0,8.015,8.015,8.0044,8.0097,57652.0
2022-04-20 15:10:00,15.12,15.16,15.12,15.15,188102.0,8.0097,8.0309,8.0097,8.0256,188102.0
2022-04-20 15:15:00,15.15,15.17,15.14,15.15,156536.0,8.0256,8.0362,8.0203,8.0256,156536.0
2022-04-20 15:20:00,15.15,15.18,15.14,15.18,123366.0,8.0256,8.0415,8.0203,8.0415,123366.0
2022-04-20 15:25:00,15.17,15.18,15.14,15.15,152469.0,8.0362,8.0415,8.0203,8.0256,152469.0
2022-04-20 15:30:00,15.15,15.17,15.14,15.15,107330.0,8.0256,8.0362,8.0203,8.0256,107330.0
2022-04-20 15:35:00,15.16,15.18,15.15,15.18,208074.0,8.0309,8.0415,8.0256,8.0415,208074.0
2022-04-20 15:40:00,15.18,15.19,15.16,15.19,215018.0,8.0415,8.0468,8.0309,8.0468,215018.0
2022-04-20 15:45:00,15.19,15.2,15.17,15.18,359880.0,8.0468,8.0521,8.0362,8.0415,359880.0
2022-04-20 15:50:00,15.18,15.19,15.16,15.17,344351.0,8.0415,8.0468,8.0309,8.0362,344351.0
2022-04-20 15:55:00,15.17,15.17,15.15,15.17,621330.0,8.0362,8.0362,8.0256,8.0362,621330.0
2022-04-21 09:30:00,15.2,15.24,15.03,15.04,871806.0,8.0521,8.0733,7.9621,7.9674,871806.0
2022-04-21 09:35:00,15.04,15.08,14.97,15.02,536131.0,7.9674,7.9886,7.9303,7.9568,536131.0
2022-04-21 09:40:00,15.02,15.04,14.98,14.98,485452.0,7.9568,7.9674,7.9356,7.9356,485452.0
2022-04-21 09:45:00,14.98,15.09,14.96,15.09,393144.0,7.9356,7.9939,7.925,7.9939,393144.0
2022-04-21 09:50:00,15.08,15.15,15.06,15.14,220855.0,7.9886,8.0256,7.978,8.0203,220855.0
2022-04-21 09:55:00,15.14,15.19,15.13,15.18,160719.0,8.0203,8.0468,8.015,8.0415,160719.0
2022-04-21 10:00:00,15.18,15.2,15.12,15.17,143249.0,8.0415,8.0521,8.0097,8.0362,143249.0
2022-04-21 10:05:00,15.17,15.19,15.08,15.08,254278.0,8.0362,8.0468,7.9886,7.9886,254278.0
2022-04-21 10:10:00,15.08,15.08,15.02,15.04,207286.0,7.9886,7.9886,7.9568,7.9674,207286.0
2022-04-21 10:15:00,15.04,15.08,15.0,15.01,296102.0,7.9674,7.9886,7.9462,7.9515,296102.0
2022-04-21 10:20:00,15.02,15.07,15.01,15.02,252587.0,7.9568,7.9833,7.9515,7.9568,252587.0
2022-04-21 10:25:00,15.02,15.03,15.0,15.0,183379.0,7.9568,7.9621,7.9462,7.9462,183379.0
2022-04-21 10:30:00,15.0,15.02,14.93,15.0,360985.0,7.9462,7.9568,7.9091,7.9462,360985.0
2022-04-21 10:35:00,15.0,15.03,14.96,14.97,211494.0,7.9462,7.9621,7.925,7.9303,211494.0
2022-04-21 10:40:00,14.97,14.99,14.94,14.95,275263.0,7.9303,7.9409,7.9144,7.9197,275263.0
2022-04-21 10:45:00,14.95,14.96,14.93,14.95,113107.0,7.9197,7.925,7.9091,7.9197,113107.0
2022-04-21 10:50:00,14.95,14.96,14.92,14.94,164321.0,7.9197,7.925,7.9038,7.9144,164321.0
2022-04-21 10:55:00,14.94,14.94,14.87,14.87,128638.0,7.9144,7.9144,7.8773,7.8773,128638.0
2022-04-21 11:00:00,14.87,14.94,14.86,14.94,466433.0,7.8773,7.9144,7.872,7.9144,466433.0
2022-04-21 11:05:00,14.94,14.94,14.85,14.86,255669.0,7.9144,7.9144,7.8667,7.872,255669.0
2022-04-21 11:10:00,14.86,14.87,14.83,14.84,210502.0,7.872,7.8773,7.8561,7.8614,210502.0
2022-04-21 11:15:00,14.84,14.87,14.84,14.85,84656.0,7.8614,7.8773,7.8614,7.8667,84656.0
2022-04-21 11:20:00,14.86,14.86,14.8,14.82,172913.0,7.872,7.872,7.8402,7.8508,172913.0
2022-04-21 11:25:00,14.82,14.85,14.81,14.83,213654.0,7.8508,7.8667,7.8455,7.8561,213654.0
2022-04-21 11:30:00,14.83,14.88,14.83,14.86,171040.0,7.8561,7.8826,7.8561,7.872,171040.0
2022-04-21 11:35:00,14.86,14.86,14.82,14.83,45672.0,7.872,7.872,7.8508,7.8561,45672.0
2022-04-21 11:40:00,14.82,14.82,14.76,14.79,273848.0,7.8508,7.8508,7.819,7.8349,273848.0
2022-04-21 11:45:00,14.78,14.81,14.78,14.78,346153.0,7.8296,7.8455,7.8296,7.8296,346153.0
2022-04-21 11:50:00,14.79,14.81,14.77,14.79,120742.0,7.8349,7.8455,7.8243,7.8349,120742.0
2022-04-21 11:55:00,14.79,14.81,14.78,14.79,100499.0,7.8349,7.8455,7.8296,7.8349,100499.0
2022-04-21 12:00:00,14.79,14.8,14.76,14.8,282236.0,7.8349,7.8402,7.819,7.8402,282236.0
2022-04-21 12:05:00,14.79,14.8,14.76,14.76,601993.0,7.8349,7.8402,7.819,7.819,601993.0
2022-04-21 12:10:00,14.77,14.77,14.7,14.71,248811.0,7.8243,7.8243,7.7872,7.7925,248811.0
2022-04-21 12:15:00,14.71,14.73,14.7,14.72,153247.0,7.7925,7.8031,7.7872,7.7978,153247.0
2022-04-21 12:20:00,14.73,14.73,14.71,14.71,191847.0,7.8031,7.8031,7.7925,7.7925,191847.0
2022-04-21 12:25:00,14.71,14.72,14.69,14.7,176842.0,7.7925,7.7978,7.782,7.7872,176842.0
2022-04-21 12:30:00,14.69,14.74,14.67,14.73,239426.0,7.782,7.8084,7.7714,7.8031,239426.0
2022-04-21 12:35:00,14.73,14.73,14.67,14.68,166547.0,7.8031,7.8031,7.7714,7.7767,166547.0
2022-04-21 12:40:00,14.68,14.69,14.67,14.68,72416.0,7.7767,7.782,7.7714,7.7767,72416.0
2022-04-21 12:45:00,14.68,14.69,14.66,14.66,269684.0,7.7767,7.782,7.7661,7.7661,269684.0
2022-04-21 12:50:00,14.66,14.67,14.61,14.64,208503.0,7.7661,7.7714,7.7396,7.7555,208503.0
2022-04-21 12:55:00,14.63,14.66,14.62,14.65,174270.0,7.7502,7.7661,7.7449,7.7608,174270.0
2022-04-21 13:00:00,14.65,14.66,14.6,14.63,289008.0,7.7608,7.7661,7.7343,7.7502,289008.0
2022-04-21 13:05:00,14.63,14.67,14.6,14.66,200233.0,7.7502,7.7714,7.7343,7.7661,200233.0
2022-04-21 13:10:00,14.65,14.68,14.63,14.68,143308.0,7.7608,7.7767,7.7502,7.7767,143308.0
2022-04-21 13:15:00,14.68,14.68,14.64,14.65,123416.0,7.7767,7.7767,7.7555,7.7608,123416.0
2022-04-21 13:20:00,14.64,14.7,14.63,14.7,184985.0,7.7555,7.7872,7.7502,7.7872,184985.0
2022-04-21 13:25:00,14.7,14.71,14.65,14.69,545809.0,7.7872,7.7925,7.7608,7.782,545809.0
2022-04-21 13:30:00,14.68,14.7,14.66,14.67,123366.0,7.7767,7.7872,7.7661,7.7714,123366.0
2022-04-21 13:35:00,14.67,14.67,14.59,14.6,142671.0,7.7714,7.7714,7.729,7.7343,142671.0
2022-04-21 13:40:00,14.6,14.6,14.57,14.58,154568.0,7.7343,7.7343,7.7184,7.7237,154568.0
2022-04-21 13:45:00,14.58,14.61,14.54,14.59,276363.0,7.7237,7.7396,7.7025,7.729,276363.0
2022-04-21 13:50:00,14.59,14.61,14.56,14.57,139579.0,7.729,7.7396,7.7131,7.7184,139579.0
2022-04-21 13:55:00,14.57,14.58,14.55,14.55,88411.0,7.7184,7.7237,7.7078,7.7078,88411.0
2022-04-21 14:00:00,14.55,14.56,14.51,14.52,138519.0,7.7078,7.7131,7.6866,7.6919,138519.0
2022-04-21 14:05:00,14.51,14.53,14.48,14.52,424180.0,7.6866,7.6972,7.6707,7.6919,424180.0
2022-04-21 14:10:00,14.52,14.53,14.49,14.53,217297.0,7.6919,7.6972,7.676,7.6972,217297.0
2022-04-21 14:15:00,14.53,14.55,14.5,14.54,112038.0,7.6972,7.7078,7.6813,7.7025,112038.0
2022-04-21 14:20:00,14.54,14.59,14.54,14.57,137637.0,7.7025,7.729,7.7025,7.7184,137637.0
2022-04-21 14:25:00,14.57,14.58,14.55,14.57,306318.0,7.7184,7.7237,7.7078,7.7184,306318.0
2022-04-21 14:30:00,14.57,14.6,14.56,14.59,170823.0,7.7184,7.7343,7.7131,7.729,170823.0
2022-04-21 14:35:00,14.59,14.6,14.56,14.57,212171.0,7.729,7.7343,7.7131,7.7184,212171.0
2022-04-21 14:40:00,14.57,14.57,14.53,14.54,187037.0,7.7184,7.7184,7.6972,7.7025,187037.0
2022-04-21 14:45:00,14.54,14.54,14.48,14.48,373111.0,7.7025,7.7025,7.6707,7.6707,373111.0
2022-04-21 14:50:00,14.48,14.49,14.46,14.48,190703.0,7.6707,7.676,7.6601,7.6707,190703.0
2022-04-21 14:55:00,14.48,14.48,14.45,14.46,190021.0,7.6707,7.6707,7.6548,7.6601,190021.0
2022-04-21 15:00:00,14.46,14.49,14.45,14.48,198744.0,7.6601,7.676,7.6548,7.6707,198744.0
2022-04-21 15:05:00,14.48,14.49,14.46,14.48,372806.0,7.6707,7.676,7.6601,7.6707,372806.0
2022-04-21 15:10:00,14.48,14.48,14.46,14.48,117843.0,7.6707,7.6707,7.6601,7.6707,117843.0
2022-04-21 15:15:00,14.48,14.48,14.42,14.43,380387.0,7.6707,7.6707,7.6389,7.6442,380387.0
2022-04-21 15:20:00,14.43,14.46,14.42,14.46,256639.0,7.6442,7.6601,7.6389,7.6601,256639.0
2022-04-21 15:25:00,14.46,14.49,14.44,14.49,285599.0,7.6601,7.676,7.6495,7.676,285599.0
2022-04-21 15:30:00,14.48,14.5,14.48,14.49,188744.0,7.6707,7.6813,7.6707,7.676,188744.0
2022-04-21 15:35:00,14.49,14.49,14.45,14.48,269270.0,7.676,7.676,7.6548,7.6707,269270.0
2022-04-21 15:40:00,14.48,14.53,14.47,14.53,483483.0,7.6707,7.6972,7.6654,7.6972,483483.0
2022-04-21 15:45:00,14.52,14.53,14.49,14.51,309888.0,7.6919,7.6972,7.676,7.6866,309888.0
2022-04-21 15:50:00,14.51,14.56,14.49,14.56,1315087.0,7.6866,7.7131,7.676,7.7131,1315087.0
2022-04-21 15:55:00,14.55,14.59,14.54,14.58,2078272.0,7.7078,7.729,7.7025,7.7237,2078272.0
2022-04-22 09:30:00,14.54,14.55,14.38,14.43,524538.0,7.7025,7.7078,7.6177,7.6442,524538.0
2022-04-22 09:35:00,14.43,14.53,14.41,14.42,521645.0,7.6442,7.6972,7.6336,7.6389,521645.0
2022-04-22 09:40:00,14.41,14.48,14.41,14.43,199241.0,7.6336,7.6707,7.6336,7.6442,199241.0
2022-04-22 09:45:00,14.43,14.48,14.4,14.48,213048.0,7.6442,7.6707,7.6283,7.6707,213048.0
2022-04-22 09:50:00,14.48,14.55,14.45,14.54,423690.0,7.6707,7.7078,7.6548,7.7025,423690.0
2022-04-22 09:55:00,14.53,14.56,14.5,14.53,203061.0,7.6972,7.7131,7.6813,7.6972,203061.0
2022-04-22 10:00:00,14.53,14.53,14.44,14.45,269511.0,7.6972,7.6972,7.6495,7.6548,269511.0
2022-04-22 10:05:00,14.45,14.54,14.44,14.49,341344.0,7.6548,7.7025,7.6495,7.676,341344.0
2022-04-22 10:10:00,14.49,14.53,14.47,14.48,369744.0,7.676,7.6972,7.6654,7.6707,369744.0
2022-04-22 10:15:00,14.48,14.51,14.46,14.46,257026.0,7.6707,7.6866,7.6601,7.6601,257026.0
2022-04-22 10:20:00,14.46,14.47,14.4,14.45,126637.0,7.6601,7.6654,7.6283,7.6548,126637.0
2022-04-22 10:25:00,14.44,14.45,14.38,14.4,305200.0,7.6495,7.6548,7.6177,7.6283,305200.0
2022-04-22 10:30:00,14.4,14.42,14.37,14.42,336760.0,7.6283,7.6389,7.6124,7.6389,336760.0
2022-04-22 10:35:00,14.43,14.43,14.34,14.36,494769.0,7.6442,7.6442,7.5965,7.6071,494769.0
2022-04-22 10:40:00,14.36,14.36,14.3,14.32,445876.0,7.6071,7.6071,7.5754,7.5859,445876.0
2022-04-22 10:45:00,14.32,14.35,14.3,14.31,275889.0,7.5859,7.6018,7.5754,7.5806,275889.0
2022-04-22 10:50:00,14.31,14.34,14.29,14.34,233199.0,7.5806,7.5965,7.5701,7.5965,233199.0
2022-04-22 10:55:00,14.33,14.35,14.32,14.34,127074.0,7.5912,7.6018,7.5859,7.5965,127074.0
2022-04-22 11:00:00,14.35,14.36,14.31,14.32,171277.0,7.6018,7.6071,7.5806,7.5859,171277.0
2022-04-22 11:05:00,14.32,14.35,14.3,14.33,283126.0,7.5859,7.6018,7.5754,7.5912,283126.0
2022-04-22 11:10:00,14.32,14.34,14.29,14.34,148756.0,7.5859,7.5965,7.5701,7.5965,148756.0
2022-04-22 11:15:00,14.34,14.36,14.31,14.33,184133.0,7.5965,7.6071,7.5806,7.5912,184133.0
2022-04-22 11:20:00,14.33,14.33,14.28,14.29,197090.0,7.5912,7.5912,7.5648,7.5701,197090.0
2022-04-22 11:25:00,14.29,14.29,14.26,14.27,158569.0,7.5701,7.5701,7.5542,7.5595,158569.0
2022-04-22 11:30:00,14.27,14.28,14.25,14.28,171483.0,7.5595,7.5648,7.5489,7.5648,171483.0
2022-04-22 11:35:00,14.28,14.28,14.25,14.25,163419.0,7.5648,7.5648,7.5489,7.5489,163419.0
2022-04-22 11:40:00,14.26,14.26,14.18,14.19,324533.0,7.5542,7.5542,7.5118,7.5171,324533.0
2022-04-22 11:45:00,14.18,14.22,14.18,14.21,222602.0,7.5118,7.533,7.5118,7.5277,222602.0
2022-04-22 11:50:00,14.21,14.23,14.18,14.19,142682.0,7.5277,7.5383,7.5118,7.5171,142682.0
2022-04-22 11:55:00,14.19,14.2,14.16,14.2,310734.0,7.5171,7.5224,7.5012,7.5224,310734.0
2022-04-22 12:00:00,14.19,14.23,14.19,14.23,85054.0,7.5171,7.5383,7.5171,7.5383,85054.0
2022-04-22 12:05:00,14.23,14.25,14.22,14.24,155429.0,7.5383,7.5489,7.533,7.5436,155429.0
2022-04-22 12:10:00,14.23,14.24,14.2,14.23,154309.0,7.5383,7.5436,7.5224,7.5383,154309.0
2022-04-22 12:15:00,14.23,14.23,14.2,14.21,101528.0,7.5383,7.5383,7.5224,7.5277,101528.0
2022-04-22 12:20:00,14.21,14.24,14.21,14.22,121707.0,7.5277,7.5436,7.5277,7.533,121707.0
2022-04-22 12:25:00,14.22,14.23,14.2,14.22,118213.0,7.533,7.5383,7.5224,7.533,118213.0
2022-04-22 12:30:00,14.21,14.26,14.21,14.25,90582.0,7.5277,7.5542,7.5277,7.5489,90582.0
2022-04-22 12:35:00,14.25,14.26,14.22,14.23,97423.0,7.5489,7.5542,7.533,7.5383,97423.0
2022-04-22 12:40:00,14.23,14.23,14.19,14.2,101416.0,7.5383,7.5383,7.5171,7.5224,101416.0
2022-04-22 12:45:00,14.19,14.2,14.17,14.18,118507.0,7.5171,7.5224,7.5065,7.5118,118507.0
2022-04-22 12:50:00,14.18,14.19,14.13,14.13,130205.0,7.5118,7.5171,7.4853,7.4853,130205.0
2022-04-22 12:55:00,14.14,14.16,14.13,14.14,234117.0,7.4906,7.5012,7.4853,7.4906,234117.0
2022-04-22 13:00:00,14.14,14.14,14.11,14.12,170127.0,7.4906,7.4906,7.4747,7.48,170127.0
2022-04-22 13:05:00,14.12,14.18,14.12,14.16,345245.0,7.48,7.5118,7.48,7.5012,345245.0
2022-04-22 13:10:00,14.16,14.19,14.15,14.19,178172.0,7.5012,7.5171,7.4959,7.5171,178172.0
2022-04-22 13:15:00,14.19,14.2,14.16,14.19,103330.0,7.5171,7.5224,7.5012,7.5171,103330.0
2022-04-22 13:20:00,14.19,14.19,14.14,14.15,90806.0,7.5171,7.5171,7.4906,7.4959,90806.0
2022-04-22 13:25:00,14.15,14.18,14.14,14.16,78599.0,7.4959,7.5118,7.4906,7.5012,78599.0
2022-04-22 13:30:00,14.16,14.18,14.14,14.17,68691.0,7.5012,7.5118,7.4906,7.5065,68691.0
2022-04-22 13:35:00,14.17,14.19,14.15,14.16,84158.0,7.5065,7.5171,7.4959,7.5012,84158.0
2022-04-22 13:40:00,14.15,14.17,14.14,14.16,37222.0,7.4959,7.5065,7.4906,7.5012,37222.0
2022-04-22 13:45:00,14.17,14.18,14.12,14.12,242426.0,7.5065,7.5118,7.48,7.48,242426.0
2022-04-22 13:50:00,14.12,14.14,14.08,14.09,534934.0,7.48,7.4906,7.4588,7.4641,534934.0
2022-04-22 13:55:00,14.08,14.1,14.07,14.08,148218.0,7.4588,7.4694,7.4535,7.4588,148218.0
2022-04-22 14:00:00,14.08,14.09,14.06,14.06,106233.0,7.4588,7.4641,7.4482,7.4482,106233.0
2022-04-22 14:05:00,14.06,14.07,14.03,14.07,356069.0,7.4482,7.4535,7.4323,7.4535,356069.0
2022-04-22 14:10:00,14.07,14.08,14.03,14.04,82809.0,7.4535,7.4588,7.4323,7.4376,82809.0
2022-04-22 14:15:00,14.03,14.1,14.02,14.09,437425.0,7.4323,7.4694,7.427,7.4641,437425.0
2022-04-22 14:20:00,14.1,14.1,14.06,14.07,217104.0,7.4694,7.4694,7.4482,7.4535,217104.0
2022-04-22 14:25:00,14.07,14.07,14.02,14.04,274150.0,7.4535,7.4535,7.427,7.4376,274150.0
2022-04-22 14:30:00,14.03,14.04,14.02,14.03,132829.0,7.4323,7.4376,7.427,7.4323,132829.0
2022-04-22 14:35:00,14.03,14.04,14.0,14.0,189834.0,7.4323,7.4376,7.4164,7.4164,189834.0
2022-04-22 14:40:00,14.0,14.02,13.97,13.98,371955.0,7.4164,7.427,7.4005,7.4058,371955.0
2022-04-22 14:45:00,13.99,13.99,13.95,13.96,378384.0,7.4111,7.4111,7.3899,7.3952,378384.0
2022-04-22 14:50:00,13.96,13.96,13.86,13.89,1065437.0,7.3952,7.3952,7.3423,7.3582,1065437.0
2022-04-22 14:55:00,13.9,13.9,13.86,13.88,299200.0,7.3635,7.3635,7.3423,7.3529,299200.0
2022-04-22 15:00:00,13.88,13.94,13.85,13.87,896770.0,7.3529,7.3846,7.337,7.3476,896770.0
2022-04-22 15:05:00,13.87,13.9,13.85,13.9,268897.0,7.3476,7.3635,7.337,7.3635,268897.0
2022-04-22 15:10:00,13.9,13.95,13.86,13.94,691842.0,7.3635,7.3899,7.3423,7.3846,691842.0
2022-04-22 15:15:00,13.93,13.95,13.9,13.95,625018.0,7.3793,7.3899,7.3635,7.3899,625018.0
2022-04-22 15:20:00,13.95,13.96,13.92,13.95,192484.0,7.3899,7.3952,7.374,7.3899,192484.0
2022-04-22 15:25:00,13.95,13.98,13.94,13.95,303056.0,7.3899,7.4058,7.3846,7.3899,303056.0
2022-04-22 15:30:00,13.95,13.99,13.94,13.98,737256.0,7.3899,7.4111,7.3846,7.4058,737256.0
2022-04-22 15:35:00,13.98,14.0,13.91,13.92,1121694.0,7.4058,7.4164,7.3688,7.374,1121694.0
2022-04-22 15:40:00,13.93,13.96,13.89,13.92,972457.0,7.3793,7.3952,7.3582,7.374,972457.0
2022-04-22 15:45:00,13.92,13.92,13.86,13.86,1127314.0,7.374,7.374,7.3423,7.3423,1127314.0
2022-04-22 15:50:00,13.86,13.87,13.84,13.87,929483.0,7.3423,7.3476,7.3317,7.3476,929483.0
2022-04-22 15:55:00,13.87,13.89,13.86,13.88,1048559.0,7.3476,7.3582,7.3423,7.3529,1048559.0
2022-04-25 09:30:00,13.43,13.44,13.26,13.39,950490.0,7.1145,7.1198,7.0244,7.0933,950490.0
2022-04-25 09:35:00,13.39,13.57,13.38,13.51,798182.0,7.0933,7.1886,7.088,7.1569,798182.0
2022-04-25 09:40:00,13.51,13.58,13.5,13.56,633208.0,7.1569,7.1939,7.1516,7.1833,633208.0
2022-04-25 09:45:00,13.57,13.61,13.52,13.53,485107.0,7.1886,7.2098,7.1622,7.1674,485107.0
2022-04-25 09:50:00,13.52,13.55,13.45,13.45,402369.0,7.1622,7.178,7.1251,7.1251,402369.0
2022-04-25 09:55:00,13.46,13.49,13.43,13.44,296038.0,7.1304,7.1463,7.1145,7.1198,296038.0
2022-04-25 10:00:00,13.44,13.48,13.43,13.43,432791.0,7.1198,7.141,7.1145,7.1145,432791.0
2022-04-25 10:05:00,13.43,13.46,13.4,13.4,617076.0,7.1145,7.1304,7.0986,7.0986,617076.0
2022-04-25 10:10:00,13.4,13.44,13.37,13.38,309861.0,7.0986,7.1198,7.0827,7.088,309861.0
2022-04-25 10:15:00,13.39,13.45,13.38,13.41,391402.0,7.0933,7.1251,7.088,7.1039,391402.0
2022-04-25 10:20:00,13.42,13.45,13.38,13.44,336267.0,7.1092,7.1251,7.088,7.1198,336267.0
2022-04-25 10:25:00,13.43,13.46,13.41,13.43,240851.0,7.1145,7.1304,7.1039,7.1145,240851.0
2022-04-25 10:30:00,13.44,13.46,13.36,13.41,324918.0,7.1198,7.1304,7.0774,7.1039,324918.0
2022-04-25 10:35:00,13.4,13.4,13.28,13.29,323346.0,7.0986,7.0986,7.035,7.0403,323346.0
2022-04-25 10:40:00,13.29,13.31,13.27,13.29,228302.0,7.0403,7.0509,7.0297,7.0403,228302.0
2022-04-25 10:45:00,13.29,13.34,13.28,13.33,313916.0,7.0403,7.0668,7.035,7.0615,313916.0
2022-04-25 10:50:00,13.34,13.34,13.25,13.25,257370.0,7.0668,7.0668,7.0191,7.0191,257370.0
2022-04-25 10:55:00,13.25,13.26,13.19,13.2,236398.0,7.0191,7.0244,6.9873,6.9926,236398.0
2022-04-25 11:00:00,13.2,13.26,13.19,13.25,314324.0,6.9926,7.0244,6.9873,7.0191,314324.0
2022-04-25 11:05:00,13.25,13.27,13.22,13.23,246547.0,7.0191,7.0297,7.0032,7.0085,246547.0
2022-04-25 11:10:00,13.23,13.33,13.22,13.3,216917.0,7.0085,7.0615,7.0032,7.0456,216917.0
2022-04-25 11:15:00,13.31,13.32,13.28,13.3,502626.0,7.0509,7.0562,7.035,7.0456,502626.0
2022-04-25 11:20:00,13.3,13.31,13.26,13.27,200229.0,7.0456,7.0509,7.0244,7.0297,200229.0
2022-04-25 11:25:00,13.26,13.31,13.25,13.27,116595.0,7.0244,7.0509,7.0191,7.0297,116595.0
2022-04-25 11:30:00,13.27,13.28,13.24,13.26,362217.0,7.0297,7.035,7.0138,7.0244,362217.0
2022-04-25 11:35:00,13.27,13.31,13.25,13.26,231885.0,7.0297,7.0509,7.0191,7.0244,231885.0
2022-04-25 11:40:00,13.26,13.26,13.21,13.21,277903.0,7.0244,7.0244,6.9979,6.9979,277903.0
2022-04-25 11:45:00,13.21,13.21,13.16,13.17,386033.0,6.9979,6.9979,6.9714,6.9767,386033.0
2022-04-25 11:50:00,13.18,13.2,13.15,13.19,296052.0,6.982,6.9926,6.9661,6.9873,296052.0
2022-04-25 11:55:00,13.19,13.23,13.18,13.23,263842.0,6.9873,7.0085,6.982,7.0085,263842.0
2022-04-25 12:00:00,13.23,13.25,13.19,13.24,190353.0,7.0085,7.0191,6.9873,7.0138,190353.0
2022-04-25 12:05:00,13.24,13.28,13.24,13.28,260453.0,7.0138,7.035,7.0138,7.035,260453.0
2022-04-25 12:10:00,13.28,13.35,13.26,13.34,237178.0,7.035,7.0721,7.0244,7.0668,237178.0
2022-04-25 12:15:00,13.35,13.35,13.3,13.33,184172.0,7.0721,7.0721,7.0456,7.0615,184172.0
2022-04-25 12:20:00,13.33,13.4,13.33,13.38,180076.0,7.0615,7.0986,7.0615,7.088,180076.0
2022-04-25 12:25:00,13.39,13.4,13.3,13.32,242739.0,7.0933,7.0986,7.0456,7.0562,242739.0
2022-04-25 12:30:00,13.32,13.33,13.29,13.31,260538.0,7.0562,7.0615,7.0403,7.0509,260538.0
2022-04-25 12:35:00,13.3,13.37,13.3,13.34,234163.0,7.0456,7.0827,7.0456,7.0668,234163.0
2022-04-25 12:40:00,13.34,13.35,13.32,13.35,102082.0,7.0668,7.0721,7.0562,7.0721,102082.0
2022-04-25 12:45:00,13.35,13.39,13.34,13.38,207189.0,7.0721,7.0933,7.0668,7.088,207189.0
2022-04-25 12:50:00,13.39,13.41,13.37,13.37,232216.0,7.0933,7.1039,7.0827,7.0827,232216.0
2022-04-25 12:55:00,13.38,13.41,13.36,13.41,192459.0,7.088,7.1039,7.0774,7.1039,192459.0
2022-04-25 13:00:00,13.41,13.43,13.35,13.36,59982.0,7.1039,7.1145,7.0721,7.0774,59982.0
2022-04-25 13:05:00,13.36,13.39,13.35,13.38,141367.0,7.0774,7.0933,7.0721,7.088,141367.0
2022-04-25 13:10:00,13.38,13.41,13.37,13.39,82436.0,7.088,7.1039,7.0827,7.0933,82436.0
2022-04-25 13:15:00,13.4,13.43,13.38,13.41,133949.0,7.0986,7.1145,7.088,7.1039,133949.0
2022-04-25 13:20:00,13.41,13.42,13.39,13.42,142646.0,7.1039,7.1092,7.0933,7.1092,142646.0
2022-04-25 13:25:00,13.42,13.45,13.4,13.41,142677.0,7.1092,7.1251,7.0986,7.1039,142677.0
2022-04-25 13:30:00,13.41,13.42,13.38,13.38,105401.0,7.1039,7.1092,7.088,7.088,105401.0
2022-04-25 13:35:00,13.38,13.39,13.35,13.37,156656.0,7.088,7.0933,7.0721,7.0827,156656.0
2022-04-25 13:40:00,13.37,13.4,13.36,13.38,129911.0,7.0827,7.0986,7.0774,7.088,129911.0
2022-04-25 13:45:00,13.38,13.42,13.35,13.42,149286.0,7.088,7.1092,7.0721,7.1092,149286.0
2022-04-25 13:50:00,13.42,13.45,13.37,13.43,224821.0,7.1092,7.1251,7.0827,7.1145,224821.0
2022-04-25 13:55:00,13.43,13.45,13.42,13.44,163812.0,7.1145,7.1251,7.1092,7.1198,163812.0
2022-04-25 14:00:00,13.45,13.47,13.42,13.44,190995.0,7.1251,7.1357,7.1092,7.1198,190995.0
2022-04-25 14:05:00,13.45,13.51,13.44,13.51,203402.0,7.1251,7.1569,7.1198,7.1569,203402.0
2022-04-25 14:10:00,13.51,13.52,13.46,13.46,251144.0,7.1569,7.1622,7.1304,7.1304,251144.0
2022-04-25 14:15:00,13.47,13.52,13.46,13.51,157473.0,7.1357,7.1622,7.1304,7.1569,157473.0
2022-04-25 14:20:00,13.51,13.56,13.5,13.55,343539.0,7.1569,7.1833,7.1516,7.178,343539.0
2022-04-25 14:25:00,13.56,13.59,13.54,13.59,259432.0,7.1833,7.1992,7.1727,7.1992,259432.0
2022-04-25 14:30:00,13.59,13.62,13.58,13.59,179411.0,7.1992,7.2151,7.1939,7.1992,179411.0
2022-04-25 14:35:00,13.59,13.67,13.59,13.65,405236.0,7.1992,7.2416,7.1992,7.231,405236.0
2022-04-25 14:40:00,13.64,13.66,13.62,13.63,447960.0,7.2257,7.2363,7.2151,7.2204,447960.0
2022-04-25 14:45:00,13.63,13.73,13.62,13.73,593677.0,7.2204,7.2734,7.2151,7.2734,593677.0
2022-04-25 14:50:00,13.73,13.75,13.71,13.74,264297.0,7.2734,7.284,7.2628,7.2787,264297.0
2022-04-25 14:55:00,13.74,13.75,13.63,13.64,291651.0,7.2787,7.284,7.2204,7.2257,291651.0
2022-04-25 15:00:00,13.64,13.64,13.6,13.62,353971.0,7.2257,7.2257,7.2045,7.2151,353971.0
2022-04-25 15:05:00,13.62,13.64,13.6,13.62,226732.0,7.2151,7.2257,7.2045,7.2151,226732.0
2022-04-25 15:10:00,13.62,13.65,13.59,13.61,214612.0,7.2151,7.231,7.1992,7.2098,214612.0
2022-04-25 15:15:00,13.61,13.67,13.61,13.65,231972.0,7.2098,7.2416,7.2098,7.231,231972.0
2022-04-25 15:20:00,13.65,13.71,13.64,13.71,176527.0,7.231,7.2628,7.2257,7.2628,176527.0
2022-04-25 15:25:00,13.71,13.72,13.66,13.71,336271.0,7.2628,7.2681,7.2363,7.2628,336271.0
2022-04-25 15:30:00,13.7,13.72,13.67,13.68,393503.0,7.2575,7.2681,7.2416,7.2469,393503.0
2022-04-25 15:35:00,13.68,13.71,13.67,13.68,276994.0,7.2469,7.2628,7.2416,7.2469,276994.0
2022-04-25 15:40:00,13.68,13.71,13.67,13.7,435462.0,7.2469,7.2628,7.2416,7.2575,435462.0
2022-04-25 15:45:00,13.71,13.72,13.66,13.68,545830.0,7.2628,7.2681,7.2363,7.2469,545830.0
2022-04-25 15:50:00,13.67,13.68,13.64,13.67,711203.0,7.2416,7.2469,7.2257,7.2416,711203.0
2022-04-25 15:55:00,13.67,13.67,13.61,13.63,1337228.0,7.2416,7.2416,7.2098,7.2204,1337228.0
2022-04-26 09:30:00,13.47,13.5,13.41,13.43,614823.0,7.1357,7.1516,7.1039,7.1145,614823.0
2022-04-26 09:35:00,13.43,13.45,13.35,13.44,345819.0,7.1145,7.1251,7.0721,7.1198,345819.0
2022-04-26 09:40:00,13.45,13.47,13.34,13.36,302991.0,7.1251,7.1357,7.0668,7.0774,302991.0
2022-04-26 09:45:00,13.35,13.42,13.34,13.38,467941.0,7.0721,7.1092,7.0668,7.088,467941.0
2022-04-26 09:50:00,13.38,13.39,13.33,13.34,141617.0,7.088,7.0933,7.0615,7.0668,141617.0
2022-04-26 09:55:00,13.33,13.37,13.32,13.34,140915.0,7.0615,7.0827,7.0562,7.0668,140915.0
2022-04-26 10:00:00,13.34,13.39,13.34,13.38,245730.0,7.0668,7.0933,7.0668,7.088,245730.0
2022-04-26 10:05:00,13.38,13.44,13.36,13.4,314809.0,7.088,7.1198,7.0774,7.0986,314809.0
2022-04-26 10:10:00,13.4,13.41,13.34,13.34,295661.0,7.0986,7.1039,7.0668,7.0668,295661.0
2022-04-26 10:15:00,13.35,13.35,13.28,13.28,317662.0,7.0721,7.0721,7.035,7.035,317662.0
2022-04-26 10:20:00,13.27,13.29,13.23,13.26,240700.0,7.0297,7.0403,7.0085,7.0244,240700.0
2022-04-26 10:25:00,13.25,13.28,13.2,13.28,225696.0,7.0191,7.035,6.9926,7.035,225696.0
2022-04-26 10:30:00,13.28,13.31,13.23,13.23,400109.0,7.035,7.0509,7.0085,7.0085,400109.0
2022-04-26 10:35:00,13.23,13.26,13.19,13.23,613379.0,7.0085,7.0244,6.9873,7.0085,613379.0
2022-04-26 10:40:00,13.24,13.27,13.2,13.23,482798.0,7.0138,7.0297,6.9926,7.0085,482798.0
2022-04-26 10:45:00,13.23,13.32,13.22,13.32,443244.0,7.0085,7.0562,7.0032,7.0562,443244.0
2022-04-26 10:50:00,13.32,13.36,13.3,13.31,282355.0,7.0562,7.0774,7.0456,7.0509,282355.0
2022-04-26 10:55:00,13.32,13.33,13.27,13.29,257960.0,7.0562,7.0615,7.0297,7.0403,257960.0
2022-04-26 11:00:00,13.3,13.35,13.29,13.3,236902.0,7.0456,7.0721,7.0403,7.0456,236902.0
2022-04-26 11:05:00,13.3,13.37,13.29,13.37,299876.0,7.0456,7.0827,7.0403,7.0827,299876.0
2022-04-26 11:10:00,13.37,13.42,13.36,13.42,244873.0,7.0827,7.1092,7.0774,7.1092,244873.0
2022-04-26 11:15:00,13.41,13.45,13.39,13.4,487118.0,7.1039,7.1251,7.0933,7.0986,487118.0
2022-04-26 11:20:00,13.4,13.46,13.4,13.42,370948.0,7.0986,7.1304,7.0986,7.1092,370948.0
2022-04-26 11:25:00,13.43,13.46,13.4,13.43,504203.0,7.1145,7.1304,7.0986,7.1145,504203.0
2022-04-26 11:30:00,13.42,13.46,13.39,13.43,301133.0,7.1092,7.1304,7.0933,7.1145,301133.0
2022-04-26 11:35:00,13.42,13.43,13.38,13.42,179431.0,7.1092,7.1145,7.088,7.1092,179431.0
2022-04-26 11:40:00,13.41,13.45,13.38,13.45,855984.0,7.1039,7.1251,7.088,7.1251,855984.0
2022-04-26 11:45:00,13.44,13.48,13.43,13.47,400214.0,7.1198,7.141,7.1145,7.1357,400214.0
2022-04-26 11:50:00,13.47,13.51,13.46,13.51,277672.0,7.1357,7.1569,7.1304,7.1569,277672.0
2022-04-26 11:55:00,13.5,13.51,13.43,13.45,618638.0,7.1516,7.1569,7.1145,7.1251,618638.0
2022-04-26 12:00:00,13.45,13.47,13.42,13.47,278043.0,7.1251,7.1357,7.1092,7.1357,278043.0
2022-04-26 12:05:00,13.47,13.5,13.46,13.5,324569.0,7.1357,7.1516,7.1304,7.1516,324569.0
2022-04-26 12:10:00,13.5,13.52,13.48,13.5,200745.0,7.1516,7.1622,7.141,7.1516,200745.0
2022-04-26 12:15:00,13.5,13.55,13.49,13.53,492491.0,7.1516,7.178,7.1463,7.1674,492491.0
2022-04-26 12:20:00,13.53,13.6,13.53,13.59,372008.0,7.1674,7.2045,7.1674,7.1992,372008.0
2022-04-26 12:25:00,13.58,13.62,13.55,13.56,304321.0,7.1939,7.2151,7.178,7.1833,304321.0
2022-04-26 12:30:00,13.55,13.59,13.55,13.56,304557.0,7.178,7.1992,7.178,7.1833,304557.0
2022-04-26 12:35:00,13.56,13.58,13.53,13.57,680997.0,7.1833,7.1939,7.1674,7.1886,680997.0
2022-04-26 12:40:00,13.58,13.58,13.53,13.54,519417.0,7.1939,7.1939,7.1674,7.1727,519417.0
2022-04-26 12:45:00,13.55,13.56,13.53,13.56,296927.0,7.178,7.1833,7.1674,7.1833,296927.0
2022-04-26 12:50:00,13.55,13.56,13.52,13.53,258127.0,7.178,7.1833,7.1622,7.1674,258127.0
2022-04-26 12:55:00,13.52,13.54,13.51,13.53,310463.0,7.1622,7.1727,7.1569,7.1674,310463.0
2022-04-26 13:00:00,13.53,13.55,13.5,13.51,173767.0,7.1674,7.178,7.1516,7.1569,173767.0
2022-04-26 13:05:00,13.51,13.53,13.49,13.52,213910.0,7.1569,7.1674,7.1463,7.1622,213910.0
2022-04-26 13:10:00,13.52,13.53,13.48,13.49,146003.0,7.1622,7.1674,7.141,7.1463,146003.0
2022-04-26 13:15:00,13.49,13.51,13.47,13.48,168424.0,7.1463,7.1569,7.1357,7.141,168424.0
2022-04-26 13:20:00,13.47,13.48,13.44,13.46,136778.0,7.1357,7.141,7.1198,7.1304,136778.0
2022-04-26 13:25:00,13.46,13.47,13.44,13.45,206497.0,7.1304,7.1357,7.1198,7.1251,206497.0
2022-04-26 13:30:00,13.45,13.45,13.42,13.43,298679.0,7.1251,7.1251,7.1092,7.1145,298679.0
2022-04-26 13:35:00,13.42,13.46,13.41,13.45,166846.0,7.1092,7.1304,7.1039,7.1251,166846.0
2022-04-26 13:40:00,13.44,13.48,13.43,13.46,166200.0,7.1198,7.141,7.1145,7.1304,166200.0
2022-04-26 13:45:00,13.46,13.48,13.43,13.46,146941.0,7.1304,7.141,7.1145,7.1304,146941.0
2022-04-26 13:50:00,13.46,13.47,13.42,13.42,103680.0,7.1304,7.1357,7.1092,7.1092,103680.0
2022-04-26 13:55:00,13.42,13.44,13.4,13.41,231692.0,7.1092,7.1198,7.0986,7.1039,231692.0
2022-04-26 14:00:00,13.41,13.43,13.39,13.41,325520.0,7.1039,7.1145,7.0933,7.1039,325520.0
2022-04-26 14:05:00,13.4,13.44,13.39,13.42,224393.0,7.0986,7.1198,7.0933,7.1092,224393.0
2022-04-26 14:10:00,13.41,13.43,13.4,13.42,141667.0,7.1039,7.1145,7.0986,7.1092,141667.0
2022-04-26 14:15:00,13.42,13.44,13.4,13.41,372813.0,7.1092,7.1198,7.0986,7.1039,372813.0
2022-04-26 14:20:00,13.41,13.43,13.4,13.42,380634.0,7.1039,7.1145,7.0986,7.1092,380634.0
2022-04-26 14:25:00,13.42,13.43,13.38,13.42,236544.0,7.1092,7.1145,7.088,7.1092,236544.0
2022-04-26 14:30:00,13.41,13.42,13.36,13.37,276187.0,7.1039,7.1092,7.0774,7.0827,276187.0
2022-04-26 14:35:00,13.37,13.4,13.37,13.39,165963.0,7.0827,7.0986,7.0827,7.0933,165963.0
2022-04-26 14:40:00,13.39,13.39,13.32,13.33,109046.0,7.0933,7.0933,7.0562,7.0615,109046.0
2022-04-26 14:45:00,13.33,13.34,13.31,13.32,199394.0,7.0615,7.0668,7.0509,7.0562,199394.0
2022-04-26 14:50:00,13.32,13.34,13.31,13.33,220168.0,7.0562,7.0668,7.0509,7.0615,220168.0
2022-04-26 14:55:00,13.33,13.34,13.31,13.33,235657.0,7.0615,7.0668,7.0509,7.0615,235657.0
2022-04-26 15:00:00,13.34,13.34,13.31,13.33,118085.0,7.0668,7.0668,7.0509,7.0615,118085.0
2022-04-26 15:05:00,13.33,13.34,13.31,13.33,230291.0,7.0615,7.0668,7.0509,7.0615,230291.0
2022-04-26 15:10:00,13.33,13.35,13.29,13.29,214640.0,7.0615,7.0721,7.0403,7.0403,214640.0
2022-04-26 15:15:00,13.3,13.31,13.25,13.27,344614.0,7.0456,7.0509,7.0191,7.0297,344614.0
2022-04-26 15:20:00,13.27,13.28,13.25,13.26,351593.0,7.0297,7.035,7.0191,7.0244,351593.0
2022-04-26 15:25:00,13.26,13.27,13.24,13.26,195577.0,7.0244,7.0297,7.0138,7.0244,195577.0
2022-04-26 15:30:00,13.26,13.28,13.25,13.28,409285.0,7.0244,7.035,7.0191,7.035,409285.0
2022-04-26 15:35:00,13.28,13.31,13.27,13.31,332963.0,7.035,7.0509,7.0297,7.0509,332963.0
2022-04-26 15:40:00,13.31,13.32,13.26,13.28,598284.0,7.0509,7.0562,7.0244,7.035,598284.0
2022-04-26 15:45:00,13.28,13.31,13.25,13.3,685197.0,7.035,7.0509,7.0191,7.0456,685197.0
2022-04-26 15:50:00,13.3,13.32,13.28,13.29,817080.0,7.0456,7.0562,7.035,7.0403,817080.0
2022-04-26 15:55:00,13.29,13.3,13.25,13.27,1387444.0,7.0403,7.0456,7.0191,7.0297,1387444.0
2022-04-27 09:30:00,13.3,13.41,13.26,13.29,717513.0,7.0456,7.1039,7.0244,7.0403,717513.0
2022-04-27 09:35:00,13.3,13.3,13.2,13.2,398941.0,7.0456,7.0456,6.9926,6.9926,398941.0
2022-04-27 09:40:00,13.2,13.28,13.16,13.26,306413.0,6.9926,7.035,6.9714,7.0244,306413.0
2022-04-27 09:45:00,13.27,13.3,13.24,13.29,252021.0,7.0297,7.0456,7.0138,7.0403,252021.0
2022-04-27 09:50:00,13.29,13.33,13.24,13.33,355613.0,7.0403,7.0615,7.0138,7.0615,355613.0
2022-04-27 09:55:00,13.33,13.34,13.3,13.33,291260.0,7.0615,7.0668,7.0456,7.0615,291260.0
2022-04-27 10:00:00,13.32,13.37,13.26,13.32,377793.0,7.0562,7.0827,7.0244,7.0562,377793.0
2022-04-27 10:05:00,13.32,13.33,13.27,13.29,334891.0,7.0562,7.0615,7.0297,7.0403,334891.0
2022-04-27 10:10:00,13.29,13.31,13.22,13.24,417263.0,7.0403,7.0509,7.0032,7.0138,417263.0
2022-04-27 10:15:00,13.24,13.28,13.2,13.21,206269.0,7.0138,7.035,6.9926,6.9979,206269.0
2022-04-27 10:20:00,13.2,13.25,13.18,13.19,271817.0,6.9926,7.0191,6.982,6.9873,271817.0
2022-04-27 10:25:00,13.19,13.22,13.15,13.16,231755.0,6.9873,7.0032,6.9661,6.9714,231755.0
2022-04-27 10:30:00,13.17,13.21,13.15,13.2,248967.0,6.9767,6.9979,6.9661,6.9926,248967.0
2022-04-27 10:35:00,13.2,13.23,13.18,13.19,231055.0,6.9926,7.0085,6.982,6.9873,231055.0
2022-04-27 10:40:00,13.19,13.23,13.19,13.2,259905.0,6.9873,7.0085,6.9873,6.9926,259905.0
2022-04-27 10:45:00,13.2,13.25,13.18,13.23,211161.0,6.9926,7.0191,6.982,7.0085,211161.0
2022-04-27 10:50:00,13.23,13.24,13.19,13.22,179400.0,7.0085,7.0138,6.9873,7.0032,179400.0
2022-04-27 10:55:00,13.22,13.24,13.19,13.19,298916.0,7.0032,7.0138,6.9873,6.9873,298916.0
2022-04-27 11:00:00,13.19,13.22,13.18,13.2,184409.0,6.9873,7.0032,6.982,6.9926,184409.0
2022-04-27 11:05:00,13.2,13.22,13.17,13.2,197449.0,6.9926,7.0032,6.9767,6.9926,197449.0
2022-04-27 11:10:00,13.19,13.21,13.17,13.19,123054.0,6.9873,6.9979,6.9767,6.9873,123054.0
2022-04-27 11:15:00,13.19,13.25,13.19,13.22,362555.0,6.9873,7.0191,6.9873,7.0032,362555.0
2022-04-27 11:20:00,13.23,13.24,13.2,13.21,226390.0,7.0085,7.0138,6.9926,6.9979,226390.0
2022-04-27 11:25:00,13.22,13.27,13.22,13.26,326765.0,7.0032,7.0297,7.0032,7.0244,326765.0
2022-04-27 11:30:00,13.27,13.27,13.17,13.19,263924.0,7.0297,7.0297,6.9767,6.9873,263924.0
2022-04-27 11:35:00,13.19,13.23,13.17,13.22,235968.0,6.9873,7.0085,6.9767,7.0032,235968.0
2022-04-27 11:40:00,13.22,13.26,13.21,13.24,207030.0,7.0032,7.0244,6.9979,7.0138,207030.0
2022-04-27 11:45:00,13.24,13.29,13.23,13.26,183630.0,7.0138,7.0403,7.0085,7.0244,183630.0
2022-04-27 11:50:00,13.27,13.29,13.24,13.26,264609.0,7.0297,7.0403,7.0138,7.0244,264609.0
2022-04-27 11:55:00,13.26,13.29,13.24,13.29,112916.0,7.0244,7.0403,7.0138,7.0403,112916.0
2022-04-27 12:00:00,13.29,13.33,13.29,13.32,176383.0,7.0403,7.0615,7.0403,7.0562,176383.0
2022-04-27 12:05:00,13.32,13.35,13.31,13.35,99199.0,7.0562,7.0721,7.0509,7.0721,99199.0
2022-04-27 12:10:00,13.35,13.37,13.33,13.35,229054.0,7.0721,7.0827,7.0615,7.0721,229054.0
2022-04-27 12:15:00,13.35,13.36,13.29,13.29,201824.0,7.0721,7.0774,7.0403,7.0403,201824.0
2022-04-27 12:20:00,13.3,13.33,13.29,13.32,159172.0,7.0456,7.0615,7.0403,7.0562,159172.0
2022-04-27 12:25:00,13.32,13.35,13.32,13.32,67626.0,7.0562,7.0721,7.0562,7.0562,67626.0
2022-04-27 12:30:00,13.33,13.36,13.33,13.35,99724.0,7.0615,7.0774,7.0615,7.0721,99724.0
2022-04-27 12:35:00,13.35,13.37,13.32,13.34,130139.0,7.0721,7.0827,7.0562,7.0668,130139.0
2022-04-27 12:40:00,13.35,13.35,13.33,13.35,112123.0,7.0721,7.0721,7.0615,7.0721,112123.0
2022-04-27 12:45:00,13.34,13.35,13.32,13.33,69350.0,7.0668,7.0721,7.0562,7.0615,69350.0
2022-04-27 12:50:00,13.33,13.35,13.31,13.34,88980.0,7.0615,7.0721,7.0509,7.0668,88980.0
2022-04-27 12:55:00,13.34,13.35,13.31,13.32,84991.0,7.0668,7.0721,7.0509,7.0562,84991.0
2022-04-27 13:00:00,13.33,13.33,13.27,13.32,201874.0,7.0615,7.0615,7.0297,7.0562,201874.0
2022-04-27 13:05:00,13.31,13.33,13.28,13.28,294827.0,7.0509,7.0615,7.035,7.035,294827.0
2022-04-27 13:10:00,13.29,13.32,13.27,13.32,99502.0,7.0403,7.0562,7.0297,7.0562,99502.0
2022-04-27 13:15:00,13.31,13.32,13.29,13.31,116242.0,7.0509,7.0562,7.0403,7.0509,116242.0
2022-04-27 13:20:00,13.31,13.33,13.3,13.31,290630.0,7.0509,7.0615,7.0456,7.0509,290630.0
2022-04-27 13:25:00,13.32,13.35,13.29,13.35,209317.0,7.0562,7.0721,7.0403,7.0721,209317.0
2022-04-27 13:30:00,13.35,13.4,13.35,13.39,151147.0,7.0721,7.0986,7.0721,7.0933,151147.0
2022-04-27 13:35:00,13.4,13.41,13.36,13.37,130796.0,7.0986,7.1039,7.0774,7.0827,130796.0
2022-04-27 13:40:00,13.37,13.4,13.36,13.39,174231.0,7.0827,7.0986,7.0774,7.0933,174231.0
2022-04-27 13:45:00,13.39,13.43,13.38,13.42,211723.0,7.0933,7.1145,7.088,7.1092,211723.0
2022-04-27 13:50:00,13.42,13.46,13.42,13.45,146401.0,7.1092,7.1304,7.1092,7.1251,146401.0
2022-04-27 13:55:00,13.45,13.45,13.42,13.45,298991.0,7.1251,7.1251,7.1092,7.1251,298991.0
2022-04-27 14:00:00,13.45,13.47,13.44,13.45,290914.0,7.1251,7.1357,7.1198,7.1251,290914.0
2022-04-27 14:05:00,13.44,13.46,13.44,13.45,215489.0,7.1198,7.1304,7.1198,7.1251,215489.0
2022-04-27 14:10:00,13.44,13.45,13.43,13.45,175083.0,7.1198,7.1251,7.1145,7.1251,175083.0
2022-04-27 14:15:00,13.44,13.44,13.4,13.42,193956.0,7.1198,7.1198,7.0986,7.1092,193956.0
2022-04-27 14:20:00,13.42,13.44,13.4,13.41,158072.0,7.1092,7.1198,7.0986,7.1039,158072.0
2022-04-27 14:25:00,13.4,13.42,13.39,13.4,201565.0,7.0986,7.1092,7.0933,7.0986,201565.0
2022-04-27 14:30:00,13.4,13.41,13.39,13.4,200843.0,7.0986,7.1039,7.0933,7.0986,200843.0
2022-04-27 14:35:00,13.39,13.4,13.32,13.36,231360.0,7.0933,7.0986,7.0562,7.0774,231360.0
2022-04-27 14:40:00,13.36,13.41,13.36,13.41,377066.0,7.0774,7.1039,7.0774,7.1039,377066.0
2022-04-27 14:45:00,13.41,13.43,13.37,13.37,320159.0,7.1039,7.1145,7.0827,7.0827,320159.0
2022-04-27 14:50:00,13.38,13.38,13.33,13.35,304453.0,7.088,7.088,7.0615,7.0721,304453.0
2022-04-27 14:55:00,13.35,13.35,13.32,13.33,370405.0,7.0721,7.0721,7.0562,7.0615,370405.0
2022-04-27 15:00:00,13.33,13.35,13.3,13.32,305871.0,7.0615,7.0721,7.0456,7.0562,305871.0
2022-04-27 15:05:00,13.31,13.33,13.3,13.32,201594.0,7.0509,7.0615,7.0456,7.0562,201594.0
2022-04-27 15:10:00,13.32,13.34,13.31,13.34,503330.0,7.0562,7.0668,7.0509,7.0668,503330.0
2022-04-27 15:15:00,13.34,13.35,13.31,13.32,306616.0,7.0668,7.0721,7.0509,7.0562,306616.0
2022-04-27 15:20:00,13.32,13.34,13.29,13.31,313453.0,7.0562,7.0668,7.0403,7.0509,313453.0
2022-04-27 15:25:00,13.31,13.35,13.31,13.34,162447.0,7.0509,7.0721,7.0509,7.0668,162447.0
2022-04-27 15:30:00,13.34,13.37,13.34,13.34,233072.0,7.0668,7.0827,7.0668,7.0668,233072.0
2022-04-27 15:35:00,13.34,13.35,13.32,13.33,253639.0,7.0668,7.0721,7.0562,7.0615,253639.0
2022-04-27 15:40:00,13.33,13.34,13.31,13.34,668912.0,7.0615,7.0668,7.0509,7.0668,668912.0
2022-04-27 15:45:00,13.34,13.36,13.32,13.34,487151.0,7.0668,7.0774,7.0562,7.0668,487151.0
2022-04-27 15:50:00,13.33,13.34,13.3,13.32,529225.0,7.0615,7.0668,7.0456,7.0562,529225.0
2022-04-27 15:55:00,13.32,13.33,13.3,13.31,506474.0,7.0562,7.0615,7.0456,7.0509,506474.0
2022-04-28 09:30:00,13.42,13.44,13.35,13.38,460208.0,7.1092,7.1198,7.0721,7.088,460208.0
2022-04-28 09:35:00,13.38,13.41,13.34,13.37,280951.0,7.088,7.1039,7.0668,7.0827,280951.0
2022-04-28 09:40:00,13.37,13.4,13.34,13.36,220675.0,7.0827,7.0986,7.0668,7.0774,220675.0
2022-04-28 09:45:00,13.36,13.39,13.34,13.36,259018.0,7.0774,7.0933,7.0668,7.0774,259018.0
2022-04-28 09:50:00,13.36,13.38,13.31,13.32,139910.0,7.0774,7.088,7.0509,7.0562,139910.0
2022-04-28 09:55:00,13.32,13.35,13.3,13.32,145378.0,7.0562,7.0721,7.0456,7.0562,145378.0
2022-04-28 10:00:00,13.31,13.33,13.26,13.27,315781.0,7.0509,7.0615,7.0244,7.0297,315781.0
2022-04-28 10:05:00,13.27,13.35,13.26,13.33,154041.0,7.0297,7.0721,7.0244,7.0615,154041.0
2022-04-28 10:10:00,13.33,13.36,13.31,13.34,86988.0,7.0615,7.0774,7.0509,7.0668,86988.0
2022-04-28 10:15:00,13.33,13.33,13.29,13.31,115110.0,7.0615,7.0615,7.0403,7.0509,115110.0
2022-04-28 10:20:00,13.3,13.32,13.27,13.27,186715.0,7.0456,7.0562,7.0297,7.0297,186715.0
2022-04-28 10:25:00,13.27,13.31,13.25,13.31,76677.0,7.0297,7.0509,7.0191,7.0509,76677.0
2022-04-28 10:30:00,13.31,13.33,13.3,13.33,178802.0,7.0509,7.0615,7.0456,7.0615,178802.0
2022-04-28 10:35:00,13.32,13.32,13.27,13.28,270407.0,7.0562,7.0562,7.0297,7.035,270407.0
2022-04-28 10:40:00,13.27,13.28,13.25,13.26,120135.0,7.0297,7.035,7.0191,7.0244,120135.0
2022-04-28 10:45:00,13.26,13.28,13.22,13.23,309463.0,7.0244,7.035,7.0032,7.0085,309463.0
2022-04-28 10:50:00,13.23,13.3,13.23,13.28,190989.0,7.0085,7.0456,7.0085,7.035,190989.0
2022-04-28 10:55:00,13.28,13.34,13.28,13.33,359838.0,7.035,7.0668,7.035,7.0615,359838.0
2022-04-28 11:00:00,13.33,13.36,13.33,13.33,173978.0,7.0615,7.0774,7.0615,7.0615,173978.0
2022-04-28 11:05:00,13.34,13.37,13.32,13.35,136458.0,7.0668,7.0827,7.0562,7.0721,136458.0
2022-04-28 11:10:00,13.35,13.35,13.32,13.34,112831.0,7.0721,7.0721,7.0562,7.0668,112831.0
2022-04-28 11:15:00,13.35,13.36,13.32,13.35,117002.0,7.0721,7.0774,7.0562,7.0721,117002.0
2022-04-28 11:20:00,13.35,13.36,13.33,13.35,257394.0,7.0721,7.0774,7.0615,7.0721,257394.0
2022-04-28 11:25:00,13.35,13.4,13.33,13.4,159352.0,7.0721,7.0986,7.0615,7.0986,159352.0
2022-04-28 11:30:00,13.4,13.44,13.38,13.42,173628.0,7.0986,7.1198,7.088,7.1092,173628.0
2022-04-28 11:35:00,13.42,13.43,13.36,13.37,147230.0,7.1092,7.1145,7.0774,7.0827,147230.0
2022-04-28 11:40:00,13.37,13.38,13.35,13.38,88068.0,7.0827,7.088,7.0721,7.088,88068.0
2022-04-28 11:45:00,13.38,13.4,13.36,13.39,111604.0,7.088,7.0986,7.0774,7.0933,111604.0
2022-04-28 11:50:00,13.38,13.41,13.37,13.4,159163.0,7.088,7.1039,7.0827,7.0986,159163.0
2022-04-28 11:55:00,13.39,13.4,13.37,13.38,63052.0,7.0933,7.0986,7.0827,7.088,63052.0
2022-04-28 12:00:00,13.38,13.42,13.37,13.41,187885.0,7.088,7.1092,7.0827,7.1039,187885.0
2022-04-28 12:05:00,13.41,13.41,13.38,13.41,142481.0,7.1039,7.1039,7.088,7.1039,142481.0
2022-04-28 12:10:00,13.41,13.42,13.4,13.42,61613.0,7.1039,7.1092,7.0986,7.1092,61613.0
2022-04-28 12:15:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 12:20:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 12:25:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 12:30:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 12:35:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 12:40:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 12:45:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 12:50:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 12:55:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 13:00:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 13:05:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 13:10:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 13:15:00,13.45,13.58,13.45,13.53,793979.0,7.1251,7.1939,7.1251,7.1674,793979.0
2022-04-28 13:20:00,13.53,13.55,13.45,13.47,278834.0,7.1674,7.178,7.1251,7.1357,278834.0
2022-04-28 13:25:00,13.47,13.51,13.47,13.5,272050.0,7.1357,7.1569,7.1357,7.1516,272050.0
2022-04-28 13:30:00,13.5,13.54,13.49,13.53,375368.0,7.1516,7.1727,7.1463,7.1674,375368.0
2022-04-28 13:35:00,13.53,13.54,13.48,13.51,450178.0,7.1674,7.1727,7.141,7.1569,450178.0
2022-04-28 13:40:00,13.52,13.52,13.46,13.49,110828.0,7.1622,7.1622,7.1304,7.1463,110828.0
2022-04-28 13:45:00,13.5,13.54,13.48,13.49,211817.0,7.1516,7.1727,7.141,7.1463,211817.0
2022-04-28 13:50:00,13.49,13.5,13.46,13.48,176055.0,7.1463,7.1516,7.1304,7.141,176055.0
2022-04-28 13:55:00,13.47,13.5,13.46,13.5,140736.0,7.1357,7.1516,7.1304,7.1516,140736.0
2022-04-28 14:00:00,13.5,13.52,13.49,13.51,168278.0,7.1516,7.1622,7.1463,7.1569,168278.0
2022-04-28 14:05:00,13.5,13.53,13.48,13.53,118458.0,7.1516,7.1674,7.141,7.1674,118458.0
2022-04-28 14:10:00,13.53,13.54,13.51,13.52,116178.0,7.1674,7.1727,7.1569,7.1622,116178.0
2022-04-28 14:15:00,13.52,13.52,13.48,13.49,269487.0,7.1622,7.1622,7.141,7.1463,269487.0
2022-04-28 14:20:00,13.49,13.5,13.47,13.48,198175.0,7.1463,7.1516,7.1357,7.141,198175.0
2022-04-28 14:25:00,13.48,13.52,13.47,13.52,99563.0,7.141,7.1622,7.1357,7.1622,99563.0
2022-04-28 14:30:00,13.52,13.52,13.48,13.49,82735.0,7.1622,7.1622,7.141,7.1463,82735.0
2022-04-28 14:35:00,13.49,13.51,13.48,13.5,57313.0,7.1463,7.1569,7.141,7.1516,57313.0
2022-04-28 14:40:00,13.5,13.52,13.49,13.52,99233.0,7.1516,7.1622,7.1463,7.1622,99233.0
2022-04-28 14:45:00,13.52,13.55,13.51,13.55,130118.0,7.1622,7.178,7.1569,7.178,130118.0
2022-04-28 14:50:00,13.55,13.58,13.55,13.58,157769.0,7.178,7.1939,7.178,7.1939,157769.0
2022-04-28 14:55:00,13.57,13.58,13.56,13.58,90070.0,7.1886,7.1939,7.1833,7.1939,90070.0
2022-04-28 15:00:00,13.58,13.58,13.56,13.57,157367.0,7.1939,7.1939,7.1833,7.1886,157367.0
2022-04-28 15:05:00,13.57,13.57,13.53,13.56,258150.0,7.1886,7.1886,7.1674,7.1833,258150.0
2022-04-28 15:10:00,13.56,13.57,13.54,13.57,93239.0,7.1833,7.1886,7.1727,7.1886,93239.0
2022-04-28 15:15:00,13.57,13.59,13.56,13.57,239931.0,7.1886,7.1992,7.1833,7.1886,239931.0
2022-04-28 15:20:00,13.57,13.58,13.56,13.58,164400.0,7.1886,7.1939,7.1833,7.1939,164400.0
2022-04-28 15:25:00,13.58,13.59,13.55,13.56,213760.0,7.1939,7.1992,7.178,7.1833,213760.0
2022-04-28 15:30:00,13.56,13.56,13.53,13.54,292795.0,7.1833,7.1833,7.1674,7.1727,292795.0
2022-04-28 15:35:00,13.54,13.55,13.52,13.54,390966.0,7.1727,7.178,7.1622,7.1727,390966.0
2022-04-28 15:40:00,13.54,13.56,13.53,13.54,394206.0,7.1727,7.1833,7.1674,7.1727,394206.0
2022-04-28 15:45:00,13.54,13.56,13.53,13.55,908879.0,7.1727,7.1833,7.1674,7.178,908879.0
2022-04-28 15:50:00,13.55,13.56,13.51,13.54,482234.0,7.178,7.1833,7.1569,7.1727,482234.0
2022-04-28 15:55:00,13.53,13.54,13.51,13.51,939150.0,7.1674,7.1727,7.1569,7.1569,939150.0
2022-04-29 09:30:00,13.96,14.11,13.89,14.05,1801629.0,7.3952,7.4747,7.3582,7.4429,1801629.0
2022-04-29 09:35:00,14.06,14.12,14.03,14.1,654425.0,7.4482,7.48,7.4323,7.4694,654425.0
2022-04-29 09:40:00,14.1,14.22,14.09,14.1,1477507.0,7.4694,7.533,7.4641,7.4694,1477507.0
2022-04-29 09:45:00,14.11,14.2,14.1,14.19,417031.0,7.4747,7.5224,7.4694,7.5171,417031.0
2022-04-29 09:50:00,14.2,14.23,14.16,14.22,620663.0,7.5224,7.5383,7.5012,7.533,620663.0
2022-04-29 09:55:00,14.23,14.3,14.22,14.26,729299.0,7.5383,7.5754,7.533,7.5542,729299.0
2022-04-29 10:00:00,14.26,14.28,14.19,14.19,708532.0,7.5542,7.5648,7.5171,7.5171,708532.0
2022-04-29 10:05:00,14.2,14.26,14.16,14.19,613937.0,7.5224,7.5542,7.5012,7.5171,613937.0
2022-04-29 10:10:00,14.19,14.22,14.13,14.15,776815.0,7.5171,7.533,7.4853,7.4959,776815.0
2022-04-29 10:15:00,14.15,14.15,14.07,14.11,366304.0,7.4959,7.4959,7.4535,7.4747,366304.0
2022-04-29 10:20:00,14.11,14.14,14.02,14.04,384389.0,7.4747,7.4906,7.427,7.4376,384389.0
2022-04-29 10:25:00,14.04,14.12,14.03,14.07,474558.0,7.4376,7.48,7.4323,7.4535,474558.0
2022-04-29 10:30:00,14.06,14.07,14.02,14.03,359853.0,7.4482,7.4535,7.427,7.4323,359853.0
2022-04-29 10:35:00,14.02,14.05,14.0,14.04,185961.0,7.427,7.4429,7.4164,7.4376,185961.0
2022-04-29 10:40:00,14.03,14.04,13.99,14.03,612793.0,7.4323,7.4376,7.4111,7.4323,612793.0
2022-04-29 10:45:00,14.03,14.05,13.99,14.02,226901.0,7.4323,7.4429,7.4111,7.427,226901.0
2022-04-29 10:50:00,14.01,14.03,13.97,14.0,206406.0,7.4217,7.4323,7.4005,7.4164,206406.0
2022-04-29 10:55:00,14.0,14.01,13.97,13.99,243795.0,7.4164,7.4217,7.4005,7.4111,243795.0
2022-04-29 11:00:00,13.99,14.01,13.94,13.95,233801.0,7.4111,7.4217,7.3846,7.3899,233801.0
2022-04-29 11:05:00,13.96,13.99,13.95,13.96,238184.0,7.3952,7.4111,7.3899,7.3952,238184.0
2022-04-29 11:10:00,13.96,13.99,13.95,13.99,106388.0,7.3952,7.4111,7.3899,7.4111,106388.0
2022-04-29 11:15:00,13.99,14.02,13.97,14.0,192399.0,7.4111,7.427,7.4005,7.4164,192399.0
2022-04-29 11:20:00,14.0,14.03,13.99,14.0,310999.0,7.4164,7.4323,7.4111,7.4164,310999.0
2022-04-29 11:25:00,14.01,14.05,13.99,14.05,208456.0,7.4217,7.4429,7.4111,7.4429,208456.0
2022-04-29 11:30:00,14.04,14.07,14.02,14.02,298509.0,7.4376,7.4535,7.427,7.427,298509.0
2022-04-29 11:35:00,14.02,14.03,14.01,14.03,111278.0,7.427,7.4323,7.4217,7.4323,111278.0
2022-04-29 11:40:00,14.02,14.04,14.0,14.02,88295.0,7.427,7.4376,7.4164,7.427,88295.0
2022-04-29 11:45:00,14.02,14.05,14.01,14.04,138493.0,7.427,7.4429,7.4217,7.4376,138493.0
2022-04-29 11:50:00,14.04,14.09,14.04,14.07,240584.0,7.4376,7.4641,7.4376,7.4535,240584.0
2022-04-29 11:55:00,14.06,14.07,14.03,14.05,251535.0,7.4482,7.4535,7.4323,7.4429,251535.0
2022-04-29 12:00:00,14.05,14.05,13.98,13.99,186091.0,7.4429,7.4429,7.4058,7.4111,186091.0
2022-04-29 12:05:00,13.99,14.0,13.97,13.99,101255.0,7.4111,7.4164,7.4005,7.4111,101255.0
2022-04-29 12:10:00,13.99,14.02,13.98,14.01,372573.0,7.4111,7.427,7.4058,7.4217,372573.0
2022-04-29 12:15:00,14.0,14.02,13.99,14.0,140779.0,7.4164,7.427,7.4111,7.4164,140779.0
2022-04-29 12:20:00,14.0,14.05,13.98,14.04,137191.0,7.4164,7.4429,7.4058,7.4376,137191.0
2022-04-29 12:25:00,14.04,14.05,14.01,14.02,165786.0,7.4376,7.4429,7.4217,7.427,165786.0
2022-04-29 12:30:00,14.02,14.02,13.98,14.01,102689.0,7.427,7.427,7.4058,7.4217,102689.0
2022-04-29 12:35:00,14.0,14.02,13.98,13.99,127082.0,7.4164,7.427,7.4058,7.4111,127082.0
2022-04-29 12:40:00,13.99,14.0,13.94,13.95,285441.0,7.4111,7.4164,7.3846,7.3899,285441.0
2022-04-29 12:45:00,13.94,13.96,13.93,13.95,136125.0,7.3846,7.3952,7.3793,7.3899,136125.0
2022-04-29 12:50:00,13.95,13.95,13.9,13.91,180975.0,7.3899,7.3899,7.3635,7.3688,180975.0
2022-04-29 12:55:00,13.91,13.94,13.9,13.94,175750.0,7.3688,7.3846,7.3635,7.3846,175750.0
2022-04-29 13:00:00,13.94,13.99,13.93,13.99,142777.0,7.3846,7.4111,7.3793,7.4111,142777.0
2022-04-29 13:05:00,13.98,13.99,13.95,13.96,213430.0,7.4058,7.4111,7.3899,7.3952,213430.0
2022-04-29 13:10:00,13.96,13.97,13.95,13.96,76372.0,7.3952,7.4005,7.3899,7.3952,76372.0
2022-04-29 13:15:00,13.96,13.98,13.94,13.98,105150.0,7.3952,7.4058,7.3846,7.4058,105150.0
2022-04-29 13:20:00,13.98,13.99,13.96,13.99,115741.0,7.4058,7.4111,7.3952,7.4111,115741.0
2022-04-29 13:25:00,13.99,14.01,13.98,14.0,76178.0,7.4111,7.4217,7.4058,7.4164,76178.0
2022-04-29 13:30:00,14.01,14.03,14.0,14.01,65897.0,7.4217,7.4323,7.4164,7.4217,65897.0
2022-04-29 13:35:00,14.01,14.08,14.0,14.02,311267.0,7.4217,7.4588,7.4164,7.427,311267.0
2022-04-29 13:40:00,14.02,14.02,13.97,13.98,503032.0,7.427,7.427,7.4005,7.4058,503032.0
2022-04-29 13:45:00,13.98,13.99,13.96,13.99,336756.0,7.4058,7.4111,7.3952,7.4111,336756.0
2022-04-29 13:50:00,13.99,14.02,13.98,13.98,274040.0,7.4111,7.427,7.4058,7.4058,274040.0
2022-04-29 13:55:00,13.98,14.01,13.98,13.99,314667.0,7.4058,7.4217,7.4058,7.4111,314667.0
2022-04-29 14:00:00,13.99,13.99,13.96,13.97,340043.0,7.4111,7.4111,7.3952,7.4005,340043.0
2022-04-29 14:05:00,13.96,14.0,13.95,13.98,324657.0,7.3952,7.4164,7.3899,7.4058,324657.0
2022-04-29 14:10:00,13.97,13.97,13.93,13.96,156956.0,7.4005,7.4005,7.3793,7.3952,156956.0
2022-04-29 14:15:00,13.96,13.98,13.93,13.96,225439.0,7.3952,7.4058,7.3793,7.3952,225439.0
2022-04-29 14:20:00,13.96,13.96,13.92,13.94,206714.0,7.3952,7.3952,7.374,7.3846,206714.0
2022-04-29 14:25:00,13.94,13.98,13.93,13.96,170240.0,7.3846,7.4058,7.3793,7.3952,170240.0
2022-04-29 14:30:00,13.97,13.98,13.94,13.94,137479.0,7.4005,7.4058,7.3846,7.3846,137479.0
2022-04-29 14:35:00,13.95,13.95,13.89,13.9,104842.0,7.3899,7.3899,7.3582,7.3635,104842.0
2022-04-29 14:40:00,13.9,13.91,13.86,13.88,309586.0,7.3635,7.3688,7.3423,7.3529,309586.0
2022-04-29 14:45:00,13.87,13.88,13.76,13.77,658900.0,7.3476,7.3529,7.2893,7.2946,658900.0
2022-04-29 14:50:00,13.77,13.83,13.77,13.81,558958.0,7.2946,7.3264,7.2946,7.3158,558958.0
2022-04-29 14:55:00,13.82,13.82,13.74,13.79,394330.0,7.3211,7.3211,7.2787,7.3052,394330.0
2022-04-29 15:00:00,13.78,13.79,13.74,13.78,236467.0,7.2999,7.3052,7.2787,7.2999,236467.0
2022-04-29 15:05:00,13.77,13.79,13.74,13.75,348502.0,7.2946,7.3052,7.2787,7.284,348502.0
2022-04-29 15:10:00,13.75,13.76,13.7,13.7,287023.0,7.284,7.2893,7.2575,7.2575,287023.0
2022-04-29 15:15:00,13.7,13.75,13.7,13.74,296668.0,7.2575,7.284,7.2575,7.2787,296668.0
2022-04-29 15:20:00,13.74,13.74,13.69,13.7,294224.0,7.2787,7.2787,7.2522,7.2575,294224.0
2022-04-29 15:25:00,13.7,13.71,13.67,13.68,478236.0,7.2575,7.2628,7.2416,7.2469,478236.0
2022-04-29 15:30:00,13.67,13.73,13.66,13.7,680387.0,7.2416,7.2734,7.2363,7.2575,680387.0
2022-04-29 15:35:00,13.69,13.7,13.66,13.68,584919.0,7.2522,7.2575,7.2363,7.2469,584919.0
2022-04-29 15:40:00,13.67,13.7,13.62,13.63,924800.0,7.2416,7.2575,7.2151,7.2204,924800.0
2022-04-29 15:45:00,13.63,13.63,13.57,13.58,1242089.0,7.2204,7.2204,7.1886,7.1939,1242089.0
2022-04-29 15:50:00,13.57,13.63,13.56,13.61,936238.0,7.1886,7.2204,7.1833,7.2098,936238.0
2022-04-29 15:55:00,13.61,13.61,13.56,13.57,1655882.0,7.2098,7.2098,7.1833,7.1886,1655882.0
2022-05-02 09:30:00,13.2,13.26,13.14,13.19,1031673.0,6.9926,7.0244,6.9608,6.9873,1031673.0
2022-05-02 09:35:00,13.18,13.23,13.12,13.15,662724.0,6.982,7.0085,6.9503,6.9661,662724.0
2022-05-02 09:40:00,13.15,13.16,13.02,13.03,978246.0,6.9661,6.9714,6.8973,6.9026,978246.0
2022-05-02 09:45:00,13.04,13.08,12.99,13.08,592139.0,6.9079,6.9291,6.8814,6.9291,592139.0
2022-05-02 09:50:00,13.08,13.11,13.03,13.07,840652.0,6.9291,6.945,6.9026,6.9238,840652.0
2022-05-02 09:55:00,13.07,13.07,13.02,13.04,303879.0,6.9238,6.9238,6.8973,6.9079,303879.0
2022-05-02 10:00:00,13.03,13.09,12.99,13.08,540773.0,6.9026,6.9344,6.8814,6.9291,540773.0
2022-05-02 10:05:00,13.08,13.11,13.04,13.05,244598.0,6.9291,6.945,6.9079,6.9132,244598.0
2022-05-02 10:10:00,13.06,13.09,13.03,13.09,465026.0,6.9185,6.9344,6.9026,6.9344,465026.0
2022-05-02 10:15:00,13.09,13.11,13.04,13.11,450864.0,6.9344,6.945,6.9079,6.945,450864.0
2022-05-02 10:20:00,13.11,13.16,13.1,13.16,360084.0,6.945,6.9714,6.9397,6.9714,360084.0
2022-05-02 10:25:00,13.16,13.2,13.13,13.18,510461.0,6.9714,6.9926,6.9556,6.982,510461.0
2022-05-02 10:30:00,13.19,13.21,13.15,13.17,270376.0,6.9873,6.9979,6.9661,6.9767,270376.0
2022-05-02 10:35:00,13.17,13.17,13.1,13.12,322697.0,6.9767,6.9767,6.9397,6.9503,322697.0
2022-05-02 10:40:00,13.12,13.14,13.09,13.1,320736.0,6.9503,6.9608,6.9344,6.9397,320736.0
2022-05-02 10:45:00,13.1,13.12,13.05,13.07,422915.0,6.9397,6.9503,6.9132,6.9238,422915.0
2022-05-02 10:50:00,13.06,13.09,13.01,13.03,505676.0,6.9185,6.9344,6.892,6.9026,505676.0
2022-05-02 10:55:00,13.02,13.03,12.97,12.98,622576.0,6.8973,6.9026,6.8708,6.8761,622576.0
2022-05-02 11:00:00,12.98,12.99,12.86,12.87,918876.0,6.8761,6.8814,6.8125,6.8178,918876.0
2022-05-02 11:05:00,12.87,12.92,12.86,12.91,901107.0,6.8178,6.8443,6.8125,6.839,901107.0
2022-05-02 11:10:00,12.92,12.96,12.88,12.96,1146323.0,6.8443,6.8655,6.8231,6.8655,1146323.0
2022-05-02 11:15:00,12.95,12.95,12.85,12.88,568631.0,6.8602,6.8602,6.8072,6.8231,568631.0
2022-05-02 11:20:00,12.88,12.92,12.85,12.86,694691.0,6.8231,6.8443,6.8072,6.8125,694691.0
2022-05-02 11:25:00,12.86,12.86,12.79,12.82,1048469.0,6.8125,6.8125,6.7754,6.7913,1048469.0
2022-05-02 11:30:00,12.82,12.86,12.76,12.86,905813.0,6.7913,6.8125,6.7595,6.8125,905813.0
2022-05-02 11:35:00,12.87,12.94,12.86,12.89,383806.0,6.8178,6.8549,6.8125,6.8284,383806.0
2022-05-02 11:40:00,12.89,12.97,12.88,12.96,194798.0,6.8284,6.8708,6.8231,6.8655,194798.0
2022-05-02 11:45:00,12.96,12.97,12.92,12.96,271161.0,6.8655,6.8708,6.8443,6.8655,271161.0
2022-05-02 11:50:00,12.95,12.99,12.93,12.93,361037.0,6.8602,6.8814,6.8496,6.8496,361037.0
2022-05-02 11:55:00,12.94,13.0,12.92,12.98,200769.0,6.8549,6.8867,6.8443,6.8761,200769.0
2022-05-02 12:00:00,12.98,13.0,12.95,12.96,259700.0,6.8761,6.8867,6.8602,6.8655,259700.0
2022-05-02 12:05:00,12.96,12.98,12.94,12.95,294703.0,6.8655,6.8761,6.8549,6.8602,294703.0
2022-05-02 12:10:00,12.96,12.98,12.93,12.98,204717.0,6.8655,6.8761,6.8496,6.8761,204717.0
2022-05-02 12:15:00,12.98,13.04,12.97,13.04,530482.0,6.8761,6.9079,6.8708,6.9079,530482.0
2022-05-02 12:20:00,13.04,13.06,13.02,13.04,516505.0,6.9079,6.9185,6.8973,6.9079,516505.0
2022-05-02 12:25:00,13.04,13.04,12.99,13.01,490413.0,6.9079,6.9079,6.8814,6.892,490413.0
2022-05-02 12:30:00,13.01,13.02,12.98,13.0,274892.0,6.892,6.8973,6.8761,6.8867,274892.0
2022-05-02 12:35:00,13.0,13.04,12.98,13.02,277591.0,6.8867,6.9079,6.8761,6.8973,277591.0
2022-05-02 12:40:00,13.03,13.06,13.01,13.03,240624.0,6.9026,6.9185,6.892,6.9026,240624.0
2022-05-02 12:45:00,13.02,13.03,12.96,12.98,467893.0,6.8973,6.9026,6.8655,6.8761,467893.0
2022-05-02 12:50:00,12.97,13.01,12.93,12.94,431818.0,6.8708,6.892,6.8496,6.8549,431818.0
2022-05-02 12:55:00,12.94,12.94,12.87,12.88,439885.0,6.8549,6.8549,6.8178,6.8231,439885.0
2022-05-02 13:00:00,12.88,12.89,12.83,12.86,280722.0,6.8231,6.8284,6.7966,6.8125,280722.0
2022-05-02 13:05:00,12.86,12.91,12.84,12.9,370552.0,6.8125,6.839,6.8019,6.8337,370552.0
2022-05-02 13:10:00,12.9,12.93,12.88,12.9,293399.0,6.8337,6.8496,6.8231,6.8337,293399.0
2022-05-02 13:15:00,12.89,12.93,12.88,12.93,469451.0,6.8284,6.8496,6.8231,6.8496,469451.0
2022-05-02 13:20:00,12.94,12.96,12.91,12.94,687055.0,6.8549,6.8655,6.839,6.8549,687055.0
2022-05-02 13:25:00,12.93,12.95,12.88,12.88,544418.0,6.8496,6.8602,6.8231,6.8231,544418.0
2022-05-02 13:30:00,12.89,12.91,12.85,12.86,936453.0,6.8284,6.839,6.8072,6.8125,936453.0
2022-05-02 13:35:00,12.86,12.9,12.85,12.88,244957.0,6.8125,6.8337,6.8072,6.8231,244957.0
2022-05-02 13:40:00,12.89,12.92,12.87,12.88,284878.0,6.8284,6.8443,6.8178,6.8231,284878.0
2022-05-02 13:45:00,12.88,12.88,12.83,12.85,207171.0,6.8231,6.8231,6.7966,6.8072,207171.0
2022-05-02 13:50:00,12.84,12.86,12.84,12.85,110847.0,6.8019,6.8125,6.8019,6.8072,110847.0
2022-05-02 13:55:00,12.85,12.87,12.84,12.85,164776.0,6.8072,6.8178,6.8019,6.8072,164776.0
2022-05-02 14:00:00,12.86,12.89,12.82,12.88,348772.0,6.8125,6.8284,6.7913,6.8231,348772.0
2022-05-02 14:05:00,12.88,12.91,12.86,12.88,223420.0,6.8231,6.839,6.8125,6.8231,223420.0
2022-05-02 14:10:00,12.88,12.88,12.8,12.82,230016.0,6.8231,6.8231,6.7807,6.7913,230016.0
2022-05-02 14:15:00,12.81,12.82,12.78,12.8,267386.0,6.786,6.7913,6.7701,6.7807,267386.0
2022-05-02 14:20:00,12.8,12.81,12.77,12.8,271808.0,6.7807,6.786,6.7648,6.7807,271808.0
2022-05-02 14:25:00,12.8,12.82,12.76,12.8,472938.0,6.7807,6.7913,6.7595,6.7807,472938.0
2022-05-02 14:30:00,12.8,12.81,12.75,12.79,1153064.0,6.7807,6.786,6.7542,6.7754,1153064.0
2022-05-02 14:35:00,12.79,12.81,12.77,12.79,247715.0,6.7754,6.786,6.7648,6.7754,247715.0
2022-05-02 14:40:00,12.79,12.79,12.73,12.74,300656.0,6.7754,6.7754,6.7437,6.7489,300656.0
2022-05-02 14:45:00,12.74,12.79,12.74,12.77,251648.0,6.7489,6.7754,6.7489,6.7648,251648.0
2022-05-02 14:50:00,12.77,12.81,12.75,12.8,335090.0,6.7648,6.786,6.7542,6.7807,335090.0
2022-05-02 14:55:00,12.8,12.82,12.76,12.78,328573.0,6.7807,6.7913,6.7595,6.7701,328573.0
2022-05-02 15:00:00,12.77,12.8,12.77,12.8,321144.0,6.7648,6.7807,6.7648,6.7807,321144.0
2022-05-02 15:05:00,12.79,12.84,12.79,12.83,497865.0,6.7754,6.8019,6.7754,6.7966,497865.0
2022-05-02 15:10:00,12.84,12.89,12.82,12.89,583785.0,6.8019,6.8284,6.7913,6.8284,583785.0
2022-05-02 15:15:00,12.88,12.89,12.84,12.88,392702.0,6.8231,6.8284,6.8019,6.8231,392702.0
2022-05-02 15:20:00,12.88,12.95,12.87,12.94,957267.0,6.8231,6.8602,6.8178,6.8549,957267.0
2022-05-02 15:25:00,12.94,12.95,12.92,12.93,562962.0,6.8549,6.8602,6.8443,6.8496,562962.0
2022-05-02 15:30:00,12.94,12.99,12.93,12.99,607468.0,6.8549,6.8814,6.8496,6.8814,607468.0
2022-05-02 15:35:00,12.98,13.01,12.94,12.96,581663.0,6.8761,6.892,6.8549,6.8655,581663.0
2022-05-02 15:40:00,12.96,12.99,12.91,12.92,821052.0,6.8655,6.8814,6.839,6.8443,821052.0
2022-05-02 15:45:00,12.92,12.99,12.91,12.97,866487.0,6.8443,6.8814,6.839,6.8708,866487.0
2022-05-02 15:50:00,12.97,13.0,12.96,12.98,1035641.0,6.8708,6.8867,6.8655,6.8761,1035641.0
2022-05-02 15:55:00,12.98,13.02,12.96,13.02,1404119.0,6.8761,6.8973,6.8655,6.8973,1404119.0
2022-05-03 09:30:00,13.09,13.17,13.06,13.06,669898.0,6.9344,6.9767,6.9185,6.9185,669898.0
2022-05-03 09:35:00,13.06,13.12,13.04,13.1,206782.0,6.9185,6.9503,6.9079,6.9397,206782.0
2022-05-03 09:40:00,13.1,13.19,13.09,13.18,181970.0,6.9397,6.9873,6.9344,6.982,181970.0
2022-05-03 09:45:00,13.18,13.19,13.11,13.14,283350.0,6.982,6.9873,6.945,6.9608,283350.0
2022-05-03 09:50:00,13.13,13.18,13.12,13.15,620316.0,6.9556,6.982,6.9503,6.9661,620316.0
2022-05-03 09:55:00,13.15,13.22,13.14,13.19,879824.0,6.9661,7.0032,6.9608,6.9873,879824.0
2022-05-03 10:00:00,13.19,13.2,13.13,13.17,860447.0,6.9873,6.9926,6.9556,6.9767,860447.0
2022-05-03 10:05:00,13.16,13.17,13.1,13.12,275698.0,6.9714,6.9767,6.9397,6.9503,275698.0
2022-05-03 10:10:00,13.11,13.13,13.06,13.13,283835.0,6.945,6.9556,6.9185,6.9556,283835.0
2022-05-03 10:15:00,13.12,13.16,13.09,13.15,415422.0,6.9503,6.9714,6.9344,6.9661,415422.0
2022-05-03 10:20:00,13.15,13.18,13.14,13.17,278198.0,6.9661,6.982,6.9608,6.9767,278198.0
2022-05-03 10:25:00,13.17,13.23,13.16,13.23,1180276.0,6.9767,7.0085,6.9714,7.0085,1180276.0
2022-05-03 10:30:00,13.23,13.28,13.22,13.27,601748.0,7.0085,7.035,7.0032,7.0297,601748.0
2022-05-03 10:35:00,13.28,13.31,13.23,13.25,469299.0,7.035,7.0509,7.0085,7.0191,469299.0
2022-05-03 10:40:00,13.25,13.25,13.2,13.21,454344.0,7.0191,7.0191,6.9926,6.9979,454344.0
2022-05-03 10:45:00,13.2,13.23,13.17,13.19,204824.0,6.9926,7.0085,6.9767,6.9873,204824.0
2022-05-03 10:50:00,13.18,13.28,13.18,13.28,332089.0,6.982,7.035,6.982,7.035,332089.0
2022-05-03 10:55:00,13.28,13.31,13.27,13.29,277368.0,7.035,7.0509,7.0297,7.0403,277368.0
2022-05-03 11:00:00,13.29,13.29,13.23,13.25,561447.0,7.0403,7.0403,7.0085,7.0191,561447.0
2022-05-03 11:05:00,13.25,13.29,13.22,13.29,333704.0,7.0191,7.0403,7.0032,7.0403,333704.0
2022-05-03 11:10:00,13.29,13.33,13.28,13.31,437755.0,7.0403,7.0615,7.035,7.0509,437755.0
2022-05-03 11:15:00,13.31,13.35,13.29,13.33,360142.0,7.0509,7.0721,7.0403,7.0615,360142.0
2022-05-03 11:20:00,13.33,13.35,13.3,13.34,210680.0,7.0615,7.0721,7.0456,7.0668,210680.0
2022-05-03 11:25:00,13.34,13.35,13.32,13.33,262492.0,7.0668,7.0721,7.0562,7.0615,262492.0
2022-05-03 11:30:00,13.34,13.36,13.32,13.34,274761.0,7.0668,7.0774,7.0562,7.0668,274761.0
2022-05-03 11:35:00,13.33,13.33,13.3,13.31,166745.0,7.0615,7.0615,7.0456,7.0509,166745.0
2022-05-03 11:40:00,13.31,13.36,13.3,13.33,253981.0,7.0509,7.0774,7.0456,7.0615,253981.0
2022-05-03 11:45:00,13.33,13.36,13.31,13.36,492743.0,7.0615,7.0774,7.0509,7.0774,492743.0
2022-05-03 11:50:00,13.36,13.36,13.32,13.34,151393.0,7.0774,7.0774,7.0562,7.0668,151393.0
2022-05-03 11:55:00,13.34,13.37,13.33,13.37,282303.0,7.0668,7.0827,7.0615,7.0827,282303.0
2022-05-03 12:00:00,13.36,13.37,13.34,13.35,173153.0,7.0774,7.0827,7.0668,7.0721,173153.0
2022-05-03 12:05:00,13.35,13.36,13.27,13.28,223829.0,7.0721,7.0774,7.0297,7.035,223829.0
2022-05-03 12:10:00,13.28,13.34,13.28,13.34,252418.0,7.035,7.0668,7.035,7.0668,252418.0
2022-05-03 12:15:00,13.34,13.36,13.31,13.34,105621.0,7.0668,7.0774,7.0509,7.0668,105621.0
2022-05-03 12:20:00,13.34,13.36,13.33,13.36,190284.0,7.0668,7.0774,7.0615,7.0774,190284.0
2022-05-03 12:25:00,13.36,13.36,13.32,13.33,599057.0,7.0774,7.0774,7.0562,7.0615,599057.0
2022-05-03 12:30:00,13.33,13.33,13.28,13.29,547447.0,7.0615,7.0615,7.035,7.0403,547447.0
2022-05-03 12:35:00,13.3,13.31,13.28,13.29,234112.0,7.0456,7.0509,7.035,7.0403,234112.0
2022-05-03 12:40:00,13.3,13.32,13.29,13.29,236920.0,7.0456,7.0562,7.0403,7.0403,236920.0
2022-05-03 12:45:00,13.29,13.3,13.27,13.28,489626.0,7.0403,7.0456,7.0297,7.035,489626.0
2022-05-03 12:50:00,13.28,13.32,13.25,13.29,336493.0,7.035,7.0562,7.0191,7.0403,336493.0
2022-05-03 12:55:00,13.28,13.35,13.26,13.31,725784.0,7.035,7.0721,7.0244,7.0509,725784.0
2022-05-03 13:00:00,13.32,13.34,13.29,13.3,621807.0,7.0562,7.0668,7.0403,7.0456,621807.0
2022-05-03 13:05:00,13.3,13.34,13.29,13.33,245504.0,7.0456,7.0668,7.0403,7.0615,245504.0
2022-05-03 13:10:00,13.34,13.34,13.3,13.33,507407.0,7.0668,7.0668,7.0456,7.0615,507407.0
2022-05-03 13:15:00,13.32,13.34,13.31,13.34,217440.0,7.0562,7.0668,7.0509,7.0668,217440.0
2022-05-03 13:20:00,13.34,13.34,13.32,13.34,448055.0,7.0668,7.0668,7.0562,7.0668,448055.0
2022-05-03 13:25:00,13.33,13.34,13.29,13.3,1063706.0,7.0615,7.0668,7.0403,7.0456,1063706.0
2022-05-03 13:30:00,13.31,13.36,13.3,13.35,152105.0,7.0509,7.0774,7.0456,7.0721,152105.0
2022-05-03 13:35:00,13.35,13.36,13.33,13.36,269583.0,7.0721,7.0774,7.0615,7.0774,269583.0
2022-05-03 13:40:00,13.36,13.39,13.35,13.37,692517.0,7.0774,7.0933,7.0721,7.0827,692517.0
2022-05-03 13:45:00,13.37,13.38,13.35,13.37,424373.0,7.0827,7.088,7.0721,7.0827,424373.0
2022-05-03 13:50:00,13.37,13.38,13.33,13.36,973804.0,7.0827,7.088,7.0615,7.0774,973804.0
2022-05-03 13:55:00,13.36,13.38,13.35,13.37,293583.0,7.0774,7.088,7.0721,7.0827,293583.0
2022-05-03 14:00:00,13.37,13.37,13.32,13.33,173017.0,7.0827,7.0827,7.0562,7.0615,173017.0
2022-05-03 14:05:00,13.33,13.33,13.29,13.32,248501.0,7.0615,7.0615,7.0403,7.0562,248501.0
2022-05-03 14:10:00,13.32,13.34,13.29,13.3,344994.0,7.0562,7.0668,7.0403,7.0456,344994.0
2022-05-03 14:15:00,13.29,13.3,13.24,13.26,161618.0,7.0403,7.0456,7.0138,7.0244,161618.0
2022-05-03 14:20:00,13.26,13.28,13.24,13.28,197974.0,7.0244,7.035,7.0138,7.035,197974.0
2022-05-03 14:25:00,13.28,13.29,13.25,13.27,190546.0,7.035,7.0403,7.0191,7.0297,190546.0
2022-05-03 14:30:00,13.27,13.31,13.27,13.3,319051.0,7.0297,7.0509,7.0297,7.0456,319051.0
2022-05-03 14:35:00,13.3,13.33,13.27,13.28,298436.0,7.0456,7.0615,7.0297,7.035,298436.0
2022-05-03 14:40:00,13.27,13.28,13.24,13.27,320861.0,7.0297,7.035,7.0138,7.0297,320861.0
2022-05-03 14:45:00,13.27,13.3,13.25,13.29,119204.0,7.0297,7.0456,7.0191,7.0403,119204.0
2022-05-03 14:50:00,13.29,13.32,13.28,13.32,246951.0,7.0403,7.0562,7.035,7.0562,246951.0
2022-05-03 14:55:00,13.32,13.32,13.29,13.31,1085591.0,7.0562,7.0562,7.0403,7.0509,1085591.0
2022-05-03 15:00:00,13.3,13.34,13.3,13.31,411977.0,7.0456,7.0668,7.0456,7.0509,411977.0
2022-05-03 15:05:00,13.32,13.33,13.3,13.32,485466.0,7.0562,7.0615,7.0456,7.0562,485466.0
2022-05-03 15:10:00,13.32,13.34,13.31,13.34,215660.0,7.0562,7.0668,7.0509,7.0668,215660.0
2022-05-03 15:15:00,13.34,13.34,13.31,13.33,898114.0,7.0668,7.0668,7.0509,7.0615,898114.0
2022-05-03 15:20:00,13.33,13.34,13.31,13.34,927648.0,7.0615,7.0668,7.0509,7.0668,927648.0
2022-05-03 15:25:00,13.34,13.36,13.31,13.33,524846.0,7.0668,7.0774,7.0509,7.0615,524846.0
2022-05-03 15:30:00,13.32,13.33,13.3,13.32,1155476.0,7.0562,7.0615,7.0456,7.0562,1155476.0
2022-05-03 15:35:00,13.32,13.33,13.28,13.28,464717.0,7.0562,7.0615,7.035,7.035,464717.0
2022-05-03 15:40:00,13.29,13.29,13.24,13.29,1053329.0,7.0403,7.0403,7.0138,7.0403,1053329.0
2022-05-03 15:45:00,13.29,13.33,13.28,13.31,734495.0,7.0403,7.0615,7.035,7.0509,734495.0
2022-05-03 15:50:00,13.32,13.33,13.29,13.31,1139315.0,7.0562,7.0615,7.0403,7.0509,1139315.0
2022-05-03 15:55:00,13.32,13.33,13.31,13.32,1690953.0,7.0562,7.0615,7.0509,7.0562,1690953.0
2022-05-04 09:30:00,13.38,13.45,13.26,13.34,735886.0,7.088,7.1251,7.0244,7.0668,735886.0
2022-05-04 09:35:00,13.33,13.37,13.29,13.35,368068.0,7.0615,7.0827,7.0403,7.0721,368068.0
2022-05-04 09:40:00,13.35,13.38,13.27,13.29,358357.0,7.0721,7.088,7.0297,7.0403,358357.0
2022-05-04 09:45:00,13.29,13.34,13.27,13.28,300823.0,7.0403,7.0668,7.0297,7.035,300823.0
2022-05-04 09:50:00,13.27,13.27,13.23,13.24,378562.0,7.0297,7.0297,7.0085,7.0138,378562.0
2022-05-04 09:55:00,13.24,13.27,13.23,13.25,124932.0,7.0138,7.0297,7.0085,7.0191,124932.0
2022-05-04 10:00:00,13.25,13.26,13.19,13.21,229632.0,7.0191,7.0244,6.9873,6.9979,229632.0
2022-05-04 10:05:00,13.2,13.22,13.16,13.21,330955.0,6.9926,7.0032,6.9714,6.9979,330955.0
2022-05-04 10:10:00,13.21,13.27,13.21,13.23,163749.0,6.9979,7.0297,6.9979,7.0085,163749.0
2022-05-04 10:15:00,13.23,13.27,13.19,13.26,494734.0,7.0085,7.0297,6.9873,7.0244,494734.0
2022-05-04 10:20:00,13.25,13.3,13.25,13.29,382174.0,7.0191,7.0456,7.0191,7.0403,382174.0
2022-05-04 10:25:00,13.28,13.31,13.26,13.29,241273.0,7.035,7.0509,7.0244,7.0403,241273.0
2022-05-04 10:30:00,13.28,13.3,13.25,13.25,241494.0,7.035,7.0456,7.0191,7.0191,241494.0
2022-05-04 10:35:00,13.25,13.33,13.23,13.29,699803.0,7.0191,7.0615,7.0085,7.0403,699803.0
2022-05-04 10:40:00,13.29,13.33,13.27,13.3,305732.0,7.0403,7.0615,7.0297,7.0456,305732.0
2022-05-04 10:45:00,13.29,13.3,13.26,13.29,244932.0,7.0403,7.0456,7.0244,7.0403,244932.0
2022-05-04 10:50:00,13.29,13.32,13.27,13.29,225632.0,7.0403,7.0562,7.0297,7.0403,225632.0
2022-05-04 10:55:00,13.29,13.33,13.29,13.32,173254.0,7.0403,7.0615,7.0403,7.0562,173254.0
2022-05-04 11:00:00,13.33,13.35,13.3,13.35,303918.0,7.0615,7.0721,7.0456,7.0721,303918.0
2022-05-04 11:05:00,13.35,13.36,13.33,13.35,361333.0,7.0721,7.0774,7.0615,7.0721,361333.0
2022-05-04 11:10:00,13.36,13.36,13.3,13.31,293903.0,7.0774,7.0774,7.0456,7.0509,293903.0
2022-05-04 11:15:00,13.32,13.36,13.3,13.35,300768.0,7.0562,7.0774,7.0456,7.0721,300768.0
2022-05-04 11:20:00,13.35,13.39,13.34,13.38,167090.0,7.0721,7.0933,7.0668,7.088,167090.0
2022-05-04 11:25:00,13.39,13.49,13.39,13.46,737373.0,7.0933,7.1463,7.0933,7.1304,737373.0
2022-05-04 11:30:00,13.46,13.48,13.36,13.37,333933.0,7.1304,7.141,7.0774,7.0827,333933.0
2022-05-04 11:35:00,13.38,13.39,13.35,13.38,271116.0,7.088,7.0933,7.0721,7.088,271116.0
2022-05-04 11:40:00,13.38,13.42,13.37,13.42,131718.0,7.088,7.1092,7.0827,7.1092,131718.0
2022-05-04 11:45:00,13.42,13.49,13.41,13.48,142650.0,7.1092,7.1463,7.1039,7.141,142650.0
2022-05-04 11:50:00,13.49,13.53,13.47,13.52,535265.0,7.1463,7.1674,7.1357,7.1622,535265.0
2022-05-04 11:55:00,13.52,13.52,13.49,13.5,186386.0,7.1622,7.1622,7.1463,7.1516,186386.0
2022-05-04 12:00:00,13.5,13.51,13.45,13.48,411598.0,7.1516,7.1569,7.1251,7.141,411598.0
2022-05-04 12:05:00,13.47,13.52,13.46,13.5,182689.0,7.1357,7.1622,7.1304,7.1516,182689.0
2022-05-04 12:10:00,13.49,13.51,13.47,13.49,171734.0,7.1463,7.1569,7.1357,7.1463,171734.0
2022-05-04 12:15:00,13.49,13.51,13.46,13.49,308995.0,7.1463,7.1569,7.1304,7.1463,308995.0
2022-05-04 12:20:00,13.49,13.51,13.48,13.5,142640.0,7.1463,7.1569,7.141,7.1516,142640.0
2022-05-04 12:25:00,13.5,13.51,13.48,13.5,72368.0,7.1516,7.1569,7.141,7.1516,72368.0
2022-05-04 12:30:00,13.49,13.51,13.46,13.46,141435.0,7.1463,7.1569,7.1304,7.1304,141435.0
2022-05-04 12:35:00,13.46,13.47,13.44,13.46,117605.0,7.1304,7.1357,7.1198,7.1304,117605.0
2022-05-04 12:40:00,13.46,13.5,13.46,13.5,96229.0,7.1304,7.1516,7.1304,7.1516,96229.0
2022-05-04 12:45:00,13.5,13.5,13.47,13.49,169804.0,7.1516,7.1516,7.1357,7.1463,169804.0
2022-05-04 12:50:00,13.48,13.51,13.48,13.5,207676.0,7.141,7.1569,7.141,7.1516,207676.0
2022-05-04 12:55:00,13.51,13.52,13.49,13.5,107406.0,7.1569,7.1622,7.1463,7.1516,107406.0
2022-05-04 13:00:00,13.5,13.54,13.49,13.52,104187.0,7.1516,7.1727,7.1463,7.1622,104187.0
2022-05-04 13:05:00,13.53,13.53,13.49,13.5,142141.0,7.1674,7.1674,7.1463,7.1516,142141.0
2022-05-04 13:10:00,13.5,13.5,13.46,13.47,135678.0,7.1516,7.1516,7.1304,7.1357,135678.0
2022-05-04 13:15:00,13.46,13.49,13.45,13.48,383695.0,7.1304,7.1463,7.1251,7.141,383695.0
2022-05-04 13:20:00,13.48,13.5,13.47,13.49,195116.0,7.141,7.1516,7.1357,7.1463,195116.0
2022-05-04 13:25:00,13.5,13.53,13.48,13.5,451252.0,7.1516,7.1674,7.141,7.1516,451252.0
2022-05-04 13:30:00,13.5,13.52,13.49,13.52,684358.0,7.1516,7.1622,7.1463,7.1622,684358.0
2022-05-04 13:35:00,13.52,13.53,13.46,13.47,430401.0,7.1622,7.1674,7.1304,7.1357,430401.0
2022-05-04 13:40:00,13.47,13.5,13.44,13.49,342810.0,7.1357,7.1516,7.1198,7.1463,342810.0
2022-05-04 13:45:00,13.48,13.5,13.46,13.49,224478.0,7.141,7.1516,7.1304,7.1463,224478.0
2022-05-04 13:50:00,13.49,13.52,13.48,13.52,548835.0,7.1463,7.1622,7.141,7.1622,548835.0
2022-05-04 13:55:00,13.52,13.56,13.48,13.51,650226.0,7.1622,7.1833,7.141,7.1569,650226.0
2022-05-04 14:00:00,13.5,13.6,13.46,13.6,538136.0,7.1516,7.2045,7.1304,7.2045,538136.0
2022-05-04 14:05:00,13.59,13.62,13.55,13.59,313023.0,7.1992,7.2151,7.178,7.1992,313023.0
2022-05-04 14:10:00,13.59,13.6,13.55,13.57,344628.0,7.1992,7.2045,7.178,7.1886,344628.0
2022-05-04 14:15:00,13.57,13.57,13.48,13.5,221908.0,7.1886,7.1886,7.141,7.1516,221908.0
2022-05-04 14:20:00,13.5,13.53,13.44,13.52,332301.0,7.1516,7.1674,7.1198,7.1622,332301.0
2022-05-04 14:25:00,13.52,13.61,13.5,13.58,386619.0,7.1622,7.2098,7.1516,7.1939,386619.0
2022-05-04 14:30:00,13.58,13.6,13.41,13.44,707388.0,7.1939,7.2045,7.1039,7.1198,707388.0
2022-05-04 14:35:00,13.44,13.53,13.4,13.51,513943.0,7.1198,7.1674,7.0986,7.1569,513943.0
2022-05-04 14:40:00,13.51,13.67,13.49,13.65,418516.0,7.1569,7.2416,7.1463,7.231,418516.0
2022-05-04 14:45:00,13.66,13.86,13.65,13.79,841605.0,7.2363,7.3423,7.231,7.3052,841605.0
2022-05-04 14:50:00,13.79,13.92,13.76,13.9,698675.0,7.3052,7.374,7.2893,7.3635,698675.0
2022-05-04 14:55:00,13.9,14.0,13.87,13.91,1238525.0,7.3635,7.4164,7.3476,7.3688,1238525.0
2022-05-04 15:00:00,13.9,13.96,13.85,13.89,477615.0,7.3635,7.3952,7.337,7.3582,477615.0
2022-05-04 15:05:00,13.9,13.94,13.86,13.92,392121.0,7.3635,7.3846,7.3423,7.374,392121.0
2022-05-04 15:10:00,13.93,13.97,13.91,13.93,654695.0,7.3793,7.4005,7.3688,7.3793,654695.0
2022-05-04 15:15:00,13.93,13.96,13.86,13.88,490603.0,7.3793,7.3952,7.3423,7.3529,490603.0
2022-05-04 15:20:00,13.88,13.93,13.87,13.92,686670.0,7.3529,7.3793,7.3476,7.374,686670.0
2022-05-04 15:25:00,13.92,13.93,13.86,13.9,902479.0,7.374,7.3793,7.3423,7.3635,902479.0
2022-05-04 15:30:00,13.9,14.01,13.89,14.0,759887.0,7.3635,7.4217,7.3582,7.4164,759887.0
2022-05-04 15:35:00,14.0,14.03,13.97,14.0,820398.0,7.4164,7.4323,7.4005,7.4164,820398.0
2022-05-04 15:40:00,14.01,14.05,13.97,13.99,1163434.0,7.4217,7.4429,7.4005,7.4111,1163434.0
2022-05-04 15:45:00,14.0,14.04,13.98,14.02,1304740.0,7.4164,7.4376,7.4058,7.427,1304740.0
2022-05-04 15:50:00,14.03,14.09,14.02,14.03,1155523.0,7.4323,7.4641,7.427,7.4323,1155523.0
2022-05-04 15:55:00,14.03,14.04,13.99,14.01,1333542.0,7.4323,7.4376,7.4111,7.4217,1333542.0
2022-05-05 09:30:00,14.0,14.02,13.88,13.91,591180.0,7.4164,7.427,7.3529,7.3688,591180.0
2022-05-05 09:35:00,13.92,13.92,13.83,13.87,282864.0,7.374,7.374,7.3264,7.3476,282864.0
2022-05-05 09:40:00,13.87,13.94,13.86,13.92,435841.0,7.3476,7.3846,7.3423,7.374,435841.0
2022-05-05 09:45:00,13.92,13.92,13.86,13.86,336250.0,7.374,7.374,7.3423,7.3423,336250.0
2022-05-05 09:50:00,13.87,13.87,13.83,13.85,333050.0,7.3476,7.3476,7.3264,7.337,333050.0
2022-05-05 09:55:00,13.85,13.86,13.77,13.79,274255.0,7.337,7.3423,7.2946,7.3052,274255.0
2022-05-05 10:00:00,13.79,13.83,13.78,13.79,329300.0,7.3052,7.3264,7.2999,7.3052,329300.0
2022-05-05 10:05:00,13.79,13.8,13.69,13.71,412617.0,7.3052,7.3105,7.2522,7.2628,412617.0
2022-05-05 10:10:00,13.7,13.76,13.66,13.75,365685.0,7.2575,7.2893,7.2363,7.284,365685.0
2022-05-05 10:15:00,13.75,13.76,13.71,13.75,188617.0,7.284,7.2893,7.2628,7.284,188617.0
2022-05-05 10:20:00,13.75,13.75,13.65,13.69,202663.0,7.284,7.284,7.231,7.2522,202663.0
2022-05-05 10:25:00,13.69,13.71,13.63,13.66,346301.0,7.2522,7.2628,7.2204,7.2363,346301.0
2022-05-05 10:30:00,13.65,13.67,13.62,13.65,439407.0,7.231,7.2416,7.2151,7.231,439407.0
2022-05-05 10:35:00,13.65,13.68,13.61,13.63,318537.0,7.231,7.2469,7.2098,7.2204,318537.0
2022-05-05 10:40:00,13.63,13.63,13.48,13.48,936124.0,7.2204,7.2204,7.141,7.141,936124.0
2022-05-05 10:45:00,13.49,13.5,13.4,13.43,996821.0,7.1463,7.1516,7.0986,7.1145,996821.0
2022-05-05 10:50:00,13.43,13.43,13.25,13.3,2221606.0,7.1145,7.1145,7.0191,7.0456,2221606.0
2022-05-05 10:55:00,13.31,13.46,13.3,13.45,618820.0,7.0509,7.1304,7.0456,7.1251,618820.0
2022-05-05 11:00:00,13.45,13.45,13.3,13.34,482235.0,7.1251,7.1251,7.0456,7.0668,482235.0
2022-05-05 11:05:00,13.34,13.36,13.26,13.31,330730.0,7.0668,7.0774,7.0244,7.0509,330730.0
2022-05-05 11:10:00,13.31,13.33,13.26,13.32,553567.0,7.0509,7.0615,7.0244,7.0562,553567.0
2022-05-05 11:15:00,13.31,13.36,13.27,13.33,355815.0,7.0509,7.0774,7.0297,7.0615,355815.0
2022-05-05 11:20:00,13.33,13.35,13.29,13.35,344745.0,7.0615,7.0721,7.0403,7.0721,344745.0
2022-05-05 11:25:00,13.35,13.38,13.32,13.37,505901.0,7.0721,7.088,7.0562,7.0827,505901.0
2022-05-05 11:30:00,13.36,13.44,13.35,13.37,319040.0,7.0774,7.1198,7.0721,7.0827,319040.0
2022-05-05 11:35:00,13.37,13.49,13.36,13.41,779198.0,7.0827,7.1463,7.0774,7.1039,779198.0
2022-05-05 11:40:00,13.41,13.45,13.4,13.43,417105.0,7.1039,7.1251,7.0986,7.1145,417105.0
2022-05-05 11:45:00,13.43,13.44,13.38,13.44,1066562.0,7.1145,7.1198,7.088,7.1198,1066562.0
2022-05-05 11:50:00,13.45,13.45,13.27,13.29,634469.0,7.1251,7.1251,7.0297,7.0403,634469.0
2022-05-05 11:55:00,13.29,13.34,13.28,13.31,501520.0,7.0403,7.0668,7.035,7.0509,501520.0
2022-05-05 12:00:00,13.31,13.35,13.28,13.33,540529.0,7.0509,7.0721,7.035,7.0615,540529.0
2022-05-05 12:05:00,13.33,13.39,13.33,13.38,202852.0,7.0615,7.0933,7.0615,7.088,202852.0
2022-05-05 12:10:00,13.37,13.43,13.35,13.41,197825.0,7.0827,7.1145,7.0721,7.1039,197825.0
2022-05-05 12:15:00,13.41,13.41,13.35,13.4,154002.0,7.1039,7.1039,7.0721,7.0986,154002.0
2022-05-05 12:20:00,13.4,13.44,13.38,13.41,583305.0,7.0986,7.1198,7.088,7.1039,583305.0
2022-05-05 12:25:00,13.41,13.48,13.4,13.47,318589.0,7.1039,7.141,7.0986,7.1357,318589.0
2022-05-05 12:30:00,13.47,13.54,13.45,13.5,190575.0,7.1357,7.1727,7.1251,7.1516,190575.0
2022-05-05 12:35:00,13.5,13.51,13.44,13.47,138226.0,7.1516,7.1569,7.1198,7.1357,138226.0
2022-05-05 12:40:00,13.47,13.48,13.41,13.42,274246.0,7.1357,7.141,7.1039,7.1092,274246.0
2022-05-05 12:45:00,13.43,13.43,13.38,13.41,218769.0,7.1145,7.1145,7.088,7.1039,218769.0
2022-05-05 12:50:00,13.41,13.51,13.4,13.51,255145.0,7.1039,7.1569,7.0986,7.1569,255145.0
2022-05-05 12:55:00,13.51,13.59,13.5,13.58,390121.0,7.1569,7.1992,7.1516,7.1939,390121.0
2022-05-05 13:00:00,13.57,13.66,13.56,13.61,355500.0,7.1886,7.2363,7.1833,7.2098,355500.0
2022-05-05 13:05:00,13.6,13.71,13.59,13.63,719358.0,7.2045,7.2628,7.1992,7.2204,719358.0
2022-05-05 13:10:00,13.62,13.69,13.61,13.62,241158.0,7.2151,7.2522,7.2098,7.2151,241158.0
2022-05-05 13:15:00,13.62,13.68,13.59,13.63,383941.0,7.2151,7.2469,7.1992,7.2204,383941.0
2022-05-05 13:20:00,13.63,13.73,13.6,13.72,640691.0,7.2204,7.2734,7.2045,7.2681,640691.0
2022-05-05 13:25:00,13.72,13.79,13.72,13.78,1309760.0,7.2681,7.3052,7.2681,7.2999,1309760.0
2022-05-05 13:30:00,13.77,13.78,13.7,13.77,593661.0,7.2946,7.2999,7.2575,7.2946,593661.0
2022-05-05 13:35:00,13.77,13.89,13.76,13.76,583139.0,7.2946,7.3582,7.2893,7.2893,583139.0
2022-05-05 13:40:00,13.76,13.79,13.75,13.76,234165.0,7.2893,7.3052,7.284,7.2893,234165.0
2022-05-05 13:45:00,13.76,13.78,13.71,13.73,159694.0,7.2893,7.2999,7.2628,7.2734,159694.0
2022-05-05 13:50:00,13.73,13.73,13.65,13.68,398453.0,7.2734,7.2734,7.231,7.2469,398453.0
2022-05-05 13:55:00,13.69,13.72,13.64,13.71,431746.0,7.2522,7.2681,7.2257,7.2628,431746.0
2022-05-05 14:00:00,13.71,13.74,13.7,13.72,507153.0,7.2628,7.2787,7.2575,7.2681,507153.0
2022-05-05 14:05:00,13.73,13.74,13.68,13.7,176548.0,7.2734,7.2787,7.2469,7.2575,176548.0
2022-05-05 14:10:00,13.7,13.73,13.67,13.71,424850.0,7.2575,7.2734,7.2416,7.2628,424850.0
2022-05-05 14:15:00,13.71,13.8,13.71,13.8,262086.0,7.2628,7.3105,7.2628,7.3105,262086.0
2022-05-05 14:20:00,13.8,13.82,13.71,13.71,487017.0,7.3105,7.3211,7.2628,7.2628,487017.0
2022-05-05 14:25:00,13.71,13.77,13.7,13.73,518786.0,7.2628,7.2946,7.2575,7.2734,518786.0
2022-05-05 14:30:00,13.73,13.75,13.68,13.7,505884.0,7.2734,7.284,7.2469,7.2575,505884.0
2022-05-05 14:35:00,13.7,13.7,13.65,13.68,246454.0,7.2575,7.2575,7.231,7.2469,246454.0
2022-05-05 14:40:00,13.67,13.71,13.64,13.69,610179.0,7.2416,7.2628,7.2257,7.2522,610179.0
2022-05-05 14:45:00,13.69,13.72,13.68,13.7,253955.0,7.2522,7.2681,7.2469,7.2575,253955.0
2022-05-05 14:50:00,13.7,13.75,13.69,13.71,324571.0,7.2575,7.284,7.2522,7.2628,324571.0
2022-05-05 14:55:00,13.71,13.71,13.62,13.65,314469.0,7.2628,7.2628,7.2151,7.231,314469.0
2022-05-05 15:00:00,13.65,13.68,13.59,13.6,352144.0,7.231,7.2469,7.1992,7.2045,352144.0
2022-05-05 15:05:00,13.6,13.63,13.56,13.6,396502.0,7.2045,7.2204,7.1833,7.2045,396502.0
2022-05-05 15:10:00,13.6,13.64,13.56,13.57,403483.0,7.2045,7.2257,7.1833,7.1886,403483.0
2022-05-05 15:15:00,13.57,13.61,13.55,13.61,281411.0,7.1886,7.2098,7.178,7.2098,281411.0
2022-05-05 15:20:00,13.61,13.61,13.54,13.57,639643.0,7.2098,7.2098,7.1727,7.1886,639643.0
2022-05-05 15:25:00,13.57,13.61,13.53,13.54,626171.0,7.1886,7.2098,7.1674,7.1727,626171.0
2022-05-05 15:30:00,13.54,13.6,13.52,13.59,476344.0,7.1727,7.2045,7.1622,7.1992,476344.0
2022-05-05 15:35:00,13.59,13.64,13.55,13.6,646359.0,7.1992,7.2257,7.178,7.2045,646359.0
2022-05-05 15:40:00,13.6,13.63,13.58,13.62,536816.0,7.2045,7.2204,7.1939,7.2151,536816.0
2022-05-05 15:45:00,13.63,13.68,13.62,13.63,1669610.0,7.2204,7.2469,7.2151,7.2204,1669610.0
2022-05-05 15:50:00,13.63,13.7,13.63,13.68,1128404.0,7.2204,7.2575,7.2204,7.2469,1128404.0
2022-05-05 15:55:00,13.68,13.69,13.65,13.66,1708753.0,7.2469,7.2522,7.231,7.2363,1708753.0
2022-05-06 09:30:00,13.8,13.89,13.68,13.7,1265930.0,7.3105,7.3582,7.2469,7.2575,1265930.0
2022-05-06 09:35:00,13.7,13.71,13.56,13.58,917487.0,7.2575,7.2628,7.1833,7.1939,917487.0
2022-05-06 09:40:00,13.58,13.68,13.56,13.57,700058.0,7.1939,7.2469,7.1833,7.1886,700058.0
2022-05-06 09:45:00,13.57,13.58,13.41,13.48,990954.0,7.1886,7.1939,7.1039,7.141,990954.0
2022-05-06 09:50:00,13.49,13.6,13.48,13.57,274923.0,7.1463,7.2045,7.141,7.1886,274923.0
2022-05-06 09:55:00,13.57,13.58,13.48,13.5,241895.0,7.1886,7.1939,7.141,7.1516,241895.0
2022-05-06 10:00:00,13.51,13.58,13.48,13.58,532061.0,7.1569,7.1939,7.141,7.1939,532061.0
2022-05-06 10:05:00,13.58,13.71,13.57,13.66,211701.0,7.1939,7.2628,7.1886,7.2363,211701.0
2022-05-06 10:10:00,13.66,13.68,13.63,13.63,264988.0,7.2363,7.2469,7.2204,7.2204,264988.0
2022-05-06 10:15:00,13.63,13.76,13.63,13.69,275579.0,7.2204,7.2893,7.2204,7.2522,275579.0
2022-05-06 10:20:00,13.69,13.8,13.67,13.79,201214.0,7.2522,7.3105,7.2416,7.3052,201214.0
2022-05-06 10:25:00,13.8,13.85,13.77,13.79,236301.0,7.3105,7.337,7.2946,7.3052,236301.0
2022-05-06 10:30:00,13.78,13.82,13.73,13.74,698263.0,7.2999,7.3211,7.2734,7.2787,698263.0
2022-05-06 10:35:00,13.75,13.79,13.69,13.71,426800.0,7.284,7.3052,7.2522,7.2628,426800.0
2022-05-06 10:40:00,13.71,13.78,13.71,13.76,221319.0,7.2628,7.2999,7.2628,7.2893,221319.0
2022-05-06 10:45:00,13.75,13.88,13.74,13.87,347166.0,7.284,7.3529,7.2787,7.3476,347166.0
2022-05-06 10:50:00,13.87,13.92,13.84,13.89,1041188.0,7.3476,7.374,7.3317,7.3582,1041188.0
2022-05-06 10:55:00,13.9,14.03,13.89,13.98,827842.0,7.3635,7.4323,7.3582,7.4058,827842.0
2022-05-06 11:00:00,13.99,14.12,13.98,14.08,1079988.0,7.4111,7.48,7.4058,7.4588,1079988.0
2022-05-06 11:05:00,14.07,14.17,14.04,14.11,859641.0,7.4535,7.5065,7.4376,7.4747,859641.0
2022-05-06 11:10:00,14.1,14.11,14.02,14.03,534114.0,7.4694,7.4747,7.427,7.4323,534114.0
2022-05-06 11:15:00,14.04,14.11,14.04,14.09,779702.0,7.4376,7.4747,7.4376,7.4641,779702.0
2022-05-06 11:20:00,14.08,14.11,14.03,14.04,751432.0,7.4588,7.4747,7.4323,7.4376,751432.0
2022-05-06 11:25:00,14.04,14.05,13.99,14.02,452014.0,7.4376,7.4429,7.4111,7.427,452014.0
2022-05-06 11:30:00,14.03,14.03,13.97,13.99,370419.0,7.4323,7.4323,7.4005,7.4111,370419.0
2022-05-06 11:35:00,13.98,14.01,13.96,13.96,379509.0,7.4058,7.4217,7.3952,7.3952,379509.0
2022-05-06 11:40:00,13.96,14.1,13.94,14.09,444409.0,7.3952,7.4694,7.3846,7.4641,444409.0
2022-05-06 11:45:00,14.09,14.14,14.06,14.14,374340.0,7.4641,7.4906,7.4482,7.4906,374340.0
2022-05-06 11:50:00,14.14,14.15,14.04,14.07,583729.0,7.4906,7.4959,7.4376,7.4535,583729.0
2022-05-06 11:55:00,14.07,14.1,14.02,14.03,335716.0,7.4535,7.4694,7.427,7.4323,335716.0
2022-05-06 12:00:00,14.03,14.11,14.01,14.11,98131.0,7.4323,7.4747,7.4217,7.4747,98131.0
2022-05-06 12:05:00,14.11,14.19,14.1,14.16,377208.0,7.4747,7.5171,7.4694,7.5012,377208.0
2022-05-06 12:10:00,14.16,14.17,14.02,14.07,365332.0,7.5012,7.5065,7.427,7.4535,365332.0
2022-05-06 12:15:00,14.07,14.08,14.03,14.05,389907.0,7.4535,7.4588,7.4323,7.4429,389907.0
2022-05-06 12:20:00,14.06,14.11,14.05,14.07,265436.0,7.4482,7.4747,7.4429,7.4535,265436.0
2022-05-06 12:25:00,14.07,14.1,14.07,14.09,434094.0,7.4535,7.4694,7.4535,7.4641,434094.0
2022-05-06 12:30:00,14.09,14.14,14.06,14.11,493139.0,7.4641,7.4906,7.4482,7.4747,493139.0
2022-05-06 12:35:00,14.12,14.15,14.08,14.13,421429.0,7.48,7.4959,7.4588,7.4853,421429.0
2022-05-06 12:40:00,14.13,14.14,14.09,14.1,374213.0,7.4853,7.4906,7.4641,7.4694,374213.0
2022-05-06 12:45:00,14.11,14.15,14.09,14.13,553658.0,7.4747,7.4959,7.4641,7.4853,553658.0
2022-05-06 12:50:00,14.13,14.22,14.09,14.17,438673.0,7.4853,7.533,7.4641,7.5065,438673.0
2022-05-06 12:55:00,14.18,14.2,14.16,14.17,329790.0,7.5118,7.5224,7.5012,7.5065,329790.0
2022-05-06 13:00:00,14.17,14.22,14.16,14.2,477959.0,7.5065,7.533,7.5012,7.5224,477959.0
2022-05-06 13:05:00,14.2,14.21,14.15,14.16,222928.0,7.5224,7.5277,7.4959,7.5012,222928.0
2022-05-06 13:10:00,14.16,14.16,14.1,14.11,223945.0,7.5012,7.5012,7.4694,7.4747,223945.0
2022-05-06 13:15:00,14.11,14.13,14.05,14.05,230174.0,7.4747,7.4853,7.4429,7.4429,230174.0
2022-05-06 13:20:00,14.05,14.06,14.0,14.03,439354.0,7.4429,7.4482,7.4164,7.4323,439354.0
2022-05-06 13:25:00,14.03,14.1,14.02,14.08,281550.0,7.4323,7.4694,7.427,7.4588,281550.0
2022-05-06 13:30:00,14.09,14.11,14.07,14.1,185431.0,7.4641,7.4747,7.4535,7.4694,185431.0
2022-05-06 13:35:00,14.1,14.12,14.0,14.02,272347.0,7.4694,7.48,7.4164,7.427,272347.0
2022-05-06 13:40:00,14.02,14.03,13.97,13.99,198959.0,7.427,7.4323,7.4005,7.4111,198959.0
2022-05-06 13:45:00,13.98,14.01,13.93,13.96,173269.0,7.4058,7.4217,7.3793,7.3952,173269.0
2022-05-06 13:50:00,13.96,14.01,13.95,13.96,133819.0,7.3952,7.4217,7.3899,7.3952,133819.0
2022-05-06 13:55:00,13.96,13.98,13.94,13.96,121062.0,7.3952,7.4058,7.3846,7.3952,121062.0
2022-05-06 14:00:00,13.96,14.02,13.94,13.99,183141.0,7.3952,7.427,7.3846,7.4111,183141.0
2022-05-06 14:05:00,13.99,13.99,13.94,13.98,96067.0,7.4111,7.4111,7.3846,7.4058,96067.0
2022-05-06 14:10:00,13.97,13.99,13.94,13.94,220244.0,7.4005,7.4111,7.3846,7.3846,220244.0
2022-05-06 14:15:00,13.95,14.02,13.94,14.01,94770.0,7.3899,7.427,7.3846,7.4217,94770.0
2022-05-06 14:20:00,14.0,14.0,13.95,13.96,192684.0,7.4164,7.4164,7.3899,7.3952,192684.0
2022-05-06 14:25:00,13.96,14.0,13.93,13.95,187033.0,7.3952,7.4164,7.3793,7.3899,187033.0
2022-05-06 14:30:00,13.96,13.98,13.92,13.93,224706.0,7.3952,7.4058,7.374,7.3793,224706.0
2022-05-06 14:35:00,13.93,13.95,13.89,13.9,459136.0,7.3793,7.3899,7.3582,7.3635,459136.0
2022-05-06 14:40:00,13.91,13.94,13.9,13.91,350325.0,7.3688,7.3846,7.3635,7.3688,350325.0
2022-05-06 14:45:00,13.92,13.97,13.9,13.96,433260.0,7.374,7.4005,7.3635,7.3952,433260.0
2022-05-06 14:50:00,13.96,13.98,13.95,13.97,381580.0,7.3952,7.4058,7.3899,7.4005,381580.0
2022-05-06 14:55:00,13.97,14.02,13.95,13.99,262476.0,7.4005,7.427,7.3899,7.4111,262476.0
2022-05-06 15:00:00,13.99,14.04,13.96,14.04,228719.0,7.4111,7.4376,7.3952,7.4376,228719.0
2022-05-06 15:05:00,14.03,14.05,13.96,13.99,329669.0,7.4323,7.4429,7.3952,7.4111,329669.0
2022-05-06 15:10:00,13.99,14.0,13.96,13.99,172319.0,7.4111,7.4164,7.3952,7.4111,172319.0
2022-05-06 15:15:00,13.99,14.0,13.95,14.0,341497.0,7.4111,7.4164,7.3899,7.4164,341497.0
2022-05-06 15:20:00,13.99,14.0,13.96,13.99,228811.0,7.4111,7.4164,7.3952,7.4111,228811.0
2022-05-06 15:25:00,13.99,14.0,13.95,14.0,403378.0,7.4111,7.4164,7.3899,7.4164,403378.0
2022-05-06 15:30:00,14.0,14.03,13.97,14.03,367097.0,7.4164,7.4323,7.4005,7.4323,367097.0
2022-05-06 15:35:00,14.03,14.1,14.02,14.1,482640.0,7.4323,7.4694,7.427,7.4694,482640.0
2022-05-06 15:40:00,14.1,14.1,14.04,14.06,670680.0,7.4694,7.4694,7.4376,7.4482,670680.0
2022-05-06 15:45:00,14.06,14.11,14.05,14.07,712146.0,7.4482,7.4747,7.4429,7.4535,712146.0
2022-05-06 15:50:00,14.08,14.12,14.07,14.09,666378.0,7.4588,7.48,7.4535,7.4641,666378.0
2022-05-06 15:55:00,14.09,14.1,14.05,14.07,1675950.0,7.4641,7.4694,7.4429,7.4535,1675950.0
2022-05-09 09:30:00,13.76,13.77,13.61,13.65,1233561.0,7.2893,7.2946,7.2098,7.231,1233561.0
2022-05-09 09:35:00,13.65,13.7,13.59,13.66,1626397.0,7.231,7.2575,7.1992,7.2363,1626397.0
2022-05-09 09:40:00,13.66,13.66,13.45,13.46,1157265.0,7.2363,7.2363,7.1251,7.1304,1157265.0
2022-05-09 09:45:00,13.46,13.46,13.34,13.45,1209251.0,7.1304,7.1304,7.0668,7.1251,1209251.0
2022-05-09 09:50:00,13.45,13.59,13.44,13.59,478324.0,7.1251,7.1992,7.1198,7.1992,478324.0
2022-05-09 09:55:00,13.59,13.59,13.43,13.46,357809.0,7.1992,7.1992,7.1145,7.1304,357809.0
2022-05-09 10:00:00,13.46,13.55,13.43,13.48,376343.0,7.1304,7.178,7.1145,7.141,376343.0
2022-05-09 10:05:00,13.48,13.5,13.37,13.38,1033752.0,7.141,7.1516,7.0827,7.088,1033752.0
2022-05-09 10:10:00,13.38,13.48,13.38,13.46,595442.0,7.088,7.141,7.088,7.1304,595442.0
2022-05-09 10:15:00,13.46,13.5,13.44,13.49,312098.0,7.1304,7.1516,7.1198,7.1463,312098.0
2022-05-09 10:20:00,13.48,13.52,13.44,13.5,687306.0,7.141,7.1622,7.1198,7.1516,687306.0
2022-05-09 10:25:00,13.5,13.55,13.46,13.47,378065.0,7.1516,7.178,7.1304,7.1357,378065.0
2022-05-09 10:30:00,13.46,13.5,13.43,13.48,448260.0,7.1304,7.1516,7.1145,7.141,448260.0
2022-05-09 10:35:00,13.48,13.49,13.36,13.37,730485.0,7.141,7.1463,7.0774,7.0827,730485.0
2022-05-09 10:40:00,13.37,13.42,13.36,13.4,578505.0,7.0827,7.1092,7.0774,7.0986,578505.0
2022-05-09 10:45:00,13.41,13.48,13.39,13.45,336978.0,7.1039,7.141,7.0933,7.1251,336978.0
2022-05-09 10:50:00,13.45,13.45,13.39,13.39,525022.0,7.1251,7.1251,7.0933,7.0933,525022.0
2022-05-09 10:55:00,13.38,13.4,13.34,13.35,572232.0,7.088,7.0986,7.0668,7.0721,572232.0
2022-05-09 11:00:00,13.34,13.36,13.31,13.35,547809.0,7.0668,7.0774,7.0509,7.0721,547809.0
2022-05-09 11:05:00,13.34,13.38,13.3,13.37,371906.0,7.0668,7.088,7.0456,7.0827,371906.0
2022-05-09 11:10:00,13.36,13.38,13.3,13.34,435676.0,7.0774,7.088,7.0456,7.0668,435676.0
2022-05-09 11:15:00,13.34,13.38,13.33,13.34,281228.0,7.0668,7.088,7.0615,7.0668,281228.0
2022-05-09 11:20:00,13.34,13.35,13.31,13.33,541676.0,7.0668,7.0721,7.0509,7.0615,541676.0
2022-05-09 11:25:00,13.32,13.33,13.29,13.29,588875.0,7.0562,7.0615,7.0403,7.0403,588875.0
2022-05-09 11:30:00,13.29,13.34,13.27,13.33,477340.0,7.0403,7.0668,7.0297,7.0615,477340.0
2022-05-09 11:35:00,13.34,13.42,13.33,13.42,384790.0,7.0668,7.1092,7.0615,7.1092,384790.0
2022-05-09 11:40:00,13.42,13.44,13.37,13.43,433817.0,7.1092,7.1198,7.0827,7.1145,433817.0
2022-05-09 11:45:00,13.42,13.46,13.41,13.44,294426.0,7.1092,7.1304,7.1039,7.1198,294426.0
2022-05-09 11:50:00,13.45,13.54,13.44,13.52,409090.0,7.1251,7.1727,7.1198,7.1622,409090.0
2022-05-09 11:55:00,13.51,13.54,13.47,13.48,853881.0,7.1569,7.1727,7.1357,7.141,853881.0
2022-05-09 12:00:00,13.47,13.48,13.43,13.46,466797.0,7.1357,7.141,7.1145,7.1304,466797.0
2022-05-09 12:05:00,13.46,13.58,13.45,13.55,519569.0,7.1304,7.1939,7.1251,7.178,519569.0
2022-05-09 12:10:00,13.55,13.61,13.54,13.6,382654.0,7.178,7.2098,7.1727,7.2045,382654.0
2022-05-09 12:15:00,13.6,13.66,13.59,13.6,644462.0,7.2045,7.2363,7.1992,7.2045,644462.0
2022-05-09 12:20:00,13.6,13.63,13.56,13.61,284833.0,7.2045,7.2204,7.1833,7.2098,284833.0
2022-05-09 12:25:00,13.61,13.63,13.53,13.58,591206.0,7.2098,7.2204,7.1674,7.1939,591206.0
2022-05-09 12:30:00,13.59,13.59,13.54,13.57,335685.0,7.1992,7.1992,7.1727,7.1886,335685.0
2022-05-09 12:35:00,13.56,13.57,13.48,13.5,338723.0,7.1833,7.1886,7.141,7.1516,338723.0
2022-05-09 12:40:00,13.49,13.53,13.48,13.49,341235.0,7.1463,7.1674,7.141,7.1463,341235.0
2022-05-09 12:45:00,13.49,13.52,13.47,13.49,192014.0,7.1463,7.1622,7.1357,7.1463,192014.0
2022-05-09 12:50:00,13.48,13.48,13.44,13.48,370375.0,7.141,7.141,7.1198,7.141,370375.0
2022-05-09 12:55:00,13.47,13.5,13.45,13.48,299208.0,7.1357,7.1516,7.1251,7.141,299208.0
2022-05-09 13:00:00,13.48,13.49,13.45,13.48,261738.0,7.141,7.1463,7.1251,7.141,261738.0
2022-05-09 13:05:00,13.47,13.49,13.44,13.45,279978.0,7.1357,7.1463,7.1198,7.1251,279978.0
2022-05-09 13:10:00,13.44,13.44,13.38,13.38,303925.0,7.1198,7.1198,7.088,7.088,303925.0
2022-05-09 13:15:00,13.38,13.44,13.38,13.43,228706.0,7.088,7.1198,7.088,7.1145,228706.0
2022-05-09 13:20:00,13.43,13.44,13.37,13.39,304142.0,7.1145,7.1198,7.0827,7.0933,304142.0
2022-05-09 13:25:00,13.38,13.43,13.38,13.42,467367.0,7.088,7.1145,7.088,7.1092,467367.0
2022-05-09 13:30:00,13.43,13.46,13.35,13.36,710861.0,7.1145,7.1304,7.0721,7.0774,710861.0
2022-05-09 13:35:00,13.36,13.37,13.28,13.29,858613.0,7.0774,7.0827,7.035,7.0403,858613.0
2022-05-09 13:40:00,13.29,13.37,13.29,13.35,382833.0,7.0403,7.0827,7.0403,7.0721,382833.0
2022-05-09 13:45:00,13.35,13.38,13.32,13.34,434048.0,7.0721,7.088,7.0562,7.0668,434048.0
2022-05-09 13:50:00,13.34,13.35,13.28,13.29,281848.0,7.0668,7.0721,7.035,7.0403,281848.0
2022-05-09 13:55:00,13.29,13.34,13.29,13.32,310294.0,7.0403,7.0668,7.0403,7.0562,310294.0
2022-05-09 14:00:00,13.33,13.36,13.32,13.36,324176.0,7.0615,7.0774,7.0562,7.0774,324176.0
2022-05-09 14:05:00,13.36,13.37,13.3,13.32,292752.0,7.0774,7.0827,7.0456,7.0562,292752.0
2022-05-09 14:10:00,13.32,13.37,13.3,13.33,534218.0,7.0562,7.0827,7.0456,7.0615,534218.0
2022-05-09 14:15:00,13.33,13.37,13.32,13.34,303395.0,7.0615,7.0827,7.0562,7.0668,303395.0
2022-05-09 14:20:00,13.35,13.35,13.29,13.31,472505.0,7.0721,7.0721,7.0403,7.0509,472505.0
2022-05-09 14:25:00,13.31,13.31,13.27,13.3,281708.0,7.0509,7.0509,7.0297,7.0456,281708.0
2022-05-09 14:30:00,13.3,13.31,13.27,13.29,311695.0,7.0456,7.0509,7.0297,7.0403,311695.0
2022-05-09 14:35:00,13.28,13.31,13.27,13.28,237551.0,7.035,7.0509,7.0297,7.035,237551.0
2022-05-09 14:40:00,13.28,13.29,13.26,13.27,372429.0,7.035,7.0403,7.0244,7.0297,372429.0
2022-05-09 14:45:00,13.27,13.3,13.25,13.25,401088.0,7.0297,7.0456,7.0191,7.0191,401088.0
2022-05-09 14:50:00,13.25,13.31,13.23,13.29,548400.0,7.0191,7.0509,7.0085,7.0403,548400.0
2022-05-09 14:55:00,13.29,13.34,13.29,13.29,288122.0,7.0403,7.0668,7.0403,7.0403,288122.0
2022-05-09 15:00:00,13.3,13.34,13.27,13.29,434070.0,7.0456,7.0668,7.0297,7.0403,434070.0
2022-05-09 15:05:00,13.28,13.35,13.28,13.31,458062.0,7.035,7.0721,7.035,7.0509,458062.0
2022-05-09 15:10:00,13.31,13.36,13.3,13.35,539526.0,7.0509,7.0774,7.0456,7.0721,539526.0
2022-05-09 15:15:00,13.35,13.37,13.3,13.33,458674.0,7.0721,7.0827,7.0456,7.0615,458674.0
2022-05-09 15:20:00,13.33,13.33,13.27,13.27,662502.0,7.0615,7.0615,7.0297,7.0297,662502.0
2022-05-09 15:25:00,13.27,13.29,13.26,13.28,614544.0,7.0297,7.0403,7.0244,7.035,614544.0
2022-05-09 15:30:00,13.28,13.28,13.24,13.26,794561.0,7.035,7.035,7.0138,7.0244,794561.0
2022-05-09 15:35:00,13.26,13.29,13.24,13.28,563765.0,7.0244,7.0403,7.0138,7.035,563765.0
2022-05-09 15:40:00,13.28,13.29,13.25,13.26,802768.0,7.035,7.0403,7.0191,7.0244,802768.0
2022-05-09 15:45:00,13.26,13.26,13.23,13.24,812441.0,7.0244,7.0244,7.0085,7.0138,812441.0
2022-05-09 15:50:00,13.24,13.25,13.2,13.23,1090845.0,7.0138,7.0191,6.9926,7.0085,1090845.0
2022-05-09 15:55:00,13.23,13.25,13.22,13.25,1112613.0,7.0085,7.0191,7.0032,7.0191,1112613.0
2022-05-10 09:30:00,13.47,13.57,13.41,13.42,778005.0,7.1357,7.1886,7.1039,7.1092,778005.0
2022-05-10 09:35:00,13.42,13.48,13.38,13.46,544458.0,7.1092,7.141,7.088,7.1304,544458.0
2022-05-10 09:40:00,13.46,13.5,13.39,13.41,372485.0,7.1304,7.1516,7.0933,7.1039,372485.0
2022-05-10 09:45:00,13.4,13.4,13.35,13.38,231473.0,7.0986,7.0986,7.0721,7.088,231473.0
2022-05-10 09:50:00,13.38,13.5,13.37,13.48,383242.0,7.088,7.1516,7.0827,7.141,383242.0
2022-05-10 09:55:00,13.47,13.58,13.47,13.56,559821.0,7.1357,7.1939,7.1357,7.1833,559821.0
2022-05-10 10:00:00,13.56,13.59,13.51,13.58,518431.0,7.1833,7.1992,7.1569,7.1939,518431.0
2022-05-10 10:05:00,13.58,13.62,13.56,13.58,526192.0,7.1939,7.2151,7.1833,7.1939,526192.0
2022-05-10 10:10:00,13.58,13.61,13.52,13.53,537645.0,7.1939,7.2098,7.1622,7.1674,537645.0
2022-05-10 10:15:00,13.54,13.62,13.53,13.54,344322.0,7.1727,7.2151,7.1674,7.1727,344322.0
2022-05-10 10:20:00,13.54,13.59,13.53,13.56,618122.0,7.1727,7.1992,7.1674,7.1833,618122.0
2022-05-10 10:25:00,13.56,13.59,13.54,13.56,306638.0,7.1833,7.1992,7.1727,7.1833,306638.0
2022-05-10 10:30:00,13.56,13.57,13.52,13.55,888564.0,7.1833,7.1886,7.1622,7.178,888564.0
2022-05-10 10:35:00,13.55,13.56,13.5,13.51,567046.0,7.178,7.1833,7.1516,7.1569,567046.0
2022-05-10 10:40:00,13.51,13.56,13.49,13.56,391122.0,7.1569,7.1833,7.1463,7.1833,391122.0
2022-05-10 10:45:00,13.56,13.57,13.48,13.51,473882.0,7.1833,7.1886,7.141,7.1569,473882.0
2022-05-10 10:50:00,13.51,13.53,13.48,13.52,898598.0,7.1569,7.1674,7.141,7.1622,898598.0
2022-05-10 10:55:00,13.52,13.56,13.49,13.53,436768.0,7.1622,7.1833,7.1463,7.1674,436768.0
2022-05-10 11:00:00,13.53,13.53,13.45,13.48,536043.0,7.1674,7.1674,7.1251,7.141,536043.0
2022-05-10 11:05:00,13.48,13.48,13.44,13.45,449766.0,7.141,7.141,7.1198,7.1251,449766.0
2022-05-10 11:10:00,13.45,13.47,13.43,13.44,714417.0,7.1251,7.1357,7.1145,7.1198,714417.0
2022-05-10 11:15:00,13.43,13.45,13.41,13.45,652429.0,7.1145,7.1251,7.1039,7.1251,652429.0
2022-05-10 11:20:00,13.44,13.46,13.41,13.42,338117.0,7.1198,7.1304,7.1039,7.1092,338117.0
2022-05-10 11:25:00,13.42,13.45,13.4,13.45,983221.0,7.1092,7.1251,7.0986,7.1251,983221.0
2022-05-10 11:30:00,13.44,13.45,13.39,13.43,654190.0,7.1198,7.1251,7.0933,7.1145,654190.0
2022-05-10 11:35:00,13.43,13.49,13.41,13.48,350976.0,7.1145,7.1463,7.1039,7.141,350976.0
2022-05-10 11:40:00,13.49,13.51,13.44,13.5,505503.0,7.1463,7.1569,7.1198,7.1516,505503.0
2022-05-10 11:45:00,13.5,13.52,13.49,13.51,828031.0,7.1516,7.1622,7.1463,7.1569,828031.0
2022-05-10 11:50:00,13.5,13.51,13.46,13.48,820258.0,7.1516,7.1569,7.1304,7.141,820258.0
2022-05-10 11:55:00,13.48,13.48,13.41,13.45,480352.0,7.141,7.141,7.1039,7.1251,480352.0
2022-05-10 12:00:00,13.45,13.49,13.42,13.49,313352.0,7.1251,7.1463,7.1092,7.1463,313352.0
2022-05-10 12:05:00,13.48,13.5,13.42,13.43,207367.0,7.141,7.1516,7.1092,7.1145,207367.0
2022-05-10 12:10:00,13.43,13.44,13.4,13.41,649097.0,7.1145,7.1198,7.0986,7.1039,649097.0
2022-05-10 12:15:00,13.41,13.45,13.38,13.38,756343.0,7.1039,7.1251,7.088,7.088,756343.0
2022-05-10 12:20:00,13.38,13.39,13.34,13.35,443753.0,7.088,7.0933,7.0668,7.0721,443753.0
2022-05-10 12:25:00,13.35,13.37,13.31,13.34,661226.0,7.0721,7.0827,7.0509,7.0668,661226.0
2022-05-10 12:30:00,13.34,13.35,13.27,13.29,542832.0,7.0668,7.0721,7.0297,7.0403,542832.0
2022-05-10 12:35:00,13.29,13.33,13.28,13.33,524938.0,7.0403,7.0615,7.035,7.0615,524938.0
2022-05-10 12:40:00,13.32,13.38,13.31,13.35,595264.0,7.0562,7.088,7.0509,7.0721,595264.0
2022-05-10 12:45:00,13.36,13.4,13.34,13.37,268131.0,7.0774,7.0986,7.0668,7.0827,268131.0
2022-05-10 12:50:00,13.36,13.37,13.31,13.31,526948.0,7.0774,7.0827,7.0509,7.0509,526948.0
2022-05-10 12:55:00,13.31,13.32,13.29,13.3,455105.0,7.0509,7.0562,7.0403,7.0456,455105.0
2022-05-10 13:00:00,13.29,13.36,13.27,13.33,371297.0,7.0403,7.0774,7.0297,7.0615,371297.0
2022-05-10 13:05:00,13.33,13.37,13.32,13.34,261015.0,7.0615,7.0827,7.0562,7.0668,261015.0
2022-05-10 13:10:00,13.34,13.34,13.27,13.3,403538.0,7.0668,7.0668,7.0297,7.0456,403538.0
2022-05-10 13:15:00,13.3,13.33,13.23,13.25,437826.0,7.0456,7.0615,7.0085,7.0191,437826.0
2022-05-10 13:20:00,13.25,13.29,13.23,13.25,352608.0,7.0191,7.0403,7.0085,7.0191,352608.0
2022-05-10 13:25:00,13.26,13.31,13.25,13.31,242419.0,7.0244,7.0509,7.0191,7.0509,242419.0
2022-05-10 13:30:00,13.31,13.38,13.3,13.37,369285.0,7.0509,7.088,7.0456,7.0827,369285.0
2022-05-10 13:35:00,13.38,13.43,13.37,13.4,159899.0,7.088,7.1145,7.0827,7.0986,159899.0
2022-05-10 13:40:00,13.4,13.45,13.4,13.41,600609.0,7.0986,7.1251,7.0986,7.1039,600609.0
2022-05-10 13:45:00,13.41,13.5,13.4,13.48,656347.0,7.1039,7.1516,7.0986,7.141,656347.0
2022-05-10 13:50:00,13.49,13.49,13.4,13.43,595615.0,7.1463,7.1463,7.0986,7.1145,595615.0
2022-05-10 13:55:00,13.44,13.47,13.42,13.46,212894.0,7.1198,7.1357,7.1092,7.1304,212894.0
2022-05-10 14:00:00,13.46,13.47,13.42,13.46,438076.0,7.1304,7.1357,7.1092,7.1304,438076.0
2022-05-10 14:05:00,13.46,13.47,13.42,13.45,318829.0,7.1304,7.1357,7.1092,7.1251,318829.0
2022-05-10 14:10:00,13.45,13.48,13.41,13.48,624450.0,7.1251,7.141,7.1039,7.141,624450.0
2022-05-10 14:15:00,13.48,13.48,13.39,13.45,362965.0,7.141,7.141,7.0933,7.1251,362965.0
2022-05-10 14:20:00,13.46,13.47,13.39,13.4,344690.0,7.1304,7.1357,7.0933,7.0986,344690.0
2022-05-10 14:25:00,13.41,13.44,13.39,13.42,377535.0,7.1039,7.1198,7.0933,7.1092,377535.0
2022-05-10 14:30:00,13.42,13.46,13.41,13.46,292750.0,7.1092,7.1304,7.1039,7.1304,292750.0
2022-05-10 14:35:00,13.46,13.49,13.45,13.46,274427.0,7.1304,7.1463,7.1251,7.1304,274427.0
2022-05-10 14:40:00,13.45,13.52,13.43,13.52,357969.0,7.1251,7.1622,7.1145,7.1622,357969.0
2022-05-10 14:45:00,13.52,13.52,13.44,13.46,237893.0,7.1622,7.1622,7.1198,7.1304,237893.0
2022-05-10 14:50:00,13.46,13.5,13.45,13.49,157052.0,7.1304,7.1516,7.1251,7.1463,157052.0
2022-05-10 14:55:00,13.49,13.51,13.45,13.5,337950.0,7.1463,7.1569,7.1251,7.1516,337950.0
2022-05-10 15:00:00,13.51,13.52,13.48,13.52,139338.0,7.1569,7.1622,7.141,7.1622,139338.0
2022-05-10 15:05:00,13.52,13.56,13.51,13.54,188539.0,7.1622,7.1833,7.1569,7.1727,188539.0
2022-05-10 15:10:00,13.53,13.56,13.52,13.55,194987.0,7.1674,7.1833,7.1622,7.178,194987.0
2022-05-10 15:15:00,13.55,13.57,13.52,13.56,304281.0,7.178,7.1886,7.1622,7.1833,304281.0
2022-05-10 15:20:00,13.57,13.57,13.52,13.53,342931.0,7.1886,7.1886,7.1622,7.1674,342931.0
2022-05-10 15:25:00,13.53,13.53,13.49,13.52,234671.0,7.1674,7.1674,7.1463,7.1622,234671.0
2022-05-10 15:30:00,13.52,13.52,13.46,13.47,361846.0,7.1622,7.1622,7.1304,7.1357,361846.0
2022-05-10 15:35:00,13.46,13.48,13.43,13.44,421303.0,7.1304,7.141,7.1145,7.1198,421303.0
2022-05-10 15:40:00,13.43,13.46,13.42,13.46,474414.0,7.1145,7.1304,7.1092,7.1304,474414.0
2022-05-10 15:45:00,13.46,13.47,13.45,13.46,560147.0,7.1304,7.1357,7.1251,7.1304,560147.0
2022-05-10 15:50:00,13.45,13.47,13.44,13.46,683389.0,7.1251,7.1357,7.1198,7.1304,683389.0
2022-05-10 15:55:00,13.46,13.48,13.45,13.46,893079.0,7.1304,7.141,7.1251,7.1304,893079.0
2022-05-11 09:30:00,13.79,13.95,13.78,13.86,983945.0,7.3052,7.3899,7.2999,7.3423,983945.0
2022-05-11 09:35:00,13.86,13.94,13.81,13.89,502423.0,7.3423,7.3846,7.3158,7.3582,502423.0
2022-05-11 09:40:00,13.9,14.04,13.87,14.03,408665.0,7.3635,7.4376,7.3476,7.4323,408665.0
2022-05-11 09:45:00,14.03,14.1,14.0,14.08,417694.0,7.4323,7.4694,7.4164,7.4588,417694.0
2022-05-11 09:50:00,14.07,14.14,13.91,14.06,2482620.0,7.4535,7.4906,7.3688,7.4482,2482620.0
2022-05-11 09:55:00,14.07,14.1,14.01,14.1,275304.0,7.4535,7.4694,7.4217,7.4694,275304.0
2022-05-11 10:00:00,14.1,14.2,14.09,14.2,901553.0,7.4694,7.5224,7.4641,7.5224,901553.0
2022-05-11 10:05:00,14.2,14.22,14.15,14.2,460895.0,7.5224,7.533,7.4959,7.5224,460895.0
2022-05-11 10:10:00,14.19,14.2,14.11,14.13,579186.0,7.5171,7.5224,7.4747,7.4853,579186.0
2022-05-11 10:15:00,14.13,14.17,14.11,14.16,220326.0,7.4853,7.5065,7.4747,7.5012,220326.0
2022-05-11 10:20:00,14.17,14.24,14.16,14.22,331663.0,7.5065,7.5436,7.5012,7.533,331663.0
2022-05-11 10:25:00,14.22,14.25,14.19,14.23,422054.0,7.533,7.5489,7.5171,7.5383,422054.0
2022-05-11 10:30:00,14.22,14.24,14.17,14.19,609269.0,7.533,7.5436,7.5065,7.5171,609269.0
2022-05-11 10:35:00,14.19,14.27,14.17,14.26,446399.0,7.5171,7.5595,7.5065,7.5542,446399.0
2022-05-11 10:40:00,14.26,14.29,14.26,14.28,372277.0,7.5542,7.5701,7.5542,7.5648,372277.0
2022-05-11 10:45:00,14.28,14.3,14.23,14.26,541225.0,7.5648,7.5754,7.5383,7.5542,541225.0
2022-05-11 10:50:00,14.25,14.26,14.2,14.23,434704.0,7.5489,7.5542,7.5224,7.5383,434704.0
2022-05-11 10:55:00,14.23,14.23,14.17,14.2,644593.0,7.5383,7.5383,7.5065,7.5224,644593.0
2022-05-11 11:00:00,14.2,14.23,14.18,14.23,468074.0,7.5224,7.5383,7.5118,7.5383,468074.0
2022-05-11 11:05:00,14.23,14.26,14.2,14.23,414205.0,7.5383,7.5542,7.5224,7.5383,414205.0
2022-05-11 11:10:00,14.23,14.31,14.22,14.29,504391.0,7.5383,7.5806,7.533,7.5701,504391.0
2022-05-11 11:15:00,14.3,14.3,14.2,14.23,352278.0,7.5754,7.5754,7.5224,7.5383,352278.0
2022-05-11 11:20:00,14.23,14.3,14.22,14.28,304150.0,7.5383,7.5754,7.533,7.5648,304150.0
2022-05-11 11:25:00,14.28,14.34,14.27,14.33,612381.0,7.5648,7.5965,7.5595,7.5912,612381.0
2022-05-11 11:30:00,14.33,14.41,14.31,14.39,641957.0,7.5912,7.6336,7.5806,7.623,641957.0
2022-05-11 11:35:00,14.39,14.4,14.33,14.37,490948.0,7.623,7.6283,7.5912,7.6124,490948.0
2022-05-11 11:40:00,14.36,14.39,14.35,14.35,327808.0,7.6071,7.623,7.6018,7.6018,327808.0
2022-05-11 11:45:00,14.36,14.39,14.31,14.33,422638.0,7.6071,7.623,7.5806,7.5912,422638.0
2022-05-11 11:50:00,14.33,14.34,14.29,14.32,181756.0,7.5912,7.5965,7.5701,7.5859,181756.0
2022-05-11 11:55:00,14.32,14.32,14.27,14.32,221815.0,7.5859,7.5859,7.5595,7.5859,221815.0
2022-05-11 12:00:00,14.32,14.33,14.28,14.32,319938.0,7.5859,7.5912,7.5648,7.5859,319938.0
2022-05-11 12:05:00,14.31,14.35,14.3,14.31,181187.0,7.5806,7.6018,7.5754,7.5806,181187.0
2022-05-11 12:10:00,14.31,14.31,14.27,14.29,199978.0,7.5806,7.5806,7.5595,7.5701,199978.0
2022-05-11 12:15:00,14.29,14.39,14.29,14.37,700709.0,7.5701,7.623,7.5701,7.6124,700709.0
2022-05-11 12:20:00,14.37,14.44,14.36,14.43,343403.0,7.6124,7.6495,7.6071,7.6442,343403.0
2022-05-11 12:25:00,14.42,14.44,14.32,14.34,631297.0,7.6389,7.6495,7.5859,7.5965,631297.0
2022-05-11 12:30:00,14.34,14.35,14.29,14.31,794611.0,7.5965,7.6018,7.5701,7.5806,794611.0
2022-05-11 12:35:00,14.32,14.37,14.31,14.34,250883.0,7.5859,7.6124,7.5806,7.5965,250883.0
2022-05-11 12:40:00,14.34,14.37,14.3,14.32,154604.0,7.5965,7.6124,7.5754,7.5859,154604.0
2022-05-11 12:45:00,14.31,14.33,14.29,14.33,366068.0,7.5806,7.5912,7.5701,7.5912,366068.0
2022-05-11 12:50:00,14.33,14.33,14.27,14.29,155752.0,7.5912,7.5912,7.5595,7.5701,155752.0
2022-05-11 12:55:00,14.28,14.3,14.24,14.25,318270.0,7.5648,7.5754,7.5436,7.5489,318270.0
2022-05-11 13:00:00,14.25,14.26,14.22,14.24,259601.0,7.5489,7.5542,7.533,7.5436,259601.0
2022-05-11 13:05:00,14.24,14.24,14.18,14.2,287150.0,7.5436,7.5436,7.5118,7.5224,287150.0
2022-05-11 13:10:00,14.19,14.24,14.18,14.22,360032.0,7.5171,7.5436,7.5118,7.533,360032.0
2022-05-11 13:15:00,14.22,14.25,14.21,14.21,227204.0,7.533,7.5489,7.5277,7.5277,227204.0
2022-05-11 13:20:00,14.22,14.24,14.16,14.22,219809.0,7.533,7.5436,7.5012,7.533,219809.0
2022-05-11 13:25:00,14.21,14.24,14.17,14.18,204713.0,7.5277,7.5436,7.5065,7.5118,204713.0
2022-05-11 13:30:00,14.18,14.2,14.14,14.19,587297.0,7.5118,7.5224,7.4906,7.5171,587297.0
2022-05-11 13:35:00,14.19,14.21,14.13,14.13,141459.0,7.5171,7.5277,7.4853,7.4853,141459.0
2022-05-11 13:40:00,14.13,14.16,14.12,14.14,139021.0,7.4853,7.5012,7.48,7.4906,139021.0
2022-05-11 13:45:00,14.13,14.13,14.08,14.11,251847.0,7.4853,7.4853,7.4588,7.4747,251847.0
2022-05-11 13:50:00,14.11,14.15,14.11,14.13,193261.0,7.4747,7.4959,7.4747,7.4853,193261.0
2022-05-11 13:55:00,14.14,14.17,14.09,14.12,315190.0,7.4906,7.5065,7.4641,7.48,315190.0
2022-05-11 14:00:00,14.12,14.2,14.12,14.2,299426.0,7.48,7.5224,7.48,7.5224,299426.0
2022-05-11 14:05:00,14.2,14.2,14.11,14.11,221005.0,7.5224,7.5224,7.4747,7.4747,221005.0
2022-05-11 14:10:00,14.11,14.13,14.08,14.12,217539.0,7.4747,7.4853,7.4588,7.48,217539.0
2022-05-11 14:15:00,14.12,14.13,14.1,14.12,134734.0,7.48,7.4853,7.4694,7.48,134734.0
2022-05-11 14:20:00,14.13,14.22,14.09,14.21,344942.0,7.4853,7.533,7.4641,7.5277,344942.0
2022-05-11 14:25:00,14.21,14.29,14.2,14.21,892675.0,7.5277,7.5701,7.5224,7.5277,892675.0
2022-05-11 14:30:00,14.2,14.24,14.18,14.24,306733.0,7.5224,7.5436,7.5118,7.5436,306733.0
2022-05-11 14:35:00,14.24,14.28,14.23,14.27,210268.0,7.5436,7.5648,7.5383,7.5595,210268.0
2022-05-11 14:40:00,14.26,14.27,14.23,14.27,210367.0,7.5542,7.5595,7.5383,7.5595,210367.0
2022-05-11 14:45:00,14.26,14.27,14.22,14.25,140316.0,7.5542,7.5595,7.533,7.5489,140316.0
2022-05-11 14:50:00,14.25,14.25,14.21,14.25,166343.0,7.5489,7.5489,7.5277,7.5489,166343.0
2022-05-11 14:55:00,14.25,14.27,14.22,14.26,259957.0,7.5489,7.5595,7.533,7.5542,259957.0
2022-05-11 15:00:00,14.25,14.26,14.21,14.21,160383.0,7.5489,7.5542,7.5277,7.5277,160383.0
2022-05-11 15:05:00,14.21,14.23,14.19,14.23,331926.0,7.5277,7.5383,7.5171,7.5383,331926.0
2022-05-11 15:10:00,14.22,14.25,14.21,14.23,241706.0,7.533,7.5489,7.5277,7.5383,241706.0
2022-05-11 15:15:00,14.23,14.26,14.2,14.24,429309.0,7.5383,7.5542,7.5224,7.5436,429309.0
2022-05-11 15:20:00,14.24,14.24,14.18,14.19,479943.0,7.5436,7.5436,7.5118,7.5171,479943.0
2022-05-11 15:25:00,14.19,14.24,14.18,14.23,304160.0,7.5171,7.5436,7.5118,7.5383,304160.0
2022-05-11 15:30:00,14.23,14.26,14.2,14.21,433499.0,7.5383,7.5542,7.5224,7.5277,433499.0
2022-05-11 15:35:00,14.21,14.21,14.15,14.16,433805.0,7.5277,7.5277,7.4959,7.5012,433805.0
2022-05-11 15:40:00,14.16,14.17,14.14,14.16,344481.0,7.5012,7.5065,7.4906,7.5012,344481.0
2022-05-11 15:45:00,14.16,14.16,14.11,14.12,482562.0,7.5012,7.5012,7.4747,7.48,482562.0
2022-05-11 15:50:00,14.11,14.14,14.09,14.09,506397.0,7.4747,7.4906,7.4641,7.4641,506397.0
2022-05-11 15:55:00,14.1,14.1,14.08,14.09,1294229.0,7.4694,7.4694,7.4588,7.4641,1294229.0
2022-05-12 09:30:00,14.07,14.18,13.97,13.98,887977.0,7.4535,7.5118,7.4005,7.4058,887977.0
2022-05-12 09:35:00,13.98,14.08,13.95,13.99,696500.0,7.4058,7.4588,7.3899,7.4111,696500.0
2022-05-12 09:40:00,13.99,14.05,13.95,14.04,1082889.0,7.4111,7.4429,7.3899,7.4376,1082889.0
2022-05-12 09:45:00,14.04,14.12,14.01,14.06,800250.0,7.4376,7.48,7.4217,7.4482,800250.0
2022-05-12 09:50:00,14.06,14.07,13.98,13.99,271061.0,7.4482,7.4535,7.4058,7.4111,271061.0
2022-05-12 09:55:00,13.98,14.01,13.92,13.99,298636.0,7.4058,7.4217,7.374,7.4111,298636.0
2022-05-12 10:00:00,13.99,13.99,13.88,13.9,465717.0,7.4111,7.4111,7.3529,7.3635,465717.0
2022-05-12 10:05:00,13.89,13.95,13.89,13.95,302027.0,7.3582,7.3899,7.3582,7.3899,302027.0
2022-05-12 10:10:00,13.94,14.07,13.94,14.04,465796.0,7.3846,7.4535,7.3846,7.4376,465796.0
2022-05-12 10:15:00,14.04,14.08,14.01,14.07,260733.0,7.4376,7.4588,7.4217,7.4535,260733.0
2022-05-12 10:20:00,14.08,14.11,14.06,14.1,189081.0,7.4588,7.4747,7.4482,7.4694,189081.0
2022-05-12 10:25:00,14.1,14.11,14.04,14.08,214101.0,7.4694,7.4747,7.4376,7.4588,214101.0
2022-05-12 10:30:00,14.08,14.11,14.04,14.07,387600.0,7.4588,7.4747,7.4376,7.4535,387600.0
2022-05-12 10:35:00,14.07,14.19,14.06,14.19,407968.0,7.4535,7.5171,7.4482,7.5171,407968.0
2022-05-12 10:40:00,14.18,14.19,14.11,14.15,502829.0,7.5118,7.5171,7.4747,7.4959,502829.0
2022-05-12 10:45:00,14.15,14.22,14.12,14.21,414840.0,7.4959,7.533,7.48,7.5277,414840.0
2022-05-12 10:50:00,14.21,14.25,14.2,14.2,280202.0,7.5277,7.5489,7.5224,7.5224,280202.0
2022-05-12 10:55:00,14.2,14.21,14.16,14.18,279529.0,7.5224,7.5277,7.5012,7.5118,279529.0
2022-05-12 11:00:00,14.17,14.24,14.16,14.23,284123.0,7.5065,7.5436,7.5012,7.5383,284123.0
2022-05-12 11:05:00,14.24,14.34,14.23,14.33,252292.0,7.5436,7.5965,7.5383,7.5912,252292.0
2022-05-12 11:10:00,14.34,14.35,14.25,14.28,583406.0,7.5965,7.6018,7.5489,7.5648,583406.0
2022-05-12 11:15:00,14.27,14.28,14.22,14.26,202047.0,7.5595,7.5648,7.533,7.5542,202047.0
2022-05-12 11:20:00,14.25,14.26,14.21,14.23,361129.0,7.5489,7.5542,7.5277,7.5383,361129.0
2022-05-12 11:25:00,14.23,14.24,14.2,14.22,285517.0,7.5383,7.5436,7.5224,7.533,285517.0
2022-05-12 11:30:00,14.22,14.24,14.15,14.17,384047.0,7.533,7.5436,7.4959,7.5065,384047.0
2022-05-12 11:35:00,14.17,14.18,14.12,14.17,559348.0,7.5065,7.5118,7.48,7.5065,559348.0
2022-05-12 11:40:00,14.17,14.18,14.14,14.15,338747.0,7.5065,7.5118,7.4906,7.4959,338747.0
2022-05-12 11:45:00,14.14,14.15,14.09,14.1,276075.0,7.4906,7.4959,7.4641,7.4694,276075.0
2022-05-12 11:50:00,14.09,14.11,14.07,14.09,286304.0,7.4641,7.4747,7.4535,7.4641,286304.0
2022-05-12 11:55:00,14.08,14.09,14.05,14.05,326432.0,7.4588,7.4641,7.4429,7.4429,326432.0
2022-05-12 12:00:00,14.05,14.08,14.03,14.07,399257.0,7.4429,7.4588,7.4323,7.4535,399257.0
2022-05-12 12:05:00,14.07,14.08,14.04,14.07,257580.0,7.4535,7.4588,7.4376,7.4535,257580.0
2022-05-12 12:10:00,14.06,14.07,14.01,14.07,367475.0,7.4482,7.4535,7.4217,7.4535,367475.0
2022-05-12 12:15:00,14.07,14.1,14.05,14.09,350373.0,7.4535,7.4694,7.4429,7.4641,350373.0
2022-05-12 12:20:00,14.1,14.15,14.08,14.15,195399.0,7.4694,7.4959,7.4588,7.4959,195399.0
2022-05-12 12:25:00,14.15,14.19,14.14,14.16,163905.0,7.4959,7.5171,7.4906,7.5012,163905.0
2022-05-12 12:30:00,14.16,14.22,14.16,14.19,301588.0,7.5012,7.533,7.5012,7.5171,301588.0
2022-05-12 12:35:00,14.2,14.2,14.14,14.15,158116.0,7.5224,7.5224,7.4906,7.4959,158116.0
2022-05-12 12:40:00,14.15,14.17,14.09,14.17,201417.0,7.4959,7.5065,7.4641,7.5065,201417.0
2022-05-12 12:45:00,14.17,14.18,14.11,14.13,156790.0,7.5065,7.5118,7.4747,7.4853,156790.0
2022-05-12 12:50:00,14.13,14.14,14.09,14.1,221277.0,7.4853,7.4906,7.4641,7.4694,221277.0
2022-05-12 12:55:00,14.1,14.11,14.06,14.07,163688.0,7.4694,7.4747,7.4482,7.4535,163688.0
2022-05-12 13:00:00,14.07,14.08,13.99,13.99,664563.0,7.4535,7.4588,7.4111,7.4111,664563.0
2022-05-12 13:05:00,13.99,14.02,13.97,14.0,522308.0,7.4111,7.427,7.4005,7.4164,522308.0
2022-05-12 13:10:00,14.0,14.04,13.97,14.0,457919.0,7.4164,7.4376,7.4005,7.4164,457919.0
2022-05-12 13:15:00,14.0,14.04,13.92,13.94,1014206.0,7.4164,7.4376,7.374,7.3846,1014206.0
2022-05-12 13:20:00,13.95,13.99,13.93,13.96,388170.0,7.3899,7.4111,7.3793,7.3952,388170.0
2022-05-12 13:25:00,13.96,13.99,13.94,13.95,561779.0,7.3952,7.4111,7.3846,7.3899,561779.0
2022-05-12 13:30:00,13.96,13.97,13.89,13.9,731762.0,7.3952,7.4005,7.3582,7.3635,731762.0
2022-05-12 13:35:00,13.9,13.94,13.88,13.89,427551.0,7.3635,7.3846,7.3529,7.3582,427551.0
2022-05-12 13:40:00,13.89,13.91,13.86,13.91,314304.0,7.3582,7.3688,7.3423,7.3688,314304.0
2022-05-12 13:45:00,13.9,13.94,13.89,13.9,292083.0,7.3635,7.3846,7.3582,7.3635,292083.0
2022-05-12 13:50:00,13.9,13.93,13.88,13.93,218558.0,7.3635,7.3793,7.3529,7.3793,218558.0
2022-05-12 13:55:00,13.93,13.98,13.92,13.94,218318.0,7.3793,7.4058,7.374,7.3846,218318.0
2022-05-12 14:00:00,13.95,13.95,13.89,13.94,841325.0,7.3899,7.3899,7.3582,7.3846,841325.0
2022-05-12 14:05:00,13.95,13.95,13.89,13.9,481162.0,7.3899,7.3899,7.3582,7.3635,481162.0
2022-05-12 14:10:00,13.89,13.93,13.88,13.91,481396.0,7.3582,7.3793,7.3529,7.3688,481396.0
2022-05-12 14:15:00,13.91,13.92,13.87,13.91,411658.0,7.3688,7.374,7.3476,7.3688,411658.0
2022-05-12 14:20:00,13.91,13.94,13.88,13.91,924900.0,7.3688,7.3846,7.3529,7.3688,924900.0
2022-05-12 14:25:00,13.91,13.97,13.9,13.96,247698.0,7.3688,7.4005,7.3635,7.3952,247698.0
2022-05-12 14:30:00,13.96,13.97,13.91,13.92,300314.0,7.3952,7.4005,7.3688,7.374,300314.0
2022-05-12 14:35:00,13.93,13.94,13.89,13.9,211414.0,7.3793,7.3846,7.3582,7.3635,211414.0
2022-05-12 14:40:00,13.9,13.93,13.88,13.93,356973.0,7.3635,7.3793,7.3529,7.3793,356973.0
2022-05-12 14:45:00,13.92,14.02,13.91,14.0,929620.0,7.374,7.427,7.3688,7.4164,929620.0
2022-05-12 14:50:00,13.99,13.99,13.94,13.96,200163.0,7.4111,7.4111,7.3846,7.3952,200163.0
2022-05-12 14:55:00,13.96,13.97,13.88,13.89,177383.0,7.3952,7.4005,7.3529,7.3582,177383.0
2022-05-12 15:00:00,13.88,13.92,13.85,13.92,345272.0,7.3529,7.374,7.337,7.374,345272.0
2022-05-12 15:05:00,13.92,13.93,13.88,13.9,344714.0,7.374,7.3793,7.3529,7.3635,344714.0
2022-05-12 15:10:00,13.91,13.94,13.88,13.93,301667.0,7.3688,7.3846,7.3529,7.3793,301667.0
2022-05-12 15:15:00,13.93,14.01,13.93,13.99,467238.0,7.3793,7.4217,7.3793,7.4111,467238.0
2022-05-12 15:20:00,13.99,14.09,13.97,14.08,1019411.0,7.4111,7.4641,7.4005,7.4588,1019411.0
2022-05-12 15:25:00,14.08,14.1,14.02,14.03,674574.0,7.4588,7.4694,7.427,7.4323,674574.0
2022-05-12 15:30:00,14.03,14.1,14.02,14.07,463663.0,7.4323,7.4694,7.427,7.4535,463663.0
2022-05-12 15:35:00,14.08,14.12,14.05,14.12,310818.0,7.4588,7.48,7.4429,7.48,310818.0
2022-05-12 15:40:00,14.12,14.13,14.08,14.09,408854.0,7.48,7.4853,7.4588,7.4641,408854.0
2022-05-12 15:45:00,14.09,14.14,14.08,14.11,654019.0,7.4641,7.4906,7.4588,7.4747,654019.0
2022-05-12 15:50:00,14.1,14.15,14.07,14.09,1126857.0,7.4694,7.4959,7.4535,7.4641,1126857.0
2022-05-12 15:55:00,14.09,14.16,14.08,14.13,1339561.0,7.4641,7.5012,7.4588,7.4853,1339561.0
2022-05-13 09:30:00,14.24,14.42,14.23,14.36,754943.0,7.5436,7.6389,7.5383,7.6071,754943.0
2022-05-13 09:35:00,14.36,14.37,14.3,14.34,595042.0,7.6071,7.6124,7.5754,7.5965,595042.0
2022-05-13 09:40:00,14.34,14.37,14.3,14.31,347265.0,7.5965,7.6124,7.5754,7.5806,347265.0
2022-05-13 09:45:00,14.31,14.32,14.22,14.32,305844.0,7.5806,7.5859,7.533,7.5859,305844.0
2022-05-13 09:50:00,14.32,14.39,14.32,14.37,353582.0,7.5859,7.623,7.5859,7.6124,353582.0
2022-05-13 09:55:00,14.37,14.38,14.31,14.36,229392.0,7.6124,7.6177,7.5806,7.6071,229392.0
2022-05-13 10:00:00,14.36,14.45,14.34,14.44,192133.0,7.6071,7.6548,7.5965,7.6495,192133.0
2022-05-13 10:05:00,14.44,14.46,14.42,14.44,248672.0,7.6495,7.6601,7.6389,7.6495,248672.0
2022-05-13 10:10:00,14.44,14.48,14.41,14.46,307736.0,7.6495,7.6707,7.6336,7.6601,307736.0
2022-05-13 10:15:00,14.46,14.46,14.42,14.46,250678.0,7.6601,7.6601,7.6389,7.6601,250678.0
2022-05-13 10:20:00,14.46,14.54,14.46,14.53,441554.0,7.6601,7.7025,7.6601,7.6972,441554.0
2022-05-13 10:25:00,14.52,14.56,14.51,14.54,367597.0,7.6919,7.7131,7.6866,7.7025,367597.0
2022-05-13 10:30:00,14.54,14.6,14.52,14.59,332922.0,7.7025,7.7343,7.6919,7.729,332922.0
2022-05-13 10:35:00,14.59,14.59,14.52,14.52,247160.0,7.729,7.729,7.6919,7.6919,247160.0
2022-05-13 10:40:00,14.52,14.53,14.45,14.46,374187.0,7.6919,7.6972,7.6548,7.6601,374187.0
2022-05-13 10:45:00,14.46,14.48,14.43,14.47,227525.0,7.6601,7.6707,7.6442,7.6654,227525.0
2022-05-13 10:50:00,14.47,14.53,14.46,14.53,145308.0,7.6654,7.6972,7.6601,7.6972,145308.0
2022-05-13 10:55:00,14.52,14.57,14.51,14.56,355007.0,7.6919,7.7184,7.6866,7.7131,355007.0
2022-05-13 11:00:00,14.55,14.58,14.5,14.51,374552.0,7.7078,7.7237,7.6813,7.6866,374552.0
2022-05-13 11:05:00,14.5,14.52,14.48,14.5,182914.0,7.6813,7.6919,7.6707,7.6813,182914.0
2022-05-13 11:10:00,14.5,14.52,14.49,14.5,196542.0,7.6813,7.6919,7.676,7.6813,196542.0
2022-05-13 11:15:00,14.5,14.5,14.46,14.48,139012.0,7.6813,7.6813,7.6601,7.6707,139012.0
2022-05-13 11:20:00,14.48,14.54,14.48,14.53,260017.0,7.6707,7.7025,7.6707,7.6972,260017.0
2022-05-13 11:25:00,14.52,14.58,14.52,14.58,156618.0,7.6919,7.7237,7.6919,7.7237,156618.0
2022-05-13 11:30:00,14.58,14.58,14.54,14.57,362952.0,7.7237,7.7237,7.7025,7.7184,362952.0
2022-05-13 11:35:00,14.57,14.57,14.54,14.54,441805.0,7.7184,7.7184,7.7025,7.7025,441805.0
2022-05-13 11:40:00,14.54,14.55,14.49,14.51,671803.0,7.7025,7.7078,7.676,7.6866,671803.0
2022-05-13 11:45:00,14.51,14.52,14.47,14.49,578396.0,7.6866,7.6919,7.6654,7.676,578396.0
2022-05-13 11:50:00,14.48,14.54,14.48,14.51,379251.0,7.6707,7.7025,7.6707,7.6866,379251.0
2022-05-13 11:55:00,14.51,14.53,14.46,14.49,487911.0,7.6866,7.6972,7.6601,7.676,487911.0
2022-05-13 12:00:00,14.49,14.58,14.48,14.58,199209.0,7.676,7.7237,7.6707,7.7237,199209.0
2022-05-13 12:05:00,14.57,14.62,14.57,14.62,267124.0,7.7184,7.7449,7.7184,7.7449,267124.0
2022-05-13 12:10:00,14.62,14.63,14.59,14.6,208461.0,7.7449,7.7502,7.729,7.7343,208461.0
2022-05-13 12:15:00,14.6,14.61,14.56,14.56,467268.0,7.7343,7.7396,7.7131,7.7131,467268.0
2022-05-13 12:20:00,14.57,14.57,14.54,14.55,164348.0,7.7184,7.7184,7.7025,7.7078,164348.0
2022-05-13 12:25:00,14.55,14.56,14.53,14.54,109915.0,7.7078,7.7131,7.6972,7.7025,109915.0
2022-05-13 12:30:00,14.55,14.58,14.54,14.57,125675.0,7.7078,7.7237,7.7025,7.7184,125675.0
2022-05-13 12:35:00,14.57,14.57,14.54,14.54,125617.0,7.7184,7.7184,7.7025,7.7025,125617.0
2022-05-13 12:40:00,14.54,14.56,14.52,14.53,145023.0,7.7025,7.7131,7.6919,7.6972,145023.0
2022-05-13 12:45:00,14.53,14.54,14.5,14.51,83355.0,7.6972,7.7025,7.6813,7.6866,83355.0
2022-05-13 12:50:00,14.51,14.51,14.47,14.5,181579.0,7.6866,7.6866,7.6654,7.6813,181579.0
2022-05-13 12:55:00,14.5,14.54,14.5,14.54,119567.0,7.6813,7.7025,7.6813,7.7025,119567.0
2022-05-13 13:00:00,14.54,14.58,14.53,14.57,97604.0,7.7025,7.7237,7.6972,7.7184,97604.0
2022-05-13 13:05:00,14.56,14.57,14.54,14.56,128156.0,7.7131,7.7184,7.7025,7.7131,128156.0
2022-05-13 13:10:00,14.56,14.57,14.54,14.56,221802.0,7.7131,7.7184,7.7025,7.7131,221802.0
2022-05-13 13:15:00,14.57,14.57,14.54,14.56,192432.0,7.7184,7.7184,7.7025,7.7131,192432.0
2022-05-13 13:20:00,14.56,14.59,14.54,14.58,692490.0,7.7131,7.729,7.7025,7.7237,692490.0
2022-05-13 13:25:00,14.59,14.61,14.57,14.58,518589.0,7.729,7.7396,7.7184,7.7237,518589.0
2022-05-13 13:30:00,14.59,14.59,14.55,14.57,576616.0,7.729,7.729,7.7078,7.7184,576616.0
2022-05-13 13:35:00,14.56,14.58,14.51,14.52,635313.0,7.7131,7.7237,7.6866,7.6919,635313.0
2022-05-13 13:40:00,14.51,14.52,14.43,14.46,1042757.0,7.6866,7.6919,7.6442,7.6601,1042757.0
2022-05-13 13:45:00,14.46,14.5,14.45,14.5,642389.0,7.6601,7.6813,7.6548,7.6813,642389.0
2022-05-13 13:50:00,14.49,14.53,14.48,14.52,137978.0,7.676,7.6972,7.6707,7.6919,137978.0
2022-05-13 13:55:00,14.52,14.52,14.48,14.49,108292.0,7.6919,7.6919,7.6707,7.676,108292.0
2022-05-13 14:00:00,14.49,14.5,14.43,14.44,429402.0,7.676,7.6813,7.6442,7.6495,429402.0
2022-05-13 14:05:00,14.44,14.49,14.43,14.48,203836.0,7.6495,7.676,7.6442,7.6707,203836.0
2022-05-13 14:10:00,14.48,14.5,14.46,14.48,602265.0,7.6707,7.6813,7.6601,7.6707,602265.0
2022-05-13 14:15:00,14.48,14.51,14.46,14.51,268311.0,7.6707,7.6866,7.6601,7.6866,268311.0
2022-05-13 14:20:00,14.51,14.51,14.45,14.48,534058.0,7.6866,7.6866,7.6548,7.6707,534058.0
2022-05-13 14:25:00,14.49,14.49,14.45,14.46,232882.0,7.676,7.676,7.6548,7.6601,232882.0
2022-05-13 14:30:00,14.47,14.51,14.46,14.49,348022.0,7.6654,7.6866,7.6601,7.676,348022.0
2022-05-13 14:35:00,14.5,14.51,14.48,14.5,114541.0,7.6813,7.6866,7.6707,7.6813,114541.0
2022-05-13 14:40:00,14.5,14.53,14.48,14.51,357006.0,7.6813,7.6972,7.6707,7.6866,357006.0
2022-05-13 14:45:00,14.5,14.51,14.48,14.5,282754.0,7.6813,7.6866,7.6707,7.6813,282754.0
2022-05-13 14:50:00,14.51,14.53,14.49,14.53,596603.0,7.6866,7.6972,7.676,7.6972,596603.0
2022-05-13 14:55:00,14.53,14.54,14.5,14.53,830584.0,7.6972,7.7025,7.6813,7.6972,830584.0
2022-05-13 15:00:00,14.53,14.54,14.51,14.51,774824.0,7.6972,7.7025,7.6866,7.6866,774824.0
2022-05-13 15:05:00,14.51,14.54,14.5,14.53,408482.0,7.6866,7.7025,7.6813,7.6972,408482.0
2022-05-13 15:10:00,14.53,14.53,14.51,14.52,209009.0,7.6972,7.6972,7.6866,7.6919,209009.0
2022-05-13 15:15:00,14.52,14.52,14.49,14.51,713233.0,7.6919,7.6919,7.676,7.6866,713233.0
2022-05-13 15:20:00,14.5,14.54,14.49,14.53,904457.0,7.6813,7.7025,7.676,7.6972,904457.0
2022-05-13 15:25:00,14.53,14.55,14.51,14.54,958512.0,7.6972,7.7078,7.6866,7.7025,958512.0
2022-05-13 15:30:00,14.54,14.55,14.5,14.51,418145.0,7.7025,7.7078,7.6813,7.6866,418145.0
2022-05-13 15:35:00,14.51,14.55,14.49,14.53,1185264.0,7.6866,7.7078,7.676,7.6972,1185264.0
2022-05-13 15:40:00,14.54,14.55,14.51,14.53,760398.0,7.7025,7.7078,7.6866,7.6972,760398.0
2022-05-13 15:45:00,14.53,14.55,14.52,14.54,1022734.0,7.6972,7.7078,7.6919,7.7025,1022734.0
2022-05-13 15:50:00,14.54,14.55,14.48,14.52,1435643.0,7.7025,7.7078,7.6707,7.6919,1435643.0
2022-05-13 15:55:00,14.52,14.52,14.49,14.51,1462959.0,7.6919,7.6919,7.676,7.6866,1462959.0
2022-05-16 09:30:00,14.55,14.72,14.54,14.67,1643869.0,7.7078,7.7978,7.7025,7.7714,1643869.0
2022-05-16 09:35:00,14.67,14.83,14.67,14.83,1053385.0,7.7714,7.8561,7.7714,7.8561,1053385.0
2022-05-16 09:40:00,14.82,14.89,14.81,14.85,1182281.0,7.8508,7.8879,7.8455,7.8667,1182281.0
2022-05-16 09:45:00,14.85,14.87,14.7,14.75,723547.0,7.8667,7.8773,7.7872,7.8137,723547.0
2022-05-16 09:50:00,14.75,14.83,14.73,14.78,645577.0,7.8137,7.8561,7.8031,7.8296,645577.0
2022-05-16 09:55:00,14.79,14.86,14.78,14.79,589410.0,7.8349,7.872,7.8296,7.8349,589410.0
2022-05-16 10:00:00,14.79,14.8,14.69,14.75,660493.0,7.8349,7.8402,7.782,7.8137,660493.0
2022-05-16 10:05:00,14.76,14.77,14.71,14.76,266165.0,7.819,7.8243,7.7925,7.819,266165.0
2022-05-16 10:10:00,14.76,14.79,14.74,14.77,450319.0,7.819,7.8349,7.8084,7.8243,450319.0
2022-05-16 10:15:00,14.77,14.78,14.74,14.76,573159.0,7.8243,7.8296,7.8084,7.819,573159.0
2022-05-16 10:20:00,14.76,14.79,14.75,14.77,282946.0,7.819,7.8349,7.8137,7.8243,282946.0
2022-05-16 10:25:00,14.77,14.83,14.77,14.82,257790.0,7.8243,7.8561,7.8243,7.8508,257790.0
2022-05-16 10:30:00,14.81,14.82,14.73,14.75,332142.0,7.8455,7.8508,7.8031,7.8137,332142.0
2022-05-16 10:35:00,14.75,14.78,14.74,14.77,208438.0,7.8137,7.8296,7.8084,7.8243,208438.0
2022-05-16 10:40:00,14.77,14.78,14.73,14.78,344187.0,7.8243,7.8296,7.8031,7.8296,344187.0
2022-05-16 10:45:00,14.78,14.78,14.7,14.7,257431.0,7.8296,7.8296,7.7872,7.7872,257431.0
2022-05-16 10:50:00,14.7,14.75,14.69,14.74,185383.0,7.7872,7.8137,7.782,7.8084,185383.0
2022-05-16 10:55:00,14.74,14.8,14.72,14.8,360424.0,7.8084,7.8402,7.7978,7.8402,360424.0
2022-05-16 11:00:00,14.79,14.84,14.77,14.78,529698.0,7.8349,7.8614,7.8243,7.8296,529698.0
2022-05-16 11:05:00,14.78,14.81,14.75,14.8,289260.0,7.8296,7.8455,7.8137,7.8402,289260.0
2022-05-16 11:10:00,14.8,14.8,14.75,14.77,132087.0,7.8402,7.8402,7.8137,7.8243,132087.0
2022-05-16 11:15:00,14.77,14.82,14.76,14.8,102157.0,7.8243,7.8508,7.819,7.8402,102157.0
2022-05-16 11:20:00,14.79,14.8,14.74,14.76,156074.0,7.8349,7.8402,7.8084,7.819,156074.0
2022-05-16 11:25:00,14.76,14.77,14.73,14.76,179442.0,7.819,7.8243,7.8031,7.819,179442.0
2022-05-16 11:30:00,14.77,14.77,14.71,14.77,167637.0,7.8243,7.8243,7.7925,7.8243,167637.0
2022-05-16 11:35:00,14.77,14.77,14.7,14.77,292831.0,7.8243,7.8243,7.7872,7.8243,292831.0
2022-05-16 11:40:00,14.77,14.8,14.75,14.8,200100.0,7.8243,7.8402,7.8137,7.8402,200100.0
2022-05-16 11:45:00,14.8,14.81,14.78,14.8,262959.0,7.8402,7.8455,7.8296,7.8402,262959.0
2022-05-16 11:50:00,14.8,14.84,14.8,14.83,479560.0,7.8402,7.8614,7.8402,7.8561,479560.0
2022-05-16 11:55:00,14.83,14.84,14.81,14.82,183240.0,7.8561,7.8614,7.8455,7.8508,183240.0
2022-05-16 12:00:00,14.82,14.84,14.8,14.8,78006.0,7.8508,7.8614,7.8402,7.8402,78006.0
2022-05-16 12:05:00,14.8,14.82,14.77,14.8,125632.0,7.8402,7.8508,7.8243,7.8402,125632.0
2022-05-16 12:10:00,14.81,14.81,14.77,14.79,340763.0,7.8455,7.8455,7.8243,7.8349,340763.0
2022-05-16 12:15:00,14.79,14.81,14.78,14.81,355774.0,7.8349,7.8455,7.8296,7.8455,355774.0
2022-05-16 12:20:00,14.8,14.82,14.77,14.77,304662.0,7.8402,7.8508,7.8243,7.8243,304662.0
2022-05-16 12:25:00,14.77,14.79,14.75,14.78,207365.0,7.8243,7.8349,7.8137,7.8296,207365.0
2022-05-16 12:30:00,14.78,14.82,14.77,14.8,213952.0,7.8296,7.8508,7.8243,7.8402,213952.0
2022-05-16 12:35:00,14.8,14.81,14.76,14.76,151737.0,7.8402,7.8455,7.819,7.819,151737.0
2022-05-16 12:40:00,14.76,14.79,14.75,14.78,106124.0,7.819,7.8349,7.8137,7.8296,106124.0
2022-05-16 12:45:00,14.79,14.8,14.77,14.79,181405.0,7.8349,7.8402,7.8243,7.8349,181405.0
2022-05-16 12:50:00,14.79,14.8,14.77,14.77,91481.0,7.8349,7.8402,7.8243,7.8243,91481.0
2022-05-16 12:55:00,14.78,14.79,14.76,14.79,116278.0,7.8296,7.8349,7.819,7.8349,116278.0
2022-05-16 13:00:00,14.79,14.81,14.77,14.8,110359.0,7.8349,7.8455,7.8243,7.8402,110359.0
2022-05-16 13:05:00,14.8,14.83,14.79,14.81,106103.0,7.8402,7.8561,7.8349,7.8455,106103.0
2022-05-16 13:10:00,14.81,14.84,14.8,14.83,199322.0,7.8455,7.8614,7.8402,7.8561,199322.0
2022-05-16 13:15:00,14.82,14.84,14.8,14.81,108236.0,7.8508,7.8614,7.8402,7.8455,108236.0
2022-05-16 13:20:00,14.8,14.87,14.8,14.85,215102.0,7.8402,7.8773,7.8402,7.8667,215102.0
2022-05-16 13:25:00,14.86,14.87,14.84,14.85,133751.0,7.872,7.8773,7.8614,7.8667,133751.0
2022-05-16 13:30:00,14.85,14.87,14.84,14.86,308686.0,7.8667,7.8773,7.8614,7.872,308686.0
2022-05-16 13:35:00,14.87,14.88,14.86,14.87,165559.0,7.8773,7.8826,7.872,7.8773,165559.0
2022-05-16 13:40:00,14.88,14.9,14.85,14.87,195255.0,7.8826,7.8932,7.8667,7.8773,195255.0
2022-05-16 13:45:00,14.87,14.88,14.83,14.85,404632.0,7.8773,7.8826,7.8561,7.8667,404632.0
2022-05-16 13:50:00,14.85,14.87,14.84,14.86,153596.0,7.8667,7.8773,7.8614,7.872,153596.0
2022-05-16 13:55:00,14.86,14.89,14.85,14.89,245130.0,7.872,7.8879,7.8667,7.8879,245130.0
2022-05-16 14:00:00,14.89,14.95,14.88,14.94,483985.0,7.8879,7.9197,7.8826,7.9144,483985.0
2022-05-16 14:05:00,14.95,14.97,14.94,14.96,136706.0,7.9197,7.9303,7.9144,7.925,136706.0
2022-05-16 14:10:00,14.96,14.98,14.93,14.95,290685.0,7.925,7.9356,7.9091,7.9197,290685.0
2022-05-16 14:15:00,14.95,14.97,14.95,14.96,260009.0,7.9197,7.9303,7.9197,7.925,260009.0
2022-05-16 14:20:00,14.96,14.98,14.94,14.96,143599.0,7.925,7.9356,7.9144,7.925,143599.0
2022-05-16 14:25:00,14.96,14.97,14.9,14.92,413542.0,7.925,7.9303,7.8932,7.9038,413542.0
2022-05-16 14:30:00,14.92,14.98,14.9,14.96,431835.0,7.9038,7.9356,7.8932,7.925,431835.0
2022-05-16 14:35:00,14.96,14.97,14.93,14.96,167811.0,7.925,7.9303,7.9091,7.925,167811.0
2022-05-16 14:40:00,14.96,14.97,14.94,14.96,342117.0,7.925,7.9303,7.9144,7.925,342117.0
2022-05-16 14:45:00,14.96,14.97,14.93,14.94,377285.0,7.925,7.9303,7.9091,7.9144,377285.0
2022-05-16 14:50:00,14.93,14.96,14.93,14.93,329387.0,7.9091,7.925,7.9091,7.9091,329387.0
2022-05-16 14:55:00,14.94,14.96,14.93,14.94,180937.0,7.9144,7.925,7.9091,7.9144,180937.0
2022-05-16 15:00:00,14.94,14.96,14.93,14.95,343064.0,7.9144,7.925,7.9091,7.9197,343064.0
2022-05-16 15:05:00,14.95,14.96,14.93,14.94,162927.0,7.9197,7.925,7.9091,7.9144,162927.0
2022-05-16 15:10:00,14.94,14.94,14.9,14.91,159803.0,7.9144,7.9144,7.8932,7.8985,159803.0
2022-05-16 15:15:00,14.91,14.93,14.9,14.92,125290.0,7.8985,7.9091,7.8932,7.9038,125290.0
2022-05-16 15:20:00,14.92,14.93,14.9,14.92,120310.0,7.9038,7.9091,7.8932,7.9038,120310.0
2022-05-16 15:25:00,14.92,14.93,14.9,14.91,207118.0,7.9038,7.9091,7.8932,7.8985,207118.0
2022-05-16 15:30:00,14.91,14.93,14.89,14.9,274313.0,7.8985,7.9091,7.8879,7.8932,274313.0
2022-05-16 15:35:00,14.9,14.9,14.86,14.86,653775.0,7.8932,7.8932,7.872,7.872,653775.0
2022-05-16 15:40:00,14.87,14.88,14.85,14.87,556543.0,7.8773,7.8826,7.8667,7.8773,556543.0
2022-05-16 15:45:00,14.87,14.89,14.84,14.84,826318.0,7.8773,7.8879,7.8614,7.8614,826318.0
2022-05-16 15:50:00,14.84,14.88,14.83,14.87,1255551.0,7.8614,7.8826,7.8561,7.8773,1255551.0
2022-05-16 15:55:00,14.87,14.87,14.83,14.86,1691704.0,7.8773,7.8773,7.8561,7.872,1691704.0
2022-05-17 09:30:00,15.11,15.15,15.05,15.14,888164.0,8.0044,8.0256,7.9727,8.0203,888164.0
2022-05-17 09:35:00,15.14,15.14,15.0,15.04,587397.0,8.0203,8.0203,7.9462,7.9674,587397.0
2022-05-17 09:40:00,15.05,15.12,15.04,15.09,332634.0,7.9727,8.0097,7.9674,7.9939,332634.0
2022-05-17 09:45:00,15.08,15.11,15.02,15.03,182815.0,7.9886,8.0044,7.9568,7.9621,182815.0
2022-05-17 09:50:00,15.03,15.09,15.02,15.07,323207.0,7.9621,7.9939,7.9568,7.9833,323207.0
2022-05-17 09:55:00,15.07,15.14,15.06,15.14,304301.0,7.9833,8.0203,7.978,8.0203,304301.0
2022-05-17 10:00:00,15.14,15.16,15.12,15.15,182353.0,8.0203,8.0309,8.0097,8.0256,182353.0
2022-05-17 10:05:00,15.15,15.15,15.05,15.06,265597.0,8.0256,8.0256,7.9727,7.978,265597.0
2022-05-17 10:10:00,15.05,15.06,15.01,15.04,584166.0,7.9727,7.978,7.9515,7.9674,584166.0
2022-05-17 10:15:00,15.04,15.07,15.02,15.07,371678.0,7.9674,7.9833,7.9568,7.9833,371678.0
2022-05-17 10:20:00,15.07,15.08,15.04,15.08,262075.0,7.9833,7.9886,7.9674,7.9886,262075.0
2022-05-17 10:25:00,15.08,15.09,15.01,15.03,192493.0,7.9886,7.9939,7.9515,7.9621,192493.0
2022-05-17 10:30:00,15.02,15.04,14.98,15.0,441135.0,7.9568,7.9674,7.9356,7.9462,441135.0
2022-05-17 10:35:00,15.0,15.01,14.97,15.0,218313.0,7.9462,7.9515,7.9303,7.9462,218313.0
2022-05-17 10:40:00,15.0,15.0,14.93,14.95,285963.0,7.9462,7.9462,7.9091,7.9197,285963.0
2022-05-17 10:45:00,14.95,15.0,14.94,15.0,138487.0,7.9197,7.9462,7.9144,7.9462,138487.0
2022-05-17 10:50:00,14.99,15.01,14.98,14.99,154431.0,7.9409,7.9515,7.9356,7.9409,154431.0
2022-05-17 10:55:00,14.99,15.01,14.98,15.0,185634.0,7.9409,7.9515,7.9356,7.9462,185634.0
2022-05-17 11:00:00,15.0,15.03,14.97,15.03,121968.0,7.9462,7.9621,7.9303,7.9621,121968.0
2022-05-17 11:05:00,15.03,15.03,15.0,15.02,101449.0,7.9621,7.9621,7.9462,7.9568,101449.0
2022-05-17 11:10:00,15.03,15.05,15.02,15.03,89852.0,7.9621,7.9727,7.9568,7.9621,89852.0
2022-05-17 11:15:00,15.03,15.05,14.99,15.04,136297.0,7.9621,7.9727,7.9409,7.9674,136297.0
2022-05-17 11:20:00,15.03,15.04,14.99,15.0,196723.0,7.9621,7.9674,7.9409,7.9462,196723.0
2022-05-17 11:25:00,15.0,15.02,15.0,15.01,173088.0,7.9462,7.9568,7.9462,7.9515,173088.0
2022-05-17 11:30:00,15.0,15.05,15.0,15.04,92274.0,7.9462,7.9727,7.9462,7.9674,92274.0
2022-05-17 11:35:00,15.04,15.06,15.03,15.04,184406.0,7.9674,7.978,7.9621,7.9674,184406.0
2022-05-17 11:40:00,15.05,15.09,15.04,15.04,515333.0,7.9727,7.9939,7.9674,7.9674,515333.0
2022-05-17 11:45:00,15.04,15.07,15.03,15.05,310469.0,7.9674,7.9833,7.9621,7.9727,310469.0
2022-05-17 11:50:00,15.05,15.08,15.03,15.07,146467.0,7.9727,7.9886,7.9621,7.9833,146467.0
2022-05-17 11:55:00,15.07,15.07,15.03,15.05,204552.0,7.9833,7.9833,7.9621,7.9727,204552.0
2022-05-17 12:00:00,15.05,15.05,15.02,15.03,60400.0,7.9727,7.9727,7.9568,7.9621,60400.0
2022-05-17 12:05:00,15.02,15.03,14.98,15.01,344399.0,7.9568,7.9621,7.9356,7.9515,344399.0
2022-05-17 12:10:00,15.01,15.03,14.99,15.0,701255.0,7.9515,7.9621,7.9409,7.9462,701255.0
2022-05-17 12:15:00,15.0,15.0,14.99,15.0,587474.0,7.9462,7.9462,7.9409,7.9462,587474.0
2022-05-17 12:20:00,14.99,15.02,14.99,15.01,349387.0,7.9409,7.9568,7.9409,7.9515,349387.0
2022-05-17 12:25:00,15.02,15.02,14.99,15.01,98607.0,7.9568,7.9568,7.9409,7.9515,98607.0
2022-05-17 12:30:00,15.0,15.03,14.99,15.01,160719.0,7.9462,7.9621,7.9409,7.9515,160719.0
2022-05-17 12:35:00,15.01,15.04,15.0,15.03,312385.0,7.9515,7.9674,7.9462,7.9621,312385.0
2022-05-17 12:40:00,15.04,15.1,15.03,15.1,452431.0,7.9674,7.9991,7.9621,7.9991,452431.0
2022-05-17 12:45:00,15.1,15.12,15.09,15.1,293047.0,7.9991,8.0097,7.9939,7.9991,293047.0
2022-05-17 12:50:00,15.1,15.1,15.07,15.08,83838.0,7.9991,7.9991,7.9833,7.9886,83838.0
2022-05-17 12:55:00,15.08,15.1,15.08,15.08,36844.0,7.9886,7.9991,7.9886,7.9886,36844.0
2022-05-17 13:00:00,15.08,15.09,15.05,15.09,168973.0,7.9886,7.9939,7.9727,7.9939,168973.0
2022-05-17 13:05:00,15.08,15.11,15.08,15.09,129165.0,7.9886,8.0044,7.9886,7.9939,129165.0
2022-05-17 13:10:00,15.1,15.12,15.08,15.1,87643.0,7.9991,8.0097,7.9886,7.9991,87643.0
2022-05-17 13:15:00,15.11,15.14,15.1,15.11,146171.0,8.0044,8.0203,7.9991,8.0044,146171.0
2022-05-17 13:20:00,15.11,15.12,15.09,15.1,102034.0,8.0044,8.0097,7.9939,7.9991,102034.0
2022-05-17 13:25:00,15.1,15.12,15.09,15.11,172230.0,7.9991,8.0097,7.9939,8.0044,172230.0
2022-05-17 13:30:00,15.11,15.14,15.11,15.14,148124.0,8.0044,8.0203,8.0044,8.0203,148124.0
2022-05-17 13:35:00,15.13,15.14,15.11,15.13,339405.0,8.015,8.0203,8.0044,8.015,339405.0
2022-05-17 13:40:00,15.13,15.18,15.12,15.18,270533.0,8.015,8.0415,8.0097,8.0415,270533.0
2022-05-17 13:45:00,15.18,15.19,15.16,15.17,170534.0,8.0415,8.0468,8.0309,8.0362,170534.0
2022-05-17 13:50:00,15.17,15.18,15.15,15.16,130572.0,8.0362,8.0415,8.0256,8.0309,130572.0
2022-05-17 13:55:00,15.15,15.16,15.13,15.13,182940.0,8.0256,8.0309,8.015,8.015,182940.0
2022-05-17 14:00:00,15.14,15.16,15.12,15.14,161093.0,8.0203,8.0309,8.0097,8.0203,161093.0
2022-05-17 14:05:00,15.15,15.22,15.12,15.21,334816.0,8.0256,8.0627,8.0097,8.0574,334816.0
2022-05-17 14:10:00,15.21,15.21,15.12,15.13,359580.0,8.0574,8.0574,8.0097,8.015,359580.0
2022-05-17 14:15:00,15.14,15.17,15.12,15.13,228581.0,8.0203,8.0362,8.0097,8.015,228581.0
2022-05-17 14:20:00,15.14,15.14,15.07,15.11,318181.0,8.0203,8.0203,7.9833,8.0044,318181.0
2022-05-17 14:25:00,15.11,15.14,15.09,15.1,176269.0,8.0044,8.0203,7.9939,7.9991,176269.0
2022-05-17 14:30:00,15.1,15.12,15.06,15.08,204102.0,7.9991,8.0097,7.978,7.9886,204102.0
2022-05-17 14:35:00,15.07,15.09,15.05,15.09,152411.0,7.9833,7.9939,7.9727,7.9939,152411.0
2022-05-17 14:40:00,15.09,15.13,15.09,15.12,298058.0,7.9939,8.015,7.9939,8.0097,298058.0
2022-05-17 14:45:00,15.12,15.18,15.11,15.17,332472.0,8.0097,8.0415,8.0044,8.0362,332472.0
2022-05-17 14:50:00,15.17,15.18,15.14,15.15,209393.0,8.0362,8.0415,8.0203,8.0256,209393.0
2022-05-17 14:55:00,15.15,15.19,15.15,15.17,191783.0,8.0256,8.0468,8.0256,8.0362,191783.0
2022-05-17 15:00:00,15.17,15.19,15.15,15.19,153494.0,8.0362,8.0468,8.0256,8.0468,153494.0
2022-05-17 15:05:00,15.19,15.19,15.15,15.17,145363.0,8.0468,8.0468,8.0256,8.0362,145363.0
2022-05-17 15:10:00,15.17,15.17,15.13,15.17,131022.0,8.0362,8.0362,8.015,8.0362,131022.0
2022-05-17 15:15:00,15.16,15.18,15.14,15.17,346718.0,8.0309,8.0415,8.0203,8.0362,346718.0
2022-05-17 15:20:00,15.17,15.19,15.15,15.16,197273.0,8.0362,8.0468,8.0256,8.0309,197273.0
2022-05-17 15:25:00,15.15,15.16,15.14,15.16,128187.0,8.0256,8.0309,8.0203,8.0309,128187.0
2022-05-17 15:30:00,15.15,15.18,15.14,15.18,520697.0,8.0256,8.0415,8.0203,8.0415,520697.0
2022-05-17 15:35:00,15.18,15.19,15.15,15.17,232845.0,8.0415,8.0468,8.0256,8.0362,232845.0
2022-05-17 15:40:00,15.16,15.18,15.15,15.18,304509.0,8.0309,8.0415,8.0256,8.0415,304509.0
2022-05-17 15:45:00,15.17,15.18,15.14,15.17,671772.0,8.0362,8.0415,8.0203,8.0362,671772.0
2022-05-17 15:50:00,15.16,15.17,15.15,15.16,361925.0,8.0309,8.0362,8.0256,8.0309,361925.0
2022-05-17 15:55:00,15.16,15.17,15.15,15.17,997625.0,8.0309,8.0362,8.0256,8.0362,997625.0
2022-05-18 09:30:00,15.06,15.14,15.01,15.07,577279.0,7.978,8.0203,7.9515,7.9833,577279.0
2022-05-18 09:35:00,15.07,15.1,15.01,15.02,211787.0,7.9833,7.9991,7.9515,7.9568,211787.0
2022-05-18 09:40:00,15.02,15.06,15.01,15.04,280939.0,7.9568,7.978,7.9515,7.9674,280939.0
2022-05-18 09:45:00,15.04,15.12,15.04,15.07,360677.0,7.9674,8.0097,7.9674,7.9833,360677.0
2022-05-18 09:50:00,15.07,15.07,15.02,15.06,241927.0,7.9833,7.9833,7.9568,7.978,241927.0
2022-05-18 09:55:00,15.05,15.06,15.0,15.04,447686.0,7.9727,7.978,7.9462,7.9674,447686.0
2022-05-18 10:00:00,15.04,15.08,15.03,15.06,224616.0,7.9674,7.9886,7.9621,7.978,224616.0
2022-05-18 10:05:00,15.05,15.08,15.02,15.03,203702.0,7.9727,7.9886,7.9568,7.9621,203702.0
2022-05-18 10:10:00,15.03,15.06,15.01,15.06,105501.0,7.9621,7.978,7.9515,7.978,105501.0
2022-05-18 10:15:00,15.05,15.09,15.03,15.06,188172.0,7.9727,7.9939,7.9621,7.978,188172.0
2022-05-18 10:20:00,15.05,15.09,15.05,15.05,70616.0,7.9727,7.9939,7.9727,7.9727,70616.0
2022-05-18 10:25:00,15.05,15.06,15.0,15.01,116488.0,7.9727,7.978,7.9462,7.9515,116488.0
2022-05-18 10:30:00,15.01,15.04,15.0,15.02,115873.0,7.9515,7.9674,7.9462,7.9568,115873.0
2022-05-18 10:35:00,15.01,15.02,14.98,15.01,318340.0,7.9515,7.9568,7.9356,7.9515,318340.0
2022-05-18 10:40:00,15.01,15.02,14.99,15.0,224936.0,7.9515,7.9568,7.9409,7.9462,224936.0
2022-05-18 10:45:00,14.99,15.05,14.98,15.04,154399.0,7.9409,7.9727,7.9356,7.9674,154399.0
2022-05-18 10:50:00,15.04,15.06,15.01,15.03,361023.0,7.9674,7.978,7.9515,7.9621,361023.0
2022-05-18 10:55:00,15.03,15.04,15.0,15.03,181379.0,7.9621,7.9674,7.9462,7.9621,181379.0
2022-05-18 11:00:00,15.04,15.04,14.98,14.98,118588.0,7.9674,7.9674,7.9356,7.9356,118588.0
2022-05-18 11:05:00,14.98,14.99,14.96,14.97,189971.0,7.9356,7.9409,7.925,7.9303,189971.0
2022-05-18 11:10:00,14.97,14.98,14.94,14.94,204889.0,7.9303,7.9356,7.9144,7.9144,204889.0
2022-05-18 11:15:00,14.95,14.96,14.91,14.93,372098.0,7.9197,7.925,7.8985,7.9091,372098.0
2022-05-18 11:20:00,14.92,14.93,14.89,14.9,344956.0,7.9038,7.9091,7.8879,7.8932,344956.0
2022-05-18 11:25:00,14.9,14.94,14.89,14.93,314027.0,7.8932,7.9144,7.8879,7.9091,314027.0
2022-05-18 11:30:00,14.93,14.93,14.9,14.92,184519.0,7.9091,7.9091,7.8932,7.9038,184519.0
2022-05-18 11:35:00,14.92,14.95,14.92,14.94,114392.0,7.9038,7.9197,7.9038,7.9144,114392.0
2022-05-18 11:40:00,14.94,14.94,14.88,14.91,164756.0,7.9144,7.9144,7.8826,7.8985,164756.0
2022-05-18 11:45:00,14.9,14.91,14.85,14.88,238805.0,7.8932,7.8985,7.8667,7.8826,238805.0
2022-05-18 11:50:00,14.88,14.91,14.87,14.87,343626.0,7.8826,7.8985,7.8773,7.8773,343626.0
2022-05-18 11:55:00,14.88,14.9,14.83,14.84,346693.0,7.8826,7.8932,7.8561,7.8614,346693.0
2022-05-18 12:00:00,14.84,14.84,14.81,14.82,144933.0,7.8614,7.8614,7.8455,7.8508,144933.0
2022-05-18 12:05:00,14.82,14.82,14.75,14.76,453136.0,7.8508,7.8508,7.8137,7.819,453136.0
2022-05-18 12:10:00,14.77,14.87,14.76,14.86,509054.0,7.8243,7.8773,7.819,7.872,509054.0
2022-05-18 12:15:00,14.86,14.92,14.84,14.89,251817.0,7.872,7.9038,7.8614,7.8879,251817.0
2022-05-18 12:20:00,14.89,14.9,14.8,14.81,201763.0,7.8879,7.8932,7.8402,7.8455,201763.0
2022-05-18 12:25:00,14.81,14.83,14.79,14.81,173210.0,7.8455,7.8561,7.8349,7.8455,173210.0
2022-05-18 12:30:00,14.82,14.85,14.79,14.85,143887.0,7.8508,7.8667,7.8349,7.8667,143887.0
2022-05-18 12:35:00,14.85,14.9,14.84,14.89,281919.0,7.8667,7.8932,7.8614,7.8879,281919.0
2022-05-18 12:40:00,14.88,14.89,14.87,14.89,82052.0,7.8826,7.8879,7.8773,7.8879,82052.0
2022-05-18 12:45:00,14.88,14.92,14.87,14.91,206780.0,7.8826,7.9038,7.8773,7.8985,206780.0
2022-05-18 12:50:00,14.92,14.94,14.9,14.91,222913.0,7.9038,7.9144,7.8932,7.8985,222913.0
2022-05-18 12:55:00,14.91,14.92,14.88,14.89,196751.0,7.8985,7.9038,7.8826,7.8879,196751.0
2022-05-18 13:00:00,14.89,14.89,14.84,14.86,199469.0,7.8879,7.8879,7.8614,7.872,199469.0
2022-05-18 13:05:00,14.86,14.86,14.8,14.81,163415.0,7.872,7.872,7.8402,7.8455,163415.0
2022-05-18 13:10:00,14.81,14.81,14.75,14.76,166773.0,7.8455,7.8455,7.8137,7.819,166773.0
2022-05-18 13:15:00,14.76,14.76,14.69,14.69,152599.0,7.819,7.819,7.782,7.782,152599.0
2022-05-18 13:20:00,14.7,14.73,14.68,14.69,369749.0,7.7872,7.8031,7.7767,7.782,369749.0
2022-05-18 13:25:00,14.69,14.74,14.68,14.74,320569.0,7.782,7.8084,7.7767,7.8084,320569.0
2022-05-18 13:30:00,14.74,14.77,14.71,14.74,411475.0,7.8084,7.8243,7.7925,7.8084,411475.0
2022-05-18 13:35:00,14.74,14.75,14.69,14.71,162767.0,7.8084,7.8137,7.782,7.7925,162767.0
2022-05-18 13:40:00,14.71,14.72,14.68,14.71,245782.0,7.7925,7.7978,7.7767,7.7925,245782.0
2022-05-18 13:45:00,14.71,14.72,14.66,14.67,273627.0,7.7925,7.7978,7.7661,7.7714,273627.0
2022-05-18 13:50:00,14.68,14.7,14.65,14.69,264816.0,7.7767,7.7872,7.7608,7.782,264816.0
2022-05-18 13:55:00,14.69,14.7,14.65,14.69,155276.0,7.782,7.7872,7.7608,7.782,155276.0
2022-05-18 14:00:00,14.69,14.72,14.67,14.69,167597.0,7.782,7.7978,7.7714,7.782,167597.0
2022-05-18 14:05:00,14.69,14.71,14.67,14.71,256216.0,7.782,7.7925,7.7714,7.7925,256216.0
2022-05-18 14:10:00,14.71,14.72,14.67,14.69,312317.0,7.7925,7.7978,7.7714,7.782,312317.0
2022-05-18 14:15:00,14.69,14.73,14.66,14.71,230710.0,7.782,7.8031,7.7661,7.7925,230710.0
2022-05-18 14:20:00,14.71,14.74,14.7,14.72,176343.0,7.7925,7.8084,7.7872,7.7978,176343.0
2022-05-18 14:25:00,14.72,14.76,14.72,14.75,163481.0,7.7978,7.819,7.7978,7.8137,163481.0
2022-05-18 14:30:00,14.75,14.76,14.68,14.69,387345.0,7.8137,7.819,7.7767,7.782,387345.0
2022-05-18 14:35:00,14.68,14.69,14.63,14.67,609045.0,7.7767,7.782,7.7502,7.7714,609045.0
2022-05-18 14:40:00,14.67,14.71,14.65,14.65,710741.0,7.7714,7.7925,7.7608,7.7608,710741.0
2022-05-18 14:45:00,14.65,14.68,14.61,14.67,322975.0,7.7608,7.7767,7.7396,7.7714,322975.0
2022-05-18 14:50:00,14.68,14.69,14.65,14.67,148843.0,7.7767,7.782,7.7608,7.7714,148843.0
2022-05-18 14:55:00,14.67,14.68,14.63,14.64,144871.0,7.7714,7.7767,7.7502,7.7555,144871.0
2022-05-18 15:00:00,14.65,14.67,14.63,14.65,162059.0,7.7608,7.7714,7.7502,7.7608,162059.0
2022-05-18 15:05:00,14.65,14.7,14.64,14.69,230284.0,7.7608,7.7872,7.7555,7.782,230284.0
2022-05-18 15:10:00,14.69,14.72,14.68,14.71,244789.0,7.782,7.7978,7.7767,7.7925,244789.0
2022-05-18 15:15:00,14.71,14.72,14.67,14.68,128701.0,7.7925,7.7978,7.7714,7.7767,128701.0
2022-05-18 15:20:00,14.68,14.7,14.64,14.64,163009.0,7.7767,7.7872,7.7555,7.7555,163009.0
2022-05-18 15:25:00,14.64,14.66,14.61,14.64,283280.0,7.7555,7.7661,7.7396,7.7555,283280.0
2022-05-18 15:30:00,14.64,14.68,14.63,14.67,473262.0,7.7555,7.7767,7.7502,7.7714,473262.0
2022-05-18 15:35:00,14.67,14.73,14.65,14.72,386364.0,7.7714,7.8031,7.7608,7.7978,386364.0
2022-05-18 15:40:00,14.73,14.73,14.69,14.71,433173.0,7.8031,7.8031,7.782,7.7925,433173.0
2022-05-18 15:45:00,14.71,14.72,14.69,14.71,638499.0,7.7925,7.7978,7.782,7.7925,638499.0
2022-05-18 15:50:00,14.71,14.73,14.7,14.72,612082.0,7.7925,7.8031,7.7872,7.7978,612082.0
2022-05-18 15:55:00,14.71,14.77,14.71,14.75,876531.0,7.7925,7.8243,7.7925,7.8137,876531.0
2022-05-19 09:30:00,14.87,15.1,14.85,15.09,715965.0,7.8773,7.9991,7.8667,7.9939,715965.0
2022-05-19 09:35:00,15.09,15.1,15.04,15.1,344452.0,7.9939,7.9991,7.9674,7.9991,344452.0
2022-05-19 09:40:00,15.09,15.15,15.0,15.01,537838.0,7.9939,8.0256,7.9462,7.9515,537838.0
2022-05-19 09:45:00,15.01,15.03,14.9,14.92,605057.0,7.9515,7.9621,7.8932,7.9038,605057.0
2022-05-19 09:50:00,14.91,14.98,14.85,14.98,496676.0,7.8985,7.9356,7.8667,7.9356,496676.0
2022-05-19 09:55:00,14.98,15.05,14.94,14.98,652748.0,7.9356,7.9727,7.9144,7.9356,652748.0
2022-05-19 10:00:00,14.97,15.05,14.96,15.01,264709.0,7.9303,7.9727,7.925,7.9515,264709.0
2022-05-19 10:05:00,15.01,15.02,14.89,14.91,221308.0,7.9515,7.9568,7.8879,7.8985,221308.0
2022-05-19 10:10:00,14.91,15.0,14.9,14.97,223795.0,7.8985,7.9462,7.8932,7.9303,223795.0
2022-05-19 10:15:00,14.98,15.02,14.94,14.99,228031.0,7.9356,7.9568,7.9144,7.9409,228031.0
2022-05-19 10:20:00,14.98,15.0,14.95,14.98,339409.0,7.9356,7.9462,7.9197,7.9356,339409.0
2022-05-19 10:25:00,14.98,14.98,14.92,14.94,111493.0,7.9356,7.9356,7.9038,7.9144,111493.0
2022-05-19 10:30:00,14.94,14.94,14.88,14.91,445391.0,7.9144,7.9144,7.8826,7.8985,445391.0
2022-05-19 10:35:00,14.91,14.93,14.82,14.85,224216.0,7.8985,7.9091,7.8508,7.8667,224216.0
2022-05-19 10:40:00,14.84,14.85,14.78,14.82,439387.0,7.8614,7.8667,7.8296,7.8508,439387.0
2022-05-19 10:45:00,14.82,14.86,14.78,14.81,412619.0,7.8508,7.872,7.8296,7.8455,412619.0
2022-05-19 10:50:00,14.81,14.84,14.78,14.84,159226.0,7.8455,7.8614,7.8296,7.8614,159226.0
2022-05-19 10:55:00,14.84,14.88,14.83,14.84,185398.0,7.8614,7.8826,7.8561,7.8614,185398.0
2022-05-19 11:00:00,14.84,14.92,14.84,14.91,416822.0,7.8614,7.9038,7.8614,7.8985,416822.0
2022-05-19 11:05:00,14.91,14.94,14.88,14.92,144902.0,7.8985,7.9144,7.8826,7.9038,144902.0
2022-05-19 11:10:00,14.92,14.98,14.92,14.94,104292.0,7.9038,7.9356,7.9038,7.9144,104292.0
2022-05-19 11:15:00,14.93,14.96,14.91,14.96,201193.0,7.9091,7.925,7.8985,7.925,201193.0
2022-05-19 11:20:00,14.95,15.01,14.92,15.0,122387.0,7.9197,7.9515,7.9038,7.9462,122387.0
2022-05-19 11:25:00,15.0,15.01,14.97,14.99,134033.0,7.9462,7.9515,7.9303,7.9409,134033.0
2022-05-19 11:30:00,14.99,15.02,14.97,15.0,303903.0,7.9409,7.9568,7.9303,7.9462,303903.0
2022-05-19 11:35:00,15.01,15.08,14.99,15.06,212694.0,7.9515,7.9886,7.9409,7.978,212694.0
2022-05-19 11:40:00,15.06,15.11,15.05,15.08,283348.0,7.978,8.0044,7.9727,7.9886,283348.0
2022-05-19 11:45:00,15.08,15.1,15.06,15.08,252711.0,7.9886,7.9991,7.978,7.9886,252711.0
2022-05-19 11:50:00,15.08,15.08,15.03,15.04,312057.0,7.9886,7.9886,7.9621,7.9674,312057.0
2022-05-19 11:55:00,15.04,15.05,14.98,15.03,144903.0,7.9674,7.9727,7.9356,7.9621,144903.0
2022-05-19 12:00:00,15.02,15.03,14.99,15.01,237357.0,7.9568,7.9621,7.9409,7.9515,237357.0
2022-05-19 12:05:00,15.01,15.03,15.0,15.02,175838.0,7.9515,7.9621,7.9462,7.9568,175838.0
2022-05-19 12:10:00,15.02,15.05,15.01,15.02,135498.0,7.9568,7.9727,7.9515,7.9568,135498.0
2022-05-19 12:15:00,15.02,15.05,15.02,15.02,75525.0,7.9568,7.9727,7.9568,7.9568,75525.0
2022-05-19 12:20:00,15.02,15.04,14.97,15.01,139764.0,7.9568,7.9674,7.9303,7.9515,139764.0
2022-05-19 12:25:00,15.02,15.04,15.01,15.04,207986.0,7.9568,7.9674,7.9515,7.9674,207986.0
2022-05-19 12:30:00,15.04,15.06,15.03,15.04,445606.0,7.9674,7.978,7.9621,7.9674,445606.0
2022-05-19 12:35:00,15.04,15.05,15.0,15.01,407289.0,7.9674,7.9727,7.9462,7.9515,407289.0
2022-05-19 12:40:00,15.01,15.02,14.96,14.96,438890.0,7.9515,7.9568,7.925,7.925,438890.0
2022-05-19 12:45:00,14.96,14.99,14.95,14.98,212828.0,7.925,7.9409,7.9197,7.9356,212828.0
2022-05-19 12:50:00,14.99,15.04,14.98,15.02,114701.0,7.9409,7.9674,7.9356,7.9568,114701.0
2022-05-19 12:55:00,15.01,15.06,15.0,15.04,378934.0,7.9515,7.978,7.9462,7.9674,378934.0
2022-05-19 13:00:00,15.04,15.07,15.03,15.05,319517.0,7.9674,7.9833,7.9621,7.9727,319517.0
2022-05-19 13:05:00,15.05,15.09,15.05,15.09,175908.0,7.9727,7.9939,7.9727,7.9939,175908.0
2022-05-19 13:10:00,15.09,15.09,15.02,15.04,225884.0,7.9939,7.9939,7.9568,7.9674,225884.0
2022-05-19 13:15:00,15.03,15.09,15.01,15.09,138365.0,7.9621,7.9939,7.9515,7.9939,138365.0
2022-05-19 13:20:00,15.1,15.1,15.07,15.1,298749.0,7.9991,7.9991,7.9833,7.9991,298749.0
2022-05-19 13:25:00,15.1,15.12,15.07,15.08,152870.0,7.9991,8.0097,7.9833,7.9886,152870.0
2022-05-19 13:30:00,15.08,15.13,15.06,15.09,191893.0,7.9886,8.015,7.978,7.9939,191893.0
2022-05-19 13:35:00,15.08,15.13,15.07,15.12,188122.0,7.9886,8.015,7.9833,8.0097,188122.0
2022-05-19 13:40:00,15.11,15.13,15.1,15.11,123786.0,8.0044,8.015,7.9991,8.0044,123786.0
2022-05-19 13:45:00,15.1,15.11,15.03,15.03,243732.0,7.9991,8.0044,7.9621,7.9621,243732.0
2022-05-19 13:50:00,15.04,15.13,15.03,15.13,159795.0,7.9674,8.015,7.9621,8.015,159795.0
2022-05-19 13:55:00,15.13,15.18,15.12,15.17,226220.0,8.015,8.0415,8.0097,8.0362,226220.0
2022-05-19 14:00:00,15.17,15.18,15.14,15.15,209167.0,8.0362,8.0415,8.0203,8.0256,209167.0
2022-05-19 14:05:00,15.14,15.16,15.12,15.14,165896.0,8.0203,8.0309,8.0097,8.0203,165896.0
2022-05-19 14:10:00,15.14,15.17,15.12,15.13,135988.0,8.0203,8.0362,8.0097,8.015,135988.0
2022-05-19 14:15:00,15.13,15.16,15.12,15.12,333717.0,8.015,8.0309,8.0097,8.0097,333717.0
2022-05-19 14:20:00,15.12,15.16,15.1,15.14,305967.0,8.0097,8.0309,7.9991,8.0203,305967.0
2022-05-19 14:25:00,15.15,15.16,15.1,15.15,297166.0,8.0256,8.0309,7.9991,8.0256,297166.0
2022-05-19 14:30:00,15.14,15.17,15.13,15.16,238257.0,8.0203,8.0362,8.015,8.0309,238257.0
2022-05-19 14:35:00,15.16,15.2,15.14,15.15,272691.0,8.0309,8.0521,8.0203,8.0256,272691.0
2022-05-19 14:40:00,15.15,15.16,15.11,15.15,332128.0,8.0256,8.0309,8.0044,8.0256,332128.0
2022-05-19 14:45:00,15.15,15.18,15.14,15.18,172816.0,8.0256,8.0415,8.0203,8.0415,172816.0
2022-05-19 14:50:00,15.18,15.19,15.16,15.17,200538.0,8.0415,8.0468,8.0309,8.0362,200538.0
2022-05-19 14:55:00,15.17,15.18,15.12,15.16,113423.0,8.0362,8.0415,8.0097,8.0309,113423.0
2022-05-19 15:00:00,15.16,15.19,15.14,15.18,122600.0,8.0309,8.0468,8.0203,8.0415,122600.0
2022-05-19 15:05:00,15.18,15.19,15.16,15.16,90585.0,8.0415,8.0468,8.0309,8.0309,90585.0
2022-05-19 15:10:00,15.15,15.18,15.13,15.16,252725.0,8.0256,8.0415,8.015,8.0309,252725.0
2022-05-19 15:15:00,15.16,15.16,15.09,15.1,120732.0,8.0309,8.0309,7.9939,7.9991,120732.0
2022-05-19 15:20:00,15.1,15.12,15.06,15.07,173652.0,7.9991,8.0097,7.978,7.9833,173652.0
2022-05-19 15:25:00,15.07,15.13,15.06,15.11,594534.0,7.9833,8.015,7.978,8.0044,594534.0
2022-05-19 15:30:00,15.1,15.13,15.09,15.11,415558.0,7.9991,8.015,7.9939,8.0044,415558.0
2022-05-19 15:35:00,15.1,15.13,15.09,15.11,369854.0,7.9991,8.015,7.9939,8.0044,369854.0
2022-05-19 15:40:00,15.11,15.16,15.08,15.14,1018661.0,8.0044,8.0309,7.9886,8.0203,1018661.0
2022-05-19 15:45:00,15.13,15.16,15.09,15.12,561656.0,8.015,8.0309,7.9939,8.0097,561656.0
2022-05-19 15:50:00,15.12,15.13,15.09,15.1,450823.0,8.0097,8.015,7.9939,7.9991,450823.0
2022-05-19 15:55:00,15.1,15.11,15.06,15.07,882976.0,7.9991,8.0044,7.978,7.9833,882976.0
2022-05-20 09:30:00,15.21,15.32,15.21,15.3,726504.0,8.0574,8.1157,8.0574,8.1051,726504.0
2022-05-20 09:35:00,15.29,15.42,15.29,15.41,745621.0,8.0998,8.1687,8.0998,8.1634,745621.0
2022-05-20 09:40:00,15.41,15.45,15.38,15.42,530779.0,8.1634,8.1846,8.1475,8.1687,530779.0
2022-05-20 09:45:00,15.42,15.43,15.33,15.35,441490.0,8.1687,8.174,8.121,8.1316,441490.0
2022-05-20 09:50:00,15.35,15.44,15.34,15.41,326712.0,8.1316,8.1793,8.1263,8.1634,326712.0
2022-05-20 09:55:00,15.4,15.44,15.36,15.44,222830.0,8.1581,8.1793,8.1369,8.1793,222830.0
2022-05-20 10:00:00,15.44,15.47,15.43,15.45,413496.0,8.1793,8.1952,8.174,8.1846,413496.0
2022-05-20 10:05:00,15.45,15.45,15.36,15.36,328453.0,8.1846,8.1846,8.1369,8.1369,328453.0
2022-05-20 10:10:00,15.37,15.4,15.36,15.4,302807.0,8.1422,8.1581,8.1369,8.1581,302807.0
2022-05-20 10:15:00,15.4,15.43,15.38,15.41,405124.0,8.1581,8.174,8.1475,8.1634,405124.0
2022-05-20 10:20:00,15.41,15.42,15.35,15.41,245627.0,8.1634,8.1687,8.1316,8.1634,245627.0
2022-05-20 10:25:00,15.41,15.47,15.4,15.47,264314.0,8.1634,8.1952,8.1581,8.1952,264314.0
2022-05-20 10:30:00,15.46,15.49,15.43,15.48,482172.0,8.1899,8.2057,8.174,8.2005,482172.0
2022-05-20 10:35:00,15.47,15.48,15.4,15.42,489801.0,8.1952,8.2005,8.1581,8.1687,489801.0
2022-05-20 10:40:00,15.42,15.45,15.41,15.42,221844.0,8.1687,8.1846,8.1634,8.1687,221844.0
2022-05-20 10:45:00,15.42,15.43,15.37,15.38,219788.0,8.1687,8.174,8.1422,8.1475,219788.0
2022-05-20 10:50:00,15.38,15.39,15.3,15.35,341609.0,8.1475,8.1528,8.1051,8.1316,341609.0
2022-05-20 10:55:00,15.35,15.35,15.28,15.28,607328.0,8.1316,8.1316,8.0945,8.0945,607328.0
2022-05-20 11:00:00,15.28,15.32,15.27,15.3,340685.0,8.0945,8.1157,8.0892,8.1051,340685.0
2022-05-20 11:05:00,15.29,15.31,15.25,15.28,184281.0,8.0998,8.1104,8.0786,8.0945,184281.0
2022-05-20 11:10:00,15.27,15.29,15.22,15.25,345128.0,8.0892,8.0998,8.0627,8.0786,345128.0
2022-05-20 11:15:00,15.25,15.28,15.22,15.24,443245.0,8.0786,8.0945,8.0627,8.0733,443245.0
2022-05-20 11:20:00,15.24,15.26,15.22,15.25,158270.0,8.0733,8.0839,8.0627,8.0786,158270.0
2022-05-20 11:25:00,15.25,15.31,15.24,15.29,181026.0,8.0786,8.1104,8.0733,8.0998,181026.0
2022-05-20 11:30:00,15.29,15.34,15.28,15.29,294756.0,8.0998,8.1263,8.0945,8.0998,294756.0
2022-05-20 11:35:00,15.29,15.3,15.26,15.28,214333.0,8.0998,8.1051,8.0839,8.0945,214333.0
2022-05-20 11:40:00,15.27,15.33,15.27,15.29,275231.0,8.0892,8.121,8.0892,8.0998,275231.0
2022-05-20 11:45:00,15.29,15.35,15.29,15.35,222567.0,8.0998,8.1316,8.0998,8.1316,222567.0
2022-05-20 11:50:00,15.35,15.38,15.32,15.32,262339.0,8.1316,8.1475,8.1157,8.1157,262339.0
2022-05-20 11:55:00,15.33,15.35,15.3,15.31,178322.0,8.121,8.1316,8.1051,8.1104,178322.0
2022-05-20 12:00:00,15.31,15.32,15.26,15.3,173977.0,8.1104,8.1157,8.0839,8.1051,173977.0
2022-05-20 12:05:00,15.3,15.34,15.26,15.27,206893.0,8.1051,8.1263,8.0839,8.0892,206893.0
2022-05-20 12:10:00,15.27,15.32,15.25,15.31,322887.0,8.0892,8.1157,8.0786,8.1104,322887.0
2022-05-20 12:15:00,15.31,15.32,15.29,15.29,140025.0,8.1104,8.1157,8.0998,8.0998,140025.0
2022-05-20 12:20:00,15.29,15.34,15.29,15.34,135981.0,8.0998,8.1263,8.0998,8.1263,135981.0
2022-05-20 12:25:00,15.33,15.33,15.28,15.31,183923.0,8.121,8.121,8.0945,8.1104,183923.0
2022-05-20 12:30:00,15.31,15.33,15.29,15.29,140314.0,8.1104,8.121,8.0998,8.0998,140314.0
2022-05-20 12:35:00,15.29,15.29,15.23,15.25,180369.0,8.0998,8.0998,8.068,8.0786,180369.0
2022-05-20 12:40:00,15.24,15.25,15.21,15.22,178372.0,8.0733,8.0786,8.0574,8.0627,178372.0
2022-05-20 12:45:00,15.22,15.24,15.18,15.24,280014.0,8.0627,8.0733,8.0415,8.0733,280014.0
2022-05-20 12:50:00,15.24,15.24,15.17,15.18,113455.0,8.0733,8.0733,8.0362,8.0415,113455.0
2022-05-20 12:55:00,15.18,15.22,15.17,15.19,199798.0,8.0415,8.0627,8.0362,8.0468,199798.0
2022-05-20 13:00:00,15.2,15.2,15.13,15.16,192199.0,8.0521,8.0521,8.015,8.0309,192199.0
2022-05-20 13:05:00,15.16,15.19,15.13,15.14,175978.0,8.0309,8.0468,8.015,8.0203,175978.0
2022-05-20 13:10:00,15.14,15.14,15.11,15.12,174251.0,8.0203,8.0203,8.0044,8.0097,174251.0
2022-05-20 13:15:00,15.13,15.13,15.09,15.1,231672.0,8.015,8.015,7.9939,7.9991,231672.0
2022-05-20 13:20:00,15.11,15.12,15.08,15.1,195577.0,8.0044,8.0097,7.9886,7.9991,195577.0
2022-05-20 13:25:00,15.1,15.11,15.07,15.09,220089.0,7.9991,8.0044,7.9833,7.9939,220089.0
2022-05-20 13:30:00,15.09,15.2,15.08,15.19,318058.0,7.9939,8.0521,7.9886,8.0468,318058.0
2022-05-20 13:35:00,15.19,15.2,15.17,15.17,332771.0,8.0468,8.0521,8.0362,8.0362,332771.0
2022-05-20 13:40:00,15.18,15.2,15.14,15.19,200470.0,8.0415,8.0521,8.0203,8.0468,200470.0
2022-05-20 13:45:00,15.2,15.24,15.18,15.2,251526.0,8.0521,8.0733,8.0415,8.0521,251526.0
2022-05-20 13:50:00,15.2,15.24,15.18,15.23,206786.0,8.0521,8.0733,8.0415,8.068,206786.0
2022-05-20 13:55:00,15.23,15.27,15.22,15.27,376066.0,8.068,8.0892,8.0627,8.0892,376066.0
2022-05-20 14:00:00,15.27,15.29,15.25,15.26,251322.0,8.0892,8.0998,8.0786,8.0839,251322.0
2022-05-20 14:05:00,15.26,15.26,15.18,15.22,220965.0,8.0839,8.0839,8.0415,8.0627,220965.0
2022-05-20 14:10:00,15.22,15.26,15.2,15.25,354906.0,8.0627,8.0839,8.0521,8.0786,354906.0
2022-05-20 14:15:00,15.25,15.26,15.2,15.24,141618.0,8.0786,8.0839,8.0521,8.0733,141618.0
2022-05-20 14:20:00,15.24,15.27,15.21,15.25,197080.0,8.0733,8.0892,8.0574,8.0786,197080.0
2022-05-20 14:25:00,15.24,15.26,15.21,15.22,249048.0,8.0733,8.0839,8.0574,8.0627,249048.0
2022-05-20 14:30:00,15.22,15.24,15.16,15.18,319021.0,8.0627,8.0733,8.0309,8.0415,319021.0
2022-05-20 14:35:00,15.18,15.23,15.17,15.22,206175.0,8.0415,8.068,8.0362,8.0627,206175.0
2022-05-20 14:40:00,15.22,15.31,15.21,15.31,235364.0,8.0627,8.1104,8.0574,8.1104,235364.0
2022-05-20 14:45:00,15.3,15.32,15.26,15.3,215619.0,8.1051,8.1157,8.0839,8.1051,215619.0
2022-05-20 14:50:00,15.3,15.35,15.29,15.33,160780.0,8.1051,8.1316,8.0998,8.121,160780.0
2022-05-20 14:55:00,15.33,15.34,15.28,15.28,188945.0,8.121,8.1263,8.0945,8.0945,188945.0
2022-05-20 15:00:00,15.29,15.33,15.26,15.28,299322.0,8.0998,8.121,8.0839,8.0945,299322.0
2022-05-20 15:05:00,15.28,15.3,15.26,15.28,151925.0,8.0945,8.1051,8.0839,8.0945,151925.0
2022-05-20 15:10:00,15.28,15.29,15.26,15.27,196035.0,8.0945,8.0998,8.0839,8.0892,196035.0
2022-05-20 15:15:00,15.27,15.3,15.25,15.29,194627.0,8.0892,8.1051,8.0786,8.0998,194627.0
2022-05-20 15:20:00,15.29,15.33,15.28,15.31,265590.0,8.0998,8.121,8.0945,8.1104,265590.0
2022-05-20 15:25:00,15.31,15.35,15.29,15.35,239330.0,8.1104,8.1316,8.0998,8.1316,239330.0
2022-05-20 15:30:00,15.35,15.37,15.32,15.36,401037.0,8.1316,8.1422,8.1157,8.1369,401037.0
2022-05-20 15:35:00,15.36,15.38,15.33,15.36,517459.0,8.1369,8.1475,8.121,8.1369,517459.0
2022-05-20 15:40:00,15.36,15.4,15.35,15.39,290304.0,8.1369,8.1581,8.1316,8.1528,290304.0
2022-05-20 15:45:00,15.39,15.42,15.38,15.41,611420.0,8.1528,8.1687,8.1475,8.1634,611420.0
2022-05-20 15:50:00,15.41,15.44,15.37,15.4,767274.0,8.1634,8.1793,8.1422,8.1581,767274.0
2022-05-20 15:55:00,15.4,15.42,15.38,15.42,1271912.0,8.1581,8.1687,8.1475,8.1687,1271912.0
2022-05-23 09:30:00,15.79,15.83,15.73,15.78,1705958.0,8.3647,8.3859,8.3329,8.3594,1705958.0
2022-05-23 09:35:00,15.79,15.81,15.69,15.71,597533.0,8.3647,8.3753,8.3117,8.3223,597533.0
2022-05-23 09:40:00,15.71,15.79,15.68,15.79,600350.0,8.3223,8.3647,8.3064,8.3647,600350.0
2022-05-23 09:45:00,15.79,15.83,15.74,15.82,365789.0,8.3647,8.3859,8.3382,8.3806,365789.0
2022-05-23 09:50:00,15.82,15.87,15.79,15.79,608541.0,8.3806,8.4071,8.3647,8.3647,608541.0
2022-05-23 09:55:00,15.79,15.82,15.75,15.75,609907.0,8.3647,8.3806,8.3435,8.3435,609907.0
2022-05-23 10:00:00,15.75,15.76,15.7,15.75,357119.0,8.3435,8.3488,8.317,8.3435,357119.0
2022-05-23 10:05:00,15.75,15.78,15.71,15.77,352412.0,8.3435,8.3594,8.3223,8.3541,352412.0
2022-05-23 10:10:00,15.76,15.82,15.75,15.81,365781.0,8.3488,8.3806,8.3435,8.3753,365781.0
2022-05-23 10:15:00,15.81,15.88,15.8,15.87,731068.0,8.3753,8.4123,8.37,8.4071,731068.0
2022-05-23 10:20:00,15.88,15.92,15.86,15.89,1136432.0,8.4123,8.4335,8.4018,8.4176,1136432.0
2022-05-23 10:25:00,15.89,15.91,15.84,15.9,616636.0,8.4176,8.4282,8.3912,8.4229,616636.0
2022-05-23 10:30:00,15.9,15.95,15.89,15.95,421491.0,8.4229,8.4494,8.4176,8.4494,421491.0
2022-05-23 10:35:00,15.95,15.96,15.94,15.95,315602.0,8.4494,8.4547,8.4441,8.4494,315602.0
2022-05-23 10:40:00,15.95,15.99,15.94,15.98,369616.0,8.4494,8.4706,8.4441,8.4653,369616.0
2022-05-23 10:45:00,15.98,16.02,15.97,16.0,641076.0,8.4653,8.4865,8.46,8.4759,641076.0
2022-05-23 10:50:00,15.99,15.99,15.94,15.98,639996.0,8.4706,8.4706,8.4441,8.4653,639996.0
2022-05-23 10:55:00,15.98,16.05,15.97,16.03,870084.0,8.4653,8.5024,8.46,8.4918,870084.0
2022-05-23 11:00:00,16.04,16.11,16.03,16.11,758246.0,8.4971,8.5342,8.4918,8.5342,758246.0
2022-05-23 11:05:00,16.11,16.11,16.05,16.05,579835.0,8.5342,8.5342,8.5024,8.5024,579835.0
2022-05-23 11:10:00,16.05,16.08,16.03,16.05,266869.0,8.5024,8.5183,8.4918,8.5024,266869.0
2022-05-23 11:15:00,16.06,16.06,16.02,16.03,156401.0,8.5077,8.5077,8.4865,8.4918,156401.0
2022-05-23 11:20:00,16.03,16.06,16.02,16.05,233077.0,8.4918,8.5077,8.4865,8.5024,233077.0
2022-05-23 11:25:00,16.05,16.07,16.01,16.02,522511.0,8.5024,8.513,8.4812,8.4865,522511.0
2022-05-23 11:30:00,16.02,16.07,16.0,16.06,600800.0,8.4865,8.513,8.4759,8.5077,600800.0
2022-05-23 11:35:00,16.06,16.08,16.03,16.08,435454.0,8.5077,8.5183,8.4918,8.5183,435454.0
2022-05-23 11:40:00,16.09,16.1,16.06,16.07,594220.0,8.5236,8.5289,8.5077,8.513,594220.0
2022-05-23 11:45:00,16.07,16.08,15.99,16.02,646068.0,8.513,8.5183,8.4706,8.4865,646068.0
2022-05-23 11:50:00,16.02,16.05,16.0,16.04,192448.0,8.4865,8.5024,8.4759,8.4971,192448.0
2022-05-23 11:55:00,16.04,16.06,16.03,16.04,154593.0,8.4971,8.5077,8.4918,8.4971,154593.0
2022-05-23 12:00:00,16.04,16.07,16.03,16.06,282593.0,8.4971,8.513,8.4918,8.5077,282593.0
2022-05-23 12:05:00,16.07,16.08,16.05,16.05,150692.0,8.513,8.5183,8.5024,8.5024,150692.0
2022-05-23 12:10:00,16.05,16.06,16.02,16.03,242045.0,8.5024,8.5077,8.4865,8.4918,242045.0
2022-05-23 12:15:00,16.03,16.04,16.01,16.03,161641.0,8.4918,8.4971,8.4812,8.4918,161641.0
2022-05-23 12:20:00,16.03,16.06,16.02,16.05,126408.0,8.4918,8.5077,8.4865,8.5024,126408.0
2022-05-23 12:25:00,16.05,16.06,16.02,16.03,199314.0,8.5024,8.5077,8.4865,8.4918,199314.0
2022-05-23 12:30:00,16.03,16.03,15.99,15.99,360483.0,8.4918,8.4918,8.4706,8.4706,360483.0
2022-05-23 12:35:00,16.0,16.03,15.99,16.03,103195.0,8.4759,8.4918,8.4706,8.4918,103195.0
2022-05-23 12:40:00,16.03,16.04,16.01,16.04,302183.0,8.4918,8.4971,8.4812,8.4971,302183.0
2022-05-23 12:45:00,16.04,16.05,16.03,16.04,158433.0,8.4971,8.5024,8.4918,8.4971,158433.0
2022-05-23 12:50:00,16.04,16.05,16.01,16.03,429084.0,8.4971,8.5024,8.4812,8.4918,429084.0
2022-05-23 12:55:00,16.03,16.06,16.02,16.05,185947.0,8.4918,8.5077,8.4865,8.5024,185947.0
2022-05-23 13:00:00,16.06,16.09,16.03,16.09,504534.0,8.5077,8.5236,8.4918,8.5236,504534.0
2022-05-23 13:05:00,16.09,16.09,16.06,16.07,183258.0,8.5236,8.5236,8.5077,8.513,183258.0
2022-05-23 13:10:00,16.07,16.08,16.04,16.06,190128.0,8.513,8.5183,8.4971,8.5077,190128.0
2022-05-23 13:15:00,16.06,16.06,15.98,16.0,158714.0,8.5077,8.5077,8.4653,8.4759,158714.0
2022-05-23 13:20:00,16.0,16.02,15.98,16.02,257631.0,8.4759,8.4865,8.4653,8.4865,257631.0
2022-05-23 13:25:00,16.02,16.06,16.01,16.05,234666.0,8.4865,8.5077,8.4812,8.5024,234666.0
2022-05-23 13:30:00,16.05,16.07,16.03,16.07,132975.0,8.5024,8.513,8.4918,8.513,132975.0
2022-05-23 13:35:00,16.06,16.09,16.05,16.06,293971.0,8.5077,8.5236,8.5024,8.5077,293971.0
2022-05-23 13:40:00,16.05,16.08,16.05,16.07,134450.0,8.5024,8.5183,8.5024,8.513,134450.0
2022-05-23 13:45:00,16.07,16.12,16.06,16.11,462069.0,8.513,8.5395,8.5077,8.5342,462069.0
2022-05-23 13:50:00,16.11,16.12,16.09,16.11,223728.0,8.5342,8.5395,8.5236,8.5342,223728.0
2022-05-23 13:55:00,16.11,16.13,16.1,16.13,234781.0,8.5342,8.5448,8.5289,8.5448,234781.0
2022-05-23 14:00:00,16.13,16.14,16.1,16.11,178638.0,8.5448,8.5501,8.5289,8.5342,178638.0
2022-05-23 14:05:00,16.11,16.15,16.1,16.14,273713.0,8.5342,8.5554,8.5289,8.5501,273713.0
2022-05-23 14:10:00,16.14,16.16,16.13,16.15,212604.0,8.5501,8.5607,8.5448,8.5554,212604.0
2022-05-23 14:15:00,16.15,16.17,16.12,16.16,315150.0,8.5554,8.566,8.5395,8.5607,315150.0
2022-05-23 14:20:00,16.16,16.17,16.13,16.15,628798.0,8.5607,8.566,8.5448,8.5554,628798.0
2022-05-23 14:25:00,16.15,16.16,16.13,16.14,329540.0,8.5554,8.5607,8.5448,8.5501,329540.0
2022-05-23 14:30:00,16.14,16.15,16.11,16.15,370847.0,8.5501,8.5554,8.5342,8.5554,370847.0
2022-05-23 14:35:00,16.14,16.16,16.12,16.16,440358.0,8.5501,8.5607,8.5395,8.5607,440358.0
2022-05-23 14:40:00,16.16,16.2,16.15,16.19,205634.0,8.5607,8.5819,8.5554,8.5766,205634.0
2022-05-23 14:45:00,16.19,16.22,16.18,16.2,629529.0,8.5766,8.5925,8.5713,8.5819,629529.0
2022-05-23 14:50:00,16.21,16.23,16.19,16.21,697892.0,8.5872,8.5978,8.5766,8.5872,697892.0
2022-05-23 14:55:00,16.21,16.23,16.21,16.23,288928.0,8.5872,8.5978,8.5872,8.5978,288928.0
2022-05-23 15:00:00,16.23,16.27,16.22,16.27,684549.0,8.5978,8.6189,8.5925,8.6189,684549.0
2022-05-23 15:05:00,16.27,16.27,16.23,16.25,309245.0,8.6189,8.6189,8.5978,8.6084,309245.0
2022-05-23 15:10:00,16.25,16.26,16.22,16.25,434724.0,8.6084,8.6137,8.5925,8.6084,434724.0
2022-05-23 15:15:00,16.25,16.26,16.21,16.24,536242.0,8.6084,8.6137,8.5872,8.6031,536242.0
2022-05-23 15:20:00,16.24,16.26,16.23,16.26,408815.0,8.6031,8.6137,8.5978,8.6137,408815.0
2022-05-23 15:25:00,16.25,16.26,16.23,16.23,559873.0,8.6084,8.6137,8.5978,8.5978,559873.0
2022-05-23 15:30:00,16.24,16.28,16.22,16.28,845357.0,8.6031,8.6242,8.5925,8.6242,845357.0
2022-05-23 15:35:00,16.28,16.3,16.26,16.27,895718.0,8.6242,8.6348,8.6137,8.6189,895718.0
2022-05-23 15:40:00,16.27,16.28,16.24,16.25,654414.0,8.6189,8.6242,8.6031,8.6084,654414.0
2022-05-23 15:45:00,16.25,16.25,16.21,16.22,638569.0,8.6084,8.6084,8.5872,8.5925,638569.0
2022-05-23 15:50:00,16.22,16.25,16.21,16.23,1028842.0,8.5925,8.6084,8.5872,8.5978,1028842.0
2022-05-23 15:55:00,16.23,16.27,16.22,16.27,1295510.0,8.5978,8.6189,8.5925,8.6189,1295510.0
2022-05-24 09:30:00,14.39,14.45,14.24,14.26,2077033.0,8.4097,8.4447,8.322,8.3337,2077033.0
2022-05-24 09:35:00,14.26,14.33,14.25,14.27,1179952.0,8.3337,8.3746,8.3279,8.3396,1179952.0
2022-05-24 09:40:00,14.27,14.42,14.27,14.42,761863.0,8.3396,8.4272,8.3396,8.4272,761863.0
2022-05-24 09:45:00,14.41,14.47,14.39,14.44,855405.0,8.4214,8.4564,8.4097,8.4389,855405.0
2022-05-24 09:50:00,14.44,14.46,14.4,14.43,612974.0,8.4389,8.4506,8.4155,8.4331,612974.0
2022-05-24 09:55:00,14.43,14.44,14.37,14.39,842851.0,8.4331,8.4389,8.398,8.4097,842851.0
2022-05-24 10:00:00,14.38,14.4,14.3,14.35,507715.0,8.4038,8.4155,8.3571,8.3863,507715.0
2022-05-24 10:05:00,14.35,14.37,14.31,14.33,389888.0,8.3863,8.398,8.3629,8.3746,389888.0
2022-05-24 10:10:00,14.32,14.33,14.25,14.25,606173.0,8.3688,8.3746,8.3279,8.3279,606173.0
2022-05-24 10:15:00,14.25,14.26,14.16,14.17,1185269.0,8.3279,8.3337,8.2753,8.2811,1185269.0
2022-05-24 10:20:00,14.17,14.21,14.15,14.15,701347.0,8.2811,8.3045,8.2694,8.2694,701347.0
2022-05-24 10:25:00,14.15,14.24,14.13,14.24,780575.0,8.2694,8.322,8.2577,8.322,780575.0
2022-05-24 10:30:00,14.23,14.25,14.2,14.2,522507.0,8.3162,8.3279,8.2986,8.2986,522507.0
2022-05-24 10:35:00,14.2,14.21,14.14,14.16,382730.0,8.2986,8.3045,8.2636,8.2753,382730.0
2022-05-24 10:40:00,14.16,14.16,14.1,14.11,491003.0,8.2753,8.2753,8.2402,8.246,491003.0
2022-05-24 10:45:00,14.11,14.11,14.01,14.02,886588.0,8.246,8.246,8.1876,8.1935,886588.0
2022-05-24 10:50:00,14.02,14.05,13.96,14.03,1056254.0,8.1935,8.211,8.1584,8.1993,1056254.0
2022-05-24 10:55:00,14.03,14.05,14.0,14.04,831603.0,8.1993,8.211,8.1818,8.2051,831603.0
2022-05-24 11:00:00,14.05,14.1,14.03,14.04,777481.0,8.211,8.2402,8.1993,8.2051,777481.0
2022-05-24 11:05:00,14.03,14.08,14.01,14.06,362856.0,8.1993,8.2285,8.1876,8.2168,362856.0
2022-05-24 11:10:00,14.07,14.08,14.04,14.04,400170.0,8.2227,8.2285,8.2051,8.2051,400170.0
2022-05-24 11:15:00,14.04,14.06,13.99,14.0,461650.0,8.2051,8.2168,8.1759,8.1818,461650.0
2022-05-24 11:20:00,14.0,14.04,13.98,14.04,816352.0,8.1818,8.2051,8.1701,8.2051,816352.0
2022-05-24 11:25:00,14.03,14.05,14.0,14.02,572545.0,8.1993,8.211,8.1818,8.1935,572545.0
2022-05-24 11:30:00,14.01,14.03,14.0,14.03,479197.0,8.1876,8.1993,8.1818,8.1993,479197.0
2022-05-24 11:35:00,14.03,14.06,14.01,14.04,316756.0,8.1993,8.2168,8.1876,8.2051,316756.0
2022-05-24 11:40:00,14.04,14.16,14.04,14.14,543926.0,8.2051,8.2753,8.2051,8.2636,543926.0
2022-05-24 11:45:00,14.14,14.19,14.12,14.19,383713.0,8.2636,8.2928,8.2519,8.2928,383713.0
2022-05-24 11:50:00,14.19,14.2,14.14,14.15,313556.0,8.2928,8.2986,8.2636,8.2694,313556.0
2022-05-24 11:55:00,14.15,14.18,14.13,14.17,239036.0,8.2694,8.287,8.2577,8.2811,239036.0
2022-05-24 12:00:00,14.17,14.17,14.1,14.12,482308.0,8.2811,8.2811,8.2402,8.2519,482308.0
2022-05-24 12:05:00,14.12,14.15,14.09,14.14,137386.0,8.2519,8.2694,8.2344,8.2636,137386.0
2022-05-24 12:10:00,14.14,14.15,14.11,14.14,139145.0,8.2636,8.2694,8.246,8.2636,139145.0
2022-05-24 12:15:00,14.14,14.18,14.08,14.1,240932.0,8.2636,8.287,8.2285,8.2402,240932.0
2022-05-24 12:20:00,14.1,14.1,14.05,14.1,320354.0,8.2402,8.2402,8.211,8.2402,320354.0
2022-05-24 12:25:00,14.1,14.12,14.08,14.09,353482.0,8.2402,8.2519,8.2285,8.2344,353482.0
2022-05-24 12:30:00,14.09,14.11,14.06,14.07,263469.0,8.2344,8.246,8.2168,8.2227,263469.0
2022-05-24 12:35:00,14.07,14.07,14.01,14.04,298583.0,8.2227,8.2227,8.1876,8.2051,298583.0
2022-05-24 12:40:00,14.05,14.05,14.01,14.01,159980.0,8.211,8.211,8.1876,8.1876,159980.0
2022-05-24 12:45:00,14.02,14.04,14.0,14.04,327121.0,8.1935,8.2051,8.1818,8.2051,327121.0
2022-05-24 12:50:00,14.03,14.06,14.02,14.05,124010.0,8.1993,8.2168,8.1935,8.211,124010.0
2022-05-24 12:55:00,14.05,14.09,14.04,14.05,195541.0,8.211,8.2344,8.2051,8.211,195541.0
2022-05-24 13:00:00,14.04,14.05,14.02,14.02,112740.0,8.2051,8.211,8.1935,8.1935,112740.0
2022-05-24 13:05:00,14.03,14.04,14.02,14.03,205770.0,8.1993,8.2051,8.1935,8.1993,205770.0
2022-05-24 13:10:00,14.03,14.03,14.01,14.02,200360.0,8.1993,8.1993,8.1876,8.1935,200360.0
2022-05-24 13:15:00,14.01,14.02,14.0,14.01,234308.0,8.1876,8.1935,8.1818,8.1876,234308.0
2022-05-24 13:20:00,14.01,14.01,13.95,13.96,1326610.0,8.1876,8.1876,8.1525,8.1584,1326610.0
2022-05-24 13:25:00,13.96,14.01,13.95,14.01,375609.0,8.1584,8.1876,8.1525,8.1876,375609.0
2022-05-24 13:30:00,14.01,14.03,13.98,13.98,881501.0,8.1876,8.1993,8.1701,8.1701,881501.0
2022-05-24 13:35:00,13.99,14.0,13.97,13.99,455053.0,8.1759,8.1818,8.1642,8.1759,455053.0
2022-05-24 13:40:00,13.99,14.01,13.98,13.99,428684.0,8.1759,8.1876,8.1701,8.1759,428684.0
2022-05-24 13:45:00,13.99,14.05,13.98,14.04,493329.0,8.1759,8.211,8.1701,8.2051,493329.0
2022-05-24 13:50:00,14.04,14.1,14.03,14.09,319266.0,8.2051,8.2402,8.1993,8.2344,319266.0
2022-05-24 13:55:00,14.09,14.09,14.06,14.07,149855.0,8.2344,8.2344,8.2168,8.2227,149855.0
2022-05-24 14:00:00,14.08,14.08,14.03,14.03,356377.0,8.2285,8.2285,8.1993,8.1993,356377.0
2022-05-24 14:05:00,14.03,14.13,14.03,14.12,417493.0,8.1993,8.2577,8.1993,8.2519,417493.0
2022-05-24 14:10:00,14.12,14.17,14.11,14.15,408478.0,8.2519,8.2811,8.246,8.2694,408478.0
2022-05-24 14:15:00,14.15,14.15,14.08,14.09,356584.0,8.2694,8.2694,8.2285,8.2344,356584.0
2022-05-24 14:20:00,14.09,14.12,14.07,14.12,464153.0,8.2344,8.2519,8.2227,8.2519,464153.0
2022-05-24 14:25:00,14.12,14.13,14.1,14.11,469131.0,8.2519,8.2577,8.2402,8.246,469131.0
2022-05-24 14:30:00,14.11,14.13,14.1,14.13,278629.0,8.246,8.2577,8.2402,8.2577,278629.0
2022-05-24 14:35:00,14.13,14.15,14.1,14.14,352299.0,8.2577,8.2694,8.2402,8.2636,352299.0
2022-05-24 14:40:00,14.14,14.15,14.09,14.1,422255.0,8.2636,8.2694,8.2344,8.2402,422255.0
2022-05-24 14:45:00,14.1,14.11,14.05,14.06,388734.0,8.2402,8.246,8.211,8.2168,388734.0
2022-05-24 14:50:00,14.06,14.07,14.04,14.06,218519.0,8.2168,8.2227,8.2051,8.2168,218519.0
2022-05-24 14:55:00,14.05,14.06,14.04,14.05,195691.0,8.211,8.2168,8.2051,8.211,195691.0
2022-05-24 15:00:00,14.05,14.09,14.04,14.08,163030.0,8.211,8.2344,8.2051,8.2285,163030.0
2022-05-24 15:05:00,14.08,14.1,14.08,14.08,165095.0,8.2285,8.2402,8.2285,8.2285,165095.0
2022-05-24 15:10:00,14.09,14.1,14.08,14.09,234232.0,8.2344,8.2402,8.2285,8.2344,234232.0
2022-05-24 15:15:00,14.09,14.13,14.08,14.12,621516.0,8.2344,8.2577,8.2285,8.2519,621516.0
2022-05-24 15:20:00,14.12,14.16,14.1,14.15,530783.0,8.2519,8.2753,8.2402,8.2694,530783.0
2022-05-24 15:25:00,14.14,14.17,14.13,14.17,588772.0,8.2636,8.2811,8.2577,8.2811,588772.0
2022-05-24 15:30:00,14.17,14.18,14.15,14.17,399208.0,8.2811,8.287,8.2694,8.2811,399208.0
2022-05-24 15:35:00,14.18,14.24,14.17,14.23,661136.0,8.287,8.322,8.2811,8.3162,661136.0
2022-05-24 15:40:00,14.23,14.26,14.2,14.21,700825.0,8.3162,8.3337,8.2986,8.3045,700825.0
2022-05-24 15:45:00,14.21,14.25,14.2,14.21,1068174.0,8.3045,8.3279,8.2986,8.3045,1068174.0
2022-05-24 15:50:00,14.21,14.23,14.17,14.18,709229.0,8.3045,8.3162,8.2811,8.287,709229.0
2022-05-24 15:55:00,14.17,14.23,14.17,14.22,1921272.0,8.2811,8.3162,8.2811,8.3103,1921272.0
2022-05-25 09:30:00,14.25,14.41,14.24,14.41,2105319.0,8.3279,8.4214,8.322,8.4214,2105319.0
2022-05-25 09:35:00,14.41,14.46,14.36,14.39,836401.0,8.4214,8.4506,8.3922,8.4097,836401.0
2022-05-25 09:40:00,14.4,14.44,14.34,14.43,916241.0,8.4155,8.4389,8.3805,8.4331,916241.0
2022-05-25 09:45:00,14.44,14.49,14.37,14.38,794484.0,8.4389,8.4681,8.398,8.4038,794484.0
2022-05-25 09:50:00,14.38,14.46,14.36,14.45,666824.0,8.4038,8.4506,8.3922,8.4447,666824.0
2022-05-25 09:55:00,14.46,14.48,14.42,14.46,850343.0,8.4506,8.4623,8.4272,8.4506,850343.0
2022-05-25 10:00:00,14.46,14.54,14.45,14.52,527846.0,8.4506,8.4973,8.4447,8.4857,527846.0
2022-05-25 10:05:00,14.53,14.53,14.45,14.51,1056646.0,8.4915,8.4915,8.4447,8.4798,1056646.0
2022-05-25 10:10:00,14.5,14.53,14.46,14.5,515685.0,8.474,8.4915,8.4506,8.474,515685.0
2022-05-25 10:15:00,14.49,14.52,14.48,14.52,324025.0,8.4681,8.4857,8.4623,8.4857,324025.0
2022-05-25 10:20:00,14.52,14.57,14.5,14.54,462035.0,8.4857,8.5149,8.474,8.4973,462035.0
2022-05-25 10:25:00,14.54,14.57,14.48,14.5,843732.0,8.4973,8.5149,8.4623,8.474,843732.0
2022-05-25 10:30:00,14.48,14.49,14.44,14.46,490073.0,8.4623,8.4681,8.4389,8.4506,490073.0
2022-05-25 10:35:00,14.46,14.49,14.41,14.46,626536.0,8.4506,8.4681,8.4214,8.4506,626536.0
2022-05-25 10:40:00,14.46,14.48,14.41,14.42,454182.0,8.4506,8.4623,8.4214,8.4272,454182.0
2022-05-25 10:45:00,14.41,14.43,14.39,14.4,457879.0,8.4214,8.4331,8.4097,8.4155,457879.0
2022-05-25 10:50:00,14.41,14.46,14.41,14.45,167425.0,8.4214,8.4506,8.4214,8.4447,167425.0
2022-05-25 10:55:00,14.45,14.48,14.43,14.45,185356.0,8.4447,8.4623,8.4331,8.4447,185356.0
2022-05-25 11:00:00,14.46,14.47,14.43,14.45,360606.0,8.4506,8.4564,8.4331,8.4447,360606.0
2022-05-25 11:05:00,14.45,14.47,14.43,14.46,160027.0,8.4447,8.4564,8.4331,8.4506,160027.0
2022-05-25 11:10:00,14.46,14.46,14.4,14.42,153144.0,8.4506,8.4506,8.4155,8.4272,153144.0
2022-05-25 11:15:00,14.42,14.43,14.39,14.42,252480.0,8.4272,8.4331,8.4097,8.4272,252480.0
2022-05-25 11:20:00,14.43,14.43,14.39,14.41,449773.0,8.4331,8.4331,8.4097,8.4214,449773.0
2022-05-25 11:25:00,14.4,14.42,14.4,14.42,303838.0,8.4155,8.4272,8.4155,8.4272,303838.0
2022-05-25 11:30:00,14.42,14.42,14.38,14.39,293409.0,8.4272,8.4272,8.4038,8.4097,293409.0
2022-05-25 11:35:00,14.39,14.4,14.33,14.35,374761.0,8.4097,8.4155,8.3746,8.3863,374761.0
2022-05-25 11:40:00,14.35,14.37,14.33,14.35,257261.0,8.3863,8.398,8.3746,8.3863,257261.0
2022-05-25 11:45:00,14.36,14.38,14.34,14.37,215739.0,8.3922,8.4038,8.3805,8.398,215739.0
2022-05-25 11:50:00,14.37,14.37,14.33,14.35,237364.0,8.398,8.398,8.3746,8.3863,237364.0
2022-05-25 11:55:00,14.35,14.35,14.32,14.32,240558.0,8.3863,8.3863,8.3688,8.3688,240558.0
2022-05-25 12:00:00,14.32,14.34,14.31,14.32,153097.0,8.3688,8.3805,8.3629,8.3688,153097.0
2022-05-25 12:05:00,14.32,14.33,14.3,14.31,224171.0,8.3688,8.3746,8.3571,8.3629,224171.0
2022-05-25 12:10:00,14.31,14.34,14.3,14.34,286520.0,8.3629,8.3805,8.3571,8.3805,286520.0
2022-05-25 12:15:00,14.34,14.38,14.33,14.36,294419.0,8.3805,8.4038,8.3746,8.3922,294419.0
2022-05-25 12:20:00,14.36,14.36,14.31,14.33,145742.0,8.3922,8.3922,8.3629,8.3746,145742.0
2022-05-25 12:25:00,14.33,14.33,14.29,14.31,278640.0,8.3746,8.3746,8.3512,8.3629,278640.0
2022-05-25 12:30:00,14.31,14.35,14.31,14.33,184518.0,8.3629,8.3863,8.3629,8.3746,184518.0
2022-05-25 12:35:00,14.33,14.34,14.31,14.33,121614.0,8.3746,8.3805,8.3629,8.3746,121614.0
2022-05-25 12:40:00,14.32,14.37,14.32,14.37,217225.0,8.3688,8.398,8.3688,8.398,217225.0
2022-05-25 12:45:00,14.37,14.38,14.36,14.37,71278.0,8.398,8.4038,8.3922,8.398,71278.0
2022-05-25 12:50:00,14.37,14.37,14.35,14.37,123195.0,8.398,8.398,8.3863,8.398,123195.0
2022-05-25 12:55:00,14.36,14.36,14.35,14.36,27551.0,8.3922,8.3922,8.3863,8.3922,27551.0
2022-05-25 13:00:00,14.35,14.36,14.34,14.35,137698.0,8.3863,8.3922,8.3805,8.3863,137698.0
2022-05-25 13:05:00,14.35,14.36,14.29,14.32,317700.0,8.3863,8.3922,8.3512,8.3688,317700.0
2022-05-25 13:10:00,14.32,14.32,14.29,14.32,118522.0,8.3688,8.3688,8.3512,8.3688,118522.0
2022-05-25 13:15:00,14.32,14.35,14.31,14.35,200107.0,8.3688,8.3863,8.3629,8.3863,200107.0
2022-05-25 13:20:00,14.35,14.41,14.35,14.41,563374.0,8.3863,8.4214,8.3863,8.4214,563374.0
2022-05-25 13:25:00,14.41,14.41,14.38,14.4,519102.0,8.4214,8.4214,8.4038,8.4155,519102.0
2022-05-25 13:30:00,14.4,14.43,14.38,14.4,691296.0,8.4155,8.4331,8.4038,8.4155,691296.0
2022-05-25 13:35:00,14.4,14.42,14.38,14.41,428065.0,8.4155,8.4272,8.4038,8.4214,428065.0
2022-05-25 13:40:00,14.41,14.45,14.39,14.45,489309.0,8.4214,8.4447,8.4097,8.4447,489309.0
2022-05-25 13:45:00,14.45,14.46,14.43,14.44,131471.0,8.4447,8.4506,8.4331,8.4389,131471.0
2022-05-25 13:50:00,14.44,14.44,14.42,14.43,356280.0,8.4389,8.4389,8.4272,8.4331,356280.0
2022-05-25 13:55:00,14.43,14.47,14.43,14.45,285215.0,8.4331,8.4564,8.4331,8.4447,285215.0
2022-05-25 14:00:00,14.44,14.52,14.43,14.48,418332.0,8.4389,8.4857,8.4331,8.4623,418332.0
2022-05-25 14:05:00,14.49,14.5,14.37,14.44,340399.0,8.4681,8.474,8.398,8.4389,340399.0
2022-05-25 14:10:00,14.44,14.52,14.44,14.5,464836.0,8.4389,8.4857,8.4389,8.474,464836.0
2022-05-25 14:15:00,14.51,14.56,14.5,14.52,642536.0,8.4798,8.509,8.474,8.4857,642536.0
2022-05-25 14:20:00,14.52,14.57,14.51,14.54,535852.0,8.4857,8.5149,8.4798,8.4973,535852.0
2022-05-25 14:25:00,14.54,14.6,14.53,14.6,648377.0,8.4973,8.5324,8.4915,8.5324,648377.0
2022-05-25 14:30:00,14.6,14.6,14.53,14.55,495674.0,8.5324,8.5324,8.4915,8.5032,495674.0
2022-05-25 14:35:00,14.56,14.56,14.52,14.53,377621.0,8.509,8.509,8.4857,8.4915,377621.0
2022-05-25 14:40:00,14.53,14.55,14.51,14.52,211150.0,8.4915,8.5032,8.4798,8.4857,211150.0
2022-05-25 14:45:00,14.52,14.54,14.51,14.51,177626.0,8.4857,8.4973,8.4798,8.4798,177626.0
2022-05-25 14:50:00,14.52,14.56,14.51,14.56,168907.0,8.4857,8.509,8.4798,8.509,168907.0
2022-05-25 14:55:00,14.55,14.58,14.55,14.57,241345.0,8.5032,8.5207,8.5032,8.5149,241345.0
2022-05-25 15:00:00,14.57,14.59,14.55,14.59,257227.0,8.5149,8.5266,8.5032,8.5266,257227.0
2022-05-25 15:05:00,14.59,14.6,14.57,14.6,501187.0,8.5266,8.5324,8.5149,8.5324,501187.0
2022-05-25 15:10:00,14.6,14.63,14.59,14.62,172210.0,8.5324,8.5499,8.5266,8.5441,172210.0
2022-05-25 15:15:00,14.62,14.63,14.58,14.59,541249.0,8.5441,8.5499,8.5207,8.5266,541249.0
2022-05-25 15:20:00,14.59,14.61,14.57,14.58,395172.0,8.5266,8.5383,8.5149,8.5207,395172.0
2022-05-25 15:25:00,14.58,14.58,14.56,14.57,152233.0,8.5207,8.5207,8.509,8.5149,152233.0
2022-05-25 15:30:00,14.57,14.58,14.55,14.57,233573.0,8.5149,8.5207,8.5032,8.5149,233573.0
2022-05-25 15:35:00,14.57,14.57,14.54,14.57,365832.0,8.5149,8.5149,8.4973,8.5149,365832.0
2022-05-25 15:40:00,14.57,14.57,14.55,14.57,221167.0,8.5149,8.5149,8.5032,8.5149,221167.0
2022-05-25 15:45:00,14.56,14.58,14.55,14.57,492061.0,8.509,8.5207,8.5032,8.5149,492061.0
2022-05-25 15:50:00,14.56,14.57,14.54,14.55,1022289.0,8.509,8.5149,8.4973,8.5032,1022289.0
2022-05-25 15:55:00,14.55,14.56,14.53,14.53,1722468.0,8.5032,8.509,8.4915,8.4915,1722468.0
2022-05-26 09:30:00,14.55,14.66,14.54,14.65,727947.0,8.5032,8.5675,8.4973,8.5616,727947.0
2022-05-26 09:35:00,14.65,14.66,14.56,14.64,765732.0,8.5616,8.5675,8.509,8.5558,765732.0
2022-05-26 09:40:00,14.64,14.69,14.6,14.61,576890.0,8.5558,8.585,8.5324,8.5383,576890.0
2022-05-26 09:45:00,14.61,14.68,14.6,14.65,616502.0,8.5383,8.5792,8.5324,8.5616,616502.0
2022-05-26 09:50:00,14.65,14.72,14.64,14.71,467695.0,8.5616,8.6025,8.5558,8.5967,467695.0
2022-05-26 09:55:00,14.67,14.74,14.67,14.73,681946.0,8.5733,8.6142,8.5733,8.6084,681946.0
2022-05-26 10:00:00,14.73,14.79,14.72,14.78,518671.0,8.6084,8.6434,8.6025,8.6376,518671.0
2022-05-26 10:05:00,14.78,14.78,14.74,14.77,263246.0,8.6376,8.6376,8.6142,8.6318,263246.0
2022-05-26 10:10:00,14.77,14.8,14.75,14.79,318488.0,8.6318,8.6493,8.6201,8.6434,318488.0
2022-05-26 10:15:00,14.79,14.81,14.75,14.76,316474.0,8.6434,8.6551,8.6201,8.6259,316474.0
2022-05-26 10:20:00,14.76,14.82,14.75,14.81,306014.0,8.6259,8.661,8.6201,8.6551,306014.0
2022-05-26 10:25:00,14.81,14.82,14.77,14.79,174537.0,8.6551,8.661,8.6318,8.6434,174537.0
2022-05-26 10:30:00,14.79,14.83,14.78,14.8,606439.0,8.6434,8.6668,8.6376,8.6493,606439.0
2022-05-26 10:35:00,14.8,14.81,14.76,14.78,223730.0,8.6493,8.6551,8.6259,8.6376,223730.0
2022-05-26 10:40:00,14.77,14.82,14.77,14.81,153364.0,8.6318,8.661,8.6318,8.6551,153364.0
2022-05-26 10:45:00,14.81,14.84,14.8,14.83,192323.0,8.6551,8.6727,8.6493,8.6668,192323.0
2022-05-26 10:50:00,14.84,14.86,14.83,14.85,167865.0,8.6727,8.6844,8.6668,8.6785,167865.0
2022-05-26 10:55:00,14.85,14.87,14.84,14.87,252668.0,8.6785,8.6902,8.6727,8.6902,252668.0
2022-05-26 11:00:00,14.86,14.88,14.83,14.84,262139.0,8.6844,8.696,8.6668,8.6727,262139.0
2022-05-26 11:05:00,14.84,14.88,14.83,14.84,342693.0,8.6727,8.696,8.6668,8.6727,342693.0
2022-05-26 11:10:00,14.84,14.87,14.83,14.87,158126.0,8.6727,8.6902,8.6668,8.6902,158126.0
2022-05-26 11:15:00,14.87,14.88,14.85,14.88,205216.0,8.6902,8.696,8.6785,8.696,205216.0
2022-05-26 11:20:00,14.88,14.88,14.84,14.85,140905.0,8.696,8.696,8.6727,8.6785,140905.0
2022-05-26 11:25:00,14.85,14.85,14.83,14.84,111571.0,8.6785,8.6785,8.6668,8.6727,111571.0
2022-05-26 11:30:00,14.84,14.86,14.82,14.83,146213.0,8.6727,8.6844,8.661,8.6668,146213.0
2022-05-26 11:35:00,14.83,14.85,14.82,14.84,184398.0,8.6668,8.6785,8.661,8.6727,184398.0
2022-05-26 11:40:00,14.84,14.84,14.81,14.82,112987.0,8.6727,8.6727,8.6551,8.661,112987.0
2022-05-26 11:45:00,14.82,14.82,14.79,14.8,257703.0,8.661,8.661,8.6434,8.6493,257703.0
2022-05-26 11:50:00,14.8,14.8,14.77,14.78,150503.0,8.6493,8.6493,8.6318,8.6376,150503.0
2022-05-26 11:55:00,14.79,14.79,14.78,14.79,54335.0,8.6434,8.6434,8.6376,8.6434,54335.0
2022-05-26 12:00:00,14.78,14.84,14.78,14.83,187921.0,8.6376,8.6727,8.6376,8.6668,187921.0
2022-05-26 12:05:00,14.83,14.83,14.79,14.8,119029.0,8.6668,8.6668,8.6434,8.6493,119029.0
2022-05-26 12:10:00,14.8,14.82,14.79,14.81,99890.0,8.6493,8.661,8.6434,8.6551,99890.0
2022-05-26 12:15:00,14.81,14.81,14.74,14.76,199115.0,8.6551,8.6551,8.6142,8.6259,199115.0
2022-05-26 12:20:00,14.76,14.76,14.71,14.73,176902.0,8.6259,8.6259,8.5967,8.6084,176902.0
2022-05-26 12:25:00,14.73,14.73,14.71,14.72,146348.0,8.6084,8.6084,8.5967,8.6025,146348.0
2022-05-26 12:30:00,14.72,14.74,14.72,14.72,75735.0,8.6025,8.6142,8.6025,8.6025,75735.0
2022-05-26 12:35:00,14.72,14.73,14.7,14.73,113267.0,8.6025,8.6084,8.5909,8.6084,113267.0
2022-05-26 12:40:00,14.73,14.74,14.71,14.72,144688.0,8.6084,8.6142,8.5967,8.6025,144688.0
2022-05-26 12:45:00,14.72,14.76,14.71,14.76,239027.0,8.6025,8.6259,8.5967,8.6259,239027.0
2022-05-26 12:50:00,14.76,14.79,14.75,14.79,119949.0,8.6259,8.6434,8.6201,8.6434,119949.0
2022-05-26 12:55:00,14.79,14.82,14.79,14.82,337826.0,8.6434,8.661,8.6434,8.661,337826.0
2022-05-26 13:00:00,14.82,14.85,14.81,14.84,398814.0,8.661,8.6785,8.6551,8.6727,398814.0
2022-05-26 13:05:00,14.84,14.85,14.83,14.85,187639.0,8.6727,8.6785,8.6668,8.6785,187639.0
2022-05-26 13:10:00,14.85,14.85,14.81,14.83,372147.0,8.6785,8.6785,8.6551,8.6668,372147.0
2022-05-26 13:15:00,14.83,14.83,14.78,14.81,177952.0,8.6668,8.6668,8.6376,8.6551,177952.0
2022-05-26 13:20:00,14.81,14.82,14.76,14.77,341567.0,8.6551,8.661,8.6259,8.6318,341567.0
2022-05-26 13:25:00,14.77,14.79,14.76,14.79,98064.0,8.6318,8.6434,8.6259,8.6434,98064.0
2022-05-26 13:30:00,14.79,14.8,14.78,14.79,100251.0,8.6434,8.6493,8.6376,8.6434,100251.0
2022-05-26 13:35:00,14.79,14.79,14.76,14.78,197316.0,8.6434,8.6434,8.6259,8.6376,197316.0
2022-05-26 13:40:00,14.78,14.79,14.74,14.75,338161.0,8.6376,8.6434,8.6142,8.6201,338161.0
2022-05-26 13:45:00,14.75,14.75,14.74,14.75,97266.0,8.6201,8.6201,8.6142,8.6201,97266.0
2022-05-26 13:50:00,14.75,14.76,14.72,14.73,134892.0,8.6201,8.6259,8.6025,8.6084,134892.0
2022-05-26 13:55:00,14.73,14.75,14.72,14.73,177791.0,8.6084,8.6201,8.6025,8.6084,177791.0
2022-05-26 14:00:00,14.73,14.73,14.69,14.71,354924.0,8.6084,8.6084,8.585,8.5967,354924.0
2022-05-26 14:05:00,14.71,14.76,14.71,14.75,131368.0,8.5967,8.6259,8.5967,8.6201,131368.0
2022-05-26 14:10:00,14.76,14.78,14.75,14.77,95252.0,8.6259,8.6376,8.6201,8.6318,95252.0
2022-05-26 14:15:00,14.77,14.8,14.77,14.79,138593.0,8.6318,8.6493,8.6318,8.6434,138593.0
2022-05-26 14:20:00,14.8,14.84,14.79,14.84,375497.0,8.6493,8.6727,8.6434,8.6727,375497.0
2022-05-26 14:25:00,14.83,14.85,14.8,14.8,188767.0,8.6668,8.6785,8.6493,8.6493,188767.0
2022-05-26 14:30:00,14.8,14.84,14.8,14.82,233415.0,8.6493,8.6727,8.6493,8.661,233415.0
2022-05-26 14:35:00,14.82,14.82,14.78,14.79,274257.0,8.661,8.661,8.6376,8.6434,274257.0
2022-05-26 14:40:00,14.79,14.83,14.78,14.83,245892.0,8.6434,8.6668,8.6376,8.6668,245892.0
2022-05-26 14:45:00,14.83,14.83,14.81,14.82,135219.0,8.6668,8.6668,8.6551,8.661,135219.0
2022-05-26 14:50:00,14.82,14.87,14.81,14.86,783697.0,8.661,8.6902,8.6551,8.6844,783697.0
2022-05-26 14:55:00,14.86,14.88,14.85,14.86,221810.0,8.6844,8.696,8.6785,8.6844,221810.0
2022-05-26 15:00:00,14.86,14.87,14.81,14.82,242114.0,8.6844,8.6902,8.6551,8.661,242114.0
2022-05-26 15:05:00,14.82,14.85,14.8,14.84,147643.0,8.661,8.6785,8.6493,8.6727,147643.0
2022-05-26 15:10:00,14.84,14.84,14.8,14.81,77415.0,8.6727,8.6727,8.6493,8.6551,77415.0
2022-05-26 15:15:00,14.81,14.82,14.78,14.81,217450.0,8.6551,8.661,8.6376,8.6551,217450.0
2022-05-26 15:20:00,14.82,14.82,14.79,14.81,113551.0,8.661,8.661,8.6434,8.6551,113551.0
2022-05-26 15:25:00,14.8,14.81,14.78,14.79,837236.0,8.6493,8.6551,8.6376,8.6434,837236.0
2022-05-26 15:30:00,14.79,14.81,14.77,14.8,526785.0,8.6434,8.6551,8.6318,8.6493,526785.0
2022-05-26 15:35:00,14.8,14.82,14.79,14.82,211876.0,8.6493,8.661,8.6434,8.661,211876.0
2022-05-26 15:40:00,14.81,14.83,14.81,14.83,288506.0,8.6551,8.6668,8.6551,8.6668,288506.0
2022-05-26 15:45:00,14.83,14.83,14.81,14.82,669544.0,8.6668,8.6668,8.6551,8.661,669544.0
2022-05-26 15:50:00,14.82,14.83,14.8,14.81,397924.0,8.661,8.6668,8.6493,8.6551,397924.0
2022-05-26 15:55:00,14.8,14.81,14.77,14.79,752703.0,8.6493,8.6551,8.6318,8.6434,752703.0
2022-05-27 09:30:00,14.5,14.56,14.45,14.5,1253952.0,8.474,8.509,8.4447,8.474,1253952.0
2022-05-27 09:35:00,14.5,14.53,14.35,14.38,664418.0,8.474,8.4915,8.3863,8.4038,664418.0
2022-05-27 09:40:00,14.39,14.46,14.38,14.43,808434.0,8.4097,8.4506,8.4038,8.4331,808434.0
2022-05-27 09:45:00,14.43,14.54,14.43,14.53,998324.0,8.4331,8.4973,8.4331,8.4915,998324.0
2022-05-27 09:50:00,14.53,14.56,14.5,14.54,690057.0,8.4915,8.509,8.474,8.4973,690057.0
2022-05-27 09:55:00,14.54,14.56,14.48,14.49,640814.0,8.4973,8.509,8.4623,8.4681,640814.0
2022-05-27 10:00:00,14.49,14.5,14.43,14.43,638781.0,8.4681,8.474,8.4331,8.4331,638781.0
2022-05-27 10:05:00,14.44,14.44,14.38,14.39,772904.0,8.4389,8.4389,8.4038,8.4097,772904.0
2022-05-27 10:10:00,14.39,14.42,14.29,14.3,1164842.0,8.4097,8.4272,8.3512,8.3571,1164842.0
2022-05-27 10:15:00,14.29,14.33,14.28,14.3,657786.0,8.3512,8.3746,8.3454,8.3571,657786.0
2022-05-27 10:20:00,14.3,14.39,14.29,14.39,602110.0,8.3571,8.4097,8.3512,8.4097,602110.0
2022-05-27 10:25:00,14.39,14.44,14.37,14.41,840222.0,8.4097,8.4389,8.398,8.4214,840222.0
2022-05-27 10:30:00,14.42,14.42,14.34,14.36,550977.0,8.4272,8.4272,8.3805,8.3922,550977.0
2022-05-27 10:35:00,14.36,14.43,14.36,14.41,390802.0,8.3922,8.4331,8.3922,8.4214,390802.0
2022-05-27 10:40:00,14.41,14.49,14.4,14.46,428082.0,8.4214,8.4681,8.4155,8.4506,428082.0
2022-05-27 10:45:00,14.46,14.47,14.43,14.45,514627.0,8.4506,8.4564,8.4331,8.4447,514627.0
2022-05-27 10:50:00,14.45,14.45,14.43,14.45,363837.0,8.4447,8.4447,8.4331,8.4447,363837.0
2022-05-27 10:55:00,14.45,14.47,14.42,14.44,353268.0,8.4447,8.4564,8.4272,8.4389,353268.0
2022-05-27 11:00:00,14.44,14.46,14.38,14.39,457378.0,8.4389,8.4506,8.4038,8.4097,457378.0
2022-05-27 11:05:00,14.38,14.44,14.38,14.43,386340.0,8.4038,8.4389,8.4038,8.4331,386340.0
2022-05-27 11:10:00,14.43,14.45,14.42,14.43,149128.0,8.4331,8.4447,8.4272,8.4331,149128.0
2022-05-27 11:15:00,14.43,14.43,14.41,14.42,280875.0,8.4331,8.4331,8.4214,8.4272,280875.0
2022-05-27 11:20:00,14.42,14.45,14.41,14.45,222407.0,8.4272,8.4447,8.4214,8.4447,222407.0
2022-05-27 11:25:00,14.44,14.47,14.43,14.44,357047.0,8.4389,8.4564,8.4331,8.4389,357047.0
2022-05-27 11:30:00,14.44,14.45,14.43,14.44,282495.0,8.4389,8.4447,8.4331,8.4389,282495.0
2022-05-27 11:35:00,14.44,14.45,14.41,14.42,354372.0,8.4389,8.4447,8.4214,8.4272,354372.0
2022-05-27 11:40:00,14.42,14.44,14.42,14.43,348712.0,8.4272,8.4389,8.4272,8.4331,348712.0
2022-05-27 11:45:00,14.43,14.44,14.42,14.44,178446.0,8.4331,8.4389,8.4272,8.4389,178446.0
2022-05-27 11:50:00,14.44,14.44,14.41,14.42,108603.0,8.4389,8.4389,8.4214,8.4272,108603.0
2022-05-27 11:55:00,14.42,14.43,14.39,14.4,207008.0,8.4272,8.4331,8.4097,8.4155,207008.0
2022-05-27 12:00:00,14.4,14.43,14.39,14.41,131140.0,8.4155,8.4331,8.4097,8.4214,131140.0
2022-05-27 12:05:00,14.41,14.41,14.38,14.39,98084.0,8.4214,8.4214,8.4038,8.4097,98084.0
2022-05-27 12:10:00,14.39,14.41,14.38,14.39,170105.0,8.4097,8.4214,8.4038,8.4097,170105.0
2022-05-27 12:15:00,14.39,14.39,14.34,14.35,289132.0,8.4097,8.4097,8.3805,8.3863,289132.0
2022-05-27 12:20:00,14.35,14.36,14.31,14.31,299385.0,8.3863,8.3922,8.3629,8.3629,299385.0
2022-05-27 12:25:00,14.31,14.33,14.31,14.33,407289.0,8.3629,8.3746,8.3629,8.3746,407289.0
2022-05-27 12:30:00,14.33,14.34,14.31,14.31,393608.0,8.3746,8.3805,8.3629,8.3629,393608.0
2022-05-27 12:35:00,14.32,14.34,14.31,14.31,253094.0,8.3688,8.3805,8.3629,8.3629,253094.0
2022-05-27 12:40:00,14.31,14.34,14.3,14.32,330836.0,8.3629,8.3805,8.3571,8.3688,330836.0
2022-05-27 12:45:00,14.32,14.32,14.28,14.29,203937.0,8.3688,8.3688,8.3454,8.3512,203937.0
2022-05-27 12:50:00,14.3,14.3,14.28,14.29,154659.0,8.3571,8.3571,8.3454,8.3512,154659.0
2022-05-27 12:55:00,14.29,14.31,14.29,14.3,432749.0,8.3512,8.3629,8.3512,8.3571,432749.0
2022-05-27 13:00:00,14.3,14.33,14.29,14.33,266074.0,8.3571,8.3746,8.3512,8.3746,266074.0
2022-05-27 13:05:00,14.33,14.33,14.31,14.33,195761.0,8.3746,8.3746,8.3629,8.3746,195761.0
2022-05-27 13:10:00,14.33,14.33,14.29,14.3,162874.0,8.3746,8.3746,8.3512,8.3571,162874.0
2022-05-27 13:15:00,14.29,14.31,14.27,14.28,269060.0,8.3512,8.3629,8.3396,8.3454,269060.0
2022-05-27 13:20:00,14.28,14.3,14.26,14.29,280758.0,8.3454,8.3571,8.3337,8.3512,280758.0
2022-05-27 13:25:00,14.29,14.3,14.27,14.28,175520.0,8.3512,8.3571,8.3396,8.3454,175520.0
2022-05-27 13:30:00,14.28,14.3,14.27,14.28,143314.0,8.3454,8.3571,8.3396,8.3454,143314.0
2022-05-27 13:35:00,14.28,14.3,14.27,14.29,81247.0,8.3454,8.3571,8.3396,8.3512,81247.0
2022-05-27 13:40:00,14.29,14.33,14.29,14.33,416394.0,8.3512,8.3746,8.3512,8.3746,416394.0
2022-05-27 13:45:00,14.33,14.35,14.31,14.32,238073.0,8.3746,8.3863,8.3629,8.3688,238073.0
2022-05-27 13:50:00,14.31,14.33,14.31,14.32,315180.0,8.3629,8.3746,8.3629,8.3688,315180.0
2022-05-27 13:55:00,14.32,14.37,14.32,14.34,446954.0,8.3688,8.398,8.3688,8.3805,446954.0
2022-05-27 14:00:00,14.34,14.39,14.33,14.37,212403.0,8.3805,8.4097,8.3746,8.398,212403.0
2022-05-27 14:05:00,14.37,14.38,14.35,14.38,160462.0,8.398,8.4038,8.3863,8.4038,160462.0
2022-05-27 14:10:00,14.38,14.38,14.35,14.38,64517.0,8.4038,8.4038,8.3863,8.4038,64517.0
2022-05-27 14:15:00,14.38,14.4,14.37,14.4,157926.0,8.4038,8.4155,8.398,8.4155,157926.0
2022-05-27 14:20:00,14.39,14.41,14.38,14.39,186484.0,8.4097,8.4214,8.4038,8.4097,186484.0
2022-05-27 14:25:00,14.39,14.4,14.38,14.39,93483.0,8.4097,8.4155,8.4038,8.4097,93483.0
2022-05-27 14:30:00,14.38,14.39,14.37,14.38,109841.0,8.4038,8.4097,8.398,8.4038,109841.0
2022-05-27 14:35:00,14.38,14.38,14.36,14.38,150064.0,8.4038,8.4038,8.3922,8.4038,150064.0
2022-05-27 14:40:00,14.38,14.39,14.37,14.38,76409.0,8.4038,8.4097,8.398,8.4038,76409.0
2022-05-27 14:45:00,14.38,14.39,14.36,14.38,115109.0,8.4038,8.4097,8.3922,8.4038,115109.0
2022-05-27 14:50:00,14.38,14.39,14.36,14.38,95888.0,8.4038,8.4097,8.3922,8.4038,95888.0
2022-05-27 14:55:00,14.38,14.4,14.37,14.4,277536.0,8.4038,8.4155,8.398,8.4155,277536.0
2022-05-27 15:00:00,14.4,14.41,14.38,14.39,143636.0,8.4155,8.4214,8.4038,8.4097,143636.0
2022-05-27 15:05:00,14.39,14.41,14.38,14.41,183776.0,8.4097,8.4214,8.4038,8.4214,183776.0
2022-05-27 15:10:00,14.41,14.41,14.39,14.41,195110.0,8.4214,8.4214,8.4097,8.4214,195110.0
2022-05-27 15:15:00,14.41,14.41,14.31,14.32,405468.0,8.4214,8.4214,8.3629,8.3688,405468.0
2022-05-27 15:20:00,14.32,14.32,14.28,14.29,775737.0,8.3688,8.3688,8.3454,8.3512,775737.0
2022-05-27 15:25:00,14.29,14.31,14.28,14.28,445285.0,8.3512,8.3629,8.3454,8.3454,445285.0
2022-05-27 15:30:00,14.28,14.29,14.22,14.24,1028025.0,8.3454,8.3512,8.3103,8.322,1028025.0
2022-05-27 15:35:00,14.24,14.24,14.22,14.23,543021.0,8.322,8.322,8.3103,8.3162,543021.0
2022-05-27 15:40:00,14.22,14.24,14.21,14.21,746340.0,8.3103,8.322,8.3045,8.3045,746340.0
2022-05-27 15:45:00,14.21,14.23,14.21,14.23,826432.0,8.3045,8.3162,8.3045,8.3162,826432.0
2022-05-27 15:50:00,14.23,14.24,14.22,14.24,1006601.0,8.3162,8.322,8.3103,8.322,1006601.0
2022-05-27 15:55:00,14.24,14.26,14.23,14.26,1123279.0,8.322,8.3337,8.3162,8.3337,1123279.0
2022-05-31 09:30:00,14.17,14.27,14.16,14.26,1438655.0,8.2811,8.3396,8.2753,8.3337,1438655.0
2022-05-31 09:35:00,14.26,14.3,14.2,14.21,1156584.0,8.3337,8.3571,8.2986,8.3045,1156584.0
2022-05-31 09:40:00,14.21,14.3,14.18,14.27,931976.0,8.3045,8.3571,8.287,8.3396,931976.0
2022-05-31 09:45:00,14.27,14.34,14.27,14.31,387545.0,8.3396,8.3805,8.3396,8.3629,387545.0
2022-05-31 09:50:00,14.31,14.34,14.27,14.33,674647.0,8.3629,8.3805,8.3396,8.3746,674647.0
2022-05-31 09:55:00,14.33,14.33,14.21,14.21,374773.0,8.3746,8.3746,8.3045,8.3045,374773.0
2022-05-31 10:00:00,14.21,14.25,14.1,14.11,1301845.0,8.3045,8.3279,8.2402,8.246,1301845.0
2022-05-31 10:05:00,14.11,14.17,14.08,14.15,611574.0,8.246,8.2811,8.2285,8.2694,611574.0
2022-05-31 10:10:00,14.14,14.17,14.09,14.15,372724.0,8.2636,8.2811,8.2344,8.2694,372724.0
2022-05-31 10:15:00,14.15,14.2,14.14,14.2,225857.0,8.2694,8.2986,8.2636,8.2986,225857.0
2022-05-31 10:20:00,14.2,14.26,14.19,14.22,877988.0,8.2986,8.3337,8.2928,8.3103,877988.0
2022-05-31 10:25:00,14.21,14.23,14.18,14.18,306950.0,8.3045,8.3162,8.287,8.287,306950.0
2022-05-31 10:30:00,14.18,14.23,14.17,14.18,252468.0,8.287,8.3162,8.2811,8.287,252468.0
2022-05-31 10:35:00,14.18,14.2,14.15,14.16,280853.0,8.287,8.2986,8.2694,8.2753,280853.0
2022-05-31 10:40:00,14.16,14.18,14.13,14.16,377709.0,8.2753,8.287,8.2577,8.2753,377709.0
2022-05-31 10:45:00,14.16,14.19,14.14,14.16,194280.0,8.2753,8.2928,8.2636,8.2753,194280.0
2022-05-31 10:50:00,14.15,14.18,14.15,14.17,212693.0,8.2694,8.287,8.2694,8.2811,212693.0
2022-05-31 10:55:00,14.17,14.17,14.09,14.1,298596.0,8.2811,8.2811,8.2344,8.2402,298596.0
2022-05-31 11:00:00,14.1,14.13,14.08,14.12,381763.0,8.2402,8.2577,8.2285,8.2519,381763.0
2022-05-31 11:05:00,14.12,14.13,14.07,14.08,182924.0,8.2519,8.2577,8.2227,8.2285,182924.0
2022-05-31 11:10:00,14.08,14.09,14.06,14.07,355183.0,8.2285,8.2344,8.2168,8.2227,355183.0
2022-05-31 11:15:00,14.07,14.08,14.02,14.03,328580.0,8.2227,8.2285,8.1935,8.1993,328580.0
2022-05-31 11:20:00,14.03,14.04,14.0,14.01,471645.0,8.1993,8.2051,8.1818,8.1876,471645.0
2022-05-31 11:25:00,14.01,14.03,14.0,14.01,200982.0,8.1876,8.1993,8.1818,8.1876,200982.0
2022-05-31 11:30:00,14.01,14.04,14.0,14.01,249636.0,8.1876,8.2051,8.1818,8.1876,249636.0
2022-05-31 11:35:00,14.02,14.03,14.0,14.02,322218.0,8.1935,8.1993,8.1818,8.1935,322218.0
2022-05-31 11:40:00,14.02,14.07,14.01,14.06,362421.0,8.1935,8.2227,8.1876,8.2168,362421.0
2022-05-31 11:45:00,14.06,14.1,14.05,14.1,179160.0,8.2168,8.2402,8.211,8.2402,179160.0
2022-05-31 11:50:00,14.1,14.13,14.1,14.11,241539.0,8.2402,8.2577,8.2402,8.246,241539.0
2022-05-31 11:55:00,14.12,14.15,14.11,14.15,137843.0,8.2519,8.2694,8.246,8.2694,137843.0
2022-05-31 12:00:00,14.15,14.17,14.14,14.16,143165.0,8.2694,8.2811,8.2636,8.2753,143165.0
2022-05-31 12:05:00,14.16,14.16,14.12,14.13,290963.0,8.2753,8.2753,8.2519,8.2577,290963.0
2022-05-31 12:10:00,14.13,14.14,14.11,14.12,273638.0,8.2577,8.2636,8.246,8.2519,273638.0
2022-05-31 12:15:00,14.12,14.12,14.05,14.07,290623.0,8.2519,8.2519,8.211,8.2227,290623.0
2022-05-31 12:20:00,14.07,14.07,14.03,14.05,253027.0,8.2227,8.2227,8.1993,8.211,253027.0
2022-05-31 12:25:00,14.05,14.09,14.04,14.07,175997.0,8.211,8.2344,8.2051,8.2227,175997.0
2022-05-31 12:30:00,14.07,14.08,14.06,14.07,162977.0,8.2227,8.2285,8.2168,8.2227,162977.0
2022-05-31 12:35:00,14.08,14.11,14.07,14.1,71968.0,8.2285,8.246,8.2227,8.2402,71968.0
2022-05-31 12:40:00,14.1,14.11,14.09,14.09,187665.0,8.2402,8.246,8.2344,8.2344,187665.0
2022-05-31 12:45:00,14.1,14.11,14.08,14.1,101012.0,8.2402,8.246,8.2285,8.2402,101012.0
2022-05-31 12:50:00,14.1,14.12,14.09,14.12,70417.0,8.2402,8.2519,8.2344,8.2519,70417.0
2022-05-31 12:55:00,14.12,14.12,14.08,14.09,133678.0,8.2519,8.2519,8.2285,8.2344,133678.0
2022-05-31 13:00:00,14.09,14.1,14.06,14.06,349796.0,8.2344,8.2402,8.2168,8.2168,349796.0
2022-05-31 13:05:00,14.06,14.09,14.06,14.08,160708.0,8.2168,8.2344,8.2168,8.2285,160708.0
2022-05-31 13:10:00,14.08,14.09,14.06,14.07,105735.0,8.2285,8.2344,8.2168,8.2227,105735.0
2022-05-31 13:15:00,14.06,14.07,14.04,14.06,179603.0,8.2168,8.2227,8.2051,8.2168,179603.0
2022-05-31 13:20:00,14.06,14.06,14.01,14.02,210659.0,8.2168,8.2168,8.1876,8.1935,210659.0
2022-05-31 13:25:00,14.02,14.03,14.01,14.02,100054.0,8.1935,8.1993,8.1876,8.1935,100054.0
2022-05-31 13:30:00,14.02,14.04,14.01,14.04,135088.0,8.1935,8.2051,8.1876,8.2051,135088.0
2022-05-31 13:35:00,14.04,14.04,14.01,14.02,228504.0,8.2051,8.2051,8.1876,8.1935,228504.0
2022-05-31 13:40:00,14.03,14.06,14.02,14.06,247233.0,8.1993,8.2168,8.1935,8.2168,247233.0
2022-05-31 13:45:00,14.06,14.07,14.03,14.04,277161.0,8.2168,8.2227,8.1993,8.2051,277161.0
2022-05-31 13:50:00,14.04,14.06,14.03,14.06,92818.0,8.2051,8.2168,8.1993,8.2168,92818.0
2022-05-31 13:55:00,14.05,14.06,14.01,14.01,272183.0,8.211,8.2168,8.1876,8.1876,272183.0
2022-05-31 14:00:00,14.01,14.03,14.0,14.02,182495.0,8.1876,8.1993,8.1818,8.1935,182495.0
2022-05-31 14:05:00,14.01,14.02,13.92,13.96,668846.0,8.1876,8.1935,8.135,8.1584,668846.0
2022-05-31 14:10:00,13.96,13.98,13.94,13.97,282588.0,8.1584,8.1701,8.1467,8.1642,282588.0
2022-05-31 14:15:00,13.98,13.98,13.94,13.98,180249.0,8.1701,8.1701,8.1467,8.1701,180249.0
2022-05-31 14:20:00,13.97,13.99,13.96,13.97,148703.0,8.1642,8.1759,8.1584,8.1642,148703.0
2022-05-31 14:25:00,13.97,13.97,13.93,13.95,278179.0,8.1642,8.1642,8.1409,8.1525,278179.0
2022-05-31 14:30:00,13.95,13.99,13.94,13.96,228517.0,8.1525,8.1759,8.1467,8.1584,228517.0
2022-05-31 14:35:00,13.96,14.01,13.95,13.99,175115.0,8.1584,8.1876,8.1525,8.1759,175115.0
2022-05-31 14:40:00,13.99,14.0,13.96,13.98,156790.0,8.1759,8.1818,8.1584,8.1701,156790.0
2022-05-31 14:45:00,13.98,13.98,13.92,13.93,282853.0,8.1701,8.1701,8.135,8.1409,282853.0
2022-05-31 14:50:00,13.93,13.93,13.88,13.88,579063.0,8.1409,8.1409,8.1116,8.1116,579063.0
2022-05-31 14:55:00,13.88,13.9,13.87,13.89,293993.0,8.1116,8.1233,8.1058,8.1175,293993.0
2022-05-31 15:00:00,13.89,13.9,13.84,13.86,405163.0,8.1175,8.1233,8.0883,8.0999,405163.0
2022-05-31 15:05:00,13.86,13.88,13.84,13.88,191491.0,8.0999,8.1116,8.0883,8.1116,191491.0
2022-05-31 15:10:00,13.87,13.89,13.86,13.88,405534.0,8.1058,8.1175,8.0999,8.1116,405534.0
2022-05-31 15:15:00,13.88,13.89,13.86,13.87,362482.0,8.1116,8.1175,8.0999,8.1058,362482.0
2022-05-31 15:20:00,13.86,13.89,13.86,13.87,333402.0,8.0999,8.1175,8.0999,8.1058,333402.0
2022-05-31 15:25:00,13.87,13.89,13.85,13.86,321947.0,8.1058,8.1175,8.0941,8.0999,321947.0
2022-05-31 15:30:00,13.86,13.89,13.85,13.88,573179.0,8.0999,8.1175,8.0941,8.1116,573179.0
2022-05-31 15:35:00,13.89,13.9,13.87,13.9,838150.0,8.1175,8.1233,8.1058,8.1233,838150.0
2022-05-31 15:40:00,13.9,13.91,13.87,13.87,647284.0,8.1233,8.1292,8.1058,8.1058,647284.0
2022-05-31 15:45:00,13.87,13.9,13.86,13.89,755684.0,8.1058,8.1233,8.0999,8.1175,755684.0
2022-05-31 15:50:00,13.9,13.98,13.89,13.95,1416003.0,8.1233,8.1701,8.1175,8.1525,1416003.0
2022-05-31 15:55:00,13.95,13.95,13.88,13.89,2077985.0,8.1525,8.1525,8.1116,8.1175,2077985.0
2022-06-01 09:30:00,14.0,14.06,13.96,14.01,674518.0,8.1818,8.2168,8.1584,8.1876,674518.0
2022-06-01 09:35:00,14.03,14.05,13.97,14.02,447174.0,8.1993,8.211,8.1642,8.1935,447174.0
2022-06-01 09:40:00,14.01,14.04,13.97,14.04,159575.0,8.1876,8.2051,8.1642,8.2051,159575.0
2022-06-01 09:45:00,14.04,14.11,14.03,14.09,292083.0,8.2051,8.246,8.1993,8.2344,292083.0
2022-06-01 09:50:00,14.08,14.09,14.0,14.02,428199.0,8.2285,8.2344,8.1818,8.1935,428199.0
2022-06-01 09:55:00,14.02,14.03,13.95,13.95,301393.0,8.1935,8.1993,8.1525,8.1525,301393.0
2022-06-01 10:00:00,13.95,13.98,13.89,13.91,498551.0,8.1525,8.1701,8.1175,8.1292,498551.0
2022-06-01 10:05:00,13.91,13.92,13.86,13.87,455953.0,8.1292,8.135,8.0999,8.1058,455953.0
2022-06-01 10:10:00,13.86,13.87,13.8,13.81,192423.0,8.0999,8.1058,8.0649,8.0707,192423.0
2022-06-01 10:15:00,13.81,13.82,13.78,13.81,269450.0,8.0707,8.0766,8.0532,8.0707,269450.0
2022-06-01 10:20:00,13.81,13.85,13.79,13.81,243052.0,8.0707,8.0941,8.059,8.0707,243052.0
2022-06-01 10:25:00,13.81,13.83,13.78,13.83,186910.0,8.0707,8.0824,8.0532,8.0824,186910.0
2022-06-01 10:30:00,13.82,13.85,13.8,13.82,357562.0,8.0766,8.0941,8.0649,8.0766,357562.0
2022-06-01 10:35:00,13.83,13.85,13.82,13.84,366029.0,8.0824,8.0941,8.0766,8.0883,366029.0
2022-06-01 10:40:00,13.84,13.89,13.84,13.87,157201.0,8.0883,8.1175,8.0883,8.1058,157201.0
2022-06-01 10:45:00,13.87,13.87,13.81,13.81,130085.0,8.1058,8.1058,8.0707,8.0707,130085.0
2022-06-01 10:50:00,13.81,13.85,13.79,13.85,114594.0,8.0707,8.0941,8.059,8.0941,114594.0
2022-06-01 10:55:00,13.85,13.89,13.84,13.88,140670.0,8.0941,8.1175,8.0883,8.1116,140670.0
2022-06-01 11:00:00,13.88,13.91,13.85,13.89,289492.0,8.1116,8.1292,8.0941,8.1175,289492.0
2022-06-01 11:05:00,13.88,13.91,13.86,13.87,118331.0,8.1116,8.1292,8.0999,8.1058,118331.0
2022-06-01 11:10:00,13.87,13.91,13.86,13.88,205094.0,8.1058,8.1292,8.0999,8.1116,205094.0
2022-06-01 11:15:00,13.88,13.88,13.82,13.85,216539.0,8.1116,8.1116,8.0766,8.0941,216539.0
2022-06-01 11:20:00,13.84,13.85,13.8,13.82,91829.0,8.0883,8.0941,8.0649,8.0766,91829.0
2022-06-01 11:25:00,13.82,13.83,13.78,13.82,192352.0,8.0766,8.0824,8.0532,8.0766,192352.0
2022-06-01 11:30:00,13.82,13.83,13.79,13.79,131099.0,8.0766,8.0824,8.059,8.059,131099.0
2022-06-01 11:35:00,13.8,13.81,13.75,13.77,125470.0,8.0649,8.0707,8.0357,8.0473,125470.0
2022-06-01 11:40:00,13.76,13.77,13.72,13.73,254216.0,8.0415,8.0473,8.0181,8.024,254216.0
2022-06-01 11:45:00,13.73,13.75,13.72,13.74,120543.0,8.024,8.0357,8.0181,8.0298,120543.0
2022-06-01 11:50:00,13.75,13.76,13.7,13.76,375120.0,8.0357,8.0415,8.0064,8.0415,375120.0
2022-06-01 11:55:00,13.76,13.78,13.75,13.77,127415.0,8.0415,8.0532,8.0357,8.0473,127415.0
2022-06-01 12:00:00,13.77,13.79,13.76,13.77,55603.0,8.0473,8.059,8.0415,8.0473,55603.0
2022-06-01 12:05:00,13.78,13.8,13.78,13.78,149804.0,8.0532,8.0649,8.0532,8.0532,149804.0
2022-06-01 12:10:00,13.79,13.79,13.75,13.76,117383.0,8.059,8.059,8.0357,8.0415,117383.0
2022-06-01 12:15:00,13.76,13.8,13.75,13.79,91645.0,8.0415,8.0649,8.0357,8.059,91645.0
2022-06-01 12:20:00,13.79,13.81,13.78,13.81,65268.0,8.059,8.0707,8.0532,8.0707,65268.0
2022-06-01 12:25:00,13.81,13.81,13.78,13.8,130979.0,8.0707,8.0707,8.0532,8.0649,130979.0
2022-06-01 12:30:00,13.79,13.83,13.78,13.82,106964.0,8.059,8.0824,8.0532,8.0766,106964.0
2022-06-01 12:35:00,13.82,13.84,13.82,13.84,100781.0,8.0766,8.0883,8.0766,8.0883,100781.0
2022-06-01 12:40:00,13.84,13.85,13.81,13.82,113707.0,8.0883,8.0941,8.0707,8.0766,113707.0
2022-06-01 12:45:00,13.82,13.83,13.8,13.8,146715.0,8.0766,8.0824,8.0649,8.0649,146715.0
2022-06-01 12:50:00,13.81,13.81,13.77,13.81,79635.0,8.0707,8.0707,8.0473,8.0707,79635.0
2022-06-01 12:55:00,13.81,13.83,13.8,13.82,93601.0,8.0707,8.0824,8.0649,8.0766,93601.0
2022-06-01 13:00:00,13.82,13.85,13.81,13.82,94260.0,8.0766,8.0941,8.0707,8.0766,94260.0
2022-06-01 13:05:00,13.81,13.84,13.8,13.84,213264.0,8.0707,8.0883,8.0649,8.0883,213264.0
2022-06-01 13:10:00,13.84,13.86,13.83,13.85,120167.0,8.0883,8.0999,8.0824,8.0941,120167.0
2022-06-01 13:15:00,13.86,13.89,13.85,13.89,94797.0,8.0999,8.1175,8.0941,8.1175,94797.0
2022-06-01 13:20:00,13.89,13.91,13.87,13.88,134295.0,8.1175,8.1292,8.1058,8.1116,134295.0
2022-06-01 13:25:00,13.88,13.9,13.87,13.87,204615.0,8.1116,8.1233,8.1058,8.1058,204615.0
2022-06-01 13:30:00,13.88,13.88,13.85,13.88,94832.0,8.1116,8.1116,8.0941,8.1116,94832.0
2022-06-01 13:35:00,13.87,13.9,13.87,13.9,145802.0,8.1058,8.1233,8.1058,8.1233,145802.0
2022-06-01 13:40:00,13.89,13.92,13.89,13.9,67630.0,8.1175,8.135,8.1175,8.1233,67630.0
2022-06-01 13:45:00,13.9,13.91,13.89,13.9,86995.0,8.1233,8.1292,8.1175,8.1233,86995.0
2022-06-01 13:50:00,13.89,13.91,13.87,13.87,244971.0,8.1175,8.1292,8.1058,8.1058,244971.0
2022-06-01 13:55:00,13.87,13.89,13.85,13.86,87447.0,8.1058,8.1175,8.0941,8.0999,87447.0
2022-06-01 14:00:00,13.86,13.88,13.84,13.87,137841.0,8.0999,8.1116,8.0883,8.1058,137841.0
2022-06-01 14:05:00,13.87,13.88,13.84,13.85,73157.0,8.1058,8.1116,8.0883,8.0941,73157.0
2022-06-01 14:10:00,13.85,13.86,13.82,13.84,81856.0,8.0941,8.0999,8.0766,8.0883,81856.0
2022-06-01 14:15:00,13.84,13.86,13.81,13.83,185512.0,8.0883,8.0999,8.0707,8.0824,185512.0
2022-06-01 14:20:00,13.83,13.88,13.82,13.87,76881.0,8.0824,8.1116,8.0766,8.1058,76881.0
2022-06-01 14:25:00,13.88,13.92,13.87,13.9,290406.0,8.1116,8.135,8.1058,8.1233,290406.0
2022-06-01 14:30:00,13.91,13.92,13.88,13.89,83989.0,8.1292,8.135,8.1116,8.1175,83989.0
2022-06-01 14:35:00,13.88,13.9,13.86,13.86,111880.0,8.1116,8.1233,8.0999,8.0999,111880.0
2022-06-01 14:40:00,13.86,13.88,13.85,13.88,99957.0,8.0999,8.1116,8.0941,8.1116,99957.0
2022-06-01 14:45:00,13.88,13.88,13.85,13.87,253798.0,8.1116,8.1116,8.0941,8.1058,253798.0
2022-06-01 14:50:00,13.86,13.88,13.85,13.86,256532.0,8.0999,8.1116,8.0941,8.0999,256532.0
2022-06-01 14:55:00,13.86,13.87,13.85,13.87,91653.0,8.0999,8.1058,8.0941,8.1058,91653.0
2022-06-01 15:00:00,13.87,13.87,13.85,13.86,32108.0,8.1058,8.1058,8.0941,8.0999,32108.0
2022-06-01 15:05:00,13.86,13.88,13.85,13.88,144715.0,8.0999,8.1116,8.0941,8.1116,144715.0
2022-06-01 15:10:00,13.87,13.89,13.87,13.88,116076.0,8.1058,8.1175,8.1058,8.1116,116076.0
2022-06-01 15:15:00,13.88,13.89,13.85,13.87,225167.0,8.1116,8.1175,8.0941,8.1058,225167.0
2022-06-01 15:20:00,13.87,13.88,13.85,13.86,107426.0,8.1058,8.1116,8.0941,8.0999,107426.0
2022-06-01 15:25:00,13.86,13.87,13.84,13.87,155430.0,8.0999,8.1058,8.0883,8.1058,155430.0
2022-06-01 15:30:00,13.86,13.87,13.84,13.85,94091.0,8.0999,8.1058,8.0883,8.0941,94091.0
2022-06-01 15:35:00,13.84,13.86,13.82,13.86,211689.0,8.0883,8.0999,8.0766,8.0999,211689.0
2022-06-01 15:40:00,13.86,13.87,13.84,13.85,156260.0,8.0999,8.1058,8.0883,8.0941,156260.0
2022-06-01 15:45:00,13.85,13.86,13.84,13.86,383378.0,8.0941,8.0999,8.0883,8.0999,383378.0
2022-06-01 15:50:00,13.86,13.88,13.83,13.84,555495.0,8.0999,8.1116,8.0824,8.0883,555495.0
2022-06-01 15:55:00,13.84,13.84,13.82,13.84,862956.0,8.0883,8.0883,8.0766,8.0883,862956.0
2022-06-02 09:30:00,13.8,13.87,13.77,13.86,784917.0,8.0649,8.1058,8.0473,8.0999,784917.0
2022-06-02 09:35:00,13.86,13.88,13.76,13.78,297704.0,8.0999,8.1116,8.0415,8.0532,297704.0
2022-06-02 09:40:00,13.78,13.84,13.75,13.84,364462.0,8.0532,8.0883,8.0357,8.0883,364462.0
2022-06-02 09:45:00,13.84,13.84,13.77,13.81,175750.0,8.0883,8.0883,8.0473,8.0707,175750.0
2022-06-02 09:50:00,13.8,13.81,13.76,13.78,206327.0,8.0649,8.0707,8.0415,8.0532,206327.0
2022-06-02 09:55:00,13.78,13.79,13.71,13.76,134495.0,8.0532,8.059,8.0123,8.0415,134495.0
2022-06-02 10:00:00,13.76,13.81,13.74,13.81,230129.0,8.0415,8.0707,8.0298,8.0707,230129.0
2022-06-02 10:05:00,13.81,13.82,13.76,13.77,181555.0,8.0707,8.0766,8.0415,8.0473,181555.0
2022-06-02 10:10:00,13.77,13.82,13.76,13.81,142926.0,8.0473,8.0766,8.0415,8.0707,142926.0
2022-06-02 10:15:00,13.81,13.81,13.77,13.77,133863.0,8.0707,8.0707,8.0473,8.0473,133863.0
2022-06-02 10:20:00,13.77,13.8,13.72,13.73,134047.0,8.0473,8.0649,8.0181,8.024,134047.0
2022-06-02 10:25:00,13.73,13.75,13.71,13.73,228356.0,8.024,8.0357,8.0123,8.024,228356.0
2022-06-02 10:30:00,13.73,13.75,13.69,13.71,249325.0,8.024,8.0357,8.0006,8.0123,249325.0
2022-06-02 10:35:00,13.71,13.73,13.69,13.71,133032.0,8.0123,8.024,8.0006,8.0123,133032.0
2022-06-02 10:40:00,13.71,13.72,13.67,13.68,208374.0,8.0123,8.0181,7.9889,7.9948,208374.0
2022-06-02 10:45:00,13.68,13.74,13.65,13.74,271365.0,7.9948,8.0298,7.9772,8.0298,271365.0
2022-06-02 10:50:00,13.74,13.75,13.71,13.74,103115.0,8.0298,8.0357,8.0123,8.0298,103115.0
2022-06-02 10:55:00,13.73,13.75,13.71,13.74,420358.0,8.024,8.0357,8.0123,8.0298,420358.0
2022-06-02 11:00:00,13.75,13.78,13.73,13.77,236520.0,8.0357,8.0532,8.024,8.0473,236520.0
2022-06-02 11:05:00,13.77,13.79,13.76,13.79,115156.0,8.0473,8.059,8.0415,8.059,115156.0
2022-06-02 11:10:00,13.79,13.81,13.77,13.79,279521.0,8.059,8.0707,8.0473,8.059,279521.0
2022-06-02 11:15:00,13.79,13.8,13.76,13.77,171576.0,8.059,8.0649,8.0415,8.0473,171576.0
2022-06-02 11:20:00,13.77,13.8,13.76,13.78,48548.0,8.0473,8.0649,8.0415,8.0532,48548.0
2022-06-02 11:25:00,13.79,13.8,13.76,13.79,84103.0,8.059,8.0649,8.0415,8.059,84103.0
2022-06-02 11:30:00,13.78,13.82,13.78,13.82,117310.0,8.0532,8.0766,8.0532,8.0766,117310.0
2022-06-02 11:35:00,13.81,13.82,13.79,13.82,116513.0,8.0707,8.0766,8.059,8.0766,116513.0
2022-06-02 11:40:00,13.82,13.85,13.81,13.85,184018.0,8.0766,8.0941,8.0707,8.0941,184018.0
2022-06-02 11:45:00,13.85,13.87,13.84,13.87,315628.0,8.0941,8.1058,8.0883,8.1058,315628.0
2022-06-02 11:50:00,13.87,13.89,13.86,13.87,257210.0,8.1058,8.1175,8.0999,8.1058,257210.0
2022-06-02 11:55:00,13.87,13.88,13.84,13.85,139720.0,8.1058,8.1116,8.0883,8.0941,139720.0
2022-06-02 12:00:00,13.85,13.85,13.82,13.84,240196.0,8.0941,8.0941,8.0766,8.0883,240196.0
2022-06-02 12:05:00,13.84,13.84,13.81,13.82,240038.0,8.0883,8.0883,8.0707,8.0766,240038.0
2022-06-02 12:10:00,13.82,13.85,13.81,13.83,102747.0,8.0766,8.0941,8.0707,8.0824,102747.0
2022-06-02 12:15:00,13.82,13.83,13.81,13.82,34827.0,8.0766,8.0824,8.0707,8.0766,34827.0
2022-06-02 12:20:00,13.82,13.83,13.81,13.82,87317.0,8.0766,8.0824,8.0707,8.0766,87317.0
2022-06-02 12:25:00,13.83,13.86,13.81,13.86,266691.0,8.0824,8.0999,8.0707,8.0999,266691.0
2022-06-02 12:30:00,13.86,13.87,13.84,13.85,183751.0,8.0999,8.1058,8.0883,8.0941,183751.0
2022-06-02 12:35:00,13.85,13.86,13.83,13.85,168053.0,8.0941,8.0999,8.0824,8.0941,168053.0
2022-06-02 12:40:00,13.85,13.85,13.81,13.83,102000.0,8.0941,8.0941,8.0707,8.0824,102000.0
2022-06-02 12:45:00,13.83,13.83,13.81,13.82,63222.0,8.0824,8.0824,8.0707,8.0766,63222.0
2022-06-02 12:50:00,13.82,13.85,13.81,13.85,194909.0,8.0766,8.0941,8.0707,8.0941,194909.0
2022-06-02 12:55:00,13.84,13.85,13.83,13.83,83575.0,8.0883,8.0941,8.0824,8.0824,83575.0
2022-06-02 13:00:00,13.83,13.84,13.82,13.83,159957.0,8.0824,8.0883,8.0766,8.0824,159957.0
2022-06-02 13:05:00,13.83,13.85,13.81,13.85,112992.0,8.0824,8.0941,8.0707,8.0941,112992.0
2022-06-02 13:10:00,13.84,13.84,13.79,13.79,210889.0,8.0883,8.0883,8.059,8.059,210889.0
2022-06-02 13:15:00,13.79,13.81,13.77,13.81,116480.0,8.059,8.0707,8.0473,8.0707,116480.0
2022-06-02 13:20:00,13.8,13.82,13.79,13.81,92360.0,8.0649,8.0766,8.059,8.0707,92360.0
2022-06-02 13:25:00,13.82,13.82,13.77,13.79,145009.0,8.0766,8.0766,8.0473,8.059,145009.0
2022-06-02 13:30:00,13.79,13.81,13.78,13.81,90782.0,8.059,8.0707,8.0532,8.0707,90782.0
2022-06-02 13:35:00,13.81,13.81,13.78,13.79,120256.0,8.0707,8.0707,8.0532,8.059,120256.0
2022-06-02 13:40:00,13.79,13.81,13.78,13.79,233448.0,8.059,8.0707,8.0532,8.059,233448.0
2022-06-02 13:45:00,13.79,13.8,13.77,13.79,115310.0,8.059,8.0649,8.0473,8.059,115310.0
2022-06-02 13:50:00,13.79,13.79,13.75,13.76,114938.0,8.059,8.059,8.0357,8.0415,114938.0
2022-06-02 13:55:00,13.76,13.78,13.74,13.78,122768.0,8.0415,8.0532,8.0298,8.0532,122768.0
2022-06-02 14:00:00,13.78,13.78,13.75,13.77,145984.0,8.0532,8.0532,8.0357,8.0473,145984.0
2022-06-02 14:05:00,13.77,13.79,13.76,13.76,322446.0,8.0473,8.059,8.0415,8.0415,322446.0
2022-06-02 14:10:00,13.76,13.78,13.74,13.76,190218.0,8.0415,8.0532,8.0298,8.0415,190218.0
2022-06-02 14:15:00,13.76,13.76,13.72,13.73,270118.0,8.0415,8.0415,8.0181,8.024,270118.0
2022-06-02 14:20:00,13.74,13.74,13.72,13.73,201925.0,8.0298,8.0298,8.0181,8.024,201925.0
2022-06-02 14:25:00,13.74,13.75,13.73,13.75,151176.0,8.0298,8.0357,8.024,8.0357,151176.0
2022-06-02 14:30:00,13.75,13.76,13.74,13.76,296710.0,8.0357,8.0415,8.0298,8.0415,296710.0
2022-06-02 14:35:00,13.75,13.76,13.72,13.73,389812.0,8.0357,8.0415,8.0181,8.024,389812.0
2022-06-02 14:40:00,13.73,13.76,13.72,13.74,225033.0,8.024,8.0415,8.0181,8.0298,225033.0
2022-06-02 14:45:00,13.73,13.74,13.72,13.74,110300.0,8.024,8.0298,8.0181,8.0298,110300.0
2022-06-02 14:50:00,13.74,13.74,13.71,13.74,211772.0,8.0298,8.0298,8.0123,8.0298,211772.0
2022-06-02 14:55:00,13.74,13.74,13.72,13.74,162341.0,8.0298,8.0298,8.0181,8.0298,162341.0
2022-06-02 15:00:00,13.73,13.76,13.73,13.75,239910.0,8.024,8.0415,8.024,8.0357,239910.0
2022-06-02 15:05:00,13.74,13.75,13.73,13.73,250500.0,8.0298,8.0357,8.024,8.024,250500.0
2022-06-02 15:10:00,13.73,13.75,13.72,13.74,116539.0,8.024,8.0357,8.0181,8.0298,116539.0
2022-06-02 15:15:00,13.74,13.74,13.71,13.71,89888.0,8.0298,8.0298,8.0123,8.0123,89888.0
2022-06-02 15:20:00,13.72,13.73,13.71,13.73,149595.0,8.0181,8.024,8.0123,8.024,149595.0
2022-06-02 15:25:00,13.73,13.74,13.7,13.71,129077.0,8.024,8.0298,8.0064,8.0123,129077.0
2022-06-02 15:30:00,13.71,13.73,13.71,13.72,212095.0,8.0123,8.024,8.0123,8.0181,212095.0
2022-06-02 15:35:00,13.71,13.73,13.71,13.71,166230.0,8.0123,8.024,8.0123,8.0123,166230.0
2022-06-02 15:40:00,13.71,13.73,13.71,13.73,91123.0,8.0123,8.024,8.0123,8.024,91123.0
2022-06-02 15:45:00,13.73,13.74,13.71,13.72,263480.0,8.024,8.0298,8.0123,8.0181,263480.0
2022-06-02 15:50:00,13.73,13.76,13.72,13.74,308379.0,8.024,8.0415,8.0181,8.0298,308379.0
2022-06-02 15:55:00,13.74,13.76,13.73,13.76,570116.0,8.0298,8.0415,8.024,8.0415,570116.0
2022-06-03 09:30:00,13.65,13.81,13.65,13.79,693344.0,7.9772,8.0707,7.9772,8.059,693344.0
2022-06-03 09:35:00,13.8,13.81,13.73,13.76,253610.0,8.0649,8.0707,8.024,8.0415,253610.0
2022-06-03 09:40:00,13.76,13.8,13.72,13.72,356836.0,8.0415,8.0649,8.0181,8.0181,356836.0
2022-06-03 09:45:00,13.72,13.83,13.7,13.83,217966.0,8.0181,8.0824,8.0064,8.0824,217966.0
2022-06-03 09:50:00,13.83,13.85,13.81,13.82,235827.0,8.0824,8.0941,8.0707,8.0766,235827.0
2022-06-03 09:55:00,13.82,13.88,13.81,13.88,1066600.0,8.0766,8.1116,8.0707,8.1116,1066600.0
2022-06-03 10:00:00,13.88,13.89,13.85,13.86,278482.0,8.1116,8.1175,8.0941,8.0999,278482.0
2022-06-03 10:05:00,13.86,13.87,13.81,13.86,282096.0,8.0999,8.1058,8.0707,8.0999,282096.0
2022-06-03 10:10:00,13.86,13.89,13.84,13.88,636048.0,8.0999,8.1175,8.0883,8.1116,636048.0
2022-06-03 10:15:00,13.88,13.9,13.87,13.88,288508.0,8.1116,8.1233,8.1058,8.1116,288508.0
2022-06-03 10:20:00,13.88,13.89,13.85,13.87,338140.0,8.1116,8.1175,8.0941,8.1058,338140.0
2022-06-03 10:25:00,13.87,13.88,13.84,13.84,230277.0,8.1058,8.1116,8.0883,8.0883,230277.0
2022-06-03 10:30:00,13.85,13.86,13.8,13.86,234851.0,8.0941,8.0999,8.0649,8.0999,234851.0
2022-06-03 10:35:00,13.86,13.86,13.81,13.83,371635.0,8.0999,8.0999,8.0707,8.0824,371635.0
2022-06-03 10:40:00,13.83,13.83,13.79,13.82,318604.0,8.0824,8.0824,8.059,8.0766,318604.0
2022-06-03 10:45:00,13.82,13.86,13.81,13.85,153503.0,8.0766,8.0999,8.0707,8.0941,153503.0
2022-06-03 10:50:00,13.85,13.87,13.84,13.86,410767.0,8.0941,8.1058,8.0883,8.0999,410767.0
2022-06-03 10:55:00,13.87,13.9,13.86,13.89,240168.0,8.1058,8.1233,8.0999,8.1175,240168.0
2022-06-03 11:00:00,13.9,13.9,13.85,13.86,264829.0,8.1233,8.1233,8.0941,8.0999,264829.0
2022-06-03 11:05:00,13.86,13.86,13.78,13.79,257388.0,8.0999,8.0999,8.0532,8.059,257388.0
2022-06-03 11:10:00,13.79,13.82,13.77,13.82,201792.0,8.059,8.0766,8.0473,8.0766,201792.0
2022-06-03 11:15:00,13.82,13.82,13.79,13.82,135732.0,8.0766,8.0766,8.059,8.0766,135732.0
2022-06-03 11:20:00,13.82,13.82,13.8,13.82,112894.0,8.0766,8.0766,8.0649,8.0766,112894.0
2022-06-03 11:25:00,13.81,13.82,13.79,13.81,160621.0,8.0707,8.0766,8.059,8.0707,160621.0
2022-06-03 11:30:00,13.81,13.82,13.8,13.82,168983.0,8.0707,8.0766,8.0649,8.0766,168983.0
2022-06-03 11:35:00,13.82,13.83,13.8,13.82,208706.0,8.0766,8.0824,8.0649,8.0766,208706.0
2022-06-03 11:40:00,13.82,13.82,13.79,13.79,146128.0,8.0766,8.0766,8.059,8.059,146128.0
2022-06-03 11:45:00,13.79,13.8,13.77,13.79,232097.0,8.059,8.0649,8.0473,8.059,232097.0
2022-06-03 11:50:00,13.78,13.79,13.77,13.79,117779.0,8.0532,8.059,8.0473,8.059,117779.0
2022-06-03 11:55:00,13.79,13.81,13.78,13.8,191250.0,8.059,8.0707,8.0532,8.0649,191250.0
2022-06-03 12:00:00,13.8,13.84,13.8,13.84,190710.0,8.0649,8.0883,8.0649,8.0883,190710.0
2022-06-03 12:05:00,13.84,13.85,13.83,13.85,217841.0,8.0883,8.0941,8.0824,8.0941,217841.0
2022-06-03 12:10:00,13.85,13.89,13.84,13.88,363390.0,8.0941,8.1175,8.0883,8.1116,363390.0
2022-06-03 12:15:00,13.89,13.9,13.84,13.84,335413.0,8.1175,8.1233,8.0883,8.0883,335413.0
2022-06-03 12:20:00,13.84,13.9,13.83,13.88,240234.0,8.0883,8.1233,8.0824,8.1116,240234.0
2022-06-03 12:25:00,13.88,13.93,13.87,13.93,174089.0,8.1116,8.1409,8.1058,8.1409,174089.0
2022-06-03 12:30:00,13.92,13.93,13.91,13.93,189578.0,8.135,8.1409,8.1292,8.1409,189578.0
2022-06-03 12:35:00,13.93,13.97,13.91,13.97,321542.0,8.1409,8.1642,8.1292,8.1642,321542.0
2022-06-03 12:40:00,13.97,13.98,13.93,13.94,132600.0,8.1642,8.1701,8.1409,8.1467,132600.0
2022-06-03 12:45:00,13.94,13.97,13.93,13.94,364087.0,8.1467,8.1642,8.1409,8.1467,364087.0
2022-06-03 12:50:00,13.94,13.99,13.93,13.99,223165.0,8.1467,8.1759,8.1409,8.1759,223165.0
2022-06-03 12:55:00,13.99,14.02,13.98,14.01,365948.0,8.1759,8.1935,8.1701,8.1876,365948.0
2022-06-03 13:00:00,14.01,14.04,14.0,14.04,265919.0,8.1876,8.2051,8.1818,8.2051,265919.0
2022-06-03 13:05:00,14.04,14.04,14.01,14.02,151075.0,8.2051,8.2051,8.1876,8.1935,151075.0
2022-06-03 13:10:00,14.02,14.03,14.0,14.02,305870.0,8.1935,8.1993,8.1818,8.1935,305870.0
2022-06-03 13:15:00,14.02,14.02,13.96,13.97,160661.0,8.1935,8.1935,8.1584,8.1642,160661.0
2022-06-03 13:20:00,13.97,14.02,13.97,14.01,217109.0,8.1642,8.1935,8.1642,8.1876,217109.0
2022-06-03 13:25:00,14.02,14.04,14.01,14.03,293712.0,8.1935,8.2051,8.1876,8.1993,293712.0
2022-06-03 13:30:00,14.03,14.03,13.99,14.02,158120.0,8.1993,8.1993,8.1759,8.1935,158120.0
2022-06-03 13:35:00,14.02,14.03,14.0,14.02,218428.0,8.1935,8.1993,8.1818,8.1935,218428.0
2022-06-03 13:40:00,14.03,14.03,14.0,14.01,560950.0,8.1993,8.1993,8.1818,8.1876,560950.0
2022-06-03 13:45:00,14.01,14.03,14.0,14.02,303597.0,8.1876,8.1993,8.1818,8.1935,303597.0
2022-06-03 13:50:00,14.02,14.03,14.01,14.02,212253.0,8.1935,8.1993,8.1876,8.1935,212253.0
2022-06-03 13:55:00,14.02,14.03,14.0,14.01,252246.0,8.1935,8.1993,8.1818,8.1876,252246.0
2022-06-03 14:00:00,14.01,14.01,13.96,13.99,231926.0,8.1876,8.1876,8.1584,8.1759,231926.0
2022-06-03 14:05:00,13.98,14.0,13.97,14.0,184730.0,8.1701,8.1818,8.1642,8.1818,184730.0
2022-06-03 14:10:00,13.99,14.01,13.98,14.0,166779.0,8.1759,8.1876,8.1701,8.1818,166779.0
2022-06-03 14:15:00,13.99,14.0,13.98,14.0,151778.0,8.1759,8.1818,8.1701,8.1818,151778.0
2022-06-03 14:20:00,14.0,14.02,13.99,14.01,490781.0,8.1818,8.1935,8.1759,8.1876,490781.0
2022-06-03 14:25:00,14.01,14.02,13.99,14.02,248486.0,8.1876,8.1935,8.1759,8.1935,248486.0
2022-06-03 14:30:00,14.02,14.03,14.01,14.03,133577.0,8.1935,8.1993,8.1876,8.1993,133577.0
2022-06-03 14:35:00,14.03,14.03,14.02,14.03,148121.0,8.1993,8.1993,8.1935,8.1993,148121.0
2022-06-03 14:40:00,14.03,14.05,14.02,14.04,274761.0,8.1993,8.211,8.1935,8.2051,274761.0
2022-06-03 14:45:00,14.04,14.06,14.02,14.06,235870.0,8.2051,8.2168,8.1935,8.2168,235870.0
2022-06-03 14:50:00,14.06,14.07,14.05,14.07,136849.0,8.2168,8.2227,8.211,8.2227,136849.0
2022-06-03 14:55:00,14.07,14.1,14.06,14.1,363345.0,8.2227,8.2402,8.2168,8.2402,363345.0
2022-06-03 15:00:00,14.1,14.13,14.09,14.12,387956.0,8.2402,8.2577,8.2344,8.2519,387956.0
2022-06-03 15:05:00,14.13,14.13,14.09,14.12,308804.0,8.2577,8.2577,8.2344,8.2519,308804.0
2022-06-03 15:10:00,14.11,14.13,14.09,14.13,419596.0,8.246,8.2577,8.2344,8.2577,419596.0
2022-06-03 15:15:00,14.13,14.16,14.12,14.16,486829.0,8.2577,8.2753,8.2519,8.2753,486829.0
2022-06-03 15:20:00,14.16,14.17,14.15,14.16,607557.0,8.2753,8.2811,8.2694,8.2753,607557.0
2022-06-03 15:25:00,14.16,14.19,14.15,14.19,512884.0,8.2753,8.2928,8.2694,8.2928,512884.0
2022-06-03 15:30:00,14.19,14.19,14.16,14.18,519430.0,8.2928,8.2928,8.2753,8.287,519430.0
2022-06-03 15:35:00,14.18,14.18,14.16,14.18,364271.0,8.287,8.287,8.2753,8.287,364271.0
2022-06-03 15:40:00,14.17,14.18,14.14,14.15,525287.0,8.2811,8.287,8.2636,8.2694,525287.0
2022-06-03 15:45:00,14.14,14.16,14.13,14.15,759559.0,8.2636,8.2753,8.2577,8.2694,759559.0
2022-06-03 15:50:00,14.16,14.17,14.12,14.17,1142055.0,8.2753,8.2811,8.2519,8.2811,1142055.0
2022-06-03 15:55:00,14.16,14.18,14.16,14.18,1429569.0,8.2753,8.287,8.2753,8.287,1429569.0
2022-06-06 09:30:00,14.25,14.26,14.17,14.2,939238.0,8.3279,8.3337,8.2811,8.2986,939238.0
2022-06-06 09:35:00,14.19,14.26,14.18,14.19,195806.0,8.2928,8.3337,8.287,8.2928,195806.0
2022-06-06 09:40:00,14.19,14.21,14.17,14.18,361435.0,8.2928,8.3045,8.2811,8.287,361435.0
2022-06-06 09:45:00,14.18,14.19,14.14,14.16,228373.0,8.287,8.2928,8.2636,8.2753,228373.0
2022-06-06 09:50:00,14.16,14.18,14.13,14.18,227981.0,8.2753,8.287,8.2577,8.287,227981.0
2022-06-06 09:55:00,14.18,14.22,14.17,14.2,197845.0,8.287,8.3103,8.2811,8.2986,197845.0
2022-06-06 10:00:00,14.2,14.21,14.17,14.17,151489.0,8.2986,8.3045,8.2811,8.2811,151489.0
2022-06-06 10:05:00,14.17,14.21,14.15,14.16,150065.0,8.2811,8.3045,8.2694,8.2753,150065.0
2022-06-06 10:10:00,14.16,14.18,14.12,14.13,269512.0,8.2753,8.287,8.2519,8.2577,269512.0
2022-06-06 10:15:00,14.13,14.14,14.1,14.11,143132.0,8.2577,8.2636,8.2402,8.246,143132.0
2022-06-06 10:20:00,14.11,14.11,14.03,14.05,255619.0,8.246,8.246,8.1993,8.211,255619.0
2022-06-06 10:25:00,14.06,14.09,14.03,14.06,184422.0,8.2168,8.2344,8.1993,8.2168,184422.0
2022-06-06 10:30:00,14.06,14.07,14.03,14.03,165057.0,8.2168,8.2227,8.1993,8.1993,165057.0
2022-06-06 10:35:00,14.02,14.04,14.01,14.03,315702.0,8.1935,8.2051,8.1876,8.1993,315702.0
2022-06-06 10:40:00,14.03,14.05,14.01,14.05,239833.0,8.1993,8.211,8.1876,8.211,239833.0
2022-06-06 10:45:00,14.04,14.05,14.0,14.01,433455.0,8.2051,8.211,8.1818,8.1876,433455.0
2022-06-06 10:50:00,14.01,14.02,14.0,14.02,198367.0,8.1876,8.1935,8.1818,8.1935,198367.0
2022-06-06 10:55:00,14.02,14.06,14.01,14.06,228263.0,8.1935,8.2168,8.1876,8.2168,228263.0
2022-06-06 11:00:00,14.06,14.07,14.03,14.04,292778.0,8.2168,8.2227,8.1993,8.2051,292778.0
2022-06-06 11:05:00,14.05,14.07,14.04,14.04,181261.0,8.211,8.2227,8.2051,8.2051,181261.0
2022-06-06 11:10:00,14.04,14.05,13.98,14.01,520375.0,8.2051,8.211,8.1701,8.1876,520375.0
2022-06-06 11:15:00,14.01,14.02,13.95,13.96,190999.0,8.1876,8.1935,8.1525,8.1584,190999.0
2022-06-06 11:20:00,13.96,13.99,13.95,13.98,176373.0,8.1584,8.1759,8.1525,8.1701,176373.0
2022-06-06 11:25:00,13.97,14.0,13.97,13.99,71703.0,8.1642,8.1818,8.1642,8.1759,71703.0
2022-06-06 11:30:00,14.0,14.01,13.98,13.99,265566.0,8.1818,8.1876,8.1701,8.1759,265566.0
2022-06-06 11:35:00,13.99,14.0,13.98,13.99,98182.0,8.1759,8.1818,8.1701,8.1759,98182.0
2022-06-06 11:40:00,13.99,14.0,13.97,14.0,219720.0,8.1759,8.1818,8.1642,8.1818,219720.0
2022-06-06 11:45:00,13.99,14.01,13.96,13.96,150306.0,8.1759,8.1876,8.1584,8.1584,150306.0
2022-06-06 11:50:00,13.96,13.97,13.93,13.95,189640.0,8.1584,8.1642,8.1409,8.1525,189640.0
2022-06-06 11:55:00,13.95,13.99,13.95,13.99,169968.0,8.1525,8.1759,8.1525,8.1759,169968.0
2022-06-06 12:00:00,13.98,13.99,13.95,13.96,149438.0,8.1701,8.1759,8.1525,8.1584,149438.0
2022-06-06 12:05:00,13.96,14.0,13.95,13.98,103583.0,8.1584,8.1818,8.1525,8.1701,103583.0
2022-06-06 12:10:00,13.98,13.99,13.96,13.97,65626.0,8.1701,8.1759,8.1584,8.1642,65626.0
2022-06-06 12:15:00,13.97,13.97,13.95,13.95,148748.0,8.1642,8.1642,8.1525,8.1525,148748.0
2022-06-06 12:20:00,13.95,13.96,13.92,13.93,100918.0,8.1525,8.1584,8.135,8.1409,100918.0
2022-06-06 12:25:00,13.93,13.95,13.92,13.92,125953.0,8.1409,8.1525,8.135,8.135,125953.0
2022-06-06 12:30:00,13.93,13.96,13.91,13.95,303499.0,8.1409,8.1584,8.1292,8.1525,303499.0
2022-06-06 12:35:00,13.95,13.97,13.94,13.97,135808.0,8.1525,8.1642,8.1467,8.1642,135808.0
2022-06-06 12:40:00,13.96,13.97,13.95,13.96,30350.0,8.1584,8.1642,8.1525,8.1584,30350.0
2022-06-06 12:45:00,13.96,13.99,13.95,13.98,134783.0,8.1584,8.1759,8.1525,8.1701,134783.0
2022-06-06 12:50:00,13.98,13.99,13.95,13.99,124847.0,8.1701,8.1759,8.1525,8.1759,124847.0
2022-06-06 12:55:00,13.98,14.0,13.96,13.99,139003.0,8.1701,8.1818,8.1584,8.1759,139003.0
2022-06-06 13:00:00,13.98,13.99,13.95,13.97,129966.0,8.1701,8.1759,8.1525,8.1642,129966.0
2022-06-06 13:05:00,13.97,13.98,13.96,13.98,172731.0,8.1642,8.1701,8.1584,8.1701,172731.0
2022-06-06 13:10:00,13.98,13.98,13.96,13.96,55057.0,8.1701,8.1701,8.1584,8.1584,55057.0
2022-06-06 13:15:00,13.96,13.98,13.96,13.97,113178.0,8.1584,8.1701,8.1584,8.1642,113178.0
2022-06-06 13:20:00,13.96,13.98,13.96,13.97,44970.0,8.1584,8.1701,8.1584,8.1642,44970.0
2022-06-06 13:25:00,13.97,14.0,13.96,13.99,183794.0,8.1642,8.1818,8.1584,8.1759,183794.0
2022-06-06 13:30:00,13.99,14.02,13.98,14.02,258601.0,8.1759,8.1935,8.1701,8.1935,258601.0
2022-06-06 13:35:00,14.02,14.05,14.01,14.04,110934.0,8.1935,8.211,8.1876,8.2051,110934.0
2022-06-06 13:40:00,14.04,14.07,14.04,14.06,127942.0,8.2051,8.2227,8.2051,8.2168,127942.0
2022-06-06 13:45:00,14.06,14.08,14.05,14.07,191931.0,8.2168,8.2285,8.211,8.2227,191931.0
2022-06-06 13:50:00,14.07,14.14,14.07,14.13,315261.0,8.2227,8.2636,8.2227,8.2577,315261.0
2022-06-06 13:55:00,14.13,14.14,14.11,14.12,229434.0,8.2577,8.2636,8.246,8.2519,229434.0
2022-06-06 14:00:00,14.12,14.12,14.1,14.12,81556.0,8.2519,8.2519,8.2402,8.2519,81556.0
2022-06-06 14:05:00,14.12,14.13,14.09,14.11,265641.0,8.2519,8.2577,8.2344,8.246,265641.0
2022-06-06 14:10:00,14.1,14.12,14.1,14.11,90785.0,8.2402,8.2519,8.2402,8.246,90785.0
2022-06-06 14:15:00,14.11,14.11,14.09,14.11,98683.0,8.246,8.246,8.2344,8.246,98683.0
2022-06-06 14:20:00,14.11,14.11,14.08,14.09,109990.0,8.246,8.246,8.2285,8.2344,109990.0
2022-06-06 14:25:00,14.09,14.1,14.04,14.05,187269.0,8.2344,8.2402,8.2051,8.211,187269.0
2022-06-06 14:30:00,14.04,14.07,14.03,14.05,294946.0,8.2051,8.2227,8.1993,8.211,294946.0
2022-06-06 14:35:00,14.06,14.06,14.02,14.03,87185.0,8.2168,8.2168,8.1935,8.1993,87185.0
2022-06-06 14:40:00,14.03,14.04,14.02,14.04,273134.0,8.1993,8.2051,8.1935,8.2051,273134.0
2022-06-06 14:45:00,14.04,14.05,14.0,14.01,116871.0,8.2051,8.211,8.1818,8.1876,116871.0
2022-06-06 14:50:00,14.01,14.02,13.97,14.01,221565.0,8.1876,8.1935,8.1642,8.1876,221565.0
2022-06-06 14:55:00,14.02,14.03,14.0,14.02,202407.0,8.1935,8.1993,8.1818,8.1935,202407.0
2022-06-06 15:00:00,14.01,14.03,14.0,14.03,119033.0,8.1876,8.1993,8.1818,8.1993,119033.0
2022-06-06 15:05:00,14.03,14.03,14.0,14.02,225190.0,8.1993,8.1993,8.1818,8.1935,225190.0
2022-06-06 15:10:00,14.01,14.02,14.0,14.0,121223.0,8.1876,8.1935,8.1818,8.1818,121223.0
2022-06-06 15:15:00,14.01,14.02,13.99,14.0,137596.0,8.1876,8.1935,8.1759,8.1818,137596.0
2022-06-06 15:20:00,13.99,14.01,13.98,14.0,367057.0,8.1759,8.1876,8.1701,8.1818,367057.0
2022-06-06 15:25:00,13.99,14.01,13.98,13.98,163447.0,8.1759,8.1876,8.1701,8.1701,163447.0
2022-06-06 15:30:00,13.98,14.01,13.98,14.0,225538.0,8.1701,8.1876,8.1701,8.1818,225538.0
2022-06-06 15:35:00,14.0,14.01,13.99,14.01,189246.0,8.1818,8.1876,8.1759,8.1876,189246.0
2022-06-06 15:40:00,14.01,14.03,14.0,14.02,336395.0,8.1876,8.1993,8.1818,8.1935,336395.0
2022-06-06 15:45:00,14.02,14.03,14.0,14.02,487815.0,8.1935,8.1993,8.1818,8.1935,487815.0
2022-06-06 15:50:00,14.02,14.04,14.01,14.04,595125.0,8.1935,8.2051,8.1876,8.2051,595125.0
2022-06-06 15:55:00,14.04,14.04,14.01,14.03,1102343.0,8.2051,8.2051,8.1876,8.1993,1102343.0
2022-06-07 09:30:00,13.95,13.98,13.89,13.92,739545.0,8.1525,8.1701,8.1175,8.135,739545.0
2022-06-07 09:35:00,13.92,13.94,13.87,13.89,568056.0,8.135,8.1467,8.1058,8.1175,568056.0
2022-06-07 09:40:00,13.88,13.95,13.88,13.92,462427.0,8.1116,8.1525,8.1116,8.135,462427.0
2022-06-07 09:45:00,13.93,14.02,13.91,14.02,692742.0,8.1409,8.1935,8.1292,8.1935,692742.0
2022-06-07 09:50:00,14.01,14.1,14.0,14.08,647216.0,8.1876,8.2402,8.1818,8.2285,647216.0
2022-06-07 09:55:00,14.08,14.09,13.97,13.98,696717.0,8.2285,8.2344,8.1642,8.1701,696717.0
2022-06-07 10:00:00,13.99,14.02,13.97,14.02,539671.0,8.1759,8.1935,8.1642,8.1935,539671.0
2022-06-07 10:05:00,14.01,14.03,13.95,13.96,364854.0,8.1876,8.1993,8.1525,8.1584,364854.0
2022-06-07 10:10:00,13.96,13.98,13.87,13.9,510531.0,8.1584,8.1701,8.1058,8.1233,510531.0
2022-06-07 10:15:00,13.89,13.91,13.87,13.9,340191.0,8.1175,8.1292,8.1058,8.1233,340191.0
2022-06-07 10:20:00,13.89,13.96,13.89,13.91,769486.0,8.1175,8.1584,8.1175,8.1292,769486.0
2022-06-07 10:25:00,13.92,13.94,13.9,13.93,204904.0,8.135,8.1467,8.1233,8.1409,204904.0
2022-06-07 10:30:00,13.94,13.95,13.88,13.9,425208.0,8.1467,8.1525,8.1116,8.1233,425208.0
2022-06-07 10:35:00,13.9,13.95,13.85,13.94,497700.0,8.1233,8.1525,8.0941,8.1467,497700.0
2022-06-07 10:40:00,13.94,13.95,13.92,13.93,338832.0,8.1467,8.1525,8.135,8.1409,338832.0
2022-06-07 10:45:00,13.93,13.95,13.91,13.95,270884.0,8.1409,8.1525,8.1292,8.1525,270884.0
2022-06-07 10:50:00,13.95,13.98,13.93,13.98,244967.0,8.1525,8.1701,8.1409,8.1701,244967.0
2022-06-07 10:55:00,13.97,13.99,13.96,13.98,382862.0,8.1642,8.1759,8.1584,8.1701,382862.0
2022-06-07 11:00:00,13.98,13.99,13.93,13.94,498699.0,8.1701,8.1759,8.1409,8.1467,498699.0
2022-06-07 11:05:00,13.94,13.95,13.91,13.92,193765.0,8.1467,8.1525,8.1292,8.135,193765.0
2022-06-07 11:10:00,13.93,13.94,13.91,13.94,100026.0,8.1409,8.1467,8.1292,8.1467,100026.0
2022-06-07 11:15:00,13.94,13.95,13.91,13.92,179565.0,8.1467,8.1525,8.1292,8.135,179565.0
2022-06-07 11:20:00,13.92,13.92,13.89,13.91,223809.0,8.135,8.135,8.1175,8.1292,223809.0
2022-06-07 11:25:00,13.91,13.92,13.89,13.91,308522.0,8.1292,8.135,8.1175,8.1292,308522.0
2022-06-07 11:30:00,13.91,13.91,13.87,13.89,281309.0,8.1292,8.1292,8.1058,8.1175,281309.0
2022-06-07 11:35:00,13.89,13.92,13.88,13.92,210029.0,8.1175,8.135,8.1116,8.135,210029.0
2022-06-07 11:40:00,13.93,13.98,13.92,13.98,219296.0,8.1409,8.1701,8.135,8.1701,219296.0
2022-06-07 11:45:00,13.98,13.99,13.96,13.96,313286.0,8.1701,8.1759,8.1584,8.1584,313286.0
2022-06-07 11:50:00,13.96,13.97,13.95,13.96,85805.0,8.1584,8.1642,8.1525,8.1584,85805.0
2022-06-07 11:55:00,13.95,13.97,13.95,13.96,275800.0,8.1525,8.1642,8.1525,8.1584,275800.0
2022-06-07 12:00:00,13.96,13.98,13.96,13.97,105616.0,8.1584,8.1701,8.1584,8.1642,105616.0
2022-06-07 12:05:00,13.97,13.99,13.96,13.99,228563.0,8.1642,8.1759,8.1584,8.1759,228563.0
2022-06-07 12:10:00,13.99,13.99,13.97,13.99,228897.0,8.1759,8.1759,8.1642,8.1759,228897.0
2022-06-07 12:15:00,13.99,13.99,13.96,13.97,129461.0,8.1759,8.1759,8.1584,8.1642,129461.0
2022-06-07 12:20:00,13.98,13.98,13.96,13.98,279782.0,8.1701,8.1701,8.1584,8.1701,279782.0
2022-06-07 12:25:00,13.99,14.0,13.98,13.99,196996.0,8.1759,8.1818,8.1701,8.1759,196996.0
2022-06-07 12:30:00,13.99,13.99,13.97,13.98,375951.0,8.1759,8.1759,8.1642,8.1701,375951.0
2022-06-07 12:35:00,13.98,13.98,13.94,13.94,190397.0,8.1701,8.1701,8.1467,8.1467,190397.0
2022-06-07 12:40:00,13.95,13.97,13.94,13.96,117208.0,8.1525,8.1642,8.1467,8.1584,117208.0
2022-06-07 12:45:00,13.96,13.98,13.95,13.98,104573.0,8.1584,8.1701,8.1525,8.1701,104573.0
2022-06-07 12:50:00,13.98,13.98,13.96,13.97,124598.0,8.1701,8.1701,8.1584,8.1642,124598.0
2022-06-07 12:55:00,13.97,14.0,13.96,14.0,193128.0,8.1642,8.1818,8.1584,8.1818,193128.0
2022-06-07 13:00:00,13.99,14.0,13.96,13.96,100618.0,8.1759,8.1818,8.1584,8.1584,100618.0
2022-06-07 13:05:00,13.96,13.97,13.94,13.95,58768.0,8.1584,8.1642,8.1467,8.1525,58768.0
2022-06-07 13:10:00,13.95,13.95,13.9,13.91,143669.0,8.1525,8.1525,8.1233,8.1292,143669.0
2022-06-07 13:15:00,13.91,13.91,13.89,13.9,171964.0,8.1292,8.1292,8.1175,8.1233,171964.0
2022-06-07 13:20:00,13.9,13.93,13.89,13.93,260133.0,8.1233,8.1409,8.1175,8.1409,260133.0
2022-06-07 13:25:00,13.92,13.93,13.89,13.9,226310.0,8.135,8.1409,8.1175,8.1233,226310.0
2022-06-07 13:30:00,13.9,13.91,13.88,13.89,123715.0,8.1233,8.1292,8.1116,8.1175,123715.0
2022-06-07 13:35:00,13.89,13.9,13.86,13.88,347076.0,8.1175,8.1233,8.0999,8.1116,347076.0
2022-06-07 13:40:00,13.88,13.89,13.86,13.89,253395.0,8.1116,8.1175,8.0999,8.1175,253395.0
2022-06-07 13:45:00,13.88,13.92,13.88,13.92,382871.0,8.1116,8.135,8.1116,8.135,382871.0
2022-06-07 13:50:00,13.92,13.94,13.91,13.93,203933.0,8.135,8.1467,8.1292,8.1409,203933.0
2022-06-07 13:55:00,13.93,13.93,13.9,13.91,116340.0,8.1409,8.1409,8.1233,8.1292,116340.0
2022-06-07 14:00:00,13.91,13.92,13.89,13.91,308003.0,8.1292,8.135,8.1175,8.1292,308003.0
2022-06-07 14:05:00,13.91,13.94,13.9,13.94,151337.0,8.1292,8.1467,8.1233,8.1467,151337.0
2022-06-07 14:10:00,13.94,13.98,13.93,13.98,432622.0,8.1467,8.1701,8.1409,8.1701,432622.0
2022-06-07 14:15:00,13.98,13.99,13.96,13.97,489264.0,8.1701,8.1759,8.1584,8.1642,489264.0
2022-06-07 14:20:00,13.97,13.97,13.95,13.96,68076.0,8.1642,8.1642,8.1525,8.1584,68076.0
2022-06-07 14:25:00,13.96,13.98,13.94,13.98,411059.0,8.1584,8.1701,8.1467,8.1701,411059.0
2022-06-07 14:30:00,13.97,13.98,13.95,13.96,727545.0,8.1642,8.1701,8.1525,8.1584,727545.0
2022-06-07 14:35:00,13.96,13.97,13.94,13.95,395365.0,8.1584,8.1642,8.1467,8.1525,395365.0
2022-06-07 14:40:00,13.94,13.94,13.91,13.92,247203.0,8.1467,8.1467,8.1292,8.135,247203.0
2022-06-07 14:45:00,13.92,13.93,13.9,13.9,232427.0,8.135,8.1409,8.1233,8.1233,232427.0
2022-06-07 14:50:00,13.91,13.93,13.9,13.93,153129.0,8.1292,8.1409,8.1233,8.1409,153129.0
2022-06-07 14:55:00,13.93,13.94,13.92,13.94,213436.0,8.1409,8.1467,8.135,8.1467,213436.0
2022-06-07 15:00:00,13.94,13.95,13.93,13.94,280495.0,8.1467,8.1525,8.1409,8.1467,280495.0
2022-06-07 15:05:00,13.94,13.95,13.93,13.94,135700.0,8.1467,8.1525,8.1409,8.1467,135700.0
2022-06-07 15:10:00,13.94,13.94,13.92,13.93,382769.0,8.1467,8.1467,8.135,8.1409,382769.0
2022-06-07 15:15:00,13.93,13.93,13.91,13.93,353156.0,8.1409,8.1409,8.1292,8.1409,353156.0
2022-06-07 15:20:00,13.93,13.94,13.93,13.94,282367.0,8.1409,8.1467,8.1409,8.1467,282367.0
2022-06-07 15:25:00,13.94,13.95,13.93,13.94,372041.0,8.1467,8.1525,8.1409,8.1467,372041.0
2022-06-07 15:30:00,13.94,13.94,13.9,13.91,297303.0,8.1467,8.1467,8.1233,8.1292,297303.0
2022-06-07 15:35:00,13.9,13.92,13.89,13.9,591927.0,8.1233,8.135,8.1175,8.1233,591927.0
2022-06-07 15:40:00,13.9,13.9,13.88,13.9,457276.0,8.1233,8.1233,8.1116,8.1233,457276.0
2022-06-07 15:45:00,13.9,13.92,13.89,13.9,584727.0,8.1233,8.135,8.1175,8.1233,584727.0
2022-06-07 15:50:00,13.91,13.91,13.89,13.91,448527.0,8.1292,8.1292,8.1175,8.1292,448527.0
2022-06-07 15:55:00,13.91,13.91,13.89,13.91,1488745.0,8.1292,8.1292,8.1175,8.1292,1488745.0
2022-06-08 09:30:00,13.92,13.96,13.88,13.9,294181.0,8.135,8.1584,8.1116,8.1233,294181.0
2022-06-08 09:35:00,13.89,13.9,13.82,13.84,279307.0,8.1175,8.1233,8.0766,8.0883,279307.0
2022-06-08 09:40:00,13.85,13.93,13.84,13.91,309321.0,8.0941,8.1409,8.0883,8.1292,309321.0
2022-06-08 09:45:00,13.91,13.95,13.9,13.94,353173.0,8.1292,8.1525,8.1233,8.1467,353173.0
2022-06-08 09:50:00,13.93,13.95,13.9,13.93,290737.0,8.1409,8.1525,8.1233,8.1409,290737.0
2022-06-08 09:55:00,13.93,13.98,13.91,13.97,248192.0,8.1409,8.1701,8.1292,8.1642,248192.0
2022-06-08 10:00:00,13.98,13.98,13.92,13.94,228112.0,8.1701,8.1701,8.135,8.1467,228112.0
2022-06-08 10:05:00,13.94,13.94,13.92,13.93,185651.0,8.1467,8.1467,8.135,8.1409,185651.0
2022-06-08 10:10:00,13.93,13.93,13.86,13.86,516946.0,8.1409,8.1409,8.0999,8.0999,516946.0
2022-06-08 10:15:00,13.86,13.87,13.82,13.85,182719.0,8.0999,8.1058,8.0766,8.0941,182719.0
2022-06-08 10:20:00,13.85,13.9,13.85,13.9,135261.0,8.0941,8.1233,8.0941,8.1233,135261.0
2022-06-08 10:25:00,13.9,13.9,13.88,13.88,43159.0,8.1233,8.1233,8.1116,8.1116,43159.0
2022-06-08 10:30:00,13.88,13.9,13.87,13.9,170890.0,8.1116,8.1233,8.1058,8.1233,170890.0
2022-06-08 10:35:00,13.9,13.91,13.88,13.9,241754.0,8.1233,8.1292,8.1116,8.1233,241754.0
2022-06-08 10:40:00,13.9,13.9,13.86,13.87,136832.0,8.1233,8.1233,8.0999,8.1058,136832.0
2022-06-08 10:45:00,13.86,13.93,13.86,13.93,221679.0,8.0999,8.1409,8.0999,8.1409,221679.0
2022-06-08 10:50:00,13.93,13.96,13.92,13.94,318403.0,8.1409,8.1584,8.135,8.1467,318403.0
2022-06-08 10:55:00,13.94,13.96,13.91,13.92,786725.0,8.1467,8.1584,8.1292,8.135,786725.0
2022-06-08 11:00:00,13.92,13.92,13.89,13.9,108669.0,8.135,8.135,8.1175,8.1233,108669.0
2022-06-08 11:05:00,13.9,13.92,13.88,13.92,158784.0,8.1233,8.135,8.1116,8.135,158784.0
2022-06-08 11:10:00,13.92,13.94,13.91,13.93,132644.0,8.135,8.1467,8.1292,8.1409,132644.0
2022-06-08 11:15:00,13.94,13.96,13.92,13.96,126258.0,8.1467,8.1584,8.135,8.1584,126258.0
2022-06-08 11:20:00,13.96,13.96,13.93,13.94,132310.0,8.1584,8.1584,8.1409,8.1467,132310.0
2022-06-08 11:25:00,13.94,13.95,13.92,13.94,62009.0,8.1467,8.1525,8.135,8.1467,62009.0
2022-06-08 11:30:00,13.94,13.96,13.92,13.93,228621.0,8.1467,8.1584,8.135,8.1409,228621.0
2022-06-08 11:35:00,13.93,13.96,13.92,13.95,89736.0,8.1409,8.1584,8.135,8.1525,89736.0
2022-06-08 11:40:00,13.95,13.99,13.94,13.98,134649.0,8.1525,8.1759,8.1467,8.1701,134649.0
2022-06-08 11:45:00,13.97,14.0,13.97,13.99,412643.0,8.1642,8.1818,8.1642,8.1759,412643.0
2022-06-08 11:50:00,13.99,14.0,13.96,14.0,636241.0,8.1759,8.1818,8.1584,8.1818,636241.0
2022-06-08 11:55:00,14.0,14.02,13.99,14.01,616621.0,8.1818,8.1935,8.1759,8.1876,616621.0
2022-06-08 12:00:00,14.01,14.05,14.0,14.03,189272.0,8.1876,8.211,8.1818,8.1993,189272.0
2022-06-08 12:05:00,14.03,14.03,13.99,14.02,237505.0,8.1993,8.1993,8.1759,8.1935,237505.0
2022-06-08 12:10:00,14.02,14.02,14.0,14.01,256540.0,8.1935,8.1935,8.1818,8.1876,256540.0
2022-06-08 12:15:00,14.01,14.03,14.0,14.02,183115.0,8.1876,8.1993,8.1818,8.1935,183115.0
2022-06-08 12:20:00,14.02,14.02,13.96,13.96,104213.0,8.1935,8.1935,8.1584,8.1584,104213.0
2022-06-08 12:25:00,13.96,13.97,13.93,13.93,118179.0,8.1584,8.1642,8.1409,8.1409,118179.0
2022-06-08 12:30:00,13.93,13.94,13.91,13.92,263659.0,8.1409,8.1467,8.1292,8.135,263659.0
2022-06-08 12:35:00,13.93,13.94,13.91,13.92,272650.0,8.1409,8.1467,8.1292,8.135,272650.0
2022-06-08 12:40:00,13.92,13.92,13.86,13.87,209138.0,8.135,8.135,8.0999,8.1058,209138.0
2022-06-08 12:45:00,13.87,13.87,13.83,13.87,574834.0,8.1058,8.1058,8.0824,8.1058,574834.0
2022-06-08 12:50:00,13.87,13.9,13.85,13.88,386164.0,8.1058,8.1233,8.0941,8.1116,386164.0
2022-06-08 12:55:00,13.88,13.9,13.87,13.9,127188.0,8.1116,8.1233,8.1058,8.1233,127188.0
2022-06-08 13:00:00,13.89,13.9,13.85,13.86,288609.0,8.1175,8.1233,8.0941,8.0999,288609.0
2022-06-08 13:05:00,13.86,13.91,13.86,13.9,209765.0,8.0999,8.1292,8.0999,8.1233,209765.0
2022-06-08 13:10:00,13.91,13.91,13.85,13.87,278420.0,8.1292,8.1292,8.0941,8.1058,278420.0
2022-06-08 13:15:00,13.87,13.89,13.86,13.88,277432.0,8.1058,8.1175,8.0999,8.1116,277432.0
2022-06-08 13:20:00,13.88,13.89,13.85,13.86,423426.0,8.1116,8.1175,8.0941,8.0999,423426.0
2022-06-08 13:25:00,13.86,13.89,13.85,13.87,139685.0,8.0999,8.1175,8.0941,8.1058,139685.0
2022-06-08 13:30:00,13.87,13.88,13.85,13.87,149189.0,8.1058,8.1116,8.0941,8.1058,149189.0
2022-06-08 13:35:00,13.86,13.86,13.82,13.83,262240.0,8.0999,8.0999,8.0766,8.0824,262240.0
2022-06-08 13:40:00,13.83,13.87,13.82,13.87,122707.0,8.0824,8.1058,8.0766,8.1058,122707.0
2022-06-08 13:45:00,13.87,13.9,13.85,13.88,179173.0,8.1058,8.1233,8.0941,8.1116,179173.0
2022-06-08 13:50:00,13.88,13.89,13.86,13.88,103493.0,8.1116,8.1175,8.0999,8.1116,103493.0
2022-06-08 13:55:00,13.88,13.9,13.87,13.87,204909.0,8.1116,8.1233,8.1058,8.1058,204909.0
2022-06-08 14:00:00,13.87,13.88,13.85,13.86,430817.0,8.1058,8.1116,8.0941,8.0999,430817.0
2022-06-08 14:05:00,13.87,13.87,13.83,13.84,93335.0,8.1058,8.1058,8.0824,8.0883,93335.0
2022-06-08 14:10:00,13.84,13.86,13.83,13.85,213903.0,8.0883,8.0999,8.0824,8.0941,213903.0
2022-06-08 14:15:00,13.85,13.86,13.81,13.82,188474.0,8.0941,8.0999,8.0707,8.0766,188474.0
2022-06-08 14:20:00,13.82,13.83,13.81,13.82,93892.0,8.0766,8.0824,8.0707,8.0766,93892.0
2022-06-08 14:25:00,13.82,13.83,13.77,13.78,485401.0,8.0766,8.0824,8.0473,8.0532,485401.0
2022-06-08 14:30:00,13.78,13.82,13.76,13.77,186655.0,8.0532,8.0766,8.0415,8.0473,186655.0
2022-06-08 14:35:00,13.76,13.77,13.75,13.77,192421.0,8.0415,8.0473,8.0357,8.0473,192421.0
2022-06-08 14:40:00,13.77,13.82,13.76,13.81,239863.0,8.0473,8.0766,8.0415,8.0707,239863.0
2022-06-08 14:45:00,13.81,13.84,13.8,13.83,128677.0,8.0707,8.0883,8.0649,8.0824,128677.0
2022-06-08 14:50:00,13.82,13.83,13.78,13.78,265346.0,8.0766,8.0824,8.0532,8.0532,265346.0
2022-06-08 14:55:00,13.78,13.8,13.77,13.79,62434.0,8.0532,8.0649,8.0473,8.059,62434.0
2022-06-08 15:00:00,13.79,13.8,13.78,13.79,93594.0,8.059,8.0649,8.0532,8.059,93594.0
2022-06-08 15:05:00,13.8,13.8,13.76,13.78,164289.0,8.0649,8.0649,8.0415,8.0532,164289.0
2022-06-08 15:10:00,13.78,13.8,13.76,13.8,238416.0,8.0532,8.0649,8.0415,8.0649,238416.0
2022-06-08 15:15:00,13.8,13.81,13.79,13.79,102655.0,8.0649,8.0707,8.059,8.059,102655.0
2022-06-08 15:20:00,13.79,13.83,13.79,13.83,60510.0,8.059,8.0824,8.059,8.0824,60510.0
2022-06-08 15:25:00,13.83,13.84,13.82,13.83,75798.0,8.0824,8.0883,8.0766,8.0824,75798.0
2022-06-08 15:30:00,13.82,13.84,13.81,13.83,362824.0,8.0766,8.0883,8.0707,8.0824,362824.0
2022-06-08 15:35:00,13.83,13.84,13.81,13.82,219950.0,8.0824,8.0883,8.0707,8.0766,219950.0
2022-06-08 15:40:00,13.82,13.82,13.8,13.82,218549.0,8.0766,8.0766,8.0649,8.0766,218549.0
2022-06-08 15:45:00,13.82,13.82,13.79,13.8,203524.0,8.0766,8.0766,8.059,8.0649,203524.0
2022-06-08 15:50:00,13.79,13.81,13.79,13.81,465020.0,8.059,8.0707,8.059,8.0707,465020.0
2022-06-08 15:55:00,13.81,13.82,13.79,13.79,1268702.0,8.0707,8.0766,8.059,8.059,1268702.0
2022-06-09 09:30:00,13.68,13.75,13.59,13.63,603052.0,7.9948,8.0357,7.9422,7.9655,603052.0
2022-06-09 09:35:00,13.63,13.7,13.63,13.67,329104.0,7.9655,8.0064,7.9655,7.9889,329104.0
2022-06-09 09:40:00,13.67,13.71,13.67,13.7,334651.0,7.9889,8.0123,7.9889,8.0064,334651.0
2022-06-09 09:45:00,13.7,13.71,13.63,13.67,244349.0,8.0064,8.0123,7.9655,7.9889,244349.0
2022-06-09 09:50:00,13.67,13.76,13.66,13.75,290034.0,7.9889,8.0415,7.9831,8.0357,290034.0
2022-06-09 09:55:00,13.75,13.79,13.75,13.78,341157.0,8.0357,8.059,8.0357,8.0532,341157.0
2022-06-09 10:00:00,13.78,13.82,13.77,13.79,579673.0,8.0532,8.0766,8.0473,8.059,579673.0
2022-06-09 10:05:00,13.79,13.81,13.7,13.71,464793.0,8.059,8.0707,8.0064,8.0123,464793.0
2022-06-09 10:10:00,13.7,13.73,13.67,13.71,209560.0,8.0064,8.024,7.9889,8.0123,209560.0
2022-06-09 10:15:00,13.71,13.76,13.7,13.72,578338.0,8.0123,8.0415,8.0064,8.0181,578338.0
2022-06-09 10:20:00,13.73,13.75,13.7,13.71,134541.0,8.024,8.0357,8.0064,8.0123,134541.0
2022-06-09 10:25:00,13.71,13.72,13.69,13.71,454868.0,8.0123,8.0181,8.0006,8.0123,454868.0
2022-06-09 10:30:00,13.71,13.74,13.64,13.67,321575.0,8.0123,8.0298,7.9714,7.9889,321575.0
2022-06-09 10:35:00,13.67,13.72,13.66,13.72,229678.0,7.9889,8.0181,7.9831,8.0181,229678.0
2022-06-09 10:40:00,13.72,13.72,13.66,13.7,200034.0,8.0181,8.0181,7.9831,8.0064,200034.0
2022-06-09 10:45:00,13.7,13.74,13.7,13.72,167174.0,8.0064,8.0298,8.0064,8.0181,167174.0
2022-06-09 10:50:00,13.72,13.72,13.65,13.66,374188.0,8.0181,8.0181,7.9772,7.9831,374188.0
2022-06-09 10:55:00,13.66,13.69,13.65,13.65,190961.0,7.9831,8.0006,7.9772,7.9772,190961.0
2022-06-09 11:00:00,13.66,13.69,13.63,13.64,273457.0,7.9831,8.0006,7.9655,7.9714,273457.0
2022-06-09 11:05:00,13.65,13.66,13.62,13.66,191152.0,7.9772,7.9831,7.9597,7.9831,191152.0
2022-06-09 11:10:00,13.66,13.69,13.65,13.68,126572.0,7.9831,8.0006,7.9772,7.9948,126572.0
2022-06-09 11:15:00,13.68,13.69,13.66,13.67,148259.0,7.9948,8.0006,7.9831,7.9889,148259.0
2022-06-09 11:20:00,13.68,13.72,13.67,13.71,168470.0,7.9948,8.0181,7.9889,8.0123,168470.0
2022-06-09 11:25:00,13.71,13.72,13.67,13.68,254440.0,8.0123,8.0181,7.9889,7.9948,254440.0
2022-06-09 11:30:00,13.67,13.68,13.65,13.65,239807.0,7.9889,7.9948,7.9772,7.9772,239807.0
2022-06-09 11:35:00,13.66,13.69,13.64,13.67,772195.0,7.9831,8.0006,7.9714,7.9889,772195.0
2022-06-09 11:40:00,13.67,13.69,13.65,13.66,387181.0,7.9889,8.0006,7.9772,7.9831,387181.0
2022-06-09 11:45:00,13.66,13.67,13.6,13.61,273224.0,7.9831,7.9889,7.948,7.9538,273224.0
2022-06-09 11:50:00,13.6,13.64,13.59,13.63,225683.0,7.948,7.9714,7.9422,7.9655,225683.0
2022-06-09 11:55:00,13.64,13.68,13.63,13.68,211170.0,7.9714,7.9948,7.9655,7.9948,211170.0
2022-06-09 12:00:00,13.67,13.7,13.66,13.7,122190.0,7.9889,8.0064,7.9831,8.0064,122190.0
2022-06-09 12:05:00,13.69,13.71,13.68,13.69,238239.0,8.0006,8.0123,7.9948,8.0006,238239.0
2022-06-09 12:10:00,13.69,13.7,13.65,13.65,215677.0,8.0006,8.0064,7.9772,7.9772,215677.0
2022-06-09 12:15:00,13.66,13.66,13.63,13.65,241871.0,7.9831,7.9831,7.9655,7.9772,241871.0
2022-06-09 12:20:00,13.66,13.67,13.64,13.65,175411.0,7.9831,7.9889,7.9714,7.9772,175411.0
2022-06-09 12:25:00,13.65,13.67,13.64,13.65,104546.0,7.9772,7.9889,7.9714,7.9772,104546.0
2022-06-09 12:30:00,13.65,13.66,13.64,13.66,141541.0,7.9772,7.9831,7.9714,7.9831,141541.0
2022-06-09 12:35:00,13.66,13.69,13.64,13.65,352754.0,7.9831,8.0006,7.9714,7.9772,352754.0
2022-06-09 12:40:00,13.65,13.68,13.63,13.67,210305.0,7.9772,7.9948,7.9655,7.9889,210305.0
2022-06-09 12:45:00,13.67,13.69,13.66,13.69,186874.0,7.9889,8.0006,7.9831,8.0006,186874.0
2022-06-09 12:50:00,13.69,13.69,13.68,13.68,93011.0,8.0006,8.0006,7.9948,7.9948,93011.0
2022-06-09 12:55:00,13.69,13.74,13.68,13.73,254912.0,8.0006,8.0298,7.9948,8.024,254912.0
2022-06-09 13:00:00,13.73,13.75,13.72,13.73,202594.0,8.024,8.0357,8.0181,8.024,202594.0
2022-06-09 13:05:00,13.73,13.73,13.71,13.71,260989.0,8.024,8.024,8.0123,8.0123,260989.0
2022-06-09 13:10:00,13.71,13.73,13.71,13.73,84284.0,8.0123,8.024,8.0123,8.024,84284.0
2022-06-09 13:15:00,13.73,13.74,13.71,13.71,188614.0,8.024,8.0298,8.0123,8.0123,188614.0
2022-06-09 13:20:00,13.71,13.72,13.68,13.7,167348.0,8.0123,8.0181,7.9948,8.0064,167348.0
2022-06-09 13:25:00,13.7,13.7,13.68,13.7,108493.0,8.0064,8.0064,7.9948,8.0064,108493.0
2022-06-09 13:30:00,13.7,13.7,13.68,13.69,148068.0,8.0064,8.0064,7.9948,8.0006,148068.0
2022-06-09 13:35:00,13.69,13.7,13.68,13.7,93878.0,8.0006,8.0064,7.9948,8.0064,93878.0
2022-06-09 13:40:00,13.7,13.71,13.68,13.69,145414.0,8.0064,8.0123,7.9948,8.0006,145414.0
2022-06-09 13:45:00,13.69,13.71,13.68,13.69,311275.0,8.0006,8.0123,7.9948,8.0006,311275.0
2022-06-09 13:50:00,13.7,13.7,13.68,13.7,114040.0,8.0064,8.0064,7.9948,8.0064,114040.0
2022-06-09 13:55:00,13.7,13.73,13.69,13.73,161408.0,8.0064,8.024,8.0006,8.024,161408.0
2022-06-09 14:00:00,13.73,13.73,13.69,13.71,124466.0,8.024,8.024,8.0006,8.0123,124466.0
2022-06-09 14:05:00,13.71,13.73,13.7,13.71,325431.0,8.0123,8.024,8.0064,8.0123,325431.0
2022-06-09 14:10:00,13.71,13.73,13.7,13.71,505754.0,8.0123,8.024,8.0064,8.0123,505754.0
2022-06-09 14:15:00,13.71,13.72,13.7,13.71,128555.0,8.0123,8.0181,8.0064,8.0123,128555.0
2022-06-09 14:20:00,13.71,13.72,13.69,13.69,178184.0,8.0123,8.0181,8.0006,8.0006,178184.0
2022-06-09 14:25:00,13.69,13.71,13.68,13.7,214870.0,8.0006,8.0123,7.9948,8.0064,214870.0
2022-06-09 14:30:00,13.7,13.71,13.66,13.67,134607.0,8.0064,8.0123,7.9831,7.9889,134607.0
2022-06-09 14:35:00,13.67,13.68,13.65,13.66,125929.0,7.9889,7.9948,7.9772,7.9831,125929.0
2022-06-09 14:40:00,13.66,13.67,13.63,13.64,184978.0,7.9831,7.9889,7.9655,7.9714,184978.0
2022-06-09 14:45:00,13.64,13.67,13.63,13.67,271672.0,7.9714,7.9889,7.9655,7.9889,271672.0
2022-06-09 14:50:00,13.67,13.68,13.66,13.67,121479.0,7.9889,7.9948,7.9831,7.9889,121479.0
2022-06-09 14:55:00,13.67,13.7,13.66,13.67,162744.0,7.9889,8.0064,7.9831,7.9889,162744.0
2022-06-09 15:00:00,13.66,13.67,13.64,13.65,144548.0,7.9831,7.9889,7.9714,7.9772,144548.0
2022-06-09 15:05:00,13.65,13.65,13.64,13.65,99392.0,7.9772,7.9772,7.9714,7.9772,99392.0
2022-06-09 15:10:00,13.65,13.66,13.63,13.63,281967.0,7.9772,7.9831,7.9655,7.9655,281967.0
2022-06-09 15:15:00,13.63,13.65,13.63,13.63,223693.0,7.9655,7.9772,7.9655,7.9655,223693.0
2022-06-09 15:20:00,13.63,13.64,13.61,13.63,233296.0,7.9655,7.9714,7.9538,7.9655,233296.0
2022-06-09 15:25:00,13.63,13.63,13.61,13.62,227853.0,7.9655,7.9655,7.9538,7.9597,227853.0
2022-06-09 15:30:00,13.61,13.62,13.59,13.59,342994.0,7.9538,7.9597,7.9422,7.9422,342994.0
2022-06-09 15:35:00,13.59,13.6,13.57,13.59,733821.0,7.9422,7.948,7.9305,7.9422,733821.0
2022-06-09 15:40:00,13.58,13.59,13.53,13.54,979044.0,7.9363,7.9422,7.9071,7.9129,979044.0
2022-06-09 15:45:00,13.54,13.55,13.5,13.51,1190501.0,7.9129,7.9188,7.8896,7.8954,1190501.0
2022-06-09 15:50:00,13.52,13.56,13.51,13.52,1113705.0,7.9012,7.9246,7.8954,7.9012,1113705.0
2022-06-09 15:55:00,13.52,13.53,13.5,13.52,1628145.0,7.9012,7.9071,7.8896,7.9012,1628145.0
2022-06-10 09:30:00,13.06,13.12,13.01,13.06,1040502.0,7.6324,7.6675,7.6032,7.6324,1040502.0
2022-06-10 09:35:00,13.06,13.06,12.98,13.0,1323629.0,7.6324,7.6324,7.5857,7.5974,1323629.0
2022-06-10 09:40:00,13.0,13.09,12.99,13.08,758540.0,7.5974,7.6499,7.5915,7.6441,758540.0
2022-06-10 09:45:00,13.08,13.1,13.02,13.03,484544.0,7.6441,7.6558,7.609,7.6149,484544.0
2022-06-10 09:50:00,13.02,13.06,13.0,13.06,665236.0,7.609,7.6324,7.5974,7.6324,665236.0
2022-06-10 09:55:00,13.05,13.17,13.04,13.17,462726.0,7.6266,7.6967,7.6207,7.6967,462726.0
2022-06-10 10:00:00,13.17,13.17,13.01,13.05,551369.0,7.6967,7.6967,7.6032,7.6266,551369.0
2022-06-10 10:05:00,13.05,13.09,13.01,13.02,260300.0,7.6266,7.6499,7.6032,7.609,260300.0
2022-06-10 10:10:00,13.02,13.05,13.01,13.04,240581.0,7.609,7.6266,7.6032,7.6207,240581.0
2022-06-10 10:15:00,13.04,13.09,13.01,13.04,229482.0,7.6207,7.6499,7.6032,7.6207,229482.0
2022-06-10 10:20:00,13.04,13.04,13.0,13.01,205040.0,7.6207,7.6207,7.5974,7.6032,205040.0
2022-06-10 10:25:00,13.01,13.04,13.0,13.02,287294.0,7.6032,7.6207,7.5974,7.609,287294.0
2022-06-10 10:30:00,13.02,13.08,13.0,13.08,257890.0,7.609,7.6441,7.5974,7.6441,257890.0
2022-06-10 10:35:00,13.08,13.09,13.04,13.08,406175.0,7.6441,7.6499,7.6207,7.6441,406175.0
2022-06-10 10:40:00,13.07,13.08,13.0,13.03,305774.0,7.6383,7.6441,7.5974,7.6149,305774.0
2022-06-10 10:45:00,13.03,13.03,12.98,12.99,325654.0,7.6149,7.6149,7.5857,7.5915,325654.0
2022-06-10 10:50:00,13.0,13.02,12.99,13.01,408442.0,7.5974,7.609,7.5915,7.6032,408442.0
2022-06-10 10:55:00,13.01,13.02,12.97,12.98,318703.0,7.6032,7.609,7.5798,7.5857,318703.0
2022-06-10 11:00:00,12.97,12.98,12.92,12.92,707305.0,7.5798,7.5857,7.5506,7.5506,707305.0
2022-06-10 11:05:00,12.92,12.98,12.91,12.97,581328.0,7.5506,7.5857,7.5448,7.5798,581328.0
2022-06-10 11:10:00,12.96,13.02,12.95,12.98,447302.0,7.574,7.609,7.5681,7.5857,447302.0
2022-06-10 11:15:00,12.98,13.02,12.96,13.02,656240.0,7.5857,7.609,7.574,7.609,656240.0
2022-06-10 11:20:00,13.02,13.07,12.99,13.0,572122.0,7.609,7.6383,7.5915,7.5974,572122.0
2022-06-10 11:25:00,12.99,13.0,12.96,12.96,469251.0,7.5915,7.5974,7.574,7.574,469251.0
2022-06-10 11:30:00,12.96,12.99,12.94,12.96,432440.0,7.574,7.5915,7.5623,7.574,432440.0
2022-06-10 11:35:00,12.96,12.99,12.94,12.95,764779.0,7.574,7.5915,7.5623,7.5681,764779.0
2022-06-10 11:40:00,12.95,13.04,12.94,13.04,508791.0,7.5681,7.6207,7.5623,7.6207,508791.0
2022-06-10 11:45:00,13.03,13.06,12.98,12.99,817061.0,7.6149,7.6324,7.5857,7.5915,817061.0
2022-06-10 11:50:00,12.99,13.03,12.97,13.0,687530.0,7.5915,7.6149,7.5798,7.5974,687530.0
2022-06-10 11:55:00,13.0,13.06,12.99,13.04,281767.0,7.5974,7.6324,7.5915,7.6207,281767.0
2022-06-10 12:00:00,13.04,13.07,13.04,13.04,350455.0,7.6207,7.6383,7.6207,7.6207,350455.0
2022-06-10 12:05:00,13.04,13.11,13.03,13.08,257479.0,7.6207,7.6616,7.6149,7.6441,257479.0
2022-06-10 12:10:00,13.08,13.09,13.04,13.04,340043.0,7.6441,7.6499,7.6207,7.6207,340043.0
2022-06-10 12:15:00,13.04,13.06,13.01,13.04,384880.0,7.6207,7.6324,7.6032,7.6207,384880.0
2022-06-10 12:20:00,13.04,13.07,13.03,13.04,223652.0,7.6207,7.6383,7.6149,7.6207,223652.0
2022-06-10 12:25:00,13.03,13.05,13.0,13.03,261896.0,7.6149,7.6266,7.5974,7.6149,261896.0
2022-06-10 12:30:00,13.03,13.06,13.01,13.02,328749.0,7.6149,7.6324,7.6032,7.609,328749.0
2022-06-10 12:35:00,13.02,13.03,12.99,13.0,333915.0,7.609,7.6149,7.5915,7.5974,333915.0
2022-06-10 12:40:00,13.0,13.02,12.99,12.99,430712.0,7.5974,7.609,7.5915,7.5915,430712.0
2022-06-10 12:45:00,13.0,13.01,12.99,13.01,340801.0,7.5974,7.6032,7.5915,7.6032,340801.0
2022-06-10 12:50:00,13.0,13.01,12.96,12.96,265562.0,7.5974,7.6032,7.574,7.574,265562.0
2022-06-10 12:55:00,12.96,12.97,12.93,12.96,229376.0,7.574,7.5798,7.5564,7.574,229376.0
2022-06-10 13:00:00,12.96,12.99,12.93,12.98,606760.0,7.574,7.5915,7.5564,7.5857,606760.0
2022-06-10 13:05:00,12.98,13.01,12.97,13.01,448920.0,7.5857,7.6032,7.5798,7.6032,448920.0
2022-06-10 13:10:00,13.01,13.04,13.01,13.03,354033.0,7.6032,7.6207,7.6032,7.6149,354033.0
2022-06-10 13:15:00,13.03,13.04,13.0,13.03,430041.0,7.6149,7.6207,7.5974,7.6149,430041.0
2022-06-10 13:20:00,13.03,13.05,13.02,13.05,111356.0,7.6149,7.6266,7.609,7.6266,111356.0
2022-06-10 13:25:00,13.04,13.11,13.04,13.09,439998.0,7.6207,7.6616,7.6207,7.6499,439998.0
2022-06-10 13:30:00,13.09,13.11,13.05,13.08,339552.0,7.6499,7.6616,7.6266,7.6441,339552.0
2022-06-10 13:35:00,13.08,13.13,13.08,13.13,197658.0,7.6441,7.6733,7.6441,7.6733,197658.0
2022-06-10 13:40:00,13.13,13.15,13.11,13.13,236827.0,7.6733,7.685,7.6616,7.6733,236827.0
2022-06-10 13:45:00,13.13,13.15,13.11,13.13,230187.0,7.6733,7.685,7.6616,7.6733,230187.0
2022-06-10 13:50:00,13.14,13.15,13.07,13.08,314867.0,7.6792,7.685,7.6383,7.6441,314867.0
2022-06-10 13:55:00,13.08,13.1,13.07,13.1,245775.0,7.6441,7.6558,7.6383,7.6558,245775.0
2022-06-10 14:00:00,13.1,13.1,13.05,13.07,301697.0,7.6558,7.6558,7.6266,7.6383,301697.0
2022-06-10 14:05:00,13.07,13.11,13.06,13.11,282749.0,7.6383,7.6616,7.6324,7.6616,282749.0
2022-06-10 14:10:00,13.11,13.12,13.09,13.11,271600.0,7.6616,7.6675,7.6499,7.6616,271600.0
2022-06-10 14:15:00,13.11,13.17,13.1,13.17,199797.0,7.6616,7.6967,7.6558,7.6967,199797.0
2022-06-10 14:20:00,13.17,13.19,13.15,13.17,607312.0,7.6967,7.7084,7.685,7.6967,607312.0
2022-06-10 14:25:00,13.17,13.21,13.17,13.18,463799.0,7.6967,7.7201,7.6967,7.7025,463799.0
2022-06-10 14:30:00,13.19,13.24,13.18,13.24,602698.0,7.7084,7.7376,7.7025,7.7376,602698.0
2022-06-10 14:35:00,13.23,13.25,13.21,13.21,574044.0,7.7318,7.7435,7.7201,7.7201,574044.0
2022-06-10 14:40:00,13.21,13.22,13.18,13.21,203722.0,7.7201,7.7259,7.7025,7.7201,203722.0
2022-06-10 14:45:00,13.21,13.25,13.2,13.24,352707.0,7.7201,7.7435,7.7142,7.7376,352707.0
2022-06-10 14:50:00,13.24,13.24,13.21,13.23,132190.0,7.7376,7.7376,7.7201,7.7318,132190.0
2022-06-10 14:55:00,13.23,13.27,13.22,13.25,247015.0,7.7318,7.7551,7.7259,7.7435,247015.0
2022-06-10 15:00:00,13.25,13.27,13.22,13.23,336587.0,7.7435,7.7551,7.7259,7.7318,336587.0
2022-06-10 15:05:00,13.23,13.26,13.22,13.25,180960.0,7.7318,7.7493,7.7259,7.7435,180960.0
2022-06-10 15:10:00,13.24,13.26,13.23,13.26,145663.0,7.7376,7.7493,7.7318,7.7493,145663.0
2022-06-10 15:15:00,13.25,13.28,13.25,13.27,239364.0,7.7435,7.761,7.7435,7.7551,239364.0
2022-06-10 15:20:00,13.26,13.27,13.23,13.26,270730.0,7.7493,7.7551,7.7318,7.7493,270730.0
2022-06-10 15:25:00,13.26,13.28,13.25,13.26,329180.0,7.7493,7.761,7.7435,7.7493,329180.0
2022-06-10 15:30:00,13.26,13.26,13.23,13.25,389700.0,7.7493,7.7493,7.7318,7.7435,389700.0
2022-06-10 15:35:00,13.24,13.28,13.24,13.28,342971.0,7.7376,7.761,7.7376,7.761,342971.0
2022-06-10 15:40:00,13.28,13.29,13.25,13.27,258684.0,7.761,7.7668,7.7435,7.7551,258684.0
2022-06-10 15:45:00,13.27,13.27,13.24,13.26,482893.0,7.7551,7.7551,7.7376,7.7493,482893.0
2022-06-10 15:50:00,13.25,13.26,13.21,13.21,476116.0,7.7435,7.7493,7.7201,7.7201,476116.0
2022-06-10 15:55:00,13.22,13.23,13.2,13.22,1439683.0,7.7259,7.7318,7.7142,7.7259,1439683.0
2022-06-13 09:30:00,12.76,12.84,12.76,12.82,981402.0,7.4571,7.5038,7.4571,7.4922,981402.0
2022-06-13 09:35:00,12.82,12.83,12.69,12.7,673361.0,7.4922,7.498,7.4162,7.422,673361.0
2022-06-13 09:40:00,12.7,12.7,12.62,12.65,625428.0,7.422,7.422,7.3753,7.3928,625428.0
2022-06-13 09:45:00,12.65,12.66,12.62,12.63,323972.0,7.3928,7.3987,7.3753,7.3811,323972.0
2022-06-13 09:50:00,12.63,12.67,12.59,12.62,473072.0,7.3811,7.4045,7.3577,7.3753,473072.0
2022-06-13 09:55:00,12.62,12.63,12.59,12.61,490500.0,7.3753,7.3811,7.3577,7.3694,490500.0
2022-06-13 10:00:00,12.62,12.64,12.59,12.6,416482.0,7.3753,7.387,7.3577,7.3636,416482.0
2022-06-13 10:05:00,12.6,12.62,12.54,12.54,373993.0,7.3636,7.3753,7.3285,7.3285,373993.0
2022-06-13 10:10:00,12.54,12.55,12.49,12.5,391214.0,7.3285,7.3344,7.2993,7.3051,391214.0
2022-06-13 10:15:00,12.49,12.5,12.38,12.42,1987464.0,7.2993,7.3051,7.235,7.2584,1987464.0
2022-06-13 10:20:00,12.41,12.47,12.39,12.41,586432.0,7.2525,7.2876,7.2409,7.2525,586432.0
2022-06-13 10:25:00,12.41,12.43,12.37,12.42,977357.0,7.2525,7.2642,7.2292,7.2584,977357.0
2022-06-13 10:30:00,12.41,12.44,12.38,12.42,1143012.0,7.2525,7.2701,7.235,7.2584,1143012.0
2022-06-13 10:35:00,12.42,12.48,12.41,12.48,543983.0,7.2584,7.2935,7.2525,7.2935,543983.0
2022-06-13 10:40:00,12.48,12.48,12.43,12.44,555484.0,7.2935,7.2935,7.2642,7.2701,555484.0
2022-06-13 10:45:00,12.44,12.45,12.38,12.39,704457.0,7.2701,7.2759,7.235,7.2409,704457.0
2022-06-13 10:50:00,12.39,12.44,12.37,12.44,665674.0,7.2409,7.2701,7.2292,7.2701,665674.0
2022-06-13 10:55:00,12.44,12.48,12.42,12.46,579035.0,7.2701,7.2935,7.2584,7.2818,579035.0
2022-06-13 11:00:00,12.46,12.49,12.43,12.46,758852.0,7.2818,7.2993,7.2642,7.2818,758852.0
2022-06-13 11:05:00,12.47,12.49,12.44,12.46,597682.0,7.2876,7.2993,7.2701,7.2818,597682.0
2022-06-13 11:10:00,12.46,12.53,12.45,12.53,474093.0,7.2818,7.3227,7.2759,7.3227,474093.0
2022-06-13 11:15:00,12.53,12.58,12.52,12.57,511725.0,7.3227,7.3519,7.3168,7.3461,511725.0
2022-06-13 11:20:00,12.57,12.64,12.56,12.64,802533.0,7.3461,7.387,7.3402,7.387,802533.0
2022-06-13 11:25:00,12.64,12.66,12.6,12.61,469018.0,7.387,7.3987,7.3636,7.3694,469018.0
2022-06-13 11:30:00,12.6,12.62,12.55,12.6,519843.0,7.3636,7.3753,7.3344,7.3636,519843.0
2022-06-13 11:35:00,12.6,12.65,12.58,12.63,730550.0,7.3636,7.3928,7.3519,7.3811,730550.0
2022-06-13 11:40:00,12.64,12.73,12.63,12.73,801421.0,7.387,7.4396,7.3811,7.4396,801421.0
2022-06-13 11:45:00,12.72,12.76,12.69,12.76,1277720.0,7.4337,7.4571,7.4162,7.4571,1277720.0
2022-06-13 11:50:00,12.76,12.79,12.71,12.73,1225414.0,7.4571,7.4746,7.4279,7.4396,1225414.0
2022-06-13 11:55:00,12.73,12.78,12.72,12.75,373009.0,7.4396,7.4688,7.4337,7.4512,373009.0
2022-06-13 12:00:00,12.76,12.79,12.72,12.73,682880.0,7.4571,7.4746,7.4337,7.4396,682880.0
2022-06-13 12:05:00,12.73,12.77,12.72,12.76,399488.0,7.4396,7.4629,7.4337,7.4571,399488.0
2022-06-13 12:10:00,12.75,12.85,12.75,12.8,612976.0,7.4512,7.5097,7.4512,7.4805,612976.0
2022-06-13 12:15:00,12.79,12.82,12.76,12.77,408020.0,7.4746,7.4922,7.4571,7.4629,408020.0
2022-06-13 12:20:00,12.77,12.79,12.74,12.76,293961.0,7.4629,7.4746,7.4454,7.4571,293961.0
2022-06-13 12:25:00,12.76,12.79,12.74,12.77,305580.0,7.4571,7.4746,7.4454,7.4629,305580.0
2022-06-13 12:30:00,12.77,12.84,12.74,12.82,541059.0,7.4629,7.5038,7.4454,7.4922,541059.0
2022-06-13 12:35:00,12.82,12.88,12.81,12.82,2240520.0,7.4922,7.5272,7.4863,7.4922,2240520.0
2022-06-13 12:40:00,12.83,12.83,12.78,12.79,423074.0,7.498,7.498,7.4688,7.4746,423074.0
2022-06-13 12:45:00,12.79,12.82,12.77,12.78,549530.0,7.4746,7.4922,7.4629,7.4688,549530.0
2022-06-13 12:50:00,12.77,12.78,12.73,12.75,1286111.0,7.4629,7.4688,7.4396,7.4512,1286111.0
2022-06-13 12:55:00,12.75,12.76,12.73,12.75,791785.0,7.4512,7.4571,7.4396,7.4512,791785.0
2022-06-13 13:00:00,12.75,12.76,12.73,12.75,676100.0,7.4512,7.4571,7.4396,7.4512,676100.0
2022-06-13 13:05:00,12.74,12.75,12.73,12.75,415556.0,7.4454,7.4512,7.4396,7.4512,415556.0
2022-06-13 13:10:00,12.75,12.75,12.72,12.73,489453.0,7.4512,7.4512,7.4337,7.4396,489453.0
2022-06-13 13:15:00,12.73,12.74,12.67,12.68,260107.0,7.4396,7.4454,7.4045,7.4103,260107.0
2022-06-13 13:20:00,12.68,12.68,12.6,12.62,1697978.0,7.4103,7.4103,7.3636,7.3753,1697978.0
2022-06-13 13:25:00,12.62,12.62,12.59,12.61,470591.0,7.3753,7.3753,7.3577,7.3694,470591.0
2022-06-13 13:30:00,12.61,12.7,12.6,12.7,1234767.0,7.3694,7.422,7.3636,7.422,1234767.0
2022-06-13 13:35:00,12.69,12.73,12.67,12.73,357089.0,7.4162,7.4396,7.4045,7.4396,357089.0
2022-06-13 13:40:00,12.73,12.75,12.71,12.75,538371.0,7.4396,7.4512,7.4279,7.4512,538371.0
2022-06-13 13:45:00,12.75,12.79,12.73,12.79,363287.0,7.4512,7.4746,7.4396,7.4746,363287.0
2022-06-13 13:50:00,12.78,12.8,12.75,12.77,344649.0,7.4688,7.4805,7.4512,7.4629,344649.0
2022-06-13 13:55:00,12.78,12.8,12.77,12.78,256838.0,7.4688,7.4805,7.4629,7.4688,256838.0
2022-06-13 14:00:00,12.79,12.79,12.72,12.73,817116.0,7.4746,7.4746,7.4337,7.4396,817116.0
2022-06-13 14:05:00,12.73,12.75,12.69,12.73,270757.0,7.4396,7.4512,7.4162,7.4396,270757.0
2022-06-13 14:10:00,12.73,12.79,12.72,12.74,1138050.0,7.4396,7.4746,7.4337,7.4454,1138050.0
2022-06-13 14:15:00,12.73,12.77,12.72,12.76,293837.0,7.4396,7.4629,7.4337,7.4571,293837.0
2022-06-13 14:20:00,12.76,12.77,12.72,12.74,174126.0,7.4571,7.4629,7.4337,7.4454,174126.0
2022-06-13 14:25:00,12.73,12.74,12.7,12.71,162008.0,7.4396,7.4454,7.422,7.4279,162008.0
2022-06-13 14:30:00,12.71,12.74,12.69,12.73,274022.0,7.4279,7.4454,7.4162,7.4396,274022.0
2022-06-13 14:35:00,12.73,12.79,12.71,12.78,201550.0,7.4396,7.4746,7.4279,7.4688,201550.0
2022-06-13 14:40:00,12.78,12.81,12.74,12.77,282979.0,7.4688,7.4863,7.4454,7.4629,282979.0
2022-06-13 14:45:00,12.78,12.79,12.76,12.78,116018.0,7.4688,7.4746,7.4571,7.4688,116018.0
2022-06-13 14:50:00,12.78,12.79,12.71,12.74,295517.0,7.4688,7.4746,7.4279,7.4454,295517.0
2022-06-13 14:55:00,12.73,12.74,12.69,12.7,222227.0,7.4396,7.4454,7.4162,7.422,222227.0
2022-06-13 15:00:00,12.7,12.71,12.67,12.69,218504.0,7.422,7.4279,7.4045,7.4162,218504.0
2022-06-13 15:05:00,12.69,12.7,12.66,12.68,364780.0,7.4162,7.422,7.3987,7.4103,364780.0
2022-06-13 15:10:00,12.67,12.68,12.65,12.67,263656.0,7.4045,7.4103,7.3928,7.4045,263656.0
2022-06-13 15:15:00,12.66,12.71,12.62,12.65,781367.0,7.3987,7.4279,7.3753,7.3928,781367.0
2022-06-13 15:20:00,12.65,12.67,12.61,12.62,317834.0,7.3928,7.4045,7.3694,7.3753,317834.0
2022-06-13 15:25:00,12.61,12.62,12.58,12.59,262371.0,7.3694,7.3753,7.3519,7.3577,262371.0
2022-06-13 15:30:00,12.59,12.59,12.54,12.55,629909.0,7.3577,7.3577,7.3285,7.3344,629909.0
2022-06-13 15:35:00,12.55,12.6,12.55,12.55,699871.0,7.3344,7.3636,7.3344,7.3344,699871.0
2022-06-13 15:40:00,12.55,12.56,12.52,12.54,459773.0,7.3344,7.3402,7.3168,7.3285,459773.0
2022-06-13 15:45:00,12.54,12.58,12.53,12.57,408845.0,7.3285,7.3519,7.3227,7.3461,408845.0
2022-06-13 15:50:00,12.57,12.59,12.53,12.58,1221230.0,7.3461,7.3577,7.3227,7.3519,1221230.0
2022-06-13 15:55:00,12.58,12.59,12.57,12.59,1620324.0,7.3519,7.3577,7.3461,7.3577,1620324.0
2022-06-14 09:30:00,12.92,12.98,12.85,12.9,760829.0,7.5506,7.5857,7.5097,7.5389,760829.0
2022-06-14 09:35:00,12.9,12.94,12.83,12.94,477096.0,7.5389,7.5623,7.498,7.5623,477096.0
2022-06-14 09:40:00,12.94,12.94,12.87,12.88,1047003.0,7.5623,7.5623,7.5214,7.5272,1047003.0
2022-06-14 09:45:00,12.88,12.95,12.82,12.92,435579.0,7.5272,7.5681,7.4922,7.5506,435579.0
2022-06-14 09:50:00,12.92,12.96,12.85,12.96,336519.0,7.5506,7.574,7.5097,7.574,336519.0
2022-06-14 09:55:00,12.96,12.98,12.93,12.96,334854.0,7.574,7.5857,7.5564,7.574,334854.0
2022-06-14 10:00:00,12.95,12.97,12.91,12.93,416060.0,7.5681,7.5798,7.5448,7.5564,416060.0
2022-06-14 10:05:00,12.93,12.94,12.9,12.9,326215.0,7.5564,7.5623,7.5389,7.5389,326215.0
2022-06-14 10:10:00,12.9,12.91,12.84,12.85,177596.0,7.5389,7.5448,7.5038,7.5097,177596.0
2022-06-14 10:15:00,12.84,12.88,12.82,12.83,165131.0,7.5038,7.5272,7.4922,7.498,165131.0
2022-06-14 10:20:00,12.83,12.86,12.79,12.84,437508.0,7.498,7.5155,7.4746,7.5038,437508.0
2022-06-14 10:25:00,12.85,12.85,12.78,12.79,246673.0,7.5097,7.5097,7.4688,7.4746,246673.0
2022-06-14 10:30:00,12.78,12.82,12.77,12.79,259197.0,7.4688,7.4922,7.4629,7.4746,259197.0
2022-06-14 10:35:00,12.79,12.82,12.76,12.79,182933.0,7.4746,7.4922,7.4571,7.4746,182933.0
2022-06-14 10:40:00,12.79,12.8,12.72,12.76,235070.0,7.4746,7.4805,7.4337,7.4571,235070.0
2022-06-14 10:45:00,12.76,12.84,12.74,12.83,579359.0,7.4571,7.5038,7.4454,7.498,579359.0
2022-06-14 10:50:00,12.83,12.92,12.82,12.86,578709.0,7.498,7.5506,7.4922,7.5155,578709.0
2022-06-14 10:55:00,12.87,12.9,12.85,12.85,464186.0,7.5214,7.5389,7.5097,7.5097,464186.0
2022-06-14 11:00:00,12.85,12.93,12.84,12.91,448763.0,7.5097,7.5564,7.5038,7.5448,448763.0
2022-06-14 11:05:00,12.91,12.91,12.84,12.85,279335.0,7.5448,7.5448,7.5038,7.5097,279335.0
2022-06-14 11:10:00,12.85,12.91,12.84,12.88,406644.0,7.5097,7.5448,7.5038,7.5272,406644.0
2022-06-14 11:15:00,12.88,12.89,12.84,12.85,290394.0,7.5272,7.5331,7.5038,7.5097,290394.0
2022-06-14 11:20:00,12.84,12.92,12.83,12.91,371847.0,7.5038,7.5506,7.498,7.5448,371847.0
2022-06-14 11:25:00,12.91,12.98,12.9,12.93,438782.0,7.5448,7.5857,7.5389,7.5564,438782.0
2022-06-14 11:30:00,12.93,12.97,12.9,12.95,479576.0,7.5564,7.5798,7.5389,7.5681,479576.0
2022-06-14 11:35:00,12.95,12.97,12.92,12.93,293490.0,7.5681,7.5798,7.5506,7.5564,293490.0
2022-06-14 11:40:00,12.93,12.96,12.92,12.95,256671.0,7.5564,7.574,7.5506,7.5681,256671.0
2022-06-14 11:45:00,12.95,12.96,12.91,12.93,121182.0,7.5681,7.574,7.5448,7.5564,121182.0
2022-06-14 11:50:00,12.93,12.93,12.88,12.89,262512.0,7.5564,7.5564,7.5272,7.5331,262512.0
2022-06-14 11:55:00,12.9,12.92,12.89,12.92,144748.0,7.5389,7.5506,7.5331,7.5506,144748.0
2022-06-14 12:00:00,12.91,12.91,12.87,12.89,258020.0,7.5448,7.5448,7.5214,7.5331,258020.0
2022-06-14 12:05:00,12.89,12.91,12.87,12.89,308176.0,7.5331,7.5448,7.5214,7.5331,308176.0
2022-06-14 12:10:00,12.89,12.93,12.89,12.91,474462.0,7.5331,7.5564,7.5331,7.5448,474462.0
2022-06-14 12:15:00,12.91,12.94,12.89,12.93,290765.0,7.5448,7.5623,7.5331,7.5564,290765.0
2022-06-14 12:20:00,12.93,12.95,12.89,12.92,247569.0,7.5564,7.5681,7.5331,7.5506,247569.0
2022-06-14 12:25:00,12.91,12.92,12.9,12.91,213501.0,7.5448,7.5506,7.5389,7.5448,213501.0
2022-06-14 12:30:00,12.91,12.91,12.85,12.87,318577.0,7.5448,7.5448,7.5097,7.5214,318577.0
2022-06-14 12:35:00,12.87,12.87,12.82,12.83,411491.0,7.5214,7.5214,7.4922,7.498,411491.0
2022-06-14 12:40:00,12.83,12.83,12.79,12.81,154855.0,7.498,7.498,7.4746,7.4863,154855.0
2022-06-14 12:45:00,12.8,12.81,12.79,12.81,119993.0,7.4805,7.4863,7.4746,7.4863,119993.0
2022-06-14 12:50:00,12.81,12.84,12.78,12.83,335019.0,7.4863,7.5038,7.4688,7.498,335019.0
2022-06-14 12:55:00,12.83,12.87,12.82,12.85,369225.0,7.498,7.5214,7.4922,7.5097,369225.0
2022-06-14 13:00:00,12.84,12.86,12.84,12.86,103146.0,7.5038,7.5155,7.5038,7.5155,103146.0
2022-06-14 13:05:00,12.86,12.88,12.85,12.86,155188.0,7.5155,7.5272,7.5097,7.5155,155188.0
2022-06-14 13:10:00,12.86,12.86,12.82,12.82,210133.0,7.5155,7.5155,7.4922,7.4922,210133.0
2022-06-14 13:15:00,12.83,12.89,12.82,12.88,174959.0,7.498,7.5331,7.4922,7.5272,174959.0
2022-06-14 13:20:00,12.88,12.91,12.86,12.87,249996.0,7.5272,7.5448,7.5155,7.5214,249996.0
2022-06-14 13:25:00,12.86,12.87,12.81,12.82,209263.0,7.5155,7.5214,7.4863,7.4922,209263.0
2022-06-14 13:30:00,12.82,12.84,12.79,12.83,437230.0,7.4922,7.5038,7.4746,7.498,437230.0
2022-06-14 13:35:00,12.83,12.85,12.81,12.83,343502.0,7.498,7.5097,7.4863,7.498,343502.0
2022-06-14 13:40:00,12.83,12.84,12.79,12.82,355097.0,7.498,7.5038,7.4746,7.4922,355097.0
2022-06-14 13:45:00,12.82,12.83,12.79,12.81,341224.0,7.4922,7.498,7.4746,7.4863,341224.0
2022-06-14 13:50:00,12.81,12.81,12.79,12.81,104879.0,7.4863,7.4863,7.4746,7.4863,104879.0
2022-06-14 13:55:00,12.81,12.88,12.8,12.81,1365336.0,7.4863,7.5272,7.4805,7.4863,1365336.0
2022-06-14 14:00:00,12.81,12.84,12.8,12.82,191692.0,7.4863,7.5038,7.4805,7.4922,191692.0
2022-06-14 14:05:00,12.81,12.86,12.8,12.85,230130.0,7.4863,7.5155,7.4805,7.5097,230130.0
2022-06-14 14:10:00,12.85,12.85,12.78,12.79,271167.0,7.5097,7.5097,7.4688,7.4746,271167.0
2022-06-14 14:15:00,12.79,12.8,12.76,12.79,145859.0,7.4746,7.4805,7.4571,7.4746,145859.0
2022-06-14 14:20:00,12.79,12.81,12.75,12.75,159305.0,7.4746,7.4863,7.4512,7.4512,159305.0
2022-06-14 14:25:00,12.75,12.77,12.73,12.74,266235.0,7.4512,7.4629,7.4396,7.4454,266235.0
2022-06-14 14:30:00,12.73,12.74,12.7,12.72,333830.0,7.4396,7.4454,7.422,7.4337,333830.0
2022-06-14 14:35:00,12.73,12.75,12.71,12.73,247960.0,7.4396,7.4512,7.4279,7.4396,247960.0
2022-06-14 14:40:00,12.74,12.74,12.68,12.69,215076.0,7.4454,7.4454,7.4103,7.4162,215076.0
2022-06-14 14:45:00,12.69,12.7,12.66,12.68,251970.0,7.4162,7.422,7.3987,7.4103,251970.0
2022-06-14 14:50:00,12.68,12.69,12.63,12.64,260330.0,7.4103,7.4162,7.3811,7.387,260330.0
2022-06-14 14:55:00,12.63,12.65,12.63,12.63,227568.0,7.3811,7.3928,7.3811,7.3811,227568.0
2022-06-14 15:00:00,12.63,12.69,12.63,12.67,310394.0,7.3811,7.4162,7.3811,7.4045,310394.0
2022-06-14 15:05:00,12.67,12.67,12.63,12.64,208670.0,7.4045,7.4045,7.3811,7.387,208670.0
2022-06-14 15:10:00,12.64,12.65,12.58,12.61,485114.0,7.387,7.3928,7.3519,7.3694,485114.0
2022-06-14 15:15:00,12.61,12.62,12.57,12.6,529195.0,7.3694,7.3753,7.3461,7.3636,529195.0
2022-06-14 15:20:00,12.6,12.63,12.59,12.62,422968.0,7.3636,7.3811,7.3577,7.3753,422968.0
2022-06-14 15:25:00,12.61,12.66,12.6,12.65,610919.0,7.3694,7.3987,7.3636,7.3928,610919.0
2022-06-14 15:30:00,12.65,12.69,12.64,12.67,633695.0,7.3928,7.4162,7.387,7.4045,633695.0
2022-06-14 15:35:00,12.67,12.72,12.66,12.7,635004.0,7.4045,7.4337,7.3987,7.422,635004.0
2022-06-14 15:40:00,12.7,12.72,12.67,12.68,700983.0,7.422,7.4337,7.4045,7.4103,700983.0
2022-06-14 15:45:00,12.68,12.72,12.67,12.71,924883.0,7.4103,7.4337,7.4045,7.4279,924883.0
2022-06-14 15:50:00,12.72,12.73,12.67,12.7,793902.0,7.4337,7.4396,7.4045,7.422,793902.0
2022-06-14 15:55:00,12.7,12.71,12.68,12.71,1068754.0,7.422,7.4279,7.4103,7.4279,1068754.0
2022-06-15 09:30:00,12.86,12.9,12.81,12.88,768143.0,7.5155,7.5389,7.4863,7.5272,768143.0
2022-06-15 09:35:00,12.89,12.93,12.84,12.92,547831.0,7.5331,7.5564,7.5038,7.5506,547831.0
2022-06-15 09:40:00,12.92,12.92,12.85,12.88,630822.0,7.5506,7.5506,7.5097,7.5272,630822.0
2022-06-15 09:45:00,12.88,12.94,12.85,12.88,245674.0,7.5272,7.5623,7.5097,7.5272,245674.0
2022-06-15 09:50:00,12.88,12.9,12.83,12.84,297711.0,7.5272,7.5389,7.498,7.5038,297711.0
2022-06-15 09:55:00,12.85,12.91,12.84,12.9,138897.0,7.5097,7.5448,7.5038,7.5389,138897.0
2022-06-15 10:00:00,12.91,12.94,12.89,12.93,342781.0,7.5448,7.5623,7.5331,7.5564,342781.0
2022-06-15 10:05:00,12.93,12.94,12.88,12.89,278842.0,7.5564,7.5623,7.5272,7.5331,278842.0
2022-06-15 10:10:00,12.88,12.92,12.86,12.87,327583.0,7.5272,7.5506,7.5155,7.5214,327583.0
2022-06-15 10:15:00,12.87,12.89,12.86,12.87,145134.0,7.5214,7.5331,7.5155,7.5214,145134.0
2022-06-15 10:20:00,12.87,12.89,12.85,12.85,192884.0,7.5214,7.5331,7.5097,7.5097,192884.0
2022-06-15 10:25:00,12.85,12.86,12.8,12.84,243675.0,7.5097,7.5155,7.4805,7.5038,243675.0
2022-06-15 10:30:00,12.83,12.84,12.76,12.77,226959.0,7.498,7.5038,7.4571,7.4629,226959.0
2022-06-15 10:35:00,12.77,12.82,12.77,12.78,374237.0,7.4629,7.4922,7.4629,7.4688,374237.0
2022-06-15 10:40:00,12.79,12.79,12.74,12.75,204952.0,7.4746,7.4746,7.4454,7.4512,204952.0
2022-06-15 10:45:00,12.75,12.76,12.71,12.73,212220.0,7.4512,7.4571,7.4279,7.4396,212220.0
2022-06-15 10:50:00,12.73,12.74,12.67,12.69,599991.0,7.4396,7.4454,7.4045,7.4162,599991.0
2022-06-15 10:55:00,12.69,12.74,12.67,12.71,402836.0,7.4162,7.4454,7.4045,7.4279,402836.0
2022-06-15 11:00:00,12.71,12.73,12.67,12.69,474028.0,7.4279,7.4396,7.4045,7.4162,474028.0
2022-06-15 11:05:00,12.69,12.7,12.65,12.68,596849.0,7.4162,7.422,7.3928,7.4103,596849.0
2022-06-15 11:10:00,12.68,12.71,12.67,12.71,240120.0,7.4103,7.4279,7.4045,7.4279,240120.0
2022-06-15 11:15:00,12.7,12.75,12.7,12.75,272886.0,7.422,7.4512,7.422,7.4512,272886.0
2022-06-15 11:20:00,12.75,12.76,12.69,12.7,388372.0,7.4512,7.4571,7.4162,7.422,388372.0
2022-06-15 11:25:00,12.69,12.7,12.68,12.69,165425.0,7.4162,7.422,7.4103,7.4162,165425.0
2022-06-15 11:30:00,12.69,12.71,12.66,12.71,282682.0,7.4162,7.4279,7.3987,7.4279,282682.0
2022-06-15 11:35:00,12.71,12.75,12.7,12.72,221517.0,7.4279,7.4512,7.422,7.4337,221517.0
2022-06-15 11:40:00,12.72,12.73,12.71,12.71,315160.0,7.4337,7.4396,7.4279,7.4279,315160.0
2022-06-15 11:45:00,12.71,12.76,12.71,12.72,316579.0,7.4279,7.4571,7.4279,7.4337,316579.0
2022-06-15 11:50:00,12.72,12.74,12.71,12.73,177572.0,7.4337,7.4454,7.4279,7.4396,177572.0
2022-06-15 11:55:00,12.74,12.76,12.73,12.75,211159.0,7.4454,7.4571,7.4396,7.4512,211159.0
2022-06-15 12:00:00,12.75,12.77,12.71,12.73,132305.0,7.4512,7.4629,7.4279,7.4396,132305.0
2022-06-15 12:05:00,12.73,12.73,12.7,12.73,219452.0,7.4396,7.4396,7.422,7.4396,219452.0
2022-06-15 12:10:00,12.73,12.74,12.71,12.74,106500.0,7.4396,7.4454,7.4279,7.4454,106500.0
2022-06-15 12:15:00,12.74,12.75,12.71,12.71,127138.0,7.4454,7.4512,7.4279,7.4279,127138.0
2022-06-15 12:20:00,12.71,12.72,12.69,12.7,83860.0,7.4279,7.4337,7.4162,7.422,83860.0
2022-06-15 12:25:00,12.7,12.7,12.68,12.69,26411.0,7.422,7.422,7.4103,7.4162,26411.0
2022-06-15 12:30:00,12.69,12.7,12.68,12.69,147677.0,7.4162,7.422,7.4103,7.4162,147677.0
2022-06-15 12:35:00,12.68,12.7,12.66,12.68,146623.0,7.4103,7.422,7.3987,7.4103,146623.0
2022-06-15 12:40:00,12.68,12.68,12.64,12.66,203813.0,7.4103,7.4103,7.387,7.3987,203813.0
2022-06-15 12:45:00,12.66,12.69,12.65,12.69,114203.0,7.3987,7.4162,7.3928,7.4162,114203.0
2022-06-15 12:50:00,12.69,12.69,12.65,12.66,119047.0,7.4162,7.4162,7.3928,7.3987,119047.0
2022-06-15 12:55:00,12.66,12.66,12.61,12.62,265972.0,7.3987,7.3987,7.3694,7.3753,265972.0
2022-06-15 13:00:00,12.62,12.64,12.61,12.63,245273.0,7.3753,7.387,7.3694,7.3811,245273.0
2022-06-15 13:05:00,12.63,12.65,12.62,12.65,340488.0,7.3811,7.3928,7.3753,7.3928,340488.0
2022-06-15 13:10:00,12.65,12.67,12.64,12.67,310009.0,7.3928,7.4045,7.387,7.4045,310009.0
2022-06-15 13:15:00,12.67,12.69,12.65,12.68,304711.0,7.4045,7.4162,7.3928,7.4103,304711.0
2022-06-15 13:20:00,12.68,12.69,12.67,12.69,284288.0,7.4103,7.4162,7.4045,7.4162,284288.0
2022-06-15 13:25:00,12.69,12.7,12.68,12.69,126605.0,7.4162,7.422,7.4103,7.4162,126605.0
2022-06-15 13:30:00,12.69,12.7,12.67,12.68,170134.0,7.4162,7.422,7.4045,7.4103,170134.0
2022-06-15 13:35:00,12.69,12.69,12.66,12.68,243562.0,7.4162,7.4162,7.3987,7.4103,243562.0
2022-06-15 13:40:00,12.68,12.68,12.66,12.67,88808.0,7.4103,7.4103,7.3987,7.4045,88808.0
2022-06-15 13:45:00,12.67,12.67,12.64,12.65,94874.0,7.4045,7.4045,7.387,7.3928,94874.0
2022-06-15 13:50:00,12.65,12.68,12.63,12.68,237800.0,7.3928,7.4103,7.3811,7.4103,237800.0
2022-06-15 13:55:00,12.68,12.73,12.67,12.71,359522.0,7.4103,7.4396,7.4045,7.4279,359522.0
2022-06-15 14:00:00,12.71,12.81,12.6,12.61,719225.0,7.4279,7.4863,7.3636,7.3694,719225.0
2022-06-15 14:05:00,12.61,12.67,12.55,12.65,322884.0,7.3694,7.4045,7.3344,7.3928,322884.0
2022-06-15 14:10:00,12.66,12.67,12.59,12.64,236298.0,7.3987,7.4045,7.3577,7.387,236298.0
2022-06-15 14:15:00,12.64,12.72,12.6,12.68,287809.0,7.387,7.4337,7.3636,7.4103,287809.0
2022-06-15 14:20:00,12.68,12.72,12.6,12.63,304585.0,7.4103,7.4337,7.3636,7.3811,304585.0
2022-06-15 14:25:00,12.64,12.65,12.57,12.58,410247.0,7.387,7.3928,7.3461,7.3519,410247.0
2022-06-15 14:30:00,12.58,12.6,12.45,12.51,723528.0,7.3519,7.3636,7.2759,7.311,723528.0
2022-06-15 14:35:00,12.51,12.77,12.49,12.7,978936.0,7.311,7.4629,7.2993,7.422,978936.0
2022-06-15 14:40:00,12.7,12.87,12.68,12.84,696094.0,7.422,7.5214,7.4103,7.5038,696094.0
2022-06-15 14:45:00,12.84,12.88,12.75,12.77,738827.0,7.5038,7.5272,7.4512,7.4629,738827.0
2022-06-15 14:50:00,12.78,12.82,12.68,12.72,427512.0,7.4688,7.4922,7.4103,7.4337,427512.0
2022-06-15 14:55:00,12.72,12.76,12.65,12.67,398479.0,7.4337,7.4571,7.3928,7.4045,398479.0
2022-06-15 15:00:00,12.67,12.74,12.66,12.71,436688.0,7.4045,7.4454,7.3987,7.4279,436688.0
2022-06-15 15:05:00,12.71,12.75,12.68,12.74,516158.0,7.4279,7.4512,7.4103,7.4454,516158.0
2022-06-15 15:10:00,12.74,12.77,12.68,12.71,407333.0,7.4454,7.4629,7.4103,7.4279,407333.0
2022-06-15 15:15:00,12.71,12.72,12.68,12.71,497691.0,7.4279,7.4337,7.4103,7.4279,497691.0
2022-06-15 15:20:00,12.72,12.79,12.71,12.79,733054.0,7.4337,7.4746,7.4279,7.4746,733054.0
2022-06-15 15:25:00,12.78,12.81,12.76,12.8,597283.0,7.4688,7.4863,7.4571,7.4805,597283.0
2022-06-15 15:30:00,12.8,12.83,12.78,12.82,1320200.0,7.4805,7.498,7.4688,7.4922,1320200.0
2022-06-15 15:35:00,12.82,12.82,12.75,12.78,672953.0,7.4922,7.4922,7.4512,7.4688,672953.0
2022-06-15 15:40:00,12.78,12.8,12.76,12.77,689584.0,7.4688,7.4805,7.4571,7.4629,689584.0
2022-06-15 15:45:00,12.76,12.81,12.75,12.8,1670611.0,7.4571,7.4863,7.4512,7.4805,1670611.0
2022-06-15 15:50:00,12.8,12.83,12.73,12.74,1328007.0,7.4805,7.498,7.4396,7.4454,1328007.0
2022-06-15 15:55:00,12.74,12.78,12.73,12.78,3730503.0,7.4454,7.4688,7.4396,7.4688,3730503.0
2022-06-16 09:30:00,12.41,12.45,12.36,12.37,1050549.0,7.2525,7.2759,7.2233,7.2292,1050549.0
2022-06-16 09:35:00,12.37,12.37,12.23,12.24,615273.0,7.2292,7.2292,7.1474,7.1532,615273.0
2022-06-16 09:40:00,12.24,12.27,12.23,12.25,293288.0,7.1532,7.1707,7.1474,7.159,293288.0
2022-06-16 09:45:00,12.25,12.27,12.16,12.17,1256583.0,7.159,7.1707,7.1064,7.1123,1256583.0
2022-06-16 09:50:00,12.16,12.2,12.06,12.09,1258715.0,7.1064,7.1298,7.048,7.0655,1258715.0
2022-06-16 09:55:00,12.09,12.12,12.05,12.06,722643.0,7.0655,7.0831,7.0422,7.048,722643.0
2022-06-16 10:00:00,12.05,12.1,12.01,12.02,631831.0,7.0422,7.0714,7.0188,7.0246,631831.0
2022-06-16 10:05:00,12.01,12.03,11.96,11.96,663977.0,7.0188,7.0305,6.9896,6.9896,663977.0
2022-06-16 10:10:00,11.97,12.0,11.94,11.98,525249.0,6.9954,7.0129,6.9779,7.0013,525249.0
2022-06-16 10:15:00,11.98,12.09,11.97,12.0,569747.0,7.0013,7.0655,6.9954,7.0129,569747.0
2022-06-16 10:20:00,12.0,12.15,12.0,12.15,373348.0,7.0129,7.1006,7.0129,7.1006,373348.0
2022-06-16 10:25:00,12.15,12.16,12.1,12.12,194709.0,7.1006,7.1064,7.0714,7.0831,194709.0
2022-06-16 10:30:00,12.12,12.13,12.07,12.1,372384.0,7.0831,7.0889,7.0538,7.0714,372384.0
2022-06-16 10:35:00,12.09,12.16,12.05,12.13,287529.0,7.0655,7.1064,7.0422,7.0889,287529.0
2022-06-16 10:40:00,12.14,12.16,12.08,12.1,278506.0,7.0948,7.1064,7.0597,7.0714,278506.0
2022-06-16 10:45:00,12.1,12.11,12.05,12.05,1144079.0,7.0714,7.0772,7.0422,7.0422,1144079.0
2022-06-16 10:50:00,12.06,12.07,12.04,12.07,289727.0,7.048,7.0538,7.0363,7.0538,289727.0
2022-06-16 10:55:00,12.06,12.1,12.04,12.05,647873.0,7.048,7.0714,7.0363,7.0422,647873.0
2022-06-16 11:00:00,12.05,12.11,12.04,12.07,301465.0,7.0422,7.0772,7.0363,7.0538,301465.0
2022-06-16 11:05:00,12.07,12.08,12.04,12.07,335205.0,7.0538,7.0597,7.0363,7.0538,335205.0
2022-06-16 11:10:00,12.07,12.11,12.07,12.1,374291.0,7.0538,7.0772,7.0538,7.0714,374291.0
2022-06-16 11:15:00,12.1,12.14,12.09,12.1,187599.0,7.0714,7.0948,7.0655,7.0714,187599.0
2022-06-16 11:20:00,12.11,12.14,12.08,12.13,257016.0,7.0772,7.0948,7.0597,7.0889,257016.0
2022-06-16 11:25:00,12.13,12.18,12.12,12.14,340544.0,7.0889,7.1181,7.0831,7.0948,340544.0
2022-06-16 11:30:00,12.14,12.16,12.11,12.16,247631.0,7.0948,7.1064,7.0772,7.1064,247631.0
2022-06-16 11:35:00,12.16,12.2,12.13,12.19,383366.0,7.1064,7.1298,7.0889,7.124,383366.0
2022-06-16 11:40:00,12.19,12.2,12.11,12.17,365653.0,7.124,7.1298,7.0772,7.1123,365653.0
2022-06-16 11:45:00,12.16,12.17,12.12,12.17,256384.0,7.1064,7.1123,7.0831,7.1123,256384.0
2022-06-16 11:50:00,12.18,12.2,12.16,12.17,235935.0,7.1181,7.1298,7.1064,7.1123,235935.0
2022-06-16 11:55:00,12.17,12.21,12.16,12.18,199930.0,7.1123,7.1357,7.1064,7.1181,199930.0
2022-06-16 12:00:00,12.18,12.18,12.11,12.12,376632.0,7.1181,7.1181,7.0772,7.0831,376632.0
2022-06-16 12:05:00,12.12,12.13,12.09,12.1,238386.0,7.0831,7.0889,7.0655,7.0714,238386.0
2022-06-16 12:10:00,12.09,12.11,12.09,12.09,320230.0,7.0655,7.0772,7.0655,7.0655,320230.0
2022-06-16 12:15:00,12.1,12.14,12.09,12.1,403557.0,7.0714,7.0948,7.0655,7.0714,403557.0
2022-06-16 12:20:00,12.1,12.11,12.09,12.1,196849.0,7.0714,7.0772,7.0655,7.0714,196849.0
2022-06-16 12:25:00,12.09,12.12,12.08,12.12,539625.0,7.0655,7.0831,7.0597,7.0831,539625.0
2022-06-16 12:30:00,12.12,12.14,12.09,12.13,249049.0,7.0831,7.0948,7.0655,7.0889,249049.0
2022-06-16 12:35:00,12.13,12.14,12.1,12.11,237635.0,7.0889,7.0948,7.0714,7.0772,237635.0
2022-06-16 12:40:00,12.11,12.14,12.09,12.13,193866.0,7.0772,7.0948,7.0655,7.0889,193866.0
2022-06-16 12:45:00,12.13,12.18,12.11,12.17,260068.0,7.0889,7.1181,7.0772,7.1123,260068.0
2022-06-16 12:50:00,12.16,12.2,12.15,12.19,288506.0,7.1064,7.1298,7.1006,7.124,288506.0
2022-06-16 12:55:00,12.18,12.18,12.1,12.12,473534.0,7.1181,7.1181,7.0714,7.0831,473534.0
2022-06-16 13:00:00,12.12,12.14,12.1,12.1,597548.0,7.0831,7.0948,7.0714,7.0714,597548.0
2022-06-16 13:05:00,12.11,12.2,12.1,12.18,427866.0,7.0772,7.1298,7.0714,7.1181,427866.0
2022-06-16 13:10:00,12.18,12.2,12.15,12.18,268467.0,7.1181,7.1298,7.1006,7.1181,268467.0
2022-06-16 13:15:00,12.18,12.18,12.13,12.13,297816.0,7.1181,7.1181,7.0889,7.0889,297816.0
2022-06-16 13:20:00,12.13,12.15,12.11,12.12,374319.0,7.0889,7.1006,7.0772,7.0831,374319.0
2022-06-16 13:25:00,12.11,12.16,12.09,12.14,685899.0,7.0772,7.1064,7.0655,7.0948,685899.0
2022-06-16 13:30:00,12.13,12.19,12.11,12.17,508953.0,7.0889,7.124,7.0772,7.1123,508953.0
2022-06-16 13:35:00,12.16,12.17,12.11,12.14,417721.0,7.1064,7.1123,7.0772,7.0948,417721.0
2022-06-16 13:40:00,12.13,12.14,12.09,12.1,358386.0,7.0889,7.0948,7.0655,7.0714,358386.0
2022-06-16 13:45:00,12.1,12.11,12.08,12.1,339744.0,7.0714,7.0772,7.0597,7.0714,339744.0
2022-06-16 13:50:00,12.1,12.1,12.07,12.08,633342.0,7.0714,7.0714,7.0538,7.0597,633342.0
2022-06-16 13:55:00,12.09,12.09,12.04,12.04,1260218.0,7.0655,7.0655,7.0363,7.0363,1260218.0
2022-06-16 14:00:00,12.04,12.06,11.99,12.0,870560.0,7.0363,7.048,7.0071,7.0129,870560.0
2022-06-16 14:05:00,12.01,12.02,11.98,11.99,233745.0,7.0188,7.0246,7.0013,7.0071,233745.0
2022-06-16 14:10:00,12.0,12.0,11.97,11.98,205918.0,7.0129,7.0129,6.9954,7.0013,205918.0
2022-06-16 14:15:00,11.98,11.98,11.93,11.93,423434.0,7.0013,7.0013,6.972,6.972,423434.0
2022-06-16 14:20:00,11.93,11.94,11.88,11.88,884035.0,6.972,6.9779,6.9428,6.9428,884035.0
2022-06-16 14:25:00,11.88,11.9,11.86,11.87,411424.0,6.9428,6.9545,6.9311,6.937,411424.0
2022-06-16 14:30:00,11.87,11.89,11.85,11.87,900920.0,6.937,6.9487,6.9253,6.937,900920.0
2022-06-16 14:35:00,11.87,11.91,11.86,11.89,465758.0,6.937,6.9603,6.9311,6.9487,465758.0
2022-06-16 14:40:00,11.89,11.95,11.87,11.88,496284.0,6.9487,6.9837,6.937,6.9428,496284.0
2022-06-16 14:45:00,11.88,11.92,11.85,11.86,434998.0,6.9428,6.9662,6.9253,6.9311,434998.0
2022-06-16 14:50:00,11.85,11.88,11.85,11.87,542581.0,6.9253,6.9428,6.9253,6.937,542581.0
2022-06-16 14:55:00,11.86,11.88,11.84,11.86,548022.0,6.9311,6.9428,6.9194,6.9311,548022.0
2022-06-16 15:00:00,11.86,11.96,11.85,11.95,616514.0,6.9311,6.9896,6.9253,6.9837,616514.0
2022-06-16 15:05:00,11.94,11.96,11.9,11.95,690768.0,6.9779,6.9896,6.9545,6.9837,690768.0
2022-06-16 15:10:00,11.96,11.98,11.93,11.95,480304.0,6.9896,7.0013,6.972,6.9837,480304.0
2022-06-16 15:15:00,11.95,11.96,11.91,11.96,484683.0,6.9837,6.9896,6.9603,6.9896,484683.0
2022-06-16 15:20:00,11.95,11.98,11.95,11.96,547363.0,6.9837,7.0013,6.9837,6.9896,547363.0
2022-06-16 15:25:00,11.97,12.0,11.95,11.98,841063.0,6.9954,7.0129,6.9837,7.0013,841063.0
2022-06-16 15:30:00,11.98,12.0,11.97,11.98,362189.0,7.0013,7.0129,6.9954,7.0013,362189.0
2022-06-16 15:35:00,11.98,12.03,11.97,12.01,991597.0,7.0013,7.0305,6.9954,7.0188,991597.0
2022-06-16 15:40:00,12.01,12.05,12.0,12.02,815556.0,7.0188,7.0422,7.0129,7.0246,815556.0
2022-06-16 15:45:00,12.03,12.05,12.01,12.03,694532.0,7.0305,7.0422,7.0188,7.0305,694532.0
2022-06-16 15:50:00,12.03,12.07,12.03,12.07,2438540.0,7.0305,7.0538,7.0305,7.0538,2438540.0
2022-06-16 15:55:00,12.07,12.09,12.05,12.08,2570712.0,7.0538,7.0655,7.0422,7.0597,2570712.0
2022-06-17 09:30:00,12.09,12.13,11.99,12.02,938665.0,7.0655,7.0889,7.0071,7.0246,938665.0
2022-06-17 09:35:00,12.02,12.05,11.93,12.0,1144191.0,7.0246,7.0422,6.972,7.0129,1144191.0
2022-06-17 09:40:00,12.0,12.09,11.99,12.04,732908.0,7.0129,7.0655,7.0071,7.0363,732908.0
2022-06-17 09:45:00,12.04,12.09,12.02,12.05,439777.0,7.0363,7.0655,7.0246,7.0422,439777.0
2022-06-17 09:50:00,12.05,12.06,12.01,12.04,347126.0,7.0422,7.048,7.0188,7.0363,347126.0
2022-06-17 09:55:00,12.04,12.04,12.0,12.03,285091.0,7.0363,7.0363,7.0129,7.0305,285091.0
2022-06-17 10:00:00,12.04,12.04,11.93,11.95,574978.0,7.0363,7.0363,6.972,6.9837,574978.0
2022-06-17 10:05:00,11.95,11.96,11.86,11.86,217861.0,6.9837,6.9896,6.9311,6.9311,217861.0
2022-06-17 10:10:00,11.86,11.89,11.82,11.83,652840.0,6.9311,6.9487,6.9077,6.9136,652840.0
2022-06-17 10:15:00,11.83,11.83,11.72,11.74,639728.0,6.9136,6.9136,6.8493,6.861,639728.0
2022-06-17 10:20:00,11.74,11.75,11.68,11.72,725071.0,6.861,6.8668,6.8259,6.8493,725071.0
2022-06-17 10:25:00,11.73,11.78,11.69,11.72,535755.0,6.8551,6.8844,6.8318,6.8493,535755.0
2022-06-17 10:30:00,11.72,11.73,11.65,11.66,374003.0,6.8493,6.8551,6.8084,6.8142,374003.0
2022-06-17 10:35:00,11.65,11.74,11.62,11.72,496001.0,6.8084,6.861,6.7909,6.8493,496001.0
2022-06-17 10:40:00,11.72,11.72,11.64,11.68,471942.0,6.8493,6.8493,6.8026,6.8259,471942.0
2022-06-17 10:45:00,11.68,11.69,11.52,11.52,884653.0,6.8259,6.8318,6.7324,6.7324,884653.0
2022-06-17 10:50:00,11.52,11.54,11.42,11.49,1722478.0,6.7324,6.7441,6.674,6.7149,1722478.0
2022-06-17 10:55:00,11.5,11.62,11.49,11.59,985718.0,6.7207,6.7909,6.7149,6.7733,985718.0
2022-06-17 11:00:00,11.58,11.61,11.5,11.56,514469.0,6.7675,6.785,6.7207,6.7558,514469.0
2022-06-17 11:05:00,11.57,11.64,11.55,11.6,699549.0,6.7616,6.8026,6.75,6.7792,699549.0
2022-06-17 11:10:00,11.61,11.61,11.51,11.52,509208.0,6.785,6.785,6.7266,6.7324,509208.0
2022-06-17 11:15:00,11.51,11.56,11.49,11.5,450971.0,6.7266,6.7558,6.7149,6.7207,450971.0
2022-06-17 11:20:00,11.5,11.5,11.45,11.46,421742.0,6.7207,6.7207,6.6915,6.6974,421742.0
2022-06-17 11:25:00,11.46,11.51,11.45,11.49,433738.0,6.6974,6.7266,6.6915,6.7149,433738.0
2022-06-17 11:30:00,11.49,11.52,11.44,11.45,304619.0,6.7149,6.7324,6.6857,6.6915,304619.0
2022-06-17 11:35:00,11.45,11.52,11.44,11.51,510299.0,6.6915,6.7324,6.6857,6.7266,510299.0
2022-06-17 11:40:00,11.51,11.56,11.51,11.51,391880.0,6.7266,6.7558,6.7266,6.7266,391880.0
2022-06-17 11:45:00,11.51,11.54,11.48,11.5,387178.0,6.7266,6.7441,6.709,6.7207,387178.0
2022-06-17 11:50:00,11.5,11.53,11.46,11.48,259217.0,6.7207,6.7383,6.6974,6.709,259217.0
2022-06-17 11:55:00,11.48,11.5,11.45,11.46,520140.0,6.709,6.7207,6.6915,6.6974,520140.0
2022-06-17 12:00:00,11.45,11.46,11.4,11.43,452626.0,6.6915,6.6974,6.6623,6.6798,452626.0
2022-06-17 12:05:00,11.43,11.44,11.38,11.38,547316.0,6.6798,6.6857,6.6506,6.6506,547316.0
2022-06-17 12:10:00,11.38,11.46,11.37,11.44,840217.0,6.6506,6.6974,6.6448,6.6857,840217.0
2022-06-17 12:15:00,11.44,11.49,11.42,11.43,514764.0,6.6857,6.7149,6.674,6.6798,514764.0
2022-06-17 12:20:00,11.44,11.44,11.4,11.43,516570.0,6.6857,6.6857,6.6623,6.6798,516570.0
2022-06-17 12:25:00,11.43,11.48,11.4,11.47,737934.0,6.6798,6.709,6.6623,6.7032,737934.0
2022-06-17 12:30:00,11.46,11.48,11.43,11.46,414175.0,6.6974,6.709,6.6798,6.6974,414175.0
2022-06-17 12:35:00,11.45,11.46,11.4,11.42,807068.0,6.6915,6.6974,6.6623,6.674,807068.0
2022-06-17 12:40:00,11.42,11.43,11.38,11.41,575695.0,6.674,6.6798,6.6506,6.6681,575695.0
2022-06-17 12:45:00,11.41,11.42,11.37,11.38,451112.0,6.6681,6.674,6.6448,6.6506,451112.0
2022-06-17 12:50:00,11.39,11.4,11.32,11.33,576618.0,6.6564,6.6623,6.6155,6.6214,576618.0
2022-06-17 12:55:00,11.33,11.36,11.32,11.35,359066.0,6.6214,6.6389,6.6155,6.6331,359066.0
2022-06-17 13:00:00,11.35,11.38,11.32,11.38,637421.0,6.6331,6.6506,6.6155,6.6506,637421.0
2022-06-17 13:05:00,11.38,11.43,11.37,11.42,678006.0,6.6506,6.6798,6.6448,6.674,678006.0
2022-06-17 13:10:00,11.43,11.43,11.36,11.37,721296.0,6.6798,6.6798,6.6389,6.6448,721296.0
2022-06-17 13:15:00,11.37,11.38,11.34,11.36,454595.0,6.6448,6.6506,6.6272,6.6389,454595.0
2022-06-17 13:20:00,11.35,11.35,11.29,11.32,606334.0,6.6331,6.6331,6.598,6.6155,606334.0
2022-06-17 13:25:00,11.32,11.32,11.27,11.3,716619.0,6.6155,6.6155,6.5863,6.6039,716619.0
2022-06-17 13:30:00,11.3,11.31,11.24,11.29,647378.0,6.6039,6.6097,6.5688,6.598,647378.0
2022-06-17 13:35:00,11.29,11.3,11.26,11.28,431393.0,6.598,6.6039,6.5805,6.5922,431393.0
2022-06-17 13:40:00,11.27,11.36,11.27,11.35,442016.0,6.5863,6.6389,6.5863,6.6331,442016.0
2022-06-17 13:45:00,11.34,11.35,11.25,11.28,491160.0,6.6272,6.6331,6.5746,6.5922,491160.0
2022-06-17 13:50:00,11.28,11.29,11.24,11.26,436499.0,6.5922,6.598,6.5688,6.5805,436499.0
2022-06-17 13:55:00,11.26,11.26,11.23,11.26,574953.0,6.5805,6.5805,6.5629,6.5805,574953.0
2022-06-17 14:00:00,11.26,11.29,11.23,11.28,455477.0,6.5805,6.598,6.5629,6.5922,455477.0
2022-06-17 14:05:00,11.28,11.29,11.25,11.28,402237.0,6.5922,6.598,6.5746,6.5922,402237.0
2022-06-17 14:10:00,11.28,11.35,11.28,11.34,558947.0,6.5922,6.6331,6.5922,6.6272,558947.0
2022-06-17 14:15:00,11.35,11.37,11.33,11.37,724119.0,6.6331,6.6448,6.6214,6.6448,724119.0
2022-06-17 14:20:00,11.36,11.4,11.36,11.38,408208.0,6.6389,6.6623,6.6389,6.6506,408208.0
2022-06-17 14:25:00,11.38,11.39,11.34,11.35,518956.0,6.6506,6.6564,6.6272,6.6331,518956.0
2022-06-17 14:30:00,11.35,11.35,11.31,11.32,589263.0,6.6331,6.6331,6.6097,6.6155,589263.0
2022-06-17 14:35:00,11.33,11.36,11.32,11.35,408073.0,6.6214,6.6389,6.6155,6.6331,408073.0
2022-06-17 14:40:00,11.36,11.43,11.35,11.39,926887.0,6.6389,6.6798,6.6331,6.6564,926887.0
2022-06-17 14:45:00,11.39,11.42,11.37,11.38,714497.0,6.6564,6.674,6.6448,6.6506,714497.0
2022-06-17 14:50:00,11.37,11.37,11.31,11.34,433782.0,6.6448,6.6448,6.6097,6.6272,433782.0
2022-06-17 14:55:00,11.34,11.39,11.32,11.38,645521.0,6.6272,6.6564,6.6155,6.6506,645521.0
2022-06-17 15:00:00,11.39,11.43,11.38,11.43,1179235.0,6.6564,6.6798,6.6506,6.6798,1179235.0
2022-06-17 15:05:00,11.43,11.44,11.42,11.44,1379316.0,6.6798,6.6857,6.674,6.6857,1379316.0
2022-06-17 15:10:00,11.44,11.44,11.41,11.42,1324000.0,6.6857,6.6857,6.6681,6.674,1324000.0
2022-06-17 15:15:00,11.42,11.48,11.41,11.48,1359912.0,6.674,6.709,6.6681,6.709,1359912.0
2022-06-17 15:20:00,11.48,11.54,11.47,11.53,870088.0,6.709,6.7441,6.7032,6.7383,870088.0
2022-06-17 15:25:00,11.52,11.55,11.49,11.51,1135664.0,6.7324,6.75,6.7149,6.7266,1135664.0
2022-06-17 15:30:00,11.52,11.56,11.48,11.56,2152484.0,6.7324,6.7558,6.709,6.7558,2152484.0
2022-06-17 15:35:00,11.55,11.61,11.55,11.6,2236774.0,6.75,6.785,6.75,6.7792,2236774.0
2022-06-17 15:40:00,11.6,11.6,11.56,11.57,1927155.0,6.7792,6.7792,6.7558,6.7616,1927155.0
2022-06-17 15:45:00,11.56,11.63,11.56,11.63,5387782.0,6.7558,6.7967,6.7558,6.7967,5387782.0
2022-06-17 15:50:00,11.62,11.66,11.6,11.65,3916285.0,6.7909,6.8142,6.7792,6.8084,3916285.0
2022-06-17 15:55:00,11.65,11.69,11.6,11.6,7147807.0,6.8084,6.8318,6.7792,6.7792,7147807.0
2022-06-21 09:30:00,11.73,11.82,11.72,11.76,1547638.0,6.8551,6.9077,6.8493,6.8727,1547638.0
2022-06-21 09:35:00,11.75,11.82,11.74,11.79,824219.0,6.8668,6.9077,6.861,6.8902,824219.0
2022-06-21 09:40:00,11.79,11.79,11.73,11.75,770950.0,6.8902,6.8902,6.8551,6.8668,770950.0
2022-06-21 09:45:00,11.75,11.76,11.66,11.71,1059256.0,6.8668,6.8727,6.8142,6.8435,1059256.0
2022-06-21 09:50:00,11.71,11.74,11.69,11.71,547843.0,6.8435,6.861,6.8318,6.8435,547843.0
2022-06-21 09:55:00,11.71,11.78,11.71,11.73,664847.0,6.8435,6.8844,6.8435,6.8551,664847.0
2022-06-21 10:00:00,11.72,11.76,11.7,11.71,469955.0,6.8493,6.8727,6.8376,6.8435,469955.0
2022-06-21 10:05:00,11.72,11.73,11.65,11.66,525382.0,6.8493,6.8551,6.8084,6.8142,525382.0
2022-06-21 10:10:00,11.66,11.73,11.65,11.69,654874.0,6.8142,6.8551,6.8084,6.8318,654874.0
2022-06-21 10:15:00,11.69,11.7,11.62,11.7,395480.0,6.8318,6.8376,6.7909,6.8376,395480.0
2022-06-21 10:20:00,11.69,11.78,11.67,11.76,389386.0,6.8318,6.8844,6.8201,6.8727,389386.0
2022-06-21 10:25:00,11.75,11.76,11.68,11.7,551472.0,6.8668,6.8727,6.8259,6.8376,551472.0
2022-06-21 10:30:00,11.7,11.75,11.69,11.71,476321.0,6.8376,6.8668,6.8318,6.8435,476321.0
2022-06-21 10:35:00,11.72,11.79,11.71,11.77,746364.0,6.8493,6.8902,6.8435,6.8785,746364.0
2022-06-21 10:40:00,11.77,11.79,11.74,11.76,394471.0,6.8785,6.8902,6.861,6.8727,394471.0
2022-06-21 10:45:00,11.77,11.8,11.74,11.78,456128.0,6.8785,6.8961,6.861,6.8844,456128.0
2022-06-21 10:50:00,11.79,11.79,11.74,11.75,330191.0,6.8902,6.8902,6.861,6.8668,330191.0
2022-06-21 10:55:00,11.75,11.78,11.74,11.75,339583.0,6.8668,6.8844,6.861,6.8668,339583.0
2022-06-21 11:00:00,11.75,11.77,11.74,11.77,200209.0,6.8668,6.8785,6.861,6.8785,200209.0
2022-06-21 11:05:00,11.77,11.8,11.76,11.76,467142.0,6.8785,6.8961,6.8727,6.8727,467142.0
2022-06-21 11:10:00,11.77,11.77,11.74,11.76,208619.0,6.8785,6.8785,6.861,6.8727,208619.0
2022-06-21 11:15:00,11.76,11.79,11.75,11.79,267566.0,6.8727,6.8902,6.8668,6.8902,267566.0
2022-06-21 11:20:00,11.79,11.82,11.78,11.82,298186.0,6.8902,6.9077,6.8844,6.9077,298186.0
2022-06-21 11:25:00,11.82,11.84,11.81,11.83,442194.0,6.9077,6.9194,6.9019,6.9136,442194.0
2022-06-21 11:30:00,11.82,11.86,11.82,11.85,629504.0,6.9077,6.9311,6.9077,6.9253,629504.0
2022-06-21 11:35:00,11.85,11.85,11.78,11.79,353733.0,6.9253,6.9253,6.8844,6.8902,353733.0
2022-06-21 11:40:00,11.79,11.8,11.75,11.76,334078.0,6.8902,6.8961,6.8668,6.8727,334078.0
2022-06-21 11:45:00,11.76,11.76,11.72,11.73,198194.0,6.8727,6.8727,6.8493,6.8551,198194.0
2022-06-21 11:50:00,11.73,11.74,11.69,11.7,222572.0,6.8551,6.861,6.8318,6.8376,222572.0
2022-06-21 11:55:00,11.7,11.7,11.65,11.67,374277.0,6.8376,6.8376,6.8084,6.8201,374277.0
2022-06-21 12:00:00,11.67,11.68,11.65,11.68,341458.0,6.8201,6.8259,6.8084,6.8259,341458.0
2022-06-21 12:05:00,11.68,11.69,11.66,11.67,139280.0,6.8259,6.8318,6.8142,6.8201,139280.0
2022-06-21 12:10:00,11.67,11.68,11.65,11.66,189610.0,6.8201,6.8259,6.8084,6.8142,189610.0
2022-06-21 12:15:00,11.66,11.68,11.65,11.68,133677.0,6.8142,6.8259,6.8084,6.8259,133677.0
2022-06-21 12:20:00,11.68,11.7,11.67,11.7,148267.0,6.8259,6.8376,6.8201,6.8376,148267.0
2022-06-21 12:25:00,11.7,11.72,11.68,11.7,334435.0,6.8376,6.8493,6.8259,6.8376,334435.0
2022-06-21 12:30:00,11.71,11.73,11.69,11.72,337025.0,6.8435,6.8551,6.8318,6.8493,337025.0
2022-06-21 12:35:00,11.73,11.76,11.72,11.74,263575.0,6.8551,6.8727,6.8493,6.861,263575.0
2022-06-21 12:40:00,11.75,11.75,11.7,11.71,502368.0,6.8668,6.8668,6.8376,6.8435,502368.0
2022-06-21 12:45:00,11.71,11.73,11.7,11.73,238193.0,6.8435,6.8551,6.8376,6.8551,238193.0
2022-06-21 12:50:00,11.73,11.74,11.71,11.72,336899.0,6.8551,6.861,6.8435,6.8493,336899.0
2022-06-21 12:55:00,11.72,11.78,11.71,11.78,152946.0,6.8493,6.8844,6.8435,6.8844,152946.0
2022-06-21 13:00:00,11.77,11.78,11.72,11.73,149847.0,6.8785,6.8844,6.8493,6.8551,149847.0
2022-06-21 13:05:00,11.73,11.73,11.7,11.7,250733.0,6.8551,6.8551,6.8376,6.8376,250733.0
2022-06-21 13:10:00,11.7,11.76,11.69,11.75,258720.0,6.8376,6.8727,6.8318,6.8668,258720.0
2022-06-21 13:15:00,11.75,11.75,11.7,11.71,214420.0,6.8668,6.8668,6.8376,6.8435,214420.0
2022-06-21 13:20:00,11.71,11.71,11.65,11.65,310251.0,6.8435,6.8435,6.8084,6.8084,310251.0
2022-06-21 13:25:00,11.65,11.66,11.59,11.61,940737.0,6.8084,6.8142,6.7733,6.785,940737.0
2022-06-21 13:30:00,11.6,11.63,11.6,11.63,257169.0,6.7792,6.7967,6.7792,6.7967,257169.0
2022-06-21 13:35:00,11.63,11.64,11.53,11.54,437694.0,6.7967,6.8026,6.7383,6.7441,437694.0
2022-06-21 13:40:00,11.55,11.61,11.54,11.6,774296.0,6.75,6.785,6.7441,6.7792,774296.0
2022-06-21 13:45:00,11.6,11.63,11.58,11.61,378421.0,6.7792,6.7967,6.7675,6.785,378421.0
2022-06-21 13:50:00,11.61,11.61,11.55,11.58,384242.0,6.785,6.785,6.75,6.7675,384242.0
2022-06-21 13:55:00,11.58,11.58,11.53,11.56,456812.0,6.7675,6.7675,6.7383,6.7558,456812.0
2022-06-21 14:00:00,11.56,11.59,11.52,11.59,579902.0,6.7558,6.7733,6.7324,6.7733,579902.0
2022-06-21 14:05:00,11.59,11.6,11.56,11.57,337409.0,6.7733,6.7792,6.7558,6.7616,337409.0
2022-06-21 14:10:00,11.57,11.57,11.52,11.53,365851.0,6.7616,6.7616,6.7324,6.7383,365851.0
2022-06-21 14:15:00,11.53,11.56,11.51,11.54,341952.0,6.7383,6.7558,6.7266,6.7441,341952.0
2022-06-21 14:20:00,11.54,11.54,11.5,11.52,249700.0,6.7441,6.7441,6.7207,6.7324,249700.0
2022-06-21 14:25:00,11.51,11.54,11.5,11.53,421670.0,6.7266,6.7441,6.7207,6.7383,421670.0
2022-06-21 14:30:00,11.54,11.55,11.51,11.54,227147.0,6.7441,6.75,6.7266,6.7441,227147.0
2022-06-21 14:35:00,11.54,11.55,11.51,11.53,258292.0,6.7441,6.75,6.7266,6.7383,258292.0
2022-06-21 14:40:00,11.53,11.6,11.52,11.59,212533.0,6.7383,6.7792,6.7324,6.7733,212533.0
2022-06-21 14:45:00,11.59,11.59,11.56,11.57,213749.0,6.7733,6.7733,6.7558,6.7616,213749.0
2022-06-21 14:50:00,11.58,11.62,11.57,11.62,278586.0,6.7675,6.7909,6.7616,6.7909,278586.0
2022-06-21 14:55:00,11.62,11.62,11.59,11.61,228283.0,6.7909,6.7909,6.7733,6.785,228283.0
2022-06-21 15:00:00,11.61,11.64,11.59,11.63,191373.0,6.785,6.8026,6.7733,6.7967,191373.0
2022-06-21 15:05:00,11.63,11.64,11.58,11.58,293451.0,6.7967,6.8026,6.7675,6.7675,293451.0
2022-06-21 15:10:00,11.59,11.66,11.58,11.63,886519.0,6.7733,6.8142,6.7675,6.7967,886519.0
2022-06-21 15:15:00,11.63,11.66,11.62,11.66,257192.0,6.7967,6.8142,6.7909,6.8142,257192.0
2022-06-21 15:20:00,11.65,11.65,11.63,11.63,344461.0,6.8084,6.8084,6.7967,6.7967,344461.0
2022-06-21 15:25:00,11.64,11.64,11.62,11.63,317487.0,6.8026,6.8026,6.7909,6.7967,317487.0
2022-06-21 15:30:00,11.63,11.64,11.61,11.62,349517.0,6.7967,6.8026,6.785,6.7909,349517.0
2022-06-21 15:35:00,11.61,11.62,11.59,11.61,331521.0,6.785,6.7909,6.7733,6.785,331521.0
2022-06-21 15:40:00,11.61,11.61,11.56,11.57,530043.0,6.785,6.785,6.7558,6.7616,530043.0
2022-06-21 15:45:00,11.56,11.58,11.53,11.54,1316927.0,6.7558,6.7675,6.7383,6.7441,1316927.0
2022-06-21 15:50:00,11.55,11.56,11.51,11.53,1069620.0,6.75,6.7558,6.7266,6.7383,1069620.0
2022-06-21 15:55:00,11.53,11.56,11.52,11.55,1274371.0,6.7383,6.7558,6.7324,6.75,1274371.0
2022-06-22 09:30:00,11.27,11.33,11.17,11.27,1142608.0,6.5863,6.6214,6.5279,6.5863,1142608.0
2022-06-22 09:35:00,11.27,11.31,11.22,11.27,572608.0,6.5863,6.6097,6.5571,6.5863,572608.0
2022-06-22 09:40:00,11.27,11.33,11.23,11.33,413876.0,6.5863,6.6214,6.5629,6.6214,413876.0
2022-06-22 09:45:00,11.33,11.35,11.29,11.32,331128.0,6.6214,6.6331,6.598,6.6155,331128.0
2022-06-22 09:50:00,11.33,11.4,11.27,11.38,462076.0,6.6214,6.6623,6.5863,6.6506,462076.0
2022-06-22 09:55:00,11.38,11.39,11.34,11.34,295648.0,6.6506,6.6564,6.6272,6.6272,295648.0
2022-06-22 10:00:00,11.34,11.37,11.3,11.36,384029.0,6.6272,6.6448,6.6039,6.6389,384029.0
2022-06-22 10:05:00,11.36,11.41,11.33,11.4,384248.0,6.6389,6.6681,6.6214,6.6623,384248.0
2022-06-22 10:10:00,11.4,11.48,11.39,11.47,358557.0,6.6623,6.709,6.6564,6.7032,358557.0
2022-06-22 10:15:00,11.46,11.55,11.46,11.51,554536.0,6.6974,6.75,6.6974,6.7266,554536.0
2022-06-22 10:20:00,11.51,11.57,11.51,11.56,714646.0,6.7266,6.7616,6.7266,6.7558,714646.0
2022-06-22 10:25:00,11.57,11.62,11.55,11.62,334256.0,6.7616,6.7909,6.75,6.7909,334256.0
2022-06-22 10:30:00,11.62,11.65,11.59,11.62,603722.0,6.7909,6.8084,6.7733,6.7909,603722.0
2022-06-22 10:35:00,11.62,11.65,11.6,11.63,258085.0,6.7909,6.8084,6.7792,6.7967,258085.0
2022-06-22 10:40:00,11.63,11.66,11.6,11.66,444777.0,6.7967,6.8142,6.7792,6.8142,444777.0
2022-06-22 10:45:00,11.66,11.67,11.63,11.66,642758.0,6.8142,6.8201,6.7967,6.8142,642758.0
2022-06-22 10:50:00,11.67,11.72,11.66,11.71,447528.0,6.8201,6.8493,6.8142,6.8435,447528.0
2022-06-22 10:55:00,11.71,11.72,11.67,11.69,470124.0,6.8435,6.8493,6.8201,6.8318,470124.0
2022-06-22 11:00:00,11.69,11.7,11.57,11.63,601709.0,6.8318,6.8376,6.7616,6.7967,601709.0
2022-06-22 11:05:00,11.63,11.66,11.6,11.64,435795.0,6.7967,6.8142,6.7792,6.8026,435795.0
2022-06-22 11:10:00,11.64,11.67,11.62,11.63,326870.0,6.8026,6.8201,6.7909,6.7967,326870.0
2022-06-22 11:15:00,11.63,11.66,11.61,11.64,422265.0,6.7967,6.8142,6.785,6.8026,422265.0
2022-06-22 11:20:00,11.65,11.66,11.62,11.65,150180.0,6.8084,6.8142,6.7909,6.8084,150180.0
2022-06-22 11:25:00,11.66,11.71,11.65,11.7,570828.0,6.8142,6.8435,6.8084,6.8376,570828.0
2022-06-22 11:30:00,11.7,11.76,11.69,11.74,1100219.0,6.8376,6.8727,6.8318,6.861,1100219.0
2022-06-22 11:35:00,11.73,11.75,11.71,11.75,692166.0,6.8551,6.8668,6.8435,6.8668,692166.0
2022-06-22 11:40:00,11.74,11.76,11.71,11.72,634980.0,6.861,6.8727,6.8435,6.8493,634980.0
2022-06-22 11:45:00,11.72,11.72,11.66,11.7,485757.0,6.8493,6.8493,6.8142,6.8376,485757.0
2022-06-22 11:50:00,11.69,11.71,11.64,11.64,346924.0,6.8318,6.8435,6.8026,6.8026,346924.0
2022-06-22 11:55:00,11.65,11.65,11.62,11.63,251253.0,6.8084,6.8084,6.7909,6.7967,251253.0
2022-06-22 12:00:00,11.63,11.69,11.62,11.66,460480.0,6.7967,6.8318,6.7909,6.8142,460480.0
2022-06-22 12:05:00,11.66,11.67,11.61,11.62,324451.0,6.8142,6.8201,6.785,6.7909,324451.0
2022-06-22 12:10:00,11.62,11.65,11.61,11.63,314921.0,6.7909,6.8084,6.785,6.7967,314921.0
2022-06-22 12:15:00,11.63,11.64,11.61,11.63,415184.0,6.7967,6.8026,6.785,6.7967,415184.0
2022-06-22 12:20:00,11.62,11.63,11.61,11.62,221440.0,6.7909,6.7967,6.785,6.7909,221440.0
2022-06-22 12:25:00,11.62,11.65,11.6,11.63,332164.0,6.7909,6.8084,6.7792,6.7967,332164.0
2022-06-22 12:30:00,11.63,11.65,11.62,11.63,221985.0,6.7967,6.8084,6.7909,6.7967,221985.0
2022-06-22 12:35:00,11.64,11.65,11.61,11.62,233533.0,6.8026,6.8084,6.785,6.7909,233533.0
2022-06-22 12:40:00,11.62,11.67,11.61,11.66,387512.0,6.7909,6.8201,6.785,6.8142,387512.0
2022-06-22 12:45:00,11.66,11.66,11.62,11.65,381267.0,6.8142,6.8142,6.7909,6.8084,381267.0
2022-06-22 12:50:00,11.64,11.65,11.59,11.6,169671.0,6.8026,6.8084,6.7733,6.7792,169671.0
2022-06-22 12:55:00,11.6,11.61,11.58,11.6,227250.0,6.7792,6.785,6.7675,6.7792,227250.0
2022-06-22 13:00:00,11.61,11.61,11.57,11.59,317989.0,6.785,6.785,6.7616,6.7733,317989.0
2022-06-22 13:05:00,11.59,11.61,11.58,11.61,133342.0,6.7733,6.785,6.7675,6.785,133342.0
2022-06-22 13:10:00,11.61,11.62,11.6,11.61,165558.0,6.785,6.7909,6.7792,6.785,165558.0
2022-06-22 13:15:00,11.61,11.64,11.61,11.63,275798.0,6.785,6.8026,6.785,6.7967,275798.0
2022-06-22 13:20:00,11.63,11.66,11.63,11.65,152240.0,6.7967,6.8142,6.7967,6.8084,152240.0
2022-06-22 13:25:00,11.65,11.68,11.64,11.65,251793.0,6.8084,6.8259,6.8026,6.8084,251793.0
2022-06-22 13:30:00,11.66,11.66,11.62,11.63,150330.0,6.8142,6.8142,6.7909,6.7967,150330.0
2022-06-22 13:35:00,11.62,11.63,11.61,11.63,174705.0,6.7909,6.7967,6.785,6.7967,174705.0
2022-06-22 13:40:00,11.63,11.65,11.62,11.65,69886.0,6.7967,6.8084,6.7909,6.8084,69886.0
2022-06-22 13:45:00,11.65,11.68,11.64,11.68,103853.0,6.8084,6.8259,6.8026,6.8259,103853.0
2022-06-22 13:50:00,11.68,11.69,11.66,11.67,367245.0,6.8259,6.8318,6.8142,6.8201,367245.0
2022-06-22 13:55:00,11.66,11.67,11.65,11.67,159894.0,6.8142,6.8201,6.8084,6.8201,159894.0
2022-06-22 14:00:00,11.67,11.67,11.64,11.66,187293.0,6.8201,6.8201,6.8026,6.8142,187293.0
2022-06-22 14:05:00,11.66,11.71,11.65,11.7,301006.0,6.8142,6.8435,6.8084,6.8376,301006.0
2022-06-22 14:10:00,11.7,11.72,11.68,11.72,251561.0,6.8376,6.8493,6.8259,6.8493,251561.0
2022-06-22 14:15:00,11.71,11.73,11.69,11.7,553850.0,6.8435,6.8551,6.8318,6.8376,553850.0
2022-06-22 14:20:00,11.7,11.71,11.65,11.66,251130.0,6.8376,6.8435,6.8084,6.8142,251130.0
2022-06-22 14:25:00,11.66,11.66,11.57,11.58,272005.0,6.8142,6.8142,6.7616,6.7675,272005.0
2022-06-22 14:30:00,11.58,11.61,11.57,11.6,295625.0,6.7675,6.785,6.7616,6.7792,295625.0
2022-06-22 14:35:00,11.59,11.6,11.56,11.57,253026.0,6.7733,6.7792,6.7558,6.7616,253026.0
2022-06-22 14:40:00,11.56,11.57,11.54,11.55,291962.0,6.7558,6.7616,6.7441,6.75,291962.0
2022-06-22 14:45:00,11.55,11.56,11.54,11.55,137726.0,6.75,6.7558,6.7441,6.75,137726.0
2022-06-22 14:50:00,11.54,11.55,11.51,11.54,402068.0,6.7441,6.75,6.7266,6.7441,402068.0
2022-06-22 14:55:00,11.54,11.57,11.53,11.57,215933.0,6.7441,6.7616,6.7383,6.7616,215933.0
2022-06-22 15:00:00,11.57,11.58,11.54,11.56,276439.0,6.7616,6.7675,6.7441,6.7558,276439.0
2022-06-22 15:05:00,11.56,11.57,11.54,11.54,134817.0,6.7558,6.7616,6.7441,6.7441,134817.0
2022-06-22 15:10:00,11.54,11.55,11.52,11.54,200408.0,6.7441,6.75,6.7324,6.7441,200408.0
2022-06-22 15:15:00,11.54,11.55,11.53,11.54,238494.0,6.7441,6.75,6.7383,6.7441,238494.0
2022-06-22 15:20:00,11.54,11.56,11.53,11.54,247653.0,6.7441,6.7558,6.7383,6.7441,247653.0
2022-06-22 15:25:00,11.54,11.54,11.51,11.53,336984.0,6.7441,6.7441,6.7266,6.7383,336984.0
2022-06-22 15:30:00,11.52,11.53,11.51,11.52,258835.0,6.7324,6.7383,6.7266,6.7324,258835.0
2022-06-22 15:35:00,11.51,11.52,11.49,11.5,511021.0,6.7266,6.7324,6.7149,6.7207,511021.0
2022-06-22 15:40:00,11.5,11.51,11.47,11.5,523886.0,6.7207,6.7266,6.7032,6.7207,523886.0
2022-06-22 15:45:00,11.5,11.51,11.48,11.5,606849.0,6.7207,6.7266,6.709,6.7207,606849.0
2022-06-22 15:50:00,11.49,11.5,11.47,11.49,1361094.0,6.7149,6.7207,6.7032,6.7149,1361094.0
2022-06-22 15:55:00,11.49,11.49,11.45,11.46,1822420.0,6.7149,6.7149,6.6915,6.6974,1822420.0
2022-06-23 09:30:00,11.6,11.65,11.51,11.52,882055.0,6.7792,6.8084,6.7266,6.7324,882055.0
2022-06-23 09:35:00,11.52,11.54,11.49,11.51,218433.0,6.7324,6.7441,6.7149,6.7266,218433.0
2022-06-23 09:40:00,11.51,11.52,11.47,11.48,215782.0,6.7266,6.7324,6.7032,6.709,215782.0
2022-06-23 09:45:00,11.48,11.5,11.41,11.47,601727.0,6.709,6.7207,6.6681,6.7032,601727.0
2022-06-23 09:50:00,11.47,11.47,11.4,11.41,428537.0,6.7032,6.7032,6.6623,6.6681,428537.0
2022-06-23 09:55:00,11.41,11.47,11.39,11.46,222197.0,6.6681,6.7032,6.6564,6.6974,222197.0
2022-06-23 10:00:00,11.45,11.51,11.44,11.48,395461.0,6.6915,6.7266,6.6857,6.709,395461.0
2022-06-23 10:05:00,11.48,11.49,11.41,11.41,327565.0,6.709,6.7149,6.6681,6.6681,327565.0
2022-06-23 10:10:00,11.41,11.44,11.38,11.43,246590.0,6.6681,6.6857,6.6506,6.6798,246590.0
2022-06-23 10:15:00,11.43,11.45,11.4,11.42,262971.0,6.6798,6.6915,6.6623,6.674,262971.0
2022-06-23 10:20:00,11.42,11.5,11.41,11.48,314441.0,6.674,6.7207,6.6681,6.709,314441.0
2022-06-23 10:25:00,11.48,11.48,11.42,11.45,210459.0,6.709,6.709,6.674,6.6915,210459.0
2022-06-23 10:30:00,11.46,11.47,11.4,11.41,179229.0,6.6974,6.7032,6.6623,6.6681,179229.0
2022-06-23 10:35:00,11.41,11.43,11.38,11.41,262616.0,6.6681,6.6798,6.6506,6.6681,262616.0
2022-06-23 10:40:00,11.41,11.44,11.39,11.4,278100.0,6.6681,6.6857,6.6564,6.6623,278100.0
2022-06-23 10:45:00,11.4,11.43,11.39,11.43,215227.0,6.6623,6.6798,6.6564,6.6798,215227.0
2022-06-23 10:50:00,11.42,11.44,11.4,11.43,176650.0,6.674,6.6857,6.6623,6.6798,176650.0
2022-06-23 10:55:00,11.43,11.44,11.38,11.4,650058.0,6.6798,6.6857,6.6506,6.6623,650058.0
2022-06-23 11:00:00,11.4,11.4,11.36,11.38,257896.0,6.6623,6.6623,6.6389,6.6506,257896.0
2022-06-23 11:05:00,11.38,11.43,11.37,11.43,172147.0,6.6506,6.6798,6.6448,6.6798,172147.0
2022-06-23 11:10:00,11.43,11.44,11.39,11.39,170523.0,6.6798,6.6857,6.6564,6.6564,170523.0
2022-06-23 11:15:00,11.39,11.4,11.32,11.33,310770.0,6.6564,6.6623,6.6155,6.6214,310770.0
2022-06-23 11:20:00,11.33,11.35,11.28,11.29,384490.0,6.6214,6.6331,6.5922,6.598,384490.0
2022-06-23 11:25:00,11.29,11.33,11.29,11.3,401939.0,6.598,6.6214,6.598,6.6039,401939.0
2022-06-23 11:30:00,11.3,11.32,11.26,11.27,312197.0,6.6039,6.6155,6.5805,6.5863,312197.0
2022-06-23 11:35:00,11.26,11.27,11.21,11.22,348979.0,6.5805,6.5863,6.5513,6.5571,348979.0
2022-06-23 11:40:00,11.22,11.26,11.21,11.25,438675.0,6.5571,6.5805,6.5513,6.5746,438675.0
2022-06-23 11:45:00,11.25,11.27,11.23,11.24,438821.0,6.5746,6.5863,6.5629,6.5688,438821.0
2022-06-23 11:50:00,11.24,11.24,11.19,11.19,625906.0,6.5688,6.5688,6.5396,6.5396,625906.0
2022-06-23 11:55:00,11.19,11.2,11.16,11.17,308368.0,6.5396,6.5454,6.522,6.5279,308368.0
2022-06-23 12:00:00,11.17,11.18,11.15,11.16,295244.0,6.5279,6.5337,6.5162,6.522,295244.0
2022-06-23 12:05:00,11.16,11.19,11.13,11.18,474375.0,6.522,6.5396,6.5045,6.5337,474375.0
2022-06-23 12:10:00,11.18,11.21,11.17,11.2,444064.0,6.5337,6.5513,6.5279,6.5454,444064.0
2022-06-23 12:15:00,11.21,11.22,11.19,11.2,543961.0,6.5513,6.5571,6.5396,6.5454,543961.0
2022-06-23 12:20:00,11.2,11.23,11.19,11.21,261285.0,6.5454,6.5629,6.5396,6.5513,261285.0
2022-06-23 12:25:00,11.21,11.22,11.16,11.17,390019.0,6.5513,6.5571,6.522,6.5279,390019.0
2022-06-23 12:30:00,11.17,11.17,11.13,11.16,200198.0,6.5279,6.5279,6.5045,6.522,200198.0
2022-06-23 12:35:00,11.16,11.17,11.12,11.15,264857.0,6.522,6.5279,6.4987,6.5162,264857.0
2022-06-23 12:40:00,11.14,11.17,11.13,11.16,370565.0,6.5103,6.5279,6.5045,6.522,370565.0
2022-06-23 12:45:00,11.15,11.16,11.1,11.13,379258.0,6.5162,6.522,6.487,6.5045,379258.0
2022-06-23 12:50:00,11.12,11.14,11.11,11.13,205483.0,6.4987,6.5103,6.4928,6.5045,205483.0
2022-06-23 12:55:00,11.13,11.14,11.1,11.1,212905.0,6.5045,6.5103,6.487,6.487,212905.0
2022-06-23 13:00:00,11.1,11.11,11.05,11.07,444274.0,6.487,6.4928,6.4577,6.4694,444274.0
2022-06-23 13:05:00,11.07,11.12,11.06,11.11,457157.0,6.4694,6.4987,6.4636,6.4928,457157.0
2022-06-23 13:10:00,11.11,11.15,11.1,11.13,457074.0,6.4928,6.5162,6.487,6.5045,457074.0
2022-06-23 13:15:00,11.13,11.19,11.12,11.18,400200.0,6.5045,6.5396,6.4987,6.5337,400200.0
2022-06-23 13:20:00,11.18,11.19,11.14,11.15,320945.0,6.5337,6.5396,6.5103,6.5162,320945.0
2022-06-23 13:25:00,11.15,11.16,11.12,11.13,253354.0,6.5162,6.522,6.4987,6.5045,253354.0
2022-06-23 13:30:00,11.13,11.16,11.11,11.13,364193.0,6.5045,6.522,6.4928,6.5045,364193.0
2022-06-23 13:35:00,11.13,11.14,11.08,11.09,264022.0,6.5045,6.5103,6.4753,6.4811,264022.0
2022-06-23 13:40:00,11.09,11.09,11.03,11.04,443389.0,6.4811,6.4811,6.4461,6.4519,443389.0
2022-06-23 13:45:00,11.04,11.08,11.03,11.08,1236580.0,6.4519,6.4753,6.4461,6.4753,1236580.0
2022-06-23 13:50:00,11.08,11.1,11.06,11.07,413107.0,6.4753,6.487,6.4636,6.4694,413107.0
2022-06-23 13:55:00,11.07,11.08,11.04,11.05,312610.0,6.4694,6.4753,6.4519,6.4577,312610.0
2022-06-23 14:00:00,11.06,11.07,11.03,11.04,357700.0,6.4636,6.4694,6.4461,6.4519,357700.0
2022-06-23 14:05:00,11.05,11.06,11.02,11.04,461866.0,6.4577,6.4636,6.4402,6.4519,461866.0
2022-06-23 14:10:00,11.05,11.08,11.04,11.08,276821.0,6.4577,6.4753,6.4519,6.4753,276821.0
2022-06-23 14:15:00,11.08,11.08,11.04,11.05,262667.0,6.4753,6.4753,6.4519,6.4577,262667.0
2022-06-23 14:20:00,11.05,11.07,11.04,11.06,333092.0,6.4577,6.4694,6.4519,6.4636,333092.0
2022-06-23 14:25:00,11.06,11.08,11.04,11.08,359697.0,6.4636,6.4753,6.4519,6.4753,359697.0
2022-06-23 14:30:00,11.08,11.1,11.07,11.1,395672.0,6.4753,6.487,6.4694,6.487,395672.0
2022-06-23 14:35:00,11.1,11.1,11.06,11.08,390799.0,6.487,6.487,6.4636,6.4753,390799.0
2022-06-23 14:40:00,11.07,11.08,11.06,11.08,113894.0,6.4694,6.4753,6.4636,6.4753,113894.0
2022-06-23 14:45:00,11.07,11.08,11.02,11.03,293982.0,6.4694,6.4753,6.4402,6.4461,293982.0
2022-06-23 14:50:00,11.04,11.04,11.02,11.02,125915.0,6.4519,6.4519,6.4402,6.4402,125915.0
2022-06-23 14:55:00,11.03,11.03,11.0,11.02,367761.0,6.4461,6.4461,6.4285,6.4402,367761.0
2022-06-23 15:00:00,11.02,11.02,10.99,11.02,442763.0,6.4402,6.4402,6.4227,6.4402,442763.0
2022-06-23 15:05:00,11.02,11.03,11.0,11.02,202629.0,6.4402,6.4461,6.4285,6.4402,202629.0
2022-06-23 15:10:00,11.02,11.03,11.01,11.02,217578.0,6.4402,6.4461,6.4344,6.4402,217578.0
2022-06-23 15:15:00,11.02,11.05,11.02,11.04,211735.0,6.4402,6.4577,6.4402,6.4519,211735.0
2022-06-23 15:20:00,11.04,11.08,11.04,11.07,417126.0,6.4519,6.4753,6.4519,6.4694,417126.0
2022-06-23 15:25:00,11.07,11.1,11.06,11.09,308169.0,6.4694,6.487,6.4636,6.4811,308169.0
2022-06-23 15:30:00,11.1,11.15,11.08,11.15,539750.0,6.487,6.5162,6.4753,6.5162,539750.0
2022-06-23 15:35:00,11.15,11.15,11.11,11.13,614700.0,6.5162,6.5162,6.4928,6.5045,614700.0
2022-06-23 15:40:00,11.13,11.15,11.12,11.13,573530.0,6.5045,6.5162,6.4987,6.5045,573530.0
2022-06-23 15:45:00,11.13,11.16,11.12,11.14,882741.0,6.5045,6.522,6.4987,6.5103,882741.0
2022-06-23 15:50:00,11.13,11.15,11.09,11.11,776818.0,6.5045,6.5162,6.4811,6.4928,776818.0
2022-06-23 15:55:00,11.11,11.11,11.08,11.09,910386.0,6.4928,6.4928,6.4753,6.4811,910386.0
2022-06-24 09:30:00,11.25,11.3,11.11,11.12,894086.0,6.5746,6.6039,6.4928,6.4987,894086.0
2022-06-24 09:35:00,11.12,11.12,11.01,11.05,682438.0,6.4987,6.4987,6.4344,6.4577,682438.0
2022-06-24 09:40:00,11.06,11.07,11.0,11.01,476805.0,6.4636,6.4694,6.4285,6.4344,476805.0
2022-06-24 09:45:00,11.01,11.09,10.98,11.09,290375.0,6.4344,6.4811,6.4168,6.4811,290375.0
2022-06-24 09:50:00,11.09,11.09,11.04,11.08,296944.0,6.4811,6.4811,6.4519,6.4753,296944.0
2022-06-24 09:55:00,11.08,11.09,11.06,11.08,177498.0,6.4753,6.4811,6.4636,6.4753,177498.0
2022-06-24 10:00:00,11.08,11.21,11.08,11.18,375482.0,6.4753,6.5513,6.4753,6.5337,375482.0
2022-06-24 10:05:00,11.18,11.2,11.13,11.17,234717.0,6.5337,6.5454,6.5045,6.5279,234717.0
2022-06-24 10:10:00,11.17,11.2,11.15,11.19,332588.0,6.5279,6.5454,6.5162,6.5396,332588.0
2022-06-24 10:15:00,11.2,11.25,11.19,11.24,621844.0,6.5454,6.5746,6.5396,6.5688,621844.0
2022-06-24 10:20:00,11.24,11.3,11.23,11.29,730167.0,6.5688,6.6039,6.5629,6.598,730167.0
2022-06-24 10:25:00,11.29,11.34,11.28,11.29,1088317.0,6.598,6.6272,6.5922,6.598,1088317.0
2022-06-24 10:30:00,11.29,11.32,11.27,11.3,302068.0,6.598,6.6155,6.5863,6.6039,302068.0
2022-06-24 10:35:00,11.3,11.32,11.26,11.26,313029.0,6.6039,6.6155,6.5805,6.5805,313029.0
2022-06-24 10:40:00,11.27,11.27,11.16,11.17,802503.0,6.5863,6.5863,6.522,6.5279,802503.0
2022-06-24 10:45:00,11.18,11.19,11.15,11.18,302690.0,6.5337,6.5396,6.5162,6.5337,302690.0
2022-06-24 10:50:00,11.18,11.19,11.16,11.18,325570.0,6.5337,6.5396,6.522,6.5337,325570.0
2022-06-24 10:55:00,11.18,11.19,11.16,11.19,337545.0,6.5337,6.5396,6.522,6.5396,337545.0
2022-06-24 11:00:00,11.19,11.22,11.18,11.19,301690.0,6.5396,6.5571,6.5337,6.5396,301690.0
2022-06-24 11:05:00,11.2,11.22,11.18,11.2,331345.0,6.5454,6.5571,6.5337,6.5454,331345.0
2022-06-24 11:10:00,11.2,11.21,11.17,11.17,352228.0,6.5454,6.5513,6.5279,6.5279,352228.0
2022-06-24 11:15:00,11.17,11.18,11.14,11.16,303485.0,6.5279,6.5337,6.5103,6.522,303485.0
2022-06-24 11:20:00,11.16,11.19,11.15,11.19,489731.0,6.522,6.5396,6.5162,6.5396,489731.0
2022-06-24 11:25:00,11.19,11.23,11.18,11.23,410467.0,6.5396,6.5629,6.5337,6.5629,410467.0
2022-06-24 11:30:00,11.22,11.24,11.17,11.17,288250.0,6.5571,6.5688,6.5279,6.5279,288250.0
2022-06-24 11:35:00,11.18,11.2,11.14,11.16,351406.0,6.5337,6.5454,6.5103,6.522,351406.0
2022-06-24 11:40:00,11.16,11.17,11.13,11.14,247233.0,6.522,6.5279,6.5045,6.5103,247233.0
2022-06-24 11:45:00,11.13,11.14,11.11,11.11,231103.0,6.5045,6.5103,6.4928,6.4928,231103.0
2022-06-24 11:50:00,11.11,11.13,11.1,11.11,402512.0,6.4928,6.5045,6.487,6.4928,402512.0
2022-06-24 11:55:00,11.11,11.14,11.09,11.12,286773.0,6.4928,6.5103,6.4811,6.4987,286773.0
2022-06-24 12:00:00,11.12,11.12,11.08,11.09,160528.0,6.4987,6.4987,6.4753,6.4811,160528.0
2022-06-24 12:05:00,11.09,11.11,11.08,11.11,308865.0,6.4811,6.4928,6.4753,6.4928,308865.0
2022-06-24 12:10:00,11.11,11.12,11.1,11.11,217563.0,6.4928,6.4987,6.487,6.4928,217563.0
2022-06-24 12:15:00,11.11,11.12,11.1,11.11,195188.0,6.4928,6.4987,6.487,6.4928,195188.0
2022-06-24 12:20:00,11.12,11.13,11.1,11.11,147026.0,6.4987,6.5045,6.487,6.4928,147026.0
2022-06-24 12:25:00,11.11,11.12,11.09,11.1,187948.0,6.4928,6.4987,6.4811,6.487,187948.0
2022-06-24 12:30:00,11.1,11.1,11.05,11.05,193273.0,6.487,6.487,6.4577,6.4577,193273.0
2022-06-24 12:35:00,11.05,11.08,11.05,11.08,316223.0,6.4577,6.4753,6.4577,6.4753,316223.0
2022-06-24 12:40:00,11.08,11.11,11.07,11.11,125455.0,6.4753,6.4928,6.4694,6.4928,125455.0
2022-06-24 12:45:00,11.1,11.11,11.08,11.1,263320.0,6.487,6.4928,6.4753,6.487,263320.0
2022-06-24 12:50:00,11.1,11.1,11.06,11.08,370000.0,6.487,6.487,6.4636,6.4753,370000.0
2022-06-24 12:55:00,11.07,11.09,11.05,11.05,571021.0,6.4694,6.4811,6.4577,6.4577,571021.0
2022-06-24 13:00:00,11.05,11.07,11.05,11.05,334037.0,6.4577,6.4694,6.4577,6.4577,334037.0
2022-06-24 13:05:00,11.05,11.07,11.04,11.05,344940.0,6.4577,6.4694,6.4519,6.4577,344940.0
2022-06-24 13:10:00,11.05,11.09,11.05,11.07,269358.0,6.4577,6.4811,6.4577,6.4694,269358.0
2022-06-24 13:15:00,11.06,11.07,11.02,11.03,250181.0,6.4636,6.4694,6.4402,6.4461,250181.0
2022-06-24 13:20:00,11.02,11.05,11.02,11.04,130296.0,6.4402,6.4577,6.4402,6.4519,130296.0
2022-06-24 13:25:00,11.04,11.06,11.03,11.06,118530.0,6.4519,6.4636,6.4461,6.4636,118530.0
2022-06-24 13:30:00,11.05,11.06,11.04,11.04,176724.0,6.4577,6.4636,6.4519,6.4519,176724.0
2022-06-24 13:35:00,11.05,11.06,11.04,11.04,218323.0,6.4577,6.4636,6.4519,6.4519,218323.0
2022-06-24 13:40:00,11.04,11.05,11.03,11.04,160673.0,6.4519,6.4577,6.4461,6.4519,160673.0
2022-06-24 13:45:00,11.04,11.05,11.03,11.04,208054.0,6.4519,6.4577,6.4461,6.4519,208054.0
2022-06-24 13:50:00,11.04,11.05,11.02,11.02,129190.0,6.4519,6.4577,6.4402,6.4402,129190.0
2022-06-24 13:55:00,11.02,11.03,11.0,11.01,397245.0,6.4402,6.4461,6.4285,6.4344,397245.0
2022-06-24 14:00:00,11.01,11.02,10.99,11.01,353326.0,6.4344,6.4402,6.4227,6.4344,353326.0
2022-06-24 14:05:00,11.01,11.05,11.0,11.04,209840.0,6.4344,6.4577,6.4285,6.4519,209840.0
2022-06-24 14:10:00,11.04,11.07,11.04,11.05,168669.0,6.4519,6.4694,6.4519,6.4577,168669.0
2022-06-24 14:15:00,11.05,11.08,11.04,11.05,399910.0,6.4577,6.4753,6.4519,6.4577,399910.0
2022-06-24 14:20:00,11.05,11.07,11.05,11.05,174908.0,6.4577,6.4694,6.4577,6.4577,174908.0
2022-06-24 14:25:00,11.05,11.08,11.05,11.08,137987.0,6.4577,6.4753,6.4577,6.4753,137987.0
2022-06-24 14:30:00,11.08,11.09,11.07,11.08,161748.0,6.4753,6.4811,6.4694,6.4753,161748.0
2022-06-24 14:35:00,11.08,11.08,11.03,11.04,177750.0,6.4753,6.4753,6.4461,6.4519,177750.0
2022-06-24 14:40:00,11.04,11.05,10.99,11.0,349783.0,6.4519,6.4577,6.4227,6.4285,349783.0
2022-06-24 14:45:00,10.99,11.01,10.98,10.99,382201.0,6.4227,6.4344,6.4168,6.4227,382201.0
2022-06-24 14:50:00,10.99,11.0,10.97,10.97,257981.0,6.4227,6.4285,6.411,6.411,257981.0
2022-06-24 14:55:00,10.97,10.98,10.95,10.96,287638.0,6.411,6.4168,6.3993,6.4052,287638.0
2022-06-24 15:00:00,10.96,10.97,10.95,10.96,167004.0,6.4052,6.411,6.3993,6.4052,167004.0
2022-06-24 15:05:00,10.97,10.97,10.95,10.96,128248.0,6.411,6.411,6.3993,6.4052,128248.0
2022-06-24 15:10:00,10.95,10.96,10.95,10.96,139061.0,6.3993,6.4052,6.3993,6.4052,139061.0
2022-06-24 15:15:00,10.96,10.98,10.95,10.96,235229.0,6.4052,6.4168,6.3993,6.4052,235229.0
2022-06-24 15:20:00,10.96,11.0,10.96,10.99,672985.0,6.4052,6.4285,6.4052,6.4227,672985.0
2022-06-24 15:25:00,11.0,11.0,10.97,10.99,261518.0,6.4285,6.4285,6.411,6.4227,261518.0
2022-06-24 15:30:00,10.98,10.99,10.95,10.96,360035.0,6.4168,6.4227,6.3993,6.4052,360035.0
2022-06-24 15:35:00,10.96,10.96,10.95,10.96,328886.0,6.4052,6.4052,6.3993,6.4052,328886.0
2022-06-24 15:40:00,10.95,10.97,10.94,10.96,462296.0,6.3993,6.411,6.3935,6.4052,462296.0
2022-06-24 15:45:00,10.96,10.98,10.95,10.96,764156.0,6.4052,6.4168,6.3993,6.4052,764156.0
2022-06-24 15:50:00,10.96,10.96,10.94,10.95,714924.0,6.4052,6.4052,6.3935,6.3993,714924.0
2022-06-24 15:55:00,10.94,10.95,10.92,10.95,1227072.0,6.3935,6.3993,6.3818,6.3993,1227072.0
2022-06-27 09:30:00,11.21,11.3,11.16,11.22,1197037.0,6.5513,6.6039,6.522,6.5571,1197037.0
2022-06-27 09:35:00,11.22,11.3,11.2,11.29,1493331.0,6.5571,6.6039,6.5454,6.598,1493331.0
2022-06-27 09:40:00,11.29,11.31,11.26,11.29,901684.0,6.598,6.6097,6.5805,6.598,901684.0
2022-06-27 09:45:00,11.29,11.35,11.28,11.32,457502.0,6.598,6.6331,6.5922,6.6155,457502.0
2022-06-27 09:50:00,11.32,11.41,11.29,11.41,635068.0,6.6155,6.6681,6.598,6.6681,635068.0
2022-06-27 09:55:00,11.41,11.44,11.38,11.42,437369.0,6.6681,6.6857,6.6506,6.674,437369.0
2022-06-27 10:00:00,11.42,11.57,11.41,11.55,703102.0,6.674,6.7616,6.6681,6.75,703102.0
2022-06-27 10:05:00,11.55,11.58,11.49,11.51,581046.0,6.75,6.7675,6.7149,6.7266,581046.0
2022-06-27 10:10:00,11.51,11.53,11.46,11.52,393351.0,6.7266,6.7383,6.6974,6.7324,393351.0
2022-06-27 10:15:00,11.52,11.55,11.48,11.55,365359.0,6.7324,6.75,6.709,6.75,365359.0
2022-06-27 10:20:00,11.54,11.56,11.5,11.52,296516.0,6.7441,6.7558,6.7207,6.7324,296516.0
2022-06-27 10:25:00,11.51,11.55,11.47,11.54,375038.0,6.7266,6.75,6.7032,6.7441,375038.0
2022-06-27 10:30:00,11.54,11.63,11.54,11.61,739339.0,6.7441,6.7967,6.7441,6.785,739339.0
2022-06-27 10:35:00,11.61,11.64,11.57,11.63,373043.0,6.785,6.8026,6.7616,6.7967,373043.0
2022-06-27 10:40:00,11.63,11.66,11.6,11.65,505580.0,6.7967,6.8142,6.7792,6.8084,505580.0
2022-06-27 10:45:00,11.66,11.75,11.63,11.7,947055.0,6.8142,6.8668,6.7967,6.8376,947055.0
2022-06-27 10:50:00,11.7,11.74,11.67,11.7,385966.0,6.8376,6.861,6.8201,6.8376,385966.0
2022-06-27 10:55:00,11.69,11.75,11.68,11.75,475861.0,6.8318,6.8668,6.8259,6.8668,475861.0
2022-06-27 11:00:00,11.74,11.76,11.71,11.73,444892.0,6.861,6.8727,6.8435,6.8551,444892.0
2022-06-27 11:05:00,11.73,11.76,11.71,11.73,322073.0,6.8551,6.8727,6.8435,6.8551,322073.0
2022-06-27 11:10:00,11.72,11.75,11.71,11.73,481721.0,6.8493,6.8668,6.8435,6.8551,481721.0
2022-06-27 11:15:00,11.74,11.76,11.72,11.75,486573.0,6.861,6.8727,6.8493,6.8668,486573.0
2022-06-27 11:20:00,11.74,11.77,11.73,11.74,422124.0,6.861,6.8785,6.8551,6.861,422124.0
2022-06-27 11:25:00,11.75,11.76,11.71,11.73,336907.0,6.8668,6.8727,6.8435,6.8551,336907.0
2022-06-27 11:30:00,11.72,11.75,11.71,11.74,391601.0,6.8493,6.8668,6.8435,6.861,391601.0
2022-06-27 11:35:00,11.73,11.77,11.72,11.75,495766.0,6.8551,6.8785,6.8493,6.8668,495766.0
2022-06-27 11:40:00,11.75,11.77,11.73,11.74,504400.0,6.8668,6.8785,6.8551,6.861,504400.0
2022-06-27 11:45:00,11.74,11.75,11.71,11.74,242468.0,6.861,6.8668,6.8435,6.861,242468.0
2022-06-27 11:50:00,11.74,11.74,11.7,11.71,217081.0,6.861,6.861,6.8376,6.8435,217081.0
2022-06-27 11:55:00,11.71,11.73,11.69,11.73,463140.0,6.8435,6.8551,6.8318,6.8551,463140.0
2022-06-27 12:00:00,11.73,11.74,11.7,11.71,396088.0,6.8551,6.861,6.8376,6.8435,396088.0
2022-06-27 12:05:00,11.71,11.72,11.68,11.71,308083.0,6.8435,6.8493,6.8259,6.8435,308083.0
2022-06-27 12:10:00,11.71,11.74,11.68,11.74,268665.0,6.8435,6.861,6.8259,6.861,268665.0
2022-06-27 12:15:00,11.74,11.77,11.72,11.77,367030.0,6.861,6.8785,6.8493,6.8785,367030.0
2022-06-27 12:20:00,11.76,11.78,11.75,11.75,323182.0,6.8727,6.8844,6.8668,6.8668,323182.0
2022-06-27 12:25:00,11.76,11.76,11.72,11.74,242729.0,6.8727,6.8727,6.8493,6.861,242729.0
2022-06-27 12:30:00,11.74,11.74,11.69,11.73,594207.0,6.861,6.861,6.8318,6.8551,594207.0
2022-06-27 12:35:00,11.72,11.78,11.71,11.78,378841.0,6.8493,6.8844,6.8435,6.8844,378841.0
2022-06-27 12:40:00,11.78,11.81,11.77,11.8,308262.0,6.8844,6.9019,6.8785,6.8961,308262.0
2022-06-27 12:45:00,11.79,11.84,11.77,11.84,605873.0,6.8902,6.9194,6.8785,6.9194,605873.0
2022-06-27 12:50:00,11.83,11.85,11.8,11.83,1182445.0,6.9136,6.9253,6.8961,6.9136,1182445.0
2022-06-27 12:55:00,11.83,11.83,11.79,11.82,576682.0,6.9136,6.9136,6.8902,6.9077,576682.0
2022-06-27 13:00:00,11.82,11.84,11.79,11.83,669765.0,6.9077,6.9194,6.8902,6.9136,669765.0
2022-06-27 13:05:00,11.84,11.84,11.78,11.81,541943.0,6.9194,6.9194,6.8844,6.9019,541943.0
2022-06-27 13:10:00,11.81,11.83,11.79,11.83,350229.0,6.9019,6.9136,6.8902,6.9136,350229.0
2022-06-27 13:15:00,11.83,11.84,11.8,11.82,380298.0,6.9136,6.9194,6.8961,6.9077,380298.0
2022-06-27 13:20:00,11.82,11.85,11.8,11.85,496986.0,6.9077,6.9253,6.8961,6.9253,496986.0
2022-06-27 13:25:00,11.84,11.85,11.83,11.84,232861.0,6.9194,6.9253,6.9136,6.9194,232861.0
2022-06-27 13:30:00,11.84,11.84,11.81,11.83,312557.0,6.9194,6.9194,6.9019,6.9136,312557.0
2022-06-27 13:35:00,11.84,11.84,11.8,11.83,263656.0,6.9194,6.9194,6.8961,6.9136,263656.0
2022-06-27 13:40:00,11.83,11.83,11.78,11.79,212322.0,6.9136,6.9136,6.8844,6.8902,212322.0
2022-06-27 13:45:00,11.79,11.8,11.77,11.79,272653.0,6.8902,6.8961,6.8785,6.8902,272653.0
2022-06-27 13:50:00,11.8,11.83,11.79,11.82,373344.0,6.8961,6.9136,6.8902,6.9077,373344.0
2022-06-27 13:55:00,11.82,11.83,11.8,11.82,241404.0,6.9077,6.9136,6.8961,6.9077,241404.0
2022-06-27 14:00:00,11.82,11.83,11.79,11.82,477987.0,6.9077,6.9136,6.8902,6.9077,477987.0
2022-06-27 14:05:00,11.81,11.81,11.77,11.78,401056.0,6.9019,6.9019,6.8785,6.8844,401056.0
2022-06-27 14:10:00,11.78,11.81,11.76,11.8,244443.0,6.8844,6.9019,6.8727,6.8961,244443.0
2022-06-27 14:15:00,11.8,11.82,11.8,11.82,177361.0,6.8961,6.9077,6.8961,6.9077,177361.0
2022-06-27 14:20:00,11.82,11.82,11.77,11.79,462452.0,6.9077,6.9077,6.8785,6.8902,462452.0
2022-06-27 14:25:00,11.79,11.8,11.77,11.79,305481.0,6.8902,6.8961,6.8785,6.8902,305481.0
2022-06-27 14:30:00,11.79,11.8,11.76,11.77,458824.0,6.8902,6.8961,6.8727,6.8785,458824.0
2022-06-27 14:35:00,11.78,11.81,11.77,11.8,421936.0,6.8844,6.9019,6.8785,6.8961,421936.0
2022-06-27 14:40:00,11.8,11.81,11.76,11.77,617112.0,6.8961,6.9019,6.8727,6.8785,617112.0
2022-06-27 14:45:00,11.77,11.8,11.76,11.79,367482.0,6.8785,6.8961,6.8727,6.8902,367482.0
2022-06-27 14:50:00,11.79,11.8,11.77,11.79,238244.0,6.8902,6.8961,6.8785,6.8902,238244.0
2022-06-27 14:55:00,11.79,11.82,11.79,11.8,254577.0,6.8902,6.9077,6.8902,6.8961,254577.0
2022-06-27 15:00:00,11.8,11.82,11.78,11.8,406463.0,6.8961,6.9077,6.8844,6.8961,406463.0
2022-06-27 15:05:00,11.8,11.83,11.79,11.83,315717.0,6.8961,6.9136,6.8902,6.9136,315717.0
2022-06-27 15:10:00,11.83,11.85,11.82,11.84,535481.0,6.9136,6.9253,6.9077,6.9194,535481.0
2022-06-27 15:15:00,11.85,11.85,11.83,11.85,313689.0,6.9253,6.9253,6.9136,6.9253,313689.0
2022-06-27 15:20:00,11.84,11.85,11.83,11.85,369875.0,6.9194,6.9253,6.9136,6.9253,369875.0
2022-06-27 15:25:00,11.85,11.86,11.82,11.83,416617.0,6.9253,6.9311,6.9077,6.9136,416617.0
2022-06-27 15:30:00,11.82,11.83,11.8,11.82,586900.0,6.9077,6.9136,6.8961,6.9077,586900.0
2022-06-27 15:35:00,11.82,11.85,11.8,11.84,719732.0,6.9077,6.9253,6.8961,6.9194,719732.0
2022-06-27 15:40:00,11.84,11.84,11.79,11.82,792563.0,6.9194,6.9194,6.8902,6.9077,792563.0
2022-06-27 15:45:00,11.82,11.82,11.8,11.82,632841.0,6.9077,6.9077,6.8961,6.9077,632841.0
2022-06-27 15:50:00,11.82,11.82,11.78,11.79,1643272.0,6.9077,6.9077,6.8844,6.8902,1643272.0
2022-06-27 15:55:00,11.79,11.79,11.76,11.79,1951586.0,6.8902,6.8902,6.8727,6.8902,1951586.0
2022-06-28 09:30:00,12.14,12.21,12.07,12.1,1008459.0,7.0948,7.1357,7.0538,7.0714,1008459.0
2022-06-28 09:35:00,12.1,12.12,12.07,12.09,555346.0,7.0714,7.0831,7.0538,7.0655,555346.0
2022-06-28 09:40:00,12.09,12.09,12.04,12.08,527390.0,7.0655,7.0655,7.0363,7.0597,527390.0
2022-06-28 09:45:00,12.08,12.15,12.07,12.08,432718.0,7.0597,7.1006,7.0538,7.0597,432718.0
2022-06-28 09:50:00,12.08,12.13,12.07,12.12,278669.0,7.0597,7.0889,7.0538,7.0831,278669.0
2022-06-28 09:55:00,12.11,12.18,12.11,12.17,396820.0,7.0772,7.1181,7.0772,7.1123,396820.0
2022-06-28 10:00:00,12.16,12.2,12.12,12.17,608195.0,7.1064,7.1298,7.0831,7.1123,608195.0
2022-06-28 10:05:00,12.18,12.21,12.14,12.19,361681.0,7.1181,7.1357,7.0948,7.124,361681.0
2022-06-28 10:10:00,12.19,12.19,12.14,12.17,337078.0,7.124,7.124,7.0948,7.1123,337078.0
2022-06-28 10:15:00,12.17,12.18,12.12,12.13,424585.0,7.1123,7.1181,7.0831,7.0889,424585.0
2022-06-28 10:20:00,12.12,12.12,12.04,12.08,470888.0,7.0831,7.0831,7.0363,7.0597,470888.0
2022-06-28 10:25:00,12.08,12.1,12.04,12.05,496673.0,7.0597,7.0714,7.0363,7.0422,496673.0
2022-06-28 10:30:00,12.05,12.07,12.0,12.01,838244.0,7.0422,7.0538,7.0129,7.0188,838244.0
2022-06-28 10:35:00,12.01,12.09,12.0,12.09,346125.0,7.0188,7.0655,7.0129,7.0655,346125.0
2022-06-28 10:40:00,12.09,12.1,12.04,12.09,259652.0,7.0655,7.0714,7.0363,7.0655,259652.0
2022-06-28 10:45:00,12.09,12.09,11.97,11.98,320953.0,7.0655,7.0655,6.9954,7.0013,320953.0
2022-06-28 10:50:00,11.97,12.01,11.96,12.01,351473.0,6.9954,7.0188,6.9896,7.0188,351473.0
2022-06-28 10:55:00,12.0,12.03,11.99,12.03,207586.0,7.0129,7.0305,7.0071,7.0305,207586.0
2022-06-28 11:00:00,12.03,12.05,12.0,12.04,328981.0,7.0305,7.0422,7.0129,7.0363,328981.0
2022-06-28 11:05:00,12.04,12.05,11.97,11.99,292156.0,7.0363,7.0422,6.9954,7.0071,292156.0
2022-06-28 11:10:00,11.99,12.03,11.97,11.98,172834.0,7.0071,7.0305,6.9954,7.0013,172834.0
2022-06-28 11:15:00,11.98,11.98,11.92,11.93,297160.0,7.0013,7.0013,6.9662,6.972,297160.0
2022-06-28 11:20:00,11.92,11.93,11.86,11.88,333049.0,6.9662,6.972,6.9311,6.9428,333049.0
2022-06-28 11:25:00,11.88,11.88,11.85,11.85,216802.0,6.9428,6.9428,6.9253,6.9253,216802.0
2022-06-28 11:30:00,11.86,11.9,11.84,11.9,328823.0,6.9311,6.9545,6.9194,6.9545,328823.0
2022-06-28 11:35:00,11.9,11.9,11.85,11.87,242946.0,6.9545,6.9545,6.9253,6.937,242946.0
2022-06-28 11:40:00,11.86,11.87,11.81,11.83,141810.0,6.9311,6.937,6.9019,6.9136,141810.0
2022-06-28 11:45:00,11.83,11.87,11.81,11.86,512524.0,6.9136,6.937,6.9019,6.9311,512524.0
2022-06-28 11:50:00,11.86,11.88,11.84,11.85,334992.0,6.9311,6.9428,6.9194,6.9253,334992.0
2022-06-28 11:55:00,11.84,11.87,11.83,11.85,204117.0,6.9194,6.937,6.9136,6.9253,204117.0
2022-06-28 12:00:00,11.85,11.85,11.8,11.81,269446.0,6.9253,6.9253,6.8961,6.9019,269446.0
2022-06-28 12:05:00,11.8,11.87,11.8,11.87,122599.0,6.8961,6.937,6.8961,6.937,122599.0
2022-06-28 12:10:00,11.87,11.91,11.86,11.88,184970.0,6.937,6.9603,6.9311,6.9428,184970.0
2022-06-28 12:15:00,11.88,11.89,11.84,11.88,191820.0,6.9428,6.9487,6.9194,6.9428,191820.0
2022-06-28 12:20:00,11.88,11.9,11.87,11.9,165446.0,6.9428,6.9545,6.937,6.9545,165446.0
2022-06-28 12:25:00,11.9,11.94,11.89,11.94,211747.0,6.9545,6.9779,6.9487,6.9779,211747.0
2022-06-28 12:30:00,11.93,11.94,11.89,11.9,274341.0,6.972,6.9779,6.9487,6.9545,274341.0
2022-06-28 12:35:00,11.9,11.93,11.89,11.89,225635.0,6.9545,6.972,6.9487,6.9487,225635.0
2022-06-28 12:40:00,11.9,11.94,11.88,11.93,244408.0,6.9545,6.9779,6.9428,6.972,244408.0
2022-06-28 12:45:00,11.93,11.94,11.89,11.91,255393.0,6.972,6.9779,6.9487,6.9603,255393.0
2022-06-28 12:50:00,11.9,11.92,11.88,11.88,222891.0,6.9545,6.9662,6.9428,6.9428,222891.0
2022-06-28 12:55:00,11.88,11.9,11.85,11.87,331726.0,6.9428,6.9545,6.9253,6.937,331726.0
2022-06-28 13:00:00,11.88,11.89,11.83,11.85,260277.0,6.9428,6.9487,6.9136,6.9253,260277.0
2022-06-28 13:05:00,11.86,11.86,11.8,11.81,177510.0,6.9311,6.9311,6.8961,6.9019,177510.0
2022-06-28 13:10:00,11.8,11.83,11.78,11.82,402348.0,6.8961,6.9136,6.8844,6.9077,402348.0
2022-06-28 13:15:00,11.83,11.87,11.81,11.85,325114.0,6.9136,6.937,6.9019,6.9253,325114.0
2022-06-28 13:20:00,11.85,11.86,11.83,11.86,223789.0,6.9253,6.9311,6.9136,6.9311,223789.0
2022-06-28 13:25:00,11.86,11.91,11.84,11.9,437792.0,6.9311,6.9603,6.9194,6.9545,437792.0
2022-06-28 13:30:00,11.9,11.91,11.88,11.89,215556.0,6.9545,6.9603,6.9428,6.9487,215556.0
2022-06-28 13:35:00,11.88,11.89,11.85,11.86,287428.0,6.9428,6.9487,6.9253,6.9311,287428.0
2022-06-28 13:40:00,11.86,11.9,11.85,11.88,220599.0,6.9311,6.9545,6.9253,6.9428,220599.0
2022-06-28 13:45:00,11.89,11.89,11.87,11.88,216517.0,6.9487,6.9487,6.937,6.9428,216517.0
2022-06-28 13:50:00,11.88,11.89,11.86,11.87,124977.0,6.9428,6.9487,6.9311,6.937,124977.0
2022-06-28 13:55:00,11.88,11.92,11.87,11.9,255402.0,6.9428,6.9662,6.937,6.9545,255402.0
2022-06-28 14:00:00,11.9,11.94,11.89,11.92,305969.0,6.9545,6.9779,6.9487,6.9662,305969.0
2022-06-28 14:05:00,11.93,11.93,11.88,11.88,247887.0,6.972,6.972,6.9428,6.9428,247887.0
2022-06-28 14:10:00,11.88,11.9,11.85,11.87,277447.0,6.9428,6.9545,6.9253,6.937,277447.0
2022-06-28 14:15:00,11.86,11.86,11.83,11.84,249978.0,6.9311,6.9311,6.9136,6.9194,249978.0
2022-06-28 14:20:00,11.84,11.85,11.83,11.84,167826.0,6.9194,6.9253,6.9136,6.9194,167826.0
2022-06-28 14:25:00,11.84,11.87,11.83,11.86,170564.0,6.9194,6.937,6.9136,6.9311,170564.0
2022-06-28 14:30:00,11.86,11.86,11.82,11.83,230302.0,6.9311,6.9311,6.9077,6.9136,230302.0
2022-06-28 14:35:00,11.83,11.83,11.78,11.79,352492.0,6.9136,6.9136,6.8844,6.8902,352492.0
2022-06-28 14:40:00,11.78,11.82,11.77,11.82,492332.0,6.8844,6.9077,6.8785,6.9077,492332.0
2022-06-28 14:45:00,11.81,11.87,11.81,11.87,388100.0,6.9019,6.937,6.9019,6.937,388100.0
2022-06-28 14:50:00,11.87,11.88,11.84,11.87,324387.0,6.937,6.9428,6.9194,6.937,324387.0
2022-06-28 14:55:00,11.87,11.87,11.84,11.86,171402.0,6.937,6.937,6.9194,6.9311,171402.0
2022-06-28 15:00:00,11.85,11.87,11.84,11.86,193866.0,6.9253,6.937,6.9194,6.9311,193866.0
2022-06-28 15:05:00,11.86,11.87,11.85,11.86,193046.0,6.9311,6.937,6.9253,6.9311,193046.0
2022-06-28 15:10:00,11.87,11.88,11.85,11.87,152970.0,6.937,6.9428,6.9253,6.937,152970.0
2022-06-28 15:15:00,11.87,11.87,11.85,11.87,223162.0,6.937,6.937,6.9253,6.937,223162.0
2022-06-28 15:20:00,11.87,11.91,11.85,11.9,237474.0,6.937,6.9603,6.9253,6.9545,237474.0
2022-06-28 15:25:00,11.9,11.9,11.87,11.88,272306.0,6.9545,6.9545,6.937,6.9428,272306.0
2022-06-28 15:30:00,11.88,11.9,11.85,11.86,502595.0,6.9428,6.9545,6.9253,6.9311,502595.0
2022-06-28 15:35:00,11.86,11.91,11.86,11.89,635681.0,6.9311,6.9603,6.9311,6.9487,635681.0
2022-06-28 15:40:00,11.89,11.91,11.88,11.88,412129.0,6.9487,6.9603,6.9428,6.9428,412129.0
2022-06-28 15:45:00,11.88,11.89,11.84,11.87,590317.0,6.9428,6.9487,6.9194,6.937,590317.0
2022-06-28 15:50:00,11.86,11.88,11.85,11.88,415472.0,6.9311,6.9428,6.9253,6.9428,415472.0
2022-06-28 15:55:00,11.88,11.9,11.86,11.9,1203737.0,6.9428,6.9545,6.9311,6.9545,1203737.0
2022-06-29 09:30:00,12.08,12.18,12.08,12.15,795766.0,7.0597,7.1181,7.0597,7.1006,795766.0
2022-06-29 09:35:00,12.15,12.19,12.13,12.15,421973.0,7.1006,7.124,7.0889,7.1006,421973.0
2022-06-29 09:40:00,12.15,12.16,12.04,12.05,323181.0,7.1006,7.1064,7.0363,7.0422,323181.0
2022-06-29 09:45:00,12.05,12.08,12.02,12.07,265566.0,7.0422,7.0597,7.0246,7.0538,265566.0
2022-06-29 09:50:00,12.07,12.13,12.06,12.12,432782.0,7.0538,7.0889,7.048,7.0831,432782.0
2022-06-29 09:55:00,12.12,12.17,12.11,12.13,487703.0,7.0831,7.1123,7.0772,7.0889,487703.0
2022-06-29 10:00:00,12.13,12.13,12.06,12.1,356618.0,7.0889,7.0889,7.048,7.0714,356618.0
2022-06-29 10:05:00,12.1,12.12,12.04,12.05,233770.0,7.0714,7.0831,7.0363,7.0422,233770.0
2022-06-29 10:10:00,12.04,12.12,12.04,12.09,313174.0,7.0363,7.0831,7.0363,7.0655,313174.0
2022-06-29 10:15:00,12.1,12.11,12.01,12.02,193459.0,7.0714,7.0772,7.0188,7.0246,193459.0
2022-06-29 10:20:00,12.03,12.08,12.01,12.07,212361.0,7.0305,7.0597,7.0188,7.0538,212361.0
2022-06-29 10:25:00,12.08,12.11,12.06,12.08,171459.0,7.0597,7.0772,7.048,7.0597,171459.0
2022-06-29 10:30:00,12.07,12.11,12.05,12.07,399347.0,7.0538,7.0772,7.0422,7.0538,399347.0
2022-06-29 10:35:00,12.06,12.07,12.0,12.03,297601.0,7.048,7.0538,7.0129,7.0305,297601.0
2022-06-29 10:40:00,12.03,12.05,12.0,12.01,301891.0,7.0305,7.0422,7.0129,7.0188,301891.0
2022-06-29 10:45:00,12.01,12.02,11.97,11.98,478704.0,7.0188,7.0246,6.9954,7.0013,478704.0
2022-06-29 10:50:00,11.99,12.02,11.97,11.98,299080.0,7.0071,7.0246,6.9954,7.0013,299080.0
2022-06-29 10:55:00,11.99,11.99,11.94,11.95,282662.0,7.0071,7.0071,6.9779,6.9837,282662.0
2022-06-29 11:00:00,11.95,11.96,11.9,11.91,349226.0,6.9837,6.9896,6.9545,6.9603,349226.0
2022-06-29 11:05:00,11.91,11.94,11.87,11.92,297888.0,6.9603,6.9779,6.937,6.9662,297888.0
2022-06-29 11:10:00,11.92,11.95,11.89,11.89,246010.0,6.9662,6.9837,6.9487,6.9487,246010.0
2022-06-29 11:15:00,11.9,11.94,11.88,11.88,312843.0,6.9545,6.9779,6.9428,6.9428,312843.0
2022-06-29 11:20:00,11.88,11.89,11.84,11.85,352722.0,6.9428,6.9487,6.9194,6.9253,352722.0
2022-06-29 11:25:00,11.86,11.88,11.83,11.84,640516.0,6.9311,6.9428,6.9136,6.9194,640516.0
2022-06-29 11:30:00,11.84,11.89,11.83,11.88,342719.0,6.9194,6.9487,6.9136,6.9428,342719.0
2022-06-29 11:35:00,11.88,11.94,11.87,11.93,271105.0,6.9428,6.9779,6.937,6.972,271105.0
2022-06-29 11:40:00,11.92,11.94,11.85,11.87,333920.0,6.9662,6.9779,6.9253,6.937,333920.0
2022-06-29 11:45:00,11.86,11.9,11.84,11.87,293744.0,6.9311,6.9545,6.9194,6.937,293744.0
2022-06-29 11:50:00,11.87,11.91,11.86,11.88,384056.0,6.937,6.9603,6.9311,6.9428,384056.0
2022-06-29 11:55:00,11.88,11.89,11.87,11.88,207293.0,6.9428,6.9487,6.937,6.9428,207293.0
2022-06-29 12:00:00,11.89,11.9,11.87,11.89,112336.0,6.9487,6.9545,6.937,6.9487,112336.0
2022-06-29 12:05:00,11.88,11.9,11.84,11.84,101317.0,6.9428,6.9545,6.9194,6.9194,101317.0
2022-06-29 12:10:00,11.85,11.85,11.82,11.85,111278.0,6.9253,6.9253,6.9077,6.9253,111278.0
2022-06-29 12:15:00,11.84,11.86,11.82,11.83,162430.0,6.9194,6.9311,6.9077,6.9136,162430.0
2022-06-29 12:20:00,11.84,11.86,11.81,11.82,132611.0,6.9194,6.9311,6.9019,6.9077,132611.0
2022-06-29 12:25:00,11.82,11.82,11.79,11.8,91983.0,6.9077,6.9077,6.8902,6.8961,91983.0
2022-06-29 12:30:00,11.8,11.81,11.78,11.8,198901.0,6.8961,6.9019,6.8844,6.8961,198901.0
2022-06-29 12:35:00,11.8,11.84,11.8,11.84,210193.0,6.8961,6.9194,6.8961,6.9194,210193.0
2022-06-29 12:40:00,11.84,11.85,11.83,11.84,172596.0,6.9194,6.9253,6.9136,6.9194,172596.0
2022-06-29 12:45:00,11.84,11.85,11.81,11.81,152743.0,6.9194,6.9253,6.9019,6.9019,152743.0
2022-06-29 12:50:00,11.81,11.84,11.8,11.83,393576.0,6.9019,6.9194,6.8961,6.9136,393576.0
2022-06-29 12:55:00,11.82,11.85,11.82,11.85,128348.0,6.9077,6.9253,6.9077,6.9253,128348.0
2022-06-29 13:00:00,11.84,11.85,11.82,11.82,160755.0,6.9194,6.9253,6.9077,6.9077,160755.0
2022-06-29 13:05:00,11.83,11.83,11.8,11.82,414788.0,6.9136,6.9136,6.8961,6.9077,414788.0
2022-06-29 13:10:00,11.83,11.84,11.8,11.8,147916.0,6.9136,6.9194,6.8961,6.8961,147916.0
2022-06-29 13:15:00,11.8,11.81,11.78,11.8,182300.0,6.8961,6.9019,6.8844,6.8961,182300.0
2022-06-29 13:20:00,11.8,11.81,11.79,11.8,145278.0,6.8961,6.9019,6.8902,6.8961,145278.0
2022-06-29 13:25:00,11.8,11.83,11.79,11.83,98275.0,6.8961,6.9136,6.8902,6.9136,98275.0
2022-06-29 13:30:00,11.82,11.83,11.8,11.82,271113.0,6.9077,6.9136,6.8961,6.9077,271113.0
2022-06-29 13:35:00,11.82,11.85,11.81,11.83,167634.0,6.9077,6.9253,6.9019,6.9136,167634.0
2022-06-29 13:40:00,11.84,11.86,11.82,11.85,156914.0,6.9194,6.9311,6.9077,6.9253,156914.0
2022-06-29 13:45:00,11.84,11.85,11.81,11.83,144031.0,6.9194,6.9253,6.9019,6.9136,144031.0
2022-06-29 13:50:00,11.84,11.87,11.83,11.86,154184.0,6.9194,6.937,6.9136,6.9311,154184.0
2022-06-29 13:55:00,11.85,11.89,11.85,11.89,190358.0,6.9253,6.9487,6.9253,6.9487,190358.0
2022-06-29 14:00:00,11.89,11.95,11.88,11.94,298156.0,6.9487,6.9837,6.9428,6.9779,298156.0
2022-06-29 14:05:00,11.95,11.96,11.89,11.91,390180.0,6.9837,6.9896,6.9487,6.9603,390180.0
2022-06-29 14:10:00,11.9,11.91,11.87,11.9,322945.0,6.9545,6.9603,6.937,6.9545,322945.0
2022-06-29 14:15:00,11.9,11.91,11.88,11.9,336269.0,6.9545,6.9603,6.9428,6.9545,336269.0
2022-06-29 14:20:00,11.9,11.9,11.86,11.88,396792.0,6.9545,6.9545,6.9311,6.9428,396792.0
2022-06-29 14:25:00,11.88,11.89,11.86,11.88,229127.0,6.9428,6.9487,6.9311,6.9428,229127.0
2022-06-29 14:30:00,11.88,11.89,11.85,11.86,286832.0,6.9428,6.9487,6.9253,6.9311,286832.0
2022-06-29 14:35:00,11.86,11.86,11.83,11.84,247804.0,6.9311,6.9311,6.9136,6.9194,247804.0
2022-06-29 14:40:00,11.83,11.84,11.81,11.82,298970.0,6.9136,6.9194,6.9019,6.9077,298970.0
2022-06-29 14:45:00,11.82,11.89,11.81,11.88,879504.0,6.9077,6.9487,6.9019,6.9428,879504.0
2022-06-29 14:50:00,11.88,11.89,11.86,11.89,179408.0,6.9428,6.9487,6.9311,6.9487,179408.0
2022-06-29 14:55:00,11.89,11.91,11.88,11.89,335190.0,6.9487,6.9603,6.9428,6.9487,335190.0
2022-06-29 15:00:00,11.9,11.9,11.86,11.88,331920.0,6.9545,6.9545,6.9311,6.9428,331920.0
2022-06-29 15:05:00,11.88,11.92,11.87,11.92,291506.0,6.9428,6.9662,6.937,6.9662,291506.0
2022-06-29 15:10:00,11.91,11.93,11.89,11.91,413747.0,6.9603,6.972,6.9487,6.9603,413747.0
2022-06-29 15:15:00,11.91,11.96,11.9,11.92,621942.0,6.9603,6.9896,6.9545,6.9662,621942.0
2022-06-29 15:20:00,11.92,11.94,11.91,11.93,561506.0,6.9662,6.9779,6.9603,6.972,561506.0
2022-06-29 15:25:00,11.93,11.93,11.91,11.93,232670.0,6.972,6.972,6.9603,6.972,232670.0
2022-06-29 15:30:00,11.93,11.93,11.88,11.89,557401.0,6.972,6.972,6.9428,6.9487,557401.0
2022-06-29 15:35:00,11.89,11.89,11.87,11.88,342984.0,6.9487,6.9487,6.937,6.9428,342984.0
2022-06-29 15:40:00,11.88,11.88,11.84,11.85,443926.0,6.9428,6.9428,6.9194,6.9253,443926.0
2022-06-29 15:45:00,11.85,11.85,11.78,11.8,831693.0,6.9253,6.9253,6.8844,6.8961,831693.0
2022-06-29 15:50:00,11.8,11.83,11.79,11.82,670688.0,6.8961,6.9136,6.8902,6.9077,670688.0
2022-06-29 15:55:00,11.82,11.84,11.8,11.83,1022587.0,6.9077,6.9194,6.8961,6.9136,1022587.0
2022-06-30 09:30:00,11.59,11.62,11.5,11.61,960312.0,6.7733,6.7909,6.7207,6.785,960312.0
2022-06-30 09:35:00,11.6,11.61,11.52,11.53,607284.0,6.7792,6.785,6.7324,6.7383,607284.0
2022-06-30 09:40:00,11.54,11.62,11.51,11.59,468816.0,6.7441,6.7909,6.7266,6.7733,468816.0
2022-06-30 09:45:00,11.6,11.6,11.54,11.57,241100.0,6.7792,6.7792,6.7441,6.7616,241100.0
2022-06-30 09:50:00,11.57,11.61,11.54,11.57,241561.0,6.7616,6.785,6.7441,6.7616,241561.0
2022-06-30 09:55:00,11.57,11.64,11.54,11.61,220190.0,6.7616,6.8026,6.7441,6.785,220190.0
2022-06-30 10:00:00,11.62,11.69,11.59,11.66,433187.0,6.7909,6.8318,6.7733,6.8142,433187.0
2022-06-30 10:05:00,11.66,11.71,11.63,11.68,253102.0,6.8142,6.8435,6.7967,6.8259,253102.0
2022-06-30 10:10:00,11.68,11.71,11.66,11.67,253157.0,6.8259,6.8435,6.8142,6.8201,253157.0
2022-06-30 10:15:00,11.67,11.68,11.58,11.59,250030.0,6.8201,6.8259,6.7675,6.7733,250030.0
2022-06-30 10:20:00,11.59,11.61,11.56,11.6,181961.0,6.7733,6.785,6.7558,6.7792,181961.0
2022-06-30 10:25:00,11.6,11.64,11.57,11.61,411234.0,6.7792,6.8026,6.7616,6.785,411234.0
2022-06-30 10:30:00,11.6,11.62,11.57,11.6,233190.0,6.7792,6.7909,6.7616,6.7792,233190.0
2022-06-30 10:35:00,11.6,11.61,11.55,11.55,303198.0,6.7792,6.785,6.75,6.75,303198.0
2022-06-30 10:40:00,11.55,11.55,11.5,11.5,531020.0,6.75,6.75,6.7207,6.7207,531020.0
2022-06-30 10:45:00,11.51,11.52,11.44,11.49,356929.0,6.7266,6.7324,6.6857,6.7149,356929.0
2022-06-30 10:50:00,11.49,11.6,11.49,11.6,354060.0,6.7149,6.7792,6.7149,6.7792,354060.0
2022-06-30 10:55:00,11.6,11.63,11.58,11.6,329934.0,6.7792,6.7967,6.7675,6.7792,329934.0
2022-06-30 11:00:00,11.6,11.61,11.55,11.59,351146.0,6.7792,6.785,6.75,6.7733,351146.0
2022-06-30 11:05:00,11.6,11.64,11.57,11.64,427788.0,6.7792,6.8026,6.7616,6.8026,427788.0
2022-06-30 11:10:00,11.65,11.66,11.6,11.62,455186.0,6.8084,6.8142,6.7792,6.7909,455186.0
2022-06-30 11:15:00,11.62,11.69,11.61,11.66,464231.0,6.7909,6.8318,6.785,6.8142,464231.0
2022-06-30 11:20:00,11.66,11.68,11.64,11.65,382857.0,6.8142,6.8259,6.8026,6.8084,382857.0
2022-06-30 11:25:00,11.65,11.69,11.64,11.66,385557.0,6.8084,6.8318,6.8026,6.8142,385557.0
2022-06-30 11:30:00,11.66,11.67,11.59,11.59,424895.0,6.8142,6.8201,6.7733,6.7733,424895.0
2022-06-30 11:35:00,11.6,11.63,11.57,11.63,360657.0,6.7792,6.7967,6.7616,6.7967,360657.0
2022-06-30 11:40:00,11.62,11.67,11.62,11.67,265101.0,6.7909,6.8201,6.7909,6.8201,265101.0
2022-06-30 11:45:00,11.67,11.7,11.65,11.7,263745.0,6.8201,6.8376,6.8084,6.8376,263745.0
2022-06-30 11:50:00,11.7,11.7,11.67,11.68,312118.0,6.8376,6.8376,6.8201,6.8259,312118.0
2022-06-30 11:55:00,11.68,11.69,11.65,11.69,339413.0,6.8259,6.8318,6.8084,6.8318,339413.0
2022-06-30 12:00:00,11.69,11.7,11.65,11.69,296111.0,6.8318,6.8376,6.8084,6.8318,296111.0
2022-06-30 12:05:00,11.69,11.69,11.63,11.64,206699.0,6.8318,6.8318,6.7967,6.8026,206699.0
2022-06-30 12:10:00,11.64,11.66,11.61,11.66,393779.0,6.8026,6.8142,6.785,6.8142,393779.0
2022-06-30 12:15:00,11.66,11.71,11.64,11.71,466899.0,6.8142,6.8435,6.8026,6.8435,466899.0
2022-06-30 12:20:00,11.71,11.75,11.7,11.74,455129.0,6.8435,6.8668,6.8376,6.861,455129.0
2022-06-30 12:25:00,11.74,11.77,11.74,11.76,324024.0,6.861,6.8785,6.861,6.8727,324024.0
2022-06-30 12:30:00,11.76,11.8,11.75,11.76,377458.0,6.8727,6.8961,6.8668,6.8727,377458.0
2022-06-30 12:35:00,11.76,11.77,11.74,11.75,281570.0,6.8727,6.8785,6.861,6.8668,281570.0
2022-06-30 12:40:00,11.75,11.76,11.72,11.75,156266.0,6.8668,6.8727,6.8493,6.8668,156266.0
2022-06-30 12:45:00,11.76,11.77,11.74,11.75,330542.0,6.8727,6.8785,6.861,6.8668,330542.0
2022-06-30 12:50:00,11.75,11.79,11.73,11.78,397873.0,6.8668,6.8902,6.8551,6.8844,397873.0
2022-06-30 12:55:00,11.79,11.79,11.75,11.77,213136.0,6.8902,6.8902,6.8668,6.8785,213136.0
2022-06-30 13:00:00,11.78,11.79,11.75,11.78,247137.0,6.8844,6.8902,6.8668,6.8844,247137.0
2022-06-30 13:05:00,11.77,11.78,11.73,11.73,247972.0,6.8785,6.8844,6.8551,6.8551,247972.0
2022-06-30 13:10:00,11.73,11.74,11.7,11.71,213268.0,6.8551,6.861,6.8376,6.8435,213268.0
2022-06-30 13:15:00,11.71,11.74,11.7,11.73,193404.0,6.8435,6.861,6.8376,6.8551,193404.0
2022-06-30 13:20:00,11.73,11.77,11.72,11.77,262496.0,6.8551,6.8785,6.8493,6.8785,262496.0
2022-06-30 13:25:00,11.76,11.8,11.76,11.78,416918.0,6.8727,6.8961,6.8727,6.8844,416918.0
2022-06-30 13:30:00,11.78,11.8,11.76,11.76,258570.0,6.8844,6.8961,6.8727,6.8727,258570.0
2022-06-30 13:35:00,11.77,11.79,11.75,11.76,431819.0,6.8785,6.8902,6.8668,6.8727,431819.0
2022-06-30 13:40:00,11.76,11.77,11.7,11.7,155837.0,6.8727,6.8785,6.8376,6.8376,155837.0
2022-06-30 13:45:00,11.7,11.76,11.69,11.76,106128.0,6.8376,6.8727,6.8318,6.8727,106128.0
2022-06-30 13:50:00,11.75,11.78,11.74,11.75,147126.0,6.8668,6.8844,6.861,6.8668,147126.0
2022-06-30 13:55:00,11.74,11.76,11.72,11.75,237919.0,6.861,6.8727,6.8493,6.8668,237919.0
2022-06-30 14:00:00,11.75,11.76,11.7,11.74,386291.0,6.8668,6.8727,6.8376,6.861,386291.0
2022-06-30 14:05:00,11.74,11.75,11.71,11.72,216347.0,6.861,6.8668,6.8435,6.8493,216347.0
2022-06-30 14:10:00,11.72,11.75,11.71,11.73,247355.0,6.8493,6.8668,6.8435,6.8551,247355.0
2022-06-30 14:15:00,11.72,11.75,11.71,11.74,271426.0,6.8493,6.8668,6.8435,6.861,271426.0
2022-06-30 14:20:00,11.75,11.75,11.7,11.7,339962.0,6.8668,6.8668,6.8376,6.8376,339962.0
2022-06-30 14:25:00,11.69,11.73,11.68,11.7,288939.0,6.8318,6.8551,6.8259,6.8376,288939.0
2022-06-30 14:30:00,11.7,11.71,11.68,11.7,257185.0,6.8376,6.8435,6.8259,6.8376,257185.0
2022-06-30 14:35:00,11.7,11.71,11.67,11.69,227643.0,6.8376,6.8435,6.8201,6.8318,227643.0
2022-06-30 14:40:00,11.69,11.69,11.63,11.63,556766.0,6.8318,6.8318,6.7967,6.7967,556766.0
2022-06-30 14:45:00,11.64,11.67,11.63,11.66,167981.0,6.8026,6.8201,6.7967,6.8142,167981.0
2022-06-30 14:50:00,11.65,11.66,11.62,11.63,199841.0,6.8084,6.8142,6.7909,6.7967,199841.0
2022-06-30 14:55:00,11.63,11.65,11.62,11.65,190072.0,6.7967,6.8084,6.7909,6.8084,190072.0
2022-06-30 15:00:00,11.64,11.67,11.63,11.65,325963.0,6.8026,6.8201,6.7967,6.8084,325963.0
2022-06-30 15:05:00,11.64,11.64,11.61,11.63,613840.0,6.8026,6.8026,6.785,6.7967,613840.0
2022-06-30 15:10:00,11.63,11.64,11.61,11.63,397911.0,6.7967,6.8026,6.785,6.7967,397911.0
2022-06-30 15:15:00,11.63,11.65,11.6,11.65,394704.0,6.7967,6.8084,6.7792,6.8084,394704.0
2022-06-30 15:20:00,11.65,11.68,11.64,11.67,328221.0,6.8084,6.8259,6.8026,6.8201,328221.0
2022-06-30 15:25:00,11.67,11.69,11.66,11.69,183919.0,6.8201,6.8318,6.8142,6.8318,183919.0
2022-06-30 15:30:00,11.69,11.69,11.67,11.69,317584.0,6.8318,6.8318,6.8201,6.8318,317584.0
2022-06-30 15:35:00,11.68,11.71,11.67,11.69,432532.0,6.8259,6.8435,6.8201,6.8318,432532.0
2022-06-30 15:40:00,11.68,11.7,11.64,11.66,527271.0,6.8259,6.8376,6.8026,6.8142,527271.0
2022-06-30 15:45:00,11.66,11.69,11.65,11.69,684864.0,6.8142,6.8318,6.8084,6.8318,684864.0
2022-06-30 15:50:00,11.69,11.7,11.64,11.65,771719.0,6.8318,6.8376,6.8026,6.8084,771719.0
2022-06-30 15:55:00,11.65,11.67,11.64,11.66,632543.0,6.8084,6.8201,6.8026,6.8142,632543.0
2022-07-01 09:30:00,11.53,11.58,11.51,11.52,545988.0,6.7383,6.7675,6.7266,6.7324,545988.0
2022-07-01 09:35:00,11.52,11.56,11.45,11.53,397289.0,6.7324,6.7558,6.6915,6.7383,397289.0
2022-07-01 09:40:00,11.53,11.54,11.44,11.46,442102.0,6.7383,6.7441,6.6857,6.6974,442102.0
2022-07-01 09:45:00,11.46,11.51,11.44,11.49,208966.0,6.6974,6.7266,6.6857,6.7149,208966.0
2022-07-01 09:50:00,11.49,11.5,11.42,11.44,234362.0,6.7149,6.7207,6.674,6.6857,234362.0
2022-07-01 09:55:00,11.44,11.45,11.37,11.38,562600.0,6.6857,6.6915,6.6448,6.6506,562600.0
2022-07-01 10:00:00,11.38,11.45,11.31,11.32,664546.0,6.6506,6.6915,6.6097,6.6155,664546.0
2022-07-01 10:05:00,11.33,11.38,11.32,11.38,298760.0,6.6214,6.6506,6.6155,6.6506,298760.0
2022-07-01 10:10:00,11.38,11.39,11.31,11.33,238894.0,6.6506,6.6564,6.6097,6.6214,238894.0
2022-07-01 10:15:00,11.33,11.36,11.29,11.3,330819.0,6.6214,6.6389,6.598,6.6039,330819.0
2022-07-01 10:20:00,11.3,11.33,11.28,11.32,323625.0,6.6039,6.6214,6.5922,6.6155,323625.0
2022-07-01 10:25:00,11.31,11.32,11.27,11.27,243997.0,6.6097,6.6155,6.5863,6.5863,243997.0
2022-07-01 10:30:00,11.27,11.29,11.23,11.26,233990.0,6.5863,6.598,6.5629,6.5805,233990.0
2022-07-01 10:35:00,11.25,11.27,11.23,11.24,298180.0,6.5746,6.5863,6.5629,6.5688,298180.0
2022-07-01 10:40:00,11.24,11.29,11.22,11.27,587579.0,6.5688,6.598,6.5571,6.5863,587579.0
2022-07-01 10:45:00,11.27,11.32,11.25,11.31,555898.0,6.5863,6.6155,6.5746,6.6097,555898.0
2022-07-01 10:50:00,11.32,11.36,11.28,11.34,492764.0,6.6155,6.6389,6.5922,6.6272,492764.0
2022-07-01 10:55:00,11.33,11.36,11.31,11.32,157956.0,6.6214,6.6389,6.6097,6.6155,157956.0
2022-07-01 11:00:00,11.31,11.32,11.28,11.3,301900.0,6.6097,6.6155,6.5922,6.6039,301900.0
2022-07-01 11:05:00,11.29,11.36,11.29,11.35,334771.0,6.598,6.6389,6.598,6.6331,334771.0
2022-07-01 11:10:00,11.35,11.37,11.32,11.35,355935.0,6.6331,6.6448,6.6155,6.6331,355935.0
2022-07-01 11:15:00,11.34,11.39,11.34,11.38,288524.0,6.6272,6.6564,6.6272,6.6506,288524.0
2022-07-01 11:20:00,11.39,11.44,11.38,11.42,546497.0,6.6564,6.6857,6.6506,6.674,546497.0
2022-07-01 11:25:00,11.41,11.42,11.38,11.4,655164.0,6.6681,6.674,6.6506,6.6623,655164.0
2022-07-01 11:30:00,11.4,11.51,11.4,11.5,654509.0,6.6623,6.7266,6.6623,6.7207,654509.0
2022-07-01 11:35:00,11.5,11.51,11.46,11.48,665661.0,6.7207,6.7266,6.6974,6.709,665661.0
2022-07-01 11:40:00,11.48,11.54,11.48,11.51,660917.0,6.709,6.7441,6.709,6.7266,660917.0
2022-07-01 11:45:00,11.5,11.58,11.5,11.56,531722.0,6.7207,6.7675,6.7207,6.7558,531722.0
2022-07-01 11:50:00,11.56,11.57,11.52,11.54,1070875.0,6.7558,6.7616,6.7324,6.7441,1070875.0
2022-07-01 11:55:00,11.54,11.56,11.52,11.53,633391.0,6.7441,6.7558,6.7324,6.7383,633391.0
2022-07-01 12:00:00,11.53,11.56,11.5,11.56,488299.0,6.7383,6.7558,6.7207,6.7558,488299.0
2022-07-01 12:05:00,11.55,11.6,11.55,11.6,610170.0,6.75,6.7792,6.75,6.7792,610170.0
2022-07-01 12:10:00,11.59,11.61,11.57,11.58,579778.0,6.7733,6.785,6.7616,6.7675,579778.0
2022-07-01 12:15:00,11.58,11.63,11.57,11.62,220461.0,6.7675,6.7967,6.7616,6.7909,220461.0
2022-07-01 12:20:00,11.61,11.63,11.58,11.61,466277.0,6.785,6.7967,6.7675,6.785,466277.0
2022-07-01 12:25:00,11.61,11.61,11.57,11.61,292408.0,6.785,6.785,6.7616,6.785,292408.0
2022-07-01 12:30:00,11.61,11.66,11.6,11.63,259868.0,6.785,6.8142,6.7792,6.7967,259868.0
2022-07-01 12:35:00,11.62,11.67,11.62,11.63,512482.0,6.7909,6.8201,6.7909,6.7967,512482.0
2022-07-01 12:40:00,11.63,11.65,11.61,11.62,335222.0,6.7967,6.8084,6.785,6.7909,335222.0
2022-07-01 12:45:00,11.62,11.62,11.59,11.61,243426.0,6.7909,6.7909,6.7733,6.785,243426.0
2022-07-01 12:50:00,11.61,11.64,11.6,11.63,376968.0,6.785,6.8026,6.7792,6.7967,376968.0
2022-07-01 12:55:00,11.63,11.63,11.57,11.58,232932.0,6.7967,6.7967,6.7616,6.7675,232932.0
2022-07-01 13:00:00,11.58,11.61,11.58,11.59,184073.0,6.7675,6.785,6.7675,6.7733,184073.0
2022-07-01 13:05:00,11.59,11.62,11.58,11.62,291906.0,6.7733,6.7909,6.7675,6.7909,291906.0
2022-07-01 13:10:00,11.61,11.62,11.57,11.57,302913.0,6.785,6.7909,6.7616,6.7616,302913.0
2022-07-01 13:15:00,11.58,11.6,11.57,11.59,290705.0,6.7675,6.7792,6.7616,6.7733,290705.0
2022-07-01 13:20:00,11.59,11.61,11.58,11.61,238898.0,6.7733,6.785,6.7675,6.785,238898.0
2022-07-01 13:25:00,11.61,11.62,11.6,11.62,200917.0,6.785,6.7909,6.7792,6.7909,200917.0
2022-07-01 13:30:00,11.61,11.64,11.61,11.63,92184.0,6.785,6.8026,6.785,6.7967,92184.0
2022-07-01 13:35:00,11.64,11.66,11.62,11.64,221388.0,6.8026,6.8142,6.7909,6.8026,221388.0
2022-07-01 13:40:00,11.64,11.69,11.64,11.67,173760.0,6.8026,6.8318,6.8026,6.8201,173760.0
2022-07-01 13:45:00,11.67,11.67,11.65,11.67,237231.0,6.8201,6.8201,6.8084,6.8201,237231.0
2022-07-01 13:50:00,11.67,11.68,11.64,11.65,115795.0,6.8201,6.8259,6.8026,6.8084,115795.0
2022-07-01 13:55:00,11.64,11.66,11.63,11.65,221631.0,6.8026,6.8142,6.7967,6.8084,221631.0
2022-07-01 14:00:00,11.66,11.67,11.64,11.65,141894.0,6.8142,6.8201,6.8026,6.8084,141894.0
2022-07-01 14:05:00,11.64,11.65,11.62,11.63,125962.0,6.8026,6.8084,6.7909,6.7967,125962.0
2022-07-01 14:10:00,11.63,11.64,11.61,11.64,125867.0,6.7967,6.8026,6.785,6.8026,125867.0
2022-07-01 14:15:00,11.64,11.69,11.63,11.69,292764.0,6.8026,6.8318,6.7967,6.8318,292764.0
2022-07-01 14:20:00,11.69,11.71,11.67,11.71,353817.0,6.8318,6.8435,6.8201,6.8435,353817.0
2022-07-01 14:25:00,11.71,11.72,11.68,11.69,492136.0,6.8435,6.8493,6.8259,6.8318,492136.0
2022-07-01 14:30:00,11.69,11.75,11.68,11.71,362972.0,6.8318,6.8668,6.8259,6.8435,362972.0
2022-07-01 14:35:00,11.71,11.73,11.7,11.71,387187.0,6.8435,6.8551,6.8376,6.8435,387187.0
2022-07-01 14:40:00,11.72,11.75,11.71,11.73,351344.0,6.8493,6.8668,6.8435,6.8551,351344.0
2022-07-01 14:45:00,11.73,11.75,11.72,11.75,281137.0,6.8551,6.8668,6.8493,6.8668,281137.0
2022-07-01 14:50:00,11.75,11.75,11.72,11.73,278971.0,6.8668,6.8668,6.8493,6.8551,278971.0
2022-07-01 14:55:00,11.73,11.79,11.72,11.78,356468.0,6.8551,6.8902,6.8493,6.8844,356468.0
2022-07-01 15:00:00,11.78,11.78,11.72,11.74,234404.0,6.8844,6.8844,6.8493,6.861,234404.0
2022-07-01 15:05:00,11.74,11.76,11.73,11.76,200396.0,6.861,6.8727,6.8551,6.8727,200396.0
2022-07-01 15:10:00,11.76,11.77,11.75,11.77,252218.0,6.8727,6.8785,6.8668,6.8785,252218.0
2022-07-01 15:15:00,11.77,11.77,11.73,11.74,260130.0,6.8785,6.8785,6.8551,6.861,260130.0
2022-07-01 15:20:00,11.73,11.74,11.7,11.71,280572.0,6.8551,6.861,6.8376,6.8435,280572.0
2022-07-01 15:25:00,11.71,11.73,11.71,11.72,168974.0,6.8435,6.8551,6.8435,6.8493,168974.0
2022-07-01 15:30:00,11.72,11.73,11.71,11.73,218001.0,6.8493,6.8551,6.8435,6.8551,218001.0
2022-07-01 15:35:00,11.73,11.74,11.72,11.73,274678.0,6.8551,6.861,6.8493,6.8551,274678.0
2022-07-01 15:40:00,11.74,11.76,11.73,11.74,242354.0,6.861,6.8727,6.8551,6.861,242354.0
2022-07-01 15:45:00,11.75,11.76,11.74,11.75,481569.0,6.8668,6.8727,6.861,6.8668,481569.0
2022-07-01 15:50:00,11.74,11.74,11.69,11.71,993273.0,6.861,6.861,6.8318,6.8435,993273.0
2022-07-01 15:55:00,11.71,11.76,11.71,11.76,1560633.0,6.8435,6.8727,6.8435,6.8727,1560633.0
2022-07-05 09:30:00,11.45,11.49,11.41,11.43,567400.0,6.6915,6.7149,6.6681,6.6798,567400.0
2022-07-05 09:35:00,11.42,11.44,11.31,11.32,594079.0,6.674,6.6857,6.6097,6.6155,594079.0
2022-07-05 09:40:00,11.32,11.36,11.31,11.32,479516.0,6.6155,6.6389,6.6097,6.6155,479516.0
2022-07-05 09:45:00,11.32,11.39,11.3,11.3,404716.0,6.6155,6.6564,6.6039,6.6039,404716.0
2022-07-05 09:50:00,11.31,11.36,11.28,11.34,529845.0,6.6097,6.6389,6.5922,6.6272,529845.0
2022-07-05 09:55:00,11.34,11.38,11.33,11.35,272917.0,6.6272,6.6506,6.6214,6.6331,272917.0
2022-07-05 10:00:00,11.35,11.38,11.32,11.37,528578.0,6.6331,6.6506,6.6155,6.6448,528578.0
2022-07-05 10:05:00,11.37,11.38,11.33,11.34,394498.0,6.6448,6.6506,6.6214,6.6272,394498.0
2022-07-05 10:10:00,11.34,11.41,11.32,11.37,486785.0,6.6272,6.6681,6.6155,6.6448,486785.0
2022-07-05 10:15:00,11.37,11.39,11.34,11.36,370580.0,6.6448,6.6564,6.6272,6.6389,370580.0
2022-07-05 10:20:00,11.36,11.38,11.3,11.32,632795.0,6.6389,6.6506,6.6039,6.6155,632795.0
2022-07-05 10:25:00,11.32,11.33,11.25,11.26,507146.0,6.6155,6.6214,6.5746,6.5805,507146.0
2022-07-05 10:30:00,11.26,11.32,11.24,11.29,644976.0,6.5805,6.6155,6.5688,6.598,644976.0
2022-07-05 10:35:00,11.3,11.39,11.29,11.37,251457.0,6.6039,6.6564,6.598,6.6448,251457.0
2022-07-05 10:40:00,11.36,11.37,11.29,11.29,380694.0,6.6389,6.6448,6.598,6.598,380694.0
2022-07-05 10:45:00,11.29,11.3,11.26,11.29,282600.0,6.598,6.6039,6.5805,6.598,282600.0
2022-07-05 10:50:00,11.29,11.29,11.2,11.21,600195.0,6.598,6.598,6.5454,6.5513,600195.0
2022-07-05 10:55:00,11.2,11.21,11.17,11.17,463868.0,6.5454,6.5513,6.5279,6.5279,463868.0
2022-07-05 11:00:00,11.17,11.18,11.12,11.16,369866.0,6.5279,6.5337,6.4987,6.522,369866.0
2022-07-05 11:05:00,11.16,11.18,11.11,11.16,597111.0,6.522,6.5337,6.4928,6.522,597111.0
2022-07-05 11:10:00,11.16,11.17,11.12,11.15,457769.0,6.522,6.5279,6.4987,6.5162,457769.0
2022-07-05 11:15:00,11.15,11.16,11.12,11.14,262380.0,6.5162,6.522,6.4987,6.5103,262380.0
2022-07-05 11:20:00,11.14,11.17,11.11,11.13,363247.0,6.5103,6.5279,6.4928,6.5045,363247.0
2022-07-05 11:25:00,11.12,11.14,11.08,11.1,392514.0,6.4987,6.5103,6.4753,6.487,392514.0
2022-07-05 11:30:00,11.11,11.13,11.09,11.1,319117.0,6.4928,6.5045,6.4811,6.487,319117.0
2022-07-05 11:35:00,11.1,11.13,11.09,11.11,398320.0,6.487,6.5045,6.4811,6.4928,398320.0
2022-07-05 11:40:00,11.11,11.18,11.11,11.17,437239.0,6.4928,6.5337,6.4928,6.5279,437239.0
2022-07-05 11:45:00,11.17,11.18,11.14,11.17,343098.0,6.5279,6.5337,6.5103,6.5279,343098.0
2022-07-05 11:50:00,11.17,11.17,11.12,11.13,814958.0,6.5279,6.5279,6.4987,6.5045,814958.0
2022-07-05 11:55:00,11.13,11.16,11.12,11.16,692562.0,6.5045,6.522,6.4987,6.522,692562.0
2022-07-05 12:00:00,11.16,11.17,11.14,11.15,209508.0,6.522,6.5279,6.5103,6.5162,209508.0
2022-07-05 12:05:00,11.15,11.19,11.14,11.18,399895.0,6.5162,6.5396,6.5103,6.5337,399895.0
2022-07-05 12:10:00,11.17,11.18,11.12,11.13,409552.0,6.5279,6.5337,6.4987,6.5045,409552.0
2022-07-05 12:15:00,11.13,11.14,11.11,11.12,249234.0,6.5045,6.5103,6.4928,6.4987,249234.0
2022-07-05 12:20:00,11.11,11.16,11.1,11.16,456770.0,6.4928,6.522,6.487,6.522,456770.0
2022-07-05 12:25:00,11.16,11.18,11.13,11.15,255407.0,6.522,6.5337,6.5045,6.5162,255407.0
2022-07-05 12:30:00,11.15,11.16,11.12,11.13,202045.0,6.5162,6.522,6.4987,6.5045,202045.0
2022-07-05 12:35:00,11.14,11.15,11.12,11.13,556127.0,6.5103,6.5162,6.4987,6.5045,556127.0
2022-07-05 12:40:00,11.13,11.13,11.08,11.09,513676.0,6.5045,6.5045,6.4753,6.4811,513676.0
2022-07-05 12:45:00,11.09,11.09,11.04,11.04,901351.0,6.4811,6.4811,6.4519,6.4519,901351.0
2022-07-05 12:50:00,11.04,11.05,11.03,11.04,347561.0,6.4519,6.4577,6.4461,6.4519,347561.0
2022-07-05 12:55:00,11.04,11.06,11.03,11.04,383451.0,6.4519,6.4636,6.4461,6.4519,383451.0
2022-07-05 13:00:00,11.04,11.08,11.02,11.08,211354.0,6.4519,6.4753,6.4402,6.4753,211354.0
2022-07-05 13:05:00,11.08,11.08,11.02,11.03,327829.0,6.4753,6.4753,6.4402,6.4461,327829.0
2022-07-05 13:10:00,11.03,11.05,11.0,11.05,545993.0,6.4461,6.4577,6.4285,6.4577,545993.0
2022-07-05 13:15:00,11.04,11.07,11.04,11.06,390450.0,6.4519,6.4694,6.4519,6.4636,390450.0
2022-07-05 13:20:00,11.07,11.09,11.06,11.08,301481.0,6.4694,6.4811,6.4636,6.4753,301481.0
2022-07-05 13:25:00,11.08,11.09,11.06,11.06,332041.0,6.4753,6.4811,6.4636,6.4636,332041.0
2022-07-05 13:30:00,11.07,11.07,11.04,11.07,257172.0,6.4694,6.4694,6.4519,6.4694,257172.0
2022-07-05 13:35:00,11.07,11.1,11.06,11.08,323677.0,6.4694,6.487,6.4636,6.4753,323677.0
2022-07-05 13:40:00,11.07,11.08,11.05,11.06,189635.0,6.4694,6.4753,6.4577,6.4636,189635.0
2022-07-05 13:45:00,11.05,11.08,11.04,11.08,457736.0,6.4577,6.4753,6.4519,6.4753,457736.0
2022-07-05 13:50:00,11.07,11.08,11.04,11.08,501088.0,6.4694,6.4753,6.4519,6.4753,501088.0
2022-07-05 13:55:00,11.07,11.08,11.05,11.06,293273.0,6.4694,6.4753,6.4577,6.4636,293273.0
2022-07-05 14:00:00,11.06,11.09,11.05,11.09,462771.0,6.4636,6.4811,6.4577,6.4811,462771.0
2022-07-05 14:05:00,11.09,11.1,11.07,11.1,161916.0,6.4811,6.487,6.4694,6.487,161916.0
2022-07-05 14:10:00,11.1,11.11,11.08,11.1,288931.0,6.487,6.4928,6.4753,6.487,288931.0
2022-07-05 14:15:00,11.1,11.1,11.06,11.08,162498.0,6.487,6.487,6.4636,6.4753,162498.0
2022-07-05 14:20:00,11.08,11.09,11.06,11.08,208242.0,6.4753,6.4811,6.4636,6.4753,208242.0
2022-07-05 14:25:00,11.08,11.13,11.07,11.12,173247.0,6.4753,6.5045,6.4694,6.4987,173247.0
2022-07-05 14:30:00,11.11,11.19,11.11,11.18,1102273.0,6.4928,6.5396,6.4928,6.5337,1102273.0
2022-07-05 14:35:00,11.19,11.2,11.16,11.17,381795.0,6.5396,6.5454,6.522,6.5279,381795.0
2022-07-05 14:40:00,11.18,11.19,11.13,11.13,170027.0,6.5337,6.5396,6.5045,6.5045,170027.0
2022-07-05 14:45:00,11.13,11.15,11.11,11.13,261151.0,6.5045,6.5162,6.4928,6.5045,261151.0
2022-07-05 14:50:00,11.13,11.15,11.13,11.15,79625.0,6.5045,6.5162,6.5045,6.5162,79625.0
2022-07-05 14:55:00,11.15,11.17,11.13,11.17,326570.0,6.5162,6.5279,6.5045,6.5279,326570.0
2022-07-05 15:00:00,11.17,11.2,11.15,11.19,321063.0,6.5279,6.5454,6.5162,6.5396,321063.0
2022-07-05 15:05:00,11.19,11.24,11.18,11.23,465049.0,6.5396,6.5688,6.5337,6.5629,465049.0
2022-07-05 15:10:00,11.23,11.25,11.22,11.24,233961.0,6.5629,6.5746,6.5571,6.5688,233961.0
2022-07-05 15:15:00,11.25,11.26,11.22,11.22,267766.0,6.5746,6.5805,6.5571,6.5571,267766.0
2022-07-05 15:20:00,11.23,11.25,11.22,11.25,235536.0,6.5629,6.5746,6.5571,6.5746,235536.0
2022-07-05 15:25:00,11.25,11.26,11.22,11.24,230598.0,6.5746,6.5805,6.5571,6.5688,230598.0
2022-07-05 15:30:00,11.24,11.24,11.19,11.21,269489.0,6.5688,6.5688,6.5396,6.5513,269489.0
2022-07-05 15:35:00,11.21,11.25,11.21,11.25,507054.0,6.5513,6.5746,6.5513,6.5746,507054.0
2022-07-05 15:40:00,11.25,11.27,11.24,11.27,323440.0,6.5746,6.5863,6.5688,6.5863,323440.0
2022-07-05 15:45:00,11.27,11.32,11.26,11.32,862379.0,6.5863,6.6155,6.5805,6.6155,862379.0
2022-07-05 15:50:00,11.31,11.34,11.3,11.34,867518.0,6.6097,6.6272,6.6039,6.6272,867518.0
2022-07-05 15:55:00,11.34,11.34,11.32,11.34,977039.0,6.6272,6.6272,6.6155,6.6272,977039.0
2022-07-06 09:30:00,11.18,11.24,11.14,11.15,506061.0,6.5337,6.5688,6.5103,6.5162,506061.0
2022-07-06 09:35:00,11.16,11.24,11.15,11.2,360673.0,6.522,6.5688,6.5162,6.5454,360673.0
2022-07-06 09:40:00,11.2,11.21,11.12,11.15,236513.0,6.5454,6.5513,6.4987,6.5162,236513.0
2022-07-06 09:45:00,11.15,11.16,11.08,11.08,189508.0,6.5162,6.522,6.4753,6.4753,189508.0
2022-07-06 09:50:00,11.08,11.11,11.06,11.08,299223.0,6.4753,6.4928,6.4636,6.4753,299223.0
2022-07-06 09:55:00,11.07,11.12,11.05,11.09,252894.0,6.4694,6.4987,6.4577,6.4811,252894.0
2022-07-06 10:00:00,11.09,11.1,11.04,11.08,192897.0,6.4811,6.487,6.4519,6.4753,192897.0
2022-07-06 10:05:00,11.08,11.12,11.08,11.09,135375.0,6.4753,6.4987,6.4753,6.4811,135375.0
2022-07-06 10:10:00,11.1,11.11,11.0,11.02,451770.0,6.487,6.4928,6.4285,6.4402,451770.0
2022-07-06 10:15:00,11.02,11.03,10.94,10.96,554420.0,6.4402,6.4461,6.3935,6.4052,554420.0
2022-07-06 10:20:00,10.96,11.01,10.95,10.99,293668.0,6.4052,6.4344,6.3993,6.4227,293668.0
2022-07-06 10:25:00,10.98,11.0,10.95,10.98,259851.0,6.4168,6.4285,6.3993,6.4168,259851.0
2022-07-06 10:30:00,10.98,11.01,10.92,10.92,254404.0,6.4168,6.4344,6.3818,6.3818,254404.0
2022-07-06 10:35:00,10.93,10.94,10.86,10.86,397528.0,6.3876,6.3935,6.3467,6.3467,397528.0
2022-07-06 10:40:00,10.87,10.88,10.81,10.82,590090.0,6.3526,6.3584,6.3175,6.3233,590090.0
2022-07-06 10:45:00,10.82,10.83,10.76,10.77,555516.0,6.3233,6.3292,6.2883,6.2941,555516.0
2022-07-06 10:50:00,10.76,10.79,10.75,10.77,317529.0,6.2883,6.3058,6.2824,6.2941,317529.0
2022-07-06 10:55:00,10.77,10.82,10.75,10.81,352210.0,6.2941,6.3233,6.2824,6.3175,352210.0
2022-07-06 11:00:00,10.81,10.82,10.77,10.77,191382.0,6.3175,6.3233,6.2941,6.2941,191382.0
2022-07-06 11:05:00,10.78,10.8,10.75,10.79,167594.0,6.3,6.3116,6.2824,6.3058,167594.0
2022-07-06 11:10:00,10.79,10.82,10.78,10.82,168012.0,6.3058,6.3233,6.3,6.3233,168012.0
2022-07-06 11:15:00,10.82,10.86,10.81,10.84,373120.0,6.3233,6.3467,6.3175,6.335,373120.0
2022-07-06 11:20:00,10.84,10.84,10.79,10.79,198787.0,6.335,6.335,6.3058,6.3058,198787.0
2022-07-06 11:25:00,10.79,10.84,10.77,10.82,394821.0,6.3058,6.335,6.2941,6.3233,394821.0
2022-07-06 11:30:00,10.83,10.86,10.82,10.86,169238.0,6.3292,6.3467,6.3233,6.3467,169238.0
2022-07-06 11:35:00,10.86,10.86,10.82,10.83,271011.0,6.3467,6.3467,6.3233,6.3292,271011.0
2022-07-06 11:40:00,10.83,10.85,10.81,10.83,396666.0,6.3292,6.3409,6.3175,6.3292,396666.0
2022-07-06 11:45:00,10.83,10.86,10.82,10.86,271234.0,6.3292,6.3467,6.3233,6.3467,271234.0
2022-07-06 11:50:00,10.86,10.86,10.82,10.83,243095.0,6.3467,6.3467,6.3233,6.3292,243095.0
2022-07-06 11:55:00,10.83,10.86,10.82,10.86,168932.0,6.3292,6.3467,6.3233,6.3467,168932.0
2022-07-06 12:00:00,10.86,10.86,10.82,10.83,205269.0,6.3467,6.3467,6.3233,6.3292,205269.0
2022-07-06 12:05:00,10.83,10.84,10.78,10.78,128306.0,6.3292,6.335,6.3,6.3,128306.0
2022-07-06 12:10:00,10.78,10.83,10.78,10.82,313589.0,6.3,6.3292,6.3,6.3233,313589.0
2022-07-06 12:15:00,10.81,10.82,10.8,10.81,114088.0,6.3175,6.3233,6.3116,6.3175,114088.0
2022-07-06 12:20:00,10.81,10.82,10.79,10.79,115355.0,6.3175,6.3233,6.3058,6.3058,115355.0
2022-07-06 12:25:00,10.79,10.81,10.79,10.8,160406.0,6.3058,6.3175,6.3058,6.3116,160406.0
2022-07-06 12:30:00,10.81,10.85,10.8,10.84,342401.0,6.3175,6.3409,6.3116,6.335,342401.0
2022-07-06 12:35:00,10.84,10.86,10.83,10.86,181279.0,6.335,6.3467,6.3292,6.3467,181279.0
2022-07-06 12:40:00,10.86,10.87,10.84,10.86,101632.0,6.3467,6.3526,6.335,6.3467,101632.0
2022-07-06 12:45:00,10.85,10.86,10.83,10.86,262989.0,6.3409,6.3467,6.3292,6.3467,262989.0
2022-07-06 12:50:00,10.86,10.86,10.84,10.86,213356.0,6.3467,6.3467,6.335,6.3467,213356.0
2022-07-06 12:55:00,10.85,10.89,10.85,10.88,187640.0,6.3409,6.3642,6.3409,6.3584,187640.0
2022-07-06 13:00:00,10.88,10.93,10.88,10.92,274282.0,6.3584,6.3876,6.3584,6.3818,274282.0
2022-07-06 13:05:00,10.92,10.95,10.91,10.94,325440.0,6.3818,6.3993,6.3759,6.3935,325440.0
2022-07-06 13:10:00,10.94,10.95,10.92,10.93,213178.0,6.3935,6.3993,6.3818,6.3876,213178.0
2022-07-06 13:15:00,10.94,10.96,10.93,10.94,331193.0,6.3935,6.4052,6.3876,6.3935,331193.0
2022-07-06 13:20:00,10.94,10.95,10.92,10.93,279646.0,6.3935,6.3993,6.3818,6.3876,279646.0
2022-07-06 13:25:00,10.94,10.94,10.92,10.94,221460.0,6.3935,6.3935,6.3818,6.3935,221460.0
2022-07-06 13:30:00,10.94,10.95,10.92,10.95,190012.0,6.3935,6.3993,6.3818,6.3993,190012.0
2022-07-06 13:35:00,10.95,10.96,10.94,10.96,213035.0,6.3993,6.4052,6.3935,6.4052,213035.0
2022-07-06 13:40:00,10.96,10.97,10.94,10.94,180924.0,6.4052,6.411,6.3935,6.3935,180924.0
2022-07-06 13:45:00,10.95,10.96,10.93,10.94,238461.0,6.3993,6.4052,6.3876,6.3935,238461.0
2022-07-06 13:50:00,10.94,10.96,10.93,10.96,121310.0,6.3935,6.4052,6.3876,6.4052,121310.0
2022-07-06 13:55:00,10.96,10.99,10.96,10.98,126695.0,6.4052,6.4227,6.4052,6.4168,126695.0
2022-07-06 14:00:00,10.99,10.99,10.94,10.97,255406.0,6.4227,6.4227,6.3935,6.411,255406.0
2022-07-06 14:05:00,10.97,11.01,10.96,10.97,155036.0,6.411,6.4344,6.4052,6.411,155036.0
2022-07-06 14:10:00,10.97,10.98,10.91,10.97,240153.0,6.411,6.4168,6.3759,6.411,240153.0
2022-07-06 14:15:00,10.98,10.99,10.93,10.94,147187.0,6.4168,6.4227,6.3876,6.3935,147187.0
2022-07-06 14:20:00,10.94,10.95,10.92,10.94,279915.0,6.3935,6.3993,6.3818,6.3935,279915.0
2022-07-06 14:25:00,10.94,10.98,10.91,10.98,404624.0,6.3935,6.4168,6.3759,6.4168,404624.0
2022-07-06 14:30:00,10.98,11.02,10.95,11.01,208265.0,6.4168,6.4402,6.3993,6.4344,208265.0
2022-07-06 14:35:00,11.01,11.05,11.0,11.03,463053.0,6.4344,6.4577,6.4285,6.4461,463053.0
2022-07-06 14:40:00,11.04,11.09,11.03,11.07,328609.0,6.4519,6.4811,6.4461,6.4694,328609.0
2022-07-06 14:45:00,11.07,11.08,11.03,11.04,284562.0,6.4694,6.4753,6.4461,6.4519,284562.0
2022-07-06 14:50:00,11.03,11.04,11.0,11.02,265984.0,6.4461,6.4519,6.4285,6.4402,265984.0
2022-07-06 14:55:00,11.02,11.05,11.01,11.04,220781.0,6.4402,6.4577,6.4344,6.4519,220781.0
2022-07-06 15:00:00,11.04,11.05,11.01,11.03,244438.0,6.4519,6.4577,6.4344,6.4461,244438.0
2022-07-06 15:05:00,11.03,11.04,11.01,11.04,216079.0,6.4461,6.4519,6.4344,6.4519,216079.0
2022-07-06 15:10:00,11.04,11.08,11.03,11.07,365707.0,6.4519,6.4753,6.4461,6.4694,365707.0
2022-07-06 15:15:00,11.07,11.09,11.06,11.07,282646.0,6.4694,6.4811,6.4636,6.4694,282646.0
2022-07-06 15:20:00,11.06,11.09,11.06,11.09,297977.0,6.4636,6.4811,6.4636,6.4811,297977.0
2022-07-06 15:25:00,11.09,11.13,11.08,11.12,362935.0,6.4811,6.5045,6.4753,6.4987,362935.0
2022-07-06 15:30:00,11.12,11.14,11.1,11.14,275246.0,6.4987,6.5103,6.487,6.5103,275246.0
2022-07-06 15:35:00,11.13,11.14,11.11,11.12,394524.0,6.5045,6.5103,6.4928,6.4987,394524.0
2022-07-06 15:40:00,11.12,11.14,11.11,11.13,306513.0,6.4987,6.5103,6.4928,6.5045,306513.0
2022-07-06 15:45:00,11.13,11.15,11.12,11.14,505924.0,6.5045,6.5162,6.4987,6.5103,505924.0
2022-07-06 15:50:00,11.14,11.15,11.09,11.09,751351.0,6.5103,6.5162,6.4811,6.4811,751351.0
2022-07-06 15:55:00,11.09,11.11,11.08,11.09,853008.0,6.4811,6.4928,6.4753,6.4811,853008.0
2022-07-07 09:30:00,11.46,11.58,11.46,11.54,956032.0,6.6974,6.7675,6.6974,6.7441,956032.0
2022-07-07 09:35:00,11.55,11.6,11.54,11.54,474644.0,6.75,6.7792,6.7441,6.7441,474644.0
2022-07-07 09:40:00,11.55,11.58,11.5,11.52,706861.0,6.75,6.7675,6.7207,6.7324,706861.0
2022-07-07 09:45:00,11.52,11.58,11.51,11.57,489845.0,6.7324,6.7675,6.7266,6.7616,489845.0
2022-07-07 09:50:00,11.57,11.59,11.54,11.59,426778.0,6.7616,6.7733,6.7441,6.7733,426778.0
2022-07-07 09:55:00,11.59,11.6,11.54,11.59,305491.0,6.7733,6.7792,6.7441,6.7733,305491.0
2022-07-07 10:00:00,11.58,11.59,11.52,11.52,352927.0,6.7675,6.7733,6.7324,6.7324,352927.0
2022-07-07 10:05:00,11.52,11.55,11.5,11.52,433750.0,6.7324,6.75,6.7207,6.7324,433750.0
2022-07-07 10:10:00,11.51,11.6,11.51,11.57,247525.0,6.7266,6.7792,6.7266,6.7616,247525.0
2022-07-07 10:15:00,11.57,11.59,11.54,11.58,475267.0,6.7616,6.7733,6.7441,6.7675,475267.0
2022-07-07 10:20:00,11.58,11.59,11.54,11.55,216241.0,6.7675,6.7733,6.7441,6.75,216241.0
2022-07-07 10:25:00,11.55,11.56,11.52,11.55,142238.0,6.75,6.7558,6.7324,6.75,142238.0
2022-07-07 10:30:00,11.55,11.62,11.55,11.62,267369.0,6.75,6.7909,6.75,6.7909,267369.0
2022-07-07 10:35:00,11.62,11.66,11.61,11.62,367632.0,6.7909,6.8142,6.785,6.7909,367632.0
2022-07-07 10:40:00,11.62,11.65,11.6,11.61,313319.0,6.7909,6.8084,6.7792,6.785,313319.0
2022-07-07 10:45:00,11.61,11.64,11.58,11.63,292321.0,6.785,6.8026,6.7675,6.7967,292321.0
2022-07-07 10:50:00,11.63,11.65,11.62,11.63,140817.0,6.7967,6.8084,6.7909,6.7967,140817.0
2022-07-07 10:55:00,11.63,11.64,11.56,11.57,292011.0,6.7967,6.8026,6.7558,6.7616,292011.0
2022-07-07 11:00:00,11.57,11.58,11.52,11.55,302946.0,6.7616,6.7675,6.7324,6.75,302946.0
2022-07-07 11:05:00,11.55,11.59,11.55,11.58,174070.0,6.75,6.7733,6.75,6.7675,174070.0
2022-07-07 11:10:00,11.57,11.58,11.53,11.56,340743.0,6.7616,6.7675,6.7383,6.7558,340743.0
2022-07-07 11:15:00,11.56,11.58,11.54,11.57,200618.0,6.7558,6.7675,6.7441,6.7616,200618.0
2022-07-07 11:20:00,11.57,11.59,11.54,11.57,196083.0,6.7616,6.7733,6.7441,6.7616,196083.0
2022-07-07 11:25:00,11.57,11.59,11.56,11.59,136895.0,6.7616,6.7733,6.7558,6.7733,136895.0
2022-07-07 11:30:00,11.59,11.63,11.58,11.62,623600.0,6.7733,6.7967,6.7675,6.7909,623600.0
2022-07-07 11:35:00,11.63,11.63,11.57,11.59,398297.0,6.7967,6.7967,6.7616,6.7733,398297.0
2022-07-07 11:40:00,11.59,11.6,11.57,11.58,154601.0,6.7733,6.7792,6.7616,6.7675,154601.0
2022-07-07 11:45:00,11.57,11.58,11.56,11.58,105770.0,6.7616,6.7675,6.7558,6.7675,105770.0
2022-07-07 11:50:00,11.58,11.59,11.56,11.57,123425.0,6.7675,6.7733,6.7558,6.7616,123425.0
2022-07-07 11:55:00,11.57,11.58,11.56,11.58,113400.0,6.7616,6.7675,6.7558,6.7675,113400.0
2022-07-07 12:00:00,11.57,11.6,11.56,11.6,268578.0,6.7616,6.7792,6.7558,6.7792,268578.0
2022-07-07 12:05:00,11.6,11.62,11.58,11.59,179081.0,6.7792,6.7909,6.7675,6.7733,179081.0
2022-07-07 12:10:00,11.59,11.6,11.57,11.59,121384.0,6.7733,6.7792,6.7616,6.7733,121384.0
2022-07-07 12:15:00,11.6,11.61,11.59,11.61,106112.0,6.7792,6.785,6.7733,6.785,106112.0
2022-07-07 12:20:00,11.61,11.62,11.58,11.6,169249.0,6.785,6.7909,6.7675,6.7792,169249.0
2022-07-07 12:25:00,11.61,11.63,11.6,11.62,144478.0,6.785,6.7967,6.7792,6.7909,144478.0
2022-07-07 12:30:00,11.62,11.62,11.59,11.61,111835.0,6.7909,6.7909,6.7733,6.785,111835.0
2022-07-07 12:35:00,11.61,11.61,11.57,11.58,82367.0,6.785,6.785,6.7616,6.7675,82367.0
2022-07-07 12:40:00,11.57,11.59,11.56,11.56,99721.0,6.7616,6.7733,6.7558,6.7558,99721.0
2022-07-07 12:45:00,11.57,11.58,11.55,11.55,111104.0,6.7616,6.7675,6.75,6.75,111104.0
2022-07-07 12:50:00,11.55,11.56,11.54,11.54,83353.0,6.75,6.7558,6.7441,6.7441,83353.0
2022-07-07 12:55:00,11.54,11.57,11.53,11.56,180363.0,6.7441,6.7616,6.7383,6.7558,180363.0
2022-07-07 13:00:00,11.56,11.58,11.56,11.57,99799.0,6.7558,6.7675,6.7558,6.7616,99799.0
2022-07-07 13:05:00,11.56,11.59,11.55,11.59,115897.0,6.7558,6.7733,6.75,6.7733,115897.0
2022-07-07 13:10:00,11.58,11.59,11.56,11.58,72402.0,6.7675,6.7733,6.7558,6.7675,72402.0
2022-07-07 13:15:00,11.58,11.6,11.56,11.57,109884.0,6.7675,6.7792,6.7558,6.7616,109884.0
2022-07-07 13:20:00,11.57,11.58,11.53,11.55,184064.0,6.7616,6.7675,6.7383,6.75,184064.0
2022-07-07 13:25:00,11.55,11.57,11.54,11.55,127503.0,6.75,6.7616,6.7441,6.75,127503.0
2022-07-07 13:30:00,11.54,11.58,11.54,11.58,52848.0,6.7441,6.7675,6.7441,6.7675,52848.0
2022-07-07 13:35:00,11.58,11.59,11.56,11.58,275481.0,6.7675,6.7733,6.7558,6.7675,275481.0
2022-07-07 13:40:00,11.58,11.58,11.56,11.56,62940.0,6.7675,6.7675,6.7558,6.7558,62940.0
2022-07-07 13:45:00,11.56,11.58,11.55,11.56,179571.0,6.7558,6.7675,6.75,6.7558,179571.0
2022-07-07 13:50:00,11.56,11.59,11.55,11.57,243749.0,6.7558,6.7733,6.75,6.7616,243749.0
2022-07-07 13:55:00,11.58,11.6,11.57,11.58,122636.0,6.7675,6.7792,6.7616,6.7675,122636.0
2022-07-07 14:00:00,11.59,11.61,11.57,11.59,204123.0,6.7733,6.785,6.7616,6.7733,204123.0
2022-07-07 14:05:00,11.6,11.61,11.59,11.6,145931.0,6.7792,6.785,6.7733,6.7792,145931.0
2022-07-07 14:10:00,11.59,11.6,11.58,11.6,87421.0,6.7733,6.7792,6.7675,6.7792,87421.0
2022-07-07 14:15:00,11.6,11.6,11.58,11.59,74811.0,6.7792,6.7792,6.7675,6.7733,74811.0
2022-07-07 14:20:00,11.59,11.6,11.56,11.57,157186.0,6.7733,6.7792,6.7558,6.7616,157186.0
2022-07-07 14:25:00,11.57,11.64,11.56,11.59,250629.0,6.7616,6.8026,6.7558,6.7733,250629.0
2022-07-07 14:30:00,11.6,11.63,11.58,11.62,167921.0,6.7792,6.7967,6.7675,6.7909,167921.0
2022-07-07 14:35:00,11.62,11.63,11.6,11.62,180498.0,6.7909,6.7967,6.7792,6.7909,180498.0
2022-07-07 14:40:00,11.63,11.63,11.59,11.6,196855.0,6.7967,6.7967,6.7733,6.7792,196855.0
2022-07-07 14:45:00,11.6,11.62,11.59,11.61,153028.0,6.7792,6.7909,6.7733,6.785,153028.0
2022-07-07 14:50:00,11.61,11.63,11.61,11.62,109406.0,6.785,6.7967,6.785,6.7909,109406.0
2022-07-07 14:55:00,11.62,11.65,11.61,11.64,165042.0,6.7909,6.8084,6.785,6.8026,165042.0
2022-07-07 15:00:00,11.63,11.65,11.63,11.63,115267.0,6.7967,6.8084,6.7967,6.7967,115267.0
2022-07-07 15:05:00,11.63,11.65,11.63,11.64,89683.0,6.7967,6.8084,6.7967,6.8026,89683.0
2022-07-07 15:10:00,11.63,11.65,11.63,11.65,69395.0,6.7967,6.8084,6.7967,6.8084,69395.0
2022-07-07 15:15:00,11.65,11.65,11.64,11.65,62655.0,6.8084,6.8084,6.8026,6.8084,62655.0
2022-07-07 15:20:00,11.64,11.65,11.62,11.63,276937.0,6.8026,6.8084,6.7909,6.7967,276937.0
2022-07-07 15:25:00,11.63,11.65,11.62,11.62,159273.0,6.7967,6.8084,6.7909,6.7909,159273.0
2022-07-07 15:30:00,11.63,11.64,11.62,11.63,158728.0,6.7967,6.8026,6.7909,6.7967,158728.0
2022-07-07 15:35:00,11.63,11.63,11.6,11.61,157739.0,6.7967,6.7967,6.7792,6.785,157739.0
2022-07-07 15:40:00,11.61,11.61,11.58,11.58,191574.0,6.785,6.785,6.7675,6.7675,191574.0
2022-07-07 15:45:00,11.58,11.59,11.56,11.58,491087.0,6.7675,6.7733,6.7558,6.7675,491087.0
2022-07-07 15:50:00,11.58,11.59,11.54,11.55,648064.0,6.7675,6.7733,6.7441,6.75,648064.0
2022-07-07 15:55:00,11.55,11.57,11.55,11.57,552877.0,6.75,6.7616,6.75,6.7616,552877.0
2022-07-08 09:30:00,11.8,11.87,11.72,11.74,572467.0,6.8961,6.937,6.8493,6.861,572467.0
2022-07-08 09:35:00,11.74,11.77,11.7,11.73,215149.0,6.861,6.8785,6.8376,6.8551,215149.0
2022-07-08 09:40:00,11.73,11.77,11.71,11.73,172072.0,6.8551,6.8785,6.8435,6.8551,172072.0
2022-07-08 09:45:00,11.73,11.77,11.65,11.65,168773.0,6.8551,6.8785,6.8084,6.8084,168773.0
2022-07-08 09:50:00,11.65,11.65,11.6,11.62,165514.0,6.8084,6.8084,6.7792,6.7909,165514.0
2022-07-08 09:55:00,11.62,11.64,11.59,11.62,311869.0,6.7909,6.8026,6.7733,6.7909,311869.0
2022-07-08 10:00:00,11.62,11.68,11.58,11.68,478625.0,6.7909,6.8259,6.7675,6.8259,478625.0
2022-07-08 10:05:00,11.67,11.68,11.61,11.62,230062.0,6.8201,6.8259,6.785,6.7909,230062.0
2022-07-08 10:10:00,11.61,11.69,11.59,11.67,127682.0,6.785,6.8318,6.7733,6.8201,127682.0
2022-07-08 10:15:00,11.67,11.69,11.64,11.69,222893.0,6.8201,6.8318,6.8026,6.8318,222893.0
2022-07-08 10:20:00,11.69,11.73,11.67,11.72,124735.0,6.8318,6.8551,6.8201,6.8493,124735.0
2022-07-08 10:25:00,11.72,11.79,11.71,11.75,253306.0,6.8493,6.8902,6.8435,6.8668,253306.0
2022-07-08 10:30:00,11.75,11.77,11.73,11.74,165710.0,6.8668,6.8785,6.8551,6.861,165710.0
2022-07-08 10:35:00,11.74,11.78,11.72,11.74,129983.0,6.861,6.8844,6.8493,6.861,129983.0
2022-07-08 10:40:00,11.75,11.8,11.74,11.8,375693.0,6.8668,6.8961,6.861,6.8961,375693.0
2022-07-08 10:45:00,11.8,11.83,11.8,11.81,166608.0,6.8961,6.9136,6.8961,6.9019,166608.0
2022-07-08 10:50:00,11.81,11.81,11.76,11.76,195096.0,6.9019,6.9019,6.8727,6.8727,195096.0
2022-07-08 10:55:00,11.76,11.79,11.74,11.78,174317.0,6.8727,6.8902,6.861,6.8844,174317.0
2022-07-08 11:00:00,11.78,11.79,11.75,11.76,143708.0,6.8844,6.8902,6.8668,6.8727,143708.0
2022-07-08 11:05:00,11.76,11.77,11.71,11.76,232696.0,6.8727,6.8785,6.8435,6.8727,232696.0
2022-07-08 11:10:00,11.75,11.77,11.73,11.75,218761.0,6.8668,6.8785,6.8551,6.8668,218761.0
2022-07-08 11:15:00,11.75,11.77,11.73,11.74,40965.0,6.8668,6.8785,6.8551,6.861,40965.0
2022-07-08 11:20:00,11.74,11.77,11.73,11.75,104246.0,6.861,6.8785,6.8551,6.8668,104246.0
2022-07-08 11:25:00,11.75,11.78,11.75,11.77,126370.0,6.8668,6.8844,6.8668,6.8785,126370.0
2022-07-08 11:30:00,11.77,11.78,11.75,11.76,143931.0,6.8785,6.8844,6.8668,6.8727,143931.0
2022-07-08 11:35:00,11.76,11.77,11.74,11.75,233532.0,6.8727,6.8785,6.861,6.8668,233532.0
2022-07-08 11:40:00,11.76,11.77,11.72,11.74,139989.0,6.8727,6.8785,6.8493,6.861,139989.0
2022-07-08 11:45:00,11.74,11.75,11.71,11.71,64624.0,6.861,6.8668,6.8435,6.8435,64624.0
2022-07-08 11:50:00,11.71,11.74,11.71,11.73,154732.0,6.8435,6.861,6.8435,6.8551,154732.0
2022-07-08 11:55:00,11.73,11.75,11.72,11.74,138844.0,6.8551,6.8668,6.8493,6.861,138844.0
2022-07-08 12:00:00,11.75,11.76,11.71,11.72,107877.0,6.8668,6.8727,6.8435,6.8493,107877.0
2022-07-08 12:05:00,11.72,11.72,11.69,11.7,97385.0,6.8493,6.8493,6.8318,6.8376,97385.0
2022-07-08 12:10:00,11.7,11.72,11.7,11.72,58720.0,6.8376,6.8493,6.8376,6.8493,58720.0
2022-07-08 12:15:00,11.71,11.74,11.71,11.73,112378.0,6.8435,6.861,6.8435,6.8551,112378.0
2022-07-08 12:20:00,11.73,11.74,11.71,11.71,162514.0,6.8551,6.861,6.8435,6.8435,162514.0
2022-07-08 12:25:00,11.71,11.72,11.69,11.71,186631.0,6.8435,6.8493,6.8318,6.8435,186631.0
2022-07-08 12:30:00,11.71,11.71,11.68,11.69,176505.0,6.8435,6.8435,6.8259,6.8318,176505.0
2022-07-08 12:35:00,11.69,11.7,11.65,11.66,420934.0,6.8318,6.8376,6.8084,6.8142,420934.0
2022-07-08 12:40:00,11.65,11.68,11.65,11.67,165755.0,6.8084,6.8259,6.8084,6.8201,165755.0
2022-07-08 12:45:00,11.67,11.7,11.66,11.69,138428.0,6.8201,6.8376,6.8142,6.8318,138428.0
2022-07-08 12:50:00,11.7,11.7,11.67,11.68,214006.0,6.8376,6.8376,6.8201,6.8259,214006.0
2022-07-08 12:55:00,11.68,11.71,11.67,11.68,308831.0,6.8259,6.8435,6.8201,6.8259,308831.0
2022-07-08 13:00:00,11.68,11.69,11.66,11.67,131658.0,6.8259,6.8318,6.8142,6.8201,131658.0
2022-07-08 13:05:00,11.67,11.7,11.67,11.7,122218.0,6.8201,6.8376,6.8201,6.8376,122218.0
2022-07-08 13:10:00,11.7,11.71,11.69,11.71,338989.0,6.8376,6.8435,6.8318,6.8435,338989.0
2022-07-08 13:15:00,11.71,11.71,11.69,11.71,155950.0,6.8435,6.8435,6.8318,6.8435,155950.0
2022-07-08 13:20:00,11.71,11.72,11.7,11.72,153727.0,6.8435,6.8493,6.8376,6.8493,153727.0
2022-07-08 13:25:00,11.72,11.74,11.71,11.74,160390.0,6.8493,6.861,6.8435,6.861,160390.0
2022-07-08 13:30:00,11.74,11.75,11.72,11.73,180797.0,6.861,6.8668,6.8493,6.8551,180797.0
2022-07-08 13:35:00,11.73,11.74,11.7,11.72,114298.0,6.8551,6.861,6.8376,6.8493,114298.0
2022-07-08 13:40:00,11.72,11.75,11.71,11.75,123026.0,6.8493,6.8668,6.8435,6.8668,123026.0
2022-07-08 13:45:00,11.74,11.77,11.73,11.76,253600.0,6.861,6.8785,6.8551,6.8727,253600.0
2022-07-08 13:50:00,11.77,11.78,11.74,11.76,323032.0,6.8785,6.8844,6.861,6.8727,323032.0
2022-07-08 13:55:00,11.76,11.77,11.74,11.75,112723.0,6.8727,6.8785,6.861,6.8668,112723.0
2022-07-08 14:00:00,11.75,11.76,11.73,11.76,176781.0,6.8668,6.8727,6.8551,6.8727,176781.0
2022-07-08 14:05:00,11.76,11.78,11.75,11.76,70162.0,6.8727,6.8844,6.8668,6.8727,70162.0
2022-07-08 14:10:00,11.76,11.78,11.75,11.78,45939.0,6.8727,6.8844,6.8668,6.8844,45939.0
2022-07-08 14:15:00,11.78,11.79,11.76,11.77,145701.0,6.8844,6.8902,6.8727,6.8785,145701.0
2022-07-08 14:20:00,11.76,11.77,11.75,11.77,94495.0,6.8727,6.8785,6.8668,6.8785,94495.0
2022-07-08 14:25:00,11.77,11.79,11.76,11.79,134646.0,6.8785,6.8902,6.8727,6.8902,134646.0
2022-07-08 14:30:00,11.78,11.81,11.78,11.8,100967.0,6.8844,6.9019,6.8844,6.8961,100967.0
2022-07-08 14:35:00,11.8,11.81,11.79,11.81,137812.0,6.8961,6.9019,6.8902,6.9019,137812.0
2022-07-08 14:40:00,11.8,11.84,11.8,11.84,260475.0,6.8961,6.9194,6.8961,6.9194,260475.0
2022-07-08 14:45:00,11.84,11.84,11.81,11.82,175300.0,6.9194,6.9194,6.9019,6.9077,175300.0
2022-07-08 14:50:00,11.82,11.82,11.81,11.82,98033.0,6.9077,6.9077,6.9019,6.9077,98033.0
2022-07-08 14:55:00,11.81,11.84,11.81,11.83,100435.0,6.9019,6.9194,6.9019,6.9136,100435.0
2022-07-08 15:00:00,11.84,11.86,11.82,11.86,178083.0,6.9194,6.9311,6.9077,6.9311,178083.0
2022-07-08 15:05:00,11.85,11.86,11.82,11.83,161418.0,6.9253,6.9311,6.9077,6.9136,161418.0
2022-07-08 15:10:00,11.83,11.85,11.82,11.84,161312.0,6.9136,6.9253,6.9077,6.9194,161312.0
2022-07-08 15:15:00,11.85,11.85,11.82,11.84,87287.0,6.9253,6.9253,6.9077,6.9194,87287.0
2022-07-08 15:20:00,11.84,11.84,11.81,11.81,93947.0,6.9194,6.9194,6.9019,6.9019,93947.0
2022-07-08 15:25:00,11.82,11.83,11.81,11.83,109777.0,6.9077,6.9136,6.9019,6.9136,109777.0
2022-07-08 15:30:00,11.83,11.83,11.79,11.8,197223.0,6.9136,6.9136,6.8902,6.8961,197223.0
2022-07-08 15:35:00,11.8,11.81,11.78,11.79,135744.0,6.8961,6.9019,6.8844,6.8902,135744.0
2022-07-08 15:40:00,11.79,11.8,11.78,11.79,303886.0,6.8902,6.8961,6.8844,6.8902,303886.0
2022-07-08 15:45:00,11.79,11.8,11.78,11.79,160653.0,6.8902,6.8961,6.8844,6.8902,160653.0
2022-07-08 15:50:00,11.79,11.8,11.77,11.79,423294.0,6.8902,6.8961,6.8785,6.8902,423294.0
2022-07-08 15:55:00,11.79,11.81,11.78,11.81,1110786.0,6.8902,6.9019,6.8844,6.9019,1110786.0
2022-07-11 09:30:00,11.58,11.67,11.55,11.65,637842.0,6.7675,6.8201,6.75,6.8084,637842.0
2022-07-11 09:35:00,11.66,11.66,11.56,11.62,384094.0,6.8142,6.8142,6.7558,6.7909,384094.0
2022-07-11 09:40:00,11.61,11.61,11.55,11.59,225489.0,6.785,6.785,6.75,6.7733,225489.0
2022-07-11 09:45:00,11.6,11.6,11.49,11.52,317402.0,6.7792,6.7792,6.7149,6.7324,317402.0
2022-07-11 09:50:00,11.52,11.61,11.51,11.6,201879.0,6.7324,6.785,6.7266,6.7792,201879.0
2022-07-11 09:55:00,11.6,11.69,11.59,11.64,392538.0,6.7792,6.8318,6.7733,6.8026,392538.0
2022-07-11 10:00:00,11.63,11.65,11.6,11.61,306593.0,6.7967,6.8084,6.7792,6.785,306593.0
2022-07-11 10:05:00,11.62,11.63,11.54,11.56,274093.0,6.7909,6.7967,6.7441,6.7558,274093.0
2022-07-11 10:10:00,11.55,11.6,11.52,11.53,211749.0,6.75,6.7792,6.7324,6.7383,211749.0
2022-07-11 10:15:00,11.53,11.55,11.49,11.49,219686.0,6.7383,6.75,6.7149,6.7149,219686.0
2022-07-11 10:20:00,11.49,11.52,11.46,11.52,180156.0,6.7149,6.7324,6.6974,6.7324,180156.0
2022-07-11 10:25:00,11.51,11.52,11.47,11.5,129850.0,6.7266,6.7324,6.7032,6.7207,129850.0
2022-07-11 10:30:00,11.5,11.55,11.49,11.55,105370.0,6.7207,6.75,6.7149,6.75,105370.0
2022-07-11 10:35:00,11.55,11.57,11.52,11.57,182428.0,6.75,6.7616,6.7324,6.7616,182428.0
2022-07-11 10:40:00,11.57,11.58,11.55,11.58,159900.0,6.7616,6.7675,6.75,6.7675,159900.0
2022-07-11 10:45:00,11.57,11.58,11.54,11.57,121291.0,6.7616,6.7675,6.7441,6.7616,121291.0
2022-07-11 10:50:00,11.56,11.56,11.53,11.55,188782.0,6.7558,6.7558,6.7383,6.75,188782.0
2022-07-11 10:55:00,11.55,11.56,11.5,11.5,196593.0,6.75,6.7558,6.7207,6.7207,196593.0
2022-07-11 11:00:00,11.5,11.53,11.5,11.52,189621.0,6.7207,6.7383,6.7207,6.7324,189621.0
2022-07-11 11:05:00,11.52,11.54,11.5,11.52,192038.0,6.7324,6.7441,6.7207,6.7324,192038.0
2022-07-11 11:10:00,11.52,11.54,11.51,11.53,239860.0,6.7324,6.7441,6.7266,6.7383,239860.0
2022-07-11 11:15:00,11.53,11.57,11.53,11.55,164990.0,6.7383,6.7616,6.7383,6.75,164990.0
2022-07-11 11:20:00,11.55,11.57,11.54,11.55,106815.0,6.75,6.7616,6.7441,6.75,106815.0
2022-07-11 11:25:00,11.54,11.59,11.54,11.59,200782.0,6.7441,6.7733,6.7441,6.7733,200782.0
2022-07-11 11:30:00,11.59,11.61,11.58,11.61,87397.0,6.7733,6.785,6.7675,6.785,87397.0
2022-07-11 11:35:00,11.6,11.62,11.58,11.61,168816.0,6.7792,6.7909,6.7675,6.785,168816.0
2022-07-11 11:40:00,11.61,11.63,11.57,11.6,332631.0,6.785,6.7967,6.7616,6.7792,332631.0
2022-07-11 11:45:00,11.6,11.61,11.56,11.57,305363.0,6.7792,6.785,6.7558,6.7616,305363.0
2022-07-11 11:50:00,11.57,11.61,11.56,11.59,171963.0,6.7616,6.785,6.7558,6.7733,171963.0
2022-07-11 11:55:00,11.59,11.61,11.57,11.6,210873.0,6.7733,6.785,6.7616,6.7792,210873.0
2022-07-11 12:00:00,11.6,11.61,11.57,11.58,150196.0,6.7792,6.785,6.7616,6.7675,150196.0
2022-07-11 12:05:00,11.57,11.58,11.54,11.56,188025.0,6.7616,6.7675,6.7441,6.7558,188025.0
2022-07-11 12:10:00,11.55,11.57,11.54,11.56,100845.0,6.75,6.7616,6.7441,6.7558,100845.0
2022-07-11 12:15:00,11.56,11.57,11.55,11.55,136778.0,6.7558,6.7616,6.75,6.75,136778.0
2022-07-11 12:20:00,11.56,11.57,11.53,11.54,171405.0,6.7558,6.7616,6.7383,6.7441,171405.0
2022-07-11 12:25:00,11.53,11.56,11.52,11.54,339397.0,6.7383,6.7558,6.7324,6.7441,339397.0
2022-07-11 12:30:00,11.55,11.56,11.53,11.56,277058.0,6.75,6.7558,6.7383,6.7558,277058.0
2022-07-11 12:35:00,11.56,11.6,11.56,11.59,271167.0,6.7558,6.7792,6.7558,6.7733,271167.0
2022-07-11 12:40:00,11.59,11.63,11.59,11.62,131354.0,6.7733,6.7967,6.7733,6.7909,131354.0
2022-07-11 12:45:00,11.62,11.62,11.6,11.62,95731.0,6.7909,6.7909,6.7792,6.7909,95731.0
2022-07-11 12:50:00,11.61,11.62,11.58,11.6,251757.0,6.785,6.7909,6.7675,6.7792,251757.0
2022-07-11 12:55:00,11.6,11.62,11.6,11.6,175037.0,6.7792,6.7909,6.7792,6.7792,175037.0
2022-07-11 13:00:00,11.61,11.64,11.6,11.63,297013.0,6.785,6.8026,6.7792,6.7967,297013.0
2022-07-11 13:05:00,11.63,11.64,11.61,11.62,238959.0,6.7967,6.8026,6.785,6.7909,238959.0
2022-07-11 13:10:00,11.63,11.64,11.62,11.63,97682.0,6.7967,6.8026,6.7909,6.7967,97682.0
2022-07-11 13:15:00,11.63,11.65,11.62,11.64,247924.0,6.7967,6.8084,6.7909,6.8026,247924.0
2022-07-11 13:20:00,11.64,11.65,11.61,11.63,215400.0,6.8026,6.8084,6.785,6.7967,215400.0
2022-07-11 13:25:00,11.63,11.64,11.62,11.63,139039.0,6.7967,6.8026,6.7909,6.7967,139039.0
2022-07-11 13:30:00,11.63,11.64,11.6,11.63,189073.0,6.7967,6.8026,6.7792,6.7967,189073.0
2022-07-11 13:35:00,11.62,11.63,11.6,11.62,106893.0,6.7909,6.7967,6.7792,6.7909,106893.0
2022-07-11 13:40:00,11.62,11.63,11.6,11.61,126390.0,6.7909,6.7967,6.7792,6.785,126390.0
2022-07-11 13:45:00,11.61,11.61,11.59,11.59,120449.0,6.785,6.785,6.7733,6.7733,120449.0
2022-07-11 13:50:00,11.59,11.62,11.58,11.61,244686.0,6.7733,6.7909,6.7675,6.785,244686.0
2022-07-11 13:55:00,11.61,11.62,11.59,11.61,179540.0,6.785,6.7909,6.7733,6.785,179540.0
2022-07-11 14:00:00,11.61,11.62,11.58,11.59,171845.0,6.785,6.7909,6.7675,6.7733,171845.0
2022-07-11 14:05:00,11.58,11.6,11.56,11.57,201901.0,6.7675,6.7792,6.7558,6.7616,201901.0
2022-07-11 14:10:00,11.56,11.57,11.53,11.54,153366.0,6.7558,6.7616,6.7383,6.7441,153366.0
2022-07-11 14:15:00,11.54,11.55,11.53,11.54,123335.0,6.7441,6.75,6.7383,6.7441,123335.0
2022-07-11 14:20:00,11.54,11.55,11.53,11.55,84386.0,6.7441,6.75,6.7383,6.75,84386.0
2022-07-11 14:25:00,11.55,11.57,11.52,11.56,194871.0,6.75,6.7616,6.7324,6.7558,194871.0
2022-07-11 14:30:00,11.56,11.57,11.54,11.54,157621.0,6.7558,6.7616,6.7441,6.7441,157621.0
2022-07-11 14:35:00,11.54,11.58,11.54,11.58,173324.0,6.7441,6.7675,6.7441,6.7675,173324.0
2022-07-11 14:40:00,11.58,11.6,11.57,11.59,117751.0,6.7675,6.7792,6.7616,6.7733,117751.0
2022-07-11 14:45:00,11.59,11.6,11.58,11.59,111738.0,6.7733,6.7792,6.7675,6.7733,111738.0
2022-07-11 14:50:00,11.59,11.59,11.55,11.55,248027.0,6.7733,6.7733,6.75,6.75,248027.0
2022-07-11 14:55:00,11.55,11.56,11.53,11.54,149192.0,6.75,6.7558,6.7383,6.7441,149192.0
2022-07-11 15:00:00,11.53,11.56,11.53,11.54,162737.0,6.7383,6.7558,6.7383,6.7441,162737.0
2022-07-11 15:05:00,11.54,11.57,11.54,11.56,255468.0,6.7441,6.7616,6.7441,6.7558,255468.0
2022-07-11 15:10:00,11.56,11.57,11.55,11.57,110423.0,6.7558,6.7616,6.75,6.7616,110423.0
2022-07-11 15:15:00,11.57,11.57,11.55,11.55,106025.0,6.7616,6.7616,6.75,6.75,106025.0
2022-07-11 15:20:00,11.56,11.57,11.55,11.55,111734.0,6.7558,6.7616,6.75,6.75,111734.0
2022-07-11 15:25:00,11.55,11.57,11.54,11.56,188398.0,6.75,6.7616,6.7441,6.7558,188398.0
2022-07-11 15:30:00,11.57,11.57,11.56,11.57,122489.0,6.7616,6.7616,6.7558,6.7616,122489.0
2022-07-11 15:35:00,11.57,11.57,11.55,11.56,166647.0,6.7616,6.7616,6.75,6.7558,166647.0
2022-07-11 15:40:00,11.56,11.56,11.54,11.54,220505.0,6.7558,6.7558,6.7441,6.7441,220505.0
2022-07-11 15:45:00,11.54,11.55,11.52,11.54,452863.0,6.7441,6.75,6.7324,6.7441,452863.0
2022-07-11 15:50:00,11.53,11.55,11.52,11.54,726796.0,6.7383,6.75,6.7324,6.7441,726796.0
2022-07-11 15:55:00,11.54,11.57,11.54,11.55,1371024.0,6.7441,6.7616,6.7441,6.75,1371024.0
2022-07-12 09:30:00,11.25,11.34,11.21,11.28,812889.0,6.5746,6.6272,6.5513,6.5922,812889.0
2022-07-12 09:35:00,11.28,11.36,11.26,11.33,483531.0,6.5922,6.6389,6.5805,6.6214,483531.0
2022-07-12 09:40:00,11.33,11.38,11.32,11.34,265382.0,6.6214,6.6506,6.6155,6.6272,265382.0
2022-07-12 09:45:00,11.34,11.34,11.23,11.23,561645.0,6.6272,6.6272,6.5629,6.5629,561645.0
2022-07-12 09:50:00,11.23,11.24,11.2,11.24,309089.0,6.5629,6.5688,6.5454,6.5688,309089.0
2022-07-12 09:55:00,11.24,11.28,11.21,11.23,209608.0,6.5688,6.5922,6.5513,6.5629,209608.0
2022-07-12 10:00:00,11.23,11.23,11.17,11.21,356818.0,6.5629,6.5629,6.5279,6.5513,356818.0
2022-07-12 10:05:00,11.21,11.25,11.19,11.21,266731.0,6.5513,6.5746,6.5396,6.5513,266731.0
2022-07-12 10:10:00,11.21,11.25,11.2,11.24,645478.0,6.5513,6.5746,6.5454,6.5688,645478.0
2022-07-12 10:15:00,11.25,11.31,11.24,11.26,372525.0,6.5746,6.6097,6.5688,6.5805,372525.0
2022-07-12 10:20:00,11.26,11.3,11.24,11.26,187626.0,6.5805,6.6039,6.5688,6.5805,187626.0
2022-07-12 10:25:00,11.27,11.3,11.23,11.24,172058.0,6.5863,6.6039,6.5629,6.5688,172058.0
2022-07-12 10:30:00,11.23,11.26,11.2,11.22,232195.0,6.5629,6.5805,6.5454,6.5571,232195.0
2022-07-12 10:35:00,11.21,11.28,11.21,11.25,154918.0,6.5513,6.5922,6.5513,6.5746,154918.0
2022-07-12 10:40:00,11.25,11.27,11.22,11.26,151619.0,6.5746,6.5863,6.5571,6.5805,151619.0
2022-07-12 10:45:00,11.27,11.29,11.22,11.25,174250.0,6.5863,6.598,6.5571,6.5746,174250.0
2022-07-12 10:50:00,11.25,11.26,11.21,11.22,272433.0,6.5746,6.5805,6.5513,6.5571,272433.0
2022-07-12 10:55:00,11.22,11.26,11.22,11.25,69203.0,6.5571,6.5805,6.5571,6.5746,69203.0
2022-07-12 11:00:00,11.25,11.25,11.22,11.24,121022.0,6.5746,6.5746,6.5571,6.5688,121022.0
2022-07-12 11:05:00,11.24,11.26,11.22,11.24,525447.0,6.5688,6.5805,6.5571,6.5688,525447.0
2022-07-12 11:10:00,11.24,11.3,11.24,11.28,89684.0,6.5688,6.6039,6.5688,6.5922,89684.0
2022-07-12 11:15:00,11.29,11.29,11.23,11.26,187914.0,6.598,6.598,6.5629,6.5805,187914.0
2022-07-12 11:20:00,11.26,11.31,11.25,11.3,148501.0,6.5805,6.6097,6.5746,6.6039,148501.0
2022-07-12 11:25:00,11.3,11.31,11.27,11.29,185590.0,6.6039,6.6097,6.5863,6.598,185590.0
2022-07-12 11:30:00,11.29,11.31,11.27,11.29,203256.0,6.598,6.6097,6.5863,6.598,203256.0
2022-07-12 11:35:00,11.29,11.3,11.27,11.29,255129.0,6.598,6.6039,6.5863,6.598,255129.0
2022-07-12 11:40:00,11.29,11.29,11.25,11.28,143852.0,6.598,6.598,6.5746,6.5922,143852.0
2022-07-12 11:45:00,11.27,11.28,11.25,11.26,73197.0,6.5863,6.5922,6.5746,6.5805,73197.0
2022-07-12 11:50:00,11.26,11.27,11.24,11.26,151667.0,6.5805,6.5863,6.5688,6.5805,151667.0
2022-07-12 11:55:00,11.26,11.27,11.25,11.27,66474.0,6.5805,6.5863,6.5746,6.5863,66474.0
2022-07-12 12:00:00,11.27,11.28,11.24,11.25,145674.0,6.5863,6.5922,6.5688,6.5746,145674.0
2022-07-12 12:05:00,11.25,11.27,11.24,11.25,52229.0,6.5746,6.5863,6.5688,6.5746,52229.0
2022-07-12 12:10:00,11.25,11.26,11.23,11.26,122456.0,6.5746,6.5805,6.5629,6.5805,122456.0
2022-07-12 12:15:00,11.27,11.29,11.24,11.25,236037.0,6.5863,6.598,6.5688,6.5746,236037.0
2022-07-12 12:20:00,11.25,11.26,11.24,11.26,93703.0,6.5746,6.5805,6.5688,6.5805,93703.0
2022-07-12 12:25:00,11.26,11.26,11.24,11.24,137171.0,6.5805,6.5805,6.5688,6.5688,137171.0
2022-07-12 12:30:00,11.24,11.25,11.22,11.25,126312.0,6.5688,6.5746,6.5571,6.5746,126312.0
2022-07-12 12:35:00,11.25,11.27,11.24,11.26,122489.0,6.5746,6.5863,6.5688,6.5805,122489.0
2022-07-12 12:40:00,11.25,11.26,11.24,11.25,72649.0,6.5746,6.5805,6.5688,6.5746,72649.0
2022-07-12 12:45:00,11.25,11.25,11.23,11.25,86850.0,6.5746,6.5746,6.5629,6.5746,86850.0
2022-07-12 12:50:00,11.24,11.24,11.21,11.21,95905.0,6.5688,6.5688,6.5513,6.5513,95905.0
2022-07-12 12:55:00,11.21,11.23,11.2,11.22,128155.0,6.5513,6.5629,6.5454,6.5571,128155.0
2022-07-12 13:00:00,11.22,11.23,11.19,11.21,369546.0,6.5571,6.5629,6.5396,6.5513,369546.0
2022-07-12 13:05:00,11.21,11.24,11.2,11.23,133977.0,6.5513,6.5688,6.5454,6.5629,133977.0
2022-07-12 13:10:00,11.23,11.23,11.2,11.21,128127.0,6.5629,6.5629,6.5454,6.5513,128127.0
2022-07-12 13:15:00,11.21,11.21,11.19,11.21,93254.0,6.5513,6.5513,6.5396,6.5513,93254.0
2022-07-12 13:20:00,11.2,11.22,11.2,11.21,65937.0,6.5454,6.5571,6.5454,6.5513,65937.0
2022-07-12 13:25:00,11.21,11.23,11.2,11.22,106503.0,6.5513,6.5629,6.5454,6.5571,106503.0
2022-07-12 13:30:00,11.22,11.23,11.21,11.21,127393.0,6.5571,6.5629,6.5513,6.5513,127393.0
2022-07-12 13:35:00,11.21,11.24,11.21,11.23,114995.0,6.5513,6.5688,6.5513,6.5629,114995.0
2022-07-12 13:40:00,11.23,11.24,11.22,11.23,79326.0,6.5629,6.5688,6.5571,6.5629,79326.0
2022-07-12 13:45:00,11.23,11.27,11.23,11.26,198045.0,6.5629,6.5863,6.5629,6.5805,198045.0
2022-07-12 13:50:00,11.26,11.28,11.24,11.28,181126.0,6.5805,6.5922,6.5688,6.5922,181126.0
2022-07-12 13:55:00,11.28,11.3,11.27,11.29,86614.0,6.5922,6.6039,6.5863,6.598,86614.0
2022-07-12 14:00:00,11.29,11.29,11.27,11.28,215875.0,6.598,6.598,6.5863,6.5922,215875.0
2022-07-12 14:05:00,11.29,11.29,11.27,11.28,105874.0,6.598,6.598,6.5863,6.5922,105874.0
2022-07-12 14:10:00,11.28,11.31,11.27,11.3,214995.0,6.5922,6.6097,6.5863,6.6039,214995.0
2022-07-12 14:15:00,11.3,11.31,11.29,11.3,133532.0,6.6039,6.6097,6.598,6.6039,133532.0
2022-07-12 14:20:00,11.31,11.33,11.3,11.3,141875.0,6.6097,6.6214,6.6039,6.6039,141875.0
2022-07-12 14:25:00,11.3,11.31,11.29,11.3,59072.0,6.6039,6.6097,6.598,6.6039,59072.0
2022-07-12 14:30:00,11.3,11.31,11.28,11.29,204636.0,6.6039,6.6097,6.5922,6.598,204636.0
2022-07-12 14:35:00,11.29,11.3,11.28,11.29,188957.0,6.598,6.6039,6.5922,6.598,188957.0
2022-07-12 14:40:00,11.29,11.29,11.28,11.28,52810.0,6.598,6.598,6.5922,6.5922,52810.0
2022-07-12 14:45:00,11.28,11.29,11.27,11.28,63238.0,6.5922,6.598,6.5863,6.5922,63238.0
2022-07-12 14:50:00,11.28,11.29,11.24,11.25,221591.0,6.5922,6.598,6.5688,6.5746,221591.0
2022-07-12 14:55:00,11.25,11.25,11.23,11.23,161988.0,6.5746,6.5746,6.5629,6.5629,161988.0
2022-07-12 15:00:00,11.23,11.23,11.2,11.21,98862.0,6.5629,6.5629,6.5454,6.5513,98862.0
2022-07-12 15:05:00,11.21,11.21,11.19,11.2,275637.0,6.5513,6.5513,6.5396,6.5454,275637.0
2022-07-12 15:10:00,11.19,11.21,11.19,11.21,125906.0,6.5396,6.5513,6.5396,6.5513,125906.0
2022-07-12 15:15:00,11.21,11.21,11.18,11.21,205402.0,6.5513,6.5513,6.5337,6.5513,205402.0
2022-07-12 15:20:00,11.2,11.21,11.19,11.2,194702.0,6.5454,6.5513,6.5396,6.5454,194702.0
2022-07-12 15:25:00,11.2,11.22,11.19,11.21,249269.0,6.5454,6.5571,6.5396,6.5513,249269.0
2022-07-12 15:30:00,11.2,11.22,11.19,11.2,323270.0,6.5454,6.5571,6.5396,6.5454,323270.0
2022-07-12 15:35:00,11.2,11.21,11.19,11.21,477973.0,6.5454,6.5513,6.5396,6.5513,477973.0
2022-07-12 15:40:00,11.21,11.24,11.2,11.22,507450.0,6.5513,6.5688,6.5454,6.5571,507450.0
2022-07-12 15:45:00,11.23,11.25,11.22,11.24,255748.0,6.5629,6.5746,6.5571,6.5688,255748.0
2022-07-12 15:50:00,11.24,11.26,11.22,11.26,726247.0,6.5688,6.5805,6.5571,6.5805,726247.0
2022-07-12 15:55:00,11.26,11.26,11.22,11.24,948398.0,6.5805,6.5805,6.5571,6.5688,948398.0
2022-07-13 09:30:00,11.17,11.27,11.14,11.23,728761.0,6.5279,6.5863,6.5103,6.5629,728761.0
2022-07-13 09:35:00,11.23,11.29,11.19,11.25,562112.0,6.5629,6.598,6.5396,6.5746,562112.0
2022-07-13 09:40:00,11.26,11.32,11.25,11.3,336239.0,6.5805,6.6155,6.5746,6.6039,336239.0
2022-07-13 09:45:00,11.3,11.34,11.25,11.33,403787.0,6.6039,6.6272,6.5746,6.6214,403787.0
2022-07-13 09:50:00,11.33,11.35,11.3,11.32,222429.0,6.6214,6.6331,6.6039,6.6155,222429.0
2022-07-13 09:55:00,11.32,11.34,11.28,11.28,233017.0,6.6155,6.6272,6.5922,6.5922,233017.0
2022-07-13 10:00:00,11.29,11.3,11.23,11.25,414182.0,6.598,6.6039,6.5629,6.5746,414182.0
2022-07-13 10:05:00,11.25,11.27,11.17,11.19,132120.0,6.5746,6.5863,6.5279,6.5396,132120.0
2022-07-13 10:10:00,11.19,11.21,11.18,11.18,223044.0,6.5396,6.5513,6.5337,6.5337,223044.0
2022-07-13 10:15:00,11.18,11.22,11.16,11.19,106796.0,6.5337,6.5571,6.522,6.5396,106796.0
2022-07-13 10:20:00,11.2,11.21,11.15,11.2,187196.0,6.5454,6.5513,6.5162,6.5454,187196.0
2022-07-13 10:25:00,11.2,11.26,11.2,11.26,178207.0,6.5454,6.5805,6.5454,6.5805,178207.0
2022-07-13 10:30:00,11.25,11.29,11.2,11.26,282968.0,6.5746,6.598,6.5454,6.5805,282968.0
2022-07-13 10:35:00,11.27,11.32,11.26,11.32,192675.0,6.5863,6.6155,6.5805,6.6155,192675.0
2022-07-13 10:40:00,11.33,11.39,11.32,11.38,316260.0,6.6214,6.6564,6.6155,6.6506,316260.0
2022-07-13 10:45:00,11.39,11.41,11.35,11.41,356297.0,6.6564,6.6681,6.6331,6.6681,356297.0
2022-07-13 10:50:00,11.41,11.46,11.41,11.44,221585.0,6.6681,6.6974,6.6681,6.6857,221585.0
2022-07-13 10:55:00,11.43,11.45,11.4,11.43,181162.0,6.6798,6.6915,6.6623,6.6798,181162.0
2022-07-13 11:00:00,11.43,11.44,11.4,11.43,100897.0,6.6798,6.6857,6.6623,6.6798,100897.0
2022-07-13 11:05:00,11.43,11.48,11.42,11.44,297040.0,6.6798,6.709,6.674,6.6857,297040.0
2022-07-13 11:10:00,11.45,11.47,11.42,11.45,166643.0,6.6915,6.7032,6.674,6.6915,166643.0
2022-07-13 11:15:00,11.45,11.46,11.41,11.41,281429.0,6.6915,6.6974,6.6681,6.6681,281429.0
2022-07-13 11:20:00,11.41,11.43,11.38,11.38,236751.0,6.6681,6.6798,6.6506,6.6506,236751.0
2022-07-13 11:25:00,11.38,11.4,11.35,11.37,219306.0,6.6506,6.6623,6.6331,6.6448,219306.0
2022-07-13 11:30:00,11.37,11.39,11.36,11.37,211166.0,6.6448,6.6564,6.6389,6.6448,211166.0
2022-07-13 11:35:00,11.37,11.39,11.36,11.39,166932.0,6.6448,6.6564,6.6389,6.6564,166932.0
2022-07-13 11:40:00,11.38,11.43,11.38,11.4,230693.0,6.6506,6.6798,6.6506,6.6623,230693.0
2022-07-13 11:45:00,11.4,11.41,11.38,11.39,354858.0,6.6623,6.6681,6.6506,6.6564,354858.0
2022-07-13 11:50:00,11.4,11.42,11.36,11.37,329381.0,6.6623,6.674,6.6389,6.6448,329381.0
2022-07-13 11:55:00,11.36,11.37,11.34,11.35,155705.0,6.6389,6.6448,6.6272,6.6331,155705.0
2022-07-13 12:00:00,11.35,11.38,11.34,11.36,167877.0,6.6331,6.6506,6.6272,6.6389,167877.0
2022-07-13 12:05:00,11.36,11.42,11.36,11.4,165670.0,6.6389,6.674,6.6389,6.6623,165670.0
2022-07-13 12:10:00,11.39,11.4,11.35,11.37,204316.0,6.6564,6.6623,6.6331,6.6448,204316.0
2022-07-13 12:15:00,11.36,11.37,11.34,11.37,129437.0,6.6389,6.6448,6.6272,6.6448,129437.0
2022-07-13 12:20:00,11.37,11.38,11.35,11.38,124390.0,6.6448,6.6506,6.6331,6.6506,124390.0
2022-07-13 12:25:00,11.38,11.4,11.36,11.4,307883.0,6.6506,6.6623,6.6389,6.6623,307883.0
2022-07-13 12:30:00,11.4,11.42,11.39,11.42,151910.0,6.6623,6.674,6.6564,6.674,151910.0
2022-07-13 12:35:00,11.42,11.43,11.39,11.4,218205.0,6.674,6.6798,6.6564,6.6623,218205.0
2022-07-13 12:40:00,11.41,11.41,11.37,11.38,189538.0,6.6681,6.6681,6.6448,6.6506,189538.0
2022-07-13 12:45:00,11.39,11.42,11.38,11.42,208822.0,6.6564,6.674,6.6506,6.674,208822.0
2022-07-13 12:50:00,11.42,11.43,11.39,11.42,162657.0,6.674,6.6798,6.6564,6.674,162657.0
2022-07-13 12:55:00,11.42,11.42,11.4,11.41,130148.0,6.674,6.674,6.6623,6.6681,130148.0
2022-07-13 13:00:00,11.41,11.45,11.4,11.42,333538.0,6.6681,6.6915,6.6623,6.674,333538.0
2022-07-13 13:05:00,11.42,11.44,11.39,11.4,165410.0,6.674,6.6857,6.6564,6.6623,165410.0
2022-07-13 13:10:00,11.4,11.46,11.39,11.45,248306.0,6.6623,6.6974,6.6564,6.6915,248306.0
2022-07-13 13:15:00,11.46,11.46,11.4,11.42,251120.0,6.6974,6.6974,6.6623,6.674,251120.0
2022-07-13 13:20:00,11.42,11.44,11.41,11.44,141163.0,6.674,6.6857,6.6681,6.6857,141163.0
2022-07-13 13:25:00,11.44,11.44,11.41,11.44,214446.0,6.6857,6.6857,6.6681,6.6857,214446.0
2022-07-13 13:30:00,11.44,11.46,11.42,11.46,230575.0,6.6857,6.6974,6.674,6.6974,230575.0
2022-07-13 13:35:00,11.46,11.46,11.42,11.43,120087.0,6.6974,6.6974,6.674,6.6798,120087.0
2022-07-13 13:40:00,11.42,11.45,11.42,11.44,241314.0,6.674,6.6915,6.674,6.6857,241314.0
2022-07-13 13:45:00,11.45,11.48,11.44,11.48,233998.0,6.6915,6.709,6.6857,6.709,233998.0
2022-07-13 13:50:00,11.47,11.48,11.45,11.46,299229.0,6.7032,6.709,6.6915,6.6974,299229.0
2022-07-13 13:55:00,11.45,11.46,11.44,11.46,110839.0,6.6915,6.6974,6.6857,6.6974,110839.0
2022-07-13 14:00:00,11.46,11.46,11.36,11.38,473243.0,6.6974,6.6974,6.6389,6.6506,473243.0
2022-07-13 14:05:00,11.38,11.43,11.37,11.4,524619.0,6.6506,6.6798,6.6448,6.6623,524619.0
2022-07-13 14:10:00,11.4,11.45,11.39,11.44,374972.0,6.6623,6.6915,6.6564,6.6857,374972.0
2022-07-13 14:15:00,11.45,11.45,11.42,11.45,372757.0,6.6915,6.6915,6.674,6.6915,372757.0
2022-07-13 14:20:00,11.45,11.47,11.43,11.46,386765.0,6.6915,6.7032,6.6798,6.6974,386765.0
2022-07-13 14:25:00,11.46,11.49,11.44,11.48,326635.0,6.6974,6.7149,6.6857,6.709,326635.0
2022-07-13 14:30:00,11.48,11.5,11.47,11.49,175889.0,6.709,6.7207,6.7032,6.7149,175889.0
2022-07-13 14:35:00,11.49,11.5,11.46,11.49,216104.0,6.7149,6.7207,6.6974,6.7149,216104.0
2022-07-13 14:40:00,11.49,11.49,11.46,11.46,153366.0,6.7149,6.7149,6.6974,6.6974,153366.0
2022-07-13 14:45:00,11.46,11.48,11.44,11.44,194257.0,6.6974,6.709,6.6857,6.6857,194257.0
2022-07-13 14:50:00,11.45,11.46,11.43,11.43,108168.0,6.6915,6.6974,6.6798,6.6798,108168.0
2022-07-13 14:55:00,11.43,11.45,11.4,11.45,397390.0,6.6798,6.6915,6.6623,6.6915,397390.0
2022-07-13 15:00:00,11.45,11.46,11.43,11.44,184676.0,6.6915,6.6974,6.6798,6.6857,184676.0
2022-07-13 15:05:00,11.44,11.44,11.39,11.4,237064.0,6.6857,6.6857,6.6564,6.6623,237064.0
2022-07-13 15:10:00,11.4,11.41,11.38,11.39,182214.0,6.6623,6.6681,6.6506,6.6564,182214.0
2022-07-13 15:15:00,11.39,11.4,11.37,11.37,188452.0,6.6564,6.6623,6.6448,6.6448,188452.0
2022-07-13 15:20:00,11.38,11.39,11.37,11.37,237176.0,6.6506,6.6564,6.6448,6.6448,237176.0
2022-07-13 15:25:00,11.37,11.38,11.36,11.37,318379.0,6.6448,6.6506,6.6389,6.6448,318379.0
2022-07-13 15:30:00,11.37,11.37,11.32,11.33,404780.0,6.6448,6.6448,6.6155,6.6214,404780.0
2022-07-13 15:35:00,11.33,11.36,11.32,11.36,334783.0,6.6214,6.6389,6.6155,6.6389,334783.0
2022-07-13 15:40:00,11.36,11.36,11.33,11.34,291627.0,6.6389,6.6389,6.6214,6.6272,291627.0
2022-07-13 15:45:00,11.33,11.34,11.31,11.32,732210.0,6.6214,6.6272,6.6097,6.6155,732210.0
2022-07-13 15:50:00,11.32,11.33,11.3,11.33,460344.0,6.6155,6.6214,6.6039,6.6214,460344.0
2022-07-13 15:55:00,11.33,11.35,11.31,11.34,1002305.0,6.6214,6.6331,6.6097,6.6272,1002305.0
2022-07-14 09:30:00,10.93,10.95,10.83,10.86,884723.0,6.3876,6.3993,6.3292,6.3467,884723.0
2022-07-14 09:35:00,10.86,10.89,10.78,10.79,585934.0,6.3467,6.3642,6.3,6.3058,585934.0
2022-07-14 09:40:00,10.79,10.82,10.75,10.78,658806.0,6.3058,6.3233,6.2824,6.3,658806.0
2022-07-14 09:45:00,10.78,10.83,10.76,10.8,427771.0,6.3,6.3292,6.2883,6.3116,427771.0
2022-07-14 09:50:00,10.79,10.91,10.79,10.87,436179.0,6.3058,6.3759,6.3058,6.3526,436179.0
2022-07-14 09:55:00,10.87,10.88,10.84,10.85,416105.0,6.3526,6.3584,6.335,6.3409,416105.0
2022-07-14 10:00:00,10.85,10.85,10.77,10.78,210479.0,6.3409,6.3409,6.2941,6.3,210479.0
2022-07-14 10:05:00,10.78,10.79,10.76,10.77,204951.0,6.3,6.3058,6.2883,6.2941,204951.0
2022-07-14 10:10:00,10.77,10.81,10.75,10.8,240300.0,6.2941,6.3175,6.2824,6.3116,240300.0
2022-07-14 10:15:00,10.8,10.85,10.78,10.85,175744.0,6.3116,6.3409,6.3,6.3409,175744.0
2022-07-14 10:20:00,10.85,10.87,10.8,10.84,253865.0,6.3409,6.3526,6.3116,6.335,253865.0
2022-07-14 10:25:00,10.84,10.89,10.82,10.88,158512.0,6.335,6.3642,6.3233,6.3584,158512.0
2022-07-14 10:30:00,10.87,10.89,10.79,10.79,248157.0,6.3526,6.3642,6.3058,6.3058,248157.0
2022-07-14 10:35:00,10.8,10.85,10.77,10.85,184520.0,6.3116,6.3409,6.2941,6.3409,184520.0
2022-07-14 10:40:00,10.85,10.89,10.84,10.88,194986.0,6.3409,6.3642,6.335,6.3584,194986.0
2022-07-14 10:45:00,10.87,10.9,10.85,10.9,191018.0,6.3526,6.3701,6.3409,6.3701,191018.0
2022-07-14 10:50:00,10.91,10.97,10.9,10.96,463649.0,6.3759,6.411,6.3701,6.4052,463649.0
2022-07-14 10:55:00,10.96,10.96,10.9,10.91,199238.0,6.4052,6.4052,6.3701,6.3759,199238.0
2022-07-14 11:00:00,10.91,10.99,10.89,10.97,206636.0,6.3759,6.4227,6.3642,6.411,206636.0
2022-07-14 11:05:00,10.97,11.0,10.95,10.99,131755.0,6.411,6.4285,6.3993,6.4227,131755.0
2022-07-14 11:10:00,10.99,10.99,10.92,10.94,149287.0,6.4227,6.4227,6.3818,6.3935,149287.0
2022-07-14 11:15:00,10.93,10.96,10.9,10.96,146040.0,6.3876,6.4052,6.3701,6.4052,146040.0
2022-07-14 11:20:00,10.96,10.96,10.91,10.91,222252.0,6.4052,6.4052,6.3759,6.3759,222252.0
2022-07-14 11:25:00,10.92,10.94,10.91,10.92,105883.0,6.3818,6.3935,6.3759,6.3818,105883.0
2022-07-14 11:30:00,10.93,10.93,10.89,10.92,302000.0,6.3876,6.3876,6.3642,6.3818,302000.0
2022-07-14 11:35:00,10.92,10.98,10.9,10.97,364086.0,6.3818,6.4168,6.3701,6.411,364086.0
2022-07-14 11:40:00,10.97,11.01,10.96,11.01,259796.0,6.411,6.4344,6.4052,6.4344,259796.0
2022-07-14 11:45:00,11.01,11.02,10.98,11.01,164112.0,6.4344,6.4402,6.4168,6.4344,164112.0
2022-07-14 11:50:00,11.01,11.03,10.98,10.98,271452.0,6.4344,6.4461,6.4168,6.4168,271452.0
2022-07-14 11:55:00,10.98,10.99,10.95,10.96,192554.0,6.4168,6.4227,6.3993,6.4052,192554.0
2022-07-14 12:00:00,10.96,10.97,10.91,10.92,169923.0,6.4052,6.411,6.3759,6.3818,169923.0
2022-07-14 12:05:00,10.92,10.94,10.91,10.92,123241.0,6.3818,6.3935,6.3759,6.3818,123241.0
2022-07-14 12:10:00,10.92,10.95,10.91,10.94,166757.0,6.3818,6.3993,6.3759,6.3935,166757.0
2022-07-14 12:15:00,10.94,10.96,10.93,10.96,275708.0,6.3935,6.4052,6.3876,6.4052,275708.0
2022-07-14 12:20:00,10.95,10.96,10.91,10.92,204158.0,6.3993,6.4052,6.3759,6.3818,204158.0
2022-07-14 12:25:00,10.91,10.92,10.88,10.89,213967.0,6.3759,6.3818,6.3584,6.3642,213967.0
2022-07-14 12:30:00,10.89,10.93,10.88,10.9,224024.0,6.3642,6.3876,6.3584,6.3701,224024.0
2022-07-14 12:35:00,10.91,10.93,10.89,10.93,115653.0,6.3759,6.3876,6.3642,6.3876,115653.0
2022-07-14 12:40:00,10.92,10.93,10.9,10.93,126741.0,6.3818,6.3876,6.3701,6.3876,126741.0
2022-07-14 12:45:00,10.93,10.94,10.87,10.87,176651.0,6.3876,6.3935,6.3526,6.3526,176651.0
2022-07-14 12:50:00,10.87,10.91,10.87,10.89,259359.0,6.3526,6.3759,6.3526,6.3642,259359.0
2022-07-14 12:55:00,10.89,10.9,10.86,10.88,169269.0,6.3642,6.3701,6.3467,6.3584,169269.0
2022-07-14 13:00:00,10.89,10.91,10.87,10.9,259285.0,6.3642,6.3759,6.3526,6.3701,259285.0
2022-07-14 13:05:00,10.9,10.92,10.88,10.92,125603.0,6.3701,6.3818,6.3584,6.3818,125603.0
2022-07-14 13:10:00,10.92,10.92,10.89,10.91,74156.0,6.3818,6.3818,6.3642,6.3759,74156.0
2022-07-14 13:15:00,10.91,10.96,10.9,10.95,208354.0,6.3759,6.4052,6.3701,6.3993,208354.0
2022-07-14 13:20:00,10.95,10.97,10.94,10.95,104710.0,6.3993,6.411,6.3935,6.3993,104710.0
2022-07-14 13:25:00,10.96,10.97,10.93,10.94,167391.0,6.4052,6.411,6.3876,6.3935,167391.0
2022-07-14 13:30:00,10.94,10.95,10.91,10.91,113503.0,6.3935,6.3993,6.3759,6.3759,113503.0
2022-07-14 13:35:00,10.91,10.94,10.91,10.93,92492.0,6.3759,6.3935,6.3759,6.3876,92492.0
2022-07-14 13:40:00,10.93,10.95,10.91,10.93,126473.0,6.3876,6.3993,6.3759,6.3876,126473.0
2022-07-14 13:45:00,10.93,10.94,10.92,10.92,50583.0,6.3876,6.3935,6.3818,6.3818,50583.0
2022-07-14 13:50:00,10.93,10.94,10.89,10.9,91952.0,6.3876,6.3935,6.3642,6.3701,91952.0
2022-07-14 13:55:00,10.9,10.92,10.89,10.91,98891.0,6.3701,6.3818,6.3642,6.3759,98891.0
2022-07-14 14:00:00,10.92,10.93,10.9,10.92,142399.0,6.3818,6.3876,6.3701,6.3818,142399.0
2022-07-14 14:05:00,10.92,10.95,10.91,10.93,158017.0,6.3818,6.3993,6.3759,6.3876,158017.0
2022-07-14 14:10:00,10.93,10.94,10.91,10.93,110196.0,6.3876,6.3935,6.3759,6.3876,110196.0
2022-07-14 14:15:00,10.93,10.95,10.91,10.95,128196.0,6.3876,6.3993,6.3759,6.3993,128196.0
2022-07-14 14:20:00,10.95,10.96,10.93,10.93,373497.0,6.3993,6.4052,6.3876,6.3876,373497.0
2022-07-14 14:25:00,10.93,10.94,10.91,10.92,498652.0,6.3876,6.3935,6.3759,6.3818,498652.0
2022-07-14 14:30:00,10.93,10.93,10.91,10.92,87767.0,6.3876,6.3876,6.3759,6.3818,87767.0
2022-07-14 14:35:00,10.92,10.97,10.91,10.97,139151.0,6.3818,6.411,6.3759,6.411,139151.0
2022-07-14 14:40:00,10.97,10.98,10.94,10.94,430834.0,6.411,6.4168,6.3935,6.3935,430834.0
2022-07-14 14:45:00,10.95,10.96,10.94,10.96,125306.0,6.3993,6.4052,6.3935,6.4052,125306.0
2022-07-14 14:50:00,10.96,10.96,10.92,10.93,79032.0,6.4052,6.4052,6.3818,6.3876,79032.0
2022-07-14 14:55:00,10.92,10.95,10.92,10.94,103855.0,6.3818,6.3993,6.3818,6.3935,103855.0
2022-07-14 15:00:00,10.93,10.94,10.91,10.91,53194.0,6.3876,6.3935,6.3759,6.3759,53194.0
2022-07-14 15:05:00,10.91,10.93,10.9,10.91,213148.0,6.3759,6.3876,6.3701,6.3759,213148.0
2022-07-14 15:10:00,10.91,10.94,10.9,10.94,246355.0,6.3759,6.3935,6.3701,6.3935,246355.0
2022-07-14 15:15:00,10.94,10.96,10.92,10.96,281932.0,6.3935,6.4052,6.3818,6.4052,281932.0
2022-07-14 15:20:00,10.96,10.97,10.95,10.96,147358.0,6.4052,6.411,6.3993,6.4052,147358.0
2022-07-14 15:25:00,10.96,10.97,10.95,10.96,176721.0,6.4052,6.411,6.3993,6.4052,176721.0
2022-07-14 15:30:00,10.96,10.96,10.94,10.96,229935.0,6.4052,6.4052,6.3935,6.4052,229935.0
2022-07-14 15:35:00,10.95,10.96,10.92,10.93,405710.0,6.3993,6.4052,6.3818,6.3876,405710.0
2022-07-14 15:40:00,10.92,10.94,10.9,10.92,753116.0,6.3818,6.3935,6.3701,6.3818,753116.0
2022-07-14 15:45:00,10.92,10.93,10.9,10.92,816306.0,6.3818,6.3876,6.3701,6.3818,816306.0
2022-07-14 15:50:00,10.91,10.93,10.9,10.91,860238.0,6.3759,6.3876,6.3701,6.3759,860238.0
2022-07-14 15:55:00,10.9,10.92,10.88,10.91,2167032.0,6.3701,6.3818,6.3584,6.3759,2167032.0
2022-07-15 09:30:00,10.98,11.05,10.91,10.92,564008.0,6.4168,6.4577,6.3759,6.3818,564008.0
2022-07-15 09:35:00,10.93,11.0,10.92,11.0,867228.0,6.3876,6.4285,6.3818,6.4285,867228.0
2022-07-15 09:40:00,11.0,11.01,10.93,11.0,882284.0,6.4285,6.4344,6.3876,6.4285,882284.0
2022-07-15 09:45:00,11.01,11.02,10.96,11.0,429005.0,6.4344,6.4402,6.4052,6.4285,429005.0
2022-07-15 09:50:00,11.0,11.0,10.92,10.93,316953.0,6.4285,6.4285,6.3818,6.3876,316953.0
2022-07-15 09:55:00,10.93,10.97,10.92,10.96,212419.0,6.3876,6.411,6.3818,6.4052,212419.0
2022-07-15 10:00:00,10.96,11.03,10.96,11.02,437402.0,6.4052,6.4461,6.4052,6.4402,437402.0
2022-07-15 10:05:00,11.02,11.06,10.99,11.04,287881.0,6.4402,6.4636,6.4227,6.4519,287881.0
2022-07-15 10:10:00,11.04,11.09,11.02,11.07,249843.0,6.4519,6.4811,6.4402,6.4694,249843.0
2022-07-15 10:15:00,11.07,11.07,11.04,11.06,321689.0,6.4694,6.4694,6.4519,6.4636,321689.0
2022-07-15 10:20:00,11.06,11.09,11.03,11.06,196291.0,6.4636,6.4811,6.4461,6.4636,196291.0
2022-07-15 10:25:00,11.07,11.11,11.06,11.1,188631.0,6.4694,6.4928,6.4636,6.487,188631.0
2022-07-15 10:30:00,11.1,11.15,11.08,11.13,314648.0,6.487,6.5162,6.4753,6.5045,314648.0
2022-07-15 10:35:00,11.13,11.16,11.12,11.13,259247.0,6.5045,6.522,6.4987,6.5045,259247.0
2022-07-15 10:40:00,11.13,11.15,11.1,11.1,155542.0,6.5045,6.5162,6.487,6.487,155542.0
2022-07-15 10:45:00,11.11,11.13,11.08,11.1,154309.0,6.4928,6.5045,6.4753,6.487,154309.0
2022-07-15 10:50:00,11.11,11.14,11.09,11.13,145296.0,6.4928,6.5103,6.4811,6.5045,145296.0
2022-07-15 10:55:00,11.13,11.14,11.11,11.13,115324.0,6.5045,6.5103,6.4928,6.5045,115324.0
2022-07-15 11:00:00,11.13,11.16,11.12,11.16,256025.0,6.5045,6.522,6.4987,6.522,256025.0
2022-07-15 11:05:00,11.15,11.16,11.13,11.15,281140.0,6.5162,6.522,6.5045,6.5162,281140.0
2022-07-15 11:10:00,11.15,11.15,11.1,11.12,240463.0,6.5162,6.5162,6.487,6.4987,240463.0
2022-07-15 11:15:00,11.12,11.12,11.1,11.12,128835.0,6.4987,6.4987,6.487,6.4987,128835.0
2022-07-15 11:20:00,11.12,11.14,11.1,11.11,136888.0,6.4987,6.5103,6.487,6.4928,136888.0
2022-07-15 11:25:00,11.1,11.15,11.1,11.14,288994.0,6.487,6.5162,6.487,6.5103,288994.0
2022-07-15 11:30:00,11.14,11.15,11.12,11.14,364461.0,6.5103,6.5162,6.4987,6.5103,364461.0
2022-07-15 11:35:00,11.13,11.15,11.12,11.14,187761.0,6.5045,6.5162,6.4987,6.5103,187761.0
2022-07-15 11:40:00,11.15,11.15,11.1,11.11,241349.0,6.5162,6.5162,6.487,6.4928,241349.0
2022-07-15 11:45:00,11.12,11.13,11.1,11.1,328970.0,6.4987,6.5045,6.487,6.487,328970.0
2022-07-15 11:50:00,11.1,11.12,11.09,11.1,230196.0,6.487,6.4987,6.4811,6.487,230196.0
2022-07-15 11:55:00,11.09,11.1,11.08,11.1,167002.0,6.4811,6.487,6.4753,6.487,167002.0
2022-07-15 12:00:00,11.09,11.1,11.06,11.07,268424.0,6.4811,6.487,6.4636,6.4694,268424.0
2022-07-15 12:05:00,11.07,11.09,11.06,11.09,105779.0,6.4694,6.4811,6.4636,6.4811,105779.0
2022-07-15 12:10:00,11.09,11.11,11.08,11.11,85024.0,6.4811,6.4928,6.4753,6.4928,85024.0
2022-07-15 12:15:00,11.11,11.13,11.1,11.12,80028.0,6.4928,6.5045,6.487,6.4987,80028.0
2022-07-15 12:20:00,11.12,11.12,11.09,11.1,128389.0,6.4987,6.4987,6.4811,6.487,128389.0
2022-07-15 12:25:00,11.1,11.11,11.09,11.1,146090.0,6.487,6.4928,6.4811,6.487,146090.0
2022-07-15 12:30:00,11.11,11.11,11.09,11.1,72981.0,6.4928,6.4928,6.4811,6.487,72981.0
2022-07-15 12:35:00,11.09,11.11,11.09,11.1,48246.0,6.4811,6.4928,6.4811,6.487,48246.0
2022-07-15 12:40:00,11.11,11.12,11.09,11.12,178461.0,6.4928,6.4987,6.4811,6.4987,178461.0
2022-07-15 12:45:00,11.12,11.13,11.11,11.13,93191.0,6.4987,6.5045,6.4928,6.5045,93191.0
2022-07-15 12:50:00,11.13,11.13,11.12,11.12,30712.0,6.5045,6.5045,6.4987,6.4987,30712.0
2022-07-15 12:55:00,11.13,11.14,11.12,11.13,31038.0,6.5045,6.5103,6.4987,6.5045,31038.0
2022-07-15 13:00:00,11.13,11.15,11.13,11.15,66852.0,6.5045,6.5162,6.5045,6.5162,66852.0
2022-07-15 13:05:00,11.15,11.16,11.14,11.15,156971.0,6.5162,6.522,6.5103,6.5162,156971.0
2022-07-15 13:10:00,11.15,11.15,11.14,11.15,34519.0,6.5162,6.5162,6.5103,6.5162,34519.0
2022-07-15 13:15:00,11.15,11.15,11.14,11.15,25278.0,6.5162,6.5162,6.5103,6.5162,25278.0
2022-07-15 13:20:00,11.15,11.15,11.12,11.13,104416.0,6.5162,6.5162,6.4987,6.5045,104416.0
2022-07-15 13:25:00,11.13,11.13,11.11,11.12,79836.0,6.5045,6.5045,6.4928,6.4987,79836.0
2022-07-15 13:30:00,11.12,11.13,11.11,11.13,117577.0,6.4987,6.5045,6.4928,6.5045,117577.0
2022-07-15 13:35:00,11.13,11.13,11.11,11.13,198341.0,6.5045,6.5045,6.4928,6.5045,198341.0
2022-07-15 13:40:00,11.13,11.14,11.12,11.13,81146.0,6.5045,6.5103,6.4987,6.5045,81146.0
2022-07-15 13:45:00,11.13,11.14,11.12,11.13,108720.0,6.5045,6.5103,6.4987,6.5045,108720.0
2022-07-15 13:50:00,11.13,11.17,11.13,11.15,197442.0,6.5045,6.5279,6.5045,6.5162,197442.0
2022-07-15 13:55:00,11.15,11.16,11.13,11.15,86796.0,6.5162,6.522,6.5045,6.5162,86796.0
2022-07-15 14:00:00,11.15,11.15,11.13,11.13,65889.0,6.5162,6.5162,6.5045,6.5045,65889.0
2022-07-15 14:05:00,11.14,11.14,11.13,11.14,129635.0,6.5103,6.5103,6.5045,6.5103,129635.0
2022-07-15 14:10:00,11.14,11.16,11.14,11.16,64122.0,6.5103,6.522,6.5103,6.522,64122.0
2022-07-15 14:15:00,11.16,11.18,11.16,11.18,110993.0,6.522,6.5337,6.522,6.5337,110993.0
2022-07-15 14:20:00,11.18,11.19,11.17,11.19,106924.0,6.5337,6.5396,6.5279,6.5396,106924.0
2022-07-15 14:25:00,11.18,11.19,11.16,11.18,174140.0,6.5337,6.5396,6.522,6.5337,174140.0
2022-07-15 14:30:00,11.18,11.18,11.16,11.17,73560.0,6.5337,6.5337,6.522,6.5279,73560.0
2022-07-15 14:35:00,11.17,11.17,11.16,11.17,36863.0,6.5279,6.5279,6.522,6.5279,36863.0
2022-07-15 14:40:00,11.17,11.19,11.16,11.18,127174.0,6.5279,6.5396,6.522,6.5337,127174.0
2022-07-15 14:45:00,11.19,11.2,11.18,11.2,98019.0,6.5396,6.5454,6.5337,6.5454,98019.0
2022-07-15 14:50:00,11.2,11.21,11.19,11.2,239316.0,6.5454,6.5513,6.5396,6.5454,239316.0
2022-07-15 14:55:00,11.2,11.2,11.18,11.2,134773.0,6.5454,6.5454,6.5337,6.5454,134773.0
2022-07-15 15:00:00,11.2,11.2,11.17,11.18,158307.0,6.5454,6.5454,6.5279,6.5337,158307.0
2022-07-15 15:05:00,11.18,11.18,11.17,11.18,43604.0,6.5337,6.5337,6.5279,6.5337,43604.0
2022-07-15 15:10:00,11.18,11.18,11.16,11.17,83539.0,6.5337,6.5337,6.522,6.5279,83539.0
2022-07-15 15:15:00,11.17,11.18,11.15,11.16,196191.0,6.5279,6.5337,6.5162,6.522,196191.0
2022-07-15 15:20:00,11.17,11.19,11.16,11.18,200225.0,6.5279,6.5396,6.522,6.5337,200225.0
2022-07-15 15:25:00,11.18,11.18,11.17,11.18,62202.0,6.5337,6.5337,6.5279,6.5337,62202.0
2022-07-15 15:30:00,11.18,11.18,11.16,11.17,286660.0,6.5337,6.5337,6.522,6.5279,286660.0
2022-07-15 15:35:00,11.17,11.19,11.16,11.17,361147.0,6.5279,6.5396,6.522,6.5279,361147.0
2022-07-15 15:40:00,11.17,11.19,11.17,11.18,358020.0,6.5279,6.5396,6.5279,6.5337,358020.0
2022-07-15 15:45:00,11.18,11.19,11.17,11.19,275364.0,6.5337,6.5396,6.5279,6.5396,275364.0
2022-07-15 15:50:00,11.19,11.21,11.18,11.21,881679.0,6.5396,6.5513,6.5337,6.5513,881679.0
2022-07-15 15:55:00,11.21,11.24,11.2,11.24,987377.0,6.5513,6.5688,6.5454,6.5688,987377.0
2022-07-18 09:30:00,11.45,11.58,11.44,11.56,1134551.0,6.6915,6.7675,6.6857,6.7558,1134551.0
2022-07-18 09:35:00,11.56,11.61,11.54,11.6,675086.0,6.7558,6.785,6.7441,6.7792,675086.0
2022-07-18 09:40:00,11.6,11.62,11.56,11.62,348649.0,6.7792,6.7909,6.7558,6.7909,348649.0
2022-07-18 09:45:00,11.62,11.63,11.51,11.51,340782.0,6.7909,6.7967,6.7266,6.7266,340782.0
2022-07-18 09:50:00,11.52,11.59,11.51,11.58,201951.0,6.7324,6.7733,6.7266,6.7675,201951.0
2022-07-18 09:55:00,11.59,11.62,11.58,11.59,128687.0,6.7733,6.7909,6.7675,6.7733,128687.0
2022-07-18 10:00:00,11.58,11.6,11.54,11.58,293746.0,6.7675,6.7792,6.7441,6.7675,293746.0
2022-07-18 10:05:00,11.58,11.6,11.55,11.55,109696.0,6.7675,6.7792,6.75,6.75,109696.0
2022-07-18 10:10:00,11.56,11.58,11.52,11.57,227149.0,6.7558,6.7675,6.7324,6.7616,227149.0
2022-07-18 10:15:00,11.58,11.67,11.58,11.65,219272.0,6.7675,6.8201,6.7675,6.8084,219272.0
2022-07-18 10:20:00,11.65,11.66,11.62,11.63,413638.0,6.8084,6.8142,6.7909,6.7967,413638.0
2022-07-18 10:25:00,11.64,11.64,11.57,11.59,191746.0,6.8026,6.8026,6.7616,6.7733,191746.0
2022-07-18 10:30:00,11.58,11.6,11.56,11.57,187273.0,6.7675,6.7792,6.7558,6.7616,187273.0
2022-07-18 10:35:00,11.57,11.6,11.55,11.6,177884.0,6.7616,6.7792,6.75,6.7792,177884.0
2022-07-18 10:40:00,11.6,11.64,11.59,11.63,122325.0,6.7792,6.8026,6.7733,6.7967,122325.0
2022-07-18 10:45:00,11.63,11.65,11.6,11.61,148733.0,6.7967,6.8084,6.7792,6.785,148733.0
2022-07-18 10:50:00,11.61,11.63,11.6,11.63,273675.0,6.785,6.7967,6.7792,6.7967,273675.0
2022-07-18 10:55:00,11.62,11.64,11.61,11.62,285180.0,6.7909,6.8026,6.785,6.7909,285180.0
2022-07-18 11:00:00,11.62,11.62,11.58,11.59,172795.0,6.7909,6.7909,6.7675,6.7733,172795.0
2022-07-18 11:05:00,11.59,11.59,11.55,11.56,187098.0,6.7733,6.7733,6.75,6.7558,187098.0
2022-07-18 11:10:00,11.55,11.57,11.54,11.57,124551.0,6.75,6.7616,6.7441,6.7616,124551.0
2022-07-18 11:15:00,11.56,11.57,11.55,11.55,145688.0,6.7558,6.7616,6.75,6.75,145688.0
2022-07-18 11:20:00,11.55,11.57,11.55,11.56,109729.0,6.75,6.7616,6.75,6.7558,109729.0
2022-07-18 11:25:00,11.56,11.56,11.54,11.54,64273.0,6.7558,6.7558,6.7441,6.7441,64273.0
2022-07-18 11:30:00,11.54,11.57,11.54,11.57,206381.0,6.7441,6.7616,6.7441,6.7616,206381.0
2022-07-18 11:35:00,11.57,11.59,11.55,11.59,134373.0,6.7616,6.7733,6.75,6.7733,134373.0
2022-07-18 11:40:00,11.59,11.59,11.56,11.57,123538.0,6.7733,6.7733,6.7558,6.7616,123538.0
2022-07-18 11:45:00,11.57,11.57,11.54,11.54,107856.0,6.7616,6.7616,6.7441,6.7441,107856.0
2022-07-18 11:50:00,11.54,11.57,11.54,11.57,138994.0,6.7441,6.7616,6.7441,6.7616,138994.0
2022-07-18 11:55:00,11.57,11.57,11.55,11.55,74462.0,6.7616,6.7616,6.75,6.75,74462.0
2022-07-18 12:00:00,11.55,11.56,11.54,11.54,95183.0,6.75,6.7558,6.7441,6.7441,95183.0
2022-07-18 12:05:00,11.54,11.56,11.53,11.55,93618.0,6.7441,6.7558,6.7383,6.75,93618.0
2022-07-18 12:10:00,11.55,11.58,11.55,11.58,26878.0,6.75,6.7675,6.75,6.7675,26878.0
2022-07-18 12:15:00,11.58,11.58,11.56,11.58,154737.0,6.7675,6.7675,6.7558,6.7675,154737.0
2022-07-18 12:20:00,11.58,11.59,11.57,11.58,106567.0,6.7675,6.7733,6.7616,6.7675,106567.0
2022-07-18 12:25:00,11.58,11.59,11.57,11.59,47128.0,6.7675,6.7733,6.7616,6.7733,47128.0
2022-07-18 12:30:00,11.59,11.59,11.57,11.58,139856.0,6.7733,6.7733,6.7616,6.7675,139856.0
2022-07-18 12:35:00,11.58,11.59,11.57,11.59,33233.0,6.7675,6.7733,6.7616,6.7733,33233.0
2022-07-18 12:40:00,11.59,11.59,11.57,11.58,18126.0,6.7733,6.7733,6.7616,6.7675,18126.0
2022-07-18 12:45:00,11.57,11.57,11.55,11.57,91772.0,6.7616,6.7616,6.75,6.7616,91772.0
2022-07-18 12:50:00,11.57,11.59,11.56,11.58,66693.0,6.7616,6.7733,6.7558,6.7675,66693.0
2022-07-18 12:55:00,11.58,11.58,11.55,11.57,142502.0,6.7675,6.7675,6.75,6.7616,142502.0
2022-07-18 13:00:00,11.58,11.6,11.57,11.59,95760.0,6.7675,6.7792,6.7616,6.7733,95760.0
2022-07-18 13:05:00,11.59,11.6,11.58,11.59,86694.0,6.7733,6.7792,6.7675,6.7733,86694.0
2022-07-18 13:10:00,11.6,11.62,11.58,11.62,164767.0,6.7792,6.7909,6.7675,6.7909,164767.0
2022-07-18 13:15:00,11.62,11.62,11.6,11.61,126301.0,6.7909,6.7909,6.7792,6.785,126301.0
2022-07-18 13:20:00,11.61,11.63,11.6,11.63,161470.0,6.785,6.7967,6.7792,6.7967,161470.0
2022-07-18 13:25:00,11.62,11.65,11.62,11.63,108237.0,6.7909,6.8084,6.7909,6.7967,108237.0
2022-07-18 13:30:00,11.64,11.65,11.61,11.61,215455.0,6.8026,6.8084,6.785,6.785,215455.0
2022-07-18 13:35:00,11.62,11.62,11.57,11.59,205176.0,6.7909,6.7909,6.7616,6.7733,205176.0
2022-07-18 13:40:00,11.59,11.6,11.55,11.55,234751.0,6.7733,6.7792,6.75,6.75,234751.0
2022-07-18 13:45:00,11.55,11.57,11.52,11.52,291365.0,6.75,6.7616,6.7324,6.7324,291365.0
2022-07-18 13:50:00,11.52,11.54,11.51,11.53,158169.0,6.7324,6.7441,6.7266,6.7383,158169.0
2022-07-18 13:55:00,11.54,11.54,11.46,11.46,327764.0,6.7441,6.7441,6.6974,6.6974,327764.0
2022-07-18 14:00:00,11.46,11.49,11.46,11.48,411250.0,6.6974,6.7149,6.6974,6.709,411250.0
2022-07-18 14:05:00,11.48,11.49,11.46,11.49,150750.0,6.709,6.7149,6.6974,6.7149,150750.0
2022-07-18 14:10:00,11.49,11.49,11.47,11.49,161125.0,6.7149,6.7149,6.7032,6.7149,161125.0
2022-07-18 14:15:00,11.49,11.51,11.47,11.49,142260.0,6.7149,6.7266,6.7032,6.7149,142260.0
2022-07-18 14:20:00,11.49,11.49,11.45,11.47,146558.0,6.7149,6.7149,6.6915,6.7032,146558.0
2022-07-18 14:25:00,11.48,11.49,11.45,11.47,169596.0,6.709,6.7149,6.6915,6.7032,169596.0
2022-07-18 14:30:00,11.46,11.49,11.46,11.49,290507.0,6.6974,6.7149,6.6974,6.7149,290507.0
2022-07-18 14:35:00,11.49,11.51,11.48,11.5,199338.0,6.7149,6.7266,6.709,6.7207,199338.0
2022-07-18 14:40:00,11.5,11.51,11.46,11.48,246067.0,6.7207,6.7266,6.6974,6.709,246067.0
2022-07-18 14:45:00,11.48,11.5,11.46,11.48,303831.0,6.709,6.7207,6.6974,6.709,303831.0
2022-07-18 14:50:00,11.48,11.49,11.47,11.49,187829.0,6.709,6.7149,6.7032,6.7149,187829.0
2022-07-18 14:55:00,11.49,11.5,11.47,11.49,127118.0,6.7149,6.7207,6.7032,6.7149,127118.0
2022-07-18 15:00:00,11.49,11.52,11.48,11.5,325044.0,6.7149,6.7324,6.709,6.7207,325044.0
2022-07-18 15:05:00,11.5,11.52,11.5,11.52,84337.0,6.7207,6.7324,6.7207,6.7324,84337.0
2022-07-18 15:10:00,11.52,11.52,11.49,11.51,129275.0,6.7324,6.7324,6.7149,6.7266,129275.0
2022-07-18 15:15:00,11.51,11.53,11.5,11.53,144670.0,6.7266,6.7383,6.7207,6.7383,144670.0
2022-07-18 15:20:00,11.53,11.54,11.51,11.52,236721.0,6.7383,6.7441,6.7266,6.7324,236721.0
2022-07-18 15:25:00,11.52,11.52,11.48,11.48,316879.0,6.7324,6.7324,6.709,6.709,316879.0
2022-07-18 15:30:00,11.48,11.48,11.45,11.46,179513.0,6.709,6.709,6.6915,6.6974,179513.0
2022-07-18 15:35:00,11.46,11.47,11.44,11.45,304107.0,6.6974,6.7032,6.6857,6.6915,304107.0
2022-07-18 15:40:00,11.45,11.46,11.44,11.45,254405.0,6.6915,6.6974,6.6857,6.6915,254405.0
2022-07-18 15:45:00,11.44,11.45,11.43,11.43,208903.0,6.6857,6.6915,6.6798,6.6798,208903.0
2022-07-18 15:50:00,11.44,11.47,11.43,11.47,445487.0,6.6857,6.7032,6.6798,6.7032,445487.0
2022-07-18 15:55:00,11.46,11.48,11.46,11.48,676885.0,6.6974,6.709,6.6974,6.709,676885.0
2022-07-19 09:30:00,11.55,11.68,11.55,11.67,378922.0,6.75,6.8259,6.75,6.8201,378922.0
2022-07-19 09:35:00,11.67,11.71,11.66,11.7,198060.0,6.8201,6.8435,6.8142,6.8376,198060.0
2022-07-19 09:40:00,11.71,11.73,11.69,11.7,182304.0,6.8435,6.8551,6.8318,6.8376,182304.0
2022-07-19 09:45:00,11.7,11.71,11.62,11.67,237493.0,6.8376,6.8435,6.7909,6.8201,237493.0
2022-07-19 09:50:00,11.68,11.71,11.63,11.66,232639.0,6.8259,6.8435,6.7967,6.8142,232639.0
2022-07-19 09:55:00,11.65,11.67,11.61,11.66,152219.0,6.8084,6.8201,6.785,6.8142,152219.0
2022-07-19 10:00:00,11.67,11.67,11.61,11.62,211434.0,6.8201,6.8201,6.785,6.7909,211434.0
2022-07-19 10:05:00,11.61,11.62,11.58,11.6,153093.0,6.785,6.7909,6.7675,6.7792,153093.0
2022-07-19 10:10:00,11.6,11.65,11.6,11.62,273090.0,6.7792,6.8084,6.7792,6.7909,273090.0
2022-07-19 10:15:00,11.62,11.65,11.59,11.65,96934.0,6.7909,6.8084,6.7733,6.8084,96934.0
2022-07-19 10:20:00,11.64,11.67,11.63,11.66,159348.0,6.8026,6.8201,6.7967,6.8142,159348.0
2022-07-19 10:25:00,11.67,11.7,11.67,11.69,109816.0,6.8201,6.8376,6.8201,6.8318,109816.0
2022-07-19 10:30:00,11.69,11.69,11.66,11.68,80916.0,6.8318,6.8318,6.8142,6.8259,80916.0
2022-07-19 10:35:00,11.68,11.68,11.63,11.64,83122.0,6.8259,6.8259,6.7967,6.8026,83122.0
2022-07-19 10:40:00,11.65,11.65,11.61,11.63,125981.0,6.8084,6.8084,6.785,6.7967,125981.0
2022-07-19 10:45:00,11.64,11.65,11.61,11.63,59548.0,6.8026,6.8084,6.785,6.7967,59548.0
2022-07-19 10:50:00,11.63,11.66,11.63,11.63,70009.0,6.7967,6.8142,6.7967,6.7967,70009.0
2022-07-19 10:55:00,11.63,11.64,11.6,11.6,131552.0,6.7967,6.8026,6.7792,6.7792,131552.0
2022-07-19 11:00:00,11.61,11.64,11.59,11.6,202358.0,6.785,6.8026,6.7733,6.7792,202358.0
2022-07-19 11:05:00,11.61,11.64,11.6,11.64,75331.0,6.785,6.8026,6.7792,6.8026,75331.0
2022-07-19 11:10:00,11.63,11.65,11.61,11.62,263896.0,6.7967,6.8084,6.785,6.7909,263896.0
2022-07-19 11:15:00,11.62,11.62,11.59,11.61,118482.0,6.7909,6.7909,6.7733,6.785,118482.0
2022-07-19 11:20:00,11.6,11.61,11.59,11.6,116553.0,6.7792,6.785,6.7733,6.7792,116553.0
2022-07-19 11:25:00,11.6,11.62,11.59,11.6,127475.0,6.7792,6.7909,6.7733,6.7792,127475.0
2022-07-19 11:30:00,11.6,11.64,11.6,11.63,187202.0,6.7792,6.8026,6.7792,6.7967,187202.0
2022-07-19 11:35:00,11.63,11.65,11.63,11.65,222611.0,6.7967,6.8084,6.7967,6.8084,222611.0
2022-07-19 11:40:00,11.64,11.66,11.63,11.64,96325.0,6.8026,6.8142,6.7967,6.8026,96325.0
2022-07-19 11:45:00,11.64,11.66,11.62,11.65,73616.0,6.8026,6.8142,6.7909,6.8084,73616.0
2022-07-19 11:50:00,11.65,11.65,11.63,11.63,54050.0,6.8084,6.8084,6.7967,6.7967,54050.0
2022-07-19 11:55:00,11.63,11.66,11.63,11.66,50747.0,6.7967,6.8142,6.7967,6.8142,50747.0
2022-07-19 12:00:00,11.66,11.66,11.64,11.66,126387.0,6.8142,6.8142,6.8026,6.8142,126387.0
2022-07-19 12:05:00,11.66,11.66,11.63,11.63,206785.0,6.8142,6.8142,6.7967,6.7967,206785.0
2022-07-19 12:10:00,11.64,11.65,11.63,11.64,128065.0,6.8026,6.8084,6.7967,6.8026,128065.0
2022-07-19 12:15:00,11.64,11.67,11.63,11.67,231689.0,6.8026,6.8201,6.7967,6.8201,231689.0
2022-07-19 12:20:00,11.66,11.69,11.66,11.69,465273.0,6.8142,6.8318,6.8142,6.8318,465273.0
2022-07-19 12:25:00,11.69,11.7,11.68,11.7,242993.0,6.8318,6.8376,6.8259,6.8376,242993.0
2022-07-19 12:30:00,11.7,11.72,11.69,11.71,248471.0,6.8376,6.8493,6.8318,6.8435,248471.0
2022-07-19 12:35:00,11.71,11.74,11.71,11.74,103824.0,6.8435,6.861,6.8435,6.861,103824.0
2022-07-19 12:40:00,11.73,11.75,11.71,11.72,212429.0,6.8551,6.8668,6.8435,6.8493,212429.0
2022-07-19 12:45:00,11.72,11.74,11.71,11.73,171986.0,6.8493,6.861,6.8435,6.8551,171986.0
2022-07-19 12:50:00,11.73,11.76,11.72,11.74,220298.0,6.8551,6.8727,6.8493,6.861,220298.0
2022-07-19 12:55:00,11.74,11.75,11.72,11.74,312020.0,6.861,6.8668,6.8493,6.861,312020.0
2022-07-19 13:00:00,11.74,11.77,11.72,11.75,630820.0,6.861,6.8785,6.8493,6.8668,630820.0
2022-07-19 13:05:00,11.75,11.76,11.73,11.75,245107.0,6.8668,6.8727,6.8551,6.8668,245107.0
2022-07-19 13:10:00,11.75,11.76,11.74,11.74,203864.0,6.8668,6.8727,6.861,6.861,203864.0
2022-07-19 13:15:00,11.74,11.75,11.73,11.74,65002.0,6.861,6.8668,6.8551,6.861,65002.0
2022-07-19 13:20:00,11.74,11.76,11.73,11.75,44934.0,6.861,6.8727,6.8551,6.8668,44934.0
2022-07-19 13:25:00,11.75,11.76,11.73,11.74,163492.0,6.8668,6.8727,6.8551,6.861,163492.0
2022-07-19 13:30:00,11.74,11.77,11.73,11.75,120017.0,6.861,6.8785,6.8551,6.8668,120017.0
2022-07-19 13:35:00,11.76,11.79,11.74,11.78,234136.0,6.8727,6.8902,6.861,6.8844,234136.0
2022-07-19 13:40:00,11.77,11.8,11.75,11.75,395334.0,6.8785,6.8961,6.8668,6.8668,395334.0
2022-07-19 13:45:00,11.75,11.77,11.74,11.76,157544.0,6.8668,6.8785,6.861,6.8727,157544.0
2022-07-19 13:50:00,11.76,11.76,11.74,11.75,158737.0,6.8727,6.8727,6.861,6.8668,158737.0
2022-07-19 13:55:00,11.75,11.76,11.73,11.73,210412.0,6.8668,6.8727,6.8551,6.8551,210412.0
2022-07-19 14:00:00,11.74,11.75,11.73,11.75,180647.0,6.861,6.8668,6.8551,6.8668,180647.0
2022-07-19 14:05:00,11.75,11.75,11.73,11.75,116685.0,6.8668,6.8668,6.8551,6.8668,116685.0
2022-07-19 14:10:00,11.75,11.76,11.73,11.74,92669.0,6.8668,6.8727,6.8551,6.861,92669.0
2022-07-19 14:15:00,11.74,11.74,11.72,11.74,108615.0,6.861,6.861,6.8493,6.861,108615.0
2022-07-19 14:20:00,11.74,11.74,11.71,11.72,97795.0,6.861,6.861,6.8435,6.8493,97795.0
2022-07-19 14:25:00,11.72,11.73,11.69,11.69,70389.0,6.8493,6.8551,6.8318,6.8318,70389.0
2022-07-19 14:30:00,11.7,11.72,11.68,11.7,263200.0,6.8376,6.8493,6.8259,6.8376,263200.0
2022-07-19 14:35:00,11.7,11.7,11.68,11.69,128307.0,6.8376,6.8376,6.8259,6.8318,128307.0
2022-07-19 14:40:00,11.68,11.69,11.67,11.67,184506.0,6.8259,6.8318,6.8201,6.8201,184506.0
2022-07-19 14:45:00,11.67,11.68,11.64,11.67,214427.0,6.8201,6.8259,6.8026,6.8201,214427.0
2022-07-19 14:50:00,11.67,11.69,11.66,11.69,119318.0,6.8201,6.8318,6.8142,6.8318,119318.0
2022-07-19 14:55:00,11.68,11.7,11.67,11.7,120437.0,6.8259,6.8376,6.8201,6.8376,120437.0
2022-07-19 15:00:00,11.7,11.71,11.68,11.7,171773.0,6.8376,6.8435,6.8259,6.8376,171773.0
2022-07-19 15:05:00,11.69,11.71,11.69,11.69,208497.0,6.8318,6.8435,6.8318,6.8318,208497.0
2022-07-19 15:10:00,11.7,11.7,11.66,11.67,181608.0,6.8376,6.8376,6.8142,6.8201,181608.0
2022-07-19 15:15:00,11.67,11.68,11.65,11.66,173947.0,6.8201,6.8259,6.8084,6.8142,173947.0
2022-07-19 15:20:00,11.67,11.68,11.66,11.67,177600.0,6.8201,6.8259,6.8142,6.8201,177600.0
2022-07-19 15:25:00,11.67,11.68,11.66,11.67,269588.0,6.8201,6.8259,6.8142,6.8201,269588.0
2022-07-19 15:30:00,11.67,11.67,11.63,11.63,325281.0,6.8201,6.8201,6.7967,6.7967,325281.0
2022-07-19 15:35:00,11.63,11.66,11.63,11.66,276407.0,6.7967,6.8142,6.7967,6.8142,276407.0
2022-07-19 15:40:00,11.66,11.67,11.65,11.67,443235.0,6.8142,6.8201,6.8084,6.8201,443235.0
2022-07-19 15:45:00,11.66,11.67,11.65,11.65,271939.0,6.8142,6.8201,6.8084,6.8084,271939.0
2022-07-19 15:50:00,11.65,11.67,11.65,11.66,553048.0,6.8084,6.8201,6.8084,6.8142,553048.0
2022-07-19 15:55:00,11.66,11.68,11.66,11.67,703946.0,6.8142,6.8259,6.8142,6.8201,703946.0
2022-07-20 09:30:00,11.65,11.74,11.64,11.74,760387.0,6.8084,6.861,6.8026,6.861,760387.0
2022-07-20 09:35:00,11.75,11.77,11.7,11.71,220975.0,6.8668,6.8785,6.8376,6.8435,220975.0
2022-07-20 09:40:00,11.71,11.73,11.65,11.65,421637.0,6.8435,6.8551,6.8084,6.8084,421637.0
2022-07-20 09:45:00,11.66,11.66,11.6,11.64,211327.0,6.8142,6.8142,6.7792,6.8026,211327.0
2022-07-20 09:50:00,11.63,11.68,11.61,11.65,254570.0,6.7967,6.8259,6.785,6.8084,254570.0
2022-07-20 09:55:00,11.65,11.67,11.61,11.62,328236.0,6.8084,6.8201,6.785,6.7909,328236.0
2022-07-20 10:00:00,11.62,11.63,11.58,11.62,232359.0,6.7909,6.7967,6.7675,6.7909,232359.0
2022-07-20 10:05:00,11.62,11.62,11.56,11.59,252371.0,6.7909,6.7909,6.7558,6.7733,252371.0
2022-07-20 10:10:00,11.59,11.6,11.55,11.56,171930.0,6.7733,6.7792,6.75,6.7558,171930.0
2022-07-20 10:15:00,11.57,11.59,11.54,11.58,166893.0,6.7616,6.7733,6.7441,6.7675,166893.0
2022-07-20 10:20:00,11.58,11.61,11.58,11.6,110252.0,6.7675,6.785,6.7675,6.7792,110252.0
2022-07-20 10:25:00,11.61,11.63,11.58,11.6,339242.0,6.785,6.7967,6.7675,6.7792,339242.0
2022-07-20 10:30:00,11.59,11.61,11.57,11.59,119223.0,6.7733,6.785,6.7616,6.7733,119223.0
2022-07-20 10:35:00,11.59,11.62,11.58,11.6,242139.0,6.7733,6.7909,6.7675,6.7792,242139.0
2022-07-20 10:40:00,11.6,11.63,11.57,11.63,461515.0,6.7792,6.7967,6.7616,6.7967,461515.0
2022-07-20 10:45:00,11.63,11.7,11.62,11.7,340982.0,6.7967,6.8376,6.7909,6.8376,340982.0
2022-07-20 10:50:00,11.7,11.71,11.68,11.71,698224.0,6.8376,6.8435,6.8259,6.8435,698224.0
2022-07-20 10:55:00,11.71,11.71,11.66,11.67,172911.0,6.8435,6.8435,6.8142,6.8201,172911.0
2022-07-20 11:00:00,11.68,11.68,11.62,11.63,202428.0,6.8259,6.8259,6.7909,6.7967,202428.0
2022-07-20 11:05:00,11.64,11.64,11.59,11.62,213678.0,6.8026,6.8026,6.7733,6.7909,213678.0
2022-07-20 11:10:00,11.62,11.65,11.62,11.63,196985.0,6.7909,6.8084,6.7909,6.7967,196985.0
2022-07-20 11:15:00,11.63,11.63,11.6,11.62,202057.0,6.7967,6.7967,6.7792,6.7909,202057.0
2022-07-20 11:20:00,11.62,11.62,11.59,11.6,183339.0,6.7909,6.7909,6.7733,6.7792,183339.0
2022-07-20 11:25:00,11.6,11.62,11.58,11.62,176817.0,6.7792,6.7909,6.7675,6.7909,176817.0
2022-07-20 11:30:00,11.61,11.62,11.58,11.59,103460.0,6.785,6.7909,6.7675,6.7733,103460.0
2022-07-20 11:35:00,11.59,11.6,11.57,11.58,99952.0,6.7733,6.7792,6.7616,6.7675,99952.0
2022-07-20 11:40:00,11.58,11.6,11.56,11.6,167227.0,6.7675,6.7792,6.7558,6.7792,167227.0
2022-07-20 11:45:00,11.6,11.62,11.6,11.62,105637.0,6.7792,6.7909,6.7792,6.7909,105637.0
2022-07-20 11:50:00,11.61,11.64,11.6,11.63,113287.0,6.785,6.8026,6.7792,6.7967,113287.0
2022-07-20 11:55:00,11.62,11.63,11.61,11.62,154916.0,6.7909,6.7967,6.785,6.7909,154916.0
2022-07-20 12:00:00,11.62,11.63,11.61,11.63,74845.0,6.7909,6.7967,6.785,6.7967,74845.0
2022-07-20 12:05:00,11.63,11.66,11.62,11.66,151462.0,6.7967,6.8142,6.7909,6.8142,151462.0
2022-07-20 12:10:00,11.66,11.68,11.65,11.66,115163.0,6.8142,6.8259,6.8084,6.8142,115163.0
2022-07-20 12:15:00,11.66,11.67,11.64,11.66,223261.0,6.8142,6.8201,6.8026,6.8142,223261.0
2022-07-20 12:20:00,11.66,11.67,11.65,11.65,75874.0,6.8142,6.8201,6.8084,6.8084,75874.0
2022-07-20 12:25:00,11.65,11.68,11.64,11.67,252705.0,6.8084,6.8259,6.8026,6.8201,252705.0
2022-07-20 12:30:00,11.66,11.67,11.65,11.67,247065.0,6.8142,6.8201,6.8084,6.8201,247065.0
2022-07-20 12:35:00,11.67,11.68,11.65,11.67,287203.0,6.8201,6.8259,6.8084,6.8201,287203.0
2022-07-20 12:40:00,11.67,11.69,11.61,11.62,235337.0,6.8201,6.8318,6.785,6.7909,235337.0
2022-07-20 12:45:00,11.62,11.63,11.59,11.6,300393.0,6.7909,6.7967,6.7733,6.7792,300393.0
2022-07-20 12:50:00,11.6,11.64,11.6,11.63,231112.0,6.7792,6.8026,6.7792,6.7967,231112.0
2022-07-20 12:55:00,11.63,11.68,11.62,11.66,224933.0,6.7967,6.8259,6.7909,6.8142,224933.0
2022-07-20 13:00:00,11.66,11.67,11.61,11.61,302090.0,6.8142,6.8201,6.785,6.785,302090.0
2022-07-20 13:05:00,11.61,11.63,11.58,11.6,381423.0,6.785,6.7967,6.7675,6.7792,381423.0
2022-07-20 13:10:00,11.6,11.61,11.57,11.6,162048.0,6.7792,6.785,6.7616,6.7792,162048.0
2022-07-20 13:15:00,11.59,11.62,11.58,11.61,220152.0,6.7733,6.7909,6.7675,6.785,220152.0
2022-07-20 13:20:00,11.62,11.64,11.6,11.62,269680.0,6.7909,6.8026,6.7792,6.7909,269680.0
2022-07-20 13:25:00,11.62,11.63,11.6,11.63,182458.0,6.7909,6.7967,6.7792,6.7967,182458.0
2022-07-20 13:30:00,11.63,11.64,11.6,11.62,352585.0,6.7967,6.8026,6.7792,6.7909,352585.0
2022-07-20 13:35:00,11.61,11.62,11.58,11.61,123995.0,6.785,6.7909,6.7675,6.785,123995.0
2022-07-20 13:40:00,11.61,11.62,11.59,11.6,137979.0,6.785,6.7909,6.7733,6.7792,137979.0
2022-07-20 13:45:00,11.61,11.61,11.57,11.58,129188.0,6.785,6.785,6.7616,6.7675,129188.0
2022-07-20 13:50:00,11.58,11.59,11.56,11.58,229644.0,6.7675,6.7733,6.7558,6.7675,229644.0
2022-07-20 13:55:00,11.57,11.58,11.52,11.54,293334.0,6.7616,6.7675,6.7324,6.7441,293334.0
2022-07-20 14:00:00,11.54,11.57,11.53,11.54,177985.0,6.7441,6.7616,6.7383,6.7441,177985.0
2022-07-20 14:05:00,11.55,11.55,11.53,11.54,104974.0,6.75,6.75,6.7383,6.7441,104974.0
2022-07-20 14:10:00,11.54,11.55,11.52,11.54,200853.0,6.7441,6.75,6.7324,6.7441,200853.0
2022-07-20 14:15:00,11.54,11.54,11.53,11.54,101881.0,6.7441,6.7441,6.7383,6.7441,101881.0
2022-07-20 14:20:00,11.54,11.58,11.54,11.57,123917.0,6.7441,6.7675,6.7441,6.7616,123917.0
2022-07-20 14:25:00,11.57,11.6,11.56,11.6,210111.0,6.7616,6.7792,6.7558,6.7792,210111.0
2022-07-20 14:30:00,11.6,11.6,11.58,11.6,143258.0,6.7792,6.7792,6.7675,6.7792,143258.0
2022-07-20 14:35:00,11.6,11.62,11.59,11.6,87450.0,6.7792,6.7909,6.7733,6.7792,87450.0
2022-07-20 14:40:00,11.6,11.62,11.59,11.62,281207.0,6.7792,6.7909,6.7733,6.7909,281207.0
2022-07-20 14:45:00,11.62,11.63,11.6,11.62,119007.0,6.7909,6.7967,6.7792,6.7909,119007.0
2022-07-20 14:50:00,11.62,11.62,11.58,11.58,175622.0,6.7909,6.7909,6.7675,6.7675,175622.0
2022-07-20 14:55:00,11.58,11.6,11.57,11.6,190056.0,6.7675,6.7792,6.7616,6.7792,190056.0
2022-07-20 15:00:00,11.6,11.62,11.59,11.62,133646.0,6.7792,6.7909,6.7733,6.7909,133646.0
2022-07-20 15:05:00,11.62,11.62,11.6,11.6,129442.0,6.7909,6.7909,6.7792,6.7792,129442.0
2022-07-20 15:10:00,11.61,11.62,11.59,11.6,155486.0,6.785,6.7909,6.7733,6.7792,155486.0
2022-07-20 15:15:00,11.61,11.61,11.59,11.6,311266.0,6.785,6.785,6.7733,6.7792,311266.0
2022-07-20 15:20:00,11.6,11.6,11.58,11.59,691833.0,6.7792,6.7792,6.7675,6.7733,691833.0
2022-07-20 15:25:00,11.59,11.62,11.58,11.61,600846.0,6.7733,6.7909,6.7675,6.785,600846.0
2022-07-20 15:30:00,11.61,11.62,11.6,11.61,395351.0,6.785,6.7909,6.7792,6.785,395351.0
2022-07-20 15:35:00,11.6,11.63,11.6,11.62,355670.0,6.7792,6.7967,6.7792,6.7909,355670.0
2022-07-20 15:40:00,11.62,11.65,11.61,11.64,551757.0,6.7909,6.8084,6.785,6.8026,551757.0
2022-07-20 15:45:00,11.63,11.65,11.62,11.64,724619.0,6.7967,6.8084,6.7909,6.8026,724619.0
2022-07-20 15:50:00,11.64,11.65,11.62,11.63,567345.0,6.8026,6.8084,6.7909,6.7967,567345.0
2022-07-20 15:55:00,11.63,11.64,11.62,11.63,688100.0,6.7967,6.8026,6.7909,6.7967,688100.0
2022-07-21 09:30:00,11.34,11.39,11.28,11.36,531659.0,6.6272,6.6564,6.5922,6.6389,531659.0
2022-07-21 09:35:00,11.36,11.37,11.3,11.31,246898.0,6.6389,6.6448,6.6039,6.6097,246898.0
2022-07-21 09:40:00,11.3,11.31,11.23,11.23,581541.0,6.6039,6.6097,6.5629,6.5629,581541.0
2022-07-21 09:45:00,11.23,11.27,11.2,11.21,886138.0,6.5629,6.5863,6.5454,6.5513,886138.0
2022-07-21 09:50:00,11.21,11.28,11.19,11.27,468317.0,6.5513,6.5922,6.5396,6.5863,468317.0
2022-07-21 09:55:00,11.27,11.29,11.24,11.24,276435.0,6.5863,6.598,6.5688,6.5688,276435.0
2022-07-21 10:00:00,11.25,11.26,11.21,11.21,348875.0,6.5746,6.5805,6.5513,6.5513,348875.0
2022-07-21 10:05:00,11.21,11.24,11.19,11.22,354745.0,6.5513,6.5688,6.5396,6.5571,354745.0
2022-07-21 10:10:00,11.21,11.23,11.14,11.16,409493.0,6.5513,6.5629,6.5103,6.522,409493.0
2022-07-21 10:15:00,11.16,11.18,11.14,11.18,180788.0,6.522,6.5337,6.5103,6.5337,180788.0
2022-07-21 10:20:00,11.18,11.19,11.14,11.15,460543.0,6.5337,6.5396,6.5103,6.5162,460543.0
2022-07-21 10:25:00,11.15,11.15,11.12,11.14,268763.0,6.5162,6.5162,6.4987,6.5103,268763.0
2022-07-21 10:30:00,11.14,11.17,11.13,11.15,194613.0,6.5103,6.5279,6.5045,6.5162,194613.0
2022-07-21 10:35:00,11.16,11.2,11.15,11.19,187584.0,6.522,6.5454,6.5162,6.5396,187584.0
2022-07-21 10:40:00,11.19,11.22,11.16,11.21,175953.0,6.5396,6.5571,6.522,6.5513,175953.0
2022-07-21 10:45:00,11.21,11.22,11.18,11.2,177280.0,6.5513,6.5571,6.5337,6.5454,177280.0
2022-07-21 10:50:00,11.2,11.25,11.2,11.25,87234.0,6.5454,6.5746,6.5454,6.5746,87234.0
2022-07-21 10:55:00,11.25,11.27,11.24,11.26,105190.0,6.5746,6.5863,6.5688,6.5805,105190.0
2022-07-21 11:00:00,11.26,11.3,11.25,11.3,120550.0,6.5805,6.6039,6.5746,6.6039,120550.0
2022-07-21 11:05:00,11.3,11.31,11.26,11.26,264834.0,6.6039,6.6097,6.5805,6.5805,264834.0
2022-07-21 11:10:00,11.26,11.26,11.23,11.24,201971.0,6.5805,6.5805,6.5629,6.5688,201971.0
2022-07-21 11:15:00,11.24,11.26,11.23,11.25,240452.0,6.5688,6.5805,6.5629,6.5746,240452.0
2022-07-21 11:20:00,11.25,11.25,11.22,11.23,127706.0,6.5746,6.5746,6.5571,6.5629,127706.0
2022-07-21 11:25:00,11.22,11.26,11.22,11.26,198619.0,6.5571,6.5805,6.5571,6.5805,198619.0
2022-07-21 11:30:00,11.25,11.32,11.23,11.31,245106.0,6.5746,6.6155,6.5629,6.6097,245106.0
2022-07-21 11:35:00,11.31,11.34,11.3,11.3,349479.0,6.6097,6.6272,6.6039,6.6039,349479.0
2022-07-21 11:40:00,11.29,11.33,11.29,11.32,136172.0,6.598,6.6214,6.598,6.6155,136172.0
2022-07-21 11:45:00,11.31,11.34,11.31,11.32,169315.0,6.6097,6.6272,6.6097,6.6155,169315.0
2022-07-21 11:50:00,11.32,11.33,11.3,11.32,192699.0,6.6155,6.6214,6.6039,6.6155,192699.0
2022-07-21 11:55:00,11.32,11.33,11.3,11.3,33189.0,6.6155,6.6214,6.6039,6.6039,33189.0
2022-07-21 12:00:00,11.3,11.32,11.3,11.31,205088.0,6.6039,6.6155,6.6039,6.6097,205088.0
2022-07-21 12:05:00,11.32,11.33,11.29,11.3,141988.0,6.6155,6.6214,6.598,6.6039,141988.0
2022-07-21 12:10:00,11.29,11.3,11.25,11.26,112144.0,6.598,6.6039,6.5746,6.5805,112144.0
2022-07-21 12:15:00,11.26,11.27,11.25,11.27,138363.0,6.5805,6.5863,6.5746,6.5863,138363.0
2022-07-21 12:20:00,11.27,11.29,11.26,11.28,75716.0,6.5863,6.598,6.5805,6.5922,75716.0
2022-07-21 12:25:00,11.29,11.31,11.28,11.3,88733.0,6.598,6.6097,6.5922,6.6039,88733.0
2022-07-21 12:30:00,11.3,11.32,11.3,11.32,93907.0,6.6039,6.6155,6.6039,6.6155,93907.0
2022-07-21 12:35:00,11.31,11.34,11.3,11.33,257839.0,6.6097,6.6272,6.6039,6.6214,257839.0
2022-07-21 12:40:00,11.33,11.33,11.28,11.29,117473.0,6.6214,6.6214,6.5922,6.598,117473.0
2022-07-21 12:45:00,11.29,11.29,11.26,11.28,138994.0,6.598,6.598,6.5805,6.5922,138994.0
2022-07-21 12:50:00,11.28,11.31,11.27,11.29,193560.0,6.5922,6.6097,6.5863,6.598,193560.0
2022-07-21 12:55:00,11.29,11.32,11.28,11.32,172533.0,6.598,6.6155,6.5922,6.6155,172533.0
2022-07-21 13:00:00,11.32,11.32,11.29,11.31,94058.0,6.6155,6.6155,6.598,6.6097,94058.0
2022-07-21 13:05:00,11.3,11.33,11.3,11.33,81676.0,6.6039,6.6214,6.6039,6.6214,81676.0
2022-07-21 13:10:00,11.33,11.33,11.31,11.32,109231.0,6.6214,6.6214,6.6097,6.6155,109231.0
2022-07-21 13:15:00,11.32,11.36,11.3,11.35,241709.0,6.6155,6.6389,6.6039,6.6331,241709.0
2022-07-21 13:20:00,11.34,11.35,11.32,11.32,74659.0,6.6272,6.6331,6.6155,6.6155,74659.0
2022-07-21 13:25:00,11.33,11.34,11.31,11.32,48680.0,6.6214,6.6272,6.6097,6.6155,48680.0
2022-07-21 13:30:00,11.32,11.32,11.25,11.26,389656.0,6.6155,6.6155,6.5746,6.5805,389656.0
2022-07-21 13:35:00,11.26,11.28,11.25,11.28,270275.0,6.5805,6.5922,6.5746,6.5922,270275.0
2022-07-21 13:40:00,11.27,11.3,11.27,11.29,201377.0,6.5863,6.6039,6.5863,6.598,201377.0
2022-07-21 13:45:00,11.29,11.3,11.27,11.29,119257.0,6.598,6.6039,6.5863,6.598,119257.0
2022-07-21 13:50:00,11.29,11.29,11.27,11.27,189174.0,6.598,6.598,6.5863,6.5863,189174.0
2022-07-21 13:55:00,11.28,11.3,11.26,11.29,536351.0,6.5922,6.6039,6.5805,6.598,536351.0
2022-07-21 14:00:00,11.29,11.29,11.27,11.29,243794.0,6.598,6.598,6.5863,6.598,243794.0
2022-07-21 14:05:00,11.29,11.29,11.27,11.29,174638.0,6.598,6.598,6.5863,6.598,174638.0
2022-07-21 14:10:00,11.28,11.29,11.26,11.29,245376.0,6.5922,6.598,6.5805,6.598,245376.0
2022-07-21 14:15:00,11.29,11.29,11.27,11.28,159608.0,6.598,6.598,6.5863,6.5922,159608.0
2022-07-21 14:20:00,11.28,11.28,11.27,11.28,172632.0,6.5922,6.5922,6.5863,6.5922,172632.0
2022-07-21 14:25:00,11.28,11.32,11.27,11.32,356460.0,6.5922,6.6155,6.5863,6.6155,356460.0
2022-07-21 14:30:00,11.32,11.35,11.31,11.34,252401.0,6.6155,6.6331,6.6097,6.6272,252401.0
2022-07-21 14:35:00,11.34,11.34,11.3,11.33,473440.0,6.6272,6.6272,6.6039,6.6214,473440.0
2022-07-21 14:40:00,11.33,11.35,11.32,11.34,133245.0,6.6214,6.6331,6.6155,6.6272,133245.0
2022-07-21 14:45:00,11.34,11.36,11.33,11.36,235082.0,6.6272,6.6389,6.6214,6.6389,235082.0
2022-07-21 14:50:00,11.36,11.38,11.35,11.38,278682.0,6.6389,6.6506,6.6331,6.6506,278682.0
2022-07-21 14:55:00,11.38,11.41,11.38,11.4,353122.0,6.6506,6.6681,6.6506,6.6623,353122.0
2022-07-21 15:00:00,11.4,11.41,11.38,11.38,199906.0,6.6623,6.6681,6.6506,6.6506,199906.0
2022-07-21 15:05:00,11.38,11.4,11.38,11.39,312986.0,6.6506,6.6623,6.6506,6.6564,312986.0
2022-07-21 15:10:00,11.4,11.4,11.36,11.37,428942.0,6.6623,6.6623,6.6389,6.6448,428942.0
2022-07-21 15:15:00,11.37,11.39,11.35,11.39,387410.0,6.6448,6.6564,6.6331,6.6564,387410.0
2022-07-21 15:20:00,11.39,11.4,11.38,11.38,155840.0,6.6564,6.6623,6.6506,6.6506,155840.0
2022-07-21 15:25:00,11.38,11.4,11.38,11.38,248557.0,6.6506,6.6623,6.6506,6.6506,248557.0
2022-07-21 15:30:00,11.38,11.43,11.38,11.43,312037.0,6.6506,6.6798,6.6506,6.6798,312037.0
2022-07-21 15:35:00,11.42,11.44,11.41,11.43,375997.0,6.674,6.6857,6.6681,6.6798,375997.0
2022-07-21 15:40:00,11.43,11.45,11.42,11.45,485209.0,6.6798,6.6915,6.674,6.6915,485209.0
2022-07-21 15:45:00,11.45,11.47,11.44,11.46,721882.0,6.6915,6.7032,6.6857,6.6974,721882.0
2022-07-21 15:50:00,11.46,11.48,11.45,11.46,463618.0,6.6974,6.709,6.6915,6.6974,463618.0
2022-07-21 15:55:00,11.47,11.49,11.46,11.46,823339.0,6.7032,6.7149,6.6974,6.6974,823339.0
2022-07-22 09:30:00,11.56,11.63,11.55,11.57,491480.0,6.7558,6.7967,6.75,6.7616,491480.0
2022-07-22 09:35:00,11.56,11.64,11.53,11.63,312968.0,6.7558,6.8026,6.7383,6.7967,312968.0
2022-07-22 09:40:00,11.63,11.69,11.62,11.68,490341.0,6.7967,6.8318,6.7909,6.8259,490341.0
2022-07-22 09:45:00,11.68,11.7,11.61,11.63,324917.0,6.8259,6.8376,6.785,6.7967,324917.0
2022-07-22 09:50:00,11.63,11.66,11.6,11.62,141829.0,6.7967,6.8142,6.7792,6.7909,141829.0
2022-07-22 09:55:00,11.62,11.63,11.58,11.6,177000.0,6.7909,6.7967,6.7675,6.7792,177000.0
2022-07-22 10:00:00,11.59,11.64,11.57,11.63,261110.0,6.7733,6.8026,6.7616,6.7967,261110.0
2022-07-22 10:05:00,11.62,11.63,11.57,11.58,300586.0,6.7909,6.7967,6.7616,6.7675,300586.0
2022-07-22 10:10:00,11.58,11.62,11.58,11.62,181854.0,6.7675,6.7909,6.7675,6.7909,181854.0
2022-07-22 10:15:00,11.62,11.69,11.61,11.67,279592.0,6.7909,6.8318,6.785,6.8201,279592.0
2022-07-22 10:20:00,11.68,11.68,11.62,11.63,182491.0,6.8259,6.8259,6.7909,6.7967,182491.0
2022-07-22 10:25:00,11.63,11.64,11.58,11.61,84191.0,6.7967,6.8026,6.7675,6.785,84191.0
2022-07-22 10:30:00,11.61,11.62,11.58,11.62,92198.0,6.785,6.7909,6.7675,6.7909,92198.0
2022-07-22 10:35:00,11.62,11.64,11.61,11.63,175489.0,6.7909,6.8026,6.785,6.7967,175489.0
2022-07-22 10:40:00,11.63,11.7,11.62,11.69,247382.0,6.7967,6.8376,6.7909,6.8318,247382.0
2022-07-22 10:45:00,11.69,11.71,11.67,11.69,158823.0,6.8318,6.8435,6.8201,6.8318,158823.0
2022-07-22 10:50:00,11.69,11.7,11.66,11.69,258988.0,6.8318,6.8376,6.8142,6.8318,258988.0
2022-07-22 10:55:00,11.69,11.71,11.66,11.69,443226.0,6.8318,6.8435,6.8142,6.8318,443226.0
2022-07-22 11:00:00,11.69,11.69,11.66,11.67,152277.0,6.8318,6.8318,6.8142,6.8201,152277.0
2022-07-22 11:05:00,11.66,11.68,11.65,11.67,154155.0,6.8142,6.8259,6.8084,6.8201,154155.0
2022-07-22 11:10:00,11.67,11.7,11.66,11.69,161978.0,6.8201,6.8376,6.8142,6.8318,161978.0
2022-07-22 11:15:00,11.7,11.7,11.65,11.68,187406.0,6.8376,6.8376,6.8084,6.8259,187406.0
2022-07-22 11:20:00,11.68,11.69,11.66,11.67,93509.0,6.8259,6.8318,6.8142,6.8201,93509.0
2022-07-22 11:25:00,11.67,11.7,11.66,11.69,499400.0,6.8201,6.8376,6.8142,6.8318,499400.0
2022-07-22 11:30:00,11.69,11.7,11.66,11.67,141370.0,6.8318,6.8376,6.8142,6.8201,141370.0
2022-07-22 11:35:00,11.67,11.68,11.64,11.65,233958.0,6.8201,6.8259,6.8026,6.8084,233958.0
2022-07-22 11:40:00,11.65,11.65,11.61,11.63,133597.0,6.8084,6.8084,6.785,6.7967,133597.0
2022-07-22 11:45:00,11.63,11.65,11.62,11.65,81665.0,6.7967,6.8084,6.7909,6.8084,81665.0
2022-07-22 11:50:00,11.65,11.68,11.65,11.66,144702.0,6.8084,6.8259,6.8084,6.8142,144702.0
2022-07-22 11:55:00,11.66,11.67,11.64,11.66,112796.0,6.8142,6.8201,6.8026,6.8142,112796.0
2022-07-22 12:00:00,11.65,11.67,11.65,11.67,89021.0,6.8084,6.8201,6.8084,6.8201,89021.0
2022-07-22 12:05:00,11.67,11.68,11.66,11.67,130796.0,6.8201,6.8259,6.8142,6.8201,130796.0
2022-07-22 12:10:00,11.66,11.67,11.65,11.67,354778.0,6.8142,6.8201,6.8084,6.8201,354778.0
2022-07-22 12:15:00,11.67,11.7,11.66,11.69,125484.0,6.8201,6.8376,6.8142,6.8318,125484.0
2022-07-22 12:20:00,11.69,11.69,11.67,11.68,149731.0,6.8318,6.8318,6.8201,6.8259,149731.0
2022-07-22 12:25:00,11.69,11.69,11.66,11.69,145589.0,6.8318,6.8318,6.8142,6.8318,145589.0
2022-07-22 12:30:00,11.69,11.72,11.68,11.71,581275.0,6.8318,6.8493,6.8259,6.8435,581275.0
2022-07-22 12:35:00,11.71,11.71,11.68,11.69,385579.0,6.8435,6.8435,6.8259,6.8318,385579.0
2022-07-22 12:40:00,11.7,11.71,11.68,11.68,694865.0,6.8376,6.8435,6.8259,6.8259,694865.0
2022-07-22 12:45:00,11.69,11.69,11.68,11.69,35075.0,6.8318,6.8318,6.8259,6.8318,35075.0
2022-07-22 12:50:00,11.69,11.69,11.68,11.69,38994.0,6.8318,6.8318,6.8259,6.8318,38994.0
2022-07-22 12:55:00,11.69,11.69,11.66,11.67,108131.0,6.8318,6.8318,6.8142,6.8201,108131.0
2022-07-22 13:00:00,11.67,11.69,11.65,11.68,583757.0,6.8201,6.8318,6.8084,6.8259,583757.0
2022-07-22 13:05:00,11.68,11.72,11.68,11.72,483790.0,6.8259,6.8493,6.8259,6.8493,483790.0
2022-07-22 13:10:00,11.72,11.72,11.67,11.68,582738.0,6.8493,6.8493,6.8201,6.8259,582738.0
2022-07-22 13:15:00,11.68,11.71,11.67,11.67,634480.0,6.8259,6.8435,6.8201,6.8201,634480.0
2022-07-22 13:20:00,11.67,11.68,11.62,11.63,545012.0,6.8201,6.8259,6.7909,6.7967,545012.0
2022-07-22 13:25:00,11.63,11.65,11.61,11.65,267664.0,6.7967,6.8084,6.785,6.8084,267664.0
2022-07-22 13:30:00,11.65,11.65,11.61,11.62,85324.0,6.8084,6.8084,6.785,6.7909,85324.0
2022-07-22 13:35:00,11.62,11.62,11.6,11.62,247132.0,6.7909,6.7909,6.7792,6.7909,247132.0
2022-07-22 13:40:00,11.61,11.62,11.59,11.62,193061.0,6.785,6.7909,6.7733,6.7909,193061.0
2022-07-22 13:45:00,11.62,11.63,11.6,11.6,97390.0,6.7909,6.7967,6.7792,6.7792,97390.0
2022-07-22 13:50:00,11.6,11.61,11.57,11.6,201051.0,6.7792,6.785,6.7616,6.7792,201051.0
2022-07-22 13:55:00,11.6,11.62,11.59,11.62,109194.0,6.7792,6.7909,6.7733,6.7909,109194.0
2022-07-22 14:00:00,11.62,11.62,11.55,11.57,262256.0,6.7909,6.7909,6.75,6.7616,262256.0
2022-07-22 14:05:00,11.57,11.57,11.54,11.54,210732.0,6.7616,6.7616,6.7441,6.7441,210732.0
2022-07-22 14:10:00,11.55,11.55,11.51,11.52,211915.0,6.75,6.75,6.7266,6.7324,211915.0
2022-07-22 14:15:00,11.52,11.54,11.51,11.54,183145.0,6.7324,6.7441,6.7266,6.7441,183145.0
2022-07-22 14:20:00,11.54,11.55,11.52,11.54,170329.0,6.7441,6.75,6.7324,6.7441,170329.0
2022-07-22 14:25:00,11.54,11.58,11.52,11.58,276005.0,6.7441,6.7675,6.7324,6.7675,276005.0
2022-07-22 14:30:00,11.57,11.58,11.54,11.57,166433.0,6.7616,6.7675,6.7441,6.7616,166433.0
2022-07-22 14:35:00,11.57,11.59,11.56,11.58,190049.0,6.7616,6.7733,6.7558,6.7675,190049.0
2022-07-22 14:40:00,11.59,11.59,11.56,11.57,152851.0,6.7733,6.7733,6.7558,6.7616,152851.0
2022-07-22 14:45:00,11.57,11.59,11.55,11.59,257204.0,6.7616,6.7733,6.75,6.7733,257204.0
2022-07-22 14:50:00,11.59,11.61,11.58,11.6,137626.0,6.7733,6.785,6.7675,6.7792,137626.0
2022-07-22 14:55:00,11.6,11.6,11.58,11.59,179498.0,6.7792,6.7792,6.7675,6.7733,179498.0
2022-07-22 15:00:00,11.59,11.59,11.56,11.58,168837.0,6.7733,6.7733,6.7558,6.7675,168837.0
2022-07-22 15:05:00,11.57,11.59,11.57,11.59,226187.0,6.7616,6.7733,6.7616,6.7733,226187.0
2022-07-22 15:10:00,11.59,11.62,11.58,11.62,168920.0,6.7733,6.7909,6.7675,6.7909,168920.0
2022-07-22 15:15:00,11.62,11.63,11.6,11.62,312255.0,6.7909,6.7967,6.7792,6.7909,312255.0
2022-07-22 15:20:00,11.62,11.64,11.61,11.64,82797.0,6.7909,6.8026,6.785,6.8026,82797.0
2022-07-22 15:25:00,11.64,11.65,11.62,11.65,157114.0,6.8026,6.8084,6.7909,6.8084,157114.0
2022-07-22 15:30:00,11.65,11.65,11.63,11.63,189937.0,6.8084,6.8084,6.7967,6.7967,189937.0
2022-07-22 15:35:00,11.63,11.64,11.62,11.63,226176.0,6.7967,6.8026,6.7909,6.7967,226176.0
2022-07-22 15:40:00,11.63,11.63,11.62,11.63,99662.0,6.7967,6.7967,6.7909,6.7967,99662.0
2022-07-22 15:45:00,11.63,11.63,11.6,11.61,289233.0,6.7967,6.7967,6.7792,6.785,289233.0
2022-07-22 15:50:00,11.6,11.61,11.59,11.61,507601.0,6.7792,6.785,6.7733,6.785,507601.0
2022-07-22 15:55:00,11.61,11.64,11.6,11.63,1010822.0,6.785,6.8026,6.7792,6.7967,1010822.0
2022-07-25 09:30:00,11.95,11.99,11.87,11.88,729905.0,6.9837,7.0071,6.937,6.9428,729905.0
2022-07-25 09:35:00,11.87,11.97,11.87,11.97,486942.0,6.937,6.9954,6.937,6.9954,486942.0
2022-07-25 09:40:00,11.98,12.01,11.96,11.99,415700.0,7.0013,7.0188,6.9896,7.0071,415700.0
2022-07-25 09:45:00,12.0,12.0,11.93,11.99,354117.0,7.0129,7.0129,6.972,7.0071,354117.0
2022-07-25 09:50:00,11.98,12.01,11.97,12.0,273039.0,7.0013,7.0188,6.9954,7.0129,273039.0
2022-07-25 09:55:00,11.99,12.05,11.97,12.04,225863.0,7.0071,7.0422,6.9954,7.0363,225863.0
2022-07-25 10:00:00,12.03,12.11,12.01,12.09,457523.0,7.0305,7.0772,7.0188,7.0655,457523.0
2022-07-25 10:05:00,12.1,12.1,12.05,12.08,214989.0,7.0714,7.0714,7.0422,7.0597,214989.0
2022-07-25 10:10:00,12.08,12.12,12.06,12.08,179178.0,7.0597,7.0831,7.048,7.0597,179178.0
2022-07-25 10:15:00,12.07,12.09,12.03,12.06,306811.0,7.0538,7.0655,7.0305,7.048,306811.0
2022-07-25 10:20:00,12.06,12.07,12.02,12.05,134163.0,7.048,7.0538,7.0246,7.0422,134163.0
2022-07-25 10:25:00,12.05,12.08,12.02,12.04,223552.0,7.0422,7.0597,7.0246,7.0363,223552.0
2022-07-25 10:30:00,12.03,12.04,12.0,12.0,138792.0,7.0305,7.0363,7.0129,7.0129,138792.0
2022-07-25 10:35:00,12.01,12.03,11.97,11.98,177491.0,7.0188,7.0305,6.9954,7.0013,177491.0
2022-07-25 10:40:00,11.97,12.03,11.97,12.02,258211.0,6.9954,7.0305,6.9954,7.0246,258211.0
2022-07-25 10:45:00,12.03,12.06,12.02,12.04,249891.0,7.0305,7.048,7.0246,7.0363,249891.0
2022-07-25 10:50:00,12.04,12.07,12.03,12.05,99040.0,7.0363,7.0538,7.0305,7.0422,99040.0
2022-07-25 10:55:00,12.05,12.06,12.04,12.04,138869.0,7.0422,7.048,7.0363,7.0363,138869.0
2022-07-25 11:00:00,12.04,12.07,12.03,12.05,155725.0,7.0363,7.0538,7.0305,7.0422,155725.0
2022-07-25 11:05:00,12.04,12.07,12.03,12.07,120901.0,7.0363,7.0538,7.0305,7.0538,120901.0
2022-07-25 11:10:00,12.07,12.08,12.05,12.07,210333.0,7.0538,7.0597,7.0422,7.0538,210333.0
2022-07-25 11:15:00,12.06,12.1,12.06,12.1,160673.0,7.048,7.0714,7.048,7.0714,160673.0
2022-07-25 11:20:00,12.1,12.14,12.09,12.12,378659.0,7.0714,7.0948,7.0655,7.0831,378659.0
2022-07-25 11:25:00,12.12,12.14,12.11,12.13,96297.0,7.0831,7.0948,7.0772,7.0889,96297.0
2022-07-25 11:30:00,12.13,12.14,12.11,12.12,271602.0,7.0889,7.0948,7.0772,7.0831,271602.0
2022-07-25 11:35:00,12.12,12.14,12.12,12.13,60310.0,7.0831,7.0948,7.0831,7.0889,60310.0
2022-07-25 11:40:00,12.13,12.17,12.13,12.17,182167.0,7.0889,7.1123,7.0889,7.1123,182167.0
2022-07-25 11:45:00,12.17,12.2,12.16,12.19,199479.0,7.1123,7.1298,7.1064,7.124,199479.0
2022-07-25 11:50:00,12.19,12.19,12.16,12.18,83558.0,7.124,7.124,7.1064,7.1181,83558.0
2022-07-25 11:55:00,12.17,12.19,12.15,12.18,354896.0,7.1123,7.124,7.1006,7.1181,354896.0
2022-07-25 12:00:00,12.19,12.21,12.17,12.2,265559.0,7.124,7.1357,7.1123,7.1298,265559.0
2022-07-25 12:05:00,12.2,12.22,12.19,12.2,180413.0,7.1298,7.1415,7.124,7.1298,180413.0
2022-07-25 12:10:00,12.2,12.21,12.17,12.18,368748.0,7.1298,7.1357,7.1123,7.1181,368748.0
2022-07-25 12:15:00,12.19,12.19,12.16,12.17,308417.0,7.124,7.124,7.1064,7.1123,308417.0
2022-07-25 12:20:00,12.17,12.17,12.15,12.16,102155.0,7.1123,7.1123,7.1006,7.1064,102155.0
2022-07-25 12:25:00,12.16,12.19,12.15,12.19,130249.0,7.1064,7.124,7.1006,7.124,130249.0
2022-07-25 12:30:00,12.19,12.21,12.18,12.21,300104.0,7.124,7.1357,7.1181,7.1357,300104.0
2022-07-25 12:35:00,12.21,12.22,12.18,12.2,136006.0,7.1357,7.1415,7.1181,7.1298,136006.0
2022-07-25 12:40:00,12.2,12.21,12.17,12.19,106391.0,7.1298,7.1357,7.1123,7.124,106391.0
2022-07-25 12:45:00,12.19,12.2,12.18,12.19,126717.0,7.124,7.1298,7.1181,7.124,126717.0
2022-07-25 12:50:00,12.19,12.2,12.17,12.2,278842.0,7.124,7.1298,7.1123,7.1298,278842.0
2022-07-25 12:55:00,12.2,12.22,12.19,12.2,279432.0,7.1298,7.1415,7.124,7.1298,279432.0
2022-07-25 13:00:00,12.2,12.21,12.19,12.19,141511.0,7.1298,7.1357,7.124,7.124,141511.0
2022-07-25 13:05:00,12.2,12.22,12.19,12.21,108817.0,7.1298,7.1415,7.124,7.1357,108817.0
2022-07-25 13:10:00,12.21,12.23,12.21,12.23,91439.0,7.1357,7.1474,7.1357,7.1474,91439.0
2022-07-25 13:15:00,12.23,12.24,12.18,12.2,729586.0,7.1474,7.1532,7.1181,7.1298,729586.0
2022-07-25 13:20:00,12.2,12.22,12.19,12.2,186804.0,7.1298,7.1415,7.124,7.1298,186804.0
2022-07-25 13:25:00,12.21,12.22,12.19,12.21,143156.0,7.1357,7.1415,7.124,7.1357,143156.0
2022-07-25 13:30:00,12.21,12.21,12.2,12.2,97573.0,7.1357,7.1357,7.1298,7.1298,97573.0
2022-07-25 13:35:00,12.2,12.21,12.2,12.21,40880.0,7.1298,7.1357,7.1298,7.1357,40880.0
2022-07-25 13:40:00,12.21,12.22,12.2,12.22,113273.0,7.1357,7.1415,7.1298,7.1415,113273.0
2022-07-25 13:45:00,12.22,12.23,12.21,12.21,154184.0,7.1415,7.1474,7.1357,7.1357,154184.0
2022-07-25 13:50:00,12.22,12.22,12.19,12.2,85438.0,7.1415,7.1415,7.124,7.1298,85438.0
2022-07-25 13:55:00,12.2,12.22,12.2,12.21,64879.0,7.1298,7.1415,7.1298,7.1357,64879.0
2022-07-25 14:00:00,12.21,12.23,12.2,12.22,154217.0,7.1357,7.1474,7.1298,7.1415,154217.0
2022-07-25 14:05:00,12.22,12.24,12.21,12.22,356224.0,7.1415,7.1532,7.1357,7.1415,356224.0
2022-07-25 14:10:00,12.23,12.26,12.22,12.25,127196.0,7.1474,7.1649,7.1415,7.159,127196.0
2022-07-25 14:15:00,12.25,12.28,12.24,12.28,232944.0,7.159,7.1766,7.1532,7.1766,232944.0
2022-07-25 14:20:00,12.27,12.28,12.25,12.28,238466.0,7.1707,7.1766,7.159,7.1766,238466.0
2022-07-25 14:25:00,12.28,12.29,12.27,12.29,197794.0,7.1766,7.1824,7.1707,7.1824,197794.0
2022-07-25 14:30:00,12.29,12.31,12.28,12.3,177310.0,7.1824,7.1941,7.1766,7.1883,177310.0
2022-07-25 14:35:00,12.3,12.37,12.3,12.36,575846.0,7.1883,7.2292,7.1883,7.2233,575846.0
2022-07-25 14:40:00,12.36,12.37,12.35,12.37,339614.0,7.2233,7.2292,7.2175,7.2292,339614.0
2022-07-25 14:45:00,12.37,12.37,12.31,12.32,305172.0,7.2292,7.2292,7.1941,7.2,305172.0
2022-07-25 14:50:00,12.32,12.33,12.3,12.32,196551.0,7.2,7.2058,7.1883,7.2,196551.0
2022-07-25 14:55:00,12.33,12.33,12.31,12.33,114267.0,7.2058,7.2058,7.1941,7.2058,114267.0
2022-07-25 15:00:00,12.33,12.35,12.32,12.33,195161.0,7.2058,7.2175,7.2,7.2058,195161.0
2022-07-25 15:05:00,12.33,12.34,12.31,12.34,230814.0,7.2058,7.2116,7.1941,7.2116,230814.0
2022-07-25 15:10:00,12.34,12.36,12.33,12.36,333203.0,7.2116,7.2233,7.2058,7.2233,333203.0
2022-07-25 15:15:00,12.36,12.38,12.34,12.37,491513.0,7.2233,7.235,7.2116,7.2292,491513.0
2022-07-25 15:20:00,12.37,12.38,12.35,12.37,591308.0,7.2292,7.235,7.2175,7.2292,591308.0
2022-07-25 15:25:00,12.37,12.37,12.34,12.34,479032.0,7.2292,7.2292,7.2116,7.2116,479032.0
2022-07-25 15:30:00,12.34,12.36,12.32,12.33,644979.0,7.2116,7.2233,7.2,7.2058,644979.0
2022-07-25 15:35:00,12.33,12.34,12.31,12.34,475648.0,7.2058,7.2116,7.1941,7.2116,475648.0
2022-07-25 15:40:00,12.34,12.34,12.33,12.34,410484.0,7.2116,7.2116,7.2058,7.2116,410484.0
2022-07-25 15:45:00,12.34,12.35,12.31,12.34,948947.0,7.2116,7.2175,7.1941,7.2116,948947.0
2022-07-25 15:50:00,12.34,12.37,12.33,12.36,575665.0,7.2116,7.2292,7.2058,7.2233,575665.0
2022-07-25 15:55:00,12.36,12.39,12.35,12.37,1506214.0,7.2233,7.2409,7.2175,7.2292,1506214.0
2022-07-26 09:30:00,12.67,12.71,12.64,12.68,824462.0,7.4045,7.4279,7.387,7.4103,824462.0
2022-07-26 09:35:00,12.68,12.75,12.66,12.75,406501.0,7.4103,7.4512,7.3987,7.4512,406501.0
2022-07-26 09:40:00,12.75,12.79,12.71,12.78,700856.0,7.4512,7.4746,7.4279,7.4688,700856.0
2022-07-26 09:45:00,12.77,12.78,12.72,12.75,279117.0,7.4629,7.4688,7.4337,7.4512,279117.0
2022-07-26 09:50:00,12.75,12.78,12.73,12.73,298938.0,7.4512,7.4688,7.4396,7.4396,298938.0
2022-07-26 09:55:00,12.73,12.76,12.7,12.75,195531.0,7.4396,7.4571,7.422,7.4512,195531.0
2022-07-26 10:00:00,12.74,12.75,12.66,12.68,230859.0,7.4454,7.4512,7.3987,7.4103,230859.0
2022-07-26 10:05:00,12.69,12.69,12.62,12.64,252458.0,7.4162,7.4162,7.3753,7.387,252458.0
2022-07-26 10:10:00,12.65,12.66,12.53,12.54,304188.0,7.3928,7.3987,7.3227,7.3285,304188.0
2022-07-26 10:15:00,12.54,12.64,12.54,12.64,389497.0,7.3285,7.387,7.3285,7.387,389497.0
2022-07-26 10:20:00,12.64,12.65,12.57,12.58,123847.0,7.387,7.3928,7.3461,7.3519,123847.0
2022-07-26 10:25:00,12.57,12.65,12.54,12.65,404412.0,7.3461,7.3928,7.3285,7.3928,404412.0
2022-07-26 10:30:00,12.65,12.68,12.62,12.67,304850.0,7.3928,7.4103,7.3753,7.4045,304850.0
2022-07-26 10:35:00,12.67,12.68,12.62,12.63,146902.0,7.4045,7.4103,7.3753,7.3811,146902.0
2022-07-26 10:40:00,12.63,12.69,12.62,12.69,199961.0,7.3811,7.4162,7.3753,7.4162,199961.0
2022-07-26 10:45:00,12.69,12.71,12.65,12.67,138390.0,7.4162,7.4279,7.3928,7.4045,138390.0
2022-07-26 10:50:00,12.66,12.66,12.62,12.63,117284.0,7.3987,7.3987,7.3753,7.3811,117284.0
2022-07-26 10:55:00,12.63,12.65,12.6,12.65,214245.0,7.3811,7.3928,7.3636,7.3928,214245.0
2022-07-26 11:00:00,12.65,12.66,12.6,12.61,243734.0,7.3928,7.3987,7.3636,7.3694,243734.0
2022-07-26 11:05:00,12.61,12.61,12.54,12.55,240187.0,7.3694,7.3694,7.3285,7.3344,240187.0
2022-07-26 11:10:00,12.55,12.57,12.52,12.53,138871.0,7.3344,7.3461,7.3168,7.3227,138871.0
2022-07-26 11:15:00,12.53,12.54,12.5,12.51,534216.0,7.3227,7.3285,7.3051,7.311,534216.0
2022-07-26 11:20:00,12.5,12.51,12.47,12.5,419397.0,7.3051,7.311,7.2876,7.3051,419397.0
2022-07-26 11:25:00,12.51,12.54,12.49,12.51,319544.0,7.311,7.3285,7.2993,7.311,319544.0
2022-07-26 11:30:00,12.52,12.55,12.48,12.54,245515.0,7.3168,7.3344,7.2935,7.3285,245515.0
2022-07-26 11:35:00,12.54,12.55,12.48,12.49,214751.0,7.3285,7.3344,7.2935,7.2993,214751.0
2022-07-26 11:40:00,12.49,12.52,12.48,12.51,183041.0,7.2993,7.3168,7.2935,7.311,183041.0
2022-07-26 11:45:00,12.51,12.52,12.46,12.46,242766.0,7.311,7.3168,7.2818,7.2818,242766.0
2022-07-26 11:50:00,12.46,12.47,12.42,12.45,267285.0,7.2818,7.2876,7.2584,7.2759,267285.0
2022-07-26 11:55:00,12.45,12.49,12.44,12.46,141999.0,7.2759,7.2993,7.2701,7.2818,141999.0
2022-07-26 12:00:00,12.46,12.47,12.45,12.46,122676.0,7.2818,7.2876,7.2759,7.2818,122676.0
2022-07-26 12:05:00,12.46,12.47,12.43,12.46,195198.0,7.2818,7.2876,7.2642,7.2818,195198.0
2022-07-26 12:10:00,12.46,12.47,12.43,12.44,238703.0,7.2818,7.2876,7.2642,7.2701,238703.0
2022-07-26 12:15:00,12.44,12.49,12.43,12.47,413331.0,7.2701,7.2993,7.2642,7.2876,413331.0
2022-07-26 12:20:00,12.47,12.48,12.43,12.48,306566.0,7.2876,7.2935,7.2642,7.2935,306566.0
2022-07-26 12:25:00,12.48,12.48,12.45,12.45,286012.0,7.2935,7.2935,7.2759,7.2759,286012.0
2022-07-26 12:30:00,12.45,12.5,12.45,12.48,233122.0,7.2759,7.3051,7.2759,7.2935,233122.0
2022-07-26 12:35:00,12.48,12.49,12.42,12.45,679660.0,7.2935,7.2993,7.2584,7.2759,679660.0
2022-07-26 12:40:00,12.45,12.45,12.41,12.44,604880.0,7.2759,7.2759,7.2525,7.2701,604880.0
2022-07-26 12:45:00,12.44,12.49,12.43,12.48,235157.0,7.2701,7.2993,7.2642,7.2935,235157.0
2022-07-26 12:50:00,12.47,12.49,12.46,12.47,155848.0,7.2876,7.2993,7.2818,7.2876,155848.0
2022-07-26 12:55:00,12.46,12.48,12.45,12.46,103851.0,7.2818,7.2935,7.2759,7.2818,103851.0
2022-07-26 13:00:00,12.45,12.48,12.44,12.48,99871.0,7.2759,7.2935,7.2701,7.2935,99871.0
2022-07-26 13:05:00,12.48,12.49,12.45,12.48,104584.0,7.2935,7.2993,7.2759,7.2935,104584.0
2022-07-26 13:10:00,12.49,12.5,12.47,12.48,145808.0,7.2993,7.3051,7.2876,7.2935,145808.0
2022-07-26 13:15:00,12.48,12.49,12.46,12.48,127958.0,7.2935,7.2993,7.2818,7.2935,127958.0
2022-07-26 13:20:00,12.48,12.51,12.47,12.49,163004.0,7.2935,7.311,7.2876,7.2993,163004.0
2022-07-26 13:25:00,12.5,12.52,12.48,12.52,155524.0,7.3051,7.3168,7.2935,7.3168,155524.0
2022-07-26 13:30:00,12.52,12.53,12.5,12.52,344551.0,7.3168,7.3227,7.3051,7.3168,344551.0
2022-07-26 13:35:00,12.52,12.55,12.51,12.54,113638.0,7.3168,7.3344,7.311,7.3285,113638.0
2022-07-26 13:40:00,12.53,12.55,12.52,12.54,139211.0,7.3227,7.3344,7.3168,7.3285,139211.0
2022-07-26 13:45:00,12.54,12.55,12.52,12.53,230855.0,7.3285,7.3344,7.3168,7.3227,230855.0
2022-07-26 13:50:00,12.53,12.55,12.52,12.54,206091.0,7.3227,7.3344,7.3168,7.3285,206091.0
2022-07-26 13:55:00,12.54,12.55,12.52,12.54,118530.0,7.3285,7.3344,7.3168,7.3285,118530.0
2022-07-26 14:00:00,12.54,12.6,12.54,12.6,148516.0,7.3285,7.3636,7.3285,7.3636,148516.0
2022-07-26 14:05:00,12.59,12.6,12.56,12.56,421429.0,7.3577,7.3636,7.3402,7.3402,421429.0
2022-07-26 14:10:00,12.57,12.59,12.56,12.59,137902.0,7.3461,7.3577,7.3402,7.3577,137902.0
2022-07-26 14:15:00,12.58,12.59,12.55,12.56,145142.0,7.3519,7.3577,7.3344,7.3402,145142.0
2022-07-26 14:20:00,12.56,12.56,12.54,12.55,107414.0,7.3402,7.3402,7.3285,7.3344,107414.0
2022-07-26 14:25:00,12.54,12.55,12.5,12.51,173979.0,7.3285,7.3344,7.3051,7.311,173979.0
2022-07-26 14:30:00,12.51,12.52,12.49,12.5,204028.0,7.311,7.3168,7.2993,7.3051,204028.0
2022-07-26 14:35:00,12.5,12.5,12.46,12.47,156518.0,7.3051,7.3051,7.2818,7.2876,156518.0
2022-07-26 14:40:00,12.47,12.49,12.46,12.49,95642.0,7.2876,7.2993,7.2818,7.2993,95642.0
2022-07-26 14:45:00,12.48,12.5,12.47,12.49,279764.0,7.2935,7.3051,7.2876,7.2993,279764.0
2022-07-26 14:50:00,12.5,12.52,12.49,12.52,74727.0,7.3051,7.3168,7.2993,7.3168,74727.0
2022-07-26 14:55:00,12.51,12.53,12.5,12.53,134191.0,7.311,7.3227,7.3051,7.3227,134191.0
2022-07-26 15:00:00,12.53,12.56,12.52,12.54,211697.0,7.3227,7.3402,7.3168,7.3285,211697.0
2022-07-26 15:05:00,12.55,12.56,12.53,12.54,121272.0,7.3344,7.3402,7.3227,7.3285,121272.0
2022-07-26 15:10:00,12.54,12.57,12.54,12.55,78650.0,7.3285,7.3461,7.3285,7.3344,78650.0
2022-07-26 15:15:00,12.55,12.58,12.54,12.57,139809.0,7.3344,7.3519,7.3285,7.3461,139809.0
2022-07-26 15:20:00,12.57,12.59,12.57,12.58,346899.0,7.3461,7.3577,7.3461,7.3519,346899.0
2022-07-26 15:25:00,12.58,12.58,12.55,12.58,189705.0,7.3519,7.3519,7.3344,7.3519,189705.0
2022-07-26 15:30:00,12.57,12.59,12.56,12.59,165066.0,7.3461,7.3577,7.3402,7.3577,165066.0
2022-07-26 15:35:00,12.58,12.6,12.57,12.59,205319.0,7.3519,7.3636,7.3461,7.3577,205319.0
2022-07-26 15:40:00,12.6,12.6,12.57,12.59,286840.0,7.3636,7.3636,7.3461,7.3577,286840.0
2022-07-26 15:45:00,12.59,12.6,12.58,12.59,483416.0,7.3577,7.3636,7.3519,7.3577,483416.0
2022-07-26 15:50:00,12.59,12.6,12.58,12.6,388143.0,7.3577,7.3636,7.3519,7.3636,388143.0
2022-07-26 15:55:00,12.6,12.63,12.59,12.61,827657.0,7.3636,7.3811,7.3577,7.3694,827657.0
2022-07-27 09:30:00,12.73,12.76,12.62,12.63,593686.0,7.4396,7.4571,7.3753,7.3811,593686.0
2022-07-27 09:35:00,12.63,12.68,12.55,12.57,306745.0,7.3811,7.4103,7.3344,7.3461,306745.0
2022-07-27 09:40:00,12.58,12.58,12.54,12.57,256480.0,7.3519,7.3519,7.3285,7.3461,256480.0
2022-07-27 09:45:00,12.56,12.62,12.54,12.57,342446.0,7.3402,7.3753,7.3285,7.3461,342446.0
2022-07-27 09:50:00,12.57,12.6,12.55,12.57,273459.0,7.3461,7.3636,7.3344,7.3461,273459.0
2022-07-27 09:55:00,12.57,12.58,12.52,12.53,185276.0,7.3461,7.3519,7.3168,7.3227,185276.0
2022-07-27 10:00:00,12.53,12.57,12.52,12.56,288940.0,7.3227,7.3461,7.3168,7.3402,288940.0
2022-07-27 10:05:00,12.56,12.59,12.47,12.49,270134.0,7.3402,7.3577,7.2876,7.2993,270134.0
2022-07-27 10:10:00,12.48,12.49,12.45,12.47,275686.0,7.2935,7.2993,7.2759,7.2876,275686.0
2022-07-27 10:15:00,12.48,12.53,12.47,12.51,424180.0,7.2935,7.3227,7.2876,7.311,424180.0
2022-07-27 10:20:00,12.51,12.53,12.45,12.47,195976.0,7.311,7.3227,7.2759,7.2876,195976.0
2022-07-27 10:25:00,12.48,12.51,12.47,12.48,98489.0,7.2935,7.311,7.2876,7.2935,98489.0
2022-07-27 10:30:00,12.49,12.54,12.49,12.53,136946.0,7.2993,7.3285,7.2993,7.3227,136946.0
2022-07-27 10:35:00,12.53,12.57,12.52,12.54,157530.0,7.3227,7.3461,7.3168,7.3285,157530.0
2022-07-27 10:40:00,12.54,12.59,12.53,12.57,115715.0,7.3285,7.3577,7.3227,7.3461,115715.0
2022-07-27 10:45:00,12.58,12.62,12.57,12.62,162908.0,7.3519,7.3753,7.3461,7.3753,162908.0
2022-07-27 10:50:00,12.62,12.67,12.61,12.67,260150.0,7.3753,7.4045,7.3694,7.4045,260150.0
2022-07-27 10:55:00,12.67,12.68,12.64,12.66,431918.0,7.4045,7.4103,7.387,7.3987,431918.0
2022-07-27 11:00:00,12.66,12.69,12.65,12.68,550680.0,7.3987,7.4162,7.3928,7.4103,550680.0
2022-07-27 11:05:00,12.68,12.68,12.65,12.66,124195.0,7.4103,7.4103,7.3928,7.3987,124195.0
2022-07-27 11:10:00,12.66,12.67,12.65,12.66,69373.0,7.3987,7.4045,7.3928,7.3987,69373.0
2022-07-27 11:15:00,12.67,12.68,12.65,12.67,147866.0,7.4045,7.4103,7.3928,7.4045,147866.0
2022-07-27 11:20:00,12.68,12.68,12.64,12.65,109785.0,7.4103,7.4103,7.387,7.3928,109785.0
2022-07-27 11:25:00,12.65,12.66,12.63,12.65,166943.0,7.3928,7.3987,7.3811,7.3928,166943.0
2022-07-27 11:30:00,12.65,12.69,12.65,12.66,221779.0,7.3928,7.4162,7.3928,7.3987,221779.0
2022-07-27 11:35:00,12.66,12.68,12.65,12.65,98966.0,7.3987,7.4103,7.3928,7.3928,98966.0
2022-07-27 11:40:00,12.65,12.69,12.65,12.68,169579.0,7.3928,7.4162,7.3928,7.4103,169579.0
2022-07-27 11:45:00,12.68,12.69,12.67,12.68,100541.0,7.4103,7.4162,7.4045,7.4103,100541.0
2022-07-27 11:50:00,12.68,12.68,12.65,12.66,181383.0,7.4103,7.4103,7.3928,7.3987,181383.0
2022-07-27 11:55:00,12.66,12.68,12.64,12.67,652674.0,7.3987,7.4103,7.387,7.4045,652674.0
2022-07-27 12:00:00,12.67,12.7,12.66,12.68,228242.0,7.4045,7.422,7.3987,7.4103,228242.0
2022-07-27 12:05:00,12.68,12.71,12.67,12.71,429932.0,7.4103,7.4279,7.4045,7.4279,429932.0
2022-07-27 12:10:00,12.71,12.72,12.69,12.69,74197.0,7.4279,7.4337,7.4162,7.4162,74197.0
2022-07-27 12:15:00,12.69,12.71,12.67,12.69,168811.0,7.4162,7.4279,7.4045,7.4162,168811.0
2022-07-27 12:20:00,12.69,12.72,12.69,12.7,221679.0,7.4162,7.4337,7.4162,7.422,221679.0
2022-07-27 12:25:00,12.71,12.71,12.68,12.7,109183.0,7.4279,7.4279,7.4103,7.422,109183.0
2022-07-27 12:30:00,12.7,12.7,12.69,12.7,201.0,7.422,7.422,7.4162,7.422,201.0
2022-07-27 12:35:00,12.7,12.7,12.7,12.7,0.0,7.422,7.422,7.422,7.422,0.0
2022-07-27 12:40:00,12.7,12.7,12.7,12.7,0.0,7.422,7.422,7.422,7.422,0.0
2022-07-27 12:45:00,12.7,12.7,12.7,12.7,0.0,7.422,7.422,7.422,7.422,0.0
2022-07-27 12:50:00,12.7,12.7,12.7,12.7,0.0,7.422,7.422,7.422,7.422,0.0
2022-07-27 12:55:00,12.7,12.7,12.7,12.7,0.0,7.422,7.422,7.422,7.422,0.0
2022-07-27 13:00:00,12.7,12.7,12.7,12.7,0.0,7.422,7.422,7.422,7.422,0.0
2022-07-27 13:05:00,12.7,12.7,12.7,12.7,0.0,7.422,7.422,7.422,7.422,0.0
2022-07-27 13:10:00,12.71,12.73,12.7,12.73,170072.0,7.4279,7.4396,7.422,7.4396,170072.0
2022-07-27 13:15:00,12.73,12.73,12.66,12.67,531526.0,7.4396,7.4396,7.3987,7.4045,531526.0
2022-07-27 13:20:00,12.67,12.71,12.66,12.71,327219.0,7.4045,7.4279,7.3987,7.4279,327219.0
2022-07-27 13:25:00,12.71,12.72,12.69,12.7,301911.0,7.4279,7.4337,7.4162,7.422,301911.0
2022-07-27 13:30:00,12.7,12.7,12.66,12.68,163018.0,7.422,7.422,7.3987,7.4103,163018.0
2022-07-27 13:35:00,12.68,12.73,12.67,12.71,392556.0,7.4103,7.4396,7.4045,7.4279,392556.0
2022-07-27 13:40:00,12.72,12.73,12.7,12.72,197575.0,7.4337,7.4396,7.422,7.4337,197575.0
2022-07-27 13:45:00,12.71,12.73,12.68,12.69,403553.0,7.4279,7.4396,7.4103,7.4162,403553.0
2022-07-27 13:50:00,12.7,12.7,12.67,12.67,213793.0,7.422,7.422,7.4045,7.4045,213793.0
2022-07-27 13:55:00,12.67,12.7,12.66,12.68,363459.0,7.4045,7.422,7.3987,7.4103,363459.0
2022-07-27 14:00:00,12.67,12.78,12.67,12.76,230209.0,7.4045,7.4688,7.4045,7.4571,230209.0
2022-07-27 14:05:00,12.76,12.76,12.71,12.73,190219.0,7.4571,7.4571,7.4279,7.4396,190219.0
2022-07-27 14:10:00,12.73,12.75,12.71,12.72,97278.0,7.4396,7.4512,7.4279,7.4337,97278.0
2022-07-27 14:15:00,12.72,12.76,12.72,12.74,145160.0,7.4337,7.4571,7.4337,7.4454,145160.0
2022-07-27 14:20:00,12.74,12.74,12.68,12.69,115149.0,7.4454,7.4454,7.4103,7.4162,115149.0
2022-07-27 14:25:00,12.69,12.73,12.68,12.7,152355.0,7.4162,7.4396,7.4103,7.422,152355.0
2022-07-27 14:30:00,12.7,12.71,12.66,12.67,322997.0,7.422,7.4279,7.3987,7.4045,322997.0
2022-07-27 14:35:00,12.67,12.78,12.66,12.78,322143.0,7.4045,7.4688,7.3987,7.4688,322143.0
2022-07-27 14:40:00,12.78,12.83,12.77,12.82,237862.0,7.4688,7.498,7.4629,7.4922,237862.0
2022-07-27 14:45:00,12.83,12.84,12.81,12.83,242969.0,7.498,7.5038,7.4863,7.498,242969.0
2022-07-27 14:50:00,12.82,12.86,12.81,12.85,225950.0,7.4922,7.5155,7.4863,7.5097,225950.0
2022-07-27 14:55:00,12.85,12.86,12.82,12.84,460378.0,7.5097,7.5155,7.4922,7.5038,460378.0
2022-07-27 15:00:00,12.84,12.85,12.81,12.85,363586.0,7.5038,7.5097,7.4863,7.5097,363586.0
2022-07-27 15:05:00,12.85,12.87,12.83,12.86,256051.0,7.5097,7.5214,7.498,7.5155,256051.0
2022-07-27 15:10:00,12.86,12.89,12.84,12.88,336453.0,7.5155,7.5331,7.5038,7.5272,336453.0
2022-07-27 15:15:00,12.88,12.9,12.87,12.88,185214.0,7.5272,7.5389,7.5214,7.5272,185214.0
2022-07-27 15:20:00,12.88,12.91,12.88,12.9,322259.0,7.5272,7.5448,7.5272,7.5389,322259.0
2022-07-27 15:25:00,12.91,12.93,12.9,12.93,266258.0,7.5448,7.5564,7.5389,7.5564,266258.0
2022-07-27 15:30:00,12.93,12.94,12.91,12.94,480543.0,7.5564,7.5623,7.5448,7.5623,480543.0
2022-07-27 15:35:00,12.94,12.94,12.92,12.93,339408.0,7.5623,7.5623,7.5506,7.5564,339408.0
2022-07-27 15:40:00,12.92,12.96,12.92,12.96,592935.0,7.5506,7.574,7.5506,7.574,592935.0
2022-07-27 15:45:00,12.96,12.96,12.92,12.93,986952.0,7.574,7.574,7.5506,7.5564,986952.0
2022-07-27 15:50:00,12.93,12.93,12.88,12.91,888969.0,7.5564,7.5564,7.5272,7.5448,888969.0
2022-07-27 15:55:00,12.91,12.95,12.9,12.94,2034923.0,7.5448,7.5681,7.5389,7.5623,2034923.0
2022-07-28 09:30:00,13.27,13.3,13.17,13.27,635191.0,7.7551,7.7727,7.6967,7.7551,635191.0
2022-07-28 09:35:00,13.27,13.3,13.22,13.25,430052.0,7.7551,7.7727,7.7259,7.7435,430052.0
2022-07-28 09:40:00,13.25,13.27,13.18,13.2,508552.0,7.7435,7.7551,7.7025,7.7142,508552.0
2022-07-28 09:45:00,13.2,13.2,13.14,13.19,997162.0,7.7142,7.7142,7.6792,7.7084,997162.0
2022-07-28 09:50:00,13.18,13.19,13.05,13.05,396921.0,7.7025,7.7084,7.6266,7.6266,396921.0
2022-07-28 09:55:00,13.06,13.09,13.04,13.06,359725.0,7.6324,7.6499,7.6207,7.6324,359725.0
2022-07-28 10:00:00,13.06,13.12,13.05,13.09,239866.0,7.6324,7.6675,7.6266,7.6499,239866.0
2022-07-28 10:05:00,13.09,13.12,13.06,13.09,417326.0,7.6499,7.6675,7.6324,7.6499,417326.0
2022-07-28 10:10:00,13.1,13.12,13.03,13.05,455839.0,7.6558,7.6675,7.6149,7.6266,455839.0
2022-07-28 10:15:00,13.05,13.11,13.03,13.05,363874.0,7.6266,7.6616,7.6149,7.6266,363874.0
2022-07-28 10:20:00,13.05,13.05,12.98,12.99,557507.0,7.6266,7.6266,7.5857,7.5915,557507.0
2022-07-28 10:25:00,13.0,13.01,12.92,12.97,250567.0,7.5974,7.6032,7.5506,7.5798,250567.0
2022-07-28 10:30:00,12.98,12.99,12.92,12.95,202461.0,7.5857,7.5915,7.5506,7.5681,202461.0
2022-07-28 10:35:00,12.96,13.03,12.95,12.99,241387.0,7.574,7.6149,7.5681,7.5915,241387.0
2022-07-28 10:40:00,12.99,13.02,12.96,13.01,180927.0,7.5915,7.609,7.574,7.6032,180927.0
2022-07-28 10:45:00,13.02,13.13,13.01,13.12,299766.0,7.609,7.6733,7.6032,7.6675,299766.0
2022-07-28 10:50:00,13.13,13.14,13.09,13.13,486696.0,7.6733,7.6792,7.6499,7.6733,486696.0
2022-07-28 10:55:00,13.13,13.13,13.09,13.11,276704.0,7.6733,7.6733,7.6499,7.6616,276704.0
2022-07-28 11:00:00,13.11,13.12,13.06,13.07,289039.0,7.6616,7.6675,7.6324,7.6383,289039.0
2022-07-28 11:05:00,13.07,13.1,13.06,13.07,145763.0,7.6383,7.6558,7.6324,7.6383,145763.0
2022-07-28 11:10:00,13.07,13.14,13.07,13.12,427177.0,7.6383,7.6792,7.6383,7.6675,427177.0
2022-07-28 11:15:00,13.13,13.14,13.1,13.13,294735.0,7.6733,7.6792,7.6558,7.6733,294735.0
2022-07-28 11:20:00,13.12,13.17,13.1,13.16,411749.0,7.6675,7.6967,7.6558,7.6909,411749.0
2022-07-28 11:25:00,13.16,13.21,13.16,13.21,628191.0,7.6909,7.7201,7.6909,7.7201,628191.0
2022-07-28 11:30:00,13.2,13.21,13.13,13.16,481497.0,7.7142,7.7201,7.6733,7.6909,481497.0
2022-07-28 11:35:00,13.16,13.17,13.14,13.15,311936.0,7.6909,7.6967,7.6792,7.685,311936.0
2022-07-28 11:40:00,13.15,13.2,13.15,13.19,220992.0,7.685,7.7142,7.685,7.7084,220992.0
2022-07-28 11:45:00,13.2,13.2,13.18,13.19,225948.0,7.7142,7.7142,7.7025,7.7084,225948.0
2022-07-28 11:50:00,13.19,13.2,13.16,13.17,402924.0,7.7084,7.7142,7.6909,7.6967,402924.0
2022-07-28 11:55:00,13.17,13.17,13.14,13.15,187304.0,7.6967,7.6967,7.6792,7.685,187304.0
2022-07-28 12:00:00,13.15,13.19,13.14,13.19,305534.0,7.685,7.7084,7.6792,7.7084,305534.0
2022-07-28 12:05:00,13.19,13.21,13.17,13.2,1210589.0,7.7084,7.7201,7.6967,7.7142,1210589.0
2022-07-28 12:10:00,13.2,13.22,13.19,13.21,186776.0,7.7142,7.7259,7.7084,7.7201,186776.0
2022-07-28 12:15:00,13.2,13.21,13.14,13.15,200802.0,7.7142,7.7201,7.6792,7.685,200802.0
2022-07-28 12:20:00,13.15,13.2,13.14,13.19,209357.0,7.685,7.7142,7.6792,7.7084,209357.0
2022-07-28 12:25:00,13.2,13.22,13.18,13.21,184253.0,7.7142,7.7259,7.7025,7.7201,184253.0
2022-07-28 12:30:00,13.2,13.21,13.16,13.18,196404.0,7.7142,7.7201,7.6909,7.7025,196404.0
2022-07-28 12:35:00,13.19,13.22,13.18,13.22,188082.0,7.7084,7.7259,7.7025,7.7259,188082.0
2022-07-28 12:40:00,13.22,13.22,13.17,13.18,113344.0,7.7259,7.7259,7.6967,7.7025,113344.0
2022-07-28 12:45:00,13.17,13.18,13.16,13.17,124959.0,7.6967,7.7025,7.6909,7.6967,124959.0
2022-07-28 12:50:00,13.17,13.19,13.16,13.19,83211.0,7.6967,7.7084,7.6909,7.7084,83211.0
2022-07-28 12:55:00,13.19,13.21,13.18,13.2,153286.0,7.7084,7.7201,7.7025,7.7142,153286.0
2022-07-28 13:00:00,13.2,13.2,13.16,13.18,747235.0,7.7142,7.7142,7.6909,7.7025,747235.0
2022-07-28 13:05:00,13.18,13.18,13.15,13.17,180884.0,7.7025,7.7025,7.685,7.6967,180884.0
2022-07-28 13:10:00,13.18,13.18,13.15,13.16,219452.0,7.7025,7.7025,7.685,7.6909,219452.0
2022-07-28 13:15:00,13.16,13.17,13.12,13.14,182360.0,7.6909,7.6967,7.6675,7.6792,182360.0
2022-07-28 13:20:00,13.14,13.18,13.13,13.14,248008.0,7.6792,7.7025,7.6733,7.6792,248008.0
2022-07-28 13:25:00,13.13,13.17,13.12,13.17,152239.0,7.6733,7.6967,7.6675,7.6967,152239.0
2022-07-28 13:30:00,13.17,13.2,13.16,13.2,182150.0,7.6967,7.7142,7.6909,7.7142,182150.0
2022-07-28 13:35:00,13.19,13.2,13.16,13.16,181207.0,7.7084,7.7142,7.6909,7.6909,181207.0
2022-07-28 13:40:00,13.17,13.19,13.16,13.17,245534.0,7.6967,7.7084,7.6909,7.6967,245534.0
2022-07-28 13:45:00,13.18,13.42,13.17,13.29,1817632.0,7.7025,7.8428,7.6967,7.7668,1817632.0
2022-07-28 13:50:00,13.29,13.32,13.19,13.32,1216538.0,7.7668,7.7844,7.7084,7.7844,1216538.0
2022-07-28 13:55:00,13.32,13.34,13.27,13.29,815886.0,7.7844,7.7961,7.7551,7.7668,815886.0
2022-07-28 14:00:00,13.29,13.3,13.24,13.28,740720.0,7.7668,7.7727,7.7376,7.761,740720.0
2022-07-28 14:05:00,13.27,13.27,13.22,13.25,621450.0,7.7551,7.7551,7.7259,7.7435,621450.0
2022-07-28 14:10:00,13.24,13.26,13.21,13.23,231079.0,7.7376,7.7493,7.7201,7.7318,231079.0
2022-07-28 14:15:00,13.23,13.23,13.19,13.21,582084.0,7.7318,7.7318,7.7084,7.7201,582084.0
2022-07-28 14:20:00,13.21,13.22,13.2,13.22,256178.0,7.7201,7.7259,7.7142,7.7259,256178.0
2022-07-28 14:25:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 14:30:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 14:35:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 14:40:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 14:45:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 14:50:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 14:55:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 15:00:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 15:05:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 15:10:00,13.4,13.46,13.22,13.46,599659.0,7.8311,7.8662,7.7259,7.8662,599659.0
2022-07-28 15:15:00,13.46,13.48,13.3,13.32,1996217.0,7.8662,7.8779,7.7727,7.7844,1996217.0
2022-07-28 15:20:00,13.31,13.38,13.3,13.37,577592.0,7.7785,7.8194,7.7727,7.8136,577592.0
2022-07-28 15:25:00,13.37,13.46,13.36,13.43,921859.0,7.8136,7.8662,7.8077,7.8486,921859.0
2022-07-28 15:30:00,13.43,13.45,13.42,13.44,955871.0,7.8486,7.8603,7.8428,7.8545,955871.0
2022-07-28 15:35:00,13.45,13.46,13.42,13.44,659193.0,7.8603,7.8662,7.8428,7.8545,659193.0
2022-07-28 15:40:00,13.44,13.45,13.41,13.44,732327.0,7.8545,7.8603,7.837,7.8545,732327.0
2022-07-28 15:45:00,13.44,13.45,13.42,13.44,557427.0,7.8545,7.8603,7.8428,7.8545,557427.0
2022-07-28 15:50:00,13.44,13.44,13.42,13.44,1179735.0,7.8545,7.8545,7.8428,7.8545,1179735.0
2022-07-28 15:55:00,13.43,13.44,13.41,13.42,1306513.0,7.8486,7.8545,7.837,7.8428,1306513.0
2022-07-29 09:30:00,13.91,14.12,13.91,14.06,2561828.0,8.1292,8.2519,8.1292,8.2168,2561828.0
2022-07-29 09:35:00,14.06,14.13,14.01,14.02,1875831.0,8.2168,8.2577,8.1876,8.1935,1875831.0
2022-07-29 09:40:00,14.02,14.08,14.0,14.07,754180.0,8.1935,8.2285,8.1818,8.2227,754180.0
2022-07-29 09:45:00,14.07,14.17,14.06,14.14,1114240.0,8.2227,8.2811,8.2168,8.2636,1114240.0
2022-07-29 09:50:00,14.14,14.19,14.12,14.13,841458.0,8.2636,8.2928,8.2519,8.2577,841458.0
2022-07-29 09:55:00,14.14,14.2,14.12,14.17,1045965.0,8.2636,8.2986,8.2519,8.2811,1045965.0
2022-07-29 10:00:00,14.16,14.2,14.14,14.15,921679.0,8.2753,8.2986,8.2636,8.2694,921679.0
2022-07-29 10:05:00,14.15,14.22,14.11,14.12,983743.0,8.2694,8.3103,8.246,8.2519,983743.0
2022-07-29 10:10:00,14.12,14.13,14.03,14.03,500504.0,8.2519,8.2577,8.1993,8.1993,500504.0
2022-07-29 10:15:00,14.04,14.08,14.0,14.08,692713.0,8.2051,8.2285,8.1818,8.2285,692713.0
2022-07-29 10:20:00,14.08,14.18,14.07,14.16,611193.0,8.2285,8.287,8.2227,8.2753,611193.0
2022-07-29 10:25:00,14.16,14.2,14.11,14.12,932425.0,8.2753,8.2986,8.246,8.2519,932425.0
2022-07-29 10:30:00,14.12,14.17,14.11,14.12,529139.0,8.2519,8.2811,8.246,8.2519,529139.0
2022-07-29 10:35:00,14.12,14.18,14.11,14.16,335567.0,8.2519,8.287,8.246,8.2753,335567.0
2022-07-29 10:40:00,14.17,14.21,14.16,14.21,279775.0,8.2811,8.3045,8.2753,8.3045,279775.0
2022-07-29 10:45:00,14.2,14.22,14.17,14.2,387439.0,8.2986,8.3103,8.2811,8.2986,387439.0
2022-07-29 10:50:00,14.2,14.25,14.2,14.24,346565.0,8.2986,8.3279,8.2986,8.322,346565.0
2022-07-29 10:55:00,14.24,14.26,14.21,14.22,402918.0,8.322,8.3337,8.3045,8.3103,402918.0
2022-07-29 11:00:00,14.22,14.24,14.2,14.23,354815.0,8.3103,8.322,8.2986,8.3162,354815.0
2022-07-29 11:05:00,14.24,14.3,14.23,14.29,433005.0,8.322,8.3571,8.3162,8.3512,433005.0
2022-07-29 11:10:00,14.3,14.35,14.29,14.35,375755.0,8.3571,8.3863,8.3512,8.3863,375755.0
2022-07-29 11:15:00,14.35,14.39,14.34,14.37,613002.0,8.3863,8.4097,8.3805,8.398,613002.0
2022-07-29 11:20:00,14.37,14.39,14.34,14.35,591780.0,8.398,8.4097,8.3805,8.3863,591780.0
2022-07-29 11:25:00,14.35,14.4,14.33,14.37,432240.0,8.3863,8.4155,8.3746,8.398,432240.0
2022-07-29 11:30:00,14.37,14.37,14.3,14.3,381688.0,8.398,8.398,8.3571,8.3571,381688.0
2022-07-29 11:35:00,14.31,14.34,14.3,14.33,658174.0,8.3629,8.3805,8.3571,8.3746,658174.0
2022-07-29 11:40:00,14.33,14.4,14.33,14.35,336152.0,8.3746,8.4155,8.3746,8.3863,336152.0
2022-07-29 11:45:00,14.36,14.37,14.31,14.34,441781.0,8.3922,8.398,8.3629,8.3805,441781.0
2022-07-29 11:50:00,14.34,14.36,14.3,14.31,596483.0,8.3805,8.3922,8.3571,8.3629,596483.0
2022-07-29 11:55:00,14.3,14.33,14.29,14.32,464200.0,8.3571,8.3746,8.3512,8.3688,464200.0
2022-07-29 12:00:00,14.33,14.34,14.29,14.3,468440.0,8.3746,8.3805,8.3512,8.3571,468440.0
2022-07-29 12:05:00,14.31,14.32,14.29,14.32,281703.0,8.3629,8.3688,8.3512,8.3688,281703.0
2022-07-29 12:10:00,14.32,14.35,14.31,14.33,474369.0,8.3688,8.3863,8.3629,8.3746,474369.0
2022-07-29 12:15:00,14.33,14.34,14.3,14.32,377442.0,8.3746,8.3805,8.3571,8.3688,377442.0
2022-07-29 12:20:00,14.31,14.32,14.28,14.32,214731.0,8.3629,8.3688,8.3454,8.3688,214731.0
2022-07-29 12:25:00,14.31,14.32,14.26,14.26,358648.0,8.3629,8.3688,8.3337,8.3337,358648.0
2022-07-29 12:30:00,14.27,14.31,14.26,14.28,634496.0,8.3396,8.3629,8.3337,8.3454,634496.0
2022-07-29 12:35:00,14.29,14.29,14.25,14.27,459431.0,8.3512,8.3512,8.3279,8.3396,459431.0
2022-07-29 12:40:00,14.27,14.28,14.23,14.27,460762.0,8.3396,8.3454,8.3162,8.3396,460762.0
2022-07-29 12:45:00,14.27,14.31,14.26,14.29,309319.0,8.3396,8.3629,8.3337,8.3512,309319.0
2022-07-29 12:50:00,14.29,14.31,14.28,14.31,177977.0,8.3512,8.3629,8.3454,8.3629,177977.0
2022-07-29 12:55:00,14.3,14.33,14.28,14.3,404321.0,8.3571,8.3746,8.3454,8.3571,404321.0
2022-07-29 13:00:00,14.3,14.31,14.28,14.29,198357.0,8.3571,8.3629,8.3454,8.3512,198357.0
2022-07-29 13:05:00,14.29,14.35,14.28,14.34,155723.0,8.3512,8.3863,8.3454,8.3805,155723.0
2022-07-29 13:10:00,14.35,14.37,14.34,14.36,179353.0,8.3863,8.398,8.3805,8.3922,179353.0
2022-07-29 13:15:00,14.36,14.4,14.36,14.38,312881.0,8.3922,8.4155,8.3922,8.4038,312881.0
2022-07-29 13:20:00,14.39,14.39,14.36,14.36,157392.0,8.4097,8.4097,8.3922,8.3922,157392.0
2022-07-29 13:25:00,14.37,14.38,14.32,14.34,228522.0,8.398,8.4038,8.3688,8.3805,228522.0
2022-07-29 13:30:00,14.33,14.34,14.28,14.29,330220.0,8.3746,8.3805,8.3454,8.3512,330220.0
2022-07-29 13:35:00,14.29,14.31,14.27,14.31,201954.0,8.3512,8.3629,8.3396,8.3629,201954.0
2022-07-29 13:40:00,14.31,14.35,14.3,14.34,266846.0,8.3629,8.3863,8.3571,8.3805,266846.0
2022-07-29 13:45:00,14.34,14.34,14.32,14.34,186220.0,8.3805,8.3805,8.3688,8.3805,186220.0
2022-07-29 13:50:00,14.33,14.36,14.31,14.35,186640.0,8.3746,8.3922,8.3629,8.3863,186640.0
2022-07-29 13:55:00,14.34,14.37,14.32,14.36,647840.0,8.3805,8.398,8.3688,8.3922,647840.0
2022-07-29 14:00:00,14.36,14.38,14.33,14.35,249861.0,8.3922,8.4038,8.3746,8.3863,249861.0
2022-07-29 14:05:00,14.35,14.37,14.28,14.29,881610.0,8.3863,8.398,8.3454,8.3512,881610.0
2022-07-29 14:10:00,14.29,14.3,14.27,14.29,283772.0,8.3512,8.3571,8.3396,8.3512,283772.0
2022-07-29 14:15:00,14.29,14.33,14.27,14.32,248376.0,8.3512,8.3746,8.3396,8.3688,248376.0
2022-07-29 14:20:00,14.32,14.34,14.29,14.29,392830.0,8.3688,8.3805,8.3512,8.3512,392830.0
2022-07-29 14:25:00,14.29,14.34,14.29,14.33,291031.0,8.3512,8.3805,8.3512,8.3746,291031.0
2022-07-29 14:30:00,14.33,14.33,14.3,14.31,176132.0,8.3746,8.3746,8.3571,8.3629,176132.0
2022-07-29 14:35:00,14.31,14.36,14.3,14.36,524686.0,8.3629,8.3922,8.3571,8.3922,524686.0
2022-07-29 14:40:00,14.35,14.39,14.34,14.39,315758.0,8.3863,8.4097,8.3805,8.4097,315758.0
2022-07-29 14:45:00,14.39,14.4,14.37,14.39,284342.0,8.4097,8.4155,8.398,8.4097,284342.0
2022-07-29 14:50:00,14.39,14.44,14.38,14.43,288523.0,8.4097,8.4389,8.4038,8.4331,288523.0
2022-07-29 14:55:00,14.43,14.43,14.4,14.42,189068.0,8.4331,8.4331,8.4155,8.4272,189068.0
2022-07-29 15:00:00,14.42,14.44,14.41,14.42,311415.0,8.4272,8.4389,8.4214,8.4272,311415.0
2022-07-29 15:05:00,14.42,14.42,14.36,14.37,500680.0,8.4272,8.4272,8.3922,8.398,500680.0
2022-07-29 15:10:00,14.38,14.38,14.34,14.34,330167.0,8.4038,8.4038,8.3805,8.3805,330167.0
2022-07-29 15:15:00,14.35,14.36,14.3,14.34,532551.0,8.3863,8.3922,8.3571,8.3805,532551.0
2022-07-29 15:20:00,14.34,14.37,14.32,14.36,403254.0,8.3805,8.398,8.3688,8.3922,403254.0
2022-07-29 15:25:00,14.36,14.37,14.32,14.33,536821.0,8.3922,8.398,8.3688,8.3746,536821.0
2022-07-29 15:30:00,14.33,14.36,14.3,14.35,483622.0,8.3746,8.3922,8.3571,8.3863,483622.0
2022-07-29 15:35:00,14.34,14.35,14.32,14.33,375129.0,8.3805,8.3863,8.3688,8.3746,375129.0
2022-07-29 15:40:00,14.33,14.33,14.29,14.33,561059.0,8.3746,8.3746,8.3512,8.3746,561059.0
2022-07-29 15:45:00,14.33,14.36,14.32,14.36,516191.0,8.3746,8.3922,8.3688,8.3922,516191.0
2022-07-29 15:50:00,14.35,14.36,14.32,14.33,1137711.0,8.3863,8.3922,8.3688,8.3746,1137711.0
2022-07-29 15:55:00,14.33,14.33,14.27,14.3,2738485.0,8.3746,8.3746,8.3396,8.3571,2738485.0
2022-08-01 09:30:00,14.08,14.1,13.89,14.01,1305417.0,8.2285,8.2402,8.1175,8.1876,1305417.0
2022-08-01 09:35:00,14.0,14.06,13.96,14.03,722261.0,8.1818,8.2168,8.1584,8.1993,722261.0
2022-08-01 09:40:00,14.03,14.14,14.02,14.11,781074.0,8.1993,8.2636,8.1935,8.246,781074.0
2022-08-01 09:45:00,14.11,14.12,14.02,14.04,542715.0,8.246,8.2519,8.1935,8.2051,542715.0
2022-08-01 09:50:00,14.05,14.05,13.95,14.01,477310.0,8.211,8.211,8.1525,8.1876,477310.0
2022-08-01 09:55:00,14.02,14.07,14.0,14.04,545440.0,8.1935,8.2227,8.1818,8.2051,545440.0
2022-08-01 10:00:00,14.04,14.07,13.97,14.04,660701.0,8.2051,8.2227,8.1642,8.2051,660701.0
2022-08-01 10:05:00,14.04,14.11,14.0,14.04,442887.0,8.2051,8.246,8.1818,8.2051,442887.0
2022-08-01 10:10:00,14.04,14.12,14.03,14.09,369614.0,8.2051,8.2519,8.1993,8.2344,369614.0
2022-08-01 10:15:00,14.09,14.13,14.01,14.02,474591.0,8.2344,8.2577,8.1876,8.1935,474591.0
2022-08-01 10:20:00,14.02,14.02,13.95,13.95,550083.0,8.1935,8.1935,8.1525,8.1525,550083.0
2022-08-01 10:25:00,13.94,13.99,13.93,13.96,290150.0,8.1467,8.1759,8.1409,8.1584,290150.0
2022-08-01 10:30:00,13.96,14.03,13.95,14.02,464010.0,8.1584,8.1993,8.1525,8.1935,464010.0
2022-08-01 10:35:00,14.02,14.06,13.99,14.04,313726.0,8.1935,8.2168,8.1759,8.2051,313726.0
2022-08-01 10:40:00,14.04,14.1,14.03,14.1,286813.0,8.2051,8.2402,8.1993,8.2402,286813.0
2022-08-01 10:45:00,14.1,14.22,14.09,14.2,426003.0,8.2402,8.3103,8.2344,8.2986,426003.0
2022-08-01 10:50:00,14.21,14.24,14.16,14.16,670896.0,8.3045,8.322,8.2753,8.2753,670896.0
2022-08-01 10:55:00,14.16,14.18,14.12,14.18,232254.0,8.2753,8.287,8.2519,8.287,232254.0
2022-08-01 11:00:00,14.19,14.22,14.18,14.22,354403.0,8.2928,8.3103,8.287,8.3103,354403.0
2022-08-01 11:05:00,14.22,14.27,14.2,14.27,403668.0,8.3103,8.3396,8.2986,8.3396,403668.0
2022-08-01 11:10:00,14.27,14.28,14.24,14.28,489381.0,8.3396,8.3454,8.322,8.3454,489381.0
2022-08-01 11:15:00,14.27,14.28,14.18,14.19,423488.0,8.3396,8.3454,8.287,8.2928,423488.0
2022-08-01 11:20:00,14.18,14.26,14.16,14.25,139333.0,8.287,8.3337,8.2753,8.3279,139333.0
2022-08-01 11:25:00,14.25,14.27,14.22,14.22,177226.0,8.3279,8.3396,8.3103,8.3103,177226.0
2022-08-01 11:30:00,14.23,14.27,14.21,14.26,404121.0,8.3162,8.3396,8.3045,8.3337,404121.0
2022-08-01 11:35:00,14.26,14.29,14.24,14.28,557701.0,8.3337,8.3512,8.322,8.3454,557701.0
2022-08-01 11:40:00,14.28,14.28,14.25,14.28,395842.0,8.3454,8.3454,8.3279,8.3454,395842.0
2022-08-01 11:45:00,14.28,14.28,14.26,14.27,98395.0,8.3454,8.3454,8.3337,8.3396,98395.0
2022-08-01 11:50:00,14.27,14.29,14.24,14.24,230839.0,8.3396,8.3512,8.322,8.322,230839.0
2022-08-01 11:55:00,14.25,14.29,14.23,14.28,356544.0,8.3279,8.3512,8.3162,8.3454,356544.0
2022-08-01 12:00:00,14.27,14.31,14.27,14.31,229924.0,8.3396,8.3629,8.3396,8.3629,229924.0
2022-08-01 12:05:00,14.31,14.32,14.28,14.29,179263.0,8.3629,8.3688,8.3454,8.3512,179263.0
2022-08-01 12:10:00,14.28,14.32,14.27,14.3,302644.0,8.3454,8.3688,8.3396,8.3571,302644.0
2022-08-01 12:15:00,14.29,14.31,14.27,14.3,172080.0,8.3512,8.3629,8.3396,8.3571,172080.0
2022-08-01 12:20:00,14.3,14.34,14.29,14.32,149406.0,8.3571,8.3805,8.3512,8.3688,149406.0
2022-08-01 12:25:00,14.32,14.33,14.27,14.28,141270.0,8.3688,8.3746,8.3396,8.3454,141270.0
2022-08-01 12:30:00,14.28,14.28,14.23,14.24,139013.0,8.3454,8.3454,8.3162,8.322,139013.0
2022-08-01 12:35:00,14.23,14.27,14.23,14.26,131358.0,8.3162,8.3396,8.3162,8.3337,131358.0
2022-08-01 12:40:00,14.26,14.27,14.23,14.25,161546.0,8.3337,8.3396,8.3162,8.3279,161546.0
2022-08-01 12:45:00,14.25,14.26,14.17,14.18,305832.0,8.3279,8.3337,8.2811,8.287,305832.0
2022-08-01 12:50:00,14.18,14.2,14.16,14.17,195563.0,8.287,8.2986,8.2753,8.2811,195563.0
2022-08-01 12:55:00,14.16,14.22,14.15,14.19,256853.0,8.2753,8.3103,8.2694,8.2928,256853.0
2022-08-01 13:00:00,14.19,14.19,14.11,14.12,188022.0,8.2928,8.2928,8.246,8.2519,188022.0
2022-08-01 13:05:00,14.12,14.17,14.1,14.16,206756.0,8.2519,8.2811,8.2402,8.2753,206756.0
2022-08-01 13:10:00,14.15,14.17,14.13,14.17,163925.0,8.2694,8.2811,8.2577,8.2811,163925.0
2022-08-01 13:15:00,14.17,14.17,14.09,14.1,254658.0,8.2811,8.2811,8.2344,8.2402,254658.0
2022-08-01 13:20:00,14.1,14.13,14.08,14.12,104728.0,8.2402,8.2577,8.2285,8.2519,104728.0
2022-08-01 13:25:00,14.12,14.13,14.07,14.09,123140.0,8.2519,8.2577,8.2227,8.2344,123140.0
2022-08-01 13:30:00,14.08,14.1,14.06,14.06,132393.0,8.2285,8.2402,8.2168,8.2168,132393.0
2022-08-01 13:35:00,14.06,14.09,14.04,14.04,281324.0,8.2168,8.2344,8.2051,8.2051,281324.0
2022-08-01 13:40:00,14.04,14.05,14.0,14.02,241402.0,8.2051,8.211,8.1818,8.1935,241402.0
2022-08-01 13:45:00,14.02,14.03,13.97,14.03,301825.0,8.1935,8.1993,8.1642,8.1993,301825.0
2022-08-01 13:50:00,14.02,14.03,13.98,14.02,126069.0,8.1935,8.1993,8.1701,8.1935,126069.0
2022-08-01 13:55:00,14.01,14.05,14.0,14.04,199969.0,8.1876,8.211,8.1818,8.2051,199969.0
2022-08-01 14:00:00,14.04,14.06,14.0,14.02,277073.0,8.2051,8.2168,8.1818,8.1935,277073.0
2022-08-01 14:05:00,14.02,14.06,14.01,14.04,167988.0,8.1935,8.2168,8.1876,8.2051,167988.0
2022-08-01 14:10:00,14.03,14.07,14.03,14.07,213219.0,8.1993,8.2227,8.1993,8.2227,213219.0
2022-08-01 14:15:00,14.07,14.08,14.03,14.04,441496.0,8.2227,8.2285,8.1993,8.2051,441496.0
2022-08-01 14:20:00,14.04,14.05,14.02,14.05,364064.0,8.2051,8.211,8.1935,8.211,364064.0
2022-08-01 14:25:00,14.04,14.05,14.02,14.05,330518.0,8.2051,8.211,8.1935,8.211,330518.0
2022-08-01 14:30:00,14.04,14.06,14.03,14.04,210716.0,8.2051,8.2168,8.1993,8.2051,210716.0
2022-08-01 14:35:00,14.04,14.06,14.02,14.04,169356.0,8.2051,8.2168,8.1935,8.2051,169356.0
2022-08-01 14:40:00,14.04,14.06,14.01,14.01,155099.0,8.2051,8.2168,8.1876,8.1876,155099.0
2022-08-01 14:45:00,14.02,14.03,14.0,14.02,289183.0,8.1935,8.1993,8.1818,8.1935,289183.0
2022-08-01 14:50:00,14.01,14.03,14.0,14.03,150788.0,8.1876,8.1993,8.1818,8.1993,150788.0
2022-08-01 14:55:00,14.03,14.11,14.02,14.08,209302.0,8.1993,8.246,8.1935,8.2285,209302.0
2022-08-01 15:00:00,14.08,14.1,14.06,14.07,263140.0,8.2285,8.2402,8.2168,8.2227,263140.0
2022-08-01 15:05:00,14.07,14.11,14.06,14.09,559830.0,8.2227,8.246,8.2168,8.2344,559830.0
2022-08-01 15:10:00,14.08,14.09,14.06,14.07,568536.0,8.2285,8.2344,8.2168,8.2227,568536.0
2022-08-01 15:15:00,14.08,14.09,14.06,14.07,1474109.0,8.2285,8.2344,8.2168,8.2227,1474109.0
2022-08-01 15:20:00,14.06,14.07,14.03,14.04,205054.0,8.2168,8.2227,8.1993,8.2051,205054.0
2022-08-01 15:25:00,14.04,14.07,14.03,14.06,281377.0,8.2051,8.2227,8.1993,8.2168,281377.0
2022-08-01 15:30:00,14.06,14.09,14.06,14.08,691050.0,8.2168,8.2344,8.2168,8.2285,691050.0
2022-08-01 15:35:00,14.08,14.09,14.06,14.09,539803.0,8.2285,8.2344,8.2168,8.2344,539803.0
2022-08-01 15:40:00,14.09,14.11,14.08,14.09,753104.0,8.2344,8.246,8.2285,8.2344,753104.0
2022-08-01 15:45:00,14.09,14.1,14.09,14.1,254304.0,8.2344,8.2402,8.2344,8.2402,254304.0
2022-08-01 15:50:00,14.09,14.12,14.08,14.1,709176.0,8.2344,8.2519,8.2285,8.2402,709176.0
2022-08-01 15:55:00,14.1,14.1,14.07,14.1,1568231.0,8.2402,8.2402,8.2227,8.2402,1568231.0
2022-08-02 09:30:00,14.04,14.12,14.03,14.08,740275.0,8.2051,8.2519,8.1993,8.2285,740275.0
2022-08-02 09:35:00,14.09,14.17,14.08,14.12,463969.0,8.2344,8.2811,8.2285,8.2519,463969.0
2022-08-02 09:40:00,14.12,14.13,14.0,14.01,246709.0,8.2519,8.2577,8.1818,8.1876,246709.0
2022-08-02 09:45:00,14.02,14.08,13.96,13.96,434109.0,8.1935,8.2285,8.1584,8.1584,434109.0
2022-08-02 09:50:00,13.96,14.0,13.93,14.0,261495.0,8.1584,8.1818,8.1409,8.1818,261495.0
2022-08-02 09:55:00,14.0,14.06,13.97,13.98,481140.0,8.1818,8.2168,8.1642,8.1701,481140.0
2022-08-02 10:00:00,13.97,13.99,13.9,13.91,245553.0,8.1642,8.1759,8.1233,8.1292,245553.0
2022-08-02 10:05:00,13.91,13.97,13.87,13.88,271855.0,8.1292,8.1642,8.1058,8.1116,271855.0
2022-08-02 10:10:00,13.88,13.91,13.85,13.9,312353.0,8.1116,8.1292,8.0941,8.1233,312353.0
2022-08-02 10:15:00,13.9,13.96,13.9,13.93,244108.0,8.1233,8.1584,8.1233,8.1409,244108.0
2022-08-02 10:20:00,13.94,13.95,13.87,13.89,165194.0,8.1467,8.1525,8.1058,8.1175,165194.0
2022-08-02 10:25:00,13.89,13.94,13.87,13.93,230663.0,8.1175,8.1467,8.1058,8.1409,230663.0
2022-08-02 10:30:00,13.93,13.99,13.92,13.93,280219.0,8.1409,8.1759,8.135,8.1409,280219.0
2022-08-02 10:35:00,13.92,13.93,13.86,13.91,280997.0,8.135,8.1409,8.0999,8.1292,280997.0
2022-08-02 10:40:00,13.91,14.0,13.89,13.97,213012.0,8.1292,8.1818,8.1175,8.1642,213012.0
2022-08-02 10:45:00,13.97,14.05,13.95,14.04,389331.0,8.1642,8.211,8.1525,8.2051,389331.0
2022-08-02 10:50:00,14.05,14.2,14.04,14.13,575876.0,8.211,8.2986,8.2051,8.2577,575876.0
2022-08-02 10:55:00,14.13,14.14,14.02,14.07,254431.0,8.2577,8.2636,8.1935,8.2227,254431.0
2022-08-02 11:00:00,14.07,14.09,13.98,13.99,227103.0,8.2227,8.2344,8.1701,8.1759,227103.0
2022-08-02 11:05:00,13.99,14.03,13.98,14.0,243006.0,8.1759,8.1993,8.1701,8.1818,243006.0
2022-08-02 11:10:00,14.0,14.02,13.98,14.01,247198.0,8.1818,8.1935,8.1701,8.1876,247198.0
2022-08-02 11:15:00,14.01,14.08,14.0,14.07,257385.0,8.1876,8.2285,8.1818,8.2227,257385.0
2022-08-02 11:20:00,14.07,14.08,14.03,14.08,221913.0,8.2227,8.2285,8.1993,8.2285,221913.0
2022-08-02 11:25:00,14.08,14.1,14.02,14.05,757523.0,8.2285,8.2402,8.1935,8.211,757523.0
2022-08-02 11:30:00,14.04,14.06,13.99,14.02,312951.0,8.2051,8.2168,8.1759,8.1935,312951.0
2022-08-02 11:35:00,14.02,14.07,14.02,14.06,124941.0,8.1935,8.2227,8.1935,8.2168,124941.0
2022-08-02 11:40:00,14.06,14.07,14.02,14.03,497241.0,8.2168,8.2227,8.1935,8.1993,497241.0
2022-08-02 11:45:00,14.03,14.03,14.0,14.01,205963.0,8.1993,8.1993,8.1818,8.1876,205963.0
2022-08-02 11:50:00,14.01,14.04,14.0,14.01,258500.0,8.1876,8.2051,8.1818,8.1876,258500.0
2022-08-02 11:55:00,14.01,14.01,13.98,13.99,200213.0,8.1876,8.1876,8.1701,8.1759,200213.0
2022-08-02 12:00:00,13.99,14.03,13.98,14.02,151377.0,8.1759,8.1993,8.1701,8.1935,151377.0
2022-08-02 12:05:00,14.02,14.02,13.97,13.98,1511927.0,8.1935,8.1935,8.1642,8.1701,1511927.0
2022-08-02 12:10:00,13.98,14.02,13.97,13.99,187285.0,8.1701,8.1935,8.1642,8.1759,187285.0
2022-08-02 12:15:00,14.0,14.02,13.99,14.01,138497.0,8.1818,8.1935,8.1759,8.1876,138497.0
2022-08-02 12:20:00,14.02,14.02,13.99,14.01,234723.0,8.1935,8.1935,8.1759,8.1876,234723.0
2022-08-02 12:25:00,14.01,14.01,13.96,13.96,230511.0,8.1876,8.1876,8.1584,8.1584,230511.0
2022-08-02 12:30:00,13.97,14.0,13.96,14.0,237467.0,8.1642,8.1818,8.1584,8.1818,237467.0
2022-08-02 12:35:00,13.99,14.02,13.99,14.0,161279.0,8.1759,8.1935,8.1759,8.1818,161279.0
2022-08-02 12:40:00,14.0,14.01,13.99,14.0,151921.0,8.1818,8.1876,8.1759,8.1818,151921.0
2022-08-02 12:45:00,14.0,14.01,13.95,13.96,145361.0,8.1818,8.1876,8.1525,8.1584,145361.0
2022-08-02 12:50:00,13.96,13.97,13.94,13.97,148979.0,8.1584,8.1642,8.1467,8.1642,148979.0
2022-08-02 12:55:00,13.97,13.98,13.96,13.96,125999.0,8.1642,8.1701,8.1584,8.1584,125999.0
2022-08-02 13:00:00,13.96,13.98,13.96,13.98,168177.0,8.1584,8.1701,8.1584,8.1701,168177.0
2022-08-02 13:05:00,13.98,14.01,13.97,14.01,295019.0,8.1701,8.1876,8.1642,8.1876,295019.0
2022-08-02 13:10:00,14.01,14.02,13.99,14.0,173798.0,8.1876,8.1935,8.1759,8.1818,173798.0
2022-08-02 13:15:00,14.0,14.0,13.98,13.98,173036.0,8.1818,8.1818,8.1701,8.1701,173036.0
2022-08-02 13:20:00,13.98,13.98,13.94,13.94,179295.0,8.1701,8.1701,8.1467,8.1467,179295.0
2022-08-02 13:25:00,13.95,13.95,13.91,13.91,273988.0,8.1525,8.1525,8.1292,8.1292,273988.0
2022-08-02 13:30:00,13.91,13.91,13.86,13.86,411471.0,8.1292,8.1292,8.0999,8.0999,411471.0
2022-08-02 13:35:00,13.86,13.88,13.83,13.85,525137.0,8.0999,8.1116,8.0824,8.0941,525137.0
2022-08-02 13:40:00,13.85,13.86,13.83,13.86,397016.0,8.0941,8.0999,8.0824,8.0999,397016.0
2022-08-02 13:45:00,13.87,13.87,13.82,13.84,322162.0,8.1058,8.1058,8.0766,8.0883,322162.0
2022-08-02 13:50:00,13.85,13.85,13.81,13.82,299946.0,8.0941,8.0941,8.0707,8.0766,299946.0
2022-08-02 13:55:00,13.81,13.84,13.81,13.84,360838.0,8.0707,8.0883,8.0707,8.0883,360838.0
2022-08-02 14:00:00,13.83,13.85,13.81,13.83,400304.0,8.0824,8.0941,8.0707,8.0824,400304.0
2022-08-02 14:05:00,13.83,13.87,13.82,13.87,205396.0,8.0824,8.1058,8.0766,8.1058,205396.0
2022-08-02 14:10:00,13.87,13.88,13.85,13.87,343368.0,8.1058,8.1116,8.0941,8.1058,343368.0
2022-08-02 14:15:00,13.87,13.87,13.83,13.84,198760.0,8.1058,8.1058,8.0824,8.0883,198760.0
2022-08-02 14:20:00,13.84,13.89,13.83,13.88,244378.0,8.0883,8.1175,8.0824,8.1116,244378.0
2022-08-02 14:25:00,13.87,13.89,13.86,13.88,266108.0,8.1058,8.1175,8.0999,8.1116,266108.0
2022-08-02 14:30:00,13.88,13.9,13.87,13.9,129407.0,8.1116,8.1233,8.1058,8.1233,129407.0
2022-08-02 14:35:00,13.9,13.9,13.88,13.9,155843.0,8.1233,8.1233,8.1116,8.1233,155843.0
2022-08-02 14:40:00,13.9,13.93,13.89,13.92,344942.0,8.1233,8.1409,8.1175,8.135,344942.0
2022-08-02 14:45:00,13.92,13.92,13.86,13.88,197294.0,8.135,8.135,8.0999,8.1116,197294.0
2022-08-02 14:50:00,13.89,13.89,13.86,13.87,99875.0,8.1175,8.1175,8.0999,8.1058,99875.0
2022-08-02 14:55:00,13.87,13.87,13.86,13.87,100688.0,8.1058,8.1058,8.0999,8.1058,100688.0
2022-08-02 15:00:00,13.87,13.89,13.86,13.88,469744.0,8.1058,8.1175,8.0999,8.1116,469744.0
2022-08-02 15:05:00,13.87,13.89,13.87,13.88,226116.0,8.1058,8.1175,8.1058,8.1116,226116.0
2022-08-02 15:10:00,13.88,13.88,13.85,13.88,237389.0,8.1116,8.1116,8.0941,8.1116,237389.0
2022-08-02 15:15:00,13.88,13.88,13.85,13.86,204700.0,8.1116,8.1116,8.0941,8.0999,204700.0
2022-08-02 15:20:00,13.86,13.89,13.84,13.88,520105.0,8.0999,8.1175,8.0883,8.1116,520105.0
2022-08-02 15:25:00,13.88,13.89,13.87,13.88,217792.0,8.1116,8.1175,8.1058,8.1116,217792.0
2022-08-02 15:30:00,13.88,13.91,13.88,13.91,392824.0,8.1116,8.1292,8.1116,8.1292,392824.0
2022-08-02 15:35:00,13.91,13.94,13.9,13.92,499261.0,8.1292,8.1467,8.1233,8.135,499261.0
2022-08-02 15:40:00,13.92,13.92,13.9,13.92,389475.0,8.135,8.135,8.1233,8.135,389475.0
2022-08-02 15:45:00,13.92,13.92,13.85,13.85,694724.0,8.135,8.135,8.0941,8.0941,694724.0
2022-08-02 15:50:00,13.85,13.86,13.82,13.82,355269.0,8.0941,8.0999,8.0766,8.0766,355269.0
2022-08-02 15:55:00,13.82,13.85,13.82,13.85,870753.0,8.0766,8.0941,8.0766,8.0941,870753.0
2022-08-03 09:30:00,13.91,13.94,13.77,13.78,865063.0,8.1292,8.1467,8.0473,8.0532,865063.0
2022-08-03 09:35:00,13.79,13.88,13.78,13.85,226800.0,8.059,8.1116,8.0532,8.0941,226800.0
2022-08-03 09:40:00,13.86,13.9,13.82,13.83,205462.0,8.0999,8.1233,8.0766,8.0824,205462.0
2022-08-03 09:45:00,13.84,13.96,13.84,13.93,160050.0,8.0883,8.1584,8.0883,8.1409,160050.0
2022-08-03 09:50:00,13.93,13.99,13.92,13.95,405262.0,8.1409,8.1759,8.135,8.1525,405262.0
2022-08-03 09:55:00,13.96,13.98,13.93,13.95,239496.0,8.1584,8.1701,8.1409,8.1525,239496.0
2022-08-03 10:00:00,13.93,13.93,13.83,13.88,196730.0,8.1409,8.1409,8.0824,8.1116,196730.0
2022-08-03 10:05:00,13.88,13.9,13.81,13.84,277806.0,8.1116,8.1233,8.0707,8.0883,277806.0
2022-08-03 10:10:00,13.83,13.86,13.8,13.86,237577.0,8.0824,8.0999,8.0649,8.0999,237577.0
2022-08-03 10:15:00,13.85,13.86,13.78,13.79,181067.0,8.0941,8.0999,8.0532,8.059,181067.0
2022-08-03 10:20:00,13.79,13.81,13.77,13.81,159704.0,8.059,8.0707,8.0473,8.0707,159704.0
2022-08-03 10:25:00,13.81,13.84,13.8,13.81,110540.0,8.0707,8.0883,8.0649,8.0707,110540.0
2022-08-03 10:30:00,13.81,13.83,13.78,13.79,124513.0,8.0707,8.0824,8.0532,8.059,124513.0
2022-08-03 10:35:00,13.78,13.79,13.72,13.77,332168.0,8.0532,8.059,8.0181,8.0473,332168.0
2022-08-03 10:40:00,13.77,13.8,13.73,13.8,256517.0,8.0473,8.0649,8.024,8.0649,256517.0
2022-08-03 10:45:00,13.8,13.83,13.77,13.82,138361.0,8.0649,8.0824,8.0473,8.0766,138361.0
2022-08-03 10:50:00,13.82,13.82,13.77,13.77,200543.0,8.0766,8.0766,8.0473,8.0473,200543.0
2022-08-03 10:55:00,13.77,13.82,13.77,13.79,121456.0,8.0473,8.0766,8.0473,8.059,121456.0
2022-08-03 11:00:00,13.79,13.83,13.74,13.75,248893.0,8.059,8.0824,8.0298,8.0357,248893.0
2022-08-03 11:05:00,13.74,13.76,13.7,13.76,272109.0,8.0298,8.0415,8.0064,8.0415,272109.0
2022-08-03 11:10:00,13.76,13.8,13.74,13.79,301283.0,8.0415,8.0649,8.0298,8.059,301283.0
2022-08-03 11:15:00,13.78,13.79,13.74,13.75,391164.0,8.0532,8.059,8.0298,8.0357,391164.0
2022-08-03 11:20:00,13.75,13.77,13.73,13.74,345106.0,8.0357,8.0473,8.024,8.0298,345106.0
2022-08-03 11:25:00,13.74,13.77,13.72,13.73,679206.0,8.0298,8.0473,8.0181,8.024,679206.0
2022-08-03 11:30:00,13.73,13.78,13.71,13.78,328932.0,8.024,8.0532,8.0123,8.0532,328932.0
2022-08-03 11:35:00,13.78,13.82,13.77,13.82,211248.0,8.0532,8.0766,8.0473,8.0766,211248.0
2022-08-03 11:40:00,13.82,13.84,13.81,13.83,115337.0,8.0766,8.0883,8.0707,8.0824,115337.0
2022-08-03 11:45:00,13.83,13.86,13.82,13.85,165108.0,8.0824,8.0999,8.0766,8.0941,165108.0
2022-08-03 11:50:00,13.85,13.85,13.81,13.84,224537.0,8.0941,8.0941,8.0707,8.0883,224537.0
2022-08-03 11:55:00,13.85,13.86,13.83,13.86,204186.0,8.0941,8.0999,8.0824,8.0999,204186.0
2022-08-03 12:00:00,13.85,13.85,13.8,13.85,321426.0,8.0941,8.0941,8.0649,8.0941,321426.0
2022-08-03 12:05:00,13.85,13.86,13.8,13.82,194948.0,8.0941,8.0999,8.0649,8.0766,194948.0
2022-08-03 12:10:00,13.81,13.85,13.79,13.83,434835.0,8.0707,8.0941,8.059,8.0824,434835.0
2022-08-03 12:15:00,13.83,13.86,13.82,13.85,383685.0,8.0824,8.0999,8.0766,8.0941,383685.0
2022-08-03 12:20:00,13.86,13.89,13.84,13.88,317151.0,8.0999,8.1175,8.0883,8.1116,317151.0
2022-08-03 12:25:00,13.88,13.89,13.83,13.84,118935.0,8.1116,8.1175,8.0824,8.0883,118935.0
2022-08-03 12:30:00,13.84,13.89,13.83,13.88,241423.0,8.0883,8.1175,8.0824,8.1116,241423.0
2022-08-03 12:35:00,13.88,13.89,13.83,13.84,213751.0,8.1116,8.1175,8.0824,8.0883,213751.0
2022-08-03 12:40:00,13.84,13.85,13.83,13.84,109687.0,8.0883,8.0941,8.0824,8.0883,109687.0
2022-08-03 12:45:00,13.84,13.87,13.83,13.86,199299.0,8.0883,8.1058,8.0824,8.0999,199299.0
2022-08-03 12:50:00,13.86,13.87,13.83,13.84,117044.0,8.0999,8.1058,8.0824,8.0883,117044.0
2022-08-03 12:55:00,13.84,13.86,13.83,13.84,313121.0,8.0883,8.0999,8.0824,8.0883,313121.0
2022-08-03 13:00:00,13.85,13.85,13.81,13.82,357811.0,8.0941,8.0941,8.0707,8.0766,357811.0
2022-08-03 13:05:00,13.81,13.82,13.8,13.81,441423.0,8.0707,8.0766,8.0649,8.0707,441423.0
2022-08-03 13:10:00,13.8,13.81,13.76,13.77,308412.0,8.0649,8.0707,8.0415,8.0473,308412.0
2022-08-03 13:15:00,13.76,13.78,13.75,13.77,221847.0,8.0415,8.0532,8.0357,8.0473,221847.0
2022-08-03 13:20:00,13.76,13.79,13.76,13.78,193689.0,8.0415,8.059,8.0415,8.0532,193689.0
2022-08-03 13:25:00,13.78,13.81,13.77,13.8,200154.0,8.0532,8.0707,8.0473,8.0649,200154.0
2022-08-03 13:30:00,13.81,13.83,13.81,13.81,88899.0,8.0707,8.0824,8.0707,8.0707,88899.0
2022-08-03 13:35:00,13.82,13.83,13.81,13.82,109305.0,8.0766,8.0824,8.0707,8.0766,109305.0
2022-08-03 13:40:00,13.83,13.83,13.79,13.81,110120.0,8.0824,8.0824,8.059,8.0707,110120.0
2022-08-03 13:45:00,13.81,13.82,13.79,13.82,132662.0,8.0707,8.0766,8.059,8.0766,132662.0
2022-08-03 13:50:00,13.82,13.85,13.81,13.85,172923.0,8.0766,8.0941,8.0707,8.0941,172923.0
2022-08-03 13:55:00,13.85,13.86,13.83,13.85,119324.0,8.0941,8.0999,8.0824,8.0941,119324.0
2022-08-03 14:00:00,13.85,13.87,13.83,13.86,170447.0,8.0941,8.1058,8.0824,8.0999,170447.0
2022-08-03 14:05:00,13.86,13.88,13.84,13.87,128229.0,8.0999,8.1116,8.0883,8.1058,128229.0
2022-08-03 14:10:00,13.88,13.88,13.85,13.86,65451.0,8.1116,8.1116,8.0941,8.0999,65451.0
2022-08-03 14:15:00,13.86,13.88,13.82,13.84,267255.0,8.0999,8.1116,8.0766,8.0883,267255.0
2022-08-03 14:20:00,13.83,13.87,13.83,13.86,146460.0,8.0824,8.1058,8.0824,8.0999,146460.0
2022-08-03 14:25:00,13.85,13.86,13.8,13.81,126332.0,8.0941,8.0999,8.0649,8.0707,126332.0
2022-08-03 14:30:00,13.81,13.83,13.79,13.8,208206.0,8.0707,8.0824,8.059,8.0649,208206.0
2022-08-03 14:35:00,13.8,13.81,13.79,13.79,148769.0,8.0649,8.0707,8.059,8.059,148769.0
2022-08-03 14:40:00,13.79,13.8,13.77,13.78,271922.0,8.059,8.0649,8.0473,8.0532,271922.0
2022-08-03 14:45:00,13.78,13.79,13.77,13.79,171450.0,8.0532,8.059,8.0473,8.059,171450.0
2022-08-03 14:50:00,13.79,13.79,13.77,13.79,160762.0,8.059,8.059,8.0473,8.059,160762.0
2022-08-03 14:55:00,13.79,13.81,13.78,13.81,358486.0,8.059,8.0707,8.0532,8.0707,358486.0
2022-08-03 15:00:00,13.8,13.82,13.79,13.81,111147.0,8.0649,8.0766,8.059,8.0707,111147.0
2022-08-03 15:05:00,13.81,13.85,13.8,13.85,434245.0,8.0707,8.0941,8.0649,8.0941,434245.0
2022-08-03 15:10:00,13.84,13.89,13.83,13.88,203538.0,8.0883,8.1175,8.0824,8.1116,203538.0
2022-08-03 15:15:00,13.88,13.88,13.86,13.88,225251.0,8.1116,8.1116,8.0999,8.1116,225251.0
2022-08-03 15:20:00,13.88,13.9,13.85,13.86,311156.0,8.1116,8.1233,8.0941,8.0999,311156.0
2022-08-03 15:25:00,13.85,13.86,13.81,13.83,416354.0,8.0941,8.0999,8.0707,8.0824,416354.0
2022-08-03 15:30:00,13.83,13.83,13.8,13.82,347893.0,8.0824,8.0824,8.0649,8.0766,347893.0
2022-08-03 15:35:00,13.82,13.82,13.79,13.79,281987.0,8.0766,8.0766,8.059,8.059,281987.0
2022-08-03 15:40:00,13.8,13.8,13.76,13.78,657625.0,8.0649,8.0649,8.0415,8.0532,657625.0
2022-08-03 15:45:00,13.78,13.8,13.77,13.79,1218250.0,8.0532,8.0649,8.0473,8.059,1218250.0
2022-08-03 15:50:00,13.79,13.8,13.77,13.78,1069812.0,8.059,8.0649,8.0473,8.0532,1069812.0
2022-08-03 15:55:00,13.78,13.78,13.75,13.76,790319.0,8.0532,8.0532,8.0357,8.0415,790319.0
2022-08-04 09:30:00,13.85,13.85,13.66,13.67,1190866.0,8.0941,8.0941,7.9831,7.9889,1190866.0
2022-08-04 09:35:00,13.66,13.76,13.62,13.71,869051.0,7.9831,8.0415,7.9597,8.0123,869051.0
2022-08-04 09:40:00,13.7,13.82,13.69,13.81,395619.0,8.0064,8.0766,8.0006,8.0707,395619.0
2022-08-04 09:45:00,13.8,13.89,13.78,13.84,475763.0,8.0649,8.1175,8.0532,8.0883,475763.0
2022-08-04 09:50:00,13.83,13.91,13.82,13.88,290468.0,8.0824,8.1292,8.0766,8.1116,290468.0
2022-08-04 09:55:00,13.88,13.89,13.8,13.85,193946.0,8.1116,8.1175,8.0649,8.0941,193946.0
2022-08-04 10:00:00,13.86,13.89,13.81,13.88,204805.0,8.0999,8.1175,8.0707,8.1116,204805.0
2022-08-04 10:05:00,13.87,13.92,13.86,13.92,222051.0,8.1058,8.135,8.0999,8.135,222051.0
2022-08-04 10:10:00,13.92,13.96,13.89,13.92,432124.0,8.135,8.1584,8.1175,8.135,432124.0
2022-08-04 10:15:00,13.91,13.93,13.85,13.88,185142.0,8.1292,8.1409,8.0941,8.1116,185142.0
2022-08-04 10:20:00,13.88,13.9,13.83,13.87,210005.0,8.1116,8.1233,8.0824,8.1058,210005.0
2022-08-04 10:25:00,13.86,13.94,13.85,13.9,310010.0,8.0999,8.1467,8.0941,8.1233,310010.0
2022-08-04 10:30:00,13.89,13.93,13.88,13.9,338444.0,8.1175,8.1409,8.1116,8.1233,338444.0
2022-08-04 10:35:00,13.89,13.92,13.86,13.88,317921.0,8.1175,8.135,8.0999,8.1116,317921.0
2022-08-04 10:40:00,13.89,13.91,13.81,13.83,177659.0,8.1175,8.1292,8.0707,8.0824,177659.0
2022-08-04 10:45:00,13.82,13.87,13.81,13.85,198273.0,8.0766,8.1058,8.0707,8.0941,198273.0
2022-08-04 10:50:00,13.84,13.86,13.81,13.85,196956.0,8.0883,8.0999,8.0707,8.0941,196956.0
2022-08-04 10:55:00,13.85,13.88,13.84,13.86,257694.0,8.0941,8.1116,8.0883,8.0999,257694.0
2022-08-04 11:00:00,13.86,13.88,13.84,13.86,201856.0,8.0999,8.1116,8.0883,8.0999,201856.0
2022-08-04 11:05:00,13.86,13.91,13.86,13.9,309704.0,8.0999,8.1292,8.0999,8.1233,309704.0
2022-08-04 11:10:00,13.9,13.91,13.87,13.88,177308.0,8.1233,8.1292,8.1058,8.1116,177308.0
2022-08-04 11:15:00,13.88,13.89,13.85,13.88,287242.0,8.1116,8.1175,8.0941,8.1116,287242.0
2022-08-04 11:20:00,13.88,13.92,13.88,13.88,252543.0,8.1116,8.135,8.1116,8.1116,252543.0
2022-08-04 11:25:00,13.88,13.91,13.87,13.9,246785.0,8.1116,8.1292,8.1058,8.1233,246785.0
2022-08-04 11:30:00,13.9,13.94,13.87,13.93,574897.0,8.1233,8.1467,8.1058,8.1409,574897.0
2022-08-04 11:35:00,13.93,13.95,13.9,13.93,439181.0,8.1409,8.1525,8.1233,8.1409,439181.0
2022-08-04 11:40:00,13.92,13.95,13.89,13.9,364283.0,8.135,8.1525,8.1175,8.1233,364283.0
2022-08-04 11:45:00,13.91,13.94,13.89,13.92,348881.0,8.1292,8.1467,8.1175,8.135,348881.0
2022-08-04 11:50:00,13.92,13.98,13.91,13.97,289996.0,8.135,8.1701,8.1292,8.1642,289996.0
2022-08-04 11:55:00,13.97,13.99,13.95,13.96,335090.0,8.1642,8.1759,8.1525,8.1584,335090.0
2022-08-04 12:00:00,13.97,13.99,13.95,13.98,396088.0,8.1642,8.1759,8.1525,8.1701,396088.0
2022-08-04 12:05:00,13.98,13.99,13.96,13.97,341550.0,8.1701,8.1759,8.1584,8.1642,341550.0
2022-08-04 12:10:00,13.97,14.0,13.96,13.97,247975.0,8.1642,8.1818,8.1584,8.1642,247975.0
2022-08-04 12:15:00,13.97,14.01,13.96,14.0,280412.0,8.1642,8.1876,8.1584,8.1818,280412.0
2022-08-04 12:20:00,14.0,14.03,13.98,14.0,459337.0,8.1818,8.1993,8.1701,8.1818,459337.0
2022-08-04 12:25:00,14.0,14.02,13.99,14.02,175702.0,8.1818,8.1935,8.1759,8.1935,175702.0
2022-08-04 12:30:00,14.01,14.07,14.01,14.07,182660.0,8.1876,8.2227,8.1876,8.2227,182660.0
2022-08-04 12:35:00,14.06,14.06,14.04,14.05,344811.0,8.2168,8.2168,8.2051,8.211,344811.0
2022-08-04 12:40:00,14.05,14.05,14.01,14.05,376690.0,8.211,8.211,8.1876,8.211,376690.0
2022-08-04 12:45:00,14.04,14.05,13.97,13.97,201913.0,8.2051,8.211,8.1642,8.1642,201913.0
2022-08-04 12:50:00,13.97,14.0,13.97,13.99,95057.0,8.1642,8.1818,8.1642,8.1759,95057.0
2022-08-04 12:55:00,14.0,14.03,13.99,14.03,217434.0,8.1818,8.1993,8.1759,8.1993,217434.0
2022-08-04 13:00:00,14.03,14.07,14.02,14.06,539567.0,8.1993,8.2227,8.1935,8.2168,539567.0
2022-08-04 13:05:00,14.07,14.07,14.04,14.06,204957.0,8.2227,8.2227,8.2051,8.2168,204957.0
2022-08-04 13:10:00,14.05,14.11,14.05,14.1,608926.0,8.211,8.246,8.211,8.2402,608926.0
2022-08-04 13:15:00,14.1,14.12,14.08,14.12,214705.0,8.2402,8.2519,8.2285,8.2519,214705.0
2022-08-04 13:20:00,14.12,14.13,14.08,14.09,395912.0,8.2519,8.2577,8.2285,8.2344,395912.0
2022-08-04 13:25:00,14.09,14.12,14.08,14.11,303978.0,8.2344,8.2519,8.2285,8.246,303978.0
2022-08-04 13:30:00,14.11,14.12,14.09,14.11,94191.0,8.246,8.2519,8.2344,8.246,94191.0
2022-08-04 13:35:00,14.1,14.12,14.09,14.12,101566.0,8.2402,8.2519,8.2344,8.2519,101566.0
2022-08-04 13:40:00,14.12,14.15,14.11,14.14,521739.0,8.2519,8.2694,8.246,8.2636,521739.0
2022-08-04 13:45:00,14.13,14.19,14.13,14.19,541726.0,8.2577,8.2928,8.2577,8.2928,541726.0
2022-08-04 13:50:00,14.19,14.2,14.15,14.17,390576.0,8.2928,8.2986,8.2694,8.2811,390576.0
2022-08-04 13:55:00,14.17,14.19,14.15,14.17,392026.0,8.2811,8.2928,8.2694,8.2811,392026.0
2022-08-04 14:00:00,14.16,14.17,14.13,14.15,240534.0,8.2753,8.2811,8.2577,8.2694,240534.0
2022-08-04 14:05:00,14.15,14.17,14.1,14.11,305474.0,8.2694,8.2811,8.2402,8.246,305474.0
2022-08-04 14:10:00,14.11,14.13,14.1,14.12,151933.0,8.246,8.2577,8.2402,8.2519,151933.0
2022-08-04 14:15:00,14.12,14.17,14.11,14.17,211618.0,8.2519,8.2811,8.246,8.2811,211618.0
2022-08-04 14:20:00,14.17,14.17,14.14,14.16,399353.0,8.2811,8.2811,8.2636,8.2753,399353.0
2022-08-04 14:25:00,14.16,14.18,14.15,14.17,236029.0,8.2753,8.287,8.2694,8.2811,236029.0
2022-08-04 14:30:00,14.17,14.18,14.15,14.17,191808.0,8.2811,8.287,8.2694,8.2811,191808.0
2022-08-04 14:35:00,14.17,14.17,14.13,14.14,209366.0,8.2811,8.2811,8.2577,8.2636,209366.0
2022-08-04 14:40:00,14.13,14.14,14.1,14.14,201770.0,8.2577,8.2636,8.2402,8.2636,201770.0
2022-08-04 14:45:00,14.14,14.14,14.11,14.12,251263.0,8.2636,8.2636,8.246,8.2519,251263.0
2022-08-04 14:50:00,14.12,14.13,14.1,14.13,318171.0,8.2519,8.2577,8.2402,8.2577,318171.0
2022-08-04 14:55:00,14.13,14.14,14.11,14.13,247722.0,8.2577,8.2636,8.246,8.2577,247722.0
2022-08-04 15:00:00,14.13,14.13,14.11,14.12,281344.0,8.2577,8.2577,8.246,8.2519,281344.0
2022-08-04 15:05:00,14.12,14.13,14.1,14.13,221268.0,8.2519,8.2577,8.2402,8.2577,221268.0
2022-08-04 15:10:00,14.13,14.14,14.12,14.13,138773.0,8.2577,8.2636,8.2519,8.2577,138773.0
2022-08-04 15:15:00,14.13,14.15,14.12,14.14,501041.0,8.2577,8.2694,8.2519,8.2636,501041.0
2022-08-04 15:20:00,14.15,14.16,14.12,14.15,437247.0,8.2694,8.2753,8.2519,8.2694,437247.0
2022-08-04 15:25:00,14.15,14.17,14.14,14.17,143057.0,8.2694,8.2811,8.2636,8.2811,143057.0
2022-08-04 15:30:00,14.17,14.19,14.16,14.19,670547.0,8.2811,8.2928,8.2753,8.2928,670547.0
2022-08-04 15:35:00,14.19,14.19,14.11,14.13,1057787.0,8.2928,8.2928,8.246,8.2577,1057787.0
2022-08-04 15:40:00,14.13,14.15,14.12,14.13,518905.0,8.2577,8.2694,8.2519,8.2577,518905.0
2022-08-04 15:45:00,14.13,14.14,14.11,14.13,729912.0,8.2577,8.2636,8.246,8.2577,729912.0
2022-08-04 15:50:00,14.13,14.14,14.09,14.12,854449.0,8.2577,8.2636,8.2344,8.2519,854449.0
2022-08-04 15:55:00,14.12,14.15,14.1,14.15,1358343.0,8.2519,8.2694,8.2402,8.2694,1358343.0
2022-08-05 09:30:00,14.0,14.17,13.98,14.12,1162440.0,8.1818,8.2811,8.1701,8.2519,1162440.0
2022-08-05 09:35:00,14.13,14.13,14.03,14.12,827539.0,8.2577,8.2577,8.1993,8.2519,827539.0
2022-08-05 09:40:00,14.11,14.19,14.09,14.16,869977.0,8.246,8.2928,8.2344,8.2753,869977.0
2022-08-05 09:45:00,14.16,14.2,14.13,14.18,637714.0,8.2753,8.2986,8.2577,8.287,637714.0
2022-08-05 09:50:00,14.18,14.27,14.17,14.22,388425.0,8.287,8.3396,8.2811,8.3103,388425.0
2022-08-05 09:55:00,14.23,14.28,14.19,14.28,423628.0,8.3162,8.3454,8.2928,8.3454,423628.0
2022-08-05 10:00:00,14.28,14.38,14.25,14.35,450865.0,8.3454,8.4038,8.3279,8.3863,450865.0
2022-08-05 10:05:00,14.35,14.36,14.18,14.25,330705.0,8.3863,8.3922,8.287,8.3279,330705.0
2022-08-05 10:10:00,14.25,14.27,14.19,14.24,256482.0,8.3279,8.3396,8.2928,8.322,256482.0
2022-08-05 10:15:00,14.24,14.28,14.2,14.21,413197.0,8.322,8.3454,8.2986,8.3045,413197.0
2022-08-05 10:20:00,14.21,14.22,14.17,14.2,551668.0,8.3045,8.3103,8.2811,8.2986,551668.0
2022-08-05 10:25:00,14.2,14.27,14.18,14.26,306313.0,8.2986,8.3396,8.287,8.3337,306313.0
2022-08-05 10:30:00,14.26,14.28,14.23,14.26,380595.0,8.3337,8.3454,8.3162,8.3337,380595.0
2022-08-05 10:35:00,14.26,14.4,14.26,14.39,292721.0,8.3337,8.4155,8.3337,8.4097,292721.0
2022-08-05 10:40:00,14.39,14.44,14.37,14.42,407976.0,8.4097,8.4389,8.398,8.4272,407976.0
2022-08-05 10:45:00,14.42,14.47,14.41,14.43,463601.0,8.4272,8.4564,8.4214,8.4331,463601.0
2022-08-05 10:50:00,14.43,14.46,14.41,14.43,393358.0,8.4331,8.4506,8.4214,8.4331,393358.0
2022-08-05 10:55:00,14.44,14.47,14.39,14.46,230755.0,8.4389,8.4564,8.4097,8.4506,230755.0
2022-08-05 11:00:00,14.46,14.51,14.45,14.5,624155.0,8.4506,8.4798,8.4447,8.474,624155.0
2022-08-05 11:05:00,14.5,14.51,14.42,14.48,427177.0,8.474,8.4798,8.4272,8.4623,427177.0
2022-08-05 11:10:00,14.49,14.5,14.43,14.43,519743.0,8.4681,8.474,8.4331,8.4331,519743.0
2022-08-05 11:15:00,14.44,14.44,14.36,14.38,207446.0,8.4389,8.4389,8.3922,8.4038,207446.0
2022-08-05 11:20:00,14.38,14.39,14.33,14.37,372617.0,8.4038,8.4097,8.3746,8.398,372617.0
2022-08-05 11:25:00,14.36,14.36,14.3,14.31,449307.0,8.3922,8.3922,8.3571,8.3629,449307.0
2022-08-05 11:30:00,14.3,14.34,14.3,14.31,316378.0,8.3571,8.3805,8.3571,8.3629,316378.0
2022-08-05 11:35:00,14.32,14.33,14.26,14.27,277427.0,8.3688,8.3746,8.3337,8.3396,277427.0
2022-08-05 11:40:00,14.27,14.3,14.25,14.28,196663.0,8.3396,8.3571,8.3279,8.3454,196663.0
2022-08-05 11:45:00,14.28,14.28,14.22,14.23,223437.0,8.3454,8.3454,8.3103,8.3162,223437.0
2022-08-05 11:50:00,14.24,14.28,14.23,14.27,186494.0,8.322,8.3454,8.3162,8.3396,186494.0
2022-08-05 11:55:00,14.27,14.3,14.26,14.29,123229.0,8.3396,8.3571,8.3337,8.3512,123229.0
2022-08-05 12:00:00,14.3,14.37,14.29,14.37,573183.0,8.3571,8.398,8.3512,8.398,573183.0
2022-08-05 12:05:00,14.37,14.38,14.32,14.33,157409.0,8.398,8.4038,8.3688,8.3746,157409.0
2022-08-05 12:10:00,14.33,14.34,14.31,14.33,153812.0,8.3746,8.3805,8.3629,8.3746,153812.0
2022-08-05 12:15:00,14.33,14.34,14.29,14.29,97883.0,8.3746,8.3805,8.3512,8.3512,97883.0
2022-08-05 12:20:00,14.29,14.31,14.27,14.31,152434.0,8.3512,8.3629,8.3396,8.3629,152434.0
2022-08-05 12:25:00,14.3,14.35,14.28,14.35,174722.0,8.3571,8.3863,8.3454,8.3863,174722.0
2022-08-05 12:30:00,14.35,14.4,14.34,14.39,221734.0,8.3863,8.4155,8.3805,8.4097,221734.0
2022-08-05 12:35:00,14.4,14.43,14.38,14.39,340879.0,8.4155,8.4331,8.4038,8.4097,340879.0
2022-08-05 12:40:00,14.39,14.46,14.38,14.46,311007.0,8.4097,8.4506,8.4038,8.4506,311007.0
2022-08-05 12:45:00,14.45,14.48,14.44,14.46,335487.0,8.4447,8.4623,8.4389,8.4506,335487.0
2022-08-05 12:50:00,14.46,14.5,14.45,14.5,309593.0,8.4506,8.474,8.4447,8.474,309593.0
2022-08-05 12:55:00,14.5,14.53,14.48,14.49,289679.0,8.474,8.4915,8.4623,8.4681,289679.0
2022-08-05 13:00:00,14.49,14.52,14.48,14.52,200424.0,8.4681,8.4857,8.4623,8.4857,200424.0
2022-08-05 13:05:00,14.51,14.53,14.48,14.51,242528.0,8.4798,8.4915,8.4623,8.4798,242528.0
2022-08-05 13:10:00,14.51,14.53,14.5,14.52,251823.0,8.4798,8.4915,8.474,8.4857,251823.0
2022-08-05 13:15:00,14.52,14.53,14.51,14.52,183634.0,8.4857,8.4915,8.4798,8.4857,183634.0
2022-08-05 13:20:00,14.52,14.55,14.51,14.54,170578.0,8.4857,8.5032,8.4798,8.4973,170578.0
2022-08-05 13:25:00,14.55,14.55,14.47,14.48,138003.0,8.5032,8.5032,8.4564,8.4623,138003.0
2022-08-05 13:30:00,14.47,14.49,14.44,14.46,223105.0,8.4564,8.4681,8.4389,8.4506,223105.0
2022-08-05 13:35:00,14.46,14.48,14.44,14.46,178259.0,8.4506,8.4623,8.4389,8.4506,178259.0
2022-08-05 13:40:00,14.45,14.46,14.43,14.43,163846.0,8.4447,8.4506,8.4331,8.4331,163846.0
2022-08-05 13:45:00,14.43,14.44,14.42,14.44,211104.0,8.4331,8.4389,8.4272,8.4389,211104.0
2022-08-05 13:50:00,14.44,14.46,14.42,14.45,173803.0,8.4389,8.4506,8.4272,8.4447,173803.0
2022-08-05 13:55:00,14.45,14.46,14.42,14.44,173103.0,8.4447,8.4506,8.4272,8.4389,173103.0
2022-08-05 14:00:00,14.44,14.5,14.42,14.49,320994.0,8.4389,8.474,8.4272,8.4681,320994.0
2022-08-05 14:05:00,14.48,14.49,14.42,14.44,235790.0,8.4623,8.4681,8.4272,8.4389,235790.0
2022-08-05 14:10:00,14.44,14.46,14.41,14.44,306286.0,8.4389,8.4506,8.4214,8.4389,306286.0
2022-08-05 14:15:00,14.44,14.51,14.43,14.49,242445.0,8.4389,8.4798,8.4331,8.4681,242445.0
2022-08-05 14:20:00,14.49,14.51,14.48,14.5,331652.0,8.4681,8.4798,8.4623,8.474,331652.0
2022-08-05 14:25:00,14.5,14.51,14.42,14.43,202836.0,8.474,8.4798,8.4272,8.4331,202836.0
2022-08-05 14:30:00,14.43,14.47,14.42,14.43,184875.0,8.4331,8.4564,8.4272,8.4331,184875.0
2022-08-05 14:35:00,14.43,14.46,14.41,14.46,231000.0,8.4331,8.4506,8.4214,8.4506,231000.0
2022-08-05 14:40:00,14.46,14.48,14.44,14.46,163651.0,8.4506,8.4623,8.4389,8.4506,163651.0
2022-08-05 14:45:00,14.46,14.48,14.42,14.42,245122.0,8.4506,8.4623,8.4272,8.4272,245122.0
2022-08-05 14:50:00,14.42,14.45,14.41,14.44,308228.0,8.4272,8.4447,8.4214,8.4389,308228.0
2022-08-05 14:55:00,14.44,14.44,14.4,14.43,495261.0,8.4389,8.4389,8.4155,8.4331,495261.0
2022-08-05 15:00:00,14.43,14.45,14.4,14.42,189173.0,8.4331,8.4447,8.4155,8.4272,189173.0
2022-08-05 15:05:00,14.43,14.43,14.39,14.43,188213.0,8.4331,8.4331,8.4097,8.4331,188213.0
2022-08-05 15:10:00,14.43,14.45,14.42,14.44,254815.0,8.4331,8.4447,8.4272,8.4389,254815.0
2022-08-05 15:15:00,14.44,14.47,14.43,14.45,97877.0,8.4389,8.4564,8.4331,8.4447,97877.0
2022-08-05 15:20:00,14.45,14.46,14.42,14.43,165310.0,8.4447,8.4506,8.4272,8.4331,165310.0
2022-08-05 15:25:00,14.44,14.44,14.43,14.44,103451.0,8.4389,8.4389,8.4331,8.4389,103451.0
2022-08-05 15:30:00,14.44,14.46,14.43,14.45,243495.0,8.4389,8.4506,8.4331,8.4447,243495.0
2022-08-05 15:35:00,14.45,14.45,14.42,14.43,191862.0,8.4447,8.4447,8.4272,8.4331,191862.0
2022-08-05 15:40:00,14.43,14.44,14.42,14.44,163524.0,8.4331,8.4389,8.4272,8.4389,163524.0
2022-08-05 15:45:00,14.43,14.44,14.42,14.44,280916.0,8.4331,8.4389,8.4272,8.4389,280916.0
2022-08-05 15:50:00,14.44,14.45,14.43,14.45,561751.0,8.4389,8.4447,8.4331,8.4447,561751.0
2022-08-05 15:55:00,14.45,14.45,14.43,14.44,1257436.0,8.4447,8.4447,8.4331,8.4389,1257436.0
2022-08-08 09:30:00,14.88,15.04,14.83,15.03,1427342.0,8.696,8.7896,8.6668,8.7837,1427342.0
2022-08-08 09:35:00,15.02,15.19,14.99,15.1,1160376.0,8.7779,8.8772,8.7603,8.8246,1160376.0
2022-08-08 09:40:00,15.1,15.14,15.08,15.08,891260.0,8.8246,8.848,8.8129,8.8129,891260.0
2022-08-08 09:45:00,15.08,15.18,15.03,15.06,1911621.0,8.8129,8.8714,8.7837,8.8012,1911621.0
2022-08-08 09:50:00,15.06,15.08,15.0,15.0,1064430.0,8.8012,8.8129,8.7662,8.7662,1064430.0
2022-08-08 09:55:00,15.0,15.04,14.96,14.99,982077.0,8.7662,8.7896,8.7428,8.7603,982077.0
2022-08-08 10:00:00,14.99,15.01,14.94,15.0,677057.0,8.7603,8.772,8.7311,8.7662,677057.0
2022-08-08 10:05:00,15.0,15.03,14.89,14.89,651981.0,8.7662,8.7837,8.7019,8.7019,651981.0
2022-08-08 10:10:00,14.89,14.95,14.88,14.91,368085.0,8.7019,8.737,8.696,8.7136,368085.0
2022-08-08 10:15:00,14.92,14.93,14.87,14.87,482731.0,8.7194,8.7253,8.6902,8.6902,482731.0
2022-08-08 10:20:00,14.88,14.93,14.87,14.92,503338.0,8.696,8.7253,8.6902,8.7194,503338.0
2022-08-08 10:25:00,14.92,14.92,14.85,14.9,444386.0,8.7194,8.7194,8.6785,8.7077,444386.0
2022-08-08 10:30:00,14.9,14.91,14.85,14.86,217190.0,8.7077,8.7136,8.6785,8.6844,217190.0
2022-08-08 10:35:00,14.86,14.88,14.8,14.81,515039.0,8.6844,8.696,8.6493,8.6551,515039.0
2022-08-08 10:40:00,14.82,14.84,14.8,14.84,343470.0,8.661,8.6727,8.6493,8.6727,343470.0
2022-08-08 10:45:00,14.84,14.84,14.81,14.83,290863.0,8.6727,8.6727,8.6551,8.6668,290863.0
2022-08-08 10:50:00,14.83,14.95,14.83,14.95,421041.0,8.6668,8.737,8.6668,8.737,421041.0
2022-08-08 10:55:00,14.95,14.99,14.94,14.95,470080.0,8.737,8.7603,8.7311,8.737,470080.0
2022-08-08 11:00:00,14.96,14.97,14.94,14.96,287403.0,8.7428,8.7486,8.7311,8.7428,287403.0
2022-08-08 11:05:00,14.96,15.01,14.96,15.01,303874.0,8.7428,8.772,8.7428,8.772,303874.0
2022-08-08 11:10:00,15.01,15.04,14.98,15.04,248615.0,8.772,8.7896,8.7545,8.7896,248615.0
2022-08-08 11:15:00,15.04,15.04,15.0,15.02,282419.0,8.7896,8.7896,8.7662,8.7779,282419.0
2022-08-08 11:20:00,15.01,15.04,14.97,14.98,680576.0,8.772,8.7896,8.7486,8.7545,680576.0
2022-08-08 11:25:00,14.99,15.01,14.97,15.0,391565.0,8.7603,8.772,8.7486,8.7662,391565.0
2022-08-08 11:30:00,15.01,15.02,14.99,15.0,556483.0,8.772,8.7779,8.7603,8.7662,556483.0
2022-08-08 11:35:00,15.0,15.05,14.98,14.99,575621.0,8.7662,8.7954,8.7545,8.7603,575621.0
2022-08-08 11:40:00,14.98,14.99,14.91,14.92,408146.0,8.7545,8.7603,8.7136,8.7194,408146.0
2022-08-08 11:45:00,14.92,14.97,14.91,14.97,289364.0,8.7194,8.7486,8.7136,8.7486,289364.0
2022-08-08 11:50:00,14.96,15.03,14.96,15.02,228592.0,8.7428,8.7837,8.7428,8.7779,228592.0
2022-08-08 11:55:00,15.03,15.05,15.01,15.02,200718.0,8.7837,8.7954,8.772,8.7779,200718.0
2022-08-08 12:00:00,15.03,15.09,15.02,15.09,251852.0,8.7837,8.8188,8.7779,8.8188,251852.0
2022-08-08 12:05:00,15.09,15.1,15.05,15.06,264685.0,8.8188,8.8246,8.7954,8.8012,264685.0
2022-08-08 12:10:00,15.06,15.09,15.05,15.09,294167.0,8.8012,8.8188,8.7954,8.8188,294167.0
2022-08-08 12:15:00,15.08,15.11,15.05,15.07,613920.0,8.8129,8.8305,8.7954,8.8071,613920.0
2022-08-08 12:20:00,15.07,15.13,15.06,15.13,572910.0,8.8071,8.8421,8.8012,8.8421,572910.0
2022-08-08 12:25:00,15.13,15.19,15.12,15.16,540546.0,8.8421,8.8772,8.8363,8.8597,540546.0
2022-08-08 12:30:00,15.16,15.17,15.12,15.15,342555.0,8.8597,8.8655,8.8363,8.8538,342555.0
2022-08-08 12:35:00,15.15,15.17,15.1,15.12,394563.0,8.8538,8.8655,8.8246,8.8363,394563.0
2022-08-08 12:40:00,15.12,15.17,15.11,15.17,324057.0,8.8363,8.8655,8.8305,8.8655,324057.0
2022-08-08 12:45:00,15.16,15.2,15.16,15.19,172973.0,8.8597,8.8831,8.8597,8.8772,172973.0
2022-08-08 12:50:00,15.19,15.23,15.17,15.22,496954.0,8.8772,8.9006,8.8655,8.8947,496954.0
2022-08-08 12:55:00,15.23,15.23,15.19,15.21,214504.0,8.9006,8.9006,8.8772,8.8889,214504.0
2022-08-08 13:00:00,15.21,15.23,15.17,15.18,249638.0,8.8889,8.9006,8.8655,8.8714,249638.0
2022-08-08 13:05:00,15.18,15.22,15.17,15.19,211717.0,8.8714,8.8947,8.8655,8.8772,211717.0
2022-08-08 13:10:00,15.19,15.24,15.17,15.24,433904.0,8.8772,8.9064,8.8655,8.9064,433904.0
2022-08-08 13:15:00,15.23,15.25,15.21,15.22,296254.0,8.9006,8.9123,8.8889,8.8947,296254.0
2022-08-08 13:20:00,15.23,15.23,15.19,15.21,412565.0,8.9006,8.9006,8.8772,8.8889,412565.0
2022-08-08 13:25:00,15.21,15.23,15.19,15.2,179101.0,8.8889,8.9006,8.8772,8.8831,179101.0
2022-08-08 13:30:00,15.2,15.23,15.18,15.23,202027.0,8.8831,8.9006,8.8714,8.9006,202027.0
2022-08-08 13:35:00,15.23,15.23,15.21,15.21,153241.0,8.9006,8.9006,8.8889,8.8889,153241.0
2022-08-08 13:40:00,15.21,15.23,15.18,15.21,393526.0,8.8889,8.9006,8.8714,8.8889,393526.0
2022-08-08 13:45:00,15.22,15.24,15.2,15.2,474197.0,8.8947,8.9064,8.8831,8.8831,474197.0
2022-08-08 13:50:00,15.21,15.27,15.19,15.26,500937.0,8.8889,8.924,8.8772,8.9181,500937.0
2022-08-08 13:55:00,15.26,15.29,15.25,15.28,697111.0,8.9181,8.9357,8.9123,8.9298,697111.0
2022-08-08 14:00:00,15.28,15.28,15.2,15.21,475697.0,8.9298,8.9298,8.8831,8.8889,475697.0
2022-08-08 14:05:00,15.21,15.24,15.18,15.24,349466.0,8.8889,8.9064,8.8714,8.9064,349466.0
2022-08-08 14:10:00,15.24,15.27,15.23,15.25,612668.0,8.9064,8.924,8.9006,8.9123,612668.0
2022-08-08 14:15:00,15.25,15.27,15.22,15.26,431412.0,8.9123,8.924,8.8947,8.9181,431412.0
2022-08-08 14:20:00,15.26,15.29,15.23,15.28,265826.0,8.9181,8.9357,8.9006,8.9298,265826.0
2022-08-08 14:25:00,15.27,15.3,15.25,15.29,379493.0,8.924,8.9415,8.9123,8.9357,379493.0
2022-08-08 14:30:00,15.29,15.3,15.27,15.29,458215.0,8.9357,8.9415,8.924,8.9357,458215.0
2022-08-08 14:35:00,15.28,15.29,15.24,15.26,482879.0,8.9298,8.9357,8.9064,8.9181,482879.0
2022-08-08 14:40:00,15.26,15.28,15.24,15.27,319139.0,8.9181,8.9298,8.9064,8.924,319139.0
2022-08-08 14:45:00,15.27,15.29,15.25,15.27,502671.0,8.924,8.9357,8.9123,8.924,502671.0
2022-08-08 14:50:00,15.27,15.28,15.24,15.26,447520.0,8.924,8.9298,8.9064,8.9181,447520.0
2022-08-08 14:55:00,15.26,15.27,15.25,15.26,393679.0,8.9181,8.924,8.9123,8.9181,393679.0
2022-08-08 15:00:00,15.26,15.26,15.24,15.25,280707.0,8.9181,8.9181,8.9064,8.9123,280707.0
2022-08-08 15:05:00,15.26,15.3,15.25,15.29,296357.0,8.9181,8.9415,8.9123,8.9357,296357.0
2022-08-08 15:10:00,15.29,15.31,15.29,15.31,691584.0,8.9357,8.9473,8.9357,8.9473,691584.0
2022-08-08 15:15:00,15.31,15.31,15.28,15.3,244267.0,8.9473,8.9473,8.9298,8.9415,244267.0
2022-08-08 15:20:00,15.3,15.31,15.28,15.31,413600.0,8.9415,8.9473,8.9298,8.9473,413600.0
2022-08-08 15:25:00,15.31,15.31,15.28,15.29,223538.0,8.9473,8.9473,8.9298,8.9357,223538.0
2022-08-08 15:30:00,15.29,15.3,15.26,15.29,734072.0,8.9357,8.9415,8.9181,8.9357,734072.0
2022-08-08 15:35:00,15.29,15.32,15.29,15.32,348139.0,8.9357,8.9532,8.9357,8.9532,348139.0
2022-08-08 15:40:00,15.32,15.36,15.31,15.35,947635.0,8.9532,8.9766,8.9473,8.9707,947635.0
2022-08-08 15:45:00,15.35,15.36,15.33,15.36,500661.0,8.9707,8.9766,8.959,8.9766,500661.0
2022-08-08 15:50:00,15.35,15.37,15.34,15.36,633980.0,8.9707,8.9824,8.9649,8.9766,633980.0
2022-08-08 15:55:00,15.36,15.37,15.32,15.35,1624623.0,8.9766,8.9824,8.9532,8.9707,1624623.0
2022-08-09 09:30:00,15.56,15.63,15.49,15.63,1533792.0,9.0934,9.1344,9.0525,9.1344,1533792.0
2022-08-09 09:35:00,15.63,15.66,15.51,15.54,1088054.0,9.1344,9.1519,9.0642,9.0818,1088054.0
2022-08-09 09:40:00,15.54,15.55,15.47,15.52,822435.0,9.0818,9.0876,9.0408,9.0701,822435.0
2022-08-09 09:45:00,15.51,15.54,15.44,15.46,566837.0,9.0642,9.0818,9.0233,9.035,566837.0
2022-08-09 09:50:00,15.45,15.47,15.39,15.42,482198.0,9.0292,9.0408,8.9941,9.0116,482198.0
2022-08-09 09:55:00,15.42,15.45,15.39,15.44,295686.0,9.0116,9.0292,8.9941,9.0233,295686.0
2022-08-09 10:00:00,15.43,15.44,15.35,15.39,478133.0,9.0175,9.0233,8.9707,8.9941,478133.0
2022-08-09 10:05:00,15.38,15.43,15.35,15.4,371133.0,8.9883,9.0175,8.9707,8.9999,371133.0
2022-08-09 10:10:00,15.4,15.46,15.4,15.45,443400.0,8.9999,9.035,8.9999,9.0292,443400.0
2022-08-09 10:15:00,15.44,15.48,15.42,15.48,328737.0,9.0233,9.0467,9.0116,9.0467,328737.0
2022-08-09 10:20:00,15.48,15.51,15.42,15.45,345799.0,9.0467,9.0642,9.0116,9.0292,345799.0
2022-08-09 10:25:00,15.46,15.5,15.45,15.49,456554.0,9.035,9.0584,9.0292,9.0525,456554.0
2022-08-09 10:30:00,15.49,15.5,15.39,15.4,335171.0,9.0525,9.0584,8.9941,8.9999,335171.0
2022-08-09 10:35:00,15.4,15.4,15.35,15.36,445606.0,8.9999,8.9999,8.9707,8.9766,445606.0
2022-08-09 10:40:00,15.36,15.41,15.33,15.4,276508.0,8.9766,9.0058,8.959,8.9999,276508.0
2022-08-09 10:45:00,15.4,15.45,15.39,15.44,307575.0,8.9999,9.0292,8.9941,9.0233,307575.0
2022-08-09 10:50:00,15.44,15.46,15.39,15.44,424207.0,9.0233,9.035,8.9941,9.0233,424207.0
2022-08-09 10:55:00,15.44,15.49,15.43,15.49,335369.0,9.0233,9.0525,9.0175,9.0525,335369.0
2022-08-09 11:00:00,15.49,15.51,15.47,15.51,304496.0,9.0525,9.0642,9.0408,9.0642,304496.0
2022-08-09 11:05:00,15.51,15.53,15.48,15.5,514531.0,9.0642,9.0759,9.0467,9.0584,514531.0
2022-08-09 11:10:00,15.5,15.56,15.49,15.56,782974.0,9.0584,9.0934,9.0525,9.0934,782974.0
2022-08-09 11:15:00,15.56,15.57,15.5,15.51,332835.0,9.0934,9.0993,9.0584,9.0642,332835.0
2022-08-09 11:20:00,15.52,15.53,15.48,15.49,197435.0,9.0701,9.0759,9.0467,9.0525,197435.0
2022-08-09 11:25:00,15.49,15.5,15.45,15.45,232885.0,9.0525,9.0584,9.0292,9.0292,232885.0
2022-08-09 11:30:00,15.46,15.46,15.37,15.38,320423.0,9.035,9.035,8.9824,8.9883,320423.0
2022-08-09 11:35:00,15.39,15.4,15.37,15.4,459682.0,8.9941,8.9999,8.9824,8.9999,459682.0
2022-08-09 11:40:00,15.39,15.44,15.39,15.41,238558.0,8.9941,9.0233,8.9941,9.0058,238558.0
2022-08-09 11:45:00,15.41,15.42,15.39,15.4,190101.0,9.0058,9.0116,8.9941,8.9999,190101.0
2022-08-09 11:50:00,15.4,15.41,15.37,15.4,288171.0,8.9999,9.0058,8.9824,8.9999,288171.0
2022-08-09 11:55:00,15.4,15.42,15.39,15.4,210763.0,8.9999,9.0116,8.9941,8.9999,210763.0
2022-08-09 12:00:00,15.4,15.43,15.38,15.42,379350.0,8.9999,9.0175,8.9883,9.0116,379350.0
2022-08-09 12:05:00,15.42,15.45,15.41,15.42,187031.0,9.0116,9.0292,9.0058,9.0116,187031.0
2022-08-09 12:10:00,15.42,15.43,15.39,15.41,204698.0,9.0116,9.0175,8.9941,9.0058,204698.0
2022-08-09 12:15:00,15.4,15.43,15.4,15.41,184729.0,8.9999,9.0175,8.9999,9.0058,184729.0
2022-08-09 12:20:00,15.41,15.46,15.41,15.46,197901.0,9.0058,9.035,9.0058,9.035,197901.0
2022-08-09 12:25:00,15.46,15.48,15.44,15.45,121253.0,9.035,9.0467,9.0233,9.0292,121253.0
2022-08-09 12:30:00,15.45,15.46,15.43,15.44,139738.0,9.0292,9.035,9.0175,9.0233,139738.0
2022-08-09 12:35:00,15.44,15.46,15.43,15.46,166969.0,9.0233,9.035,9.0175,9.035,166969.0
2022-08-09 12:40:00,15.46,15.48,15.45,15.48,138034.0,9.035,9.0467,9.0292,9.0467,138034.0
2022-08-09 12:45:00,15.48,15.48,15.44,15.46,109727.0,9.0467,9.0467,9.0233,9.035,109727.0
2022-08-09 12:50:00,15.45,15.48,15.44,15.48,260376.0,9.0292,9.0467,9.0233,9.0467,260376.0
2022-08-09 12:55:00,15.48,15.53,15.47,15.53,392069.0,9.0467,9.0759,9.0408,9.0759,392069.0
2022-08-09 13:00:00,15.53,15.57,15.52,15.56,652601.0,9.0759,9.0993,9.0701,9.0934,652601.0
2022-08-09 13:05:00,15.56,15.57,15.53,15.56,421167.0,9.0934,9.0993,9.0759,9.0934,421167.0
2022-08-09 13:10:00,15.56,15.56,15.54,15.56,458541.0,9.0934,9.0934,9.0818,9.0934,458541.0
2022-08-09 13:15:00,15.55,15.57,15.54,15.55,129108.0,9.0876,9.0993,9.0818,9.0876,129108.0
2022-08-09 13:20:00,15.56,15.58,15.54,15.55,864636.0,9.0934,9.1051,9.0818,9.0876,864636.0
2022-08-09 13:25:00,15.55,15.56,15.51,15.53,189152.0,9.0876,9.0934,9.0642,9.0759,189152.0
2022-08-09 13:30:00,15.53,15.53,15.5,15.51,207985.0,9.0759,9.0759,9.0584,9.0642,207985.0
2022-08-09 13:35:00,15.51,15.52,15.45,15.46,211077.0,9.0642,9.0701,9.0292,9.035,211077.0
2022-08-09 13:40:00,15.46,15.47,15.42,15.44,246904.0,9.035,9.0408,9.0116,9.0233,246904.0
2022-08-09 13:45:00,15.44,15.46,15.41,15.45,282665.0,9.0233,9.035,9.0058,9.0292,282665.0
2022-08-09 13:50:00,15.45,15.5,15.43,15.47,303762.0,9.0292,9.0584,9.0175,9.0408,303762.0
2022-08-09 13:55:00,15.46,15.5,15.46,15.49,216326.0,9.035,9.0584,9.035,9.0525,216326.0
2022-08-09 14:00:00,15.49,15.51,15.48,15.5,369177.0,9.0525,9.0642,9.0467,9.0584,369177.0
2022-08-09 14:05:00,15.51,15.53,15.48,15.53,309076.0,9.0642,9.0759,9.0467,9.0759,309076.0
2022-08-09 14:10:00,15.52,15.53,15.5,15.52,236657.0,9.0701,9.0759,9.0584,9.0701,236657.0
2022-08-09 14:15:00,15.52,15.52,15.44,15.45,252329.0,9.0701,9.0701,9.0233,9.0292,252329.0
2022-08-09 14:20:00,15.45,15.45,15.41,15.41,198481.0,9.0292,9.0292,9.0058,9.0058,198481.0
2022-08-09 14:25:00,15.41,15.43,15.4,15.43,253093.0,9.0058,9.0175,8.9999,9.0175,253093.0
2022-08-09 14:30:00,15.42,15.45,15.42,15.43,368288.0,9.0116,9.0292,9.0116,9.0175,368288.0
2022-08-09 14:35:00,15.44,15.46,15.41,15.45,290550.0,9.0233,9.035,9.0058,9.0292,290550.0
2022-08-09 14:40:00,15.45,15.45,15.41,15.42,223973.0,9.0292,9.0292,9.0058,9.0116,223973.0
2022-08-09 14:45:00,15.42,15.43,15.39,15.39,360020.0,9.0116,9.0175,8.9941,8.9941,360020.0
2022-08-09 14:50:00,15.4,15.43,15.39,15.42,326846.0,8.9999,9.0175,8.9941,9.0116,326846.0
2022-08-09 14:55:00,15.42,15.44,15.41,15.43,270001.0,9.0116,9.0233,9.0058,9.0175,270001.0
2022-08-09 15:00:00,15.44,15.47,15.42,15.44,626696.0,9.0233,9.0408,9.0116,9.0233,626696.0
2022-08-09 15:05:00,15.45,15.46,15.43,15.45,410151.0,9.0292,9.035,9.0175,9.0292,410151.0
2022-08-09 15:10:00,15.45,15.46,15.42,15.43,264189.0,9.0292,9.035,9.0116,9.0175,264189.0
2022-08-09 15:15:00,15.43,15.44,15.42,15.44,311767.0,9.0175,9.0233,9.0116,9.0233,311767.0
2022-08-09 15:20:00,15.44,15.46,15.41,15.45,537297.0,9.0233,9.035,9.0058,9.0292,537297.0
2022-08-09 15:25:00,15.45,15.49,15.44,15.47,407902.0,9.0292,9.0525,9.0233,9.0408,407902.0
2022-08-09 15:30:00,15.47,15.5,15.47,15.47,533214.0,9.0408,9.0584,9.0408,9.0408,533214.0
2022-08-09 15:35:00,15.48,15.49,15.45,15.46,672079.0,9.0467,9.0525,9.0292,9.035,672079.0
2022-08-09 15:40:00,15.46,15.47,15.43,15.43,574648.0,9.035,9.0408,9.0175,9.0175,574648.0
2022-08-09 15:45:00,15.43,15.44,15.4,15.42,607749.0,9.0175,9.0233,8.9999,9.0116,607749.0
2022-08-09 15:50:00,15.42,15.46,15.41,15.46,856960.0,9.0116,9.035,9.0058,9.035,856960.0
2022-08-09 15:55:00,15.46,15.46,15.43,15.46,1092769.0,9.035,9.035,9.0175,9.035,1092769.0
2022-08-10 09:30:00,15.65,15.67,15.46,15.53,1522378.0,9.146,9.1577,9.035,9.0759,1522378.0
2022-08-10 09:35:00,15.54,15.65,15.52,15.62,378927.0,9.0818,9.146,9.0701,9.1285,378927.0
2022-08-10 09:40:00,15.62,15.64,15.56,15.58,320954.0,9.1285,9.1402,9.0934,9.1051,320954.0
2022-08-10 09:45:00,15.58,15.66,15.58,15.62,374000.0,9.1051,9.1519,9.1051,9.1285,374000.0
2022-08-10 09:50:00,15.63,15.66,15.59,15.59,251844.0,9.1344,9.1519,9.111,9.111,251844.0
2022-08-10 09:55:00,15.59,15.61,15.52,15.54,361998.0,9.111,9.1227,9.0701,9.0818,361998.0
2022-08-10 10:00:00,15.54,15.64,15.53,15.63,238169.0,9.0818,9.1402,9.0759,9.1344,238169.0
2022-08-10 10:05:00,15.63,15.69,15.62,15.67,385721.0,9.1344,9.1694,9.1285,9.1577,385721.0
2022-08-10 10:10:00,15.66,15.7,15.6,15.62,400383.0,9.1519,9.1753,9.1168,9.1285,400383.0
2022-08-10 10:15:00,15.62,15.62,15.54,15.54,409001.0,9.1285,9.1285,9.0818,9.0818,409001.0
2022-08-10 10:20:00,15.54,15.6,15.5,15.6,331358.0,9.0818,9.1168,9.0584,9.1168,331358.0
2022-08-10 10:25:00,15.6,15.64,15.59,15.62,370790.0,9.1168,9.1402,9.111,9.1285,370790.0
2022-08-10 10:30:00,15.62,15.73,15.61,15.7,341536.0,9.1285,9.1928,9.1227,9.1753,341536.0
2022-08-10 10:35:00,15.7,15.71,15.62,15.65,405334.0,9.1753,9.1811,9.1285,9.146,405334.0
2022-08-10 10:40:00,15.65,15.67,15.61,15.66,274185.0,9.146,9.1577,9.1227,9.1519,274185.0
2022-08-10 10:45:00,15.66,15.71,15.64,15.66,249769.0,9.1519,9.1811,9.1402,9.1519,249769.0
2022-08-10 10:50:00,15.66,15.69,15.63,15.68,233507.0,9.1519,9.1694,9.1344,9.1636,233507.0
2022-08-10 10:55:00,15.69,15.71,15.66,15.7,360473.0,9.1694,9.1811,9.1519,9.1753,360473.0
2022-08-10 11:00:00,15.7,15.73,15.68,15.68,332135.0,9.1753,9.1928,9.1636,9.1636,332135.0
2022-08-10 11:05:00,15.69,15.69,15.63,15.67,206098.0,9.1694,9.1694,9.1344,9.1577,206098.0
2022-08-10 11:10:00,15.67,15.68,15.61,15.63,292698.0,9.1577,9.1636,9.1227,9.1344,292698.0
2022-08-10 11:15:00,15.63,15.64,15.59,15.62,215586.0,9.1344,9.1402,9.111,9.1285,215586.0
2022-08-10 11:20:00,15.62,15.68,15.61,15.67,304255.0,9.1285,9.1636,9.1227,9.1577,304255.0
2022-08-10 11:25:00,15.66,15.69,15.65,15.68,326638.0,9.1519,9.1694,9.146,9.1636,326638.0
2022-08-10 11:30:00,15.68,15.72,15.67,15.7,712864.0,9.1636,9.187,9.1577,9.1753,712864.0
2022-08-10 11:35:00,15.7,15.7,15.63,15.64,447984.0,9.1753,9.1753,9.1344,9.1402,447984.0
2022-08-10 11:40:00,15.64,15.66,15.62,15.66,393915.0,9.1402,9.1519,9.1285,9.1519,393915.0
2022-08-10 11:45:00,15.65,15.68,15.64,15.67,103278.0,9.146,9.1636,9.1402,9.1577,103278.0
2022-08-10 11:50:00,15.67,15.68,15.64,15.66,234605.0,9.1577,9.1636,9.1402,9.1519,234605.0
2022-08-10 11:55:00,15.67,15.68,15.64,15.65,274057.0,9.1577,9.1636,9.1402,9.146,274057.0
2022-08-10 12:00:00,15.65,15.67,15.64,15.67,284155.0,9.146,9.1577,9.1402,9.1577,284155.0
2022-08-10 12:05:00,15.67,15.69,15.65,15.66,284098.0,9.1577,9.1694,9.146,9.1519,284098.0
2022-08-10 12:10:00,15.66,15.67,15.61,15.64,247793.0,9.1519,9.1577,9.1227,9.1402,247793.0
2022-08-10 12:15:00,15.64,15.64,15.6,15.61,163339.0,9.1402,9.1402,9.1168,9.1227,163339.0
2022-08-10 12:20:00,15.61,15.64,15.59,15.63,199399.0,9.1227,9.1402,9.111,9.1344,199399.0
2022-08-10 12:25:00,15.62,15.63,15.6,15.62,213435.0,9.1285,9.1344,9.1168,9.1285,213435.0
2022-08-10 12:30:00,15.62,15.62,15.6,15.62,110144.0,9.1285,9.1285,9.1168,9.1285,110144.0
2022-08-10 12:35:00,15.62,15.64,15.6,15.61,196251.0,9.1285,9.1402,9.1168,9.1227,196251.0
2022-08-10 12:40:00,15.62,15.63,15.58,15.59,462682.0,9.1285,9.1344,9.1051,9.111,462682.0
2022-08-10 12:45:00,15.59,15.61,15.57,15.57,198616.0,9.111,9.1227,9.0993,9.0993,198616.0
2022-08-10 12:50:00,15.57,15.59,15.57,15.59,279456.0,9.0993,9.111,9.0993,9.111,279456.0
2022-08-10 12:55:00,15.59,15.61,15.58,15.59,347359.0,9.111,9.1227,9.1051,9.111,347359.0
2022-08-10 13:00:00,15.59,15.61,15.58,15.6,325615.0,9.111,9.1227,9.1051,9.1168,325615.0
2022-08-10 13:05:00,15.6,15.62,15.6,15.62,267627.0,9.1168,9.1285,9.1168,9.1285,267627.0
2022-08-10 13:10:00,15.61,15.63,15.59,15.62,463087.0,9.1227,9.1344,9.111,9.1285,463087.0
2022-08-10 13:15:00,15.63,15.63,15.59,15.6,192793.0,9.1344,9.1344,9.111,9.1168,192793.0
2022-08-10 13:20:00,15.6,15.63,15.58,15.62,266105.0,9.1168,9.1344,9.1051,9.1285,266105.0
2022-08-10 13:25:00,15.62,15.62,15.58,15.6,177354.0,9.1285,9.1285,9.1051,9.1168,177354.0
2022-08-10 13:30:00,15.59,15.63,15.59,15.62,265493.0,9.111,9.1344,9.111,9.1285,265493.0
2022-08-10 13:35:00,15.61,15.62,15.58,15.6,153817.0,9.1227,9.1285,9.1051,9.1168,153817.0
2022-08-10 13:40:00,15.6,15.63,15.59,15.63,311965.0,9.1168,9.1344,9.111,9.1344,311965.0
2022-08-10 13:45:00,15.62,15.64,15.61,15.62,183127.0,9.1285,9.1402,9.1227,9.1285,183127.0
2022-08-10 13:50:00,15.62,15.62,15.59,15.61,186796.0,9.1285,9.1285,9.111,9.1227,186796.0
2022-08-10 13:55:00,15.61,15.61,15.58,15.6,282738.0,9.1227,9.1227,9.1051,9.1168,282738.0
2022-08-10 14:00:00,15.6,15.61,15.57,15.6,213968.0,9.1168,9.1227,9.0993,9.1168,213968.0
2022-08-10 14:05:00,15.59,15.6,15.56,15.6,347658.0,9.111,9.1168,9.0934,9.1168,347658.0
2022-08-10 14:10:00,15.6,15.6,15.56,15.57,204420.0,9.1168,9.1168,9.0934,9.0993,204420.0
2022-08-10 14:15:00,15.58,15.59,15.55,15.56,315444.0,9.1051,9.111,9.0876,9.0934,315444.0
2022-08-10 14:20:00,15.56,15.58,15.55,15.56,397045.0,9.0934,9.1051,9.0876,9.0934,397045.0
2022-08-10 14:25:00,15.56,15.56,15.52,15.53,379889.0,9.0934,9.0934,9.0701,9.0759,379889.0
2022-08-10 14:30:00,15.53,15.54,15.51,15.53,321050.0,9.0759,9.0818,9.0642,9.0759,321050.0
2022-08-10 14:35:00,15.53,15.54,15.52,15.53,253610.0,9.0759,9.0818,9.0701,9.0759,253610.0
2022-08-10 14:40:00,15.53,15.53,15.5,15.51,205423.0,9.0759,9.0759,9.0584,9.0642,205423.0
2022-08-10 14:45:00,15.51,15.51,15.46,15.47,522843.0,9.0642,9.0642,9.035,9.0408,522843.0
2022-08-10 14:50:00,15.47,15.51,15.45,15.49,446307.0,9.0408,9.0642,9.0292,9.0525,446307.0
2022-08-10 14:55:00,15.49,15.5,15.47,15.49,229913.0,9.0525,9.0584,9.0408,9.0525,229913.0
2022-08-10 15:00:00,15.49,15.53,15.47,15.53,588544.0,9.0525,9.0759,9.0408,9.0759,588544.0
2022-08-10 15:05:00,15.52,15.56,15.52,15.54,473817.0,9.0701,9.0934,9.0701,9.0818,473817.0
2022-08-10 15:10:00,15.54,15.55,15.52,15.54,251043.0,9.0818,9.0876,9.0701,9.0818,251043.0
2022-08-10 15:15:00,15.53,15.54,15.5,15.52,411260.0,9.0759,9.0818,9.0584,9.0701,411260.0
2022-08-10 15:20:00,15.52,15.55,15.51,15.54,548807.0,9.0701,9.0876,9.0642,9.0818,548807.0
2022-08-10 15:25:00,15.54,15.55,15.53,15.54,555407.0,9.0818,9.0876,9.0759,9.0818,555407.0
2022-08-10 15:30:00,15.54,15.55,15.52,15.53,595918.0,9.0818,9.0876,9.0701,9.0759,595918.0
2022-08-10 15:35:00,15.52,15.53,15.48,15.49,586864.0,9.0701,9.0759,9.0467,9.0525,586864.0
2022-08-10 15:40:00,15.49,15.52,15.48,15.52,556662.0,9.0525,9.0701,9.0467,9.0701,556662.0
2022-08-10 15:45:00,15.52,15.55,15.51,15.54,1096111.0,9.0701,9.0876,9.0642,9.0818,1096111.0
2022-08-10 15:50:00,15.54,15.57,15.51,15.51,1261771.0,9.0818,9.0993,9.0642,9.0642,1261771.0
2022-08-10 15:55:00,15.52,15.54,15.5,15.54,2596196.0,9.0701,9.0818,9.0584,9.0818,2596196.0
2022-08-11 09:30:00,15.77,15.83,15.71,15.72,1262665.0,9.2162,9.2512,9.1811,9.187,1262665.0
2022-08-11 09:35:00,15.71,15.74,15.67,15.68,593305.0,9.1811,9.1986,9.1577,9.1636,593305.0
2022-08-11 09:40:00,15.68,15.71,15.67,15.68,415281.0,9.1636,9.1811,9.1577,9.1636,415281.0
2022-08-11 09:45:00,15.68,15.7,15.61,15.62,535452.0,9.1636,9.1753,9.1227,9.1285,535452.0
2022-08-11 09:50:00,15.62,15.67,15.57,15.66,859251.0,9.1285,9.1577,9.0993,9.1519,859251.0
2022-08-11 09:55:00,15.65,15.67,15.59,15.6,325311.0,9.146,9.1577,9.111,9.1168,325311.0
2022-08-11 10:00:00,15.6,15.6,15.48,15.49,681917.0,9.1168,9.1168,9.0467,9.0525,681917.0
2022-08-11 10:05:00,15.5,15.5,15.37,15.46,765244.0,9.0584,9.0584,8.9824,9.035,765244.0
2022-08-11 10:10:00,15.45,15.47,15.42,15.45,233139.0,9.0292,9.0408,9.0116,9.0292,233139.0
2022-08-11 10:15:00,15.46,15.59,15.44,15.58,280618.0,9.035,9.111,9.0233,9.1051,280618.0
2022-08-11 10:20:00,15.57,15.57,15.44,15.48,317672.0,9.0993,9.0993,9.0233,9.0467,317672.0
2022-08-11 10:25:00,15.48,15.48,15.41,15.43,266769.0,9.0467,9.0467,9.0058,9.0175,266769.0
2022-08-11 10:30:00,15.44,15.47,15.42,15.45,353695.0,9.0233,9.0408,9.0116,9.0292,353695.0
2022-08-11 10:35:00,15.45,15.51,15.44,15.46,325788.0,9.0292,9.0642,9.0233,9.035,325788.0
2022-08-11 10:40:00,15.46,15.47,15.38,15.39,572372.0,9.035,9.0408,8.9883,8.9941,572372.0
2022-08-11 10:45:00,15.39,15.42,15.38,15.39,483649.0,8.9941,9.0116,8.9883,8.9941,483649.0
2022-08-11 10:50:00,15.38,15.45,15.37,15.44,396767.0,8.9883,9.0292,8.9824,9.0233,396767.0
2022-08-11 10:55:00,15.43,15.46,15.33,15.35,486142.0,9.0175,9.035,8.959,8.9707,486142.0
2022-08-11 11:00:00,15.35,15.36,15.26,15.28,624481.0,8.9707,8.9766,8.9181,8.9298,624481.0
2022-08-11 11:05:00,15.27,15.28,15.18,15.24,477495.0,8.924,8.9298,8.8714,8.9064,477495.0
2022-08-11 11:10:00,15.24,15.26,15.16,15.25,656323.0,8.9064,8.9181,8.8597,8.9123,656323.0
2022-08-11 11:15:00,15.25,15.29,15.21,15.22,586287.0,8.9123,8.9357,8.8889,8.8947,586287.0
2022-08-11 11:20:00,15.23,15.28,15.2,15.27,506706.0,8.9006,8.9298,8.8831,8.924,506706.0
2022-08-11 11:25:00,15.28,15.33,15.26,15.32,425618.0,8.9298,8.959,8.9181,8.9532,425618.0
2022-08-11 11:30:00,15.32,15.36,15.3,15.32,192785.0,8.9532,8.9766,8.9415,8.9532,192785.0
2022-08-11 11:35:00,15.32,15.34,15.28,15.33,323524.0,8.9532,8.9649,8.9298,8.959,323524.0
2022-08-11 11:40:00,15.32,15.38,15.32,15.35,324270.0,8.9532,8.9883,8.9532,8.9707,324270.0
2022-08-11 11:45:00,15.35,15.36,15.3,15.33,283891.0,8.9707,8.9766,8.9415,8.959,283891.0
2022-08-11 11:50:00,15.33,15.34,15.28,15.34,4238943.0,8.959,8.9649,8.9298,8.9649,4238943.0
2022-08-11 11:55:00,15.33,15.34,15.3,15.31,490565.0,8.959,8.9649,8.9415,8.9473,490565.0
2022-08-11 12:00:00,15.31,15.4,15.31,15.4,427790.0,8.9473,8.9999,8.9473,8.9999,427790.0
2022-08-11 12:05:00,15.4,15.42,15.34,15.35,439879.0,8.9999,9.0116,8.9649,8.9707,439879.0
2022-08-11 12:10:00,15.34,15.36,15.27,15.33,519015.0,8.9649,8.9766,8.924,8.959,519015.0
2022-08-11 12:15:00,15.33,15.34,15.3,15.33,389356.0,8.959,8.9649,8.9415,8.959,389356.0
2022-08-11 12:20:00,15.33,15.34,15.31,15.32,174134.0,8.959,8.9649,8.9473,8.9532,174134.0
2022-08-11 12:25:00,15.32,15.35,15.31,15.34,245978.0,8.9532,8.9707,8.9473,8.9649,245978.0
2022-08-11 12:30:00,15.35,15.37,15.34,15.36,591178.0,8.9707,8.9824,8.9649,8.9766,591178.0
2022-08-11 12:35:00,15.36,15.38,15.34,15.35,335674.0,8.9766,8.9883,8.9649,8.9707,335674.0
2022-08-11 12:40:00,15.36,15.37,15.28,15.33,687909.0,8.9766,8.9824,8.9298,8.959,687909.0
2022-08-11 12:45:00,15.33,15.37,15.32,15.36,533625.0,8.959,8.9824,8.9532,8.9766,533625.0
2022-08-11 12:50:00,15.36,15.38,15.32,15.35,745527.0,8.9766,8.9883,8.9532,8.9707,745527.0
2022-08-11 12:55:00,15.35,15.36,15.32,15.35,407264.0,8.9707,8.9766,8.9532,8.9707,407264.0
2022-08-11 13:00:00,15.35,15.36,15.33,15.35,263817.0,8.9707,8.9766,8.959,8.9707,263817.0
2022-08-11 13:05:00,15.35,15.37,15.34,15.36,625171.0,8.9707,8.9824,8.9649,8.9766,625171.0
2022-08-11 13:10:00,15.36,15.38,15.35,15.37,202892.0,8.9766,8.9883,8.9707,8.9824,202892.0
2022-08-11 13:15:00,15.37,15.38,15.33,15.34,381900.0,8.9824,8.9883,8.959,8.9649,381900.0
2022-08-11 13:20:00,15.33,15.36,15.31,15.34,291247.0,8.959,8.9766,8.9473,8.9649,291247.0
2022-08-11 13:25:00,15.34,15.35,15.32,15.33,175750.0,8.9649,8.9707,8.9532,8.959,175750.0
2022-08-11 13:30:00,15.34,15.35,15.32,15.35,259335.0,8.9649,8.9707,8.9532,8.9707,259335.0
2022-08-11 13:35:00,15.35,15.38,15.34,15.38,217102.0,8.9707,8.9883,8.9649,8.9883,217102.0
2022-08-11 13:40:00,15.38,15.41,15.37,15.39,709408.0,8.9883,9.0058,8.9824,8.9941,709408.0
2022-08-11 13:45:00,15.38,15.39,15.34,15.34,265674.0,8.9883,8.9941,8.9649,8.9649,265674.0
2022-08-11 13:50:00,15.35,15.39,15.34,15.36,268322.0,8.9707,8.9941,8.9649,8.9766,268322.0
2022-08-11 13:55:00,15.36,15.38,15.35,15.36,397142.0,8.9766,8.9883,8.9707,8.9766,397142.0
2022-08-11 14:00:00,15.36,15.37,15.34,15.35,250882.0,8.9766,8.9824,8.9649,8.9707,250882.0
2022-08-11 14:05:00,15.35,15.37,15.34,15.35,341487.0,8.9707,8.9824,8.9649,8.9707,341487.0
2022-08-11 14:10:00,15.35,15.37,15.32,15.36,321843.0,8.9707,8.9824,8.9532,8.9766,321843.0
2022-08-11 14:15:00,15.36,15.39,15.34,15.39,214411.0,8.9766,8.9941,8.9649,8.9941,214411.0
2022-08-11 14:20:00,15.39,15.39,15.35,15.36,603183.0,8.9941,8.9941,8.9707,8.9766,603183.0
2022-08-11 14:25:00,15.35,15.38,15.34,15.36,234099.0,8.9707,8.9883,8.9649,8.9766,234099.0
2022-08-11 14:30:00,15.36,15.36,15.29,15.3,521660.0,8.9766,8.9766,8.9357,8.9415,521660.0
2022-08-11 14:35:00,15.29,15.31,15.27,15.27,406421.0,8.9357,8.9473,8.924,8.924,406421.0
2022-08-11 14:40:00,15.27,15.28,15.21,15.24,423008.0,8.924,8.9298,8.8889,8.9064,423008.0
2022-08-11 14:45:00,15.24,15.26,15.22,15.23,587836.0,8.9064,8.9181,8.8947,8.9006,587836.0
2022-08-11 14:50:00,15.23,15.24,15.17,15.17,688640.0,8.9006,8.9064,8.8655,8.8655,688640.0
2022-08-11 14:55:00,15.18,15.21,15.16,15.2,736752.0,8.8714,8.8889,8.8597,8.8831,736752.0
2022-08-11 15:00:00,15.21,15.23,15.19,15.22,690619.0,8.8889,8.9006,8.8772,8.8947,690619.0
2022-08-11 15:05:00,15.21,15.22,15.17,15.19,562378.0,8.8889,8.8947,8.8655,8.8772,562378.0
2022-08-11 15:10:00,15.19,15.2,15.11,15.11,827331.0,8.8772,8.8831,8.8305,8.8305,827331.0
2022-08-11 15:15:00,15.11,15.16,15.09,15.1,1106102.0,8.8305,8.8597,8.8188,8.8246,1106102.0
2022-08-11 15:20:00,15.1,15.16,15.09,15.15,588332.0,8.8246,8.8597,8.8188,8.8538,588332.0
2022-08-11 15:25:00,15.15,15.17,15.08,15.09,1356356.0,8.8538,8.8655,8.8129,8.8188,1356356.0
2022-08-11 15:30:00,15.09,15.11,15.07,15.08,824330.0,8.8188,8.8305,8.8071,8.8129,824330.0
2022-08-11 15:35:00,15.08,15.09,15.03,15.05,1051835.0,8.8129,8.8188,8.7837,8.7954,1051835.0
2022-08-11 15:40:00,15.04,15.07,15.04,15.05,1143429.0,8.7896,8.8071,8.7896,8.7954,1143429.0
2022-08-11 15:45:00,15.05,15.06,15.01,15.02,1542997.0,8.7954,8.8012,8.772,8.7779,1542997.0
2022-08-11 15:50:00,15.02,15.11,15.02,15.11,2451381.0,8.7779,8.8305,8.7779,8.8305,2451381.0
2022-08-11 15:55:00,15.11,15.16,15.08,15.09,3511884.0,8.8305,8.8597,8.8129,8.8188,3511884.0
2022-08-12 09:30:00,12.65,12.86,12.61,12.81,3359127.0,8.7986,8.9446,8.7707,8.9099,3359127.0
2022-08-12 09:35:00,12.81,12.89,12.78,12.81,2154230.0,8.9099,8.9655,8.889,8.9099,2154230.0
2022-08-12 09:40:00,12.81,12.92,12.81,12.91,1121835.0,8.9099,8.9864,8.9099,8.9794,1121835.0
2022-08-12 09:45:00,12.92,13.05,12.91,13.04,1304107.0,8.9864,9.0768,8.9794,9.0698,1304107.0
2022-08-12 09:50:00,13.04,13.12,13.01,13.03,1182223.0,9.0698,9.1255,9.049,9.0629,1182223.0
2022-08-12 09:55:00,13.03,13.07,12.98,13.06,1173373.0,9.0629,9.0907,9.0281,9.0837,1173373.0
2022-08-12 10:00:00,13.05,13.06,12.95,12.98,1141828.0,9.0768,9.0837,9.0072,9.0281,1141828.0
2022-08-12 10:05:00,12.98,13.08,12.97,13.05,576750.0,9.0281,9.0977,9.0211,9.0768,576750.0
2022-08-12 10:10:00,13.04,13.16,13.04,13.11,785935.0,9.0698,9.1533,9.0698,9.1185,785935.0
2022-08-12 10:15:00,13.12,13.16,13.09,13.12,585860.0,9.1255,9.1533,9.1046,9.1255,585860.0
2022-08-12 10:20:00,13.12,13.12,13.03,13.09,769974.0,9.1255,9.1255,9.0629,9.1046,769974.0
2022-08-12 10:25:00,13.09,13.1,13.05,13.09,564776.0,9.1046,9.1116,9.0768,9.1046,564776.0
2022-08-12 10:30:00,13.09,13.13,13.07,13.11,720512.0,9.1046,9.1324,9.0907,9.1185,720512.0
2022-08-12 10:35:00,13.1,13.11,13.04,13.06,939528.0,9.1116,9.1185,9.0698,9.0837,939528.0
2022-08-12 10:40:00,13.06,13.09,13.04,13.09,501034.0,9.0837,9.1046,9.0698,9.1046,501034.0
2022-08-12 10:45:00,13.08,13.13,13.07,13.12,757035.0,9.0977,9.1324,9.0907,9.1255,757035.0
2022-08-12 10:50:00,13.12,13.14,13.09,13.1,638051.0,9.1255,9.1394,9.1046,9.1116,638051.0
2022-08-12 10:55:00,13.1,13.11,13.04,13.05,568847.0,9.1116,9.1185,9.0698,9.0768,568847.0
2022-08-12 11:00:00,13.05,13.06,13.01,13.03,564753.0,9.0768,9.0837,9.049,9.0629,564753.0
2022-08-12 11:05:00,13.03,13.04,13.0,13.01,884435.0,9.0629,9.0698,9.042,9.049,884435.0
2022-08-12 11:10:00,13.01,13.07,13.0,13.04,857901.0,9.049,9.0907,9.042,9.0698,857901.0
2022-08-12 11:15:00,13.04,13.1,13.03,13.09,472049.0,9.0698,9.1116,9.0629,9.1046,472049.0
2022-08-12 11:20:00,13.09,13.1,13.07,13.08,412437.0,9.1046,9.1116,9.0907,9.0977,412437.0
2022-08-12 11:25:00,13.08,13.1,13.07,13.1,338757.0,9.0977,9.1116,9.0907,9.1116,338757.0
2022-08-12 11:30:00,13.09,13.13,13.07,13.13,385861.0,9.1046,9.1324,9.0907,9.1324,385861.0
2022-08-12 11:35:00,13.13,13.18,13.12,13.15,486908.0,9.1324,9.1672,9.1255,9.1463,486908.0
2022-08-12 11:40:00,13.15,13.17,13.12,13.15,355685.0,9.1463,9.1602,9.1255,9.1463,355685.0
2022-08-12 11:45:00,13.16,13.21,13.15,13.2,393179.0,9.1533,9.1881,9.1463,9.1811,393179.0
2022-08-12 11:50:00,13.21,13.24,13.2,13.24,307536.0,9.1881,9.2089,9.1811,9.2089,307536.0
2022-08-12 11:55:00,13.24,13.27,13.22,13.27,383980.0,9.2089,9.2298,9.195,9.2298,383980.0
2022-08-12 12:00:00,13.27,13.34,13.25,13.34,717050.0,9.2298,9.2785,9.2159,9.2785,717050.0
2022-08-12 12:05:00,13.34,13.34,13.3,13.31,338848.0,9.2785,9.2785,9.2507,9.2576,338848.0
2022-08-12 12:10:00,13.31,13.34,13.3,13.31,831239.0,9.2576,9.2785,9.2507,9.2576,831239.0
2022-08-12 12:15:00,13.31,13.45,13.3,13.39,943474.0,9.2576,9.355,9.2507,9.3133,943474.0
2022-08-12 12:20:00,13.39,13.44,13.39,13.43,385889.0,9.3133,9.348,9.3133,9.3411,385889.0
2022-08-12 12:25:00,13.43,13.48,13.43,13.47,260604.0,9.3411,9.3759,9.3411,9.3689,260604.0
2022-08-12 12:30:00,13.48,13.55,13.47,13.52,677067.0,9.3759,9.4246,9.3689,9.4037,677067.0
2022-08-12 12:35:00,13.52,13.52,13.44,13.45,548496.0,9.4037,9.4037,9.348,9.355,548496.0
2022-08-12 12:40:00,13.46,13.48,13.44,13.46,463024.0,9.362,9.3759,9.348,9.362,463024.0
2022-08-12 12:45:00,13.46,13.51,13.46,13.51,375321.0,9.362,9.3967,9.362,9.3967,375321.0
2022-08-12 12:50:00,13.51,13.54,13.5,13.52,496356.0,9.3967,9.4176,9.3898,9.4037,496356.0
2022-08-12 12:55:00,13.52,13.54,13.5,13.52,383980.0,9.4037,9.4176,9.3898,9.4037,383980.0
2022-08-12 13:00:00,13.52,13.57,13.51,13.56,789947.0,9.4037,9.4385,9.3967,9.4315,789947.0
2022-08-12 13:05:00,13.56,13.58,13.55,13.56,541334.0,9.4315,9.4454,9.4246,9.4315,541334.0
2022-08-12 13:10:00,13.57,13.58,13.54,13.55,412643.0,9.4385,9.4454,9.4176,9.4246,412643.0
2022-08-12 13:15:00,13.54,13.56,13.5,13.51,375072.0,9.4176,9.4315,9.3898,9.3967,375072.0
2022-08-12 13:20:00,13.51,13.52,13.45,13.46,625819.0,9.3967,9.4037,9.355,9.362,625819.0
2022-08-12 13:25:00,13.46,13.54,13.46,13.54,314945.0,9.362,9.4176,9.362,9.4176,314945.0
2022-08-12 13:30:00,13.54,13.57,13.51,13.52,569710.0,9.4176,9.4385,9.3967,9.4037,569710.0
2022-08-12 13:35:00,13.51,13.53,13.48,13.53,333671.0,9.3967,9.4106,9.3759,9.4106,333671.0
2022-08-12 13:40:00,13.53,13.53,13.49,13.51,188048.0,9.4106,9.4106,9.3828,9.3967,188048.0
2022-08-12 13:45:00,13.5,13.55,13.49,13.54,260568.0,9.3898,9.4246,9.3828,9.4176,260568.0
2022-08-12 13:50:00,13.54,13.57,13.53,13.54,216315.0,9.4176,9.4385,9.4106,9.4176,216315.0
2022-08-12 13:55:00,13.54,13.58,13.54,13.57,342127.0,9.4176,9.4454,9.4176,9.4385,342127.0
2022-08-12 14:00:00,13.57,13.62,13.56,13.61,473891.0,9.4385,9.4732,9.4315,9.4663,473891.0
2022-08-12 14:05:00,13.61,13.62,13.55,13.56,472221.0,9.4663,9.4732,9.4246,9.4315,472221.0
2022-08-12 14:10:00,13.56,13.56,13.53,13.56,355247.0,9.4315,9.4315,9.4106,9.4315,355247.0
2022-08-12 14:15:00,13.56,13.62,13.54,13.6,436566.0,9.4315,9.4732,9.4176,9.4593,436566.0
2022-08-12 14:20:00,13.6,13.6,13.57,13.59,244958.0,9.4593,9.4593,9.4385,9.4524,244958.0
2022-08-12 14:25:00,13.59,13.6,13.54,13.55,324202.0,9.4524,9.4593,9.4176,9.4246,324202.0
2022-08-12 14:30:00,13.55,13.57,13.53,13.56,386909.0,9.4246,9.4385,9.4106,9.4315,386909.0
2022-08-12 14:35:00,13.56,13.56,13.54,13.54,327665.0,9.4315,9.4315,9.4176,9.4176,327665.0
2022-08-12 14:40:00,13.54,13.55,13.51,13.53,433359.0,9.4176,9.4246,9.3967,9.4106,433359.0
2022-08-12 14:45:00,13.53,13.53,13.42,13.46,818792.0,9.4106,9.4106,9.3341,9.362,818792.0
2022-08-12 14:50:00,13.45,13.5,13.45,13.49,510918.0,9.355,9.3898,9.355,9.3828,510918.0
2022-08-12 14:55:00,13.49,13.5,13.47,13.49,418669.0,9.3828,9.3898,9.3689,9.3828,418669.0
2022-08-12 15:00:00,13.49,13.55,13.48,13.54,1090951.0,9.3828,9.4246,9.3759,9.4176,1090951.0
2022-08-12 15:05:00,13.54,13.55,13.52,13.52,519677.0,9.4176,9.4246,9.4037,9.4037,519677.0
2022-08-12 15:10:00,13.52,13.55,13.51,13.55,408049.0,9.4037,9.4246,9.3967,9.4246,408049.0
2022-08-12 15:15:00,13.55,13.56,13.53,13.55,505324.0,9.4246,9.4315,9.4106,9.4246,505324.0
2022-08-12 15:20:00,13.55,13.58,13.55,13.58,389498.0,9.4246,9.4454,9.4246,9.4454,389498.0
2022-08-12 15:25:00,13.58,13.62,13.57,13.61,678374.0,9.4454,9.4732,9.4385,9.4663,678374.0
2022-08-12 15:30:00,13.61,13.64,13.6,13.63,434029.0,9.4663,9.4872,9.4593,9.4802,434029.0
2022-08-12 15:35:00,13.63,13.68,13.62,13.65,1118990.0,9.4802,9.515,9.4732,9.4941,1118990.0
2022-08-12 15:40:00,13.65,13.72,13.65,13.7,1232910.0,9.4941,9.5428,9.4941,9.5289,1232910.0
2022-08-12 15:45:00,13.7,13.7,13.58,13.61,3625488.0,9.5289,9.5289,9.4454,9.4663,3625488.0
2022-08-12 15:50:00,13.61,13.61,13.55,13.56,2283629.0,9.4663,9.4663,9.4246,9.4315,2283629.0
2022-08-12 15:55:00,13.57,13.63,13.56,13.63,3022505.0,9.4385,9.4802,9.4315,9.4802,3022505.0
2022-08-15 09:30:00,13.12,13.26,13.06,13.2,1816386.0,9.1255,9.2228,9.0837,9.1811,1816386.0
2022-08-15 09:35:00,13.2,13.28,13.16,13.24,1099876.0,9.1811,9.2368,9.1533,9.2089,1099876.0
2022-08-15 09:40:00,13.23,13.25,13.16,13.19,572157.0,9.202,9.2159,9.1533,9.1742,572157.0
2022-08-15 09:45:00,13.19,13.29,13.16,13.27,447250.0,9.1742,9.2437,9.1533,9.2298,447250.0
2022-08-15 09:50:00,13.27,13.38,13.27,13.37,528434.0,9.2298,9.3063,9.2298,9.2994,528434.0
2022-08-15 09:55:00,13.37,13.41,13.33,13.38,672409.0,9.2994,9.3272,9.2715,9.3063,672409.0
2022-08-15 10:00:00,13.38,13.39,13.28,13.31,356677.0,9.3063,9.3133,9.2368,9.2576,356677.0
2022-08-15 10:05:00,13.31,13.35,13.28,13.32,337854.0,9.2576,9.2854,9.2368,9.2646,337854.0
2022-08-15 10:10:00,13.32,13.35,13.28,13.29,321531.0,9.2646,9.2854,9.2368,9.2437,321531.0
2022-08-15 10:15:00,13.29,13.35,13.28,13.3,340486.0,9.2437,9.2854,9.2368,9.2507,340486.0
2022-08-15 10:20:00,13.29,13.38,13.29,13.36,264136.0,9.2437,9.3063,9.2437,9.2924,264136.0
2022-08-15 10:25:00,13.36,13.39,13.34,13.38,238624.0,9.2924,9.3133,9.2785,9.3063,238624.0
2022-08-15 10:30:00,13.37,13.49,13.36,13.47,308019.0,9.2994,9.3828,9.2924,9.3689,308019.0
2022-08-15 10:35:00,13.47,13.5,13.43,13.49,3274767.0,9.3689,9.3898,9.3411,9.3828,3274767.0
2022-08-15 10:40:00,13.5,13.58,13.49,13.57,323882.0,9.3898,9.4454,9.3828,9.4385,323882.0
2022-08-15 10:45:00,13.57,13.59,13.5,13.5,505853.0,9.4385,9.4524,9.3898,9.3898,505853.0
2022-08-15 10:50:00,13.51,13.54,13.49,13.51,484175.0,9.3967,9.4176,9.3828,9.3967,484175.0
2022-08-15 10:55:00,13.51,13.6,13.48,13.55,1163092.0,9.3967,9.4593,9.3759,9.4246,1163092.0
2022-08-15 11:00:00,13.55,13.57,13.52,13.53,333723.0,9.4246,9.4385,9.4037,9.4106,333723.0
2022-08-15 11:05:00,13.54,13.59,13.53,13.56,258604.0,9.4176,9.4524,9.4106,9.4315,258604.0
2022-08-15 11:10:00,13.56,13.65,13.55,13.63,744232.0,9.4315,9.4941,9.4246,9.4802,744232.0
2022-08-15 11:15:00,13.63,13.76,13.63,13.75,893113.0,9.4802,9.5706,9.4802,9.5637,893113.0
2022-08-15 11:20:00,13.75,13.78,13.7,13.74,863538.0,9.5637,9.5845,9.5289,9.5567,863538.0
2022-08-15 11:25:00,13.74,13.75,13.67,13.68,373078.0,9.5567,9.5637,9.508,9.515,373078.0
2022-08-15 11:30:00,13.68,13.73,13.67,13.72,576543.0,9.515,9.5498,9.508,9.5428,576543.0
2022-08-15 11:35:00,13.72,13.76,13.69,13.75,288368.0,9.5428,9.5706,9.5219,9.5637,288368.0
2022-08-15 11:40:00,13.76,13.78,13.73,13.76,266132.0,9.5706,9.5845,9.5498,9.5706,266132.0
2022-08-15 11:45:00,13.76,13.79,13.75,13.79,274845.0,9.5706,9.5915,9.5637,9.5915,274845.0
2022-08-15 11:50:00,13.78,13.79,13.76,13.78,282918.0,9.5845,9.5915,9.5706,9.5845,282918.0
2022-08-15 11:55:00,13.77,13.79,13.75,13.76,419988.0,9.5776,9.5915,9.5637,9.5706,419988.0
2022-08-15 12:00:00,13.77,13.81,13.76,13.8,401535.0,9.5776,9.6054,9.5706,9.5984,401535.0
2022-08-15 12:05:00,13.8,13.82,13.79,13.8,237566.0,9.5984,9.6123,9.5915,9.5984,237566.0
2022-08-15 12:10:00,13.8,13.84,13.8,13.84,201418.0,9.5984,9.6263,9.5984,9.6263,201418.0
2022-08-15 12:15:00,13.84,13.86,13.79,13.79,429068.0,9.6263,9.6402,9.5915,9.5915,429068.0
2022-08-15 12:20:00,13.79,13.8,13.72,13.74,479581.0,9.5915,9.5984,9.5428,9.5567,479581.0
2022-08-15 12:25:00,13.73,13.77,13.73,13.75,124580.0,9.5498,9.5776,9.5498,9.5637,124580.0
2022-08-15 12:30:00,13.74,13.77,13.73,13.74,1531462.0,9.5567,9.5776,9.5498,9.5567,1531462.0
2022-08-15 12:35:00,13.74,13.75,13.71,13.72,334977.0,9.5567,9.5637,9.5358,9.5428,334977.0
2022-08-15 12:40:00,13.72,13.77,13.71,13.75,522705.0,9.5428,9.5776,9.5358,9.5637,522705.0
2022-08-15 12:45:00,13.75,13.76,13.73,13.75,289514.0,9.5637,9.5706,9.5498,9.5637,289514.0
2022-08-15 12:50:00,13.74,13.76,13.73,13.74,291132.0,9.5567,9.5706,9.5498,9.5567,291132.0
2022-08-15 12:55:00,13.74,13.76,13.73,13.75,293740.0,9.5567,9.5706,9.5498,9.5637,293740.0
2022-08-15 13:00:00,13.76,13.79,13.75,13.78,269004.0,9.5706,9.5915,9.5637,9.5845,269004.0
2022-08-15 13:05:00,13.78,13.8,13.77,13.79,493383.0,9.5845,9.5984,9.5776,9.5915,493383.0
2022-08-15 13:10:00,13.78,13.8,13.73,13.74,345299.0,9.5845,9.5984,9.5498,9.5567,345299.0
2022-08-15 13:15:00,13.73,13.75,13.68,13.7,384707.0,9.5498,9.5637,9.515,9.5289,384707.0
2022-08-15 13:20:00,13.69,13.71,13.67,13.7,438391.0,9.5219,9.5358,9.508,9.5289,438391.0
2022-08-15 13:25:00,13.7,13.75,13.7,13.74,320592.0,9.5289,9.5637,9.5289,9.5567,320592.0
2022-08-15 13:30:00,13.74,13.74,13.71,13.73,392806.0,9.5567,9.5567,9.5358,9.5498,392806.0
2022-08-15 13:35:00,13.73,13.75,13.72,13.73,203401.0,9.5498,9.5637,9.5428,9.5498,203401.0
2022-08-15 13:40:00,13.73,13.74,13.72,13.72,192136.0,9.5498,9.5567,9.5428,9.5428,192136.0
2022-08-15 13:45:00,13.72,13.73,13.7,13.71,696569.0,9.5428,9.5498,9.5289,9.5358,696569.0
2022-08-15 13:50:00,13.71,13.72,13.68,13.71,788680.0,9.5358,9.5428,9.515,9.5358,788680.0
2022-08-15 13:55:00,13.71,13.75,13.7,13.74,283583.0,9.5358,9.5637,9.5289,9.5567,283583.0
2022-08-15 14:00:00,13.74,13.74,13.7,13.7,354082.0,9.5567,9.5567,9.5289,9.5289,354082.0
2022-08-15 14:05:00,13.71,13.72,13.61,13.63,560764.0,9.5358,9.5428,9.4663,9.4802,560764.0
2022-08-15 14:10:00,13.63,13.68,13.62,13.66,251456.0,9.4802,9.515,9.4732,9.5011,251456.0
2022-08-15 14:15:00,13.66,13.68,13.64,13.65,331137.0,9.5011,9.515,9.4872,9.4941,331137.0
2022-08-15 14:20:00,13.65,13.66,13.63,13.63,282852.0,9.4941,9.5011,9.4802,9.4802,282852.0
2022-08-15 14:25:00,13.63,13.66,13.62,13.64,249672.0,9.4802,9.5011,9.4732,9.4872,249672.0
2022-08-15 14:30:00,13.65,13.69,13.62,13.69,329359.0,9.4941,9.5219,9.4732,9.5219,329359.0
2022-08-15 14:35:00,13.69,13.73,13.68,13.72,414078.0,9.5219,9.5498,9.515,9.5428,414078.0
2022-08-15 14:40:00,13.73,13.74,13.7,13.73,419574.0,9.5498,9.5567,9.5289,9.5498,419574.0
2022-08-15 14:45:00,13.73,13.73,13.69,13.7,277101.0,9.5498,9.5498,9.5219,9.5289,277101.0
2022-08-15 14:50:00,13.7,13.7,13.64,13.66,315858.0,9.5289,9.5289,9.4872,9.5011,315858.0
2022-08-15 14:55:00,13.66,13.67,13.63,13.65,313952.0,9.5011,9.508,9.4802,9.4941,313952.0
2022-08-15 15:00:00,13.65,13.68,13.65,13.65,357334.0,9.4941,9.515,9.4941,9.4941,357334.0
2022-08-15 15:05:00,13.65,13.67,13.64,13.65,256982.0,9.4941,9.508,9.4872,9.4941,256982.0
2022-08-15 15:10:00,13.65,13.66,13.63,13.66,325933.0,9.4941,9.5011,9.4802,9.5011,325933.0
2022-08-15 15:15:00,13.65,13.69,13.65,13.67,380045.0,9.4941,9.5219,9.4941,9.508,380045.0
2022-08-15 15:20:00,13.67,13.71,13.66,13.71,330935.0,9.508,9.5358,9.5011,9.5358,330935.0
2022-08-15 15:25:00,13.7,13.72,13.68,13.69,733923.0,9.5289,9.5428,9.515,9.5219,733923.0
2022-08-15 15:30:00,13.69,13.7,13.66,13.66,449518.0,9.5219,9.5289,9.5011,9.5011,449518.0
2022-08-15 15:35:00,13.67,13.68,13.65,13.66,678046.0,9.508,9.515,9.4941,9.5011,678046.0
2022-08-15 15:40:00,13.66,13.67,13.65,13.66,612967.0,9.5011,9.508,9.4941,9.5011,612967.0
2022-08-15 15:45:00,13.65,13.67,13.64,13.65,807046.0,9.4941,9.508,9.4872,9.4941,807046.0
2022-08-15 15:50:00,13.65,13.66,13.63,13.64,1206336.0,9.4941,9.5011,9.4802,9.4872,1206336.0
2022-08-15 15:55:00,13.64,13.68,13.63,13.68,1744944.0,9.4872,9.515,9.4802,9.515,1744944.0
2022-08-16 09:30:00,13.61,13.71,13.6,13.66,753674.0,9.4663,9.5358,9.4593,9.5011,753674.0
2022-08-16 09:35:00,13.67,13.71,13.64,13.7,502998.0,9.508,9.5358,9.4872,9.5289,502998.0
2022-08-16 09:40:00,13.7,13.72,13.6,13.6,326423.0,9.5289,9.5428,9.4593,9.4593,326423.0
2022-08-16 09:45:00,13.61,13.68,13.58,13.66,272642.0,9.4663,9.515,9.4454,9.5011,272642.0
2022-08-16 09:50:00,13.66,13.75,13.64,13.74,309037.0,9.5011,9.5637,9.4872,9.5567,309037.0
2022-08-16 09:55:00,13.74,13.76,13.73,13.73,201573.0,9.5567,9.5706,9.5498,9.5498,201573.0
2022-08-16 10:00:00,13.73,13.75,13.66,13.66,264924.0,9.5498,9.5637,9.5011,9.5011,264924.0
2022-08-16 10:05:00,13.67,13.72,13.62,13.65,256487.0,9.508,9.5428,9.4732,9.4941,256487.0
2022-08-16 10:10:00,13.64,13.69,13.63,13.63,238246.0,9.4872,9.5219,9.4802,9.4802,238246.0
2022-08-16 10:15:00,13.64,13.65,13.61,13.65,232179.0,9.4872,9.4941,9.4663,9.4941,232179.0
2022-08-16 10:20:00,13.66,13.71,13.64,13.68,257317.0,9.5011,9.5358,9.4872,9.515,257317.0
2022-08-16 10:25:00,13.69,13.71,13.65,13.67,279142.0,9.5219,9.5358,9.4941,9.508,279142.0
2022-08-16 10:30:00,13.67,13.68,13.63,13.68,532295.0,9.508,9.515,9.4802,9.515,532295.0
2022-08-16 10:35:00,13.68,13.71,13.64,13.64,213294.0,9.515,9.5358,9.4872,9.4872,213294.0
2022-08-16 10:40:00,13.65,13.66,13.6,13.63,319741.0,9.4941,9.5011,9.4593,9.4802,319741.0
2022-08-16 10:45:00,13.63,13.63,13.58,13.62,284454.0,9.4802,9.4802,9.4454,9.4732,284454.0
2022-08-16 10:50:00,13.62,13.62,13.56,13.57,230989.0,9.4732,9.4732,9.4315,9.4385,230989.0
2022-08-16 10:55:00,13.57,13.59,13.53,13.57,231123.0,9.4385,9.4524,9.4106,9.4385,231123.0
2022-08-16 11:00:00,13.57,13.58,13.54,13.56,215932.0,9.4385,9.4454,9.4176,9.4315,215932.0
2022-08-16 11:05:00,13.56,13.6,13.55,13.59,317464.0,9.4315,9.4593,9.4246,9.4524,317464.0
2022-08-16 11:10:00,13.6,13.65,13.6,13.64,342098.0,9.4593,9.4941,9.4593,9.4872,342098.0
2022-08-16 11:15:00,13.65,13.66,13.61,13.64,203968.0,9.4941,9.5011,9.4663,9.4872,203968.0
2022-08-16 11:20:00,13.64,13.64,13.58,13.6,266802.0,9.4872,9.4872,9.4454,9.4593,266802.0
2022-08-16 11:25:00,13.6,13.62,13.56,13.6,277475.0,9.4593,9.4732,9.4315,9.4593,277475.0
2022-08-16 11:30:00,13.6,13.62,13.57,13.58,278827.0,9.4593,9.4732,9.4385,9.4454,278827.0
2022-08-16 11:35:00,13.58,13.59,13.56,13.59,149142.0,9.4454,9.4524,9.4315,9.4524,149142.0
2022-08-16 11:40:00,13.59,13.6,13.57,13.58,175273.0,9.4524,9.4593,9.4385,9.4454,175273.0
2022-08-16 11:45:00,13.59,13.62,13.58,13.62,231580.0,9.4524,9.4732,9.4454,9.4732,231580.0
2022-08-16 11:50:00,13.62,13.64,13.6,13.63,125967.0,9.4732,9.4872,9.4593,9.4802,125967.0
2022-08-16 11:55:00,13.63,13.66,13.62,13.65,197426.0,9.4802,9.5011,9.4732,9.4941,197426.0
2022-08-16 12:00:00,13.65,13.65,13.59,13.61,127269.0,9.4941,9.4941,9.4524,9.4663,127269.0
2022-08-16 12:05:00,13.62,13.64,13.6,13.64,137903.0,9.4732,9.4872,9.4593,9.4872,137903.0
2022-08-16 12:10:00,13.64,13.68,13.64,13.67,129913.0,9.4872,9.515,9.4872,9.508,129913.0
2022-08-16 12:15:00,13.68,13.7,13.67,13.69,364070.0,9.515,9.5289,9.508,9.5219,364070.0
2022-08-16 12:20:00,13.69,13.7,13.69,13.69,222882.0,9.5219,9.5289,9.5219,9.5219,222882.0
2022-08-16 12:25:00,13.7,13.7,13.67,13.69,111372.0,9.5289,9.5289,9.508,9.5219,111372.0
2022-08-16 12:30:00,13.68,13.69,13.65,13.65,278504.0,9.515,9.5219,9.4941,9.4941,278504.0
2022-08-16 12:35:00,13.65,13.67,13.65,13.66,232583.0,9.4941,9.508,9.4941,9.5011,232583.0
2022-08-16 12:40:00,13.66,13.67,13.6,13.63,236234.0,9.5011,9.508,9.4593,9.4802,236234.0
2022-08-16 12:45:00,13.63,13.65,13.61,13.64,181502.0,9.4802,9.4941,9.4663,9.4872,181502.0
2022-08-16 12:50:00,13.64,13.67,13.63,13.66,226522.0,9.4872,9.508,9.4802,9.5011,226522.0
2022-08-16 12:55:00,13.66,13.67,13.62,13.64,208505.0,9.5011,9.508,9.4732,9.4872,208505.0
2022-08-16 13:00:00,13.64,13.65,13.62,13.63,207772.0,9.4872,9.4941,9.4732,9.4802,207772.0
2022-08-16 13:05:00,13.63,13.67,13.62,13.65,333832.0,9.4802,9.508,9.4732,9.4941,333832.0
2022-08-16 13:10:00,13.65,13.66,13.64,13.65,188343.0,9.4941,9.5011,9.4872,9.4941,188343.0
2022-08-16 13:15:00,13.65,13.65,13.6,13.62,231695.0,9.4941,9.4941,9.4593,9.4732,231695.0
2022-08-16 13:20:00,13.62,13.62,13.61,13.62,28177.0,9.4732,9.4732,9.4663,9.4732,28177.0
2022-08-16 13:25:00,13.62,13.62,13.59,13.61,463065.0,9.4732,9.4732,9.4524,9.4663,463065.0
2022-08-16 13:30:00,13.62,13.63,13.6,13.63,140952.0,9.4732,9.4802,9.4593,9.4802,140952.0
2022-08-16 13:35:00,13.63,13.67,13.62,13.66,299395.0,9.4802,9.508,9.4732,9.5011,299395.0
2022-08-16 13:40:00,13.66,13.66,13.63,13.64,149762.0,9.5011,9.5011,9.4802,9.4872,149762.0
2022-08-16 13:45:00,13.65,13.67,13.63,13.67,95954.0,9.4941,9.508,9.4802,9.508,95954.0
2022-08-16 13:50:00,13.67,13.7,13.65,13.7,289270.0,9.508,9.5289,9.4941,9.5289,289270.0
2022-08-16 13:55:00,13.7,13.71,13.68,13.71,238832.0,9.5289,9.5358,9.515,9.5358,238832.0
2022-08-16 14:00:00,13.7,13.71,13.67,13.71,214481.0,9.5289,9.5358,9.508,9.5358,214481.0
2022-08-16 14:05:00,13.71,13.71,13.68,13.69,134041.0,9.5358,9.5358,9.515,9.5219,134041.0
2022-08-16 14:10:00,13.68,13.7,13.67,13.7,163634.0,9.515,9.5289,9.508,9.5289,163634.0
2022-08-16 14:15:00,13.69,13.71,13.68,13.71,181600.0,9.5219,9.5358,9.515,9.5358,181600.0
2022-08-16 14:20:00,13.7,13.71,13.69,13.71,86990.0,9.5289,9.5358,9.5219,9.5358,86990.0
2022-08-16 14:25:00,13.71,13.73,13.69,13.73,315451.0,9.5358,9.5498,9.5219,9.5498,315451.0
2022-08-16 14:30:00,13.72,13.73,13.7,13.71,230482.0,9.5428,9.5498,9.5289,9.5358,230482.0
2022-08-16 14:35:00,13.71,13.72,13.66,13.67,199487.0,9.5358,9.5428,9.5011,9.508,199487.0
2022-08-16 14:40:00,13.68,13.69,13.65,13.68,255019.0,9.515,9.5219,9.4941,9.515,255019.0
2022-08-16 14:45:00,13.68,13.69,13.65,13.68,225466.0,9.515,9.5219,9.4941,9.515,225466.0
2022-08-16 14:50:00,13.68,13.69,13.66,13.68,223703.0,9.515,9.5219,9.5011,9.515,223703.0
2022-08-16 14:55:00,13.68,13.7,13.67,13.68,241161.0,9.515,9.5289,9.508,9.515,241161.0
2022-08-16 15:00:00,13.67,13.68,13.65,13.66,341716.0,9.508,9.515,9.4941,9.5011,341716.0
2022-08-16 15:05:00,13.66,13.69,13.66,13.68,132945.0,9.5011,9.5219,9.5011,9.515,132945.0
2022-08-16 15:10:00,13.67,13.68,13.65,13.66,452475.0,9.508,9.515,9.4941,9.5011,452475.0
2022-08-16 15:15:00,13.66,13.68,13.65,13.68,293789.0,9.5011,9.515,9.4941,9.515,293789.0
2022-08-16 15:20:00,13.68,13.7,13.67,13.7,274329.0,9.515,9.5289,9.508,9.5289,274329.0
2022-08-16 15:25:00,13.7,13.7,13.68,13.7,208653.0,9.5289,9.5289,9.515,9.5289,208653.0
2022-08-16 15:30:00,13.7,13.72,13.69,13.72,176035.0,9.5289,9.5428,9.5219,9.5428,176035.0
2022-08-16 15:35:00,13.72,13.73,13.71,13.71,186425.0,9.5428,9.5498,9.5358,9.5358,186425.0
2022-08-16 15:40:00,13.71,13.72,13.67,13.71,446196.0,9.5358,9.5428,9.508,9.5358,446196.0
2022-08-16 15:45:00,13.7,13.71,13.69,13.71,212065.0,9.5289,9.5358,9.5219,9.5358,212065.0
2022-08-16 15:50:00,13.71,13.74,13.7,13.73,531259.0,9.5358,9.5567,9.5289,9.5498,531259.0
2022-08-16 15:55:00,13.73,13.74,13.71,13.73,725792.0,9.5498,9.5567,9.5358,9.5498,725792.0
2022-08-17 09:30:00,13.53,13.61,13.51,13.56,1225976.0,9.4106,9.4663,9.3967,9.4315,1225976.0
2022-08-17 09:35:00,13.56,13.59,13.52,13.55,374341.0,9.4315,9.4524,9.4037,9.4246,374341.0
2022-08-17 09:40:00,13.54,13.61,13.51,13.6,356143.0,9.4176,9.4663,9.3967,9.4593,356143.0
2022-08-17 09:45:00,13.61,13.67,13.57,13.67,426774.0,9.4663,9.508,9.4385,9.508,426774.0
2022-08-17 09:50:00,13.67,13.72,13.66,13.7,409935.0,9.508,9.5428,9.5011,9.5289,409935.0
2022-08-17 09:55:00,13.7,13.73,13.69,13.72,328784.0,9.5289,9.5498,9.5219,9.5428,328784.0
2022-08-17 10:00:00,13.72,13.77,13.7,13.73,482988.0,9.5428,9.5776,9.5289,9.5498,482988.0
2022-08-17 10:05:00,13.73,13.85,13.72,13.84,820221.0,9.5498,9.6332,9.5428,9.6263,820221.0
2022-08-17 10:10:00,13.84,13.89,13.81,13.88,828274.0,9.6263,9.661,9.6054,9.6541,828274.0
2022-08-17 10:15:00,13.88,13.9,13.82,13.84,630853.0,9.6541,9.668,9.6123,9.6263,630853.0
2022-08-17 10:20:00,13.84,13.89,13.82,13.88,301086.0,9.6263,9.661,9.6123,9.6541,301086.0
2022-08-17 10:25:00,13.88,13.9,13.85,13.88,396855.0,9.6541,9.668,9.6332,9.6541,396855.0
2022-08-17 10:30:00,13.88,13.98,13.88,13.98,375002.0,9.6541,9.7236,9.6541,9.7236,375002.0
2022-08-17 10:35:00,13.98,14.02,13.97,13.98,635998.0,9.7236,9.7515,9.7167,9.7236,635998.0
2022-08-17 10:40:00,13.97,14.06,13.96,14.04,741338.0,9.7167,9.7793,9.7097,9.7654,741338.0
2022-08-17 10:45:00,14.04,14.05,13.98,14.0,327206.0,9.7654,9.7723,9.7236,9.7375,327206.0
2022-08-17 10:50:00,14.0,14.0,13.95,13.96,246484.0,9.7375,9.7375,9.7028,9.7097,246484.0
2022-08-17 10:55:00,13.97,14.01,13.96,14.01,257697.0,9.7167,9.7445,9.7097,9.7445,257697.0
2022-08-17 11:00:00,14.01,14.02,13.98,14.0,283769.0,9.7445,9.7515,9.7236,9.7375,283769.0
2022-08-17 11:05:00,13.99,14.04,13.99,14.01,384698.0,9.7306,9.7654,9.7306,9.7445,384698.0
2022-08-17 11:10:00,14.0,14.02,13.93,13.95,395053.0,9.7375,9.7515,9.6889,9.7028,395053.0
2022-08-17 11:15:00,13.95,13.96,13.92,13.96,167313.0,9.7028,9.7097,9.6819,9.7097,167313.0
2022-08-17 11:20:00,13.96,13.98,13.91,13.96,176589.0,9.7097,9.7236,9.6749,9.7097,176589.0
2022-08-17 11:25:00,13.96,14.0,13.94,13.99,320825.0,9.7097,9.7375,9.6958,9.7306,320825.0
2022-08-17 11:30:00,13.99,13.99,13.93,13.94,274634.0,9.7306,9.7306,9.6889,9.6958,274634.0
2022-08-17 11:35:00,13.95,13.95,13.9,13.91,561805.0,9.7028,9.7028,9.668,9.6749,561805.0
2022-08-17 11:40:00,13.91,13.92,13.85,13.87,349933.0,9.6749,9.6819,9.6332,9.6471,349933.0
2022-08-17 11:45:00,13.87,13.88,13.86,13.87,73757.0,9.6471,9.6541,9.6402,9.6471,73757.0
2022-08-17 11:50:00,13.87,13.9,13.85,13.88,208387.0,9.6471,9.668,9.6332,9.6541,208387.0
2022-08-17 11:55:00,13.88,13.9,13.87,13.87,210892.0,9.6541,9.668,9.6471,9.6471,210892.0
2022-08-17 12:00:00,13.88,13.95,13.87,13.93,424063.0,9.6541,9.7028,9.6471,9.6889,424063.0
2022-08-17 12:05:00,13.93,13.94,13.89,13.89,185865.0,9.6889,9.6958,9.661,9.661,185865.0
2022-08-17 12:10:00,13.88,13.91,13.88,13.89,177647.0,9.6541,9.6749,9.6541,9.661,177647.0
2022-08-17 12:15:00,13.9,13.93,13.89,13.91,352307.0,9.668,9.6889,9.661,9.6749,352307.0
2022-08-17 12:20:00,13.92,13.95,13.91,13.95,94392.0,9.6819,9.7028,9.6749,9.7028,94392.0
2022-08-17 12:25:00,13.95,13.96,13.94,13.96,224811.0,9.7028,9.7097,9.6958,9.7097,224811.0
2022-08-17 12:30:00,13.96,13.97,13.93,13.93,220827.0,9.7097,9.7167,9.6889,9.6889,220827.0
2022-08-17 12:35:00,13.93,13.97,13.92,13.97,183803.0,9.6889,9.7167,9.6819,9.7167,183803.0
2022-08-17 12:40:00,13.96,13.99,13.96,13.99,242006.0,9.7097,9.7306,9.7097,9.7306,242006.0
2022-08-17 12:45:00,13.99,14.01,13.98,14.0,115553.0,9.7306,9.7445,9.7236,9.7375,115553.0
2022-08-17 12:50:00,14.01,14.02,13.98,14.01,377248.0,9.7445,9.7515,9.7236,9.7445,377248.0
2022-08-17 12:55:00,14.01,14.02,13.96,13.96,206212.0,9.7445,9.7515,9.7097,9.7097,206212.0
2022-08-17 13:00:00,13.96,13.98,13.92,13.94,228653.0,9.7097,9.7236,9.6819,9.6958,228653.0
2022-08-17 13:05:00,13.94,13.97,13.94,13.95,117278.0,9.6958,9.7167,9.6958,9.7028,117278.0
2022-08-17 13:10:00,13.96,13.98,13.95,13.97,140313.0,9.7097,9.7236,9.7028,9.7167,140313.0
2022-08-17 13:15:00,13.98,14.0,13.95,13.95,400910.0,9.7236,9.7375,9.7028,9.7028,400910.0
2022-08-17 13:20:00,13.95,13.98,13.94,13.94,201719.0,9.7028,9.7236,9.6958,9.6958,201719.0
2022-08-17 13:25:00,13.94,13.97,13.93,13.96,213257.0,9.6958,9.7167,9.6889,9.7097,213257.0
2022-08-17 13:30:00,13.96,13.97,13.93,13.95,247503.0,9.7097,9.7167,9.6889,9.7028,247503.0
2022-08-17 13:35:00,13.95,13.96,13.92,13.94,155168.0,9.7028,9.7097,9.6819,9.6958,155168.0
2022-08-17 13:40:00,13.94,13.95,13.91,13.91,138090.0,9.6958,9.7028,9.6749,9.6749,138090.0
2022-08-17 13:45:00,13.92,13.95,13.9,13.95,236575.0,9.6819,9.7028,9.668,9.7028,236575.0
2022-08-17 13:50:00,13.95,13.98,13.93,13.96,407754.0,9.7028,9.7236,9.6889,9.7097,407754.0
2022-08-17 13:55:00,13.97,13.98,13.94,13.96,277147.0,9.7167,9.7236,9.6958,9.7097,277147.0
2022-08-17 14:00:00,13.96,14.03,13.94,13.98,456391.0,9.7097,9.7584,9.6958,9.7236,456391.0
2022-08-17 14:05:00,13.97,14.0,13.92,13.96,581095.0,9.7167,9.7375,9.6819,9.7097,581095.0
2022-08-17 14:10:00,13.96,14.02,13.96,14.02,142810.0,9.7097,9.7515,9.7097,9.7515,142810.0
2022-08-17 14:15:00,14.03,14.04,13.98,14.03,357477.0,9.7584,9.7654,9.7236,9.7584,357477.0
2022-08-17 14:20:00,14.04,14.04,13.99,14.02,442721.0,9.7654,9.7654,9.7306,9.7515,442721.0
2022-08-17 14:25:00,14.02,14.05,14.0,14.03,224501.0,9.7515,9.7723,9.7375,9.7584,224501.0
2022-08-17 14:30:00,14.03,14.06,14.01,14.06,370596.0,9.7584,9.7793,9.7445,9.7793,370596.0
2022-08-17 14:35:00,14.06,14.09,14.05,14.09,418480.0,9.7793,9.8001,9.7723,9.8001,418480.0
2022-08-17 14:40:00,14.09,14.1,14.05,14.06,510240.0,9.8001,9.8071,9.7723,9.7793,510240.0
2022-08-17 14:45:00,14.06,14.07,14.01,14.04,220538.0,9.7793,9.7862,9.7445,9.7654,220538.0
2022-08-17 14:50:00,14.04,14.04,14.02,14.04,271383.0,9.7654,9.7654,9.7515,9.7654,271383.0
2022-08-17 14:55:00,14.04,14.05,13.98,13.99,592427.0,9.7654,9.7723,9.7236,9.7306,592427.0
2022-08-17 15:00:00,13.99,14.0,13.97,14.0,266348.0,9.7306,9.7375,9.7167,9.7375,266348.0
2022-08-17 15:05:00,14.0,14.0,13.97,13.98,220242.0,9.7375,9.7375,9.7167,9.7236,220242.0
2022-08-17 15:10:00,13.98,13.98,13.95,13.98,242721.0,9.7236,9.7236,9.7028,9.7236,242721.0
2022-08-17 15:15:00,13.98,14.01,13.97,14.01,332393.0,9.7236,9.7445,9.7167,9.7445,332393.0
2022-08-17 15:20:00,14.01,14.03,14.0,14.03,263108.0,9.7445,9.7584,9.7375,9.7584,263108.0
2022-08-17 15:25:00,14.03,14.04,14.01,14.03,279492.0,9.7584,9.7654,9.7445,9.7584,279492.0
2022-08-17 15:30:00,14.02,14.05,14.01,14.03,423007.0,9.7515,9.7723,9.7445,9.7584,423007.0
2022-08-17 15:35:00,14.03,14.07,14.03,14.04,409884.0,9.7584,9.7862,9.7584,9.7654,409884.0
2022-08-17 15:40:00,14.04,14.06,14.03,14.04,362807.0,9.7654,9.7793,9.7584,9.7654,362807.0
2022-08-17 15:45:00,14.05,14.05,14.03,14.05,463771.0,9.7723,9.7723,9.7584,9.7723,463771.0
2022-08-17 15:50:00,14.04,14.07,14.03,14.06,762772.0,9.7654,9.7862,9.7584,9.7793,762772.0
2022-08-17 15:55:00,14.06,14.08,14.04,14.08,1480643.0,9.7793,9.7932,9.7654,9.7932,1480643.0
2022-08-18 09:30:00,14.26,14.38,14.26,14.35,706854.0,9.9184,10.0019,9.9184,9.981,706854.0
2022-08-18 09:35:00,14.34,14.41,14.34,14.4,602927.0,9.974,10.0227,9.974,10.0158,602927.0
2022-08-18 09:40:00,14.4,14.4,14.3,14.34,221318.0,10.0158,10.0158,9.9462,9.974,221318.0
2022-08-18 09:45:00,14.34,14.34,14.19,14.2,216231.0,9.974,9.974,9.8697,9.8767,216231.0
2022-08-18 09:50:00,14.2,14.23,14.17,14.19,269598.0,9.8767,9.8975,9.8558,9.8697,269598.0
2022-08-18 09:55:00,14.19,14.2,14.12,14.14,302111.0,9.8697,9.8767,9.821,9.8349,302111.0
2022-08-18 10:00:00,14.14,14.15,14.06,14.1,169178.0,9.8349,9.8419,9.7793,9.8071,169178.0
2022-08-18 10:05:00,14.1,14.14,14.07,14.14,185466.0,9.8071,9.8349,9.7862,9.8349,185466.0
2022-08-18 10:10:00,14.14,14.19,14.14,14.19,198335.0,9.8349,9.8697,9.8349,9.8697,198335.0
2022-08-18 10:15:00,14.19,14.22,14.18,14.22,189678.0,9.8697,9.8906,9.8627,9.8906,189678.0
2022-08-18 10:20:00,14.21,14.24,14.15,14.2,184985.0,9.8836,9.9045,9.8419,9.8767,184985.0
2022-08-18 10:25:00,14.2,14.2,14.15,14.15,91925.0,9.8767,9.8767,9.8419,9.8419,91925.0
2022-08-18 10:30:00,14.16,14.2,14.13,14.19,131941.0,9.8488,9.8767,9.828,9.8697,131941.0
2022-08-18 10:35:00,14.19,14.19,14.14,14.17,233752.0,9.8697,9.8697,9.8349,9.8558,233752.0
2022-08-18 10:40:00,14.17,14.23,14.16,14.22,379078.0,9.8558,9.8975,9.8488,9.8906,379078.0
2022-08-18 10:45:00,14.21,14.22,14.19,14.21,188412.0,9.8836,9.8906,9.8697,9.8836,188412.0
2022-08-18 10:50:00,14.21,14.23,14.19,14.21,88402.0,9.8836,9.8975,9.8697,9.8836,88402.0
2022-08-18 10:55:00,14.21,14.23,14.19,14.2,159752.0,9.8836,9.8975,9.8697,9.8767,159752.0
2022-08-18 11:00:00,14.2,14.2,14.1,14.11,249551.0,9.8767,9.8767,9.8071,9.8141,249551.0
2022-08-18 11:05:00,14.11,14.14,14.11,14.11,173669.0,9.8141,9.8349,9.8141,9.8141,173669.0
2022-08-18 11:10:00,14.12,14.15,14.09,14.15,225956.0,9.821,9.8419,9.8001,9.8419,225956.0
2022-08-18 11:15:00,14.15,14.17,14.12,14.14,214672.0,9.8419,9.8558,9.821,9.8349,214672.0
2022-08-18 11:20:00,14.14,14.17,14.12,14.16,174888.0,9.8349,9.8558,9.821,9.8488,174888.0
2022-08-18 11:25:00,14.16,14.16,14.11,14.11,188263.0,9.8488,9.8488,9.8141,9.8141,188263.0
2022-08-18 11:30:00,14.11,14.13,14.09,14.12,247017.0,9.8141,9.828,9.8001,9.821,247017.0
2022-08-18 11:35:00,14.11,14.16,14.1,14.15,162672.0,9.8141,9.8488,9.8071,9.8419,162672.0
2022-08-18 11:40:00,14.16,14.17,14.14,14.15,122658.0,9.8488,9.8558,9.8349,9.8419,122658.0
2022-08-18 11:45:00,14.16,14.17,14.13,14.17,179903.0,9.8488,9.8558,9.828,9.8558,179903.0
2022-08-18 11:50:00,14.17,14.17,14.14,14.15,86672.0,9.8558,9.8558,9.8349,9.8419,86672.0
2022-08-18 11:55:00,14.15,14.16,14.15,14.15,30501.0,9.8419,9.8488,9.8419,9.8419,30501.0
2022-08-18 12:00:00,14.16,14.16,14.13,14.16,166326.0,9.8488,9.8488,9.828,9.8488,166326.0
2022-08-18 12:05:00,14.16,14.17,14.13,14.13,155742.0,9.8488,9.8558,9.828,9.828,155742.0
2022-08-18 12:10:00,14.14,14.14,14.11,14.13,262166.0,9.8349,9.8349,9.8141,9.828,262166.0
2022-08-18 12:15:00,14.13,14.15,14.12,14.13,215825.0,9.828,9.8419,9.821,9.828,215825.0
2022-08-18 12:20:00,14.14,14.15,14.1,14.1,161850.0,9.8349,9.8419,9.8071,9.8071,161850.0
2022-08-18 12:25:00,14.1,14.12,14.09,14.11,169195.0,9.8071,9.821,9.8001,9.8141,169195.0
2022-08-18 12:30:00,14.11,14.12,14.09,14.1,264419.0,9.8141,9.821,9.8001,9.8071,264419.0
2022-08-18 12:35:00,14.1,14.11,14.07,14.09,303816.0,9.8071,9.8141,9.7862,9.8001,303816.0
2022-08-18 12:40:00,14.09,14.12,14.08,14.1,217764.0,9.8001,9.821,9.7932,9.8071,217764.0
2022-08-18 12:45:00,14.09,14.12,14.08,14.11,243893.0,9.8001,9.821,9.7932,9.8141,243893.0
2022-08-18 12:50:00,14.1,14.13,14.1,14.12,96262.0,9.8071,9.828,9.8071,9.821,96262.0
2022-08-18 12:55:00,14.13,14.13,14.08,14.08,81860.0,9.828,9.828,9.7932,9.7932,81860.0
2022-08-18 13:00:00,14.09,14.1,14.06,14.08,384778.0,9.8001,9.8071,9.7793,9.7932,384778.0
2022-08-18 13:05:00,14.08,14.13,14.07,14.13,266987.0,9.7932,9.828,9.7862,9.828,266987.0
2022-08-18 13:10:00,14.13,14.16,14.12,14.13,172927.0,9.828,9.8488,9.821,9.828,172927.0
2022-08-18 13:15:00,14.13,14.16,14.13,14.16,88369.0,9.828,9.8488,9.828,9.8488,88369.0
2022-08-18 13:20:00,14.16,14.17,14.15,14.16,138097.0,9.8488,9.8558,9.8419,9.8488,138097.0
2022-08-18 13:25:00,14.16,14.19,14.15,14.18,190340.0,9.8488,9.8697,9.8419,9.8627,190340.0
2022-08-18 13:30:00,14.18,14.18,14.15,14.16,361975.0,9.8627,9.8627,9.8419,9.8488,361975.0
2022-08-18 13:35:00,14.16,14.16,14.13,14.16,166811.0,9.8488,9.8488,9.828,9.8488,166811.0
2022-08-18 13:40:00,14.16,14.17,14.15,14.17,127103.0,9.8488,9.8558,9.8419,9.8558,127103.0
2022-08-18 13:45:00,14.17,14.18,14.16,14.17,284805.0,9.8558,9.8627,9.8488,9.8558,284805.0
2022-08-18 13:50:00,14.16,14.17,14.14,14.14,172020.0,9.8488,9.8558,9.8349,9.8349,172020.0
2022-08-18 13:55:00,14.15,14.15,14.11,14.14,181522.0,9.8419,9.8419,9.8141,9.8349,181522.0
2022-08-18 14:00:00,14.14,14.16,14.13,14.15,215710.0,9.8349,9.8488,9.828,9.8419,215710.0
2022-08-18 14:05:00,14.15,14.16,14.15,14.15,99906.0,9.8419,9.8488,9.8419,9.8419,99906.0
2022-08-18 14:10:00,14.16,14.16,14.15,14.16,102030.0,9.8488,9.8488,9.8419,9.8488,102030.0
2022-08-18 14:15:00,14.16,14.16,14.13,14.13,218004.0,9.8488,9.8488,9.828,9.828,218004.0
2022-08-18 14:20:00,14.13,14.15,14.11,14.15,142095.0,9.828,9.8419,9.8141,9.8419,142095.0
2022-08-18 14:25:00,14.15,14.16,14.14,14.15,143839.0,9.8419,9.8488,9.8349,9.8419,143839.0
2022-08-18 14:30:00,14.15,14.17,14.13,14.16,298915.0,9.8419,9.8558,9.828,9.8488,298915.0
2022-08-18 14:35:00,14.17,14.17,14.15,14.16,263195.0,9.8558,9.8558,9.8419,9.8488,263195.0
2022-08-18 14:40:00,14.16,14.18,14.15,14.16,444199.0,9.8488,9.8627,9.8419,9.8488,444199.0
2022-08-18 14:45:00,14.16,14.17,14.15,14.17,122474.0,9.8488,9.8558,9.8419,9.8558,122474.0
2022-08-18 14:50:00,14.17,14.19,14.16,14.19,198858.0,9.8558,9.8697,9.8488,9.8697,198858.0
2022-08-18 14:55:00,14.19,14.2,14.18,14.2,180554.0,9.8697,9.8767,9.8627,9.8767,180554.0
2022-08-18 15:00:00,14.2,14.23,14.19,14.23,314661.0,9.8767,9.8975,9.8697,9.8975,314661.0
2022-08-18 15:05:00,14.23,14.28,14.22,14.28,689845.0,9.8975,9.9323,9.8906,9.9323,689845.0
2022-08-18 15:10:00,14.28,14.28,14.26,14.27,463780.0,9.9323,9.9323,9.9184,9.9253,463780.0
2022-08-18 15:15:00,14.27,14.28,14.23,14.25,516918.0,9.9253,9.9323,9.8975,9.9114,516918.0
2022-08-18 15:20:00,14.25,14.27,14.24,14.26,655084.0,9.9114,9.9253,9.9045,9.9184,655084.0
2022-08-18 15:25:00,14.26,14.27,14.24,14.27,515636.0,9.9184,9.9253,9.9045,9.9253,515636.0
2022-08-18 15:30:00,14.27,14.3,14.26,14.29,687415.0,9.9253,9.9462,9.9184,9.9393,687415.0
2022-08-18 15:35:00,14.29,14.29,14.26,14.26,435263.0,9.9393,9.9393,9.9184,9.9184,435263.0
2022-08-18 15:40:00,14.27,14.27,14.25,14.25,567354.0,9.9253,9.9253,9.9114,9.9114,567354.0
2022-08-18 15:45:00,14.25,14.26,14.22,14.23,844365.0,9.9114,9.9184,9.8906,9.8975,844365.0
2022-08-18 15:50:00,14.23,14.24,14.2,14.21,849348.0,9.8975,9.9045,9.8767,9.8836,849348.0
2022-08-18 15:55:00,14.21,14.23,14.2,14.22,1262789.0,9.8836,9.8975,9.8767,9.8906,1262789.0
2022-08-19 09:30:00,14.02,14.06,13.92,14.02,529573.0,9.7515,9.7793,9.6819,9.7515,529573.0
2022-08-19 09:35:00,14.01,14.05,13.99,14.0,371851.0,9.7445,9.7723,9.7306,9.7375,371851.0
2022-08-19 09:40:00,14.0,14.04,13.98,14.02,324731.0,9.7375,9.7654,9.7236,9.7515,324731.0
2022-08-19 09:45:00,14.02,14.02,13.92,13.94,218606.0,9.7515,9.7515,9.6819,9.6958,218606.0
2022-08-19 09:50:00,13.93,13.96,13.9,13.92,471104.0,9.6889,9.7097,9.668,9.6819,471104.0
2022-08-19 09:55:00,13.92,13.96,13.91,13.94,341901.0,9.6819,9.7097,9.6749,9.6958,341901.0
2022-08-19 10:00:00,13.94,14.02,13.92,14.02,541949.0,9.6958,9.7515,9.6819,9.7515,541949.0
2022-08-19 10:05:00,14.02,14.06,13.96,13.96,309248.0,9.7515,9.7793,9.7097,9.7097,309248.0
2022-08-19 10:10:00,13.96,13.98,13.92,13.96,488100.0,9.7097,9.7236,9.6819,9.7097,488100.0
2022-08-19 10:15:00,13.97,13.98,13.94,13.98,173468.0,9.7167,9.7236,9.6958,9.7236,173468.0
2022-08-19 10:20:00,13.98,14.02,13.97,13.99,258070.0,9.7236,9.7515,9.7167,9.7306,258070.0
2022-08-19 10:25:00,13.98,13.99,13.95,13.97,219205.0,9.7236,9.7306,9.7028,9.7167,219205.0
2022-08-19 10:30:00,13.98,13.99,13.92,13.93,343091.0,9.7236,9.7306,9.6819,9.6889,343091.0
2022-08-19 10:35:00,13.94,13.94,13.86,13.87,307366.0,9.6958,9.6958,9.6402,9.6471,307366.0
2022-08-19 10:40:00,13.87,13.87,13.84,13.87,478480.0,9.6471,9.6471,9.6263,9.6471,478480.0
2022-08-19 10:45:00,13.86,13.93,13.86,13.92,229667.0,9.6402,9.6889,9.6402,9.6819,229667.0
2022-08-19 10:50:00,13.92,13.93,13.86,13.87,396867.0,9.6819,9.6889,9.6402,9.6471,396867.0
2022-08-19 10:55:00,13.87,13.91,13.86,13.87,349876.0,9.6471,9.6749,9.6402,9.6471,349876.0
2022-08-19 11:00:00,13.87,13.88,13.85,13.86,245319.0,9.6471,9.6541,9.6332,9.6402,245319.0
2022-08-19 11:05:00,13.86,13.86,13.8,13.82,378517.0,9.6402,9.6402,9.5984,9.6123,378517.0
2022-08-19 11:10:00,13.82,13.84,13.77,13.8,540986.0,9.6123,9.6263,9.5776,9.5984,540986.0
2022-08-19 11:15:00,13.8,13.86,13.78,13.85,325110.0,9.5984,9.6402,9.5845,9.6332,325110.0
2022-08-19 11:20:00,13.85,13.89,13.84,13.88,490582.0,9.6332,9.661,9.6263,9.6541,490582.0
2022-08-19 11:25:00,13.88,13.89,13.84,13.87,335106.0,9.6541,9.661,9.6263,9.6471,335106.0
2022-08-19 11:30:00,13.87,13.91,13.86,13.91,346109.0,9.6471,9.6749,9.6402,9.6749,346109.0
2022-08-19 11:35:00,13.91,13.93,13.88,13.88,244554.0,9.6749,9.6889,9.6541,9.6541,244554.0
2022-08-19 11:40:00,13.88,13.92,13.88,13.9,334531.0,9.6541,9.6819,9.6541,9.668,334531.0
2022-08-19 11:45:00,13.9,13.93,13.86,13.9,319185.0,9.668,9.6889,9.6402,9.668,319185.0
2022-08-19 11:50:00,13.9,13.92,13.88,13.91,304912.0,9.668,9.6819,9.6541,9.6749,304912.0
2022-08-19 11:55:00,13.92,13.92,13.89,13.9,305402.0,9.6819,9.6819,9.661,9.668,305402.0
2022-08-19 12:00:00,13.9,13.9,13.85,13.87,178038.0,9.668,9.668,9.6332,9.6471,178038.0
2022-08-19 12:05:00,13.87,13.89,13.84,13.88,182393.0,9.6471,9.661,9.6263,9.6541,182393.0
2022-08-19 12:10:00,13.88,13.9,13.85,13.85,247205.0,9.6541,9.668,9.6332,9.6332,247205.0
2022-08-19 12:15:00,13.86,13.9,13.85,13.89,116575.0,9.6402,9.668,9.6332,9.661,116575.0
2022-08-19 12:20:00,13.89,13.91,13.82,13.83,214410.0,9.661,9.6749,9.6123,9.6193,214410.0
2022-08-19 12:25:00,13.83,13.84,13.81,13.83,275231.0,9.6193,9.6263,9.6054,9.6193,275231.0
2022-08-19 12:30:00,13.83,13.86,13.82,13.86,177240.0,9.6193,9.6402,9.6123,9.6402,177240.0
2022-08-19 12:35:00,13.85,13.88,13.84,13.86,445044.0,9.6332,9.6541,9.6263,9.6402,445044.0
2022-08-19 12:40:00,13.85,13.86,13.84,13.85,172987.0,9.6332,9.6402,9.6263,9.6332,172987.0
2022-08-19 12:45:00,13.84,13.85,13.82,13.82,64116.0,9.6263,9.6332,9.6123,9.6123,64116.0
2022-08-19 12:50:00,13.84,13.85,13.81,13.84,371733.0,9.6263,9.6332,9.6054,9.6263,371733.0
2022-08-19 12:55:00,13.85,13.85,13.83,13.84,184283.0,9.6332,9.6332,9.6193,9.6263,184283.0
2022-08-19 13:00:00,13.84,13.84,13.81,13.82,390654.0,9.6263,9.6263,9.6054,9.6123,390654.0
2022-08-19 13:05:00,13.82,13.83,13.77,13.8,508674.0,9.6123,9.6193,9.5776,9.5984,508674.0
2022-08-19 13:10:00,13.79,13.8,13.71,13.75,582636.0,9.5915,9.5984,9.5358,9.5637,582636.0
2022-08-19 13:15:00,13.75,13.8,13.74,13.79,436575.0,9.5637,9.5984,9.5567,9.5915,436575.0
2022-08-19 13:20:00,13.79,13.79,13.74,13.77,476829.0,9.5915,9.5915,9.5567,9.5776,476829.0
2022-08-19 13:25:00,13.76,13.77,13.67,13.73,833269.0,9.5706,9.5776,9.508,9.5498,833269.0
2022-08-19 13:30:00,13.72,13.72,13.64,13.66,830508.0,9.5428,9.5428,9.4872,9.5011,830508.0
2022-08-19 13:35:00,13.67,13.74,13.66,13.73,676513.0,9.508,9.5567,9.5011,9.5498,676513.0
2022-08-19 13:40:00,13.74,13.76,13.72,13.75,193095.0,9.5567,9.5706,9.5428,9.5637,193095.0
2022-08-19 13:45:00,13.75,13.76,13.7,13.71,578996.0,9.5637,9.5706,9.5289,9.5358,578996.0
2022-08-19 13:50:00,13.71,13.73,13.7,13.73,245474.0,9.5358,9.5498,9.5289,9.5498,245474.0
2022-08-19 13:55:00,13.73,13.76,13.72,13.75,417941.0,9.5498,9.5706,9.5428,9.5637,417941.0
2022-08-19 14:00:00,13.75,13.78,13.73,13.76,492839.0,9.5637,9.5845,9.5498,9.5706,492839.0
2022-08-19 14:05:00,13.76,13.78,13.74,13.75,158586.0,9.5706,9.5845,9.5567,9.5637,158586.0
2022-08-19 14:10:00,13.75,13.75,13.71,13.71,185646.0,9.5637,9.5637,9.5358,9.5358,185646.0
2022-08-19 14:15:00,13.71,13.72,13.68,13.71,327154.0,9.5358,9.5428,9.515,9.5358,327154.0
2022-08-19 14:20:00,13.7,13.73,13.69,13.73,242742.0,9.5289,9.5498,9.5219,9.5498,242742.0
2022-08-19 14:25:00,13.73,13.76,13.72,13.75,244036.0,9.5498,9.5706,9.5428,9.5637,244036.0
2022-08-19 14:30:00,13.76,13.76,13.73,13.74,328532.0,9.5706,9.5706,9.5498,9.5567,328532.0
2022-08-19 14:35:00,13.74,13.74,13.68,13.68,392819.0,9.5567,9.5567,9.515,9.515,392819.0
2022-08-19 14:40:00,13.68,13.71,13.66,13.71,290795.0,9.515,9.5358,9.5011,9.5358,290795.0
2022-08-19 14:45:00,13.7,13.71,13.68,13.7,428681.0,9.5289,9.5358,9.515,9.5289,428681.0
2022-08-19 14:50:00,13.71,13.71,13.67,13.69,278122.0,9.5358,9.5358,9.508,9.5219,278122.0
2022-08-19 14:55:00,13.69,13.7,13.63,13.67,506709.0,9.5219,9.5289,9.4802,9.508,506709.0
2022-08-19 15:00:00,13.67,13.69,13.64,13.65,393147.0,9.508,9.5219,9.4872,9.4941,393147.0
2022-08-19 15:05:00,13.66,13.67,13.62,13.63,461601.0,9.5011,9.508,9.4732,9.4802,461601.0
2022-08-19 15:10:00,13.63,13.66,13.61,13.63,472214.0,9.4802,9.5011,9.4663,9.4802,472214.0
2022-08-19 15:15:00,13.63,13.64,13.58,13.62,960143.0,9.4802,9.4872,9.4454,9.4732,960143.0
2022-08-19 15:20:00,13.62,13.64,13.61,13.62,411541.0,9.4732,9.4872,9.4663,9.4732,411541.0
2022-08-19 15:25:00,13.62,13.64,13.61,13.63,263377.0,9.4732,9.4872,9.4663,9.4802,263377.0
2022-08-19 15:30:00,13.63,13.64,13.58,13.58,533076.0,9.4802,9.4872,9.4454,9.4454,533076.0
2022-08-19 15:35:00,13.58,13.62,13.58,13.59,718887.0,9.4454,9.4732,9.4454,9.4524,718887.0
2022-08-19 15:40:00,13.59,13.64,13.59,13.63,469864.0,9.4524,9.4872,9.4524,9.4802,469864.0
2022-08-19 15:45:00,13.63,13.67,13.63,13.65,699968.0,9.4802,9.508,9.4802,9.4941,699968.0
2022-08-19 15:50:00,13.65,13.67,13.64,13.65,719915.0,9.4941,9.508,9.4872,9.4941,719915.0
2022-08-19 15:55:00,13.66,13.67,13.65,13.66,1232591.0,9.5011,9.508,9.4941,9.5011,1232591.0
2022-08-22 09:30:00,13.45,13.48,13.32,13.37,947802.0,9.355,9.3759,9.2646,9.2994,947802.0
2022-08-22 09:35:00,13.37,13.41,13.28,13.31,894081.0,9.2994,9.3272,9.2368,9.2576,894081.0
2022-08-22 09:40:00,13.32,13.45,13.31,13.45,361686.0,9.2646,9.355,9.2576,9.355,361686.0
2022-08-22 09:45:00,13.44,13.49,13.42,13.45,339971.0,9.348,9.3828,9.3341,9.355,339971.0
2022-08-22 09:50:00,13.45,13.45,13.38,13.4,404026.0,9.355,9.355,9.3063,9.3202,404026.0
2022-08-22 09:55:00,13.4,13.45,13.39,13.41,394167.0,9.3202,9.355,9.3133,9.3272,394167.0
2022-08-22 10:00:00,13.4,13.46,13.39,13.45,577789.0,9.3202,9.362,9.3133,9.355,577789.0
2022-08-22 10:05:00,13.45,13.49,13.4,13.43,575095.0,9.355,9.3828,9.3202,9.3411,575095.0
2022-08-22 10:10:00,13.43,13.45,13.4,13.42,323286.0,9.3411,9.355,9.3202,9.3341,323286.0
2022-08-22 10:15:00,13.42,13.53,13.41,13.52,247597.0,9.3341,9.4106,9.3272,9.4037,247597.0
2022-08-22 10:20:00,13.52,13.52,13.38,13.39,558804.0,9.4037,9.4037,9.3063,9.3133,558804.0
2022-08-22 10:25:00,13.39,13.43,13.37,13.38,267836.0,9.3133,9.3411,9.2994,9.3063,267836.0
2022-08-22 10:30:00,13.37,13.48,13.36,13.44,317940.0,9.2994,9.3759,9.2924,9.348,317940.0
2022-08-22 10:35:00,13.44,13.55,13.43,13.55,326257.0,9.348,9.4246,9.3411,9.4246,326257.0
2022-08-22 10:40:00,13.55,13.65,13.54,13.61,982985.0,9.4246,9.4941,9.4176,9.4663,982985.0
2022-08-22 10:45:00,13.61,13.62,13.56,13.6,269644.0,9.4663,9.4732,9.4315,9.4593,269644.0
2022-08-22 10:50:00,13.6,13.6,13.53,13.54,286866.0,9.4593,9.4593,9.4106,9.4176,286866.0
2022-08-22 10:55:00,13.54,13.63,13.52,13.61,340660.0,9.4176,9.4802,9.4037,9.4663,340660.0
2022-08-22 11:00:00,13.62,13.64,13.59,13.62,169104.0,9.4732,9.4872,9.4524,9.4732,169104.0
2022-08-22 11:05:00,13.62,13.64,13.6,13.61,213420.0,9.4732,9.4872,9.4593,9.4663,213420.0
2022-08-22 11:10:00,13.61,13.63,13.55,13.59,361890.0,9.4663,9.4802,9.4246,9.4524,361890.0
2022-08-22 11:15:00,13.59,13.64,13.58,13.62,165046.0,9.4524,9.4872,9.4454,9.4732,165046.0
2022-08-22 11:20:00,13.61,13.7,13.61,13.7,436185.0,9.4663,9.5289,9.4663,9.5289,436185.0
2022-08-22 11:25:00,13.7,13.76,13.69,13.72,521273.0,9.5289,9.5706,9.5219,9.5428,521273.0
2022-08-22 11:30:00,13.71,13.74,13.69,13.71,335376.0,9.5358,9.5567,9.5219,9.5358,335376.0
2022-08-22 11:35:00,13.71,13.77,13.71,13.75,317624.0,9.5358,9.5776,9.5358,9.5637,317624.0
2022-08-22 11:40:00,13.76,13.79,13.75,13.76,267743.0,9.5706,9.5915,9.5637,9.5706,267743.0
2022-08-22 11:45:00,13.76,13.78,13.75,13.77,168321.0,9.5706,9.5845,9.5637,9.5776,168321.0
2022-08-22 11:50:00,13.76,13.77,13.72,13.74,149785.0,9.5706,9.5776,9.5428,9.5567,149785.0
2022-08-22 11:55:00,13.74,13.78,13.74,13.77,191344.0,9.5567,9.5845,9.5567,9.5776,191344.0
2022-08-22 12:00:00,13.77,13.83,13.77,13.82,230109.0,9.5776,9.6193,9.5776,9.6123,230109.0
2022-08-22 12:05:00,13.82,13.87,13.81,13.82,185062.0,9.6123,9.6471,9.6054,9.6123,185062.0
2022-08-22 12:10:00,13.82,13.84,13.77,13.8,242453.0,9.6123,9.6263,9.5776,9.5984,242453.0
2022-08-22 12:15:00,13.79,13.84,13.78,13.84,133663.0,9.5915,9.6263,9.5845,9.6263,133663.0
2022-08-22 12:20:00,13.84,13.88,13.83,13.87,191682.0,9.6263,9.6541,9.6193,9.6471,191682.0
2022-08-22 12:25:00,13.88,13.9,13.81,13.82,209789.0,9.6541,9.668,9.6054,9.6123,209789.0
2022-08-22 12:30:00,13.82,13.87,13.82,13.87,254221.0,9.6123,9.6471,9.6123,9.6471,254221.0
2022-08-22 12:35:00,13.87,13.91,13.85,13.88,185212.0,9.6471,9.6749,9.6332,9.6541,185212.0
2022-08-22 12:40:00,13.88,13.91,13.87,13.88,122379.0,9.6541,9.6749,9.6471,9.6541,122379.0
2022-08-22 12:45:00,13.88,13.91,13.86,13.89,190116.0,9.6541,9.6749,9.6402,9.661,190116.0
2022-08-22 12:50:00,13.89,14.01,13.89,14.01,593443.0,9.661,9.7445,9.661,9.7445,593443.0
2022-08-22 12:55:00,14.0,14.01,13.94,13.96,411315.0,9.7375,9.7445,9.6958,9.7097,411315.0
2022-08-22 13:00:00,13.96,13.99,13.94,13.95,303372.0,9.7097,9.7306,9.6958,9.7028,303372.0
2022-08-22 13:05:00,13.94,13.95,13.9,13.92,342160.0,9.6958,9.7028,9.668,9.6819,342160.0
2022-08-22 13:10:00,13.92,13.93,13.89,13.9,322662.0,9.6819,9.6889,9.661,9.668,322662.0
2022-08-22 13:15:00,13.9,13.91,13.86,13.91,233086.0,9.668,9.6749,9.6402,9.6749,233086.0
2022-08-22 13:20:00,13.9,13.94,13.88,13.9,399822.0,9.668,9.6958,9.6541,9.668,399822.0
2022-08-22 13:25:00,13.9,13.91,13.83,13.85,621562.0,9.668,9.6749,9.6193,9.6332,621562.0
2022-08-22 13:30:00,13.85,13.87,13.79,13.79,407294.0,9.6332,9.6471,9.5915,9.5915,407294.0
2022-08-22 13:35:00,13.79,13.84,13.76,13.83,235765.0,9.5915,9.6263,9.5706,9.6193,235765.0
2022-08-22 13:40:00,13.83,13.85,13.81,13.81,233008.0,9.6193,9.6332,9.6054,9.6054,233008.0
2022-08-22 13:45:00,13.81,13.85,13.81,13.84,288535.0,9.6054,9.6332,9.6054,9.6263,288535.0
2022-08-22 13:50:00,13.84,13.88,13.83,13.87,381831.0,9.6263,9.6541,9.6193,9.6471,381831.0
2022-08-22 13:55:00,13.87,13.88,13.83,13.84,388728.0,9.6471,9.6541,9.6193,9.6263,388728.0
2022-08-22 14:00:00,13.83,13.88,13.83,13.87,273714.0,9.6193,9.6541,9.6193,9.6471,273714.0
2022-08-22 14:05:00,13.88,13.89,13.85,13.86,443892.0,9.6541,9.661,9.6332,9.6402,443892.0
2022-08-22 14:10:00,13.86,13.93,13.85,13.93,352925.0,9.6402,9.6889,9.6332,9.6889,352925.0
2022-08-22 14:15:00,13.93,13.94,13.9,13.92,391321.0,9.6889,9.6958,9.668,9.6819,391321.0
2022-08-22 14:20:00,13.92,13.92,13.87,13.89,211236.0,9.6819,9.6819,9.6471,9.661,211236.0
2022-08-22 14:25:00,13.89,13.94,13.88,13.93,438656.0,9.661,9.6958,9.6541,9.6889,438656.0
2022-08-22 14:30:00,13.93,13.93,13.9,13.92,186889.0,9.6889,9.6889,9.668,9.6819,186889.0
2022-08-22 14:35:00,13.92,13.94,13.91,13.92,217977.0,9.6819,9.6958,9.6749,9.6819,217977.0
2022-08-22 14:40:00,13.92,13.96,13.92,13.95,321254.0,9.6819,9.7097,9.6819,9.7028,321254.0
2022-08-22 14:45:00,13.95,13.96,13.91,13.92,164801.0,9.7028,9.7097,9.6749,9.6819,164801.0
2022-08-22 14:50:00,13.92,13.94,13.91,13.93,162038.0,9.6819,9.6958,9.6749,9.6889,162038.0
2022-08-22 14:55:00,13.94,13.95,13.93,13.95,129760.0,9.6958,9.7028,9.6889,9.7028,129760.0
2022-08-22 15:00:00,13.94,13.96,13.93,13.94,235940.0,9.6958,9.7097,9.6889,9.6958,235940.0
2022-08-22 15:05:00,13.93,13.94,13.92,13.93,181256.0,9.6889,9.6958,9.6819,9.6889,181256.0
2022-08-22 15:10:00,13.93,13.95,13.92,13.94,242892.0,9.6889,9.7028,9.6819,9.6958,242892.0
2022-08-22 15:15:00,13.94,13.96,13.92,13.92,295547.0,9.6958,9.7097,9.6819,9.6819,295547.0
2022-08-22 15:20:00,13.92,13.94,13.91,13.93,220197.0,9.6819,9.6958,9.6749,9.6889,220197.0
2022-08-22 15:25:00,13.92,13.93,13.88,13.88,236587.0,9.6819,9.6889,9.6541,9.6541,236587.0
2022-08-22 15:30:00,13.88,13.89,13.86,13.88,662058.0,9.6541,9.661,9.6402,9.6541,662058.0
2022-08-22 15:35:00,13.87,13.91,13.87,13.87,395380.0,9.6471,9.6749,9.6471,9.6471,395380.0
2022-08-22 15:40:00,13.87,13.88,13.84,13.85,338303.0,9.6471,9.6541,9.6263,9.6332,338303.0
2022-08-22 15:45:00,13.84,13.89,13.84,13.88,337316.0,9.6263,9.661,9.6263,9.6541,337316.0
2022-08-22 15:50:00,13.88,13.92,13.88,13.92,696833.0,9.6541,9.6819,9.6541,9.6819,696833.0
2022-08-22 15:55:00,13.92,13.94,13.91,13.94,1498347.0,9.6819,9.6958,9.6749,9.6958,1498347.0
2022-08-23 09:30:00,14.22,14.37,14.21,14.36,897945.0,9.8906,9.9949,9.8836,9.9879,897945.0
2022-08-23 09:35:00,14.37,14.43,14.37,14.39,653629.0,9.9949,10.0366,9.9949,10.0088,653629.0
2022-08-23 09:40:00,14.39,14.41,14.33,14.37,433923.0,10.0088,10.0227,9.9671,9.9949,433923.0
2022-08-23 09:45:00,14.37,14.54,14.36,14.5,708755.0,9.9949,10.1131,9.9879,10.0853,708755.0
2022-08-23 09:50:00,14.5,14.53,14.45,14.46,425559.0,10.0853,10.1062,10.0505,10.0575,425559.0
2022-08-23 09:55:00,14.46,14.47,14.39,14.42,433027.0,10.0575,10.0645,10.0088,10.0297,433027.0
2022-08-23 10:00:00,14.41,14.48,14.4,14.4,365051.0,10.0227,10.0714,10.0158,10.0158,365051.0
2022-08-23 10:05:00,14.41,14.52,14.4,14.52,480681.0,10.0227,10.0992,10.0158,10.0992,480681.0
2022-08-23 10:10:00,14.52,14.55,14.5,14.51,590026.0,10.0992,10.1201,10.0853,10.0923,590026.0
2022-08-23 10:15:00,14.51,14.52,14.48,14.48,424963.0,10.0923,10.0992,10.0714,10.0714,424963.0
2022-08-23 10:20:00,14.49,14.53,14.44,14.46,442340.0,10.0784,10.1062,10.0436,10.0575,442340.0
2022-08-23 10:25:00,14.46,14.47,14.42,14.43,330157.0,10.0575,10.0645,10.0297,10.0366,330157.0
2022-08-23 10:30:00,14.43,14.51,14.41,14.49,565245.0,10.0366,10.0923,10.0227,10.0784,565245.0
2022-08-23 10:35:00,14.49,14.51,14.44,14.45,199072.0,10.0784,10.0923,10.0436,10.0505,199072.0
2022-08-23 10:40:00,14.45,14.45,14.4,14.44,605718.0,10.0505,10.0505,10.0158,10.0436,605718.0
2022-08-23 10:45:00,14.44,14.45,14.35,14.4,492141.0,10.0436,10.0505,9.981,10.0158,492141.0
2022-08-23 10:50:00,14.4,14.42,14.38,14.39,196614.0,10.0158,10.0297,10.0019,10.0088,196614.0
2022-08-23 10:55:00,14.4,14.43,14.38,14.4,197034.0,10.0158,10.0366,10.0019,10.0158,197034.0
2022-08-23 11:00:00,14.39,14.41,14.33,14.37,424988.0,10.0088,10.0227,9.9671,9.9949,424988.0
2022-08-23 11:05:00,14.37,14.44,14.35,14.43,256449.0,9.9949,10.0436,9.981,10.0366,256449.0
2022-08-23 11:10:00,14.43,14.46,14.42,14.45,188365.0,10.0366,10.0575,10.0297,10.0505,188365.0
2022-08-23 11:15:00,14.44,14.49,14.42,14.48,185893.0,10.0436,10.0784,10.0297,10.0714,185893.0
2022-08-23 11:20:00,14.48,14.48,14.45,14.45,197570.0,10.0714,10.0714,10.0505,10.0505,197570.0
2022-08-23 11:25:00,14.46,14.46,14.39,14.4,253447.0,10.0575,10.0575,10.0088,10.0158,253447.0
2022-08-23 11:30:00,14.39,14.4,14.37,14.4,230867.0,10.0088,10.0158,9.9949,10.0158,230867.0
2022-08-23 11:35:00,14.4,14.49,14.4,14.47,428871.0,10.0158,10.0784,10.0158,10.0645,428871.0
2022-08-23 11:40:00,14.46,14.5,14.46,14.48,444861.0,10.0575,10.0853,10.0575,10.0714,444861.0
2022-08-23 11:45:00,14.49,14.54,14.48,14.53,328982.0,10.0784,10.1131,10.0714,10.1062,328982.0
2022-08-23 11:50:00,14.53,14.55,14.5,14.5,378736.0,10.1062,10.1201,10.0853,10.0853,378736.0
2022-08-23 11:55:00,14.51,14.51,14.44,14.47,369100.0,10.0923,10.0923,10.0436,10.0645,369100.0
2022-08-23 12:00:00,14.47,14.49,14.43,14.44,245452.0,10.0645,10.0784,10.0366,10.0436,245452.0
2022-08-23 12:05:00,14.44,14.44,14.41,14.43,183635.0,10.0436,10.0436,10.0227,10.0366,183635.0
2022-08-23 12:10:00,14.43,14.44,14.41,14.43,151796.0,10.0366,10.0436,10.0227,10.0366,151796.0
2022-08-23 12:15:00,14.43,14.44,14.42,14.44,72550.0,10.0366,10.0436,10.0297,10.0436,72550.0
2022-08-23 12:20:00,14.44,14.45,14.43,14.43,122101.0,10.0436,10.0505,10.0366,10.0366,122101.0
2022-08-23 12:25:00,14.43,14.44,14.4,14.42,95452.0,10.0366,10.0436,10.0158,10.0297,95452.0
2022-08-23 12:30:00,14.42,14.46,14.42,14.45,198093.0,10.0297,10.0575,10.0297,10.0505,198093.0
2022-08-23 12:35:00,14.46,14.51,14.45,14.51,254736.0,10.0575,10.0923,10.0505,10.0923,254736.0
2022-08-23 12:40:00,14.51,14.51,14.48,14.49,168143.0,10.0923,10.0923,10.0714,10.0784,168143.0
2022-08-23 12:45:00,14.49,14.52,14.47,14.51,158423.0,10.0784,10.0992,10.0645,10.0923,158423.0
2022-08-23 12:50:00,14.5,14.54,14.49,14.52,311199.0,10.0853,10.1131,10.0784,10.0992,311199.0
2022-08-23 12:55:00,14.53,14.54,14.5,14.52,367434.0,10.1062,10.1131,10.0853,10.0992,367434.0
2022-08-23 13:00:00,14.53,14.54,14.51,14.53,331875.0,10.1062,10.1131,10.0923,10.1062,331875.0
2022-08-23 13:05:00,14.52,14.53,14.48,14.5,339969.0,10.0992,10.1062,10.0714,10.0853,339969.0
2022-08-23 13:10:00,14.5,14.52,14.46,14.49,288485.0,10.0853,10.0992,10.0575,10.0784,288485.0
2022-08-23 13:15:00,14.49,14.49,14.45,14.48,209405.0,10.0784,10.0784,10.0505,10.0714,209405.0
2022-08-23 13:20:00,14.48,14.52,14.44,14.51,1295792.0,10.0714,10.0992,10.0436,10.0923,1295792.0
2022-08-23 13:25:00,14.52,14.53,14.5,14.53,534542.0,10.0992,10.1062,10.0853,10.1062,534542.0
2022-08-23 13:30:00,14.53,14.59,14.51,14.58,1116703.0,10.1062,10.1479,10.0923,10.141,1116703.0
2022-08-23 13:35:00,14.59,14.6,14.56,14.59,905620.0,10.1479,10.1549,10.127,10.1479,905620.0
2022-08-23 13:40:00,14.58,14.61,14.57,14.6,557889.0,10.141,10.1618,10.134,10.1549,557889.0
2022-08-23 13:45:00,14.6,14.64,14.57,14.59,371055.0,10.1549,10.1827,10.134,10.1479,371055.0
2022-08-23 13:50:00,14.6,14.6,14.54,14.58,448391.0,10.1549,10.1549,10.1131,10.141,448391.0
2022-08-23 13:55:00,14.58,14.6,14.54,14.54,464733.0,10.141,10.1549,10.1131,10.1131,464733.0
2022-08-23 14:00:00,14.54,14.58,14.54,14.57,327553.0,10.1131,10.141,10.1131,10.134,327553.0
2022-08-23 14:05:00,14.57,14.59,14.55,14.56,543525.0,10.134,10.1479,10.1201,10.127,543525.0
2022-08-23 14:10:00,14.56,14.57,14.52,14.54,507212.0,10.127,10.134,10.0992,10.1131,507212.0
2022-08-23 14:15:00,14.54,14.55,14.51,14.53,244977.0,10.1131,10.1201,10.0923,10.1062,244977.0
2022-08-23 14:20:00,14.52,14.58,14.51,14.57,806746.0,10.0992,10.141,10.0923,10.134,806746.0
2022-08-23 14:25:00,14.57,14.58,14.54,14.56,391303.0,10.134,10.141,10.1131,10.127,391303.0
2022-08-23 14:30:00,14.56,14.57,14.53,14.54,268326.0,10.127,10.134,10.1062,10.1131,268326.0
2022-08-23 14:35:00,14.54,14.61,14.54,14.6,365716.0,10.1131,10.1618,10.1131,10.1549,365716.0
2022-08-23 14:40:00,14.59,14.59,14.55,14.58,177661.0,10.1479,10.1479,10.1201,10.141,177661.0
2022-08-23 14:45:00,14.58,14.58,14.56,14.56,171076.0,10.141,10.141,10.127,10.127,171076.0
2022-08-23 14:50:00,14.56,14.58,14.54,14.56,192637.0,10.127,10.141,10.1131,10.127,192637.0
2022-08-23 14:55:00,14.56,14.6,14.55,14.59,258670.0,10.127,10.1549,10.1201,10.1479,258670.0
2022-08-23 15:00:00,14.59,14.6,14.56,14.58,259022.0,10.1479,10.1549,10.127,10.141,259022.0
2022-08-23 15:05:00,14.59,14.63,14.58,14.62,471818.0,10.1479,10.1757,10.141,10.1688,471818.0
2022-08-23 15:10:00,14.63,14.63,14.61,14.62,347404.0,10.1757,10.1757,10.1618,10.1688,347404.0
2022-08-23 15:15:00,14.62,14.64,14.61,14.64,319463.0,10.1688,10.1827,10.1618,10.1827,319463.0
2022-08-23 15:20:00,14.64,14.64,14.59,14.62,1076884.0,10.1827,10.1827,10.1479,10.1688,1076884.0
2022-08-23 15:25:00,14.62,14.63,14.61,14.63,430862.0,10.1688,10.1757,10.1618,10.1757,430862.0
2022-08-23 15:30:00,14.63,14.63,14.62,14.63,342774.0,10.1757,10.1757,10.1688,10.1757,342774.0
2022-08-23 15:35:00,14.63,14.66,14.62,14.64,634809.0,10.1757,10.1966,10.1688,10.1827,634809.0
2022-08-23 15:40:00,14.64,14.65,14.61,14.62,791175.0,10.1827,10.1896,10.1618,10.1688,791175.0
2022-08-23 15:45:00,14.62,14.66,14.62,14.64,1158150.0,10.1688,10.1966,10.1688,10.1827,1158150.0
2022-08-23 15:50:00,14.63,14.64,14.61,14.62,833395.0,10.1757,10.1827,10.1618,10.1688,833395.0
2022-08-23 15:55:00,14.62,14.64,14.61,14.63,1199953.0,10.1688,10.1827,10.1618,10.1757,1199953.0
2022-08-24 09:30:00,14.47,14.54,14.39,14.53,740065.0,10.0645,10.1131,10.0088,10.1062,740065.0
2022-08-24 09:35:00,14.53,14.61,14.52,14.61,427699.0,10.1062,10.1618,10.0992,10.1618,427699.0
2022-08-24 09:40:00,14.61,14.61,14.54,14.6,314069.0,10.1618,10.1618,10.1131,10.1549,314069.0
2022-08-24 09:45:00,14.6,14.65,14.56,14.56,583828.0,10.1549,10.1896,10.127,10.127,583828.0
2022-08-24 09:50:00,14.56,14.65,14.55,14.65,318733.0,10.127,10.1896,10.1201,10.1896,318733.0
2022-08-24 09:55:00,14.66,14.66,14.6,14.62,659090.0,10.1966,10.1966,10.1549,10.1688,659090.0
2022-08-24 10:00:00,14.62,14.68,14.61,14.68,335064.0,10.1688,10.2105,10.1618,10.2105,335064.0
2022-08-24 10:05:00,14.68,14.78,14.67,14.77,758681.0,10.2105,10.2801,10.2036,10.2731,758681.0
2022-08-24 10:10:00,14.77,14.89,14.76,14.82,641961.0,10.2731,10.3566,10.2662,10.3079,641961.0
2022-08-24 10:15:00,14.83,14.85,14.8,14.85,262512.0,10.3148,10.3288,10.294,10.3288,262512.0
2022-08-24 10:20:00,14.85,14.85,14.79,14.8,638603.0,10.3288,10.3288,10.287,10.294,638603.0
2022-08-24 10:25:00,14.8,14.82,14.76,14.78,391206.0,10.294,10.3079,10.2662,10.2801,391206.0
2022-08-24 10:30:00,14.78,14.8,14.69,14.72,352968.0,10.2801,10.294,10.2175,10.2383,352968.0
2022-08-24 10:35:00,14.72,14.78,14.71,14.75,301960.0,10.2383,10.2801,10.2314,10.2592,301960.0
2022-08-24 10:40:00,14.75,14.77,14.7,14.75,427580.0,10.2592,10.2731,10.2244,10.2592,427580.0
2022-08-24 10:45:00,14.75,14.82,14.74,14.81,657208.0,10.2592,10.3079,10.2522,10.3009,657208.0
2022-08-24 10:50:00,14.81,14.85,14.8,14.84,396102.0,10.3009,10.3288,10.294,10.3218,396102.0
2022-08-24 10:55:00,14.84,14.86,14.82,14.83,608876.0,10.3218,10.3357,10.3079,10.3148,608876.0
2022-08-24 11:00:00,14.83,14.85,14.81,14.81,211634.0,10.3148,10.3288,10.3009,10.3009,211634.0
2022-08-24 11:05:00,14.82,14.82,14.79,14.81,351265.0,10.3079,10.3079,10.287,10.3009,351265.0
2022-08-24 11:10:00,14.8,14.85,14.8,14.84,188931.0,10.294,10.3288,10.294,10.3218,188931.0
2022-08-24 11:15:00,14.85,14.86,14.78,14.79,451839.0,10.3288,10.3357,10.2801,10.287,451839.0
2022-08-24 11:20:00,14.78,14.79,14.73,14.74,288625.0,10.2801,10.287,10.2453,10.2522,288625.0
2022-08-24 11:25:00,14.74,14.78,14.72,14.75,339896.0,10.2522,10.2801,10.2383,10.2592,339896.0
2022-08-24 11:30:00,14.75,14.78,14.74,14.78,222618.0,10.2592,10.2801,10.2522,10.2801,222618.0
2022-08-24 11:35:00,14.78,14.83,14.77,14.82,205488.0,10.2801,10.3148,10.2731,10.3079,205488.0
2022-08-24 11:40:00,14.82,14.82,14.77,14.78,371754.0,10.3079,10.3079,10.2731,10.2801,371754.0
2022-08-24 11:45:00,14.78,14.8,14.76,14.78,169646.0,10.2801,10.294,10.2662,10.2801,169646.0
2022-08-24 11:50:00,14.78,14.84,14.77,14.84,119181.0,10.2801,10.3218,10.2731,10.3218,119181.0
2022-08-24 11:55:00,14.84,14.85,14.81,14.83,141596.0,10.3218,10.3288,10.3009,10.3148,141596.0
2022-08-24 12:00:00,14.82,14.85,14.81,14.82,116144.0,10.3079,10.3288,10.3009,10.3079,116144.0
2022-08-24 12:05:00,14.82,14.83,14.8,14.83,50813.0,10.3079,10.3148,10.294,10.3148,50813.0
2022-08-24 12:10:00,14.82,14.83,14.79,14.8,103848.0,10.3079,10.3148,10.287,10.294,103848.0
2022-08-24 12:15:00,14.8,14.81,14.72,14.73,692931.0,10.294,10.3009,10.2383,10.2453,692931.0
2022-08-24 12:20:00,14.73,14.83,14.72,14.83,347238.0,10.2453,10.3148,10.2383,10.3148,347238.0
2022-08-24 12:25:00,14.82,14.84,14.8,14.82,251599.0,10.3079,10.3218,10.294,10.3079,251599.0
2022-08-24 12:30:00,14.82,14.84,14.8,14.83,123025.0,10.3079,10.3218,10.294,10.3148,123025.0
2022-08-24 12:35:00,14.82,14.82,14.76,14.76,233374.0,10.3079,10.3079,10.2662,10.2662,233374.0
2022-08-24 12:40:00,14.77,14.81,14.74,14.75,921054.0,10.2731,10.3009,10.2522,10.2592,921054.0
2022-08-24 12:45:00,14.75,14.78,14.73,14.77,547191.0,10.2592,10.2801,10.2453,10.2731,547191.0
2022-08-24 12:50:00,14.77,14.78,14.73,14.76,360033.0,10.2731,10.2801,10.2453,10.2662,360033.0
2022-08-24 12:55:00,14.77,14.78,14.73,14.77,245219.0,10.2731,10.2801,10.2453,10.2731,245219.0
2022-08-24 13:00:00,14.77,14.8,14.76,14.79,321370.0,10.2731,10.294,10.2662,10.287,321370.0
2022-08-24 13:05:00,14.8,14.84,14.79,14.83,261798.0,10.294,10.3218,10.287,10.3148,261798.0
2022-08-24 13:10:00,14.82,14.84,14.79,14.8,655506.0,10.3079,10.3218,10.287,10.294,655506.0
2022-08-24 13:15:00,14.8,14.81,14.76,14.76,193304.0,10.294,10.3009,10.2662,10.2662,193304.0
2022-08-24 13:20:00,14.77,14.77,14.72,14.74,304139.0,10.2731,10.2731,10.2383,10.2522,304139.0
2022-08-24 13:25:00,14.74,14.75,14.72,14.75,332885.0,10.2522,10.2592,10.2383,10.2592,332885.0
2022-08-24 13:30:00,14.75,14.77,14.74,14.75,392275.0,10.2592,10.2731,10.2522,10.2592,392275.0
2022-08-24 13:35:00,14.74,14.78,14.71,14.77,541667.0,10.2522,10.2801,10.2314,10.2731,541667.0
2022-08-24 13:40:00,14.76,14.77,14.73,14.73,540706.0,10.2662,10.2731,10.2453,10.2453,540706.0
2022-08-24 13:45:00,14.73,14.76,14.7,14.74,339026.0,10.2453,10.2662,10.2244,10.2522,339026.0
2022-08-24 13:50:00,14.74,14.78,14.73,14.75,460862.0,10.2522,10.2801,10.2453,10.2592,460862.0
2022-08-24 13:55:00,14.74,14.78,14.73,14.77,233749.0,10.2522,10.2801,10.2453,10.2731,233749.0
2022-08-24 14:00:00,14.77,14.78,14.74,14.74,66192.0,10.2731,10.2801,10.2522,10.2522,66192.0
2022-08-24 14:05:00,14.75,14.76,14.73,14.74,133048.0,10.2592,10.2662,10.2453,10.2522,133048.0
2022-08-24 14:10:00,14.74,14.77,14.73,14.76,63305.0,10.2522,10.2731,10.2453,10.2662,63305.0
2022-08-24 14:15:00,14.76,14.78,14.75,14.77,83616.0,10.2662,10.2801,10.2592,10.2731,83616.0
2022-08-24 14:20:00,14.77,14.79,14.76,14.78,70122.0,10.2731,10.287,10.2662,10.2801,70122.0
2022-08-24 14:25:00,14.78,14.79,14.76,14.77,112139.0,10.2801,10.287,10.2662,10.2731,112139.0
2022-08-24 14:30:00,14.76,14.77,14.67,14.68,547985.0,10.2662,10.2731,10.2036,10.2105,547985.0
2022-08-24 14:35:00,14.68,14.71,14.67,14.7,233265.0,10.2105,10.2314,10.2036,10.2244,233265.0
2022-08-24 14:40:00,14.7,14.73,14.69,14.7,111493.0,10.2244,10.2453,10.2175,10.2244,111493.0
2022-08-24 14:45:00,14.7,14.7,14.65,14.67,181190.0,10.2244,10.2244,10.1896,10.2036,181190.0
2022-08-24 14:50:00,14.67,14.67,14.64,14.67,136379.0,10.2036,10.2036,10.1827,10.2036,136379.0
2022-08-24 14:55:00,14.67,14.68,14.65,14.68,266205.0,10.2036,10.2105,10.1896,10.2105,266205.0
2022-08-24 15:00:00,14.68,14.71,14.66,14.7,202860.0,10.2105,10.2314,10.1966,10.2244,202860.0
2022-08-24 15:05:00,14.7,14.71,14.69,14.7,124534.0,10.2244,10.2314,10.2175,10.2244,124534.0
2022-08-24 15:10:00,14.7,14.72,14.69,14.72,136990.0,10.2244,10.2383,10.2175,10.2383,136990.0
2022-08-24 15:15:00,14.71,14.74,14.71,14.74,148078.0,10.2314,10.2522,10.2314,10.2522,148078.0
2022-08-24 15:20:00,14.74,14.74,14.68,14.7,248636.0,10.2522,10.2522,10.2105,10.2244,248636.0
2022-08-24 15:25:00,14.69,14.7,14.68,14.69,148865.0,10.2175,10.2244,10.2105,10.2175,148865.0
2022-08-24 15:30:00,14.69,14.7,14.68,14.7,339351.0,10.2175,10.2244,10.2105,10.2244,339351.0
2022-08-24 15:35:00,14.7,14.72,14.69,14.71,278675.0,10.2244,10.2383,10.2175,10.2314,278675.0
2022-08-24 15:40:00,14.71,14.72,14.7,14.71,193748.0,10.2314,10.2383,10.2244,10.2314,193748.0
2022-08-24 15:45:00,14.71,14.72,14.69,14.69,252736.0,10.2314,10.2383,10.2175,10.2175,252736.0
2022-08-24 15:50:00,14.69,14.71,14.69,14.71,376526.0,10.2175,10.2314,10.2175,10.2314,376526.0
2022-08-24 15:55:00,14.71,14.72,14.68,14.7,885662.0,10.2314,10.2383,10.2105,10.2244,885662.0
2022-08-25 09:30:00,14.82,14.83,14.68,14.73,734277.0,10.3079,10.3148,10.2105,10.2453,734277.0
2022-08-25 09:35:00,14.73,14.74,14.67,14.68,289349.0,10.2453,10.2522,10.2036,10.2105,289349.0
2022-08-25 09:40:00,14.68,14.69,14.58,14.67,506667.0,10.2105,10.2175,10.141,10.2036,506667.0
2022-08-25 09:45:00,14.66,14.68,14.65,14.68,348423.0,10.1966,10.2105,10.1896,10.2105,348423.0
2022-08-25 09:50:00,14.68,14.68,14.58,14.59,274685.0,10.2105,10.2105,10.141,10.1479,274685.0
2022-08-25 09:55:00,14.59,14.62,14.53,14.61,570925.0,10.1479,10.1688,10.1062,10.1618,570925.0
2022-08-25 10:00:00,14.61,14.65,14.51,14.52,767660.0,10.1618,10.1896,10.0923,10.0992,767660.0
2022-08-25 10:05:00,14.52,14.54,14.44,14.44,676378.0,10.0992,10.1131,10.0436,10.0436,676378.0
2022-08-25 10:10:00,14.45,14.45,14.31,14.33,541854.0,10.0505,10.0505,9.9532,9.9671,541854.0
2022-08-25 10:15:00,14.33,14.35,14.27,14.32,529131.0,9.9671,9.981,9.9253,9.9601,529131.0
2022-08-25 10:20:00,14.32,14.42,14.3,14.4,1125077.0,9.9601,10.0297,9.9462,10.0158,1125077.0
2022-08-25 10:25:00,14.4,14.45,14.37,14.38,864767.0,10.0158,10.0505,9.9949,10.0019,864767.0
2022-08-25 10:30:00,14.38,14.43,14.35,14.4,588779.0,10.0019,10.0366,9.981,10.0158,588779.0
2022-08-25 10:35:00,14.4,14.4,14.34,14.38,781318.0,10.0158,10.0158,9.974,10.0019,781318.0
2022-08-25 10:40:00,14.39,14.4,14.33,14.35,704385.0,10.0088,10.0158,9.9671,9.981,704385.0
2022-08-25 10:45:00,14.35,14.39,14.31,14.36,414789.0,9.981,10.0088,9.9532,9.9879,414789.0
2022-08-25 10:50:00,14.36,14.38,14.27,14.28,732995.0,9.9879,10.0019,9.9253,9.9323,732995.0
2022-08-25 10:55:00,14.28,14.35,14.25,14.35,562226.0,9.9323,9.981,9.9114,9.981,562226.0
2022-08-25 11:00:00,14.34,14.36,14.3,14.33,542335.0,9.974,9.9879,9.9462,9.9671,542335.0
2022-08-25 11:05:00,14.33,14.36,14.32,14.35,284699.0,9.9671,9.9879,9.9601,9.981,284699.0
2022-08-25 11:10:00,14.35,14.37,14.33,14.34,311914.0,9.981,9.9949,9.9671,9.974,311914.0
2022-08-25 11:15:00,14.34,14.35,14.29,14.35,445428.0,9.974,9.981,9.9393,9.981,445428.0
2022-08-25 11:20:00,14.35,14.35,14.29,14.31,416078.0,9.981,9.981,9.9393,9.9532,416078.0
2022-08-25 11:25:00,14.3,14.36,14.28,14.35,821652.0,9.9462,9.9879,9.9323,9.981,821652.0
2022-08-25 11:30:00,14.34,14.36,14.29,14.29,312001.0,9.974,9.9879,9.9393,9.9393,312001.0
2022-08-25 11:35:00,14.3,14.3,14.27,14.29,260668.0,9.9462,9.9462,9.9253,9.9393,260668.0
2022-08-25 11:40:00,14.29,14.32,14.26,14.28,414678.0,9.9393,9.9601,9.9184,9.9323,414678.0
2022-08-25 11:45:00,14.28,14.32,14.25,14.31,289288.0,9.9323,9.9601,9.9114,9.9532,289288.0
2022-08-25 11:50:00,14.31,14.32,14.28,14.31,284678.0,9.9532,9.9601,9.9323,9.9532,284678.0
2022-08-25 11:55:00,14.3,14.37,14.3,14.36,126515.0,9.9462,9.9949,9.9462,9.9879,126515.0
2022-08-25 12:00:00,14.36,14.38,14.34,14.37,156148.0,9.9879,10.0019,9.974,9.9949,156148.0
2022-08-25 12:05:00,14.37,14.38,14.36,14.37,115598.0,9.9949,10.0019,9.9879,9.9949,115598.0
2022-08-25 12:10:00,14.37,14.39,14.33,14.35,159231.0,9.9949,10.0088,9.9671,9.981,159231.0
2022-08-25 12:15:00,14.35,14.38,14.33,14.35,200385.0,9.981,10.0019,9.9671,9.981,200385.0
2022-08-25 12:20:00,14.35,14.37,14.34,14.36,143639.0,9.981,9.9949,9.974,9.9879,143639.0
2022-08-25 12:25:00,14.37,14.43,14.36,14.42,314190.0,9.9949,10.0366,9.9879,10.0297,314190.0
2022-08-25 12:30:00,14.42,14.46,14.4,14.45,381320.0,10.0297,10.0575,10.0158,10.0505,381320.0
2022-08-25 12:35:00,14.44,14.45,14.41,14.42,317735.0,10.0436,10.0505,10.0227,10.0297,317735.0
2022-08-25 12:40:00,14.42,14.42,14.36,14.39,253304.0,10.0297,10.0297,9.9879,10.0088,253304.0
2022-08-25 12:45:00,14.4,14.43,14.39,14.41,103877.0,10.0158,10.0366,10.0088,10.0227,103877.0
2022-08-25 12:50:00,14.41,14.45,14.4,14.44,153093.0,10.0227,10.0505,10.0158,10.0436,153093.0
2022-08-25 12:55:00,14.44,14.48,14.42,14.48,173317.0,10.0436,10.0714,10.0297,10.0714,173317.0
2022-08-25 13:00:00,14.47,14.51,14.47,14.49,150774.0,10.0645,10.0923,10.0645,10.0784,150774.0
2022-08-25 13:05:00,14.49,14.55,14.48,14.54,128489.0,10.0784,10.1201,10.0714,10.1131,128489.0
2022-08-25 13:10:00,14.54,14.61,14.53,14.59,541851.0,10.1131,10.1618,10.1062,10.1479,541851.0
2022-08-25 13:15:00,14.6,14.61,14.57,14.6,167146.0,10.1549,10.1618,10.134,10.1549,167146.0
2022-08-25 13:20:00,14.6,14.6,14.56,14.56,260340.0,10.1549,10.1549,10.127,10.127,260340.0
2022-08-25 13:25:00,14.56,14.57,14.52,14.53,141298.0,10.127,10.134,10.0992,10.1062,141298.0
2022-08-25 13:30:00,14.53,14.55,14.49,14.52,407053.0,10.1062,10.1201,10.0784,10.0992,407053.0
2022-08-25 13:35:00,14.51,14.52,14.48,14.5,252832.0,10.0923,10.0992,10.0714,10.0853,252832.0
2022-08-25 13:40:00,14.5,14.52,14.49,14.51,389839.0,10.0853,10.0992,10.0784,10.0923,389839.0
2022-08-25 13:45:00,14.51,14.52,14.47,14.47,489998.0,10.0923,10.0992,10.0645,10.0645,489998.0
2022-08-25 13:50:00,14.47,14.48,14.44,14.47,482124.0,10.0645,10.0714,10.0436,10.0645,482124.0
2022-08-25 13:55:00,14.47,14.51,14.46,14.49,308315.0,10.0645,10.0923,10.0575,10.0784,308315.0
2022-08-25 14:00:00,14.49,14.5,14.47,14.47,454565.0,10.0784,10.0853,10.0645,10.0645,454565.0
2022-08-25 14:05:00,14.48,14.48,14.43,14.46,519365.0,10.0714,10.0714,10.0366,10.0575,519365.0
2022-08-25 14:10:00,14.46,14.49,14.45,14.47,390810.0,10.0575,10.0784,10.0505,10.0645,390810.0
2022-08-25 14:15:00,14.47,14.49,14.44,14.45,615976.0,10.0645,10.0784,10.0436,10.0505,615976.0
2022-08-25 14:20:00,14.44,14.5,14.43,14.49,810556.0,10.0436,10.0853,10.0366,10.0784,810556.0
2022-08-25 14:25:00,14.49,14.5,14.45,14.46,576552.0,10.0784,10.0853,10.0505,10.0575,576552.0
2022-08-25 14:30:00,14.45,14.47,14.43,14.46,814541.0,10.0505,10.0645,10.0366,10.0575,814541.0
2022-08-25 14:35:00,14.46,14.47,14.44,14.45,558056.0,10.0575,10.0645,10.0436,10.0505,558056.0
2022-08-25 14:40:00,14.44,14.46,14.43,14.46,984481.0,10.0436,10.0575,10.0366,10.0575,984481.0
2022-08-25 14:45:00,14.46,14.49,14.44,14.47,473062.0,10.0575,10.0784,10.0436,10.0645,473062.0
2022-08-25 14:50:00,14.47,14.51,14.45,14.51,885974.0,10.0645,10.0923,10.0505,10.0923,885974.0
2022-08-25 14:55:00,14.5,14.54,14.49,14.52,1175979.0,10.0853,10.1131,10.0784,10.0992,1175979.0
2022-08-25 15:00:00,14.53,14.55,14.5,14.51,446766.0,10.1062,10.1201,10.0853,10.0923,446766.0
2022-08-25 15:05:00,14.52,14.56,14.49,14.54,563314.0,10.0992,10.127,10.0784,10.1131,563314.0
2022-08-25 15:10:00,14.54,14.55,14.51,14.52,793019.0,10.1131,10.1201,10.0923,10.0992,793019.0
2022-08-25 15:15:00,14.52,14.56,14.49,14.55,684691.0,10.0992,10.127,10.0784,10.1201,684691.0
2022-08-25 15:20:00,14.55,14.56,14.5,14.52,588321.0,10.1201,10.127,10.0853,10.0992,588321.0
2022-08-25 15:25:00,14.52,14.55,14.51,14.54,454358.0,10.0992,10.1201,10.0923,10.1131,454358.0
2022-08-25 15:30:00,14.54,14.56,14.52,14.54,574139.0,10.1131,10.127,10.0992,10.1131,574139.0
2022-08-25 15:35:00,14.54,14.56,14.53,14.54,723368.0,10.1131,10.127,10.1062,10.1131,723368.0
2022-08-25 15:40:00,14.54,14.58,14.54,14.57,959554.0,10.1131,10.141,10.1131,10.134,959554.0
2022-08-25 15:45:00,14.58,14.59,14.56,14.58,686097.0,10.141,10.1479,10.127,10.141,686097.0
2022-08-25 15:50:00,14.58,14.59,14.55,14.55,1055091.0,10.141,10.1479,10.1201,10.1201,1055091.0
2022-08-25 15:55:00,14.55,14.59,14.55,14.58,890664.0,10.1201,10.1479,10.1201,10.141,890664.0
2022-08-26 09:30:00,14.43,14.45,14.37,14.4,1481806.0,10.0366,10.0505,9.9949,10.0158,1481806.0
2022-08-26 09:35:00,14.41,14.46,14.35,14.4,840718.0,10.0227,10.0575,9.981,10.0158,840718.0
2022-08-26 09:40:00,14.4,14.45,14.37,14.39,367900.0,10.0158,10.0505,9.9949,10.0088,367900.0
2022-08-26 09:45:00,14.39,14.46,14.37,14.44,421831.0,10.0088,10.0575,9.9949,10.0436,421831.0
2022-08-26 09:50:00,14.44,14.54,14.42,14.53,332898.0,10.0436,10.1131,10.0297,10.1062,332898.0
2022-08-26 09:55:00,14.53,14.57,14.5,14.5,261777.0,10.1062,10.134,10.0853,10.0853,261777.0
2022-08-26 10:00:00,14.5,14.5,14.33,14.34,558002.0,10.0853,10.0853,9.9671,9.974,558002.0
2022-08-26 10:05:00,14.34,14.61,14.32,14.6,421375.0,9.974,10.1618,9.9601,10.1549,421375.0
2022-08-26 10:10:00,14.61,14.63,14.53,14.56,374950.0,10.1618,10.1757,10.1062,10.127,374950.0
2022-08-26 10:15:00,14.56,14.65,14.56,14.63,294308.0,10.127,10.1896,10.127,10.1757,294308.0
2022-08-26 10:20:00,14.63,14.65,14.5,14.51,243125.0,10.1757,10.1896,10.0853,10.0923,243125.0
2022-08-26 10:25:00,14.51,14.53,14.43,14.49,418623.0,10.0923,10.1062,10.0366,10.0784,418623.0
2022-08-26 10:30:00,14.48,14.49,14.42,14.48,277257.0,10.0714,10.0784,10.0297,10.0714,277257.0
2022-08-26 10:35:00,14.49,14.51,14.4,14.42,349444.0,10.0784,10.0923,10.0158,10.0297,349444.0
2022-08-26 10:40:00,14.42,14.45,14.39,14.45,370943.0,10.0297,10.0505,10.0088,10.0505,370943.0
2022-08-26 10:45:00,14.45,14.52,14.42,14.52,266832.0,10.0505,10.0992,10.0297,10.0992,266832.0
2022-08-26 10:50:00,14.52,14.56,14.49,14.56,298787.0,10.0992,10.127,10.0784,10.127,298787.0
2022-08-26 10:55:00,14.55,14.61,14.53,14.58,225719.0,10.1201,10.1618,10.1062,10.141,225719.0
2022-08-26 11:00:00,14.57,14.61,14.55,14.58,188337.0,10.134,10.1618,10.1201,10.141,188337.0
2022-08-26 11:05:00,14.58,14.59,14.52,14.54,290621.0,10.141,10.1479,10.0992,10.1131,290621.0
2022-08-26 11:10:00,14.54,14.54,14.46,14.5,289130.0,10.1131,10.1131,10.0575,10.0853,289130.0
2022-08-26 11:15:00,14.5,14.5,14.42,14.43,182764.0,10.0853,10.0853,10.0297,10.0366,182764.0
2022-08-26 11:20:00,14.44,14.46,14.38,14.45,286627.0,10.0436,10.0575,10.0019,10.0505,286627.0
2022-08-26 11:25:00,14.45,14.47,14.42,14.46,335304.0,10.0505,10.0645,10.0297,10.0575,335304.0
2022-08-26 11:30:00,14.45,14.5,14.45,14.5,502594.0,10.0505,10.0853,10.0505,10.0853,502594.0
2022-08-26 11:35:00,14.5,14.51,14.47,14.5,181958.0,10.0853,10.0923,10.0645,10.0853,181958.0
2022-08-26 11:40:00,14.5,14.52,14.47,14.49,165211.0,10.0853,10.0992,10.0645,10.0784,165211.0
2022-08-26 11:45:00,14.49,14.52,14.48,14.52,123664.0,10.0784,10.0992,10.0714,10.0992,123664.0
2022-08-26 11:50:00,14.52,14.55,14.5,14.53,156661.0,10.0992,10.1201,10.0853,10.1062,156661.0
2022-08-26 11:55:00,14.53,14.55,14.5,14.55,295365.0,10.1062,10.1201,10.0853,10.1201,295365.0
2022-08-26 12:00:00,14.55,14.55,14.47,14.49,251686.0,10.1201,10.1201,10.0645,10.0784,251686.0
2022-08-26 12:05:00,14.49,14.51,14.46,14.51,359732.0,10.0784,10.0923,10.0575,10.0923,359732.0
2022-08-26 12:10:00,14.5,14.55,14.5,14.54,223692.0,10.0853,10.1201,10.0853,10.1131,223692.0
2022-08-26 12:15:00,14.54,14.55,14.49,14.54,476172.0,10.1131,10.1201,10.0784,10.1131,476172.0
2022-08-26 12:20:00,14.54,14.55,14.51,14.54,242568.0,10.1131,10.1201,10.0923,10.1131,242568.0
2022-08-26 12:25:00,14.53,14.55,14.51,14.52,219811.0,10.1062,10.1201,10.0923,10.0992,219811.0
2022-08-26 12:30:00,14.52,14.53,14.48,14.5,322098.0,10.0992,10.1062,10.0714,10.0853,322098.0
2022-08-26 12:35:00,14.49,14.54,14.48,14.53,266140.0,10.0784,10.1131,10.0714,10.1062,266140.0
2022-08-26 12:40:00,14.53,14.55,14.51,14.53,425768.0,10.1062,10.1201,10.0923,10.1062,425768.0
2022-08-26 12:45:00,14.52,14.56,14.49,14.54,377503.0,10.0992,10.127,10.0784,10.1131,377503.0
2022-08-26 12:50:00,14.55,14.56,14.53,14.54,224457.0,10.1201,10.127,10.1062,10.1131,224457.0
2022-08-26 12:55:00,14.54,14.58,14.54,14.58,365998.0,10.1131,10.141,10.1131,10.141,365998.0
2022-08-26 13:00:00,14.58,14.58,14.53,14.55,266596.0,10.141,10.141,10.1062,10.1201,266596.0
2022-08-26 13:05:00,14.56,14.61,14.55,14.59,462750.0,10.127,10.1618,10.1201,10.1479,462750.0
2022-08-26 13:10:00,14.59,14.64,14.57,14.6,242409.0,10.1479,10.1827,10.134,10.1549,242409.0
2022-08-26 13:15:00,14.59,14.64,14.59,14.61,168058.0,10.1479,10.1827,10.1479,10.1618,168058.0
2022-08-26 13:20:00,14.6,14.63,14.59,14.62,234825.0,10.1549,10.1757,10.1479,10.1688,234825.0
2022-08-26 13:25:00,14.62,14.67,14.61,14.66,301467.0,10.1688,10.2036,10.1618,10.1966,301467.0
2022-08-26 13:30:00,14.66,14.67,14.63,14.66,168819.0,10.1966,10.2036,10.1757,10.1966,168819.0
2022-08-26 13:35:00,14.65,14.69,14.65,14.66,226210.0,10.1896,10.2175,10.1896,10.1966,226210.0
2022-08-26 13:40:00,14.66,14.66,14.61,14.64,168657.0,10.1966,10.1966,10.1618,10.1827,168657.0
2022-08-26 13:45:00,14.64,14.64,14.62,14.63,54284.0,10.1827,10.1827,10.1688,10.1757,54284.0
2022-08-26 13:50:00,14.63,14.64,14.61,14.63,43671.0,10.1757,10.1827,10.1618,10.1757,43671.0
2022-08-26 13:55:00,14.63,14.65,14.62,14.65,49857.0,10.1757,10.1896,10.1688,10.1896,49857.0
2022-08-26 14:00:00,14.65,14.69,14.65,14.68,117691.0,10.1896,10.2175,10.1896,10.2105,117691.0
2022-08-26 14:05:00,14.68,14.69,14.66,14.68,195455.0,10.2105,10.2175,10.1966,10.2105,195455.0
2022-08-26 14:10:00,14.68,14.69,14.66,14.69,85153.0,10.2105,10.2175,10.1966,10.2175,85153.0
2022-08-26 14:15:00,14.68,14.69,14.65,14.67,121894.0,10.2105,10.2175,10.1896,10.2036,121894.0
2022-08-26 14:20:00,14.68,14.69,14.66,14.67,217606.0,10.2105,10.2175,10.1966,10.2036,217606.0
2022-08-26 14:25:00,14.67,14.7,14.66,14.69,218318.0,10.2036,10.2244,10.1966,10.2175,218318.0
2022-08-26 14:30:00,14.69,14.7,14.67,14.68,206919.0,10.2175,10.2244,10.2036,10.2105,206919.0
2022-08-26 14:35:00,14.69,14.7,14.66,14.7,224089.0,10.2175,10.2244,10.1966,10.2244,224089.0
2022-08-26 14:40:00,14.7,14.71,14.68,14.7,105735.0,10.2244,10.2314,10.2105,10.2244,105735.0
2022-08-26 14:45:00,14.7,14.72,14.68,14.69,190914.0,10.2244,10.2383,10.2105,10.2175,190914.0
2022-08-26 14:50:00,14.7,14.73,14.69,14.71,148943.0,10.2244,10.2453,10.2175,10.2314,148943.0
2022-08-26 14:55:00,14.7,14.71,14.68,14.7,92158.0,10.2244,10.2314,10.2105,10.2244,92158.0
2022-08-26 15:00:00,14.69,14.71,14.67,14.68,147389.0,10.2175,10.2314,10.2036,10.2105,147389.0
2022-08-26 15:05:00,14.68,14.68,14.66,14.68,48355.0,10.2105,10.2105,10.1966,10.2105,48355.0
2022-08-26 15:10:00,14.68,14.68,14.66,14.68,95246.0,10.2105,10.2105,10.1966,10.2105,95246.0
2022-08-26 15:15:00,14.68,14.71,14.67,14.7,163071.0,10.2105,10.2314,10.2036,10.2244,163071.0
2022-08-26 15:20:00,14.71,14.72,14.68,14.7,227413.0,10.2314,10.2383,10.2105,10.2244,227413.0
2022-08-26 15:25:00,14.7,14.75,14.69,14.74,262968.0,10.2244,10.2592,10.2175,10.2522,262968.0
2022-08-26 15:30:00,14.75,14.75,14.73,14.74,184063.0,10.2592,10.2592,10.2453,10.2522,184063.0
2022-08-26 15:35:00,14.74,14.76,14.73,14.75,180209.0,10.2522,10.2662,10.2453,10.2592,180209.0
2022-08-26 15:40:00,14.75,14.76,14.73,14.74,409820.0,10.2592,10.2662,10.2453,10.2522,409820.0
2022-08-26 15:45:00,14.75,14.76,14.72,14.74,383232.0,10.2592,10.2662,10.2383,10.2522,383232.0
2022-08-26 15:50:00,14.74,14.75,14.71,14.71,410857.0,10.2522,10.2592,10.2314,10.2314,410857.0
2022-08-26 15:55:00,14.72,14.75,14.71,14.74,764863.0,10.2383,10.2592,10.2314,10.2522,764863.0
2022-08-29 09:30:00,14.91,14.94,14.8,14.92,608156.0,10.3705,10.3914,10.294,10.3774,608156.0
2022-08-29 09:35:00,14.92,14.98,14.9,14.94,327667.0,10.3774,10.4192,10.3635,10.3914,327667.0
2022-08-29 09:40:00,14.94,15.04,14.93,15.02,587894.0,10.3914,10.4609,10.3844,10.447,587894.0
2022-08-29 09:45:00,15.02,15.1,14.99,15.07,532761.0,10.447,10.5026,10.4261,10.4818,532761.0
2022-08-29 09:50:00,15.07,15.09,15.02,15.07,420771.0,10.4818,10.4957,10.447,10.4818,420771.0
2022-08-29 09:55:00,15.06,15.12,15.04,15.11,289689.0,10.4748,10.5166,10.4609,10.5096,289689.0
2022-08-29 10:00:00,15.11,15.18,15.11,15.17,392045.0,10.5096,10.5583,10.5096,10.5513,392045.0
2022-08-29 10:05:00,15.17,15.19,15.15,15.17,281017.0,10.5513,10.5652,10.5374,10.5513,281017.0
2022-08-29 10:10:00,15.18,15.19,15.14,15.16,290537.0,10.5583,10.5652,10.5305,10.5444,290537.0
2022-08-29 10:15:00,15.16,15.19,15.13,15.15,181428.0,10.5444,10.5652,10.5235,10.5374,181428.0
2022-08-29 10:20:00,15.15,15.17,15.1,15.12,438409.0,10.5374,10.5513,10.5026,10.5166,438409.0
2022-08-29 10:25:00,15.12,15.2,15.11,15.2,349158.0,10.5166,10.5722,10.5096,10.5722,349158.0
2022-08-29 10:30:00,15.19,15.23,15.17,15.19,335642.0,10.5652,10.5931,10.5513,10.5652,335642.0
2022-08-29 10:35:00,15.19,15.19,15.14,15.14,394786.0,10.5652,10.5652,10.5305,10.5305,394786.0
2022-08-29 10:40:00,15.14,15.19,15.14,15.19,141384.0,10.5305,10.5652,10.5305,10.5652,141384.0
2022-08-29 10:45:00,15.19,15.23,15.18,15.21,275454.0,10.5652,10.5931,10.5583,10.5791,275454.0
2022-08-29 10:50:00,15.23,15.24,15.16,15.17,305005.0,10.5931,10.6,10.5444,10.5513,305005.0
2022-08-29 10:55:00,15.17,15.2,15.14,15.19,309419.0,10.5513,10.5722,10.5305,10.5652,309419.0
2022-08-29 11:00:00,15.19,15.24,15.18,15.21,278377.0,10.5652,10.6,10.5583,10.5791,278377.0
2022-08-29 11:05:00,15.22,15.24,15.18,15.21,236966.0,10.5861,10.6,10.5583,10.5791,236966.0
2022-08-29 11:10:00,15.21,15.25,15.18,15.24,424200.0,10.5791,10.607,10.5583,10.6,424200.0
2022-08-29 11:15:00,15.24,15.28,15.23,15.27,444302.0,10.6,10.6278,10.5931,10.6209,444302.0
2022-08-29 11:20:00,15.28,15.28,15.24,15.26,230649.0,10.6278,10.6278,10.6,10.6139,230649.0
2022-08-29 11:25:00,15.25,15.26,15.2,15.22,183656.0,10.607,10.6139,10.5722,10.5861,183656.0
2022-08-29 11:30:00,15.22,15.25,15.21,15.23,245006.0,10.5861,10.607,10.5791,10.5931,245006.0
2022-08-29 11:35:00,15.23,15.25,15.21,15.23,179738.0,10.5931,10.607,10.5791,10.5931,179738.0
2022-08-29 11:40:00,15.23,15.29,15.22,15.26,277701.0,10.5931,10.6348,10.5861,10.6139,277701.0
2022-08-29 11:45:00,15.27,15.29,15.24,15.29,152112.0,10.6209,10.6348,10.6,10.6348,152112.0
2022-08-29 11:50:00,15.29,15.33,15.28,15.29,381824.0,10.6348,10.6626,10.6278,10.6348,381824.0
2022-08-29 11:55:00,15.29,15.31,15.25,15.27,267908.0,10.6348,10.6487,10.607,10.6209,267908.0
2022-08-29 12:00:00,15.27,15.28,15.24,15.26,242299.0,10.6209,10.6278,10.6,10.6139,242299.0
2022-08-29 12:05:00,15.25,15.27,15.2,15.22,241117.0,10.607,10.6209,10.5722,10.5861,241117.0
2022-08-29 12:10:00,15.22,15.23,15.2,15.23,208602.0,10.5861,10.5931,10.5722,10.5931,208602.0
2022-08-29 12:15:00,15.23,15.25,15.22,15.23,203817.0,10.5931,10.607,10.5861,10.5931,203817.0
2022-08-29 12:20:00,15.24,15.25,15.22,15.23,175578.0,10.6,10.607,10.5861,10.5931,175578.0
2022-08-29 12:25:00,15.23,15.26,15.22,15.25,134836.0,10.5931,10.6139,10.5861,10.607,134836.0
2022-08-29 12:30:00,15.25,15.25,15.19,15.2,335629.0,10.607,10.607,10.5652,10.5722,335629.0
2022-08-29 12:35:00,15.2,15.25,15.2,15.24,268250.0,10.5722,10.607,10.5722,10.6,268250.0
2022-08-29 12:40:00,15.24,15.25,15.22,15.23,207997.0,10.6,10.607,10.5861,10.5931,207997.0
2022-08-29 12:45:00,15.23,15.28,15.22,15.28,268944.0,10.5931,10.6278,10.5861,10.6278,268944.0
2022-08-29 12:50:00,15.29,15.34,15.28,15.34,431037.0,10.6348,10.6696,10.6278,10.6696,431037.0
2022-08-29 12:55:00,15.33,15.36,15.3,15.32,284794.0,10.6626,10.6835,10.6417,10.6557,284794.0
2022-08-29 13:00:00,15.32,15.36,15.31,15.33,828078.0,10.6557,10.6835,10.6487,10.6626,828078.0
2022-08-29 13:05:00,15.33,15.38,15.32,15.37,370226.0,10.6626,10.6974,10.6557,10.6904,370226.0
2022-08-29 13:10:00,15.37,15.4,15.36,15.37,421893.0,10.6904,10.7113,10.6835,10.6904,421893.0
2022-08-29 13:15:00,15.36,15.37,15.33,15.35,266626.0,10.6835,10.6904,10.6626,10.6765,266626.0
2022-08-29 13:20:00,15.35,15.36,15.33,15.33,255635.0,10.6765,10.6835,10.6626,10.6626,255635.0
2022-08-29 13:25:00,15.34,15.39,15.33,15.38,179242.0,10.6696,10.7043,10.6626,10.6974,179242.0
2022-08-29 13:30:00,15.38,15.4,15.37,15.4,171918.0,10.6974,10.7113,10.6904,10.7113,171918.0
2022-08-29 13:35:00,15.39,15.41,15.38,15.4,178684.0,10.7043,10.7183,10.6974,10.7113,178684.0
2022-08-29 13:40:00,15.4,15.44,15.39,15.44,255757.0,10.7113,10.7391,10.7043,10.7391,255757.0
2022-08-29 13:45:00,15.44,15.45,15.39,15.4,473959.0,10.7391,10.7461,10.7043,10.7113,473959.0
2022-08-29 13:50:00,15.39,15.43,15.39,15.42,272013.0,10.7043,10.7322,10.7043,10.7252,272013.0
2022-08-29 13:55:00,15.42,15.44,15.41,15.43,248737.0,10.7252,10.7391,10.7183,10.7322,248737.0
2022-08-29 14:00:00,15.43,15.44,15.4,15.42,432025.0,10.7322,10.7391,10.7113,10.7252,432025.0
2022-08-29 14:05:00,15.42,15.43,15.37,15.38,284876.0,10.7252,10.7322,10.6904,10.6974,284876.0
2022-08-29 14:10:00,15.38,15.41,15.37,15.39,300355.0,10.6974,10.7183,10.6904,10.7043,300355.0
2022-08-29 14:15:00,15.39,15.4,15.36,15.38,281590.0,10.7043,10.7113,10.6835,10.6974,281590.0
2022-08-29 14:20:00,15.39,15.4,15.37,15.38,218924.0,10.7043,10.7113,10.6904,10.6974,218924.0
2022-08-29 14:25:00,15.38,15.39,15.36,15.36,258072.0,10.6974,10.7043,10.6835,10.6835,258072.0
2022-08-29 14:30:00,15.36,15.39,15.36,15.39,231471.0,10.6835,10.7043,10.6835,10.7043,231471.0
2022-08-29 14:35:00,15.39,15.42,15.38,15.4,352672.0,10.7043,10.7252,10.6974,10.7113,352672.0
2022-08-29 14:40:00,15.4,15.45,15.4,15.43,330564.0,10.7113,10.7461,10.7113,10.7322,330564.0
2022-08-29 14:45:00,15.43,15.43,15.4,15.41,155199.0,10.7322,10.7322,10.7113,10.7183,155199.0
2022-08-29 14:50:00,15.41,15.42,15.37,15.38,237759.0,10.7183,10.7252,10.6904,10.6974,237759.0
2022-08-29 14:55:00,15.38,15.38,15.34,15.37,289403.0,10.6974,10.6974,10.6696,10.6904,289403.0
2022-08-29 15:00:00,15.38,15.4,15.37,15.38,234057.0,10.6974,10.7113,10.6904,10.6974,234057.0
2022-08-29 15:05:00,15.38,15.38,15.34,15.35,292260.0,10.6974,10.6974,10.6696,10.6765,292260.0
2022-08-29 15:10:00,15.35,15.36,15.29,15.29,447775.0,10.6765,10.6835,10.6348,10.6348,447775.0
2022-08-29 15:15:00,15.3,15.31,15.27,15.28,558482.0,10.6417,10.6487,10.6209,10.6278,558482.0
2022-08-29 15:20:00,15.28,15.28,15.25,15.27,435916.0,10.6278,10.6278,10.607,10.6209,435916.0
2022-08-29 15:25:00,15.26,15.27,15.21,15.21,462278.0,10.6139,10.6209,10.5791,10.5791,462278.0
2022-08-29 15:30:00,15.21,15.24,15.2,15.24,602811.0,10.5791,10.6,10.5722,10.6,602811.0
2022-08-29 15:35:00,15.24,15.26,15.18,15.23,643095.0,10.6,10.6139,10.5583,10.5931,643095.0
2022-08-29 15:40:00,15.22,15.23,15.16,15.18,568314.0,10.5861,10.5931,10.5444,10.5583,568314.0
2022-08-29 15:45:00,15.18,15.2,15.15,15.18,634057.0,10.5583,10.5722,10.5374,10.5583,634057.0
2022-08-29 15:50:00,15.18,15.18,15.14,15.15,630609.0,10.5583,10.5583,10.5305,10.5374,630609.0
2022-08-29 15:55:00,15.15,15.19,15.12,15.14,1354145.0,10.5374,10.5652,10.5166,10.5305,1354145.0
2022-08-30 09:30:00,14.78,14.84,14.68,14.76,1438359.0,10.2801,10.3218,10.2105,10.2662,1438359.0
2022-08-30 09:35:00,14.76,14.76,14.71,14.75,843338.0,10.2662,10.2662,10.2314,10.2592,843338.0
2022-08-30 09:40:00,14.75,14.76,14.62,14.67,716076.0,10.2592,10.2662,10.1688,10.2036,716076.0
2022-08-30 09:45:00,14.67,14.69,14.53,14.58,1000668.0,10.2036,10.2175,10.1062,10.141,1000668.0
2022-08-30 09:50:00,14.58,14.58,14.5,14.51,684337.0,10.141,10.141,10.0853,10.0923,684337.0
2022-08-30 09:55:00,14.51,14.59,14.48,14.56,758131.0,10.0923,10.1479,10.0714,10.127,758131.0
2022-08-30 10:00:00,14.57,14.63,14.52,14.55,503915.0,10.134,10.1757,10.0992,10.1201,503915.0
2022-08-30 10:05:00,14.56,14.57,14.49,14.49,346152.0,10.127,10.134,10.0784,10.0784,346152.0
2022-08-30 10:10:00,14.49,14.51,14.42,14.49,578458.0,10.0784,10.0923,10.0297,10.0784,578458.0
2022-08-30 10:15:00,14.49,14.56,14.45,14.54,199060.0,10.0784,10.127,10.0505,10.1131,199060.0
2022-08-30 10:20:00,14.53,14.55,14.47,14.52,270424.0,10.1062,10.1201,10.0645,10.0992,270424.0
2022-08-30 10:25:00,14.52,14.6,14.51,14.54,817228.0,10.0992,10.1549,10.0923,10.1131,817228.0
2022-08-30 10:30:00,14.54,14.55,14.44,14.46,432330.0,10.1131,10.1201,10.0436,10.0575,432330.0
2022-08-30 10:35:00,14.45,14.48,14.44,14.46,224098.0,10.0505,10.0714,10.0436,10.0575,224098.0
2022-08-30 10:40:00,14.47,14.5,14.43,14.45,365905.0,10.0645,10.0853,10.0366,10.0505,365905.0
2022-08-30 10:45:00,14.44,14.45,14.38,14.43,357690.0,10.0436,10.0505,10.0019,10.0366,357690.0
2022-08-30 10:50:00,14.43,14.51,14.4,14.51,308757.0,10.0366,10.0923,10.0158,10.0923,308757.0
2022-08-30 10:55:00,14.5,14.53,14.46,14.49,341530.0,10.0853,10.1062,10.0575,10.0784,341530.0
2022-08-30 11:00:00,14.49,14.54,14.48,14.5,177973.0,10.0784,10.1131,10.0714,10.0853,177973.0
2022-08-30 11:05:00,14.51,14.53,14.48,14.5,363260.0,10.0923,10.1062,10.0714,10.0853,363260.0
2022-08-30 11:10:00,14.5,14.5,14.44,14.47,394772.0,10.0853,10.0853,10.0436,10.0645,394772.0
2022-08-30 11:15:00,14.48,14.5,14.42,14.43,912942.0,10.0714,10.0853,10.0297,10.0366,912942.0
2022-08-30 11:20:00,14.43,14.44,14.39,14.41,303149.0,10.0366,10.0436,10.0088,10.0227,303149.0
2022-08-30 11:25:00,14.41,14.41,14.33,14.38,283188.0,10.0227,10.0227,9.9671,10.0019,283188.0
2022-08-30 11:30:00,14.37,14.4,14.36,14.4,362837.0,9.9949,10.0158,9.9879,10.0158,362837.0
2022-08-30 11:35:00,14.39,14.4,14.35,14.36,439996.0,10.0088,10.0158,9.981,9.9879,439996.0
2022-08-30 11:40:00,14.36,14.38,14.31,14.36,508335.0,9.9879,10.0019,9.9532,9.9879,508335.0
2022-08-30 11:45:00,14.36,14.38,14.34,14.36,303933.0,9.9879,10.0019,9.974,9.9879,303933.0
2022-08-30 11:50:00,14.35,14.39,14.34,14.37,373145.0,9.981,10.0088,9.974,9.9949,373145.0
2022-08-30 11:55:00,14.37,14.4,14.35,14.36,311232.0,9.9949,10.0158,9.981,9.9879,311232.0
2022-08-30 12:00:00,14.36,14.36,14.31,14.34,287756.0,9.9879,9.9879,9.9532,9.974,287756.0
2022-08-30 12:05:00,14.35,14.36,14.31,14.32,294780.0,9.981,9.9879,9.9532,9.9601,294780.0
2022-08-30 12:10:00,14.32,14.32,14.28,14.31,324534.0,9.9601,9.9601,9.9323,9.9532,324534.0
2022-08-30 12:15:00,14.3,14.32,14.26,14.26,464368.0,9.9462,9.9601,9.9184,9.9184,464368.0
2022-08-30 12:20:00,14.27,14.27,14.22,14.25,639380.0,9.9253,9.9253,9.8906,9.9114,639380.0
2022-08-30 12:25:00,14.24,14.27,14.21,14.25,342551.0,9.9045,9.9253,9.8836,9.9114,342551.0
2022-08-30 12:30:00,14.25,14.26,14.2,14.21,407581.0,9.9114,9.9184,9.8767,9.8836,407581.0
2022-08-30 12:35:00,14.2,14.27,14.19,14.26,562530.0,9.8767,9.9253,9.8697,9.9184,562530.0
2022-08-30 12:40:00,14.27,14.27,14.18,14.19,433750.0,9.9253,9.9253,9.8627,9.8697,433750.0
2022-08-30 12:45:00,14.18,14.22,14.15,14.16,496592.0,9.8627,9.8906,9.8419,9.8488,496592.0
2022-08-30 12:50:00,14.15,14.23,14.15,14.23,449471.0,9.8419,9.8975,9.8419,9.8975,449471.0
2022-08-30 12:55:00,14.22,14.24,14.2,14.2,528032.0,9.8906,9.9045,9.8767,9.8767,528032.0
2022-08-30 13:00:00,14.2,14.21,14.18,14.21,295313.0,9.8767,9.8836,9.8627,9.8836,295313.0
2022-08-30 13:05:00,14.2,14.24,14.19,14.21,246341.0,9.8767,9.9045,9.8697,9.8836,246341.0
2022-08-30 13:10:00,14.21,14.23,14.13,14.14,802156.0,9.8836,9.8975,9.828,9.8349,802156.0
2022-08-30 13:15:00,14.14,14.2,14.13,14.17,398158.0,9.8349,9.8767,9.828,9.8558,398158.0
2022-08-30 13:20:00,14.17,14.21,14.16,14.21,501117.0,9.8558,9.8836,9.8488,9.8836,501117.0
2022-08-30 13:25:00,14.21,14.22,14.16,14.2,657325.0,9.8836,9.8906,9.8488,9.8767,657325.0
2022-08-30 13:30:00,14.2,14.24,14.18,14.2,395922.0,9.8767,9.9045,9.8627,9.8767,395922.0
2022-08-30 13:35:00,14.2,14.21,14.15,14.19,480325.0,9.8767,9.8836,9.8419,9.8697,480325.0
2022-08-30 13:40:00,14.19,14.2,14.13,14.15,479639.0,9.8697,9.8767,9.828,9.8419,479639.0
2022-08-30 13:45:00,14.15,14.25,14.14,14.25,614096.0,9.8419,9.9114,9.8349,9.9114,614096.0
2022-08-30 13:50:00,14.24,14.28,14.23,14.24,462971.0,9.9045,9.9323,9.8975,9.9045,462971.0
2022-08-30 13:55:00,14.24,14.25,14.19,14.23,290082.0,9.9045,9.9114,9.8697,9.8975,290082.0
2022-08-30 14:00:00,14.23,14.26,14.2,14.25,197638.0,9.8975,9.9184,9.8767,9.9114,197638.0
2022-08-30 14:05:00,14.25,14.27,14.23,14.24,224964.0,9.9114,9.9253,9.8975,9.9045,224964.0
2022-08-30 14:10:00,14.24,14.3,14.24,14.28,220747.0,9.9045,9.9462,9.9045,9.9323,220747.0
2022-08-30 14:15:00,14.28,14.31,14.27,14.29,302014.0,9.9323,9.9532,9.9253,9.9393,302014.0
2022-08-30 14:20:00,14.29,14.3,14.23,14.24,266264.0,9.9393,9.9462,9.8975,9.9045,266264.0
2022-08-30 14:25:00,14.24,14.24,14.2,14.21,255193.0,9.9045,9.9045,9.8767,9.8836,255193.0
2022-08-30 14:30:00,14.2,14.24,14.16,14.17,491285.0,9.8767,9.9045,9.8488,9.8558,491285.0
2022-08-30 14:35:00,14.17,14.21,14.15,14.2,240076.0,9.8558,9.8836,9.8419,9.8767,240076.0
2022-08-30 14:40:00,14.21,14.22,14.16,14.16,307391.0,9.8836,9.8906,9.8488,9.8488,307391.0
2022-08-30 14:45:00,14.16,14.18,14.14,14.15,788255.0,9.8488,9.8627,9.8349,9.8419,788255.0
2022-08-30 14:50:00,14.16,14.16,14.12,14.12,1225106.0,9.8488,9.8488,9.821,9.821,1225106.0
2022-08-30 14:55:00,14.13,14.13,14.09,14.1,708959.0,9.828,9.828,9.8001,9.8071,708959.0
2022-08-30 15:00:00,14.11,14.17,14.09,14.15,478196.0,9.8141,9.8558,9.8001,9.8419,478196.0
2022-08-30 15:05:00,14.16,14.22,14.15,14.21,453227.0,9.8488,9.8906,9.8419,9.8836,453227.0
2022-08-30 15:10:00,14.21,14.23,14.19,14.2,316834.0,9.8836,9.8975,9.8697,9.8767,316834.0
2022-08-30 15:15:00,14.2,14.21,14.17,14.19,398443.0,9.8767,9.8836,9.8558,9.8697,398443.0
2022-08-30 15:20:00,14.19,14.22,14.17,14.21,272089.0,9.8697,9.8906,9.8558,9.8836,272089.0
2022-08-30 15:25:00,14.21,14.22,14.19,14.19,281227.0,9.8836,9.8906,9.8697,9.8697,281227.0
2022-08-30 15:30:00,14.19,14.21,14.17,14.2,428063.0,9.8697,9.8836,9.8558,9.8767,428063.0
2022-08-30 15:35:00,14.2,14.24,14.2,14.24,440000.0,9.8767,9.9045,9.8767,9.9045,440000.0
2022-08-30 15:40:00,14.24,14.26,14.23,14.26,672744.0,9.9045,9.9184,9.8975,9.9184,672744.0
2022-08-30 15:45:00,14.26,14.27,14.21,14.21,459286.0,9.9184,9.9253,9.8836,9.8836,459286.0
2022-08-30 15:50:00,14.22,14.25,14.21,14.23,754856.0,9.8906,9.9114,9.8836,9.8975,754856.0
2022-08-30 15:55:00,14.23,14.25,14.22,14.24,1139758.0,9.8975,9.9114,9.8906,9.9045,1139758.0
2022-08-31 09:30:00,13.8,13.84,13.73,13.76,1877221.0,9.5984,9.6263,9.5498,9.5706,1877221.0
2022-08-31 09:35:00,13.76,13.98,13.74,13.98,1009690.0,9.5706,9.7236,9.5567,9.7236,1009690.0
2022-08-31 09:40:00,13.98,14.1,13.95,14.09,899919.0,9.7236,9.8071,9.7028,9.8001,899919.0
2022-08-31 09:45:00,14.1,14.16,14.06,14.07,620996.0,9.8071,9.8488,9.7793,9.7862,620996.0
2022-08-31 09:50:00,14.08,14.18,14.06,14.17,485335.0,9.7932,9.8627,9.7793,9.8558,485335.0
2022-08-31 09:55:00,14.17,14.2,14.11,14.11,303421.0,9.8558,9.8767,9.8141,9.8141,303421.0
2022-08-31 10:00:00,14.11,14.15,14.02,14.03,745069.0,9.8141,9.8419,9.7515,9.7584,745069.0
2022-08-31 10:05:00,14.03,14.13,14.01,14.04,865791.0,9.7584,9.828,9.7445,9.7654,865791.0
2022-08-31 10:10:00,14.05,14.15,14.04,14.12,941138.0,9.7723,9.8419,9.7654,9.821,941138.0
2022-08-31 10:15:00,14.12,14.23,14.07,14.23,443335.0,9.821,9.8975,9.7862,9.8975,443335.0
2022-08-31 10:20:00,14.23,14.23,14.15,14.19,423904.0,9.8975,9.8975,9.8419,9.8697,423904.0
2022-08-31 10:25:00,14.19,14.29,14.18,14.23,489180.0,9.8697,9.9393,9.8627,9.8975,489180.0
2022-08-31 10:30:00,14.23,14.31,14.21,14.22,673351.0,9.8975,9.9532,9.8836,9.8906,673351.0
2022-08-31 10:35:00,14.21,14.25,14.16,14.23,1211658.0,9.8836,9.9114,9.8488,9.8975,1211658.0
2022-08-31 10:40:00,14.23,14.35,14.21,14.29,857987.0,9.8975,9.981,9.8836,9.9393,857987.0
2022-08-31 10:45:00,14.29,14.37,14.29,14.32,470048.0,9.9393,9.9949,9.9393,9.9601,470048.0
2022-08-31 10:50:00,14.32,14.36,14.3,14.33,239384.0,9.9601,9.9879,9.9462,9.9671,239384.0
2022-08-31 10:55:00,14.33,14.36,14.28,14.29,195251.0,9.9671,9.9879,9.9323,9.9393,195251.0
2022-08-31 11:00:00,14.29,14.31,14.22,14.28,272363.0,9.9393,9.9532,9.8906,9.9323,272363.0
2022-08-31 11:05:00,14.27,14.31,14.22,14.31,814159.0,9.9253,9.9532,9.8906,9.9532,814159.0
2022-08-31 11:10:00,14.31,14.37,14.29,14.36,251079.0,9.9532,9.9949,9.9393,9.9879,251079.0
2022-08-31 11:15:00,14.36,14.38,14.32,14.38,295756.0,9.9879,10.0019,9.9601,10.0019,295756.0
2022-08-31 11:20:00,14.39,14.42,14.36,14.38,482240.0,10.0088,10.0297,9.9879,10.0019,482240.0
2022-08-31 11:25:00,14.38,14.39,14.29,14.29,407610.0,10.0019,10.0088,9.9393,9.9393,407610.0
2022-08-31 11:30:00,14.29,14.35,14.28,14.3,615815.0,9.9393,9.981,9.9323,9.9462,615815.0
2022-08-31 11:35:00,14.3,14.36,14.29,14.34,299689.0,9.9462,9.9879,9.9393,9.974,299689.0
2022-08-31 11:40:00,14.34,14.37,14.32,14.36,452629.0,9.974,9.9949,9.9601,9.9879,452629.0
2022-08-31 11:45:00,14.36,14.38,14.3,14.31,282506.0,9.9879,10.0019,9.9462,9.9532,282506.0
2022-08-31 11:50:00,14.31,14.37,14.29,14.37,346500.0,9.9532,9.9949,9.9393,9.9949,346500.0
2022-08-31 11:55:00,14.36,14.43,14.36,14.39,1015854.0,9.9879,10.0366,9.9879,10.0088,1015854.0
2022-08-31 12:00:00,14.39,14.43,14.39,14.42,290234.0,10.0088,10.0366,10.0088,10.0297,290234.0
2022-08-31 12:05:00,14.42,14.43,14.36,14.37,422572.0,10.0297,10.0366,9.9879,9.9949,422572.0
2022-08-31 12:10:00,14.37,14.4,14.35,14.39,266025.0,9.9949,10.0158,9.981,10.0088,266025.0
2022-08-31 12:15:00,14.4,14.45,14.39,14.42,219021.0,10.0158,10.0505,10.0088,10.0297,219021.0
2022-08-31 12:20:00,14.41,14.42,14.35,14.37,235308.0,10.0227,10.0297,9.981,9.9949,235308.0
2022-08-31 12:25:00,14.37,14.41,14.36,14.4,331001.0,9.9949,10.0227,9.9879,10.0158,331001.0
2022-08-31 12:30:00,14.4,14.44,14.39,14.41,163776.0,10.0158,10.0436,10.0088,10.0227,163776.0
2022-08-31 12:35:00,14.41,14.42,14.36,14.39,245888.0,10.0227,10.0297,9.9879,10.0088,245888.0
2022-08-31 12:40:00,14.39,14.4,14.37,14.4,378933.0,10.0088,10.0158,9.9949,10.0158,378933.0
2022-08-31 12:45:00,14.4,14.42,14.39,14.41,453448.0,10.0158,10.0297,10.0088,10.0227,453448.0
2022-08-31 12:50:00,14.41,14.41,14.36,14.4,555690.0,10.0227,10.0227,9.9879,10.0158,555690.0
2022-08-31 12:55:00,14.4,14.4,14.36,14.38,1426357.0,10.0158,10.0158,9.9879,10.0019,1426357.0
2022-08-31 13:00:00,14.38,14.4,14.35,14.36,2637746.0,10.0019,10.0158,9.981,9.9879,2637746.0
2022-08-31 13:05:00,14.35,14.43,14.34,14.39,451126.0,9.981,10.0366,9.974,10.0088,451126.0
2022-08-31 13:10:00,14.39,14.44,14.38,14.42,419226.0,10.0088,10.0436,10.0019,10.0297,419226.0
2022-08-31 13:15:00,14.42,14.43,14.38,14.4,402681.0,10.0297,10.0366,10.0019,10.0158,402681.0
2022-08-31 13:20:00,14.39,14.41,14.37,14.39,298264.0,10.0088,10.0227,9.9949,10.0088,298264.0
2022-08-31 13:25:00,14.38,14.4,14.35,14.39,375546.0,10.0019,10.0158,9.981,10.0088,375546.0
2022-08-31 13:30:00,14.39,14.4,14.38,14.39,268077.0,10.0088,10.0158,10.0019,10.0088,268077.0
2022-08-31 13:35:00,14.39,14.4,14.37,14.38,429890.0,10.0088,10.0158,9.9949,10.0019,429890.0
2022-08-31 13:40:00,14.38,14.39,14.37,14.38,499118.0,10.0019,10.0088,9.9949,10.0019,499118.0
2022-08-31 13:45:00,14.38,14.38,14.36,14.36,366713.0,10.0019,10.0019,9.9879,9.9879,366713.0
2022-08-31 13:50:00,14.37,14.42,14.36,14.42,282826.0,9.9949,10.0297,9.9879,10.0297,282826.0
2022-08-31 13:55:00,14.41,14.43,14.4,14.41,291775.0,10.0227,10.0366,10.0158,10.0227,291775.0
2022-08-31 14:00:00,14.41,14.41,14.37,14.38,391468.0,10.0227,10.0227,9.9949,10.0019,391468.0
2022-08-31 14:05:00,14.39,14.43,14.36,14.41,298752.0,10.0088,10.0366,9.9879,10.0227,298752.0
2022-08-31 14:10:00,14.41,14.44,14.4,14.43,316954.0,10.0227,10.0436,10.0158,10.0366,316954.0
2022-08-31 14:15:00,14.43,14.44,14.39,14.39,232237.0,10.0366,10.0436,10.0088,10.0088,232237.0
2022-08-31 14:20:00,14.4,14.41,14.38,14.4,423089.0,10.0158,10.0227,10.0019,10.0158,423089.0
2022-08-31 14:25:00,14.39,14.41,14.37,14.39,418491.0,10.0088,10.0227,9.9949,10.0088,418491.0
2022-08-31 14:30:00,14.39,14.39,14.35,14.36,850405.0,10.0088,10.0088,9.981,9.9879,850405.0
2022-08-31 14:35:00,14.36,14.36,14.32,14.33,1029557.0,9.9879,9.9879,9.9601,9.9671,1029557.0
2022-08-31 14:40:00,14.33,14.34,14.3,14.32,392510.0,9.9671,9.974,9.9462,9.9601,392510.0
2022-08-31 14:45:00,14.31,14.35,14.31,14.33,209285.0,9.9532,9.981,9.9532,9.9671,209285.0
2022-08-31 14:50:00,14.33,14.37,14.32,14.37,218067.0,9.9671,9.9949,9.9601,9.9949,218067.0
2022-08-31 14:55:00,14.37,14.38,14.35,14.38,223408.0,9.9949,10.0019,9.981,10.0019,223408.0
2022-08-31 15:00:00,14.38,14.39,14.36,14.39,210359.0,10.0019,10.0088,9.9879,10.0088,210359.0
2022-08-31 15:05:00,14.39,14.4,14.36,14.39,189955.0,10.0088,10.0158,9.9879,10.0088,189955.0
2022-08-31 15:10:00,14.39,14.4,14.37,14.37,319135.0,10.0088,10.0158,9.9949,9.9949,319135.0
2022-08-31 15:15:00,14.38,14.41,14.34,14.34,441812.0,10.0019,10.0227,9.974,9.974,441812.0
2022-08-31 15:20:00,14.35,14.35,14.24,14.27,991085.0,9.981,9.981,9.9045,9.9253,991085.0
2022-08-31 15:25:00,14.27,14.29,14.23,14.26,523635.0,9.9253,9.9393,9.8975,9.9184,523635.0
2022-08-31 15:30:00,14.25,14.26,14.23,14.25,451525.0,9.9114,9.9184,9.8975,9.9114,451525.0
2022-08-31 15:35:00,14.24,14.3,14.23,14.29,441733.0,9.9045,9.9462,9.8975,9.9393,441733.0
2022-08-31 15:40:00,14.29,14.31,14.25,14.29,593621.0,9.9393,9.9532,9.9114,9.9393,593621.0
2022-08-31 15:45:00,14.3,14.34,14.29,14.29,659137.0,9.9462,9.974,9.9393,9.9393,659137.0
2022-08-31 15:50:00,14.3,14.32,14.28,14.32,768301.0,9.9462,9.9601,9.9323,9.9601,768301.0
2022-08-31 15:55:00,14.32,14.32,14.28,14.29,1150810.0,9.9601,9.9601,9.9323,9.9393,1150810.0
2022-09-01 09:30:00,14.4,14.42,14.29,14.29,1340536.0,10.0158,10.0297,9.9393,9.9393,1340536.0
2022-09-01 09:35:00,14.3,14.34,14.23,14.33,377095.0,9.9462,9.974,9.8975,9.9671,377095.0
2022-09-01 09:40:00,14.33,14.4,14.32,14.37,278930.0,9.9671,10.0158,9.9601,9.9949,278930.0
2022-09-01 09:45:00,14.36,14.36,14.27,14.28,440161.0,9.9879,9.9879,9.9253,9.9323,440161.0
2022-09-01 09:50:00,14.27,14.3,14.19,14.21,518793.0,9.9253,9.9462,9.8697,9.8836,518793.0
2022-09-01 09:55:00,14.21,14.27,14.2,14.25,272595.0,9.8836,9.9253,9.8767,9.9114,272595.0
2022-09-01 10:00:00,14.24,14.26,14.14,14.15,334561.0,9.9045,9.9184,9.8349,9.8419,334561.0
2022-09-01 10:05:00,14.15,14.16,14.09,14.11,291027.0,9.8419,9.8488,9.8001,9.8141,291027.0
2022-09-01 10:10:00,14.11,14.14,14.06,14.1,551689.0,9.8141,9.8349,9.7793,9.8071,551689.0
2022-09-01 10:15:00,14.11,14.22,14.08,14.2,327325.0,9.8141,9.8906,9.7932,9.8767,327325.0
2022-09-01 10:20:00,14.2,14.3,14.17,14.29,435556.0,9.8767,9.9462,9.8558,9.9393,435556.0
2022-09-01 10:25:00,14.3,14.34,14.23,14.32,642477.0,9.9462,9.974,9.8975,9.9601,642477.0
2022-09-01 10:30:00,14.32,14.32,14.27,14.29,520860.0,9.9601,9.9601,9.9253,9.9393,520860.0
2022-09-01 10:35:00,14.29,14.36,14.25,14.27,389796.0,9.9393,9.9879,9.9114,9.9253,389796.0
2022-09-01 10:40:00,14.27,14.3,14.21,14.23,584807.0,9.9253,9.9462,9.8836,9.8975,584807.0
2022-09-01 10:45:00,14.22,14.24,14.19,14.19,614001.0,9.8906,9.9045,9.8697,9.8697,614001.0
2022-09-01 10:50:00,14.19,14.29,14.18,14.24,644834.0,9.8697,9.9393,9.8627,9.9045,644834.0
2022-09-01 10:55:00,14.24,14.25,14.21,14.22,211206.0,9.9045,9.9114,9.8836,9.8906,211206.0
2022-09-01 11:00:00,14.22,14.25,14.19,14.24,371545.0,9.8906,9.9114,9.8697,9.9045,371545.0
2022-09-01 11:05:00,14.23,14.33,14.23,14.28,384656.0,9.8975,9.9671,9.8975,9.9323,384656.0
2022-09-01 11:10:00,14.29,14.33,14.25,14.31,717066.0,9.9393,9.9671,9.9114,9.9532,717066.0
2022-09-01 11:15:00,14.31,14.33,14.28,14.28,219871.0,9.9532,9.9671,9.9323,9.9323,219871.0
2022-09-01 11:20:00,14.28,14.28,14.23,14.24,191576.0,9.9323,9.9323,9.8975,9.9045,191576.0
2022-09-01 11:25:00,14.23,14.3,14.23,14.28,204882.0,9.8975,9.9462,9.8975,9.9323,204882.0
2022-09-01 11:30:00,14.28,14.3,14.25,14.29,265780.0,9.9323,9.9462,9.9114,9.9393,265780.0
2022-09-01 11:35:00,14.29,14.32,14.25,14.26,291758.0,9.9393,9.9601,9.9114,9.9184,291758.0
2022-09-01 11:40:00,14.26,14.28,14.24,14.25,239272.0,9.9184,9.9323,9.9045,9.9114,239272.0
2022-09-01 11:45:00,14.25,14.28,14.24,14.25,225391.0,9.9114,9.9323,9.9045,9.9114,225391.0
2022-09-01 11:50:00,14.26,14.27,14.22,14.24,119057.0,9.9184,9.9253,9.8906,9.9045,119057.0
2022-09-01 11:55:00,14.25,14.26,14.21,14.25,161991.0,9.9114,9.9184,9.8836,9.9114,161991.0
2022-09-01 12:00:00,14.25,14.3,14.25,14.29,330505.0,9.9114,9.9462,9.9114,9.9393,330505.0
2022-09-01 12:05:00,14.3,14.31,14.27,14.3,222514.0,9.9462,9.9532,9.9253,9.9462,222514.0
2022-09-01 12:10:00,14.3,14.31,14.28,14.3,195109.0,9.9462,9.9532,9.9323,9.9462,195109.0
2022-09-01 12:15:00,14.3,14.32,14.27,14.29,230625.0,9.9462,9.9601,9.9253,9.9393,230625.0
2022-09-01 12:20:00,14.29,14.3,14.26,14.27,192525.0,9.9393,9.9462,9.9184,9.9253,192525.0
2022-09-01 12:25:00,14.27,14.31,14.27,14.29,210618.0,9.9253,9.9532,9.9253,9.9393,210618.0
2022-09-01 12:30:00,14.29,14.3,14.26,14.29,177641.0,9.9393,9.9462,9.9184,9.9393,177641.0
2022-09-01 12:35:00,14.29,14.3,14.23,14.25,183813.0,9.9393,9.9462,9.8975,9.9114,183813.0
2022-09-01 12:40:00,14.24,14.26,14.22,14.24,205732.0,9.9045,9.9184,9.8906,9.9045,205732.0
2022-09-01 12:45:00,14.25,14.28,14.23,14.28,166432.0,9.9114,9.9323,9.8975,9.9323,166432.0
2022-09-01 12:50:00,14.28,14.29,14.25,14.27,163801.0,9.9323,9.9393,9.9114,9.9253,163801.0
2022-09-01 12:55:00,14.26,14.29,14.26,14.26,292577.0,9.9184,9.9393,9.9184,9.9184,292577.0
2022-09-01 13:00:00,14.26,14.28,14.24,14.26,267365.0,9.9184,9.9323,9.9045,9.9184,267365.0
2022-09-01 13:05:00,14.26,14.27,14.23,14.26,248950.0,9.9184,9.9253,9.8975,9.9184,248950.0
2022-09-01 13:10:00,14.26,14.31,14.25,14.29,696188.0,9.9184,9.9532,9.9114,9.9393,696188.0
2022-09-01 13:15:00,14.29,14.33,14.29,14.29,535933.0,9.9393,9.9671,9.9393,9.9393,535933.0
2022-09-01 13:20:00,14.3,14.33,14.29,14.32,759946.0,9.9462,9.9671,9.9393,9.9601,759946.0
2022-09-01 13:25:00,14.33,14.4,14.32,14.39,927766.0,9.9671,10.0158,9.9601,10.0088,927766.0
2022-09-01 13:30:00,14.39,14.41,14.33,14.35,507397.0,10.0088,10.0227,9.9671,9.981,507397.0
2022-09-01 13:35:00,14.35,14.37,14.31,14.35,325903.0,9.981,9.9949,9.9532,9.981,325903.0
2022-09-01 13:40:00,14.36,14.37,14.33,14.36,279992.0,9.9879,9.9949,9.9671,9.9879,279992.0
2022-09-01 13:45:00,14.35,14.36,14.31,14.32,674957.0,9.981,9.9879,9.9532,9.9601,674957.0
2022-09-01 13:50:00,14.32,14.39,14.32,14.38,233625.0,9.9601,10.0088,9.9601,10.0019,233625.0
2022-09-01 13:55:00,14.38,14.42,14.36,14.36,364513.0,10.0019,10.0297,9.9879,9.9879,364513.0
2022-09-01 14:00:00,14.37,14.4,14.34,14.38,155783.0,9.9949,10.0158,9.974,10.0019,155783.0
2022-09-01 14:05:00,14.39,14.41,14.36,14.38,312861.0,10.0088,10.0227,9.9879,10.0019,312861.0
2022-09-01 14:10:00,14.38,14.39,14.34,14.38,172689.0,10.0019,10.0088,9.974,10.0019,172689.0
2022-09-01 14:15:00,14.39,14.45,14.38,14.44,327816.0,10.0088,10.0505,10.0019,10.0436,327816.0
2022-09-01 14:20:00,14.45,14.47,14.43,14.46,265088.0,10.0505,10.0645,10.0366,10.0575,265088.0
2022-09-01 14:25:00,14.46,14.49,14.44,14.48,119996.0,10.0575,10.0784,10.0436,10.0714,119996.0
2022-09-01 14:30:00,14.48,14.5,14.47,14.49,164181.0,10.0714,10.0853,10.0645,10.0784,164181.0
2022-09-01 14:35:00,14.48,14.49,14.46,14.48,135569.0,10.0714,10.0784,10.0575,10.0714,135569.0
2022-09-01 14:40:00,14.48,14.5,14.46,14.46,142213.0,10.0714,10.0853,10.0575,10.0575,142213.0
2022-09-01 14:45:00,14.47,14.49,14.45,14.46,154017.0,10.0645,10.0784,10.0505,10.0575,154017.0
2022-09-01 14:50:00,14.46,14.47,14.44,14.46,182341.0,10.0575,10.0645,10.0436,10.0575,182341.0
2022-09-01 14:55:00,14.46,14.48,14.43,14.44,103887.0,10.0575,10.0714,10.0366,10.0436,103887.0
2022-09-01 15:00:00,14.44,14.46,14.42,14.43,82693.0,10.0436,10.0575,10.0297,10.0366,82693.0
2022-09-01 15:05:00,14.43,14.48,14.42,14.47,82524.0,10.0366,10.0714,10.0297,10.0645,82524.0
2022-09-01 15:10:00,14.46,14.5,14.44,14.5,177165.0,10.0575,10.0853,10.0436,10.0853,177165.0
2022-09-01 15:15:00,14.5,14.5,14.45,14.46,218674.0,10.0853,10.0853,10.0505,10.0575,218674.0
2022-09-01 15:20:00,14.45,14.47,14.43,14.45,140042.0,10.0505,10.0645,10.0366,10.0505,140042.0
2022-09-01 15:25:00,14.45,14.46,14.44,14.44,106307.0,10.0505,10.0575,10.0436,10.0436,106307.0
2022-09-01 15:30:00,14.44,14.45,14.41,14.42,322477.0,10.0436,10.0505,10.0227,10.0297,322477.0
2022-09-01 15:35:00,14.42,14.45,14.41,14.43,185106.0,10.0297,10.0505,10.0227,10.0366,185106.0
2022-09-01 15:40:00,14.43,14.44,14.39,14.41,329404.0,10.0366,10.0436,10.0088,10.0227,329404.0
2022-09-01 15:45:00,14.41,14.43,14.38,14.39,368027.0,10.0227,10.0366,10.0019,10.0088,368027.0
2022-09-01 15:50:00,14.39,14.42,14.38,14.41,420796.0,10.0088,10.0297,10.0019,10.0227,420796.0
2022-09-01 15:55:00,14.41,14.45,14.4,14.44,817258.0,10.0227,10.0505,10.0158,10.0436,817258.0
2022-09-02 09:30:00,14.76,14.87,14.67,14.7,1126715.0,10.2662,10.3427,10.2036,10.2244,1126715.0
2022-09-02 09:35:00,14.69,14.72,14.62,14.66,466135.0,10.2175,10.2383,10.1688,10.1966,466135.0
2022-09-02 09:40:00,14.67,14.72,14.63,14.71,491886.0,10.2036,10.2383,10.1757,10.2314,491886.0
2022-09-02 09:45:00,14.71,14.76,14.66,14.7,364498.0,10.2314,10.2662,10.1966,10.2244,364498.0
2022-09-02 09:50:00,14.7,14.74,14.66,14.67,244199.0,10.2244,10.2522,10.1966,10.2036,244199.0
2022-09-02 09:55:00,14.67,14.68,14.58,14.59,477460.0,10.2036,10.2105,10.141,10.1479,477460.0
2022-09-02 10:00:00,14.58,14.66,14.56,14.65,244022.0,10.141,10.1966,10.127,10.1896,244022.0
2022-09-02 10:05:00,14.65,14.7,14.64,14.64,255570.0,10.1896,10.2244,10.1827,10.1827,255570.0
2022-09-02 10:10:00,14.64,14.75,14.64,14.74,452040.0,10.1827,10.2592,10.1827,10.2522,452040.0
2022-09-02 10:15:00,14.74,14.79,14.73,14.76,264982.0,10.2522,10.287,10.2453,10.2662,264982.0
2022-09-02 10:20:00,14.76,14.82,14.74,14.79,273566.0,10.2662,10.3079,10.2522,10.287,273566.0
2022-09-02 10:25:00,14.79,14.86,14.79,14.85,196571.0,10.287,10.3357,10.287,10.3288,196571.0
2022-09-02 10:30:00,14.85,14.86,14.79,14.83,192793.0,10.3288,10.3357,10.287,10.3148,192793.0
2022-09-02 10:35:00,14.82,14.84,14.81,14.82,137766.0,10.3079,10.3218,10.3009,10.3079,137766.0
2022-09-02 10:40:00,14.82,14.88,14.79,14.79,241957.0,10.3079,10.3496,10.287,10.287,241957.0
2022-09-02 10:45:00,14.79,14.85,14.79,14.83,166073.0,10.287,10.3288,10.287,10.3148,166073.0
2022-09-02 10:50:00,14.83,14.85,14.78,14.78,268043.0,10.3148,10.3288,10.2801,10.2801,268043.0
2022-09-02 10:55:00,14.79,14.81,14.77,14.79,164109.0,10.287,10.3009,10.2731,10.287,164109.0
2022-09-02 11:00:00,14.79,14.8,14.74,14.79,349955.0,10.287,10.294,10.2522,10.287,349955.0
2022-09-02 11:05:00,14.79,14.82,14.73,14.73,426122.0,10.287,10.3079,10.2453,10.2453,426122.0
2022-09-02 11:10:00,14.73,14.74,14.68,14.71,404234.0,10.2453,10.2522,10.2105,10.2314,404234.0
2022-09-02 11:15:00,14.71,14.73,14.68,14.7,282252.0,10.2314,10.2453,10.2105,10.2244,282252.0
2022-09-02 11:20:00,14.7,14.73,14.69,14.71,221404.0,10.2244,10.2453,10.2175,10.2314,221404.0
2022-09-02 11:25:00,14.71,14.72,14.67,14.68,256102.0,10.2314,10.2383,10.2036,10.2105,256102.0
2022-09-02 11:30:00,14.68,14.73,14.67,14.72,527497.0,10.2105,10.2453,10.2036,10.2383,527497.0
2022-09-02 11:35:00,14.73,14.75,14.71,14.74,325764.0,10.2453,10.2592,10.2314,10.2522,325764.0
2022-09-02 11:40:00,14.73,14.74,14.66,14.67,528384.0,10.2453,10.2522,10.1966,10.2036,528384.0
2022-09-02 11:45:00,14.68,14.7,14.66,14.68,360221.0,10.2105,10.2244,10.1966,10.2105,360221.0
2022-09-02 11:50:00,14.69,14.7,14.66,14.66,162772.0,10.2175,10.2244,10.1966,10.1966,162772.0
2022-09-02 11:55:00,14.67,14.72,14.66,14.71,232926.0,10.2036,10.2383,10.1966,10.2314,232926.0
2022-09-02 12:00:00,14.72,14.73,14.67,14.7,369908.0,10.2383,10.2453,10.2036,10.2244,369908.0
2022-09-02 12:05:00,14.7,14.71,14.66,14.67,151784.0,10.2244,10.2314,10.1966,10.2036,151784.0
2022-09-02 12:10:00,14.67,14.67,14.61,14.61,253371.0,10.2036,10.2036,10.1618,10.1618,253371.0
2022-09-02 12:15:00,14.61,14.64,14.6,14.62,202474.0,10.1618,10.1827,10.1549,10.1688,202474.0
2022-09-02 12:20:00,14.61,14.62,14.55,14.58,274399.0,10.1618,10.1688,10.1201,10.141,274399.0
2022-09-02 12:25:00,14.57,14.62,14.57,14.6,179855.0,10.134,10.1688,10.134,10.1549,179855.0
2022-09-02 12:30:00,14.6,14.6,14.53,14.57,198528.0,10.1549,10.1549,10.1062,10.134,198528.0
2022-09-02 12:35:00,14.57,14.61,14.54,14.57,245930.0,10.134,10.1618,10.1131,10.134,245930.0
2022-09-02 12:40:00,14.57,14.58,14.52,14.54,173103.0,10.134,10.141,10.0992,10.1131,173103.0
2022-09-02 12:45:00,14.54,14.58,14.52,14.57,206765.0,10.1131,10.141,10.0992,10.134,206765.0
2022-09-02 12:50:00,14.57,14.58,14.5,14.54,199776.0,10.134,10.141,10.0853,10.1131,199776.0
2022-09-02 12:55:00,14.53,14.55,14.49,14.5,113545.0,10.1062,10.1201,10.0784,10.0853,113545.0
2022-09-02 13:00:00,14.49,14.5,14.45,14.48,380769.0,10.0784,10.0853,10.0505,10.0714,380769.0
2022-09-02 13:05:00,14.47,14.51,14.46,14.49,463812.0,10.0645,10.0923,10.0575,10.0784,463812.0
2022-09-02 13:10:00,14.49,14.53,14.48,14.51,411706.0,10.0784,10.1062,10.0714,10.0923,411706.0
2022-09-02 13:15:00,14.51,14.55,14.49,14.54,211099.0,10.0923,10.1201,10.0784,10.1131,211099.0
2022-09-02 13:20:00,14.53,14.53,14.42,14.43,254353.0,10.1062,10.1062,10.0297,10.0366,254353.0
2022-09-02 13:25:00,14.42,14.45,14.4,14.43,178252.0,10.0297,10.0505,10.0158,10.0366,178252.0
2022-09-02 13:30:00,14.42,14.46,14.4,14.43,192458.0,10.0297,10.0575,10.0158,10.0366,192458.0
2022-09-02 13:35:00,14.44,14.46,14.41,14.42,238607.0,10.0436,10.0575,10.0227,10.0297,238607.0
2022-09-02 13:40:00,14.41,14.46,14.4,14.44,331909.0,10.0227,10.0575,10.0158,10.0436,331909.0
2022-09-02 13:45:00,14.44,14.45,14.38,14.39,615366.0,10.0436,10.0505,10.0019,10.0088,615366.0
2022-09-02 13:50:00,14.39,14.42,14.35,14.4,386407.0,10.0088,10.0297,9.981,10.0158,386407.0
2022-09-02 13:55:00,14.4,14.4,14.35,14.36,252798.0,10.0158,10.0158,9.981,9.9879,252798.0
2022-09-02 14:00:00,14.36,14.42,14.35,14.42,199803.0,9.9879,10.0297,9.981,10.0297,199803.0
2022-09-02 14:05:00,14.42,14.44,14.39,14.42,292397.0,10.0297,10.0436,10.0088,10.0297,292397.0
2022-09-02 14:10:00,14.43,14.45,14.38,14.43,189942.0,10.0366,10.0505,10.0019,10.0366,189942.0
2022-09-02 14:15:00,14.44,14.5,14.43,14.5,282206.0,10.0436,10.0853,10.0366,10.0853,282206.0
2022-09-02 14:20:00,14.5,14.52,14.49,14.51,267729.0,10.0853,10.0992,10.0784,10.0923,267729.0
2022-09-02 14:25:00,14.51,14.52,14.46,14.48,369654.0,10.0923,10.0992,10.0575,10.0714,369654.0
2022-09-02 14:30:00,14.47,14.48,14.45,14.47,371077.0,10.0645,10.0714,10.0505,10.0645,371077.0
2022-09-02 14:35:00,14.47,14.49,14.44,14.46,437867.0,10.0645,10.0784,10.0436,10.0575,437867.0
2022-09-02 14:40:00,14.46,14.5,14.44,14.49,182201.0,10.0575,10.0853,10.0436,10.0784,182201.0
2022-09-02 14:45:00,14.49,14.5,14.45,14.47,315728.0,10.0784,10.0853,10.0505,10.0645,315728.0
2022-09-02 14:50:00,14.47,14.48,14.44,14.45,268119.0,10.0645,10.0714,10.0436,10.0505,268119.0
2022-09-02 14:55:00,14.44,14.45,14.41,14.42,183854.0,10.0436,10.0505,10.0227,10.0297,183854.0
2022-09-02 15:00:00,14.42,14.48,14.4,14.46,233037.0,10.0297,10.0714,10.0158,10.0575,233037.0
2022-09-02 15:05:00,14.46,14.5,14.46,14.49,207262.0,10.0575,10.0853,10.0575,10.0784,207262.0
2022-09-02 15:10:00,14.5,14.51,14.46,14.47,309546.0,10.0853,10.0923,10.0575,10.0645,309546.0
2022-09-02 15:15:00,14.46,14.48,14.44,14.45,307501.0,10.0575,10.0714,10.0436,10.0505,307501.0
2022-09-02 15:20:00,14.45,14.47,14.39,14.41,300043.0,10.0505,10.0645,10.0088,10.0227,300043.0
2022-09-02 15:25:00,14.4,14.44,14.39,14.43,327085.0,10.0158,10.0436,10.0088,10.0366,327085.0
2022-09-02 15:30:00,14.43,14.45,14.42,14.43,305087.0,10.0366,10.0505,10.0297,10.0366,305087.0
2022-09-02 15:35:00,14.42,14.43,14.36,14.37,442238.0,10.0297,10.0366,9.9879,9.9949,442238.0
2022-09-02 15:40:00,14.37,14.39,14.36,14.38,322307.0,9.9949,10.0088,9.9879,10.0019,322307.0
2022-09-02 15:45:00,14.37,14.39,14.36,14.37,460462.0,9.9949,10.0088,9.9879,9.9949,460462.0
2022-09-02 15:50:00,14.37,14.43,14.36,14.43,811228.0,9.9949,10.0366,9.9879,10.0366,811228.0
2022-09-02 15:55:00,14.42,14.45,14.41,14.44,570548.0,10.0297,10.0505,10.0227,10.0436,570548.0
2022-09-06 09:30:00,13.9,13.93,13.63,13.65,1640201.0,9.668,9.6889,9.4802,9.4941,1640201.0
2022-09-06 09:35:00,13.66,13.78,13.64,13.76,865754.0,9.5011,9.5845,9.4872,9.5706,865754.0
2022-09-06 09:40:00,13.76,13.79,13.69,13.77,727677.0,9.5706,9.5915,9.5219,9.5776,727677.0
2022-09-06 09:45:00,13.76,13.79,13.68,13.74,1020628.0,9.5706,9.5915,9.515,9.5567,1020628.0
2022-09-06 09:50:00,13.74,13.75,13.67,13.68,939888.0,9.5567,9.5637,9.508,9.515,939888.0
2022-09-06 09:55:00,13.68,13.69,13.61,13.65,829391.0,9.515,9.5219,9.4663,9.4941,829391.0
2022-09-06 10:00:00,13.65,13.65,13.55,13.57,825995.0,9.4941,9.4941,9.4246,9.4385,825995.0
2022-09-06 10:05:00,13.57,13.67,13.56,13.63,476123.0,9.4385,9.508,9.4315,9.4802,476123.0
2022-09-06 10:10:00,13.62,13.65,13.59,13.65,456913.0,9.4732,9.4941,9.4524,9.4941,456913.0
2022-09-06 10:15:00,13.64,13.66,13.55,13.62,534347.0,9.4872,9.5011,9.4246,9.4732,534347.0
2022-09-06 10:20:00,13.61,13.64,13.58,13.64,494913.0,9.4663,9.4872,9.4454,9.4872,494913.0
2022-09-06 10:25:00,13.64,13.73,13.64,13.69,683900.0,9.4872,9.5498,9.4872,9.5219,683900.0
2022-09-06 10:30:00,13.68,13.72,13.64,13.71,398796.0,9.515,9.5428,9.4872,9.5358,398796.0
2022-09-06 10:35:00,13.71,13.75,13.67,13.74,370243.0,9.5358,9.5637,9.508,9.5567,370243.0
2022-09-06 10:40:00,13.75,13.78,13.66,13.69,441349.0,9.5637,9.5845,9.5011,9.5219,441349.0
2022-09-06 10:45:00,13.68,13.76,13.67,13.74,393760.0,9.515,9.5706,9.508,9.5567,393760.0
2022-09-06 10:50:00,13.74,13.79,13.72,13.75,349666.0,9.5567,9.5915,9.5428,9.5637,349666.0
2022-09-06 10:55:00,13.75,13.76,13.68,13.69,549983.0,9.5637,9.5706,9.515,9.5219,549983.0
2022-09-06 11:00:00,13.69,13.74,13.62,13.71,428457.0,9.5219,9.5567,9.4732,9.5358,428457.0
2022-09-06 11:05:00,13.71,13.78,13.68,13.75,351553.0,9.5358,9.5845,9.515,9.5637,351553.0
2022-09-06 11:10:00,13.76,13.76,13.7,13.73,401789.0,9.5706,9.5706,9.5289,9.5498,401789.0
2022-09-06 11:15:00,13.73,13.74,13.7,13.72,202780.0,9.5498,9.5567,9.5289,9.5428,202780.0
2022-09-06 11:20:00,13.71,13.72,13.66,13.67,322998.0,9.5358,9.5428,9.5011,9.508,322998.0
2022-09-06 11:25:00,13.67,13.7,13.62,13.69,341842.0,9.508,9.5289,9.4732,9.5219,341842.0
2022-09-06 11:30:00,13.7,13.78,13.69,13.76,518092.0,9.5289,9.5845,9.5219,9.5706,518092.0
2022-09-06 11:35:00,13.76,13.77,13.7,13.71,372005.0,9.5706,9.5776,9.5289,9.5358,372005.0
2022-09-06 11:40:00,13.7,13.74,13.69,13.71,219072.0,9.5289,9.5567,9.5219,9.5358,219072.0
2022-09-06 11:45:00,13.71,13.74,13.71,13.73,357951.0,9.5358,9.5567,9.5358,9.5498,357951.0
2022-09-06 11:50:00,13.74,13.76,13.73,13.75,132791.0,9.5567,9.5706,9.5498,9.5637,132791.0
2022-09-06 11:55:00,13.75,13.78,13.73,13.77,228242.0,9.5637,9.5845,9.5498,9.5776,228242.0
2022-09-06 12:00:00,13.76,13.78,13.75,13.76,233592.0,9.5706,9.5845,9.5637,9.5706,233592.0
2022-09-06 12:05:00,13.76,13.77,13.71,13.72,205072.0,9.5706,9.5776,9.5358,9.5428,205072.0
2022-09-06 12:10:00,13.72,13.76,13.71,13.75,246488.0,9.5428,9.5706,9.5358,9.5637,246488.0
2022-09-06 12:15:00,13.75,13.76,13.72,13.75,270034.0,9.5637,9.5706,9.5428,9.5637,270034.0
2022-09-06 12:20:00,13.75,13.79,13.74,13.76,196301.0,9.5637,9.5915,9.5567,9.5706,196301.0
2022-09-06 12:25:00,13.76,13.82,13.74,13.79,189876.0,9.5706,9.6123,9.5567,9.5915,189876.0
2022-09-06 12:30:00,13.79,13.82,13.76,13.77,178904.0,9.5915,9.6123,9.5706,9.5776,178904.0
2022-09-06 12:35:00,13.77,13.8,13.76,13.79,83000.0,9.5776,9.5984,9.5706,9.5915,83000.0
2022-09-06 12:40:00,13.79,13.85,13.78,13.85,225608.0,9.5915,9.6332,9.5845,9.6332,225608.0
2022-09-06 12:45:00,13.85,13.86,13.82,13.84,240303.0,9.6332,9.6402,9.6123,9.6263,240303.0
2022-09-06 12:50:00,13.84,13.85,13.78,13.81,217934.0,9.6263,9.6332,9.5845,9.6054,217934.0
2022-09-06 12:55:00,13.81,13.82,13.78,13.78,173610.0,9.6054,9.6123,9.5845,9.5845,173610.0
2022-09-06 13:00:00,13.78,13.79,13.74,13.77,184157.0,9.5845,9.5915,9.5567,9.5776,184157.0
2022-09-06 13:05:00,13.77,13.77,13.71,13.72,224297.0,9.5776,9.5776,9.5358,9.5428,224297.0
2022-09-06 13:10:00,13.72,13.73,13.68,13.68,216920.0,9.5428,9.5498,9.515,9.515,216920.0
2022-09-06 13:15:00,13.68,13.7,13.67,13.68,692045.0,9.515,9.5289,9.508,9.515,692045.0
2022-09-06 13:20:00,13.68,13.7,13.66,13.66,174824.0,9.515,9.5289,9.5011,9.5011,174824.0
2022-09-06 13:25:00,13.66,13.68,13.65,13.67,158957.0,9.5011,9.515,9.4941,9.508,158957.0
2022-09-06 13:30:00,13.67,13.7,13.67,13.69,125182.0,9.508,9.5289,9.508,9.5219,125182.0
2022-09-06 13:35:00,13.69,13.69,13.65,13.67,129809.0,9.5219,9.5219,9.4941,9.508,129809.0
2022-09-06 13:40:00,13.66,13.67,13.63,13.65,77917.0,9.5011,9.508,9.4802,9.4941,77917.0
2022-09-06 13:45:00,13.65,13.65,13.62,13.63,87322.0,9.4941,9.4941,9.4732,9.4802,87322.0
2022-09-06 13:50:00,13.63,13.64,13.58,13.61,242251.0,9.4802,9.4872,9.4454,9.4663,242251.0
2022-09-06 13:55:00,13.61,13.64,13.6,13.63,128025.0,9.4663,9.4872,9.4593,9.4802,128025.0
2022-09-06 14:00:00,13.63,13.66,13.62,13.65,256705.0,9.4802,9.5011,9.4732,9.4941,256705.0
2022-09-06 14:05:00,13.65,13.73,13.64,13.72,184951.0,9.4941,9.5498,9.4872,9.5428,184951.0
2022-09-06 14:10:00,13.71,13.77,13.7,13.72,387738.0,9.5358,9.5776,9.5289,9.5428,387738.0
2022-09-06 14:15:00,13.73,13.76,13.7,13.73,250910.0,9.5498,9.5706,9.5289,9.5498,250910.0
2022-09-06 14:20:00,13.73,13.75,13.71,13.73,248461.0,9.5498,9.5637,9.5358,9.5498,248461.0
2022-09-06 14:25:00,13.73,13.74,13.69,13.71,218126.0,9.5498,9.5567,9.5219,9.5358,218126.0
2022-09-06 14:30:00,13.71,13.75,13.69,13.74,382896.0,9.5358,9.5637,9.5219,9.5567,382896.0
2022-09-06 14:35:00,13.74,13.78,13.72,13.77,404074.0,9.5567,9.5845,9.5428,9.5776,404074.0
2022-09-06 14:40:00,13.76,13.77,13.73,13.76,304472.0,9.5706,9.5776,9.5498,9.5706,304472.0
2022-09-06 14:45:00,13.76,13.78,13.75,13.77,357300.0,9.5706,9.5845,9.5637,9.5776,357300.0
2022-09-06 14:50:00,13.77,13.77,13.72,13.75,210945.0,9.5776,9.5776,9.5428,9.5637,210945.0
2022-09-06 14:55:00,13.75,13.75,13.7,13.71,278644.0,9.5637,9.5637,9.5289,9.5358,278644.0
2022-09-06 15:00:00,13.72,13.74,13.71,13.72,141949.0,9.5428,9.5567,9.5358,9.5428,141949.0
2022-09-06 15:05:00,13.72,13.76,13.72,13.76,194747.0,9.5428,9.5706,9.5428,9.5706,194747.0
2022-09-06 15:10:00,13.75,13.76,13.74,13.75,321936.0,9.5637,9.5706,9.5567,9.5637,321936.0
2022-09-06 15:15:00,13.75,13.76,13.71,13.73,119991.0,9.5637,9.5706,9.5358,9.5498,119991.0
2022-09-06 15:20:00,13.72,13.73,13.69,13.73,269053.0,9.5428,9.5498,9.5219,9.5498,269053.0
2022-09-06 15:25:00,13.73,13.74,13.71,13.73,170397.0,9.5498,9.5567,9.5358,9.5498,170397.0
2022-09-06 15:30:00,13.72,13.74,13.7,13.73,308366.0,9.5428,9.5567,9.5289,9.5498,308366.0
2022-09-06 15:35:00,13.74,13.75,13.72,13.72,170826.0,9.5567,9.5637,9.5428,9.5428,170826.0
2022-09-06 15:40:00,13.72,13.78,13.72,13.78,308820.0,9.5428,9.5845,9.5428,9.5845,308820.0
2022-09-06 15:45:00,13.78,13.78,13.73,13.74,482346.0,9.5845,9.5845,9.5498,9.5567,482346.0
2022-09-06 15:50:00,13.74,13.75,13.72,13.74,620453.0,9.5567,9.5637,9.5428,9.5567,620453.0
2022-09-06 15:55:00,13.75,13.75,13.73,13.74,758451.0,9.5637,9.5637,9.5498,9.5567,758451.0
2022-09-07 09:30:00,13.51,13.56,13.44,13.54,768814.0,9.3967,9.4315,9.348,9.4176,768814.0
2022-09-07 09:35:00,13.54,13.59,13.47,13.54,779579.0,9.4176,9.4524,9.3689,9.4176,779579.0
2022-09-07 09:40:00,13.53,13.59,13.49,13.57,316401.0,9.4106,9.4524,9.3828,9.4385,316401.0
2022-09-07 09:45:00,13.57,13.6,13.5,13.5,283018.0,9.4385,9.4593,9.3898,9.3898,283018.0
2022-09-07 09:50:00,13.5,13.52,13.43,13.5,403872.0,9.3898,9.4037,9.3411,9.3898,403872.0
2022-09-07 09:55:00,13.5,13.52,13.45,13.48,438166.0,9.3898,9.4037,9.355,9.3759,438166.0
2022-09-07 10:00:00,13.49,13.52,13.44,13.5,554869.0,9.3828,9.4037,9.348,9.3898,554869.0
2022-09-07 10:05:00,13.51,13.58,13.49,13.56,141553.0,9.3967,9.4454,9.3828,9.4315,141553.0
2022-09-07 10:10:00,13.57,13.62,13.5,13.5,400026.0,9.4385,9.4732,9.3898,9.3898,400026.0
2022-09-07 10:15:00,13.51,13.55,13.49,13.52,462140.0,9.3967,9.4246,9.3828,9.4037,462140.0
2022-09-07 10:20:00,13.51,13.56,13.5,13.53,350294.0,9.3967,9.4315,9.3898,9.4106,350294.0
2022-09-07 10:25:00,13.53,13.59,13.52,13.59,182100.0,9.4106,9.4524,9.4037,9.4524,182100.0
2022-09-07 10:30:00,13.6,13.72,13.59,13.71,299411.0,9.4593,9.5428,9.4524,9.5358,299411.0
2022-09-07 10:35:00,13.71,13.73,13.67,13.7,340438.0,9.5358,9.5498,9.508,9.5289,340438.0
2022-09-07 10:40:00,13.69,13.75,13.69,13.71,492321.0,9.5219,9.5637,9.5219,9.5358,492321.0
2022-09-07 10:45:00,13.71,13.74,13.68,13.7,269791.0,9.5358,9.5567,9.515,9.5289,269791.0
2022-09-07 10:50:00,13.69,13.74,13.69,13.73,140497.0,9.5219,9.5567,9.5219,9.5498,140497.0
2022-09-07 10:55:00,13.72,13.74,13.7,13.71,275417.0,9.5428,9.5567,9.5289,9.5358,275417.0
2022-09-07 11:00:00,13.71,13.75,13.69,13.73,335379.0,9.5358,9.5637,9.5219,9.5498,335379.0
2022-09-07 11:05:00,13.73,13.74,13.7,13.73,230790.0,9.5498,9.5567,9.5289,9.5498,230790.0
2022-09-07 11:10:00,13.73,13.77,13.72,13.77,245534.0,9.5498,9.5776,9.5428,9.5776,245534.0
2022-09-07 11:15:00,13.77,13.79,13.75,13.77,132542.0,9.5776,9.5915,9.5637,9.5776,132542.0
2022-09-07 11:20:00,13.77,13.78,13.75,13.76,464577.0,9.5776,9.5845,9.5637,9.5706,464577.0
2022-09-07 11:25:00,13.75,13.77,13.74,13.74,335506.0,9.5637,9.5776,9.5567,9.5567,335506.0
2022-09-07 11:30:00,13.74,13.75,13.7,13.72,406325.0,9.5567,9.5637,9.5289,9.5428,406325.0
2022-09-07 11:35:00,13.73,13.76,13.72,13.75,189477.0,9.5498,9.5706,9.5428,9.5637,189477.0
2022-09-07 11:40:00,13.76,13.8,13.75,13.78,145912.0,9.5706,9.5984,9.5637,9.5845,145912.0
2022-09-07 11:45:00,13.78,13.81,13.77,13.8,185693.0,9.5845,9.6054,9.5776,9.5984,185693.0
2022-09-07 11:50:00,13.79,13.8,13.77,13.78,63162.0,9.5915,9.5984,9.5776,9.5845,63162.0
2022-09-07 11:55:00,13.78,13.8,13.76,13.8,243453.0,9.5845,9.5984,9.5706,9.5984,243453.0
2022-09-07 12:00:00,13.79,13.81,13.78,13.8,95090.0,9.5915,9.6054,9.5845,9.5984,95090.0
2022-09-07 12:05:00,13.81,13.84,13.79,13.83,242940.0,9.6054,9.6263,9.5915,9.6193,242940.0
2022-09-07 12:10:00,13.84,13.84,13.79,13.81,164555.0,9.6263,9.6263,9.5915,9.6054,164555.0
2022-09-07 12:15:00,13.82,13.82,13.78,13.79,163591.0,9.6123,9.6123,9.5845,9.5915,163591.0
2022-09-07 12:20:00,13.78,13.78,13.73,13.73,270947.0,9.5845,9.5845,9.5498,9.5498,270947.0
2022-09-07 12:25:00,13.73,13.77,13.72,13.77,160503.0,9.5498,9.5776,9.5428,9.5776,160503.0
2022-09-07 12:30:00,13.77,13.78,13.75,13.77,129263.0,9.5776,9.5845,9.5637,9.5776,129263.0
2022-09-07 12:35:00,13.77,13.79,13.76,13.77,189681.0,9.5776,9.5915,9.5706,9.5776,189681.0
2022-09-07 12:40:00,13.77,13.79,13.75,13.77,308933.0,9.5776,9.5915,9.5637,9.5776,308933.0
2022-09-07 12:45:00,13.77,13.78,13.75,13.76,62552.0,9.5776,9.5845,9.5637,9.5706,62552.0
2022-09-07 12:50:00,13.75,13.77,13.75,13.77,59694.0,9.5637,9.5776,9.5637,9.5776,59694.0
2022-09-07 12:55:00,13.77,13.79,13.76,13.77,99195.0,9.5776,9.5915,9.5706,9.5776,99195.0
2022-09-07 13:00:00,13.77,13.78,13.75,13.76,292550.0,9.5776,9.5845,9.5637,9.5706,292550.0
2022-09-07 13:05:00,13.76,13.77,13.73,13.74,343882.0,9.5706,9.5776,9.5498,9.5567,343882.0
2022-09-07 13:10:00,13.74,13.79,13.72,13.79,234053.0,9.5567,9.5915,9.5428,9.5915,234053.0
2022-09-07 13:15:00,13.79,13.79,13.74,13.79,322162.0,9.5915,9.5915,9.5567,9.5915,322162.0
2022-09-07 13:20:00,13.78,13.8,13.77,13.78,101316.0,9.5845,9.5984,9.5776,9.5845,101316.0
2022-09-07 13:25:00,13.78,13.78,13.74,13.77,251568.0,9.5845,9.5845,9.5567,9.5776,251568.0
2022-09-07 13:30:00,13.77,13.8,13.76,13.79,148269.0,9.5776,9.5984,9.5706,9.5915,148269.0
2022-09-07 13:35:00,13.79,13.8,13.78,13.8,394252.0,9.5915,9.5984,9.5845,9.5984,394252.0
2022-09-07 13:40:00,13.8,13.81,13.79,13.8,174438.0,9.5984,9.6054,9.5915,9.5984,174438.0
2022-09-07 13:45:00,13.8,13.81,13.77,13.79,112937.0,9.5984,9.6054,9.5776,9.5915,112937.0
2022-09-07 13:50:00,13.79,13.8,13.78,13.79,68648.0,9.5915,9.5984,9.5845,9.5915,68648.0
2022-09-07 13:55:00,13.79,13.85,13.76,13.83,397149.0,9.5915,9.6332,9.5706,9.6193,397149.0
2022-09-07 14:00:00,13.83,13.85,13.81,13.85,211671.0,9.6193,9.6332,9.6054,9.6332,211671.0
2022-09-07 14:05:00,13.85,13.85,13.83,13.84,56858.0,9.6332,9.6332,9.6193,9.6263,56858.0
2022-09-07 14:10:00,13.85,13.87,13.84,13.87,97525.0,9.6332,9.6471,9.6263,9.6471,97525.0
2022-09-07 14:15:00,13.87,13.87,13.84,13.84,188913.0,9.6471,9.6471,9.6263,9.6263,188913.0
2022-09-07 14:20:00,13.85,13.85,13.81,13.82,54197.0,9.6332,9.6332,9.6054,9.6123,54197.0
2022-09-07 14:25:00,13.82,13.82,13.8,13.82,112670.0,9.6123,9.6123,9.5984,9.6123,112670.0
2022-09-07 14:30:00,13.82,13.83,13.79,13.8,240452.0,9.6123,9.6193,9.5915,9.5984,240452.0
2022-09-07 14:35:00,13.81,13.81,13.78,13.79,206706.0,9.6054,9.6054,9.5845,9.5915,206706.0
2022-09-07 14:40:00,13.8,13.8,13.79,13.8,20742.0,9.5984,9.5984,9.5915,9.5984,20742.0
2022-09-07 14:45:00,13.8,13.83,13.8,13.81,355584.0,9.5984,9.6193,9.5984,9.6054,355584.0
2022-09-07 14:50:00,13.82,13.85,13.81,13.85,125739.0,9.6123,9.6332,9.6054,9.6332,125739.0
2022-09-07 14:55:00,13.85,13.85,13.84,13.85,33065.0,9.6332,9.6332,9.6263,9.6332,33065.0
2022-09-07 15:00:00,13.85,13.86,13.82,13.85,253562.0,9.6332,9.6402,9.6123,9.6332,253562.0
2022-09-07 15:05:00,13.85,13.86,13.83,13.84,209728.0,9.6332,9.6402,9.6193,9.6263,209728.0
2022-09-07 15:10:00,13.84,13.85,13.83,13.84,157169.0,9.6263,9.6332,9.6193,9.6263,157169.0
2022-09-07 15:15:00,13.85,13.87,13.83,13.85,201499.0,9.6332,9.6471,9.6193,9.6332,201499.0
2022-09-07 15:20:00,13.85,13.87,13.84,13.86,141672.0,9.6332,9.6471,9.6263,9.6402,141672.0
2022-09-07 15:25:00,13.87,13.9,13.86,13.9,342663.0,9.6471,9.668,9.6402,9.668,342663.0
2022-09-07 15:30:00,13.9,13.91,13.88,13.9,604014.0,9.668,9.6749,9.6541,9.668,604014.0
2022-09-07 15:35:00,13.9,13.9,13.83,13.85,410461.0,9.668,9.668,9.6193,9.6332,410461.0
2022-09-07 15:40:00,13.85,13.87,13.84,13.86,138202.0,9.6332,9.6471,9.6263,9.6402,138202.0
2022-09-07 15:45:00,13.87,13.88,13.85,13.87,387956.0,9.6471,9.6541,9.6332,9.6471,387956.0
2022-09-07 15:50:00,13.87,13.87,13.8,13.81,534469.0,9.6471,9.6471,9.5984,9.6054,534469.0
2022-09-07 15:55:00,13.81,13.82,13.76,13.77,1352545.0,9.6054,9.6123,9.5706,9.5776,1352545.0
2022-09-08 09:30:00,13.78,13.87,13.77,13.85,478556.0,9.5845,9.6471,9.5776,9.6332,478556.0
2022-09-08 09:35:00,13.85,13.9,13.82,13.87,233396.0,9.6332,9.668,9.6123,9.6471,233396.0
2022-09-08 09:40:00,13.87,13.89,13.81,13.88,266812.0,9.6471,9.661,9.6054,9.6541,266812.0
2022-09-08 09:45:00,13.88,14.01,13.81,13.99,346335.0,9.6541,9.7445,9.6054,9.7306,346335.0
2022-09-08 09:50:00,13.99,14.01,13.94,13.97,238445.0,9.7306,9.7445,9.6958,9.7167,238445.0
2022-09-08 09:55:00,13.97,14.06,13.96,14.03,154263.0,9.7167,9.7793,9.7097,9.7584,154263.0
2022-09-08 10:00:00,14.03,14.03,13.96,13.96,424300.0,9.7584,9.7584,9.7097,9.7097,424300.0
2022-09-08 10:05:00,13.96,13.98,13.89,13.92,198038.0,9.7097,9.7236,9.661,9.6819,198038.0
2022-09-08 10:10:00,13.91,13.94,13.85,13.87,156657.0,9.6749,9.6958,9.6332,9.6471,156657.0
2022-09-08 10:15:00,13.86,13.9,13.84,13.88,175380.0,9.6402,9.668,9.6263,9.6541,175380.0
2022-09-08 10:20:00,13.88,13.92,13.82,13.84,209288.0,9.6541,9.6819,9.6123,9.6263,209288.0
2022-09-08 10:25:00,13.84,13.86,13.79,13.86,163477.0,9.6263,9.6402,9.5915,9.6402,163477.0
2022-09-08 10:30:00,13.85,13.89,13.82,13.85,320710.0,9.6332,9.661,9.6123,9.6332,320710.0
2022-09-08 10:35:00,13.84,13.85,13.78,13.79,190100.0,9.6263,9.6332,9.5845,9.5915,190100.0
2022-09-08 10:40:00,13.79,13.82,13.78,13.79,89788.0,9.5915,9.6123,9.5845,9.5915,89788.0
2022-09-08 10:45:00,13.79,13.81,13.76,13.77,180201.0,9.5915,9.6054,9.5706,9.5776,180201.0
2022-09-08 10:50:00,13.77,13.83,13.74,13.8,140027.0,9.5776,9.6193,9.5567,9.5984,140027.0
2022-09-08 10:55:00,13.79,13.82,13.77,13.79,148527.0,9.5915,9.6123,9.5776,9.5915,148527.0
2022-09-08 11:00:00,13.78,13.78,13.73,13.77,259925.0,9.5845,9.5845,9.5498,9.5776,259925.0
2022-09-08 11:05:00,13.77,13.82,13.76,13.79,101056.0,9.5776,9.6123,9.5706,9.5915,101056.0
2022-09-08 11:10:00,13.79,13.8,13.76,13.79,137083.0,9.5915,9.5984,9.5706,9.5915,137083.0
2022-09-08 11:15:00,13.79,13.79,13.76,13.79,138425.0,9.5915,9.5915,9.5706,9.5915,138425.0
2022-09-08 11:20:00,13.78,13.79,13.72,13.73,157857.0,9.5845,9.5915,9.5428,9.5498,157857.0
2022-09-08 11:25:00,13.73,13.74,13.7,13.72,187197.0,9.5498,9.5567,9.5289,9.5428,187197.0
2022-09-08 11:30:00,13.72,13.76,13.69,13.76,231264.0,9.5428,9.5706,9.5219,9.5706,231264.0
2022-09-08 11:35:00,13.75,13.77,13.71,13.72,206031.0,9.5637,9.5776,9.5358,9.5428,206031.0
2022-09-08 11:40:00,13.72,13.72,13.69,13.69,333414.0,9.5428,9.5428,9.5219,9.5219,333414.0
2022-09-08 11:45:00,13.7,13.71,13.67,13.67,131087.0,9.5289,9.5358,9.508,9.508,131087.0
2022-09-08 11:50:00,13.67,13.7,13.64,13.69,102818.0,9.508,9.5289,9.4872,9.5219,102818.0
2022-09-08 11:55:00,13.69,13.7,13.67,13.67,84281.0,9.5219,9.5289,9.508,9.508,84281.0
2022-09-08 12:00:00,13.68,13.68,13.6,13.61,221826.0,9.515,9.515,9.4593,9.4663,221826.0
2022-09-08 12:05:00,13.61,13.61,13.56,13.59,260478.0,9.4663,9.4663,9.4315,9.4524,260478.0
2022-09-08 12:10:00,13.59,13.6,13.55,13.55,272301.0,9.4524,9.4593,9.4246,9.4246,272301.0
2022-09-08 12:15:00,13.56,13.59,13.54,13.55,286881.0,9.4315,9.4524,9.4176,9.4246,286881.0
2022-09-08 12:20:00,13.54,13.55,13.48,13.52,489854.0,9.4176,9.4246,9.3759,9.4037,489854.0
2022-09-08 12:25:00,13.52,13.55,13.51,13.54,236217.0,9.4037,9.4246,9.3967,9.4176,236217.0
2022-09-08 12:30:00,13.54,13.58,13.53,13.55,202744.0,9.4176,9.4454,9.4106,9.4246,202744.0
2022-09-08 12:35:00,13.55,13.6,13.54,13.59,164298.0,9.4246,9.4593,9.4176,9.4524,164298.0
2022-09-08 12:40:00,13.59,13.65,13.57,13.63,237290.0,9.4524,9.4941,9.4385,9.4802,237290.0
2022-09-08 12:45:00,13.63,13.65,13.61,13.65,206812.0,9.4802,9.4941,9.4663,9.4941,206812.0
2022-09-08 12:50:00,13.65,13.67,13.63,13.66,185614.0,9.4941,9.508,9.4802,9.5011,185614.0
2022-09-08 12:55:00,13.66,13.67,13.63,13.63,248002.0,9.5011,9.508,9.4802,9.4802,248002.0
2022-09-08 13:00:00,13.64,13.66,13.61,13.62,288501.0,9.4872,9.5011,9.4663,9.4732,288501.0
2022-09-08 13:05:00,13.62,13.64,13.59,13.61,401578.0,9.4732,9.4872,9.4524,9.4663,401578.0
2022-09-08 13:10:00,13.61,13.64,13.6,13.63,1154327.0,9.4663,9.4872,9.4593,9.4802,1154327.0
2022-09-08 13:15:00,13.64,13.65,13.62,13.63,167672.0,9.4872,9.4941,9.4732,9.4802,167672.0
2022-09-08 13:20:00,13.63,13.64,13.6,13.62,88442.0,9.4802,9.4872,9.4593,9.4732,88442.0
2022-09-08 13:25:00,13.62,13.63,13.58,13.59,234748.0,9.4732,9.4802,9.4454,9.4524,234748.0
2022-09-08 13:30:00,13.59,13.59,13.55,13.58,211409.0,9.4524,9.4524,9.4246,9.4454,211409.0
2022-09-08 13:35:00,13.58,13.62,13.57,13.6,193602.0,9.4454,9.4732,9.4385,9.4593,193602.0
2022-09-08 13:40:00,13.6,13.61,13.59,13.6,292022.0,9.4593,9.4663,9.4524,9.4593,292022.0
2022-09-08 13:45:00,13.59,13.61,13.58,13.61,135640.0,9.4524,9.4663,9.4454,9.4663,135640.0
2022-09-08 13:50:00,13.61,13.65,13.6,13.62,230046.0,9.4663,9.4941,9.4593,9.4732,230046.0
2022-09-08 13:55:00,13.61,13.64,13.59,13.63,341517.0,9.4663,9.4872,9.4524,9.4802,341517.0
2022-09-08 14:00:00,13.63,13.68,13.62,13.68,822841.0,9.4802,9.515,9.4732,9.515,822841.0
2022-09-08 14:05:00,13.68,13.68,13.62,13.64,813526.0,9.515,9.515,9.4732,9.4872,813526.0
2022-09-08 14:10:00,13.65,13.66,13.62,13.66,178182.0,9.4941,9.5011,9.4732,9.5011,178182.0
2022-09-08 14:15:00,13.66,13.71,13.65,13.7,394015.0,9.5011,9.5358,9.4941,9.5289,394015.0
2022-09-08 14:20:00,13.69,13.7,13.67,13.69,363314.0,9.5219,9.5289,9.508,9.5219,363314.0
2022-09-08 14:25:00,13.69,13.7,13.67,13.69,245928.0,9.5219,9.5289,9.508,9.5219,245928.0
2022-09-08 14:30:00,13.69,13.71,13.68,13.7,263453.0,9.5219,9.5358,9.515,9.5289,263453.0
2022-09-08 14:35:00,13.7,13.71,13.67,13.7,224605.0,9.5289,9.5358,9.508,9.5289,224605.0
2022-09-08 14:40:00,13.71,13.71,13.63,13.67,209072.0,9.5358,9.5358,9.4802,9.508,209072.0
2022-09-08 14:45:00,13.67,13.68,13.62,13.63,278653.0,9.508,9.515,9.4732,9.4802,278653.0
2022-09-08 14:50:00,13.63,13.66,13.62,13.65,156718.0,9.4802,9.5011,9.4732,9.4941,156718.0
2022-09-08 14:55:00,13.65,13.65,13.61,13.63,161737.0,9.4941,9.4941,9.4663,9.4802,161737.0
2022-09-08 15:00:00,13.63,13.64,13.61,13.63,162862.0,9.4802,9.4872,9.4663,9.4802,162862.0
2022-09-08 15:05:00,13.63,13.64,13.61,13.62,128591.0,9.4802,9.4872,9.4663,9.4732,128591.0
2022-09-08 15:10:00,13.62,13.64,13.59,13.62,380932.0,9.4732,9.4872,9.4524,9.4732,380932.0
2022-09-08 15:15:00,13.62,13.64,13.61,13.64,169311.0,9.4732,9.4872,9.4663,9.4872,169311.0
2022-09-08 15:20:00,13.63,13.65,13.63,13.63,193769.0,9.4802,9.4941,9.4802,9.4802,193769.0
2022-09-08 15:25:00,13.63,13.64,13.62,13.62,160732.0,9.4802,9.4872,9.4732,9.4732,160732.0
2022-09-08 15:30:00,13.63,13.64,13.6,13.62,320267.0,9.4802,9.4872,9.4593,9.4732,320267.0
2022-09-08 15:35:00,13.62,13.63,13.59,13.63,733836.0,9.4732,9.4802,9.4524,9.4802,733836.0
2022-09-08 15:40:00,13.63,13.63,13.58,13.61,758735.0,9.4802,9.4802,9.4454,9.4663,758735.0
2022-09-08 15:45:00,13.61,13.64,13.6,13.63,799698.0,9.4663,9.4872,9.4593,9.4802,799698.0
2022-09-08 15:50:00,13.62,13.63,13.61,13.63,702359.0,9.4732,9.4802,9.4663,9.4802,702359.0
2022-09-08 15:55:00,13.63,13.64,13.61,13.63,999034.0,9.4802,9.4872,9.4663,9.4802,999034.0
2022-09-09 09:30:00,13.96,13.96,13.82,13.85,666093.0,9.7097,9.7097,9.6123,9.6332,666093.0
2022-09-09 09:35:00,13.85,13.9,13.78,13.9,430726.0,9.6332,9.668,9.5845,9.668,430726.0
2022-09-09 09:40:00,13.91,13.92,13.88,13.89,334681.0,9.6749,9.6819,9.6541,9.661,334681.0
2022-09-09 09:45:00,13.88,13.92,13.86,13.87,479861.0,9.6541,9.6819,9.6402,9.6471,479861.0
2022-09-09 09:50:00,13.87,13.91,13.85,13.91,240093.0,9.6471,9.6749,9.6332,9.6749,240093.0
2022-09-09 09:55:00,13.91,13.92,13.87,13.9,379893.0,9.6749,9.6819,9.6471,9.668,379893.0
2022-09-09 10:00:00,13.9,13.93,13.88,13.9,376503.0,9.668,9.6889,9.6541,9.668,376503.0
2022-09-09 10:05:00,13.91,13.92,13.86,13.9,359420.0,9.6749,9.6819,9.6402,9.668,359420.0
2022-09-09 10:10:00,13.91,13.92,13.88,13.9,237460.0,9.6749,9.6819,9.6541,9.668,237460.0
2022-09-09 10:15:00,13.9,13.93,13.86,13.87,326220.0,9.668,9.6889,9.6402,9.6471,326220.0
2022-09-09 10:20:00,13.87,13.89,13.84,13.88,271715.0,9.6471,9.661,9.6263,9.6541,271715.0
2022-09-09 10:25:00,13.89,13.91,13.86,13.91,189530.0,9.661,9.6749,9.6402,9.6749,189530.0
2022-09-09 10:30:00,13.91,13.93,13.89,13.92,440347.0,9.6749,9.6889,9.661,9.6819,440347.0
2022-09-09 10:35:00,13.92,13.95,13.87,13.88,385211.0,9.6819,9.7028,9.6471,9.6541,385211.0
2022-09-09 10:40:00,13.88,13.93,13.87,13.92,256062.0,9.6541,9.6889,9.6471,9.6819,256062.0
2022-09-09 10:45:00,13.92,13.95,13.91,13.95,661884.0,9.6819,9.7028,9.6749,9.7028,661884.0
2022-09-09 10:50:00,13.95,13.96,13.9,13.91,187640.0,9.7028,9.7097,9.668,9.6749,187640.0
2022-09-09 10:55:00,13.91,13.91,13.88,13.9,162398.0,9.6749,9.6749,9.6541,9.668,162398.0
2022-09-09 11:00:00,13.89,13.91,13.87,13.91,290375.0,9.661,9.6749,9.6471,9.6749,290375.0
2022-09-09 11:05:00,13.9,13.95,13.89,13.92,254689.0,9.668,9.7028,9.661,9.6819,254689.0
2022-09-09 11:10:00,13.92,13.94,13.9,13.91,162127.0,9.6819,9.6958,9.668,9.6749,162127.0
2022-09-09 11:15:00,13.91,13.93,13.9,13.91,236332.0,9.6749,9.6889,9.668,9.6749,236332.0
2022-09-09 11:20:00,13.92,13.92,13.89,13.91,179261.0,9.6819,9.6819,9.661,9.6749,179261.0
2022-09-09 11:25:00,13.91,13.92,13.88,13.9,198463.0,9.6749,9.6819,9.6541,9.668,198463.0
2022-09-09 11:30:00,13.9,13.93,13.89,13.9,233895.0,9.668,9.6889,9.661,9.668,233895.0
2022-09-09 11:35:00,13.9,13.9,13.87,13.88,167093.0,9.668,9.668,9.6471,9.6541,167093.0
2022-09-09 11:40:00,13.88,13.93,13.88,13.93,163778.0,9.6541,9.6889,9.6541,9.6889,163778.0
2022-09-09 11:45:00,13.93,13.96,13.91,13.91,448066.0,9.6889,9.7097,9.6749,9.6749,448066.0
2022-09-09 11:50:00,13.92,13.92,13.87,13.88,269598.0,9.6819,9.6819,9.6471,9.6541,269598.0
2022-09-09 11:55:00,13.88,13.91,13.87,13.91,110083.0,9.6541,9.6749,9.6471,9.6749,110083.0
2022-09-09 12:00:00,13.91,13.92,13.88,13.88,172408.0,9.6749,9.6819,9.6541,9.6541,172408.0
2022-09-09 12:05:00,13.89,13.94,13.88,13.94,147440.0,9.661,9.6958,9.6541,9.6958,147440.0
2022-09-09 12:10:00,13.94,13.94,13.92,13.94,59780.0,9.6958,9.6958,9.6819,9.6958,59780.0
2022-09-09 12:15:00,13.94,13.94,13.88,13.88,309224.0,9.6958,9.6958,9.6541,9.6541,309224.0
2022-09-09 12:20:00,13.88,13.9,13.88,13.9,135104.0,9.6541,9.668,9.6541,9.668,135104.0
2022-09-09 12:25:00,13.9,13.94,13.89,13.94,70561.0,9.668,9.6958,9.661,9.6958,70561.0
2022-09-09 12:30:00,13.94,13.95,13.92,13.95,126951.0,9.6958,9.7028,9.6819,9.7028,126951.0
2022-09-09 12:35:00,13.94,13.96,13.94,13.95,307645.0,9.6958,9.7097,9.6958,9.7028,307645.0
2022-09-09 12:40:00,13.95,13.96,13.92,13.93,331736.0,9.7028,9.7097,9.6819,9.6889,331736.0
2022-09-09 12:45:00,13.93,13.95,13.92,13.95,145529.0,9.6889,9.7028,9.6819,9.7028,145529.0
2022-09-09 12:50:00,13.95,13.96,13.94,13.96,94888.0,9.7028,9.7097,9.6958,9.7097,94888.0
2022-09-09 12:55:00,13.96,13.96,13.92,13.93,199541.0,9.7097,9.7097,9.6819,9.6889,199541.0
2022-09-09 13:00:00,13.93,13.93,13.89,13.9,161844.0,9.6889,9.6889,9.661,9.668,161844.0
2022-09-09 13:05:00,13.91,13.92,13.89,13.92,104326.0,9.6749,9.6819,9.661,9.6819,104326.0
2022-09-09 13:10:00,13.91,13.92,13.89,13.91,129442.0,9.6749,9.6819,9.661,9.6749,129442.0
2022-09-09 13:15:00,13.91,13.92,13.88,13.88,117786.0,9.6749,9.6819,9.6541,9.6541,117786.0
2022-09-09 13:20:00,13.89,13.9,13.87,13.88,177199.0,9.661,9.668,9.6471,9.6541,177199.0
2022-09-09 13:25:00,13.89,13.93,13.88,13.91,143930.0,9.661,9.6889,9.6541,9.6749,143930.0
2022-09-09 13:30:00,13.92,13.94,13.91,13.92,114158.0,9.6819,9.6958,9.6749,9.6819,114158.0
2022-09-09 13:35:00,13.92,13.92,13.89,13.9,115930.0,9.6819,9.6819,9.661,9.668,115930.0
2022-09-09 13:40:00,13.91,13.92,13.89,13.91,146490.0,9.6749,9.6819,9.661,9.6749,146490.0
2022-09-09 13:45:00,13.91,13.91,13.88,13.88,206375.0,9.6749,9.6749,9.6541,9.6541,206375.0
2022-09-09 13:50:00,13.88,13.9,13.88,13.88,104806.0,9.6541,9.668,9.6541,9.6541,104806.0
2022-09-09 13:55:00,13.88,13.9,13.88,13.88,92285.0,9.6541,9.668,9.6541,9.6541,92285.0
2022-09-09 14:00:00,13.89,13.9,13.88,13.88,116010.0,9.661,9.668,9.6541,9.6541,116010.0
2022-09-09 14:05:00,13.88,13.9,13.88,13.88,164083.0,9.6541,9.668,9.6541,9.6541,164083.0
2022-09-09 14:10:00,13.88,13.9,13.88,13.9,146674.0,9.6541,9.668,9.6541,9.668,146674.0
2022-09-09 14:15:00,13.89,13.9,13.86,13.87,129397.0,9.661,9.668,9.6402,9.6471,129397.0
2022-09-09 14:20:00,13.88,13.88,13.86,13.88,220696.0,9.6541,9.6541,9.6402,9.6541,220696.0
2022-09-09 14:25:00,13.87,13.89,13.87,13.88,155081.0,9.6471,9.661,9.6471,9.6541,155081.0
2022-09-09 14:30:00,13.88,13.88,13.83,13.83,206260.0,9.6541,9.6541,9.6193,9.6193,206260.0
2022-09-09 14:35:00,13.84,13.85,13.83,13.85,119821.0,9.6263,9.6332,9.6193,9.6332,119821.0
2022-09-09 14:40:00,13.85,13.85,13.83,13.84,160366.0,9.6332,9.6332,9.6193,9.6263,160366.0
2022-09-09 14:45:00,13.84,13.84,13.82,13.82,95628.0,9.6263,9.6263,9.6123,9.6123,95628.0
2022-09-09 14:50:00,13.83,13.83,13.81,13.82,122221.0,9.6193,9.6193,9.6054,9.6123,122221.0
2022-09-09 14:55:00,13.82,13.84,13.81,13.82,353216.0,9.6123,9.6263,9.6054,9.6123,353216.0
2022-09-09 15:00:00,13.83,13.83,13.81,13.83,181268.0,9.6193,9.6193,9.6054,9.6193,181268.0
2022-09-09 15:05:00,13.83,13.85,13.82,13.83,364004.0,9.6193,9.6332,9.6123,9.6193,364004.0
2022-09-09 15:10:00,13.83,13.84,13.82,13.84,88168.0,9.6193,9.6263,9.6123,9.6263,88168.0
2022-09-09 15:15:00,13.84,13.84,13.81,13.82,294069.0,9.6263,9.6263,9.6054,9.6123,294069.0
2022-09-09 15:20:00,13.83,13.83,13.81,13.83,90831.0,9.6193,9.6193,9.6054,9.6193,90831.0
2022-09-09 15:25:00,13.83,13.84,13.82,13.83,279051.0,9.6193,9.6263,9.6123,9.6193,279051.0
2022-09-09 15:30:00,13.83,13.83,13.8,13.82,299849.0,9.6193,9.6193,9.5984,9.6123,299849.0
2022-09-09 15:35:00,13.82,13.82,13.79,13.79,250324.0,9.6123,9.6123,9.5915,9.5915,250324.0
2022-09-09 15:40:00,13.79,13.83,13.79,13.82,286421.0,9.5915,9.6193,9.5915,9.6123,286421.0
2022-09-09 15:45:00,13.81,13.82,13.8,13.81,233882.0,9.6054,9.6123,9.5984,9.6054,233882.0
2022-09-09 15:50:00,13.8,13.81,13.78,13.81,768943.0,9.5984,9.6054,9.5845,9.6054,768943.0
2022-09-09 15:55:00,13.81,13.81,13.79,13.81,635601.0,9.6054,9.6054,9.5915,9.6054,635601.0
2022-09-12 09:30:00,14.09,14.16,14.06,14.13,710968.0,9.8001,9.8488,9.7793,9.828,710968.0
2022-09-12 09:35:00,14.13,14.15,14.05,14.08,360496.0,9.828,9.8419,9.7723,9.7932,360496.0
2022-09-12 09:40:00,14.08,14.09,14.0,14.01,382497.0,9.7932,9.8001,9.7375,9.7445,382497.0
2022-09-12 09:45:00,14.01,14.06,13.98,14.04,348148.0,9.7445,9.7793,9.7236,9.7654,348148.0
2022-09-12 09:50:00,14.04,14.1,14.04,14.09,421306.0,9.7654,9.8071,9.7654,9.8001,421306.0
2022-09-12 09:55:00,14.09,14.16,14.09,14.13,224567.0,9.8001,9.8488,9.8001,9.828,224567.0
2022-09-12 10:00:00,14.13,14.15,14.1,14.15,491448.0,9.828,9.8419,9.8071,9.8419,491448.0
2022-09-12 10:05:00,14.15,14.16,14.05,14.07,399443.0,9.8419,9.8488,9.7723,9.7862,399443.0
2022-09-12 10:10:00,14.07,14.08,13.95,13.98,412668.0,9.7862,9.7932,9.7028,9.7236,412668.0
2022-09-12 10:15:00,13.98,14.07,13.96,14.04,282295.0,9.7236,9.7862,9.7097,9.7654,282295.0
2022-09-12 10:20:00,14.04,14.04,13.97,14.0,290740.0,9.7654,9.7654,9.7167,9.7375,290740.0
2022-09-12 10:25:00,14.0,14.03,13.99,14.01,104225.0,9.7375,9.7584,9.7306,9.7445,104225.0
2022-09-12 10:30:00,14.01,14.05,14.0,14.04,290554.0,9.7445,9.7723,9.7375,9.7654,290554.0
2022-09-12 10:35:00,14.04,14.05,13.99,14.0,184112.0,9.7654,9.7723,9.7306,9.7375,184112.0
2022-09-12 10:40:00,13.99,14.0,13.95,13.96,238589.0,9.7306,9.7375,9.7028,9.7097,238589.0
2022-09-12 10:45:00,13.96,13.97,13.9,13.91,347439.0,9.7097,9.7167,9.668,9.6749,347439.0
2022-09-12 10:50:00,13.91,13.96,13.91,13.92,281268.0,9.6749,9.7097,9.6749,9.6819,281268.0
2022-09-12 10:55:00,13.93,13.93,13.88,13.91,167242.0,9.6889,9.6889,9.6541,9.6749,167242.0
2022-09-12 11:00:00,13.92,13.93,13.88,13.9,307466.0,9.6819,9.6889,9.6541,9.668,307466.0
2022-09-12 11:05:00,13.91,13.92,13.87,13.9,339862.0,9.6749,9.6819,9.6471,9.668,339862.0
2022-09-12 11:10:00,13.9,13.94,13.88,13.93,402267.0,9.668,9.6958,9.6541,9.6889,402267.0
2022-09-12 11:15:00,13.93,13.93,13.86,13.91,579257.0,9.6889,9.6889,9.6402,9.6749,579257.0
2022-09-12 11:20:00,13.91,13.93,13.89,13.93,321220.0,9.6749,9.6889,9.661,9.6889,321220.0
2022-09-12 11:25:00,13.93,13.94,13.9,13.94,207059.0,9.6889,9.6958,9.668,9.6958,207059.0
2022-09-12 11:30:00,13.94,13.98,13.91,13.92,261601.0,9.6958,9.7236,9.6749,9.6819,261601.0
2022-09-12 11:35:00,13.93,13.94,13.9,13.91,213745.0,9.6889,9.6958,9.668,9.6749,213745.0
2022-09-12 11:40:00,13.9,13.92,13.88,13.89,243075.0,9.668,9.6819,9.6541,9.661,243075.0
2022-09-12 11:45:00,13.9,13.94,13.89,13.93,187075.0,9.668,9.6958,9.661,9.6889,187075.0
2022-09-12 11:50:00,13.94,13.97,13.93,13.97,252020.0,9.6958,9.7167,9.6889,9.7167,252020.0
2022-09-12 11:55:00,13.97,13.99,13.94,13.97,371247.0,9.7167,9.7306,9.6958,9.7167,371247.0
2022-09-12 12:00:00,13.97,13.98,13.94,13.95,111762.0,9.7167,9.7236,9.6958,9.7028,111762.0
2022-09-12 12:05:00,13.95,13.98,13.92,13.93,413583.0,9.7028,9.7236,9.6819,9.6889,413583.0
2022-09-12 12:10:00,13.92,13.97,13.91,13.95,618485.0,9.6819,9.7167,9.6749,9.7028,618485.0
2022-09-12 12:15:00,13.96,13.96,13.94,13.94,165778.0,9.7097,9.7097,9.6958,9.6958,165778.0
2022-09-12 12:20:00,13.94,13.96,13.93,13.95,212164.0,9.6958,9.7097,9.6889,9.7028,212164.0
2022-09-12 12:25:00,13.95,13.95,13.91,13.92,331280.0,9.7028,9.7028,9.6749,9.6819,331280.0
2022-09-12 12:30:00,13.92,13.93,13.9,13.92,193611.0,9.6819,9.6889,9.668,9.6819,193611.0
2022-09-12 12:35:00,13.91,13.92,13.87,13.92,316336.0,9.6749,9.6819,9.6471,9.6819,316336.0
2022-09-12 12:40:00,13.91,13.92,13.89,13.9,155398.0,9.6749,9.6819,9.661,9.668,155398.0
2022-09-12 12:45:00,13.89,13.9,13.86,13.88,276524.0,9.661,9.668,9.6402,9.6541,276524.0
2022-09-12 12:50:00,13.88,13.92,13.86,13.9,362072.0,9.6541,9.6819,9.6402,9.668,362072.0
2022-09-12 12:55:00,13.9,13.91,13.89,13.9,86806.0,9.668,9.6749,9.661,9.668,86806.0
2022-09-12 13:00:00,13.9,13.91,13.86,13.9,193612.0,9.668,9.6749,9.6402,9.668,193612.0
2022-09-12 13:05:00,13.9,13.92,13.89,13.92,71026.0,9.668,9.6819,9.661,9.6819,71026.0
2022-09-12 13:10:00,13.92,13.93,13.9,13.93,192400.0,9.6819,9.6889,9.668,9.6889,192400.0
2022-09-12 13:15:00,13.93,13.94,13.9,13.9,101971.0,9.6889,9.6958,9.668,9.668,101971.0
2022-09-12 13:20:00,13.9,13.91,13.88,13.88,198289.0,9.668,9.6749,9.6541,9.6541,198289.0
2022-09-12 13:25:00,13.88,13.91,13.88,13.91,68744.0,9.6541,9.6749,9.6541,9.6749,68744.0
2022-09-12 13:30:00,13.91,13.96,13.9,13.95,201003.0,9.6749,9.7097,9.668,9.7028,201003.0
2022-09-12 13:35:00,13.96,13.97,13.94,13.96,148636.0,9.7097,9.7167,9.6958,9.7097,148636.0
2022-09-12 13:40:00,13.97,13.98,13.93,13.93,70013.0,9.7167,9.7236,9.6889,9.6889,70013.0
2022-09-12 13:45:00,13.93,13.96,13.92,13.95,213866.0,9.6889,9.7097,9.6819,9.7028,213866.0
2022-09-12 13:50:00,13.96,13.99,13.95,13.98,74408.0,9.7097,9.7306,9.7028,9.7236,74408.0
2022-09-12 13:55:00,13.98,14.0,13.97,14.0,220503.0,9.7236,9.7375,9.7167,9.7375,220503.0
2022-09-12 14:00:00,14.0,14.0,13.98,13.99,270932.0,9.7375,9.7375,9.7236,9.7306,270932.0
2022-09-12 14:05:00,13.99,14.0,13.96,13.97,134610.0,9.7306,9.7375,9.7097,9.7167,134610.0
2022-09-12 14:10:00,13.97,14.01,13.97,14.0,226103.0,9.7167,9.7445,9.7167,9.7375,226103.0
2022-09-12 14:15:00,13.99,14.01,13.95,13.97,335540.0,9.7306,9.7445,9.7028,9.7167,335540.0
2022-09-12 14:20:00,13.96,14.04,13.96,14.04,466570.0,9.7097,9.7654,9.7097,9.7654,466570.0
2022-09-12 14:25:00,14.04,14.05,14.01,14.01,427816.0,9.7654,9.7723,9.7445,9.7445,427816.0
2022-09-12 14:30:00,14.02,14.02,13.98,13.99,240696.0,9.7515,9.7515,9.7236,9.7306,240696.0
2022-09-12 14:35:00,13.99,14.02,13.98,14.0,297755.0,9.7306,9.7515,9.7236,9.7375,297755.0
2022-09-12 14:40:00,14.01,14.01,13.95,13.95,152873.0,9.7445,9.7445,9.7028,9.7028,152873.0
2022-09-12 14:45:00,13.96,13.99,13.95,13.97,299941.0,9.7097,9.7306,9.7028,9.7167,299941.0
2022-09-12 14:50:00,13.96,14.01,13.96,14.0,350278.0,9.7097,9.7445,9.7097,9.7375,350278.0
2022-09-12 14:55:00,14.0,14.02,13.99,14.02,388789.0,9.7375,9.7515,9.7306,9.7515,388789.0
2022-09-12 15:00:00,14.02,14.02,14.0,14.01,186219.0,9.7515,9.7515,9.7375,9.7445,186219.0
2022-09-12 15:05:00,14.01,14.01,13.98,14.0,165095.0,9.7445,9.7445,9.7236,9.7375,165095.0
2022-09-12 15:10:00,14.01,14.01,13.98,13.99,241768.0,9.7445,9.7445,9.7236,9.7306,241768.0
2022-09-12 15:15:00,13.99,13.99,13.96,13.97,244326.0,9.7306,9.7306,9.7097,9.7167,244326.0
2022-09-12 15:20:00,13.97,13.98,13.93,13.94,288577.0,9.7167,9.7236,9.6889,9.6958,288577.0
2022-09-12 15:25:00,13.94,13.95,13.92,13.95,137512.0,9.6958,9.7028,9.6819,9.7028,137512.0
2022-09-12 15:30:00,13.94,13.95,13.93,13.93,108705.0,9.6958,9.7028,9.6889,9.6889,108705.0
2022-09-12 15:35:00,13.94,13.95,13.92,13.94,399547.0,9.6958,9.7028,9.6819,9.6958,399547.0
2022-09-12 15:40:00,13.94,13.95,13.92,13.94,410824.0,9.6958,9.7028,9.6819,9.6958,410824.0
2022-09-12 15:45:00,13.93,13.94,13.87,13.88,418864.0,9.6889,9.6958,9.6471,9.6541,418864.0
2022-09-12 15:50:00,13.88,13.89,13.87,13.88,586681.0,9.6541,9.661,9.6471,9.6541,586681.0
2022-09-12 15:55:00,13.88,13.91,13.87,13.91,946945.0,9.6541,9.6749,9.6471,9.6749,946945.0
2022-09-13 09:30:00,13.48,13.61,13.46,13.61,1096069.0,9.3759,9.4663,9.362,9.4663,1096069.0
2022-09-13 09:35:00,13.61,13.64,13.52,13.56,548676.0,9.4663,9.4872,9.4037,9.4315,548676.0
2022-09-13 09:40:00,13.56,13.65,13.55,13.63,799200.0,9.4315,9.4941,9.4246,9.4802,799200.0
2022-09-13 09:45:00,13.64,13.64,13.54,13.57,596349.0,9.4872,9.4872,9.4176,9.4385,596349.0
2022-09-13 09:50:00,13.56,13.65,13.56,13.58,371086.0,9.4315,9.4941,9.4315,9.4454,371086.0
2022-09-13 09:55:00,13.58,13.61,13.53,13.53,519357.0,9.4454,9.4663,9.4106,9.4106,519357.0
2022-09-13 10:00:00,13.53,13.53,13.42,13.43,596740.0,9.4106,9.4106,9.3341,9.3411,596740.0
2022-09-13 10:05:00,13.43,13.53,13.42,13.51,571263.0,9.3411,9.4106,9.3341,9.3967,571263.0
2022-09-13 10:10:00,13.51,13.55,13.45,13.52,378956.0,9.3967,9.4246,9.355,9.4037,378956.0
2022-09-13 10:15:00,13.52,13.56,13.48,13.56,355853.0,9.4037,9.4315,9.3759,9.4315,355853.0
2022-09-13 10:20:00,13.56,13.57,13.52,13.54,324887.0,9.4315,9.4385,9.4037,9.4176,324887.0
2022-09-13 10:25:00,13.54,13.6,13.52,13.58,340330.0,9.4176,9.4593,9.4037,9.4454,340330.0
2022-09-13 10:30:00,13.58,13.6,13.51,13.53,437173.0,9.4454,9.4593,9.3967,9.4106,437173.0
2022-09-13 10:35:00,13.53,13.54,13.47,13.48,266981.0,9.4106,9.4176,9.3689,9.3759,266981.0
2022-09-13 10:40:00,13.48,13.48,13.45,13.46,251566.0,9.3759,9.3759,9.355,9.362,251566.0
2022-09-13 10:45:00,13.46,13.46,13.42,13.43,190536.0,9.362,9.362,9.3341,9.3411,190536.0
2022-09-13 10:50:00,13.42,13.44,13.41,13.43,176319.0,9.3341,9.348,9.3272,9.3411,176319.0
2022-09-13 10:55:00,13.42,13.48,13.42,13.44,303071.0,9.3341,9.3759,9.3341,9.348,303071.0
2022-09-13 11:00:00,13.44,13.47,13.4,13.42,332001.0,9.348,9.3689,9.3202,9.3341,332001.0
2022-09-13 11:05:00,13.41,13.42,13.38,13.4,197324.0,9.3272,9.3341,9.3063,9.3202,197324.0
2022-09-13 11:10:00,13.39,13.42,13.37,13.4,217280.0,9.3133,9.3341,9.2994,9.3202,217280.0
2022-09-13 11:15:00,13.4,13.4,13.36,13.37,193677.0,9.3202,9.3202,9.2924,9.2994,193677.0
2022-09-13 11:20:00,13.36,13.4,13.36,13.38,315921.0,9.2924,9.3202,9.2924,9.3063,315921.0
2022-09-13 11:25:00,13.38,13.38,13.33,13.35,268245.0,9.3063,9.3063,9.2715,9.2854,268245.0
2022-09-13 11:30:00,13.35,13.38,13.34,13.36,344144.0,9.2854,9.3063,9.2785,9.2924,344144.0
2022-09-13 11:35:00,13.36,13.37,13.34,13.35,287278.0,9.2924,9.2994,9.2785,9.2854,287278.0
2022-09-13 11:40:00,13.34,13.35,13.32,13.34,346328.0,9.2785,9.2854,9.2646,9.2785,346328.0
2022-09-13 11:45:00,13.34,13.36,13.32,13.34,470547.0,9.2785,9.2924,9.2646,9.2785,470547.0
2022-09-13 11:50:00,13.34,13.34,13.3,13.31,473515.0,9.2785,9.2785,9.2507,9.2576,473515.0
2022-09-13 11:55:00,13.31,13.31,13.27,13.29,491734.0,9.2576,9.2576,9.2298,9.2437,491734.0
2022-09-13 12:00:00,13.29,13.31,13.28,13.31,301476.0,9.2437,9.2576,9.2368,9.2576,301476.0
2022-09-13 12:05:00,13.31,13.35,13.3,13.35,297456.0,9.2576,9.2854,9.2507,9.2854,297456.0
2022-09-13 12:10:00,13.34,13.37,13.33,13.36,192819.0,9.2785,9.2994,9.2715,9.2924,192819.0
2022-09-13 12:15:00,13.36,13.37,13.34,13.36,304642.0,9.2924,9.2994,9.2785,9.2924,304642.0
2022-09-13 12:20:00,13.36,13.36,13.31,13.33,205355.0,9.2924,9.2924,9.2576,9.2715,205355.0
2022-09-13 12:25:00,13.32,13.33,13.3,13.31,134102.0,9.2646,9.2715,9.2507,9.2576,134102.0
2022-09-13 12:30:00,13.31,13.32,13.27,13.3,156352.0,9.2576,9.2646,9.2298,9.2507,156352.0
2022-09-13 12:35:00,13.31,13.33,13.3,13.33,142307.0,9.2576,9.2715,9.2507,9.2715,142307.0
2022-09-13 12:40:00,13.32,13.36,13.31,13.35,220795.0,9.2646,9.2924,9.2576,9.2854,220795.0
2022-09-13 12:45:00,13.35,13.35,13.31,13.34,167999.0,9.2854,9.2854,9.2576,9.2785,167999.0
2022-09-13 12:50:00,13.34,13.37,13.32,13.37,228369.0,9.2785,9.2994,9.2646,9.2994,228369.0
2022-09-13 12:55:00,13.37,13.4,13.35,13.38,255215.0,9.2994,9.3202,9.2854,9.3063,255215.0
2022-09-13 13:00:00,13.38,13.4,13.35,13.37,165754.0,9.3063,9.3202,9.2854,9.2994,165754.0
2022-09-13 13:05:00,13.36,13.38,13.34,13.35,169272.0,9.2924,9.3063,9.2785,9.2854,169272.0
2022-09-13 13:10:00,13.35,13.38,13.34,13.36,589509.0,9.2854,9.3063,9.2785,9.2924,589509.0
2022-09-13 13:15:00,13.36,13.37,13.32,13.32,619022.0,9.2924,9.2994,9.2646,9.2646,619022.0
2022-09-13 13:20:00,13.32,13.32,13.29,13.3,797204.0,9.2646,9.2646,9.2437,9.2507,797204.0
2022-09-13 13:25:00,13.3,13.35,13.27,13.35,494304.0,9.2507,9.2854,9.2298,9.2854,494304.0
2022-09-13 13:30:00,13.35,13.4,13.34,13.38,512118.0,9.2854,9.3202,9.2785,9.3063,512118.0
2022-09-13 13:35:00,13.38,13.4,13.36,13.38,409239.0,9.3063,9.3202,9.2924,9.3063,409239.0
2022-09-13 13:40:00,13.39,13.41,13.36,13.37,275409.0,9.3133,9.3272,9.2924,9.2994,275409.0
2022-09-13 13:45:00,13.37,13.39,13.35,13.38,739626.0,9.2994,9.3133,9.2854,9.3063,739626.0
2022-09-13 13:50:00,13.38,13.39,13.35,13.37,313121.0,9.3063,9.3133,9.2854,9.2994,313121.0
2022-09-13 13:55:00,13.37,13.4,13.36,13.4,530425.0,9.2994,9.3202,9.2924,9.3202,530425.0
2022-09-13 14:00:00,13.4,13.4,13.37,13.38,289651.0,9.3202,9.3202,9.2994,9.3063,289651.0
2022-09-13 14:05:00,13.38,13.4,13.36,13.36,227824.0,9.3063,9.3202,9.2924,9.2924,227824.0
2022-09-13 14:10:00,13.36,13.38,13.36,13.38,401790.0,9.2924,9.3063,9.2924,9.3063,401790.0
2022-09-13 14:15:00,13.38,13.38,13.36,13.38,252289.0,9.3063,9.3063,9.2924,9.3063,252289.0
2022-09-13 14:20:00,13.38,13.38,13.33,13.35,334039.0,9.3063,9.3063,9.2715,9.2854,334039.0
2022-09-13 14:25:00,13.35,13.35,13.3,13.33,175917.0,9.2854,9.2854,9.2507,9.2715,175917.0
2022-09-13 14:30:00,13.34,13.35,13.31,13.33,199715.0,9.2785,9.2854,9.2576,9.2715,199715.0
2022-09-13 14:35:00,13.33,13.34,13.32,13.32,57890.0,9.2715,9.2785,9.2646,9.2646,57890.0
2022-09-13 14:40:00,13.32,13.33,13.3,13.32,153685.0,9.2646,9.2715,9.2507,9.2646,153685.0
2022-09-13 14:45:00,13.32,13.33,13.29,13.29,195378.0,9.2646,9.2715,9.2437,9.2437,195378.0
2022-09-13 14:50:00,13.29,13.3,13.28,13.29,162445.0,9.2437,9.2507,9.2368,9.2437,162445.0
2022-09-13 14:55:00,13.29,13.32,13.28,13.32,143731.0,9.2437,9.2646,9.2368,9.2646,143731.0
2022-09-13 15:00:00,13.31,13.33,13.3,13.3,199862.0,9.2576,9.2715,9.2507,9.2507,199862.0
2022-09-13 15:05:00,13.3,13.32,13.28,13.29,257187.0,9.2507,9.2646,9.2368,9.2437,257187.0
2022-09-13 15:10:00,13.29,13.31,13.28,13.3,296840.0,9.2437,9.2576,9.2368,9.2507,296840.0
2022-09-13 15:15:00,13.29,13.31,13.28,13.29,146945.0,9.2437,9.2576,9.2368,9.2437,146945.0
2022-09-13 15:20:00,13.29,13.3,13.28,13.3,215002.0,9.2437,9.2507,9.2368,9.2507,215002.0
2022-09-13 15:25:00,13.3,13.31,13.29,13.29,468406.0,9.2507,9.2576,9.2437,9.2437,468406.0
2022-09-13 15:30:00,13.29,13.3,13.26,13.26,481319.0,9.2437,9.2507,9.2228,9.2228,481319.0
2022-09-13 15:35:00,13.26,13.27,13.24,13.24,546604.0,9.2228,9.2298,9.2089,9.2089,546604.0
2022-09-13 15:40:00,13.24,13.25,13.21,13.22,729004.0,9.2089,9.2159,9.1881,9.195,729004.0
2022-09-13 15:45:00,13.22,13.23,13.21,13.21,374862.0,9.195,9.202,9.1881,9.1881,374862.0
2022-09-13 15:50:00,13.21,13.24,13.21,13.22,703336.0,9.1881,9.2089,9.1881,9.195,703336.0
2022-09-13 15:55:00,13.22,13.24,13.22,13.23,1267113.0,9.195,9.2089,9.195,9.202,1267113.0
2022-09-14 09:30:00,13.4,13.49,13.37,13.37,630194.0,9.3202,9.3828,9.2994,9.2994,630194.0
2022-09-14 09:35:00,13.37,13.5,13.37,13.47,325960.0,9.2994,9.3898,9.2994,9.3689,325960.0
2022-09-14 09:40:00,13.46,13.57,13.44,13.57,455816.0,9.362,9.4385,9.348,9.4385,455816.0
2022-09-14 09:45:00,13.58,13.6,13.54,13.56,621850.0,9.4454,9.4593,9.4176,9.4315,621850.0
2022-09-14 09:50:00,13.56,13.57,13.45,13.46,297515.0,9.4315,9.4385,9.355,9.362,297515.0
2022-09-14 09:55:00,13.46,13.53,13.46,13.53,382130.0,9.362,9.4106,9.362,9.4106,382130.0
2022-09-14 10:00:00,13.53,13.56,13.5,13.52,496655.0,9.4106,9.4315,9.3898,9.4037,496655.0
2022-09-14 10:05:00,13.52,13.56,13.5,13.53,415844.0,9.4037,9.4315,9.3898,9.4106,415844.0
2022-09-14 10:10:00,13.53,13.55,13.44,13.45,304726.0,9.4106,9.4246,9.348,9.355,304726.0
2022-09-14 10:15:00,13.45,13.46,13.38,13.4,300614.0,9.355,9.362,9.3063,9.3202,300614.0
2022-09-14 10:20:00,13.41,13.43,13.39,13.41,134459.0,9.3272,9.3411,9.3133,9.3272,134459.0
2022-09-14 10:25:00,13.41,13.44,13.39,13.42,215098.0,9.3272,9.348,9.3133,9.3341,215098.0
2022-09-14 10:30:00,13.42,13.45,13.4,13.43,268676.0,9.3341,9.355,9.3202,9.3411,268676.0
2022-09-14 10:35:00,13.43,13.52,13.43,13.5,303939.0,9.3411,9.4037,9.3411,9.3898,303939.0
2022-09-14 10:40:00,13.5,13.51,13.45,13.5,290884.0,9.3898,9.3967,9.355,9.3898,290884.0
2022-09-14 10:45:00,13.51,13.51,13.48,13.48,198097.0,9.3967,9.3967,9.3759,9.3759,198097.0
2022-09-14 10:50:00,13.49,13.57,13.48,13.57,238233.0,9.3828,9.4385,9.3759,9.4385,238233.0
2022-09-14 10:55:00,13.56,13.57,13.48,13.49,234133.0,9.4315,9.4385,9.3759,9.3828,234133.0
2022-09-14 11:00:00,13.49,13.5,13.43,13.48,199515.0,9.3828,9.3898,9.3411,9.3759,199515.0
2022-09-14 11:05:00,13.47,13.5,13.44,13.5,100989.0,9.3689,9.3898,9.348,9.3898,100989.0
2022-09-14 11:10:00,13.5,13.54,13.49,13.51,187072.0,9.3898,9.4176,9.3828,9.3967,187072.0
2022-09-14 11:15:00,13.51,13.52,13.44,13.45,347519.0,9.3967,9.4037,9.348,9.355,347519.0
2022-09-14 11:20:00,13.44,13.49,13.43,13.46,289444.0,9.348,9.3828,9.3411,9.362,289444.0
2022-09-14 11:25:00,13.46,13.46,13.42,13.43,144459.0,9.362,9.362,9.3341,9.3411,144459.0
2022-09-14 11:30:00,13.43,13.43,13.39,13.41,260029.0,9.3411,9.3411,9.3133,9.3272,260029.0
2022-09-14 11:35:00,13.41,13.46,13.39,13.44,214677.0,9.3272,9.362,9.3133,9.348,214677.0
2022-09-14 11:40:00,13.44,13.47,13.42,13.44,170392.0,9.348,9.3689,9.3341,9.348,170392.0
2022-09-14 11:45:00,13.44,13.45,13.4,13.41,147275.0,9.348,9.355,9.3202,9.3272,147275.0
2022-09-14 11:50:00,13.41,13.43,13.38,13.41,118245.0,9.3272,9.3411,9.3063,9.3272,118245.0
2022-09-14 11:55:00,13.41,13.44,13.4,13.42,211653.0,9.3272,9.348,9.3202,9.3341,211653.0
2022-09-14 12:00:00,13.42,13.45,13.41,13.43,100575.0,9.3341,9.355,9.3272,9.3411,100575.0
2022-09-14 12:05:00,13.44,13.44,13.41,13.43,142102.0,9.348,9.348,9.3272,9.3411,142102.0
2022-09-14 12:10:00,13.42,13.46,13.41,13.45,121515.0,9.3341,9.362,9.3272,9.355,121515.0
2022-09-14 12:15:00,13.46,13.47,13.43,13.45,203080.0,9.362,9.3689,9.3411,9.355,203080.0
2022-09-14 12:20:00,13.45,13.45,13.42,13.44,132022.0,9.355,9.355,9.3341,9.348,132022.0
2022-09-14 12:25:00,13.44,13.45,13.43,13.44,174140.0,9.348,9.355,9.3411,9.348,174140.0
2022-09-14 12:30:00,13.44,13.46,13.43,13.44,182847.0,9.348,9.362,9.3411,9.348,182847.0
2022-09-14 12:35:00,13.45,13.48,13.43,13.46,145048.0,9.355,9.3759,9.3411,9.362,145048.0
2022-09-14 12:40:00,13.46,13.49,13.46,13.49,119211.0,9.362,9.3828,9.362,9.3828,119211.0
2022-09-14 12:45:00,13.49,13.52,13.47,13.5,468476.0,9.3828,9.4037,9.3689,9.3898,468476.0
2022-09-14 12:50:00,13.5,13.51,13.47,13.49,180215.0,9.3898,9.3967,9.3689,9.3828,180215.0
2022-09-14 12:55:00,13.49,13.51,13.48,13.5,220126.0,9.3828,9.3967,9.3759,9.3898,220126.0
2022-09-14 13:00:00,13.5,13.52,13.49,13.5,250516.0,9.3898,9.4037,9.3828,9.3898,250516.0
2022-09-14 13:05:00,13.5,13.52,13.49,13.5,123919.0,9.3898,9.4037,9.3828,9.3898,123919.0
2022-09-14 13:10:00,13.51,13.53,13.5,13.52,104210.0,9.3967,9.4106,9.3898,9.4037,104210.0
2022-09-14 13:15:00,13.52,13.54,13.5,13.53,129564.0,9.4037,9.4176,9.3898,9.4106,129564.0
2022-09-14 13:20:00,13.53,13.54,13.52,13.53,131536.0,9.4106,9.4176,9.4037,9.4106,131536.0
2022-09-14 13:25:00,13.53,13.53,13.48,13.5,174265.0,9.4106,9.4106,9.3759,9.3898,174265.0
2022-09-14 13:30:00,13.5,13.51,13.47,13.49,132679.0,9.3898,9.3967,9.3689,9.3828,132679.0
2022-09-14 13:35:00,13.48,13.5,13.45,13.46,218835.0,9.3759,9.3898,9.355,9.362,218835.0
2022-09-14 13:40:00,13.46,13.49,13.46,13.49,161999.0,9.362,9.3828,9.362,9.3828,161999.0
2022-09-14 13:45:00,13.48,13.5,13.42,13.45,190904.0,9.3759,9.3898,9.3341,9.355,190904.0
2022-09-14 13:50:00,13.44,13.47,13.44,13.46,115441.0,9.348,9.3689,9.348,9.362,115441.0
2022-09-14 13:55:00,13.46,13.47,13.42,13.43,260685.0,9.362,9.3689,9.3341,9.3411,260685.0
2022-09-14 14:00:00,13.43,13.44,13.4,13.41,217902.0,9.3411,9.348,9.3202,9.3272,217902.0
2022-09-14 14:05:00,13.41,13.42,13.39,13.4,207605.0,9.3272,9.3341,9.3133,9.3202,207605.0
2022-09-14 14:10:00,13.39,13.41,13.37,13.41,191436.0,9.3133,9.3272,9.2994,9.3272,191436.0
2022-09-14 14:15:00,13.41,13.43,13.39,13.42,174446.0,9.3272,9.3411,9.3133,9.3341,174446.0
2022-09-14 14:20:00,13.41,13.42,13.39,13.42,189795.0,9.3272,9.3341,9.3133,9.3341,189795.0
2022-09-14 14:25:00,13.42,13.44,13.4,13.43,184915.0,9.3341,9.348,9.3202,9.3411,184915.0
2022-09-14 14:30:00,13.43,13.47,13.42,13.46,98254.0,9.3411,9.3689,9.3341,9.362,98254.0
2022-09-14 14:35:00,13.46,13.47,13.44,13.46,65175.0,9.362,9.3689,9.348,9.362,65175.0
2022-09-14 14:40:00,13.46,13.47,13.44,13.45,137572.0,9.362,9.3689,9.348,9.355,137572.0
2022-09-14 14:45:00,13.44,13.47,13.43,13.45,179332.0,9.348,9.3689,9.3411,9.355,179332.0
2022-09-14 14:50:00,13.46,13.47,13.42,13.43,151766.0,9.362,9.3689,9.3341,9.3411,151766.0
2022-09-14 14:55:00,13.43,13.44,13.4,13.41,104731.0,9.3411,9.348,9.3202,9.3272,104731.0
2022-09-14 15:00:00,13.41,13.43,13.4,13.42,80602.0,9.3272,9.3411,9.3202,9.3341,80602.0
2022-09-14 15:05:00,13.42,13.45,13.41,13.45,121245.0,9.3341,9.355,9.3272,9.355,121245.0
2022-09-14 15:10:00,13.45,13.45,13.41,13.41,140434.0,9.355,9.355,9.3272,9.3272,140434.0
2022-09-14 15:15:00,13.41,13.42,13.39,13.4,141521.0,9.3272,9.3341,9.3133,9.3202,141521.0
2022-09-14 15:20:00,13.39,13.41,13.38,13.4,139002.0,9.3133,9.3272,9.3063,9.3202,139002.0
2022-09-14 15:25:00,13.4,13.41,13.37,13.39,469833.0,9.3202,9.3272,9.2994,9.3133,469833.0
2022-09-14 15:30:00,13.38,13.39,13.36,13.38,243767.0,9.3063,9.3133,9.2924,9.3063,243767.0
2022-09-14 15:35:00,13.38,13.4,13.37,13.38,323955.0,9.3063,9.3202,9.2994,9.3063,323955.0
2022-09-14 15:40:00,13.38,13.4,13.37,13.4,306340.0,9.3063,9.3202,9.2994,9.3202,306340.0
2022-09-14 15:45:00,13.39,13.42,13.39,13.42,478662.0,9.3133,9.3341,9.3133,9.3341,478662.0
2022-09-14 15:50:00,13.41,13.44,13.41,13.44,701197.0,9.3272,9.348,9.3272,9.348,701197.0
2022-09-14 15:55:00,13.43,13.44,13.42,13.43,919647.0,9.3411,9.348,9.3341,9.3411,919647.0
2022-09-15 09:30:00,13.27,13.3,13.22,13.28,777390.0,9.2298,9.2507,9.195,9.2368,777390.0
2022-09-15 09:35:00,13.28,13.31,13.26,13.27,295496.0,9.2368,9.2576,9.2228,9.2298,295496.0
2022-09-15 09:40:00,13.27,13.31,13.26,13.29,299763.0,9.2298,9.2576,9.2228,9.2437,299763.0
2022-09-15 09:45:00,13.28,13.34,13.25,13.33,245738.0,9.2368,9.2785,9.2159,9.2715,245738.0
2022-09-15 09:50:00,13.34,13.37,13.3,13.34,184084.0,9.2785,9.2994,9.2507,9.2785,184084.0
2022-09-15 09:55:00,13.34,13.38,13.34,13.37,145316.0,9.2785,9.3063,9.2785,9.2994,145316.0
2022-09-15 10:00:00,13.37,13.4,13.31,13.34,154620.0,9.2994,9.3202,9.2576,9.2785,154620.0
2022-09-15 10:05:00,13.33,13.38,13.32,13.36,141330.0,9.2715,9.3063,9.2646,9.2924,141330.0
2022-09-15 10:10:00,13.36,13.37,13.32,13.33,149829.0,9.2924,9.2994,9.2646,9.2715,149829.0
2022-09-15 10:15:00,13.32,13.41,13.32,13.38,135139.0,9.2646,9.3272,9.2646,9.3063,135139.0
2022-09-15 10:20:00,13.38,13.38,13.3,13.32,205484.0,9.3063,9.3063,9.2507,9.2646,205484.0
2022-09-15 10:25:00,13.33,13.35,13.3,13.3,135459.0,9.2715,9.2854,9.2507,9.2507,135459.0
2022-09-15 10:30:00,13.3,13.3,13.23,13.24,245147.0,9.2507,9.2507,9.202,9.2089,245147.0
2022-09-15 10:35:00,13.24,13.27,13.23,13.27,147062.0,9.2089,9.2298,9.202,9.2298,147062.0
2022-09-15 10:40:00,13.27,13.28,13.24,13.27,80982.0,9.2298,9.2368,9.2089,9.2298,80982.0
2022-09-15 10:45:00,13.27,13.27,13.21,13.22,285714.0,9.2298,9.2298,9.1881,9.195,285714.0
2022-09-15 10:50:00,13.21,13.25,13.19,13.22,692483.0,9.1881,9.2159,9.1742,9.195,692483.0
2022-09-15 10:55:00,13.22,13.23,13.18,13.19,472966.0,9.195,9.202,9.1672,9.1742,472966.0
2022-09-15 11:00:00,13.19,13.26,13.18,13.25,511671.0,9.1742,9.2228,9.1672,9.2159,511671.0
2022-09-15 11:05:00,13.25,13.27,13.21,13.27,411300.0,9.2159,9.2298,9.1881,9.2298,411300.0
2022-09-15 11:10:00,13.27,13.27,13.21,13.24,148859.0,9.2298,9.2298,9.1881,9.2089,148859.0
2022-09-15 11:15:00,13.23,13.26,13.22,13.24,247594.0,9.202,9.2228,9.195,9.2089,247594.0
2022-09-15 11:20:00,13.24,13.27,13.23,13.24,389751.0,9.2089,9.2298,9.202,9.2089,389751.0
2022-09-15 11:25:00,13.24,13.26,13.23,13.24,269701.0,9.2089,9.2228,9.202,9.2089,269701.0
2022-09-15 11:30:00,13.24,13.25,13.2,13.22,116223.0,9.2089,9.2159,9.1811,9.195,116223.0
2022-09-15 11:35:00,13.22,13.24,13.21,13.22,131156.0,9.195,9.2089,9.1881,9.195,131156.0
2022-09-15 11:40:00,13.23,13.26,13.21,13.25,98779.0,9.202,9.2228,9.1881,9.2159,98779.0
2022-09-15 11:45:00,13.25,13.26,13.23,13.23,132477.0,9.2159,9.2228,9.202,9.202,132477.0
2022-09-15 11:50:00,13.24,13.24,13.2,13.23,67071.0,9.2089,9.2089,9.1811,9.202,67071.0
2022-09-15 11:55:00,13.23,13.24,13.2,13.22,90326.0,9.202,9.2089,9.1811,9.195,90326.0
2022-09-15 12:00:00,13.22,13.22,13.19,13.21,68724.0,9.195,9.195,9.1742,9.1881,68724.0
2022-09-15 12:05:00,13.21,13.21,13.18,13.19,102232.0,9.1881,9.1881,9.1672,9.1742,102232.0
2022-09-15 12:10:00,13.18,13.21,13.18,13.19,100152.0,9.1672,9.1881,9.1672,9.1742,100152.0
2022-09-15 12:15:00,13.19,13.22,13.18,13.21,84434.0,9.1742,9.195,9.1672,9.1881,84434.0
2022-09-15 12:20:00,13.21,13.22,13.19,13.21,69532.0,9.1881,9.195,9.1742,9.1881,69532.0
2022-09-15 12:25:00,13.21,13.22,13.17,13.18,89544.0,9.1881,9.195,9.1602,9.1672,89544.0
2022-09-15 12:30:00,13.18,13.23,13.18,13.22,111031.0,9.1672,9.202,9.1672,9.195,111031.0
2022-09-15 12:35:00,13.22,13.24,13.22,13.24,95333.0,9.195,9.2089,9.195,9.2089,95333.0
2022-09-15 12:40:00,13.24,13.26,13.23,13.24,110057.0,9.2089,9.2228,9.202,9.2089,110057.0
2022-09-15 12:45:00,13.23,13.24,13.21,13.22,92991.0,9.202,9.2089,9.1881,9.195,92991.0
2022-09-15 12:50:00,13.22,13.23,13.19,13.21,112631.0,9.195,9.202,9.1742,9.1881,112631.0
2022-09-15 12:55:00,13.2,13.22,13.19,13.21,172053.0,9.1811,9.195,9.1742,9.1881,172053.0
2022-09-15 13:00:00,13.22,13.26,13.21,13.24,326893.0,9.195,9.2228,9.1881,9.2089,326893.0
2022-09-15 13:05:00,13.24,13.27,13.23,13.26,143669.0,9.2089,9.2298,9.202,9.2228,143669.0
2022-09-15 13:10:00,13.26,13.26,13.2,13.21,265302.0,9.2228,9.2228,9.1811,9.1881,265302.0
2022-09-15 13:15:00,13.21,13.24,13.19,13.23,222356.0,9.1881,9.2089,9.1742,9.202,222356.0
2022-09-15 13:20:00,13.23,13.24,13.21,13.23,71308.0,9.202,9.2089,9.1881,9.202,71308.0
2022-09-15 13:25:00,13.23,13.25,13.22,13.23,102276.0,9.202,9.2159,9.195,9.202,102276.0
2022-09-15 13:30:00,13.24,13.24,13.2,13.22,208286.0,9.2089,9.2089,9.1811,9.195,208286.0
2022-09-15 13:35:00,13.21,13.23,13.2,13.21,85450.0,9.1881,9.202,9.1811,9.1881,85450.0
2022-09-15 13:40:00,13.21,13.21,13.18,13.19,156632.0,9.1881,9.1881,9.1672,9.1742,156632.0
2022-09-15 13:45:00,13.18,13.2,13.18,13.19,156727.0,9.1672,9.1811,9.1672,9.1742,156727.0
2022-09-15 13:50:00,13.18,13.19,13.16,13.17,117881.0,9.1672,9.1742,9.1533,9.1602,117881.0
2022-09-15 13:55:00,13.17,13.18,13.16,13.17,72363.0,9.1602,9.1672,9.1533,9.1602,72363.0
2022-09-15 14:00:00,13.17,13.18,13.15,13.17,101814.0,9.1602,9.1672,9.1463,9.1602,101814.0
2022-09-15 14:05:00,13.17,13.18,13.16,13.17,97199.0,9.1602,9.1672,9.1533,9.1602,97199.0
2022-09-15 14:10:00,13.17,13.21,13.17,13.2,117055.0,9.1602,9.1881,9.1602,9.1811,117055.0
2022-09-15 14:15:00,13.2,13.22,13.19,13.21,138280.0,9.1811,9.195,9.1742,9.1881,138280.0
2022-09-15 14:20:00,13.2,13.21,13.18,13.19,146803.0,9.1811,9.1881,9.1672,9.1742,146803.0
2022-09-15 14:25:00,13.19,13.21,13.19,13.19,58156.0,9.1742,9.1881,9.1742,9.1742,58156.0
2022-09-15 14:30:00,13.2,13.22,13.19,13.2,78127.0,9.1811,9.195,9.1742,9.1811,78127.0
2022-09-15 14:35:00,13.2,13.21,13.18,13.19,169685.0,9.1811,9.1881,9.1672,9.1742,169685.0
2022-09-15 14:40:00,13.2,13.21,13.19,13.21,210452.0,9.1811,9.1881,9.1742,9.1881,210452.0
2022-09-15 14:45:00,13.21,13.21,13.18,13.19,170596.0,9.1881,9.1881,9.1672,9.1742,170596.0
2022-09-15 14:50:00,13.19,13.2,13.18,13.2,208200.0,9.1742,9.1811,9.1672,9.1811,208200.0
2022-09-15 14:55:00,13.19,13.2,13.17,13.19,119739.0,9.1742,9.1811,9.1602,9.1742,119739.0
2022-09-15 15:00:00,13.19,13.22,13.18,13.2,130619.0,9.1742,9.195,9.1672,9.1811,130619.0
2022-09-15 15:05:00,13.2,13.2,13.18,13.19,55542.0,9.1811,9.1811,9.1672,9.1742,55542.0
2022-09-15 15:10:00,13.18,13.2,13.18,13.19,110554.0,9.1672,9.1811,9.1672,9.1742,110554.0
2022-09-15 15:15:00,13.19,13.19,13.15,13.17,169420.0,9.1742,9.1742,9.1463,9.1602,169420.0
2022-09-15 15:20:00,13.18,13.18,13.14,13.18,738671.0,9.1672,9.1672,9.1394,9.1672,738671.0
2022-09-15 15:25:00,13.18,13.19,13.14,13.16,434090.0,9.1672,9.1742,9.1394,9.1533,434090.0
2022-09-15 15:30:00,13.16,13.18,13.15,13.18,866244.0,9.1533,9.1672,9.1463,9.1672,866244.0
2022-09-15 15:35:00,13.18,13.25,13.17,13.24,1111290.0,9.1672,9.2159,9.1602,9.2089,1111290.0
2022-09-15 15:40:00,13.24,13.26,13.23,13.25,361027.0,9.2089,9.2228,9.202,9.2159,361027.0
2022-09-15 15:45:00,13.25,13.25,13.22,13.23,691721.0,9.2159,9.2159,9.195,9.202,691721.0
2022-09-15 15:50:00,13.23,13.26,13.23,13.24,675087.0,9.202,9.2228,9.202,9.2089,675087.0
2022-09-15 15:55:00,13.24,13.25,13.2,13.25,1266944.0,9.2089,9.2159,9.1811,9.2159,1266944.0
2022-09-16 09:30:00,13.02,13.05,12.97,13.0,851898.0,9.0559,9.0768,9.0211,9.042,851898.0
2022-09-16 09:35:00,12.99,12.99,12.94,12.98,358447.0,9.0351,9.0351,9.0003,9.0281,358447.0
2022-09-16 09:40:00,12.98,12.98,12.85,12.87,678789.0,9.0281,9.0281,8.9377,8.9516,678789.0
2022-09-16 09:45:00,12.87,12.95,12.86,12.89,569379.0,8.9516,9.0072,8.9446,8.9655,569379.0
2022-09-16 09:50:00,12.89,12.95,12.88,12.89,294124.0,8.9655,9.0072,8.9585,8.9655,294124.0
2022-09-16 09:55:00,12.88,12.92,12.88,12.9,374901.0,8.9585,8.9864,8.9585,8.9725,374901.0
2022-09-16 10:00:00,12.9,12.93,12.88,12.9,516273.0,8.9725,8.9933,8.9585,8.9725,516273.0
2022-09-16 10:05:00,12.9,13.0,12.9,12.97,451697.0,8.9725,9.042,8.9725,9.0211,451697.0
2022-09-16 10:10:00,12.98,13.11,12.96,13.07,382938.0,9.0281,9.1185,9.0142,9.0907,382938.0
2022-09-16 10:15:00,13.06,13.11,13.03,13.06,460838.0,9.0837,9.1185,9.0629,9.0837,460838.0
2022-09-16 10:20:00,13.07,13.1,13.01,13.08,226270.0,9.0907,9.1116,9.049,9.0977,226270.0
2022-09-16 10:25:00,13.08,13.12,13.05,13.07,193000.0,9.0977,9.1255,9.0768,9.0907,193000.0
2022-09-16 10:30:00,13.07,13.13,13.05,13.08,404210.0,9.0907,9.1324,9.0768,9.0977,404210.0
2022-09-16 10:35:00,13.08,13.13,13.07,13.1,219360.0,9.0977,9.1324,9.0907,9.1116,219360.0
2022-09-16 10:40:00,13.09,13.14,13.07,13.07,151094.0,9.1046,9.1394,9.0907,9.0907,151094.0
2022-09-16 10:45:00,13.08,13.1,13.04,13.06,134755.0,9.0977,9.1116,9.0698,9.0837,134755.0
2022-09-16 10:50:00,13.06,13.11,13.04,13.08,107428.0,9.0837,9.1185,9.0698,9.0977,107428.0
2022-09-16 10:55:00,13.08,13.1,13.07,13.08,174072.0,9.0977,9.1116,9.0907,9.0977,174072.0
2022-09-16 11:00:00,13.08,13.1,13.04,13.06,168137.0,9.0977,9.1116,9.0698,9.0837,168137.0
2022-09-16 11:05:00,13.07,13.09,13.03,13.04,190433.0,9.0907,9.1046,9.0629,9.0698,190433.0
2022-09-16 11:10:00,13.03,13.04,12.99,13.03,410549.0,9.0629,9.0698,9.0351,9.0629,410549.0
2022-09-16 11:15:00,13.03,13.08,13.03,13.07,145797.0,9.0629,9.0977,9.0629,9.0907,145797.0
2022-09-16 11:20:00,13.07,13.07,13.0,13.02,102779.0,9.0907,9.0907,9.042,9.0559,102779.0
2022-09-16 11:25:00,13.02,13.07,13.01,13.05,122799.0,9.0559,9.0907,9.049,9.0768,122799.0
2022-09-16 11:30:00,13.06,13.07,13.02,13.04,226271.0,9.0837,9.0907,9.0559,9.0698,226271.0
2022-09-16 11:35:00,13.05,13.07,13.0,13.02,175744.0,9.0768,9.0907,9.042,9.0559,175744.0
2022-09-16 11:40:00,13.01,13.04,13.0,13.02,186182.0,9.049,9.0698,9.042,9.0559,186182.0
2022-09-16 11:45:00,13.01,13.03,13.0,13.0,212305.0,9.049,9.0629,9.042,9.042,212305.0
2022-09-16 11:50:00,13.0,13.02,12.98,12.99,303600.0,9.042,9.0559,9.0281,9.0351,303600.0
2022-09-16 11:55:00,12.99,13.02,12.98,13.01,160215.0,9.0351,9.0559,9.0281,9.049,160215.0
2022-09-16 12:00:00,13.01,13.01,12.95,12.95,85937.0,9.049,9.049,9.0072,9.0072,85937.0
2022-09-16 12:05:00,12.96,12.97,12.92,12.94,513208.0,9.0142,9.0211,8.9864,9.0003,513208.0
2022-09-16 12:10:00,12.94,12.97,12.93,12.93,330803.0,9.0003,9.0211,8.9933,8.9933,330803.0
2022-09-16 12:15:00,12.93,12.95,12.91,12.93,199298.0,8.9933,9.0072,8.9794,8.9933,199298.0
2022-09-16 12:20:00,12.93,12.94,12.9,12.93,187939.0,8.9933,9.0003,8.9725,8.9933,187939.0
2022-09-16 12:25:00,12.93,12.95,12.9,12.92,229936.0,8.9933,9.0072,8.9725,8.9864,229936.0
2022-09-16 12:30:00,12.92,12.93,12.9,12.92,155166.0,8.9864,8.9933,8.9725,8.9864,155166.0
2022-09-16 12:35:00,12.92,12.96,12.91,12.95,146458.0,8.9864,9.0142,8.9794,9.0072,146458.0
2022-09-16 12:40:00,12.95,13.0,12.94,12.99,187975.0,9.0072,9.042,9.0003,9.0351,187975.0
2022-09-16 12:45:00,12.99,13.01,12.98,13.01,215619.0,9.0351,9.049,9.0281,9.049,215619.0
2022-09-16 12:50:00,13.0,13.01,12.97,12.98,141008.0,9.042,9.049,9.0211,9.0281,141008.0
2022-09-16 12:55:00,12.98,12.99,12.96,12.98,143697.0,9.0281,9.0351,9.0142,9.0281,143697.0
2022-09-16 13:00:00,12.97,12.99,12.95,12.97,171212.0,9.0211,9.0351,9.0072,9.0211,171212.0
2022-09-16 13:05:00,12.98,12.99,12.97,12.99,84481.0,9.0281,9.0351,9.0211,9.0351,84481.0
2022-09-16 13:10:00,12.99,13.01,12.98,12.99,151709.0,9.0351,9.049,9.0281,9.0351,151709.0
2022-09-16 13:15:00,12.99,13.0,12.95,12.96,172921.0,9.0351,9.042,9.0072,9.0142,172921.0
2022-09-16 13:20:00,12.95,12.97,12.95,12.95,133311.0,9.0072,9.0211,9.0072,9.0072,133311.0
2022-09-16 13:25:00,12.96,12.96,12.93,12.94,206386.0,9.0142,9.0142,8.9933,9.0003,206386.0
2022-09-16 13:30:00,12.94,12.98,12.93,12.95,286652.0,9.0003,9.0281,8.9933,9.0072,286652.0
2022-09-16 13:35:00,12.95,13.0,12.94,12.96,205198.0,9.0072,9.042,9.0003,9.0142,205198.0
2022-09-16 13:40:00,12.96,12.97,12.95,12.96,160618.0,9.0142,9.0211,9.0072,9.0142,160618.0
2022-09-16 13:45:00,12.96,12.96,12.94,12.95,141226.0,9.0142,9.0142,9.0003,9.0072,141226.0
2022-09-16 13:50:00,12.95,12.95,12.92,12.94,135142.0,9.0072,9.0072,8.9864,9.0003,135142.0
2022-09-16 13:55:00,12.95,12.95,12.92,12.95,114979.0,9.0072,9.0072,8.9864,9.0072,114979.0
2022-09-16 14:00:00,12.95,12.98,12.94,12.98,391302.0,9.0072,9.0281,9.0003,9.0281,391302.0
2022-09-16 14:05:00,12.98,13.0,12.96,12.96,176509.0,9.0281,9.042,9.0142,9.0142,176509.0
2022-09-16 14:10:00,12.96,12.98,12.95,12.96,210955.0,9.0142,9.0281,9.0072,9.0142,210955.0
2022-09-16 14:15:00,12.96,12.98,12.95,12.96,306611.0,9.0142,9.0281,9.0072,9.0142,306611.0
2022-09-16 14:20:00,12.96,12.96,12.93,12.95,278765.0,9.0142,9.0142,8.9933,9.0072,278765.0
2022-09-16 14:25:00,12.95,13.03,12.94,12.99,468300.0,9.0072,9.0629,9.0003,9.0351,468300.0
2022-09-16 14:30:00,13.0,13.03,12.98,13.02,210143.0,9.042,9.0629,9.0281,9.0559,210143.0
2022-09-16 14:35:00,13.02,13.04,13.01,13.02,328564.0,9.0559,9.0698,9.049,9.0559,328564.0
2022-09-16 14:40:00,13.02,13.03,13.0,13.02,233984.0,9.0559,9.0629,9.042,9.0559,233984.0
2022-09-16 14:45:00,13.02,13.06,13.01,13.04,253322.0,9.0559,9.0837,9.049,9.0698,253322.0
2022-09-16 14:50:00,13.04,13.06,13.02,13.06,78776.0,9.0698,9.0837,9.0559,9.0837,78776.0
2022-09-16 14:55:00,13.05,13.07,13.03,13.04,153536.0,9.0768,9.0907,9.0629,9.0698,153536.0
2022-09-16 15:00:00,13.04,13.08,13.04,13.07,433985.0,9.0698,9.0977,9.0698,9.0907,433985.0
2022-09-16 15:05:00,13.07,13.09,13.05,13.06,286410.0,9.0907,9.1046,9.0768,9.0837,286410.0
2022-09-16 15:10:00,13.05,13.08,13.04,13.06,650495.0,9.0768,9.0977,9.0698,9.0837,650495.0
2022-09-16 15:15:00,13.06,13.08,13.04,13.04,231784.0,9.0837,9.0977,9.0698,9.0698,231784.0
2022-09-16 15:20:00,13.05,13.08,13.04,13.06,387522.0,9.0768,9.0977,9.0698,9.0837,387522.0
2022-09-16 15:25:00,13.06,13.06,13.01,13.03,497770.0,9.0837,9.0837,9.049,9.0629,497770.0
2022-09-16 15:30:00,13.03,13.06,13.0,13.05,450747.0,9.0629,9.0837,9.042,9.0768,450747.0
2022-09-16 15:35:00,13.04,13.09,13.03,13.08,797827.0,9.0698,9.1046,9.0629,9.0977,797827.0
2022-09-16 15:40:00,13.08,13.09,13.06,13.07,618024.0,9.0977,9.1046,9.0837,9.0907,618024.0
2022-09-16 15:45:00,13.07,13.08,13.03,13.08,1114524.0,9.0907,9.0977,9.0629,9.0977,1114524.0
2022-09-16 15:50:00,13.08,13.1,13.07,13.1,758194.0,9.0977,9.1116,9.0907,9.1116,758194.0
2022-09-16 15:55:00,13.1,13.12,13.09,13.09,2425314.0,9.1116,9.1255,9.1046,9.1046,2425314.0
2022-09-19 09:30:00,12.88,12.98,12.84,12.97,505424.0,8.9585,9.0281,8.9307,9.0211,505424.0
2022-09-19 09:35:00,12.96,13.02,12.94,12.96,397059.0,9.0142,9.0559,9.0003,9.0142,397059.0
2022-09-19 09:40:00,12.96,13.01,12.95,12.99,348342.0,9.0142,9.049,9.0072,9.0351,348342.0
2022-09-19 09:45:00,12.99,13.06,12.99,13.01,324776.0,9.0351,9.0837,9.0351,9.049,324776.0
2022-09-19 09:50:00,13.01,13.08,12.99,13.04,442337.0,9.049,9.0977,9.0351,9.0698,442337.0
2022-09-19 09:55:00,13.05,13.07,12.99,13.01,373154.0,9.0768,9.0907,9.0351,9.049,373154.0
2022-09-19 10:00:00,13.02,13.03,12.94,12.96,281834.0,9.0559,9.0629,9.0003,9.0142,281834.0
2022-09-19 10:05:00,12.96,13.02,12.95,13.01,283891.0,9.0142,9.0559,9.0072,9.049,283891.0
2022-09-19 10:10:00,13.01,13.13,13.0,13.09,366927.0,9.049,9.1324,9.042,9.1046,366927.0
2022-09-19 10:15:00,13.09,13.12,13.08,13.12,302396.0,9.1046,9.1255,9.0977,9.1255,302396.0
2022-09-19 10:20:00,13.12,13.17,13.11,13.14,384958.0,9.1255,9.1602,9.1185,9.1394,384958.0
2022-09-19 10:25:00,13.14,13.2,13.12,13.18,366005.0,9.1394,9.1811,9.1255,9.1672,366005.0
2022-09-19 10:30:00,13.18,13.23,13.15,13.22,353069.0,9.1672,9.202,9.1463,9.195,353069.0
2022-09-19 10:35:00,13.22,13.27,13.2,13.22,359396.0,9.195,9.2298,9.1811,9.195,359396.0
2022-09-19 10:40:00,13.23,13.37,13.22,13.35,520613.0,9.202,9.2994,9.195,9.2854,520613.0
2022-09-19 10:45:00,13.35,13.38,13.32,13.34,263169.0,9.2854,9.3063,9.2646,9.2785,263169.0
2022-09-19 10:50:00,13.35,13.35,13.31,13.34,414250.0,9.2854,9.2854,9.2576,9.2785,414250.0
2022-09-19 10:55:00,13.34,13.42,13.33,13.41,263628.0,9.2785,9.3341,9.2715,9.3272,263628.0
2022-09-19 11:00:00,13.4,13.44,13.36,13.36,455344.0,9.3202,9.348,9.2924,9.2924,455344.0
2022-09-19 11:05:00,13.36,13.37,13.29,13.34,718253.0,9.2924,9.2994,9.2437,9.2785,718253.0
2022-09-19 11:10:00,13.34,13.39,13.34,13.38,340893.0,9.2785,9.3133,9.2785,9.3063,340893.0
2022-09-19 11:15:00,13.38,13.38,13.32,13.36,413796.0,9.3063,9.3063,9.2646,9.2924,413796.0
2022-09-19 11:20:00,13.35,13.4,13.34,13.38,293415.0,9.2854,9.3202,9.2785,9.3063,293415.0
2022-09-19 11:25:00,13.38,13.39,13.35,13.38,284420.0,9.3063,9.3133,9.2854,9.3063,284420.0
2022-09-19 11:30:00,13.39,13.46,13.36,13.46,426665.0,9.3133,9.362,9.2924,9.362,426665.0
2022-09-19 11:35:00,13.46,13.46,13.41,13.46,596021.0,9.362,9.362,9.3272,9.362,596021.0
2022-09-19 11:40:00,13.45,13.52,13.44,13.51,439774.0,9.355,9.4037,9.348,9.3967,439774.0
2022-09-19 11:45:00,13.51,13.53,13.47,13.51,386778.0,9.3967,9.4106,9.3689,9.3967,386778.0
2022-09-19 11:50:00,13.51,13.54,13.48,13.49,259392.0,9.3967,9.4176,9.3759,9.3828,259392.0
2022-09-19 11:55:00,13.49,13.49,13.46,13.46,311369.0,9.3828,9.3828,9.362,9.362,311369.0
2022-09-19 12:00:00,13.46,13.51,13.46,13.48,598637.0,9.362,9.3967,9.362,9.3759,598637.0
2022-09-19 12:05:00,13.48,13.54,13.48,13.51,495889.0,9.3759,9.4176,9.3759,9.3967,495889.0
2022-09-19 12:10:00,13.52,13.55,13.51,13.53,184601.0,9.4037,9.4246,9.3967,9.4106,184601.0
2022-09-19 12:15:00,13.52,13.56,13.5,13.54,250292.0,9.4037,9.4315,9.3898,9.4176,250292.0
2022-09-19 12:20:00,13.54,13.54,13.5,13.53,280663.0,9.4176,9.4176,9.3898,9.4106,280663.0
2022-09-19 12:25:00,13.53,13.56,13.52,13.54,271159.0,9.4106,9.4315,9.4037,9.4176,271159.0
2022-09-19 12:30:00,13.54,13.56,13.52,13.54,227609.0,9.4176,9.4315,9.4037,9.4176,227609.0
2022-09-19 12:35:00,13.54,13.58,13.54,13.57,211158.0,9.4176,9.4454,9.4176,9.4385,211158.0
2022-09-19 12:40:00,13.57,13.57,13.52,13.53,159391.0,9.4385,9.4385,9.4037,9.4106,159391.0
2022-09-19 12:45:00,13.52,13.54,13.5,13.54,143077.0,9.4037,9.4176,9.3898,9.4176,143077.0
2022-09-19 12:50:00,13.54,13.59,13.54,13.58,194365.0,9.4176,9.4524,9.4176,9.4454,194365.0
2022-09-19 12:55:00,13.59,13.59,13.55,13.56,288875.0,9.4524,9.4524,9.4246,9.4315,288875.0
2022-09-19 13:00:00,13.55,13.6,13.55,13.58,291936.0,9.4246,9.4593,9.4246,9.4454,291936.0
2022-09-19 13:05:00,13.58,13.62,13.56,13.62,313939.0,9.4454,9.4732,9.4315,9.4732,313939.0
2022-09-19 13:10:00,13.61,13.62,13.57,13.58,264175.0,9.4663,9.4732,9.4385,9.4454,264175.0
2022-09-19 13:15:00,13.58,13.61,13.56,13.6,221098.0,9.4454,9.4663,9.4315,9.4593,221098.0
2022-09-19 13:20:00,13.6,13.6,13.57,13.58,107321.0,9.4593,9.4593,9.4385,9.4454,107321.0
2022-09-19 13:25:00,13.58,13.58,13.54,13.56,202803.0,9.4454,9.4454,9.4176,9.4315,202803.0
2022-09-19 13:30:00,13.56,13.57,13.53,13.55,168780.0,9.4315,9.4385,9.4106,9.4246,168780.0
2022-09-19 13:35:00,13.54,13.55,13.51,13.53,352619.0,9.4176,9.4246,9.3967,9.4106,352619.0
2022-09-19 13:40:00,13.53,13.56,13.52,13.56,216924.0,9.4106,9.4315,9.4037,9.4315,216924.0
2022-09-19 13:45:00,13.56,13.57,13.52,13.53,299664.0,9.4315,9.4385,9.4037,9.4106,299664.0
2022-09-19 13:50:00,13.52,13.53,13.48,13.5,359007.0,9.4037,9.4106,9.3759,9.3898,359007.0
2022-09-19 13:55:00,13.49,13.52,13.48,13.5,253329.0,9.3828,9.4037,9.3759,9.3898,253329.0
2022-09-19 14:00:00,13.51,13.54,13.5,13.52,223577.0,9.3967,9.4176,9.3898,9.4037,223577.0
2022-09-19 14:05:00,13.52,13.55,13.51,13.55,136044.0,9.4037,9.4246,9.3967,9.4246,136044.0
2022-09-19 14:10:00,13.54,13.55,13.48,13.48,459017.0,9.4176,9.4246,9.3759,9.3759,459017.0
2022-09-19 14:15:00,13.48,13.52,13.47,13.52,126763.0,9.3759,9.4037,9.3689,9.4037,126763.0
2022-09-19 14:20:00,13.52,13.53,13.5,13.52,223202.0,9.4037,9.4106,9.3898,9.4037,223202.0
2022-09-19 14:25:00,13.52,13.53,13.48,13.49,249109.0,9.4037,9.4106,9.3759,9.3828,249109.0
2022-09-19 14:30:00,13.49,13.49,13.47,13.49,266516.0,9.3828,9.3828,9.3689,9.3828,266516.0
2022-09-19 14:35:00,13.49,13.51,13.47,13.5,228626.0,9.3828,9.3967,9.3689,9.3898,228626.0
2022-09-19 14:40:00,13.5,13.5,13.49,13.5,123616.0,9.3898,9.3898,9.3828,9.3898,123616.0
2022-09-19 14:45:00,13.5,13.52,13.49,13.52,94836.0,9.3898,9.4037,9.3828,9.4037,94836.0
2022-09-19 14:50:00,13.52,13.54,13.51,13.52,129644.0,9.4037,9.4176,9.3967,9.4037,129644.0
2022-09-19 14:55:00,13.53,13.54,13.52,13.53,35683.0,9.4106,9.4176,9.4037,9.4106,35683.0
2022-09-19 15:00:00,13.53,13.54,13.52,13.53,205919.0,9.4106,9.4176,9.4037,9.4106,205919.0
2022-09-19 15:05:00,13.53,13.55,13.52,13.53,117288.0,9.4106,9.4246,9.4037,9.4106,117288.0
2022-09-19 15:10:00,13.54,13.57,13.53,13.54,356383.0,9.4176,9.4385,9.4106,9.4176,356383.0
2022-09-19 15:15:00,13.53,13.56,13.53,13.54,205896.0,9.4106,9.4315,9.4106,9.4176,205896.0
2022-09-19 15:20:00,13.54,13.56,13.53,13.55,206768.0,9.4176,9.4315,9.4106,9.4246,206768.0
2022-09-19 15:25:00,13.54,13.56,13.54,13.56,149715.0,9.4176,9.4315,9.4176,9.4315,149715.0
2022-09-19 15:30:00,13.56,13.57,13.53,13.54,240415.0,9.4315,9.4385,9.4106,9.4176,240415.0
2022-09-19 15:35:00,13.54,13.56,13.53,13.56,167130.0,9.4176,9.4315,9.4106,9.4315,167130.0
2022-09-19 15:40:00,13.56,13.57,13.54,13.55,356222.0,9.4315,9.4385,9.4176,9.4246,356222.0
2022-09-19 15:45:00,13.55,13.56,13.53,13.54,566852.0,9.4246,9.4315,9.4106,9.4176,566852.0
2022-09-19 15:50:00,13.54,13.55,13.52,13.54,658375.0,9.4176,9.4246,9.4037,9.4176,658375.0
2022-09-19 15:55:00,13.54,13.56,13.52,13.53,1389076.0,9.4176,9.4315,9.4037,9.4106,1389076.0
2022-09-20 09:30:00,13.42,13.48,13.39,13.44,1626059.0,9.3341,9.3759,9.3133,9.348,1626059.0
2022-09-20 09:35:00,13.43,13.54,13.38,13.53,907665.0,9.3411,9.4176,9.3063,9.4106,907665.0
2022-09-20 09:40:00,13.53,13.56,13.49,13.56,822141.0,9.4106,9.4315,9.3828,9.4315,822141.0
2022-09-20 09:45:00,13.56,13.65,13.54,13.59,941825.0,9.4315,9.4941,9.4176,9.4524,941825.0
2022-09-20 09:50:00,13.59,13.63,13.56,13.61,380245.0,9.4524,9.4802,9.4315,9.4663,380245.0
2022-09-20 09:55:00,13.6,13.65,13.57,13.59,335732.0,9.4593,9.4941,9.4385,9.4524,335732.0
2022-09-20 10:00:00,13.58,13.63,13.56,13.58,591644.0,9.4454,9.4802,9.4315,9.4454,591644.0
2022-09-20 10:05:00,13.58,13.64,13.54,13.63,498696.0,9.4454,9.4872,9.4176,9.4802,498696.0
2022-09-20 10:10:00,13.63,13.64,13.54,13.61,376768.0,9.4802,9.4872,9.4176,9.4663,376768.0
2022-09-20 10:15:00,13.61,13.69,13.58,13.63,351483.0,9.4663,9.5219,9.4454,9.4802,351483.0
2022-09-20 10:20:00,13.63,13.67,13.59,13.61,269635.0,9.4802,9.508,9.4524,9.4663,269635.0
2022-09-20 10:25:00,13.61,13.63,13.56,13.63,257646.0,9.4663,9.4802,9.4315,9.4802,257646.0
2022-09-20 10:30:00,13.63,13.67,13.57,13.58,253971.0,9.4802,9.508,9.4385,9.4454,253971.0
2022-09-20 10:35:00,13.57,13.59,13.53,13.55,218346.0,9.4385,9.4524,9.4106,9.4246,218346.0
2022-09-20 10:40:00,13.54,13.6,13.53,13.58,371915.0,9.4176,9.4593,9.4106,9.4454,371915.0
2022-09-20 10:45:00,13.57,13.61,13.55,13.61,176305.0,9.4385,9.4663,9.4246,9.4663,176305.0
2022-09-20 10:50:00,13.61,13.65,13.6,13.61,167753.0,9.4663,9.4941,9.4593,9.4663,167753.0
2022-09-20 10:55:00,13.61,13.63,13.59,13.6,336756.0,9.4663,9.4802,9.4524,9.4593,336756.0
2022-09-20 11:00:00,13.59,13.6,13.53,13.58,330597.0,9.4524,9.4593,9.4106,9.4454,330597.0
2022-09-20 11:05:00,13.58,13.62,13.55,13.61,314477.0,9.4454,9.4732,9.4246,9.4663,314477.0
2022-09-20 11:10:00,13.61,13.62,13.59,13.6,161971.0,9.4663,9.4732,9.4524,9.4593,161971.0
2022-09-20 11:15:00,13.6,13.62,13.57,13.59,166664.0,9.4593,9.4732,9.4385,9.4524,166664.0
2022-09-20 11:20:00,13.6,13.63,13.57,13.62,211460.0,9.4593,9.4802,9.4385,9.4732,211460.0
2022-09-20 11:25:00,13.62,13.62,13.54,13.56,163487.0,9.4732,9.4732,9.4176,9.4315,163487.0
2022-09-20 11:30:00,13.56,13.57,13.54,13.56,168077.0,9.4315,9.4385,9.4176,9.4315,168077.0
2022-09-20 11:35:00,13.56,13.6,13.55,13.58,198779.0,9.4315,9.4593,9.4246,9.4454,198779.0
2022-09-20 11:40:00,13.58,13.62,13.58,13.62,126752.0,9.4454,9.4732,9.4454,9.4732,126752.0
2022-09-20 11:45:00,13.62,13.65,13.61,13.65,236651.0,9.4732,9.4941,9.4663,9.4941,236651.0
2022-09-20 11:50:00,13.65,13.66,13.62,13.63,239390.0,9.4941,9.5011,9.4732,9.4802,239390.0
2022-09-20 11:55:00,13.62,13.64,13.61,13.63,89420.0,9.4732,9.4872,9.4663,9.4802,89420.0
2022-09-20 12:00:00,13.63,13.66,13.62,13.65,162075.0,9.4802,9.5011,9.4732,9.4941,162075.0
2022-09-20 12:05:00,13.66,13.67,13.63,13.63,93414.0,9.5011,9.508,9.4802,9.4802,93414.0
2022-09-20 12:10:00,13.63,13.65,13.61,13.65,148592.0,9.4802,9.4941,9.4663,9.4941,148592.0
2022-09-20 12:15:00,13.65,13.66,13.6,13.61,207164.0,9.4941,9.5011,9.4593,9.4663,207164.0
2022-09-20 12:20:00,13.61,13.62,13.6,13.61,137021.0,9.4663,9.4732,9.4593,9.4663,137021.0
2022-09-20 12:25:00,13.61,13.61,13.56,13.57,175175.0,9.4663,9.4663,9.4315,9.4385,175175.0
2022-09-20 12:30:00,13.57,13.58,13.53,13.54,158094.0,9.4385,9.4454,9.4106,9.4176,158094.0
2022-09-20 12:35:00,13.55,13.55,13.51,13.51,170108.0,9.4246,9.4246,9.3967,9.3967,170108.0
2022-09-20 12:40:00,13.52,13.53,13.49,13.52,229541.0,9.4037,9.4106,9.3828,9.4037,229541.0
2022-09-20 12:45:00,13.52,13.53,13.5,13.52,163190.0,9.4037,9.4106,9.3898,9.4037,163190.0
2022-09-20 12:50:00,13.52,13.56,13.51,13.56,88463.0,9.4037,9.4315,9.3967,9.4315,88463.0
2022-09-20 12:55:00,13.55,13.58,13.55,13.56,174465.0,9.4246,9.4454,9.4246,9.4315,174465.0
2022-09-20 13:00:00,13.56,13.57,13.52,13.52,94783.0,9.4315,9.4385,9.4037,9.4037,94783.0
2022-09-20 13:05:00,13.53,13.54,13.51,13.52,138738.0,9.4106,9.4176,9.3967,9.4037,138738.0
2022-09-20 13:10:00,13.52,13.55,13.51,13.54,186510.0,9.4037,9.4246,9.3967,9.4176,186510.0
2022-09-20 13:15:00,13.54,13.56,13.53,13.55,146477.0,9.4176,9.4315,9.4106,9.4246,146477.0
2022-09-20 13:20:00,13.55,13.56,13.51,13.55,279097.0,9.4246,9.4315,9.3967,9.4246,279097.0
2022-09-20 13:25:00,13.55,13.56,13.51,13.53,142398.0,9.4246,9.4315,9.3967,9.4106,142398.0
2022-09-20 13:30:00,13.52,13.53,13.48,13.48,306942.0,9.4037,9.4106,9.3759,9.3759,306942.0
2022-09-20 13:35:00,13.48,13.5,13.46,13.48,164953.0,9.3759,9.3898,9.362,9.3759,164953.0
2022-09-20 13:40:00,13.48,13.54,13.47,13.52,185856.0,9.3759,9.4176,9.3689,9.4037,185856.0
2022-09-20 13:45:00,13.52,13.52,13.5,13.52,195437.0,9.4037,9.4037,9.3898,9.4037,195437.0
2022-09-20 13:50:00,13.52,13.54,13.5,13.54,184764.0,9.4037,9.4176,9.3898,9.4176,184764.0
2022-09-20 13:55:00,13.54,13.54,13.52,13.54,265592.0,9.4176,9.4176,9.4037,9.4176,265592.0
2022-09-20 14:00:00,13.54,13.59,13.53,13.59,146132.0,9.4176,9.4524,9.4106,9.4524,146132.0
2022-09-20 14:05:00,13.59,13.59,13.54,13.55,147132.0,9.4524,9.4524,9.4176,9.4246,147132.0
2022-09-20 14:10:00,13.55,13.56,13.53,13.55,236669.0,9.4246,9.4315,9.4106,9.4246,236669.0
2022-09-20 14:15:00,13.54,13.55,13.5,13.54,161036.0,9.4176,9.4246,9.3898,9.4176,161036.0
2022-09-20 14:20:00,13.54,13.56,13.52,13.56,114255.0,9.4176,9.4315,9.4037,9.4315,114255.0
2022-09-20 14:25:00,13.56,13.57,13.54,13.54,77273.0,9.4315,9.4385,9.4176,9.4176,77273.0
2022-09-20 14:30:00,13.54,13.55,13.49,13.5,266041.0,9.4176,9.4246,9.3828,9.3898,266041.0
2022-09-20 14:35:00,13.5,13.5,13.46,13.46,233793.0,9.3898,9.3898,9.362,9.362,233793.0
2022-09-20 14:40:00,13.46,13.48,13.43,13.46,388917.0,9.362,9.3759,9.3411,9.362,388917.0
2022-09-20 14:45:00,13.46,13.52,13.46,13.5,281532.0,9.362,9.4037,9.362,9.3898,281532.0
2022-09-20 14:50:00,13.5,13.52,13.49,13.51,115140.0,9.3898,9.4037,9.3828,9.3967,115140.0
2022-09-20 14:55:00,13.51,13.54,13.48,13.5,289764.0,9.3967,9.4176,9.3759,9.3898,289764.0
2022-09-20 15:00:00,13.49,13.52,13.48,13.52,115934.0,9.3828,9.4037,9.3759,9.4037,115934.0
2022-09-20 15:05:00,13.52,13.52,13.47,13.48,180338.0,9.4037,9.4037,9.3689,9.3759,180338.0
2022-09-20 15:10:00,13.48,13.5,13.47,13.48,92049.0,9.3759,9.3898,9.3689,9.3759,92049.0
2022-09-20 15:15:00,13.48,13.49,13.46,13.48,98212.0,9.3759,9.3828,9.362,9.3759,98212.0
2022-09-20 15:20:00,13.48,13.5,13.47,13.5,117743.0,9.3759,9.3898,9.3689,9.3898,117743.0
2022-09-20 15:25:00,13.5,13.51,13.48,13.5,266297.0,9.3898,9.3967,9.3759,9.3898,266297.0
2022-09-20 15:30:00,13.5,13.53,13.48,13.52,380241.0,9.3898,9.4106,9.3759,9.4037,380241.0
2022-09-20 15:35:00,13.52,13.54,13.52,13.54,141591.0,9.4037,9.4176,9.4037,9.4176,141591.0
2022-09-20 15:40:00,13.54,13.56,13.51,13.56,380414.0,9.4176,9.4315,9.3967,9.4315,380414.0
2022-09-20 15:45:00,13.56,13.57,13.53,13.54,666104.0,9.4315,9.4385,9.4106,9.4176,666104.0
2022-09-20 15:50:00,13.54,13.56,13.53,13.54,598078.0,9.4176,9.4315,9.4106,9.4176,598078.0
2022-09-20 15:55:00,13.54,13.56,13.53,13.55,1063946.0,9.4176,9.4315,9.4106,9.4246,1063946.0
2022-09-21 09:30:00,13.67,13.73,13.6,13.67,560515.0,9.508,9.5498,9.4593,9.508,560515.0
2022-09-21 09:35:00,13.66,13.67,13.59,13.63,812205.0,9.5011,9.508,9.4524,9.4802,812205.0
2022-09-21 09:40:00,13.63,13.63,13.57,13.57,567374.0,9.4802,9.4802,9.4385,9.4385,567374.0
2022-09-21 09:45:00,13.58,13.58,13.51,13.54,575312.0,9.4454,9.4454,9.3967,9.4176,575312.0
2022-09-21 09:50:00,13.54,13.57,13.52,13.52,163493.0,9.4176,9.4385,9.4037,9.4037,163493.0
2022-09-21 09:55:00,13.52,13.54,13.48,13.5,194559.0,9.4037,9.4176,9.3759,9.3898,194559.0
2022-09-21 10:00:00,13.5,13.5,13.44,13.48,127723.0,9.3898,9.3898,9.348,9.3759,127723.0
2022-09-21 10:05:00,13.48,13.52,13.46,13.51,142766.0,9.3759,9.4037,9.362,9.3967,142766.0
2022-09-21 10:10:00,13.51,13.52,13.47,13.5,183887.0,9.3967,9.4037,9.3689,9.3898,183887.0
2022-09-21 10:15:00,13.5,13.5,13.47,13.48,81507.0,9.3898,9.3898,9.3689,9.3759,81507.0
2022-09-21 10:20:00,13.48,13.49,13.42,13.45,533013.0,9.3759,9.3828,9.3341,9.355,533013.0
2022-09-21 10:25:00,13.46,13.47,13.41,13.44,72534.0,9.362,9.3689,9.3272,9.348,72534.0
2022-09-21 10:30:00,13.44,13.44,13.4,13.43,86350.0,9.348,9.348,9.3202,9.3411,86350.0
2022-09-21 10:35:00,13.43,13.45,13.41,13.42,82065.0,9.3411,9.355,9.3272,9.3341,82065.0
2022-09-21 10:40:00,13.42,13.44,13.37,13.38,274594.0,9.3341,9.348,9.2994,9.3063,274594.0
2022-09-21 10:45:00,13.38,13.44,13.36,13.44,158880.0,9.3063,9.348,9.2924,9.348,158880.0
2022-09-21 10:50:00,13.44,13.45,13.38,13.42,690116.0,9.348,9.355,9.3063,9.3341,690116.0
2022-09-21 10:55:00,13.42,13.42,13.36,13.39,213754.0,9.3341,9.3341,9.2924,9.3133,213754.0
2022-09-21 11:00:00,13.38,13.41,13.36,13.4,311508.0,9.3063,9.3272,9.2924,9.3202,311508.0
2022-09-21 11:05:00,13.41,13.42,13.38,13.4,170133.0,9.3272,9.3341,9.3063,9.3202,170133.0
2022-09-21 11:10:00,13.4,13.41,13.37,13.41,137538.0,9.3202,9.3272,9.2994,9.3272,137538.0
2022-09-21 11:15:00,13.4,13.45,13.4,13.43,197093.0,9.3202,9.355,9.3202,9.3411,197093.0
2022-09-21 11:20:00,13.43,13.43,13.4,13.4,175933.0,9.3411,9.3411,9.3202,9.3202,175933.0
2022-09-21 11:25:00,13.4,13.45,13.39,13.4,283418.0,9.3202,9.355,9.3133,9.3202,283418.0
2022-09-21 11:30:00,13.4,13.42,13.38,13.42,280966.0,9.3202,9.3341,9.3063,9.3341,280966.0
2022-09-21 11:35:00,13.42,13.44,13.4,13.44,364690.0,9.3341,9.348,9.3202,9.348,364690.0
2022-09-21 11:40:00,13.44,13.44,13.39,13.41,391716.0,9.348,9.348,9.3133,9.3272,391716.0
2022-09-21 11:45:00,13.41,13.41,13.38,13.38,154162.0,9.3272,9.3272,9.3063,9.3063,154162.0
2022-09-21 11:50:00,13.38,13.4,13.38,13.4,139579.0,9.3063,9.3202,9.3063,9.3202,139579.0
2022-09-21 11:55:00,13.4,13.43,13.39,13.42,294109.0,9.3202,9.3411,9.3133,9.3341,294109.0
2022-09-21 12:00:00,13.41,13.42,13.38,13.39,148050.0,9.3272,9.3341,9.3063,9.3133,148050.0
2022-09-21 12:05:00,13.39,13.44,13.38,13.44,304768.0,9.3133,9.348,9.3063,9.348,304768.0
2022-09-21 12:10:00,13.44,13.46,13.4,13.41,261253.0,9.348,9.362,9.3202,9.3272,261253.0
2022-09-21 12:15:00,13.41,13.42,13.39,13.41,212895.0,9.3272,9.3341,9.3133,9.3272,212895.0
2022-09-21 12:20:00,13.41,13.43,13.4,13.42,149370.0,9.3272,9.3411,9.3202,9.3341,149370.0
2022-09-21 12:25:00,13.42,13.43,13.4,13.43,94787.0,9.3341,9.3411,9.3202,9.3411,94787.0
2022-09-21 12:30:00,13.43,13.44,13.42,13.44,133755.0,9.3411,9.348,9.3341,9.348,133755.0
2022-09-21 12:35:00,13.44,13.44,13.42,13.43,94713.0,9.348,9.348,9.3341,9.3411,94713.0
2022-09-21 12:40:00,13.43,13.43,13.41,13.43,73575.0,9.3411,9.3411,9.3272,9.3411,73575.0
2022-09-21 12:45:00,13.43,13.43,13.41,13.43,116295.0,9.3411,9.3411,9.3272,9.3411,116295.0
2022-09-21 12:50:00,13.43,13.44,13.42,13.42,162395.0,9.3411,9.348,9.3341,9.3341,162395.0
2022-09-21 12:55:00,13.42,13.45,13.41,13.45,185803.0,9.3341,9.355,9.3272,9.355,185803.0
2022-09-21 13:00:00,13.45,13.45,13.42,13.43,155245.0,9.355,9.355,9.3341,9.3411,155245.0
2022-09-21 13:05:00,13.43,13.45,13.41,13.45,269707.0,9.3411,9.355,9.3272,9.355,269707.0
2022-09-21 13:10:00,13.45,13.45,13.41,13.43,115316.0,9.355,9.355,9.3272,9.3411,115316.0
2022-09-21 13:15:00,13.42,13.42,13.4,13.42,139718.0,9.3341,9.3341,9.3202,9.3341,139718.0
2022-09-21 13:20:00,13.42,13.45,13.41,13.45,112060.0,9.3341,9.355,9.3272,9.355,112060.0
2022-09-21 13:25:00,13.45,13.46,13.44,13.46,182168.0,9.355,9.362,9.348,9.362,182168.0
2022-09-21 13:30:00,13.46,13.49,13.45,13.46,237622.0,9.362,9.3828,9.355,9.362,237622.0
2022-09-21 13:35:00,13.46,13.47,13.44,13.46,181841.0,9.362,9.3689,9.348,9.362,181841.0
2022-09-21 13:40:00,13.47,13.5,13.46,13.5,129452.0,9.3689,9.3898,9.362,9.3898,129452.0
2022-09-21 13:45:00,13.5,13.5,13.47,13.48,254464.0,9.3898,9.3898,9.3689,9.3759,254464.0
2022-09-21 13:50:00,13.48,13.49,13.46,13.48,152109.0,9.3759,9.3828,9.362,9.3759,152109.0
2022-09-21 13:55:00,13.48,13.56,13.47,13.52,680163.0,9.3759,9.4315,9.3689,9.4037,680163.0
2022-09-21 14:00:00,13.51,13.51,13.38,13.38,478192.0,9.3967,9.3967,9.3063,9.3063,478192.0
2022-09-21 14:05:00,13.38,13.47,13.36,13.46,435513.0,9.3063,9.3689,9.2924,9.362,435513.0
2022-09-21 14:10:00,13.46,13.48,13.35,13.36,628687.0,9.362,9.3759,9.2854,9.2924,628687.0
2022-09-21 14:15:00,13.36,13.43,13.34,13.42,697162.0,9.2924,9.3411,9.2785,9.3341,697162.0
2022-09-21 14:20:00,13.42,13.46,13.4,13.46,348104.0,9.3341,9.362,9.3202,9.362,348104.0
2022-09-21 14:25:00,13.45,13.5,13.43,13.45,384252.0,9.355,9.3898,9.3411,9.355,384252.0
2022-09-21 14:30:00,13.44,13.58,13.4,13.56,628141.0,9.348,9.4454,9.3202,9.4315,628141.0
2022-09-21 14:35:00,13.56,13.61,13.49,13.51,745188.0,9.4315,9.4663,9.3828,9.3967,745188.0
2022-09-21 14:40:00,13.51,13.67,13.49,13.64,418264.0,9.3967,9.508,9.3828,9.4872,418264.0
2022-09-21 14:45:00,13.65,13.68,13.52,13.54,321067.0,9.4941,9.515,9.4037,9.4176,321067.0
2022-09-21 14:50:00,13.54,13.62,13.5,13.61,352763.0,9.4176,9.4732,9.3898,9.4663,352763.0
2022-09-21 14:55:00,13.61,13.64,13.58,13.6,293896.0,9.4663,9.4872,9.4454,9.4593,293896.0
2022-09-21 15:00:00,13.61,13.64,13.56,13.58,245278.0,9.4663,9.4872,9.4315,9.4454,245278.0
2022-09-21 15:05:00,13.58,13.61,13.54,13.55,239293.0,9.4454,9.4663,9.4176,9.4246,239293.0
2022-09-21 15:10:00,13.54,13.59,13.47,13.57,347032.0,9.4176,9.4524,9.3689,9.4385,347032.0
2022-09-21 15:15:00,13.57,13.6,13.52,13.54,287071.0,9.4385,9.4593,9.4037,9.4176,287071.0
2022-09-21 15:20:00,13.53,13.54,13.5,13.52,306458.0,9.4106,9.4176,9.3898,9.4037,306458.0
2022-09-21 15:25:00,13.52,13.52,13.45,13.46,314715.0,9.4037,9.4037,9.355,9.362,314715.0
2022-09-21 15:30:00,13.46,13.5,13.43,13.49,453353.0,9.362,9.3898,9.3411,9.3828,453353.0
2022-09-21 15:35:00,13.49,13.5,13.43,13.43,409351.0,9.3828,9.3898,9.3411,9.3411,409351.0
2022-09-21 15:40:00,13.43,13.45,13.41,13.43,282641.0,9.3411,9.355,9.3272,9.3411,282641.0
2022-09-21 15:45:00,13.43,13.45,13.41,13.42,418393.0,9.3411,9.355,9.3272,9.3341,418393.0
2022-09-21 15:50:00,13.42,13.45,13.4,13.43,499369.0,9.3341,9.355,9.3202,9.3411,499369.0
2022-09-21 15:55:00,13.43,13.44,13.42,13.42,1073609.0,9.3411,9.348,9.3341,9.3341,1073609.0
2022-09-22 09:30:00,13.58,13.68,13.56,13.66,636668.0,9.4454,9.515,9.4315,9.5011,636668.0
2022-09-22 09:35:00,13.66,13.66,13.6,13.61,601384.0,9.5011,9.5011,9.4593,9.4663,601384.0
2022-09-22 09:40:00,13.61,13.64,13.59,13.62,384027.0,9.4663,9.4872,9.4524,9.4732,384027.0
2022-09-22 09:45:00,13.61,13.65,13.54,13.54,831075.0,9.4663,9.4941,9.4176,9.4176,831075.0
2022-09-22 09:50:00,13.54,13.55,13.49,13.5,558458.0,9.4176,9.4246,9.3828,9.3898,558458.0
2022-09-22 09:55:00,13.5,13.55,13.49,13.54,319601.0,9.3898,9.4246,9.3828,9.4176,319601.0
2022-09-22 10:00:00,13.54,13.54,13.49,13.49,480401.0,9.4176,9.4176,9.3828,9.3828,480401.0
2022-09-22 10:05:00,13.5,13.54,13.48,13.51,167108.0,9.3898,9.4176,9.3759,9.3967,167108.0
2022-09-22 10:10:00,13.5,13.56,13.45,13.56,216792.0,9.3898,9.4315,9.355,9.4315,216792.0
2022-09-22 10:15:00,13.56,13.56,13.48,13.5,283715.0,9.4315,9.4315,9.3759,9.3898,283715.0
2022-09-22 10:20:00,13.5,13.52,13.48,13.49,112628.0,9.3898,9.4037,9.3759,9.3828,112628.0
2022-09-22 10:25:00,13.48,13.53,13.46,13.52,269137.0,9.3759,9.4106,9.362,9.4037,269137.0
2022-09-22 10:30:00,13.52,13.56,13.49,13.52,257130.0,9.4037,9.4315,9.3828,9.4037,257130.0
2022-09-22 10:35:00,13.52,13.53,13.5,13.53,262102.0,9.4037,9.4106,9.3898,9.4106,262102.0
2022-09-22 10:40:00,13.53,13.55,13.47,13.49,284257.0,9.4106,9.4246,9.3689,9.3828,284257.0
2022-09-22 10:45:00,13.49,13.52,13.48,13.51,178601.0,9.3828,9.4037,9.3759,9.3967,178601.0
2022-09-22 10:50:00,13.5,13.51,13.47,13.49,215664.0,9.3898,9.3967,9.3689,9.3828,215664.0
2022-09-22 10:55:00,13.49,13.49,13.44,13.45,223297.0,9.3828,9.3828,9.348,9.355,223297.0
2022-09-22 11:00:00,13.45,13.45,13.42,13.45,157338.0,9.355,9.355,9.3341,9.355,157338.0
2022-09-22 11:05:00,13.45,13.51,13.44,13.51,230561.0,9.355,9.3967,9.348,9.3967,230561.0
2022-09-22 11:10:00,13.5,13.51,13.47,13.47,83832.0,9.3898,9.3967,9.3689,9.3689,83832.0
2022-09-22 11:15:00,13.47,13.51,13.46,13.49,134145.0,9.3689,9.3967,9.362,9.3828,134145.0
2022-09-22 11:20:00,13.49,13.5,13.45,13.47,138604.0,9.3828,9.3898,9.355,9.3689,138604.0
2022-09-22 11:25:00,13.47,13.5,13.45,13.48,269852.0,9.3689,9.3898,9.355,9.3759,269852.0
2022-09-22 11:30:00,13.48,13.51,13.47,13.48,123313.0,9.3759,9.3967,9.3689,9.3759,123313.0
2022-09-22 11:35:00,13.48,13.5,13.46,13.49,137858.0,9.3759,9.3898,9.362,9.3828,137858.0
2022-09-22 11:40:00,13.49,13.5,13.46,13.46,125747.0,9.3828,9.3898,9.362,9.362,125747.0
2022-09-22 11:45:00,13.46,13.51,13.45,13.5,160090.0,9.362,9.3967,9.355,9.3898,160090.0
2022-09-22 11:50:00,13.5,13.54,13.5,13.51,222561.0,9.3898,9.4176,9.3898,9.3967,222561.0
2022-09-22 11:55:00,13.51,13.52,13.48,13.5,135048.0,9.3967,9.4037,9.3759,9.3898,135048.0
2022-09-22 12:00:00,13.49,13.52,13.49,13.51,127817.0,9.3828,9.4037,9.3828,9.3967,127817.0
2022-09-22 12:05:00,13.51,13.53,13.5,13.53,75756.0,9.3967,9.4106,9.3898,9.4106,75756.0
2022-09-22 12:10:00,13.53,13.54,13.5,13.5,348926.0,9.4106,9.4176,9.3898,9.3898,348926.0
2022-09-22 12:15:00,13.51,13.53,13.49,13.52,186645.0,9.3967,9.4106,9.3828,9.4037,186645.0
2022-09-22 12:20:00,13.52,13.56,13.51,13.56,264000.0,9.4037,9.4315,9.3967,9.4315,264000.0
2022-09-22 12:25:00,13.56,13.56,13.51,13.54,182575.0,9.4315,9.4315,9.3967,9.4176,182575.0
2022-09-22 12:30:00,13.53,13.54,13.5,13.52,184134.0,9.4106,9.4176,9.3898,9.4037,184134.0
2022-09-22 12:35:00,13.51,13.56,13.5,13.56,186999.0,9.3967,9.4315,9.3898,9.4315,186999.0
2022-09-22 12:40:00,13.56,13.59,13.55,13.59,267734.0,9.4315,9.4524,9.4246,9.4524,267734.0
2022-09-22 12:45:00,13.58,13.61,13.56,13.56,286594.0,9.4454,9.4663,9.4315,9.4315,286594.0
2022-09-22 12:50:00,13.56,13.61,13.55,13.59,276834.0,9.4315,9.4663,9.4246,9.4524,276834.0
2022-09-22 12:55:00,13.59,13.61,13.56,13.58,178811.0,9.4524,9.4663,9.4315,9.4454,178811.0
2022-09-22 13:00:00,13.58,13.58,13.55,13.57,137676.0,9.4454,9.4454,9.4246,9.4385,137676.0
2022-09-22 13:05:00,13.56,13.58,13.56,13.58,296701.0,9.4315,9.4454,9.4315,9.4454,296701.0
2022-09-22 13:10:00,13.58,13.58,13.57,13.57,81890.0,9.4454,9.4454,9.4385,9.4385,81890.0
2022-09-22 13:15:00,13.58,13.6,13.56,13.6,107037.0,9.4454,9.4593,9.4315,9.4593,107037.0
2022-09-22 13:20:00,13.6,13.61,13.59,13.59,142767.0,9.4593,9.4663,9.4524,9.4524,142767.0
2022-09-22 13:25:00,13.59,13.62,13.58,13.62,180521.0,9.4524,9.4732,9.4454,9.4732,180521.0
2022-09-22 13:30:00,13.62,13.64,13.61,13.64,295535.0,9.4732,9.4872,9.4663,9.4872,295535.0
2022-09-22 13:35:00,13.65,13.69,13.63,13.66,359331.0,9.4941,9.5219,9.4802,9.5011,359331.0
2022-09-22 13:40:00,13.66,13.68,13.65,13.66,193322.0,9.5011,9.515,9.4941,9.5011,193322.0
2022-09-22 13:45:00,13.65,13.67,13.64,13.66,207023.0,9.4941,9.508,9.4872,9.5011,207023.0
2022-09-22 13:50:00,13.65,13.69,13.65,13.69,253354.0,9.4941,9.5219,9.4941,9.5219,253354.0
2022-09-22 13:55:00,13.69,13.69,13.65,13.66,358083.0,9.5219,9.5219,9.4941,9.5011,358083.0
2022-09-22 14:00:00,13.65,13.67,13.63,13.63,683017.0,9.4941,9.508,9.4802,9.4802,683017.0
2022-09-22 14:05:00,13.63,13.66,13.63,13.63,284394.0,9.4802,9.5011,9.4802,9.4802,284394.0
2022-09-22 14:10:00,13.63,13.65,13.63,13.65,355703.0,9.4802,9.4941,9.4802,9.4941,355703.0
2022-09-22 14:15:00,13.65,13.65,13.63,13.65,90822.0,9.4941,9.4941,9.4802,9.4941,90822.0
2022-09-22 14:20:00,13.65,13.67,13.64,13.65,405954.0,9.4941,9.508,9.4872,9.4941,405954.0
2022-09-22 14:25:00,13.65,13.71,13.64,13.7,232814.0,9.4941,9.5358,9.4872,9.5289,232814.0
2022-09-22 14:30:00,13.7,13.75,13.69,13.74,220807.0,9.5289,9.5637,9.5219,9.5567,220807.0
2022-09-22 14:35:00,13.74,13.79,13.71,13.78,328251.0,9.5567,9.5915,9.5358,9.5845,328251.0
2022-09-22 14:40:00,13.78,13.8,13.73,13.75,329603.0,9.5845,9.5984,9.5498,9.5637,329603.0
2022-09-22 14:45:00,13.75,13.75,13.71,13.75,158290.0,9.5637,9.5637,9.5358,9.5637,158290.0
2022-09-22 14:50:00,13.75,13.79,13.73,13.76,272885.0,9.5637,9.5915,9.5498,9.5706,272885.0
2022-09-22 14:55:00,13.77,13.8,13.76,13.8,289868.0,9.5776,9.5984,9.5706,9.5984,289868.0
2022-09-22 15:00:00,13.79,13.87,13.79,13.85,589094.0,9.5915,9.6471,9.5915,9.6332,589094.0
2022-09-22 15:05:00,13.85,13.89,13.84,13.87,578220.0,9.6332,9.661,9.6263,9.6471,578220.0
2022-09-22 15:10:00,13.87,13.88,13.84,13.88,359126.0,9.6471,9.6541,9.6263,9.6541,359126.0
2022-09-22 15:15:00,13.88,13.91,13.87,13.9,508404.0,9.6541,9.6749,9.6471,9.668,508404.0
2022-09-22 15:20:00,13.9,13.91,13.87,13.91,842852.0,9.668,9.6749,9.6471,9.6749,842852.0
2022-09-22 15:25:00,13.91,13.92,13.89,13.89,299052.0,9.6749,9.6819,9.661,9.661,299052.0
2022-09-22 15:30:00,13.9,13.9,13.86,13.88,409482.0,9.668,9.668,9.6402,9.6541,409482.0
2022-09-22 15:35:00,13.88,13.91,13.87,13.88,504723.0,9.6541,9.6749,9.6471,9.6541,504723.0
2022-09-22 15:40:00,13.88,13.9,13.87,13.89,553904.0,9.6541,9.668,9.6471,9.661,553904.0
2022-09-22 15:45:00,13.9,13.91,13.89,13.91,367263.0,9.668,9.6749,9.661,9.6749,367263.0
2022-09-22 15:50:00,13.9,13.9,13.87,13.88,859335.0,9.668,9.668,9.6471,9.6541,859335.0
2022-09-22 15:55:00,13.88,13.88,13.82,13.83,1055678.0,9.6541,9.6541,9.6123,9.6193,1055678.0
2022-09-23 09:30:00,13.25,13.28,13.15,13.16,740830.0,9.2159,9.2368,9.1463,9.1533,740830.0
2022-09-23 09:35:00,13.16,13.16,13.07,13.12,432789.0,9.1533,9.1533,9.0907,9.1255,432789.0
2022-09-23 09:40:00,13.12,13.13,13.04,13.06,671705.0,9.1255,9.1324,9.0698,9.0837,671705.0
2022-09-23 09:45:00,13.05,13.09,12.99,13.01,1273863.0,9.0768,9.1046,9.0351,9.049,1273863.0
2022-09-23 09:50:00,13.0,13.01,12.93,12.93,1125845.0,9.042,9.049,8.9933,8.9933,1125845.0
2022-09-23 09:55:00,12.93,12.93,12.82,12.82,1340427.0,8.9933,8.9933,8.9168,8.9168,1340427.0
2022-09-23 10:00:00,12.83,12.84,12.78,12.82,1323582.0,8.9238,8.9307,8.889,8.9168,1323582.0
2022-09-23 10:05:00,12.83,12.91,12.82,12.85,1337559.0,8.9238,8.9794,8.9168,8.9377,1337559.0
2022-09-23 10:10:00,12.85,12.88,12.81,12.85,598914.0,8.9377,8.9585,8.9099,8.9377,598914.0
2022-09-23 10:15:00,12.84,12.84,12.72,12.75,596730.0,8.9307,8.9307,8.8473,8.8681,596730.0
2022-09-23 10:20:00,12.76,12.76,12.69,12.7,547959.0,8.8751,8.8751,8.8264,8.8333,547959.0
2022-09-23 10:25:00,12.7,12.81,12.69,12.79,486531.0,8.8333,8.9099,8.8264,8.8959,486531.0
2022-09-23 10:30:00,12.79,12.81,12.71,12.71,355033.0,8.8959,8.9099,8.8403,8.8403,355033.0
2022-09-23 10:35:00,12.72,12.73,12.68,12.71,334024.0,8.8473,8.8542,8.8194,8.8403,334024.0
2022-09-23 10:40:00,12.7,12.71,12.67,12.67,583583.0,8.8333,8.8403,8.8125,8.8125,583583.0
2022-09-23 10:45:00,12.68,12.71,12.65,12.66,575965.0,8.8194,8.8403,8.7986,8.8055,575965.0
2022-09-23 10:50:00,12.66,12.66,12.6,12.63,616967.0,8.8055,8.8055,8.7638,8.7847,616967.0
2022-09-23 10:55:00,12.63,12.63,12.6,12.63,306864.0,8.7847,8.7847,8.7638,8.7847,306864.0
2022-09-23 11:00:00,12.63,12.7,12.61,12.7,605957.0,8.7847,8.8333,8.7707,8.8333,605957.0
2022-09-23 11:05:00,12.7,12.71,12.63,12.65,367564.0,8.8333,8.8403,8.7847,8.7986,367564.0
2022-09-23 11:10:00,12.64,12.67,12.62,12.64,374981.0,8.7916,8.8125,8.7777,8.7916,374981.0
2022-09-23 11:15:00,12.63,12.7,12.63,12.69,325543.0,8.7847,8.8333,8.7847,8.8264,325543.0
2022-09-23 11:20:00,12.69,12.7,12.66,12.68,548031.0,8.8264,8.8333,8.8055,8.8194,548031.0
2022-09-23 11:25:00,12.68,12.71,12.65,12.7,245440.0,8.8194,8.8403,8.7986,8.8333,245440.0
2022-09-23 11:30:00,12.7,12.71,12.67,12.69,271807.0,8.8333,8.8403,8.8125,8.8264,271807.0
2022-09-23 11:35:00,12.69,12.7,12.63,12.67,278830.0,8.8264,8.8333,8.7847,8.8125,278830.0
2022-09-23 11:40:00,12.66,12.67,12.62,12.63,572084.0,8.8055,8.8125,8.7777,8.7847,572084.0
2022-09-23 11:45:00,12.63,12.63,12.59,12.6,563847.0,8.7847,8.7847,8.7568,8.7638,563847.0
2022-09-23 11:50:00,12.6,12.64,12.58,12.63,596816.0,8.7638,8.7916,8.7499,8.7847,596816.0
2022-09-23 11:55:00,12.63,12.67,12.63,12.65,216581.0,8.7847,8.8125,8.7847,8.7986,216581.0
2022-09-23 12:00:00,12.65,12.67,12.62,12.67,964022.0,8.7986,8.8125,8.7777,8.8125,964022.0
2022-09-23 12:05:00,12.67,12.67,12.61,12.62,425729.0,8.8125,8.8125,8.7707,8.7777,425729.0
2022-09-23 12:10:00,12.62,12.64,12.58,12.62,183594.0,8.7777,8.7916,8.7499,8.7777,183594.0
2022-09-23 12:15:00,12.63,12.65,12.61,12.62,328298.0,8.7847,8.7986,8.7707,8.7777,328298.0
2022-09-23 12:20:00,12.62,12.63,12.6,12.62,275633.0,8.7777,8.7847,8.7638,8.7777,275633.0
2022-09-23 12:25:00,12.62,12.64,12.61,12.62,156538.0,8.7777,8.7916,8.7707,8.7777,156538.0
2022-09-23 12:30:00,12.62,12.64,12.6,12.63,122395.0,8.7777,8.7916,8.7638,8.7847,122395.0
2022-09-23 12:35:00,12.63,12.63,12.6,12.63,191779.0,8.7847,8.7847,8.7638,8.7847,191779.0
2022-09-23 12:40:00,12.63,12.63,12.6,12.61,204240.0,8.7847,8.7847,8.7638,8.7707,204240.0
2022-09-23 12:45:00,12.6,12.67,12.59,12.67,286442.0,8.7638,8.8125,8.7568,8.8125,286442.0
2022-09-23 12:50:00,12.67,12.73,12.66,12.71,369983.0,8.8125,8.8542,8.8055,8.8403,369983.0
2022-09-23 12:55:00,12.71,12.74,12.69,12.73,221806.0,8.8403,8.8612,8.8264,8.8542,221806.0
2022-09-23 13:00:00,12.73,12.73,12.7,12.71,316403.0,8.8542,8.8542,8.8333,8.8403,316403.0
2022-09-23 13:05:00,12.71,12.73,12.68,12.72,330109.0,8.8403,8.8542,8.8194,8.8473,330109.0
2022-09-23 13:10:00,12.71,12.73,12.7,12.71,359836.0,8.8403,8.8542,8.8333,8.8403,359836.0
2022-09-23 13:15:00,12.71,12.78,12.71,12.78,233771.0,8.8403,8.889,8.8403,8.889,233771.0
2022-09-23 13:20:00,12.78,12.78,12.73,12.75,132606.0,8.889,8.889,8.8542,8.8681,132606.0
2022-09-23 13:25:00,12.75,12.75,12.71,12.73,237914.0,8.8681,8.8681,8.8403,8.8542,237914.0
2022-09-23 13:30:00,12.73,12.74,12.69,12.71,267424.0,8.8542,8.8612,8.8264,8.8403,267424.0
2022-09-23 13:35:00,12.71,12.72,12.63,12.65,688711.0,8.8403,8.8473,8.7847,8.7986,688711.0
2022-09-23 13:40:00,12.65,12.65,12.61,12.63,312488.0,8.7986,8.7986,8.7707,8.7847,312488.0
2022-09-23 13:45:00,12.63,12.66,12.61,12.66,554328.0,8.7847,8.8055,8.7707,8.8055,554328.0
2022-09-23 13:50:00,12.66,12.68,12.62,12.63,557444.0,8.8055,8.8194,8.7777,8.7847,557444.0
2022-09-23 13:55:00,12.63,12.64,12.61,12.63,297694.0,8.7847,8.7916,8.7707,8.7847,297694.0
2022-09-23 14:00:00,12.63,12.64,12.6,12.62,435295.0,8.7847,8.7916,8.7638,8.7777,435295.0
2022-09-23 14:05:00,12.62,12.65,12.59,12.6,324244.0,8.7777,8.7986,8.7568,8.7638,324244.0
2022-09-23 14:10:00,12.6,12.62,12.57,12.59,252299.0,8.7638,8.7777,8.7429,8.7568,252299.0
2022-09-23 14:15:00,12.59,12.61,12.57,12.58,175332.0,8.7568,8.7707,8.7429,8.7499,175332.0
2022-09-23 14:20:00,12.58,12.63,12.58,12.62,181974.0,8.7499,8.7847,8.7499,8.7777,181974.0
2022-09-23 14:25:00,12.61,12.63,12.6,12.61,202323.0,8.7707,8.7847,8.7638,8.7707,202323.0
2022-09-23 14:30:00,12.6,12.61,12.55,12.58,178421.0,8.7638,8.7707,8.729,8.7499,178421.0
2022-09-23 14:35:00,12.58,12.58,12.55,12.57,546921.0,8.7499,8.7499,8.729,8.7429,546921.0
2022-09-23 14:40:00,12.57,12.57,12.54,12.56,278337.0,8.7429,8.7429,8.7221,8.736,278337.0
2022-09-23 14:45:00,12.56,12.56,12.52,12.52,271514.0,8.736,8.736,8.7081,8.7081,271514.0
2022-09-23 14:50:00,12.52,12.53,12.5,12.52,416869.0,8.7081,8.7151,8.6942,8.7081,416869.0
2022-09-23 14:55:00,12.51,12.52,12.47,12.47,714414.0,8.7012,8.7081,8.6734,8.6734,714414.0
2022-09-23 15:00:00,12.48,12.54,12.47,12.53,554985.0,8.6803,8.7221,8.6734,8.7151,554985.0
2022-09-23 15:05:00,12.53,12.58,12.52,12.55,275076.0,8.7151,8.7499,8.7081,8.729,275076.0
2022-09-23 15:10:00,12.55,12.56,12.5,12.52,499251.0,8.729,8.736,8.6942,8.7081,499251.0
2022-09-23 15:15:00,12.52,12.56,12.51,12.54,421359.0,8.7081,8.736,8.7012,8.7221,421359.0
2022-09-23 15:20:00,12.54,12.56,12.52,12.53,389966.0,8.7221,8.736,8.7081,8.7151,389966.0
2022-09-23 15:25:00,12.53,12.56,12.52,12.55,347296.0,8.7151,8.736,8.7081,8.729,347296.0
2022-09-23 15:30:00,12.55,12.57,12.52,12.54,808887.0,8.729,8.7429,8.7081,8.7221,808887.0
2022-09-23 15:35:00,12.54,12.54,12.51,12.53,831714.0,8.7221,8.7221,8.7012,8.7151,831714.0
2022-09-23 15:40:00,12.53,12.61,12.52,12.61,877417.0,8.7151,8.7707,8.7081,8.7707,877417.0
2022-09-23 15:45:00,12.61,12.63,12.58,12.58,808903.0,8.7707,8.7847,8.7499,8.7499,808903.0
2022-09-23 15:50:00,12.58,12.61,12.55,12.6,1329493.0,8.7499,8.7707,8.729,8.7638,1329493.0
2022-09-23 15:55:00,12.59,12.6,12.55,12.56,2388618.0,8.7568,8.7638,8.729,8.736,2388618.0
2022-09-26 09:30:00,12.33,12.42,12.26,12.38,1159253.0,8.576,8.6386,8.5273,8.6108,1159253.0
2022-09-26 09:35:00,12.37,12.42,12.35,12.38,432166.0,8.6038,8.6386,8.5899,8.6108,432166.0
2022-09-26 09:40:00,12.38,12.43,12.3,12.35,525732.0,8.6108,8.6456,8.5551,8.5899,525732.0
2022-09-26 09:45:00,12.35,12.45,12.33,12.41,473823.0,8.5899,8.6595,8.576,8.6316,473823.0
2022-09-26 09:50:00,12.41,12.43,12.31,12.33,508157.0,8.6316,8.6456,8.5621,8.576,508157.0
2022-09-26 09:55:00,12.33,12.39,12.3,12.38,256074.0,8.576,8.6177,8.5551,8.6108,256074.0
2022-09-26 10:00:00,12.38,12.39,12.32,12.38,517658.0,8.6108,8.6177,8.569,8.6108,517658.0
2022-09-26 10:05:00,12.38,12.44,12.37,12.41,727630.0,8.6108,8.6525,8.6038,8.6316,727630.0
2022-09-26 10:10:00,12.41,12.48,12.37,12.46,634196.0,8.6316,8.6803,8.6038,8.6664,634196.0
2022-09-26 10:15:00,12.45,12.48,12.43,12.43,412873.0,8.6595,8.6803,8.6456,8.6456,412873.0
2022-09-26 10:20:00,12.43,12.45,12.4,12.43,255683.0,8.6456,8.6595,8.6247,8.6456,255683.0
2022-09-26 10:25:00,12.43,12.45,12.36,12.38,455101.0,8.6456,8.6595,8.5969,8.6108,455101.0
2022-09-26 10:30:00,12.37,12.38,12.32,12.34,461721.0,8.6038,8.6108,8.569,8.583,461721.0
2022-09-26 10:35:00,12.33,12.41,12.32,12.39,683179.0,8.576,8.6316,8.569,8.6177,683179.0
2022-09-26 10:40:00,12.41,12.43,12.35,12.4,779981.0,8.6316,8.6456,8.5899,8.6247,779981.0
2022-09-26 10:45:00,12.4,12.4,12.33,12.34,258115.0,8.6247,8.6247,8.576,8.583,258115.0
2022-09-26 10:50:00,12.34,12.4,12.33,12.38,136160.0,8.583,8.6247,8.576,8.6108,136160.0
2022-09-26 10:55:00,12.38,12.38,12.35,12.37,199740.0,8.6108,8.6108,8.5899,8.6038,199740.0
2022-09-26 11:00:00,12.37,12.39,12.36,12.37,167416.0,8.6038,8.6177,8.5969,8.6038,167416.0
2022-09-26 11:05:00,12.36,12.36,12.29,12.3,284731.0,8.5969,8.5969,8.5482,8.5551,284731.0
2022-09-26 11:10:00,12.3,12.35,12.29,12.35,304552.0,8.5551,8.5899,8.5482,8.5899,304552.0
2022-09-26 11:15:00,12.35,12.37,12.31,12.32,131594.0,8.5899,8.6038,8.5621,8.569,131594.0
2022-09-26 11:20:00,12.31,12.34,12.28,12.31,470876.0,8.5621,8.583,8.5412,8.5621,470876.0
2022-09-26 11:25:00,12.3,12.31,12.27,12.28,469832.0,8.5551,8.5621,8.5343,8.5412,469832.0
2022-09-26 11:30:00,12.28,12.29,12.23,12.24,351180.0,8.5412,8.5482,8.5064,8.5134,351180.0
2022-09-26 11:35:00,12.23,12.28,12.21,12.24,446308.0,8.5064,8.5412,8.4925,8.5134,446308.0
2022-09-26 11:40:00,12.24,12.26,12.21,12.21,273166.0,8.5134,8.5273,8.4925,8.4925,273166.0
2022-09-26 11:45:00,12.21,12.22,12.19,12.2,415286.0,8.4925,8.4995,8.4786,8.4856,415286.0
2022-09-26 11:50:00,12.2,12.21,12.18,12.2,165516.0,8.4856,8.4925,8.4717,8.4856,165516.0
2022-09-26 11:55:00,12.21,12.22,12.18,12.2,558873.0,8.4925,8.4995,8.4717,8.4856,558873.0
2022-09-26 12:00:00,12.2,12.23,12.18,12.21,307080.0,8.4856,8.5064,8.4717,8.4925,307080.0
2022-09-26 12:05:00,12.21,12.23,12.19,12.21,378831.0,8.4925,8.5064,8.4786,8.4925,378831.0
2022-09-26 12:10:00,12.2,12.23,12.18,12.2,670556.0,8.4856,8.5064,8.4717,8.4856,670556.0
2022-09-26 12:15:00,12.19,12.2,12.18,12.19,321346.0,8.4786,8.4856,8.4717,8.4786,321346.0
2022-09-26 12:20:00,12.19,12.2,12.16,12.16,395159.0,8.4786,8.4856,8.4578,8.4578,395159.0
2022-09-26 12:25:00,12.15,12.16,12.12,12.13,172439.0,8.4508,8.4578,8.4299,8.4369,172439.0
2022-09-26 12:30:00,12.13,12.14,12.07,12.1,367505.0,8.4369,8.4438,8.3952,8.416,367505.0
2022-09-26 12:35:00,12.1,12.12,12.08,12.12,477058.0,8.416,8.4299,8.4021,8.4299,477058.0
2022-09-26 12:40:00,12.11,12.13,12.06,12.06,378356.0,8.423,8.4369,8.3882,8.3882,378356.0
2022-09-26 12:45:00,12.06,12.12,12.06,12.1,486684.0,8.3882,8.4299,8.3882,8.416,486684.0
2022-09-26 12:50:00,12.1,12.14,12.09,12.13,295347.0,8.416,8.4438,8.4091,8.4369,295347.0
2022-09-26 12:55:00,12.13,12.16,12.12,12.13,194007.0,8.4369,8.4578,8.4299,8.4369,194007.0
2022-09-26 13:00:00,12.12,12.13,12.07,12.08,270495.0,8.4299,8.4369,8.3952,8.4021,270495.0
2022-09-26 13:05:00,12.08,12.08,12.05,12.07,203247.0,8.4021,8.4021,8.3812,8.3952,203247.0
2022-09-26 13:10:00,12.07,12.08,12.02,12.03,198625.0,8.3952,8.4021,8.3604,8.3673,198625.0
2022-09-26 13:15:00,12.02,12.05,12.02,12.04,411868.0,8.3604,8.3812,8.3604,8.3743,411868.0
2022-09-26 13:20:00,12.04,12.06,12.03,12.05,339650.0,8.3743,8.3882,8.3673,8.3812,339650.0
2022-09-26 13:25:00,12.05,12.07,12.03,12.05,417608.0,8.3812,8.3952,8.3673,8.3812,417608.0
2022-09-26 13:30:00,12.05,12.08,12.04,12.04,258915.0,8.3812,8.4021,8.3743,8.3743,258915.0
2022-09-26 13:35:00,12.04,12.07,12.03,12.05,184734.0,8.3743,8.3952,8.3673,8.3812,184734.0
2022-09-26 13:40:00,12.06,12.06,12.01,12.02,233151.0,8.3882,8.3882,8.3534,8.3604,233151.0
2022-09-26 13:45:00,12.02,12.05,12.01,12.03,320909.0,8.3604,8.3812,8.3534,8.3673,320909.0
2022-09-26 13:50:00,12.04,12.07,12.03,12.07,253205.0,8.3743,8.3952,8.3673,8.3952,253205.0
2022-09-26 13:55:00,12.06,12.07,12.02,12.04,227630.0,8.3882,8.3952,8.3604,8.3743,227630.0
2022-09-26 14:00:00,12.03,12.1,12.03,12.1,334023.0,8.3673,8.416,8.3673,8.416,334023.0
2022-09-26 14:05:00,12.09,12.1,12.07,12.07,144156.0,8.4091,8.416,8.3952,8.3952,144156.0
2022-09-26 14:10:00,12.08,12.09,12.06,12.07,167982.0,8.4021,8.4091,8.3882,8.3952,167982.0
2022-09-26 14:15:00,12.07,12.12,12.06,12.09,262910.0,8.3952,8.4299,8.3882,8.4091,262910.0
2022-09-26 14:20:00,12.09,12.09,12.07,12.08,158292.0,8.4091,8.4091,8.3952,8.4021,158292.0
2022-09-26 14:25:00,12.08,12.1,12.06,12.09,159476.0,8.4021,8.416,8.3882,8.4091,159476.0
2022-09-26 14:30:00,12.09,12.1,12.06,12.07,406640.0,8.4091,8.416,8.3882,8.3952,406640.0
2022-09-26 14:35:00,12.07,12.1,12.06,12.1,379323.0,8.3952,8.416,8.3882,8.416,379323.0
2022-09-26 14:40:00,12.1,12.13,12.09,12.13,436235.0,8.416,8.4369,8.4091,8.4369,436235.0
2022-09-26 14:45:00,12.12,12.19,12.11,12.19,811261.0,8.4299,8.4786,8.423,8.4786,811261.0
2022-09-26 14:50:00,12.18,12.19,12.14,12.17,498282.0,8.4717,8.4786,8.4438,8.4647,498282.0
2022-09-26 14:55:00,12.17,12.18,12.13,12.13,540506.0,8.4647,8.4717,8.4369,8.4369,540506.0
2022-09-26 15:00:00,12.13,12.18,12.13,12.15,619803.0,8.4369,8.4717,8.4369,8.4508,619803.0
2022-09-26 15:05:00,12.15,12.17,12.12,12.17,522357.0,8.4508,8.4647,8.4299,8.4647,522357.0
2022-09-26 15:10:00,12.17,12.17,12.13,12.16,262971.0,8.4647,8.4647,8.4369,8.4578,262971.0
2022-09-26 15:15:00,12.15,12.19,12.13,12.18,594457.0,8.4508,8.4786,8.4369,8.4717,594457.0
2022-09-26 15:20:00,12.18,12.19,12.14,12.16,345356.0,8.4717,8.4786,8.4438,8.4578,345356.0
2022-09-26 15:25:00,12.16,12.18,12.14,12.18,604475.0,8.4578,8.4717,8.4438,8.4717,604475.0
2022-09-26 15:30:00,12.18,12.19,12.12,12.19,757483.0,8.4717,8.4786,8.4299,8.4786,757483.0
2022-09-26 15:35:00,12.19,12.2,12.15,12.17,752688.0,8.4786,8.4856,8.4508,8.4647,752688.0
2022-09-26 15:40:00,12.16,12.2,12.16,12.2,619502.0,8.4578,8.4856,8.4578,8.4856,619502.0
2022-09-26 15:45:00,12.2,12.22,12.19,12.21,776062.0,8.4856,8.4995,8.4786,8.4925,776062.0
2022-09-26 15:50:00,12.21,12.22,12.18,12.21,1528603.0,8.4925,8.4995,8.4717,8.4925,1528603.0
2022-09-26 15:55:00,12.21,12.21,12.14,12.15,1424114.0,8.4925,8.4925,8.4438,8.4508,1424114.0
2022-09-27 09:30:00,12.36,12.39,12.3,12.32,431325.0,8.5969,8.6177,8.5551,8.569,431325.0
2022-09-27 09:35:00,12.32,12.36,12.28,12.33,357938.0,8.569,8.5969,8.5412,8.576,357938.0
2022-09-27 09:40:00,12.33,12.39,12.28,12.3,354711.0,8.576,8.6177,8.5412,8.5551,354711.0
2022-09-27 09:45:00,12.3,12.32,12.25,12.26,503030.0,8.5551,8.569,8.5204,8.5273,503030.0
2022-09-27 09:50:00,12.26,12.36,12.24,12.33,597707.0,8.5273,8.5969,8.5134,8.576,597707.0
2022-09-27 09:55:00,12.33,12.35,12.3,12.33,394131.0,8.576,8.5899,8.5551,8.576,394131.0
2022-09-27 10:00:00,12.33,12.33,12.24,12.25,358042.0,8.576,8.576,8.5134,8.5204,358042.0
2022-09-27 10:05:00,12.25,12.29,12.24,12.25,209209.0,8.5204,8.5482,8.5134,8.5204,209209.0
2022-09-27 10:10:00,12.24,12.38,12.24,12.37,446799.0,8.5134,8.6108,8.5134,8.6038,446799.0
2022-09-27 10:15:00,12.36,12.41,12.32,12.39,350177.0,8.5969,8.6316,8.569,8.6177,350177.0
2022-09-27 10:20:00,12.38,12.44,12.37,12.39,650486.0,8.6108,8.6525,8.6038,8.6177,650486.0
2022-09-27 10:25:00,12.39,12.43,12.34,12.35,331624.0,8.6177,8.6456,8.583,8.5899,331624.0
2022-09-27 10:30:00,12.35,12.43,12.34,12.43,581174.0,8.5899,8.6456,8.583,8.6456,581174.0
2022-09-27 10:35:00,12.43,12.43,12.35,12.38,613451.0,8.6456,8.6456,8.5899,8.6108,613451.0
2022-09-27 10:40:00,12.37,12.42,12.36,12.4,440346.0,8.6038,8.6386,8.5969,8.6247,440346.0
2022-09-27 10:45:00,12.4,12.42,12.37,12.4,257382.0,8.6247,8.6386,8.6038,8.6247,257382.0
2022-09-27 10:50:00,12.4,12.42,12.36,12.37,460795.0,8.6247,8.6386,8.5969,8.6038,460795.0
2022-09-27 10:55:00,12.37,12.43,12.37,12.42,592095.0,8.6038,8.6456,8.6038,8.6386,592095.0
2022-09-27 11:00:00,12.43,12.49,12.41,12.48,599095.0,8.6456,8.6873,8.6316,8.6803,599095.0
2022-09-27 11:05:00,12.47,12.51,12.46,12.48,311700.0,8.6734,8.7012,8.6664,8.6803,311700.0
2022-09-27 11:10:00,12.47,12.49,12.46,12.46,354086.0,8.6734,8.6873,8.6664,8.6664,354086.0
2022-09-27 11:15:00,12.47,12.48,12.44,12.48,357483.0,8.6734,8.6803,8.6525,8.6803,357483.0
2022-09-27 11:20:00,12.48,12.5,12.39,12.4,447509.0,8.6803,8.6942,8.6177,8.6247,447509.0
2022-09-27 11:25:00,12.4,12.41,12.34,12.36,323630.0,8.6247,8.6316,8.583,8.5969,323630.0
2022-09-27 11:30:00,12.35,12.4,12.34,12.38,216353.0,8.5899,8.6247,8.583,8.6108,216353.0
2022-09-27 11:35:00,12.39,12.39,12.34,12.34,278942.0,8.6177,8.6177,8.583,8.583,278942.0
2022-09-27 11:40:00,12.35,12.39,12.32,12.37,318856.0,8.5899,8.6177,8.569,8.6038,318856.0
2022-09-27 11:45:00,12.36,12.4,12.35,12.36,167874.0,8.5969,8.6247,8.5899,8.5969,167874.0
2022-09-27 11:50:00,12.36,12.37,12.32,12.34,382806.0,8.5969,8.6038,8.569,8.583,382806.0
2022-09-27 11:55:00,12.34,12.39,12.33,12.35,355226.0,8.583,8.6177,8.576,8.5899,355226.0
2022-09-27 12:00:00,12.35,12.35,12.29,12.3,616748.0,8.5899,8.5899,8.5482,8.5551,616748.0
2022-09-27 12:05:00,12.3,12.31,12.24,12.25,367680.0,8.5551,8.5621,8.5134,8.5204,367680.0
2022-09-27 12:10:00,12.24,12.25,12.21,12.23,424931.0,8.5134,8.5204,8.4925,8.5064,424931.0
2022-09-27 12:15:00,12.23,12.23,12.2,12.2,207761.0,8.5064,8.5064,8.4856,8.4856,207761.0
2022-09-27 12:20:00,12.2,12.26,12.2,12.24,395129.0,8.4856,8.5273,8.4856,8.5134,395129.0
2022-09-27 12:25:00,12.24,12.28,12.22,12.27,431914.0,8.5134,8.5412,8.4995,8.5343,431914.0
2022-09-27 12:30:00,12.27,12.31,12.27,12.3,199003.0,8.5343,8.5621,8.5343,8.5551,199003.0
2022-09-27 12:35:00,12.3,12.3,12.22,12.23,400837.0,8.5551,8.5551,8.4995,8.5064,400837.0
2022-09-27 12:40:00,12.23,12.27,12.22,12.25,168276.0,8.5064,8.5343,8.4995,8.5204,168276.0
2022-09-27 12:45:00,12.25,12.29,12.23,12.28,266887.0,8.5204,8.5482,8.5064,8.5412,266887.0
2022-09-27 12:50:00,12.29,12.29,12.23,12.28,203029.0,8.5482,8.5482,8.5064,8.5412,203029.0
2022-09-27 12:55:00,12.27,12.31,12.26,12.29,212862.0,8.5343,8.5621,8.5273,8.5482,212862.0
2022-09-27 13:00:00,12.29,12.29,12.23,12.23,162750.0,8.5482,8.5482,8.5064,8.5064,162750.0
2022-09-27 13:05:00,12.24,12.29,12.23,12.25,230033.0,8.5134,8.5482,8.5064,8.5204,230033.0
2022-09-27 13:10:00,12.25,12.27,12.23,12.26,243106.0,8.5204,8.5343,8.5064,8.5273,243106.0
2022-09-27 13:15:00,12.26,12.28,12.25,12.26,176668.0,8.5273,8.5412,8.5204,8.5273,176668.0
2022-09-27 13:20:00,12.26,12.27,12.23,12.24,195839.0,8.5273,8.5343,8.5064,8.5134,195839.0
2022-09-27 13:25:00,12.24,12.25,12.21,12.24,242780.0,8.5134,8.5204,8.4925,8.5134,242780.0
2022-09-27 13:30:00,12.24,12.27,12.22,12.25,125118.0,8.5134,8.5343,8.4995,8.5204,125118.0
2022-09-27 13:35:00,12.25,12.25,12.21,12.21,64078.0,8.5204,8.5204,8.4925,8.4925,64078.0
2022-09-27 13:40:00,12.21,12.23,12.19,12.23,337883.0,8.4925,8.5064,8.4786,8.5064,337883.0
2022-09-27 13:45:00,12.23,12.25,12.22,12.24,101268.0,8.5064,8.5204,8.4995,8.5134,101268.0
2022-09-27 13:50:00,12.23,12.26,12.23,12.26,269041.0,8.5064,8.5273,8.5064,8.5273,269041.0
2022-09-27 13:55:00,12.26,12.31,12.25,12.29,131344.0,8.5273,8.5621,8.5204,8.5482,131344.0
2022-09-27 14:00:00,12.29,12.32,12.28,12.32,180196.0,8.5482,8.569,8.5412,8.569,180196.0
2022-09-27 14:05:00,12.32,12.33,12.28,12.29,200174.0,8.569,8.576,8.5412,8.5482,200174.0
2022-09-27 14:10:00,12.29,12.29,12.25,12.26,272378.0,8.5482,8.5482,8.5204,8.5273,272378.0
2022-09-27 14:15:00,12.26,12.28,12.24,12.26,76866.0,8.5273,8.5412,8.5134,8.5273,76866.0
2022-09-27 14:20:00,12.26,12.28,12.25,12.28,107643.0,8.5273,8.5412,8.5204,8.5412,107643.0
2022-09-27 14:25:00,12.28,12.28,12.24,12.26,119540.0,8.5412,8.5412,8.5134,8.5273,119540.0
2022-09-27 14:30:00,12.26,12.28,12.25,12.28,95577.0,8.5273,8.5412,8.5204,8.5412,95577.0
2022-09-27 14:35:00,12.28,12.31,12.26,12.3,366883.0,8.5412,8.5621,8.5273,8.5551,366883.0
2022-09-27 14:40:00,12.31,12.32,12.28,12.29,225267.0,8.5621,8.569,8.5412,8.5482,225267.0
2022-09-27 14:45:00,12.29,12.31,12.26,12.3,167067.0,8.5482,8.5621,8.5273,8.5551,167067.0
2022-09-27 14:50:00,12.3,12.31,12.28,12.29,227618.0,8.5551,8.5621,8.5412,8.5482,227618.0
2022-09-27 14:55:00,12.29,12.32,12.28,12.32,105770.0,8.5482,8.569,8.5412,8.569,105770.0
2022-09-27 15:00:00,12.31,12.31,12.27,12.29,262316.0,8.5621,8.5621,8.5343,8.5482,262316.0
2022-09-27 15:05:00,12.28,12.29,12.26,12.29,153969.0,8.5412,8.5482,8.5273,8.5482,153969.0
2022-09-27 15:10:00,12.28,12.29,12.24,12.24,216514.0,8.5412,8.5482,8.5134,8.5134,216514.0
2022-09-27 15:15:00,12.25,12.27,12.21,12.26,229480.0,8.5204,8.5343,8.4925,8.5273,229480.0
2022-09-27 15:20:00,12.26,12.27,12.24,12.24,242455.0,8.5273,8.5343,8.5134,8.5134,242455.0
2022-09-27 15:25:00,12.24,12.26,12.23,12.26,440596.0,8.5134,8.5273,8.5064,8.5273,440596.0
2022-09-27 15:30:00,12.26,12.26,12.24,12.26,417748.0,8.5273,8.5273,8.5134,8.5273,417748.0
2022-09-27 15:35:00,12.25,12.28,12.24,12.26,467233.0,8.5204,8.5412,8.5134,8.5273,467233.0
2022-09-27 15:40:00,12.26,12.31,12.25,12.3,528012.0,8.5273,8.5621,8.5204,8.5551,528012.0
2022-09-27 15:45:00,12.3,12.33,12.29,12.3,1225942.0,8.5551,8.576,8.5482,8.5551,1225942.0
2022-09-27 15:50:00,12.29,12.32,12.29,12.29,814766.0,8.5482,8.569,8.5482,8.5482,814766.0
2022-09-27 15:55:00,12.29,12.31,12.25,12.26,1458876.0,8.5482,8.5621,8.5204,8.5273,1458876.0
2022-09-28 09:30:00,12.34,12.35,12.24,12.28,798455.0,8.583,8.5899,8.5134,8.5412,798455.0
2022-09-28 09:35:00,12.28,12.29,12.22,12.25,369671.0,8.5412,8.5482,8.4995,8.5204,369671.0
2022-09-28 09:40:00,12.25,12.3,12.19,12.29,347536.0,8.5204,8.5551,8.4786,8.5482,347536.0
2022-09-28 09:45:00,12.29,12.3,12.2,12.24,486213.0,8.5482,8.5551,8.4856,8.5134,486213.0
2022-09-28 09:50:00,12.25,12.26,12.21,12.22,438149.0,8.5204,8.5273,8.4925,8.4995,438149.0
2022-09-28 09:55:00,12.22,12.24,12.13,12.14,513736.0,8.4995,8.5134,8.4369,8.4438,513736.0
2022-09-28 10:00:00,12.15,12.18,12.09,12.12,567640.0,8.4508,8.4717,8.4091,8.4299,567640.0
2022-09-28 10:05:00,12.12,12.13,12.02,12.03,1336879.0,8.4299,8.4369,8.3604,8.3673,1336879.0
2022-09-28 10:10:00,12.02,12.07,12.01,12.04,911503.0,8.3604,8.3952,8.3534,8.3743,911503.0
2022-09-28 10:15:00,12.04,12.06,12.0,12.03,499581.0,8.3743,8.3882,8.3465,8.3673,499581.0
2022-09-28 10:20:00,12.03,12.04,11.95,11.96,638080.0,8.3673,8.3743,8.3117,8.3186,638080.0
2022-09-28 10:25:00,11.96,12.01,11.94,12.01,598436.0,8.3186,8.3534,8.3047,8.3534,598436.0
2022-09-28 10:30:00,12.01,12.12,12.01,12.1,656010.0,8.3534,8.4299,8.3534,8.416,656010.0
2022-09-28 10:35:00,12.11,12.12,12.06,12.08,600515.0,8.423,8.4299,8.3882,8.4021,600515.0
2022-09-28 10:40:00,12.08,12.1,12.06,12.08,311899.0,8.4021,8.416,8.3882,8.4021,311899.0
2022-09-28 10:45:00,12.07,12.15,12.06,12.13,253820.0,8.3952,8.4508,8.3882,8.4369,253820.0
2022-09-28 10:50:00,12.12,12.13,12.06,12.11,192693.0,8.4299,8.4369,8.3882,8.423,192693.0
2022-09-28 10:55:00,12.11,12.17,12.08,12.13,592481.0,8.423,8.4647,8.4021,8.4369,592481.0
2022-09-28 11:00:00,12.13,12.21,12.11,12.18,323742.0,8.4369,8.4925,8.423,8.4717,323742.0
2022-09-28 11:05:00,12.18,12.19,12.14,12.15,239098.0,8.4717,8.4786,8.4438,8.4508,239098.0
2022-09-28 11:10:00,12.14,12.16,12.13,12.15,224089.0,8.4438,8.4578,8.4369,8.4508,224089.0
2022-09-28 11:15:00,12.15,12.16,12.11,12.12,167229.0,8.4508,8.4578,8.423,8.4299,167229.0
2022-09-28 11:20:00,12.12,12.17,12.11,12.15,218111.0,8.4299,8.4647,8.423,8.4508,218111.0
2022-09-28 11:25:00,12.15,12.16,12.09,12.11,879170.0,8.4508,8.4578,8.4091,8.423,879170.0
2022-09-28 11:30:00,12.11,12.11,12.06,12.07,725425.0,8.423,8.423,8.3882,8.3952,725425.0
2022-09-28 11:35:00,12.07,12.07,12.02,12.04,403381.0,8.3952,8.3952,8.3604,8.3743,403381.0
2022-09-28 11:40:00,12.05,12.08,12.02,12.08,837092.0,8.3812,8.4021,8.3604,8.4021,837092.0
2022-09-28 11:45:00,12.08,12.12,12.06,12.11,296521.0,8.4021,8.4299,8.3882,8.423,296521.0
2022-09-28 11:50:00,12.11,12.13,12.09,12.12,324995.0,8.423,8.4369,8.4091,8.4299,324995.0
2022-09-28 11:55:00,12.12,12.14,12.11,12.13,222789.0,8.4299,8.4438,8.423,8.4369,222789.0
2022-09-28 12:00:00,12.13,12.19,12.13,12.18,321965.0,8.4369,8.4786,8.4369,8.4717,321965.0
2022-09-28 12:05:00,12.18,12.2,12.16,12.18,232266.0,8.4717,8.4856,8.4578,8.4717,232266.0
2022-09-28 12:10:00,12.18,12.25,12.17,12.23,330465.0,8.4717,8.5204,8.4647,8.5064,330465.0
2022-09-28 12:15:00,12.22,12.23,12.19,12.21,250116.0,8.4995,8.5064,8.4786,8.4925,250116.0
2022-09-28 12:20:00,12.21,12.24,12.19,12.21,358371.0,8.4925,8.5134,8.4786,8.4925,358371.0
2022-09-28 12:25:00,12.21,12.22,12.16,12.17,303466.0,8.4925,8.4995,8.4578,8.4647,303466.0
2022-09-28 12:30:00,12.17,12.2,12.16,12.18,287931.0,8.4647,8.4856,8.4578,8.4717,287931.0
2022-09-28 12:35:00,12.18,12.19,12.15,12.16,133146.0,8.4717,8.4786,8.4508,8.4578,133146.0
2022-09-28 12:40:00,12.16,12.24,12.15,12.23,266814.0,8.4578,8.5134,8.4508,8.5064,266814.0
2022-09-28 12:45:00,12.24,12.27,12.24,12.26,329392.0,8.5134,8.5343,8.5134,8.5273,329392.0
2022-09-28 12:50:00,12.26,12.27,12.22,12.24,275208.0,8.5273,8.5343,8.4995,8.5134,275208.0
2022-09-28 12:55:00,12.24,12.29,12.24,12.28,197689.0,8.5134,8.5482,8.5134,8.5412,197689.0
2022-09-28 13:00:00,12.28,12.33,12.27,12.29,446980.0,8.5412,8.576,8.5343,8.5482,446980.0
2022-09-28 13:05:00,12.29,12.31,12.27,12.28,373394.0,8.5482,8.5621,8.5343,8.5412,373394.0
2022-09-28 13:10:00,12.27,12.29,12.25,12.29,345436.0,8.5343,8.5482,8.5204,8.5482,345436.0
2022-09-28 13:15:00,12.29,12.31,12.27,12.29,168719.0,8.5482,8.5621,8.5343,8.5482,168719.0
2022-09-28 13:20:00,12.29,12.3,12.26,12.27,188847.0,8.5482,8.5551,8.5273,8.5343,188847.0
2022-09-28 13:25:00,12.28,12.29,12.25,12.29,279281.0,8.5412,8.5482,8.5204,8.5482,279281.0
2022-09-28 13:30:00,12.29,12.31,12.28,12.29,234835.0,8.5482,8.5621,8.5412,8.5482,234835.0
2022-09-28 13:35:00,12.29,12.3,12.27,12.28,131735.0,8.5482,8.5551,8.5343,8.5412,131735.0
2022-09-28 13:40:00,12.29,12.33,12.28,12.29,276506.0,8.5482,8.576,8.5412,8.5482,276506.0
2022-09-28 13:45:00,12.29,12.32,12.28,12.3,280889.0,8.5482,8.569,8.5412,8.5551,280889.0
2022-09-28 13:50:00,12.3,12.31,12.27,12.29,358280.0,8.5551,8.5621,8.5343,8.5482,358280.0
2022-09-28 13:55:00,12.3,12.33,12.29,12.29,580793.0,8.5551,8.576,8.5482,8.5482,580793.0
2022-09-28 14:00:00,12.29,12.31,12.28,12.3,171022.0,8.5482,8.5621,8.5412,8.5551,171022.0
2022-09-28 14:05:00,12.3,12.31,12.28,12.29,249357.0,8.5551,8.5621,8.5412,8.5482,249357.0
2022-09-28 14:10:00,12.29,12.3,12.27,12.27,160209.0,8.5482,8.5551,8.5343,8.5343,160209.0
2022-09-28 14:15:00,12.28,12.3,12.27,12.29,324424.0,8.5412,8.5551,8.5343,8.5482,324424.0
2022-09-28 14:20:00,12.29,12.29,12.24,12.25,218303.0,8.5482,8.5482,8.5134,8.5204,218303.0
2022-09-28 14:25:00,12.25,12.26,12.22,12.23,390557.0,8.5204,8.5273,8.4995,8.5064,390557.0
2022-09-28 14:30:00,12.24,12.27,12.22,12.27,706563.0,8.5134,8.5343,8.4995,8.5343,706563.0
2022-09-28 14:35:00,12.27,12.28,12.23,12.26,317953.0,8.5343,8.5412,8.5064,8.5273,317953.0
2022-09-28 14:40:00,12.26,12.27,12.22,12.27,196175.0,8.5273,8.5343,8.4995,8.5343,196175.0
2022-09-28 14:45:00,12.27,12.3,12.27,12.27,373665.0,8.5343,8.5551,8.5343,8.5343,373665.0
2022-09-28 14:50:00,12.28,12.29,12.24,12.29,539467.0,8.5412,8.5482,8.5134,8.5482,539467.0
2022-09-28 14:55:00,12.28,12.3,12.24,12.26,273623.0,8.5412,8.5551,8.5134,8.5273,273623.0
2022-09-28 15:00:00,12.25,12.31,12.25,12.31,529533.0,8.5204,8.5621,8.5204,8.5621,529533.0
2022-09-28 15:05:00,12.3,12.33,12.3,12.31,508854.0,8.5551,8.576,8.5551,8.5621,508854.0
2022-09-28 15:10:00,12.31,12.32,12.25,12.26,578297.0,8.5621,8.569,8.5204,8.5273,578297.0
2022-09-28 15:15:00,12.26,12.29,12.25,12.26,469987.0,8.5273,8.5482,8.5204,8.5273,469987.0
2022-09-28 15:20:00,12.27,12.3,12.25,12.29,545937.0,8.5343,8.5551,8.5204,8.5482,545937.0
2022-09-28 15:25:00,12.29,12.3,12.27,12.28,252611.0,8.5482,8.5551,8.5343,8.5412,252611.0
2022-09-28 15:30:00,12.28,12.3,12.27,12.28,390541.0,8.5412,8.5551,8.5343,8.5412,390541.0
2022-09-28 15:35:00,12.28,12.31,12.28,12.29,511951.0,8.5412,8.5621,8.5412,8.5482,511951.0
2022-09-28 15:40:00,12.29,12.33,12.28,12.32,1371838.0,8.5482,8.576,8.5412,8.569,1371838.0
2022-09-28 15:45:00,12.31,12.32,12.28,12.29,718791.0,8.5621,8.569,8.5412,8.5482,718791.0
2022-09-28 15:50:00,12.29,12.3,12.27,12.28,819369.0,8.5482,8.5551,8.5343,8.5412,819369.0
2022-09-28 15:55:00,12.29,12.32,12.26,12.26,1299949.0,8.5482,8.569,8.5273,8.5273,1299949.0
2022-09-29 09:30:00,11.99,12.09,11.98,12.03,1140554.0,8.3395,8.4091,8.3326,8.3673,1140554.0
2022-09-29 09:35:00,12.03,12.07,11.98,12.0,677559.0,8.3673,8.3952,8.3326,8.3465,677559.0
2022-09-29 09:40:00,12.0,12.02,11.91,11.97,404632.0,8.3465,8.3604,8.2839,8.3256,404632.0
2022-09-29 09:45:00,11.98,12.03,11.95,11.97,514353.0,8.3326,8.3673,8.3117,8.3256,514353.0
2022-09-29 09:50:00,11.97,12.03,11.94,11.98,663647.0,8.3256,8.3673,8.3047,8.3326,663647.0
2022-09-29 09:55:00,11.99,12.03,11.97,12.0,591459.0,8.3395,8.3673,8.3256,8.3465,591459.0
2022-09-29 10:00:00,12.0,12.0,11.91,11.93,429380.0,8.3465,8.3465,8.2839,8.2978,429380.0
2022-09-29 10:05:00,11.94,11.97,11.92,11.92,424285.0,8.3047,8.3256,8.2908,8.2908,424285.0
2022-09-29 10:10:00,11.92,11.96,11.89,11.9,657622.0,8.2908,8.3186,8.27,8.2769,657622.0
2022-09-29 10:15:00,11.89,11.9,11.84,11.87,494996.0,8.27,8.2769,8.2352,8.256,494996.0
2022-09-29 10:20:00,11.87,11.95,11.86,11.91,468251.0,8.256,8.3117,8.2491,8.2839,468251.0
2022-09-29 10:25:00,11.91,11.96,11.9,11.93,295081.0,8.2839,8.3186,8.2769,8.2978,295081.0
2022-09-29 10:30:00,11.93,11.94,11.88,11.9,315953.0,8.2978,8.3047,8.263,8.2769,315953.0
2022-09-29 10:35:00,11.89,11.93,11.88,11.92,275356.0,8.27,8.2978,8.263,8.2908,275356.0
2022-09-29 10:40:00,11.92,12.0,11.91,11.99,387083.0,8.2908,8.3465,8.2839,8.3395,387083.0
2022-09-29 10:45:00,11.99,12.0,11.96,11.97,609888.0,8.3395,8.3465,8.3186,8.3256,609888.0
2022-09-29 10:50:00,11.98,12.06,11.97,12.05,1060072.0,8.3326,8.3882,8.3256,8.3812,1060072.0
2022-09-29 10:55:00,12.04,12.08,12.03,12.07,385829.0,8.3743,8.4021,8.3673,8.3952,385829.0
2022-09-29 11:00:00,12.07,12.08,12.02,12.04,316309.0,8.3952,8.4021,8.3604,8.3743,316309.0
2022-09-29 11:05:00,12.04,12.12,12.03,12.12,499745.0,8.3743,8.4299,8.3673,8.4299,499745.0
2022-09-29 11:10:00,12.13,12.16,12.09,12.11,886900.0,8.4369,8.4578,8.4091,8.423,886900.0
2022-09-29 11:15:00,12.11,12.13,12.07,12.1,471240.0,8.423,8.4369,8.3952,8.416,471240.0
2022-09-29 11:20:00,12.1,12.14,12.06,12.13,608470.0,8.416,8.4438,8.3882,8.4369,608470.0
2022-09-29 11:25:00,12.13,12.19,12.12,12.16,573378.0,8.4369,8.4786,8.4299,8.4578,573378.0
2022-09-29 11:30:00,12.17,12.17,12.1,12.12,653020.0,8.4647,8.4647,8.416,8.4299,653020.0
2022-09-29 11:35:00,12.12,12.16,12.11,12.15,313812.0,8.4299,8.4578,8.423,8.4508,313812.0
2022-09-29 11:40:00,12.15,12.18,12.12,12.18,396828.0,8.4508,8.4717,8.4299,8.4717,396828.0
2022-09-29 11:45:00,12.17,12.22,12.16,12.21,235310.0,8.4647,8.4995,8.4578,8.4925,235310.0
2022-09-29 11:50:00,12.21,12.22,12.18,12.2,289772.0,8.4925,8.4995,8.4717,8.4856,289772.0
2022-09-29 11:55:00,12.21,12.23,12.17,12.18,308723.0,8.4925,8.5064,8.4647,8.4717,308723.0
2022-09-29 12:00:00,12.18,12.19,12.17,12.19,177274.0,8.4717,8.4786,8.4647,8.4786,177274.0
2022-09-29 12:05:00,12.18,12.22,12.17,12.21,194662.0,8.4717,8.4995,8.4647,8.4925,194662.0
2022-09-29 12:10:00,12.21,12.21,12.18,12.19,144186.0,8.4925,8.4925,8.4717,8.4786,144186.0
2022-09-29 12:15:00,12.19,12.19,12.13,12.13,349433.0,8.4786,8.4786,8.4369,8.4369,349433.0
2022-09-29 12:20:00,12.13,12.15,12.1,12.14,174154.0,8.4369,8.4508,8.416,8.4438,174154.0
2022-09-29 12:25:00,12.14,12.16,12.12,12.15,252627.0,8.4438,8.4578,8.4299,8.4508,252627.0
2022-09-29 12:30:00,12.15,12.18,12.15,12.18,193406.0,8.4508,8.4717,8.4508,8.4717,193406.0
2022-09-29 12:35:00,12.18,12.21,12.17,12.2,224711.0,8.4717,8.4925,8.4647,8.4856,224711.0
2022-09-29 12:40:00,12.2,12.2,12.14,12.18,248826.0,8.4856,8.4856,8.4438,8.4717,248826.0
2022-09-29 12:45:00,12.18,12.19,12.13,12.13,121416.0,8.4717,8.4786,8.4369,8.4369,121416.0
2022-09-29 12:50:00,12.14,12.17,12.12,12.16,148350.0,8.4438,8.4647,8.4299,8.4578,148350.0
2022-09-29 12:55:00,12.17,12.17,12.12,12.15,168558.0,8.4647,8.4647,8.4299,8.4508,168558.0
2022-09-29 13:00:00,12.15,12.15,12.12,12.13,161742.0,8.4508,8.4508,8.4299,8.4369,161742.0
2022-09-29 13:05:00,12.13,12.15,12.1,12.13,179569.0,8.4369,8.4508,8.416,8.4369,179569.0
2022-09-29 13:10:00,12.13,12.15,12.12,12.15,121796.0,8.4369,8.4508,8.4299,8.4508,121796.0
2022-09-29 13:15:00,12.15,12.17,12.14,12.16,94507.0,8.4508,8.4647,8.4438,8.4578,94507.0
2022-09-29 13:20:00,12.16,12.16,12.12,12.13,145571.0,8.4578,8.4578,8.4299,8.4369,145571.0
2022-09-29 13:25:00,12.13,12.16,12.12,12.13,159275.0,8.4369,8.4578,8.4299,8.4369,159275.0
2022-09-29 13:30:00,12.13,12.18,12.12,12.18,199254.0,8.4369,8.4717,8.4299,8.4717,199254.0
2022-09-29 13:35:00,12.18,12.18,12.13,12.14,306030.0,8.4717,8.4717,8.4369,8.4438,306030.0
2022-09-29 13:40:00,12.15,12.15,12.1,12.13,211332.0,8.4508,8.4508,8.416,8.4369,211332.0
2022-09-29 13:45:00,12.13,12.14,12.1,12.1,225743.0,8.4369,8.4438,8.416,8.416,225743.0
2022-09-29 13:50:00,12.1,12.11,12.06,12.07,659403.0,8.416,8.423,8.3882,8.3952,659403.0
2022-09-29 13:55:00,12.07,12.1,12.06,12.1,335517.0,8.3952,8.416,8.3882,8.416,335517.0
2022-09-29 14:00:00,12.09,12.1,12.05,12.07,254015.0,8.4091,8.416,8.3812,8.3952,254015.0
2022-09-29 14:05:00,12.06,12.08,12.04,12.05,222974.0,8.3882,8.4021,8.3743,8.3812,222974.0
2022-09-29 14:10:00,12.04,12.05,12.02,12.03,171593.0,8.3743,8.3812,8.3604,8.3673,171593.0
2022-09-29 14:15:00,12.03,12.04,11.95,11.96,585673.0,8.3673,8.3743,8.3117,8.3186,585673.0
2022-09-29 14:20:00,11.96,11.99,11.93,11.96,829111.0,8.3186,8.3395,8.2978,8.3186,829111.0
2022-09-29 14:25:00,11.96,12.01,11.96,12.0,202516.0,8.3186,8.3534,8.3186,8.3465,202516.0
2022-09-29 14:30:00,12.0,12.02,11.97,11.98,265465.0,8.3465,8.3604,8.3256,8.3326,265465.0
2022-09-29 14:35:00,11.98,12.04,11.97,12.01,265094.0,8.3326,8.3743,8.3256,8.3534,265094.0
2022-09-29 14:40:00,12.01,12.04,12.01,12.03,125136.0,8.3534,8.3743,8.3534,8.3673,125136.0
2022-09-29 14:45:00,12.03,12.05,12.02,12.03,167456.0,8.3673,8.3812,8.3604,8.3673,167456.0
2022-09-29 14:50:00,12.03,12.03,11.99,12.0,246342.0,8.3673,8.3673,8.3395,8.3465,246342.0
2022-09-29 14:55:00,12.0,12.02,11.99,12.0,399676.0,8.3465,8.3604,8.3395,8.3465,399676.0
2022-09-29 15:00:00,12.0,12.03,12.0,12.03,287754.0,8.3465,8.3673,8.3465,8.3673,287754.0
2022-09-29 15:05:00,12.03,12.03,11.99,12.0,289839.0,8.3673,8.3673,8.3395,8.3465,289839.0
2022-09-29 15:10:00,12.0,12.05,11.99,12.04,374721.0,8.3465,8.3812,8.3395,8.3743,374721.0
2022-09-29 15:15:00,12.04,12.08,12.03,12.07,738886.0,8.3743,8.4021,8.3673,8.3952,738886.0
2022-09-29 15:20:00,12.06,12.09,12.05,12.08,550370.0,8.3882,8.4091,8.3812,8.4021,550370.0
2022-09-29 15:25:00,12.08,12.09,12.07,12.09,433951.0,8.4021,8.4091,8.3952,8.4091,433951.0
2022-09-29 15:30:00,12.09,12.16,12.08,12.15,712362.0,8.4091,8.4578,8.4021,8.4508,712362.0
2022-09-29 15:35:00,12.16,12.19,12.13,12.17,642594.0,8.4578,8.4786,8.4369,8.4647,642594.0
2022-09-29 15:40:00,12.17,12.19,12.14,12.16,598983.0,8.4647,8.4786,8.4438,8.4578,598983.0
2022-09-29 15:45:00,12.17,12.18,12.15,12.17,533164.0,8.4647,8.4717,8.4508,8.4647,533164.0
2022-09-29 15:50:00,12.17,12.18,12.15,12.17,625134.0,8.4647,8.4717,8.4508,8.4647,625134.0
2022-09-29 15:55:00,12.17,12.18,12.14,12.15,1060061.0,8.4647,8.4717,8.4438,8.4508,1060061.0
2022-09-30 09:30:00,12.04,12.15,12.0,12.13,653188.0,8.3743,8.4508,8.3465,8.4369,653188.0
2022-09-30 09:35:00,12.12,12.14,12.02,12.05,825598.0,8.4299,8.4438,8.3604,8.3812,825598.0
2022-09-30 09:40:00,12.04,12.12,12.01,12.09,568626.0,8.3743,8.4299,8.3534,8.4091,568626.0
2022-09-30 09:45:00,12.1,12.17,12.07,12.15,601061.0,8.416,8.4647,8.3952,8.4508,601061.0
2022-09-30 09:50:00,12.15,12.21,12.12,12.21,465576.0,8.4508,8.4925,8.4299,8.4925,465576.0
2022-09-30 09:55:00,12.2,12.24,12.18,12.23,1021818.0,8.4856,8.5134,8.4717,8.5064,1021818.0
2022-09-30 10:00:00,12.23,12.25,12.15,12.16,441208.0,8.5064,8.5204,8.4508,8.4578,441208.0
2022-09-30 10:05:00,12.16,12.2,12.11,12.15,422241.0,8.4578,8.4856,8.423,8.4508,422241.0
2022-09-30 10:10:00,12.14,12.21,12.13,12.19,1010821.0,8.4438,8.4925,8.4369,8.4786,1010821.0
2022-09-30 10:15:00,12.18,12.2,12.12,12.17,267082.0,8.4717,8.4856,8.4299,8.4647,267082.0
2022-09-30 10:20:00,12.16,12.18,12.11,12.15,203049.0,8.4578,8.4717,8.423,8.4508,203049.0
2022-09-30 10:25:00,12.14,12.2,12.13,12.18,285954.0,8.4438,8.4856,8.4369,8.4717,285954.0
2022-09-30 10:30:00,12.18,12.21,12.15,12.2,257810.0,8.4717,8.4925,8.4508,8.4856,257810.0
2022-09-30 10:35:00,12.21,12.22,12.15,12.19,233848.0,8.4925,8.4995,8.4508,8.4786,233848.0
2022-09-30 10:40:00,12.19,12.2,12.14,12.16,260872.0,8.4786,8.4856,8.4438,8.4578,260872.0
2022-09-30 10:45:00,12.15,12.18,12.14,12.18,140995.0,8.4508,8.4717,8.4438,8.4717,140995.0
2022-09-30 10:50:00,12.18,12.21,12.15,12.21,136786.0,8.4717,8.4925,8.4508,8.4925,136786.0
2022-09-30 10:55:00,12.2,12.22,12.16,12.18,203986.0,8.4856,8.4995,8.4578,8.4717,203986.0
2022-09-30 11:00:00,12.19,12.25,12.17,12.24,266367.0,8.4786,8.5204,8.4647,8.5134,266367.0
2022-09-30 11:05:00,12.24,12.26,12.22,12.26,476128.0,8.5134,8.5273,8.4995,8.5273,476128.0
2022-09-30 11:10:00,12.26,12.3,12.24,12.29,206007.0,8.5273,8.5551,8.5134,8.5482,206007.0
2022-09-30 11:15:00,12.3,12.31,12.25,12.26,567160.0,8.5551,8.5621,8.5204,8.5273,567160.0
2022-09-30 11:20:00,12.27,12.32,12.24,12.29,780117.0,8.5343,8.569,8.5134,8.5482,780117.0
2022-09-30 11:25:00,12.29,12.3,12.26,12.28,408328.0,8.5482,8.5551,8.5273,8.5412,408328.0
2022-09-30 11:30:00,12.28,12.36,12.27,12.35,565014.0,8.5412,8.5969,8.5343,8.5899,565014.0
2022-09-30 11:35:00,12.36,12.43,12.35,12.43,627458.0,8.5969,8.6456,8.5899,8.6456,627458.0
2022-09-30 11:40:00,12.42,12.42,12.32,12.36,618981.0,8.6386,8.6386,8.569,8.5969,618981.0
2022-09-30 11:45:00,12.36,12.42,12.34,12.4,599973.0,8.5969,8.6386,8.583,8.6247,599973.0
2022-09-30 11:50:00,12.4,12.41,12.36,12.36,462265.0,8.6247,8.6316,8.5969,8.5969,462265.0
2022-09-30 11:55:00,12.36,12.38,12.34,12.35,450218.0,8.5969,8.6108,8.583,8.5899,450218.0
2022-09-30 12:00:00,12.35,12.37,12.31,12.36,383177.0,8.5899,8.6038,8.5621,8.5969,383177.0
2022-09-30 12:05:00,12.36,12.38,12.33,12.37,367778.0,8.5969,8.6108,8.576,8.6038,367778.0
2022-09-30 12:10:00,12.36,12.39,12.35,12.39,312682.0,8.5969,8.6177,8.5899,8.6177,312682.0
2022-09-30 12:15:00,12.38,12.39,12.33,12.35,357347.0,8.6108,8.6177,8.576,8.5899,357347.0
2022-09-30 12:20:00,12.35,12.36,12.3,12.36,215871.0,8.5899,8.5969,8.5551,8.5969,215871.0
2022-09-30 12:25:00,12.35,12.37,12.33,12.33,255830.0,8.5899,8.6038,8.576,8.576,255830.0
2022-09-30 12:30:00,12.33,12.34,12.31,12.34,204398.0,8.576,8.583,8.5621,8.583,204398.0
2022-09-30 12:35:00,12.34,12.37,12.32,12.36,361433.0,8.583,8.6038,8.569,8.5969,361433.0
2022-09-30 12:40:00,12.36,12.4,12.34,12.39,372474.0,8.5969,8.6247,8.583,8.6177,372474.0
2022-09-30 12:45:00,12.39,12.39,12.35,12.36,404393.0,8.6177,8.6177,8.5899,8.5969,404393.0
2022-09-30 12:50:00,12.35,12.36,12.34,12.35,193479.0,8.5899,8.5969,8.583,8.5899,193479.0
2022-09-30 12:55:00,12.36,12.38,12.35,12.38,76230.0,8.5969,8.6108,8.5899,8.6108,76230.0
2022-09-30 13:00:00,12.38,12.4,12.36,12.39,174584.0,8.6108,8.6247,8.5969,8.6177,174584.0
2022-09-30 13:05:00,12.39,12.44,12.38,12.44,510434.0,8.6177,8.6525,8.6108,8.6525,510434.0
2022-09-30 13:10:00,12.44,12.49,12.42,12.44,272503.0,8.6525,8.6873,8.6386,8.6525,272503.0
2022-09-30 13:15:00,12.44,12.45,12.41,12.45,235508.0,8.6525,8.6595,8.6316,8.6595,235508.0
2022-09-30 13:20:00,12.45,12.51,12.45,12.49,509977.0,8.6595,8.7012,8.6595,8.6873,509977.0
2022-09-30 13:25:00,12.49,12.53,12.48,12.53,409734.0,8.6873,8.7151,8.6803,8.7151,409734.0
2022-09-30 13:30:00,12.53,12.58,12.52,12.53,779328.0,8.7151,8.7499,8.7081,8.7151,779328.0
2022-09-30 13:35:00,12.53,12.6,12.49,12.51,468064.0,8.7151,8.7638,8.6873,8.7012,468064.0
2022-09-30 13:40:00,12.52,12.56,12.51,12.52,373291.0,8.7081,8.736,8.7012,8.7081,373291.0
2022-09-30 13:45:00,12.51,12.58,12.5,12.53,458476.0,8.7012,8.7499,8.6942,8.7151,458476.0
2022-09-30 13:50:00,12.53,12.54,12.5,12.52,355266.0,8.7151,8.7221,8.6942,8.7081,355266.0
2022-09-30 13:55:00,12.52,12.53,12.48,12.49,340029.0,8.7081,8.7151,8.6803,8.6873,340029.0
2022-09-30 14:00:00,12.49,12.49,12.42,12.43,451675.0,8.6873,8.6873,8.6386,8.6456,451675.0
2022-09-30 14:05:00,12.43,12.46,12.4,12.41,257950.0,8.6456,8.6664,8.6247,8.6316,257950.0
2022-09-30 14:10:00,12.42,12.45,12.41,12.45,192079.0,8.6386,8.6595,8.6316,8.6595,192079.0
2022-09-30 14:15:00,12.45,12.49,12.44,12.45,616093.0,8.6595,8.6873,8.6525,8.6595,616093.0
2022-09-30 14:20:00,12.46,12.47,12.39,12.42,636342.0,8.6664,8.6734,8.6177,8.6386,636342.0
2022-09-30 14:25:00,12.42,12.44,12.39,12.4,412431.0,8.6386,8.6525,8.6177,8.6247,412431.0
2022-09-30 14:30:00,12.4,12.43,12.39,12.43,285878.0,8.6247,8.6456,8.6177,8.6456,285878.0
2022-09-30 14:35:00,12.42,12.47,12.38,12.4,708620.0,8.6386,8.6734,8.6108,8.6247,708620.0
2022-09-30 14:40:00,12.39,12.39,12.33,12.35,361467.0,8.6177,8.6177,8.576,8.5899,361467.0
2022-09-30 14:45:00,12.35,12.37,12.31,12.37,297495.0,8.5899,8.6038,8.5621,8.6038,297495.0
2022-09-30 14:50:00,12.37,12.38,12.35,12.36,423482.0,8.6038,8.6108,8.5899,8.5969,423482.0
2022-09-30 14:55:00,12.36,12.37,12.32,12.33,339135.0,8.5969,8.6038,8.569,8.576,339135.0
2022-09-30 15:00:00,12.34,12.41,12.33,12.39,271598.0,8.583,8.6316,8.576,8.6177,271598.0
2022-09-30 15:05:00,12.39,12.42,12.37,12.38,153483.0,8.6177,8.6386,8.6038,8.6108,153483.0
2022-09-30 15:10:00,12.38,12.39,12.35,12.37,112586.0,8.6108,8.6177,8.5899,8.6038,112586.0
2022-09-30 15:15:00,12.37,12.4,12.35,12.37,292146.0,8.6038,8.6247,8.5899,8.6038,292146.0
2022-09-30 15:20:00,12.37,12.4,12.35,12.4,166044.0,8.6038,8.6247,8.5899,8.6247,166044.0
2022-09-30 15:25:00,12.4,12.41,12.35,12.4,576234.0,8.6247,8.6316,8.5899,8.6247,576234.0
2022-09-30 15:30:00,12.4,12.41,12.36,12.37,288675.0,8.6247,8.6316,8.5969,8.6038,288675.0
2022-09-30 15:35:00,12.37,12.39,12.35,12.38,505357.0,8.6038,8.6177,8.5899,8.6108,505357.0
2022-09-30 15:40:00,12.38,12.41,12.37,12.41,573091.0,8.6108,8.6316,8.6038,8.6316,573091.0
2022-09-30 15:45:00,12.41,12.42,12.37,12.4,873141.0,8.6316,8.6386,8.6038,8.6247,873141.0
2022-09-30 15:50:00,12.39,12.4,12.37,12.38,659275.0,8.6177,8.6247,8.6038,8.6108,659275.0
2022-09-30 15:55:00,12.38,12.38,12.33,12.36,1096587.0,8.6108,8.6108,8.576,8.5969,1096587.0
2022-10-03 09:30:00,13.73,13.74,13.59,13.63,2916942.0,9.5498,9.5567,9.4524,9.4802,2916942.0
2022-10-03 09:35:00,13.63,13.65,13.57,13.61,2022418.0,9.4802,9.4941,9.4385,9.4663,2022418.0
2022-10-03 09:40:00,13.61,13.72,13.53,13.68,1489640.0,9.4663,9.5428,9.4106,9.515,1489640.0
2022-10-03 09:45:00,13.67,13.8,13.64,13.77,1627456.0,9.508,9.5984,9.4872,9.5776,1627456.0
2022-10-03 09:50:00,13.78,13.84,13.71,13.83,1048487.0,9.5845,9.6263,9.5358,9.6193,1048487.0
2022-10-03 09:55:00,13.83,13.83,13.77,13.79,856750.0,9.6193,9.6193,9.5776,9.5915,856750.0
2022-10-03 10:00:00,13.79,13.87,13.76,13.76,842999.0,9.5915,9.6471,9.5706,9.5706,842999.0
2022-10-03 10:05:00,13.76,13.77,13.71,13.73,861178.0,9.5706,9.5776,9.5358,9.5498,861178.0
2022-10-03 10:10:00,13.72,13.84,13.72,13.8,553937.0,9.5428,9.6263,9.5428,9.5984,553937.0
2022-10-03 10:15:00,13.8,13.88,13.78,13.84,487966.0,9.5984,9.6541,9.5845,9.6263,487966.0
2022-10-03 10:20:00,13.83,13.85,13.78,13.84,501926.0,9.6193,9.6332,9.5845,9.6263,501926.0
2022-10-03 10:25:00,13.84,13.84,13.8,13.81,706066.0,9.6263,9.6263,9.5984,9.6054,706066.0
2022-10-03 10:30:00,13.81,13.85,13.79,13.81,528985.0,9.6054,9.6332,9.5915,9.6054,528985.0
2022-10-03 10:35:00,13.81,13.94,13.81,13.94,574226.0,9.6054,9.6958,9.6054,9.6958,574226.0
2022-10-03 10:40:00,13.93,13.94,13.85,13.86,832061.0,9.6889,9.6958,9.6332,9.6402,832061.0
2022-10-03 10:45:00,13.87,13.88,13.81,13.86,1188417.0,9.6471,9.6541,9.6054,9.6402,1188417.0
2022-10-03 10:50:00,13.86,13.9,13.84,13.87,574856.0,9.6402,9.668,9.6263,9.6471,574856.0
2022-10-03 10:55:00,13.88,13.91,13.85,13.88,543616.0,9.6541,9.6749,9.6332,9.6541,543616.0
2022-10-03 11:00:00,13.87,13.93,13.86,13.93,635473.0,9.6471,9.6889,9.6402,9.6889,635473.0
2022-10-03 11:05:00,13.93,13.94,13.86,13.87,888638.0,9.6889,9.6958,9.6402,9.6471,888638.0
2022-10-03 11:10:00,13.86,13.94,13.86,13.86,828821.0,9.6402,9.6958,9.6402,9.6402,828821.0
2022-10-03 11:15:00,13.86,13.87,13.79,13.81,624660.0,9.6402,9.6471,9.5915,9.6054,624660.0
2022-10-03 11:20:00,13.82,13.82,13.77,13.79,772086.0,9.6123,9.6123,9.5776,9.5915,772086.0
2022-10-03 11:25:00,13.79,13.83,13.77,13.78,1116054.0,9.5915,9.6193,9.5776,9.5845,1116054.0
2022-10-03 11:30:00,13.77,13.79,13.75,13.77,1065194.0,9.5776,9.5915,9.5637,9.5776,1065194.0
2022-10-03 11:35:00,13.77,13.78,13.75,13.78,459183.0,9.5776,9.5845,9.5637,9.5845,459183.0
2022-10-03 11:40:00,13.78,13.8,13.77,13.77,678137.0,9.5845,9.5984,9.5776,9.5776,678137.0
2022-10-03 11:45:00,13.77,13.82,13.75,13.77,575599.0,9.5776,9.6123,9.5637,9.5776,575599.0
2022-10-03 11:50:00,13.77,13.85,13.77,13.82,495695.0,9.5776,9.6332,9.5776,9.6123,495695.0
2022-10-03 11:55:00,13.81,13.82,13.73,13.73,604179.0,9.6054,9.6123,9.5498,9.5498,604179.0
2022-10-03 12:00:00,13.74,13.76,13.69,13.72,880918.0,9.5567,9.5706,9.5219,9.5428,880918.0
2022-10-03 12:05:00,13.72,13.73,13.67,13.7,345823.0,9.5428,9.5498,9.508,9.5289,345823.0
2022-10-03 12:10:00,13.7,13.74,13.67,13.71,310359.0,9.5289,9.5567,9.508,9.5358,310359.0
2022-10-03 12:15:00,13.71,13.73,13.69,13.72,320900.0,9.5358,9.5498,9.5219,9.5428,320900.0
2022-10-03 12:20:00,13.73,13.73,13.66,13.71,197595.0,9.5498,9.5498,9.5011,9.5358,197595.0
2022-10-03 12:25:00,13.71,13.73,13.68,13.69,215404.0,9.5358,9.5498,9.515,9.5219,215404.0
2022-10-03 12:30:00,13.68,13.7,13.63,13.67,646774.0,9.515,9.5289,9.4802,9.508,646774.0
2022-10-03 12:35:00,13.67,13.72,13.66,13.71,219410.0,9.508,9.5428,9.5011,9.5358,219410.0
2022-10-03 12:40:00,13.72,13.74,13.7,13.73,378657.0,9.5428,9.5567,9.5289,9.5498,378657.0
2022-10-03 12:45:00,13.73,13.73,13.7,13.71,319935.0,9.5498,9.5498,9.5289,9.5358,319935.0
2022-10-03 12:50:00,13.7,13.73,13.69,13.71,521023.0,9.5289,9.5498,9.5219,9.5358,521023.0
2022-10-03 12:55:00,13.71,13.73,13.69,13.73,382202.0,9.5358,9.5498,9.5219,9.5498,382202.0
2022-10-03 13:00:00,13.73,13.74,13.71,13.72,265956.0,9.5498,9.5567,9.5358,9.5428,265956.0
2022-10-03 13:05:00,13.72,13.75,13.69,13.74,395744.0,9.5428,9.5637,9.5219,9.5567,395744.0
2022-10-03 13:10:00,13.73,13.74,13.69,13.71,194653.0,9.5498,9.5567,9.5219,9.5358,194653.0
2022-10-03 13:15:00,13.71,13.73,13.69,13.72,290402.0,9.5358,9.5498,9.5219,9.5428,290402.0
2022-10-03 13:20:00,13.71,13.78,13.71,13.77,351697.0,9.5358,9.5845,9.5358,9.5776,351697.0
2022-10-03 13:25:00,13.77,13.8,13.74,13.76,385717.0,9.5776,9.5984,9.5567,9.5706,385717.0
2022-10-03 13:30:00,13.76,13.78,13.75,13.77,394178.0,9.5706,9.5845,9.5637,9.5776,394178.0
2022-10-03 13:35:00,13.77,13.77,13.71,13.72,364436.0,9.5776,9.5776,9.5358,9.5428,364436.0
2022-10-03 13:40:00,13.72,13.76,13.7,13.75,347696.0,9.5428,9.5706,9.5289,9.5637,347696.0
2022-10-03 13:45:00,13.76,13.78,13.75,13.76,222055.0,9.5706,9.5845,9.5637,9.5706,222055.0
2022-10-03 13:50:00,13.76,13.78,13.74,13.78,226773.0,9.5706,9.5845,9.5567,9.5845,226773.0
2022-10-03 13:55:00,13.77,13.78,13.72,13.72,284566.0,9.5776,9.5845,9.5428,9.5428,284566.0
2022-10-03 14:00:00,13.73,13.76,13.71,13.74,421014.0,9.5498,9.5706,9.5358,9.5567,421014.0
2022-10-03 14:05:00,13.75,13.79,13.73,13.79,660790.0,9.5637,9.5915,9.5498,9.5915,660790.0
2022-10-03 14:10:00,13.78,13.79,13.76,13.77,256069.0,9.5845,9.5915,9.5706,9.5776,256069.0
2022-10-03 14:15:00,13.77,13.78,13.75,13.77,186248.0,9.5776,9.5845,9.5637,9.5776,186248.0
2022-10-03 14:20:00,13.78,13.79,13.73,13.76,182269.0,9.5845,9.5915,9.5498,9.5706,182269.0
2022-10-03 14:25:00,13.76,13.81,13.75,13.79,366161.0,9.5706,9.6054,9.5637,9.5915,366161.0
2022-10-03 14:30:00,13.79,13.81,13.77,13.78,226166.0,9.5915,9.6054,9.5776,9.5845,226166.0
2022-10-03 14:35:00,13.79,13.8,13.78,13.8,216375.0,9.5915,9.5984,9.5845,9.5984,216375.0
2022-10-03 14:40:00,13.79,13.84,13.79,13.84,828965.0,9.5915,9.6263,9.5915,9.6263,828965.0
2022-10-03 14:45:00,13.83,13.85,13.82,13.83,410032.0,9.6193,9.6332,9.6123,9.6193,410032.0
2022-10-03 14:50:00,13.83,13.84,13.81,13.83,243258.0,9.6193,9.6263,9.6054,9.6193,243258.0
2022-10-03 14:55:00,13.83,13.86,13.82,13.83,307548.0,9.6193,9.6402,9.6123,9.6193,307548.0
2022-10-03 15:00:00,13.83,13.84,13.8,13.81,216492.0,9.6193,9.6263,9.5984,9.6054,216492.0
2022-10-03 15:05:00,13.81,13.82,13.8,13.81,275136.0,9.6054,9.6123,9.5984,9.6054,275136.0
2022-10-03 15:10:00,13.81,13.82,13.79,13.81,461757.0,9.6054,9.6123,9.5915,9.6054,461757.0
2022-10-03 15:15:00,13.8,13.84,13.8,13.84,467521.0,9.5984,9.6263,9.5984,9.6263,467521.0
2022-10-03 15:20:00,13.84,13.89,13.83,13.88,718291.0,9.6263,9.661,9.6193,9.6541,718291.0
2022-10-03 15:25:00,13.88,13.93,13.88,13.92,1117414.0,9.6541,9.6889,9.6541,9.6819,1117414.0
2022-10-03 15:30:00,13.91,13.93,13.89,13.91,959836.0,9.6749,9.6889,9.661,9.6749,959836.0
2022-10-03 15:35:00,13.91,13.94,13.9,13.93,802260.0,9.6749,9.6958,9.668,9.6889,802260.0
2022-10-03 15:40:00,13.93,13.94,13.9,13.93,1854743.0,9.6889,9.6958,9.668,9.6889,1854743.0
2022-10-03 15:45:00,13.93,13.95,13.9,13.94,2214494.0,9.6889,9.7028,9.668,9.6958,2214494.0
2022-10-03 15:50:00,13.95,13.95,13.92,13.94,1291771.0,9.7028,9.7028,9.6819,9.6958,1291771.0
2022-10-03 15:55:00,13.94,13.94,13.9,13.91,1735290.0,9.6958,9.6958,9.668,9.6749,1735290.0
2022-10-04 09:30:00,14.22,14.25,14.03,14.07,1786651.0,9.8906,9.9114,9.7584,9.7862,1786651.0
2022-10-04 09:35:00,14.07,14.15,14.05,14.08,913819.0,9.7862,9.8419,9.7723,9.7932,913819.0
2022-10-04 09:40:00,14.08,14.14,14.03,14.07,676469.0,9.7932,9.8349,9.7584,9.7862,676469.0
2022-10-04 09:45:00,14.08,14.09,13.99,14.01,437587.0,9.7932,9.8001,9.7306,9.7445,437587.0
2022-10-04 09:50:00,14.01,14.02,13.92,13.94,441291.0,9.7445,9.7515,9.6819,9.6958,441291.0
2022-10-04 09:55:00,13.94,13.94,13.82,13.86,786087.0,9.6958,9.6958,9.6123,9.6402,786087.0
2022-10-04 10:00:00,13.85,14.0,13.84,14.0,642323.0,9.6332,9.7375,9.6263,9.7375,642323.0
2022-10-04 10:05:00,14.0,14.02,13.93,13.99,606271.0,9.7375,9.7515,9.6889,9.7306,606271.0
2022-10-04 10:10:00,13.98,14.02,13.96,14.01,324631.0,9.7236,9.7515,9.7097,9.7445,324631.0
2022-10-04 10:15:00,14.01,14.05,13.98,13.98,460150.0,9.7445,9.7723,9.7236,9.7236,460150.0
2022-10-04 10:20:00,13.98,14.01,13.94,13.98,292788.0,9.7236,9.7445,9.6958,9.7236,292788.0
2022-10-04 10:25:00,13.98,13.98,13.89,13.9,354251.0,9.7236,9.7236,9.661,9.668,354251.0
2022-10-04 10:30:00,13.9,13.92,13.86,13.91,201237.0,9.668,9.6819,9.6402,9.6749,201237.0
2022-10-04 10:35:00,13.91,13.91,13.83,13.87,280248.0,9.6749,9.6749,9.6193,9.6471,280248.0
2022-10-04 10:40:00,13.87,13.95,13.86,13.95,287776.0,9.6471,9.7028,9.6402,9.7028,287776.0
2022-10-04 10:45:00,13.94,14.02,13.93,14.0,551748.0,9.6958,9.7515,9.6889,9.7375,551748.0
2022-10-04 10:50:00,14.0,14.05,13.97,14.02,339821.0,9.7375,9.7723,9.7167,9.7515,339821.0
2022-10-04 10:55:00,14.03,14.08,14.02,14.04,541716.0,9.7584,9.7932,9.7515,9.7654,541716.0
2022-10-04 11:00:00,14.05,14.06,13.98,13.99,326037.0,9.7723,9.7793,9.7236,9.7306,326037.0
2022-10-04 11:05:00,14.0,14.05,13.99,14.02,216740.0,9.7375,9.7723,9.7306,9.7515,216740.0
2022-10-04 11:10:00,14.02,14.04,13.95,13.96,353387.0,9.7515,9.7654,9.7028,9.7097,353387.0
2022-10-04 11:15:00,13.96,13.99,13.95,13.97,181605.0,9.7097,9.7306,9.7028,9.7167,181605.0
2022-10-04 11:20:00,13.98,14.0,13.95,13.96,296962.0,9.7236,9.7375,9.7028,9.7097,296962.0
2022-10-04 11:25:00,13.97,14.0,13.93,13.97,286537.0,9.7167,9.7375,9.6889,9.7167,286537.0
2022-10-04 11:30:00,13.97,14.02,13.96,13.98,370469.0,9.7167,9.7515,9.7097,9.7236,370469.0
2022-10-04 11:35:00,13.98,14.02,13.97,14.02,218671.0,9.7236,9.7515,9.7167,9.7515,218671.0
2022-10-04 11:40:00,14.02,14.04,14.0,14.04,257218.0,9.7515,9.7654,9.7375,9.7654,257218.0
2022-10-04 11:45:00,14.04,14.04,13.98,13.99,200200.0,9.7654,9.7654,9.7236,9.7306,200200.0
2022-10-04 11:50:00,13.99,14.05,13.99,14.04,211539.0,9.7306,9.7723,9.7306,9.7654,211539.0
2022-10-04 11:55:00,14.05,14.07,14.04,14.07,249762.0,9.7723,9.7862,9.7654,9.7862,249762.0
2022-10-04 12:00:00,14.07,14.08,14.04,14.06,169469.0,9.7862,9.7932,9.7654,9.7793,169469.0
2022-10-04 12:05:00,14.07,14.07,14.01,14.07,206216.0,9.7862,9.7862,9.7445,9.7862,206216.0
2022-10-04 12:10:00,14.07,14.07,14.05,14.07,144674.0,9.7862,9.7862,9.7723,9.7862,144674.0
2022-10-04 12:15:00,14.07,14.07,14.02,14.03,235003.0,9.7862,9.7862,9.7515,9.7584,235003.0
2022-10-04 12:20:00,14.03,14.04,14.0,14.02,215110.0,9.7584,9.7654,9.7375,9.7515,215110.0
2022-10-04 12:25:00,14.02,14.06,14.02,14.05,136359.0,9.7515,9.7793,9.7515,9.7723,136359.0
2022-10-04 12:30:00,14.05,14.06,14.04,14.06,182819.0,9.7723,9.7793,9.7654,9.7793,182819.0
2022-10-04 12:35:00,14.05,14.06,14.02,14.04,221526.0,9.7723,9.7793,9.7515,9.7654,221526.0
2022-10-04 12:40:00,14.04,14.04,13.97,13.98,284691.0,9.7654,9.7654,9.7167,9.7236,284691.0
2022-10-04 12:45:00,13.98,13.98,13.92,13.93,412356.0,9.7236,9.7236,9.6819,9.6889,412356.0
2022-10-04 12:50:00,13.92,13.93,13.9,13.91,379241.0,9.6819,9.6889,9.668,9.6749,379241.0
2022-10-04 12:55:00,13.9,13.91,13.87,13.88,281672.0,9.668,9.6749,9.6471,9.6541,281672.0
2022-10-04 13:00:00,13.88,13.91,13.85,13.88,191004.0,9.6541,9.6749,9.6332,9.6541,191004.0
2022-10-04 13:05:00,13.88,13.89,13.84,13.85,220794.0,9.6541,9.661,9.6263,9.6332,220794.0
2022-10-04 13:10:00,13.85,13.85,13.77,13.77,282828.0,9.6332,9.6332,9.5776,9.5776,282828.0
2022-10-04 13:15:00,13.77,13.83,13.74,13.77,375981.0,9.5776,9.6193,9.5567,9.5776,375981.0
2022-10-04 13:20:00,13.76,13.8,13.75,13.79,367147.0,9.5706,9.5984,9.5637,9.5915,367147.0
2022-10-04 13:25:00,13.8,13.83,13.78,13.82,450513.0,9.5984,9.6193,9.5845,9.6123,450513.0
2022-10-04 13:30:00,13.82,13.83,13.74,13.75,329652.0,9.6123,9.6193,9.5567,9.5637,329652.0
2022-10-04 13:35:00,13.75,13.84,13.74,13.84,234016.0,9.5637,9.6263,9.5567,9.6263,234016.0
2022-10-04 13:40:00,13.84,13.84,13.79,13.82,216419.0,9.6263,9.6263,9.5915,9.6123,216419.0
2022-10-04 13:45:00,13.82,13.85,13.79,13.83,233318.0,9.6123,9.6332,9.5915,9.6193,233318.0
2022-10-04 13:50:00,13.83,13.87,13.82,13.85,163186.0,9.6193,9.6471,9.6123,9.6332,163186.0
2022-10-04 13:55:00,13.84,13.87,13.82,13.84,318680.0,9.6263,9.6471,9.6123,9.6263,318680.0
2022-10-04 14:00:00,13.84,13.85,13.77,13.81,249565.0,9.6263,9.6332,9.5776,9.6054,249565.0
2022-10-04 14:05:00,13.81,13.81,13.75,13.78,266866.0,9.6054,9.6054,9.5637,9.5845,266866.0
2022-10-04 14:10:00,13.78,13.8,13.73,13.74,273795.0,9.5845,9.5984,9.5498,9.5567,273795.0
2022-10-04 14:15:00,13.74,13.78,13.73,13.77,290080.0,9.5567,9.5845,9.5498,9.5776,290080.0
2022-10-04 14:20:00,13.77,13.85,13.76,13.85,316458.0,9.5776,9.6332,9.5706,9.6332,316458.0
2022-10-04 14:25:00,13.85,13.85,13.77,13.79,347440.0,9.6332,9.6332,9.5776,9.5915,347440.0
2022-10-04 14:30:00,13.79,13.82,13.78,13.79,395255.0,9.5915,9.6123,9.5845,9.5915,395255.0
2022-10-04 14:35:00,13.79,13.81,13.77,13.79,252983.0,9.5915,9.6054,9.5776,9.5915,252983.0
2022-10-04 14:40:00,13.8,13.85,13.79,13.84,345128.0,9.5984,9.6332,9.5915,9.6263,345128.0
2022-10-04 14:45:00,13.83,13.86,13.81,13.86,270396.0,9.6193,9.6402,9.6054,9.6402,270396.0
2022-10-04 14:50:00,13.86,13.86,13.8,13.85,724754.0,9.6402,9.6402,9.5984,9.6332,724754.0
2022-10-04 14:55:00,13.85,13.88,13.83,13.84,273433.0,9.6332,9.6541,9.6193,9.6263,273433.0
2022-10-04 15:00:00,13.84,13.84,13.73,13.76,894567.0,9.6263,9.6263,9.5498,9.5706,894567.0
2022-10-04 15:05:00,13.77,13.79,13.72,13.74,494587.0,9.5776,9.5915,9.5428,9.5567,494587.0
2022-10-04 15:10:00,13.73,13.75,13.69,13.7,566530.0,9.5498,9.5637,9.5219,9.5289,566530.0
2022-10-04 15:15:00,13.7,13.72,13.66,13.68,606275.0,9.5289,9.5428,9.5011,9.515,606275.0
2022-10-04 15:20:00,13.68,13.68,13.62,13.66,1008152.0,9.515,9.515,9.4732,9.5011,1008152.0
2022-10-04 15:25:00,13.66,13.7,13.64,13.65,573953.0,9.5011,9.5289,9.4872,9.4941,573953.0
2022-10-04 15:30:00,13.65,13.65,13.6,13.63,559830.0,9.4941,9.4941,9.4593,9.4802,559830.0
2022-10-04 15:35:00,13.63,13.67,13.61,13.67,449186.0,9.4802,9.508,9.4663,9.508,449186.0
2022-10-04 15:40:00,13.67,13.67,13.63,13.64,713677.0,9.508,9.508,9.4802,9.4872,713677.0
2022-10-04 15:45:00,13.64,13.67,13.63,13.63,669512.0,9.4872,9.508,9.4802,9.4802,669512.0
2022-10-04 15:50:00,13.64,13.68,13.63,13.67,925340.0,9.4872,9.515,9.4802,9.508,925340.0
2022-10-04 15:55:00,13.67,13.69,13.66,13.69,1062224.0,9.508,9.5219,9.5011,9.5219,1062224.0
2022-10-05 09:30:00,13.67,13.82,13.66,13.8,542731.0,9.508,9.6123,9.5011,9.5984,542731.0
2022-10-05 09:35:00,13.79,13.83,13.77,13.79,1845788.0,9.5915,9.6193,9.5776,9.5915,1845788.0
2022-10-05 09:40:00,13.79,13.83,13.76,13.81,330122.0,9.5915,9.6193,9.5706,9.6054,330122.0
2022-10-05 09:45:00,13.81,13.88,13.78,13.85,705460.0,9.6054,9.6541,9.5845,9.6332,705460.0
2022-10-05 09:50:00,13.85,13.97,13.84,13.93,360367.0,9.6332,9.7167,9.6263,9.6889,360367.0
2022-10-05 09:55:00,13.92,14.0,13.89,13.91,603925.0,9.6819,9.7375,9.661,9.6749,603925.0
2022-10-05 10:00:00,13.9,13.91,13.74,13.76,831527.0,9.668,9.6749,9.5567,9.5706,831527.0
2022-10-05 10:05:00,13.75,13.76,13.68,13.73,501954.0,9.5637,9.5706,9.515,9.5498,501954.0
2022-10-05 10:10:00,13.72,13.75,13.68,13.72,390205.0,9.5428,9.5637,9.515,9.5428,390205.0
2022-10-05 10:15:00,13.71,13.73,13.68,13.7,300420.0,9.5358,9.5498,9.515,9.5289,300420.0
2022-10-05 10:20:00,13.7,13.76,13.68,13.7,214271.0,9.5289,9.5706,9.515,9.5289,214271.0
2022-10-05 10:25:00,13.7,13.73,13.68,13.7,170172.0,9.5289,9.5498,9.515,9.5289,170172.0
2022-10-05 10:30:00,13.7,13.82,13.69,13.77,374640.0,9.5289,9.6123,9.5219,9.5776,374640.0
2022-10-05 10:35:00,13.77,13.82,13.75,13.79,525942.0,9.5776,9.6123,9.5637,9.5915,525942.0
2022-10-05 10:40:00,13.79,13.86,13.76,13.84,645107.0,9.5915,9.6402,9.5706,9.6263,645107.0
2022-10-05 10:45:00,13.85,13.87,13.82,13.85,670541.0,9.6332,9.6471,9.6123,9.6332,670541.0
2022-10-05 10:50:00,13.84,13.89,13.82,13.88,401351.0,9.6263,9.661,9.6123,9.6541,401351.0
2022-10-05 10:55:00,13.88,13.89,13.83,13.85,420950.0,9.6541,9.661,9.6193,9.6332,420950.0
2022-10-05 11:00:00,13.85,13.88,13.82,13.83,364205.0,9.6332,9.6541,9.6123,9.6193,364205.0
2022-10-05 11:05:00,13.83,13.84,13.8,13.82,541440.0,9.6193,9.6263,9.5984,9.6123,541440.0
2022-10-05 11:10:00,13.81,13.83,13.78,13.81,357072.0,9.6054,9.6193,9.5845,9.6054,357072.0
2022-10-05 11:15:00,13.8,13.82,13.76,13.82,192465.0,9.5984,9.6123,9.5706,9.6123,192465.0
2022-10-05 11:20:00,13.82,13.88,13.82,13.88,287759.0,9.6123,9.6541,9.6123,9.6541,287759.0
2022-10-05 11:25:00,13.87,13.91,13.86,13.91,253735.0,9.6471,9.6749,9.6402,9.6749,253735.0
2022-10-05 11:30:00,13.91,13.95,13.88,13.93,517931.0,9.6749,9.7028,9.6541,9.6889,517931.0
2022-10-05 11:35:00,13.94,14.0,13.93,14.0,557187.0,9.6958,9.7375,9.6889,9.7375,557187.0
2022-10-05 11:40:00,13.99,14.04,13.98,14.03,404763.0,9.7306,9.7654,9.7236,9.7584,404763.0
2022-10-05 11:45:00,14.02,14.05,14.01,14.04,396380.0,9.7515,9.7723,9.7445,9.7654,396380.0
2022-10-05 11:50:00,14.03,14.04,13.98,14.01,388092.0,9.7584,9.7654,9.7236,9.7445,388092.0
2022-10-05 11:55:00,14.02,14.02,13.98,14.01,270199.0,9.7515,9.7515,9.7236,9.7445,270199.0
2022-10-05 12:00:00,14.01,14.05,13.99,14.05,315160.0,9.7445,9.7723,9.7306,9.7723,315160.0
2022-10-05 12:05:00,14.05,14.07,14.03,14.03,205218.0,9.7723,9.7862,9.7584,9.7584,205218.0
2022-10-05 12:10:00,14.03,14.05,14.01,14.02,226084.0,9.7584,9.7723,9.7445,9.7515,226084.0
2022-10-05 12:15:00,14.01,14.05,14.01,14.02,202645.0,9.7445,9.7723,9.7445,9.7515,202645.0
2022-10-05 12:20:00,14.02,14.03,13.99,14.02,353865.0,9.7515,9.7584,9.7306,9.7515,353865.0
2022-10-05 12:25:00,14.02,14.03,13.97,13.99,208318.0,9.7515,9.7584,9.7167,9.7306,208318.0
2022-10-05 12:30:00,13.99,14.03,13.97,14.02,365750.0,9.7306,9.7584,9.7167,9.7515,365750.0
2022-10-05 12:35:00,14.02,14.06,14.01,14.02,302219.0,9.7515,9.7793,9.7445,9.7515,302219.0
2022-10-05 12:40:00,14.03,14.03,14.0,14.0,275481.0,9.7584,9.7584,9.7375,9.7375,275481.0
2022-10-05 12:45:00,14.01,14.07,13.99,14.07,340397.0,9.7445,9.7862,9.7306,9.7862,340397.0
2022-10-05 12:50:00,14.07,14.09,14.05,14.07,183166.0,9.7862,9.8001,9.7723,9.7862,183166.0
2022-10-05 12:55:00,14.07,14.09,14.05,14.08,201765.0,9.7862,9.8001,9.7723,9.7932,201765.0
2022-10-05 13:00:00,14.08,14.13,14.06,14.1,271721.0,9.7932,9.828,9.7793,9.8071,271721.0
2022-10-05 13:05:00,14.1,14.13,14.08,14.09,362593.0,9.8071,9.828,9.7932,9.8001,362593.0
2022-10-05 13:10:00,14.09,14.1,14.06,14.09,403285.0,9.8001,9.8071,9.7793,9.8001,403285.0
2022-10-05 13:15:00,14.08,14.15,14.06,14.15,391198.0,9.7932,9.8419,9.7793,9.8419,391198.0
2022-10-05 13:20:00,14.15,14.15,14.12,14.13,242064.0,9.8419,9.8419,9.821,9.828,242064.0
2022-10-05 13:25:00,14.13,14.18,14.1,14.16,376160.0,9.828,9.8627,9.8071,9.8488,376160.0
2022-10-05 13:30:00,14.17,14.19,14.15,14.17,183125.0,9.8558,9.8697,9.8419,9.8558,183125.0
2022-10-05 13:35:00,14.18,14.18,14.13,14.15,237588.0,9.8627,9.8627,9.828,9.8419,237588.0
2022-10-05 13:40:00,14.16,14.17,14.12,14.16,272291.0,9.8488,9.8558,9.821,9.8488,272291.0
2022-10-05 13:45:00,14.16,14.17,14.13,14.17,226016.0,9.8488,9.8558,9.828,9.8558,226016.0
2022-10-05 13:50:00,14.17,14.17,14.09,14.14,304045.0,9.8558,9.8558,9.8001,9.8349,304045.0
2022-10-05 13:55:00,14.14,14.15,14.11,14.12,133274.0,9.8349,9.8419,9.8141,9.821,133274.0
2022-10-05 14:00:00,14.13,14.16,14.11,14.14,146130.0,9.828,9.8488,9.8141,9.8349,146130.0
2022-10-05 14:05:00,14.15,14.17,14.12,14.12,168709.0,9.8419,9.8558,9.821,9.821,168709.0
2022-10-05 14:10:00,14.13,14.16,14.12,14.15,265788.0,9.828,9.8488,9.821,9.8419,265788.0
2022-10-05 14:15:00,14.15,14.15,14.12,14.14,223536.0,9.8419,9.8419,9.821,9.8349,223536.0
2022-10-05 14:20:00,14.14,14.15,14.09,14.11,192201.0,9.8349,9.8419,9.8001,9.8141,192201.0
2022-10-05 14:25:00,14.11,14.13,14.08,14.13,203628.0,9.8141,9.828,9.7932,9.828,203628.0
2022-10-05 14:30:00,14.12,14.13,14.09,14.11,150586.0,9.821,9.828,9.8001,9.8141,150586.0
2022-10-05 14:35:00,14.11,14.19,14.1,14.15,430306.0,9.8141,9.8697,9.8071,9.8419,430306.0
2022-10-05 14:40:00,14.14,14.16,14.14,14.16,102337.0,9.8349,9.8488,9.8349,9.8488,102337.0
2022-10-05 14:45:00,14.16,14.18,14.15,14.18,205260.0,9.8488,9.8627,9.8419,9.8627,205260.0
2022-10-05 14:50:00,14.18,14.2,14.17,14.2,169941.0,9.8627,9.8767,9.8558,9.8767,169941.0
2022-10-05 14:55:00,14.2,14.21,14.18,14.21,383836.0,9.8767,9.8836,9.8627,9.8836,383836.0
2022-10-05 15:00:00,14.21,14.22,14.19,14.21,494252.0,9.8836,9.8906,9.8697,9.8836,494252.0
2022-10-05 15:05:00,14.21,14.23,14.17,14.18,488919.0,9.8836,9.8975,9.8558,9.8627,488919.0
2022-10-05 15:10:00,14.19,14.19,14.17,14.19,176223.0,9.8697,9.8697,9.8558,9.8697,176223.0
2022-10-05 15:15:00,14.19,14.2,14.15,14.16,278174.0,9.8697,9.8767,9.8419,9.8488,278174.0
2022-10-05 15:20:00,14.15,14.18,14.14,14.17,216594.0,9.8419,9.8627,9.8349,9.8558,216594.0
2022-10-05 15:25:00,14.18,14.18,14.13,14.13,363593.0,9.8627,9.8627,9.828,9.828,363593.0
2022-10-05 15:30:00,14.13,14.17,14.13,14.17,368174.0,9.828,9.8558,9.828,9.8558,368174.0
2022-10-05 15:35:00,14.17,14.17,14.14,14.17,347824.0,9.8558,9.8558,9.8349,9.8558,347824.0
2022-10-05 15:40:00,14.17,14.18,14.16,14.18,213785.0,9.8558,9.8627,9.8488,9.8627,213785.0
2022-10-05 15:45:00,14.18,14.18,14.13,14.15,435876.0,9.8627,9.8627,9.828,9.8419,435876.0
2022-10-05 15:50:00,14.14,14.15,14.09,14.11,660103.0,9.8349,9.8419,9.8001,9.8141,660103.0
2022-10-05 15:55:00,14.11,14.12,14.09,14.1,783195.0,9.8141,9.821,9.8001,9.8071,783195.0
2022-10-06 09:30:00,14.15,14.28,14.1,14.16,891420.0,9.8419,9.9323,9.8071,9.8488,891420.0
2022-10-06 09:35:00,14.15,14.24,14.13,14.24,414918.0,9.8419,9.9045,9.828,9.9045,414918.0
2022-10-06 09:40:00,14.24,14.35,14.23,14.34,1125132.0,9.9045,9.981,9.8975,9.974,1125132.0
2022-10-06 09:45:00,14.33,14.34,14.23,14.27,439077.0,9.9671,9.974,9.8975,9.9253,439077.0
2022-10-06 09:50:00,14.27,14.35,14.26,14.3,828109.0,9.9253,9.981,9.9184,9.9462,828109.0
2022-10-06 09:55:00,14.3,14.33,14.27,14.33,315508.0,9.9462,9.9671,9.9253,9.9671,315508.0
2022-10-06 10:00:00,14.32,14.33,14.25,14.27,213600.0,9.9601,9.9671,9.9114,9.9253,213600.0
2022-10-06 10:05:00,14.27,14.27,14.16,14.21,336343.0,9.9253,9.9253,9.8488,9.8836,336343.0
2022-10-06 10:10:00,14.21,14.26,14.17,14.23,320310.0,9.8836,9.9184,9.8558,9.8975,320310.0
2022-10-06 10:15:00,14.24,14.27,14.21,14.25,233159.0,9.9045,9.9253,9.8836,9.9114,233159.0
2022-10-06 10:20:00,14.25,14.31,14.21,14.28,360126.0,9.9114,9.9532,9.8836,9.9323,360126.0
2022-10-06 10:25:00,14.28,14.32,14.24,14.25,279982.0,9.9323,9.9601,9.9045,9.9114,279982.0
2022-10-06 10:30:00,14.25,14.27,14.2,14.21,284382.0,9.9114,9.9253,9.8767,9.8836,284382.0
2022-10-06 10:35:00,14.21,14.27,14.19,14.25,275560.0,9.8836,9.9253,9.8697,9.9114,275560.0
2022-10-06 10:40:00,14.25,14.29,14.25,14.28,266692.0,9.9114,9.9393,9.9114,9.9323,266692.0
2022-10-06 10:45:00,14.28,14.36,14.27,14.36,282225.0,9.9323,9.9879,9.9253,9.9879,282225.0
2022-10-06 10:50:00,14.36,14.37,14.31,14.36,240133.0,9.9879,9.9949,9.9532,9.9879,240133.0
2022-10-06 10:55:00,14.37,14.38,14.31,14.34,214060.0,9.9949,10.0019,9.9532,9.974,214060.0
2022-10-06 11:00:00,14.33,14.35,14.29,14.32,327575.0,9.9671,9.981,9.9393,9.9601,327575.0
2022-10-06 11:05:00,14.32,14.35,14.29,14.31,110751.0,9.9601,9.981,9.9393,9.9532,110751.0
2022-10-06 11:10:00,14.31,14.34,14.27,14.32,320371.0,9.9532,9.974,9.9253,9.9601,320371.0
2022-10-06 11:15:00,14.33,14.35,14.28,14.32,340765.0,9.9671,9.981,9.9323,9.9601,340765.0
2022-10-06 11:20:00,14.32,14.33,14.25,14.28,153228.0,9.9601,9.9671,9.9114,9.9323,153228.0
2022-10-06 11:25:00,14.28,14.31,14.25,14.31,261030.0,9.9323,9.9532,9.9114,9.9532,261030.0
2022-10-06 11:30:00,14.31,14.31,14.24,14.25,314319.0,9.9532,9.9532,9.9045,9.9114,314319.0
2022-10-06 11:35:00,14.25,14.28,14.24,14.28,199894.0,9.9114,9.9323,9.9045,9.9323,199894.0
2022-10-06 11:40:00,14.27,14.31,14.26,14.3,180709.0,9.9253,9.9532,9.9184,9.9462,180709.0
2022-10-06 11:45:00,14.29,14.31,14.26,14.29,94254.0,9.9393,9.9532,9.9184,9.9393,94254.0
2022-10-06 11:50:00,14.28,14.34,14.28,14.33,359213.0,9.9323,9.974,9.9323,9.9671,359213.0
2022-10-06 11:55:00,14.33,14.35,14.28,14.29,345692.0,9.9671,9.981,9.9323,9.9393,345692.0
2022-10-06 12:00:00,14.29,14.31,14.24,14.28,507243.0,9.9393,9.9532,9.9045,9.9323,507243.0
2022-10-06 12:05:00,14.28,14.3,14.27,14.29,189133.0,9.9323,9.9462,9.9253,9.9393,189133.0
2022-10-06 12:10:00,14.29,14.32,14.26,14.32,332443.0,9.9393,9.9601,9.9184,9.9601,332443.0
2022-10-06 12:15:00,14.32,14.34,14.3,14.32,230831.0,9.9601,9.974,9.9462,9.9601,230831.0
2022-10-06 12:20:00,14.32,14.35,14.29,14.35,259681.0,9.9601,9.981,9.9393,9.981,259681.0
2022-10-06 12:25:00,14.34,14.35,14.32,14.34,396666.0,9.974,9.981,9.9601,9.974,396666.0
2022-10-06 12:30:00,14.34,14.36,14.32,14.36,256756.0,9.974,9.9879,9.9601,9.9879,256756.0
2022-10-06 12:35:00,14.36,14.41,14.35,14.41,455137.0,9.9879,10.0227,9.981,10.0227,455137.0
2022-10-06 12:40:00,14.4,14.44,14.39,14.43,392858.0,10.0158,10.0436,10.0088,10.0366,392858.0
2022-10-06 12:45:00,14.43,14.44,14.41,14.43,234616.0,10.0366,10.0436,10.0227,10.0366,234616.0
2022-10-06 12:50:00,14.43,14.43,14.39,14.4,179217.0,10.0366,10.0366,10.0088,10.0158,179217.0
2022-10-06 12:55:00,14.39,14.41,14.38,14.39,223712.0,10.0088,10.0227,10.0019,10.0088,223712.0
2022-10-06 13:00:00,14.39,14.43,14.38,14.42,188123.0,10.0088,10.0366,10.0019,10.0297,188123.0
2022-10-06 13:05:00,14.42,14.44,14.38,14.41,168300.0,10.0297,10.0436,10.0019,10.0227,168300.0
2022-10-06 13:10:00,14.4,14.43,14.39,14.42,363601.0,10.0158,10.0366,10.0088,10.0297,363601.0
2022-10-06 13:15:00,14.42,14.45,14.41,14.44,133857.0,10.0297,10.0505,10.0227,10.0436,133857.0
2022-10-06 13:20:00,14.44,14.45,14.38,14.39,241812.0,10.0436,10.0505,10.0019,10.0088,241812.0
2022-10-06 13:25:00,14.4,14.42,14.38,14.41,217147.0,10.0158,10.0297,10.0019,10.0227,217147.0
2022-10-06 13:30:00,14.41,14.41,14.38,14.4,169312.0,10.0227,10.0227,10.0019,10.0158,169312.0
2022-10-06 13:35:00,14.4,14.4,14.34,14.36,415303.0,10.0158,10.0158,9.974,9.9879,415303.0
2022-10-06 13:40:00,14.35,14.39,14.35,14.38,322081.0,9.981,10.0088,9.981,10.0019,322081.0
2022-10-06 13:45:00,14.37,14.41,14.35,14.41,370772.0,9.9949,10.0227,9.981,10.0227,370772.0
2022-10-06 13:50:00,14.41,14.41,14.38,14.4,143115.0,10.0227,10.0227,10.0019,10.0158,143115.0
2022-10-06 13:55:00,14.4,14.43,14.39,14.42,133935.0,10.0158,10.0366,10.0088,10.0297,133935.0
2022-10-06 14:00:00,14.42,14.43,14.38,14.39,226664.0,10.0297,10.0366,10.0019,10.0088,226664.0
2022-10-06 14:05:00,14.39,14.43,14.37,14.43,164608.0,10.0088,10.0366,9.9949,10.0366,164608.0
2022-10-06 14:10:00,14.44,14.44,14.4,14.43,179611.0,10.0436,10.0436,10.0158,10.0366,179611.0
2022-10-06 14:15:00,14.43,14.43,14.38,14.39,98687.0,10.0366,10.0366,10.0019,10.0088,98687.0
2022-10-06 14:20:00,14.39,14.44,14.38,14.44,207451.0,10.0088,10.0436,10.0019,10.0436,207451.0
2022-10-06 14:25:00,14.44,14.46,14.41,14.44,324721.0,10.0436,10.0575,10.0227,10.0436,324721.0
2022-10-06 14:30:00,14.44,14.48,14.43,14.44,859090.0,10.0436,10.0714,10.0366,10.0436,859090.0
2022-10-06 14:35:00,14.44,14.5,14.43,14.46,357642.0,10.0436,10.0853,10.0366,10.0575,357642.0
2022-10-06 14:40:00,14.46,14.48,14.43,14.43,179684.0,10.0575,10.0714,10.0366,10.0366,179684.0
2022-10-06 14:45:00,14.43,14.44,14.41,14.43,339063.0,10.0366,10.0436,10.0227,10.0366,339063.0
2022-10-06 14:50:00,14.43,14.49,14.41,14.49,863870.0,10.0366,10.0784,10.0227,10.0784,863870.0
2022-10-06 14:55:00,14.48,14.48,14.42,14.43,307414.0,10.0714,10.0714,10.0297,10.0366,307414.0
2022-10-06 15:00:00,14.42,14.44,14.4,14.42,217650.0,10.0297,10.0436,10.0158,10.0297,217650.0
2022-10-06 15:05:00,14.41,14.42,14.37,14.4,586545.0,10.0227,10.0297,9.9949,10.0158,586545.0
2022-10-06 15:10:00,14.4,14.41,14.36,14.41,230024.0,10.0158,10.0227,9.9879,10.0227,230024.0
2022-10-06 15:15:00,14.4,14.42,14.38,14.39,294515.0,10.0158,10.0297,10.0019,10.0088,294515.0
2022-10-06 15:20:00,14.39,14.42,14.38,14.42,760779.0,10.0088,10.0297,10.0019,10.0297,760779.0
2022-10-06 15:25:00,14.42,14.46,14.41,14.45,390197.0,10.0297,10.0575,10.0227,10.0505,390197.0
2022-10-06 15:30:00,14.45,14.45,14.4,14.41,352359.0,10.0505,10.0505,10.0158,10.0227,352359.0
2022-10-06 15:35:00,14.41,14.45,14.4,14.43,402856.0,10.0227,10.0505,10.0158,10.0366,402856.0
2022-10-06 15:40:00,14.43,14.46,14.41,14.46,341253.0,10.0366,10.0575,10.0227,10.0575,341253.0
2022-10-06 15:45:00,14.46,14.5,14.45,14.49,944483.0,10.0575,10.0853,10.0505,10.0784,944483.0
2022-10-06 15:50:00,14.49,14.5,14.47,14.49,963168.0,10.0784,10.0853,10.0645,10.0784,963168.0
2022-10-06 15:55:00,14.49,14.51,14.48,14.51,1192978.0,10.0784,10.0923,10.0714,10.0923,1192978.0
2022-10-07 09:30:00,14.5,14.59,14.49,14.58,649369.0,10.0853,10.1479,10.0784,10.141,649369.0
2022-10-07 09:35:00,14.58,14.6,14.53,14.59,235709.0,10.141,10.1549,10.1062,10.1479,235709.0
2022-10-07 09:40:00,14.59,14.65,14.58,14.63,513847.0,10.1479,10.1896,10.141,10.1757,513847.0
2022-10-07 09:45:00,14.63,14.72,14.62,14.66,877386.0,10.1757,10.2383,10.1688,10.1966,877386.0
2022-10-07 09:50:00,14.65,14.69,14.6,14.67,535978.0,10.1896,10.2175,10.1549,10.2036,535978.0
2022-10-07 09:55:00,14.67,14.75,14.67,14.71,547841.0,10.2036,10.2592,10.2036,10.2314,547841.0
2022-10-07 10:00:00,14.71,14.72,14.54,14.55,295247.0,10.2314,10.2383,10.1131,10.1201,295247.0
2022-10-07 10:05:00,14.54,14.6,14.52,14.57,245892.0,10.1131,10.1549,10.0992,10.134,245892.0
2022-10-07 10:10:00,14.56,14.64,14.54,14.61,596945.0,10.127,10.1827,10.1131,10.1618,596945.0
2022-10-07 10:15:00,14.6,14.64,14.57,14.61,322899.0,10.1549,10.1827,10.134,10.1618,322899.0
2022-10-07 10:20:00,14.61,14.68,14.6,14.65,371628.0,10.1618,10.2105,10.1549,10.1896,371628.0
2022-10-07 10:25:00,14.64,14.68,14.6,14.62,262734.0,10.1827,10.2105,10.1549,10.1688,262734.0
2022-10-07 10:30:00,14.63,14.65,14.58,14.6,201971.0,10.1757,10.1896,10.141,10.1549,201971.0
2022-10-07 10:35:00,14.59,14.62,14.56,14.61,216417.0,10.1479,10.1688,10.127,10.1618,216417.0
2022-10-07 10:40:00,14.61,14.65,14.58,14.62,342004.0,10.1618,10.1896,10.141,10.1688,342004.0
2022-10-07 10:45:00,14.62,14.65,14.59,14.63,318917.0,10.1688,10.1896,10.1479,10.1757,318917.0
2022-10-07 10:50:00,14.63,14.67,14.59,14.65,130740.0,10.1757,10.2036,10.1479,10.1896,130740.0
2022-10-07 10:55:00,14.66,14.66,14.63,14.66,507677.0,10.1966,10.1966,10.1757,10.1966,507677.0
2022-10-07 11:00:00,14.66,14.71,14.66,14.69,552459.0,10.1966,10.2314,10.1966,10.2175,552459.0
2022-10-07 11:05:00,14.68,14.69,14.62,14.63,138235.0,10.2105,10.2175,10.1688,10.1757,138235.0
2022-10-07 11:10:00,14.63,14.67,14.63,14.64,100701.0,10.1757,10.2036,10.1757,10.1827,100701.0
2022-10-07 11:15:00,14.65,14.66,14.61,14.62,147608.0,10.1896,10.1966,10.1618,10.1688,147608.0
2022-10-07 11:20:00,14.62,14.69,14.61,14.68,145503.0,10.1688,10.2175,10.1618,10.2105,145503.0
2022-10-07 11:25:00,14.68,14.7,14.67,14.69,210331.0,10.2105,10.2244,10.2036,10.2175,210331.0
2022-10-07 11:30:00,14.69,14.7,14.62,14.63,295378.0,10.2175,10.2244,10.1688,10.1757,295378.0
2022-10-07 11:35:00,14.63,14.7,14.62,14.69,253969.0,10.1757,10.2244,10.1688,10.2175,253969.0
2022-10-07 11:40:00,14.69,14.7,14.67,14.69,347752.0,10.2175,10.2244,10.2036,10.2175,347752.0
2022-10-07 11:45:00,14.7,14.7,14.64,14.65,150917.0,10.2244,10.2244,10.1827,10.1896,150917.0
2022-10-07 11:50:00,14.65,14.68,14.63,14.66,162343.0,10.1896,10.2105,10.1757,10.1966,162343.0
2022-10-07 11:55:00,14.66,14.69,14.65,14.68,151440.0,10.1966,10.2175,10.1896,10.2105,151440.0
2022-10-07 12:00:00,14.68,14.68,14.65,14.66,119244.0,10.2105,10.2105,10.1896,10.1966,119244.0
2022-10-07 12:05:00,14.65,14.66,14.62,14.64,105598.0,10.1896,10.1966,10.1688,10.1827,105598.0
2022-10-07 12:10:00,14.64,14.66,14.6,14.61,167562.0,10.1827,10.1966,10.1549,10.1618,167562.0
2022-10-07 12:15:00,14.61,14.65,14.6,14.65,163644.0,10.1618,10.1896,10.1549,10.1896,163644.0
2022-10-07 12:20:00,14.66,14.66,14.53,14.54,843753.0,10.1966,10.1966,10.1062,10.1131,843753.0
2022-10-07 12:25:00,14.54,14.56,14.53,14.54,192710.0,10.1131,10.127,10.1062,10.1131,192710.0
2022-10-07 12:30:00,14.54,14.54,14.5,14.52,254285.0,10.1131,10.1131,10.0853,10.0992,254285.0
2022-10-07 12:35:00,14.52,14.56,14.49,14.54,455540.0,10.0992,10.127,10.0784,10.1131,455540.0
2022-10-07 12:40:00,14.54,14.56,14.51,14.56,625727.0,10.1131,10.127,10.0923,10.127,625727.0
2022-10-07 12:45:00,14.56,14.57,14.53,14.55,142244.0,10.127,10.134,10.1062,10.1201,142244.0
2022-10-07 12:50:00,14.56,14.57,14.54,14.57,184739.0,10.127,10.134,10.1131,10.134,184739.0
2022-10-07 12:55:00,14.57,14.59,14.55,14.56,122015.0,10.134,10.1479,10.1201,10.127,122015.0
2022-10-07 13:00:00,14.56,14.56,14.51,14.53,279753.0,10.127,10.127,10.0923,10.1062,279753.0
2022-10-07 13:05:00,14.53,14.56,14.52,14.53,422161.0,10.1062,10.127,10.0992,10.1062,422161.0
2022-10-07 13:10:00,14.53,14.54,14.5,14.51,257860.0,10.1062,10.1131,10.0853,10.0923,257860.0
2022-10-07 13:15:00,14.51,14.52,14.44,14.48,516224.0,10.0923,10.0992,10.0436,10.0714,516224.0
2022-10-07 13:20:00,14.47,14.48,14.4,14.42,690016.0,10.0645,10.0714,10.0158,10.0297,690016.0
2022-10-07 13:25:00,14.42,14.47,14.42,14.46,236051.0,10.0297,10.0645,10.0297,10.0575,236051.0
2022-10-07 13:30:00,14.46,14.46,14.41,14.41,249466.0,10.0575,10.0575,10.0227,10.0227,249466.0
2022-10-07 13:35:00,14.42,14.44,14.41,14.43,202952.0,10.0297,10.0436,10.0227,10.0366,202952.0
2022-10-07 13:40:00,14.43,14.44,14.39,14.41,756755.0,10.0366,10.0436,10.0088,10.0227,756755.0
2022-10-07 13:45:00,14.4,14.45,14.4,14.42,295877.0,10.0158,10.0505,10.0158,10.0297,295877.0
2022-10-07 13:50:00,14.42,14.43,14.4,14.43,122437.0,10.0297,10.0366,10.0158,10.0366,122437.0
2022-10-07 13:55:00,14.43,14.45,14.39,14.4,525271.0,10.0366,10.0505,10.0088,10.0158,525271.0
2022-10-07 14:00:00,14.4,14.47,14.38,14.42,228380.0,10.0158,10.0645,10.0019,10.0297,228380.0
2022-10-07 14:05:00,14.42,14.46,14.4,14.42,158180.0,10.0297,10.0575,10.0158,10.0297,158180.0
2022-10-07 14:10:00,14.42,14.43,14.38,14.41,211787.0,10.0297,10.0366,10.0019,10.0227,211787.0
2022-10-07 14:15:00,14.41,14.41,14.35,14.38,971288.0,10.0227,10.0227,9.981,10.0019,971288.0
2022-10-07 14:20:00,14.38,14.39,14.35,14.37,196730.0,10.0019,10.0088,9.981,9.9949,196730.0
2022-10-07 14:25:00,14.37,14.4,14.35,14.38,207792.0,9.9949,10.0158,9.981,10.0019,207792.0
2022-10-07 14:30:00,14.38,14.39,14.36,14.37,286389.0,10.0019,10.0088,9.9879,9.9949,286389.0
2022-10-07 14:35:00,14.38,14.41,14.37,14.41,371317.0,10.0019,10.0227,9.9949,10.0227,371317.0
2022-10-07 14:40:00,14.4,14.42,14.36,14.37,264935.0,10.0158,10.0297,9.9879,9.9949,264935.0
2022-10-07 14:45:00,14.37,14.38,14.35,14.37,156924.0,9.9949,10.0019,9.981,9.9949,156924.0
2022-10-07 14:50:00,14.37,14.45,14.36,14.41,503428.0,9.9949,10.0505,9.9879,10.0227,503428.0
2022-10-07 14:55:00,14.42,14.43,14.39,14.42,244831.0,10.0297,10.0366,10.0088,10.0297,244831.0
2022-10-07 15:00:00,14.42,14.44,14.38,14.42,250206.0,10.0297,10.0436,10.0019,10.0297,250206.0
2022-10-07 15:05:00,14.42,14.43,14.38,14.4,230886.0,10.0297,10.0366,10.0019,10.0158,230886.0
2022-10-07 15:10:00,14.4,14.41,14.37,14.38,251448.0,10.0158,10.0227,9.9949,10.0019,251448.0
2022-10-07 15:15:00,14.38,14.39,14.35,14.36,239820.0,10.0019,10.0088,9.981,9.9879,239820.0
2022-10-07 15:20:00,14.36,14.37,14.31,14.33,275858.0,9.9879,9.9949,9.9532,9.9671,275858.0
2022-10-07 15:25:00,14.33,14.33,14.25,14.28,426693.0,9.9671,9.9671,9.9114,9.9323,426693.0
2022-10-07 15:30:00,14.28,14.31,14.26,14.29,499543.0,9.9323,9.9532,9.9184,9.9393,499543.0
2022-10-07 15:35:00,14.29,14.33,14.27,14.33,595977.0,9.9393,9.9671,9.9253,9.9671,595977.0
2022-10-07 15:40:00,14.34,14.38,14.32,14.37,632770.0,9.974,10.0019,9.9601,9.9949,632770.0
2022-10-07 15:45:00,14.36,14.36,14.32,14.33,481550.0,9.9879,9.9879,9.9601,9.9671,481550.0
2022-10-07 15:50:00,14.33,14.37,14.32,14.35,780451.0,9.9671,9.9949,9.9601,9.981,780451.0
2022-10-07 15:55:00,14.35,14.37,14.32,14.37,1381609.0,9.981,9.9949,9.9601,9.9949,1381609.0
2022-10-10 09:30:00,14.46,14.59,14.42,14.57,591761.0,10.0575,10.1479,10.0297,10.134,591761.0
2022-10-10 09:35:00,14.57,14.6,14.5,14.54,263766.0,10.134,10.1549,10.0853,10.1131,263766.0
2022-10-10 09:40:00,14.54,14.58,14.52,14.58,397319.0,10.1131,10.141,10.0992,10.141,397319.0
2022-10-10 09:45:00,14.57,14.63,14.54,14.54,410235.0,10.134,10.1757,10.1131,10.1131,410235.0
2022-10-10 09:50:00,14.54,14.55,14.46,14.47,525626.0,10.1131,10.1201,10.0575,10.0645,525626.0
2022-10-10 09:55:00,14.48,14.48,14.41,14.42,364016.0,10.0714,10.0714,10.0227,10.0297,364016.0
2022-10-10 10:00:00,14.42,14.49,14.41,14.46,168423.0,10.0297,10.0784,10.0227,10.0575,168423.0
2022-10-10 10:05:00,14.46,14.48,14.41,14.43,367753.0,10.0575,10.0714,10.0227,10.0366,367753.0
2022-10-10 10:10:00,14.42,14.43,14.38,14.4,346608.0,10.0297,10.0366,10.0019,10.0158,346608.0
2022-10-10 10:15:00,14.4,14.44,14.39,14.43,388096.0,10.0158,10.0436,10.0088,10.0366,388096.0
2022-10-10 10:20:00,14.43,14.44,14.37,14.37,208920.0,10.0366,10.0436,9.9949,9.9949,208920.0
2022-10-10 10:25:00,14.38,14.41,14.36,14.4,273258.0,10.0019,10.0227,9.9879,10.0158,273258.0
2022-10-10 10:30:00,14.4,14.4,14.31,14.35,387667.0,10.0158,10.0158,9.9532,9.981,387667.0
2022-10-10 10:35:00,14.35,14.35,14.28,14.29,256843.0,9.981,9.981,9.9323,9.9393,256843.0
2022-10-10 10:40:00,14.29,14.34,14.29,14.32,290429.0,9.9393,9.974,9.9393,9.9601,290429.0
2022-10-10 10:45:00,14.32,14.32,14.27,14.32,283790.0,9.9601,9.9601,9.9253,9.9601,283790.0
2022-10-10 10:50:00,14.31,14.33,14.24,14.26,257074.0,9.9532,9.9671,9.9045,9.9184,257074.0
2022-10-10 10:55:00,14.26,14.29,14.23,14.27,277166.0,9.9184,9.9393,9.8975,9.9253,277166.0
2022-10-10 11:00:00,14.27,14.27,14.21,14.25,383846.0,9.9253,9.9253,9.8836,9.9114,383846.0
2022-10-10 11:05:00,14.25,14.27,14.23,14.24,285979.0,9.9114,9.9253,9.8975,9.9045,285979.0
2022-10-10 11:10:00,14.24,14.3,14.23,14.29,197496.0,9.9045,9.9462,9.8975,9.9393,197496.0
2022-10-10 11:15:00,14.29,14.33,14.28,14.32,134236.0,9.9393,9.9671,9.9323,9.9601,134236.0
2022-10-10 11:20:00,14.32,14.35,14.31,14.35,106573.0,9.9601,9.981,9.9532,9.981,106573.0
2022-10-10 11:25:00,14.35,14.35,14.29,14.29,206587.0,9.981,9.981,9.9393,9.9393,206587.0
2022-10-10 11:30:00,14.3,14.31,14.23,14.28,228784.0,9.9462,9.9532,9.8975,9.9323,228784.0
2022-10-10 11:35:00,14.28,14.31,14.25,14.31,239525.0,9.9323,9.9532,9.9114,9.9532,239525.0
2022-10-10 11:40:00,14.31,14.31,14.27,14.3,113963.0,9.9532,9.9532,9.9253,9.9462,113963.0
2022-10-10 11:45:00,14.3,14.31,14.27,14.29,150620.0,9.9462,9.9532,9.9253,9.9393,150620.0
2022-10-10 11:50:00,14.29,14.32,14.27,14.32,144196.0,9.9393,9.9601,9.9253,9.9601,144196.0
2022-10-10 11:55:00,14.32,14.34,14.3,14.31,182678.0,9.9601,9.974,9.9462,9.9532,182678.0
2022-10-10 12:00:00,14.31,14.33,14.3,14.31,143869.0,9.9532,9.9671,9.9462,9.9532,143869.0
2022-10-10 12:05:00,14.31,14.33,14.3,14.32,158319.0,9.9532,9.9671,9.9462,9.9601,158319.0
2022-10-10 12:10:00,14.32,14.32,14.26,14.29,133847.0,9.9601,9.9601,9.9184,9.9393,133847.0
2022-10-10 12:15:00,14.29,14.29,14.26,14.27,85634.0,9.9393,9.9393,9.9184,9.9253,85634.0
2022-10-10 12:20:00,14.26,14.27,14.23,14.24,98512.0,9.9184,9.9253,9.8975,9.9045,98512.0
2022-10-10 12:25:00,14.24,14.24,14.22,14.23,127129.0,9.9045,9.9045,9.8906,9.8975,127129.0
2022-10-10 12:30:00,14.23,14.25,14.22,14.24,176768.0,9.8975,9.9114,9.8906,9.9045,176768.0
2022-10-10 12:35:00,14.24,14.27,14.22,14.25,119616.0,9.9045,9.9253,9.8906,9.9114,119616.0
2022-10-10 12:40:00,14.25,14.29,14.25,14.29,222423.0,9.9114,9.9393,9.9114,9.9393,222423.0
2022-10-10 12:45:00,14.28,14.29,14.25,14.27,117456.0,9.9323,9.9393,9.9114,9.9253,117456.0
2022-10-10 12:50:00,14.27,14.27,14.24,14.25,126418.0,9.9253,9.9253,9.9045,9.9114,126418.0
2022-10-10 12:55:00,14.25,14.26,14.24,14.26,139540.0,9.9114,9.9184,9.9045,9.9184,139540.0
2022-10-10 13:00:00,14.26,14.26,14.22,14.23,206008.0,9.9184,9.9184,9.8906,9.8975,206008.0
2022-10-10 13:05:00,14.23,14.26,14.23,14.25,112139.0,9.8975,9.9184,9.8975,9.9114,112139.0
2022-10-10 13:10:00,14.25,14.3,14.23,14.27,240845.0,9.9114,9.9462,9.8975,9.9253,240845.0
2022-10-10 13:15:00,14.26,14.27,14.23,14.25,372384.0,9.9184,9.9253,9.8975,9.9114,372384.0
2022-10-10 13:20:00,14.25,14.28,14.24,14.25,250998.0,9.9114,9.9323,9.9045,9.9114,250998.0
2022-10-10 13:25:00,14.25,14.26,14.22,14.24,409741.0,9.9114,9.9184,9.8906,9.9045,409741.0
2022-10-10 13:30:00,14.24,14.28,14.23,14.28,355223.0,9.9045,9.9323,9.8975,9.9323,355223.0
2022-10-10 13:35:00,14.28,14.33,14.27,14.33,460738.0,9.9323,9.9671,9.9253,9.9671,460738.0
2022-10-10 13:40:00,14.33,14.35,14.32,14.33,284398.0,9.9671,9.981,9.9601,9.9671,284398.0
2022-10-10 13:45:00,14.33,14.39,14.32,14.37,287629.0,9.9671,10.0088,9.9601,9.9949,287629.0
2022-10-10 13:50:00,14.36,14.39,14.36,14.37,315441.0,9.9879,10.0088,9.9879,9.9949,315441.0
2022-10-10 13:55:00,14.37,14.38,14.33,14.34,144006.0,9.9949,10.0019,9.9671,9.974,144006.0
2022-10-10 14:00:00,14.35,14.35,14.31,14.32,81103.0,9.981,9.981,9.9532,9.9601,81103.0
2022-10-10 14:05:00,14.32,14.32,14.27,14.28,205690.0,9.9601,9.9601,9.9253,9.9323,205690.0
2022-10-10 14:10:00,14.28,14.29,14.26,14.29,476596.0,9.9323,9.9393,9.9184,9.9393,476596.0
2022-10-10 14:15:00,14.29,14.3,14.27,14.29,309945.0,9.9393,9.9462,9.9253,9.9393,309945.0
2022-10-10 14:20:00,14.29,14.31,14.26,14.26,496166.0,9.9393,9.9532,9.9184,9.9184,496166.0
2022-10-10 14:25:00,14.26,14.28,14.23,14.25,261529.0,9.9184,9.9323,9.8975,9.9114,261529.0
2022-10-10 14:30:00,14.25,14.28,14.23,14.25,330166.0,9.9114,9.9323,9.8975,9.9114,330166.0
2022-10-10 14:35:00,14.25,14.26,14.23,14.26,164887.0,9.9114,9.9184,9.8975,9.9184,164887.0
2022-10-10 14:40:00,14.26,14.27,14.24,14.25,160896.0,9.9184,9.9253,9.9045,9.9114,160896.0
2022-10-10 14:45:00,14.25,14.26,14.21,14.23,211418.0,9.9114,9.9184,9.8836,9.8975,211418.0
2022-10-10 14:50:00,14.23,14.28,14.21,14.28,255814.0,9.8975,9.9323,9.8836,9.9323,255814.0
2022-10-10 14:55:00,14.28,14.29,14.24,14.27,287065.0,9.9323,9.9393,9.9045,9.9253,287065.0
2022-10-10 15:00:00,14.27,14.3,14.25,14.28,208056.0,9.9253,9.9462,9.9114,9.9323,208056.0
2022-10-10 15:05:00,14.28,14.29,14.26,14.29,302525.0,9.9323,9.9393,9.9184,9.9393,302525.0
2022-10-10 15:10:00,14.29,14.32,14.28,14.29,284742.0,9.9393,9.9601,9.9323,9.9393,284742.0
2022-10-10 15:15:00,14.29,14.33,14.28,14.31,323707.0,9.9393,9.9671,9.9323,9.9532,323707.0
2022-10-10 15:20:00,14.31,14.32,14.29,14.29,284133.0,9.9532,9.9601,9.9393,9.9393,284133.0
2022-10-10 15:25:00,14.3,14.3,14.27,14.29,413143.0,9.9462,9.9462,9.9253,9.9393,413143.0
2022-10-10 15:30:00,14.29,14.29,14.27,14.28,380628.0,9.9393,9.9393,9.9253,9.9323,380628.0
2022-10-10 15:35:00,14.28,14.33,14.28,14.32,180740.0,9.9323,9.9671,9.9323,9.9601,180740.0
2022-10-10 15:40:00,14.31,14.33,14.31,14.33,235240.0,9.9532,9.9671,9.9532,9.9671,235240.0
2022-10-10 15:45:00,14.33,14.38,14.32,14.35,653779.0,9.9671,10.0019,9.9601,9.981,653779.0
2022-10-10 15:50:00,14.34,14.35,14.3,14.32,366029.0,9.974,9.981,9.9462,9.9601,366029.0
2022-10-10 15:55:00,14.32,14.32,14.23,14.27,1426361.0,9.9601,9.9601,9.8975,9.9253,1426361.0
2022-10-11 09:30:00,14.01,14.08,13.94,14.04,713642.0,9.7445,9.7932,9.6958,9.7654,713642.0
2022-10-11 09:35:00,14.03,14.1,14.01,14.09,318432.0,9.7584,9.8071,9.7445,9.8001,318432.0
2022-10-11 09:40:00,14.1,14.17,14.08,14.15,211152.0,9.8071,9.8558,9.7932,9.8419,211152.0
2022-10-11 09:45:00,14.14,14.2,14.14,14.18,368933.0,9.8349,9.8767,9.8349,9.8627,368933.0
2022-10-11 09:50:00,14.18,14.23,14.1,14.11,305558.0,9.8627,9.8975,9.8071,9.8141,305558.0
2022-10-11 09:55:00,14.11,14.14,14.08,14.11,293251.0,9.8141,9.8349,9.7932,9.8141,293251.0
2022-10-11 10:00:00,14.11,14.11,13.98,14.02,287848.0,9.8141,9.8141,9.7236,9.7515,287848.0
2022-10-11 10:05:00,14.02,14.03,13.97,14.0,278243.0,9.7515,9.7584,9.7167,9.7375,278243.0
2022-10-11 10:10:00,14.0,14.03,13.99,14.02,208952.0,9.7375,9.7584,9.7306,9.7515,208952.0
2022-10-11 10:15:00,14.01,14.05,14.0,14.01,414596.0,9.7445,9.7723,9.7375,9.7445,414596.0
2022-10-11 10:20:00,14.01,14.04,13.98,14.03,177961.0,9.7445,9.7654,9.7236,9.7584,177961.0
2022-10-11 10:25:00,14.03,14.04,14.0,14.0,211079.0,9.7584,9.7654,9.7375,9.7375,211079.0
2022-10-11 10:30:00,14.0,14.07,13.98,14.06,333252.0,9.7375,9.7862,9.7236,9.7793,333252.0
2022-10-11 10:35:00,14.06,14.11,14.05,14.09,131197.0,9.7793,9.8141,9.7723,9.8001,131197.0
2022-10-11 10:40:00,14.09,14.15,14.09,14.12,170248.0,9.8001,9.8419,9.8001,9.821,170248.0
2022-10-11 10:45:00,14.12,14.15,14.08,14.11,442141.0,9.821,9.8419,9.7932,9.8141,442141.0
2022-10-11 10:50:00,14.11,14.17,14.09,14.15,234088.0,9.8141,9.8558,9.8001,9.8419,234088.0
2022-10-11 10:55:00,14.14,14.16,14.12,14.12,285309.0,9.8349,9.8488,9.821,9.821,285309.0
2022-10-11 11:00:00,14.12,14.23,14.11,14.21,478794.0,9.821,9.8975,9.8141,9.8836,478794.0
2022-10-11 11:05:00,14.2,14.2,14.16,14.18,122612.0,9.8767,9.8767,9.8488,9.8627,122612.0
2022-10-11 11:10:00,14.18,14.19,14.15,14.17,410805.0,9.8627,9.8697,9.8419,9.8558,410805.0
2022-10-11 11:15:00,14.18,14.19,14.13,14.16,276298.0,9.8627,9.8697,9.828,9.8488,276298.0
2022-10-11 11:20:00,14.16,14.17,14.13,14.14,312586.0,9.8488,9.8558,9.828,9.8349,312586.0
2022-10-11 11:25:00,14.14,14.16,14.11,14.14,179355.0,9.8349,9.8488,9.8141,9.8349,179355.0
2022-10-11 11:30:00,14.15,14.18,14.14,14.17,307258.0,9.8419,9.8627,9.8349,9.8558,307258.0
2022-10-11 11:35:00,14.17,14.18,14.14,14.16,157765.0,9.8558,9.8627,9.8349,9.8488,157765.0
2022-10-11 11:40:00,14.16,14.17,14.12,14.16,220316.0,9.8488,9.8558,9.821,9.8488,220316.0
2022-10-11 11:45:00,14.15,14.15,14.12,14.13,229747.0,9.8419,9.8419,9.821,9.828,229747.0
2022-10-11 11:50:00,14.13,14.15,14.11,14.12,86717.0,9.828,9.8419,9.8141,9.821,86717.0
2022-10-11 11:55:00,14.12,14.17,14.11,14.16,181102.0,9.821,9.8558,9.8141,9.8488,181102.0
2022-10-11 12:00:00,14.17,14.19,14.13,14.14,170893.0,9.8558,9.8697,9.828,9.8349,170893.0
2022-10-11 12:05:00,14.14,14.15,14.12,14.14,212895.0,9.8349,9.8419,9.821,9.8349,212895.0
2022-10-11 12:10:00,14.14,14.16,14.12,14.16,140749.0,9.8349,9.8488,9.821,9.8488,140749.0
2022-10-11 12:15:00,14.16,14.18,14.15,14.18,1639408.0,9.8488,9.8627,9.8419,9.8627,1639408.0
2022-10-11 12:20:00,14.18,14.24,14.18,14.22,192917.0,9.8627,9.9045,9.8627,9.8906,192917.0
2022-10-11 12:25:00,14.23,14.23,14.19,14.21,176166.0,9.8975,9.8975,9.8697,9.8836,176166.0
2022-10-11 12:30:00,14.2,14.25,14.2,14.21,265728.0,9.8767,9.9114,9.8767,9.8836,265728.0
2022-10-11 12:35:00,14.22,14.25,14.21,14.23,191395.0,9.8906,9.9114,9.8836,9.8975,191395.0
2022-10-11 12:40:00,14.23,14.29,14.22,14.28,252095.0,9.8975,9.9393,9.8906,9.9323,252095.0
2022-10-11 12:45:00,14.28,14.3,14.25,14.26,201681.0,9.9323,9.9462,9.9114,9.9184,201681.0
2022-10-11 12:50:00,14.25,14.27,14.23,14.27,187529.0,9.9114,9.9253,9.8975,9.9253,187529.0
2022-10-11 12:55:00,14.26,14.27,14.23,14.24,176200.0,9.9184,9.9253,9.8975,9.9045,176200.0
2022-10-11 13:00:00,14.24,14.25,14.22,14.22,116294.0,9.9045,9.9114,9.8906,9.8906,116294.0
2022-10-11 13:05:00,14.22,14.24,14.2,14.23,207525.0,9.8906,9.9045,9.8767,9.8975,207525.0
2022-10-11 13:10:00,14.22,14.25,14.22,14.24,176525.0,9.8906,9.9114,9.8906,9.9045,176525.0
2022-10-11 13:15:00,14.24,14.27,14.22,14.23,217263.0,9.9045,9.9253,9.8906,9.8975,217263.0
2022-10-11 13:20:00,14.23,14.28,14.21,14.28,162413.0,9.8975,9.9323,9.8836,9.9323,162413.0
2022-10-11 13:25:00,14.27,14.28,14.24,14.25,149761.0,9.9253,9.9323,9.9045,9.9114,149761.0
2022-10-11 13:30:00,14.26,14.31,14.24,14.3,263189.0,9.9184,9.9532,9.9045,9.9462,263189.0
2022-10-11 13:35:00,14.3,14.33,14.28,14.33,154761.0,9.9462,9.9671,9.9323,9.9671,154761.0
2022-10-11 13:40:00,14.32,14.34,14.28,14.29,150736.0,9.9601,9.974,9.9323,9.9393,150736.0
2022-10-11 13:45:00,14.29,14.3,14.26,14.27,134420.0,9.9393,9.9462,9.9184,9.9253,134420.0
2022-10-11 13:50:00,14.27,14.3,14.26,14.29,135107.0,9.9253,9.9462,9.9184,9.9393,135107.0
2022-10-11 13:55:00,14.29,14.29,14.27,14.28,154478.0,9.9393,9.9393,9.9253,9.9323,154478.0
2022-10-11 14:00:00,14.28,14.29,14.24,14.26,145194.0,9.9323,9.9393,9.9045,9.9184,145194.0
2022-10-11 14:05:00,14.27,14.27,14.21,14.23,177926.0,9.9253,9.9253,9.8836,9.8975,177926.0
2022-10-11 14:10:00,14.23,14.25,14.21,14.24,306855.0,9.8975,9.9114,9.8836,9.9045,306855.0
2022-10-11 14:15:00,14.24,14.25,14.2,14.21,359756.0,9.9045,9.9114,9.8767,9.8836,359756.0
2022-10-11 14:20:00,14.21,14.22,14.2,14.21,348747.0,9.8836,9.8906,9.8767,9.8836,348747.0
2022-10-11 14:25:00,14.22,14.24,14.21,14.23,337107.0,9.8906,9.9045,9.8836,9.8975,337107.0
2022-10-11 14:30:00,14.22,14.25,14.22,14.25,301995.0,9.8906,9.9114,9.8906,9.9114,301995.0
2022-10-11 14:35:00,14.24,14.26,14.23,14.24,217311.0,9.9045,9.9184,9.8975,9.9045,217311.0
2022-10-11 14:40:00,14.24,14.25,14.22,14.22,220897.0,9.9045,9.9114,9.8906,9.8906,220897.0
2022-10-11 14:45:00,14.22,14.23,14.07,14.07,1654927.0,9.8906,9.8975,9.7862,9.7862,1654927.0
2022-10-11 14:50:00,14.07,14.12,14.04,14.06,964526.0,9.7862,9.821,9.7654,9.7793,964526.0
2022-10-11 14:55:00,14.05,14.09,14.03,14.03,620504.0,9.7723,9.8001,9.7584,9.7584,620504.0
2022-10-11 15:00:00,14.03,14.04,14.0,14.01,311008.0,9.7584,9.7654,9.7375,9.7445,311008.0
2022-10-11 15:05:00,14.02,14.03,13.98,14.0,462695.0,9.7515,9.7584,9.7236,9.7375,462695.0
2022-10-11 15:10:00,14.0,14.01,13.98,14.0,407549.0,9.7375,9.7445,9.7236,9.7375,407549.0
2022-10-11 15:15:00,14.0,14.03,13.96,14.01,450917.0,9.7375,9.7584,9.7097,9.7445,450917.0
2022-10-11 15:20:00,14.0,14.01,13.98,14.01,366944.0,9.7375,9.7445,9.7236,9.7445,366944.0
2022-10-11 15:25:00,14.01,14.03,13.98,14.01,330860.0,9.7445,9.7584,9.7236,9.7445,330860.0
2022-10-11 15:30:00,14.01,14.01,13.97,14.0,261080.0,9.7445,9.7445,9.7167,9.7375,261080.0
2022-10-11 15:35:00,14.0,14.05,13.99,14.04,400452.0,9.7375,9.7723,9.7306,9.7654,400452.0
2022-10-11 15:40:00,14.04,14.04,14.01,14.02,420658.0,9.7654,9.7654,9.7445,9.7515,420658.0
2022-10-11 15:45:00,14.02,14.04,14.01,14.03,450701.0,9.7515,9.7654,9.7445,9.7584,450701.0
2022-10-11 15:50:00,14.03,14.03,13.99,14.01,1019905.0,9.7584,9.7584,9.7306,9.7445,1019905.0
2022-10-11 15:55:00,14.01,14.02,13.99,14.01,757603.0,9.7445,9.7515,9.7306,9.7445,757603.0
2022-10-12 09:30:00,13.92,13.97,13.9,13.94,331466.0,9.6819,9.7167,9.668,9.6958,331466.0
2022-10-12 09:35:00,13.94,13.97,13.93,13.93,197557.0,9.6958,9.7167,9.6889,9.6889,197557.0
2022-10-12 09:40:00,13.93,13.94,13.87,13.88,329059.0,9.6889,9.6958,9.6471,9.6541,329059.0
2022-10-12 09:45:00,13.88,13.91,13.85,13.86,325384.0,9.6541,9.6749,9.6332,9.6402,325384.0
2022-10-12 09:50:00,13.86,13.88,13.85,13.88,366457.0,9.6402,9.6541,9.6332,9.6541,366457.0
2022-10-12 09:55:00,13.88,13.97,13.86,13.94,154341.0,9.6541,9.7167,9.6402,9.6958,154341.0
2022-10-12 10:00:00,13.94,14.01,13.94,14.0,265981.0,9.6958,9.7445,9.6958,9.7375,265981.0
2022-10-12 10:05:00,13.99,13.99,13.89,13.92,249084.0,9.7306,9.7306,9.661,9.6819,249084.0
2022-10-12 10:10:00,13.91,13.91,13.86,13.88,189704.0,9.6749,9.6749,9.6402,9.6541,189704.0
2022-10-12 10:15:00,13.88,13.89,13.85,13.87,111436.0,9.6541,9.661,9.6332,9.6471,111436.0
2022-10-12 10:20:00,13.86,13.87,13.82,13.84,315344.0,9.6402,9.6471,9.6123,9.6263,315344.0
2022-10-12 10:25:00,13.84,13.86,13.82,13.85,316157.0,9.6263,9.6402,9.6123,9.6332,316157.0
2022-10-12 10:30:00,13.85,13.92,13.83,13.89,229664.0,9.6332,9.6819,9.6193,9.661,229664.0
2022-10-12 10:35:00,13.9,13.91,13.87,13.91,163102.0,9.668,9.6749,9.6471,9.6749,163102.0
2022-10-12 10:40:00,13.91,13.92,13.87,13.88,89777.0,9.6749,9.6819,9.6471,9.6541,89777.0
2022-10-12 10:45:00,13.88,13.88,13.84,13.86,160058.0,9.6541,9.6541,9.6263,9.6402,160058.0
2022-10-12 10:50:00,13.85,13.9,13.84,13.9,160121.0,9.6332,9.668,9.6263,9.668,160121.0
2022-10-12 10:55:00,13.89,13.91,13.88,13.88,142363.0,9.661,9.6749,9.6541,9.6541,142363.0
2022-10-12 11:00:00,13.88,13.89,13.84,13.85,94434.0,9.6541,9.661,9.6263,9.6332,94434.0
2022-10-12 11:05:00,13.84,13.85,13.81,13.84,156888.0,9.6263,9.6332,9.6054,9.6263,156888.0
2022-10-12 11:10:00,13.84,13.86,13.82,13.86,77272.0,9.6263,9.6402,9.6123,9.6402,77272.0
2022-10-12 11:15:00,13.86,13.92,13.86,13.92,147372.0,9.6402,9.6819,9.6402,9.6819,147372.0
2022-10-12 11:20:00,13.91,13.95,13.89,13.9,129893.0,9.6749,9.7028,9.661,9.668,129893.0
2022-10-12 11:25:00,13.9,13.91,13.87,13.89,127965.0,9.668,9.6749,9.6471,9.661,127965.0
2022-10-12 11:30:00,13.9,13.9,13.84,13.85,120414.0,9.668,9.668,9.6263,9.6332,120414.0
2022-10-12 11:35:00,13.85,13.86,13.83,13.84,184872.0,9.6332,9.6402,9.6193,9.6263,184872.0
2022-10-12 11:40:00,13.84,13.89,13.83,13.88,156307.0,9.6263,9.661,9.6193,9.6541,156307.0
2022-10-12 11:45:00,13.87,13.89,13.85,13.87,61378.0,9.6471,9.661,9.6332,9.6471,61378.0
2022-10-12 11:50:00,13.86,13.86,13.81,13.82,462947.0,9.6402,9.6402,9.6054,9.6123,462947.0
2022-10-12 11:55:00,13.82,13.83,13.8,13.82,230721.0,9.6123,9.6193,9.5984,9.6123,230721.0
2022-10-12 12:00:00,13.81,13.82,13.77,13.78,794878.0,9.6054,9.6123,9.5776,9.5845,794878.0
2022-10-12 12:05:00,13.78,13.8,13.75,13.77,398192.0,9.5845,9.5984,9.5637,9.5776,398192.0
2022-10-12 12:10:00,13.77,13.77,13.72,13.73,196349.0,9.5776,9.5776,9.5428,9.5498,196349.0
2022-10-12 12:15:00,13.72,13.78,13.72,13.75,180139.0,9.5428,9.5845,9.5428,9.5637,180139.0
2022-10-12 12:20:00,13.76,13.78,13.73,13.77,1190194.0,9.5706,9.5845,9.5498,9.5776,1190194.0
2022-10-12 12:25:00,13.77,13.8,13.73,13.74,426588.0,9.5776,9.5984,9.5498,9.5567,426588.0
2022-10-12 12:30:00,13.75,13.75,13.72,13.74,395547.0,9.5637,9.5637,9.5428,9.5567,395547.0
2022-10-12 12:35:00,13.75,13.76,13.73,13.75,78584.0,9.5637,9.5706,9.5498,9.5637,78584.0
2022-10-12 12:40:00,13.74,13.75,13.72,13.74,133627.0,9.5567,9.5637,9.5428,9.5567,133627.0
2022-10-12 12:45:00,13.74,13.75,13.68,13.74,854570.0,9.5567,9.5637,9.515,9.5567,854570.0
2022-10-12 12:50:00,13.74,13.75,13.73,13.74,78052.0,9.5567,9.5637,9.5498,9.5567,78052.0
2022-10-12 12:55:00,13.74,13.77,13.73,13.76,508867.0,9.5567,9.5776,9.5498,9.5706,508867.0
2022-10-12 13:00:00,13.76,13.77,13.74,13.76,126299.0,9.5706,9.5776,9.5567,9.5706,126299.0
2022-10-12 13:05:00,13.76,13.79,13.75,13.78,86703.0,9.5706,9.5915,9.5637,9.5845,86703.0
2022-10-12 13:10:00,13.79,13.85,13.78,13.85,317911.0,9.5915,9.6332,9.5845,9.6332,317911.0
2022-10-12 13:15:00,13.84,13.87,13.83,13.84,166088.0,9.6263,9.6471,9.6193,9.6263,166088.0
2022-10-12 13:20:00,13.85,13.86,13.82,13.84,92327.0,9.6332,9.6402,9.6123,9.6263,92327.0
2022-10-12 13:25:00,13.84,13.88,13.83,13.87,157266.0,9.6263,9.6541,9.6193,9.6471,157266.0
2022-10-12 13:30:00,13.88,13.89,13.85,13.86,115615.0,9.6541,9.661,9.6332,9.6402,115615.0
2022-10-12 13:35:00,13.85,13.87,13.85,13.87,155755.0,9.6332,9.6471,9.6332,9.6471,155755.0
2022-10-12 13:40:00,13.86,13.88,13.86,13.86,59529.0,9.6402,9.6541,9.6402,9.6402,59529.0
2022-10-12 13:45:00,13.87,13.88,13.86,13.88,86914.0,9.6471,9.6541,9.6402,9.6541,86914.0
2022-10-12 13:50:00,13.88,13.9,13.87,13.9,138871.0,9.6541,9.668,9.6471,9.668,138871.0
2022-10-12 13:55:00,13.89,13.9,13.85,13.87,216092.0,9.661,9.668,9.6332,9.6471,216092.0
2022-10-12 14:00:00,13.86,13.92,13.84,13.89,195825.0,9.6402,9.6819,9.6263,9.661,195825.0
2022-10-12 14:05:00,13.9,13.92,13.87,13.9,223660.0,9.668,9.6819,9.6471,9.668,223660.0
2022-10-12 14:10:00,13.9,13.92,13.88,13.91,211011.0,9.668,9.6819,9.6541,9.6749,211011.0
2022-10-12 14:15:00,13.91,13.92,13.87,13.9,494926.0,9.6749,9.6819,9.6471,9.668,494926.0
2022-10-12 14:20:00,13.91,13.93,13.89,13.92,67529.0,9.6749,9.6889,9.661,9.6819,67529.0
2022-10-12 14:25:00,13.92,13.95,13.91,13.94,96341.0,9.6819,9.7028,9.6749,9.6958,96341.0
2022-10-12 14:30:00,13.94,13.94,13.9,13.91,98980.0,9.6958,9.6958,9.668,9.6749,98980.0
2022-10-12 14:35:00,13.91,13.94,13.91,13.92,180357.0,9.6749,9.6958,9.6749,9.6819,180357.0
2022-10-12 14:40:00,13.91,13.94,13.91,13.93,109950.0,9.6749,9.6958,9.6749,9.6889,109950.0
2022-10-12 14:45:00,13.93,13.95,13.91,13.92,138347.0,9.6889,9.7028,9.6749,9.6819,138347.0
2022-10-12 14:50:00,13.91,13.92,13.89,13.9,144877.0,9.6749,9.6819,9.661,9.668,144877.0
2022-10-12 14:55:00,13.9,13.91,13.89,13.9,124313.0,9.668,9.6749,9.661,9.668,124313.0
2022-10-12 15:00:00,13.91,13.91,13.87,13.87,110595.0,9.6749,9.6749,9.6471,9.6471,110595.0
2022-10-12 15:05:00,13.88,13.89,13.87,13.88,396207.0,9.6541,9.661,9.6471,9.6541,396207.0
2022-10-12 15:10:00,13.88,13.89,13.87,13.88,153479.0,9.6541,9.661,9.6471,9.6541,153479.0
2022-10-12 15:15:00,13.88,13.9,13.87,13.88,191854.0,9.6541,9.668,9.6471,9.6541,191854.0
2022-10-12 15:20:00,13.88,13.89,13.87,13.88,391093.0,9.6541,9.661,9.6471,9.6541,391093.0
2022-10-12 15:25:00,13.88,13.91,13.87,13.91,97830.0,9.6541,9.6749,9.6471,9.6749,97830.0
2022-10-12 15:30:00,13.91,13.93,13.89,13.9,825177.0,9.6749,9.6889,9.661,9.668,825177.0
2022-10-12 15:35:00,13.9,13.93,13.89,13.92,250529.0,9.668,9.6889,9.661,9.6819,250529.0
2022-10-12 15:40:00,13.92,13.92,13.88,13.9,216245.0,9.6819,9.6819,9.6541,9.668,216245.0
2022-10-12 15:45:00,13.9,13.9,13.88,13.88,114344.0,9.668,9.668,9.6541,9.6541,114344.0
2022-10-12 15:50:00,13.88,13.89,13.87,13.87,489349.0,9.6541,9.661,9.6471,9.6471,489349.0
2022-10-12 15:55:00,13.88,13.9,13.87,13.89,1362784.0,9.6541,9.668,9.6471,9.661,1362784.0
2022-10-13 09:30:00,13.75,13.81,13.68,13.77,1197144.0,9.5637,9.6054,9.515,9.5776,1197144.0
2022-10-13 09:35:00,13.78,13.81,13.7,13.71,654810.0,9.5845,9.6054,9.5289,9.5358,654810.0
2022-10-13 09:40:00,13.7,13.78,13.67,13.72,492965.0,9.5289,9.5845,9.508,9.5428,492965.0
2022-10-13 09:45:00,13.72,13.78,13.68,13.78,297342.0,9.5428,9.5845,9.515,9.5845,297342.0
2022-10-13 09:50:00,13.77,13.9,13.77,13.87,400000.0,9.5776,9.668,9.5776,9.6471,400000.0
2022-10-13 09:55:00,13.86,13.88,13.8,13.83,383304.0,9.6402,9.6541,9.5984,9.6193,383304.0
2022-10-13 10:00:00,13.83,13.85,13.78,13.83,549281.0,9.6193,9.6332,9.5845,9.6193,549281.0
2022-10-13 10:05:00,13.84,13.89,13.82,13.84,368753.0,9.6263,9.661,9.6123,9.6263,368753.0
2022-10-13 10:10:00,13.84,13.86,13.8,13.84,291326.0,9.6263,9.6402,9.5984,9.6263,291326.0
2022-10-13 10:15:00,13.84,13.84,13.77,13.79,441924.0,9.6263,9.6263,9.5776,9.5915,441924.0
2022-10-13 10:20:00,13.79,13.81,13.75,13.76,405704.0,9.5915,9.6054,9.5637,9.5706,405704.0
2022-10-13 10:25:00,13.76,13.76,13.7,13.73,355436.0,9.5706,9.5706,9.5289,9.5498,355436.0
2022-10-13 10:30:00,13.72,13.8,13.71,13.77,202600.0,9.5428,9.5984,9.5358,9.5776,202600.0
2022-10-13 10:35:00,13.77,13.85,13.76,13.84,337558.0,9.5776,9.6332,9.5706,9.6263,337558.0
2022-10-13 10:40:00,13.85,13.93,13.82,13.9,492363.0,9.6332,9.6889,9.6123,9.668,492363.0
2022-10-13 10:45:00,13.9,14.02,13.9,14.01,651336.0,9.668,9.7515,9.668,9.7445,651336.0
2022-10-13 10:50:00,14.01,14.05,14.0,14.02,357734.0,9.7445,9.7723,9.7375,9.7515,357734.0
2022-10-13 10:55:00,14.03,14.06,14.01,14.02,257605.0,9.7584,9.7793,9.7445,9.7515,257605.0
2022-10-13 11:00:00,14.01,14.04,14.0,14.04,227192.0,9.7445,9.7654,9.7375,9.7654,227192.0
2022-10-13 11:05:00,14.04,14.13,14.03,14.11,408173.0,9.7654,9.828,9.7584,9.8141,408173.0
2022-10-13 11:10:00,14.12,14.2,14.08,14.2,665197.0,9.821,9.8767,9.7932,9.8767,665197.0
2022-10-13 11:15:00,14.2,14.23,14.14,14.19,402386.0,9.8767,9.8975,9.8349,9.8697,402386.0
2022-10-13 11:20:00,14.18,14.23,14.12,14.17,524039.0,9.8627,9.8975,9.821,9.8558,524039.0
2022-10-13 11:25:00,14.17,14.19,14.11,14.18,720215.0,9.8558,9.8697,9.8141,9.8627,720215.0
2022-10-13 11:30:00,14.18,14.2,14.14,14.2,509162.0,9.8627,9.8767,9.8349,9.8767,509162.0
2022-10-13 11:35:00,14.2,14.33,14.19,14.29,1104082.0,9.8767,9.9671,9.8697,9.9393,1104082.0
2022-10-13 11:40:00,14.3,14.33,14.29,14.29,514982.0,9.9462,9.9671,9.9393,9.9393,514982.0
2022-10-13 11:45:00,14.29,14.31,14.24,14.29,642584.0,9.9393,9.9532,9.9045,9.9393,642584.0
2022-10-13 11:50:00,14.29,14.32,14.26,14.29,410702.0,9.9393,9.9601,9.9184,9.9393,410702.0
2022-10-13 11:55:00,14.3,14.3,14.26,14.29,321589.0,9.9462,9.9462,9.9184,9.9393,321589.0
2022-10-13 12:00:00,14.29,14.37,14.28,14.37,508493.0,9.9393,9.9949,9.9323,9.9949,508493.0
2022-10-13 12:05:00,14.37,14.38,14.27,14.27,377389.0,9.9949,10.0019,9.9253,9.9253,377389.0
2022-10-13 12:10:00,14.28,14.32,14.26,14.29,388939.0,9.9323,9.9601,9.9184,9.9393,388939.0
2022-10-13 12:15:00,14.29,14.3,14.24,14.29,454626.0,9.9393,9.9462,9.9045,9.9393,454626.0
2022-10-13 12:20:00,14.29,14.34,14.26,14.33,342519.0,9.9393,9.974,9.9184,9.9671,342519.0
2022-10-13 12:25:00,14.33,14.36,14.3,14.36,578469.0,9.9671,9.9879,9.9462,9.9879,578469.0
2022-10-13 12:30:00,14.36,14.42,14.34,14.42,692936.0,9.9879,10.0297,9.974,10.0297,692936.0
2022-10-13 12:35:00,14.42,14.44,14.39,14.43,654528.0,10.0297,10.0436,10.0088,10.0366,654528.0
2022-10-13 12:40:00,14.43,14.5,14.42,14.49,957538.0,10.0366,10.0853,10.0297,10.0784,957538.0
2022-10-13 12:45:00,14.49,14.54,14.46,14.54,572878.0,10.0784,10.1131,10.0575,10.1131,572878.0
2022-10-13 12:50:00,14.54,14.55,14.5,14.51,575149.0,10.1131,10.1201,10.0853,10.0923,575149.0
2022-10-13 12:55:00,14.51,14.54,14.49,14.53,825225.0,10.0923,10.1131,10.0784,10.1062,825225.0
2022-10-13 13:00:00,14.53,14.61,14.52,14.6,962083.0,10.1062,10.1618,10.0992,10.1549,962083.0
2022-10-13 13:05:00,14.61,14.64,14.57,14.58,819112.0,10.1618,10.1827,10.134,10.141,819112.0
2022-10-13 13:10:00,14.58,14.64,14.57,14.62,729340.0,10.141,10.1827,10.134,10.1688,729340.0
2022-10-13 13:15:00,14.62,14.69,14.61,14.67,685651.0,10.1688,10.2175,10.1618,10.2036,685651.0
2022-10-13 13:20:00,14.67,14.72,14.66,14.71,769414.0,10.2036,10.2383,10.1966,10.2314,769414.0
2022-10-13 13:25:00,14.71,14.75,14.69,14.72,391087.0,10.2314,10.2592,10.2175,10.2383,391087.0
2022-10-13 13:30:00,14.72,14.74,14.71,14.72,401265.0,10.2383,10.2522,10.2314,10.2383,401265.0
2022-10-13 13:35:00,14.73,14.74,14.67,14.69,755651.0,10.2453,10.2522,10.2036,10.2175,755651.0
2022-10-13 13:40:00,14.69,14.7,14.65,14.68,481838.0,10.2175,10.2244,10.1896,10.2105,481838.0
2022-10-13 13:45:00,14.67,14.68,14.63,14.66,988983.0,10.2036,10.2105,10.1757,10.1966,988983.0
2022-10-13 13:50:00,14.66,14.68,14.63,14.65,198566.0,10.1966,10.2105,10.1757,10.1896,198566.0
2022-10-13 13:55:00,14.65,14.67,14.62,14.65,233378.0,10.1896,10.2036,10.1688,10.1896,233378.0
2022-10-13 14:00:00,14.64,14.65,14.57,14.6,389812.0,10.1827,10.1896,10.134,10.1549,389812.0
2022-10-13 14:05:00,14.6,14.61,14.56,14.57,385755.0,10.1549,10.1618,10.127,10.134,385755.0
2022-10-13 14:10:00,14.56,14.59,14.54,14.54,410546.0,10.127,10.1479,10.1131,10.1131,410546.0
2022-10-13 14:15:00,14.54,14.57,14.53,14.57,200224.0,10.1131,10.134,10.1062,10.134,200224.0
2022-10-13 14:20:00,14.57,14.57,14.52,14.54,230924.0,10.134,10.134,10.0992,10.1131,230924.0
2022-10-13 14:25:00,14.54,14.55,14.48,14.51,272409.0,10.1131,10.1201,10.0714,10.0923,272409.0
2022-10-13 14:30:00,14.51,14.52,14.5,14.51,153389.0,10.0923,10.0992,10.0853,10.0923,153389.0
2022-10-13 14:35:00,14.51,14.54,14.5,14.53,179318.0,10.0923,10.1131,10.0853,10.1062,179318.0
2022-10-13 14:40:00,14.52,14.54,14.51,14.53,252425.0,10.0992,10.1131,10.0923,10.1062,252425.0
2022-10-13 14:45:00,14.52,14.52,14.48,14.49,300548.0,10.0992,10.0992,10.0714,10.0784,300548.0
2022-10-13 14:50:00,14.49,14.55,14.48,14.53,168659.0,10.0784,10.1201,10.0714,10.1062,168659.0
2022-10-13 14:55:00,14.52,14.55,14.51,14.54,112437.0,10.0992,10.1201,10.0923,10.1131,112437.0
2022-10-13 15:00:00,14.53,14.54,14.49,14.5,220148.0,10.1062,10.1131,10.0784,10.0853,220148.0
2022-10-13 15:05:00,14.5,14.51,14.48,14.5,283311.0,10.0853,10.0923,10.0714,10.0853,283311.0
2022-10-13 15:10:00,14.5,14.52,14.49,14.51,136829.0,10.0853,10.0992,10.0784,10.0923,136829.0
2022-10-13 15:15:00,14.51,14.51,14.48,14.49,124620.0,10.0923,10.0923,10.0714,10.0784,124620.0
2022-10-13 15:20:00,14.48,14.53,14.47,14.53,823257.0,10.0714,10.1062,10.0645,10.1062,823257.0
2022-10-13 15:25:00,14.53,14.53,14.45,14.46,611740.0,10.1062,10.1062,10.0505,10.0575,611740.0
2022-10-13 15:30:00,14.46,14.48,14.4,14.43,844603.0,10.0575,10.0714,10.0158,10.0366,844603.0
2022-10-13 15:35:00,14.43,14.43,14.4,14.42,698190.0,10.0366,10.0366,10.0158,10.0297,698190.0
2022-10-13 15:40:00,14.42,14.46,14.4,14.46,532628.0,10.0297,10.0575,10.0158,10.0575,532628.0
2022-10-13 15:45:00,14.46,14.49,14.44,14.47,394411.0,10.0575,10.0784,10.0436,10.0645,394411.0
2022-10-13 15:50:00,14.47,14.49,14.46,14.48,892068.0,10.0645,10.0784,10.0575,10.0714,892068.0
2022-10-13 15:55:00,14.49,14.49,14.44,14.45,1214856.0,10.0784,10.0784,10.0436,10.0505,1214856.0
2022-10-14 09:30:00,14.32,14.35,14.25,14.29,466319.0,9.9601,9.981,9.9114,9.9393,466319.0
2022-10-14 09:35:00,14.28,14.36,14.26,14.35,383010.0,9.9323,9.9879,9.9184,9.981,383010.0
2022-10-14 09:40:00,14.36,14.36,14.25,14.26,238900.0,9.9879,9.9879,9.9114,9.9184,238900.0
2022-10-14 09:45:00,14.26,14.29,14.21,14.24,662109.0,9.9184,9.9393,9.8836,9.9045,662109.0
2022-10-14 09:50:00,14.24,14.28,14.23,14.24,335280.0,9.9045,9.9323,9.8975,9.9045,335280.0
2022-10-14 09:55:00,14.24,14.31,14.22,14.29,293784.0,9.9045,9.9532,9.8906,9.9393,293784.0
2022-10-14 10:00:00,14.29,14.3,14.2,14.29,515961.0,9.9393,9.9462,9.8767,9.9393,515961.0
2022-10-14 10:05:00,14.29,14.33,14.26,14.27,400458.0,9.9393,9.9671,9.9184,9.9253,400458.0
2022-10-14 10:10:00,14.27,14.28,14.19,14.19,528617.0,9.9253,9.9323,9.8697,9.8697,528617.0
2022-10-14 10:15:00,14.19,14.23,14.15,14.17,258805.0,9.8697,9.8975,9.8419,9.8558,258805.0
2022-10-14 10:20:00,14.17,14.18,14.12,14.16,281331.0,9.8558,9.8627,9.821,9.8488,281331.0
2022-10-14 10:25:00,14.15,14.21,14.13,14.18,230563.0,9.8419,9.8836,9.828,9.8627,230563.0
2022-10-14 10:30:00,14.18,14.23,14.16,14.16,237227.0,9.8627,9.8975,9.8488,9.8488,237227.0
2022-10-14 10:35:00,14.16,14.17,14.12,14.14,190697.0,9.8488,9.8558,9.821,9.8349,190697.0
2022-10-14 10:40:00,14.14,14.16,14.08,14.08,401663.0,9.8349,9.8488,9.7932,9.7932,401663.0
2022-10-14 10:45:00,14.09,14.11,14.07,14.08,268809.0,9.8001,9.8141,9.7862,9.7932,268809.0
2022-10-14 10:50:00,14.08,14.15,14.07,14.13,189611.0,9.7932,9.8419,9.7862,9.828,189611.0
2022-10-14 10:55:00,14.13,14.17,14.12,14.15,343192.0,9.828,9.8558,9.821,9.8419,343192.0
2022-10-14 11:00:00,14.15,14.2,14.14,14.2,215819.0,9.8419,9.8767,9.8349,9.8767,215819.0
2022-10-14 11:05:00,14.2,14.2,14.13,14.14,186343.0,9.8767,9.8767,9.828,9.8349,186343.0
2022-10-14 11:10:00,14.15,14.15,14.09,14.11,186427.0,9.8419,9.8419,9.8001,9.8141,186427.0
2022-10-14 11:15:00,14.1,14.11,14.06,14.09,88505.0,9.8071,9.8141,9.7793,9.8001,88505.0
2022-10-14 11:20:00,14.09,14.12,14.07,14.1,152904.0,9.8001,9.821,9.7862,9.8071,152904.0
2022-10-14 11:25:00,14.1,14.15,14.09,14.15,197669.0,9.8071,9.8419,9.8001,9.8419,197669.0
2022-10-14 11:30:00,14.14,14.2,14.13,14.19,242101.0,9.8349,9.8767,9.828,9.8697,242101.0
2022-10-14 11:35:00,14.19,14.21,14.17,14.2,209114.0,9.8697,9.8836,9.8558,9.8767,209114.0
2022-10-14 11:40:00,14.2,14.21,14.14,14.16,462803.0,9.8767,9.8836,9.8349,9.8488,462803.0
2022-10-14 11:45:00,14.16,14.16,14.11,14.13,207257.0,9.8488,9.8488,9.8141,9.828,207257.0
2022-10-14 11:50:00,14.13,14.16,14.11,14.13,189244.0,9.828,9.8488,9.8141,9.828,189244.0
2022-10-14 11:55:00,14.12,14.14,14.11,14.11,138505.0,9.821,9.8349,9.8141,9.8141,138505.0
2022-10-14 12:00:00,14.12,14.17,14.1,14.16,257572.0,9.821,9.8558,9.8071,9.8488,257572.0
2022-10-14 12:05:00,14.16,14.17,14.09,14.11,229712.0,9.8488,9.8558,9.8001,9.8141,229712.0
2022-10-14 12:10:00,14.1,14.12,14.07,14.07,159951.0,9.8071,9.821,9.7862,9.7862,159951.0
2022-10-14 12:15:00,14.08,14.09,14.05,14.08,152702.0,9.7932,9.8001,9.7723,9.7932,152702.0
2022-10-14 12:20:00,14.07,14.07,14.04,14.04,169022.0,9.7862,9.7862,9.7654,9.7654,169022.0
2022-10-14 12:25:00,14.04,14.08,14.03,14.07,375015.0,9.7654,9.7932,9.7584,9.7862,375015.0
2022-10-14 12:30:00,14.07,14.09,14.06,14.07,273869.0,9.7862,9.8001,9.7793,9.7862,273869.0
2022-10-14 12:35:00,14.07,14.12,14.06,14.11,227862.0,9.7862,9.821,9.7793,9.8141,227862.0
2022-10-14 12:40:00,14.1,14.12,14.09,14.1,129238.0,9.8071,9.821,9.8001,9.8071,129238.0
2022-10-14 12:45:00,14.09,14.11,14.08,14.09,194478.0,9.8001,9.8141,9.7932,9.8001,194478.0
2022-10-14 12:50:00,14.09,14.09,14.06,14.07,238522.0,9.8001,9.8001,9.7793,9.7862,238522.0
2022-10-14 12:55:00,14.07,14.11,14.06,14.09,217701.0,9.7862,9.8141,9.7793,9.8001,217701.0
2022-10-14 13:00:00,14.09,14.09,14.04,14.06,234161.0,9.8001,9.8001,9.7654,9.7793,234161.0
2022-10-14 13:05:00,14.05,14.06,14.01,14.02,227503.0,9.7723,9.7793,9.7445,9.7515,227503.0
2022-10-14 13:10:00,14.02,14.07,14.02,14.04,356961.0,9.7515,9.7862,9.7515,9.7654,356961.0
2022-10-14 13:15:00,14.04,14.06,14.03,14.05,257070.0,9.7654,9.7793,9.7584,9.7723,257070.0
2022-10-14 13:20:00,14.05,14.08,14.03,14.07,222995.0,9.7723,9.7932,9.7584,9.7862,222995.0
2022-10-14 13:25:00,14.07,14.12,14.06,14.11,187751.0,9.7862,9.821,9.7793,9.8141,187751.0
2022-10-14 13:30:00,14.11,14.16,14.11,14.15,407615.0,9.8141,9.8488,9.8141,9.8419,407615.0
2022-10-14 13:35:00,14.15,14.16,14.1,14.11,261648.0,9.8419,9.8488,9.8071,9.8141,261648.0
2022-10-14 13:40:00,14.1,14.15,14.09,14.09,291372.0,9.8071,9.8419,9.8001,9.8001,291372.0
2022-10-14 13:45:00,14.1,14.18,14.09,14.17,590864.0,9.8071,9.8627,9.8001,9.8558,590864.0
2022-10-14 13:50:00,14.16,14.16,14.11,14.14,262341.0,9.8488,9.8488,9.8141,9.8349,262341.0
2022-10-14 13:55:00,14.15,14.18,14.14,14.17,441218.0,9.8419,9.8627,9.8349,9.8558,441218.0
2022-10-14 14:00:00,14.17,14.17,14.14,14.16,139419.0,9.8558,9.8558,9.8349,9.8488,139419.0
2022-10-14 14:05:00,14.15,14.15,14.11,14.12,157275.0,9.8419,9.8419,9.8141,9.821,157275.0
2022-10-14 14:10:00,14.12,14.13,14.1,14.13,362779.0,9.821,9.828,9.8071,9.828,362779.0
2022-10-14 14:15:00,14.13,14.14,14.08,14.09,299534.0,9.828,9.8349,9.7932,9.8001,299534.0
2022-10-14 14:20:00,14.09,14.1,14.07,14.1,242287.0,9.8001,9.8071,9.7862,9.8071,242287.0
2022-10-14 14:25:00,14.1,14.1,14.08,14.1,170559.0,9.8071,9.8071,9.7932,9.8071,170559.0
2022-10-14 14:30:00,14.1,14.13,14.09,14.11,217297.0,9.8071,9.828,9.8001,9.8141,217297.0
2022-10-14 14:35:00,14.12,14.12,14.08,14.11,202158.0,9.821,9.821,9.7932,9.8141,202158.0
2022-10-14 14:40:00,14.11,14.11,14.06,14.1,366205.0,9.8141,9.8141,9.7793,9.8071,366205.0
2022-10-14 14:45:00,14.1,14.1,14.06,14.08,214936.0,9.8071,9.8071,9.7793,9.7932,214936.0
2022-10-14 14:50:00,14.07,14.08,14.04,14.07,180950.0,9.7862,9.7932,9.7654,9.7862,180950.0
2022-10-14 14:55:00,14.06,14.08,14.03,14.04,214698.0,9.7793,9.7932,9.7584,9.7654,214698.0
2022-10-14 15:00:00,14.04,14.12,14.04,14.09,300447.0,9.7654,9.821,9.7654,9.8001,300447.0
2022-10-14 15:05:00,14.09,14.1,14.06,14.08,230401.0,9.8001,9.8071,9.7793,9.7932,230401.0
2022-10-14 15:10:00,14.08,14.08,14.02,14.03,292285.0,9.7932,9.7932,9.7515,9.7584,292285.0
2022-10-14 15:15:00,14.03,14.03,13.96,13.99,390441.0,9.7584,9.7584,9.7097,9.7306,390441.0
2022-10-14 15:20:00,13.99,13.99,13.94,13.98,483524.0,9.7306,9.7306,9.6958,9.7236,483524.0
2022-10-14 15:25:00,13.98,13.99,13.94,13.99,523344.0,9.7236,9.7306,9.6958,9.7306,523344.0
2022-10-14 15:30:00,13.99,14.01,13.97,14.01,448494.0,9.7306,9.7445,9.7167,9.7445,448494.0
2022-10-14 15:35:00,14.0,14.01,13.97,14.0,440959.0,9.7375,9.7445,9.7167,9.7375,440959.0
2022-10-14 15:40:00,14.0,14.01,13.99,14.0,634207.0,9.7375,9.7445,9.7306,9.7375,634207.0
2022-10-14 15:45:00,14.0,14.0,13.96,14.0,739061.0,9.7375,9.7375,9.7097,9.7375,739061.0
2022-10-14 15:50:00,14.0,14.03,13.98,14.0,1184298.0,9.7375,9.7584,9.7236,9.7375,1184298.0
2022-10-14 15:55:00,14.0,14.0,13.93,13.96,1562515.0,9.7375,9.7375,9.6889,9.7097,1562515.0
2022-10-17 09:30:00,14.02,14.09,13.96,13.98,906469.0,9.7515,9.8001,9.7097,9.7236,906469.0
2022-10-17 09:35:00,13.99,14.05,13.95,14.03,897679.0,9.7306,9.7723,9.7028,9.7584,897679.0
2022-10-17 09:40:00,14.03,14.06,13.97,13.98,1254139.0,9.7584,9.7793,9.7167,9.7236,1254139.0
2022-10-17 09:45:00,13.98,14.01,13.95,13.99,576958.0,9.7236,9.7445,9.7028,9.7306,576958.0
2022-10-17 09:50:00,13.98,14.01,13.95,13.96,293667.0,9.7236,9.7445,9.7028,9.7097,293667.0
2022-10-17 09:55:00,13.97,13.97,13.89,13.91,254864.0,9.7167,9.7167,9.661,9.6749,254864.0
2022-10-17 10:00:00,13.91,13.92,13.81,13.84,362508.0,9.6749,9.6819,9.6054,9.6263,362508.0
2022-10-17 10:05:00,13.84,13.88,13.82,13.88,322303.0,9.6263,9.6541,9.6123,9.6541,322303.0
2022-10-17 10:10:00,13.88,13.96,13.87,13.93,1431321.0,9.6541,9.7097,9.6471,9.6889,1431321.0
2022-10-17 10:15:00,13.93,13.94,13.88,13.9,193460.0,9.6889,9.6958,9.6541,9.668,193460.0
2022-10-17 10:20:00,13.9,13.94,13.88,13.88,265179.0,9.668,9.6958,9.6541,9.6541,265179.0
2022-10-17 10:25:00,13.88,13.96,13.85,13.95,297029.0,9.6541,9.7097,9.6332,9.7028,297029.0
2022-10-17 10:30:00,13.95,14.0,13.92,13.93,616089.0,9.7028,9.7375,9.6819,9.6889,616089.0
2022-10-17 10:35:00,13.93,13.96,13.91,13.92,248905.0,9.6889,9.7097,9.6749,9.6819,248905.0
2022-10-17 10:40:00,13.92,13.95,13.9,13.93,321893.0,9.6819,9.7028,9.668,9.6889,321893.0
2022-10-17 10:45:00,13.93,13.93,13.86,13.87,295732.0,9.6889,9.6889,9.6402,9.6471,295732.0
2022-10-17 10:50:00,13.87,13.88,13.83,13.88,496025.0,9.6471,9.6541,9.6193,9.6541,496025.0
2022-10-17 10:55:00,13.88,13.96,13.87,13.96,445404.0,9.6541,9.7097,9.6471,9.7097,445404.0
2022-10-17 11:00:00,13.96,14.17,13.95,14.16,1413081.0,9.7097,9.8558,9.7028,9.8488,1413081.0
2022-10-17 11:05:00,14.16,14.22,14.14,14.19,2642635.0,9.8488,9.8906,9.8349,9.8697,2642635.0
2022-10-17 11:10:00,14.19,14.3,14.16,14.24,1094807.0,9.8697,9.9462,9.8488,9.9045,1094807.0
2022-10-17 11:15:00,14.24,14.26,14.2,14.2,604066.0,9.9045,9.9184,9.8767,9.8767,604066.0
2022-10-17 11:20:00,14.2,14.24,14.18,14.21,550351.0,9.8767,9.9045,9.8627,9.8836,550351.0
2022-10-17 11:25:00,14.21,14.26,14.19,14.23,585182.0,9.8836,9.9184,9.8697,9.8975,585182.0
2022-10-17 11:30:00,14.23,14.23,14.17,14.22,326021.0,9.8975,9.8975,9.8558,9.8906,326021.0
2022-10-17 11:35:00,14.21,14.25,14.19,14.23,442875.0,9.8836,9.9114,9.8697,9.8975,442875.0
2022-10-17 11:40:00,14.23,14.29,14.23,14.29,348116.0,9.8975,9.9393,9.8975,9.9393,348116.0
2022-10-17 11:45:00,14.29,14.29,14.23,14.26,439143.0,9.9393,9.9393,9.8975,9.9184,439143.0
2022-10-17 11:50:00,14.26,14.28,14.22,14.28,249004.0,9.9184,9.9323,9.8906,9.9323,249004.0
2022-10-17 11:55:00,14.28,14.28,14.24,14.27,327043.0,9.9323,9.9323,9.9045,9.9253,327043.0
2022-10-17 12:00:00,14.27,14.28,14.22,14.24,308858.0,9.9253,9.9323,9.8906,9.9045,308858.0
2022-10-17 12:05:00,14.24,14.28,14.23,14.27,201332.0,9.9045,9.9323,9.8975,9.9253,201332.0
2022-10-17 12:10:00,14.26,14.26,14.22,14.24,285815.0,9.9184,9.9184,9.8906,9.9045,285815.0
2022-10-17 12:15:00,14.24,14.25,14.23,14.24,185846.0,9.9045,9.9114,9.8975,9.9045,185846.0
2022-10-17 12:20:00,14.24,14.27,14.22,14.26,223378.0,9.9045,9.9253,9.8906,9.9184,223378.0
2022-10-17 12:25:00,14.26,14.29,14.25,14.27,326019.0,9.9184,9.9393,9.9114,9.9253,326019.0
2022-10-17 12:30:00,14.27,14.28,14.25,14.28,390833.0,9.9253,9.9323,9.9114,9.9323,390833.0
2022-10-17 12:35:00,14.28,14.28,14.21,14.22,141707.0,9.9323,9.9323,9.8836,9.8906,141707.0
2022-10-17 12:40:00,14.22,14.23,14.17,14.19,156984.0,9.8906,9.8975,9.8558,9.8697,156984.0
2022-10-17 12:45:00,14.19,14.22,14.17,14.21,352966.0,9.8697,9.8906,9.8558,9.8836,352966.0
2022-10-17 12:50:00,14.2,14.22,14.18,14.21,331850.0,9.8767,9.8906,9.8627,9.8836,331850.0
2022-10-17 12:55:00,14.21,14.22,14.17,14.17,328188.0,9.8836,9.8906,9.8558,9.8558,328188.0
2022-10-17 13:00:00,14.17,14.18,14.12,14.13,174697.0,9.8558,9.8627,9.821,9.828,174697.0
2022-10-17 13:05:00,14.13,14.16,14.12,14.14,302439.0,9.828,9.8488,9.821,9.8349,302439.0
2022-10-17 13:10:00,14.15,14.15,14.11,14.13,496803.0,9.8419,9.8419,9.8141,9.828,496803.0
2022-10-17 13:15:00,14.13,14.13,14.07,14.08,408727.0,9.828,9.828,9.7862,9.7932,408727.0
2022-10-17 13:20:00,14.08,14.12,14.07,14.1,399812.0,9.7932,9.821,9.7862,9.8071,399812.0
2022-10-17 13:25:00,14.09,14.1,14.07,14.1,175155.0,9.8001,9.8071,9.7862,9.8071,175155.0
2022-10-17 13:30:00,14.09,14.11,14.07,14.08,256157.0,9.8001,9.8141,9.7862,9.7932,256157.0
2022-10-17 13:35:00,14.08,14.09,14.06,14.07,152384.0,9.7932,9.8001,9.7793,9.7862,152384.0
2022-10-17 13:40:00,14.06,14.09,14.05,14.08,140615.0,9.7793,9.8001,9.7723,9.7932,140615.0
2022-10-17 13:45:00,14.08,14.08,14.03,14.06,151698.0,9.7932,9.7932,9.7584,9.7793,151698.0
2022-10-17 13:50:00,14.05,14.06,14.03,14.06,195539.0,9.7723,9.7793,9.7584,9.7793,195539.0
2022-10-17 13:55:00,14.06,14.06,14.04,14.04,127512.0,9.7793,9.7793,9.7654,9.7654,127512.0
2022-10-17 14:00:00,14.04,14.05,14.0,14.01,203654.0,9.7654,9.7723,9.7375,9.7445,203654.0
2022-10-17 14:05:00,14.01,14.01,13.97,13.98,698135.0,9.7445,9.7445,9.7167,9.7236,698135.0
2022-10-17 14:10:00,13.98,14.0,13.95,13.97,547467.0,9.7236,9.7375,9.7028,9.7167,547467.0
2022-10-17 14:15:00,13.98,13.99,13.96,13.98,228658.0,9.7236,9.7306,9.7097,9.7236,228658.0
2022-10-17 14:20:00,13.98,13.99,13.96,13.99,235724.0,9.7236,9.7306,9.7097,9.7306,235724.0
2022-10-17 14:25:00,13.99,14.0,13.97,13.99,548981.0,9.7306,9.7375,9.7167,9.7306,548981.0
2022-10-17 14:30:00,13.99,14.0,13.98,14.0,119638.0,9.7306,9.7375,9.7236,9.7375,119638.0
2022-10-17 14:35:00,14.0,14.01,13.97,13.99,234402.0,9.7375,9.7445,9.7167,9.7306,234402.0
2022-10-17 14:40:00,13.99,13.99,13.97,13.99,76113.0,9.7306,9.7306,9.7167,9.7306,76113.0
2022-10-17 14:45:00,13.99,13.99,13.97,13.99,157476.0,9.7306,9.7306,9.7167,9.7306,157476.0
2022-10-17 14:50:00,13.99,14.0,13.98,14.0,215357.0,9.7306,9.7375,9.7236,9.7375,215357.0
2022-10-17 14:55:00,14.0,14.04,13.99,14.03,199417.0,9.7375,9.7654,9.7306,9.7584,199417.0
2022-10-17 15:00:00,14.04,14.06,14.0,14.0,350535.0,9.7654,9.7793,9.7375,9.7375,350535.0
2022-10-17 15:05:00,14.0,14.02,13.99,14.01,83532.0,9.7375,9.7515,9.7306,9.7445,83532.0
2022-10-17 15:10:00,14.0,14.01,13.98,14.0,169696.0,9.7375,9.7445,9.7236,9.7375,169696.0
2022-10-17 15:15:00,13.99,14.01,13.98,14.01,223537.0,9.7306,9.7445,9.7236,9.7445,223537.0
2022-10-17 15:20:00,14.01,14.04,14.0,14.03,266404.0,9.7445,9.7654,9.7375,9.7584,266404.0
2022-10-17 15:25:00,14.03,14.03,14.01,14.03,129039.0,9.7584,9.7584,9.7445,9.7584,129039.0
2022-10-17 15:30:00,14.03,14.03,14.0,14.03,297210.0,9.7584,9.7584,9.7375,9.7584,297210.0
2022-10-17 15:35:00,14.03,14.03,14.0,14.01,185109.0,9.7584,9.7584,9.7375,9.7445,185109.0
2022-10-17 15:40:00,14.01,14.03,14.0,14.03,255947.0,9.7445,9.7584,9.7375,9.7584,255947.0
2022-10-17 15:45:00,14.02,14.03,13.98,13.99,384930.0,9.7515,9.7584,9.7236,9.7306,384930.0
2022-10-17 15:50:00,13.98,14.0,13.98,13.99,591182.0,9.7236,9.7375,9.7236,9.7306,591182.0
2022-10-17 15:55:00,13.99,13.99,13.96,13.98,1326610.0,9.7306,9.7306,9.7097,9.7236,1326610.0
2022-10-18 09:30:00,14.09,14.11,14.04,14.06,526290.0,9.8001,9.8141,9.7654,9.7793,526290.0
2022-10-18 09:35:00,14.06,14.11,14.04,14.08,229248.0,9.7793,9.8141,9.7654,9.7932,229248.0
2022-10-18 09:40:00,14.08,14.08,14.01,14.06,295122.0,9.7932,9.7932,9.7445,9.7793,295122.0
2022-10-18 09:45:00,14.05,14.07,14.0,14.06,439106.0,9.7723,9.7862,9.7375,9.7793,439106.0
2022-10-18 09:50:00,14.06,14.08,13.99,14.0,367054.0,9.7793,9.7932,9.7306,9.7375,367054.0
2022-10-18 09:55:00,14.0,14.07,14.0,14.02,375315.0,9.7375,9.7862,9.7375,9.7515,375315.0
2022-10-18 10:00:00,14.01,14.07,13.99,14.06,369364.0,9.7445,9.7862,9.7306,9.7793,369364.0
2022-10-18 10:05:00,14.06,14.06,14.0,14.03,383297.0,9.7793,9.7793,9.7375,9.7584,383297.0
2022-10-18 10:10:00,14.03,14.06,14.02,14.03,141102.0,9.7584,9.7793,9.7515,9.7584,141102.0
2022-10-18 10:15:00,14.03,14.05,14.0,14.03,187161.0,9.7584,9.7723,9.7375,9.7584,187161.0
2022-10-18 10:20:00,14.03,14.03,13.97,13.98,194265.0,9.7584,9.7584,9.7167,9.7236,194265.0
2022-10-18 10:25:00,13.98,14.0,13.96,13.96,337585.0,9.7236,9.7375,9.7097,9.7097,337585.0
2022-10-18 10:30:00,13.96,13.97,13.93,13.95,285852.0,9.7097,9.7167,9.6889,9.7028,285852.0
2022-10-18 10:35:00,13.95,13.96,13.9,13.92,288070.0,9.7028,9.7097,9.668,9.6819,288070.0
2022-10-18 10:40:00,13.92,13.95,13.91,13.93,341585.0,9.6819,9.7028,9.6749,9.6889,341585.0
2022-10-18 10:45:00,13.94,13.97,13.93,13.96,344900.0,9.6958,9.7167,9.6889,9.7097,344900.0
2022-10-18 10:50:00,13.96,13.98,13.92,13.94,398742.0,9.7097,9.7236,9.6819,9.6958,398742.0
2022-10-18 10:55:00,13.94,13.99,13.93,13.97,212746.0,9.6958,9.7306,9.6889,9.7167,212746.0
2022-10-18 11:00:00,13.96,13.98,13.91,13.96,263374.0,9.7097,9.7236,9.6749,9.7097,263374.0
2022-10-18 11:05:00,13.96,13.98,13.92,13.93,287102.0,9.7097,9.7236,9.6819,9.6889,287102.0
2022-10-18 11:10:00,13.93,13.95,13.88,13.9,431452.0,9.6889,9.7028,9.6541,9.668,431452.0
2022-10-18 11:15:00,13.9,13.92,13.87,13.9,324013.0,9.668,9.6819,9.6471,9.668,324013.0
2022-10-18 11:20:00,13.91,13.92,13.87,13.88,415076.0,9.6749,9.6819,9.6471,9.6541,415076.0
2022-10-18 11:25:00,13.88,13.93,13.87,13.93,441106.0,9.6541,9.6889,9.6471,9.6889,441106.0
2022-10-18 11:30:00,13.93,13.94,13.88,13.91,365589.0,9.6889,9.6958,9.6541,9.6749,365589.0
2022-10-18 11:35:00,13.91,13.91,13.87,13.88,342841.0,9.6749,9.6749,9.6471,9.6541,342841.0
2022-10-18 11:40:00,13.89,13.92,13.87,13.92,404446.0,9.661,9.6819,9.6471,9.6819,404446.0
2022-10-18 11:45:00,13.91,13.94,13.9,13.93,201494.0,9.6749,9.6958,9.668,9.6889,201494.0
2022-10-18 11:50:00,13.94,13.97,13.92,13.96,210530.0,9.6958,9.7167,9.6819,9.7097,210530.0
2022-10-18 11:55:00,13.96,13.96,13.93,13.94,69515.0,9.7097,9.7097,9.6889,9.6958,69515.0
2022-10-18 12:00:00,13.93,13.94,13.9,13.91,264082.0,9.6889,9.6958,9.668,9.6749,264082.0
2022-10-18 12:05:00,13.92,13.98,13.91,13.97,225914.0,9.6819,9.7236,9.6749,9.7167,225914.0
2022-10-18 12:10:00,13.97,14.0,13.97,13.99,189817.0,9.7167,9.7375,9.7167,9.7306,189817.0
2022-10-18 12:15:00,13.99,14.0,13.98,13.98,121458.0,9.7306,9.7375,9.7236,9.7236,121458.0
2022-10-18 12:20:00,13.98,13.98,13.94,13.94,141878.0,9.7236,9.7236,9.6958,9.6958,141878.0
2022-10-18 12:25:00,13.94,13.95,13.93,13.95,125748.0,9.6958,9.7028,9.6889,9.7028,125748.0
2022-10-18 12:30:00,13.95,14.0,13.94,13.99,239849.0,9.7028,9.7375,9.6958,9.7306,239849.0
2022-10-18 12:35:00,13.99,14.03,13.98,14.03,83941.0,9.7306,9.7584,9.7236,9.7584,83941.0
2022-10-18 12:40:00,14.03,14.03,14.0,14.0,169584.0,9.7584,9.7584,9.7375,9.7375,169584.0
2022-10-18 12:45:00,14.0,14.02,13.98,14.01,155842.0,9.7375,9.7515,9.7236,9.7445,155842.0
2022-10-18 12:50:00,14.01,14.05,14.01,14.05,127271.0,9.7445,9.7723,9.7445,9.7723,127271.0
2022-10-18 12:55:00,14.05,14.05,14.01,14.02,90961.0,9.7723,9.7723,9.7445,9.7515,90961.0
2022-10-18 13:00:00,14.02,14.04,13.98,13.99,262316.0,9.7515,9.7654,9.7236,9.7306,262316.0
2022-10-18 13:05:00,14.0,14.04,13.99,14.02,339888.0,9.7375,9.7654,9.7306,9.7515,339888.0
2022-10-18 13:10:00,14.02,14.08,14.01,14.07,267474.0,9.7515,9.7932,9.7445,9.7862,267474.0
2022-10-18 13:15:00,14.06,14.07,14.04,14.06,239974.0,9.7793,9.7862,9.7654,9.7793,239974.0
2022-10-18 13:20:00,14.06,14.1,14.05,14.1,237856.0,9.7793,9.8071,9.7723,9.8071,237856.0
2022-10-18 13:25:00,14.1,14.13,14.09,14.11,272899.0,9.8071,9.828,9.8001,9.8141,272899.0
2022-10-18 13:30:00,14.11,14.14,14.08,14.14,269457.0,9.8141,9.8349,9.7932,9.8349,269457.0
2022-10-18 13:35:00,14.13,14.15,14.12,14.14,180806.0,9.828,9.8419,9.821,9.8349,180806.0
2022-10-18 13:40:00,14.14,14.15,14.11,14.12,261840.0,9.8349,9.8419,9.8141,9.821,261840.0
2022-10-18 13:45:00,14.12,14.12,14.09,14.1,201832.0,9.821,9.821,9.8001,9.8071,201832.0
2022-10-18 13:50:00,14.1,14.12,14.08,14.11,221080.0,9.8071,9.821,9.7932,9.8141,221080.0
2022-10-18 13:55:00,14.11,14.11,14.08,14.09,140548.0,9.8141,9.8141,9.7932,9.8001,140548.0
2022-10-18 14:00:00,14.09,14.12,14.08,14.11,217459.0,9.8001,9.821,9.7932,9.8141,217459.0
2022-10-18 14:05:00,14.12,14.14,14.1,14.11,212672.0,9.821,9.8349,9.8071,9.8141,212672.0
2022-10-18 14:10:00,14.12,14.14,14.11,14.14,245458.0,9.821,9.8349,9.8141,9.8349,245458.0
2022-10-18 14:15:00,14.14,14.14,14.09,14.1,273517.0,9.8349,9.8349,9.8001,9.8071,273517.0
2022-10-18 14:20:00,14.1,14.11,14.07,14.1,304774.0,9.8071,9.8141,9.7862,9.8071,304774.0
2022-10-18 14:25:00,14.1,14.13,14.09,14.13,321156.0,9.8071,9.828,9.8001,9.828,321156.0
2022-10-18 14:30:00,14.13,14.14,14.12,14.14,177219.0,9.828,9.8349,9.821,9.8349,177219.0
2022-10-18 14:35:00,14.14,14.16,14.09,14.11,367550.0,9.8349,9.8488,9.8001,9.8141,367550.0
2022-10-18 14:40:00,14.11,14.11,14.06,14.07,398056.0,9.8141,9.8141,9.7793,9.7862,398056.0
2022-10-18 14:45:00,14.07,14.08,14.05,14.07,338716.0,9.7862,9.7932,9.7723,9.7862,338716.0
2022-10-18 14:50:00,14.07,14.11,14.05,14.11,550186.0,9.7862,9.8141,9.7723,9.8141,550186.0
2022-10-18 14:55:00,14.11,14.15,14.09,14.13,354181.0,9.8141,9.8419,9.8001,9.828,354181.0
2022-10-18 15:00:00,14.14,14.21,14.09,14.2,586474.0,9.8349,9.8836,9.8001,9.8767,586474.0
2022-10-18 15:05:00,14.2,14.24,14.19,14.2,798314.0,9.8767,9.9045,9.8697,9.8767,798314.0
2022-10-18 15:10:00,14.19,14.26,14.18,14.25,1076070.0,9.8697,9.9184,9.8627,9.9114,1076070.0
2022-10-18 15:15:00,14.25,14.27,14.23,14.26,438403.0,9.9114,9.9253,9.8975,9.9184,438403.0
2022-10-18 15:20:00,14.26,14.26,14.21,14.26,399581.0,9.9184,9.9184,9.8836,9.9184,399581.0
2022-10-18 15:25:00,14.26,14.26,14.24,14.26,360938.0,9.9184,9.9184,9.9045,9.9184,360938.0
2022-10-18 15:30:00,14.26,14.35,14.24,14.34,849726.0,9.9184,9.981,9.9045,9.974,849726.0
2022-10-18 15:35:00,14.34,14.35,14.29,14.34,540051.0,9.974,9.981,9.9393,9.974,540051.0
2022-10-18 15:40:00,14.34,14.35,14.31,14.33,699885.0,9.974,9.981,9.9532,9.9671,699885.0
2022-10-18 15:45:00,14.33,14.35,14.31,14.33,694250.0,9.9671,9.981,9.9532,9.9671,694250.0
2022-10-18 15:50:00,14.33,14.35,14.32,14.34,802022.0,9.9671,9.981,9.9601,9.974,802022.0
2022-10-18 15:55:00,14.34,14.39,14.33,14.36,1447195.0,9.974,10.0088,9.9671,9.9879,1447195.0
2022-10-19 09:30:00,14.35,14.47,14.32,14.47,1297731.0,9.981,10.0645,9.9601,10.0645,1297731.0
2022-10-19 09:35:00,14.47,14.54,14.46,14.48,561592.0,10.0645,10.1131,10.0575,10.0714,561592.0
2022-10-19 09:40:00,14.49,14.55,14.45,14.45,274672.0,10.0784,10.1201,10.0505,10.0505,274672.0
2022-10-19 09:45:00,14.45,14.52,14.42,14.46,612089.0,10.0505,10.0992,10.0297,10.0575,612089.0
2022-10-19 09:50:00,14.45,14.46,14.4,14.46,334982.0,10.0505,10.0575,10.0158,10.0575,334982.0
2022-10-19 09:55:00,14.46,14.52,14.45,14.49,266668.0,10.0575,10.0992,10.0505,10.0784,266668.0
2022-10-19 10:00:00,14.5,14.54,14.46,14.54,284293.0,10.0853,10.1131,10.0575,10.1131,284293.0
2022-10-19 10:05:00,14.54,14.57,14.51,14.54,545220.0,10.1131,10.134,10.0923,10.1131,545220.0
2022-10-19 10:10:00,14.54,14.59,14.51,14.56,424583.0,10.1131,10.1479,10.0923,10.127,424583.0
2022-10-19 10:15:00,14.57,14.66,14.56,14.66,456302.0,10.134,10.1966,10.127,10.1966,456302.0
2022-10-19 10:20:00,14.66,14.78,14.64,14.78,887147.0,10.1966,10.2801,10.1827,10.2801,887147.0
2022-10-19 10:25:00,14.78,14.78,14.7,14.71,482522.0,10.2801,10.2801,10.2244,10.2314,482522.0
2022-10-19 10:30:00,14.71,14.73,14.62,14.63,370282.0,10.2314,10.2453,10.1688,10.1757,370282.0
2022-10-19 10:35:00,14.63,14.7,14.61,14.7,386677.0,10.1757,10.2244,10.1618,10.2244,386677.0
2022-10-19 10:40:00,14.7,14.71,14.65,14.67,533048.0,10.2244,10.2314,10.1896,10.2036,533048.0
2022-10-19 10:45:00,14.67,14.68,14.6,14.61,380982.0,10.2036,10.2105,10.1549,10.1618,380982.0
2022-10-19 10:50:00,14.62,14.62,14.57,14.58,292266.0,10.1688,10.1688,10.134,10.141,292266.0
2022-10-19 10:55:00,14.57,14.62,14.54,14.62,414003.0,10.134,10.1688,10.1131,10.1688,414003.0
2022-10-19 11:00:00,14.61,14.65,14.59,14.61,468862.0,10.1618,10.1896,10.1479,10.1618,468862.0
2022-10-19 11:05:00,14.61,14.62,14.58,14.6,411689.0,10.1618,10.1688,10.141,10.1549,411689.0
2022-10-19 11:10:00,14.6,14.65,14.58,14.6,313246.0,10.1549,10.1896,10.141,10.1549,313246.0
2022-10-19 11:15:00,14.6,14.6,14.56,14.58,216698.0,10.1549,10.1549,10.127,10.141,216698.0
2022-10-19 11:20:00,14.59,14.61,14.55,14.56,294027.0,10.1479,10.1618,10.1201,10.127,294027.0
2022-10-19 11:25:00,14.56,14.58,14.54,14.57,393321.0,10.127,10.141,10.1131,10.134,393321.0
2022-10-19 11:30:00,14.57,14.6,14.53,14.58,263046.0,10.134,10.1549,10.1062,10.141,263046.0
2022-10-19 11:35:00,14.59,14.64,14.55,14.64,577011.0,10.1479,10.1827,10.1201,10.1827,577011.0
2022-10-19 11:40:00,14.64,14.65,14.6,14.61,361333.0,10.1827,10.1896,10.1549,10.1618,361333.0
2022-10-19 11:45:00,14.62,14.67,14.61,14.65,202974.0,10.1688,10.2036,10.1618,10.1896,202974.0
2022-10-19 11:50:00,14.66,14.67,14.64,14.67,168448.0,10.1966,10.2036,10.1827,10.2036,168448.0
2022-10-19 11:55:00,14.66,14.67,14.65,14.66,141809.0,10.1966,10.2036,10.1896,10.1966,141809.0
2022-10-19 12:00:00,14.66,14.66,14.62,14.64,259507.0,10.1966,10.1966,10.1688,10.1827,259507.0
2022-10-19 12:05:00,14.64,14.67,14.63,14.66,288097.0,10.1827,10.2036,10.1757,10.1966,288097.0
2022-10-19 12:10:00,14.67,14.67,14.63,14.65,219243.0,10.2036,10.2036,10.1757,10.1896,219243.0
2022-10-19 12:15:00,14.65,14.67,14.64,14.67,173211.0,10.1896,10.2036,10.1827,10.2036,173211.0
2022-10-19 12:20:00,14.66,14.71,14.66,14.68,576948.0,10.1966,10.2314,10.1966,10.2105,576948.0
2022-10-19 12:25:00,14.68,14.69,14.62,14.64,416082.0,10.2105,10.2175,10.1688,10.1827,416082.0
2022-10-19 12:30:00,14.64,14.71,14.64,14.7,370963.0,10.1827,10.2314,10.1827,10.2244,370963.0
2022-10-19 12:35:00,14.69,14.71,14.68,14.7,220371.0,10.2175,10.2314,10.2105,10.2244,220371.0
2022-10-19 12:40:00,14.7,14.71,14.62,14.65,530393.0,10.2244,10.2314,10.1688,10.1896,530393.0
2022-10-19 12:45:00,14.66,14.66,14.6,14.62,433115.0,10.1966,10.1966,10.1549,10.1688,433115.0
2022-10-19 12:50:00,14.61,14.65,14.6,14.65,235787.0,10.1618,10.1896,10.1549,10.1896,235787.0
2022-10-19 12:55:00,14.65,14.66,14.63,14.65,229036.0,10.1896,10.1966,10.1757,10.1896,229036.0
2022-10-19 13:00:00,14.65,14.69,14.59,14.6,434859.0,10.1896,10.2175,10.1479,10.1549,434859.0
2022-10-19 13:05:00,14.59,14.63,14.58,14.63,567652.0,10.1479,10.1757,10.141,10.1757,567652.0
2022-10-19 13:10:00,14.63,14.63,14.6,14.61,402163.0,10.1757,10.1757,10.1549,10.1618,402163.0
2022-10-19 13:15:00,14.62,14.64,14.61,14.64,204075.0,10.1688,10.1827,10.1618,10.1827,204075.0
2022-10-19 13:20:00,14.64,14.67,14.62,14.66,501261.0,10.1827,10.2036,10.1688,10.1966,501261.0
2022-10-19 13:25:00,14.66,14.68,14.65,14.67,273518.0,10.1966,10.2105,10.1896,10.2036,273518.0
2022-10-19 13:30:00,14.67,14.68,14.65,14.66,639614.0,10.2036,10.2105,10.1896,10.1966,639614.0
2022-10-19 13:35:00,14.66,14.68,14.62,14.64,572202.0,10.1966,10.2105,10.1688,10.1827,572202.0
2022-10-19 13:40:00,14.64,14.71,14.63,14.71,445045.0,10.1827,10.2314,10.1757,10.2314,445045.0
2022-10-19 13:45:00,14.71,14.73,14.69,14.73,404903.0,10.2314,10.2453,10.2175,10.2453,404903.0
2022-10-19 13:50:00,14.74,14.77,14.72,14.75,443635.0,10.2522,10.2731,10.2383,10.2592,443635.0
2022-10-19 13:55:00,14.75,14.76,14.71,14.71,290818.0,10.2592,10.2662,10.2314,10.2314,290818.0
2022-10-19 14:00:00,14.71,14.73,14.68,14.7,588120.0,10.2314,10.2453,10.2105,10.2244,588120.0
2022-10-19 14:05:00,14.7,14.76,14.68,14.74,611596.0,10.2244,10.2662,10.2105,10.2522,611596.0
2022-10-19 14:10:00,14.74,14.76,14.72,14.75,271164.0,10.2522,10.2662,10.2383,10.2592,271164.0
2022-10-19 14:15:00,14.74,14.77,14.73,14.75,242229.0,10.2522,10.2731,10.2453,10.2592,242229.0
2022-10-19 14:20:00,14.75,14.76,14.71,14.75,242186.0,10.2592,10.2662,10.2314,10.2592,242186.0
2022-10-19 14:25:00,14.76,14.78,14.75,14.78,321521.0,10.2662,10.2801,10.2592,10.2801,321521.0
2022-10-19 14:30:00,14.77,14.79,14.76,14.78,409435.0,10.2731,10.287,10.2662,10.2801,409435.0
2022-10-19 14:35:00,14.78,14.8,14.77,14.78,163729.0,10.2801,10.294,10.2731,10.2801,163729.0
2022-10-19 14:40:00,14.78,14.8,14.76,14.77,299627.0,10.2801,10.294,10.2662,10.2731,299627.0
2022-10-19 14:45:00,14.77,14.8,14.76,14.79,287249.0,10.2731,10.294,10.2662,10.287,287249.0
2022-10-19 14:50:00,14.8,14.84,14.79,14.84,385209.0,10.294,10.3218,10.287,10.3218,385209.0
2022-10-19 14:55:00,14.84,14.84,14.8,14.81,263764.0,10.3218,10.3218,10.294,10.3009,263764.0
2022-10-19 15:00:00,14.81,14.83,14.78,14.79,251594.0,10.3009,10.3148,10.2801,10.287,251594.0
2022-10-19 15:05:00,14.79,14.83,14.78,14.82,151581.0,10.287,10.3148,10.2801,10.3079,151581.0
2022-10-19 15:10:00,14.82,14.85,14.81,14.84,600692.0,10.3079,10.3288,10.3009,10.3218,600692.0
2022-10-19 15:15:00,14.83,14.88,14.83,14.88,415661.0,10.3148,10.3496,10.3148,10.3496,415661.0
2022-10-19 15:20:00,14.88,14.89,14.85,14.87,308422.0,10.3496,10.3566,10.3288,10.3427,308422.0
2022-10-19 15:25:00,14.87,14.87,14.83,14.86,304673.0,10.3427,10.3427,10.3148,10.3357,304673.0
2022-10-19 15:30:00,14.86,14.86,14.83,14.85,425721.0,10.3357,10.3357,10.3148,10.3288,425721.0
2022-10-19 15:35:00,14.85,14.88,14.82,14.87,562542.0,10.3288,10.3496,10.3079,10.3427,562542.0
2022-10-19 15:40:00,14.88,14.89,14.85,14.86,646120.0,10.3496,10.3566,10.3288,10.3357,646120.0
2022-10-19 15:45:00,14.86,14.86,14.82,14.84,672546.0,10.3357,10.3357,10.3079,10.3218,672546.0
2022-10-19 15:50:00,14.84,14.86,14.83,14.85,750883.0,10.3218,10.3357,10.3148,10.3288,750883.0
2022-10-19 15:55:00,14.85,14.89,14.84,14.87,1113423.0,10.3288,10.3566,10.3218,10.3427,1113423.0
2022-10-20 09:30:00,15.17,15.26,15.13,15.2,1320068.0,10.5513,10.6139,10.5235,10.5722,1320068.0
2022-10-20 09:35:00,15.19,15.21,15.14,15.17,804051.0,10.5652,10.5791,10.5305,10.5513,804051.0
2022-10-20 09:40:00,15.17,15.21,15.15,15.19,797973.0,10.5513,10.5791,10.5374,10.5652,797973.0
2022-10-20 09:45:00,15.18,15.21,15.13,15.15,669991.0,10.5583,10.5791,10.5235,10.5374,669991.0
2022-10-20 09:50:00,15.15,15.19,15.13,15.17,330913.0,10.5374,10.5652,10.5235,10.5513,330913.0
2022-10-20 09:55:00,15.17,15.19,15.09,15.1,437098.0,10.5513,10.5652,10.4957,10.5026,437098.0
2022-10-20 10:00:00,15.1,15.17,15.09,15.15,674169.0,10.5026,10.5513,10.4957,10.5374,674169.0
2022-10-20 10:05:00,15.15,15.16,15.09,15.14,682330.0,10.5374,10.5444,10.4957,10.5305,682330.0
2022-10-20 10:10:00,15.14,15.18,15.12,15.17,410322.0,10.5305,10.5583,10.5166,10.5513,410322.0
2022-10-20 10:15:00,15.17,15.21,15.16,15.21,538632.0,10.5513,10.5791,10.5444,10.5791,538632.0
2022-10-20 10:20:00,15.21,15.25,15.19,15.25,407184.0,10.5791,10.607,10.5652,10.607,407184.0
2022-10-20 10:25:00,15.25,15.31,15.23,15.31,1086823.0,10.607,10.6487,10.5931,10.6487,1086823.0
2022-10-20 10:30:00,15.3,15.31,15.23,15.24,359476.0,10.6417,10.6487,10.5931,10.6,359476.0
2022-10-20 10:35:00,15.24,15.26,15.2,15.26,654195.0,10.6,10.6139,10.5722,10.6139,654195.0
2022-10-20 10:40:00,15.26,15.28,15.22,15.23,202472.0,10.6139,10.6278,10.5861,10.5931,202472.0
2022-10-20 10:45:00,15.22,15.32,15.21,15.31,324725.0,10.5861,10.6557,10.5791,10.6487,324725.0
2022-10-20 10:50:00,15.3,15.32,15.28,15.31,270763.0,10.6417,10.6557,10.6278,10.6487,270763.0
2022-10-20 10:55:00,15.3,15.33,15.3,15.33,327944.0,10.6417,10.6626,10.6417,10.6626,327944.0
2022-10-20 11:00:00,15.33,15.34,15.3,15.34,390859.0,10.6626,10.6696,10.6417,10.6696,390859.0
2022-10-20 11:05:00,15.34,15.34,15.28,15.29,293077.0,10.6696,10.6696,10.6278,10.6348,293077.0
2022-10-20 11:10:00,15.3,15.32,15.26,15.31,519024.0,10.6417,10.6557,10.6139,10.6487,519024.0
2022-10-20 11:15:00,15.31,15.31,15.27,15.29,255208.0,10.6487,10.6487,10.6209,10.6348,255208.0
2022-10-20 11:20:00,15.29,15.31,15.27,15.29,239099.0,10.6348,10.6487,10.6209,10.6348,239099.0
2022-10-20 11:25:00,15.29,15.3,15.25,15.26,316513.0,10.6348,10.6417,10.607,10.6139,316513.0
2022-10-20 11:30:00,15.26,15.29,15.26,15.27,347022.0,10.6139,10.6348,10.6139,10.6209,347022.0
2022-10-20 11:35:00,15.26,15.29,15.24,15.27,314096.0,10.6139,10.6348,10.6,10.6209,314096.0
2022-10-20 11:40:00,15.27,15.27,15.22,15.25,133147.0,10.6209,10.6209,10.5861,10.607,133147.0
2022-10-20 11:45:00,15.25,15.26,15.2,15.21,358731.0,10.607,10.6139,10.5722,10.5791,358731.0
2022-10-20 11:50:00,15.22,15.26,15.21,15.23,355663.0,10.5861,10.6139,10.5791,10.5931,355663.0
2022-10-20 11:55:00,15.23,15.25,15.21,15.21,148155.0,10.5931,10.607,10.5791,10.5791,148155.0
2022-10-20 12:00:00,15.21,15.22,15.15,15.2,427864.0,10.5791,10.5861,10.5374,10.5722,427864.0
2022-10-20 12:05:00,15.2,15.22,15.19,15.2,191469.0,10.5722,10.5861,10.5652,10.5722,191469.0
2022-10-20 12:10:00,15.21,15.22,15.18,15.22,207185.0,10.5791,10.5861,10.5583,10.5861,207185.0
2022-10-20 12:15:00,15.23,15.27,15.21,15.26,216687.0,10.5931,10.6209,10.5791,10.6139,216687.0
2022-10-20 12:20:00,15.26,15.28,15.24,15.28,266913.0,10.6139,10.6278,10.6,10.6278,266913.0
2022-10-20 12:25:00,15.27,15.28,15.24,15.27,211090.0,10.6209,10.6278,10.6,10.6209,211090.0
2022-10-20 12:30:00,15.27,15.29,15.26,15.27,179832.0,10.6209,10.6348,10.6139,10.6209,179832.0
2022-10-20 12:35:00,15.27,15.27,15.24,15.27,206241.0,10.6209,10.6209,10.6,10.6209,206241.0
2022-10-20 12:40:00,15.27,15.3,15.26,15.28,363362.0,10.6209,10.6417,10.6139,10.6278,363362.0
2022-10-20 12:45:00,15.28,15.3,15.27,15.29,323672.0,10.6278,10.6417,10.6209,10.6348,323672.0
2022-10-20 12:50:00,15.3,15.31,15.27,15.28,334317.0,10.6417,10.6487,10.6209,10.6278,334317.0
2022-10-20 12:55:00,15.28,15.3,15.26,15.29,301582.0,10.6278,10.6417,10.6139,10.6348,301582.0
2022-10-20 13:00:00,15.29,15.3,15.27,15.3,313332.0,10.6348,10.6417,10.6209,10.6417,313332.0
2022-10-20 13:05:00,15.3,15.3,15.24,15.26,355848.0,10.6417,10.6417,10.6,10.6139,355848.0
2022-10-20 13:10:00,15.25,15.27,15.23,15.25,426793.0,10.607,10.6209,10.5931,10.607,426793.0
2022-10-20 13:15:00,15.25,15.26,15.21,15.23,365737.0,10.607,10.6139,10.5791,10.5931,365737.0
2022-10-20 13:20:00,15.23,15.27,15.22,15.25,219668.0,10.5931,10.6209,10.5861,10.607,219668.0
2022-10-20 13:25:00,15.25,15.27,15.24,15.25,335392.0,10.607,10.6209,10.6,10.607,335392.0
2022-10-20 13:30:00,15.25,15.31,15.23,15.29,490149.0,10.607,10.6487,10.5931,10.6348,490149.0
2022-10-20 13:35:00,15.3,15.32,15.29,15.3,298827.0,10.6417,10.6557,10.6348,10.6417,298827.0
2022-10-20 13:40:00,15.3,15.31,15.25,15.28,574122.0,10.6417,10.6487,10.607,10.6278,574122.0
2022-10-20 13:45:00,15.28,15.31,15.26,15.3,470626.0,10.6278,10.6487,10.6139,10.6417,470626.0
2022-10-20 13:50:00,15.29,15.33,15.27,15.33,275874.0,10.6348,10.6626,10.6209,10.6626,275874.0
2022-10-20 13:55:00,15.32,15.35,15.31,15.34,433546.0,10.6557,10.6765,10.6487,10.6696,433546.0
2022-10-20 14:00:00,15.34,15.34,15.3,15.34,748377.0,10.6696,10.6696,10.6417,10.6696,748377.0
2022-10-20 14:05:00,15.33,15.35,15.28,15.29,683664.0,10.6626,10.6765,10.6278,10.6348,683664.0
2022-10-20 14:10:00,15.29,15.31,15.27,15.28,297008.0,10.6348,10.6487,10.6209,10.6278,297008.0
2022-10-20 14:15:00,15.28,15.29,15.25,15.25,518775.0,10.6278,10.6348,10.607,10.607,518775.0
2022-10-20 14:20:00,15.25,15.27,15.21,15.25,345324.0,10.607,10.6209,10.5791,10.607,345324.0
2022-10-20 14:25:00,15.25,15.26,15.23,15.24,268671.0,10.607,10.6139,10.5931,10.6,268671.0
2022-10-20 14:30:00,15.24,15.27,15.22,15.27,220959.0,10.6,10.6209,10.5861,10.6209,220959.0
2022-10-20 14:35:00,15.27,15.28,15.26,15.27,307206.0,10.6209,10.6278,10.6139,10.6209,307206.0
2022-10-20 14:40:00,15.27,15.27,15.23,15.23,181571.0,10.6209,10.6209,10.5931,10.5931,181571.0
2022-10-20 14:45:00,15.23,15.26,15.21,15.24,315780.0,10.5931,10.6139,10.5791,10.6,315780.0
2022-10-20 14:50:00,15.24,15.29,15.23,15.29,380634.0,10.6,10.6348,10.5931,10.6348,380634.0
2022-10-20 14:55:00,15.28,15.31,15.27,15.27,356230.0,10.6278,10.6487,10.6209,10.6209,356230.0
2022-10-20 15:00:00,15.28,15.33,15.27,15.33,385285.0,10.6278,10.6626,10.6209,10.6626,385285.0
2022-10-20 15:05:00,15.33,15.35,15.32,15.34,222252.0,10.6626,10.6765,10.6557,10.6696,222252.0
2022-10-20 15:10:00,15.34,15.35,15.32,15.34,288492.0,10.6696,10.6765,10.6557,10.6696,288492.0
2022-10-20 15:15:00,15.34,15.34,15.3,15.3,278907.0,10.6696,10.6696,10.6417,10.6417,278907.0
2022-10-20 15:20:00,15.31,15.33,15.28,15.32,179202.0,10.6487,10.6626,10.6278,10.6557,179202.0
2022-10-20 15:25:00,15.33,15.33,15.29,15.33,427175.0,10.6626,10.6626,10.6348,10.6626,427175.0
2022-10-20 15:30:00,15.33,15.33,15.29,15.29,684248.0,10.6626,10.6626,10.6348,10.6348,684248.0
2022-10-20 15:35:00,15.29,15.34,15.28,15.33,589502.0,10.6348,10.6696,10.6278,10.6626,589502.0
2022-10-20 15:40:00,15.33,15.34,15.32,15.34,398555.0,10.6626,10.6696,10.6557,10.6696,398555.0
2022-10-20 15:45:00,15.33,15.39,15.32,15.38,1020727.0,10.6626,10.7043,10.6557,10.6974,1020727.0
2022-10-20 15:50:00,15.38,15.44,15.37,15.42,1360918.0,10.6974,10.7391,10.6904,10.7252,1360918.0
2022-10-20 15:55:00,15.42,15.44,15.41,15.42,1505926.0,10.7252,10.7391,10.7183,10.7252,1505926.0
2022-10-21 09:30:00,15.39,15.5,15.33,15.49,807841.0,10.7043,10.7809,10.6626,10.7739,807841.0
2022-10-21 09:35:00,15.49,15.7,15.48,15.69,1115859.0,10.7739,10.92,10.7669,10.913,1115859.0
2022-10-21 09:40:00,15.69,15.79,15.63,15.78,821892.0,10.913,10.9826,10.8713,10.9756,821892.0
2022-10-21 09:45:00,15.78,15.89,15.77,15.86,1207807.0,10.9756,11.0521,10.9687,11.0312,1207807.0
2022-10-21 09:50:00,15.87,15.87,15.76,15.85,579288.0,11.0382,11.0382,10.9617,11.0243,579288.0
2022-10-21 09:55:00,15.85,15.96,15.82,15.95,1030145.0,11.0243,11.1008,11.0034,11.0938,1030145.0
2022-10-21 10:00:00,15.96,16.08,15.95,15.98,1883401.0,11.1008,11.1843,11.0938,11.1147,1883401.0
2022-10-21 10:05:00,15.98,16.07,15.94,16.03,881070.0,11.1147,11.1773,11.0869,11.1495,881070.0
2022-10-21 10:10:00,16.03,16.05,15.99,16.0,1208784.0,11.1495,11.1634,11.1217,11.1286,1208784.0
2022-10-21 10:15:00,16.0,16.01,15.88,15.9,922232.0,11.1286,11.1356,11.0452,11.0591,922232.0
2022-10-21 10:20:00,15.89,15.93,15.85,15.88,358097.0,11.0521,11.0799,11.0243,11.0452,358097.0
2022-10-21 10:25:00,15.88,15.93,15.84,15.88,872739.0,11.0452,11.0799,11.0173,11.0452,872739.0
2022-10-21 10:30:00,15.88,15.9,15.8,15.82,865434.0,11.0452,11.0591,10.9895,11.0034,865434.0
2022-10-21 10:35:00,15.82,15.85,15.76,15.83,901236.0,11.0034,11.0243,10.9617,11.0104,901236.0
2022-10-21 10:40:00,15.83,15.87,15.75,15.79,647170.0,11.0104,11.0382,10.9547,10.9826,647170.0
2022-10-21 10:45:00,15.79,15.88,15.77,15.87,537906.0,10.9826,11.0452,10.9687,11.0382,537906.0
2022-10-21 10:50:00,15.88,15.93,15.87,15.89,363936.0,11.0452,11.0799,11.0382,11.0521,363936.0
2022-10-21 10:55:00,15.89,15.92,15.85,15.91,557801.0,11.0521,11.073,11.0243,11.066,557801.0
2022-10-21 11:00:00,15.91,15.92,15.83,15.87,786474.0,11.066,11.073,11.0104,11.0382,786474.0
2022-10-21 11:05:00,15.87,15.92,15.84,15.9,468758.0,11.0382,11.073,11.0173,11.0591,468758.0
2022-10-21 11:10:00,15.9,15.98,15.9,15.95,530735.0,11.0591,11.1147,11.0591,11.0938,530735.0
2022-10-21 11:15:00,15.95,15.97,15.9,15.96,263842.0,11.0938,11.1078,11.0591,11.1008,263842.0
2022-10-21 11:20:00,15.96,16.04,15.95,16.01,797692.0,11.1008,11.1564,11.0938,11.1356,797692.0
2022-10-21 11:25:00,16.02,16.05,15.97,16.0,631298.0,11.1425,11.1634,11.1078,11.1286,631298.0
2022-10-21 11:30:00,16.0,16.01,15.95,15.99,686083.0,11.1286,11.1356,11.0938,11.1217,686083.0
2022-10-21 11:35:00,15.99,16.0,15.94,16.0,374945.0,11.1217,11.1286,11.0869,11.1286,374945.0
2022-10-21 11:40:00,16.0,16.06,15.99,16.03,669289.0,11.1286,11.1704,11.1217,11.1495,669289.0
2022-10-21 11:45:00,16.03,16.07,16.01,16.05,735243.0,11.1495,11.1773,11.1356,11.1634,735243.0
2022-10-21 11:50:00,16.06,16.1,16.04,16.1,638755.0,11.1704,11.1982,11.1564,11.1982,638755.0
2022-10-21 11:55:00,16.1,16.17,16.09,16.16,962686.0,11.1982,11.2469,11.1912,11.2399,962686.0
2022-10-21 12:00:00,16.16,16.23,16.16,16.19,842840.0,11.2399,11.2886,11.2399,11.2608,842840.0
2022-10-21 12:05:00,16.19,16.2,16.14,16.17,484209.0,11.2608,11.2677,11.226,11.2469,484209.0
2022-10-21 12:10:00,16.16,16.17,16.12,16.16,515305.0,11.2399,11.2469,11.2121,11.2399,515305.0
2022-10-21 12:15:00,16.16,16.18,16.11,16.12,535580.0,11.2399,11.2538,11.2051,11.2121,535580.0
2022-10-21 12:20:00,16.12,16.21,16.09,16.21,1209508.0,11.2121,11.2747,11.1912,11.2747,1209508.0
2022-10-21 12:25:00,16.21,16.21,16.16,16.16,511113.0,11.2747,11.2747,11.2399,11.2399,511113.0
2022-10-21 12:30:00,16.17,16.21,16.14,16.21,472637.0,11.2469,11.2747,11.226,11.2747,472637.0
2022-10-21 12:35:00,16.21,16.22,16.14,16.16,691213.0,11.2747,11.2816,11.226,11.2399,691213.0
2022-10-21 12:40:00,16.16,16.2,16.14,16.14,690214.0,11.2399,11.2677,11.226,11.226,690214.0
2022-10-21 12:45:00,16.15,16.17,16.11,16.12,716570.0,11.233,11.2469,11.2051,11.2121,716570.0
2022-10-21 12:50:00,16.12,16.13,16.07,16.07,590741.0,11.2121,11.219,11.1773,11.1773,590741.0
2022-10-21 12:55:00,16.07,16.11,16.06,16.1,290428.0,11.1773,11.2051,11.1704,11.1982,290428.0
2022-10-21 13:00:00,16.1,16.13,16.08,16.12,406537.0,11.1982,11.219,11.1843,11.2121,406537.0
2022-10-21 13:05:00,16.12,16.14,16.09,16.13,615548.0,11.2121,11.226,11.1912,11.219,615548.0
2022-10-21 13:10:00,16.13,16.16,16.12,16.14,309615.0,11.219,11.2399,11.2121,11.226,309615.0
2022-10-21 13:15:00,16.14,16.18,16.14,16.18,621188.0,11.226,11.2538,11.226,11.2538,621188.0
2022-10-21 13:20:00,16.18,16.18,16.11,16.12,352175.0,11.2538,11.2538,11.2051,11.2121,352175.0
2022-10-21 13:25:00,16.11,16.15,16.1,16.14,453515.0,11.2051,11.233,11.1982,11.226,453515.0
2022-10-21 13:30:00,16.14,16.15,16.11,16.11,279602.0,11.226,11.233,11.2051,11.2051,279602.0
2022-10-21 13:35:00,16.12,16.12,16.1,16.12,150508.0,11.2121,11.2121,11.1982,11.2121,150508.0
2022-10-21 13:40:00,16.12,16.17,16.12,16.15,450492.0,11.2121,11.2469,11.2121,11.233,450492.0
2022-10-21 13:45:00,16.15,16.2,16.15,16.2,304789.0,11.233,11.2677,11.233,11.2677,304789.0
2022-10-21 13:50:00,16.2,16.21,16.18,16.19,375798.0,11.2677,11.2747,11.2538,11.2608,375798.0
2022-10-21 13:55:00,16.19,16.2,16.16,16.18,398138.0,11.2608,11.2677,11.2399,11.2538,398138.0
2022-10-21 14:00:00,16.18,16.21,16.16,16.21,281695.0,11.2538,11.2747,11.2399,11.2747,281695.0
2022-10-21 14:05:00,16.21,16.23,16.19,16.21,367872.0,11.2747,11.2886,11.2608,11.2747,367872.0
2022-10-21 14:10:00,16.22,16.22,16.16,16.18,261208.0,11.2816,11.2816,11.2399,11.2538,261208.0
2022-10-21 14:15:00,16.18,16.2,16.15,16.16,224538.0,11.2538,11.2677,11.233,11.2399,224538.0
2022-10-21 14:20:00,16.16,16.17,16.12,16.14,293566.0,11.2399,11.2469,11.2121,11.226,293566.0
2022-10-21 14:25:00,16.14,16.16,16.11,16.14,459965.0,11.226,11.2399,11.2051,11.226,459965.0
2022-10-21 14:30:00,16.13,16.16,16.09,16.11,871556.0,11.219,11.2399,11.1912,11.2051,871556.0
2022-10-21 14:35:00,16.11,16.13,16.08,16.1,505310.0,11.2051,11.219,11.1843,11.1982,505310.0
2022-10-21 14:40:00,16.1,16.12,16.08,16.09,340821.0,11.1982,11.2121,11.1843,11.1912,340821.0
2022-10-21 14:45:00,16.09,16.11,16.07,16.11,271351.0,11.1912,11.2051,11.1773,11.2051,271351.0
2022-10-21 14:50:00,16.11,16.14,16.09,16.11,546636.0,11.2051,11.226,11.1912,11.2051,546636.0
2022-10-21 14:55:00,16.11,16.15,16.1,16.1,780733.0,11.2051,11.233,11.1982,11.1982,780733.0
2022-10-21 15:00:00,16.1,16.14,16.1,16.12,500403.0,11.1982,11.226,11.1982,11.2121,500403.0
2022-10-21 15:05:00,16.12,16.18,16.11,16.18,626395.0,11.2121,11.2538,11.2051,11.2538,626395.0
2022-10-21 15:10:00,16.18,16.22,16.17,16.21,620446.0,11.2538,11.2816,11.2469,11.2747,620446.0
2022-10-21 15:15:00,16.21,16.27,16.2,16.25,744871.0,11.2747,11.3164,11.2677,11.3025,744871.0
2022-10-21 15:20:00,16.25,16.32,16.24,16.32,706893.0,11.3025,11.3512,11.2956,11.3512,706893.0
2022-10-21 15:25:00,16.32,16.32,16.25,16.25,636447.0,11.3512,11.3512,11.3025,11.3025,636447.0
2022-10-21 15:30:00,16.25,16.26,16.17,16.19,1281345.0,11.3025,11.3095,11.2469,11.2608,1281345.0
2022-10-21 15:35:00,16.18,16.19,16.12,16.14,1032962.0,11.2538,11.2608,11.2121,11.226,1032962.0
2022-10-21 15:40:00,16.14,16.15,16.08,16.09,1717107.0,11.226,11.233,11.1843,11.1912,1717107.0
2022-10-21 15:45:00,16.08,16.11,16.05,16.05,1064644.0,11.1843,11.2051,11.1634,11.1634,1064644.0
2022-10-21 15:50:00,16.06,16.08,16.01,16.02,1132521.0,11.1704,11.1843,11.1356,11.1425,1132521.0
2022-10-21 15:55:00,16.02,16.06,16.01,16.05,2901764.0,11.1425,11.1704,11.1356,11.1634,2901764.0
2022-10-24 09:30:00,15.37,15.43,15.25,15.28,1602182.0,10.6904,10.7322,10.607,10.6278,1602182.0
2022-10-24 09:35:00,15.28,15.32,15.2,15.29,866839.0,10.6278,10.6557,10.5722,10.6348,866839.0
2022-10-24 09:40:00,15.29,15.29,15.08,15.08,813995.0,10.6348,10.6348,10.4887,10.4887,813995.0
2022-10-24 09:45:00,15.09,15.16,14.95,14.96,954581.0,10.4957,10.5444,10.3983,10.4053,954581.0
2022-10-24 09:50:00,14.96,15.06,14.93,15.04,1245197.0,10.4053,10.4748,10.3844,10.4609,1245197.0
2022-10-24 09:55:00,15.04,15.08,15.0,15.05,495292.0,10.4609,10.4887,10.4331,10.4679,495292.0
2022-10-24 10:00:00,15.05,15.06,14.93,14.94,829991.0,10.4679,10.4748,10.3844,10.3914,829991.0
2022-10-24 10:05:00,14.94,15.0,14.88,15.0,1336885.0,10.3914,10.4331,10.3496,10.4331,1336885.0
2022-10-24 10:10:00,15.0,15.02,14.9,14.92,1923003.0,10.4331,10.447,10.3635,10.3774,1923003.0
2022-10-24 10:15:00,14.92,14.93,14.77,14.78,974368.0,10.3774,10.3844,10.2731,10.2801,974368.0
2022-10-24 10:20:00,14.77,14.78,14.61,14.64,1226740.0,10.2731,10.2801,10.1618,10.1827,1226740.0
2022-10-24 10:25:00,14.65,14.68,14.61,14.65,1111953.0,10.1896,10.2105,10.1618,10.1896,1111953.0
2022-10-24 10:30:00,14.65,14.79,14.63,14.76,490110.0,10.1896,10.287,10.1757,10.2662,490110.0
2022-10-24 10:35:00,14.77,14.82,14.7,14.71,997650.0,10.2731,10.3079,10.2244,10.2314,997650.0
2022-10-24 10:40:00,14.7,14.77,14.69,14.76,517692.0,10.2244,10.2731,10.2175,10.2662,517692.0
2022-10-24 10:45:00,14.76,14.86,14.74,14.82,564123.0,10.2662,10.3357,10.2522,10.3079,564123.0
2022-10-24 10:50:00,14.82,14.9,14.81,14.86,613892.0,10.3079,10.3635,10.3009,10.3357,613892.0
2022-10-24 10:55:00,14.86,14.87,14.8,14.83,429098.0,10.3357,10.3427,10.294,10.3148,429098.0
2022-10-24 11:00:00,14.83,14.83,14.76,14.79,301115.0,10.3148,10.3148,10.2662,10.287,301115.0
2022-10-24 11:05:00,14.79,14.81,14.75,14.8,456516.0,10.287,10.3009,10.2592,10.294,456516.0
2022-10-24 11:10:00,14.8,14.87,14.8,14.86,330563.0,10.294,10.3427,10.294,10.3357,330563.0
2022-10-24 11:15:00,14.86,14.9,14.81,14.88,1082684.0,10.3357,10.3635,10.3009,10.3496,1082684.0
2022-10-24 11:20:00,14.88,14.92,14.87,14.89,434491.0,10.3496,10.3774,10.3427,10.3566,434491.0
2022-10-24 11:25:00,14.9,14.9,14.82,14.83,751303.0,10.3635,10.3635,10.3079,10.3148,751303.0
2022-10-24 11:30:00,14.83,14.84,14.76,14.77,431175.0,10.3148,10.3218,10.2662,10.2731,431175.0
2022-10-24 11:35:00,14.77,14.82,14.72,14.76,664445.0,10.2731,10.3079,10.2383,10.2662,664445.0
2022-10-24 11:40:00,14.76,14.76,14.67,14.68,576033.0,10.2662,10.2662,10.2036,10.2105,576033.0
2022-10-24 11:45:00,14.68,14.76,14.66,14.76,647659.0,10.2105,10.2662,10.1966,10.2662,647659.0
2022-10-24 11:50:00,14.76,14.76,14.69,14.71,262106.0,10.2662,10.2662,10.2175,10.2314,262106.0
2022-10-24 11:55:00,14.71,14.71,14.67,14.68,384716.0,10.2314,10.2314,10.2036,10.2105,384716.0
2022-10-24 12:00:00,14.69,14.71,14.64,14.66,941111.0,10.2175,10.2314,10.1827,10.1966,941111.0
2022-10-24 12:05:00,14.66,14.69,14.63,14.65,660549.0,10.1966,10.2175,10.1757,10.1896,660549.0
2022-10-24 12:10:00,14.65,14.68,14.62,14.63,565401.0,10.1896,10.2105,10.1688,10.1757,565401.0
2022-10-24 12:15:00,14.64,14.64,14.58,14.59,643593.0,10.1827,10.1827,10.141,10.1479,643593.0
2022-10-24 12:20:00,14.59,14.63,14.58,14.63,308422.0,10.1479,10.1757,10.141,10.1757,308422.0
2022-10-24 12:25:00,14.63,14.64,14.59,14.6,229966.0,10.1757,10.1827,10.1479,10.1549,229966.0
2022-10-24 12:30:00,14.6,14.61,14.55,14.58,448860.0,10.1549,10.1618,10.1201,10.141,448860.0
2022-10-24 12:35:00,14.57,14.58,14.45,14.46,832315.0,10.134,10.141,10.0505,10.0575,832315.0
2022-10-24 12:40:00,14.46,14.5,14.43,14.47,588853.0,10.0575,10.0853,10.0366,10.0645,588853.0
2022-10-24 12:45:00,14.48,14.51,14.47,14.48,283591.0,10.0714,10.0923,10.0645,10.0714,283591.0
2022-10-24 12:50:00,14.48,14.53,14.46,14.53,408959.0,10.0714,10.1062,10.0575,10.1062,408959.0
2022-10-24 12:55:00,14.52,14.53,14.45,14.47,267259.0,10.0992,10.1062,10.0505,10.0645,267259.0
2022-10-24 13:00:00,14.47,14.49,14.39,14.41,485123.0,10.0645,10.0784,10.0088,10.0227,485123.0
2022-10-24 13:05:00,14.41,14.43,14.39,14.42,300921.0,10.0227,10.0366,10.0088,10.0297,300921.0
2022-10-24 13:10:00,14.42,14.44,14.39,14.4,282947.0,10.0297,10.0436,10.0088,10.0158,282947.0
2022-10-24 13:15:00,14.41,14.41,14.32,14.35,457479.0,10.0227,10.0227,9.9601,9.981,457479.0
2022-10-24 13:20:00,14.35,14.37,14.3,14.36,453144.0,9.981,9.9949,9.9462,9.9879,453144.0
2022-10-24 13:25:00,14.36,14.42,14.35,14.41,364143.0,9.9879,10.0297,9.981,10.0227,364143.0
2022-10-24 13:30:00,14.41,14.43,14.39,14.42,475308.0,10.0227,10.0366,10.0088,10.0297,475308.0
2022-10-24 13:35:00,14.42,14.5,14.41,14.46,665897.0,10.0297,10.0853,10.0227,10.0575,665897.0
2022-10-24 13:40:00,14.46,14.52,14.42,14.5,726347.0,10.0575,10.0992,10.0297,10.0853,726347.0
2022-10-24 13:45:00,14.5,14.51,14.43,14.46,725312.0,10.0853,10.0923,10.0366,10.0575,725312.0
2022-10-24 13:50:00,14.47,14.52,14.45,14.49,474483.0,10.0645,10.0992,10.0505,10.0784,474483.0
2022-10-24 13:55:00,14.5,14.53,14.49,14.52,649727.0,10.0853,10.1062,10.0784,10.0992,649727.0
2022-10-24 14:00:00,14.52,14.61,14.5,14.55,804260.0,10.0992,10.1618,10.0853,10.1201,804260.0
2022-10-24 14:05:00,14.55,14.57,14.52,14.54,1145442.0,10.1201,10.134,10.0992,10.1131,1145442.0
2022-10-24 14:10:00,14.54,14.55,14.5,14.51,621459.0,10.1131,10.1201,10.0853,10.0923,621459.0
2022-10-24 14:15:00,14.5,14.53,14.47,14.48,418184.0,10.0853,10.1062,10.0645,10.0714,418184.0
2022-10-24 14:20:00,14.48,14.49,14.44,14.45,602565.0,10.0714,10.0784,10.0436,10.0505,602565.0
2022-10-24 14:25:00,14.45,14.47,14.41,14.41,566435.0,10.0505,10.0645,10.0227,10.0227,566435.0
2022-10-24 14:30:00,14.41,14.42,14.37,14.41,340007.0,10.0227,10.0297,9.9949,10.0227,340007.0
2022-10-24 14:35:00,14.41,14.41,14.38,14.38,504019.0,10.0227,10.0227,10.0019,10.0019,504019.0
2022-10-24 14:40:00,14.38,14.4,14.36,14.38,467669.0,10.0019,10.0158,9.9879,10.0019,467669.0
2022-10-24 14:45:00,14.37,14.42,14.33,14.41,666580.0,9.9949,10.0297,9.9671,10.0227,666580.0
2022-10-24 14:50:00,14.41,14.42,14.32,14.32,378487.0,10.0227,10.0297,9.9601,9.9601,378487.0
2022-10-24 14:55:00,14.32,14.34,14.31,14.32,467960.0,9.9601,9.974,9.9532,9.9601,467960.0
2022-10-24 15:00:00,14.32,14.38,14.31,14.31,507197.0,9.9601,10.0019,9.9532,9.9532,507197.0
2022-10-24 15:05:00,14.31,14.34,14.29,14.32,729898.0,9.9532,9.974,9.9393,9.9601,729898.0
2022-10-24 15:10:00,14.32,14.33,14.3,14.33,197818.0,9.9601,9.9671,9.9462,9.9671,197818.0
2022-10-24 15:15:00,14.33,14.34,14.3,14.31,506467.0,9.9671,9.974,9.9462,9.9532,506467.0
2022-10-24 15:20:00,14.31,14.33,14.28,14.29,697481.0,9.9532,9.9671,9.9323,9.9393,697481.0
2022-10-24 15:25:00,14.29,14.29,14.27,14.28,590438.0,9.9393,9.9393,9.9253,9.9323,590438.0
2022-10-24 15:30:00,14.28,14.28,14.26,14.27,669912.0,9.9323,9.9323,9.9184,9.9253,669912.0
2022-10-24 15:35:00,14.27,14.29,14.26,14.27,638162.0,9.9253,9.9393,9.9184,9.9253,638162.0
2022-10-24 15:40:00,14.27,14.27,14.17,14.19,1128804.0,9.9253,9.9253,9.8558,9.8697,1128804.0
2022-10-24 15:45:00,14.18,14.19,14.15,14.17,1753496.0,9.8627,9.8697,9.8419,9.8558,1753496.0
2022-10-24 15:50:00,14.17,14.21,14.12,14.14,2650854.0,9.8558,9.8836,9.821,9.8349,2650854.0
2022-10-24 15:55:00,14.14,14.21,14.13,14.18,2649201.0,9.8349,9.8836,9.828,9.8627,2649201.0
2022-10-25 09:30:00,13.97,14.0,13.87,13.9,1978402.0,9.7167,9.7375,9.6471,9.668,1978402.0
2022-10-25 09:35:00,13.91,13.96,13.85,13.87,1210890.0,9.6749,9.7097,9.6332,9.6471,1210890.0
2022-10-25 09:40:00,13.86,13.92,13.81,13.91,1123686.0,9.6402,9.6819,9.6054,9.6749,1123686.0
2022-10-25 09:45:00,13.91,14.07,13.9,14.02,874083.0,9.6749,9.7862,9.668,9.7515,874083.0
2022-10-25 09:50:00,14.02,14.05,13.96,14.04,778245.0,9.7515,9.7723,9.7097,9.7654,778245.0
2022-10-25 09:55:00,14.04,14.13,14.03,14.11,529994.0,9.7654,9.828,9.7584,9.8141,529994.0
2022-10-25 10:00:00,14.11,14.13,14.05,14.09,584453.0,9.8141,9.828,9.7723,9.8001,584453.0
2022-10-25 10:05:00,14.09,14.15,14.03,14.15,328759.0,9.8001,9.8419,9.7584,9.8419,328759.0
2022-10-25 10:10:00,14.15,14.15,14.07,14.11,718981.0,9.8419,9.8419,9.7862,9.8141,718981.0
2022-10-25 10:15:00,14.11,14.23,14.09,14.2,568467.0,9.8141,9.8975,9.8001,9.8767,568467.0
2022-10-25 10:20:00,14.2,14.23,14.15,14.18,296539.0,9.8767,9.8975,9.8419,9.8627,296539.0
2022-10-25 10:25:00,14.18,14.22,14.16,14.21,437661.0,9.8627,9.8906,9.8488,9.8836,437661.0
2022-10-25 10:30:00,14.21,14.21,14.13,14.14,407321.0,9.8836,9.8836,9.828,9.8349,407321.0
2022-10-25 10:35:00,14.13,14.14,14.05,14.06,480009.0,9.828,9.8349,9.7723,9.7793,480009.0
2022-10-25 10:40:00,14.06,14.07,14.01,14.05,552493.0,9.7793,9.7862,9.7445,9.7723,552493.0
2022-10-25 10:45:00,14.05,14.09,14.0,14.01,284273.0,9.7723,9.8001,9.7375,9.7445,284273.0
2022-10-25 10:50:00,14.02,14.05,13.98,13.99,619269.0,9.7515,9.7723,9.7236,9.7306,619269.0
2022-10-25 10:55:00,14.0,14.0,13.94,13.98,445545.0,9.7375,9.7375,9.6958,9.7236,445545.0
2022-10-25 11:00:00,13.99,14.04,13.98,14.02,199957.0,9.7306,9.7654,9.7236,9.7515,199957.0
2022-10-25 11:05:00,14.03,14.06,14.01,14.05,236788.0,9.7584,9.7793,9.7445,9.7723,236788.0
2022-10-25 11:10:00,14.05,14.06,14.01,14.03,86164.0,9.7723,9.7793,9.7445,9.7584,86164.0
2022-10-25 11:15:00,14.03,14.06,14.02,14.04,196373.0,9.7584,9.7793,9.7515,9.7654,196373.0
2022-10-25 11:20:00,14.04,14.04,14.0,14.03,318263.0,9.7654,9.7654,9.7375,9.7584,318263.0
2022-10-25 11:25:00,14.04,14.04,14.0,14.02,251509.0,9.7654,9.7654,9.7375,9.7515,251509.0
2022-10-25 11:30:00,14.02,14.09,14.0,14.09,444262.0,9.7515,9.8001,9.7375,9.8001,444262.0
2022-10-25 11:35:00,14.09,14.09,14.06,14.08,265418.0,9.8001,9.8001,9.7793,9.7932,265418.0
2022-10-25 11:40:00,14.08,14.09,14.02,14.04,225254.0,9.7932,9.8001,9.7515,9.7654,225254.0
2022-10-25 11:45:00,14.04,14.05,14.0,14.01,180540.0,9.7654,9.7723,9.7375,9.7445,180540.0
2022-10-25 11:50:00,14.02,14.03,14.0,14.03,203789.0,9.7515,9.7584,9.7375,9.7584,203789.0
2022-10-25 11:55:00,14.03,14.04,14.02,14.03,158451.0,9.7584,9.7654,9.7515,9.7584,158451.0
2022-10-25 12:00:00,14.03,14.08,14.02,14.03,271669.0,9.7584,9.7932,9.7515,9.7584,271669.0
2022-10-25 12:05:00,14.04,14.1,14.03,14.06,307418.0,9.7654,9.8071,9.7584,9.7793,307418.0
2022-10-25 12:10:00,14.06,14.08,14.03,14.04,223029.0,9.7793,9.7932,9.7584,9.7654,223029.0
2022-10-25 12:15:00,14.04,14.06,14.03,14.04,199677.0,9.7654,9.7793,9.7584,9.7654,199677.0
2022-10-25 12:20:00,14.04,14.07,14.02,14.07,320837.0,9.7654,9.7862,9.7515,9.7862,320837.0
2022-10-25 12:25:00,14.06,14.07,14.01,14.02,433353.0,9.7793,9.7862,9.7445,9.7515,433353.0
2022-10-25 12:30:00,14.01,14.04,13.99,14.0,245299.0,9.7445,9.7654,9.7306,9.7375,245299.0
2022-10-25 12:35:00,13.99,14.04,13.99,14.03,422098.0,9.7306,9.7654,9.7306,9.7584,422098.0
2022-10-25 12:40:00,14.04,14.04,13.94,13.95,285885.0,9.7654,9.7654,9.6958,9.7028,285885.0
2022-10-25 12:45:00,13.96,13.97,13.93,13.93,219532.0,9.7097,9.7167,9.6889,9.6889,219532.0
2022-10-25 12:50:00,13.94,13.95,13.91,13.92,186440.0,9.6958,9.7028,9.6749,9.6819,186440.0
2022-10-25 12:55:00,13.91,13.99,13.9,13.96,414295.0,9.6749,9.7306,9.668,9.7097,414295.0
2022-10-25 13:00:00,13.96,13.98,13.91,13.94,256891.0,9.7097,9.7236,9.6749,9.6958,256891.0
2022-10-25 13:05:00,13.95,13.95,13.91,13.91,127224.0,9.7028,9.7028,9.6749,9.6749,127224.0
2022-10-25 13:10:00,13.92,13.93,13.9,13.91,275638.0,9.6819,9.6889,9.668,9.6749,275638.0
2022-10-25 13:15:00,13.91,13.96,13.9,13.95,381922.0,9.6749,9.7097,9.668,9.7028,381922.0
2022-10-25 13:20:00,13.95,13.96,13.9,13.93,167059.0,9.7028,9.7097,9.668,9.6889,167059.0
2022-10-25 13:25:00,13.93,13.97,13.91,13.95,145549.0,9.6889,9.7167,9.6749,9.7028,145549.0
2022-10-25 13:30:00,13.95,13.96,13.9,13.92,209568.0,9.7028,9.7097,9.668,9.6819,209568.0
2022-10-25 13:35:00,13.92,13.92,13.9,13.91,178464.0,9.6819,9.6819,9.668,9.6749,178464.0
2022-10-25 13:40:00,13.92,13.92,13.89,13.9,320155.0,9.6819,9.6819,9.661,9.668,320155.0
2022-10-25 13:45:00,13.9,13.95,13.9,13.95,284364.0,9.668,9.7028,9.668,9.7028,284364.0
2022-10-25 13:50:00,13.95,13.95,13.9,13.91,135762.0,9.7028,9.7028,9.668,9.6749,135762.0
2022-10-25 13:55:00,13.9,13.94,13.9,13.91,377436.0,9.668,9.6958,9.668,9.6749,377436.0
2022-10-25 14:00:00,13.91,13.95,13.9,13.91,230982.0,9.6749,9.7028,9.668,9.6749,230982.0
2022-10-25 14:05:00,13.91,13.95,13.9,13.94,477124.0,9.6749,9.7028,9.668,9.6958,477124.0
2022-10-25 14:10:00,13.95,13.96,13.92,13.93,244594.0,9.7028,9.7097,9.6819,9.6889,244594.0
2022-10-25 14:15:00,13.93,13.96,13.91,13.95,131163.0,9.6889,9.7097,9.6749,9.7028,131163.0
2022-10-25 14:20:00,13.96,13.97,13.93,13.94,401128.0,9.7097,9.7167,9.6889,9.6958,401128.0
2022-10-25 14:25:00,13.94,14.01,13.93,13.98,456277.0,9.6958,9.7445,9.6889,9.7236,456277.0
2022-10-25 14:30:00,13.98,13.99,13.96,13.98,312171.0,9.7236,9.7306,9.7097,9.7236,312171.0
2022-10-25 14:35:00,13.98,13.98,13.93,13.95,290182.0,9.7236,9.7236,9.6889,9.7028,290182.0
2022-10-25 14:40:00,13.96,13.96,13.91,13.92,246104.0,9.7097,9.7097,9.6749,9.6819,246104.0
2022-10-25 14:45:00,13.92,13.96,13.91,13.94,194774.0,9.6819,9.7097,9.6749,9.6958,194774.0
2022-10-25 14:50:00,13.94,13.95,13.92,13.93,119993.0,9.6958,9.7028,9.6819,9.6889,119993.0
2022-10-25 14:55:00,13.92,13.93,13.91,13.92,126647.0,9.6819,9.6889,9.6749,9.6819,126647.0
2022-10-25 15:00:00,13.92,13.94,13.91,13.93,224350.0,9.6819,9.6958,9.6749,9.6889,224350.0
2022-10-25 15:05:00,13.94,13.97,13.93,13.96,181249.0,9.6958,9.7167,9.6889,9.7097,181249.0
2022-10-25 15:10:00,13.96,13.96,13.92,13.94,239091.0,9.7097,9.7097,9.6819,9.6958,239091.0
2022-10-25 15:15:00,13.94,13.98,13.93,13.96,209940.0,9.6958,9.7236,9.6889,9.7097,209940.0
2022-10-25 15:20:00,13.96,13.96,13.92,13.93,227325.0,9.7097,9.7097,9.6819,9.6889,227325.0
2022-10-25 15:25:00,13.93,13.96,13.92,13.96,218025.0,9.6889,9.7097,9.6819,9.7097,218025.0
2022-10-25 15:30:00,13.96,13.97,13.93,13.93,383104.0,9.7097,9.7167,9.6889,9.6889,383104.0
2022-10-25 15:35:00,13.94,13.95,13.93,13.94,378887.0,9.6958,9.7028,9.6889,9.6958,378887.0
2022-10-25 15:40:00,13.94,13.98,13.92,13.97,605803.0,9.6958,9.7236,9.6819,9.7167,605803.0
2022-10-25 15:45:00,13.98,13.98,13.95,13.96,518368.0,9.7236,9.7236,9.7028,9.7097,518368.0
2022-10-25 15:50:00,13.97,13.97,13.95,13.95,840227.0,9.7167,9.7167,9.7028,9.7028,840227.0
2022-10-25 15:55:00,13.96,13.97,13.91,13.92,1629432.0,9.7097,9.7167,9.6749,9.6819,1629432.0
2022-10-26 09:30:00,13.33,13.41,13.26,13.34,1964010.0,9.2715,9.3272,9.2228,9.2785,1964010.0
2022-10-26 09:35:00,13.34,13.57,13.33,13.57,1416849.0,9.2785,9.4385,9.2715,9.4385,1416849.0
2022-10-26 09:40:00,13.57,13.62,13.5,13.54,1288392.0,9.4385,9.4732,9.3898,9.4176,1288392.0
2022-10-26 09:45:00,13.54,13.64,13.5,13.62,1072694.0,9.4176,9.4872,9.3898,9.4732,1072694.0
2022-10-26 09:50:00,13.63,13.69,13.58,13.58,1669542.0,9.4802,9.5219,9.4454,9.4454,1669542.0
2022-10-26 09:55:00,13.59,13.69,13.57,13.58,877831.0,9.4524,9.5219,9.4385,9.4454,877831.0
2022-10-26 10:00:00,13.58,13.67,13.52,13.53,748172.0,9.4454,9.508,9.4037,9.4106,748172.0
2022-10-26 10:05:00,13.53,13.59,13.51,13.57,366238.0,9.4106,9.4524,9.3967,9.4385,366238.0
2022-10-26 10:10:00,13.57,13.62,13.51,13.62,295899.0,9.4385,9.4732,9.3967,9.4732,295899.0
2022-10-26 10:15:00,13.62,13.69,13.57,13.69,409343.0,9.4732,9.5219,9.4385,9.5219,409343.0
2022-10-26 10:20:00,13.69,13.82,13.67,13.79,1918270.0,9.5219,9.6123,9.508,9.5915,1918270.0
2022-10-26 10:25:00,13.79,13.8,13.65,13.67,524279.0,9.5915,9.5984,9.4941,9.508,524279.0
2022-10-26 10:30:00,13.67,13.7,13.6,13.62,266462.0,9.508,9.5289,9.4593,9.4732,266462.0
2022-10-26 10:35:00,13.63,13.68,13.62,13.64,579890.0,9.4802,9.515,9.4732,9.4872,579890.0
2022-10-26 10:40:00,13.64,13.65,13.6,13.62,405757.0,9.4872,9.4941,9.4593,9.4732,405757.0
2022-10-26 10:45:00,13.62,13.66,13.59,13.61,734735.0,9.4732,9.5011,9.4524,9.4663,734735.0
2022-10-26 10:50:00,13.61,13.62,13.58,13.61,558294.0,9.4663,9.4732,9.4454,9.4663,558294.0
2022-10-26 10:55:00,13.61,13.61,13.54,13.58,445048.0,9.4663,9.4663,9.4176,9.4454,445048.0
2022-10-26 11:00:00,13.58,13.64,13.57,13.63,554980.0,9.4454,9.4872,9.4385,9.4802,554980.0
2022-10-26 11:05:00,13.63,13.69,13.63,13.67,477886.0,9.4802,9.5219,9.4802,9.508,477886.0
2022-10-26 11:10:00,13.67,13.7,13.65,13.69,537308.0,9.508,9.5289,9.4941,9.5219,537308.0
2022-10-26 11:15:00,13.69,13.71,13.66,13.69,365343.0,9.5219,9.5358,9.5011,9.5219,365343.0
2022-10-26 11:20:00,13.7,13.7,13.65,13.68,241576.0,9.5289,9.5289,9.4941,9.515,241576.0
2022-10-26 11:25:00,13.68,13.73,13.67,13.71,390997.0,9.515,9.5498,9.508,9.5358,390997.0
2022-10-26 11:30:00,13.71,13.77,13.7,13.76,440339.0,9.5358,9.5776,9.5289,9.5706,440339.0
2022-10-26 11:35:00,13.76,13.82,13.75,13.81,601896.0,9.5706,9.6123,9.5637,9.6054,601896.0
2022-10-26 11:40:00,13.81,13.81,13.77,13.78,540818.0,9.6054,9.6054,9.5776,9.5845,540818.0
2022-10-26 11:45:00,13.79,13.82,13.76,13.81,229965.0,9.5915,9.6123,9.5706,9.6054,229965.0
2022-10-26 11:50:00,13.81,13.82,13.76,13.77,396869.0,9.6054,9.6123,9.5706,9.5776,396869.0
2022-10-26 11:55:00,13.77,13.8,13.76,13.79,245562.0,9.5776,9.5984,9.5706,9.5915,245562.0
2022-10-26 12:00:00,13.79,13.82,13.78,13.8,323842.0,9.5915,9.6123,9.5845,9.5984,323842.0
2022-10-26 12:05:00,13.79,13.8,13.78,13.78,549113.0,9.5915,9.5984,9.5845,9.5845,549113.0
2022-10-26 12:10:00,13.79,13.8,13.75,13.77,626720.0,9.5915,9.5984,9.5637,9.5776,626720.0
2022-10-26 12:15:00,13.77,13.82,13.74,13.82,616006.0,9.5776,9.6123,9.5567,9.6123,616006.0
2022-10-26 12:20:00,13.82,13.85,13.81,13.82,218443.0,9.6123,9.6332,9.6054,9.6123,218443.0
2022-10-26 12:25:00,13.83,13.85,13.8,13.84,236872.0,9.6193,9.6332,9.5984,9.6263,236872.0
2022-10-26 12:30:00,13.84,13.91,13.84,13.86,227794.0,9.6263,9.6749,9.6263,9.6402,227794.0
2022-10-26 12:35:00,13.86,13.89,13.84,13.86,362566.0,9.6402,9.661,9.6263,9.6402,362566.0
2022-10-26 12:40:00,13.87,13.87,13.82,13.85,501302.0,9.6471,9.6471,9.6123,9.6332,501302.0
2022-10-26 12:45:00,13.84,13.85,13.79,13.81,749581.0,9.6263,9.6332,9.5915,9.6054,749581.0
2022-10-26 12:50:00,13.8,13.81,13.67,13.68,1014531.0,9.5984,9.6054,9.508,9.515,1014531.0
2022-10-26 12:55:00,13.67,13.69,13.63,13.65,447841.0,9.508,9.5219,9.4802,9.4941,447841.0
2022-10-26 13:00:00,13.65,13.67,13.6,13.66,433404.0,9.4941,9.508,9.4593,9.5011,433404.0
2022-10-26 13:05:00,13.66,13.69,13.63,13.65,394142.0,9.5011,9.5219,9.4802,9.4941,394142.0
2022-10-26 13:10:00,13.65,13.7,13.63,13.69,331107.0,9.4941,9.5289,9.4802,9.5219,331107.0
2022-10-26 13:15:00,13.69,13.7,13.67,13.68,346926.0,9.5219,9.5289,9.508,9.515,346926.0
2022-10-26 13:20:00,13.68,13.68,13.62,13.63,400868.0,9.515,9.515,9.4732,9.4802,400868.0
2022-10-26 13:25:00,13.63,13.64,13.6,13.62,194621.0,9.4802,9.4872,9.4593,9.4732,194621.0
2022-10-26 13:30:00,13.63,13.63,13.6,13.61,446174.0,9.4802,9.4802,9.4593,9.4663,446174.0
2022-10-26 13:35:00,13.61,13.63,13.6,13.63,141581.0,9.4663,9.4802,9.4593,9.4802,141581.0
2022-10-26 13:40:00,13.62,13.63,13.6,13.63,267484.0,9.4732,9.4802,9.4593,9.4802,267484.0
2022-10-26 13:45:00,13.63,13.64,13.6,13.63,225399.0,9.4802,9.4872,9.4593,9.4802,225399.0
2022-10-26 13:50:00,13.63,13.71,13.63,13.7,240100.0,9.4802,9.5358,9.4802,9.5289,240100.0
2022-10-26 13:55:00,13.7,13.71,13.67,13.69,192019.0,9.5289,9.5358,9.508,9.5219,192019.0
2022-10-26 14:00:00,13.69,13.69,13.64,13.66,342450.0,9.5219,9.5219,9.4872,9.5011,342450.0
2022-10-26 14:05:00,13.66,13.67,13.63,13.67,234249.0,9.5011,9.508,9.4802,9.508,234249.0
2022-10-26 14:10:00,13.66,13.7,13.65,13.66,311749.0,9.5011,9.5289,9.4941,9.5011,311749.0
2022-10-26 14:15:00,13.66,13.66,13.59,13.6,203746.0,9.5011,9.5011,9.4524,9.4593,203746.0
2022-10-26 14:20:00,13.59,13.61,13.57,13.59,472763.0,9.4524,9.4663,9.4385,9.4524,472763.0
2022-10-26 14:25:00,13.6,13.6,13.55,13.56,252486.0,9.4593,9.4593,9.4246,9.4315,252486.0
2022-10-26 14:30:00,13.57,13.57,13.55,13.55,229364.0,9.4385,9.4385,9.4246,9.4246,229364.0
2022-10-26 14:35:00,13.56,13.56,13.54,13.55,158741.0,9.4315,9.4315,9.4176,9.4246,158741.0
2022-10-26 14:40:00,13.55,13.57,13.54,13.57,150772.0,9.4246,9.4385,9.4176,9.4385,150772.0
2022-10-26 14:45:00,13.57,13.6,13.56,13.6,299469.0,9.4385,9.4593,9.4315,9.4593,299469.0
2022-10-26 14:50:00,13.6,13.63,13.59,13.6,275923.0,9.4593,9.4802,9.4524,9.4593,275923.0
2022-10-26 14:55:00,13.6,13.6,13.54,13.56,370681.0,9.4593,9.4593,9.4176,9.4315,370681.0
2022-10-26 15:00:00,13.57,13.58,13.51,13.53,316345.0,9.4385,9.4454,9.3967,9.4106,316345.0
2022-10-26 15:05:00,13.53,13.57,13.52,13.57,369345.0,9.4106,9.4385,9.4037,9.4385,369345.0
2022-10-26 15:10:00,13.57,13.57,13.51,13.52,379934.0,9.4385,9.4385,9.3967,9.4037,379934.0
2022-10-26 15:15:00,13.52,13.52,13.47,13.49,1108392.0,9.4037,9.4037,9.3689,9.3828,1108392.0
2022-10-26 15:20:00,13.49,13.5,13.47,13.48,438843.0,9.3828,9.3898,9.3689,9.3759,438843.0
2022-10-26 15:25:00,13.48,13.5,13.46,13.5,461848.0,9.3759,9.3898,9.362,9.3898,461848.0
2022-10-26 15:30:00,13.5,13.54,13.49,13.54,438288.0,9.3898,9.4176,9.3828,9.4176,438288.0
2022-10-26 15:35:00,13.54,13.54,13.51,13.52,401079.0,9.4176,9.4176,9.3967,9.4037,401079.0
2022-10-26 15:40:00,13.51,13.51,13.49,13.51,403556.0,9.3967,9.3967,9.3828,9.3967,403556.0
2022-10-26 15:45:00,13.51,13.54,13.5,13.52,791635.0,9.3967,9.4176,9.3898,9.4037,791635.0
2022-10-26 15:50:00,13.53,13.53,13.5,13.52,753772.0,9.4106,9.4106,9.3898,9.4037,753772.0
2022-10-26 15:55:00,13.52,13.54,13.5,13.54,1406848.0,9.4037,9.4176,9.3898,9.4176,1406848.0
2022-10-27 09:30:00,13.68,13.7,13.58,13.65,1401266.0,9.515,9.5289,9.4454,9.4941,1401266.0
2022-10-27 09:35:00,13.65,13.83,13.64,13.81,1017812.0,9.4941,9.6193,9.4872,9.6054,1017812.0
2022-10-27 09:40:00,13.81,13.88,13.78,13.83,961966.0,9.6054,9.6541,9.5845,9.6193,961966.0
2022-10-27 09:45:00,13.83,13.85,13.73,13.76,557559.0,9.6193,9.6332,9.5498,9.5706,557559.0
2022-10-27 09:50:00,13.76,13.78,13.7,13.75,493548.0,9.5706,9.5845,9.5289,9.5637,493548.0
2022-10-27 09:55:00,13.74,13.8,13.7,13.79,376491.0,9.5567,9.5984,9.5289,9.5915,376491.0
2022-10-27 10:00:00,13.79,13.83,13.73,13.82,333104.0,9.5915,9.6193,9.5498,9.6123,333104.0
2022-10-27 10:05:00,13.82,13.86,13.79,13.84,330867.0,9.6123,9.6402,9.5915,9.6263,330867.0
2022-10-27 10:10:00,13.84,13.87,13.82,13.85,389014.0,9.6263,9.6471,9.6123,9.6332,389014.0
2022-10-27 10:15:00,13.84,13.85,13.74,13.75,514408.0,9.6263,9.6332,9.5567,9.5637,514408.0
2022-10-27 10:20:00,13.75,13.8,13.74,13.79,279978.0,9.5637,9.5984,9.5567,9.5915,279978.0
2022-10-27 10:25:00,13.79,13.8,13.76,13.77,188904.0,9.5915,9.5984,9.5706,9.5776,188904.0
2022-10-27 10:30:00,13.77,13.78,13.69,13.7,393566.0,9.5776,9.5845,9.5219,9.5289,393566.0
2022-10-27 10:35:00,13.7,13.7,13.65,13.67,431245.0,9.5289,9.5289,9.4941,9.508,431245.0
2022-10-27 10:40:00,13.67,13.68,13.61,13.63,604592.0,9.508,9.515,9.4663,9.4802,604592.0
2022-10-27 10:45:00,13.63,13.69,13.63,13.64,240157.0,9.4802,9.5219,9.4802,9.4872,240157.0
2022-10-27 10:50:00,13.64,13.7,13.64,13.7,95458.0,9.4872,9.5289,9.4872,9.5289,95458.0
2022-10-27 10:55:00,13.7,13.73,13.67,13.72,155514.0,9.5289,9.5498,9.508,9.5428,155514.0
2022-10-27 11:00:00,13.71,13.74,13.69,13.71,215534.0,9.5358,9.5567,9.5219,9.5358,215534.0
2022-10-27 11:05:00,13.71,13.76,13.69,13.75,235984.0,9.5358,9.5706,9.5219,9.5637,235984.0
2022-10-27 11:10:00,13.76,13.8,13.73,13.77,279486.0,9.5706,9.5984,9.5498,9.5776,279486.0
2022-10-27 11:15:00,13.76,13.78,13.68,13.69,225945.0,9.5706,9.5845,9.515,9.5219,225945.0
2022-10-27 11:20:00,13.69,13.77,13.68,13.76,423598.0,9.5219,9.5776,9.515,9.5706,423598.0
2022-10-27 11:25:00,13.76,13.8,13.75,13.78,404119.0,9.5706,9.5984,9.5637,9.5845,404119.0
2022-10-27 11:30:00,13.78,13.83,13.75,13.83,999945.0,9.5845,9.6193,9.5637,9.6193,999945.0
2022-10-27 11:35:00,13.83,13.85,13.74,13.76,454688.0,9.6193,9.6332,9.5567,9.5706,454688.0
2022-10-27 11:40:00,13.77,13.78,13.7,13.71,395731.0,9.5776,9.5845,9.5289,9.5358,395731.0
2022-10-27 11:45:00,13.71,13.75,13.69,13.71,326169.0,9.5358,9.5637,9.5219,9.5358,326169.0
2022-10-27 11:50:00,13.72,13.78,13.71,13.78,309814.0,9.5428,9.5845,9.5358,9.5845,309814.0
2022-10-27 11:55:00,13.78,13.83,13.76,13.83,431335.0,9.5845,9.6193,9.5706,9.6193,431335.0
2022-10-27 12:00:00,13.83,13.9,13.82,13.88,1302544.0,9.6193,9.668,9.6123,9.6541,1302544.0
2022-10-27 12:05:00,13.88,13.89,13.81,13.87,645224.0,9.6541,9.661,9.6054,9.6471,645224.0
2022-10-27 12:10:00,13.87,13.89,13.85,13.88,248101.0,9.6471,9.661,9.6332,9.6541,248101.0
2022-10-27 12:15:00,13.88,13.9,13.85,13.87,372154.0,9.6541,9.668,9.6332,9.6471,372154.0
2022-10-27 12:20:00,13.87,13.88,13.85,13.88,235698.0,9.6471,9.6541,9.6332,9.6541,235698.0
2022-10-27 12:25:00,13.87,13.88,13.78,13.79,285673.0,9.6471,9.6541,9.5845,9.5915,285673.0
2022-10-27 12:30:00,13.78,13.83,13.78,13.79,247715.0,9.5845,9.6193,9.5845,9.5915,247715.0
2022-10-27 12:35:00,13.79,13.81,13.77,13.78,240335.0,9.5915,9.6054,9.5776,9.5845,240335.0
2022-10-27 12:40:00,13.78,13.79,13.75,13.76,430604.0,9.5845,9.5915,9.5637,9.5706,430604.0
2022-10-27 12:45:00,13.76,13.77,13.73,13.76,225447.0,9.5706,9.5776,9.5498,9.5706,225447.0
2022-10-27 12:50:00,13.76,13.79,13.75,13.77,305243.0,9.5706,9.5915,9.5637,9.5776,305243.0
2022-10-27 12:55:00,13.78,13.8,13.75,13.79,358891.0,9.5845,9.5984,9.5637,9.5915,358891.0
2022-10-27 13:00:00,13.79,13.81,13.77,13.8,228267.0,9.5915,9.6054,9.5776,9.5984,228267.0
2022-10-27 13:05:00,13.79,13.82,13.77,13.8,260763.0,9.5915,9.6123,9.5776,9.5984,260763.0
2022-10-27 13:10:00,13.81,13.82,13.77,13.79,191342.0,9.6054,9.6123,9.5776,9.5915,191342.0
2022-10-27 13:15:00,13.79,13.8,13.75,13.79,287421.0,9.5915,9.5984,9.5637,9.5915,287421.0
2022-10-27 13:20:00,13.79,13.8,13.77,13.79,204556.0,9.5915,9.5984,9.5776,9.5915,204556.0
2022-10-27 13:25:00,13.79,13.81,13.76,13.77,205639.0,9.5915,9.6054,9.5706,9.5776,205639.0
2022-10-27 13:30:00,13.77,13.8,13.76,13.78,199390.0,9.5776,9.5984,9.5706,9.5845,199390.0
2022-10-27 13:35:00,13.79,13.8,13.77,13.77,158317.0,9.5915,9.5984,9.5776,9.5776,158317.0
2022-10-27 13:40:00,13.77,13.78,13.76,13.78,135497.0,9.5776,9.5845,9.5706,9.5845,135497.0
2022-10-27 13:45:00,13.78,13.81,13.77,13.79,350501.0,9.5845,9.6054,9.5776,9.5915,350501.0
2022-10-27 13:50:00,13.79,13.8,13.74,13.75,271970.0,9.5915,9.5984,9.5567,9.5637,271970.0
2022-10-27 13:55:00,13.75,13.75,13.7,13.72,152103.0,9.5637,9.5637,9.5289,9.5428,152103.0
2022-10-27 14:00:00,13.72,13.77,13.72,13.77,202353.0,9.5428,9.5776,9.5428,9.5776,202353.0
2022-10-27 14:05:00,13.76,13.77,13.74,13.75,98376.0,9.5706,9.5776,9.5567,9.5637,98376.0
2022-10-27 14:10:00,13.75,13.75,13.72,13.74,88102.0,9.5637,9.5637,9.5428,9.5567,88102.0
2022-10-27 14:15:00,13.73,13.74,13.71,13.73,167192.0,9.5498,9.5567,9.5358,9.5498,167192.0
2022-10-27 14:20:00,13.73,13.73,13.68,13.69,279875.0,9.5498,9.5498,9.515,9.5219,279875.0
2022-10-27 14:25:00,13.69,13.71,13.68,13.7,302907.0,9.5219,9.5358,9.515,9.5289,302907.0
2022-10-27 14:30:00,13.7,13.7,13.67,13.69,281939.0,9.5289,9.5289,9.508,9.5219,281939.0
2022-10-27 14:35:00,13.69,13.7,13.66,13.68,152622.0,9.5219,9.5289,9.5011,9.515,152622.0
2022-10-27 14:40:00,13.68,13.68,13.64,13.65,179653.0,9.515,9.515,9.4872,9.4941,179653.0
2022-10-27 14:45:00,13.65,13.68,13.65,13.67,189415.0,9.4941,9.515,9.4941,9.508,189415.0
2022-10-27 14:50:00,13.67,13.69,13.65,13.68,329224.0,9.508,9.5219,9.4941,9.515,329224.0
2022-10-27 14:55:00,13.68,13.68,13.64,13.67,133545.0,9.515,9.515,9.4872,9.508,133545.0
2022-10-27 15:00:00,13.66,13.69,13.66,13.68,280693.0,9.5011,9.5219,9.5011,9.515,280693.0
2022-10-27 15:05:00,13.68,13.68,13.63,13.63,427330.0,9.515,9.515,9.4802,9.4802,427330.0
2022-10-27 15:10:00,13.64,13.65,13.61,13.63,244300.0,9.4872,9.4941,9.4663,9.4802,244300.0
2022-10-27 15:15:00,13.64,13.69,13.63,13.68,336510.0,9.4872,9.5219,9.4802,9.515,336510.0
2022-10-27 15:20:00,13.68,13.68,13.65,13.68,192901.0,9.515,9.515,9.4941,9.515,192901.0
2022-10-27 15:25:00,13.67,13.68,13.63,13.68,284495.0,9.508,9.515,9.4802,9.515,284495.0
2022-10-27 15:30:00,13.68,13.7,13.66,13.7,462239.0,9.515,9.5289,9.5011,9.5289,462239.0
2022-10-27 15:35:00,13.7,13.7,13.66,13.68,437674.0,9.5289,9.5289,9.5011,9.515,437674.0
2022-10-27 15:40:00,13.68,13.99,13.67,13.88,3340535.0,9.515,9.7306,9.508,9.6541,3340535.0
2022-10-27 15:45:00,13.88,13.89,13.78,13.79,890531.0,9.6541,9.661,9.5845,9.5915,890531.0
2022-10-27 15:50:00,13.79,13.8,13.73,13.74,1451468.0,9.5915,9.5984,9.5498,9.5567,1451468.0
2022-10-27 15:55:00,13.75,13.76,13.68,13.7,2298393.0,9.5637,9.5706,9.515,9.5289,2298393.0
2022-10-28 09:30:00,13.49,13.55,13.42,13.43,1485196.0,9.3828,9.4246,9.3341,9.3411,1485196.0
2022-10-28 09:35:00,13.44,13.45,13.36,13.38,1243786.0,9.348,9.355,9.2924,9.3063,1243786.0
2022-10-28 09:40:00,13.39,13.42,13.28,13.34,1248276.0,9.3133,9.3341,9.2368,9.2785,1248276.0
2022-10-28 09:45:00,13.35,13.38,13.29,13.35,967548.0,9.2854,9.3063,9.2437,9.2854,967548.0
2022-10-28 09:50:00,13.34,13.44,13.33,13.41,1384308.0,9.2785,9.348,9.2715,9.3272,1384308.0
2022-10-28 09:55:00,13.42,13.52,13.38,13.51,529859.0,9.3341,9.4037,9.3063,9.3967,529859.0
2022-10-28 10:00:00,13.51,13.58,13.5,13.53,470782.0,9.3967,9.4454,9.3898,9.4106,470782.0
2022-10-28 10:05:00,13.53,13.56,13.46,13.46,387989.0,9.4106,9.4315,9.362,9.362,387989.0
2022-10-28 10:10:00,13.46,13.48,13.39,13.46,699568.0,9.362,9.3759,9.3133,9.362,699568.0
2022-10-28 10:15:00,13.46,13.52,13.42,13.5,562205.0,9.362,9.4037,9.3341,9.3898,562205.0
2022-10-28 10:20:00,13.51,13.51,13.42,13.45,323274.0,9.3967,9.3967,9.3341,9.355,323274.0
2022-10-28 10:25:00,13.44,13.52,13.42,13.46,457371.0,9.348,9.4037,9.3341,9.362,457371.0
2022-10-28 10:30:00,13.46,13.48,13.38,13.39,526837.0,9.362,9.3759,9.3063,9.3133,526837.0
2022-10-28 10:35:00,13.38,13.39,13.3,13.31,721553.0,9.3063,9.3133,9.2507,9.2576,721553.0
2022-10-28 10:40:00,13.31,13.38,13.3,13.37,643207.0,9.2576,9.3063,9.2507,9.2994,643207.0
2022-10-28 10:45:00,13.38,13.4,13.35,13.39,306023.0,9.3063,9.3202,9.2854,9.3133,306023.0
2022-10-28 10:50:00,13.38,13.41,13.33,13.36,348089.0,9.3063,9.3272,9.2715,9.2924,348089.0
2022-10-28 10:55:00,13.36,13.39,13.35,13.38,448502.0,9.2924,9.3133,9.2854,9.3063,448502.0
2022-10-28 11:00:00,13.38,13.39,13.3,13.32,817124.0,9.3063,9.3133,9.2507,9.2646,817124.0
2022-10-28 11:05:00,13.33,13.36,13.3,13.36,358590.0,9.2715,9.2924,9.2507,9.2924,358590.0
2022-10-28 11:10:00,13.35,13.41,13.33,13.33,508621.0,9.2854,9.3272,9.2715,9.2715,508621.0
2022-10-28 11:15:00,13.33,13.38,13.31,13.38,763804.0,9.2715,9.3063,9.2576,9.3063,763804.0
2022-10-28 11:20:00,13.38,13.44,13.37,13.41,1256612.0,9.3063,9.348,9.2994,9.3272,1256612.0
2022-10-28 11:25:00,13.41,13.41,13.36,13.38,379977.0,9.3272,9.3272,9.2924,9.3063,379977.0
2022-10-28 11:30:00,13.37,13.44,13.35,13.43,644094.0,9.2994,9.348,9.2854,9.3411,644094.0
2022-10-28 11:35:00,13.43,13.45,13.4,13.44,219451.0,9.3411,9.355,9.3202,9.348,219451.0
2022-10-28 11:40:00,13.44,13.45,13.38,13.41,396159.0,9.348,9.355,9.3063,9.3272,396159.0
2022-10-28 11:45:00,13.41,13.44,13.4,13.43,403682.0,9.3272,9.348,9.3202,9.3411,403682.0
2022-10-28 11:50:00,13.43,13.48,13.42,13.43,514547.0,9.3411,9.3759,9.3341,9.3411,514547.0
2022-10-28 11:55:00,13.43,13.45,13.41,13.44,952508.0,9.3411,9.355,9.3272,9.348,952508.0
2022-10-28 12:00:00,13.44,13.46,13.42,13.45,563811.0,9.348,9.362,9.3341,9.355,563811.0
2022-10-28 12:05:00,13.45,13.45,13.39,13.41,700895.0,9.355,9.355,9.3133,9.3272,700895.0
2022-10-28 12:10:00,13.41,13.49,13.4,13.49,462666.0,9.3272,9.3828,9.3202,9.3828,462666.0
2022-10-28 12:15:00,13.48,13.49,13.45,13.46,395249.0,9.3759,9.3828,9.355,9.362,395249.0
2022-10-28 12:20:00,13.46,13.5,13.46,13.49,251791.0,9.362,9.3898,9.362,9.3828,251791.0
2022-10-28 12:25:00,13.49,13.5,13.48,13.49,308822.0,9.3828,9.3898,9.3759,9.3828,308822.0
2022-10-28 12:30:00,13.49,13.53,13.48,13.51,594731.0,9.3828,9.4106,9.3759,9.3967,594731.0
2022-10-28 12:35:00,13.5,13.52,13.49,13.49,197845.0,9.3898,9.4037,9.3828,9.3828,197845.0
2022-10-28 12:40:00,13.5,13.5,13.47,13.5,388139.0,9.3898,9.3898,9.3689,9.3898,388139.0
2022-10-28 12:45:00,13.5,13.51,13.47,13.51,446186.0,9.3898,9.3967,9.3689,9.3967,446186.0
2022-10-28 12:50:00,13.51,13.55,13.5,13.53,159308.0,9.3967,9.4246,9.3898,9.4106,159308.0
2022-10-28 12:55:00,13.53,13.54,13.49,13.51,254740.0,9.4106,9.4176,9.3828,9.3967,254740.0
2022-10-28 13:00:00,13.51,13.51,13.46,13.46,398678.0,9.3967,9.3967,9.362,9.362,398678.0
2022-10-28 13:05:00,13.46,13.53,13.46,13.52,237028.0,9.362,9.4106,9.362,9.4037,237028.0
2022-10-28 13:10:00,13.53,13.54,13.5,13.53,225381.0,9.4106,9.4176,9.3898,9.4106,225381.0
2022-10-28 13:15:00,13.54,13.56,13.51,13.54,419947.0,9.4176,9.4315,9.3967,9.4176,419947.0
2022-10-28 13:20:00,13.54,13.59,13.52,13.59,456253.0,9.4176,9.4524,9.4037,9.4524,456253.0
2022-10-28 13:25:00,13.58,13.59,13.55,13.55,247700.0,9.4454,9.4524,9.4246,9.4246,247700.0
2022-10-28 13:30:00,13.55,13.56,13.52,13.54,259618.0,9.4246,9.4315,9.4037,9.4176,259618.0
2022-10-28 13:35:00,13.54,13.55,13.52,13.53,399355.0,9.4176,9.4246,9.4037,9.4106,399355.0
2022-10-28 13:40:00,13.53,13.53,13.5,13.53,339698.0,9.4106,9.4106,9.3898,9.4106,339698.0
2022-10-28 13:45:00,13.53,13.55,13.51,13.53,260752.0,9.4106,9.4246,9.3967,9.4106,260752.0
2022-10-28 13:50:00,13.53,13.54,13.5,13.53,201738.0,9.4106,9.4176,9.3898,9.4106,201738.0
2022-10-28 13:55:00,13.53,13.53,13.5,13.51,237256.0,9.4106,9.4106,9.3898,9.3967,237256.0
2022-10-28 14:00:00,13.5,13.53,13.5,13.51,503369.0,9.3898,9.4106,9.3898,9.3967,503369.0
2022-10-28 14:05:00,13.51,13.51,13.47,13.48,536135.0,9.3967,9.3967,9.3689,9.3759,536135.0
2022-10-28 14:10:00,13.48,13.52,13.47,13.52,281590.0,9.3759,9.4037,9.3689,9.4037,281590.0
2022-10-28 14:15:00,13.52,13.54,13.51,13.54,392769.0,9.4037,9.4176,9.3967,9.4176,392769.0
2022-10-28 14:20:00,13.54,13.55,13.5,13.51,389137.0,9.4176,9.4246,9.3898,9.3967,389137.0
2022-10-28 14:25:00,13.51,13.51,13.45,13.46,665819.0,9.3967,9.3967,9.355,9.362,665819.0
2022-10-28 14:30:00,13.46,13.48,13.44,13.48,306262.0,9.362,9.3759,9.348,9.3759,306262.0
2022-10-28 14:35:00,13.48,13.49,13.47,13.49,521445.0,9.3759,9.3828,9.3689,9.3828,521445.0
2022-10-28 14:40:00,13.49,13.49,13.43,13.45,342505.0,9.3828,9.3828,9.3411,9.355,342505.0
2022-10-28 14:45:00,13.45,13.46,13.43,13.44,220056.0,9.355,9.362,9.3411,9.348,220056.0
2022-10-28 14:50:00,13.44,13.46,13.43,13.45,367516.0,9.348,9.362,9.3411,9.355,367516.0
2022-10-28 14:55:00,13.45,13.51,13.44,13.51,636093.0,9.355,9.3967,9.348,9.3967,636093.0
2022-10-28 15:00:00,13.5,13.51,13.44,13.46,230335.0,9.3898,9.3967,9.348,9.362,230335.0
2022-10-28 15:05:00,13.46,13.48,13.44,13.45,427946.0,9.362,9.3759,9.348,9.355,427946.0
2022-10-28 15:10:00,13.45,13.47,13.43,13.46,274007.0,9.355,9.3689,9.3411,9.362,274007.0
2022-10-28 15:15:00,13.46,13.47,13.38,13.38,862608.0,9.362,9.3689,9.3063,9.3063,862608.0
2022-10-28 15:20:00,13.38,13.39,13.35,13.36,1110573.0,9.3063,9.3133,9.2854,9.2924,1110573.0
2022-10-28 15:25:00,13.36,13.37,13.27,13.34,1078411.0,9.2924,9.2994,9.2298,9.2785,1078411.0
2022-10-28 15:30:00,13.34,13.39,13.33,13.38,603800.0,9.2785,9.3133,9.2715,9.3063,603800.0
2022-10-28 15:35:00,13.38,13.42,13.37,13.39,616115.0,9.3063,9.3341,9.2994,9.3133,616115.0
2022-10-28 15:40:00,13.38,13.42,13.38,13.41,670281.0,9.3063,9.3341,9.3063,9.3272,670281.0
2022-10-28 15:45:00,13.4,13.42,13.38,13.4,1018624.0,9.3202,9.3341,9.3063,9.3202,1018624.0
2022-10-28 15:50:00,13.4,13.43,13.39,13.43,1723096.0,9.3202,9.3411,9.3133,9.3411,1723096.0
2022-10-28 15:55:00,13.43,13.45,13.41,13.45,2388631.0,9.3411,9.355,9.3272,9.355,2388631.0
2022-10-31 09:30:00,12.5,12.69,12.49,12.69,4518102.0,8.6942,8.8264,8.6873,8.8264,4518102.0
2022-10-31 09:35:00,12.69,12.83,12.68,12.71,3928891.0,8.8264,8.9238,8.8194,8.8403,3928891.0
2022-10-31 09:40:00,12.71,12.73,12.58,12.72,1793279.0,8.8403,8.8542,8.7499,8.8473,1793279.0
2022-10-31 09:45:00,12.72,12.83,12.67,12.8,2166070.0,8.8473,8.9238,8.8125,8.9029,2166070.0
2022-10-31 09:50:00,12.81,12.97,12.79,12.96,1906566.0,8.9099,9.0211,8.8959,9.0142,1906566.0
2022-10-31 09:55:00,12.97,13.15,12.94,13.07,3291696.0,9.0211,9.1463,9.0003,9.0907,3291696.0
2022-10-31 10:00:00,13.07,13.29,13.07,13.18,2683361.0,9.0907,9.2437,9.0907,9.1672,2683361.0
2022-10-31 10:05:00,13.19,13.22,13.03,13.04,1652467.0,9.1742,9.195,9.0629,9.0698,1652467.0
2022-10-31 10:10:00,13.04,13.17,13.02,13.17,1105319.0,9.0698,9.1602,9.0559,9.1602,1105319.0
2022-10-31 10:15:00,13.16,13.21,13.09,13.13,1153385.0,9.1533,9.1881,9.1046,9.1324,1153385.0
2022-10-31 10:20:00,13.13,13.22,13.13,13.17,807135.0,9.1324,9.195,9.1324,9.1602,807135.0
2022-10-31 10:25:00,13.17,13.2,13.11,13.14,435640.0,9.1602,9.1811,9.1185,9.1394,435640.0
2022-10-31 10:30:00,13.14,13.21,13.11,13.12,940811.0,9.1394,9.1881,9.1185,9.1255,940811.0
2022-10-31 10:35:00,13.12,13.14,13.03,13.05,1048267.0,9.1255,9.1394,9.0629,9.0768,1048267.0
2022-10-31 10:40:00,13.04,13.06,12.98,13.01,1033638.0,9.0698,9.0837,9.0281,9.049,1033638.0
2022-10-31 10:45:00,13.01,13.12,13.0,13.09,1093596.0,9.049,9.1255,9.042,9.1046,1093596.0
2022-10-31 10:50:00,13.09,13.13,13.08,13.11,573889.0,9.1046,9.1324,9.0977,9.1185,573889.0
2022-10-31 10:55:00,13.11,13.21,13.09,13.2,2636014.0,9.1185,9.1881,9.1046,9.1811,2636014.0
2022-10-31 11:00:00,13.21,13.22,13.14,13.16,1599272.0,9.1881,9.195,9.1394,9.1533,1599272.0
2022-10-31 11:05:00,13.16,13.18,13.11,13.13,467906.0,9.1533,9.1672,9.1185,9.1324,467906.0
2022-10-31 11:10:00,13.13,13.14,13.06,13.08,342235.0,9.1324,9.1394,9.0837,9.0977,342235.0
2022-10-31 11:15:00,13.09,13.09,12.96,12.96,805026.0,9.1046,9.1046,9.0142,9.0142,805026.0
2022-10-31 11:20:00,12.96,13.01,12.93,13.01,1071718.0,9.0142,9.049,8.9933,9.049,1071718.0
2022-10-31 11:25:00,13.0,13.01,12.95,12.96,539212.0,9.042,9.049,9.0072,9.0142,539212.0
2022-10-31 11:30:00,12.96,12.96,12.9,12.9,623569.0,9.0142,9.0142,8.9725,8.9725,623569.0
2022-10-31 11:35:00,12.9,12.96,12.89,12.95,638261.0,8.9725,9.0142,8.9655,9.0072,638261.0
2022-10-31 11:40:00,12.94,12.96,12.88,12.88,710668.0,9.0003,9.0142,8.9585,8.9585,710668.0
2022-10-31 11:45:00,12.88,12.91,12.84,12.9,678501.0,8.9585,8.9794,8.9307,8.9725,678501.0
2022-10-31 11:50:00,12.89,12.89,12.8,12.81,850611.0,8.9655,8.9655,8.9029,8.9099,850611.0
2022-10-31 11:55:00,12.81,12.82,12.71,12.71,1996704.0,8.9099,8.9168,8.8403,8.8403,1996704.0
2022-10-31 12:00:00,12.71,12.76,12.71,12.73,795015.0,8.8403,8.8751,8.8403,8.8542,795015.0
2022-10-31 12:05:00,12.74,12.76,12.66,12.67,999588.0,8.8612,8.8751,8.8055,8.8125,999588.0
2022-10-31 12:10:00,12.68,12.68,12.61,12.62,1073312.0,8.8194,8.8194,8.7707,8.7777,1073312.0
2022-10-31 12:15:00,12.62,12.65,12.61,12.63,650982.0,8.7777,8.7986,8.7707,8.7847,650982.0
2022-10-31 12:20:00,12.63,12.66,12.54,12.55,2070981.0,8.7847,8.8055,8.7221,8.729,2070981.0
2022-10-31 12:25:00,12.54,12.63,12.5,12.62,1056783.0,8.7221,8.7847,8.6942,8.7777,1056783.0
2022-10-31 12:30:00,12.61,12.62,12.53,12.57,997798.0,8.7707,8.7777,8.7151,8.7429,997798.0
2022-10-31 12:35:00,12.57,12.59,12.51,12.57,537245.0,8.7429,8.7568,8.7012,8.7429,537245.0
2022-10-31 12:40:00,12.57,12.61,12.56,12.61,566941.0,8.7429,8.7707,8.736,8.7707,566941.0
2022-10-31 12:45:00,12.61,12.63,12.56,12.62,588229.0,8.7707,8.7847,8.736,8.7777,588229.0
2022-10-31 12:50:00,12.62,12.66,12.59,12.62,725063.0,8.7777,8.8055,8.7568,8.7777,725063.0
2022-10-31 12:55:00,12.63,12.69,12.61,12.69,531215.0,8.7847,8.8264,8.7707,8.8264,531215.0
2022-10-31 13:00:00,12.69,12.74,12.68,12.73,478948.0,8.8264,8.8612,8.8194,8.8542,478948.0
2022-10-31 13:05:00,12.73,12.78,12.7,12.77,482965.0,8.8542,8.889,8.8333,8.882,482965.0
2022-10-31 13:10:00,12.78,12.78,12.73,12.77,421661.0,8.889,8.889,8.8542,8.882,421661.0
2022-10-31 13:15:00,12.76,12.85,12.73,12.8,1056524.0,8.8751,8.9377,8.8542,8.9029,1056524.0
2022-10-31 13:20:00,12.79,12.81,12.75,12.76,645692.0,8.8959,8.9099,8.8681,8.8751,645692.0
2022-10-31 13:25:00,12.77,12.79,12.75,12.79,396415.0,8.882,8.8959,8.8681,8.8959,396415.0
2022-10-31 13:30:00,12.79,12.85,12.78,12.84,695262.0,8.8959,8.9377,8.889,8.9307,695262.0
2022-10-31 13:35:00,12.84,12.93,12.81,12.93,798834.0,8.9307,8.9933,8.9099,8.9933,798834.0
2022-10-31 13:40:00,12.93,12.95,12.85,12.9,770054.0,8.9933,9.0072,8.9377,8.9725,770054.0
2022-10-31 13:45:00,12.9,12.91,12.85,12.87,647011.0,8.9725,8.9794,8.9377,8.9516,647011.0
2022-10-31 13:50:00,12.87,12.92,12.85,12.87,411454.0,8.9516,8.9864,8.9377,8.9516,411454.0
2022-10-31 13:55:00,12.87,12.96,12.86,12.9,800163.0,8.9516,9.0142,8.9446,8.9725,800163.0
2022-10-31 14:00:00,12.9,12.92,12.88,12.91,291205.0,8.9725,8.9864,8.9585,8.9794,291205.0
2022-10-31 14:05:00,12.91,12.96,12.9,12.91,674410.0,8.9794,9.0142,8.9725,8.9794,674410.0
2022-10-31 14:10:00,12.91,12.92,12.89,12.9,290624.0,8.9794,8.9864,8.9655,8.9725,290624.0
2022-10-31 14:15:00,12.9,12.92,12.86,12.87,483257.0,8.9725,8.9864,8.9446,8.9516,483257.0
2022-10-31 14:20:00,12.87,12.87,12.81,12.83,387179.0,8.9516,8.9516,8.9099,8.9238,387179.0
2022-10-31 14:25:00,12.83,12.85,12.78,12.79,1026353.0,8.9238,8.9377,8.889,8.8959,1026353.0
2022-10-31 14:30:00,12.79,12.8,12.77,12.79,756923.0,8.8959,8.9029,8.882,8.8959,756923.0
2022-10-31 14:35:00,12.79,12.89,12.78,12.88,772792.0,8.8959,8.9655,8.889,8.9585,772792.0
2022-10-31 14:40:00,12.88,12.88,12.78,12.79,884982.0,8.9585,8.9585,8.889,8.8959,884982.0
2022-10-31 14:45:00,12.79,12.81,12.7,12.72,1241674.0,8.8959,8.9099,8.8333,8.8473,1241674.0
2022-10-31 14:50:00,12.72,12.78,12.69,12.76,862669.0,8.8473,8.889,8.8264,8.8751,862669.0
2022-10-31 14:55:00,12.76,12.76,12.68,12.69,640956.0,8.8751,8.8751,8.8194,8.8264,640956.0
2022-10-31 15:00:00,12.69,12.74,12.66,12.67,700570.0,8.8264,8.8612,8.8055,8.8125,700570.0
2022-10-31 15:05:00,12.66,12.68,12.6,12.63,644065.0,8.8055,8.8194,8.7638,8.7847,644065.0
2022-10-31 15:10:00,12.63,12.65,12.61,12.62,505125.0,8.7847,8.7986,8.7707,8.7777,505125.0
2022-10-31 15:15:00,12.62,12.63,12.58,12.6,541127.0,8.7777,8.7847,8.7499,8.7638,541127.0
2022-10-31 15:20:00,12.61,12.65,12.59,12.63,534046.0,8.7707,8.7986,8.7568,8.7847,534046.0
2022-10-31 15:25:00,12.63,12.67,12.61,12.67,681050.0,8.7847,8.8125,8.7707,8.8125,681050.0
2022-10-31 15:30:00,12.67,12.7,12.66,12.69,896169.0,8.8125,8.8333,8.8055,8.8264,896169.0
2022-10-31 15:35:00,12.69,12.77,12.68,12.76,968778.0,8.8264,8.882,8.8194,8.8751,968778.0
2022-10-31 15:40:00,12.77,12.88,12.76,12.88,1896847.0,8.882,8.9585,8.8751,8.9585,1896847.0
2022-10-31 15:45:00,12.87,12.94,12.83,12.91,2160181.0,8.9516,9.0003,8.9238,8.9794,2160181.0
2022-10-31 15:50:00,12.9,12.92,12.86,12.89,2223502.0,8.9725,8.9864,8.9446,8.9655,2223502.0
2022-10-31 15:55:00,12.88,12.9,12.81,12.83,3521442.0,8.9585,8.9725,8.9099,8.9238,3521442.0
2022-11-01 09:30:00,12.96,13.09,12.93,13.05,1919051.0,9.0142,9.1046,8.9933,9.0768,1919051.0
2022-11-01 09:35:00,13.04,13.08,12.97,13.05,921278.0,9.0698,9.0977,9.0211,9.0768,921278.0
2022-11-01 09:40:00,13.06,13.06,12.99,13.03,619294.0,9.0837,9.0837,9.0351,9.0629,619294.0
2022-11-01 09:45:00,13.03,13.04,12.94,12.95,462459.0,9.0629,9.0698,9.0003,9.0072,462459.0
2022-11-01 09:50:00,12.96,12.99,12.92,12.94,296723.0,9.0142,9.0351,8.9864,9.0003,296723.0
2022-11-01 09:55:00,12.94,12.94,12.86,12.91,560925.0,9.0003,9.0003,8.9446,8.9794,560925.0
2022-11-01 10:00:00,12.91,12.91,12.82,12.83,778615.0,8.9794,8.9794,8.9168,8.9238,778615.0
2022-11-01 10:05:00,12.83,12.94,12.79,12.92,1677928.0,8.9238,9.0003,8.8959,8.9864,1677928.0
2022-11-01 10:10:00,12.92,12.93,12.81,12.84,969358.0,8.9864,8.9933,8.9099,8.9307,969358.0
2022-11-01 10:15:00,12.84,12.91,12.82,12.86,570319.0,8.9307,8.9794,8.9168,8.9446,570319.0
2022-11-01 10:20:00,12.86,13.04,12.83,12.99,744202.0,8.9446,9.0698,8.9238,9.0351,744202.0
2022-11-01 10:25:00,12.98,13.05,12.96,13.04,839597.0,9.0281,9.0768,9.0142,9.0698,839597.0
2022-11-01 10:30:00,13.04,13.19,13.03,13.18,1872893.0,9.0698,9.1742,9.0629,9.1672,1872893.0
2022-11-01 10:35:00,13.17,13.18,13.09,13.1,815692.0,9.1602,9.1672,9.1046,9.1116,815692.0
2022-11-01 10:40:00,13.09,13.1,13.04,13.07,857904.0,9.1046,9.1116,9.0698,9.0907,857904.0
2022-11-01 10:45:00,13.06,13.07,13.0,13.03,601264.0,9.0837,9.0907,9.042,9.0629,601264.0
2022-11-01 10:50:00,13.04,13.07,12.98,12.99,336586.0,9.0698,9.0907,9.0281,9.0351,336586.0
2022-11-01 10:55:00,12.99,12.99,12.95,12.96,638813.0,9.0351,9.0351,9.0072,9.0142,638813.0
2022-11-01 11:00:00,12.96,13.05,12.95,13.02,657115.0,9.0142,9.0768,9.0072,9.0559,657115.0
2022-11-01 11:05:00,13.02,13.03,12.95,12.96,460643.0,9.0559,9.0629,9.0072,9.0142,460643.0
2022-11-01 11:10:00,12.96,13.05,12.96,13.03,248678.0,9.0142,9.0768,9.0142,9.0629,248678.0
2022-11-01 11:15:00,13.02,13.09,13.01,13.03,402699.0,9.0559,9.1046,9.049,9.0629,402699.0
2022-11-01 11:20:00,13.04,13.05,12.97,13.01,571449.0,9.0698,9.0768,9.0211,9.049,571449.0
2022-11-01 11:25:00,13.0,13.1,12.99,13.09,435919.0,9.042,9.1116,9.0351,9.1046,435919.0
2022-11-01 11:30:00,13.09,13.15,13.07,13.13,650625.0,9.1046,9.1463,9.0907,9.1324,650625.0
2022-11-01 11:35:00,13.13,13.16,13.11,13.16,1532321.0,9.1324,9.1533,9.1185,9.1533,1532321.0
2022-11-01 11:40:00,13.16,13.18,13.06,13.08,680239.0,9.1533,9.1672,9.0837,9.0977,680239.0
2022-11-01 11:45:00,13.09,13.13,13.04,13.1,363347.0,9.1046,9.1324,9.0698,9.1116,363347.0
2022-11-01 11:50:00,13.11,13.13,13.07,13.12,476439.0,9.1185,9.1324,9.0907,9.1255,476439.0
2022-11-01 11:55:00,13.12,13.15,13.11,13.13,507054.0,9.1255,9.1463,9.1185,9.1324,507054.0
2022-11-01 12:00:00,13.13,13.14,13.07,13.13,675420.0,9.1324,9.1394,9.0907,9.1324,675420.0
2022-11-01 12:05:00,13.13,13.2,13.12,13.13,648289.0,9.1324,9.1811,9.1255,9.1324,648289.0
2022-11-01 12:10:00,13.13,13.16,13.1,13.16,405374.0,9.1324,9.1533,9.1116,9.1533,405374.0
2022-11-01 12:15:00,13.15,13.16,13.11,13.13,577744.0,9.1463,9.1533,9.1185,9.1324,577744.0
2022-11-01 12:20:00,13.13,13.14,13.11,13.14,257304.0,9.1324,9.1394,9.1185,9.1394,257304.0
2022-11-01 12:25:00,13.13,13.14,13.11,13.12,363747.0,9.1324,9.1394,9.1185,9.1255,363747.0
2022-11-01 12:30:00,13.12,13.13,13.09,13.13,266019.0,9.1255,9.1324,9.1046,9.1324,266019.0
2022-11-01 12:35:00,13.13,13.14,13.1,13.12,200523.0,9.1324,9.1394,9.1116,9.1255,200523.0
2022-11-01 12:40:00,13.11,13.18,13.09,13.16,529181.0,9.1185,9.1672,9.1046,9.1533,529181.0
2022-11-01 12:45:00,13.16,13.18,13.12,13.16,245549.0,9.1533,9.1672,9.1255,9.1533,245549.0
2022-11-01 12:50:00,13.16,13.17,13.06,13.09,211382.0,9.1533,9.1602,9.0837,9.1046,211382.0
2022-11-01 12:55:00,13.09,13.09,13.02,13.07,318557.0,9.1046,9.1046,9.0559,9.0907,318557.0
2022-11-01 13:00:00,13.07,13.09,13.04,13.08,886542.0,9.0907,9.1046,9.0698,9.0977,886542.0
2022-11-01 13:05:00,13.08,13.1,13.03,13.06,410938.0,9.0977,9.1116,9.0629,9.0837,410938.0
2022-11-01 13:10:00,13.05,13.08,13.04,13.06,327120.0,9.0768,9.0977,9.0698,9.0837,327120.0
2022-11-01 13:15:00,13.06,13.08,13.03,13.04,409056.0,9.0837,9.0977,9.0629,9.0698,409056.0
2022-11-01 13:20:00,13.04,13.07,13.03,13.04,284598.0,9.0698,9.0907,9.0629,9.0698,284598.0
2022-11-01 13:25:00,13.04,13.06,13.02,13.04,414300.0,9.0698,9.0837,9.0559,9.0698,414300.0
2022-11-01 13:30:00,13.04,13.05,13.01,13.03,373791.0,9.0698,9.0768,9.049,9.0629,373791.0
2022-11-01 13:35:00,13.03,13.03,12.98,13.0,526861.0,9.0629,9.0629,9.0281,9.042,526861.0
2022-11-01 13:40:00,13.0,13.06,12.99,13.06,860771.0,9.042,9.0837,9.0351,9.0837,860771.0
2022-11-01 13:45:00,13.06,13.1,13.05,13.06,622221.0,9.0837,9.1116,9.0768,9.0837,622221.0
2022-11-01 13:50:00,13.06,13.09,13.05,13.07,150714.0,9.0837,9.1046,9.0768,9.0907,150714.0
2022-11-01 13:55:00,13.06,13.08,13.04,13.04,220945.0,9.0837,9.0977,9.0698,9.0698,220945.0
2022-11-01 14:00:00,13.04,13.1,13.04,13.1,291933.0,9.0698,9.1116,9.0698,9.1116,291933.0
2022-11-01 14:05:00,13.09,13.13,13.07,13.11,296620.0,9.1046,9.1324,9.0907,9.1185,296620.0
2022-11-01 14:10:00,13.11,13.14,13.1,13.13,532891.0,9.1185,9.1394,9.1116,9.1324,532891.0
2022-11-01 14:15:00,13.14,13.16,13.1,13.12,482954.0,9.1394,9.1533,9.1116,9.1255,482954.0
2022-11-01 14:20:00,13.12,13.15,13.1,13.12,292651.0,9.1255,9.1463,9.1116,9.1255,292651.0
2022-11-01 14:25:00,13.12,13.16,13.1,13.15,655497.0,9.1255,9.1533,9.1116,9.1463,655497.0
2022-11-01 14:30:00,13.15,13.16,13.13,13.15,486429.0,9.1463,9.1533,9.1324,9.1463,486429.0
2022-11-01 14:35:00,13.15,13.17,13.14,13.16,479216.0,9.1463,9.1602,9.1394,9.1533,479216.0
2022-11-01 14:40:00,13.16,13.16,13.1,13.13,353374.0,9.1533,9.1533,9.1116,9.1324,353374.0
2022-11-01 14:45:00,13.12,13.13,13.07,13.09,405268.0,9.1255,9.1324,9.0907,9.1046,405268.0
2022-11-01 14:50:00,13.08,13.16,13.07,13.16,632650.0,9.0977,9.1533,9.0907,9.1533,632650.0
2022-11-01 14:55:00,13.16,13.18,13.13,13.17,424016.0,9.1533,9.1672,9.1324,9.1602,424016.0
2022-11-01 15:00:00,13.17,13.17,13.13,13.14,216407.0,9.1602,9.1602,9.1324,9.1394,216407.0
2022-11-01 15:05:00,13.14,13.23,13.14,13.23,2173481.0,9.1394,9.202,9.1394,9.202,2173481.0
2022-11-01 15:10:00,13.23,13.26,13.18,13.21,1595823.0,9.202,9.2228,9.1672,9.1881,1595823.0
2022-11-01 15:15:00,13.21,13.21,13.18,13.2,365126.0,9.1881,9.1881,9.1672,9.1811,365126.0
2022-11-01 15:20:00,13.2,13.21,13.18,13.19,342083.0,9.1811,9.1881,9.1672,9.1742,342083.0
2022-11-01 15:25:00,13.18,13.19,13.16,13.18,499837.0,9.1672,9.1742,9.1533,9.1672,499837.0
2022-11-01 15:30:00,13.18,13.2,13.13,13.13,1010401.0,9.1672,9.1811,9.1324,9.1324,1010401.0
2022-11-01 15:35:00,13.13,13.28,13.13,13.19,1923706.0,9.1324,9.2368,9.1324,9.1742,1923706.0
2022-11-01 15:40:00,13.19,13.19,13.02,13.07,2825666.0,9.1742,9.1742,9.0559,9.0907,2825666.0
2022-11-01 15:45:00,13.06,13.09,13.0,13.02,1249443.0,9.0837,9.1046,9.042,9.0559,1249443.0
2022-11-01 15:50:00,13.01,13.08,13.0,13.06,1474755.0,9.049,9.0977,9.042,9.0837,1474755.0
2022-11-01 15:55:00,13.06,13.09,13.02,13.02,2333926.0,9.0837,9.1046,9.0559,9.0559,2333926.0
2022-11-02 09:30:00,13.02,13.13,13.0,13.1,864481.0,9.0559,9.1324,9.042,9.1116,864481.0
2022-11-02 09:35:00,13.1,13.15,13.03,13.07,405142.0,9.1116,9.1463,9.0629,9.0907,405142.0
2022-11-02 09:40:00,13.07,13.08,13.01,13.07,464241.0,9.0907,9.0977,9.049,9.0907,464241.0
2022-11-02 09:45:00,13.07,13.08,12.93,12.94,425782.0,9.0907,9.0977,8.9933,9.0003,425782.0
2022-11-02 09:50:00,12.93,12.96,12.89,12.94,430474.0,8.9933,9.0142,8.9655,9.0003,430474.0
2022-11-02 09:55:00,12.94,12.94,12.85,12.87,395759.0,9.0003,9.0003,8.9377,8.9516,395759.0
2022-11-02 10:00:00,12.87,12.9,12.85,12.86,213862.0,8.9516,8.9725,8.9377,8.9446,213862.0
2022-11-02 10:05:00,12.86,12.87,12.77,12.79,463042.0,8.9446,8.9516,8.882,8.8959,463042.0
2022-11-02 10:10:00,12.79,12.8,12.75,12.76,206308.0,8.8959,8.9029,8.8681,8.8751,206308.0
2022-11-02 10:15:00,12.76,12.83,12.75,12.79,576854.0,8.8751,8.9238,8.8681,8.8959,576854.0
2022-11-02 10:20:00,12.79,12.82,12.77,12.81,397285.0,8.8959,8.9168,8.882,8.9099,397285.0
2022-11-02 10:25:00,12.81,12.83,12.77,12.78,344736.0,8.9099,8.9238,8.882,8.889,344736.0
2022-11-02 10:30:00,12.78,12.81,12.77,12.81,146955.0,8.889,8.9099,8.882,8.9099,146955.0
2022-11-02 10:35:00,12.81,12.81,12.75,12.76,328500.0,8.9099,8.9099,8.8681,8.8751,328500.0
2022-11-02 10:40:00,12.76,12.81,12.74,12.81,311028.0,8.8751,8.9099,8.8612,8.9099,311028.0
2022-11-02 10:45:00,12.8,12.86,12.8,12.86,175178.0,8.9029,8.9446,8.9029,8.9446,175178.0
2022-11-02 10:50:00,12.85,12.89,12.85,12.87,187931.0,8.9377,8.9655,8.9377,8.9516,187931.0
2022-11-02 10:55:00,12.87,12.91,12.86,12.91,513899.0,8.9516,8.9794,8.9446,8.9794,513899.0
2022-11-02 11:00:00,12.91,12.91,12.86,12.88,375047.0,8.9794,8.9794,8.9446,8.9585,375047.0
2022-11-02 11:05:00,12.89,12.93,12.88,12.93,165649.0,8.9655,8.9933,8.9585,8.9933,165649.0
2022-11-02 11:10:00,12.93,12.96,12.92,12.94,212778.0,8.9933,9.0142,8.9864,9.0003,212778.0
2022-11-02 11:15:00,12.95,12.96,12.93,12.96,213511.0,9.0072,9.0142,8.9933,9.0142,213511.0
2022-11-02 11:20:00,12.95,12.97,12.95,12.96,380141.0,9.0072,9.0211,9.0072,9.0142,380141.0
2022-11-02 11:25:00,12.96,12.97,12.92,12.93,266131.0,9.0142,9.0211,8.9864,8.9933,266131.0
2022-11-02 11:30:00,12.93,12.93,12.91,12.93,261327.0,8.9933,8.9933,8.9794,8.9933,261327.0
2022-11-02 11:35:00,12.93,12.94,12.92,12.94,326182.0,8.9933,9.0003,8.9864,9.0003,326182.0
2022-11-02 11:40:00,12.94,12.95,12.91,12.93,250762.0,9.0003,9.0072,8.9794,8.9933,250762.0
2022-11-02 11:45:00,12.93,12.94,12.91,12.92,291856.0,8.9933,9.0003,8.9794,8.9864,291856.0
2022-11-02 11:50:00,12.92,12.93,12.91,12.93,146928.0,8.9864,8.9933,8.9794,8.9933,146928.0
2022-11-02 11:55:00,12.93,12.94,12.92,12.94,340502.0,8.9933,9.0003,8.9864,9.0003,340502.0
2022-11-02 12:00:00,12.94,12.94,12.92,12.93,148142.0,9.0003,9.0003,8.9864,8.9933,148142.0
2022-11-02 12:05:00,12.94,12.95,12.91,12.92,178790.0,9.0003,9.0072,8.9794,8.9864,178790.0
2022-11-02 12:10:00,12.92,12.92,12.9,12.92,234684.0,8.9864,8.9864,8.9725,8.9864,234684.0
2022-11-02 12:15:00,12.92,12.92,12.9,12.91,111272.0,8.9864,8.9864,8.9725,8.9794,111272.0
2022-11-02 12:20:00,12.9,12.91,12.88,12.88,85653.0,8.9725,8.9794,8.9585,8.9585,85653.0
2022-11-02 12:25:00,12.89,12.93,12.88,12.93,226943.0,8.9655,8.9933,8.9585,8.9933,226943.0
2022-11-02 12:30:00,12.93,12.93,12.92,12.92,78678.0,8.9933,8.9933,8.9864,8.9864,78678.0
2022-11-02 12:35:00,12.93,12.93,12.91,12.92,236875.0,8.9933,8.9933,8.9794,8.9864,236875.0
2022-11-02 12:40:00,12.92,12.92,12.89,12.91,188875.0,8.9864,8.9864,8.9655,8.9794,188875.0
2022-11-02 12:45:00,12.91,12.91,12.88,12.9,190366.0,8.9794,8.9794,8.9585,8.9725,190366.0
2022-11-02 12:50:00,12.9,12.91,12.89,12.91,55384.0,8.9725,8.9794,8.9655,8.9794,55384.0
2022-11-02 12:55:00,12.91,12.91,12.89,12.91,118000.0,8.9794,8.9794,8.9655,8.9794,118000.0
2022-11-02 13:00:00,12.9,12.92,12.89,12.91,159228.0,8.9725,8.9864,8.9655,8.9794,159228.0
2022-11-02 13:05:00,12.91,12.91,12.87,12.88,179757.0,8.9794,8.9794,8.9516,8.9585,179757.0
2022-11-02 13:10:00,12.89,12.91,12.88,12.88,119608.0,8.9655,8.9794,8.9585,8.9585,119608.0
2022-11-02 13:15:00,12.88,12.89,12.87,12.88,79003.0,8.9585,8.9655,8.9516,8.9585,79003.0
2022-11-02 13:20:00,12.88,12.89,12.88,12.88,33112.0,8.9585,8.9655,8.9585,8.9585,33112.0
2022-11-02 13:25:00,12.89,12.89,12.86,12.88,280199.0,8.9655,8.9655,8.9446,8.9585,280199.0
2022-11-02 13:30:00,12.88,12.91,12.86,12.91,151871.0,8.9585,8.9794,8.9446,8.9794,151871.0
2022-11-02 13:35:00,12.9,12.91,12.89,12.9,103772.0,8.9725,8.9794,8.9655,8.9725,103772.0
2022-11-02 13:40:00,12.91,12.91,12.88,12.9,126624.0,8.9794,8.9794,8.9585,8.9725,126624.0
2022-11-02 13:45:00,12.9,12.92,12.89,12.91,266891.0,8.9725,8.9864,8.9655,8.9794,266891.0
2022-11-02 13:50:00,12.9,12.92,12.9,12.91,142369.0,8.9725,8.9864,8.9725,8.9794,142369.0
2022-11-02 13:55:00,12.91,12.92,12.9,12.92,65968.0,8.9794,8.9864,8.9725,8.9864,65968.0
2022-11-02 14:00:00,12.92,13.03,12.91,12.99,745777.0,8.9864,9.0629,8.9794,9.0351,745777.0
2022-11-02 14:05:00,12.98,13.01,12.97,12.98,408949.0,9.0281,9.049,9.0211,9.0281,408949.0
2022-11-02 14:10:00,12.98,13.01,12.96,12.98,469994.0,9.0281,9.049,9.0142,9.0281,469994.0
2022-11-02 14:15:00,12.98,12.98,12.94,12.95,192430.0,9.0281,9.0281,9.0003,9.0072,192430.0
2022-11-02 14:20:00,12.95,13.0,12.94,12.97,277990.0,9.0072,9.042,9.0003,9.0211,277990.0
2022-11-02 14:25:00,12.97,13.01,12.97,13.0,121144.0,9.0211,9.049,9.0211,9.042,121144.0
2022-11-02 14:30:00,13.0,13.02,12.98,13.01,226141.0,9.042,9.0559,9.0281,9.049,226141.0
2022-11-02 14:35:00,13.01,13.05,12.92,12.95,718442.0,9.049,9.0768,8.9864,9.0072,718442.0
2022-11-02 14:40:00,12.95,13.02,12.93,13.0,897735.0,9.0072,9.0559,8.9933,9.042,897735.0
2022-11-02 14:45:00,12.99,13.0,12.9,12.92,539761.0,9.0351,9.042,8.9725,8.9864,539761.0
2022-11-02 14:50:00,12.92,12.92,12.84,12.86,401218.0,8.9864,8.9864,8.9307,8.9446,401218.0
2022-11-02 14:55:00,12.86,12.93,12.86,12.92,298861.0,8.9446,8.9933,8.9446,8.9864,298861.0
2022-11-02 15:00:00,12.91,12.93,12.9,12.92,256844.0,8.9794,8.9933,8.9725,8.9864,256844.0
2022-11-02 15:05:00,12.91,12.96,12.91,12.95,144180.0,8.9794,9.0142,8.9794,9.0072,144180.0
2022-11-02 15:10:00,12.95,12.96,12.9,12.91,184428.0,9.0072,9.0142,8.9725,8.9794,184428.0
2022-11-02 15:15:00,12.9,12.91,12.85,12.86,176499.0,8.9725,8.9794,8.9377,8.9446,176499.0
2022-11-02 15:20:00,12.86,12.86,12.82,12.83,188158.0,8.9446,8.9446,8.9168,8.9238,188158.0
2022-11-02 15:25:00,12.83,12.83,12.77,12.79,885120.0,8.9238,8.9238,8.882,8.8959,885120.0
2022-11-02 15:30:00,12.79,12.82,12.78,12.79,381524.0,8.8959,8.9168,8.889,8.8959,381524.0
2022-11-02 15:35:00,12.79,12.82,12.78,12.81,348121.0,8.8959,8.9168,8.889,8.9099,348121.0
2022-11-02 15:40:00,12.8,12.81,12.77,12.81,432783.0,8.9029,8.9099,8.882,8.9099,432783.0
2022-11-02 15:45:00,12.81,12.81,12.78,12.79,402810.0,8.9099,8.9099,8.889,8.8959,402810.0
2022-11-02 15:50:00,12.79,12.8,12.77,12.77,723155.0,8.8959,8.9029,8.882,8.882,723155.0
2022-11-02 15:55:00,12.78,12.78,12.74,12.76,1711904.0,8.889,8.889,8.8612,8.8751,1711904.0
2022-11-03 09:30:00,12.73,12.88,12.73,12.86,1003205.0,8.8542,8.9585,8.8542,8.9446,1003205.0
2022-11-03 09:35:00,12.87,12.88,12.78,12.85,438956.0,8.9516,8.9585,8.889,8.9377,438956.0
2022-11-03 09:40:00,12.85,12.92,12.83,12.88,856304.0,8.9377,8.9864,8.9238,8.9585,856304.0
2022-11-03 09:45:00,12.88,12.89,12.82,12.83,352041.0,8.9585,8.9655,8.9168,8.9238,352041.0
2022-11-03 09:50:00,12.83,12.84,12.79,12.82,255384.0,8.9238,8.9307,8.8959,8.9168,255384.0
2022-11-03 09:55:00,12.82,12.85,12.76,12.78,380202.0,8.9168,8.9377,8.8751,8.889,380202.0
2022-11-03 10:00:00,12.78,12.79,12.73,12.76,503770.0,8.889,8.8959,8.8542,8.8751,503770.0
2022-11-03 10:05:00,12.76,12.81,12.73,12.74,407194.0,8.8751,8.9099,8.8542,8.8612,407194.0
2022-11-03 10:10:00,12.73,12.79,12.71,12.79,329159.0,8.8542,8.8959,8.8403,8.8959,329159.0
2022-11-03 10:15:00,12.78,12.8,12.73,12.79,174963.0,8.889,8.9029,8.8542,8.8959,174963.0
2022-11-03 10:20:00,12.8,12.83,12.77,12.79,433993.0,8.9029,8.9238,8.882,8.8959,433993.0
2022-11-03 10:25:00,12.79,12.87,12.78,12.85,580960.0,8.8959,8.9516,8.889,8.9377,580960.0
2022-11-03 10:30:00,12.86,12.9,12.83,12.84,276967.0,8.9446,8.9725,8.9238,8.9307,276967.0
2022-11-03 10:35:00,12.84,12.91,12.83,12.86,579249.0,8.9307,8.9794,8.9238,8.9446,579249.0
2022-11-03 10:40:00,12.86,12.89,12.83,12.87,439613.0,8.9446,8.9655,8.9238,8.9516,439613.0
2022-11-03 10:45:00,12.87,12.89,12.84,12.88,279488.0,8.9516,8.9655,8.9307,8.9585,279488.0
2022-11-03 10:50:00,12.88,12.91,12.86,12.86,413817.0,8.9585,8.9794,8.9446,8.9446,413817.0
2022-11-03 10:55:00,12.87,12.91,12.86,12.91,356240.0,8.9516,8.9794,8.9446,8.9794,356240.0
2022-11-03 11:00:00,12.91,12.91,12.86,12.9,320895.0,8.9794,8.9794,8.9446,8.9725,320895.0
2022-11-03 11:05:00,12.9,12.93,12.87,12.93,735347.0,8.9725,8.9933,8.9516,8.9933,735347.0
2022-11-03 11:10:00,12.93,12.95,12.91,12.92,767052.0,8.9933,9.0072,8.9794,8.9864,767052.0
2022-11-03 11:15:00,12.92,12.92,12.87,12.88,463916.0,8.9864,8.9864,8.9516,8.9585,463916.0
2022-11-03 11:20:00,12.88,12.94,12.88,12.93,370423.0,8.9585,9.0003,8.9585,8.9933,370423.0
2022-11-03 11:25:00,12.92,12.97,12.91,12.94,333189.0,8.9864,9.0211,8.9794,9.0003,333189.0
2022-11-03 11:30:00,12.95,12.96,12.92,12.95,264510.0,9.0072,9.0142,8.9864,9.0072,264510.0
2022-11-03 11:35:00,12.95,13.01,12.95,13.0,698219.0,9.0072,9.049,9.0072,9.042,698219.0
2022-11-03 11:40:00,12.99,13.02,12.99,13.02,722335.0,9.0351,9.0559,9.0351,9.0559,722335.0
2022-11-03 11:45:00,13.02,13.06,13.01,13.04,736880.0,9.0559,9.0837,9.049,9.0698,736880.0
2022-11-03 11:50:00,13.04,13.05,13.02,13.03,227198.0,9.0698,9.0768,9.0559,9.0629,227198.0
2022-11-03 11:55:00,13.03,13.1,13.02,13.09,1392087.0,9.0629,9.1116,9.0559,9.1046,1392087.0
2022-11-03 12:00:00,13.09,13.14,13.09,13.13,773828.0,9.1046,9.1394,9.1046,9.1324,773828.0
2022-11-03 12:05:00,13.13,13.15,13.09,13.09,1323365.0,9.1324,9.1463,9.1046,9.1046,1323365.0
2022-11-03 12:10:00,13.09,13.13,13.08,13.12,372763.0,9.1046,9.1324,9.0977,9.1255,372763.0
2022-11-03 12:15:00,13.12,13.14,13.11,13.12,1029322.0,9.1255,9.1394,9.1185,9.1255,1029322.0
2022-11-03 12:20:00,13.13,13.14,13.12,13.13,819922.0,9.1324,9.1394,9.1255,9.1324,819922.0
2022-11-03 12:25:00,13.13,13.17,13.12,13.17,805151.0,9.1324,9.1602,9.1255,9.1602,805151.0
2022-11-03 12:30:00,13.17,13.18,13.12,13.14,708781.0,9.1602,9.1672,9.1255,9.1394,708781.0
2022-11-03 12:35:00,13.14,13.15,13.09,13.1,388435.0,9.1394,9.1463,9.1046,9.1116,388435.0
2022-11-03 12:40:00,13.1,13.1,13.04,13.06,531589.0,9.1116,9.1116,9.0698,9.0837,531589.0
2022-11-03 12:45:00,13.06,13.08,13.05,13.06,226162.0,9.0837,9.0977,9.0768,9.0837,226162.0
2022-11-03 12:50:00,13.07,13.11,13.06,13.09,468759.0,9.0907,9.1185,9.0837,9.1046,468759.0
2022-11-03 12:55:00,13.09,13.16,13.08,13.16,643588.0,9.1046,9.1533,9.0977,9.1533,643588.0
2022-11-03 13:00:00,13.16,13.18,13.13,13.15,500174.0,9.1533,9.1672,9.1324,9.1463,500174.0
2022-11-03 13:05:00,13.14,13.2,13.11,13.18,388562.0,9.1394,9.1811,9.1185,9.1672,388562.0
2022-11-03 13:10:00,13.18,13.24,13.17,13.21,489366.0,9.1672,9.2089,9.1602,9.1881,489366.0
2022-11-03 13:15:00,13.21,13.22,13.17,13.18,234896.0,9.1881,9.195,9.1602,9.1672,234896.0
2022-11-03 13:20:00,13.18,13.2,13.16,13.2,227766.0,9.1672,9.1811,9.1533,9.1811,227766.0
2022-11-03 13:25:00,13.19,13.2,13.17,13.18,287468.0,9.1742,9.1811,9.1602,9.1672,287468.0
2022-11-03 13:30:00,13.19,13.21,13.16,13.2,332928.0,9.1742,9.1881,9.1533,9.1811,332928.0
2022-11-03 13:35:00,13.21,13.26,13.2,13.23,881066.0,9.1881,9.2228,9.1811,9.202,881066.0
2022-11-03 13:40:00,13.23,13.23,13.15,13.17,523033.0,9.202,9.202,9.1463,9.1602,523033.0
2022-11-03 13:45:00,13.16,13.18,13.13,13.14,252007.0,9.1533,9.1672,9.1324,9.1394,252007.0
2022-11-03 13:50:00,13.13,13.16,13.09,13.15,364681.0,9.1324,9.1533,9.1046,9.1463,364681.0
2022-11-03 13:55:00,13.15,13.23,13.14,13.18,452543.0,9.1463,9.202,9.1394,9.1672,452543.0
2022-11-03 14:00:00,13.18,13.21,13.11,13.13,264823.0,9.1672,9.1881,9.1185,9.1324,264823.0
2022-11-03 14:05:00,13.13,13.16,13.12,13.16,155719.0,9.1324,9.1533,9.1255,9.1533,155719.0
2022-11-03 14:10:00,13.16,13.16,13.16,13.16,0.0,9.1533,9.1533,9.1533,9.1533,0.0
2022-11-03 14:15:00,13.16,13.16,13.16,13.16,0.0,9.1533,9.1533,9.1533,9.1533,0.0
2022-11-03 14:20:00,13.16,13.16,13.16,13.16,0.0,9.1533,9.1533,9.1533,9.1533,0.0
2022-11-03 14:25:00,13.16,13.16,13.16,13.16,0.0,9.1533,9.1533,9.1533,9.1533,0.0
2022-11-03 14:30:00,13.16,13.16,13.16,13.16,0.0,9.1533,9.1533,9.1533,9.1533,0.0
2022-11-03 14:35:00,13.16,13.16,13.16,13.16,0.0,9.1533,9.1533,9.1533,9.1533,0.0
2022-11-03 14:40:00,13.28,13.29,13.16,13.2,2392508.0,9.2368,9.2437,9.1533,9.1811,2392508.0
2022-11-03 14:45:00,13.19,13.21,13.11,13.13,1208003.0,9.1742,9.1881,9.1185,9.1324,1208003.0
2022-11-03 14:50:00,13.13,13.13,13.11,13.12,833582.0,9.1324,9.1324,9.1185,9.1255,833582.0
2022-11-03 14:55:00,13.12,13.13,13.09,13.1,1134206.0,9.1255,9.1324,9.1046,9.1116,1134206.0
2022-11-03 15:00:00,13.09,13.14,13.07,13.13,435690.0,9.1046,9.1394,9.0907,9.1324,435690.0
2022-11-03 15:05:00,13.14,13.17,13.12,13.16,465182.0,9.1394,9.1602,9.1255,9.1533,465182.0
2022-11-03 15:10:00,13.16,13.17,13.13,13.13,458349.0,9.1533,9.1602,9.1324,9.1324,458349.0
2022-11-03 15:15:00,13.14,13.18,13.13,13.17,367654.0,9.1394,9.1672,9.1324,9.1602,367654.0
2022-11-03 15:20:00,13.17,13.18,13.11,13.12,476648.0,9.1602,9.1672,9.1185,9.1255,476648.0
2022-11-03 15:25:00,13.12,13.15,13.11,13.12,530602.0,9.1255,9.1463,9.1185,9.1255,530602.0
2022-11-03 15:30:00,13.12,13.13,13.07,13.08,814152.0,9.1255,9.1324,9.0907,9.0977,814152.0
2022-11-03 15:35:00,13.07,13.12,13.07,13.11,676230.0,9.0907,9.1255,9.0907,9.1185,676230.0
2022-11-03 15:40:00,13.11,13.13,13.1,13.11,551834.0,9.1185,9.1324,9.1116,9.1185,551834.0
2022-11-03 15:45:00,13.11,13.11,13.05,13.09,1191202.0,9.1185,9.1185,9.0768,9.1046,1191202.0
2022-11-03 15:50:00,13.09,13.09,13.02,13.04,1425990.0,9.1046,9.1046,9.0559,9.0698,1425990.0
2022-11-03 15:55:00,13.04,13.06,13.03,13.06,1966722.0,9.0698,9.0837,9.0629,9.0837,1966722.0
2022-11-04 09:30:00,13.51,13.56,13.39,13.43,3034888.0,9.3967,9.4315,9.3133,9.3411,3034888.0
2022-11-04 09:35:00,13.43,13.43,13.23,13.24,843566.0,9.3411,9.3411,9.202,9.2089,843566.0
2022-11-04 09:40:00,13.24,13.24,13.05,13.1,1581378.0,9.2089,9.2089,9.0768,9.1116,1581378.0
2022-11-04 09:45:00,13.1,13.12,13.0,13.05,2223856.0,9.1116,9.1255,9.042,9.0768,2223856.0
2022-11-04 09:50:00,13.05,13.12,12.99,13.11,1054346.0,9.0768,9.1255,9.0351,9.1185,1054346.0
2022-11-04 09:55:00,13.1,13.16,13.08,13.1,553355.0,9.1116,9.1533,9.0977,9.1116,553355.0
2022-11-04 10:00:00,13.11,13.18,13.08,13.11,744221.0,9.1185,9.1672,9.0977,9.1185,744221.0
2022-11-04 10:05:00,13.11,13.13,13.06,13.1,350065.0,9.1185,9.1324,9.0837,9.1116,350065.0
2022-11-04 10:10:00,13.1,13.11,13.05,13.06,332521.0,9.1116,9.1185,9.0768,9.0837,332521.0
2022-11-04 10:15:00,13.06,13.07,12.98,12.98,935146.0,9.0837,9.0907,9.0281,9.0281,935146.0
2022-11-04 10:20:00,12.98,12.99,12.78,12.84,1170836.0,9.0281,9.0351,8.889,8.9307,1170836.0
2022-11-04 10:25:00,12.85,12.93,12.84,12.92,1670475.0,8.9377,8.9933,8.9307,8.9864,1670475.0
2022-11-04 10:30:00,12.92,12.97,12.9,12.93,1166280.0,8.9864,9.0211,8.9725,8.9933,1166280.0
2022-11-04 10:35:00,12.93,13.04,12.9,13.0,1088251.0,8.9933,9.0698,8.9725,9.042,1088251.0
2022-11-04 10:40:00,13.0,13.03,12.92,12.97,395080.0,9.042,9.0629,8.9864,9.0211,395080.0
2022-11-04 10:45:00,12.98,13.04,12.97,12.99,485761.0,9.0281,9.0698,9.0211,9.0351,485761.0
2022-11-04 10:50:00,12.99,13.05,12.95,13.03,362529.0,9.0351,9.0768,9.0072,9.0629,362529.0
2022-11-04 10:55:00,13.04,13.11,13.03,13.07,1036457.0,9.0698,9.1185,9.0629,9.0907,1036457.0
2022-11-04 11:00:00,13.07,13.16,13.06,13.13,864221.0,9.0907,9.1533,9.0837,9.1324,864221.0
2022-11-04 11:05:00,13.14,13.23,13.13,13.21,762306.0,9.1394,9.202,9.1324,9.1881,762306.0
2022-11-04 11:10:00,13.21,13.3,13.18,13.19,890466.0,9.1881,9.2507,9.1672,9.1742,890466.0
2022-11-04 11:15:00,13.19,13.2,13.11,13.15,488846.0,9.1742,9.1811,9.1185,9.1463,488846.0
2022-11-04 11:20:00,13.15,13.23,13.14,13.21,704948.0,9.1463,9.202,9.1394,9.1881,704948.0
2022-11-04 11:25:00,13.21,13.22,13.17,13.2,355504.0,9.1881,9.195,9.1602,9.1811,355504.0
2022-11-04 11:30:00,13.2,13.2,13.14,13.14,306819.0,9.1811,9.1811,9.1394,9.1394,306819.0
2022-11-04 11:35:00,13.15,13.18,13.09,13.1,480436.0,9.1463,9.1672,9.1046,9.1116,480436.0
2022-11-04 11:40:00,13.1,13.11,13.04,13.06,444588.0,9.1116,9.1185,9.0698,9.0837,444588.0
2022-11-04 11:45:00,13.06,13.07,12.98,12.98,348190.0,9.0837,9.0907,9.0281,9.0281,348190.0
2022-11-04 11:50:00,12.98,13.02,12.93,13.01,842567.0,9.0281,9.0559,8.9933,9.049,842567.0
2022-11-04 11:55:00,13.01,13.04,12.96,12.96,588679.0,9.049,9.0698,9.0142,9.0142,588679.0
2022-11-04 12:00:00,12.96,13.0,12.92,12.93,327417.0,9.0142,9.042,8.9864,8.9933,327417.0
2022-11-04 12:05:00,12.93,12.99,12.92,12.99,315422.0,8.9933,9.0351,8.9864,9.0351,315422.0
2022-11-04 12:10:00,12.98,12.99,12.93,12.97,448377.0,9.0281,9.0351,8.9933,9.0211,448377.0
2022-11-04 12:15:00,12.97,13.0,12.96,12.99,218519.0,9.0211,9.042,9.0142,9.0351,218519.0
2022-11-04 12:20:00,12.99,13.01,12.91,12.92,543008.0,9.0351,9.049,8.9794,8.9864,543008.0
2022-11-04 12:25:00,12.92,12.93,12.9,12.93,655512.0,8.9864,8.9933,8.9725,8.9933,655512.0
2022-11-04 12:30:00,12.93,12.98,12.91,12.96,294797.0,8.9933,9.0281,8.9794,9.0142,294797.0
2022-11-04 12:35:00,12.96,12.98,12.92,12.93,322898.0,9.0142,9.0281,8.9864,8.9933,322898.0
2022-11-04 12:40:00,12.93,12.97,12.9,12.93,413539.0,8.9933,9.0211,8.9725,8.9933,413539.0
2022-11-04 12:45:00,12.93,12.94,12.87,12.88,1241093.0,8.9933,9.0003,8.9516,8.9585,1241093.0
2022-11-04 12:50:00,12.88,12.92,12.82,12.83,1093927.0,8.9585,8.9864,8.9168,8.9238,1093927.0
2022-11-04 12:55:00,12.83,12.9,12.81,12.87,929569.0,8.9238,8.9725,8.9099,8.9516,929569.0
2022-11-04 13:00:00,12.86,12.87,12.82,12.85,567458.0,8.9446,8.9516,8.9168,8.9377,567458.0
2022-11-04 13:05:00,12.85,12.85,12.81,12.83,723488.0,8.9377,8.9377,8.9099,8.9238,723488.0
2022-11-04 13:10:00,12.83,12.88,12.78,12.79,1129943.0,8.9238,8.9585,8.889,8.8959,1129943.0
2022-11-04 13:15:00,12.79,12.82,12.72,12.82,1807068.0,8.8959,8.9168,8.8473,8.9168,1807068.0
2022-11-04 13:20:00,12.81,12.83,12.78,12.82,517814.0,8.9099,8.9238,8.889,8.9168,517814.0
2022-11-04 13:25:00,12.81,12.85,12.77,12.77,503851.0,8.9099,8.9377,8.882,8.882,503851.0
2022-11-04 13:30:00,12.77,12.78,12.72,12.77,746090.0,8.882,8.889,8.8473,8.882,746090.0
2022-11-04 13:35:00,12.76,12.81,12.74,12.78,549007.0,8.8751,8.9099,8.8612,8.889,549007.0
2022-11-04 13:40:00,12.78,12.8,12.76,12.77,330692.0,8.889,8.9029,8.8751,8.882,330692.0
2022-11-04 13:45:00,12.77,12.81,12.74,12.8,388321.0,8.882,8.9099,8.8612,8.9029,388321.0
2022-11-04 13:50:00,12.79,12.86,12.77,12.83,434818.0,8.8959,8.9446,8.882,8.9238,434818.0
2022-11-04 13:55:00,12.83,12.83,12.78,12.82,363620.0,8.9238,8.9238,8.889,8.9168,363620.0
2022-11-04 14:00:00,12.82,12.83,12.75,12.78,697857.0,8.9168,8.9238,8.8681,8.889,697857.0
2022-11-04 14:05:00,12.78,12.78,12.68,12.68,505578.0,8.889,8.889,8.8194,8.8194,505578.0
2022-11-04 14:10:00,12.68,12.71,12.6,12.67,694675.0,8.8194,8.8403,8.7638,8.8125,694675.0
2022-11-04 14:15:00,12.67,12.69,12.62,12.64,441902.0,8.8125,8.8264,8.7777,8.7916,441902.0
2022-11-04 14:20:00,12.64,12.66,12.6,12.62,699522.0,8.7916,8.8055,8.7638,8.7777,699522.0
2022-11-04 14:25:00,12.61,12.62,12.55,12.55,673058.0,8.7707,8.7777,8.729,8.729,673058.0
2022-11-04 14:30:00,12.56,12.65,12.53,12.65,740862.0,8.736,8.7986,8.7151,8.7986,740862.0
2022-11-04 14:35:00,12.65,12.65,12.62,12.64,408435.0,8.7986,8.7986,8.7777,8.7916,408435.0
2022-11-04 14:40:00,12.63,12.7,12.6,12.7,929667.0,8.7847,8.8333,8.7638,8.8333,929667.0
2022-11-04 14:45:00,12.7,12.71,12.64,12.66,823892.0,8.8333,8.8403,8.7916,8.8055,823892.0
2022-11-04 14:50:00,12.66,12.69,12.63,12.63,627907.0,8.8055,8.8264,8.7847,8.7847,627907.0
2022-11-04 14:55:00,12.63,12.69,12.63,12.67,662830.0,8.7847,8.8264,8.7847,8.8125,662830.0
2022-11-04 15:00:00,12.67,12.67,12.61,12.63,366725.0,8.8125,8.8125,8.7707,8.7847,366725.0
2022-11-04 15:05:00,12.63,12.65,12.58,12.58,383254.0,8.7847,8.7986,8.7499,8.7499,383254.0
2022-11-04 15:10:00,12.59,12.59,12.53,12.55,774130.0,8.7568,8.7568,8.7151,8.729,774130.0
2022-11-04 15:15:00,12.54,12.55,12.5,12.52,794024.0,8.7221,8.729,8.6942,8.7081,794024.0
2022-11-04 15:20:00,12.52,12.52,12.48,12.51,1819008.0,8.7081,8.7081,8.6803,8.7012,1819008.0
2022-11-04 15:25:00,12.51,12.59,12.5,12.59,1045012.0,8.7012,8.7568,8.6942,8.7568,1045012.0
2022-11-04 15:30:00,12.59,12.67,12.55,12.65,1015633.0,8.7568,8.8125,8.729,8.7986,1015633.0
2022-11-04 15:35:00,12.64,12.65,12.58,12.61,1177401.0,8.7916,8.7986,8.7499,8.7707,1177401.0
2022-11-04 15:40:00,12.61,12.61,12.55,12.57,1096297.0,8.7707,8.7707,8.729,8.7429,1096297.0
2022-11-04 15:45:00,12.57,12.59,12.55,12.55,1185825.0,8.7429,8.7568,8.729,8.729,1185825.0
2022-11-04 15:50:00,12.55,12.62,12.53,12.56,2464178.0,8.729,8.7777,8.7151,8.736,2464178.0
2022-11-04 15:55:00,12.56,12.7,12.54,12.63,3963438.0,8.736,8.8333,8.7221,8.7847,3963438.0
2022-11-07 09:30:00,12.45,12.62,12.36,12.55,3694763.0,8.6595,8.7777,8.5969,8.729,3694763.0
2022-11-07 09:35:00,12.54,12.57,12.4,12.43,1160608.0,8.7221,8.7429,8.6247,8.6456,1160608.0
2022-11-07 09:40:00,12.43,12.49,12.33,12.35,1353991.0,8.6456,8.6873,8.576,8.5899,1353991.0
2022-11-07 09:45:00,12.35,12.36,12.27,12.31,1046783.0,8.5899,8.5969,8.5343,8.5621,1046783.0
2022-11-07 09:50:00,12.3,12.35,12.22,12.23,1369556.0,8.5551,8.5899,8.4995,8.5064,1369556.0
2022-11-07 09:55:00,12.23,12.28,12.17,12.21,1501134.0,8.5064,8.5412,8.4647,8.4925,1501134.0
2022-11-07 10:00:00,12.22,12.31,12.2,12.31,782046.0,8.4995,8.5621,8.4856,8.5621,782046.0
2022-11-07 10:05:00,12.31,12.39,12.29,12.39,827185.0,8.5621,8.6177,8.5482,8.6177,827185.0
2022-11-07 10:10:00,12.39,12.45,12.37,12.41,748833.0,8.6177,8.6595,8.6038,8.6316,748833.0
2022-11-07 10:15:00,12.41,12.44,12.38,12.42,754254.0,8.6316,8.6525,8.6108,8.6386,754254.0
2022-11-07 10:20:00,12.43,12.43,12.31,12.34,716020.0,8.6456,8.6456,8.5621,8.583,716020.0
2022-11-07 10:25:00,12.34,12.38,12.28,12.29,1209717.0,8.583,8.6108,8.5412,8.5482,1209717.0
2022-11-07 10:30:00,12.29,12.36,12.28,12.31,1031990.0,8.5482,8.5969,8.5412,8.5621,1031990.0
2022-11-07 10:35:00,12.32,12.34,12.25,12.26,844493.0,8.569,8.583,8.5204,8.5273,844493.0
2022-11-07 10:40:00,12.26,12.36,12.26,12.36,699718.0,8.5273,8.5969,8.5273,8.5969,699718.0
2022-11-07 10:45:00,12.36,12.36,12.28,12.34,1079835.0,8.5969,8.5969,8.5412,8.583,1079835.0
2022-11-07 10:50:00,12.34,12.35,12.29,12.31,952750.0,8.583,8.5899,8.5482,8.5621,952750.0
2022-11-07 10:55:00,12.3,12.34,12.26,12.29,522525.0,8.5551,8.583,8.5273,8.5482,522525.0
2022-11-07 11:00:00,12.29,12.33,12.27,12.31,451380.0,8.5482,8.576,8.5343,8.5621,451380.0
2022-11-07 11:05:00,12.31,12.32,12.25,12.29,391311.0,8.5621,8.569,8.5204,8.5482,391311.0
2022-11-07 11:10:00,12.29,12.29,12.26,12.29,269543.0,8.5482,8.5482,8.5273,8.5482,269543.0
2022-11-07 11:15:00,12.29,12.36,12.28,12.35,514551.0,8.5482,8.5969,8.5412,8.5899,514551.0
2022-11-07 11:20:00,12.35,12.36,12.3,12.32,262891.0,8.5899,8.5969,8.5551,8.569,262891.0
2022-11-07 11:25:00,12.33,12.35,12.29,12.29,470167.0,8.576,8.5899,8.5482,8.5482,470167.0
2022-11-07 11:30:00,12.3,12.34,12.29,12.32,297259.0,8.5551,8.583,8.5482,8.569,297259.0
2022-11-07 11:35:00,12.32,12.33,12.28,12.3,254781.0,8.569,8.576,8.5412,8.5551,254781.0
2022-11-07 11:40:00,12.29,12.32,12.27,12.32,330278.0,8.5482,8.569,8.5343,8.569,330278.0
2022-11-07 11:45:00,12.32,12.34,12.26,12.27,210245.0,8.569,8.583,8.5273,8.5343,210245.0
2022-11-07 11:50:00,12.27,12.29,12.26,12.27,270096.0,8.5343,8.5482,8.5273,8.5343,270096.0
2022-11-07 11:55:00,12.28,12.31,12.26,12.27,188421.0,8.5412,8.5621,8.5273,8.5343,188421.0
2022-11-07 12:00:00,12.27,12.29,12.24,12.26,237661.0,8.5343,8.5482,8.5134,8.5273,237661.0
2022-11-07 12:05:00,12.26,12.28,12.23,12.28,271730.0,8.5273,8.5412,8.5064,8.5412,271730.0
2022-11-07 12:10:00,12.27,12.3,12.26,12.27,178257.0,8.5343,8.5551,8.5273,8.5343,178257.0
2022-11-07 12:15:00,12.28,12.28,12.24,12.26,285994.0,8.5412,8.5412,8.5134,8.5273,285994.0
2022-11-07 12:20:00,12.25,12.27,12.21,12.22,364029.0,8.5204,8.5343,8.4925,8.4995,364029.0
2022-11-07 12:25:00,12.23,12.26,12.22,12.25,331712.0,8.5064,8.5273,8.4995,8.5204,331712.0
2022-11-07 12:30:00,12.25,12.25,12.21,12.23,328687.0,8.5204,8.5204,8.4925,8.5064,328687.0
2022-11-07 12:35:00,12.23,12.23,12.16,12.18,444696.0,8.5064,8.5064,8.4578,8.4717,444696.0
2022-11-07 12:40:00,12.18,12.19,12.15,12.17,386761.0,8.4717,8.4786,8.4508,8.4647,386761.0
2022-11-07 12:45:00,12.17,12.17,12.14,12.15,199397.0,8.4647,8.4647,8.4438,8.4508,199397.0
2022-11-07 12:50:00,12.14,12.15,12.13,12.13,525265.0,8.4438,8.4508,8.4369,8.4369,525265.0
2022-11-07 12:55:00,12.14,12.15,12.13,12.14,219956.0,8.4438,8.4508,8.4369,8.4438,219956.0
2022-11-07 13:00:00,12.13,12.14,12.1,12.11,348430.0,8.4369,8.4438,8.416,8.423,348430.0
2022-11-07 13:05:00,12.11,12.13,12.08,12.08,425061.0,8.423,8.4369,8.4021,8.4021,425061.0
2022-11-07 13:10:00,12.08,12.09,12.05,12.07,604190.0,8.4021,8.4091,8.3812,8.3952,604190.0
2022-11-07 13:15:00,12.07,12.1,12.06,12.07,894281.0,8.3952,8.416,8.3882,8.3952,894281.0
2022-11-07 13:20:00,12.08,12.11,12.05,12.11,507080.0,8.4021,8.423,8.3812,8.423,507080.0
2022-11-07 13:25:00,12.11,12.14,12.06,12.13,546789.0,8.423,8.4438,8.3882,8.4369,546789.0
2022-11-07 13:30:00,12.12,12.13,12.05,12.05,810987.0,8.4299,8.4369,8.3812,8.3812,810987.0
2022-11-07 13:35:00,12.05,12.07,12.05,12.07,184872.0,8.3812,8.3952,8.3812,8.3952,184872.0
2022-11-07 13:40:00,12.07,12.07,12.02,12.04,513526.0,8.3952,8.3952,8.3604,8.3743,513526.0
2022-11-07 13:45:00,12.04,12.05,12.0,12.02,429240.0,8.3743,8.3812,8.3465,8.3604,429240.0
2022-11-07 13:50:00,12.02,12.02,12.0,12.01,461690.0,8.3604,8.3604,8.3465,8.3534,461690.0
2022-11-07 13:55:00,12.01,12.01,11.98,11.99,669270.0,8.3534,8.3534,8.3326,8.3395,669270.0
2022-11-07 14:00:00,12.0,12.04,11.99,12.01,574228.0,8.3465,8.3743,8.3395,8.3534,574228.0
2022-11-07 14:05:00,12.01,12.02,11.95,11.96,762743.0,8.3534,8.3604,8.3117,8.3186,762743.0
2022-11-07 14:10:00,11.96,11.98,11.95,11.96,550227.0,8.3186,8.3326,8.3117,8.3186,550227.0
2022-11-07 14:15:00,11.96,11.97,11.9,11.93,873286.0,8.3186,8.3256,8.2769,8.2978,873286.0
2022-11-07 14:20:00,11.93,11.96,11.92,11.93,822812.0,8.2978,8.3186,8.2908,8.2978,822812.0
2022-11-07 14:25:00,11.93,11.96,11.9,11.92,657247.0,8.2978,8.3186,8.2769,8.2908,657247.0
2022-11-07 14:30:00,11.92,11.92,11.87,11.92,873047.0,8.2908,8.2908,8.256,8.2908,873047.0
2022-11-07 14:35:00,11.91,11.93,11.89,11.9,540260.0,8.2839,8.2978,8.27,8.2769,540260.0
2022-11-07 14:40:00,11.91,11.92,11.86,11.86,820978.0,8.2839,8.2908,8.2491,8.2491,820978.0
2022-11-07 14:45:00,11.87,11.9,11.86,11.88,903013.0,8.256,8.2769,8.2491,8.263,903013.0
2022-11-07 14:50:00,11.88,11.9,11.82,11.84,1255025.0,8.263,8.2769,8.2213,8.2352,1255025.0
2022-11-07 14:55:00,11.84,11.85,11.8,11.83,948089.0,8.2352,8.2421,8.2074,8.2282,948089.0
2022-11-07 15:00:00,11.82,11.89,11.82,11.86,871931.0,8.2213,8.27,8.2213,8.2491,871931.0
2022-11-07 15:05:00,11.86,11.86,11.82,11.85,787157.0,8.2491,8.2491,8.2213,8.2421,787157.0
2022-11-07 15:10:00,11.85,11.88,11.84,11.87,470772.0,8.2421,8.263,8.2352,8.256,470772.0
2022-11-07 15:15:00,11.87,11.9,11.86,11.9,502157.0,8.256,8.2769,8.2491,8.2769,502157.0
2022-11-07 15:20:00,11.9,11.9,11.85,11.87,656384.0,8.2769,8.2769,8.2421,8.256,656384.0
2022-11-07 15:25:00,11.87,11.91,11.86,11.91,686365.0,8.256,8.2839,8.2491,8.2839,686365.0
2022-11-07 15:30:00,11.91,11.95,11.9,11.93,1102097.0,8.2839,8.3117,8.2769,8.2978,1102097.0
2022-11-07 15:35:00,11.92,11.93,11.86,11.88,868023.0,8.2908,8.2978,8.2491,8.263,868023.0
2022-11-07 15:40:00,11.87,11.88,11.83,11.84,1450692.0,8.256,8.263,8.2282,8.2352,1450692.0
2022-11-07 15:45:00,11.84,11.85,11.83,11.84,1148674.0,8.2352,8.2421,8.2282,8.2352,1148674.0
2022-11-07 15:50:00,11.84,11.86,11.83,11.84,917752.0,8.2352,8.2491,8.2282,8.2352,917752.0
2022-11-07 15:55:00,11.83,11.86,11.8,11.84,3227960.0,8.2282,8.2491,8.2074,8.2352,3227960.0
2022-11-08 09:30:00,11.91,11.95,11.82,11.88,1802463.0,8.2839,8.3117,8.2213,8.263,1802463.0
2022-11-08 09:35:00,11.89,11.92,11.77,11.79,1020188.0,8.27,8.2908,8.1865,8.2004,1020188.0
2022-11-08 09:40:00,11.79,11.85,11.75,11.78,520347.0,8.2004,8.2421,8.1726,8.1935,520347.0
2022-11-08 09:45:00,11.77,11.78,11.72,11.74,594753.0,8.1865,8.1935,8.1517,8.1656,594753.0
2022-11-08 09:50:00,11.74,11.75,11.69,11.71,1636311.0,8.1656,8.1726,8.1309,8.1448,1636311.0
2022-11-08 09:55:00,11.71,11.72,11.62,11.63,992785.0,8.1448,8.1517,8.0822,8.0891,992785.0
2022-11-08 10:00:00,11.63,11.71,11.62,11.68,1037815.0,8.0891,8.1448,8.0822,8.1239,1037815.0
2022-11-08 10:05:00,11.68,11.79,11.66,11.79,603080.0,8.1239,8.2004,8.11,8.2004,603080.0
2022-11-08 10:10:00,11.79,11.8,11.72,11.75,405231.0,8.2004,8.2074,8.1517,8.1726,405231.0
2022-11-08 10:15:00,11.76,11.85,11.72,11.8,728961.0,8.1795,8.2421,8.1517,8.2074,728961.0
2022-11-08 10:20:00,11.8,11.83,11.73,11.75,518728.0,8.2074,8.2282,8.1587,8.1726,518728.0
2022-11-08 10:25:00,11.75,11.8,11.74,11.77,359210.0,8.1726,8.2074,8.1656,8.1865,359210.0
2022-11-08 10:30:00,11.78,11.84,11.76,11.8,357408.0,8.1935,8.2352,8.1795,8.2074,357408.0
2022-11-08 10:35:00,11.8,11.84,11.78,11.83,400232.0,8.2074,8.2352,8.1935,8.2282,400232.0
2022-11-08 10:40:00,11.83,11.83,11.78,11.82,280438.0,8.2282,8.2282,8.1935,8.2213,280438.0
2022-11-08 10:45:00,11.82,11.89,11.81,11.87,454018.0,8.2213,8.27,8.2143,8.256,454018.0
2022-11-08 10:50:00,11.88,11.88,11.83,11.84,315938.0,8.263,8.263,8.2282,8.2352,315938.0
2022-11-08 10:55:00,11.84,11.85,11.8,11.82,537379.0,8.2352,8.2421,8.2074,8.2213,537379.0
2022-11-08 11:00:00,11.82,11.88,11.8,11.87,655841.0,8.2213,8.263,8.2074,8.256,655841.0
2022-11-08 11:05:00,11.86,11.88,11.83,11.87,471774.0,8.2491,8.263,8.2282,8.256,471774.0
2022-11-08 11:10:00,11.87,11.87,11.81,11.84,219297.0,8.256,8.256,8.2143,8.2352,219297.0
2022-11-08 11:15:00,11.84,11.9,11.81,11.89,532446.0,8.2352,8.2769,8.2143,8.27,532446.0
2022-11-08 11:20:00,11.9,11.92,11.86,11.88,864410.0,8.2769,8.2908,8.2491,8.263,864410.0
2022-11-08 11:25:00,11.88,11.88,11.81,11.82,266063.0,8.263,8.263,8.2143,8.2213,266063.0
2022-11-08 11:30:00,11.82,11.84,11.8,11.82,370948.0,8.2213,8.2352,8.2074,8.2213,370948.0
2022-11-08 11:35:00,11.82,11.85,11.81,11.82,214644.0,8.2213,8.2421,8.2143,8.2213,214644.0
2022-11-08 11:40:00,11.82,11.89,11.81,11.88,426184.0,8.2213,8.27,8.2143,8.263,426184.0
2022-11-08 11:45:00,11.88,11.93,11.87,11.92,365041.0,8.263,8.2978,8.256,8.2908,365041.0
2022-11-08 11:50:00,11.92,11.93,11.88,11.91,460420.0,8.2908,8.2978,8.263,8.2839,460420.0
2022-11-08 11:55:00,11.91,11.91,11.88,11.88,142246.0,8.2839,8.2839,8.263,8.263,142246.0
2022-11-08 12:00:00,11.88,11.92,11.86,11.89,379429.0,8.263,8.2908,8.2491,8.27,379429.0
2022-11-08 12:05:00,11.88,11.89,11.82,11.84,294647.0,8.263,8.27,8.2213,8.2352,294647.0
2022-11-08 12:10:00,11.84,11.85,11.81,11.85,305050.0,8.2352,8.2421,8.2143,8.2421,305050.0
2022-11-08 12:15:00,11.85,11.88,11.84,11.87,309910.0,8.2421,8.263,8.2352,8.256,309910.0
2022-11-08 12:20:00,11.87,11.89,11.86,11.89,160037.0,8.256,8.27,8.2491,8.27,160037.0
2022-11-08 12:25:00,11.88,11.9,11.87,11.88,225250.0,8.263,8.2769,8.256,8.263,225250.0
2022-11-08 12:30:00,11.88,11.92,11.87,11.91,185178.0,8.263,8.2908,8.256,8.2839,185178.0
2022-11-08 12:35:00,11.91,11.94,11.89,11.93,200050.0,8.2839,8.3047,8.27,8.2978,200050.0
2022-11-08 12:40:00,11.93,11.93,11.89,11.9,158407.0,8.2978,8.2978,8.27,8.2769,158407.0
2022-11-08 12:45:00,11.9,11.93,11.89,11.93,282888.0,8.2769,8.2978,8.27,8.2978,282888.0
2022-11-08 12:50:00,11.93,11.94,11.89,11.9,433860.0,8.2978,8.3047,8.27,8.2769,433860.0
2022-11-08 12:55:00,11.9,11.93,11.88,11.93,201274.0,8.2769,8.2978,8.263,8.2978,201274.0
2022-11-08 13:00:00,11.93,11.97,11.91,11.96,245544.0,8.2978,8.3256,8.2839,8.3186,245544.0
2022-11-08 13:05:00,11.97,11.97,11.94,11.95,319508.0,8.3256,8.3256,8.3047,8.3117,319508.0
2022-11-08 13:10:00,11.95,11.95,11.92,11.94,208019.0,8.3117,8.3117,8.2908,8.3047,208019.0
2022-11-08 13:15:00,11.94,11.94,11.9,11.91,250879.0,8.3047,8.3047,8.2769,8.2839,250879.0
2022-11-08 13:20:00,11.91,11.92,11.84,11.85,472806.0,8.2839,8.2908,8.2352,8.2421,472806.0
2022-11-08 13:25:00,11.86,11.86,11.8,11.82,288390.0,8.2491,8.2491,8.2074,8.2213,288390.0
2022-11-08 13:30:00,11.81,11.85,11.8,11.83,293870.0,8.2143,8.2421,8.2074,8.2282,293870.0
2022-11-08 13:35:00,11.84,11.92,11.83,11.92,466983.0,8.2352,8.2908,8.2282,8.2908,466983.0
2022-11-08 13:40:00,11.92,11.93,11.89,11.92,377728.0,8.2908,8.2978,8.27,8.2908,377728.0
2022-11-08 13:45:00,11.92,11.97,11.91,11.94,654052.0,8.2908,8.3256,8.2839,8.3047,654052.0
2022-11-08 13:50:00,11.94,11.96,11.88,11.91,368317.0,8.3047,8.3186,8.263,8.2839,368317.0
2022-11-08 13:55:00,11.91,11.93,11.88,11.89,288386.0,8.2839,8.2978,8.263,8.27,288386.0
2022-11-08 14:00:00,11.89,11.92,11.88,11.9,370856.0,8.27,8.2908,8.263,8.2769,370856.0
2022-11-08 14:05:00,11.89,11.9,11.83,11.84,219307.0,8.27,8.2769,8.2282,8.2352,219307.0
2022-11-08 14:10:00,11.83,11.89,11.83,11.88,182205.0,8.2282,8.27,8.2282,8.263,182205.0
2022-11-08 14:15:00,11.87,11.9,11.86,11.89,216381.0,8.256,8.2769,8.2491,8.27,216381.0
2022-11-08 14:20:00,11.88,11.89,11.79,11.8,368703.0,8.263,8.27,8.2004,8.2074,368703.0
2022-11-08 14:25:00,11.8,11.82,11.76,11.76,276888.0,8.2074,8.2213,8.1795,8.1795,276888.0
2022-11-08 14:30:00,11.77,11.8,11.76,11.78,249558.0,8.1865,8.2074,8.1795,8.1935,249558.0
2022-11-08 14:35:00,11.78,11.83,11.77,11.81,97827.0,8.1935,8.2282,8.1865,8.2143,97827.0
2022-11-08 14:40:00,11.81,11.85,11.81,11.85,104214.0,8.2143,8.2421,8.2143,8.2421,104214.0
2022-11-08 14:45:00,11.85,11.87,11.82,11.86,231340.0,8.2421,8.256,8.2213,8.2491,231340.0
2022-11-08 14:50:00,11.87,11.89,11.85,11.88,479857.0,8.256,8.27,8.2421,8.263,479857.0
2022-11-08 14:55:00,11.88,11.9,11.85,11.87,177769.0,8.263,8.2769,8.2421,8.256,177769.0
2022-11-08 15:00:00,11.87,11.89,11.86,11.87,220386.0,8.256,8.27,8.2491,8.256,220386.0
2022-11-08 15:05:00,11.87,11.88,11.85,11.87,271507.0,8.256,8.263,8.2421,8.256,271507.0
2022-11-08 15:10:00,11.87,11.88,11.85,11.88,156723.0,8.256,8.263,8.2421,8.263,156723.0
2022-11-08 15:15:00,11.88,11.89,11.87,11.88,243338.0,8.263,8.27,8.256,8.263,243338.0
2022-11-08 15:20:00,11.88,11.92,11.88,11.91,275117.0,8.263,8.2908,8.263,8.2839,275117.0
2022-11-08 15:25:00,11.91,11.93,11.9,11.9,517509.0,8.2839,8.2978,8.2769,8.2769,517509.0
2022-11-08 15:30:00,11.92,11.93,11.9,11.9,422278.0,8.2908,8.2978,8.2769,8.2769,422278.0
2022-11-08 15:35:00,11.91,11.92,11.89,11.92,463698.0,8.2839,8.2908,8.27,8.2908,463698.0
2022-11-08 15:40:00,11.92,11.93,11.89,11.89,871890.0,8.2908,8.2978,8.27,8.27,871890.0
2022-11-08 15:45:00,11.9,11.93,11.89,11.9,775400.0,8.2769,8.2978,8.27,8.2769,775400.0
2022-11-08 15:50:00,11.91,11.92,11.89,11.91,695743.0,8.2839,8.2908,8.27,8.2839,695743.0
2022-11-08 15:55:00,11.9,11.91,11.88,11.9,1701647.0,8.2769,8.2839,8.263,8.2769,1701647.0
2022-11-09 09:30:00,11.88,11.92,11.79,11.82,614302.0,8.263,8.2908,8.2004,8.2213,614302.0
2022-11-09 09:35:00,11.82,11.85,11.76,11.85,353092.0,8.2213,8.2421,8.1795,8.2421,353092.0
2022-11-09 09:40:00,11.84,11.89,11.81,11.82,294008.0,8.2352,8.27,8.2143,8.2213,294008.0
2022-11-09 09:45:00,11.82,11.88,11.81,11.84,320195.0,8.2213,8.263,8.2143,8.2352,320195.0
2022-11-09 09:50:00,11.85,11.85,11.8,11.84,254712.0,8.2421,8.2421,8.2074,8.2352,254712.0
2022-11-09 09:55:00,11.83,11.84,11.77,11.8,1016645.0,8.2282,8.2352,8.1865,8.2074,1016645.0
2022-11-09 10:00:00,11.8,11.88,11.79,11.87,456036.0,8.2074,8.263,8.2004,8.256,456036.0
2022-11-09 10:05:00,11.87,11.93,11.87,11.93,307094.0,8.256,8.2978,8.256,8.2978,307094.0
2022-11-09 10:10:00,11.92,11.95,11.89,11.89,223639.0,8.2908,8.3117,8.27,8.27,223639.0
2022-11-09 10:15:00,11.89,11.93,11.86,11.89,302631.0,8.27,8.2978,8.2491,8.27,302631.0
2022-11-09 10:20:00,11.88,11.9,11.85,11.86,382785.0,8.263,8.2769,8.2421,8.2491,382785.0
2022-11-09 10:25:00,11.87,11.94,11.86,11.93,291163.0,8.256,8.3047,8.2491,8.2978,291163.0
2022-11-09 10:30:00,11.93,11.98,11.87,11.88,235994.0,8.2978,8.3326,8.256,8.263,235994.0
2022-11-09 10:35:00,11.89,11.9,11.84,11.87,428404.0,8.27,8.2769,8.2352,8.256,428404.0
2022-11-09 10:40:00,11.88,11.89,11.83,11.89,216409.0,8.263,8.27,8.2282,8.27,216409.0
2022-11-09 10:45:00,11.88,11.9,11.84,11.86,195576.0,8.263,8.2769,8.2352,8.2491,195576.0
2022-11-09 10:50:00,11.87,11.87,11.82,11.83,244133.0,8.256,8.256,8.2213,8.2282,244133.0
2022-11-09 10:55:00,11.83,11.89,11.82,11.89,223558.0,8.2282,8.27,8.2213,8.27,223558.0
2022-11-09 11:00:00,11.88,11.91,11.87,11.9,259030.0,8.263,8.2839,8.256,8.2769,259030.0
2022-11-09 11:05:00,11.9,11.91,11.85,11.88,192062.0,8.2769,8.2839,8.2421,8.263,192062.0
2022-11-09 11:10:00,11.88,11.9,11.88,11.88,105039.0,8.263,8.2769,8.263,8.263,105039.0
2022-11-09 11:15:00,11.89,11.91,11.88,11.91,124938.0,8.27,8.2839,8.263,8.2839,124938.0
2022-11-09 11:20:00,11.91,11.92,11.88,11.88,363234.0,8.2839,8.2908,8.263,8.263,363234.0
2022-11-09 11:25:00,11.88,11.93,11.88,11.92,194787.0,8.263,8.2978,8.263,8.2908,194787.0
2022-11-09 11:30:00,11.92,11.93,11.89,11.89,259233.0,8.2908,8.2978,8.27,8.27,259233.0
2022-11-09 11:35:00,11.9,11.93,11.89,11.92,254156.0,8.2769,8.2978,8.27,8.2908,254156.0
2022-11-09 11:40:00,11.92,11.96,11.91,11.95,227041.0,8.2908,8.3186,8.2839,8.3117,227041.0
2022-11-09 11:45:00,11.95,11.95,11.91,11.92,265198.0,8.3117,8.3117,8.2839,8.2908,265198.0
2022-11-09 11:50:00,11.92,11.94,11.9,11.91,179847.0,8.2908,8.3047,8.2769,8.2839,179847.0
2022-11-09 11:55:00,11.91,11.92,11.89,11.91,115987.0,8.2839,8.2908,8.27,8.2839,115987.0
2022-11-09 12:00:00,11.91,11.94,11.89,11.9,133197.0,8.2839,8.3047,8.27,8.2769,133197.0
2022-11-09 12:05:00,11.9,11.91,11.89,11.9,286531.0,8.2769,8.2839,8.27,8.2769,286531.0
2022-11-09 12:10:00,11.9,11.9,11.87,11.9,319159.0,8.2769,8.2769,8.256,8.2769,319159.0
2022-11-09 12:15:00,11.89,11.9,11.86,11.88,117240.0,8.27,8.2769,8.2491,8.263,117240.0
2022-11-09 12:20:00,11.88,11.91,11.87,11.87,196173.0,8.263,8.2839,8.256,8.256,196173.0
2022-11-09 12:25:00,11.87,11.9,11.87,11.87,429773.0,8.256,8.2769,8.256,8.256,429773.0
2022-11-09 12:30:00,11.88,11.92,11.87,11.92,177376.0,8.263,8.2908,8.256,8.2908,177376.0
2022-11-09 12:35:00,11.92,11.92,11.86,11.86,285004.0,8.2908,8.2908,8.2491,8.2491,285004.0
2022-11-09 12:40:00,11.87,11.88,11.81,11.83,375335.0,8.256,8.263,8.2143,8.2282,375335.0
2022-11-09 12:45:00,11.83,11.86,11.81,11.84,176394.0,8.2282,8.2491,8.2143,8.2352,176394.0
2022-11-09 12:50:00,11.84,11.84,11.82,11.83,115260.0,8.2352,8.2352,8.2213,8.2282,115260.0
2022-11-09 12:55:00,11.83,11.84,11.81,11.84,219828.0,8.2282,8.2352,8.2143,8.2352,219828.0
2022-11-09 13:00:00,11.84,11.85,11.81,11.81,173931.0,8.2352,8.2421,8.2143,8.2143,173931.0
2022-11-09 13:05:00,11.81,11.82,11.78,11.78,417781.0,8.2143,8.2213,8.1935,8.1935,417781.0
2022-11-09 13:10:00,11.78,11.8,11.75,11.79,456785.0,8.1935,8.2074,8.1726,8.2004,456785.0
2022-11-09 13:15:00,11.79,11.79,11.75,11.75,264764.0,8.2004,8.2004,8.1726,8.1726,264764.0
2022-11-09 13:20:00,11.76,11.78,11.75,11.76,233731.0,8.1795,8.1935,8.1726,8.1795,233731.0
2022-11-09 13:25:00,11.76,11.77,11.74,11.76,382290.0,8.1795,8.1865,8.1656,8.1795,382290.0
2022-11-09 13:30:00,11.76,11.76,11.72,11.72,344729.0,8.1795,8.1795,8.1517,8.1517,344729.0
2022-11-09 13:35:00,11.72,11.72,11.69,11.71,395771.0,8.1517,8.1517,8.1309,8.1448,395771.0
2022-11-09 13:40:00,11.72,11.75,11.71,11.73,212104.0,8.1517,8.1726,8.1448,8.1587,212104.0
2022-11-09 13:45:00,11.74,11.75,11.72,11.74,245790.0,8.1656,8.1726,8.1517,8.1656,245790.0
2022-11-09 13:50:00,11.74,11.74,11.71,11.72,299489.0,8.1656,8.1656,8.1448,8.1517,299489.0
2022-11-09 13:55:00,11.72,11.75,11.7,11.74,304721.0,8.1517,8.1726,8.1378,8.1656,304721.0
2022-11-09 14:00:00,11.75,11.75,11.7,11.74,269403.0,8.1726,8.1726,8.1378,8.1656,269403.0
2022-11-09 14:05:00,11.73,11.74,11.71,11.73,234542.0,8.1587,8.1656,8.1448,8.1587,234542.0
2022-11-09 14:10:00,11.73,11.75,11.71,11.74,94629.0,8.1587,8.1726,8.1448,8.1656,94629.0
2022-11-09 14:15:00,11.75,11.76,11.72,11.73,135194.0,8.1726,8.1795,8.1517,8.1587,135194.0
2022-11-09 14:20:00,11.73,11.74,11.71,11.72,108645.0,8.1587,8.1656,8.1448,8.1517,108645.0
2022-11-09 14:25:00,11.73,11.75,11.71,11.72,138222.0,8.1587,8.1726,8.1448,8.1517,138222.0
2022-11-09 14:30:00,11.71,11.72,11.67,11.67,450759.0,8.1448,8.1517,8.1169,8.1169,450759.0
2022-11-09 14:35:00,11.68,11.7,11.65,11.66,336254.0,8.1239,8.1378,8.103,8.11,336254.0
2022-11-09 14:40:00,11.66,11.68,11.65,11.66,155036.0,8.11,8.1239,8.103,8.11,155036.0
2022-11-09 14:45:00,11.67,11.69,11.64,11.67,572648.0,8.1169,8.1309,8.0961,8.1169,572648.0
2022-11-09 14:50:00,11.67,11.67,11.64,11.65,476481.0,8.1169,8.1169,8.0961,8.103,476481.0
2022-11-09 14:55:00,11.65,11.65,11.6,11.63,295834.0,8.103,8.103,8.0683,8.0891,295834.0
2022-11-09 15:00:00,11.62,11.71,11.62,11.7,205279.0,8.0822,8.1448,8.0822,8.1378,205279.0
2022-11-09 15:05:00,11.7,11.72,11.69,11.7,139481.0,8.1378,8.1517,8.1309,8.1378,139481.0
2022-11-09 15:10:00,11.7,11.71,11.68,11.69,164476.0,8.1378,8.1448,8.1239,8.1309,164476.0
2022-11-09 15:15:00,11.68,11.7,11.67,11.68,337684.0,8.1239,8.1378,8.1169,8.1239,337684.0
2022-11-09 15:20:00,11.68,11.68,11.65,11.65,258278.0,8.1239,8.1239,8.103,8.103,258278.0
2022-11-09 15:25:00,11.66,11.7,11.65,11.7,356457.0,8.11,8.1378,8.103,8.1378,356457.0
2022-11-09 15:30:00,11.7,11.71,11.66,11.66,629242.0,8.1378,8.1448,8.11,8.11,629242.0
2022-11-09 15:35:00,11.67,11.67,11.63,11.64,675559.0,8.1169,8.1169,8.0891,8.0961,675559.0
2022-11-09 15:40:00,11.64,11.64,11.57,11.6,1027715.0,8.0961,8.0961,8.0474,8.0683,1027715.0
2022-11-09 15:45:00,11.59,11.63,11.56,11.57,538261.0,8.0613,8.0891,8.0404,8.0474,538261.0
2022-11-09 15:50:00,11.56,11.61,11.55,11.59,1032939.0,8.0404,8.0752,8.0335,8.0613,1032939.0
2022-11-09 15:55:00,11.59,11.61,11.57,11.6,1368716.0,8.0613,8.0752,8.0474,8.0683,1368716.0
2022-11-10 09:30:00,11.11,11.13,10.9,10.95,2882101.0,7.7274,7.7413,7.5814,7.6162,2882101.0
2022-11-10 09:35:00,10.94,11.04,10.94,10.95,1862348.0,7.6092,7.6788,7.6092,7.6162,1862348.0
2022-11-10 09:40:00,10.96,11.01,10.87,10.89,1670725.0,7.6231,7.6579,7.5605,7.5744,1670725.0
2022-11-10 09:45:00,10.88,11.05,10.82,11.0,1154816.0,7.5675,7.6857,7.5257,7.6509,1154816.0
2022-11-10 09:50:00,11.01,11.09,10.96,11.08,1225577.0,7.6579,7.7135,7.6231,7.7066,1225577.0
2022-11-10 09:55:00,11.07,11.11,10.99,11.04,1113363.0,7.6996,7.7274,7.644,7.6788,1113363.0
2022-11-10 10:00:00,11.04,11.1,11.01,11.06,606951.0,7.6788,7.7205,7.6579,7.6927,606951.0
2022-11-10 10:05:00,11.06,11.15,11.06,11.1,975360.0,7.6927,7.7553,7.6927,7.7205,975360.0
2022-11-10 10:10:00,11.09,11.16,11.07,11.09,895786.0,7.7135,7.7622,7.6996,7.7135,895786.0
2022-11-10 10:15:00,11.09,11.11,11.04,11.11,761072.0,7.7135,7.7274,7.6788,7.7274,761072.0
2022-11-10 10:20:00,11.1,11.22,11.1,11.21,780308.0,7.7205,7.8039,7.7205,7.797,780308.0
2022-11-10 10:25:00,11.21,11.21,11.13,11.2,773194.0,7.797,7.797,7.7413,7.79,773194.0
2022-11-10 10:30:00,11.2,11.24,11.19,11.21,638798.0,7.79,7.8179,7.7831,7.797,638798.0
2022-11-10 10:35:00,11.21,11.22,11.16,11.16,488935.0,7.797,7.8039,7.7622,7.7622,488935.0
2022-11-10 10:40:00,11.17,11.3,11.16,11.27,1068780.0,7.7692,7.8596,7.7622,7.8387,1068780.0
2022-11-10 10:45:00,11.28,11.31,11.21,11.23,799546.0,7.8457,7.8665,7.797,7.8109,799546.0
2022-11-10 10:50:00,11.24,11.26,11.21,11.22,382452.0,7.8179,7.8318,7.797,7.8039,382452.0
2022-11-10 10:55:00,11.23,11.24,11.21,11.24,275769.0,7.8109,7.8179,7.797,7.8179,275769.0
2022-11-10 11:00:00,11.24,11.26,11.16,11.22,385410.0,7.8179,7.8318,7.7622,7.8039,385410.0
2022-11-10 11:05:00,11.22,11.28,11.2,11.21,430228.0,7.8039,7.8457,7.79,7.797,430228.0
2022-11-10 11:10:00,11.22,11.24,11.18,11.2,466209.0,7.8039,7.8179,7.7761,7.79,466209.0
2022-11-10 11:15:00,11.2,11.2,11.12,11.14,647223.0,7.79,7.79,7.7344,7.7483,647223.0
2022-11-10 11:20:00,11.13,11.18,11.11,11.14,690226.0,7.7413,7.7761,7.7274,7.7483,690226.0
2022-11-10 11:25:00,11.15,11.19,11.12,11.19,521406.0,7.7553,7.7831,7.7344,7.7831,521406.0
2022-11-10 11:30:00,11.19,11.25,11.19,11.25,421762.0,7.7831,7.8248,7.7831,7.8248,421762.0
2022-11-10 11:35:00,11.25,11.25,11.21,11.25,330910.0,7.8248,7.8248,7.797,7.8248,330910.0
2022-11-10 11:40:00,11.25,11.27,11.22,11.22,294629.0,7.8248,7.8387,7.8039,7.8039,294629.0
2022-11-10 11:45:00,11.22,11.27,11.21,11.26,625583.0,7.8039,7.8387,7.797,7.8318,625583.0
2022-11-10 11:50:00,11.26,11.31,11.25,11.28,1006450.0,7.8318,7.8665,7.8248,7.8457,1006450.0
2022-11-10 11:55:00,11.28,11.29,11.25,11.28,235288.0,7.8457,7.8526,7.8248,7.8457,235288.0
2022-11-10 12:00:00,11.28,11.3,11.25,11.27,418829.0,7.8457,7.8596,7.8248,7.8387,418829.0
2022-11-10 12:05:00,11.27,11.29,11.24,11.28,698705.0,7.8387,7.8526,7.8179,7.8457,698705.0
2022-11-10 12:10:00,11.27,11.28,11.23,11.25,362743.0,7.8387,7.8457,7.8109,7.8248,362743.0
2022-11-10 12:15:00,11.25,11.26,11.21,11.21,573693.0,7.8248,7.8318,7.797,7.797,573693.0
2022-11-10 12:20:00,11.21,11.22,11.15,11.16,317744.0,7.797,7.8039,7.7553,7.7622,317744.0
2022-11-10 12:25:00,11.16,11.17,11.12,11.13,380906.0,7.7622,7.7692,7.7344,7.7413,380906.0
2022-11-10 12:30:00,11.13,11.14,11.07,11.08,524029.0,7.7413,7.7483,7.6996,7.7066,524029.0
2022-11-10 12:35:00,11.08,11.09,11.01,11.02,530113.0,7.7066,7.7135,7.6579,7.6648,530113.0
2022-11-10 12:40:00,11.03,11.09,11.02,11.08,535219.0,7.6718,7.7135,7.6648,7.7066,535219.0
2022-11-10 12:45:00,11.08,11.09,11.04,11.09,290943.0,7.7066,7.7135,7.6788,7.7135,290943.0
2022-11-10 12:50:00,11.09,11.1,11.01,11.03,276103.0,7.7135,7.7205,7.6579,7.6718,276103.0
2022-11-10 12:55:00,11.03,11.07,11.02,11.05,160851.0,7.6718,7.6996,7.6648,7.6857,160851.0
2022-11-10 13:00:00,11.05,11.11,11.05,11.11,524927.0,7.6857,7.7274,7.6857,7.7274,524927.0
2022-11-10 13:05:00,11.1,11.14,11.09,11.12,462746.0,7.7205,7.7483,7.7135,7.7344,462746.0
2022-11-10 13:10:00,11.12,11.13,11.08,11.13,280447.0,7.7344,7.7413,7.7066,7.7413,280447.0
2022-11-10 13:15:00,11.13,11.14,11.11,11.13,231417.0,7.7413,7.7483,7.7274,7.7413,231417.0
2022-11-10 13:20:00,11.14,11.14,11.09,11.12,358098.0,7.7483,7.7483,7.7135,7.7344,358098.0
2022-11-10 13:25:00,11.12,11.14,11.11,11.13,146284.0,7.7344,7.7483,7.7274,7.7413,146284.0
2022-11-10 13:30:00,11.13,11.14,11.07,11.08,412835.0,7.7413,7.7483,7.6996,7.7066,412835.0
2022-11-10 13:35:00,11.08,11.1,11.03,11.08,740104.0,7.7066,7.7205,7.6718,7.7066,740104.0
2022-11-10 13:40:00,11.09,11.09,11.04,11.05,495031.0,7.7135,7.7135,7.6788,7.6857,495031.0
2022-11-10 13:45:00,11.05,11.06,11.02,11.03,513017.0,7.6857,7.6927,7.6648,7.6718,513017.0
2022-11-10 13:50:00,11.03,11.03,10.96,10.96,797898.0,7.6718,7.6718,7.6231,7.6231,797898.0
2022-11-10 13:55:00,10.96,11.01,10.96,11.0,473813.0,7.6231,7.6579,7.6231,7.6509,473813.0
2022-11-10 14:00:00,11.0,11.0,10.95,10.97,456497.0,7.6509,7.6509,7.6162,7.6301,456497.0
2022-11-10 14:05:00,10.97,10.98,10.92,10.94,665363.0,7.6301,7.637,7.5953,7.6092,665363.0
2022-11-10 14:10:00,10.93,10.94,10.9,10.93,681277.0,7.6022,7.6092,7.5814,7.6022,681277.0
2022-11-10 14:15:00,10.93,10.95,10.92,10.93,462801.0,7.6022,7.6162,7.5953,7.6022,462801.0
2022-11-10 14:20:00,10.93,10.93,10.86,10.9,899895.0,7.6022,7.6022,7.5536,7.5814,899895.0
2022-11-10 14:25:00,10.89,10.97,10.89,10.96,333298.0,7.5744,7.6301,7.5744,7.6231,333298.0
2022-11-10 14:30:00,10.96,11.0,10.96,10.99,389882.0,7.6231,7.6509,7.6231,7.644,389882.0
2022-11-10 14:35:00,11.0,11.0,10.97,10.99,368410.0,7.6509,7.6509,7.6301,7.644,368410.0
2022-11-10 14:40:00,10.99,10.99,10.94,10.95,748859.0,7.644,7.644,7.6092,7.6162,748859.0
2022-11-10 14:45:00,10.95,10.98,10.94,10.96,383916.0,7.6162,7.637,7.6092,7.6231,383916.0
2022-11-10 14:50:00,10.96,10.97,10.95,10.96,411047.0,7.6231,7.6301,7.6162,7.6231,411047.0
2022-11-10 14:55:00,10.96,10.98,10.92,10.96,355443.0,7.6231,7.637,7.5953,7.6231,355443.0
2022-11-10 15:00:00,10.96,10.96,10.91,10.93,535439.0,7.6231,7.6231,7.5883,7.6022,535439.0
2022-11-10 15:05:00,10.93,10.95,10.92,10.94,436634.0,7.6022,7.6162,7.5953,7.6092,436634.0
2022-11-10 15:10:00,10.94,11.01,10.93,10.99,461593.0,7.6092,7.6579,7.6022,7.644,461593.0
2022-11-10 15:15:00,10.98,11.05,10.97,10.99,1170223.0,7.637,7.6857,7.6301,7.644,1170223.0
2022-11-10 15:20:00,10.98,11.0,10.96,11.0,599196.0,7.637,7.6509,7.6231,7.6509,599196.0
2022-11-10 15:25:00,10.99,11.03,10.98,11.02,682393.0,7.644,7.6718,7.637,7.6648,682393.0
2022-11-10 15:30:00,11.01,11.02,10.97,10.97,622499.0,7.6579,7.6648,7.6301,7.6301,622499.0
2022-11-10 15:35:00,10.97,11.01,10.97,11.0,537500.0,7.6301,7.6579,7.6301,7.6509,537500.0
2022-11-10 15:40:00,11.0,11.03,10.97,11.01,1617423.0,7.6509,7.6718,7.6301,7.6579,1617423.0
2022-11-10 15:45:00,11.01,11.05,11.0,11.02,1810734.0,7.6579,7.6857,7.6509,7.6648,1810734.0
2022-11-10 15:50:00,11.02,11.03,11.01,11.03,713995.0,7.6648,7.6718,7.6579,7.6718,713995.0
2022-11-10 15:55:00,11.03,11.03,11.0,11.02,1794251.0,7.6718,7.6718,7.6509,7.6648,1794251.0
2022-11-11 09:30:00,11.12,11.22,11.08,11.19,1989494.0,7.7344,7.8039,7.7066,7.7831,1989494.0
2022-11-11 09:35:00,11.2,11.27,11.16,11.24,960494.0,7.79,7.8387,7.7622,7.8179,960494.0
2022-11-11 09:40:00,11.24,11.29,11.18,11.24,1109148.0,7.8179,7.8526,7.7761,7.8179,1109148.0
2022-11-11 09:45:00,11.24,11.28,11.19,11.22,578138.0,7.8179,7.8457,7.7831,7.8039,578138.0
2022-11-11 09:50:00,11.21,11.26,11.2,11.24,979545.0,7.797,7.8318,7.79,7.8179,979545.0
2022-11-11 09:55:00,11.24,11.3,11.23,11.28,976800.0,7.8179,7.8596,7.8109,7.8457,976800.0
2022-11-11 10:00:00,11.27,11.32,11.21,11.29,1010539.0,7.8387,7.8735,7.797,7.8526,1010539.0
2022-11-11 10:05:00,11.29,11.34,11.26,11.29,1712702.0,7.8526,7.8874,7.8318,7.8526,1712702.0
2022-11-11 10:10:00,11.3,11.32,11.27,11.29,541835.0,7.8596,7.8735,7.8387,7.8526,541835.0
2022-11-11 10:15:00,11.29,11.34,11.27,11.33,418065.0,7.8526,7.8874,7.8387,7.8805,418065.0
2022-11-11 10:20:00,11.34,11.46,11.33,11.46,2334721.0,7.8874,7.9709,7.8805,7.9709,2334721.0
2022-11-11 10:25:00,11.46,11.55,11.44,11.54,1109660.0,7.9709,8.0335,7.957,8.0265,1109660.0
2022-11-11 10:30:00,11.55,11.6,11.51,11.59,1649426.0,8.0335,8.0683,8.0057,8.0613,1649426.0
2022-11-11 10:35:00,11.59,11.67,11.53,11.54,2536315.0,8.0613,8.1169,8.0196,8.0265,2536315.0
2022-11-11 10:40:00,11.53,11.54,11.45,11.46,537071.0,8.0196,8.0265,7.9639,7.9709,537071.0
2022-11-11 10:45:00,11.46,11.49,11.45,11.46,502889.0,7.9709,7.9917,7.9639,7.9709,502889.0
2022-11-11 10:50:00,11.46,11.55,11.46,11.54,662911.0,7.9709,8.0335,7.9709,8.0265,662911.0
2022-11-11 10:55:00,11.54,11.56,11.47,11.47,701994.0,8.0265,8.0404,7.9778,7.9778,701994.0
2022-11-11 11:00:00,11.48,11.51,11.4,11.47,536710.0,7.9848,8.0057,7.9291,7.9778,536710.0
2022-11-11 11:05:00,11.48,11.49,11.39,11.4,405375.0,7.9848,7.9917,7.9222,7.9291,405375.0
2022-11-11 11:10:00,11.41,11.41,11.36,11.39,680178.0,7.9361,7.9361,7.9013,7.9222,680178.0
2022-11-11 11:15:00,11.38,11.41,11.36,11.39,575258.0,7.9152,7.9361,7.9013,7.9222,575258.0
2022-11-11 11:20:00,11.38,11.4,11.36,11.38,202300.0,7.9152,7.9291,7.9013,7.9152,202300.0
2022-11-11 11:25:00,11.37,11.4,11.36,11.36,383506.0,7.9083,7.9291,7.9013,7.9013,383506.0
2022-11-11 11:30:00,11.36,11.41,11.35,11.4,497153.0,7.9013,7.9361,7.8944,7.9291,497153.0
2022-11-11 11:35:00,11.39,11.4,11.35,11.37,415012.0,7.9222,7.9291,7.8944,7.9083,415012.0
2022-11-11 11:40:00,11.36,11.43,11.36,11.38,193121.0,7.9013,7.95,7.9013,7.9152,193121.0
2022-11-11 11:45:00,11.38,11.39,11.36,11.38,187489.0,7.9152,7.9222,7.9013,7.9152,187489.0
2022-11-11 11:50:00,11.38,11.41,11.38,11.4,243925.0,7.9152,7.9361,7.9152,7.9291,243925.0
2022-11-11 11:55:00,11.4,11.42,11.36,11.36,437632.0,7.9291,7.9431,7.9013,7.9013,437632.0
2022-11-11 12:00:00,11.37,11.37,11.35,11.37,182729.0,7.9083,7.9083,7.8944,7.9083,182729.0
2022-11-11 12:05:00,11.37,11.37,11.34,11.36,231151.0,7.9083,7.9083,7.8874,7.9013,231151.0
2022-11-11 12:10:00,11.37,11.41,11.36,11.37,254007.0,7.9083,7.9361,7.9013,7.9083,254007.0
2022-11-11 12:15:00,11.37,11.41,11.37,11.39,135425.0,7.9083,7.9361,7.9083,7.9222,135425.0
2022-11-11 12:20:00,11.4,11.45,11.38,11.45,369716.0,7.9291,7.9639,7.9152,7.9639,369716.0
2022-11-11 12:25:00,11.45,11.45,11.4,11.41,178638.0,7.9639,7.9639,7.9291,7.9361,178638.0
2022-11-11 12:30:00,11.41,11.43,11.39,11.42,351024.0,7.9361,7.95,7.9222,7.9431,351024.0
2022-11-11 12:35:00,11.42,11.45,11.41,11.45,423276.0,7.9431,7.9639,7.9361,7.9639,423276.0
2022-11-11 12:40:00,11.45,11.47,11.43,11.46,278335.0,7.9639,7.9778,7.95,7.9709,278335.0
2022-11-11 12:45:00,11.46,11.46,11.41,11.44,200155.0,7.9709,7.9709,7.9361,7.957,200155.0
2022-11-11 12:50:00,11.44,11.48,11.43,11.46,291832.0,7.957,7.9848,7.95,7.9709,291832.0
2022-11-11 12:55:00,11.46,11.48,11.44,11.45,283060.0,7.9709,7.9848,7.957,7.9639,283060.0
2022-11-11 13:00:00,11.45,11.49,11.44,11.47,227228.0,7.9639,7.9917,7.957,7.9778,227228.0
2022-11-11 13:05:00,11.47,11.47,11.4,11.41,564876.0,7.9778,7.9778,7.9291,7.9361,564876.0
2022-11-11 13:10:00,11.41,11.48,11.41,11.46,283353.0,7.9361,7.9848,7.9361,7.9709,283353.0
2022-11-11 13:15:00,11.45,11.47,11.44,11.46,267048.0,7.9639,7.9778,7.957,7.9709,267048.0
2022-11-11 13:20:00,11.46,11.49,11.43,11.48,310813.0,7.9709,7.9917,7.95,7.9848,310813.0
2022-11-11 13:25:00,11.48,11.55,11.47,11.53,338229.0,7.9848,8.0335,7.9778,8.0196,338229.0
2022-11-11 13:30:00,11.53,11.54,11.51,11.51,270216.0,8.0196,8.0265,8.0057,8.0057,270216.0
2022-11-11 13:35:00,11.52,11.55,11.51,11.53,350444.0,8.0126,8.0335,8.0057,8.0196,350444.0
2022-11-11 13:40:00,11.53,11.6,11.52,11.57,598933.0,8.0196,8.0683,8.0126,8.0474,598933.0
2022-11-11 13:45:00,11.58,11.65,11.56,11.64,686677.0,8.0543,8.103,8.0404,8.0961,686677.0
2022-11-11 13:50:00,11.63,11.69,11.62,11.69,1161354.0,8.0891,8.1309,8.0822,8.1309,1161354.0
2022-11-11 13:55:00,11.69,11.7,11.63,11.63,802775.0,8.1309,8.1378,8.0891,8.0891,802775.0
2022-11-11 14:00:00,11.64,11.66,11.61,11.66,546211.0,8.0961,8.11,8.0752,8.11,546211.0
2022-11-11 14:05:00,11.66,11.69,11.64,11.66,788237.0,8.11,8.1309,8.0961,8.11,788237.0
2022-11-11 14:10:00,11.66,11.67,11.62,11.67,486346.0,8.11,8.1169,8.0822,8.1169,486346.0
2022-11-11 14:15:00,11.67,11.69,11.62,11.63,529588.0,8.1169,8.1309,8.0822,8.0891,529588.0
2022-11-11 14:20:00,11.63,11.67,11.62,11.66,324109.0,8.0891,8.1169,8.0822,8.11,324109.0
2022-11-11 14:25:00,11.66,11.67,11.65,11.65,373225.0,8.11,8.1169,8.103,8.103,373225.0
2022-11-11 14:30:00,11.65,11.66,11.62,11.65,318092.0,8.103,8.11,8.0822,8.103,318092.0
2022-11-11 14:35:00,11.65,11.66,11.63,11.66,207416.0,8.103,8.11,8.0891,8.11,207416.0
2022-11-11 14:40:00,11.66,11.68,11.63,11.64,506278.0,8.11,8.1239,8.0891,8.0961,506278.0
2022-11-11 14:45:00,11.64,11.65,11.57,11.58,576120.0,8.0961,8.103,8.0474,8.0543,576120.0
2022-11-11 14:50:00,11.58,11.65,11.58,11.64,271218.0,8.0543,8.103,8.0543,8.0961,271218.0
2022-11-11 14:55:00,11.64,11.65,11.62,11.63,174606.0,8.0961,8.103,8.0822,8.0891,174606.0
2022-11-11 15:00:00,11.63,11.63,11.56,11.57,363074.0,8.0891,8.0891,8.0404,8.0474,363074.0
2022-11-11 15:05:00,11.57,11.58,11.5,11.51,553298.0,8.0474,8.0543,7.9987,8.0057,553298.0
2022-11-11 15:10:00,11.51,11.53,11.49,11.51,235504.0,8.0057,8.0196,7.9917,8.0057,235504.0
2022-11-11 15:15:00,11.52,11.54,11.51,11.53,520809.0,8.0126,8.0265,8.0057,8.0196,520809.0
2022-11-11 15:20:00,11.54,11.54,11.49,11.5,319545.0,8.0265,8.0265,7.9917,7.9987,319545.0
2022-11-11 15:25:00,11.51,11.52,11.48,11.49,323249.0,8.0057,8.0126,7.9848,7.9917,323249.0
2022-11-11 15:30:00,11.5,11.5,11.45,11.49,516854.0,7.9987,7.9987,7.9639,7.9917,516854.0
2022-11-11 15:35:00,11.49,11.51,11.46,11.51,373790.0,7.9917,8.0057,7.9709,8.0057,373790.0
2022-11-11 15:40:00,11.5,11.53,11.49,11.5,494997.0,7.9987,8.0196,7.9917,7.9987,494997.0
2022-11-11 15:45:00,11.5,11.5,11.47,11.49,1001805.0,7.9987,7.9987,7.9778,7.9917,1001805.0
2022-11-11 15:50:00,11.49,11.55,11.48,11.54,903301.0,7.9917,8.0335,7.9848,8.0265,903301.0
2022-11-11 15:55:00,11.54,11.56,11.53,11.56,1251283.0,8.0265,8.0404,8.0196,8.0404,1251283.0
2022-11-14 09:30:00,11.7,11.85,11.7,11.8,1272677.0,8.1378,8.2421,8.1378,8.2074,1272677.0
2022-11-14 09:35:00,11.8,11.85,11.76,11.78,650612.0,8.2074,8.2421,8.1795,8.1935,650612.0
2022-11-14 09:40:00,11.78,11.8,11.69,11.74,480911.0,8.1935,8.2074,8.1309,8.1656,480911.0
2022-11-14 09:45:00,11.75,11.75,11.65,11.71,440835.0,8.1726,8.1726,8.103,8.1448,440835.0
2022-11-14 09:50:00,11.71,11.72,11.66,11.7,246869.0,8.1448,8.1517,8.11,8.1378,246869.0
2022-11-14 09:55:00,11.7,11.74,11.69,11.7,224465.0,8.1378,8.1656,8.1309,8.1378,224465.0
2022-11-14 10:00:00,11.7,11.78,11.7,11.76,132125.0,8.1378,8.1935,8.1378,8.1795,132125.0
2022-11-14 10:05:00,11.76,11.79,11.74,11.78,187998.0,8.1795,8.2004,8.1656,8.1935,187998.0
2022-11-14 10:10:00,11.78,11.8,11.75,11.8,346343.0,8.1935,8.2074,8.1726,8.2074,346343.0
2022-11-14 10:15:00,11.8,11.84,11.79,11.83,359705.0,8.2074,8.2352,8.2004,8.2282,359705.0
2022-11-14 10:20:00,11.83,11.89,11.82,11.86,366580.0,8.2282,8.27,8.2213,8.2491,366580.0
2022-11-14 10:25:00,11.86,11.9,11.84,11.89,496861.0,8.2491,8.2769,8.2352,8.27,496861.0
2022-11-14 10:30:00,11.9,11.94,11.88,11.93,437199.0,8.2769,8.3047,8.263,8.2978,437199.0
2022-11-14 10:35:00,11.94,12.0,11.92,11.93,735290.0,8.3047,8.3465,8.2908,8.2978,735290.0
2022-11-14 10:40:00,11.94,11.95,11.92,11.94,241682.0,8.3047,8.3117,8.2908,8.3047,241682.0
2022-11-14 10:45:00,11.94,12.02,11.93,12.01,653249.0,8.3047,8.3604,8.2978,8.3534,653249.0
2022-11-14 10:50:00,12.02,12.04,11.98,11.99,415389.0,8.3604,8.3743,8.3326,8.3395,415389.0
2022-11-14 10:55:00,11.99,12.0,11.97,12.0,523039.0,8.3395,8.3465,8.3256,8.3465,523039.0
2022-11-14 11:00:00,12.0,12.05,11.99,12.04,319167.0,8.3465,8.3812,8.3395,8.3743,319167.0
2022-11-14 11:05:00,12.04,12.04,11.98,12.02,805124.0,8.3743,8.3743,8.3326,8.3604,805124.0
2022-11-14 11:10:00,12.02,12.04,11.99,12.04,475952.0,8.3604,8.3743,8.3395,8.3743,475952.0
2022-11-14 11:15:00,12.04,12.04,11.96,11.99,512681.0,8.3743,8.3743,8.3186,8.3395,512681.0
2022-11-14 11:20:00,11.99,11.99,11.95,11.96,290017.0,8.3395,8.3395,8.3117,8.3186,290017.0
2022-11-14 11:25:00,11.96,11.98,11.94,11.98,724076.0,8.3186,8.3326,8.3047,8.3326,724076.0
2022-11-14 11:30:00,11.97,11.98,11.92,11.97,306158.0,8.3256,8.3326,8.2908,8.3256,306158.0
2022-11-14 11:35:00,11.98,12.02,11.95,11.99,373212.0,8.3326,8.3604,8.3117,8.3395,373212.0
2022-11-14 11:40:00,11.99,12.0,11.96,11.97,270703.0,8.3395,8.3465,8.3186,8.3256,270703.0
2022-11-14 11:45:00,11.96,11.97,11.91,11.93,162974.0,8.3186,8.3256,8.2839,8.2978,162974.0
2022-11-14 11:50:00,11.92,11.93,11.89,11.9,465123.0,8.2908,8.2978,8.27,8.2769,465123.0
2022-11-14 11:55:00,11.91,11.95,11.9,11.94,302019.0,8.2839,8.3117,8.2769,8.3047,302019.0
2022-11-14 12:00:00,11.94,11.97,11.93,11.95,281219.0,8.3047,8.3256,8.2978,8.3117,281219.0
2022-11-14 12:05:00,11.94,11.99,11.93,11.99,151230.0,8.3047,8.3395,8.2978,8.3395,151230.0
2022-11-14 12:10:00,11.98,11.99,11.95,11.96,192493.0,8.3326,8.3395,8.3117,8.3186,192493.0
2022-11-14 12:15:00,11.96,11.96,11.93,11.94,192536.0,8.3186,8.3186,8.2978,8.3047,192536.0
2022-11-14 12:20:00,11.94,11.96,11.91,11.95,126318.0,8.3047,8.3186,8.2839,8.3117,126318.0
2022-11-14 12:25:00,11.95,11.99,11.94,11.97,207723.0,8.3117,8.3395,8.3047,8.3256,207723.0
2022-11-14 12:30:00,11.96,12.01,11.95,11.99,262613.0,8.3186,8.3534,8.3117,8.3395,262613.0
2022-11-14 12:35:00,11.99,12.0,11.97,11.97,154382.0,8.3395,8.3465,8.3256,8.3256,154382.0
2022-11-14 12:40:00,11.97,11.98,11.94,11.98,158631.0,8.3256,8.3326,8.3047,8.3326,158631.0
2022-11-14 12:45:00,11.98,12.0,11.96,11.99,114446.0,8.3326,8.3465,8.3186,8.3395,114446.0
2022-11-14 12:50:00,11.99,12.0,11.94,11.95,295693.0,8.3395,8.3465,8.3047,8.3117,295693.0
2022-11-14 12:55:00,11.95,11.95,11.92,11.94,149775.0,8.3117,8.3117,8.2908,8.3047,149775.0
2022-11-14 13:00:00,11.94,11.96,11.9,11.91,230854.0,8.3047,8.3186,8.2769,8.2839,230854.0
2022-11-14 13:05:00,11.91,11.94,11.88,11.92,195970.0,8.2839,8.3047,8.263,8.2908,195970.0
2022-11-14 13:10:00,11.92,11.97,11.92,11.96,166262.0,8.2908,8.3256,8.2908,8.3186,166262.0
2022-11-14 13:15:00,11.95,11.97,11.94,11.96,196070.0,8.3117,8.3256,8.3047,8.3186,196070.0
2022-11-14 13:20:00,11.96,11.98,11.94,11.95,196658.0,8.3186,8.3326,8.3047,8.3117,196658.0
2022-11-14 13:25:00,11.95,12.01,11.94,11.99,216375.0,8.3117,8.3534,8.3047,8.3395,216375.0
2022-11-14 13:30:00,11.99,12.0,11.95,11.97,299654.0,8.3395,8.3465,8.3117,8.3256,299654.0
2022-11-14 13:35:00,11.97,11.98,11.93,11.96,284824.0,8.3256,8.3326,8.2978,8.3186,284824.0
2022-11-14 13:40:00,11.96,11.96,11.9,11.95,347036.0,8.3186,8.3186,8.2769,8.3117,347036.0
2022-11-14 13:45:00,11.95,11.95,11.93,11.94,102939.0,8.3117,8.3117,8.2978,8.3047,102939.0
2022-11-14 13:50:00,11.94,11.98,11.92,11.95,95167.0,8.3047,8.3326,8.2908,8.3117,95167.0
2022-11-14 13:55:00,11.95,11.96,11.91,11.93,509028.0,8.3117,8.3186,8.2839,8.2978,509028.0
2022-11-14 14:00:00,11.93,11.95,11.92,11.95,286366.0,8.2978,8.3117,8.2908,8.3117,286366.0
2022-11-14 14:05:00,11.95,11.97,11.93,11.94,230321.0,8.3117,8.3256,8.2978,8.3047,230321.0
2022-11-14 14:10:00,11.94,11.95,11.91,11.92,261996.0,8.3047,8.3117,8.2839,8.2908,261996.0
2022-11-14 14:15:00,11.92,11.93,11.89,11.9,424661.0,8.2908,8.2978,8.27,8.2769,424661.0
2022-11-14 14:20:00,11.9,11.91,11.88,11.89,226202.0,8.2769,8.2839,8.263,8.27,226202.0
2022-11-14 14:25:00,11.9,11.9,11.85,11.86,234885.0,8.2769,8.2769,8.2421,8.2491,234885.0
2022-11-14 14:30:00,11.86,11.87,11.84,11.85,264395.0,8.2491,8.256,8.2352,8.2421,264395.0
2022-11-14 14:35:00,11.85,12.04,11.84,12.01,2193589.0,8.2421,8.3743,8.2352,8.3534,2193589.0
2022-11-14 14:40:00,12.0,12.0,11.93,11.96,495068.0,8.3465,8.3465,8.2978,8.3186,495068.0
2022-11-14 14:45:00,11.97,12.04,11.95,12.03,309811.0,8.3256,8.3743,8.3117,8.3673,309811.0
2022-11-14 14:50:00,12.03,12.07,12.01,12.02,488302.0,8.3673,8.3952,8.3534,8.3604,488302.0
2022-11-14 14:55:00,12.02,12.04,11.97,11.99,198589.0,8.3604,8.3743,8.3256,8.3395,198589.0
2022-11-14 15:00:00,11.99,12.03,11.98,12.02,183135.0,8.3395,8.3673,8.3326,8.3604,183135.0
2022-11-14 15:05:00,12.03,12.03,11.95,11.96,227906.0,8.3673,8.3673,8.3117,8.3186,227906.0
2022-11-14 15:10:00,11.97,11.98,11.95,11.96,178390.0,8.3256,8.3326,8.3117,8.3186,178390.0
2022-11-14 15:15:00,11.97,12.0,11.96,12.0,348814.0,8.3256,8.3465,8.3186,8.3465,348814.0
2022-11-14 15:20:00,11.99,12.01,11.98,12.0,280750.0,8.3395,8.3534,8.3326,8.3465,280750.0
2022-11-14 15:25:00,12.0,12.01,11.98,12.01,652223.0,8.3465,8.3534,8.3326,8.3534,652223.0
2022-11-14 15:30:00,12.01,12.07,12.0,12.04,751310.0,8.3534,8.3952,8.3465,8.3743,751310.0
2022-11-14 15:35:00,12.04,12.05,12.0,12.02,613260.0,8.3743,8.3812,8.3465,8.3604,613260.0
2022-11-14 15:40:00,12.02,12.02,11.95,11.96,897181.0,8.3604,8.3604,8.3117,8.3186,897181.0
2022-11-14 15:45:00,11.96,11.97,11.92,11.94,992835.0,8.3186,8.3256,8.2908,8.3047,992835.0
2022-11-14 15:50:00,11.94,11.96,11.91,11.94,991798.0,8.3047,8.3186,8.2839,8.3047,991798.0
2022-11-14 15:55:00,11.94,11.94,11.89,11.91,1129010.0,8.3047,8.3047,8.27,8.2839,1129010.0
2022-11-15 09:30:00,12.19,12.23,11.82,11.87,1330668.0,8.4786,8.5064,8.2213,8.256,1330668.0
2022-11-15 09:35:00,11.88,11.97,11.87,11.93,836884.0,8.263,8.3256,8.256,8.2978,836884.0
2022-11-15 09:40:00,11.93,11.99,11.92,11.94,454015.0,8.2978,8.3395,8.2908,8.3047,454015.0
2022-11-15 09:45:00,11.95,12.02,11.94,12.01,738920.0,8.3117,8.3604,8.3047,8.3534,738920.0
2022-11-15 09:50:00,12.01,12.07,12.0,12.05,566180.0,8.3534,8.3952,8.3465,8.3812,566180.0
2022-11-15 09:55:00,12.05,12.13,12.05,12.07,407240.0,8.3812,8.4369,8.3812,8.3952,407240.0
2022-11-15 10:00:00,12.07,12.14,12.05,12.07,228802.0,8.3952,8.4438,8.3812,8.3952,228802.0
2022-11-15 10:05:00,12.08,12.13,12.05,12.09,446875.0,8.4021,8.4369,8.3812,8.4091,446875.0
2022-11-15 10:10:00,12.09,12.1,12.04,12.05,288314.0,8.4091,8.416,8.3743,8.3812,288314.0
2022-11-15 10:15:00,12.05,12.1,12.04,12.07,239054.0,8.3812,8.416,8.3743,8.3952,239054.0
2022-11-15 10:20:00,12.07,12.12,12.05,12.1,256538.0,8.3952,8.4299,8.3812,8.416,256538.0
2022-11-15 10:25:00,12.1,12.11,12.06,12.09,180820.0,8.416,8.423,8.3882,8.4091,180820.0
2022-11-15 10:30:00,12.08,12.11,12.05,12.08,114803.0,8.4021,8.423,8.3812,8.4021,114803.0
2022-11-15 10:35:00,12.08,12.08,12.01,12.03,208245.0,8.4021,8.4021,8.3534,8.3673,208245.0
2022-11-15 10:40:00,12.02,12.07,12.01,12.05,377444.0,8.3604,8.3952,8.3534,8.3812,377444.0
2022-11-15 10:45:00,12.05,12.06,11.98,11.99,221419.0,8.3812,8.3882,8.3326,8.3395,221419.0
2022-11-15 10:50:00,11.99,12.0,11.97,11.98,229387.0,8.3395,8.3465,8.3256,8.3326,229387.0
2022-11-15 10:55:00,11.98,11.98,11.91,11.91,402679.0,8.3326,8.3326,8.2839,8.2839,402679.0
2022-11-15 11:00:00,11.91,11.98,11.9,11.97,298730.0,8.2839,8.3326,8.2769,8.3256,298730.0
2022-11-15 11:05:00,11.96,11.98,11.95,11.97,199859.0,8.3186,8.3326,8.3117,8.3256,199859.0
2022-11-15 11:10:00,11.96,11.97,11.92,11.94,199371.0,8.3186,8.3256,8.2908,8.3047,199371.0
2022-11-15 11:15:00,11.94,11.94,11.91,11.93,365443.0,8.3047,8.3047,8.2839,8.2978,365443.0
2022-11-15 11:20:00,11.93,11.97,11.92,11.96,197190.0,8.2978,8.3256,8.2908,8.3186,197190.0
2022-11-15 11:25:00,11.96,11.96,11.94,11.95,78083.0,8.3186,8.3186,8.3047,8.3117,78083.0
2022-11-15 11:30:00,11.96,11.96,11.94,11.95,109583.0,8.3186,8.3186,8.3047,8.3117,109583.0
2022-11-15 11:35:00,11.95,11.96,11.94,11.95,56168.0,8.3117,8.3186,8.3047,8.3117,56168.0
2022-11-15 11:40:00,11.94,11.95,11.92,11.93,111339.0,8.3047,8.3117,8.2908,8.2978,111339.0
2022-11-15 11:45:00,11.93,11.96,11.92,11.95,130006.0,8.2978,8.3186,8.2908,8.3117,130006.0
2022-11-15 11:50:00,11.95,11.97,11.92,11.93,245746.0,8.3117,8.3256,8.2908,8.2978,245746.0
2022-11-15 11:55:00,11.92,11.93,11.91,11.93,95431.0,8.2908,8.2978,8.2839,8.2978,95431.0
2022-11-15 12:00:00,11.93,11.93,11.9,11.91,95792.0,8.2978,8.2978,8.2769,8.2839,95792.0
2022-11-15 12:05:00,11.9,11.95,11.9,11.93,449157.0,8.2769,8.3117,8.2769,8.2978,449157.0
2022-11-15 12:10:00,11.94,11.96,11.93,11.96,479931.0,8.3047,8.3186,8.2978,8.3186,479931.0
2022-11-15 12:15:00,11.96,11.96,11.93,11.93,39861.0,8.3186,8.3186,8.2978,8.2978,39861.0
2022-11-15 12:20:00,11.94,11.96,11.93,11.96,197461.0,8.3047,8.3186,8.2978,8.3186,197461.0
2022-11-15 12:25:00,11.96,11.97,11.95,11.96,99842.0,8.3186,8.3256,8.3117,8.3186,99842.0
2022-11-15 12:30:00,11.96,11.99,11.96,11.98,175158.0,8.3186,8.3395,8.3186,8.3326,175158.0
2022-11-15 12:35:00,11.98,11.98,11.96,11.97,114390.0,8.3326,8.3326,8.3186,8.3256,114390.0
2022-11-15 12:40:00,11.98,11.98,11.96,11.98,99798.0,8.3326,8.3326,8.3186,8.3326,99798.0
2022-11-15 12:45:00,11.98,12.01,11.97,12.0,433349.0,8.3326,8.3534,8.3256,8.3465,433349.0
2022-11-15 12:50:00,12.0,12.03,12.0,12.02,159180.0,8.3465,8.3673,8.3465,8.3604,159180.0
2022-11-15 12:55:00,12.01,12.06,12.0,12.02,475195.0,8.3534,8.3882,8.3465,8.3604,475195.0
2022-11-15 13:00:00,12.03,12.09,12.03,12.05,305142.0,8.3673,8.4091,8.3673,8.3812,305142.0
2022-11-15 13:05:00,12.05,12.08,12.05,12.08,230008.0,8.3812,8.4021,8.3812,8.4021,230008.0
2022-11-15 13:10:00,12.08,12.09,12.03,12.04,386884.0,8.4021,8.4091,8.3673,8.3743,386884.0
2022-11-15 13:15:00,12.04,12.04,12.0,12.01,187564.0,8.3743,8.3743,8.3465,8.3534,187564.0
2022-11-15 13:20:00,12.0,12.01,11.96,11.97,317608.0,8.3465,8.3534,8.3186,8.3256,317608.0
2022-11-15 13:25:00,11.97,12.0,11.94,11.95,349765.0,8.3256,8.3465,8.3047,8.3117,349765.0
2022-11-15 13:30:00,11.94,11.99,11.92,11.97,348063.0,8.3047,8.3395,8.2908,8.3256,348063.0
2022-11-15 13:35:00,11.98,11.99,11.94,11.96,311813.0,8.3326,8.3395,8.3047,8.3186,311813.0
2022-11-15 13:40:00,11.96,11.97,11.93,11.96,226198.0,8.3186,8.3256,8.2978,8.3186,226198.0
2022-11-15 13:45:00,11.97,11.97,11.94,11.95,193735.0,8.3256,8.3256,8.3047,8.3117,193735.0
2022-11-15 13:50:00,11.95,11.97,11.94,11.96,89579.0,8.3117,8.3256,8.3047,8.3186,89579.0
2022-11-15 13:55:00,11.97,11.99,11.95,11.97,200930.0,8.3256,8.3395,8.3117,8.3256,200930.0
2022-11-15 14:00:00,11.97,12.0,11.96,11.96,134878.0,8.3256,8.3465,8.3186,8.3186,134878.0
2022-11-15 14:05:00,11.96,12.01,11.96,12.0,232019.0,8.3186,8.3534,8.3186,8.3465,232019.0
2022-11-15 14:10:00,12.0,12.03,11.97,11.99,345302.0,8.3465,8.3673,8.3256,8.3395,345302.0
2022-11-15 14:15:00,11.98,11.99,11.95,11.96,205481.0,8.3326,8.3395,8.3117,8.3186,205481.0
2022-11-15 14:20:00,11.96,11.98,11.94,11.96,230507.0,8.3186,8.3326,8.3047,8.3186,230507.0
2022-11-15 14:25:00,11.96,11.97,11.92,11.94,205840.0,8.3186,8.3256,8.2908,8.3047,205840.0
2022-11-15 14:30:00,11.93,11.97,11.93,11.96,183130.0,8.2978,8.3256,8.2978,8.3186,183130.0
2022-11-15 14:35:00,11.96,11.99,11.95,11.98,140350.0,8.3186,8.3395,8.3117,8.3326,140350.0
2022-11-15 14:40:00,11.98,11.98,11.94,11.95,287236.0,8.3326,8.3326,8.3047,8.3117,287236.0
2022-11-15 14:45:00,11.96,11.97,11.95,11.96,90489.0,8.3186,8.3256,8.3117,8.3186,90489.0
2022-11-15 14:50:00,11.96,11.98,11.95,11.96,140770.0,8.3186,8.3326,8.3117,8.3186,140770.0
2022-11-15 14:55:00,11.96,12.01,11.96,11.99,380829.0,8.3186,8.3534,8.3186,8.3395,380829.0
2022-11-15 15:00:00,11.98,11.99,11.98,11.99,75477.0,8.3326,8.3395,8.3326,8.3395,75477.0
2022-11-15 15:05:00,11.99,11.99,11.94,11.99,294564.0,8.3395,8.3395,8.3047,8.3395,294564.0
2022-11-15 15:10:00,11.99,11.99,11.97,11.98,158373.0,8.3395,8.3395,8.3256,8.3326,158373.0
2022-11-15 15:15:00,11.98,12.01,11.98,12.01,117958.0,8.3326,8.3534,8.3326,8.3534,117958.0
2022-11-15 15:20:00,12.01,12.05,11.99,12.05,391244.0,8.3534,8.3812,8.3395,8.3812,391244.0
2022-11-15 15:25:00,12.04,12.07,12.02,12.05,583809.0,8.3743,8.3952,8.3604,8.3812,583809.0
2022-11-15 15:30:00,12.05,12.06,12.03,12.03,277522.0,8.3812,8.3882,8.3673,8.3673,277522.0
2022-11-15 15:35:00,12.03,12.05,12.03,12.04,291582.0,8.3673,8.3812,8.3673,8.3743,291582.0
2022-11-15 15:40:00,12.04,12.05,12.02,12.02,292819.0,8.3743,8.3812,8.3604,8.3604,292819.0
2022-11-15 15:45:00,12.03,12.04,12.0,12.03,611100.0,8.3673,8.3743,8.3465,8.3673,611100.0
2022-11-15 15:50:00,12.03,12.03,11.98,11.98,493527.0,8.3673,8.3673,8.3326,8.3326,493527.0
2022-11-15 15:55:00,11.99,12.0,11.94,11.98,1594831.0,8.3395,8.3465,8.3047,8.3326,1594831.0
2022-11-16 09:30:00,11.83,11.94,11.83,11.91,1252708.0,8.2282,8.3047,8.2282,8.2839,1252708.0
2022-11-16 09:35:00,11.91,11.91,11.82,11.87,1073840.0,8.2839,8.2839,8.2213,8.256,1073840.0
2022-11-16 09:40:00,11.87,11.89,11.8,11.81,652821.0,8.256,8.27,8.2074,8.2143,652821.0
2022-11-16 09:45:00,11.82,11.87,11.8,11.82,342359.0,8.2213,8.256,8.2074,8.2213,342359.0
2022-11-16 09:50:00,11.81,11.83,11.77,11.8,595966.0,8.2143,8.2282,8.1865,8.2074,595966.0
2022-11-16 09:55:00,11.8,11.85,11.78,11.83,599248.0,8.2074,8.2421,8.1935,8.2282,599248.0
2022-11-16 10:00:00,11.83,11.84,11.78,11.8,519644.0,8.2282,8.2352,8.1935,8.2074,519644.0
2022-11-16 10:05:00,11.8,11.82,11.72,11.73,277990.0,8.2074,8.2213,8.1517,8.1587,277990.0
2022-11-16 10:10:00,11.74,11.77,11.71,11.72,492995.0,8.1656,8.1865,8.1448,8.1517,492995.0
2022-11-16 10:15:00,11.73,11.76,11.71,11.73,356206.0,8.1587,8.1795,8.1448,8.1587,356206.0
2022-11-16 10:20:00,11.73,11.77,11.71,11.76,447006.0,8.1587,8.1865,8.1448,8.1795,447006.0
2022-11-16 10:25:00,11.75,11.78,11.72,11.76,326527.0,8.1726,8.1935,8.1517,8.1795,326527.0
2022-11-16 10:30:00,11.75,11.8,11.74,11.77,417360.0,8.1726,8.2074,8.1656,8.1865,417360.0
2022-11-16 10:35:00,11.76,11.79,11.73,11.77,375912.0,8.1795,8.2004,8.1587,8.1865,375912.0
2022-11-16 10:40:00,11.77,11.77,11.72,11.73,345979.0,8.1865,8.1865,8.1517,8.1587,345979.0
2022-11-16 10:45:00,11.73,11.74,11.71,11.71,274289.0,8.1587,8.1656,8.1448,8.1448,274289.0
2022-11-16 10:50:00,11.72,11.72,11.69,11.7,199184.0,8.1517,8.1517,8.1309,8.1378,199184.0
2022-11-16 10:55:00,11.7,11.74,11.68,11.71,275880.0,8.1378,8.1656,8.1239,8.1448,275880.0
2022-11-16 11:00:00,11.71,11.74,11.71,11.72,219891.0,8.1448,8.1656,8.1448,8.1517,219891.0
2022-11-16 11:05:00,11.73,11.73,11.69,11.7,361881.0,8.1587,8.1587,8.1309,8.1378,361881.0
2022-11-16 11:10:00,11.7,11.71,11.67,11.68,278772.0,8.1378,8.1448,8.1169,8.1239,278772.0
2022-11-16 11:15:00,11.69,11.69,11.65,11.67,245805.0,8.1309,8.1309,8.103,8.1169,245805.0
2022-11-16 11:20:00,11.67,11.72,11.66,11.72,443331.0,8.1169,8.1517,8.11,8.1517,443331.0
2022-11-16 11:25:00,11.71,11.75,11.7,11.74,216835.0,8.1448,8.1726,8.1378,8.1656,216835.0
2022-11-16 11:30:00,11.74,11.74,11.7,11.71,110144.0,8.1656,8.1656,8.1378,8.1448,110144.0
2022-11-16 11:35:00,11.71,11.73,11.7,11.73,197904.0,8.1448,8.1587,8.1378,8.1587,197904.0
2022-11-16 11:40:00,11.73,11.78,11.72,11.77,437764.0,8.1587,8.1935,8.1517,8.1865,437764.0
2022-11-16 11:45:00,11.77,11.77,11.74,11.75,250481.0,8.1865,8.1865,8.1656,8.1726,250481.0
2022-11-16 11:50:00,11.75,11.75,11.7,11.71,150930.0,8.1726,8.1726,8.1378,8.1448,150930.0
2022-11-16 11:55:00,11.71,11.72,11.69,11.7,330316.0,8.1448,8.1517,8.1309,8.1378,330316.0
2022-11-16 12:00:00,11.7,11.72,11.69,11.7,183056.0,8.1378,8.1517,8.1309,8.1378,183056.0
2022-11-16 12:05:00,11.7,11.76,11.69,11.71,491549.0,8.1378,8.1795,8.1309,8.1448,491549.0
2022-11-16 12:10:00,11.71,11.72,11.67,11.67,212829.0,8.1448,8.1517,8.1169,8.1169,212829.0
2022-11-16 12:15:00,11.68,11.7,11.66,11.69,209091.0,8.1239,8.1378,8.11,8.1309,209091.0
2022-11-16 12:20:00,11.69,11.71,11.65,11.7,343774.0,8.1309,8.1448,8.103,8.1378,343774.0
2022-11-16 12:25:00,11.71,11.73,11.67,11.73,300108.0,8.1448,8.1587,8.1169,8.1587,300108.0
2022-11-16 12:30:00,11.73,11.79,11.72,11.78,460460.0,8.1587,8.2004,8.1517,8.1935,460460.0
2022-11-16 12:35:00,11.77,11.82,11.76,11.79,517823.0,8.1865,8.2213,8.1795,8.2004,517823.0
2022-11-16 12:40:00,11.79,11.81,11.75,11.77,553573.0,8.2004,8.2143,8.1726,8.1865,553573.0
2022-11-16 12:45:00,11.76,11.78,11.75,11.76,139853.0,8.1795,8.1935,8.1726,8.1795,139853.0
2022-11-16 12:50:00,11.76,11.77,11.72,11.73,342085.0,8.1795,8.1865,8.1517,8.1587,342085.0
2022-11-16 12:55:00,11.73,11.74,11.71,11.73,209722.0,8.1587,8.1656,8.1448,8.1587,209722.0
2022-11-16 13:00:00,11.73,11.73,11.64,11.67,510835.0,8.1587,8.1587,8.0961,8.1169,510835.0
2022-11-16 13:05:00,11.67,11.67,11.62,11.63,244901.0,8.1169,8.1169,8.0822,8.0891,244901.0
2022-11-16 13:10:00,11.63,11.65,11.59,11.62,395834.0,8.0891,8.103,8.0613,8.0822,395834.0
2022-11-16 13:15:00,11.62,11.62,11.56,11.57,243193.0,8.0822,8.0822,8.0404,8.0474,243193.0
2022-11-16 13:20:00,11.57,11.59,11.55,11.58,393839.0,8.0474,8.0613,8.0335,8.0543,393839.0
2022-11-16 13:25:00,11.58,11.59,11.54,11.57,363437.0,8.0543,8.0613,8.0265,8.0474,363437.0
2022-11-16 13:30:00,11.57,11.58,11.53,11.55,191579.0,8.0474,8.0543,8.0196,8.0335,191579.0
2022-11-16 13:35:00,11.55,11.57,11.53,11.55,181931.0,8.0335,8.0474,8.0196,8.0335,181931.0
2022-11-16 13:40:00,11.55,11.56,11.51,11.53,275760.0,8.0335,8.0404,8.0057,8.0196,275760.0
2022-11-16 13:45:00,11.53,11.57,11.52,11.55,318905.0,8.0196,8.0474,8.0126,8.0335,318905.0
2022-11-16 13:50:00,11.55,11.56,11.52,11.54,389670.0,8.0335,8.0404,8.0126,8.0265,389670.0
2022-11-16 13:55:00,11.54,11.54,11.48,11.5,792655.0,8.0265,8.0265,7.9848,7.9987,792655.0
2022-11-16 14:00:00,11.5,11.55,11.48,11.54,458433.0,7.9987,8.0335,7.9848,8.0265,458433.0
2022-11-16 14:05:00,11.54,11.56,11.52,11.54,431449.0,8.0265,8.0404,8.0126,8.0265,431449.0
2022-11-16 14:10:00,11.54,11.55,11.51,11.51,482059.0,8.0265,8.0335,8.0057,8.0057,482059.0
2022-11-16 14:15:00,11.52,11.54,11.49,11.54,372836.0,8.0126,8.0265,7.9917,8.0265,372836.0
2022-11-16 14:20:00,11.54,11.59,11.53,11.59,311580.0,8.0265,8.0613,8.0196,8.0613,311580.0
2022-11-16 14:25:00,11.59,11.6,11.56,11.6,230882.0,8.0613,8.0683,8.0404,8.0683,230882.0
2022-11-16 14:30:00,11.6,11.6,11.55,11.56,219606.0,8.0683,8.0683,8.0335,8.0404,219606.0
2022-11-16 14:35:00,11.56,11.62,11.56,11.6,273810.0,8.0404,8.0822,8.0404,8.0683,273810.0
2022-11-16 14:40:00,11.59,11.61,11.58,11.61,95351.0,8.0613,8.0752,8.0543,8.0752,95351.0
2022-11-16 14:45:00,11.6,11.62,11.59,11.59,124005.0,8.0683,8.0822,8.0613,8.0613,124005.0
2022-11-16 14:50:00,11.59,11.62,11.54,11.61,915491.0,8.0613,8.0822,8.0265,8.0752,915491.0
2022-11-16 14:55:00,11.61,11.63,11.6,11.62,299081.0,8.0752,8.0891,8.0683,8.0822,299081.0
2022-11-16 15:00:00,11.62,11.64,11.61,11.62,344693.0,8.0822,8.0961,8.0752,8.0822,344693.0
2022-11-16 15:05:00,11.62,11.63,11.58,11.6,320795.0,8.0822,8.0891,8.0543,8.0683,320795.0
2022-11-16 15:10:00,11.59,11.61,11.56,11.57,428301.0,8.0613,8.0752,8.0404,8.0474,428301.0
2022-11-16 15:15:00,11.57,11.6,11.54,11.55,990371.0,8.0474,8.0683,8.0265,8.0335,990371.0
2022-11-16 15:20:00,11.55,11.56,11.51,11.52,1289293.0,8.0335,8.0404,8.0057,8.0126,1289293.0
2022-11-16 15:25:00,11.52,11.54,11.5,11.54,746807.0,8.0126,8.0265,7.9987,8.0265,746807.0
2022-11-16 15:30:00,11.54,11.57,11.53,11.57,562962.0,8.0265,8.0474,8.0196,8.0474,562962.0
2022-11-16 15:35:00,11.57,11.58,11.55,11.58,623041.0,8.0474,8.0543,8.0335,8.0543,623041.0
2022-11-16 15:40:00,11.58,11.62,11.57,11.61,537040.0,8.0543,8.0822,8.0474,8.0752,537040.0
2022-11-16 15:45:00,11.61,11.61,11.58,11.6,544986.0,8.0752,8.0752,8.0543,8.0683,544986.0
2022-11-16 15:50:00,11.6,11.6,11.55,11.56,790403.0,8.0683,8.0683,8.0335,8.0404,790403.0
2022-11-16 15:55:00,11.56,11.6,11.55,11.59,1417180.0,8.0404,8.0683,8.0335,8.0613,1417180.0
2022-11-17 09:30:00,11.28,11.38,11.24,11.28,1792085.0,7.8457,7.9152,7.8179,7.8457,1792085.0
2022-11-17 09:35:00,11.28,11.33,11.24,11.29,628317.0,7.8457,7.8805,7.8179,7.8526,628317.0
2022-11-17 09:40:00,11.29,11.33,11.26,11.27,891504.0,7.8526,7.8805,7.8318,7.8387,891504.0
2022-11-17 09:45:00,11.26,11.34,11.24,11.34,1245707.0,7.8318,7.8874,7.8179,7.8874,1245707.0
2022-11-17 09:50:00,11.34,11.42,11.3,11.33,613523.0,7.8874,7.9431,7.8596,7.8805,613523.0
2022-11-17 09:55:00,11.33,11.34,11.29,11.32,406668.0,7.8805,7.8874,7.8526,7.8735,406668.0
2022-11-17 10:00:00,11.32,11.36,11.31,11.34,323941.0,7.8735,7.9013,7.8665,7.8874,323941.0
2022-11-17 10:05:00,11.34,11.34,11.3,11.32,269236.0,7.8874,7.8874,7.8596,7.8735,269236.0
2022-11-17 10:10:00,11.32,11.35,11.26,11.29,479184.0,7.8735,7.8944,7.8318,7.8526,479184.0
2022-11-17 10:15:00,11.29,11.31,11.26,11.29,342592.0,7.8526,7.8665,7.8318,7.8526,342592.0
2022-11-17 10:20:00,11.3,11.33,11.29,11.31,196317.0,7.8596,7.8805,7.8526,7.8665,196317.0
2022-11-17 10:25:00,11.32,11.4,11.31,11.39,358257.0,7.8735,7.9291,7.8665,7.9222,358257.0
2022-11-17 10:30:00,11.4,11.45,11.37,11.43,398483.0,7.9291,7.9639,7.9083,7.95,398483.0
2022-11-17 10:35:00,11.44,11.44,11.4,11.4,495265.0,7.957,7.957,7.9291,7.9291,495265.0
2022-11-17 10:40:00,11.41,11.44,11.38,11.4,491312.0,7.9361,7.957,7.9152,7.9291,491312.0
2022-11-17 10:45:00,11.4,11.4,11.32,11.34,440836.0,7.9291,7.9291,7.8735,7.8874,440836.0
2022-11-17 10:50:00,11.34,11.36,11.31,11.33,349993.0,7.8874,7.9013,7.8665,7.8805,349993.0
2022-11-17 10:55:00,11.33,11.35,11.31,11.33,356177.0,7.8805,7.8944,7.8665,7.8805,356177.0
2022-11-17 11:00:00,11.33,11.33,11.27,11.27,361733.0,7.8805,7.8805,7.8387,7.8387,361733.0
2022-11-17 11:05:00,11.28,11.31,11.26,11.28,390151.0,7.8457,7.8665,7.8318,7.8457,390151.0
2022-11-17 11:10:00,11.28,11.29,11.25,11.26,507455.0,7.8457,7.8526,7.8248,7.8318,507455.0
2022-11-17 11:15:00,11.26,11.26,11.21,11.21,262709.0,7.8318,7.8318,7.797,7.797,262709.0
2022-11-17 11:20:00,11.21,11.23,11.18,11.2,503935.0,7.797,7.8109,7.7761,7.79,503935.0
2022-11-17 11:25:00,11.19,11.23,11.19,11.23,441154.0,7.7831,7.8109,7.7831,7.8109,441154.0
2022-11-17 11:30:00,11.23,11.25,11.2,11.25,372031.0,7.8109,7.8248,7.79,7.8248,372031.0
2022-11-17 11:35:00,11.24,11.26,11.2,11.21,307388.0,7.8179,7.8318,7.79,7.797,307388.0
2022-11-17 11:40:00,11.21,11.24,11.19,11.2,246125.0,7.797,7.8179,7.7831,7.79,246125.0
2022-11-17 11:45:00,11.2,11.2,11.17,11.18,357055.0,7.79,7.79,7.7692,7.7761,357055.0
2022-11-17 11:50:00,11.19,11.22,11.18,11.18,218964.0,7.7831,7.8039,7.7761,7.7761,218964.0
2022-11-17 11:55:00,11.19,11.25,11.18,11.24,171668.0,7.7831,7.8248,7.7761,7.8179,171668.0
2022-11-17 12:00:00,11.24,11.26,11.22,11.25,259296.0,7.8179,7.8318,7.8039,7.8248,259296.0
2022-11-17 12:05:00,11.25,11.29,11.24,11.29,343475.0,7.8248,7.8526,7.8179,7.8526,343475.0
2022-11-17 12:10:00,11.29,11.31,11.28,11.29,244755.0,7.8526,7.8665,7.8457,7.8526,244755.0
2022-11-17 12:15:00,11.29,11.3,11.26,11.29,311426.0,7.8526,7.8596,7.8318,7.8526,311426.0
2022-11-17 12:20:00,11.29,11.32,11.28,11.29,195689.0,7.8526,7.8735,7.8457,7.8526,195689.0
2022-11-17 12:25:00,11.29,11.3,11.24,11.25,191754.0,7.8526,7.8596,7.8179,7.8248,191754.0
2022-11-17 12:30:00,11.25,11.26,11.22,11.25,353262.0,7.8248,7.8318,7.8039,7.8248,353262.0
2022-11-17 12:35:00,11.25,11.28,11.24,11.26,183223.0,7.8248,7.8457,7.8179,7.8318,183223.0
2022-11-17 12:40:00,11.26,11.29,11.25,11.26,213831.0,7.8318,7.8526,7.8248,7.8318,213831.0
2022-11-17 12:45:00,11.27,11.28,11.25,11.27,218367.0,7.8387,7.8457,7.8248,7.8387,218367.0
2022-11-17 12:50:00,11.27,11.3,11.26,11.27,122190.0,7.8387,7.8596,7.8318,7.8387,122190.0
2022-11-17 12:55:00,11.27,11.31,11.26,11.3,304233.0,7.8387,7.8665,7.8318,7.8596,304233.0
2022-11-17 13:00:00,11.3,11.34,11.3,11.32,290626.0,7.8596,7.8874,7.8596,7.8735,290626.0
2022-11-17 13:05:00,11.31,11.32,11.29,11.3,238656.0,7.8665,7.8735,7.8526,7.8596,238656.0
2022-11-17 13:10:00,11.3,11.33,11.29,11.31,228694.0,7.8596,7.8805,7.8526,7.8665,228694.0
2022-11-17 13:15:00,11.31,11.37,11.31,11.36,281172.0,7.8665,7.9083,7.8665,7.9013,281172.0
2022-11-17 13:20:00,11.37,11.38,11.35,11.36,340595.0,7.9083,7.9152,7.8944,7.9013,340595.0
2022-11-17 13:25:00,11.36,11.36,11.32,11.32,193400.0,7.9013,7.9013,7.8735,7.8735,193400.0
2022-11-17 13:30:00,11.32,11.33,11.29,11.3,184040.0,7.8735,7.8805,7.8526,7.8596,184040.0
2022-11-17 13:35:00,11.3,11.35,11.3,11.33,146408.0,7.8596,7.8944,7.8596,7.8805,146408.0
2022-11-17 13:40:00,11.33,11.34,11.3,11.31,91936.0,7.8805,7.8874,7.8596,7.8665,91936.0
2022-11-17 13:45:00,11.3,11.33,11.3,11.32,168964.0,7.8596,7.8805,7.8596,7.8735,168964.0
2022-11-17 13:50:00,11.32,11.32,11.29,11.3,193217.0,7.8735,7.8735,7.8526,7.8596,193217.0
2022-11-17 13:55:00,11.3,11.31,11.29,11.29,189276.0,7.8596,7.8665,7.8526,7.8526,189276.0
2022-11-17 14:00:00,11.29,11.35,11.29,11.32,310093.0,7.8526,7.8944,7.8526,7.8735,310093.0
2022-11-17 14:05:00,11.32,11.34,11.31,11.33,124823.0,7.8735,7.8874,7.8665,7.8805,124823.0
2022-11-17 14:10:00,11.33,11.34,11.29,11.32,117818.0,7.8805,7.8874,7.8526,7.8735,117818.0
2022-11-17 14:15:00,11.31,11.35,11.3,11.34,223139.0,7.8665,7.8944,7.8596,7.8874,223139.0
2022-11-17 14:20:00,11.33,11.33,11.29,11.3,345418.0,7.8805,7.8805,7.8526,7.8596,345418.0
2022-11-17 14:25:00,11.3,11.31,11.27,11.29,257837.0,7.8596,7.8665,7.8387,7.8526,257837.0
2022-11-17 14:30:00,11.29,11.31,11.28,11.29,108168.0,7.8526,7.8665,7.8457,7.8526,108168.0
2022-11-17 14:35:00,11.3,11.31,11.28,11.29,126890.0,7.8596,7.8665,7.8457,7.8526,126890.0
2022-11-17 14:40:00,11.29,11.31,11.28,11.29,314752.0,7.8526,7.8665,7.8457,7.8526,314752.0
2022-11-17 14:45:00,11.29,11.33,11.28,11.31,204757.0,7.8526,7.8805,7.8457,7.8665,204757.0
2022-11-17 14:50:00,11.31,11.37,11.3,11.37,191840.0,7.8665,7.9083,7.8596,7.9083,191840.0
2022-11-17 14:55:00,11.37,11.42,11.35,11.42,412793.0,7.9083,7.9431,7.8944,7.9431,412793.0
2022-11-17 15:00:00,11.42,11.46,11.4,11.43,587212.0,7.9431,7.9709,7.9291,7.95,587212.0
2022-11-17 15:05:00,11.43,11.44,11.41,11.42,239872.0,7.95,7.957,7.9361,7.9431,239872.0
2022-11-17 15:10:00,11.42,11.42,11.38,11.38,337338.0,7.9431,7.9431,7.9152,7.9152,337338.0
2022-11-17 15:15:00,11.39,11.39,11.34,11.37,411057.0,7.9222,7.9222,7.8874,7.9083,411057.0
2022-11-17 15:20:00,11.37,11.39,11.35,11.38,644966.0,7.9083,7.9222,7.8944,7.9152,644966.0
2022-11-17 15:25:00,11.38,11.4,11.36,11.38,417336.0,7.9152,7.9291,7.9013,7.9152,417336.0
2022-11-17 15:30:00,11.38,11.4,11.37,11.37,467357.0,7.9152,7.9291,7.9083,7.9083,467357.0
2022-11-17 15:35:00,11.37,11.42,11.37,11.41,782581.0,7.9083,7.9431,7.9083,7.9361,782581.0
2022-11-17 15:40:00,11.41,11.46,11.41,11.46,677839.0,7.9361,7.9709,7.9361,7.9709,677839.0
2022-11-17 15:45:00,11.46,11.51,11.45,11.49,831237.0,7.9709,8.0057,7.9639,7.9917,831237.0
2022-11-17 15:50:00,11.49,11.5,11.45,11.46,1414890.0,7.9917,7.9987,7.9639,7.9709,1414890.0
2022-11-17 15:55:00,11.46,11.49,11.45,11.46,1809011.0,7.9709,7.9917,7.9639,7.9709,1809011.0
2022-11-18 09:30:00,11.31,11.36,11.25,11.28,998532.0,7.8665,7.9013,7.8248,7.8457,998532.0
2022-11-18 09:35:00,11.28,11.38,11.27,11.27,1264320.0,7.8457,7.9152,7.8387,7.8387,1264320.0
2022-11-18 09:40:00,11.27,11.29,11.18,11.2,871650.0,7.8387,7.8526,7.7761,7.79,871650.0
2022-11-18 09:45:00,11.21,11.28,11.2,11.25,594126.0,7.797,7.8457,7.79,7.8248,594126.0
2022-11-18 09:50:00,11.25,11.33,11.22,11.31,645670.0,7.8248,7.8805,7.8039,7.8665,645670.0
2022-11-18 09:55:00,11.31,11.33,11.27,11.28,284993.0,7.8665,7.8805,7.8387,7.8457,284993.0
2022-11-18 10:00:00,11.28,11.29,11.23,11.26,396518.0,7.8457,7.8526,7.8109,7.8318,396518.0
2022-11-18 10:05:00,11.26,11.28,11.22,11.28,625252.0,7.8318,7.8457,7.8039,7.8457,625252.0
2022-11-18 10:10:00,11.28,11.32,11.26,11.27,378076.0,7.8457,7.8735,7.8318,7.8387,378076.0
2022-11-18 10:15:00,11.27,11.32,11.25,11.27,248019.0,7.8387,7.8735,7.8248,7.8387,248019.0
2022-11-18 10:20:00,11.27,11.31,11.26,11.28,291124.0,7.8387,7.8665,7.8318,7.8457,291124.0
2022-11-18 10:25:00,11.27,11.3,11.26,11.29,308391.0,7.8387,7.8596,7.8318,7.8526,308391.0
2022-11-18 10:30:00,11.28,11.29,11.26,11.29,343418.0,7.8457,7.8526,7.8318,7.8526,343418.0
2022-11-18 10:35:00,11.29,11.34,11.28,11.31,293960.0,7.8526,7.8874,7.8457,7.8665,293960.0
2022-11-18 10:40:00,11.32,11.37,11.31,11.34,419812.0,7.8735,7.9083,7.8665,7.8874,419812.0
2022-11-18 10:45:00,11.35,11.42,11.33,11.42,265907.0,7.8944,7.9431,7.8805,7.9431,265907.0
2022-11-18 10:50:00,11.43,11.48,11.41,11.47,377396.0,7.95,7.9848,7.9361,7.9778,377396.0
2022-11-18 10:55:00,11.48,11.48,11.42,11.45,496644.0,7.9848,7.9848,7.9431,7.9639,496644.0
2022-11-18 11:00:00,11.45,11.47,11.42,11.45,321551.0,7.9639,7.9778,7.9431,7.9639,321551.0
2022-11-18 11:05:00,11.46,11.47,11.43,11.45,358159.0,7.9709,7.9778,7.95,7.9639,358159.0
2022-11-18 11:10:00,11.44,11.47,11.42,11.45,255919.0,7.957,7.9778,7.9431,7.9639,255919.0
2022-11-18 11:15:00,11.45,11.47,11.43,11.45,338978.0,7.9639,7.9778,7.95,7.9639,338978.0
2022-11-18 11:20:00,11.44,11.46,11.42,11.44,191115.0,7.957,7.9709,7.9431,7.957,191115.0
2022-11-18 11:25:00,11.44,11.44,11.39,11.4,232542.0,7.957,7.957,7.9222,7.9291,232542.0
2022-11-18 11:30:00,11.4,11.42,11.35,11.36,287584.0,7.9291,7.9431,7.8944,7.9013,287584.0
2022-11-18 11:35:00,11.36,11.38,11.35,11.37,151132.0,7.9013,7.9152,7.8944,7.9083,151132.0
2022-11-18 11:40:00,11.37,11.38,11.32,11.33,391273.0,7.9083,7.9152,7.8735,7.8805,391273.0
2022-11-18 11:45:00,11.33,11.33,11.26,11.27,316604.0,7.8805,7.8805,7.8318,7.8387,316604.0
2022-11-18 11:50:00,11.27,11.3,11.26,11.29,270024.0,7.8387,7.8596,7.8318,7.8526,270024.0
2022-11-18 11:55:00,11.29,11.3,11.27,11.28,336266.0,7.8526,7.8596,7.8387,7.8457,336266.0
2022-11-18 12:00:00,11.28,11.29,11.27,11.29,316229.0,7.8457,7.8526,7.8387,7.8526,316229.0
2022-11-18 12:05:00,11.29,11.31,11.27,11.29,219842.0,7.8526,7.8665,7.8387,7.8526,219842.0
2022-11-18 12:10:00,11.29,11.3,11.26,11.26,357155.0,7.8526,7.8596,7.8318,7.8318,357155.0
2022-11-18 12:15:00,11.27,11.27,11.22,11.25,458335.0,7.8387,7.8387,7.8039,7.8248,458335.0
2022-11-18 12:20:00,11.26,11.28,11.25,11.25,273179.0,7.8318,7.8457,7.8248,7.8248,273179.0
2022-11-18 12:25:00,11.26,11.3,11.25,11.29,351399.0,7.8318,7.8596,7.8248,7.8526,351399.0
2022-11-18 12:30:00,11.28,11.28,11.23,11.24,231122.0,7.8457,7.8457,7.8109,7.8179,231122.0
2022-11-18 12:35:00,11.24,11.29,11.23,11.29,249689.0,7.8179,7.8526,7.8109,7.8526,249689.0
2022-11-18 12:40:00,11.29,11.35,11.28,11.3,411113.0,7.8526,7.8944,7.8457,7.8596,411113.0
2022-11-18 12:45:00,11.3,11.32,11.3,11.32,306185.0,7.8596,7.8735,7.8596,7.8735,306185.0
2022-11-18 12:50:00,11.31,11.34,11.3,11.3,344170.0,7.8665,7.8874,7.8596,7.8596,344170.0
2022-11-18 12:55:00,11.3,11.36,11.29,11.36,206738.0,7.8596,7.9013,7.8526,7.9013,206738.0
2022-11-18 13:00:00,11.36,11.37,11.34,11.36,275402.0,7.9013,7.9083,7.8874,7.9013,275402.0
2022-11-18 13:05:00,11.35,11.36,11.32,11.34,101851.0,7.8944,7.9013,7.8735,7.8874,101851.0
2022-11-18 13:10:00,11.34,11.36,11.32,11.36,228025.0,7.8874,7.9013,7.8735,7.9013,228025.0
2022-11-18 13:15:00,11.36,11.4,11.35,11.38,338561.0,7.9013,7.9291,7.8944,7.9152,338561.0
2022-11-18 13:20:00,11.38,11.39,11.28,11.35,563555.0,7.9152,7.9222,7.8457,7.8944,563555.0
2022-11-18 13:25:00,11.35,11.36,11.32,11.35,288521.0,7.8944,7.9013,7.8735,7.8944,288521.0
2022-11-18 13:30:00,11.35,11.36,11.33,11.34,205431.0,7.8944,7.9013,7.8805,7.8874,205431.0
2022-11-18 13:35:00,11.34,11.35,11.31,11.33,228092.0,7.8874,7.8944,7.8665,7.8805,228092.0
2022-11-18 13:40:00,11.34,11.36,11.3,11.3,437197.0,7.8874,7.9013,7.8596,7.8596,437197.0
2022-11-18 13:45:00,11.31,11.32,11.27,11.28,570608.0,7.8665,7.8735,7.8387,7.8457,570608.0
2022-11-18 13:50:00,11.28,11.28,11.25,11.27,664459.0,7.8457,7.8457,7.8248,7.8387,664459.0
2022-11-18 13:55:00,11.27,11.28,11.25,11.27,193175.0,7.8387,7.8457,7.8248,7.8387,193175.0
2022-11-18 14:00:00,11.27,11.3,11.26,11.3,282260.0,7.8387,7.8596,7.8318,7.8596,282260.0
2022-11-18 14:05:00,11.29,11.31,11.28,11.29,287499.0,7.8526,7.8665,7.8457,7.8526,287499.0
2022-11-18 14:10:00,11.29,11.32,11.28,11.32,397771.0,7.8526,7.8735,7.8457,7.8735,397771.0
2022-11-18 14:15:00,11.32,11.37,11.31,11.35,265140.0,7.8735,7.9083,7.8665,7.8944,265140.0
2022-11-18 14:20:00,11.35,11.36,11.33,11.34,253451.0,7.8944,7.9013,7.8805,7.8874,253451.0
2022-11-18 14:25:00,11.34,11.35,11.32,11.34,224858.0,7.8874,7.8944,7.8735,7.8874,224858.0
2022-11-18 14:30:00,11.34,11.35,11.31,11.33,236958.0,7.8874,7.8944,7.8665,7.8805,236958.0
2022-11-18 14:35:00,11.33,11.33,11.28,11.3,207145.0,7.8805,7.8805,7.8457,7.8596,207145.0
2022-11-18 14:40:00,11.3,11.33,11.29,11.32,243132.0,7.8596,7.8805,7.8526,7.8735,243132.0
2022-11-18 14:45:00,11.32,11.33,11.31,11.33,155155.0,7.8735,7.8805,7.8665,7.8805,155155.0
2022-11-18 14:50:00,11.33,11.34,11.31,11.32,206546.0,7.8805,7.8874,7.8665,7.8735,206546.0
2022-11-18 14:55:00,11.33,11.33,11.28,11.31,511140.0,7.8805,7.8805,7.8457,7.8665,511140.0
2022-11-18 15:00:00,11.31,11.32,11.28,11.3,406970.0,7.8665,7.8735,7.8457,7.8596,406970.0
2022-11-18 15:05:00,11.3,11.34,11.3,11.33,362417.0,7.8596,7.8874,7.8596,7.8805,362417.0
2022-11-18 15:10:00,11.33,11.36,11.31,11.35,682489.0,7.8805,7.9013,7.8665,7.8944,682489.0
2022-11-18 15:15:00,11.35,11.37,11.34,11.36,519203.0,7.8944,7.9083,7.8874,7.9013,519203.0
2022-11-18 15:20:00,11.36,11.39,11.34,11.37,413585.0,7.9013,7.9222,7.8874,7.9083,413585.0
2022-11-18 15:25:00,11.37,11.41,11.36,11.37,627922.0,7.9083,7.9361,7.9013,7.9083,627922.0
2022-11-18 15:30:00,11.36,11.37,11.34,11.35,544865.0,7.9013,7.9083,7.8874,7.8944,544865.0
2022-11-18 15:35:00,11.35,11.37,11.35,11.36,356185.0,7.8944,7.9083,7.8944,7.9013,356185.0
2022-11-18 15:40:00,11.36,11.37,11.34,11.37,638199.0,7.9013,7.9083,7.8874,7.9083,638199.0
2022-11-18 15:45:00,11.37,11.38,11.34,11.37,738869.0,7.9083,7.9152,7.8874,7.9083,738869.0
2022-11-18 15:50:00,11.36,11.36,11.32,11.33,1123807.0,7.9013,7.9013,7.8735,7.8805,1123807.0
2022-11-18 15:55:00,11.33,11.36,11.3,11.35,3064336.0,7.8805,7.9013,7.8596,7.8944,3064336.0
2022-11-21 09:30:00,11.44,11.45,11.3,11.32,1760020.0,7.957,7.9639,7.8596,7.8735,1760020.0
2022-11-21 09:35:00,11.32,11.35,11.25,11.28,555599.0,7.8735,7.8944,7.8248,7.8457,555599.0
2022-11-21 09:40:00,11.28,11.31,11.24,11.25,886181.0,7.8457,7.8665,7.8179,7.8248,886181.0
2022-11-21 09:45:00,11.26,11.28,11.18,11.24,798182.0,7.8318,7.8457,7.7761,7.8179,798182.0
2022-11-21 09:50:00,11.24,11.28,11.21,11.28,800177.0,7.8179,7.8457,7.797,7.8457,800177.0
2022-11-21 09:55:00,11.28,11.29,11.22,11.24,2813094.0,7.8457,7.8526,7.8039,7.8179,2813094.0
2022-11-21 10:00:00,11.24,11.28,11.22,11.25,818686.0,7.8179,7.8457,7.8039,7.8248,818686.0
2022-11-21 10:05:00,11.25,11.26,11.18,11.19,667578.0,7.8248,7.8318,7.7761,7.7831,667578.0
2022-11-21 10:10:00,11.2,11.2,11.11,11.13,870093.0,7.79,7.79,7.7274,7.7413,870093.0
2022-11-21 10:15:00,11.13,11.14,11.08,11.11,589972.0,7.7413,7.7483,7.7066,7.7274,589972.0
2022-11-21 10:20:00,11.11,11.11,11.06,11.09,584296.0,7.7274,7.7274,7.6927,7.7135,584296.0
2022-11-21 10:25:00,11.08,11.1,11.04,11.04,542844.0,7.7066,7.7205,7.6788,7.6788,542844.0
2022-11-21 10:30:00,11.04,11.07,11.01,11.04,1273091.0,7.6788,7.6996,7.6579,7.6788,1273091.0
2022-11-21 10:35:00,11.04,11.14,11.04,11.12,555523.0,7.6788,7.7483,7.6788,7.7344,555523.0
2022-11-21 10:40:00,11.12,11.14,11.11,11.12,199873.0,7.7344,7.7483,7.7274,7.7344,199873.0
2022-11-21 10:45:00,11.11,11.12,11.07,11.11,669563.0,7.7274,7.7344,7.6996,7.7274,669563.0
2022-11-21 10:50:00,11.11,11.13,11.08,11.12,385641.0,7.7274,7.7413,7.7066,7.7344,385641.0
2022-11-21 10:55:00,11.11,11.15,11.11,11.15,108081.0,7.7274,7.7553,7.7274,7.7553,108081.0
2022-11-21 11:00:00,11.15,11.16,11.1,11.1,398822.0,7.7553,7.7622,7.7205,7.7205,398822.0
2022-11-21 11:05:00,11.11,11.12,11.08,11.11,126906.0,7.7274,7.7344,7.7066,7.7274,126906.0
2022-11-21 11:10:00,11.11,11.12,11.08,11.12,214171.0,7.7274,7.7344,7.7066,7.7344,214171.0
2022-11-21 11:15:00,11.11,11.21,11.11,11.18,546703.0,7.7274,7.797,7.7274,7.7761,546703.0
2022-11-21 11:20:00,11.18,11.21,11.17,11.19,230346.0,7.7761,7.797,7.7692,7.7831,230346.0
2022-11-21 11:25:00,11.2,11.24,11.18,11.23,555004.0,7.79,7.8179,7.7761,7.8109,555004.0
2022-11-21 11:30:00,11.23,11.23,11.2,11.23,219584.0,7.8109,7.8109,7.79,7.8109,219584.0
2022-11-21 11:35:00,11.23,11.28,11.22,11.25,337388.0,7.8109,7.8457,7.8039,7.8248,337388.0
2022-11-21 11:40:00,11.26,11.27,11.24,11.26,261238.0,7.8318,7.8387,7.8179,7.8318,261238.0
2022-11-21 11:45:00,11.26,11.3,11.24,11.28,368923.0,7.8318,7.8596,7.8179,7.8457,368923.0
2022-11-21 11:50:00,11.28,11.31,11.27,11.28,396432.0,7.8457,7.8665,7.8387,7.8457,396432.0
2022-11-21 11:55:00,11.28,11.29,11.22,11.23,312201.0,7.8457,7.8526,7.8039,7.8109,312201.0
2022-11-21 12:00:00,11.24,11.43,11.23,11.41,1128098.0,7.8179,7.95,7.8109,7.9361,1128098.0
2022-11-21 12:05:00,11.41,11.46,11.38,11.4,880579.0,7.9361,7.9709,7.9152,7.9291,880579.0
2022-11-21 12:10:00,11.4,11.42,11.38,11.4,352778.0,7.9291,7.9431,7.9152,7.9291,352778.0
2022-11-21 12:15:00,11.41,11.43,11.38,11.4,525710.0,7.9361,7.95,7.9152,7.9291,525710.0
2022-11-21 12:20:00,11.4,11.43,11.38,11.39,253365.0,7.9291,7.95,7.9152,7.9222,253365.0
2022-11-21 12:25:00,11.38,11.4,11.36,11.36,244424.0,7.9152,7.9291,7.9013,7.9013,244424.0
2022-11-21 12:30:00,11.37,11.43,11.36,11.41,265515.0,7.9083,7.95,7.9013,7.9361,265515.0
2022-11-21 12:35:00,11.42,11.44,11.39,11.4,299446.0,7.9431,7.957,7.9222,7.9291,299446.0
2022-11-21 12:40:00,11.4,11.44,11.39,11.41,228746.0,7.9291,7.957,7.9222,7.9361,228746.0
2022-11-21 12:45:00,11.41,11.42,11.38,11.38,252142.0,7.9361,7.9431,7.9152,7.9152,252142.0
2022-11-21 12:50:00,11.38,11.41,11.36,11.38,373805.0,7.9152,7.9361,7.9013,7.9152,373805.0
2022-11-21 12:55:00,11.38,11.4,11.36,11.4,389007.0,7.9152,7.9291,7.9013,7.9291,389007.0
2022-11-21 13:00:00,11.4,11.44,11.39,11.43,349232.0,7.9291,7.957,7.9222,7.95,349232.0
2022-11-21 13:05:00,11.43,11.46,11.4,11.43,294422.0,7.95,7.9709,7.9291,7.95,294422.0
2022-11-21 13:10:00,11.43,11.45,11.41,11.45,230363.0,7.95,7.9639,7.9361,7.9639,230363.0
2022-11-21 13:15:00,11.45,11.45,11.43,11.44,218618.0,7.9639,7.9639,7.95,7.957,218618.0
2022-11-21 13:20:00,11.44,11.45,11.41,11.43,306806.0,7.957,7.9639,7.9361,7.95,306806.0
2022-11-21 13:25:00,11.42,11.49,11.42,11.48,732659.0,7.9431,7.9917,7.9431,7.9848,732659.0
2022-11-21 13:30:00,11.49,11.51,11.45,11.46,351787.0,7.9917,8.0057,7.9639,7.9709,351787.0
2022-11-21 13:35:00,11.46,11.46,11.42,11.44,307573.0,7.9709,7.9709,7.9431,7.957,307573.0
2022-11-21 13:40:00,11.43,11.44,11.41,11.41,252723.0,7.95,7.957,7.9361,7.9361,252723.0
2022-11-21 13:45:00,11.41,11.42,11.35,11.37,350155.0,7.9361,7.9431,7.8944,7.9083,350155.0
2022-11-21 13:50:00,11.38,11.41,11.37,11.38,256685.0,7.9152,7.9361,7.9083,7.9152,256685.0
2022-11-21 13:55:00,11.38,11.41,11.38,11.38,227324.0,7.9152,7.9361,7.9152,7.9152,227324.0
2022-11-21 14:00:00,11.38,11.39,11.36,11.37,123617.0,7.9152,7.9222,7.9013,7.9083,123617.0
2022-11-21 14:05:00,11.37,11.39,11.35,11.36,328611.0,7.9083,7.9222,7.8944,7.9013,328611.0
2022-11-21 14:10:00,11.36,11.37,11.35,11.37,303078.0,7.9013,7.9083,7.8944,7.9083,303078.0
2022-11-21 14:15:00,11.37,11.4,11.36,11.37,320687.0,7.9083,7.9291,7.9013,7.9083,320687.0
2022-11-21 14:20:00,11.37,11.38,11.33,11.34,380059.0,7.9083,7.9152,7.8805,7.8874,380059.0
2022-11-21 14:25:00,11.34,11.37,11.34,11.37,257396.0,7.8874,7.9083,7.8874,7.9083,257396.0
2022-11-21 14:30:00,11.37,11.41,11.36,11.41,441778.0,7.9083,7.9361,7.9013,7.9361,441778.0
2022-11-21 14:35:00,11.4,11.41,11.36,11.37,326453.0,7.9291,7.9361,7.9013,7.9083,326453.0
2022-11-21 14:40:00,11.38,11.38,11.33,11.36,486494.0,7.9152,7.9152,7.8805,7.9013,486494.0
2022-11-21 14:45:00,11.35,11.37,11.34,11.36,258798.0,7.8944,7.9083,7.8874,7.9013,258798.0
2022-11-21 14:50:00,11.36,11.38,11.34,11.37,243821.0,7.9013,7.9152,7.8874,7.9083,243821.0
2022-11-21 14:55:00,11.37,11.38,11.36,11.37,254827.0,7.9083,7.9152,7.9013,7.9083,254827.0
2022-11-21 15:00:00,11.37,11.38,11.34,11.37,560178.0,7.9083,7.9152,7.8874,7.9083,560178.0
2022-11-21 15:05:00,11.37,11.38,11.36,11.38,196462.0,7.9083,7.9152,7.9013,7.9152,196462.0
2022-11-21 15:10:00,11.38,11.41,11.37,11.38,632050.0,7.9152,7.9361,7.9083,7.9152,632050.0
2022-11-21 15:15:00,11.38,11.4,11.37,11.38,322693.0,7.9152,7.9291,7.9083,7.9152,322693.0
2022-11-21 15:20:00,11.38,11.4,11.37,11.38,341306.0,7.9152,7.9291,7.9083,7.9152,341306.0
2022-11-21 15:25:00,11.38,11.39,11.35,11.37,541330.0,7.9152,7.9222,7.8944,7.9083,541330.0
2022-11-21 15:30:00,11.37,11.38,11.35,11.36,355971.0,7.9083,7.9152,7.8944,7.9013,355971.0
2022-11-21 15:35:00,11.36,11.39,11.36,11.38,599869.0,7.9013,7.9222,7.9013,7.9152,599869.0
2022-11-21 15:40:00,11.38,11.4,11.37,11.38,475122.0,7.9152,7.9291,7.9083,7.9152,475122.0
2022-11-21 15:45:00,11.38,11.39,11.37,11.38,447227.0,7.9152,7.9222,7.9083,7.9152,447227.0
2022-11-21 15:50:00,11.39,11.4,11.38,11.39,557796.0,7.9222,7.9291,7.9152,7.9222,557796.0
2022-11-21 15:55:00,11.4,11.41,11.39,11.4,1450251.0,7.9291,7.9361,7.9222,7.9291,1450251.0
2022-11-22 09:30:00,9.78,9.9,9.66,9.69,3958232.0,7.2361,7.3249,7.1473,7.1695,3958232.0
2022-11-22 09:35:00,9.7,9.75,9.61,9.62,2121394.0,7.1769,7.2139,7.1103,7.1177,2121394.0
2022-11-22 09:40:00,9.62,9.65,9.59,9.61,1895156.0,7.1177,7.1399,7.0955,7.1103,1895156.0
2022-11-22 09:45:00,9.62,9.65,9.58,9.63,1449596.0,7.1177,7.1399,7.0881,7.1251,1449596.0
2022-11-22 09:50:00,9.62,9.69,9.62,9.67,1582389.0,7.1177,7.1695,7.1177,7.1547,1582389.0
2022-11-22 09:55:00,9.66,9.76,9.66,9.74,1645803.0,7.1473,7.2213,7.1473,7.2065,1645803.0
2022-11-22 10:00:00,9.74,9.76,9.7,9.71,964934.0,7.2065,7.2213,7.1769,7.1843,964934.0
2022-11-22 10:05:00,9.7,9.73,9.7,9.71,573456.0,7.1769,7.1991,7.1769,7.1843,573456.0
2022-11-22 10:10:00,9.72,9.73,9.67,9.7,943132.0,7.1917,7.1991,7.1547,7.1769,943132.0
2022-11-22 10:15:00,9.7,9.71,9.65,9.67,1010685.0,7.1769,7.1843,7.1399,7.1547,1010685.0
2022-11-22 10:20:00,9.67,9.71,9.66,9.69,494324.0,7.1547,7.1843,7.1473,7.1695,494324.0
2022-11-22 10:25:00,9.69,9.72,9.66,9.71,464994.0,7.1695,7.1917,7.1473,7.1843,464994.0
2022-11-22 10:30:00,9.71,9.72,9.63,9.65,1327665.0,7.1843,7.1917,7.1251,7.1399,1327665.0
2022-11-22 10:35:00,9.65,9.66,9.58,9.59,1585365.0,7.1399,7.1473,7.0881,7.0955,1585365.0
2022-11-22 10:40:00,9.59,9.61,9.56,9.61,665380.0,7.0955,7.1103,7.0733,7.1103,665380.0
2022-11-22 10:45:00,9.61,9.65,9.6,9.62,780792.0,7.1103,7.1399,7.1029,7.1177,780792.0
2022-11-22 10:50:00,9.62,9.64,9.59,9.59,596758.0,7.1177,7.1325,7.0955,7.0955,596758.0
2022-11-22 10:55:00,9.6,9.62,9.58,9.58,508002.0,7.1029,7.1177,7.0881,7.0881,508002.0
2022-11-22 11:00:00,9.59,9.62,9.58,9.6,655576.0,7.0955,7.1177,7.0881,7.1029,655576.0
2022-11-22 11:05:00,9.6,9.64,9.59,9.61,478624.0,7.1029,7.1325,7.0955,7.1103,478624.0
2022-11-22 11:10:00,9.61,9.65,9.6,9.61,337546.0,7.1103,7.1399,7.1029,7.1103,337546.0
2022-11-22 11:15:00,9.62,9.65,9.6,9.65,432585.0,7.1177,7.1399,7.1029,7.1399,432585.0
2022-11-22 11:20:00,9.64,9.66,9.63,9.63,312387.0,7.1325,7.1473,7.1251,7.1251,312387.0
2022-11-22 11:25:00,9.64,9.65,9.62,9.63,272177.0,7.1325,7.1399,7.1177,7.1251,272177.0
2022-11-22 11:30:00,9.63,9.67,9.62,9.67,417018.0,7.1251,7.1547,7.1177,7.1547,417018.0
2022-11-22 11:35:00,9.67,9.73,9.66,9.71,940784.0,7.1547,7.1991,7.1473,7.1843,940784.0
2022-11-22 11:40:00,9.71,9.73,9.69,9.72,950871.0,7.1843,7.1991,7.1695,7.1917,950871.0
2022-11-22 11:45:00,9.72,9.76,9.71,9.76,692374.0,7.1917,7.2213,7.1843,7.2213,692374.0
2022-11-22 11:50:00,9.76,9.79,9.74,9.77,744635.0,7.2213,7.2435,7.2065,7.2287,744635.0
2022-11-22 11:55:00,9.76,9.78,9.75,9.77,575009.0,7.2213,7.2361,7.2139,7.2287,575009.0
2022-11-22 12:00:00,9.77,9.81,9.76,9.79,451281.0,7.2287,7.2583,7.2213,7.2435,451281.0
2022-11-22 12:05:00,9.79,9.84,9.78,9.83,650524.0,7.2435,7.2805,7.2361,7.2731,650524.0
2022-11-22 12:10:00,9.83,9.85,9.81,9.82,898600.0,7.2731,7.2879,7.2583,7.2657,898600.0
2022-11-22 12:15:00,9.83,9.84,9.8,9.82,396455.0,7.2731,7.2805,7.2509,7.2657,396455.0
2022-11-22 12:20:00,9.82,9.83,9.79,9.82,711584.0,7.2657,7.2731,7.2435,7.2657,711584.0
2022-11-22 12:25:00,9.82,9.84,9.81,9.84,222801.0,7.2657,7.2805,7.2583,7.2805,222801.0
2022-11-22 12:30:00,9.84,9.85,9.79,9.8,594781.0,7.2805,7.2879,7.2435,7.2509,594781.0
2022-11-22 12:35:00,9.8,9.81,9.78,9.8,703928.0,7.2509,7.2583,7.2361,7.2509,703928.0
2022-11-22 12:40:00,9.81,9.83,9.79,9.82,580777.0,7.2583,7.2731,7.2435,7.2657,580777.0
2022-11-22 12:45:00,9.82,9.85,9.81,9.84,707688.0,7.2657,7.2879,7.2583,7.2805,707688.0
2022-11-22 12:50:00,9.83,9.86,9.81,9.83,579558.0,7.2731,7.2953,7.2583,7.2731,579558.0
2022-11-22 12:55:00,9.83,9.84,9.79,9.83,690836.0,7.2731,7.2805,7.2435,7.2731,690836.0
2022-11-22 13:00:00,9.83,9.86,9.81,9.86,470969.0,7.2731,7.2953,7.2583,7.2953,470969.0
2022-11-22 13:05:00,9.86,9.86,9.83,9.84,558760.0,7.2953,7.2953,7.2731,7.2805,558760.0
2022-11-22 13:10:00,9.85,9.86,9.83,9.84,256761.0,7.2879,7.2953,7.2731,7.2805,256761.0
2022-11-22 13:15:00,9.84,9.85,9.82,9.84,452444.0,7.2805,7.2879,7.2657,7.2805,452444.0
2022-11-22 13:20:00,9.84,9.88,9.83,9.87,734647.0,7.2805,7.3101,7.2731,7.3027,734647.0
2022-11-22 13:25:00,9.87,9.9,9.86,9.9,440322.0,7.3027,7.3249,7.2953,7.3249,440322.0
2022-11-22 13:30:00,9.89,9.92,9.89,9.92,571733.0,7.3175,7.3397,7.3175,7.3397,571733.0
2022-11-22 13:35:00,9.91,9.92,9.87,9.88,412968.0,7.3323,7.3397,7.3027,7.3101,412968.0
2022-11-22 13:40:00,9.88,9.9,9.87,9.88,558628.0,7.3101,7.3249,7.3027,7.3101,558628.0
2022-11-22 13:45:00,9.88,9.89,9.85,9.86,266668.0,7.3101,7.3175,7.2879,7.2953,266668.0
2022-11-22 13:50:00,9.86,9.87,9.84,9.85,239956.0,7.2953,7.3027,7.2805,7.2879,239956.0
2022-11-22 13:55:00,9.85,9.86,9.82,9.84,220107.0,7.2879,7.2953,7.2657,7.2805,220107.0
2022-11-22 14:00:00,9.84,9.84,9.79,9.82,1817312.0,7.2805,7.2805,7.2435,7.2657,1817312.0
2022-11-22 14:05:00,9.82,9.83,9.79,9.79,499825.0,7.2657,7.2731,7.2435,7.2435,499825.0
2022-11-22 14:10:00,9.79,9.83,9.79,9.82,633225.0,7.2435,7.2731,7.2435,7.2657,633225.0
2022-11-22 14:15:00,9.82,9.82,9.78,9.82,816335.0,7.2657,7.2657,7.2361,7.2657,816335.0
2022-11-22 14:20:00,9.82,9.82,9.76,9.78,1022974.0,7.2657,7.2657,7.2213,7.2361,1022974.0
2022-11-22 14:25:00,9.78,9.81,9.77,9.78,645345.0,7.2361,7.2583,7.2287,7.2361,645345.0
2022-11-22 14:30:00,9.78,9.8,9.77,9.79,993947.0,7.2361,7.2509,7.2287,7.2435,993947.0
2022-11-22 14:35:00,9.8,9.83,9.78,9.83,1156302.0,7.2509,7.2731,7.2361,7.2731,1156302.0
2022-11-22 14:40:00,9.83,9.84,9.81,9.84,604297.0,7.2731,7.2805,7.2583,7.2805,604297.0
2022-11-22 14:45:00,9.84,9.84,9.8,9.82,761187.0,7.2805,7.2805,7.2509,7.2657,761187.0
2022-11-22 14:50:00,9.82,9.84,9.81,9.84,724879.0,7.2657,7.2805,7.2583,7.2805,724879.0
2022-11-22 14:55:00,9.84,9.89,9.83,9.88,1675645.0,7.2805,7.3175,7.2731,7.3101,1675645.0
2022-11-22 15:00:00,9.87,9.92,9.87,9.92,832878.0,7.3027,7.3397,7.3027,7.3397,832878.0
2022-11-22 15:05:00,9.92,9.95,9.91,9.95,1266776.0,7.3397,7.3619,7.3323,7.3619,1266776.0
2022-11-22 15:10:00,9.95,9.96,9.93,9.93,1103216.0,7.3619,7.3693,7.3471,7.3471,1103216.0
2022-11-22 15:15:00,9.93,9.95,9.93,9.94,539899.0,7.3471,7.3619,7.3471,7.3545,539899.0
2022-11-22 15:20:00,9.94,9.95,9.92,9.93,430333.0,7.3545,7.3619,7.3397,7.3471,430333.0
2022-11-22 15:25:00,9.93,9.99,9.92,9.97,994201.0,7.3471,7.3915,7.3397,7.3767,994201.0
2022-11-22 15:30:00,9.98,10.03,9.97,10.02,972520.0,7.3841,7.4211,7.3767,7.4137,972520.0
2022-11-22 15:35:00,10.02,10.05,10.0,10.04,1723179.0,7.4137,7.4359,7.3989,7.4285,1723179.0
2022-11-22 15:40:00,10.04,10.06,10.03,10.03,1481969.0,7.4285,7.4433,7.4211,7.4211,1481969.0
2022-11-22 15:45:00,10.04,10.07,10.02,10.07,1178829.0,7.4285,7.4507,7.4137,7.4507,1178829.0
2022-11-22 15:50:00,10.07,10.12,10.06,10.11,1820169.0,7.4507,7.4877,7.4433,7.4803,1820169.0
2022-11-22 15:55:00,10.11,10.16,10.1,10.15,5311243.0,7.4803,7.5173,7.4729,7.5099,5311243.0
2022-11-23 09:30:00,10.02,10.13,10.02,10.09,1311756.0,7.4137,7.4951,7.4137,7.4655,1311756.0
2022-11-23 09:35:00,10.09,10.1,10.03,10.07,675698.0,7.4655,7.4729,7.4211,7.4507,675698.0
2022-11-23 09:40:00,10.08,10.11,10.06,10.08,434581.0,7.4581,7.4803,7.4433,7.4581,434581.0
2022-11-23 09:45:00,10.09,10.18,10.08,10.17,1094096.0,7.4655,7.5321,7.4581,7.5247,1094096.0
2022-11-23 09:50:00,10.17,10.2,10.12,10.15,650999.0,7.5247,7.5469,7.4877,7.5099,650999.0
2022-11-23 09:55:00,10.15,10.16,10.1,10.13,644419.0,7.5099,7.5173,7.4729,7.4951,644419.0
2022-11-23 10:00:00,10.13,10.17,10.11,10.15,558443.0,7.4951,7.5247,7.4803,7.5099,558443.0
2022-11-23 10:05:00,10.15,10.21,10.14,10.18,462743.0,7.5099,7.5543,7.5025,7.5321,462743.0
2022-11-23 10:10:00,10.17,10.19,10.13,10.15,645274.0,7.5247,7.5395,7.4951,7.5099,645274.0
2022-11-23 10:15:00,10.15,10.18,10.12,10.17,480551.0,7.5099,7.5321,7.4877,7.5247,480551.0
2022-11-23 10:20:00,10.18,10.19,10.15,10.18,380098.0,7.5321,7.5395,7.5099,7.5321,380098.0
2022-11-23 10:25:00,10.17,10.2,10.15,10.18,383858.0,7.5247,7.5469,7.5099,7.5321,383858.0
2022-11-23 10:30:00,10.18,10.2,10.15,10.16,501942.0,7.5321,7.5469,7.5099,7.5173,501942.0
2022-11-23 10:35:00,10.16,10.19,10.13,10.18,427252.0,7.5173,7.5395,7.4951,7.5321,427252.0
2022-11-23 10:40:00,10.18,10.22,10.17,10.22,595527.0,7.5321,7.5617,7.5247,7.5617,595527.0
2022-11-23 10:45:00,10.21,10.22,10.14,10.15,451063.0,7.5543,7.5617,7.5025,7.5099,451063.0
2022-11-23 10:50:00,10.15,10.16,10.13,10.15,324882.0,7.5099,7.5173,7.4951,7.5099,324882.0
2022-11-23 10:55:00,10.15,10.15,10.12,10.13,512711.0,7.5099,7.5099,7.4877,7.4951,512711.0
2022-11-23 11:00:00,10.13,10.13,10.07,10.08,541034.0,7.4951,7.4951,7.4507,7.4581,541034.0
2022-11-23 11:05:00,10.08,10.08,10.02,10.04,821360.0,7.4581,7.4581,7.4137,7.4285,821360.0
2022-11-23 11:10:00,10.04,10.05,10.0,10.01,415009.0,7.4285,7.4359,7.3989,7.4063,415009.0
2022-11-23 11:15:00,10.01,10.04,10.0,10.04,736233.0,7.4063,7.4285,7.3989,7.4285,736233.0
2022-11-23 11:20:00,10.03,10.07,10.02,10.05,463222.0,7.4211,7.4507,7.4137,7.4359,463222.0
2022-11-23 11:25:00,10.05,10.06,10.02,10.04,294999.0,7.4359,7.4433,7.4137,7.4285,294999.0
2022-11-23 11:30:00,10.04,10.05,10.02,10.03,272752.0,7.4285,7.4359,7.4137,7.4211,272752.0
2022-11-23 11:35:00,10.02,10.04,9.99,10.03,629671.0,7.4137,7.4285,7.3915,7.4211,629671.0
2022-11-23 11:40:00,10.03,10.03,10.01,10.02,360559.0,7.4211,7.4211,7.4063,7.4137,360559.0
2022-11-23 11:45:00,10.02,10.03,10.0,10.01,321148.0,7.4137,7.4211,7.3989,7.4063,321148.0
2022-11-23 11:50:00,10.01,10.01,9.98,9.98,732101.0,7.4063,7.4063,7.3841,7.3841,732101.0
2022-11-23 11:55:00,9.99,10.0,9.97,10.0,407554.0,7.3915,7.3989,7.3767,7.3989,407554.0
2022-11-23 12:00:00,10.0,10.04,9.99,10.02,329242.0,7.3989,7.4285,7.3915,7.4137,329242.0
2022-11-23 12:05:00,10.03,10.04,10.01,10.01,239182.0,7.4211,7.4285,7.4063,7.4063,239182.0
2022-11-23 12:10:00,10.01,10.07,10.01,10.05,293314.0,7.4063,7.4507,7.4063,7.4359,293314.0
2022-11-23 12:15:00,10.05,10.06,10.02,10.04,263704.0,7.4359,7.4433,7.4137,7.4285,263704.0
2022-11-23 12:20:00,10.04,10.07,10.04,10.04,153362.0,7.4285,7.4507,7.4285,7.4285,153362.0
2022-11-23 12:25:00,10.05,10.08,10.04,10.05,484756.0,7.4359,7.4581,7.4285,7.4359,484756.0
2022-11-23 12:30:00,10.05,10.06,10.03,10.04,301763.0,7.4359,7.4433,7.4211,7.4285,301763.0
2022-11-23 12:35:00,10.04,10.05,10.02,10.04,378087.0,7.4285,7.4359,7.4137,7.4285,378087.0
2022-11-23 12:40:00,10.05,10.06,10.02,10.04,296209.0,7.4359,7.4433,7.4137,7.4285,296209.0
2022-11-23 12:45:00,10.04,10.08,10.03,10.08,139007.0,7.4285,7.4581,7.4211,7.4581,139007.0
2022-11-23 12:50:00,10.07,10.08,10.04,10.05,244243.0,7.4507,7.4581,7.4285,7.4359,244243.0
2022-11-23 12:55:00,10.05,10.06,10.02,10.04,445210.0,7.4359,7.4433,7.4137,7.4285,445210.0
2022-11-23 13:00:00,10.04,10.06,10.03,10.04,183554.0,7.4285,7.4433,7.4211,7.4285,183554.0
2022-11-23 13:05:00,10.04,10.05,10.02,10.03,357907.0,7.4285,7.4359,7.4137,7.4211,357907.0
2022-11-23 13:10:00,10.03,10.04,10.02,10.03,138859.0,7.4211,7.4285,7.4137,7.4211,138859.0
2022-11-23 13:15:00,10.03,10.07,10.02,10.05,425043.0,7.4211,7.4507,7.4137,7.4359,425043.0
2022-11-23 13:20:00,10.05,10.07,10.04,10.07,184161.0,7.4359,7.4507,7.4285,7.4507,184161.0
2022-11-23 13:25:00,10.07,10.07,10.05,10.07,309188.0,7.4507,7.4507,7.4359,7.4507,309188.0
2022-11-23 13:30:00,10.07,10.08,10.05,10.05,224072.0,7.4507,7.4581,7.4359,7.4359,224072.0
2022-11-23 13:35:00,10.05,10.06,10.02,10.04,290284.0,7.4359,7.4433,7.4137,7.4285,290284.0
2022-11-23 13:40:00,10.05,10.06,10.03,10.04,269578.0,7.4359,7.4433,7.4211,7.4285,269578.0
2022-11-23 13:45:00,10.05,10.06,10.03,10.06,299163.0,7.4359,7.4433,7.4211,7.4433,299163.0
2022-11-23 13:50:00,10.06,10.07,10.01,10.02,321135.0,7.4433,7.4507,7.4063,7.4137,321135.0
2022-11-23 13:55:00,10.02,10.03,10.01,10.02,161345.0,7.4137,7.4211,7.4063,7.4137,161345.0
2022-11-23 14:00:00,10.03,10.1,10.01,10.09,421823.0,7.4211,7.4729,7.4063,7.4655,421823.0
2022-11-23 14:05:00,10.08,10.09,10.06,10.08,436737.0,7.4581,7.4655,7.4433,7.4581,436737.0
2022-11-23 14:10:00,10.08,10.1,10.05,10.09,302743.0,7.4581,7.4729,7.4359,7.4655,302743.0
2022-11-23 14:15:00,10.09,10.11,10.08,10.09,160440.0,7.4655,7.4803,7.4581,7.4655,160440.0
2022-11-23 14:20:00,10.09,10.13,10.08,10.13,324085.0,7.4655,7.4951,7.4581,7.4951,324085.0
2022-11-23 14:25:00,10.13,10.15,10.09,10.1,276665.0,7.4951,7.5099,7.4655,7.4729,276665.0
2022-11-23 14:30:00,10.1,10.11,10.06,10.08,440952.0,7.4729,7.4803,7.4433,7.4581,440952.0
2022-11-23 14:35:00,10.07,10.09,10.05,10.09,308018.0,7.4507,7.4655,7.4359,7.4655,308018.0
2022-11-23 14:40:00,10.08,10.1,10.08,10.1,286360.0,7.4581,7.4729,7.4581,7.4729,286360.0
2022-11-23 14:45:00,10.1,10.13,10.09,10.11,297088.0,7.4729,7.4951,7.4655,7.4803,297088.0
2022-11-23 14:50:00,10.11,10.13,10.1,10.11,251587.0,7.4803,7.4951,7.4729,7.4803,251587.0
2022-11-23 14:55:00,10.11,10.12,10.09,10.1,179281.0,7.4803,7.4877,7.4655,7.4729,179281.0
2022-11-23 15:00:00,10.09,10.11,10.08,10.1,225491.0,7.4655,7.4803,7.4581,7.4729,225491.0
2022-11-23 15:05:00,10.11,10.11,10.08,10.09,326442.0,7.4803,7.4803,7.4581,7.4655,326442.0
2022-11-23 15:10:00,10.09,10.09,10.06,10.07,280794.0,7.4655,7.4655,7.4433,7.4507,280794.0
2022-11-23 15:15:00,10.07,10.1,10.06,10.1,265077.0,7.4507,7.4729,7.4433,7.4729,265077.0
2022-11-23 15:20:00,10.1,10.1,10.08,10.09,159844.0,7.4729,7.4729,7.4581,7.4655,159844.0
2022-11-23 15:25:00,10.08,10.11,10.08,10.11,255900.0,7.4581,7.4803,7.4581,7.4803,255900.0
2022-11-23 15:30:00,10.11,10.12,10.09,10.12,501059.0,7.4803,7.4877,7.4655,7.4877,501059.0
2022-11-23 15:35:00,10.12,10.13,10.1,10.12,423149.0,7.4877,7.4951,7.4729,7.4877,423149.0
2022-11-23 15:40:00,10.12,10.13,10.11,10.13,371287.0,7.4877,7.4951,7.4803,7.4951,371287.0
2022-11-23 15:45:00,10.12,10.12,10.1,10.12,449004.0,7.4877,7.4877,7.4729,7.4877,449004.0
2022-11-23 15:50:00,10.12,10.13,10.1,10.13,474490.0,7.4877,7.4951,7.4729,7.4951,474490.0
2022-11-23 15:55:00,10.13,10.14,10.12,10.13,1003346.0,7.4951,7.5025,7.4877,7.4951,1003346.0
2022-11-25 09:30:00,10.38,10.44,10.35,10.37,1299832.0,7.68,7.7244,7.6578,7.6726,1299832.0
2022-11-25 09:35:00,10.38,10.43,10.36,10.38,897737.0,7.68,7.717,7.6652,7.68,897737.0
2022-11-25 09:40:00,10.38,10.45,10.36,10.42,652159.0,7.68,7.7318,7.6652,7.7096,652159.0
2022-11-25 09:45:00,10.42,10.42,10.33,10.38,512777.0,7.7096,7.7096,7.643,7.68,512777.0
2022-11-25 09:50:00,10.39,10.41,10.37,10.38,258766.0,7.6874,7.7022,7.6726,7.68,258766.0
2022-11-25 09:55:00,10.37,10.4,10.35,10.37,261700.0,7.6726,7.6948,7.6578,7.6726,261700.0
2022-11-25 10:00:00,10.37,10.37,10.3,10.3,346901.0,7.6726,7.6726,7.6208,7.6208,346901.0
2022-11-25 10:05:00,10.31,10.33,10.3,10.32,247230.0,7.6282,7.643,7.6208,7.6356,247230.0
2022-11-25 10:10:00,10.31,10.34,10.28,10.33,267807.0,7.6282,7.6504,7.606,7.643,267807.0
2022-11-25 10:15:00,10.33,10.35,10.3,10.3,218624.0,7.643,7.6578,7.6208,7.6208,218624.0
2022-11-25 10:20:00,10.3,10.31,10.28,10.29,267812.0,7.6208,7.6282,7.606,7.6134,267812.0
2022-11-25 10:25:00,10.29,10.33,10.29,10.32,177229.0,7.6134,7.643,7.6134,7.6356,177229.0
2022-11-25 10:30:00,10.33,10.38,10.32,10.37,464868.0,7.643,7.68,7.6356,7.6726,464868.0
2022-11-25 10:35:00,10.37,10.37,10.34,10.35,153586.0,7.6726,7.6726,7.6504,7.6578,153586.0
2022-11-25 10:40:00,10.35,10.36,10.33,10.36,139567.0,7.6578,7.6652,7.643,7.6652,139567.0
2022-11-25 10:45:00,10.36,10.37,10.34,10.37,194498.0,7.6652,7.6726,7.6504,7.6726,194498.0
2022-11-25 10:50:00,10.37,10.38,10.34,10.34,302664.0,7.6726,7.68,7.6504,7.6504,302664.0
2022-11-25 10:55:00,10.34,10.35,10.32,10.33,146124.0,7.6504,7.6578,7.6356,7.643,146124.0
2022-11-25 11:00:00,10.32,10.33,10.32,10.32,92453.0,7.6356,7.643,7.6356,7.6356,92453.0
2022-11-25 11:05:00,10.32,10.33,10.3,10.33,211906.0,7.6356,7.643,7.6208,7.643,211906.0
2022-11-25 11:10:00,10.33,10.35,10.32,10.33,362616.0,7.643,7.6578,7.6356,7.643,362616.0
2022-11-25 11:15:00,10.34,10.36,10.33,10.35,102984.0,7.6504,7.6652,7.643,7.6578,102984.0
2022-11-25 11:20:00,10.35,10.4,10.34,10.37,405319.0,7.6578,7.6948,7.6504,7.6726,405319.0
2022-11-25 11:25:00,10.37,10.41,10.37,10.41,502530.0,7.6726,7.7022,7.6726,7.7022,502530.0
2022-11-25 11:30:00,10.4,10.42,10.37,10.38,453272.0,7.6948,7.7096,7.6726,7.68,453272.0
2022-11-25 11:35:00,10.39,10.41,10.38,10.4,172430.0,7.6874,7.7022,7.68,7.6948,172430.0
2022-11-25 11:40:00,10.39,10.4,10.33,10.34,427310.0,7.6874,7.6948,7.643,7.6504,427310.0
2022-11-25 11:45:00,10.35,10.35,10.29,10.32,527701.0,7.6578,7.6578,7.6134,7.6356,527701.0
2022-11-25 11:50:00,10.33,10.35,10.31,10.31,331288.0,7.643,7.6578,7.6282,7.6282,331288.0
2022-11-25 11:55:00,10.31,10.31,10.29,10.3,309507.0,7.6282,7.6282,7.6134,7.6208,309507.0
2022-11-25 12:00:00,10.3,10.3,10.25,10.26,326472.0,7.6208,7.6208,7.5838,7.5912,326472.0
2022-11-25 12:05:00,10.26,10.27,10.24,10.26,455305.0,7.5912,7.5986,7.5765,7.5912,455305.0
2022-11-25 12:10:00,10.26,10.27,10.22,10.23,186276.0,7.5912,7.5986,7.5617,7.5691,186276.0
2022-11-25 12:15:00,10.24,10.25,10.2,10.2,378764.0,7.5765,7.5838,7.5469,7.5469,378764.0
2022-11-25 12:20:00,10.2,10.25,10.19,10.25,272954.0,7.5469,7.5838,7.5395,7.5838,272954.0
2022-11-25 12:25:00,10.24,10.28,10.23,10.24,247765.0,7.5765,7.606,7.5691,7.5765,247765.0
2022-11-25 12:30:00,10.24,10.26,10.23,10.23,185800.0,7.5765,7.5912,7.5691,7.5691,185800.0
2022-11-25 12:35:00,10.23,10.25,10.21,10.23,378945.0,7.5691,7.5838,7.5543,7.5691,378945.0
2022-11-25 12:40:00,10.24,10.27,10.23,10.27,392265.0,7.5765,7.5986,7.5691,7.5986,392265.0
2022-11-25 12:45:00,10.27,10.28,10.24,10.25,203900.0,7.5986,7.606,7.5765,7.5838,203900.0
2022-11-25 12:50:00,10.25,10.27,10.23,10.25,372266.0,7.5838,7.5986,7.5691,7.5838,372266.0
2022-11-25 12:55:00,10.25,10.31,10.24,10.29,645484.0,7.5838,7.6282,7.5765,7.6134,645484.0
2022-11-28 09:30:00,10.21,10.26,10.19,10.26,1102885.0,7.5543,7.5912,7.5395,7.5912,1102885.0
2022-11-28 09:35:00,10.26,10.3,10.25,10.28,641698.0,7.5912,7.6208,7.5838,7.606,641698.0
2022-11-28 09:40:00,10.28,10.29,10.23,10.23,973029.0,7.606,7.6134,7.5691,7.5691,973029.0
2022-11-28 09:45:00,10.24,10.28,10.2,10.27,626714.0,7.5765,7.606,7.5469,7.5986,626714.0
2022-11-28 09:50:00,10.27,10.28,10.24,10.27,263251.0,7.5986,7.606,7.5765,7.5986,263251.0
2022-11-28 09:55:00,10.27,10.3,10.26,10.28,473851.0,7.5986,7.6208,7.5912,7.606,473851.0
2022-11-28 10:00:00,10.29,10.34,10.28,10.33,459308.0,7.6134,7.6504,7.606,7.643,459308.0
2022-11-28 10:05:00,10.34,10.38,10.31,10.37,789421.0,7.6504,7.68,7.6282,7.6726,789421.0
2022-11-28 10:10:00,10.37,10.39,10.36,10.38,465681.0,7.6726,7.6874,7.6652,7.68,465681.0
2022-11-28 10:15:00,10.38,10.41,10.37,10.41,358254.0,7.68,7.7022,7.6726,7.7022,358254.0
2022-11-28 10:20:00,10.41,10.44,10.4,10.44,967716.0,7.7022,7.7244,7.6948,7.7244,967716.0
2022-11-28 10:25:00,10.44,10.44,10.4,10.4,512233.0,7.7244,7.7244,7.6948,7.6948,512233.0
2022-11-28 10:30:00,10.4,10.42,10.37,10.38,363794.0,7.6948,7.7096,7.6726,7.68,363794.0
2022-11-28 10:35:00,10.38,10.4,10.34,10.37,184325.0,7.68,7.6948,7.6504,7.6726,184325.0
2022-11-28 10:40:00,10.37,10.4,10.35,10.38,314529.0,7.6726,7.6948,7.6578,7.68,314529.0
2022-11-28 10:45:00,10.38,10.39,10.35,10.37,304380.0,7.68,7.6874,7.6578,7.6726,304380.0
2022-11-28 10:50:00,10.37,10.39,10.35,10.37,169195.0,7.6726,7.6874,7.6578,7.6726,169195.0
2022-11-28 10:55:00,10.37,10.39,10.35,10.37,216908.0,7.6726,7.6874,7.6578,7.6726,216908.0
2022-11-28 11:00:00,10.38,10.39,10.37,10.38,245514.0,7.68,7.6874,7.6726,7.68,245514.0
2022-11-28 11:05:00,10.39,10.43,10.38,10.42,165734.0,7.6874,7.717,7.68,7.7096,165734.0
2022-11-28 11:10:00,10.43,10.45,10.41,10.43,153440.0,7.717,7.7318,7.7022,7.717,153440.0
2022-11-28 11:15:00,10.44,10.45,10.43,10.44,221726.0,7.7244,7.7318,7.717,7.7244,221726.0
2022-11-28 11:20:00,10.44,10.45,10.42,10.42,227216.0,7.7244,7.7318,7.7096,7.7096,227216.0
2022-11-28 11:25:00,10.42,10.44,10.41,10.44,190417.0,7.7096,7.7244,7.7022,7.7244,190417.0
2022-11-28 11:30:00,10.44,10.44,10.42,10.43,122208.0,7.7244,7.7244,7.7096,7.717,122208.0
2022-11-28 11:35:00,10.43,10.44,10.41,10.42,87523.0,7.717,7.7244,7.7022,7.7096,87523.0
2022-11-28 11:40:00,10.42,10.48,10.4,10.46,518968.0,7.7096,7.754,7.6948,7.7392,518968.0
2022-11-28 11:45:00,10.47,10.49,10.46,10.48,167830.0,7.7466,7.7614,7.7392,7.754,167830.0
2022-11-28 11:50:00,10.48,10.52,10.48,10.49,336446.0,7.754,7.7836,7.754,7.7614,336446.0
2022-11-28 11:55:00,10.49,10.52,10.48,10.52,277754.0,7.7614,7.7836,7.754,7.7836,277754.0
2022-11-28 12:00:00,10.52,10.53,10.48,10.5,292690.0,7.7836,7.791,7.754,7.7688,292690.0
2022-11-28 12:05:00,10.5,10.53,10.48,10.49,217143.0,7.7688,7.791,7.754,7.7614,217143.0
2022-11-28 12:10:00,10.5,10.52,10.48,10.52,490131.0,7.7688,7.7836,7.754,7.7836,490131.0
2022-11-28 12:15:00,10.52,10.58,10.51,10.57,259733.0,7.7836,7.828,7.7762,7.8206,259733.0
2022-11-28 12:20:00,10.57,10.58,10.54,10.54,213141.0,7.8206,7.828,7.7984,7.7984,213141.0
2022-11-28 12:25:00,10.54,10.56,10.54,10.54,108485.0,7.7984,7.8132,7.7984,7.7984,108485.0
2022-11-28 12:30:00,10.54,10.57,10.53,10.56,241939.0,7.7984,7.8206,7.791,7.8132,241939.0
2022-11-28 12:35:00,10.56,10.6,10.56,10.58,236379.0,7.8132,7.8428,7.8132,7.828,236379.0
2022-11-28 12:40:00,10.57,10.58,10.56,10.56,52261.0,7.8206,7.828,7.8132,7.8132,52261.0
2022-11-28 12:45:00,10.57,10.57,10.54,10.54,110346.0,7.8206,7.8206,7.7984,7.7984,110346.0
2022-11-28 12:50:00,10.54,10.55,10.53,10.53,377705.0,7.7984,7.8058,7.791,7.791,377705.0
2022-11-28 12:55:00,10.54,10.54,10.51,10.53,116828.0,7.7984,7.7984,7.7762,7.791,116828.0
2022-11-28 13:00:00,10.53,10.57,10.52,10.57,404355.0,7.791,7.8206,7.7836,7.8206,404355.0
2022-11-28 13:05:00,10.57,10.6,10.55,10.6,482706.0,7.8206,7.8428,7.8058,7.8428,482706.0
2022-11-28 13:10:00,10.59,10.6,10.58,10.6,352897.0,7.8354,7.8428,7.828,7.8428,352897.0
2022-11-28 13:15:00,10.6,10.6,10.56,10.57,263746.0,7.8428,7.8428,7.8132,7.8206,263746.0
2022-11-28 13:20:00,10.56,10.57,10.53,10.55,197605.0,7.8132,7.8206,7.791,7.8058,197605.0
2022-11-28 13:25:00,10.55,10.55,10.53,10.54,133625.0,7.8058,7.8058,7.791,7.7984,133625.0
2022-11-28 13:30:00,10.54,10.55,10.51,10.52,183798.0,7.7984,7.8058,7.7762,7.7836,183798.0
2022-11-28 13:35:00,10.53,10.54,10.52,10.53,152659.0,7.791,7.7984,7.7836,7.791,152659.0
2022-11-28 13:40:00,10.53,10.54,10.51,10.52,223038.0,7.791,7.7984,7.7762,7.7836,223038.0
2022-11-28 13:45:00,10.52,10.52,10.5,10.52,105505.0,7.7836,7.7836,7.7688,7.7836,105505.0
2022-11-28 13:50:00,10.52,10.53,10.51,10.53,157819.0,7.7836,7.791,7.7762,7.791,157819.0
2022-11-28 13:55:00,10.53,10.53,10.5,10.51,165227.0,7.791,7.791,7.7688,7.7762,165227.0
2022-11-28 14:00:00,10.51,10.53,10.5,10.53,112194.0,7.7762,7.791,7.7688,7.791,112194.0
2022-11-28 14:05:00,10.53,10.56,10.52,10.55,383986.0,7.791,7.8132,7.7836,7.8058,383986.0
2022-11-28 14:10:00,10.55,10.58,10.55,10.57,160647.0,7.8058,7.828,7.8058,7.8206,160647.0
2022-11-28 14:15:00,10.56,10.58,10.55,10.58,199696.0,7.8132,7.828,7.8058,7.828,199696.0
2022-11-28 14:20:00,10.58,10.58,10.54,10.56,244100.0,7.828,7.828,7.7984,7.8132,244100.0
2022-11-28 14:25:00,10.56,10.57,10.55,10.57,151962.0,7.8132,7.8206,7.8058,7.8206,151962.0
2022-11-28 14:30:00,10.57,10.58,10.55,10.55,149069.0,7.8206,7.828,7.8058,7.8058,149069.0
2022-11-28 14:35:00,10.55,10.57,10.55,10.56,187108.0,7.8058,7.8206,7.8058,7.8132,187108.0
2022-11-28 14:40:00,10.57,10.58,10.56,10.57,164948.0,7.8206,7.828,7.8132,7.8206,164948.0
2022-11-28 14:45:00,10.57,10.57,10.54,10.54,72319.0,7.8206,7.8206,7.7984,7.7984,72319.0
2022-11-28 14:50:00,10.54,10.55,10.53,10.54,411259.0,7.7984,7.8058,7.791,7.7984,411259.0
2022-11-28 14:55:00,10.54,10.54,10.52,10.54,324877.0,7.7984,7.7984,7.7836,7.7984,324877.0
2022-11-28 15:00:00,10.54,10.55,10.53,10.55,77673.0,7.7984,7.8058,7.791,7.8058,77673.0
2022-11-28 15:05:00,10.54,10.56,10.54,10.54,423497.0,7.7984,7.8132,7.7984,7.7984,423497.0
2022-11-28 15:10:00,10.55,10.56,10.54,10.54,101808.0,7.8058,7.8132,7.7984,7.7984,101808.0
2022-11-28 15:15:00,10.54,10.56,10.52,10.53,182538.0,7.7984,7.8132,7.7836,7.791,182538.0
2022-11-28 15:20:00,10.52,10.54,10.52,10.54,341369.0,7.7836,7.7984,7.7836,7.7984,341369.0
2022-11-28 15:25:00,10.54,10.55,10.53,10.54,370818.0,7.7984,7.8058,7.791,7.7984,370818.0
2022-11-28 15:30:00,10.54,10.55,10.53,10.54,382417.0,7.7984,7.8058,7.791,7.7984,382417.0
2022-11-28 15:35:00,10.54,10.56,10.54,10.54,353849.0,7.7984,7.8132,7.7984,7.7984,353849.0
2022-11-28 15:40:00,10.54,10.55,10.53,10.55,382987.0,7.7984,7.8058,7.791,7.8058,382987.0
2022-11-28 15:45:00,10.54,10.55,10.52,10.53,384869.0,7.7984,7.8058,7.7836,7.791,384869.0
2022-11-28 15:50:00,10.53,10.55,10.51,10.54,651984.0,7.791,7.8058,7.7762,7.7984,651984.0
2022-11-28 15:55:00,10.54,10.57,10.54,10.56,1081775.0,7.7984,7.8206,7.7984,7.8132,1081775.0
2022-11-29 09:30:00,10.94,11.06,10.91,10.94,1834964.0,8.0944,8.1832,8.0722,8.0944,1834964.0
2022-11-29 09:35:00,10.95,11.08,10.92,11.08,1339682.0,8.1018,8.198,8.0796,8.198,1339682.0
2022-11-29 09:40:00,11.08,11.08,10.96,10.97,950600.0,8.198,8.198,8.1092,8.1166,950600.0
2022-11-29 09:45:00,10.97,11.0,10.93,10.94,523059.0,8.1166,8.1388,8.087,8.0944,523059.0
2022-11-29 09:50:00,10.94,11.03,10.93,11.02,684228.0,8.0944,8.161,8.087,8.1536,684228.0
2022-11-29 09:55:00,11.02,11.07,10.98,11.04,729231.0,8.1536,8.1906,8.124,8.1684,729231.0
2022-11-29 10:00:00,11.04,11.07,10.99,11.02,343419.0,8.1684,8.1906,8.1314,8.1536,343419.0
2022-11-29 10:05:00,11.01,11.07,11.0,11.03,269820.0,8.1462,8.1906,8.1388,8.161,269820.0
2022-11-29 10:10:00,11.04,11.05,11.0,11.03,446940.0,8.1684,8.1758,8.1388,8.161,446940.0
2022-11-29 10:15:00,11.03,11.03,10.99,10.99,153420.0,8.161,8.161,8.1314,8.1314,153420.0
2022-11-29 10:20:00,11.0,11.05,10.99,11.04,461803.0,8.1388,8.1758,8.1314,8.1684,461803.0
2022-11-29 10:25:00,11.04,11.08,11.03,11.08,276444.0,8.1684,8.198,8.161,8.198,276444.0
2022-11-29 10:30:00,11.08,11.13,11.07,11.12,458306.0,8.198,8.235,8.1906,8.2276,458306.0
2022-11-29 10:35:00,11.12,11.14,11.1,11.13,410655.0,8.2276,8.2424,8.2128,8.235,410655.0
2022-11-29 10:40:00,11.14,11.14,11.07,11.08,575218.0,8.2424,8.2424,8.1906,8.198,575218.0
2022-11-29 10:45:00,11.08,11.1,11.07,11.1,292186.0,8.198,8.2128,8.1906,8.2128,292186.0
2022-11-29 10:50:00,11.1,11.14,11.08,11.09,485717.0,8.2128,8.2424,8.198,8.2054,485717.0
2022-11-29 10:55:00,11.1,11.15,11.09,11.15,535227.0,8.2128,8.2497,8.2054,8.2497,535227.0
2022-11-29 11:00:00,11.15,11.18,11.13,11.17,818743.0,8.2497,8.2719,8.235,8.2645,818743.0
2022-11-29 11:05:00,11.17,11.23,11.16,11.17,1391070.0,8.2645,8.3089,8.2571,8.2645,1391070.0
2022-11-29 11:10:00,11.17,11.21,11.16,11.19,1490982.0,8.2645,8.2941,8.2571,8.2793,1490982.0
2022-11-29 11:15:00,11.19,11.24,11.16,11.24,719979.0,8.2793,8.3163,8.2571,8.3163,719979.0
2022-11-29 11:20:00,11.24,11.24,11.16,11.17,606066.0,8.3163,8.3163,8.2571,8.2645,606066.0
2022-11-29 11:25:00,11.17,11.26,11.17,11.23,770482.0,8.2645,8.3311,8.2645,8.3089,770482.0
2022-11-29 11:30:00,11.23,11.28,11.22,11.27,735752.0,8.3089,8.3459,8.3015,8.3385,735752.0
2022-11-29 11:35:00,11.27,11.31,11.25,11.29,454787.0,8.3385,8.3681,8.3237,8.3533,454787.0
2022-11-29 11:40:00,11.29,11.31,11.26,11.29,761403.0,8.3533,8.3681,8.3311,8.3533,761403.0
2022-11-29 11:45:00,11.3,11.3,11.27,11.29,578550.0,8.3607,8.3607,8.3385,8.3533,578550.0
2022-11-29 11:50:00,11.29,11.3,11.24,11.26,392613.0,8.3533,8.3607,8.3163,8.3311,392613.0
2022-11-29 11:55:00,11.25,11.27,11.25,11.26,108310.0,8.3237,8.3385,8.3237,8.3311,108310.0
2022-11-29 12:00:00,11.26,11.27,11.23,11.24,240109.0,8.3311,8.3385,8.3089,8.3163,240109.0
2022-11-29 12:05:00,11.24,11.27,11.23,11.27,405054.0,8.3163,8.3385,8.3089,8.3385,405054.0
2022-11-29 12:10:00,11.27,11.29,11.26,11.27,154168.0,8.3385,8.3533,8.3311,8.3385,154168.0
2022-11-29 12:15:00,11.27,11.27,11.24,11.25,283015.0,8.3385,8.3385,8.3163,8.3237,283015.0
2022-11-29 12:20:00,11.25,11.26,11.21,11.21,375080.0,8.3237,8.3311,8.2941,8.2941,375080.0
2022-11-29 12:25:00,11.22,11.25,11.21,11.24,126212.0,8.3015,8.3237,8.2941,8.3163,126212.0
2022-11-29 12:30:00,11.24,11.27,11.23,11.27,236226.0,8.3163,8.3385,8.3089,8.3385,236226.0
2022-11-29 12:35:00,11.26,11.29,11.26,11.28,247281.0,8.3311,8.3533,8.3311,8.3459,247281.0
2022-11-29 12:40:00,11.27,11.28,11.23,11.24,163483.0,8.3385,8.3459,8.3089,8.3163,163483.0
2022-11-29 12:45:00,11.25,11.28,11.24,11.28,308789.0,8.3237,8.3459,8.3163,8.3459,308789.0
2022-11-29 12:50:00,11.28,11.29,11.25,11.25,176838.0,8.3459,8.3533,8.3237,8.3237,176838.0
2022-11-29 12:55:00,11.25,11.3,11.25,11.29,271029.0,8.3237,8.3607,8.3237,8.3533,271029.0
2022-11-29 13:00:00,11.3,11.33,11.29,11.33,505564.0,8.3607,8.3829,8.3533,8.3829,505564.0
2022-11-29 13:05:00,11.33,11.34,11.31,11.31,341345.0,8.3829,8.3903,8.3681,8.3681,341345.0
2022-11-29 13:10:00,11.32,11.32,11.29,11.32,240955.0,8.3755,8.3755,8.3533,8.3755,240955.0
2022-11-29 13:15:00,11.32,11.32,11.28,11.29,305517.0,8.3755,8.3755,8.3459,8.3533,305517.0
2022-11-29 13:20:00,11.28,11.31,11.27,11.31,188137.0,8.3459,8.3681,8.3385,8.3681,188137.0
2022-11-29 13:25:00,11.31,11.32,11.29,11.3,163242.0,8.3681,8.3755,8.3533,8.3607,163242.0
2022-11-29 13:30:00,11.3,11.31,11.29,11.29,173658.0,8.3607,8.3681,8.3533,8.3533,173658.0
2022-11-29 13:35:00,11.29,11.3,11.27,11.28,238906.0,8.3533,8.3607,8.3385,8.3459,238906.0
2022-11-29 13:40:00,11.29,11.29,11.26,11.28,246901.0,8.3533,8.3533,8.3311,8.3459,246901.0
2022-11-29 13:45:00,11.29,11.29,11.27,11.28,77431.0,8.3533,8.3533,8.3385,8.3459,77431.0
2022-11-29 13:50:00,11.29,11.35,11.28,11.34,482122.0,8.3533,8.3977,8.3459,8.3903,482122.0
2022-11-29 13:55:00,11.34,11.36,11.32,11.32,699795.0,8.3903,8.4051,8.3755,8.3755,699795.0
2022-11-29 14:00:00,11.32,11.33,11.3,11.32,418284.0,8.3755,8.3829,8.3607,8.3755,418284.0
2022-11-29 14:05:00,11.31,11.34,11.29,11.3,303462.0,8.3681,8.3903,8.3533,8.3607,303462.0
2022-11-29 14:10:00,11.3,11.31,11.28,11.29,334812.0,8.3607,8.3681,8.3459,8.3533,334812.0
2022-11-29 14:15:00,11.29,11.29,11.26,11.28,496909.0,8.3533,8.3533,8.3311,8.3459,496909.0
2022-11-29 14:20:00,11.28,11.28,11.25,11.26,302147.0,8.3459,8.3459,8.3237,8.3311,302147.0
2022-11-29 14:25:00,11.26,11.27,11.23,11.24,354228.0,8.3311,8.3385,8.3089,8.3163,354228.0
2022-11-29 14:30:00,11.24,11.24,11.2,11.23,607241.0,8.3163,8.3163,8.2867,8.3089,607241.0
2022-11-29 14:35:00,11.22,11.23,11.18,11.19,302229.0,8.3015,8.3089,8.2719,8.2793,302229.0
2022-11-29 14:40:00,11.19,11.19,11.17,11.18,249828.0,8.2793,8.2793,8.2645,8.2719,249828.0
2022-11-29 14:45:00,11.18,11.2,11.17,11.19,219012.0,8.2719,8.2867,8.2645,8.2793,219012.0
2022-11-29 14:50:00,11.19,11.2,11.18,11.18,264741.0,8.2793,8.2867,8.2719,8.2719,264741.0
2022-11-29 14:55:00,11.18,11.19,11.17,11.18,201821.0,8.2719,8.2793,8.2645,8.2719,201821.0
2022-11-29 15:00:00,11.18,11.19,11.17,11.18,273098.0,8.2719,8.2793,8.2645,8.2719,273098.0
2022-11-29 15:05:00,11.18,11.2,11.18,11.19,281549.0,8.2719,8.2867,8.2719,8.2793,281549.0
2022-11-29 15:10:00,11.2,11.2,11.18,11.18,167760.0,8.2867,8.2867,8.2719,8.2719,167760.0
2022-11-29 15:15:00,11.18,11.19,11.15,11.17,401417.0,8.2719,8.2793,8.2497,8.2645,401417.0
2022-11-29 15:20:00,11.17,11.17,11.15,11.16,252223.0,8.2645,8.2645,8.2497,8.2571,252223.0
2022-11-29 15:25:00,11.17,11.17,11.12,11.13,517675.0,8.2645,8.2645,8.2276,8.235,517675.0
2022-11-29 15:30:00,11.12,11.14,11.09,11.1,721491.0,8.2276,8.2424,8.2054,8.2128,721491.0
2022-11-29 15:35:00,11.1,11.11,11.07,11.07,801960.0,8.2128,8.2202,8.1906,8.1906,801960.0
2022-11-29 15:40:00,11.07,11.1,11.07,11.09,514666.0,8.1906,8.2128,8.1906,8.2054,514666.0
2022-11-29 15:45:00,11.1,11.13,11.09,11.13,621292.0,8.2128,8.235,8.2054,8.235,621292.0
2022-11-29 15:50:00,11.13,11.14,11.1,11.12,835402.0,8.235,8.2424,8.2128,8.2276,835402.0
2022-11-29 15:55:00,11.12,11.14,11.11,11.13,1348353.0,8.2276,8.2424,8.2202,8.235,1348353.0
2022-11-30 09:30:00,11.49,11.5,11.41,11.42,1320466.0,8.5013,8.5087,8.4421,8.4495,1320466.0
2022-11-30 09:35:00,11.43,11.46,11.38,11.38,668392.0,8.4569,8.4791,8.4199,8.4199,668392.0
2022-11-30 09:40:00,11.38,11.43,11.36,11.4,566455.0,8.4199,8.4569,8.4051,8.4347,566455.0
2022-11-30 09:45:00,11.39,11.41,11.32,11.36,425666.0,8.4273,8.4421,8.3755,8.4051,425666.0
2022-11-30 09:50:00,11.36,11.43,11.34,11.42,551002.0,8.4051,8.4569,8.3903,8.4495,551002.0
2022-11-30 09:55:00,11.42,11.48,11.41,11.47,359887.0,8.4495,8.4939,8.4421,8.4865,359887.0
2022-11-30 10:00:00,11.47,11.5,11.42,11.5,534870.0,8.4865,8.5087,8.4495,8.5087,534870.0
2022-11-30 10:05:00,11.49,11.54,11.48,11.53,475748.0,8.5013,8.5383,8.4939,8.5309,475748.0
2022-11-30 10:10:00,11.53,11.54,11.48,11.49,558567.0,8.5309,8.5383,8.4939,8.5013,558567.0
2022-11-30 10:15:00,11.49,11.49,11.43,11.45,385746.0,8.5013,8.5013,8.4569,8.4717,385746.0
2022-11-30 10:20:00,11.45,11.45,11.42,11.44,448717.0,8.4717,8.4717,8.4495,8.4643,448717.0
2022-11-30 10:25:00,11.44,11.45,11.4,11.42,277359.0,8.4643,8.4717,8.4347,8.4495,277359.0
2022-11-30 10:30:00,11.43,11.47,11.42,11.45,259112.0,8.4569,8.4865,8.4495,8.4717,259112.0
2022-11-30 10:35:00,11.45,11.46,11.4,11.41,526815.0,8.4717,8.4791,8.4347,8.4421,526815.0
2022-11-30 10:40:00,11.41,11.46,11.4,11.45,377889.0,8.4421,8.4791,8.4347,8.4717,377889.0
2022-11-30 10:45:00,11.45,11.46,11.41,11.42,316014.0,8.4717,8.4791,8.4421,8.4495,316014.0
2022-11-30 10:50:00,11.43,11.49,11.42,11.46,359171.0,8.4569,8.5013,8.4495,8.4791,359171.0
2022-11-30 10:55:00,11.46,11.48,11.45,11.46,200214.0,8.4791,8.4939,8.4717,8.4791,200214.0
2022-11-30 11:00:00,11.46,11.47,11.43,11.44,277752.0,8.4791,8.4865,8.4569,8.4643,277752.0
2022-11-30 11:05:00,11.44,11.45,11.43,11.43,162105.0,8.4643,8.4717,8.4569,8.4569,162105.0
2022-11-30 11:10:00,11.44,11.47,11.43,11.46,176793.0,8.4643,8.4865,8.4569,8.4791,176793.0
2022-11-30 11:15:00,11.46,11.49,11.46,11.46,136657.0,8.4791,8.5013,8.4791,8.4791,136657.0
2022-11-30 11:20:00,11.46,11.49,11.46,11.48,258776.0,8.4791,8.5013,8.4791,8.4939,258776.0
2022-11-30 11:25:00,11.48,11.5,11.46,11.5,252113.0,8.4939,8.5087,8.4791,8.5087,252113.0
2022-11-30 11:30:00,11.5,11.5,11.45,11.45,272246.0,8.5087,8.5087,8.4717,8.4717,272246.0
2022-11-30 11:35:00,11.45,11.46,11.42,11.44,222667.0,8.4717,8.4791,8.4495,8.4643,222667.0
2022-11-30 11:40:00,11.44,11.46,11.43,11.43,112764.0,8.4643,8.4791,8.4569,8.4569,112764.0
2022-11-30 11:45:00,11.44,11.45,11.43,11.45,155899.0,8.4643,8.4717,8.4569,8.4717,155899.0
2022-11-30 11:50:00,11.45,11.45,11.41,11.43,324332.0,8.4717,8.4717,8.4421,8.4569,324332.0
2022-11-30 11:55:00,11.43,11.43,11.41,11.43,171355.0,8.4569,8.4569,8.4421,8.4569,171355.0
2022-11-30 12:00:00,11.43,11.44,11.41,11.42,219855.0,8.4569,8.4643,8.4421,8.4495,219855.0
2022-11-30 12:05:00,11.42,11.42,11.37,11.38,259268.0,8.4495,8.4495,8.4125,8.4199,259268.0
2022-11-30 12:10:00,11.39,11.39,11.35,11.38,175542.0,8.4273,8.4273,8.3977,8.4199,175542.0
2022-11-30 12:15:00,11.38,11.38,11.34,11.35,280960.0,8.4199,8.4199,8.3903,8.3977,280960.0
2022-11-30 12:20:00,11.34,11.38,11.33,11.37,243508.0,8.3903,8.4199,8.3829,8.4125,243508.0
2022-11-30 12:25:00,11.37,11.38,11.35,11.38,209467.0,8.4125,8.4199,8.3977,8.4199,209467.0
2022-11-30 12:30:00,11.38,11.38,11.32,11.35,197666.0,8.4199,8.4199,8.3755,8.3977,197666.0
2022-11-30 12:35:00,11.35,11.35,11.28,11.3,201413.0,8.3977,8.3977,8.3459,8.3607,201413.0
2022-11-30 12:40:00,11.3,11.35,11.3,11.34,267574.0,8.3607,8.3977,8.3607,8.3903,267574.0
2022-11-30 12:45:00,11.34,11.35,11.32,11.32,137623.0,8.3903,8.3977,8.3755,8.3755,137623.0
2022-11-30 12:50:00,11.32,11.37,11.32,11.36,322442.0,8.3755,8.4125,8.3755,8.4051,322442.0
2022-11-30 12:55:00,11.35,11.36,11.32,11.35,255883.0,8.3977,8.4051,8.3755,8.3977,255883.0
2022-11-30 13:00:00,11.36,11.39,11.35,11.38,373030.0,8.4051,8.4273,8.3977,8.4199,373030.0
2022-11-30 13:05:00,11.38,11.47,11.37,11.46,512423.0,8.4199,8.4865,8.4125,8.4791,512423.0
2022-11-30 13:10:00,11.46,11.49,11.44,11.45,305730.0,8.4791,8.5013,8.4643,8.4717,305730.0
2022-11-30 13:15:00,11.45,11.45,11.42,11.45,183393.0,8.4717,8.4717,8.4495,8.4717,183393.0
2022-11-30 13:20:00,11.45,11.49,11.44,11.47,149266.0,8.4717,8.5013,8.4643,8.4865,149266.0
2022-11-30 13:25:00,11.46,11.48,11.45,11.46,141237.0,8.4791,8.4939,8.4717,8.4791,141237.0
2022-11-30 13:30:00,11.46,11.56,11.46,11.51,377738.0,8.4791,8.5531,8.4791,8.5161,377738.0
2022-11-30 13:35:00,11.51,11.56,11.5,11.55,347685.0,8.5161,8.5531,8.5087,8.5457,347685.0
2022-11-30 13:40:00,11.56,11.57,11.48,11.51,352987.0,8.5531,8.5605,8.4939,8.5161,352987.0
2022-11-30 13:45:00,11.51,11.52,11.45,11.48,336399.0,8.5161,8.5235,8.4717,8.4939,336399.0
2022-11-30 13:50:00,11.48,11.5,11.44,11.46,236529.0,8.4939,8.5087,8.4643,8.4791,236529.0
2022-11-30 13:55:00,11.46,11.53,11.46,11.52,253509.0,8.4791,8.5309,8.4791,8.5235,253509.0
2022-11-30 14:00:00,11.52,11.55,11.51,11.52,233347.0,8.5235,8.5457,8.5161,8.5235,233347.0
2022-11-30 14:05:00,11.53,11.54,11.49,11.5,220228.0,8.5309,8.5383,8.5013,8.5087,220228.0
2022-11-30 14:10:00,11.5,11.55,11.5,11.52,185763.0,8.5087,8.5457,8.5087,8.5235,185763.0
2022-11-30 14:15:00,11.53,11.58,11.51,11.58,292516.0,8.5309,8.5679,8.5161,8.5679,292516.0
2022-11-30 14:20:00,11.57,11.58,11.54,11.54,184363.0,8.5605,8.5679,8.5383,8.5383,184363.0
2022-11-30 14:25:00,11.54,11.58,11.54,11.55,238248.0,8.5383,8.5679,8.5383,8.5457,238248.0
2022-11-30 14:30:00,11.55,11.57,11.53,11.56,182632.0,8.5457,8.5605,8.5309,8.5531,182632.0
2022-11-30 14:35:00,11.56,11.57,11.55,11.55,192858.0,8.5531,8.5605,8.5457,8.5457,192858.0
2022-11-30 14:40:00,11.55,11.56,11.52,11.54,288710.0,8.5457,8.5531,8.5235,8.5383,288710.0
2022-11-30 14:45:00,11.54,11.56,11.53,11.55,383562.0,8.5383,8.5531,8.5309,8.5457,383562.0
2022-11-30 14:50:00,11.54,11.57,11.54,11.56,234190.0,8.5383,8.5605,8.5383,8.5531,234190.0
2022-11-30 14:55:00,11.56,11.58,11.55,11.57,490684.0,8.5531,8.5679,8.5457,8.5605,490684.0
2022-11-30 15:00:00,11.57,11.61,11.56,11.61,239287.0,8.5605,8.5901,8.5531,8.5901,239287.0
2022-11-30 15:05:00,11.61,11.64,11.6,11.62,641441.0,8.5901,8.6123,8.5827,8.5975,641441.0
2022-11-30 15:10:00,11.62,11.64,11.61,11.63,239146.0,8.5975,8.6123,8.5901,8.6049,239146.0
2022-11-30 15:15:00,11.63,11.65,11.62,11.63,421949.0,8.6049,8.6197,8.5975,8.6049,421949.0
2022-11-30 15:20:00,11.63,11.7,11.63,11.69,924585.0,8.6049,8.6567,8.6049,8.6493,924585.0
2022-11-30 15:25:00,11.68,11.7,11.67,11.69,628324.0,8.6419,8.6567,8.6345,8.6493,628324.0
2022-11-30 15:30:00,11.69,11.71,11.66,11.71,703820.0,8.6493,8.6641,8.6271,8.6641,703820.0
2022-11-30 15:35:00,11.71,11.72,11.68,11.7,733738.0,8.6641,8.6715,8.6419,8.6567,733738.0
2022-11-30 15:40:00,11.7,11.71,11.67,11.69,981855.0,8.6567,8.6641,8.6345,8.6493,981855.0
2022-11-30 15:45:00,11.69,11.69,11.66,11.67,855391.0,8.6493,8.6493,8.6271,8.6345,855391.0
2022-11-30 15:50:00,11.67,11.67,11.63,11.67,1028288.0,8.6345,8.6345,8.6049,8.6345,1028288.0
2022-11-30 15:55:00,11.67,11.71,11.66,11.7,2922855.0,8.6345,8.6641,8.6271,8.6567,2922855.0
2022-12-01 09:30:00,11.6,11.68,11.56,11.58,729547.0,8.5827,8.6419,8.5531,8.5679,729547.0
2022-12-01 09:35:00,11.59,11.63,11.56,11.59,253871.0,8.5753,8.6049,8.5531,8.5753,253871.0
2022-12-01 09:40:00,11.59,11.65,11.58,11.59,516222.0,8.5753,8.6197,8.5679,8.5753,516222.0
2022-12-01 09:45:00,11.6,11.66,11.59,11.66,141087.0,8.5827,8.6271,8.5753,8.6271,141087.0
2022-12-01 09:50:00,11.66,11.69,11.63,11.65,245666.0,8.6271,8.6493,8.6049,8.6197,245666.0
2022-12-01 09:55:00,11.66,11.67,11.61,11.64,200270.0,8.6271,8.6345,8.5901,8.6123,200270.0
2022-12-01 10:00:00,11.64,11.66,11.61,11.65,237467.0,8.6123,8.6271,8.5901,8.6197,237467.0
2022-12-01 10:05:00,11.65,11.67,11.63,11.66,276863.0,8.6197,8.6345,8.6049,8.6271,276863.0
2022-12-01 10:10:00,11.66,11.66,11.6,11.62,301945.0,8.6271,8.6271,8.5827,8.5975,301945.0
2022-12-01 10:15:00,11.61,11.63,11.58,11.63,298812.0,8.5901,8.6049,8.5679,8.6049,298812.0
2022-12-01 10:20:00,11.62,11.63,11.57,11.59,405040.0,8.5975,8.6049,8.5605,8.5753,405040.0
2022-12-01 10:25:00,11.59,11.61,11.56,11.57,162148.0,8.5753,8.5901,8.5531,8.5605,162148.0
2022-12-01 10:30:00,11.57,11.57,11.52,11.53,238162.0,8.5605,8.5605,8.5235,8.5309,238162.0
2022-12-01 10:35:00,11.53,11.53,11.49,11.51,251956.0,8.5309,8.5309,8.5013,8.5161,251956.0
2022-12-01 10:40:00,11.5,11.5,11.44,11.48,189163.0,8.5087,8.5087,8.4643,8.4939,189163.0
2022-12-01 10:45:00,11.48,11.5,11.44,11.5,170574.0,8.4939,8.5087,8.4643,8.5087,170574.0
2022-12-01 10:50:00,11.49,11.5,11.44,11.46,170983.0,8.5013,8.5087,8.4643,8.4791,170983.0
2022-12-01 10:55:00,11.46,11.48,11.44,11.46,225752.0,8.4791,8.4939,8.4643,8.4791,225752.0
2022-12-01 11:00:00,11.46,11.51,11.46,11.5,300551.0,8.4791,8.5161,8.4791,8.5087,300551.0
2022-12-01 11:05:00,11.5,11.5,11.46,11.49,339118.0,8.5087,8.5087,8.4791,8.5013,339118.0
2022-12-01 11:10:00,11.48,11.5,11.46,11.48,189963.0,8.4939,8.5087,8.4791,8.4939,189963.0
2022-12-01 11:15:00,11.49,11.49,11.44,11.49,227969.0,8.5013,8.5013,8.4643,8.5013,227969.0
2022-12-01 11:20:00,11.49,11.51,11.48,11.5,324097.0,8.5013,8.5161,8.4939,8.5087,324097.0
2022-12-01 11:25:00,11.5,11.51,11.48,11.49,273339.0,8.5087,8.5161,8.4939,8.5013,273339.0
2022-12-01 11:30:00,11.49,11.5,11.47,11.5,231307.0,8.5013,8.5087,8.4865,8.5087,231307.0
2022-12-01 11:35:00,11.49,11.51,11.46,11.49,304873.0,8.5013,8.5161,8.4791,8.5013,304873.0
2022-12-01 11:40:00,11.5,11.5,11.46,11.47,377344.0,8.5087,8.5087,8.4791,8.4865,377344.0
2022-12-01 11:45:00,11.47,11.48,11.45,11.45,218215.0,8.4865,8.4939,8.4717,8.4717,218215.0
2022-12-01 11:50:00,11.46,11.46,11.42,11.45,252365.0,8.4791,8.4791,8.4495,8.4717,252365.0
2022-12-01 11:55:00,11.45,11.45,11.42,11.44,181246.0,8.4717,8.4717,8.4495,8.4643,181246.0
2022-12-01 12:00:00,11.43,11.43,11.38,11.39,206744.0,8.4569,8.4569,8.4199,8.4273,206744.0
2022-12-01 12:05:00,11.39,11.4,11.33,11.35,523259.0,8.4273,8.4347,8.3829,8.3977,523259.0
2022-12-01 12:10:00,11.35,11.38,11.35,11.36,338089.0,8.3977,8.4199,8.3977,8.4051,338089.0
2022-12-01 12:15:00,11.36,11.37,11.34,11.35,242877.0,8.4051,8.4125,8.3903,8.3977,242877.0
2022-12-01 12:20:00,11.35,11.37,11.34,11.36,199925.0,8.3977,8.4125,8.3903,8.4051,199925.0
2022-12-01 12:25:00,11.36,11.38,11.36,11.37,191699.0,8.4051,8.4199,8.4051,8.4125,191699.0
2022-12-01 12:30:00,11.37,11.39,11.36,11.37,286369.0,8.4125,8.4273,8.4051,8.4125,286369.0
2022-12-01 12:35:00,11.36,11.37,11.33,11.34,208433.0,8.4051,8.4125,8.3829,8.3903,208433.0
2022-12-01 12:40:00,11.34,11.34,11.32,11.34,185728.0,8.3903,8.3903,8.3755,8.3903,185728.0
2022-12-01 12:45:00,11.34,11.35,11.33,11.33,134678.0,8.3903,8.3977,8.3829,8.3829,134678.0
2022-12-01 12:50:00,11.33,11.34,11.32,11.32,234120.0,8.3829,8.3903,8.3755,8.3755,234120.0
2022-12-01 12:55:00,11.33,11.34,11.32,11.33,267818.0,8.3829,8.3903,8.3755,8.3829,267818.0
2022-12-01 13:00:00,11.33,11.35,11.31,11.33,180752.0,8.3829,8.3977,8.3681,8.3829,180752.0
2022-12-01 13:05:00,11.33,11.35,11.33,11.34,103440.0,8.3829,8.3977,8.3829,8.3903,103440.0
2022-12-01 13:10:00,11.34,11.36,11.33,11.35,216509.0,8.3903,8.4051,8.3829,8.3977,216509.0
2022-12-01 13:15:00,11.35,11.35,11.31,11.33,110002.0,8.3977,8.3977,8.3681,8.3829,110002.0
2022-12-01 13:20:00,11.33,11.34,11.32,11.34,104609.0,8.3829,8.3903,8.3755,8.3903,104609.0
2022-12-01 13:25:00,11.34,11.34,11.3,11.3,193922.0,8.3903,8.3903,8.3607,8.3607,193922.0
2022-12-01 13:30:00,11.3,11.34,11.3,11.32,258479.0,8.3607,8.3903,8.3607,8.3755,258479.0
2022-12-01 13:35:00,11.32,11.35,11.3,11.31,171849.0,8.3755,8.3977,8.3607,8.3681,171849.0
2022-12-01 13:40:00,11.3,11.33,11.29,11.33,183896.0,8.3607,8.3829,8.3533,8.3829,183896.0
2022-12-01 13:45:00,11.33,11.35,11.32,11.34,126545.0,8.3829,8.3977,8.3755,8.3903,126545.0
2022-12-01 13:50:00,11.34,11.35,11.32,11.33,100248.0,8.3903,8.3977,8.3755,8.3829,100248.0
2022-12-01 13:55:00,11.33,11.36,11.32,11.36,130586.0,8.3829,8.4051,8.3755,8.4051,130586.0
2022-12-01 14:00:00,11.36,11.38,11.35,11.37,244201.0,8.4051,8.4199,8.3977,8.4125,244201.0
2022-12-01 14:05:00,11.37,11.38,11.35,11.38,104771.0,8.4125,8.4199,8.3977,8.4199,104771.0
2022-12-01 14:10:00,11.38,11.38,11.34,11.36,154747.0,8.4199,8.4199,8.3903,8.4051,154747.0
2022-12-01 14:15:00,11.36,11.36,11.33,11.34,147579.0,8.4051,8.4051,8.3829,8.3903,147579.0
2022-12-01 14:20:00,11.33,11.34,11.32,11.32,207648.0,8.3829,8.3903,8.3755,8.3755,207648.0
2022-12-01 14:25:00,11.32,11.34,11.31,11.32,211975.0,8.3755,8.3903,8.3681,8.3755,211975.0
2022-12-01 14:30:00,11.32,11.33,11.31,11.33,86149.0,8.3755,8.3829,8.3681,8.3829,86149.0
2022-12-01 14:35:00,11.33,11.34,11.32,11.34,150479.0,8.3829,8.3903,8.3755,8.3903,150479.0
2022-12-01 14:40:00,11.34,11.37,11.33,11.36,481833.0,8.3903,8.4125,8.3829,8.4051,481833.0
2022-12-01 14:45:00,11.35,11.36,11.34,11.36,188456.0,8.3977,8.4051,8.3903,8.4051,188456.0
2022-12-01 14:50:00,11.36,11.37,11.34,11.35,158473.0,8.4051,8.4125,8.3903,8.3977,158473.0
2022-12-01 14:55:00,11.35,11.36,11.32,11.34,226098.0,8.3977,8.4051,8.3755,8.3903,226098.0
2022-12-01 15:00:00,11.34,11.35,11.32,11.33,154653.0,8.3903,8.3977,8.3755,8.3829,154653.0
2022-12-01 15:05:00,11.33,11.34,11.33,11.33,57515.0,8.3829,8.3903,8.3829,8.3829,57515.0
2022-12-01 15:10:00,11.33,11.34,11.3,11.3,166041.0,8.3829,8.3903,8.3607,8.3607,166041.0
2022-12-01 15:15:00,11.3,11.31,11.29,11.3,224185.0,8.3607,8.3681,8.3533,8.3607,224185.0
2022-12-01 15:20:00,11.3,11.32,11.29,11.3,193558.0,8.3607,8.3755,8.3533,8.3607,193558.0
2022-12-01 15:25:00,11.3,11.31,11.29,11.3,215975.0,8.3607,8.3681,8.3533,8.3607,215975.0
2022-12-01 15:30:00,11.3,11.32,11.3,11.3,263737.0,8.3607,8.3755,8.3607,8.3607,263737.0
2022-12-01 15:35:00,11.3,11.31,11.29,11.29,488164.0,8.3607,8.3681,8.3533,8.3533,488164.0
2022-12-01 15:40:00,11.3,11.32,11.28,11.32,708227.0,8.3607,8.3755,8.3459,8.3755,708227.0
2022-12-01 15:45:00,11.32,11.32,11.29,11.3,389866.0,8.3755,8.3755,8.3533,8.3607,389866.0
2022-12-01 15:50:00,11.31,11.31,11.29,11.29,375767.0,8.3681,8.3681,8.3533,8.3533,375767.0
2022-12-01 15:55:00,11.29,11.3,11.27,11.28,1120171.0,8.3533,8.3607,8.3385,8.3459,1120171.0
2022-12-02 09:30:00,11.6,11.73,11.56,11.73,1384994.0,8.5827,8.6789,8.5531,8.6789,1384994.0
2022-12-02 09:35:00,11.73,11.79,11.69,11.71,829606.0,8.6789,8.7233,8.6493,8.6641,829606.0
2022-12-02 09:40:00,11.71,11.74,11.66,11.67,457190.0,8.6641,8.6863,8.6271,8.6345,457190.0
2022-12-02 09:45:00,11.68,11.7,11.64,11.67,366845.0,8.6419,8.6567,8.6123,8.6345,366845.0
2022-12-02 09:50:00,11.67,11.73,11.63,11.72,477215.0,8.6345,8.6789,8.6049,8.6715,477215.0
2022-12-02 09:55:00,11.71,11.75,11.7,11.73,525492.0,8.6641,8.6937,8.6567,8.6789,525492.0
2022-12-02 10:00:00,11.72,11.72,11.65,11.65,253698.0,8.6715,8.6715,8.6197,8.6197,253698.0
2022-12-02 10:05:00,11.66,11.67,11.59,11.61,430204.0,8.6271,8.6345,8.5753,8.5901,430204.0
2022-12-02 10:10:00,11.61,11.62,11.57,11.61,312350.0,8.5901,8.5975,8.5605,8.5901,312350.0
2022-12-02 10:15:00,11.62,11.64,11.59,11.64,511254.0,8.5975,8.6123,8.5753,8.6123,511254.0
2022-12-02 10:20:00,11.64,11.66,11.62,11.66,342586.0,8.6123,8.6271,8.5975,8.6271,342586.0
2022-12-02 10:25:00,11.66,11.66,11.62,11.64,348030.0,8.6271,8.6271,8.5975,8.6123,348030.0
2022-12-02 10:30:00,11.63,11.64,11.6,11.64,405431.0,8.6049,8.6123,8.5827,8.6123,405431.0
2022-12-02 10:35:00,11.63,11.65,11.59,11.64,548171.0,8.6049,8.6197,8.5753,8.6123,548171.0
2022-12-02 10:40:00,11.64,11.65,11.61,11.62,786101.0,8.6123,8.6197,8.5901,8.5975,786101.0
2022-12-02 10:45:00,11.62,11.64,11.6,11.61,545392.0,8.5975,8.6123,8.5827,8.5901,545392.0
2022-12-02 10:50:00,11.61,11.61,11.54,11.56,673445.0,8.5901,8.5901,8.5383,8.5531,673445.0
2022-12-02 10:55:00,11.55,11.56,11.52,11.54,646176.0,8.5457,8.5531,8.5235,8.5383,646176.0
2022-12-02 11:00:00,11.54,11.55,11.51,11.54,718384.0,8.5383,8.5457,8.5161,8.5383,718384.0
2022-12-02 11:05:00,11.54,11.59,11.54,11.58,245283.0,8.5383,8.5753,8.5383,8.5679,245283.0
2022-12-02 11:10:00,11.58,11.63,11.58,11.62,375311.0,8.5679,8.6049,8.5679,8.5975,375311.0
2022-12-02 11:15:00,11.61,11.62,11.57,11.58,182712.0,8.5901,8.5975,8.5605,8.5679,182712.0
2022-12-02 11:20:00,11.57,11.59,11.55,11.57,220333.0,8.5605,8.5753,8.5457,8.5605,220333.0
2022-12-02 11:25:00,11.58,11.59,11.56,11.57,200957.0,8.5679,8.5753,8.5531,8.5605,200957.0
2022-12-02 11:30:00,11.57,11.59,11.55,11.57,243677.0,8.5605,8.5753,8.5457,8.5605,243677.0
2022-12-02 11:35:00,11.57,11.58,11.55,11.58,161511.0,8.5605,8.5679,8.5457,8.5679,161511.0
2022-12-02 11:40:00,11.58,11.59,11.56,11.58,176064.0,8.5679,8.5753,8.5531,8.5679,176064.0
2022-12-02 11:45:00,11.58,11.61,11.56,11.59,375554.0,8.5679,8.5901,8.5531,8.5753,375554.0
2022-12-02 11:50:00,11.58,11.59,11.56,11.58,141869.0,8.5679,8.5753,8.5531,8.5679,141869.0
2022-12-02 11:55:00,11.58,11.6,11.57,11.58,166337.0,8.5679,8.5827,8.5605,8.5679,166337.0
2022-12-02 12:00:00,11.58,11.62,11.58,11.61,90783.0,8.5679,8.5975,8.5679,8.5901,90783.0
2022-12-02 12:05:00,11.6,11.63,11.6,11.62,121887.0,8.5827,8.6049,8.5827,8.5975,121887.0
2022-12-02 12:10:00,11.62,11.64,11.61,11.63,135982.0,8.5975,8.6123,8.5901,8.6049,135982.0
2022-12-02 12:15:00,11.63,11.64,11.6,11.62,250235.0,8.6049,8.6123,8.5827,8.5975,250235.0
2022-12-02 12:20:00,11.61,11.63,11.6,11.61,147407.0,8.5901,8.6049,8.5827,8.5901,147407.0
2022-12-02 12:25:00,11.61,11.62,11.59,11.6,146371.0,8.5901,8.5975,8.5753,8.5827,146371.0
2022-12-02 12:30:00,11.6,11.6,11.59,11.6,95038.0,8.5827,8.5827,8.5753,8.5827,95038.0
2022-12-02 12:35:00,11.6,11.62,11.57,11.58,299218.0,8.5827,8.5975,8.5605,8.5679,299218.0
2022-12-02 12:40:00,11.57,11.57,11.55,11.56,93206.0,8.5605,8.5605,8.5457,8.5531,93206.0
2022-12-02 12:45:00,11.56,11.56,11.52,11.53,131434.0,8.5531,8.5531,8.5235,8.5309,131434.0
2022-12-02 12:50:00,11.53,11.56,11.52,11.55,140155.0,8.5309,8.5531,8.5235,8.5457,140155.0
2022-12-02 12:55:00,11.55,11.56,11.53,11.54,175759.0,8.5457,8.5531,8.5309,8.5383,175759.0
2022-12-02 13:00:00,11.54,11.55,11.52,11.54,161048.0,8.5383,8.5457,8.5235,8.5383,161048.0
2022-12-02 13:05:00,11.53,11.53,11.5,11.51,215351.0,8.5309,8.5309,8.5087,8.5161,215351.0
2022-12-02 13:10:00,11.5,11.51,11.47,11.48,247676.0,8.5087,8.5161,8.4865,8.4939,247676.0
2022-12-02 13:15:00,11.47,11.49,11.45,11.48,170358.0,8.4865,8.5013,8.4717,8.4939,170358.0
2022-12-02 13:20:00,11.49,11.5,11.47,11.48,97953.0,8.5013,8.5087,8.4865,8.4939,97953.0
2022-12-02 13:25:00,11.47,11.48,11.44,11.45,166626.0,8.4865,8.4939,8.4643,8.4717,166626.0
2022-12-02 13:30:00,11.45,11.46,11.43,11.43,168672.0,8.4717,8.4791,8.4569,8.4569,168672.0
2022-12-02 13:35:00,11.44,11.44,11.41,11.44,180068.0,8.4643,8.4643,8.4421,8.4643,180068.0
2022-12-02 13:40:00,11.44,11.44,11.41,11.43,137310.0,8.4643,8.4643,8.4421,8.4569,137310.0
2022-12-02 13:45:00,11.43,11.43,11.4,11.41,166394.0,8.4569,8.4569,8.4347,8.4421,166394.0
2022-12-02 13:50:00,11.41,11.42,11.39,11.42,197820.0,8.4421,8.4495,8.4273,8.4495,197820.0
2022-12-02 13:55:00,11.42,11.42,11.36,11.37,184406.0,8.4495,8.4495,8.4051,8.4125,184406.0
2022-12-02 14:00:00,11.37,11.4,11.35,11.4,594464.0,8.4125,8.4347,8.3977,8.4347,594464.0
2022-12-02 14:05:00,11.4,11.4,11.38,11.39,363974.0,8.4347,8.4347,8.4199,8.4273,363974.0
2022-12-02 14:10:00,11.4,11.4,11.36,11.38,184358.0,8.4347,8.4347,8.4051,8.4199,184358.0
2022-12-02 14:15:00,11.38,11.4,11.37,11.39,106713.0,8.4199,8.4347,8.4125,8.4273,106713.0
2022-12-02 14:20:00,11.39,11.4,11.37,11.39,329743.0,8.4273,8.4347,8.4125,8.4273,329743.0
2022-12-02 14:25:00,11.39,11.4,11.38,11.39,184806.0,8.4273,8.4347,8.4199,8.4273,184806.0
2022-12-02 14:30:00,11.39,11.41,11.38,11.41,360422.0,8.4273,8.4421,8.4199,8.4421,360422.0
2022-12-02 14:35:00,11.41,11.43,11.38,11.4,179711.0,8.4421,8.4569,8.4199,8.4347,179711.0
2022-12-02 14:40:00,11.4,11.41,11.39,11.4,169967.0,8.4347,8.4421,8.4273,8.4347,169967.0
2022-12-02 14:45:00,11.39,11.41,11.38,11.4,168771.0,8.4273,8.4421,8.4199,8.4347,168771.0
2022-12-02 14:50:00,11.4,11.41,11.39,11.4,170188.0,8.4347,8.4421,8.4273,8.4347,170188.0
2022-12-02 14:55:00,11.4,11.41,11.39,11.41,121652.0,8.4347,8.4421,8.4273,8.4421,121652.0
2022-12-02 15:00:00,11.41,11.41,11.38,11.39,342830.0,8.4421,8.4421,8.4199,8.4273,342830.0
2022-12-02 15:05:00,11.38,11.39,11.37,11.38,225452.0,8.4199,8.4273,8.4125,8.4199,225452.0
2022-12-02 15:10:00,11.38,11.4,11.37,11.39,255939.0,8.4199,8.4347,8.4125,8.4273,255939.0
2022-12-02 15:15:00,11.39,11.41,11.38,11.41,348726.0,8.4273,8.4421,8.4199,8.4421,348726.0
2022-12-02 15:20:00,11.4,11.41,11.37,11.38,373939.0,8.4347,8.4421,8.4125,8.4199,373939.0
2022-12-02 15:25:00,11.38,11.4,11.37,11.4,232285.0,8.4199,8.4347,8.4125,8.4347,232285.0
2022-12-02 15:30:00,11.4,11.4,11.37,11.39,446923.0,8.4347,8.4347,8.4125,8.4273,446923.0
2022-12-02 15:35:00,11.39,11.4,11.37,11.38,231594.0,8.4273,8.4347,8.4125,8.4199,231594.0
2022-12-02 15:40:00,11.38,11.39,11.37,11.38,522876.0,8.4199,8.4273,8.4125,8.4199,522876.0
2022-12-02 15:45:00,11.38,11.4,11.37,11.38,529477.0,8.4199,8.4347,8.4125,8.4199,529477.0
2022-12-02 15:50:00,11.37,11.4,11.36,11.38,684686.0,8.4125,8.4347,8.4051,8.4199,684686.0
2022-12-02 15:55:00,11.39,11.4,11.38,11.4,522194.0,8.4273,8.4347,8.4199,8.4347,522194.0
2022-12-05 09:30:00,11.43,11.48,11.41,11.45,743052.0,8.4569,8.4939,8.4421,8.4717,743052.0
2022-12-05 09:35:00,11.45,11.48,11.39,11.41,489240.0,8.4717,8.4939,8.4273,8.4421,489240.0
2022-12-05 09:40:00,11.41,11.45,11.38,11.43,323508.0,8.4421,8.4717,8.4199,8.4569,323508.0
2022-12-05 09:45:00,11.44,11.44,11.39,11.4,391425.0,8.4643,8.4643,8.4273,8.4347,391425.0
2022-12-05 09:50:00,11.4,11.41,11.38,11.39,302979.0,8.4347,8.4421,8.4199,8.4273,302979.0
2022-12-05 09:55:00,11.39,11.39,11.34,11.36,385296.0,8.4273,8.4273,8.3903,8.4051,385296.0
2022-12-05 10:00:00,11.35,11.38,11.31,11.38,404337.0,8.3977,8.4199,8.3681,8.4199,404337.0
2022-12-05 10:05:00,11.37,11.42,11.36,11.38,860614.0,8.4125,8.4495,8.4051,8.4199,860614.0
2022-12-05 10:10:00,11.38,11.4,11.35,11.35,251064.0,8.4199,8.4347,8.3977,8.3977,251064.0
2022-12-05 10:15:00,11.35,11.39,11.34,11.37,329094.0,8.3977,8.4273,8.3903,8.4125,329094.0
2022-12-05 10:20:00,11.38,11.38,11.35,11.35,166879.0,8.4199,8.4199,8.3977,8.3977,166879.0
2022-12-05 10:25:00,11.35,11.39,11.34,11.39,248588.0,8.3977,8.4273,8.3903,8.4273,248588.0
2022-12-05 10:30:00,11.39,11.41,11.37,11.39,156181.0,8.4273,8.4421,8.4125,8.4273,156181.0
2022-12-05 10:35:00,11.38,11.41,11.36,11.37,193560.0,8.4199,8.4421,8.4051,8.4125,193560.0
2022-12-05 10:40:00,11.37,11.41,11.36,11.39,164965.0,8.4125,8.4421,8.4051,8.4273,164965.0
2022-12-05 10:45:00,11.39,11.4,11.36,11.37,93412.0,8.4273,8.4347,8.4051,8.4125,93412.0
2022-12-05 10:50:00,11.37,11.38,11.36,11.38,107604.0,8.4125,8.4199,8.4051,8.4199,107604.0
2022-12-05 10:55:00,11.38,11.41,11.37,11.38,251628.0,8.4199,8.4421,8.4125,8.4199,251628.0
2022-12-05 11:00:00,11.38,11.38,11.35,11.37,160419.0,8.4199,8.4199,8.3977,8.4125,160419.0
2022-12-05 11:05:00,11.37,11.37,11.33,11.35,165689.0,8.4125,8.4125,8.3829,8.3977,165689.0
2022-12-05 11:10:00,11.35,11.37,11.34,11.36,140161.0,8.3977,8.4125,8.3903,8.4051,140161.0
2022-12-05 11:15:00,11.36,11.36,11.32,11.33,138911.0,8.4051,8.4051,8.3755,8.3829,138911.0
2022-12-05 11:20:00,11.33,11.34,11.31,11.32,254900.0,8.3829,8.3903,8.3681,8.3755,254900.0
2022-12-05 11:25:00,11.32,11.34,11.3,11.33,183653.0,8.3755,8.3903,8.3607,8.3829,183653.0
2022-12-05 11:30:00,11.33,11.36,11.32,11.35,244250.0,8.3829,8.4051,8.3755,8.3977,244250.0
2022-12-05 11:35:00,11.34,11.36,11.33,11.36,267957.0,8.3903,8.4051,8.3829,8.4051,267957.0
2022-12-05 11:40:00,11.36,11.36,11.3,11.3,397799.0,8.4051,8.4051,8.3607,8.3607,397799.0
2022-12-05 11:45:00,11.31,11.31,11.28,11.28,226311.0,8.3681,8.3681,8.3459,8.3459,226311.0
2022-12-05 11:50:00,11.28,11.29,11.26,11.27,204157.0,8.3459,8.3533,8.3311,8.3385,204157.0
2022-12-05 11:55:00,11.27,11.27,11.25,11.27,221559.0,8.3385,8.3385,8.3237,8.3385,221559.0
2022-12-05 12:00:00,11.28,11.28,11.24,11.26,197627.0,8.3459,8.3459,8.3163,8.3311,197627.0
2022-12-05 12:05:00,11.27,11.3,11.26,11.3,207437.0,8.3385,8.3607,8.3311,8.3607,207437.0
2022-12-05 12:10:00,11.29,11.31,11.26,11.29,381921.0,8.3533,8.3681,8.3311,8.3533,381921.0
2022-12-05 12:15:00,11.29,11.32,11.28,11.31,251978.0,8.3533,8.3755,8.3459,8.3681,251978.0
2022-12-05 12:20:00,11.31,11.33,11.3,11.33,244515.0,8.3681,8.3829,8.3607,8.3829,244515.0
2022-12-05 12:25:00,11.33,11.33,11.29,11.29,188186.0,8.3829,8.3829,8.3533,8.3533,188186.0
2022-12-05 12:30:00,11.29,11.32,11.28,11.29,334774.0,8.3533,8.3755,8.3459,8.3533,334774.0
2022-12-05 12:35:00,11.29,11.3,11.25,11.27,243965.0,8.3533,8.3607,8.3237,8.3385,243965.0
2022-12-05 12:40:00,11.27,11.27,11.24,11.25,188321.0,8.3385,8.3385,8.3163,8.3237,188321.0
2022-12-05 12:45:00,11.24,11.26,11.23,11.25,184771.0,8.3163,8.3311,8.3089,8.3237,184771.0
2022-12-05 12:50:00,11.25,11.25,11.22,11.23,177693.0,8.3237,8.3237,8.3015,8.3089,177693.0
2022-12-05 12:55:00,11.23,11.25,11.21,11.24,285011.0,8.3089,8.3237,8.2941,8.3163,285011.0
2022-12-05 13:00:00,11.24,11.24,11.21,11.22,308200.0,8.3163,8.3163,8.2941,8.3015,308200.0
2022-12-05 13:05:00,11.21,11.23,11.2,11.21,265182.0,8.2941,8.3089,8.2867,8.2941,265182.0
2022-12-05 13:10:00,11.21,11.22,11.2,11.2,189412.0,8.2941,8.3015,8.2867,8.2867,189412.0
2022-12-05 13:15:00,11.21,11.21,11.17,11.19,271841.0,8.2941,8.2941,8.2645,8.2793,271841.0
2022-12-05 13:20:00,11.19,11.2,11.17,11.18,181248.0,8.2793,8.2867,8.2645,8.2719,181248.0
2022-12-05 13:25:00,11.18,11.2,11.17,11.2,218674.0,8.2719,8.2867,8.2645,8.2867,218674.0
2022-12-05 13:30:00,11.2,11.2,11.17,11.19,217886.0,8.2867,8.2867,8.2645,8.2793,217886.0
2022-12-05 13:35:00,11.19,11.21,11.18,11.2,313830.0,8.2793,8.2941,8.2719,8.2867,313830.0
2022-12-05 13:40:00,11.21,11.21,11.18,11.19,177253.0,8.2941,8.2941,8.2719,8.2793,177253.0
2022-12-05 13:45:00,11.19,11.19,11.17,11.19,141695.0,8.2793,8.2793,8.2645,8.2793,141695.0
2022-12-05 13:50:00,11.18,11.19,11.16,11.18,208758.0,8.2719,8.2793,8.2571,8.2719,208758.0
2022-12-05 13:55:00,11.17,11.18,11.15,11.16,211407.0,8.2645,8.2719,8.2497,8.2571,211407.0
2022-12-05 14:00:00,11.16,11.17,11.14,11.14,136167.0,8.2571,8.2645,8.2424,8.2424,136167.0
2022-12-05 14:05:00,11.14,11.15,11.12,11.13,103913.0,8.2424,8.2497,8.2276,8.235,103913.0
2022-12-05 14:10:00,11.14,11.15,11.13,11.14,118507.0,8.2424,8.2497,8.235,8.2424,118507.0
2022-12-05 14:15:00,11.13,11.14,11.11,11.12,507550.0,8.235,8.2424,8.2202,8.2276,507550.0
2022-12-05 14:20:00,11.12,11.12,11.09,11.1,480660.0,8.2276,8.2276,8.2054,8.2128,480660.0
2022-12-05 14:25:00,11.09,11.12,11.09,11.12,361566.0,8.2054,8.2276,8.2054,8.2276,361566.0
2022-12-05 14:30:00,11.11,11.12,11.09,11.1,289877.0,8.2202,8.2276,8.2054,8.2128,289877.0
2022-12-05 14:35:00,11.1,11.11,11.06,11.06,341545.0,8.2128,8.2202,8.1832,8.1832,341545.0
2022-12-05 14:40:00,11.07,11.08,11.06,11.08,296105.0,8.1906,8.198,8.1832,8.198,296105.0
2022-12-05 14:45:00,11.07,11.08,11.05,11.08,234456.0,8.1906,8.198,8.1758,8.198,234456.0
2022-12-05 14:50:00,11.08,11.11,11.07,11.1,364854.0,8.198,8.2202,8.1906,8.2128,364854.0
2022-12-05 14:55:00,11.1,11.12,11.09,11.12,374649.0,8.2128,8.2276,8.2054,8.2276,374649.0
2022-12-05 15:00:00,11.12,11.14,11.1,11.14,423060.0,8.2276,8.2424,8.2128,8.2424,423060.0
2022-12-05 15:05:00,11.14,11.15,11.11,11.13,492728.0,8.2424,8.2497,8.2202,8.235,492728.0
2022-12-05 15:10:00,11.13,11.15,11.12,11.13,223742.0,8.235,8.2497,8.2276,8.235,223742.0
2022-12-05 15:15:00,11.13,11.14,11.09,11.1,349671.0,8.235,8.2424,8.2054,8.2128,349671.0
2022-12-05 15:20:00,11.1,11.1,11.06,11.08,452961.0,8.2128,8.2128,8.1832,8.198,452961.0
2022-12-05 15:25:00,11.08,11.09,11.06,11.08,467597.0,8.198,8.2054,8.1832,8.198,467597.0
2022-12-05 15:30:00,11.08,11.11,11.07,11.09,475239.0,8.198,8.2202,8.1906,8.2054,475239.0
2022-12-05 15:35:00,11.08,11.11,11.07,11.1,466957.0,8.198,8.2202,8.1906,8.2128,466957.0
2022-12-05 15:40:00,11.1,11.1,11.07,11.08,580470.0,8.2128,8.2128,8.1906,8.198,580470.0
2022-12-05 15:45:00,11.08,11.09,11.06,11.07,502142.0,8.198,8.2054,8.1832,8.1906,502142.0
2022-12-05 15:50:00,11.07,11.09,11.07,11.09,477698.0,8.1906,8.2054,8.1906,8.2054,477698.0
2022-12-05 15:55:00,11.09,11.09,11.06,11.08,906155.0,8.2054,8.2054,8.1832,8.198,906155.0
2022-12-06 09:30:00,11.23,11.32,11.18,11.29,700500.0,8.3089,8.3755,8.2719,8.3533,700500.0
2022-12-06 09:35:00,11.29,11.38,11.29,11.34,334758.0,8.3533,8.4199,8.3533,8.3903,334758.0
2022-12-06 09:40:00,11.34,11.35,11.29,11.32,477484.0,8.3903,8.3977,8.3533,8.3755,477484.0
2022-12-06 09:45:00,11.31,11.38,11.28,11.37,228086.0,8.3681,8.4199,8.3459,8.4125,228086.0
2022-12-06 09:50:00,11.37,11.43,11.35,11.4,522649.0,8.4125,8.4569,8.3977,8.4347,522649.0
2022-12-06 09:55:00,11.4,11.48,11.39,11.43,272619.0,8.4347,8.4939,8.4273,8.4569,272619.0
2022-12-06 10:00:00,11.44,11.47,11.41,11.42,466785.0,8.4643,8.4865,8.4421,8.4495,466785.0
2022-12-06 10:05:00,11.42,11.44,11.39,11.42,438905.0,8.4495,8.4643,8.4273,8.4495,438905.0
2022-12-06 10:10:00,11.42,11.44,11.37,11.39,237764.0,8.4495,8.4643,8.4125,8.4273,237764.0
2022-12-06 10:15:00,11.38,11.4,11.32,11.35,204727.0,8.4199,8.4347,8.3755,8.3977,204727.0
2022-12-06 10:20:00,11.35,11.38,11.34,11.37,197686.0,8.3977,8.4199,8.3903,8.4125,197686.0
2022-12-06 10:25:00,11.36,11.37,11.26,11.27,1226809.0,8.4051,8.4125,8.3311,8.3385,1226809.0
2022-12-06 10:30:00,11.27,11.29,11.24,11.25,252033.0,8.3385,8.3533,8.3163,8.3237,252033.0
2022-12-06 10:35:00,11.25,11.25,11.2,11.21,188263.0,8.3237,8.3237,8.2867,8.2941,188263.0
2022-12-06 10:40:00,11.21,11.26,11.19,11.26,155356.0,8.2941,8.3311,8.2793,8.3311,155356.0
2022-12-06 10:45:00,11.26,11.27,11.25,11.26,279392.0,8.3311,8.3385,8.3237,8.3311,279392.0
2022-12-06 10:50:00,11.26,11.27,11.25,11.26,204799.0,8.3311,8.3385,8.3237,8.3311,204799.0
2022-12-06 10:55:00,11.26,11.29,11.25,11.27,146652.0,8.3311,8.3533,8.3237,8.3385,146652.0
2022-12-06 11:00:00,11.27,11.27,11.24,11.25,160015.0,8.3385,8.3385,8.3163,8.3237,160015.0
2022-12-06 11:05:00,11.25,11.27,11.25,11.26,194852.0,8.3237,8.3385,8.3237,8.3311,194852.0
2022-12-06 11:10:00,11.26,11.29,11.23,11.23,187897.0,8.3311,8.3533,8.3089,8.3089,187897.0
2022-12-06 11:15:00,11.23,11.23,11.19,11.2,184895.0,8.3089,8.3089,8.2793,8.2867,184895.0
2022-12-06 11:20:00,11.2,11.21,11.16,11.18,131921.0,8.2867,8.2941,8.2571,8.2719,131921.0
2022-12-06 11:25:00,11.18,11.19,11.16,11.19,150940.0,8.2719,8.2793,8.2571,8.2793,150940.0
2022-12-06 11:30:00,11.18,11.22,11.17,11.21,205775.0,8.2719,8.3015,8.2645,8.2941,205775.0
2022-12-06 11:35:00,11.21,11.22,11.18,11.19,517936.0,8.2941,8.3015,8.2719,8.2793,517936.0
2022-12-06 11:40:00,11.19,11.19,11.13,11.17,184444.0,8.2793,8.2793,8.235,8.2645,184444.0
2022-12-06 11:45:00,11.17,11.19,11.16,11.19,134017.0,8.2645,8.2793,8.2571,8.2793,134017.0
2022-12-06 11:50:00,11.18,11.19,11.16,11.17,211348.0,8.2719,8.2793,8.2571,8.2645,211348.0
2022-12-06 11:55:00,11.17,11.18,11.15,11.16,220114.0,8.2645,8.2719,8.2497,8.2571,220114.0
2022-12-06 12:00:00,11.15,11.16,11.12,11.16,124140.0,8.2497,8.2571,8.2276,8.2571,124140.0
2022-12-06 12:05:00,11.16,11.2,11.15,11.19,311891.0,8.2571,8.2867,8.2497,8.2793,311891.0
2022-12-06 12:10:00,11.19,11.21,11.18,11.21,311914.0,8.2793,8.2941,8.2719,8.2941,311914.0
2022-12-06 12:15:00,11.21,11.21,11.16,11.18,124415.0,8.2941,8.2941,8.2571,8.2719,124415.0
2022-12-06 12:20:00,11.18,11.2,11.17,11.19,115357.0,8.2719,8.2867,8.2645,8.2793,115357.0
2022-12-06 12:25:00,11.19,11.2,11.16,11.17,148821.0,8.2793,8.2867,8.2571,8.2645,148821.0
2022-12-06 12:30:00,11.17,11.18,11.13,11.15,161862.0,8.2645,8.2719,8.235,8.2497,161862.0
2022-12-06 12:35:00,11.15,11.15,11.11,11.12,133790.0,8.2497,8.2497,8.2202,8.2276,133790.0
2022-12-06 12:40:00,11.12,11.13,11.11,11.13,161464.0,8.2276,8.235,8.2202,8.235,161464.0
2022-12-06 12:45:00,11.13,11.13,11.1,11.12,153105.0,8.235,8.235,8.2128,8.2276,153105.0
2022-12-06 12:50:00,11.12,11.12,11.09,11.1,147648.0,8.2276,8.2276,8.2054,8.2128,147648.0
2022-12-06 12:55:00,11.1,11.12,11.09,11.1,171436.0,8.2128,8.2276,8.2054,8.2128,171436.0
2022-12-06 13:00:00,11.1,11.11,11.09,11.1,166250.0,8.2128,8.2202,8.2054,8.2128,166250.0
2022-12-06 13:05:00,11.1,11.1,11.07,11.07,463097.0,8.2128,8.2128,8.1906,8.1906,463097.0
2022-12-06 13:10:00,11.08,11.08,11.05,11.07,421085.0,8.198,8.198,8.1758,8.1906,421085.0
2022-12-06 13:15:00,11.07,11.11,11.06,11.11,278158.0,8.1906,8.2202,8.1832,8.2202,278158.0
2022-12-06 13:20:00,11.11,11.15,11.09,11.12,249651.0,8.2202,8.2497,8.2054,8.2276,249651.0
2022-12-06 13:25:00,11.12,11.13,11.09,11.11,258985.0,8.2276,8.235,8.2054,8.2202,258985.0
2022-12-06 13:30:00,11.11,11.11,11.05,11.06,354252.0,8.2202,8.2202,8.1758,8.1832,354252.0
2022-12-06 13:35:00,11.06,11.11,11.05,11.1,330574.0,8.1832,8.2202,8.1758,8.2128,330574.0
2022-12-06 13:40:00,11.1,11.14,11.09,11.13,381419.0,8.2128,8.2424,8.2054,8.235,381419.0
2022-12-06 13:45:00,11.13,11.14,11.11,11.12,169891.0,8.235,8.2424,8.2202,8.2276,169891.0
2022-12-06 13:50:00,11.13,11.13,11.07,11.09,217961.0,8.235,8.235,8.1906,8.2054,217961.0
2022-12-06 13:55:00,11.09,11.12,11.08,11.11,213392.0,8.2054,8.2276,8.198,8.2202,213392.0
2022-12-06 14:00:00,11.12,11.14,11.11,11.12,135744.0,8.2276,8.2424,8.2202,8.2276,135744.0
2022-12-06 14:05:00,11.13,11.14,11.11,11.13,172033.0,8.235,8.2424,8.2202,8.235,172033.0
2022-12-06 14:10:00,11.13,11.14,11.11,11.11,55225.0,8.235,8.2424,8.2202,8.2202,55225.0
2022-12-06 14:15:00,11.11,11.14,11.09,11.13,257533.0,8.2202,8.2424,8.2054,8.235,257533.0
2022-12-06 14:20:00,11.13,11.16,11.12,11.15,239199.0,8.235,8.2571,8.2276,8.2497,239199.0
2022-12-06 14:25:00,11.14,11.15,11.08,11.1,217256.0,8.2424,8.2497,8.198,8.2128,217256.0
2022-12-06 14:30:00,11.1,11.11,11.06,11.07,104356.0,8.2128,8.2202,8.1832,8.1906,104356.0
2022-12-06 14:35:00,11.07,11.1,11.07,11.09,131184.0,8.1906,8.2128,8.1906,8.2054,131184.0
2022-12-06 14:40:00,11.09,11.1,11.07,11.09,348137.0,8.2054,8.2128,8.1906,8.2054,348137.0
2022-12-06 14:45:00,11.09,11.1,11.07,11.08,140475.0,8.2054,8.2128,8.1906,8.198,140475.0
2022-12-06 14:50:00,11.07,11.09,11.06,11.07,147791.0,8.1906,8.2054,8.1832,8.1906,147791.0
2022-12-06 14:55:00,11.07,11.09,11.06,11.06,197307.0,8.1906,8.2054,8.1832,8.1832,197307.0
2022-12-06 15:00:00,11.06,11.09,11.06,11.08,106206.0,8.1832,8.2054,8.1832,8.198,106206.0
2022-12-06 15:05:00,11.09,11.09,11.07,11.07,60161.0,8.2054,8.2054,8.1906,8.1906,60161.0
2022-12-06 15:10:00,11.07,11.08,11.05,11.07,276368.0,8.1906,8.198,8.1758,8.1906,276368.0
2022-12-06 15:15:00,11.07,11.07,11.04,11.04,280945.0,8.1906,8.1906,8.1684,8.1684,280945.0
2022-12-06 15:20:00,11.04,11.08,11.04,11.05,240029.0,8.1684,8.198,8.1684,8.1758,240029.0
2022-12-06 15:25:00,11.05,11.06,11.03,11.04,261740.0,8.1758,8.1832,8.161,8.1684,261740.0
2022-12-06 15:30:00,11.04,11.05,11.02,11.03,236581.0,8.1684,8.1758,8.1536,8.161,236581.0
2022-12-06 15:35:00,11.02,11.05,11.02,11.04,317553.0,8.1536,8.1758,8.1536,8.1684,317553.0
2022-12-06 15:40:00,11.04,11.1,11.04,11.09,477886.0,8.1684,8.2128,8.1684,8.2054,477886.0
2022-12-06 15:45:00,11.09,11.11,11.08,11.09,309469.0,8.2054,8.2202,8.198,8.2054,309469.0
2022-12-06 15:50:00,11.09,11.09,11.09,11.09,0.0,8.2054,8.2054,8.2054,8.2054,0.0
2022-12-06 15:55:00,11.09,11.09,11.09,11.09,0.0,8.2054,8.2054,8.2054,8.2054,0.0
2022-12-07 09:30:00,11.2,11.23,11.1,11.19,906106.0,8.2867,8.3089,8.2128,8.2793,906106.0
2022-12-07 09:35:00,11.19,11.24,11.18,11.2,216805.0,8.2793,8.3163,8.2719,8.2867,216805.0
2022-12-07 09:40:00,11.2,11.2,11.14,11.19,359732.0,8.2867,8.2867,8.2424,8.2793,359732.0
2022-12-07 09:45:00,11.19,11.23,11.16,11.2,652504.0,8.2793,8.3089,8.2571,8.2867,652504.0
2022-12-07 09:50:00,11.2,11.25,11.19,11.24,211056.0,8.2867,8.3237,8.2793,8.3163,211056.0
2022-12-07 09:55:00,11.24,11.32,11.23,11.32,411244.0,8.3163,8.3755,8.3089,8.3755,411244.0
2022-12-07 10:00:00,11.31,11.32,11.26,11.29,228160.0,8.3681,8.3755,8.3311,8.3533,228160.0
2022-12-07 10:05:00,11.29,11.3,11.25,11.27,254766.0,8.3533,8.3607,8.3237,8.3385,254766.0
2022-12-07 10:10:00,11.27,11.27,11.2,11.23,290586.0,8.3385,8.3385,8.2867,8.3089,290586.0
2022-12-07 10:15:00,11.23,11.28,11.22,11.25,241558.0,8.3089,8.3459,8.3015,8.3237,241558.0
2022-12-07 10:20:00,11.25,11.3,11.25,11.3,132314.0,8.3237,8.3607,8.3237,8.3607,132314.0
2022-12-07 10:25:00,11.29,11.33,11.27,11.32,113793.0,8.3533,8.3829,8.3385,8.3755,113793.0
2022-12-07 10:30:00,11.32,11.35,11.28,11.29,312238.0,8.3755,8.3977,8.3459,8.3533,312238.0
2022-12-07 10:35:00,11.28,11.29,11.26,11.26,98920.0,8.3459,8.3533,8.3311,8.3311,98920.0
2022-12-07 10:40:00,11.26,11.27,11.24,11.24,121009.0,8.3311,8.3385,8.3163,8.3163,121009.0
2022-12-07 10:45:00,11.25,11.27,11.2,11.22,249346.0,8.3237,8.3385,8.2867,8.3015,249346.0
2022-12-07 10:50:00,11.22,11.24,11.2,11.21,156478.0,8.3015,8.3163,8.2867,8.2941,156478.0
2022-12-07 10:55:00,11.21,11.23,11.19,11.23,304554.0,8.2941,8.3089,8.2793,8.3089,304554.0
2022-12-07 11:00:00,11.23,11.23,11.17,11.17,300395.0,8.3089,8.3089,8.2645,8.2645,300395.0
2022-12-07 11:05:00,11.17,11.19,11.15,11.16,383508.0,8.2645,8.2793,8.2497,8.2571,383508.0
2022-12-07 11:10:00,11.16,11.16,11.11,11.12,341011.0,8.2571,8.2571,8.2202,8.2276,341011.0
2022-12-07 11:15:00,11.12,11.15,11.1,11.13,220144.0,8.2276,8.2497,8.2128,8.235,220144.0
2022-12-07 11:20:00,11.12,11.13,11.02,11.03,1309986.0,8.2276,8.235,8.1536,8.161,1309986.0
2022-12-07 11:25:00,11.03,11.07,11.02,11.06,213441.0,8.161,8.1906,8.1536,8.1832,213441.0
2022-12-07 11:30:00,11.05,11.06,10.98,11.0,411032.0,8.1758,8.1832,8.124,8.1388,411032.0
2022-12-07 11:35:00,11.0,11.04,10.99,11.02,416808.0,8.1388,8.1684,8.1314,8.1536,416808.0
2022-12-07 11:40:00,11.01,11.05,11.0,11.04,422738.0,8.1462,8.1758,8.1388,8.1684,422738.0
2022-12-07 11:45:00,11.04,11.06,11.02,11.04,349819.0,8.1684,8.1832,8.1536,8.1684,349819.0
2022-12-07 11:50:00,11.04,11.08,11.04,11.07,273868.0,8.1684,8.198,8.1684,8.1906,273868.0
2022-12-07 11:55:00,11.07,11.11,11.07,11.1,244240.0,8.1906,8.2202,8.1906,8.2128,244240.0
2022-12-07 12:00:00,11.11,11.13,11.1,11.11,138184.0,8.2202,8.235,8.2128,8.2202,138184.0
2022-12-07 12:05:00,11.11,11.13,11.09,11.13,136015.0,8.2202,8.235,8.2054,8.235,136015.0
2022-12-07 12:10:00,11.13,11.14,11.11,11.12,274521.0,8.235,8.2424,8.2202,8.2276,274521.0
2022-12-07 12:15:00,11.12,11.13,11.11,11.13,222988.0,8.2276,8.235,8.2202,8.235,222988.0
2022-12-07 12:20:00,11.13,11.17,11.12,11.15,179468.0,8.235,8.2645,8.2276,8.2497,179468.0
2022-12-07 12:25:00,11.14,11.18,11.13,11.17,210449.0,8.2424,8.2719,8.235,8.2645,210449.0
2022-12-07 12:30:00,11.17,11.19,11.15,11.19,76439.0,8.2645,8.2793,8.2497,8.2793,76439.0
2022-12-07 12:35:00,11.19,11.19,11.15,11.16,119952.0,8.2793,8.2793,8.2497,8.2571,119952.0
2022-12-07 12:40:00,11.16,11.18,11.15,11.16,192320.0,8.2571,8.2719,8.2497,8.2571,192320.0
2022-12-07 12:45:00,11.15,11.16,11.12,11.13,92292.0,8.2497,8.2571,8.2276,8.235,92292.0
2022-12-07 12:50:00,11.13,11.16,11.12,11.15,170158.0,8.235,8.2571,8.2276,8.2497,170158.0
2022-12-07 12:55:00,11.15,11.15,11.11,11.13,66128.0,8.2497,8.2497,8.2202,8.235,66128.0
2022-12-07 13:00:00,11.12,11.13,11.1,11.11,122862.0,8.2276,8.235,8.2128,8.2202,122862.0
2022-12-07 13:05:00,11.11,11.16,11.1,11.14,142194.0,8.2202,8.2571,8.2128,8.2424,142194.0
2022-12-07 13:10:00,11.14,11.14,11.12,11.13,72835.0,8.2424,8.2424,8.2276,8.235,72835.0
2022-12-07 13:15:00,11.13,11.18,11.12,11.18,136052.0,8.235,8.2719,8.2276,8.2719,136052.0
2022-12-07 13:20:00,11.18,11.2,11.16,11.19,152530.0,8.2719,8.2867,8.2571,8.2793,152530.0
2022-12-07 13:25:00,11.18,11.18,11.16,11.16,64082.0,8.2719,8.2719,8.2571,8.2571,64082.0
2022-12-07 13:30:00,11.16,11.17,11.14,11.15,135506.0,8.2571,8.2645,8.2424,8.2497,135506.0
2022-12-07 13:35:00,11.14,11.16,11.13,11.15,142301.0,8.2424,8.2571,8.235,8.2497,142301.0
2022-12-07 13:40:00,11.15,11.16,11.13,11.13,149687.0,8.2497,8.2571,8.235,8.235,149687.0
2022-12-07 13:45:00,11.14,11.15,11.13,11.13,83272.0,8.2424,8.2497,8.235,8.235,83272.0
2022-12-07 13:50:00,11.13,11.14,11.09,11.1,173696.0,8.235,8.2424,8.2054,8.2128,173696.0
2022-12-07 13:55:00,11.1,11.11,11.09,11.11,174433.0,8.2128,8.2202,8.2054,8.2202,174433.0
2022-12-07 14:00:00,11.11,11.12,11.08,11.09,196505.0,8.2202,8.2276,8.198,8.2054,196505.0
2022-12-07 14:05:00,11.1,11.11,11.09,11.11,107889.0,8.2128,8.2202,8.2054,8.2202,107889.0
2022-12-07 14:10:00,11.1,11.12,11.09,11.12,110491.0,8.2128,8.2276,8.2054,8.2276,110491.0
2022-12-07 14:15:00,11.11,11.12,11.09,11.1,206333.0,8.2202,8.2276,8.2054,8.2128,206333.0
2022-12-07 14:20:00,11.1,11.11,11.08,11.1,183839.0,8.2128,8.2202,8.198,8.2128,183839.0
2022-12-07 14:25:00,11.1,11.12,11.1,11.11,56517.0,8.2128,8.2276,8.2128,8.2202,56517.0
2022-12-07 14:30:00,11.12,11.13,11.1,11.12,258272.0,8.2276,8.235,8.2128,8.2276,258272.0
2022-12-07 14:35:00,11.13,11.14,11.11,11.12,330404.0,8.235,8.2424,8.2202,8.2276,330404.0
2022-12-07 14:40:00,11.13,11.13,11.09,11.11,168042.0,8.235,8.235,8.2054,8.2202,168042.0
2022-12-07 14:45:00,11.11,11.13,11.1,11.11,250731.0,8.2202,8.235,8.2128,8.2202,250731.0
2022-12-07 14:50:00,11.11,11.12,11.09,11.09,208548.0,8.2202,8.2276,8.2054,8.2054,208548.0
2022-12-07 14:55:00,11.1,11.12,11.08,11.1,406666.0,8.2128,8.2276,8.198,8.2128,406666.0
2022-12-07 15:00:00,11.1,11.13,11.1,11.13,164027.0,8.2128,8.235,8.2128,8.235,164027.0
2022-12-07 15:05:00,11.12,11.13,11.09,11.11,114514.0,8.2276,8.235,8.2054,8.2202,114514.0
2022-12-07 15:10:00,11.11,11.12,11.1,11.11,191145.0,8.2202,8.2276,8.2128,8.2202,191145.0
2022-12-07 15:15:00,11.11,11.11,11.08,11.09,176290.0,8.2202,8.2202,8.198,8.2054,176290.0
2022-12-07 15:20:00,11.09,11.09,11.07,11.08,89123.0,8.2054,8.2054,8.1906,8.198,89123.0
2022-12-07 15:25:00,11.09,11.09,11.07,11.09,171951.0,8.2054,8.2054,8.1906,8.2054,171951.0
2022-12-07 15:30:00,11.09,11.12,11.08,11.1,288833.0,8.2054,8.2276,8.198,8.2128,288833.0
2022-12-07 15:35:00,11.1,11.11,11.09,11.1,244684.0,8.2128,8.2202,8.2054,8.2128,244684.0
2022-12-07 15:40:00,11.1,11.1,11.06,11.06,259001.0,8.2128,8.2128,8.1832,8.1832,259001.0
2022-12-07 15:45:00,11.06,11.07,11.04,11.04,286130.0,8.1832,8.1906,8.1684,8.1684,286130.0
2022-12-07 15:50:00,11.04,11.07,11.03,11.07,588672.0,8.1684,8.1906,8.161,8.1906,588672.0
2022-12-07 15:55:00,11.06,11.08,11.06,11.07,884818.0,8.1832,8.198,8.1832,8.1906,884818.0
2022-12-08 09:30:00,11.1,11.18,11.08,11.09,613782.0,8.2128,8.2719,8.198,8.2054,613782.0
2022-12-08 09:35:00,11.08,11.1,11.03,11.04,313926.0,8.198,8.2128,8.161,8.1684,313926.0
2022-12-08 09:40:00,11.04,11.05,11.0,11.04,322047.0,8.1684,8.1758,8.1388,8.1684,322047.0
2022-12-08 09:45:00,11.04,11.08,11.04,11.07,128649.0,8.1684,8.198,8.1684,8.1906,128649.0
2022-12-08 09:50:00,11.07,11.13,11.07,11.11,148950.0,8.1906,8.235,8.1906,8.2202,148950.0
2022-12-08 09:55:00,11.12,11.16,11.09,11.13,216888.0,8.2276,8.2571,8.2054,8.235,216888.0
2022-12-08 10:00:00,11.13,11.15,11.11,11.12,210532.0,8.235,8.2497,8.2202,8.2276,210532.0
2022-12-08 10:05:00,11.11,11.13,11.1,11.13,144077.0,8.2202,8.235,8.2128,8.235,144077.0
2022-12-08 10:10:00,11.12,11.13,11.07,11.09,186600.0,8.2276,8.235,8.1906,8.2054,186600.0
2022-12-08 10:15:00,11.09,11.11,11.07,11.08,142145.0,8.2054,8.2202,8.1906,8.198,142145.0
2022-12-08 10:20:00,11.07,11.09,11.04,11.06,231049.0,8.1906,8.2054,8.1684,8.1832,231049.0
2022-12-08 10:25:00,11.05,11.06,11.04,11.04,94607.0,8.1758,8.1832,8.1684,8.1684,94607.0
2022-12-08 10:30:00,11.05,11.05,10.99,11.0,350864.0,8.1758,8.1758,8.1314,8.1388,350864.0
2022-12-08 10:35:00,11.0,11.01,10.95,10.96,219259.0,8.1388,8.1462,8.1018,8.1092,219259.0
2022-12-08 10:40:00,10.95,10.98,10.93,10.97,598130.0,8.1018,8.124,8.087,8.1166,598130.0
2022-12-08 10:45:00,10.97,10.98,10.94,10.96,230865.0,8.1166,8.124,8.0944,8.1092,230865.0
2022-12-08 10:50:00,10.96,10.97,10.93,10.95,306981.0,8.1092,8.1166,8.087,8.1018,306981.0
2022-12-08 10:55:00,10.95,10.98,10.93,10.94,243666.0,8.1018,8.124,8.087,8.0944,243666.0
2022-12-08 11:00:00,10.94,10.94,10.9,10.92,204028.0,8.0944,8.0944,8.0648,8.0796,204028.0
2022-12-08 11:05:00,10.91,10.92,10.85,10.85,312037.0,8.0722,8.0796,8.0278,8.0278,312037.0
2022-12-08 11:10:00,10.86,10.93,10.85,10.91,387533.0,8.0352,8.087,8.0278,8.0722,387533.0
2022-12-08 11:15:00,10.91,10.94,10.9,10.93,200045.0,8.0722,8.0944,8.0648,8.087,200045.0
2022-12-08 11:20:00,10.93,10.94,10.9,10.92,179502.0,8.087,8.0944,8.0648,8.0796,179502.0
2022-12-08 11:25:00,10.92,10.96,10.92,10.93,192642.0,8.0796,8.1092,8.0796,8.087,192642.0
2022-12-08 11:30:00,10.93,10.95,10.92,10.94,123329.0,8.087,8.1018,8.0796,8.0944,123329.0
2022-12-08 11:35:00,10.94,10.97,10.9,10.96,214800.0,8.0944,8.1166,8.0648,8.1092,214800.0
2022-12-08 11:40:00,10.95,10.97,10.94,10.95,295663.0,8.1018,8.1166,8.0944,8.1018,295663.0
2022-12-08 11:45:00,10.95,10.97,10.94,10.96,331566.0,8.1018,8.1166,8.0944,8.1092,331566.0
2022-12-08 11:50:00,10.96,10.96,10.93,10.94,221202.0,8.1092,8.1092,8.087,8.0944,221202.0
2022-12-08 11:55:00,10.94,10.96,10.94,10.94,212743.0,8.0944,8.1092,8.0944,8.0944,212743.0
2022-12-08 12:00:00,10.94,10.95,10.91,10.93,149772.0,8.0944,8.1018,8.0722,8.087,149772.0
2022-12-08 12:05:00,10.93,10.94,10.9,10.93,218164.0,8.087,8.0944,8.0648,8.087,218164.0
2022-12-08 12:10:00,10.93,10.95,10.92,10.95,334539.0,8.087,8.1018,8.0796,8.1018,334539.0
2022-12-08 12:15:00,10.95,10.95,10.91,10.92,216519.0,8.1018,8.1018,8.0722,8.0796,216519.0
2022-12-08 12:20:00,10.91,10.92,10.88,10.91,302286.0,8.0722,8.0796,8.05,8.0722,302286.0
2022-12-08 12:25:00,10.9,10.91,10.87,10.88,122192.0,8.0648,8.0722,8.0426,8.05,122192.0
2022-12-08 12:30:00,10.88,10.9,10.86,10.88,287394.0,8.05,8.0648,8.0352,8.05,287394.0
2022-12-08 12:35:00,10.89,10.91,10.87,10.88,168335.0,8.0574,8.0722,8.0426,8.05,168335.0
2022-12-08 12:40:00,10.88,10.89,10.87,10.89,95196.0,8.05,8.0574,8.0426,8.0574,95196.0
2022-12-08 12:45:00,10.88,10.9,10.88,10.89,93369.0,8.05,8.0648,8.05,8.0574,93369.0
2022-12-08 12:50:00,10.89,10.89,10.86,10.88,219696.0,8.0574,8.0574,8.0352,8.05,219696.0
2022-12-08 12:55:00,10.88,10.89,10.87,10.89,146046.0,8.05,8.0574,8.0426,8.0574,146046.0
2022-12-08 13:00:00,10.89,10.9,10.87,10.88,240820.0,8.0574,8.0648,8.0426,8.05,240820.0
2022-12-08 13:05:00,10.88,10.89,10.86,10.87,79057.0,8.05,8.0574,8.0352,8.0426,79057.0
2022-12-08 13:10:00,10.87,10.89,10.87,10.87,109703.0,8.0426,8.0574,8.0426,8.0426,109703.0
2022-12-08 13:15:00,10.88,10.89,10.86,10.88,227289.0,8.05,8.0574,8.0352,8.05,227289.0
2022-12-08 13:20:00,10.89,10.89,10.85,10.87,273344.0,8.0574,8.0574,8.0278,8.0426,273344.0
2022-12-08 13:25:00,10.86,10.89,10.86,10.87,163118.0,8.0352,8.0574,8.0352,8.0426,163118.0
2022-12-08 13:30:00,10.87,10.89,10.86,10.87,227981.0,8.0426,8.0574,8.0352,8.0426,227981.0
2022-12-08 13:35:00,10.87,10.9,10.87,10.9,177213.0,8.0426,8.0648,8.0426,8.0648,177213.0
2022-12-08 13:40:00,10.9,10.92,10.88,10.89,490168.0,8.0648,8.0796,8.05,8.0574,490168.0
2022-12-08 13:45:00,10.89,10.9,10.87,10.88,148023.0,8.0574,8.0648,8.0426,8.05,148023.0
2022-12-08 13:50:00,10.88,10.89,10.86,10.88,172037.0,8.05,8.0574,8.0352,8.05,172037.0
2022-12-08 13:55:00,10.88,10.89,10.87,10.88,125698.0,8.05,8.0574,8.0426,8.05,125698.0
2022-12-08 14:00:00,10.87,10.89,10.87,10.88,157620.0,8.0426,8.0574,8.0426,8.05,157620.0
2022-12-08 14:05:00,10.87,10.89,10.86,10.88,139918.0,8.0426,8.0574,8.0352,8.05,139918.0
2022-12-08 14:10:00,10.88,10.9,10.87,10.9,162361.0,8.05,8.0648,8.0426,8.0648,162361.0
2022-12-08 14:15:00,10.9,10.91,10.89,10.89,96368.0,8.0648,8.0722,8.0574,8.0574,96368.0
2022-12-08 14:20:00,10.89,10.9,10.87,10.88,186693.0,8.0574,8.0648,8.0426,8.05,186693.0
2022-12-08 14:25:00,10.88,10.88,10.87,10.88,24425.0,8.05,8.05,8.0426,8.05,24425.0
2022-12-08 14:30:00,10.88,10.88,10.86,10.87,155402.0,8.05,8.05,8.0352,8.0426,155402.0
2022-12-08 14:35:00,10.87,10.87,10.86,10.87,83135.0,8.0426,8.0426,8.0352,8.0426,83135.0
2022-12-08 14:40:00,10.87,10.88,10.84,10.84,694612.0,8.0426,8.05,8.0204,8.0204,694612.0
2022-12-08 14:45:00,10.84,10.85,10.82,10.84,497248.0,8.0204,8.0278,8.0056,8.0204,497248.0
2022-12-08 14:50:00,10.85,10.85,10.82,10.83,840471.0,8.0278,8.0278,8.0056,8.013,840471.0
2022-12-08 14:55:00,10.83,10.83,10.8,10.8,133119.0,8.013,8.013,7.9908,7.9908,133119.0
2022-12-08 15:00:00,10.8,10.82,10.77,10.78,293758.0,7.9908,8.0056,7.9686,7.976,293758.0
2022-12-08 15:05:00,10.78,10.78,10.75,10.76,217044.0,7.976,7.976,7.9538,7.9612,217044.0
2022-12-08 15:10:00,10.76,10.77,10.73,10.76,488588.0,7.9612,7.9686,7.939,7.9612,488588.0
2022-12-08 15:15:00,10.76,10.79,10.75,10.78,288297.0,7.9612,7.9834,7.9538,7.976,288297.0
2022-12-08 15:20:00,10.78,10.79,10.77,10.78,132986.0,7.976,7.9834,7.9686,7.976,132986.0
2022-12-08 15:25:00,10.78,10.79,10.76,10.78,313966.0,7.976,7.9834,7.9612,7.976,313966.0
2022-12-08 15:30:00,10.78,10.78,10.76,10.77,355473.0,7.976,7.976,7.9612,7.9686,355473.0
2022-12-08 15:35:00,10.77,10.78,10.75,10.77,167457.0,7.9686,7.976,7.9538,7.9686,167457.0
2022-12-08 15:40:00,10.77,10.77,10.74,10.76,337098.0,7.9686,7.9686,7.9464,7.9612,337098.0
2022-12-08 15:45:00,10.76,10.77,10.75,10.75,519841.0,7.9612,7.9686,7.9538,7.9538,519841.0
2022-12-08 15:50:00,10.75,10.77,10.71,10.77,1133193.0,7.9538,7.9686,7.9242,7.9686,1133193.0
2022-12-08 15:55:00,10.77,10.81,10.76,10.77,5790247.0,7.9686,7.9982,7.9612,7.9686,5790247.0
2022-12-09 09:30:00,10.68,10.74,10.61,10.72,584904.0,7.902,7.9464,7.8502,7.9316,584904.0
2022-12-09 09:35:00,10.71,10.78,10.71,10.75,296904.0,7.9242,7.976,7.9242,7.9538,296904.0
2022-12-09 09:40:00,10.75,10.75,10.7,10.71,217362.0,7.9538,7.9538,7.9168,7.9242,217362.0
2022-12-09 09:45:00,10.7,10.75,10.69,10.74,306712.0,7.9168,7.9538,7.9094,7.9464,306712.0
2022-12-09 09:50:00,10.75,10.77,10.72,10.75,232612.0,7.9538,7.9686,7.9316,7.9538,232612.0
2022-12-09 09:55:00,10.75,10.76,10.72,10.73,159315.0,7.9538,7.9612,7.9316,7.939,159315.0
2022-12-09 10:00:00,10.73,10.78,10.72,10.77,286917.0,7.939,7.976,7.9316,7.9686,286917.0
2022-12-09 10:05:00,10.77,10.8,10.75,10.78,245019.0,7.9686,7.9908,7.9538,7.976,245019.0
2022-12-09 10:10:00,10.78,10.79,10.72,10.75,165839.0,7.976,7.9834,7.9316,7.9538,165839.0
2022-12-09 10:15:00,10.75,10.76,10.71,10.76,278973.0,7.9538,7.9612,7.9242,7.9612,278973.0
2022-12-09 10:20:00,10.76,10.77,10.72,10.74,235039.0,7.9612,7.9686,7.9316,7.9464,235039.0
2022-12-09 10:25:00,10.74,10.77,10.73,10.77,67467.0,7.9464,7.9686,7.939,7.9686,67467.0
2022-12-09 10:30:00,10.77,10.77,10.72,10.72,102688.0,7.9686,7.9686,7.9316,7.9316,102688.0
2022-12-09 10:35:00,10.73,10.79,10.72,10.78,180190.0,7.939,7.9834,7.9316,7.976,180190.0
2022-12-09 10:40:00,10.79,10.8,10.77,10.78,186178.0,7.9834,7.9908,7.9686,7.976,186178.0
2022-12-09 10:45:00,10.77,10.79,10.75,10.76,143124.0,7.9686,7.9834,7.9538,7.9612,143124.0
2022-12-09 10:50:00,10.76,10.78,10.76,10.77,35933.0,7.9612,7.976,7.9612,7.9686,35933.0
2022-12-09 10:55:00,10.78,10.79,10.76,10.78,160267.0,7.976,7.9834,7.9612,7.976,160267.0
2022-12-09 11:00:00,10.78,10.8,10.77,10.79,121667.0,7.976,7.9908,7.9686,7.9834,121667.0
2022-12-09 11:05:00,10.8,10.84,10.79,10.8,199852.0,7.9908,8.0204,7.9834,7.9908,199852.0
2022-12-09 11:10:00,10.79,10.8,10.77,10.79,166728.0,7.9834,7.9908,7.9686,7.9834,166728.0
2022-12-09 11:15:00,10.79,10.82,10.78,10.82,167727.0,7.9834,8.0056,7.976,8.0056,167727.0
2022-12-09 11:20:00,10.81,10.84,10.8,10.83,162556.0,7.9982,8.0204,7.9908,8.013,162556.0
2022-12-09 11:25:00,10.82,10.84,10.81,10.83,92673.0,8.0056,8.0204,7.9982,8.013,92673.0
2022-12-09 11:30:00,10.83,10.83,10.8,10.82,134663.0,8.013,8.013,7.9908,8.0056,134663.0
2022-12-09 11:35:00,10.81,10.82,10.8,10.8,90899.0,7.9982,8.0056,7.9908,7.9908,90899.0
2022-12-09 11:40:00,10.8,10.82,10.78,10.82,122442.0,7.9908,8.0056,7.976,8.0056,122442.0
2022-12-09 11:45:00,10.82,10.83,10.8,10.8,110295.0,8.0056,8.013,7.9908,7.9908,110295.0
2022-12-09 11:50:00,10.81,10.83,10.79,10.82,138715.0,7.9982,8.013,7.9834,8.0056,138715.0
2022-12-09 11:55:00,10.82,10.84,10.81,10.83,130474.0,8.0056,8.0204,7.9982,8.013,130474.0
2022-12-09 12:00:00,10.82,10.82,10.79,10.79,67943.0,8.0056,8.0056,7.9834,7.9834,67943.0
2022-12-09 12:05:00,10.79,10.8,10.78,10.79,97245.0,7.9834,7.9908,7.976,7.9834,97245.0
2022-12-09 12:10:00,10.79,10.81,10.78,10.8,89600.0,7.9834,7.9982,7.976,7.9908,89600.0
2022-12-09 12:15:00,10.8,10.8,10.76,10.78,137858.0,7.9908,7.9908,7.9612,7.976,137858.0
2022-12-09 12:20:00,10.78,10.78,10.74,10.75,156928.0,7.976,7.976,7.9464,7.9538,156928.0
2022-12-09 12:25:00,10.75,10.75,10.73,10.74,178116.0,7.9538,7.9538,7.939,7.9464,178116.0
2022-12-09 12:30:00,10.74,10.75,10.72,10.75,170011.0,7.9464,7.9538,7.9316,7.9538,170011.0
2022-12-09 12:35:00,10.75,10.76,10.73,10.74,65337.0,7.9538,7.9612,7.939,7.9464,65337.0
2022-12-09 12:40:00,10.74,10.74,10.7,10.71,139956.0,7.9464,7.9464,7.9168,7.9242,139956.0
2022-12-09 12:45:00,10.71,10.72,10.69,10.7,120239.0,7.9242,7.9316,7.9094,7.9168,120239.0
2022-12-09 12:50:00,10.7,10.73,10.7,10.7,211400.0,7.9168,7.939,7.9168,7.9168,211400.0
2022-12-09 12:55:00,10.71,10.73,10.7,10.71,358292.0,7.9242,7.939,7.9168,7.9242,358292.0
2022-12-09 13:00:00,10.71,10.74,10.71,10.74,300875.0,7.9242,7.9464,7.9242,7.9464,300875.0
2022-12-09 13:05:00,10.74,10.75,10.73,10.74,440369.0,7.9464,7.9538,7.939,7.9464,440369.0
2022-12-09 13:10:00,10.74,10.76,10.73,10.75,51716.0,7.9464,7.9612,7.939,7.9538,51716.0
2022-12-09 13:15:00,10.76,10.76,10.73,10.73,339157.0,7.9612,7.9612,7.939,7.939,339157.0
2022-12-09 13:20:00,10.74,10.74,10.71,10.72,276796.0,7.9464,7.9464,7.9242,7.9316,276796.0
2022-12-09 13:25:00,10.72,10.73,10.71,10.71,171097.0,7.9316,7.939,7.9242,7.9242,171097.0
2022-12-09 13:30:00,10.71,10.74,10.71,10.74,416450.0,7.9242,7.9464,7.9242,7.9464,416450.0
2022-12-09 13:35:00,10.74,10.77,10.72,10.77,380011.0,7.9464,7.9686,7.9316,7.9686,380011.0
2022-12-09 13:40:00,10.77,10.79,10.76,10.78,199491.0,7.9686,7.9834,7.9612,7.976,199491.0
2022-12-09 13:45:00,10.78,10.79,10.75,10.76,163461.0,7.976,7.9834,7.9538,7.9612,163461.0
2022-12-09 13:50:00,10.76,10.77,10.75,10.77,161004.0,7.9612,7.9686,7.9538,7.9686,161004.0
2022-12-09 13:55:00,10.76,10.79,10.76,10.79,113324.0,7.9612,7.9834,7.9612,7.9834,113324.0
2022-12-09 14:00:00,10.79,10.79,10.75,10.76,173047.0,7.9834,7.9834,7.9538,7.9612,173047.0
2022-12-09 14:05:00,10.76,10.77,10.73,10.75,279948.0,7.9612,7.9686,7.939,7.9538,279948.0
2022-12-09 14:10:00,10.74,10.76,10.72,10.76,154268.0,7.9464,7.9612,7.9316,7.9612,154268.0
2022-12-09 14:15:00,10.76,10.77,10.75,10.77,180256.0,7.9612,7.9686,7.9538,7.9686,180256.0
2022-12-09 14:20:00,10.77,10.79,10.76,10.79,213139.0,7.9686,7.9834,7.9612,7.9834,213139.0
2022-12-09 14:25:00,10.79,10.79,10.76,10.78,523539.0,7.9834,7.9834,7.9612,7.976,523539.0
2022-12-09 14:30:00,10.79,10.8,10.77,10.78,401577.0,7.9834,7.9908,7.9686,7.976,401577.0
2022-12-09 14:35:00,10.78,10.78,10.76,10.78,262440.0,7.976,7.976,7.9612,7.976,262440.0
2022-12-09 14:40:00,10.78,10.78,10.75,10.77,67342.0,7.976,7.976,7.9538,7.9686,67342.0
2022-12-09 14:45:00,10.77,10.78,10.75,10.78,137535.0,7.9686,7.976,7.9538,7.976,137535.0
2022-12-09 14:50:00,10.78,10.78,10.75,10.76,86017.0,7.976,7.976,7.9538,7.9612,86017.0
2022-12-09 14:55:00,10.76,10.76,10.74,10.76,173242.0,7.9612,7.9612,7.9464,7.9612,173242.0
2022-12-09 15:00:00,10.76,10.76,10.73,10.73,98045.0,7.9612,7.9612,7.939,7.939,98045.0
2022-12-09 15:05:00,10.74,10.75,10.72,10.72,196690.0,7.9464,7.9538,7.9316,7.9316,196690.0
2022-12-09 15:10:00,10.72,10.75,10.72,10.75,132017.0,7.9316,7.9538,7.9316,7.9538,132017.0
2022-12-09 15:15:00,10.75,10.76,10.74,10.75,191678.0,7.9538,7.9612,7.9464,7.9538,191678.0
2022-12-09 15:20:00,10.75,10.75,10.74,10.75,50865.0,7.9538,7.9538,7.9464,7.9538,50865.0
2022-12-09 15:25:00,10.74,10.76,10.74,10.75,159645.0,7.9464,7.9612,7.9464,7.9538,159645.0
2022-12-09 15:30:00,10.75,10.76,10.74,10.75,218740.0,7.9538,7.9612,7.9464,7.9538,218740.0
2022-12-09 15:35:00,10.75,10.77,10.74,10.76,298219.0,7.9538,7.9686,7.9464,7.9612,298219.0
2022-12-09 15:40:00,10.75,10.76,10.74,10.75,244266.0,7.9538,7.9612,7.9464,7.9538,244266.0
2022-12-09 15:45:00,10.75,10.75,10.73,10.74,206751.0,7.9538,7.9538,7.939,7.9464,206751.0
2022-12-09 15:50:00,10.73,10.74,10.72,10.72,191759.0,7.939,7.9464,7.9316,7.9316,191759.0
2022-12-09 15:55:00,10.72,10.73,10.71,10.72,485696.0,7.9316,7.939,7.9242,7.9316,485696.0
2022-12-12 09:30:00,10.28,10.32,10.22,10.27,1579761.0,7.606,7.6356,7.5617,7.5986,1579761.0
2022-12-12 09:35:00,10.28,10.3,10.12,10.13,994802.0,7.606,7.6208,7.4877,7.4951,994802.0
2022-12-12 09:40:00,10.13,10.19,10.13,10.16,452720.0,7.4951,7.5395,7.4951,7.5173,452720.0
2022-12-12 09:45:00,10.16,10.17,10.06,10.08,1221657.0,7.5173,7.5247,7.4433,7.4581,1221657.0
2022-12-12 09:50:00,10.08,10.08,9.99,10.03,1177752.0,7.4581,7.4581,7.3915,7.4211,1177752.0
2022-12-12 09:55:00,10.03,10.06,9.99,10.04,1160227.0,7.4211,7.4433,7.3915,7.4285,1160227.0
2022-12-12 10:00:00,10.04,10.17,10.03,10.17,806290.0,7.4285,7.5247,7.4211,7.5247,806290.0
2022-12-12 10:05:00,10.17,10.2,10.14,10.2,613081.0,7.5247,7.5469,7.5025,7.5469,613081.0
2022-12-12 10:10:00,10.2,10.22,10.13,10.15,531239.0,7.5469,7.5617,7.4951,7.5099,531239.0
2022-12-12 10:15:00,10.15,10.15,10.1,10.12,437709.0,7.5099,7.5099,7.4729,7.4877,437709.0
2022-12-12 10:20:00,10.12,10.14,10.09,10.12,310392.0,7.4877,7.5025,7.4655,7.4877,310392.0
2022-12-12 10:25:00,10.12,10.14,10.08,10.08,371855.0,7.4877,7.5025,7.4581,7.4581,371855.0
2022-12-12 10:30:00,10.08,10.11,10.05,10.06,262258.0,7.4581,7.4803,7.4359,7.4433,262258.0
2022-12-12 10:35:00,10.07,10.08,10.03,10.04,647877.0,7.4507,7.4581,7.4211,7.4285,647877.0
2022-12-12 10:40:00,10.04,10.08,10.03,10.04,321620.0,7.4285,7.4581,7.4211,7.4285,321620.0
2022-12-12 10:45:00,10.04,10.06,10.02,10.03,321112.0,7.4285,7.4433,7.4137,7.4211,321112.0
2022-12-12 10:50:00,10.03,10.07,10.01,10.07,551706.0,7.4211,7.4507,7.4063,7.4507,551706.0
2022-12-12 10:55:00,10.07,10.08,10.05,10.05,364917.0,7.4507,7.4581,7.4359,7.4359,364917.0
2022-12-12 11:00:00,10.06,10.06,10.03,10.05,572558.0,7.4433,7.4433,7.4211,7.4359,572558.0
2022-12-12 11:05:00,10.05,10.09,10.05,10.07,330349.0,7.4359,7.4655,7.4359,7.4507,330349.0
2022-12-12 11:10:00,10.08,10.08,10.04,10.05,287540.0,7.4581,7.4581,7.4285,7.4359,287540.0
2022-12-12 11:15:00,10.05,10.07,10.04,10.05,271269.0,7.4359,7.4507,7.4285,7.4359,271269.0
2022-12-12 11:20:00,10.05,10.07,10.04,10.04,264315.0,7.4359,7.4507,7.4285,7.4285,264315.0
2022-12-12 11:25:00,10.04,10.1,10.04,10.09,644270.0,7.4285,7.4729,7.4285,7.4655,644270.0
2022-12-12 11:30:00,10.09,10.11,10.08,10.11,254955.0,7.4655,7.4803,7.4581,7.4803,254955.0
2022-12-12 11:35:00,10.11,10.13,10.09,10.1,514501.0,7.4803,7.4951,7.4655,7.4729,514501.0
2022-12-12 11:40:00,10.1,10.1,10.07,10.08,320869.0,7.4729,7.4729,7.4507,7.4581,320869.0
2022-12-12 11:45:00,10.08,10.13,10.07,10.12,343917.0,7.4581,7.4951,7.4507,7.4877,343917.0
2022-12-12 11:50:00,10.12,10.21,10.11,10.19,614957.0,7.4877,7.5543,7.4803,7.5395,614957.0
2022-12-12 11:55:00,10.19,10.21,10.14,10.14,305265.0,7.5395,7.5543,7.5025,7.5025,305265.0
2022-12-12 12:00:00,10.14,10.19,10.14,10.18,430258.0,7.5025,7.5395,7.5025,7.5321,430258.0
2022-12-12 12:05:00,10.18,10.2,10.17,10.18,248932.0,7.5321,7.5469,7.5247,7.5321,248932.0
2022-12-12 12:10:00,10.18,10.21,10.17,10.19,318175.0,7.5321,7.5543,7.5247,7.5395,318175.0
2022-12-12 12:15:00,10.19,10.19,10.17,10.17,174737.0,7.5395,7.5395,7.5247,7.5247,174737.0
2022-12-12 12:20:00,10.18,10.18,10.15,10.16,197192.0,7.5321,7.5321,7.5099,7.5173,197192.0
2022-12-12 12:25:00,10.16,10.18,10.15,10.17,129835.0,7.5173,7.5321,7.5099,7.5247,129835.0
2022-12-12 12:30:00,10.17,10.18,10.14,10.15,214242.0,7.5247,7.5321,7.5025,7.5099,214242.0
2022-12-12 12:35:00,10.14,10.15,10.13,10.15,128949.0,7.5025,7.5099,7.4951,7.5099,128949.0
2022-12-12 12:40:00,10.14,10.15,10.11,10.13,184807.0,7.5025,7.5099,7.4803,7.4951,184807.0
2022-12-12 12:45:00,10.13,10.17,10.12,10.16,270142.0,7.4951,7.5247,7.4877,7.5173,270142.0
2022-12-12 12:50:00,10.16,10.21,10.15,10.21,268320.0,7.5173,7.5543,7.5099,7.5543,268320.0
2022-12-12 12:55:00,10.2,10.21,10.18,10.19,281060.0,7.5469,7.5543,7.5321,7.5395,281060.0
2022-12-12 13:00:00,10.19,10.21,10.17,10.19,323645.0,7.5395,7.5543,7.5247,7.5395,323645.0
2022-12-12 13:05:00,10.19,10.21,10.19,10.2,203220.0,7.5395,7.5543,7.5395,7.5469,203220.0
2022-12-12 13:10:00,10.2,10.24,10.19,10.24,293426.0,7.5469,7.5765,7.5395,7.5765,293426.0
2022-12-12 13:15:00,10.24,10.25,10.2,10.25,181586.0,7.5765,7.5838,7.5469,7.5838,181586.0
2022-12-12 13:20:00,10.25,10.26,10.21,10.22,329167.0,7.5838,7.5912,7.5543,7.5617,329167.0
2022-12-12 13:25:00,10.22,10.23,10.17,10.18,341145.0,7.5617,7.5691,7.5247,7.5321,341145.0
2022-12-12 13:30:00,10.18,10.19,10.17,10.18,210095.0,7.5321,7.5395,7.5247,7.5321,210095.0
2022-12-12 13:35:00,10.18,10.18,10.14,10.18,150233.0,7.5321,7.5321,7.5025,7.5321,150233.0
2022-12-12 13:40:00,10.18,10.22,10.17,10.2,208003.0,7.5321,7.5617,7.5247,7.5469,208003.0
2022-12-12 13:45:00,10.21,10.21,10.17,10.2,159718.0,7.5543,7.5543,7.5247,7.5469,159718.0
2022-12-12 13:50:00,10.19,10.21,10.18,10.19,243547.0,7.5395,7.5543,7.5321,7.5395,243547.0
2022-12-12 13:55:00,10.2,10.21,10.19,10.2,96458.0,7.5469,7.5543,7.5395,7.5469,96458.0
2022-12-12 14:00:00,10.2,10.21,10.19,10.21,71775.0,7.5469,7.5543,7.5395,7.5543,71775.0
2022-12-12 14:05:00,10.21,10.21,10.17,10.18,138511.0,7.5543,7.5543,7.5247,7.5321,138511.0
2022-12-12 14:10:00,10.18,10.19,10.16,10.19,241447.0,7.5321,7.5395,7.5173,7.5395,241447.0
2022-12-12 14:15:00,10.18,10.2,10.18,10.19,261925.0,7.5321,7.5469,7.5321,7.5395,261925.0
2022-12-12 14:20:00,10.19,10.22,10.18,10.21,218243.0,7.5395,7.5617,7.5321,7.5543,218243.0
2022-12-12 14:25:00,10.21,10.22,10.2,10.21,196792.0,7.5543,7.5617,7.5469,7.5543,196792.0
2022-12-12 14:30:00,10.21,10.23,10.2,10.22,145361.0,7.5543,7.5691,7.5469,7.5617,145361.0
2022-12-12 14:35:00,10.23,10.24,10.21,10.21,224385.0,7.5691,7.5765,7.5543,7.5543,224385.0
2022-12-12 14:40:00,10.21,10.24,10.21,10.22,200711.0,7.5543,7.5765,7.5543,7.5617,200711.0
2022-12-12 14:45:00,10.22,10.23,10.2,10.22,414738.0,7.5617,7.5691,7.5469,7.5617,414738.0
2022-12-12 14:50:00,10.22,10.25,10.22,10.24,268628.0,7.5617,7.5838,7.5617,7.5765,268628.0
2022-12-12 14:55:00,10.24,10.26,10.23,10.26,383308.0,7.5765,7.5912,7.5691,7.5912,383308.0
2022-12-12 15:00:00,10.26,10.28,10.25,10.26,210932.0,7.5912,7.606,7.5838,7.5912,210932.0
2022-12-12 15:05:00,10.26,10.29,10.25,10.29,158854.0,7.5912,7.6134,7.5838,7.6134,158854.0
2022-12-12 15:10:00,10.29,10.29,10.26,10.28,410295.0,7.6134,7.6134,7.5912,7.606,410295.0
2022-12-12 15:15:00,10.27,10.29,10.26,10.29,566630.0,7.5986,7.6134,7.5912,7.6134,566630.0
2022-12-12 15:20:00,10.29,10.31,10.28,10.3,540591.0,7.6134,7.6282,7.606,7.6208,540591.0
2022-12-12 15:25:00,10.3,10.32,10.29,10.29,305237.0,7.6208,7.6356,7.6134,7.6134,305237.0
2022-12-12 15:30:00,10.29,10.34,10.29,10.33,660731.0,7.6134,7.6504,7.6134,7.643,660731.0
2022-12-12 15:35:00,10.33,10.37,10.32,10.37,548302.0,7.643,7.6726,7.6356,7.6726,548302.0
2022-12-12 15:40:00,10.37,10.38,10.33,10.36,884690.0,7.6726,7.68,7.643,7.6652,884690.0
2022-12-12 15:45:00,10.35,10.36,10.32,10.34,781077.0,7.6578,7.6652,7.6356,7.6504,781077.0
2022-12-12 15:50:00,10.34,10.34,10.32,10.32,635334.0,7.6504,7.6504,7.6356,7.6356,635334.0
2022-12-12 15:55:00,10.33,10.36,10.32,10.34,1901761.0,7.643,7.6652,7.6356,7.6504,1901761.0
2022-12-13 09:30:00,10.34,10.35,10.29,10.29,920876.0,7.6504,7.6578,7.6134,7.6134,920876.0
2022-12-13 09:35:00,10.29,10.31,10.23,10.3,744437.0,7.6134,7.6282,7.5691,7.6208,744437.0
2022-12-13 09:40:00,10.29,10.33,10.27,10.32,436949.0,7.6134,7.643,7.5986,7.6356,436949.0
2022-12-13 09:45:00,10.32,10.36,10.28,10.35,809602.0,7.6356,7.6652,7.606,7.6578,809602.0
2022-12-13 09:50:00,10.34,10.4,10.3,10.39,406685.0,7.6504,7.6948,7.6208,7.6874,406685.0
2022-12-13 09:55:00,10.39,10.39,10.32,10.34,571944.0,7.6874,7.6874,7.6356,7.6504,571944.0
2022-12-13 10:00:00,10.34,10.41,10.33,10.38,402609.0,7.6504,7.7022,7.643,7.68,402609.0
2022-12-13 10:05:00,10.38,10.44,10.36,10.42,1100472.0,7.68,7.7244,7.6652,7.7096,1100472.0
2022-12-13 10:10:00,10.41,10.44,10.38,10.43,701024.0,7.7022,7.7244,7.68,7.717,701024.0
2022-12-13 10:15:00,10.43,10.47,10.41,10.45,490749.0,7.717,7.7466,7.7022,7.7318,490749.0
2022-12-13 10:20:00,10.45,10.47,10.41,10.42,535730.0,7.7318,7.7466,7.7022,7.7096,535730.0
2022-12-13 10:25:00,10.41,10.45,10.4,10.42,350091.0,7.7022,7.7318,7.6948,7.7096,350091.0
2022-12-13 10:30:00,10.42,10.43,10.38,10.43,678417.0,7.7096,7.717,7.68,7.717,678417.0
2022-12-13 10:35:00,10.42,10.44,10.39,10.4,261478.0,7.7096,7.7244,7.6874,7.6948,261478.0
2022-12-13 10:40:00,10.4,10.44,10.39,10.42,452048.0,7.6948,7.7244,7.6874,7.7096,452048.0
2022-12-13 10:45:00,10.42,10.44,10.37,10.38,228365.0,7.7096,7.7244,7.6726,7.68,228365.0
2022-12-13 10:50:00,10.37,10.38,10.33,10.34,329708.0,7.6726,7.68,7.643,7.6504,329708.0
2022-12-13 10:55:00,10.33,10.34,10.29,10.29,276342.0,7.643,7.6504,7.6134,7.6134,276342.0
2022-12-13 11:00:00,10.3,10.36,10.29,10.36,444823.0,7.6208,7.6652,7.6134,7.6652,444823.0
2022-12-13 11:05:00,10.36,10.37,10.3,10.3,360645.0,7.6652,7.6726,7.6208,7.6208,360645.0
2022-12-13 11:10:00,10.3,10.33,10.3,10.33,198113.0,7.6208,7.643,7.6208,7.643,198113.0
2022-12-13 11:15:00,10.33,10.33,10.28,10.33,453501.0,7.643,7.643,7.606,7.643,453501.0
2022-12-13 11:20:00,10.32,10.34,10.31,10.31,369284.0,7.6356,7.6504,7.6282,7.6282,369284.0
2022-12-13 11:25:00,10.32,10.35,10.3,10.34,441800.0,7.6356,7.6578,7.6208,7.6504,441800.0
2022-12-13 11:30:00,10.34,10.37,10.33,10.36,396277.0,7.6504,7.6726,7.643,7.6652,396277.0
2022-12-13 11:35:00,10.36,10.37,10.31,10.33,596869.0,7.6652,7.6726,7.6282,7.643,596869.0
2022-12-13 11:40:00,10.33,10.35,10.3,10.35,168282.0,7.643,7.6578,7.6208,7.6578,168282.0
2022-12-13 11:45:00,10.34,10.35,10.31,10.34,233784.0,7.6504,7.6578,7.6282,7.6504,233784.0
2022-12-13 11:50:00,10.34,10.35,10.33,10.34,514712.0,7.6504,7.6578,7.643,7.6504,514712.0
2022-12-13 11:55:00,10.34,10.39,10.33,10.38,484678.0,7.6504,7.6874,7.643,7.68,484678.0
2022-12-13 12:00:00,10.38,10.43,10.38,10.42,324933.0,7.68,7.717,7.68,7.7096,324933.0
2022-12-13 12:05:00,10.41,10.44,10.4,10.43,751710.0,7.7022,7.7244,7.6948,7.717,751710.0
2022-12-13 12:10:00,10.43,10.43,10.38,10.4,463435.0,7.717,7.717,7.68,7.6948,463435.0
2022-12-13 12:15:00,10.41,10.41,10.35,10.36,158573.0,7.7022,7.7022,7.6578,7.6652,158573.0
2022-12-13 12:20:00,10.35,10.37,10.33,10.36,217873.0,7.6578,7.6726,7.643,7.6652,217873.0
2022-12-13 12:25:00,10.35,10.39,10.34,10.37,156911.0,7.6578,7.6874,7.6504,7.6726,156911.0
2022-12-13 12:30:00,10.37,10.4,10.36,10.39,156423.0,7.6726,7.6948,7.6652,7.6874,156423.0
2022-12-13 12:35:00,10.39,10.4,10.37,10.38,181556.0,7.6874,7.6948,7.6726,7.68,181556.0
2022-12-13 12:40:00,10.38,10.4,10.37,10.39,170233.0,7.68,7.6948,7.6726,7.6874,170233.0
2022-12-13 12:45:00,10.4,10.42,10.39,10.4,172010.0,7.6948,7.7096,7.6874,7.6948,172010.0
2022-12-13 12:50:00,10.41,10.43,10.39,10.42,251749.0,7.7022,7.717,7.6874,7.7096,251749.0
2022-12-13 12:55:00,10.42,10.44,10.4,10.43,349672.0,7.7096,7.7244,7.6948,7.717,349672.0
2022-12-13 13:00:00,10.43,10.44,10.42,10.44,319856.0,7.717,7.7244,7.7096,7.7244,319856.0
2022-12-13 13:05:00,10.43,10.44,10.4,10.41,330992.0,7.717,7.7244,7.6948,7.7022,330992.0
2022-12-13 13:10:00,10.41,10.45,10.4,10.45,260676.0,7.7022,7.7318,7.6948,7.7318,260676.0
2022-12-13 13:15:00,10.45,10.49,10.44,10.49,244702.0,7.7318,7.7614,7.7244,7.7614,244702.0
2022-12-13 13:20:00,10.48,10.51,10.46,10.46,403965.0,7.754,7.7762,7.7392,7.7392,403965.0
2022-12-13 13:25:00,10.46,10.47,10.42,10.43,412405.0,7.7392,7.7466,7.7096,7.717,412405.0
2022-12-13 13:30:00,10.43,10.44,10.42,10.42,438890.0,7.717,7.7244,7.7096,7.7096,438890.0
2022-12-13 13:35:00,10.43,10.44,10.41,10.41,265100.0,7.717,7.7244,7.7022,7.7022,265100.0
2022-12-13 13:40:00,10.42,10.43,10.4,10.43,205506.0,7.7096,7.717,7.6948,7.717,205506.0
2022-12-13 13:45:00,10.42,10.43,10.38,10.38,443604.0,7.7096,7.717,7.68,7.68,443604.0
2022-12-13 13:50:00,10.38,10.4,10.35,10.36,328461.0,7.68,7.6948,7.6578,7.6652,328461.0
2022-12-13 13:55:00,10.36,10.36,10.33,10.36,500255.0,7.6652,7.6652,7.643,7.6652,500255.0
2022-12-13 14:00:00,10.36,10.41,10.35,10.4,451571.0,7.6652,7.7022,7.6578,7.6948,451571.0
2022-12-13 14:05:00,10.4,10.4,10.28,10.3,675367.0,7.6948,7.6948,7.606,7.6208,675367.0
2022-12-13 14:10:00,10.31,10.33,10.26,10.3,1199535.0,7.6282,7.643,7.5912,7.6208,1199535.0
2022-12-13 14:15:00,10.31,10.33,10.27,10.29,540710.0,7.6282,7.643,7.5986,7.6134,540710.0
2022-12-13 14:20:00,10.29,10.3,10.24,10.25,948948.0,7.6134,7.6208,7.5765,7.5838,948948.0
2022-12-13 14:25:00,10.24,10.24,10.17,10.22,1338436.0,7.5765,7.5765,7.5247,7.5617,1338436.0
2022-12-13 14:30:00,10.22,10.23,10.15,10.21,774530.0,7.5617,7.5691,7.5099,7.5543,774530.0
2022-12-13 14:35:00,10.21,10.24,10.2,10.22,479767.0,7.5543,7.5765,7.5469,7.5617,479767.0
2022-12-13 14:40:00,10.22,10.24,10.2,10.23,231348.0,7.5617,7.5765,7.5469,7.5691,231348.0
2022-12-13 14:45:00,10.23,10.24,10.19,10.21,582537.0,7.5691,7.5765,7.5395,7.5543,582537.0
2022-12-13 14:50:00,10.2,10.23,10.19,10.2,394999.0,7.5469,7.5691,7.5395,7.5469,394999.0
2022-12-13 14:55:00,10.19,10.21,10.18,10.2,423310.0,7.5395,7.5543,7.5321,7.5469,423310.0
2022-12-13 15:00:00,10.2,10.2,10.15,10.17,750656.0,7.5469,7.5469,7.5099,7.5247,750656.0
2022-12-13 15:05:00,10.17,10.2,10.16,10.18,622475.0,7.5247,7.5469,7.5173,7.5321,622475.0
2022-12-13 15:10:00,10.17,10.2,10.16,10.2,438345.0,7.5247,7.5469,7.5173,7.5469,438345.0
2022-12-13 15:15:00,10.2,10.21,10.18,10.2,657220.0,7.5469,7.5543,7.5321,7.5469,657220.0
2022-12-13 15:20:00,10.2,10.21,10.18,10.21,723758.0,7.5469,7.5543,7.5321,7.5543,723758.0
2022-12-13 15:25:00,10.21,10.22,10.19,10.21,486243.0,7.5543,7.5617,7.5395,7.5543,486243.0
2022-12-13 15:30:00,10.21,10.21,10.17,10.18,483003.0,7.5543,7.5543,7.5247,7.5321,483003.0
2022-12-13 15:35:00,10.17,10.2,10.16,10.16,1127770.0,7.5247,7.5469,7.5173,7.5173,1127770.0
2022-12-13 15:40:00,10.16,10.19,10.16,10.19,592605.0,7.5173,7.5395,7.5173,7.5395,592605.0
2022-12-13 15:45:00,10.19,10.2,10.16,10.16,549967.0,7.5395,7.5469,7.5173,7.5173,549967.0
2022-12-13 15:50:00,10.17,10.18,10.14,10.17,1486325.0,7.5247,7.5321,7.5025,7.5247,1486325.0
2022-12-13 15:55:00,10.17,10.18,10.15,10.15,1737229.0,7.5247,7.5321,7.5099,7.5099,1737229.0
2022-12-14 09:30:00,9.74,9.77,9.5,9.55,4000995.0,7.2065,7.2287,7.0289,7.0659,4000995.0
2022-12-14 09:35:00,9.55,9.61,9.47,9.55,2108023.0,7.0659,7.1103,7.0067,7.0659,2108023.0
2022-12-14 09:40:00,9.55,9.56,9.45,9.47,1561927.0,7.0659,7.0733,6.9919,7.0067,1561927.0
2022-12-14 09:45:00,9.48,9.52,9.43,9.46,1380784.0,7.0141,7.0437,6.9771,6.9993,1380784.0
2022-12-14 09:50:00,9.46,9.47,9.4,9.42,1295690.0,6.9993,7.0067,6.9549,6.9697,1295690.0
2022-12-14 09:55:00,9.42,9.44,9.36,9.38,1511434.0,6.9697,6.9845,6.9253,6.9401,1511434.0
2022-12-14 10:00:00,9.38,9.4,9.31,9.32,1453713.0,6.9401,6.9549,6.8884,6.8958,1453713.0
2022-12-14 10:05:00,9.32,9.37,9.29,9.35,2079504.0,6.8958,6.9327,6.8736,6.918,2079504.0
2022-12-14 10:10:00,9.34,9.35,9.25,9.29,1486355.0,6.9106,6.918,6.844,6.8736,1486355.0
2022-12-14 10:15:00,9.29,9.33,9.26,9.31,1878024.0,6.8736,6.9032,6.8514,6.8884,1878024.0
2022-12-14 10:20:00,9.31,9.33,9.28,9.33,1049410.0,6.8884,6.9032,6.8662,6.9032,1049410.0
2022-12-14 10:25:00,9.33,9.38,9.31,9.37,1528384.0,6.9032,6.9401,6.8884,6.9327,1528384.0
2022-12-14 10:30:00,9.37,9.4,9.34,9.38,1448838.0,6.9327,6.9549,6.9106,6.9401,1448838.0
2022-12-14 10:35:00,9.38,9.39,9.33,9.35,1172021.0,6.9401,6.9475,6.9032,6.918,1172021.0
2022-12-14 10:40:00,9.35,9.36,9.31,9.33,648230.0,6.918,6.9253,6.8884,6.9032,648230.0
2022-12-14 10:45:00,9.33,9.33,9.28,9.32,717394.0,6.9032,6.9032,6.8662,6.8958,717394.0
2022-12-14 10:50:00,9.33,9.39,9.32,9.36,1031774.0,6.9032,6.9475,6.8958,6.9253,1031774.0
2022-12-14 10:55:00,9.36,9.4,9.35,9.37,1329511.0,6.9253,6.9549,6.918,6.9327,1329511.0
2022-12-14 11:00:00,9.37,9.37,9.27,9.28,2421875.0,6.9327,6.9327,6.8588,6.8662,2421875.0
2022-12-14 11:05:00,9.28,9.28,9.23,9.24,1933633.0,6.8662,6.8662,6.8292,6.8366,1933633.0
2022-12-14 11:10:00,9.24,9.24,9.19,9.24,1529040.0,6.8366,6.8366,6.7996,6.8366,1529040.0
2022-12-14 11:15:00,9.24,9.29,9.22,9.25,1795226.0,6.8366,6.8736,6.8218,6.844,1795226.0
2022-12-14 11:20:00,9.24,9.25,9.19,9.24,1920436.0,6.8366,6.844,6.7996,6.8366,1920436.0
2022-12-14 11:25:00,9.24,9.25,9.18,9.19,1340117.0,6.8366,6.844,6.7922,6.7996,1340117.0
2022-12-14 11:30:00,9.19,9.2,9.12,9.14,1954027.0,6.7996,6.807,6.7478,6.7626,1954027.0
2022-12-14 11:35:00,9.13,9.15,9.06,9.08,4212539.0,6.7552,6.77,6.7034,6.7182,4212539.0
2022-12-14 11:40:00,9.08,9.09,9.0,9.04,3277117.0,6.7182,6.7256,6.659,6.6886,3277117.0
2022-12-14 11:45:00,9.05,9.05,8.99,9.04,2886436.0,6.696,6.696,6.6516,6.6886,2886436.0
2022-12-14 11:50:00,9.04,9.09,8.99,9.0,1775624.0,6.6886,6.7256,6.6516,6.659,1775624.0
2022-12-14 11:55:00,9.0,9.0,8.88,8.89,3358589.0,6.659,6.659,6.5702,6.5776,3358589.0
2022-12-14 12:00:00,8.9,9.02,8.89,9.01,2020741.0,6.585,6.6738,6.5776,6.6664,2020741.0
2022-12-14 12:05:00,9.01,9.05,9.0,9.04,3462624.0,6.6664,6.696,6.659,6.6886,3462624.0
2022-12-14 12:10:00,9.04,9.05,8.98,8.98,1408497.0,6.6886,6.696,6.6442,6.6442,1408497.0
2022-12-14 12:15:00,8.99,8.99,8.92,8.96,3246142.0,6.6516,6.6516,6.5998,6.6294,3246142.0
2022-12-14 12:20:00,8.96,9.01,8.94,9.01,1335547.0,6.6294,6.6664,6.6146,6.6664,1335547.0
2022-12-14 12:25:00,9.01,9.07,9.0,9.06,1006859.0,6.6664,6.7108,6.659,6.7034,1006859.0
2022-12-14 12:30:00,9.06,9.07,9.01,9.04,1029717.0,6.7034,6.7108,6.6664,6.6886,1029717.0
2022-12-14 12:35:00,9.04,9.04,9.0,9.01,1391218.0,6.6886,6.6886,6.659,6.6664,1391218.0
2022-12-14 12:40:00,9.01,9.05,9.01,9.03,658936.0,6.6664,6.696,6.6664,6.6812,658936.0
2022-12-14 12:45:00,9.02,9.04,9.01,9.03,663455.0,6.6738,6.6886,6.6664,6.6812,663455.0
2022-12-14 12:50:00,9.03,9.03,8.99,9.0,748775.0,6.6812,6.6812,6.6516,6.659,748775.0
2022-12-14 12:55:00,9.0,9.08,8.98,9.05,923492.0,6.659,6.7182,6.6442,6.696,923492.0
2022-12-14 13:00:00,9.06,9.14,9.05,9.13,1289798.0,6.7034,6.7626,6.696,6.7552,1289798.0
2022-12-14 13:05:00,9.13,9.17,9.11,9.12,1543651.0,6.7552,6.7848,6.7404,6.7478,1543651.0
2022-12-14 13:10:00,9.12,9.15,9.1,9.13,751122.0,6.7478,6.77,6.733,6.7552,751122.0
2022-12-14 13:15:00,9.13,9.21,9.12,9.21,935353.0,6.7552,6.8144,6.7478,6.8144,935353.0
2022-12-14 13:20:00,9.2,9.21,9.17,9.21,1063894.0,6.807,6.8144,6.7848,6.8144,1063894.0
2022-12-14 13:25:00,9.2,9.25,9.19,9.2,1214211.0,6.807,6.844,6.7996,6.807,1214211.0
2022-12-14 13:30:00,9.2,9.21,9.14,9.14,768656.0,6.807,6.8144,6.7626,6.7626,768656.0
2022-12-14 13:35:00,9.14,9.17,9.1,9.12,1135674.0,6.7626,6.7848,6.733,6.7478,1135674.0
2022-12-14 13:40:00,9.13,9.14,9.1,9.13,806745.0,6.7552,6.7626,6.733,6.7552,806745.0
2022-12-14 13:45:00,9.13,9.15,9.1,9.13,829410.0,6.7552,6.77,6.733,6.7552,829410.0
2022-12-14 13:50:00,9.13,9.14,9.1,9.13,748978.0,6.7552,6.7626,6.733,6.7552,748978.0
2022-12-14 13:55:00,9.13,9.15,9.12,9.12,499871.0,6.7552,6.77,6.7478,6.7478,499871.0
2022-12-14 14:00:00,9.12,9.13,9.07,9.1,1249988.0,6.7478,6.7552,6.7108,6.733,1249988.0
2022-12-14 14:05:00,9.1,9.1,9.04,9.06,455498.0,6.733,6.733,6.6886,6.7034,455498.0
2022-12-14 14:10:00,9.06,9.09,9.06,9.08,840386.0,6.7034,6.7256,6.7034,6.7182,840386.0
2022-12-14 14:15:00,9.08,9.1,9.06,9.09,618141.0,6.7182,6.733,6.7034,6.7256,618141.0
2022-12-14 14:20:00,9.09,9.09,9.06,9.08,497862.0,6.7256,6.7256,6.7034,6.7182,497862.0
2022-12-14 14:25:00,9.08,9.09,9.05,9.08,475437.0,6.7182,6.7256,6.696,6.7182,475437.0
2022-12-14 14:30:00,9.08,9.09,9.02,9.02,559672.0,6.7182,6.7256,6.6738,6.6738,559672.0
2022-12-14 14:35:00,9.03,9.05,9.01,9.04,844919.0,6.6812,6.696,6.6664,6.6886,844919.0
2022-12-14 14:40:00,9.04,9.09,9.01,9.06,1138228.0,6.6886,6.7256,6.6664,6.7034,1138228.0
2022-12-14 14:45:00,9.06,9.08,9.04,9.08,877183.0,6.7034,6.7182,6.6886,6.7182,877183.0
2022-12-14 14:50:00,9.07,9.09,9.06,9.08,1031625.0,6.7108,6.7256,6.7034,6.7182,1031625.0
2022-12-14 14:55:00,9.08,9.12,9.07,9.11,1015069.0,6.7182,6.7478,6.7108,6.7404,1015069.0
2022-12-14 15:00:00,9.11,9.15,9.1,9.15,1781508.0,6.7404,6.77,6.733,6.77,1781508.0
2022-12-14 15:05:00,9.15,9.2,9.14,9.2,1290070.0,6.77,6.807,6.7626,6.807,1290070.0
2022-12-14 15:10:00,9.2,9.28,9.19,9.26,1614337.0,6.807,6.8662,6.7996,6.8514,1614337.0
2022-12-14 15:15:00,9.25,9.29,9.21,9.28,1925775.0,6.844,6.8736,6.8144,6.8662,1925775.0
2022-12-14 15:20:00,9.28,9.28,9.21,9.27,1616210.0,6.8662,6.8662,6.8144,6.8588,1616210.0
2022-12-14 15:25:00,9.27,9.27,9.18,9.19,1732288.0,6.8588,6.8588,6.7922,6.7996,1732288.0
2022-12-14 15:30:00,9.19,9.2,9.14,9.14,1697233.0,6.7996,6.807,6.7626,6.7626,1697233.0
2022-12-14 15:35:00,9.14,9.17,9.12,9.17,1509887.0,6.7626,6.7848,6.7478,6.7848,1509887.0
2022-12-14 15:40:00,9.17,9.2,9.16,9.2,2065657.0,6.7848,6.807,6.7774,6.807,2065657.0
2022-12-14 15:45:00,9.2,9.2,9.15,9.17,1628199.0,6.807,6.807,6.77,6.7848,1628199.0
2022-12-14 15:50:00,9.17,9.22,9.16,9.19,2485150.0,6.7848,6.8218,6.7774,6.7996,2485150.0
2022-12-14 15:55:00,9.19,9.2,9.12,9.13,3661105.0,6.7996,6.807,6.7478,6.7552,3661105.0
2022-12-15 09:30:00,9.37,9.58,9.35,9.47,2723927.0,6.9327,7.0881,6.918,7.0067,2723927.0
2022-12-15 09:35:00,9.48,9.51,9.42,9.48,1040114.0,7.0141,7.0363,6.9697,7.0141,1040114.0
2022-12-15 09:40:00,9.47,9.53,9.42,9.52,975140.0,7.0067,7.0511,6.9697,7.0437,975140.0
2022-12-15 09:45:00,9.51,9.54,9.46,9.46,556329.0,7.0363,7.0585,6.9993,6.9993,556329.0
2022-12-15 09:50:00,9.46,9.49,9.43,9.48,496774.0,6.9993,7.0215,6.9771,7.0141,496774.0
2022-12-15 09:55:00,9.49,9.49,9.38,9.38,529873.0,7.0215,7.0215,6.9401,6.9401,529873.0
2022-12-15 10:00:00,9.38,9.39,9.32,9.35,625520.0,6.9401,6.9475,6.8958,6.918,625520.0
2022-12-15 10:05:00,9.35,9.38,9.33,9.36,418670.0,6.918,6.9401,6.9032,6.9253,418670.0
2022-12-15 10:10:00,9.36,9.36,9.32,9.33,297659.0,6.9253,6.9253,6.8958,6.9032,297659.0
2022-12-15 10:15:00,9.33,9.36,9.29,9.35,634963.0,6.9032,6.9253,6.8736,6.918,634963.0
2022-12-15 10:20:00,9.34,9.35,9.26,9.27,544649.0,6.9106,6.918,6.8514,6.8588,544649.0
2022-12-15 10:25:00,9.27,9.29,9.26,9.27,276168.0,6.8588,6.8736,6.8514,6.8588,276168.0
2022-12-15 10:30:00,9.28,9.28,9.2,9.25,763956.0,6.8662,6.8662,6.807,6.844,763956.0
2022-12-15 10:35:00,9.25,9.29,9.23,9.29,252884.0,6.844,6.8736,6.8292,6.8736,252884.0
2022-12-15 10:40:00,9.29,9.3,9.26,9.29,341389.0,6.8736,6.881,6.8514,6.8736,341389.0
2022-12-15 10:45:00,9.29,9.29,9.22,9.24,433827.0,6.8736,6.8736,6.8218,6.8366,433827.0
2022-12-15 10:50:00,9.24,9.25,9.21,9.23,333751.0,6.8366,6.844,6.8144,6.8292,333751.0
2022-12-15 10:55:00,9.22,9.27,9.21,9.27,417336.0,6.8218,6.8588,6.8144,6.8588,417336.0
2022-12-15 11:00:00,9.27,9.28,9.25,9.26,137379.0,6.8588,6.8662,6.844,6.8514,137379.0
2022-12-15 11:05:00,9.26,9.26,9.21,9.21,264673.0,6.8514,6.8514,6.8144,6.8144,264673.0
2022-12-15 11:10:00,9.21,9.23,9.2,9.21,357001.0,6.8144,6.8292,6.807,6.8144,357001.0
2022-12-15 11:15:00,9.21,9.25,9.19,9.23,246747.0,6.8144,6.844,6.7996,6.8292,246747.0
2022-12-15 11:20:00,9.24,9.24,9.2,9.21,195961.0,6.8366,6.8366,6.807,6.8144,195961.0
2022-12-15 11:25:00,9.21,9.21,9.15,9.16,341150.0,6.8144,6.8144,6.77,6.7774,341150.0
2022-12-15 11:30:00,9.16,9.18,9.14,9.18,456669.0,6.7774,6.7922,6.7626,6.7922,456669.0
2022-12-15 11:35:00,9.18,9.19,9.16,9.18,239967.0,6.7922,6.7996,6.7774,6.7922,239967.0
2022-12-15 11:40:00,9.18,9.2,9.17,9.18,173988.0,6.7922,6.807,6.7848,6.7922,173988.0
2022-12-15 11:45:00,9.18,9.2,9.16,9.18,156951.0,6.7922,6.807,6.7774,6.7922,156951.0
2022-12-15 11:50:00,9.18,9.21,9.17,9.21,391301.0,6.7922,6.8144,6.7848,6.8144,391301.0
2022-12-15 11:55:00,9.2,9.22,9.2,9.21,356508.0,6.807,6.8218,6.807,6.8144,356508.0
2022-12-15 12:00:00,9.21,9.23,9.2,9.22,174573.0,6.8144,6.8292,6.807,6.8218,174573.0
2022-12-15 12:05:00,9.21,9.23,9.21,9.21,298852.0,6.8144,6.8292,6.8144,6.8144,298852.0
2022-12-15 12:10:00,9.22,9.24,9.21,9.24,265050.0,6.8218,6.8366,6.8144,6.8366,265050.0
2022-12-15 12:15:00,9.24,9.35,9.23,9.31,954988.0,6.8366,6.918,6.8292,6.8884,954988.0
2022-12-15 12:20:00,9.3,9.35,9.29,9.34,858743.0,6.881,6.918,6.8736,6.9106,858743.0
2022-12-15 12:25:00,9.34,9.37,9.31,9.37,606722.0,6.9106,6.9327,6.8884,6.9327,606722.0
2022-12-15 12:30:00,9.37,9.4,9.34,9.37,511214.0,6.9327,6.9549,6.9106,6.9327,511214.0
2022-12-15 12:35:00,9.37,9.38,9.33,9.34,442900.0,6.9327,6.9401,6.9032,6.9106,442900.0
2022-12-15 12:40:00,9.34,9.35,9.33,9.34,336790.0,6.9106,6.918,6.9032,6.9106,336790.0
2022-12-15 12:45:00,9.34,9.34,9.29,9.3,291509.0,6.9106,6.9106,6.8736,6.881,291509.0
2022-12-15 12:50:00,9.29,9.31,9.28,9.29,222788.0,6.8736,6.8884,6.8662,6.8736,222788.0
2022-12-15 12:55:00,9.29,9.31,9.28,9.3,400221.0,6.8736,6.8884,6.8662,6.881,400221.0
2022-12-15 13:00:00,9.3,9.31,9.26,9.28,313402.0,6.881,6.8884,6.8514,6.8662,313402.0
2022-12-15 13:05:00,9.28,9.29,9.27,9.28,186988.0,6.8662,6.8736,6.8588,6.8662,186988.0
2022-12-15 13:10:00,9.28,9.29,9.27,9.28,238855.0,6.8662,6.8736,6.8588,6.8662,238855.0
2022-12-15 13:15:00,9.28,9.28,9.24,9.24,339150.0,6.8662,6.8662,6.8366,6.8366,339150.0
2022-12-15 13:20:00,9.25,9.26,9.24,9.24,306281.0,6.844,6.8514,6.8366,6.8366,306281.0
2022-12-15 13:25:00,9.25,9.25,9.23,9.24,231424.0,6.844,6.844,6.8292,6.8366,231424.0
2022-12-15 13:30:00,9.24,9.25,9.23,9.24,154924.0,6.8366,6.844,6.8292,6.8366,154924.0
2022-12-15 13:35:00,9.24,9.25,9.2,9.21,223931.0,6.8366,6.844,6.807,6.8144,223931.0
2022-12-15 13:40:00,9.2,9.22,9.19,9.2,407976.0,6.807,6.8218,6.7996,6.807,407976.0
2022-12-15 13:45:00,9.2,9.25,9.19,9.24,712030.0,6.807,6.844,6.7996,6.8366,712030.0
2022-12-15 13:50:00,9.24,9.26,9.22,9.25,272303.0,6.8366,6.8514,6.8218,6.844,272303.0
2022-12-15 13:55:00,9.25,9.27,9.24,9.27,579720.0,6.844,6.8588,6.8366,6.8588,579720.0
2022-12-15 14:00:00,9.27,9.27,9.24,9.24,341534.0,6.8588,6.8588,6.8366,6.8366,341534.0
2022-12-15 14:05:00,9.24,9.26,9.23,9.24,265507.0,6.8366,6.8514,6.8292,6.8366,265507.0
2022-12-15 14:10:00,9.24,9.26,9.23,9.25,322593.0,6.8366,6.8514,6.8292,6.844,322593.0
2022-12-15 14:15:00,9.25,9.26,9.25,9.26,36602.0,6.844,6.8514,6.844,6.8514,36602.0
2022-12-15 14:20:00,9.26,9.3,9.25,9.29,692132.0,6.8514,6.881,6.844,6.8736,692132.0
2022-12-15 14:25:00,9.29,9.31,9.26,9.29,406818.0,6.8736,6.8884,6.8514,6.8736,406818.0
2022-12-15 14:30:00,9.3,9.33,9.29,9.33,425492.0,6.881,6.9032,6.8736,6.9032,425492.0
2022-12-15 14:35:00,9.33,9.35,9.32,9.35,248438.0,6.9032,6.918,6.8958,6.918,248438.0
2022-12-15 14:40:00,9.35,9.37,9.33,9.37,500914.0,6.918,6.9327,6.9032,6.9327,500914.0
2022-12-15 14:45:00,9.37,9.38,9.36,9.37,354358.0,6.9327,6.9401,6.9253,6.9327,354358.0
2022-12-15 14:50:00,9.36,9.37,9.32,9.35,498736.0,6.9253,6.9327,6.8958,6.918,498736.0
2022-12-15 14:55:00,9.35,9.37,9.33,9.37,482158.0,6.918,6.9327,6.9032,6.9327,482158.0
2022-12-15 15:00:00,9.37,9.41,9.36,9.39,843035.0,6.9327,6.9623,6.9253,6.9475,843035.0
2022-12-15 15:05:00,9.4,9.41,9.37,9.38,538472.0,6.9549,6.9623,6.9327,6.9401,538472.0
2022-12-15 15:10:00,9.38,9.39,9.37,9.38,631032.0,6.9401,6.9475,6.9327,6.9401,631032.0
2022-12-15 15:15:00,9.38,9.39,9.35,9.36,1129567.0,6.9401,6.9475,6.918,6.9253,1129567.0
2022-12-15 15:20:00,9.36,9.41,9.35,9.41,772440.0,6.9253,6.9623,6.918,6.9623,772440.0
2022-12-15 15:25:00,9.41,9.45,9.4,9.44,753515.0,6.9623,6.9919,6.9549,6.9845,753515.0
2022-12-15 15:30:00,9.44,9.45,9.41,9.43,1128051.0,6.9845,6.9919,6.9623,6.9771,1128051.0
2022-12-15 15:35:00,9.43,9.43,9.38,9.38,791224.0,6.9771,6.9771,6.9401,6.9401,791224.0
2022-12-15 15:40:00,9.38,9.41,9.38,9.41,808619.0,6.9401,6.9623,6.9401,6.9623,808619.0
2022-12-15 15:45:00,9.41,9.42,9.4,9.42,1122394.0,6.9623,6.9697,6.9549,6.9697,1122394.0
2022-12-15 15:50:00,9.42,9.42,9.4,9.4,1715871.0,6.9697,6.9697,6.9549,6.9549,1715871.0
2022-12-15 15:55:00,9.4,9.41,9.39,9.4,2381688.0,6.9549,6.9623,6.9475,6.9549,2381688.0
2022-12-16 09:30:00,9.28,9.4,9.25,9.35,1242577.0,6.8662,6.9549,6.844,6.918,1242577.0
2022-12-16 09:35:00,9.36,9.38,9.29,9.29,662872.0,6.9253,6.9401,6.8736,6.8736,662872.0
2022-12-16 09:40:00,9.29,9.33,9.27,9.3,498936.0,6.8736,6.9032,6.8588,6.881,498936.0
2022-12-16 09:45:00,9.3,9.34,9.29,9.32,202058.0,6.881,6.9106,6.8736,6.8958,202058.0
2022-12-16 09:50:00,9.32,9.33,9.26,9.29,195012.0,6.8958,6.9032,6.8514,6.8736,195012.0
2022-12-16 09:55:00,9.3,9.32,9.27,9.29,253169.0,6.881,6.8958,6.8588,6.8736,253169.0
2022-12-16 10:00:00,9.29,9.32,9.27,9.32,407191.0,6.8736,6.8958,6.8588,6.8958,407191.0
2022-12-16 10:05:00,9.32,9.33,9.27,9.29,555701.0,6.8958,6.9032,6.8588,6.8736,555701.0
2022-12-16 10:10:00,9.29,9.31,9.26,9.27,180059.0,6.8736,6.8884,6.8514,6.8588,180059.0
2022-12-16 10:15:00,9.26,9.28,9.25,9.27,188121.0,6.8514,6.8662,6.844,6.8588,188121.0
2022-12-16 10:20:00,9.26,9.28,9.22,9.23,260887.0,6.8514,6.8662,6.8218,6.8292,260887.0
2022-12-16 10:25:00,9.23,9.24,9.22,9.22,170302.0,6.8292,6.8366,6.8218,6.8218,170302.0
2022-12-16 10:30:00,9.22,9.27,9.2,9.21,385922.0,6.8218,6.8588,6.807,6.8144,385922.0
2022-12-16 10:35:00,9.21,9.24,9.18,9.23,296163.0,6.8144,6.8366,6.7922,6.8292,296163.0
2022-12-16 10:40:00,9.23,9.26,9.22,9.26,191022.0,6.8292,6.8514,6.8218,6.8514,191022.0
2022-12-16 10:45:00,9.26,9.27,9.24,9.25,167814.0,6.8514,6.8588,6.8366,6.844,167814.0
2022-12-16 10:50:00,9.25,9.25,9.23,9.24,139563.0,6.844,6.844,6.8292,6.8366,139563.0
2022-12-16 10:55:00,9.25,9.26,9.22,9.26,204870.0,6.844,6.8514,6.8218,6.8514,204870.0
2022-12-16 11:00:00,9.26,9.29,9.26,9.29,67041.0,6.8514,6.8736,6.8514,6.8736,67041.0
2022-12-16 11:05:00,9.28,9.31,9.28,9.3,296489.0,6.8662,6.8884,6.8662,6.881,296489.0
2022-12-16 11:10:00,9.31,9.37,9.29,9.37,447943.0,6.8884,6.9327,6.8736,6.9327,447943.0
2022-12-16 11:15:00,9.36,9.43,9.36,9.42,861694.0,6.9253,6.9771,6.9253,6.9697,861694.0
2022-12-16 11:20:00,9.41,9.42,9.35,9.36,213815.0,6.9623,6.9697,6.918,6.9253,213815.0
2022-12-16 11:25:00,9.36,9.38,9.35,9.38,195808.0,6.9253,6.9401,6.918,6.9401,195808.0
2022-12-16 11:30:00,9.38,9.4,9.35,9.36,185734.0,6.9401,6.9549,6.918,6.9253,185734.0
2022-12-16 11:35:00,9.36,9.36,9.33,9.34,135233.0,6.9253,6.9253,6.9032,6.9106,135233.0
2022-12-16 11:40:00,9.34,9.34,9.31,9.34,158311.0,6.9106,6.9106,6.8884,6.9106,158311.0
2022-12-16 11:45:00,9.34,9.36,9.3,9.31,234248.0,6.9106,6.9253,6.881,6.8884,234248.0
2022-12-16 11:50:00,9.31,9.32,9.3,9.32,114782.0,6.8884,6.8958,6.881,6.8958,114782.0
2022-12-16 11:55:00,9.32,9.33,9.3,9.32,133541.0,6.8958,6.9032,6.881,6.8958,133541.0
2022-12-16 12:00:00,9.32,9.37,9.32,9.34,224212.0,6.8958,6.9327,6.8958,6.9106,224212.0
2022-12-16 12:05:00,9.34,9.34,9.31,9.31,235956.0,6.9106,6.9106,6.8884,6.8884,235956.0
2022-12-16 12:10:00,9.32,9.32,9.27,9.3,321527.0,6.8958,6.8958,6.8588,6.881,321527.0
2022-12-16 12:15:00,9.29,9.32,9.27,9.32,285834.0,6.8736,6.8958,6.8588,6.8958,285834.0
2022-12-16 12:20:00,9.32,9.32,9.28,9.3,186875.0,6.8958,6.8958,6.8662,6.881,186875.0
2022-12-16 12:25:00,9.3,9.3,9.28,9.29,207393.0,6.881,6.881,6.8662,6.8736,207393.0
2022-12-16 12:30:00,9.29,9.34,9.28,9.33,362023.0,6.8736,6.9106,6.8662,6.9032,362023.0
2022-12-16 12:35:00,9.32,9.34,9.31,9.31,162116.0,6.8958,6.9106,6.8884,6.8884,162116.0
2022-12-16 12:40:00,9.32,9.32,9.3,9.32,96670.0,6.8958,6.8958,6.881,6.8958,96670.0
2022-12-16 12:45:00,9.32,9.36,9.31,9.34,172390.0,6.8958,6.9253,6.8884,6.9106,172390.0
2022-12-16 12:50:00,9.35,9.36,9.33,9.34,132467.0,6.918,6.9253,6.9032,6.9106,132467.0
2022-12-16 12:55:00,9.34,9.35,9.32,9.34,181203.0,6.9106,6.918,6.8958,6.9106,181203.0
2022-12-16 13:00:00,9.34,9.36,9.33,9.34,280922.0,6.9106,6.9253,6.9032,6.9106,280922.0
2022-12-16 13:05:00,9.34,9.35,9.33,9.35,64278.0,6.9106,6.918,6.9032,6.918,64278.0
2022-12-16 13:10:00,9.35,9.36,9.33,9.34,217009.0,6.918,6.9253,6.9032,6.9106,217009.0
2022-12-16 13:15:00,9.35,9.37,9.33,9.34,334690.0,6.918,6.9327,6.9032,6.9106,334690.0
2022-12-16 13:20:00,9.34,9.35,9.32,9.33,88918.0,6.9106,6.918,6.8958,6.9032,88918.0
2022-12-16 13:25:00,9.32,9.35,9.32,9.35,110472.0,6.8958,6.918,6.8958,6.918,110472.0
2022-12-16 13:30:00,9.34,9.36,9.34,9.35,174011.0,6.9106,6.9253,6.9106,6.918,174011.0
2022-12-16 13:35:00,9.35,9.36,9.33,9.35,123640.0,6.918,6.9253,6.9032,6.918,123640.0
2022-12-16 13:40:00,9.34,9.35,9.33,9.35,130423.0,6.9106,6.918,6.9032,6.918,130423.0
2022-12-16 13:45:00,9.35,9.36,9.34,9.35,189073.0,6.918,6.9253,6.9106,6.918,189073.0
2022-12-16 13:50:00,9.35,9.36,9.31,9.33,151693.0,6.918,6.9253,6.8884,6.9032,151693.0
2022-12-16 13:55:00,9.33,9.33,9.32,9.33,24612.0,6.9032,6.9032,6.8958,6.9032,24612.0
2022-12-16 14:00:00,9.32,9.34,9.32,9.32,112976.0,6.8958,6.9106,6.8958,6.8958,112976.0
2022-12-16 14:05:00,9.32,9.33,9.3,9.3,211645.0,6.8958,6.9032,6.881,6.881,211645.0
2022-12-16 14:10:00,9.3,9.32,9.3,9.32,142709.0,6.881,6.8958,6.881,6.8958,142709.0
2022-12-16 14:15:00,9.32,9.33,9.3,9.33,179468.0,6.8958,6.9032,6.881,6.9032,179468.0
2022-12-16 14:20:00,9.32,9.33,9.31,9.33,218281.0,6.8958,6.9032,6.8884,6.9032,218281.0
2022-12-16 14:25:00,9.32,9.34,9.32,9.34,340558.0,6.8958,6.9106,6.8958,6.9106,340558.0
2022-12-16 14:30:00,9.34,9.37,9.33,9.35,425998.0,6.9106,6.9327,6.9032,6.918,425998.0
2022-12-16 14:35:00,9.35,9.38,9.34,9.34,280717.0,6.918,6.9401,6.9106,6.9106,280717.0
2022-12-16 14:40:00,9.34,9.37,9.33,9.37,334361.0,6.9106,6.9327,6.9032,6.9327,334361.0
2022-12-16 14:45:00,9.37,9.37,9.35,9.36,204398.0,6.9327,6.9327,6.918,6.9253,204398.0
2022-12-16 14:50:00,9.37,9.37,9.35,9.37,271374.0,6.9327,6.9327,6.918,6.9327,271374.0
2022-12-16 14:55:00,9.37,9.4,9.36,9.38,395005.0,6.9327,6.9549,6.9253,6.9401,395005.0
2022-12-16 15:00:00,9.38,9.38,9.36,9.37,101930.0,6.9401,6.9401,6.9253,6.9327,101930.0
2022-12-16 15:05:00,9.37,9.37,9.35,9.37,155735.0,6.9327,6.9327,6.918,6.9327,155735.0
2022-12-16 15:10:00,9.37,9.4,9.36,9.39,297548.0,6.9327,6.9549,6.9253,6.9475,297548.0
2022-12-16 15:15:00,9.39,9.43,9.39,9.41,474009.0,6.9475,6.9771,6.9475,6.9623,474009.0
2022-12-16 15:20:00,9.41,9.43,9.39,9.41,366873.0,6.9623,6.9771,6.9475,6.9623,366873.0
2022-12-16 15:25:00,9.41,9.42,9.39,9.42,667176.0,6.9623,6.9697,6.9475,6.9697,667176.0
2022-12-16 15:30:00,9.42,9.43,9.4,9.43,464233.0,6.9697,6.9771,6.9549,6.9771,464233.0
2022-12-16 15:35:00,9.43,9.45,9.42,9.44,532412.0,6.9771,6.9919,6.9697,6.9845,532412.0
2022-12-16 15:40:00,9.44,9.45,9.42,9.43,517791.0,6.9845,6.9919,6.9697,6.9771,517791.0
2022-12-16 15:45:00,9.43,9.44,9.41,9.42,591689.0,6.9771,6.9845,6.9623,6.9697,591689.0
2022-12-16 15:50:00,9.41,9.42,9.39,9.41,851685.0,6.9623,6.9697,6.9475,6.9623,851685.0
2022-12-16 15:55:00,9.41,9.41,9.35,9.38,2016413.0,6.9623,6.9623,6.918,6.9401,2016413.0
2022-12-19 09:30:00,9.38,9.49,9.38,9.43,859913.0,6.9401,7.0215,6.9401,6.9771,859913.0
2022-12-19 09:35:00,9.44,9.46,9.38,9.4,331255.0,6.9845,6.9993,6.9401,6.9549,331255.0
2022-12-19 09:40:00,9.39,9.4,9.35,9.38,189525.0,6.9475,6.9549,6.918,6.9401,189525.0
2022-12-19 09:45:00,9.38,9.4,9.35,9.39,173997.0,6.9401,6.9549,6.918,6.9475,173997.0
2022-12-19 09:50:00,9.4,9.4,9.33,9.34,218479.0,6.9549,6.9549,6.9032,6.9106,218479.0
2022-12-19 09:55:00,9.33,9.39,9.33,9.38,191877.0,6.9032,6.9475,6.9032,6.9401,191877.0
2022-12-19 10:00:00,9.39,9.44,9.39,9.43,387956.0,6.9475,6.9845,6.9475,6.9771,387956.0
2022-12-19 10:05:00,9.44,9.46,9.41,9.42,273659.0,6.9845,6.9993,6.9623,6.9697,273659.0
2022-12-19 10:10:00,9.42,9.47,9.41,9.46,386981.0,6.9697,7.0067,6.9623,6.9993,386981.0
2022-12-19 10:15:00,9.46,9.53,9.44,9.51,359701.0,6.9993,7.0511,6.9845,7.0363,359701.0
2022-12-19 10:20:00,9.51,9.53,9.5,9.52,192704.0,7.0363,7.0511,7.0289,7.0437,192704.0
2022-12-19 10:25:00,9.53,9.54,9.5,9.53,210016.0,7.0511,7.0585,7.0289,7.0511,210016.0
2022-12-19 10:30:00,9.54,9.54,9.49,9.52,215084.0,7.0585,7.0585,7.0215,7.0437,215084.0
2022-12-19 10:35:00,9.53,9.54,9.47,9.47,302932.0,7.0511,7.0585,7.0067,7.0067,302932.0
2022-12-19 10:40:00,9.47,9.5,9.46,9.5,173563.0,7.0067,7.0289,6.9993,7.0289,173563.0
2022-12-19 10:45:00,9.5,9.51,9.47,9.49,244138.0,7.0289,7.0363,7.0067,7.0215,244138.0
2022-12-19 10:50:00,9.48,9.49,9.46,9.48,200155.0,7.0141,7.0215,6.9993,7.0141,200155.0
2022-12-19 10:55:00,9.49,9.49,9.47,9.49,306988.0,7.0215,7.0215,7.0067,7.0215,306988.0
2022-12-19 11:00:00,9.49,9.51,9.48,9.5,239820.0,7.0215,7.0363,7.0141,7.0289,239820.0
2022-12-19 11:05:00,9.5,9.52,9.49,9.5,169169.0,7.0289,7.0437,7.0215,7.0289,169169.0
2022-12-19 11:10:00,9.51,9.53,9.5,9.52,230118.0,7.0363,7.0511,7.0289,7.0437,230118.0
2022-12-19 11:15:00,9.52,9.53,9.49,9.49,440476.0,7.0437,7.0511,7.0215,7.0215,440476.0
2022-12-19 11:20:00,9.5,9.55,9.49,9.54,581252.0,7.0289,7.0659,7.0215,7.0585,581252.0
2022-12-19 11:25:00,9.54,9.57,9.53,9.56,300089.0,7.0585,7.0807,7.0511,7.0733,300089.0
2022-12-19 11:30:00,9.55,9.58,9.53,9.54,365166.0,7.0659,7.0881,7.0511,7.0585,365166.0
2022-12-19 11:35:00,9.54,9.55,9.52,9.53,358292.0,7.0585,7.0659,7.0437,7.0511,358292.0
2022-12-19 11:40:00,9.53,9.55,9.52,9.54,281773.0,7.0511,7.0659,7.0437,7.0585,281773.0
2022-12-19 11:45:00,9.54,9.57,9.53,9.54,265697.0,7.0585,7.0807,7.0511,7.0585,265697.0
2022-12-19 11:50:00,9.54,9.55,9.52,9.52,407257.0,7.0585,7.0659,7.0437,7.0437,407257.0
2022-12-19 11:55:00,9.53,9.57,9.52,9.57,330612.0,7.0511,7.0807,7.0437,7.0807,330612.0
2022-12-19 12:00:00,9.56,9.61,9.56,9.6,398567.0,7.0733,7.1103,7.0733,7.1029,398567.0
2022-12-19 12:05:00,9.59,9.59,9.55,9.57,422401.0,7.0955,7.0955,7.0659,7.0807,422401.0
2022-12-19 12:10:00,9.57,9.59,9.56,9.58,231257.0,7.0807,7.0955,7.0733,7.0881,231257.0
2022-12-19 12:15:00,9.58,9.6,9.56,9.57,255234.0,7.0881,7.1029,7.0733,7.0807,255234.0
2022-12-19 12:20:00,9.56,9.57,9.54,9.55,449530.0,7.0733,7.0807,7.0585,7.0659,449530.0
2022-12-19 12:25:00,9.55,9.56,9.54,9.55,449969.0,7.0659,7.0733,7.0585,7.0659,449969.0
2022-12-19 12:30:00,9.56,9.6,9.55,9.59,425302.0,7.0733,7.1029,7.0659,7.0955,425302.0
2022-12-19 12:35:00,9.59,9.62,9.58,9.61,677043.0,7.0955,7.1177,7.0881,7.1103,677043.0
2022-12-19 12:40:00,9.6,9.61,9.56,9.58,736971.0,7.1029,7.1103,7.0733,7.0881,736971.0
2022-12-19 12:45:00,9.58,9.58,9.55,9.57,373682.0,7.0881,7.0881,7.0659,7.0807,373682.0
2022-12-19 12:50:00,9.56,9.57,9.54,9.55,261324.0,7.0733,7.0807,7.0585,7.0659,261324.0
2022-12-19 12:55:00,9.54,9.56,9.53,9.56,179015.0,7.0585,7.0733,7.0511,7.0733,179015.0
2022-12-19 13:00:00,9.56,9.57,9.54,9.55,222437.0,7.0733,7.0807,7.0585,7.0659,222437.0
2022-12-19 13:05:00,9.56,9.59,9.55,9.58,250460.0,7.0733,7.0955,7.0659,7.0881,250460.0
2022-12-19 13:10:00,9.59,9.65,9.58,9.63,512376.0,7.0955,7.1399,7.0881,7.1251,512376.0
2022-12-19 13:15:00,9.63,9.64,9.61,9.64,302620.0,7.1251,7.1325,7.1103,7.1325,302620.0
2022-12-19 13:20:00,9.64,9.65,9.61,9.63,371296.0,7.1325,7.1399,7.1103,7.1251,371296.0
2022-12-19 13:25:00,9.63,9.65,9.62,9.62,507962.0,7.1251,7.1399,7.1177,7.1177,507962.0
2022-12-19 13:30:00,9.62,9.63,9.6,9.61,272470.0,7.1177,7.1251,7.1029,7.1103,272470.0
2022-12-19 13:35:00,9.61,9.61,9.58,9.61,222174.0,7.1103,7.1103,7.0881,7.1103,222174.0
2022-12-19 13:40:00,9.61,9.61,9.57,9.59,160906.0,7.1103,7.1103,7.0807,7.0955,160906.0
2022-12-19 13:45:00,9.59,9.64,9.58,9.63,714700.0,7.0955,7.1325,7.0881,7.1251,714700.0
2022-12-19 13:50:00,9.62,9.65,9.61,9.64,395779.0,7.1177,7.1399,7.1103,7.1325,395779.0
2022-12-19 13:55:00,9.64,9.67,9.64,9.64,459584.0,7.1325,7.1547,7.1325,7.1325,459584.0
2022-12-19 14:00:00,9.64,9.66,9.62,9.63,956226.0,7.1325,7.1473,7.1177,7.1251,956226.0
2022-12-19 14:05:00,9.63,9.65,9.61,9.62,415194.0,7.1251,7.1399,7.1103,7.1177,415194.0
2022-12-19 14:10:00,9.62,9.63,9.6,9.6,162577.0,7.1177,7.1251,7.1029,7.1029,162577.0
2022-12-19 14:15:00,9.61,9.63,9.59,9.62,290945.0,7.1103,7.1251,7.0955,7.1177,290945.0
2022-12-19 14:20:00,9.61,9.62,9.59,9.6,173661.0,7.1103,7.1177,7.0955,7.1029,173661.0
2022-12-19 14:25:00,9.6,9.6,9.56,9.57,252291.0,7.1029,7.1029,7.0733,7.0807,252291.0
2022-12-19 14:30:00,9.57,9.58,9.56,9.57,146332.0,7.0807,7.0881,7.0733,7.0807,146332.0
2022-12-19 14:35:00,9.57,9.57,9.55,9.57,123616.0,7.0807,7.0807,7.0659,7.0807,123616.0
2022-12-19 14:40:00,9.57,9.57,9.54,9.56,306160.0,7.0807,7.0807,7.0585,7.0733,306160.0
2022-12-19 14:45:00,9.55,9.56,9.54,9.56,557404.0,7.0659,7.0733,7.0585,7.0733,557404.0
2022-12-19 14:50:00,9.56,9.56,9.53,9.55,689319.0,7.0733,7.0733,7.0511,7.0659,689319.0
2022-12-19 14:55:00,9.55,9.57,9.55,9.57,156278.0,7.0659,7.0807,7.0659,7.0807,156278.0
2022-12-19 15:00:00,9.57,9.57,9.55,9.55,188469.0,7.0807,7.0807,7.0659,7.0659,188469.0
2022-12-19 15:05:00,9.55,9.59,9.55,9.58,656021.0,7.0659,7.0955,7.0659,7.0881,656021.0
2022-12-19 15:10:00,9.58,9.6,9.57,9.6,494779.0,7.0881,7.1029,7.0807,7.1029,494779.0
2022-12-19 15:15:00,9.6,9.61,9.59,9.61,128683.0,7.1029,7.1103,7.0955,7.1103,128683.0
2022-12-19 15:20:00,9.61,9.62,9.6,9.62,138332.0,7.1103,7.1177,7.1029,7.1177,138332.0
2022-12-19 15:25:00,9.62,9.63,9.6,9.61,254257.0,7.1177,7.1251,7.1029,7.1103,254257.0
2022-12-19 15:30:00,9.61,9.64,9.61,9.63,237370.0,7.1103,7.1325,7.1103,7.1251,237370.0
2022-12-19 15:35:00,9.64,9.66,9.63,9.64,296848.0,7.1325,7.1473,7.1251,7.1325,296848.0
2022-12-19 15:40:00,9.64,9.66,9.63,9.65,263795.0,7.1325,7.1473,7.1251,7.1399,263795.0
2022-12-19 15:45:00,9.65,9.67,9.65,9.65,225179.0,7.1399,7.1547,7.1399,7.1399,225179.0
2022-12-19 15:50:00,9.65,9.66,9.62,9.63,668208.0,7.1399,7.1473,7.1177,7.1251,668208.0
2022-12-19 15:55:00,9.63,9.67,9.63,9.65,606409.0,7.1251,7.1547,7.1251,7.1399,606409.0
2022-12-20 09:30:00,9.74,9.84,9.71,9.83,1242329.0,7.2065,7.2805,7.1843,7.2731,1242329.0
2022-12-20 09:35:00,9.83,9.86,9.81,9.85,602807.0,7.2731,7.2953,7.2583,7.2879,602807.0
2022-12-20 09:40:00,9.86,9.88,9.78,9.79,610339.0,7.2953,7.3101,7.2361,7.2435,610339.0
2022-12-20 09:45:00,9.79,9.81,9.75,9.78,560863.0,7.2435,7.2583,7.2139,7.2361,560863.0
2022-12-20 09:50:00,9.78,9.8,9.75,9.8,203220.0,7.2361,7.2509,7.2139,7.2509,203220.0
2022-12-20 09:55:00,9.8,9.84,9.78,9.83,419365.0,7.2509,7.2805,7.2361,7.2731,419365.0
2022-12-20 10:00:00,9.83,9.85,9.81,9.82,524806.0,7.2731,7.2879,7.2583,7.2657,524806.0
2022-12-20 10:05:00,9.82,9.84,9.8,9.83,207005.0,7.2657,7.2805,7.2509,7.2731,207005.0
2022-12-20 10:10:00,9.83,9.86,9.82,9.85,740216.0,7.2731,7.2953,7.2657,7.2879,740216.0
2022-12-20 10:15:00,9.85,9.88,9.84,9.85,240959.0,7.2879,7.3101,7.2805,7.2879,240959.0
2022-12-20 10:20:00,9.85,9.87,9.84,9.86,278994.0,7.2879,7.3027,7.2805,7.2953,278994.0
2022-12-20 10:25:00,9.86,9.87,9.82,9.87,273422.0,7.2953,7.3027,7.2657,7.3027,273422.0
2022-12-20 10:30:00,9.86,9.91,9.86,9.91,523875.0,7.2953,7.3323,7.2953,7.3323,523875.0
2022-12-20 10:35:00,9.91,9.97,9.9,9.94,578662.0,7.3323,7.3767,7.3249,7.3545,578662.0
2022-12-20 10:40:00,9.94,9.98,9.93,9.96,397479.0,7.3545,7.3841,7.3471,7.3693,397479.0
2022-12-20 10:45:00,9.95,10.0,9.95,9.99,588381.0,7.3619,7.3989,7.3619,7.3915,588381.0
2022-12-20 10:50:00,9.99,10.06,9.99,10.06,702914.0,7.3915,7.4433,7.3915,7.4433,702914.0
2022-12-20 10:55:00,10.05,10.1,10.04,10.08,449087.0,7.4359,7.4729,7.4285,7.4581,449087.0
2022-12-20 11:00:00,10.09,10.11,10.05,10.06,564005.0,7.4655,7.4803,7.4359,7.4433,564005.0
2022-12-20 11:05:00,10.06,10.07,10.04,10.06,537440.0,7.4433,7.4507,7.4285,7.4433,537440.0
2022-12-20 11:10:00,10.06,10.16,10.04,10.16,772331.0,7.4433,7.5173,7.4285,7.5173,772331.0
2022-12-20 11:15:00,10.15,10.16,10.09,10.11,456627.0,7.5099,7.5173,7.4655,7.4803,456627.0
2022-12-20 11:20:00,10.11,10.13,10.09,10.1,273242.0,7.4803,7.4951,7.4655,7.4729,273242.0
2022-12-20 11:25:00,10.09,10.1,10.06,10.06,507693.0,7.4655,7.4729,7.4433,7.4433,507693.0
2022-12-20 11:30:00,10.07,10.11,10.05,10.08,469682.0,7.4507,7.4803,7.4359,7.4581,469682.0
2022-12-20 11:35:00,10.08,10.09,10.05,10.06,348091.0,7.4581,7.4655,7.4359,7.4433,348091.0
2022-12-20 11:40:00,10.07,10.07,10.01,10.02,625383.0,7.4507,7.4507,7.4063,7.4137,625383.0
2022-12-20 11:45:00,10.02,10.03,9.98,9.99,384031.0,7.4137,7.4211,7.3841,7.3915,384031.0
2022-12-20 11:50:00,9.98,10.03,9.97,10.02,446472.0,7.3841,7.4211,7.3767,7.4137,446472.0
2022-12-20 11:55:00,10.02,10.03,10.0,10.01,441398.0,7.4137,7.4211,7.3989,7.4063,441398.0
2022-12-20 12:00:00,10.01,10.03,9.98,10.0,420996.0,7.4063,7.4211,7.3841,7.3989,420996.0
2022-12-20 12:05:00,10.0,10.0,9.96,9.99,811055.0,7.3989,7.3989,7.3693,7.3915,811055.0
2022-12-20 12:10:00,10.0,10.01,9.99,10.0,249443.0,7.3989,7.4063,7.3915,7.3989,249443.0
2022-12-20 12:15:00,10.0,10.01,9.97,9.99,357212.0,7.3989,7.4063,7.3767,7.3915,357212.0
2022-12-20 12:20:00,9.99,10.0,9.98,9.99,198700.0,7.3915,7.3989,7.3841,7.3915,198700.0
2022-12-20 12:25:00,9.98,9.99,9.94,9.94,228677.0,7.3841,7.3915,7.3545,7.3545,228677.0
2022-12-20 12:30:00,9.94,9.94,9.93,9.94,105744.0,7.3545,7.3545,7.3471,7.3545,105744.0
2022-12-20 12:35:00,9.94,9.94,9.92,9.93,241048.0,7.3545,7.3545,7.3397,7.3471,241048.0
2022-12-20 12:40:00,9.93,9.94,9.91,9.92,332352.0,7.3471,7.3545,7.3323,7.3397,332352.0
2022-12-20 12:45:00,9.93,9.93,9.89,9.91,385571.0,7.3471,7.3471,7.3175,7.3323,385571.0
2022-12-20 12:50:00,9.91,9.94,9.9,9.93,187647.0,7.3323,7.3545,7.3249,7.3471,187647.0
2022-12-20 12:55:00,9.93,9.96,9.93,9.95,313590.0,7.3471,7.3693,7.3471,7.3619,313590.0
2022-12-20 13:00:00,9.95,9.99,9.94,9.98,236971.0,7.3619,7.3915,7.3545,7.3841,236971.0
2022-12-20 13:05:00,9.97,10.01,9.97,10.0,274261.0,7.3767,7.4063,7.3767,7.3989,274261.0
2022-12-20 13:10:00,9.99,10.02,9.98,10.01,151639.0,7.3915,7.4137,7.3841,7.4063,151639.0
2022-12-20 13:15:00,10.0,10.02,9.99,10.01,178687.0,7.3989,7.4137,7.3915,7.4063,178687.0
2022-12-20 13:20:00,10.01,10.03,10.0,10.02,310479.0,7.4063,7.4211,7.3989,7.4137,310479.0
2022-12-20 13:25:00,10.02,10.02,9.99,10.01,93556.0,7.4137,7.4137,7.3915,7.4063,93556.0
2022-12-20 13:30:00,10.01,10.03,10.0,10.02,100309.0,7.4063,7.4211,7.3989,7.4137,100309.0
2022-12-20 13:35:00,10.01,10.02,10.0,10.02,109680.0,7.4063,7.4137,7.3989,7.4137,109680.0
2022-12-20 13:40:00,10.02,10.02,9.99,10.0,134275.0,7.4137,7.4137,7.3915,7.3989,134275.0
2022-12-20 13:45:00,10.0,10.0,9.98,10.0,150162.0,7.3989,7.3989,7.3841,7.3989,150162.0
2022-12-20 13:50:00,10.0,10.04,9.99,10.04,191886.0,7.3989,7.4285,7.3915,7.4285,191886.0
2022-12-20 13:55:00,10.04,10.04,10.0,10.01,243954.0,7.4285,7.4285,7.3989,7.4063,243954.0
2022-12-20 14:00:00,10.02,10.04,10.0,10.02,201297.0,7.4137,7.4285,7.3989,7.4137,201297.0
2022-12-20 14:05:00,10.01,10.04,10.01,10.04,160591.0,7.4063,7.4285,7.4063,7.4285,160591.0
2022-12-20 14:10:00,10.04,10.06,10.03,10.05,208006.0,7.4285,7.4433,7.4211,7.4359,208006.0
2022-12-20 14:15:00,10.05,10.06,10.03,10.05,186543.0,7.4359,7.4433,7.4211,7.4359,186543.0
2022-12-20 14:20:00,10.04,10.07,10.04,10.04,280528.0,7.4285,7.4507,7.4285,7.4285,280528.0
2022-12-20 14:25:00,10.04,10.05,10.01,10.04,166331.0,7.4285,7.4359,7.4063,7.4285,166331.0
2022-12-20 14:30:00,10.04,10.04,10.02,10.03,233382.0,7.4285,7.4285,7.4137,7.4211,233382.0
2022-12-20 14:35:00,10.03,10.03,10.02,10.03,112606.0,7.4211,7.4211,7.4137,7.4211,112606.0
2022-12-20 14:40:00,10.03,10.04,10.02,10.03,145246.0,7.4211,7.4285,7.4137,7.4211,145246.0
2022-12-20 14:45:00,10.03,10.04,10.02,10.03,285977.0,7.4211,7.4285,7.4137,7.4211,285977.0
2022-12-20 14:50:00,10.03,10.04,10.01,10.02,128430.0,7.4211,7.4285,7.4063,7.4137,128430.0
2022-12-20 14:55:00,10.02,10.03,10.01,10.03,186722.0,7.4137,7.4211,7.4063,7.4211,186722.0
2022-12-20 15:00:00,10.03,10.03,10.0,10.01,135500.0,7.4211,7.4211,7.3989,7.4063,135500.0
2022-12-20 15:05:00,10.01,10.02,10.0,10.01,147404.0,7.4063,7.4137,7.3989,7.4063,147404.0
2022-12-20 15:10:00,10.01,10.02,9.99,10.0,277709.0,7.4063,7.4137,7.3915,7.3989,277709.0
2022-12-20 15:15:00,10.0,10.01,9.98,9.99,236317.0,7.3989,7.4063,7.3841,7.3915,236317.0
2022-12-20 15:20:00,9.99,10.0,9.98,9.99,284814.0,7.3915,7.3989,7.3841,7.3915,284814.0
2022-12-20 15:25:00,9.99,10.0,9.97,10.0,790714.0,7.3915,7.3989,7.3767,7.3989,790714.0
2022-12-20 15:30:00,10.0,10.0,9.97,9.99,472591.0,7.3989,7.3989,7.3767,7.3915,472591.0
2022-12-20 15:35:00,9.99,10.01,9.98,10.01,494876.0,7.3915,7.4063,7.3841,7.4063,494876.0
2022-12-20 15:40:00,10.01,10.03,9.99,10.03,561315.0,7.4063,7.4211,7.3915,7.4211,561315.0
2022-12-20 15:45:00,10.03,10.03,9.99,10.0,738458.0,7.4211,7.4211,7.3915,7.3989,738458.0
2022-12-20 15:50:00,9.99,10.01,9.98,10.01,747229.0,7.3915,7.4063,7.3841,7.4063,747229.0
2022-12-20 15:55:00,10.01,10.02,9.99,9.99,755186.0,7.4063,7.4137,7.3915,7.3915,755186.0
2022-12-21 09:30:00,10.13,10.19,10.1,10.11,880097.0,7.4951,7.5395,7.4729,7.4803,880097.0
2022-12-21 09:35:00,10.11,10.11,10.0,10.02,378177.0,7.4803,7.4803,7.3989,7.4137,378177.0
2022-12-21 09:40:00,10.03,10.07,9.98,10.06,533532.0,7.4211,7.4507,7.3841,7.4433,533532.0
2022-12-21 09:45:00,10.06,10.06,9.97,9.97,140446.0,7.4433,7.4433,7.3767,7.3767,140446.0
2022-12-21 09:50:00,9.98,10.0,9.95,9.99,216732.0,7.3841,7.3989,7.3619,7.3915,216732.0
2022-12-21 09:55:00,9.99,10.04,9.98,10.01,307765.0,7.3915,7.4285,7.3841,7.4063,307765.0
2022-12-21 10:00:00,10.0,10.01,9.93,9.95,420315.0,7.3989,7.4063,7.3471,7.3619,420315.0
2022-12-21 10:05:00,9.95,10.01,9.94,9.97,342143.0,7.3619,7.4063,7.3545,7.3767,342143.0
2022-12-21 10:10:00,9.97,9.99,9.95,9.98,196387.0,7.3767,7.3915,7.3619,7.3841,196387.0
2022-12-21 10:15:00,9.97,10.0,9.96,9.99,168639.0,7.3767,7.3989,7.3693,7.3915,168639.0
2022-12-21 10:20:00,9.99,10.04,9.98,10.03,146739.0,7.3915,7.4285,7.3841,7.4211,146739.0
2022-12-21 10:25:00,10.02,10.04,10.0,10.02,142716.0,7.4137,7.4285,7.3989,7.4137,142716.0
2022-12-21 10:30:00,10.02,10.07,10.02,10.06,189360.0,7.4137,7.4507,7.4137,7.4433,189360.0
2022-12-21 10:35:00,10.05,10.14,10.05,10.13,501744.0,7.4359,7.5025,7.4359,7.4951,501744.0
2022-12-21 10:40:00,10.13,10.17,10.13,10.14,451507.0,7.4951,7.5247,7.4951,7.5025,451507.0
2022-12-21 10:45:00,10.14,10.18,10.13,10.18,367978.0,7.5025,7.5321,7.4951,7.5321,367978.0
2022-12-21 10:50:00,10.18,10.19,10.14,10.14,464280.0,7.5321,7.5395,7.5025,7.5025,464280.0
2022-12-21 10:55:00,10.15,10.16,10.13,10.15,154583.0,7.5099,7.5173,7.4951,7.5099,154583.0
2022-12-21 11:00:00,10.15,10.17,10.11,10.13,537552.0,7.5099,7.5247,7.4803,7.4951,537552.0
2022-12-21 11:05:00,10.13,10.13,10.1,10.11,131452.0,7.4951,7.4951,7.4729,7.4803,131452.0
2022-12-21 11:10:00,10.12,10.15,10.11,10.13,107012.0,7.4877,7.5099,7.4803,7.4951,107012.0
2022-12-21 11:15:00,10.13,10.14,10.11,10.13,175286.0,7.4951,7.5025,7.4803,7.4951,175286.0
2022-12-21 11:20:00,10.13,10.14,10.1,10.13,152270.0,7.4951,7.5025,7.4729,7.4951,152270.0
2022-12-21 11:25:00,10.12,10.15,10.12,10.12,267831.0,7.4877,7.5099,7.4877,7.4877,267831.0
2022-12-21 11:30:00,10.12,10.15,10.12,10.15,263379.0,7.4877,7.5099,7.4877,7.5099,263379.0
2022-12-21 11:35:00,10.14,10.17,10.14,10.15,308793.0,7.5025,7.5247,7.5025,7.5099,308793.0
2022-12-21 11:40:00,10.14,10.15,10.08,10.1,434351.0,7.5025,7.5099,7.4581,7.4729,434351.0
2022-12-21 11:45:00,10.11,10.14,10.08,10.13,445134.0,7.4803,7.5025,7.4581,7.4951,445134.0
2022-12-21 11:50:00,10.13,10.15,10.11,10.13,421142.0,7.4951,7.5099,7.4803,7.4951,421142.0
2022-12-21 11:55:00,10.13,10.13,10.09,10.1,259836.0,7.4951,7.4951,7.4655,7.4729,259836.0
2022-12-21 12:00:00,10.1,10.12,10.09,10.11,368983.0,7.4729,7.4877,7.4655,7.4803,368983.0
2022-12-21 12:05:00,10.11,10.13,10.1,10.13,212006.0,7.4803,7.4951,7.4729,7.4951,212006.0
2022-12-21 12:10:00,10.13,10.14,10.12,10.13,153578.0,7.4951,7.5025,7.4877,7.4951,153578.0
2022-12-21 12:15:00,10.13,10.15,10.13,10.13,128073.0,7.4951,7.5099,7.4951,7.4951,128073.0
2022-12-21 12:20:00,10.14,10.14,10.12,10.13,105170.0,7.5025,7.5025,7.4877,7.4951,105170.0
2022-12-21 12:25:00,10.13,10.14,10.12,10.13,116143.0,7.4951,7.5025,7.4877,7.4951,116143.0
2022-12-21 12:30:00,10.13,10.15,10.11,10.13,190015.0,7.4951,7.5099,7.4803,7.4951,190015.0
2022-12-21 12:35:00,10.13,10.17,10.13,10.15,174757.0,7.4951,7.5247,7.4951,7.5099,174757.0
2022-12-21 12:40:00,10.15,10.16,10.14,10.16,91554.0,7.5099,7.5173,7.5025,7.5173,91554.0
2022-12-21 12:45:00,10.16,10.16,10.13,10.15,116342.0,7.5173,7.5173,7.4951,7.5099,116342.0
2022-12-21 12:50:00,10.15,10.16,10.14,10.15,183133.0,7.5099,7.5173,7.5025,7.5099,183133.0
2022-12-21 12:55:00,10.15,10.16,10.13,10.15,140434.0,7.5099,7.5173,7.4951,7.5099,140434.0
2022-12-21 13:00:00,10.16,10.16,10.14,10.16,165554.0,7.5173,7.5173,7.5025,7.5173,165554.0
2022-12-21 13:05:00,10.15,10.15,10.12,10.13,162038.0,7.5099,7.5099,7.4877,7.4951,162038.0
2022-12-21 13:10:00,10.13,10.15,10.12,10.13,121543.0,7.4951,7.5099,7.4877,7.4951,121543.0
2022-12-21 13:15:00,10.14,10.16,10.12,10.13,184734.0,7.5025,7.5173,7.4877,7.4951,184734.0
2022-12-21 13:20:00,10.13,10.14,10.11,10.12,110156.0,7.4951,7.5025,7.4803,7.4877,110156.0
2022-12-21 13:25:00,10.13,10.13,10.11,10.12,44873.0,7.4951,7.4951,7.4803,7.4877,44873.0
2022-12-21 13:30:00,10.12,10.12,10.11,10.12,24963.0,7.4877,7.4877,7.4803,7.4877,24963.0
2022-12-21 13:35:00,10.11,10.15,10.11,10.14,152346.0,7.4803,7.5099,7.4803,7.5025,152346.0
2022-12-21 13:40:00,10.13,10.14,10.12,10.13,73749.0,7.4951,7.5025,7.4877,7.4951,73749.0
2022-12-21 13:45:00,10.13,10.15,10.12,10.14,133873.0,7.4951,7.5099,7.4877,7.5025,133873.0
2022-12-21 13:50:00,10.14,10.16,10.14,10.14,113845.0,7.5025,7.5173,7.5025,7.5025,113845.0
2022-12-21 13:55:00,10.15,10.15,10.13,10.15,64253.0,7.5099,7.5099,7.4951,7.5099,64253.0
2022-12-21 14:00:00,10.15,10.17,10.14,10.17,440575.0,7.5099,7.5247,7.5025,7.5247,440575.0
2022-12-21 14:05:00,10.17,10.19,10.16,10.18,377182.0,7.5247,7.5395,7.5173,7.5321,377182.0
2022-12-21 14:10:00,10.17,10.17,10.09,10.11,417333.0,7.5247,7.5247,7.4655,7.4803,417333.0
2022-12-21 14:15:00,10.1,10.13,10.09,10.13,172804.0,7.4729,7.4951,7.4655,7.4951,172804.0
2022-12-21 14:20:00,10.13,10.14,10.12,10.12,171557.0,7.4951,7.5025,7.4877,7.4877,171557.0
2022-12-21 14:25:00,10.13,10.16,10.12,10.15,277668.0,7.4951,7.5173,7.4877,7.5099,277668.0
2022-12-21 14:30:00,10.15,10.16,10.13,10.16,145769.0,7.5099,7.5173,7.4951,7.5173,145769.0
2022-12-21 14:35:00,10.16,10.17,10.15,10.15,126638.0,7.5173,7.5247,7.5099,7.5099,126638.0
2022-12-21 14:40:00,10.16,10.18,10.16,10.18,179848.0,7.5173,7.5321,7.5173,7.5321,179848.0
2022-12-21 14:45:00,10.18,10.19,10.17,10.19,119219.0,7.5321,7.5395,7.5247,7.5395,119219.0
2022-12-21 14:50:00,10.19,10.2,10.18,10.2,164279.0,7.5395,7.5469,7.5321,7.5469,164279.0
2022-12-21 14:55:00,10.2,10.2,10.17,10.2,133063.0,7.5469,7.5469,7.5247,7.5469,133063.0
2022-12-21 15:00:00,10.19,10.2,10.18,10.2,174864.0,7.5395,7.5469,7.5321,7.5469,174864.0
2022-12-21 15:05:00,10.2,10.2,10.17,10.17,156315.0,7.5469,7.5469,7.5247,7.5247,156315.0
2022-12-21 15:10:00,10.18,10.2,10.16,10.2,135836.0,7.5321,7.5469,7.5173,7.5469,135836.0
2022-12-21 15:15:00,10.2,10.22,10.19,10.21,379108.0,7.5469,7.5617,7.5395,7.5543,379108.0
2022-12-21 15:20:00,10.21,10.24,10.2,10.24,241941.0,7.5543,7.5765,7.5469,7.5765,241941.0
2022-12-21 15:25:00,10.23,10.25,10.23,10.25,437063.0,7.5691,7.5838,7.5691,7.5838,437063.0
2022-12-21 15:30:00,10.25,10.26,10.24,10.25,341619.0,7.5838,7.5912,7.5765,7.5838,341619.0
2022-12-21 15:35:00,10.26,10.27,10.25,10.27,468563.0,7.5912,7.5986,7.5838,7.5986,468563.0
2022-12-21 15:40:00,10.27,10.27,10.25,10.27,661439.0,7.5986,7.5986,7.5838,7.5986,661439.0
2022-12-21 15:45:00,10.27,10.29,10.26,10.29,672551.0,7.5986,7.6134,7.5912,7.6134,672551.0
2022-12-21 15:50:00,10.29,10.3,10.28,10.29,645348.0,7.6134,7.6208,7.606,7.6134,645348.0
2022-12-21 15:55:00,10.29,10.3,10.28,10.29,914385.0,7.6134,7.6208,7.606,7.6134,914385.0
2022-12-22 09:30:00,10.5,10.68,10.49,10.63,1380060.0,7.7688,7.902,7.7614,7.865,1380060.0
2022-12-22 09:35:00,10.63,10.63,10.55,10.58,674427.0,7.865,7.865,7.8058,7.828,674427.0
2022-12-22 09:40:00,10.57,10.59,10.5,10.52,405046.0,7.8206,7.8354,7.7688,7.7836,405046.0
2022-12-22 09:45:00,10.53,10.55,10.48,10.52,398699.0,7.791,7.8058,7.754,7.7836,398699.0
2022-12-22 09:50:00,10.52,10.52,10.46,10.49,368222.0,7.7836,7.7836,7.7392,7.7614,368222.0
2022-12-22 09:55:00,10.49,10.51,10.43,10.44,148738.0,7.7614,7.7762,7.717,7.7244,148738.0
2022-12-22 10:00:00,10.43,10.44,10.39,10.43,297899.0,7.717,7.7244,7.6874,7.717,297899.0
2022-12-22 10:05:00,10.43,10.45,10.41,10.44,246272.0,7.717,7.7318,7.7022,7.7244,246272.0
2022-12-22 10:10:00,10.44,10.45,10.38,10.41,203628.0,7.7244,7.7318,7.68,7.7022,203628.0
2022-12-22 10:15:00,10.41,10.42,10.37,10.39,244101.0,7.7022,7.7096,7.6726,7.6874,244101.0
2022-12-22 10:20:00,10.39,10.39,10.32,10.34,196065.0,7.6874,7.6874,7.6356,7.6504,196065.0
2022-12-22 10:25:00,10.33,10.37,10.33,10.33,248376.0,7.643,7.6726,7.643,7.643,248376.0
2022-12-22 10:30:00,10.33,10.34,10.3,10.3,295879.0,7.643,7.6504,7.6208,7.6208,295879.0
2022-12-22 10:35:00,10.3,10.33,10.28,10.32,481688.0,7.6208,7.643,7.606,7.6356,481688.0
2022-12-22 10:40:00,10.31,10.36,10.31,10.34,361595.0,7.6282,7.6652,7.6282,7.6504,361595.0
2022-12-22 10:45:00,10.35,10.35,10.32,10.33,271569.0,7.6578,7.6578,7.6356,7.643,271569.0
2022-12-22 10:50:00,10.33,10.37,10.31,10.37,280121.0,7.643,7.6726,7.6282,7.6726,280121.0
2022-12-22 10:55:00,10.37,10.4,10.36,10.38,175353.0,7.6726,7.6948,7.6652,7.68,175353.0
2022-12-22 11:00:00,10.38,10.43,10.37,10.43,145405.0,7.68,7.717,7.6726,7.717,145405.0
2022-12-22 11:05:00,10.43,10.48,10.42,10.47,262123.0,7.717,7.754,7.7096,7.7466,262123.0
2022-12-22 11:10:00,10.47,10.51,10.47,10.5,184890.0,7.7466,7.7762,7.7466,7.7688,184890.0
2022-12-22 11:15:00,10.5,10.53,10.49,10.52,313228.0,7.7688,7.791,7.7614,7.7836,313228.0
2022-12-22 11:20:00,10.52,10.54,10.51,10.54,384825.0,7.7836,7.7984,7.7762,7.7984,384825.0
2022-12-22 11:25:00,10.53,10.54,10.5,10.52,525359.0,7.791,7.7984,7.7688,7.7836,525359.0
2022-12-22 11:30:00,10.53,10.54,10.49,10.5,591354.0,7.791,7.7984,7.7614,7.7688,591354.0
2022-12-22 11:35:00,10.51,10.51,10.48,10.5,202801.0,7.7762,7.7762,7.754,7.7688,202801.0
2022-12-22 11:40:00,10.5,10.51,10.48,10.51,279961.0,7.7688,7.7762,7.754,7.7762,279961.0
2022-12-22 11:45:00,10.51,10.53,10.48,10.5,404421.0,7.7762,7.791,7.754,7.7688,404421.0
2022-12-22 11:50:00,10.5,10.5,10.47,10.49,340887.0,7.7688,7.7688,7.7466,7.7614,340887.0
2022-12-22 11:55:00,10.49,10.5,10.48,10.49,139187.0,7.7614,7.7688,7.754,7.7614,139187.0
2022-12-22 12:00:00,10.48,10.49,10.46,10.46,208910.0,7.754,7.7614,7.7392,7.7392,208910.0
2022-12-22 12:05:00,10.46,10.48,10.46,10.47,166145.0,7.7392,7.754,7.7392,7.7466,166145.0
2022-12-22 12:10:00,10.46,10.48,10.45,10.46,265369.0,7.7392,7.754,7.7318,7.7392,265369.0
2022-12-22 12:15:00,10.46,10.49,10.45,10.48,327721.0,7.7392,7.7614,7.7318,7.754,327721.0
2022-12-22 12:20:00,10.49,10.5,10.46,10.47,260346.0,7.7614,7.7688,7.7392,7.7466,260346.0
2022-12-22 12:25:00,10.47,10.48,10.46,10.47,307852.0,7.7466,7.754,7.7392,7.7466,307852.0
2022-12-22 12:30:00,10.47,10.49,10.45,10.46,517988.0,7.7466,7.7614,7.7318,7.7392,517988.0
2022-12-22 12:35:00,10.46,10.47,10.42,10.42,281245.0,7.7392,7.7466,7.7096,7.7096,281245.0
2022-12-22 12:40:00,10.43,10.44,10.39,10.4,262287.0,7.717,7.7244,7.6874,7.6948,262287.0
2022-12-22 12:45:00,10.4,10.41,10.38,10.41,295024.0,7.6948,7.7022,7.68,7.7022,295024.0
2022-12-22 12:50:00,10.41,10.41,10.39,10.41,147873.0,7.7022,7.7022,7.6874,7.7022,147873.0
2022-12-22 12:55:00,10.41,10.42,10.38,10.38,143942.0,7.7022,7.7096,7.68,7.68,143942.0
2022-12-22 13:00:00,10.39,10.39,10.35,10.35,354718.0,7.6874,7.6874,7.6578,7.6578,354718.0
2022-12-22 13:05:00,10.35,10.39,10.35,10.38,297161.0,7.6578,7.6874,7.6578,7.68,297161.0
2022-12-22 13:10:00,10.38,10.42,10.38,10.4,194472.0,7.68,7.7096,7.68,7.6948,194472.0
2022-12-22 13:15:00,10.4,10.44,10.39,10.43,399922.0,7.6948,7.7244,7.6874,7.717,399922.0
2022-12-22 13:20:00,10.43,10.43,10.4,10.41,83988.0,7.717,7.717,7.6948,7.7022,83988.0
2022-12-22 13:25:00,10.41,10.41,10.37,10.38,173839.0,7.7022,7.7022,7.6726,7.68,173839.0
2022-12-22 13:30:00,10.38,10.39,10.36,10.38,260454.0,7.68,7.6874,7.6652,7.68,260454.0
2022-12-22 13:35:00,10.38,10.39,10.35,10.38,364006.0,7.68,7.6874,7.6578,7.68,364006.0
2022-12-22 13:40:00,10.38,10.38,10.34,10.36,247586.0,7.68,7.68,7.6504,7.6652,247586.0
2022-12-22 13:45:00,10.37,10.38,10.35,10.37,204156.0,7.6726,7.68,7.6578,7.6726,204156.0
2022-12-22 13:50:00,10.37,10.38,10.34,10.34,212168.0,7.6726,7.68,7.6504,7.6504,212168.0
2022-12-22 13:55:00,10.34,10.36,10.33,10.36,81657.0,7.6504,7.6652,7.643,7.6652,81657.0
2022-12-22 14:00:00,10.36,10.37,10.35,10.35,279661.0,7.6652,7.6726,7.6578,7.6578,279661.0
2022-12-22 14:05:00,10.36,10.38,10.35,10.38,325444.0,7.6652,7.68,7.6578,7.68,325444.0
2022-12-22 14:10:00,10.37,10.42,10.37,10.42,295001.0,7.6726,7.7096,7.6726,7.7096,295001.0
2022-12-22 14:15:00,10.42,10.43,10.39,10.4,333753.0,7.7096,7.717,7.6874,7.6948,333753.0
2022-12-22 14:20:00,10.39,10.4,10.37,10.4,151728.0,7.6874,7.6948,7.6726,7.6948,151728.0
2022-12-22 14:25:00,10.4,10.43,10.38,10.42,389566.0,7.6948,7.717,7.68,7.7096,389566.0
2022-12-22 14:30:00,10.42,10.44,10.4,10.41,247171.0,7.7096,7.7244,7.6948,7.7022,247171.0
2022-12-22 14:35:00,10.41,10.42,10.39,10.4,243008.0,7.7022,7.7096,7.6874,7.6948,243008.0
2022-12-22 14:40:00,10.4,10.43,10.39,10.42,193982.0,7.6948,7.717,7.6874,7.7096,193982.0
2022-12-22 14:45:00,10.43,10.44,10.42,10.44,159943.0,7.717,7.7244,7.7096,7.7244,159943.0
2022-12-22 14:50:00,10.44,10.44,10.42,10.44,127278.0,7.7244,7.7244,7.7096,7.7244,127278.0
2022-12-22 14:55:00,10.44,10.45,10.42,10.44,144954.0,7.7244,7.7318,7.7096,7.7244,144954.0
2022-12-22 15:00:00,10.44,10.45,10.42,10.45,153864.0,7.7244,7.7318,7.7096,7.7318,153864.0
2022-12-22 15:05:00,10.45,10.46,10.43,10.46,111178.0,7.7318,7.7392,7.717,7.7392,111178.0
2022-12-22 15:10:00,10.45,10.45,10.44,10.45,85216.0,7.7318,7.7318,7.7244,7.7318,85216.0
2022-12-22 15:15:00,10.45,10.48,10.44,10.48,309717.0,7.7318,7.754,7.7244,7.754,309717.0
2022-12-22 15:20:00,10.47,10.49,10.47,10.49,90139.0,7.7466,7.7614,7.7466,7.7614,90139.0
2022-12-22 15:25:00,10.49,10.5,10.48,10.49,267071.0,7.7614,7.7688,7.754,7.7614,267071.0
2022-12-22 15:30:00,10.49,10.49,10.46,10.47,360517.0,7.7614,7.7614,7.7392,7.7466,360517.0
2022-12-22 15:35:00,10.47,10.48,10.46,10.47,199743.0,7.7466,7.754,7.7392,7.7466,199743.0
2022-12-22 15:40:00,10.47,10.48,10.46,10.48,261868.0,7.7466,7.754,7.7392,7.754,261868.0
2022-12-22 15:45:00,10.47,10.51,10.47,10.5,719881.0,7.7466,7.7762,7.7466,7.7688,719881.0
2022-12-22 15:50:00,10.5,10.53,10.49,10.51,1114319.0,7.7688,7.791,7.7614,7.7762,1114319.0
2022-12-22 15:55:00,10.51,10.52,10.49,10.51,1379559.0,7.7762,7.7836,7.7614,7.7762,1379559.0
2022-12-23 09:30:00,10.68,10.77,10.65,10.77,698970.0,7.902,7.9686,7.8798,7.9686,698970.0
2022-12-23 09:35:00,10.77,10.77,10.67,10.69,516520.0,7.9686,7.9686,7.8946,7.9094,516520.0
2022-12-23 09:40:00,10.69,10.78,10.68,10.77,443520.0,7.9094,7.976,7.902,7.9686,443520.0
2022-12-23 09:45:00,10.77,10.77,10.69,10.75,309374.0,7.9686,7.9686,7.9094,7.9538,309374.0
2022-12-23 09:50:00,10.75,10.76,10.72,10.76,236934.0,7.9538,7.9612,7.9316,7.9612,236934.0
2022-12-23 09:55:00,10.76,10.79,10.74,10.79,223330.0,7.9612,7.9834,7.9464,7.9834,223330.0
2022-12-23 10:00:00,10.79,10.87,10.78,10.87,404211.0,7.9834,8.0426,7.976,8.0426,404211.0
2022-12-23 10:05:00,10.86,10.88,10.83,10.86,256631.0,8.0352,8.05,8.013,8.0352,256631.0
2022-12-23 10:10:00,10.86,10.9,10.85,10.87,271206.0,8.0352,8.0648,8.0278,8.0426,271206.0
2022-12-23 10:15:00,10.86,10.9,10.86,10.88,442621.0,8.0352,8.0648,8.0352,8.05,442621.0
2022-12-23 10:20:00,10.88,10.92,10.87,10.92,278378.0,8.05,8.0796,8.0426,8.0796,278378.0
2022-12-23 10:25:00,10.92,10.97,10.9,10.96,441326.0,8.0796,8.1166,8.0648,8.1092,441326.0
2022-12-23 10:30:00,10.97,11.01,10.95,11.0,668820.0,8.1166,8.1462,8.1018,8.1388,668820.0
2022-12-23 10:35:00,10.99,11.05,10.96,10.96,947742.0,8.1314,8.1758,8.1092,8.1092,947742.0
2022-12-23 10:40:00,10.96,10.97,10.93,10.93,891506.0,8.1092,8.1166,8.087,8.087,891506.0
2022-12-23 10:45:00,10.93,10.98,10.93,10.96,436167.0,8.087,8.124,8.087,8.1092,436167.0
2022-12-23 10:50:00,10.96,10.98,10.94,10.96,349868.0,8.1092,8.124,8.0944,8.1092,349868.0
2022-12-23 10:55:00,10.96,10.96,10.93,10.95,344192.0,8.1092,8.1092,8.087,8.1018,344192.0
2022-12-23 11:00:00,10.94,10.97,10.93,10.95,464301.0,8.0944,8.1166,8.087,8.1018,464301.0
2022-12-23 11:05:00,10.96,10.97,10.94,10.96,226167.0,8.1092,8.1166,8.0944,8.1092,226167.0
2022-12-23 11:10:00,10.97,11.02,10.97,11.02,413711.0,8.1166,8.1536,8.1166,8.1536,413711.0
2022-12-23 11:15:00,11.01,11.01,10.98,11.0,188600.0,8.1462,8.1462,8.124,8.1388,188600.0
2022-12-23 11:20:00,11.0,11.02,10.98,11.01,369210.0,8.1388,8.1536,8.124,8.1462,369210.0
2022-12-23 11:25:00,11.02,11.03,10.97,10.97,514887.0,8.1536,8.161,8.1166,8.1166,514887.0
2022-12-23 11:30:00,10.97,10.98,10.95,10.95,218926.0,8.1166,8.124,8.1018,8.1018,218926.0
2022-12-23 11:35:00,10.96,10.97,10.95,10.95,357342.0,8.1092,8.1166,8.1018,8.1018,357342.0
2022-12-23 11:40:00,10.96,10.96,10.91,10.93,636691.0,8.1092,8.1092,8.0722,8.087,636691.0
2022-12-23 11:45:00,10.93,10.94,10.9,10.94,313902.0,8.087,8.0944,8.0648,8.0944,313902.0
2022-12-23 11:50:00,10.93,10.96,10.93,10.95,239404.0,8.087,8.1092,8.087,8.1018,239404.0
2022-12-23 11:55:00,10.94,10.96,10.93,10.95,225048.0,8.0944,8.1092,8.087,8.1018,225048.0
2022-12-23 12:00:00,10.95,10.95,10.93,10.94,195299.0,8.1018,8.1018,8.087,8.0944,195299.0
2022-12-23 12:05:00,10.94,10.95,10.93,10.94,186367.0,8.0944,8.1018,8.087,8.0944,186367.0
2022-12-23 12:10:00,10.94,10.97,10.93,10.95,336887.0,8.0944,8.1166,8.087,8.1018,336887.0
2022-12-23 12:15:00,10.95,10.98,10.94,10.97,246783.0,8.1018,8.124,8.0944,8.1166,246783.0
2022-12-23 12:20:00,10.97,10.98,10.96,10.96,207247.0,8.1166,8.124,8.1092,8.1092,207247.0
2022-12-23 12:25:00,10.97,10.98,10.96,10.97,138254.0,8.1166,8.124,8.1092,8.1166,138254.0
2022-12-23 12:30:00,10.97,10.98,10.97,10.97,45149.0,8.1166,8.124,8.1166,8.1166,45149.0
2022-12-23 12:35:00,10.98,10.99,10.97,10.99,196224.0,8.124,8.1314,8.1166,8.1314,196224.0
2022-12-23 12:40:00,10.99,11.0,10.97,11.0,133692.0,8.1314,8.1388,8.1166,8.1388,133692.0
2022-12-23 12:45:00,11.0,11.03,10.99,11.03,544978.0,8.1388,8.161,8.1314,8.161,544978.0
2022-12-23 12:50:00,11.03,11.03,11.0,11.01,191693.0,8.161,8.161,8.1388,8.1462,191693.0
2022-12-23 12:55:00,11.01,11.03,11.0,11.01,224382.0,8.1462,8.161,8.1388,8.1462,224382.0
2022-12-23 13:00:00,11.01,11.01,10.98,10.98,206416.0,8.1462,8.1462,8.124,8.124,206416.0
2022-12-23 13:05:00,10.99,11.01,10.98,11.01,179208.0,8.1314,8.1462,8.124,8.1462,179208.0
2022-12-23 13:10:00,11.01,11.02,10.99,11.02,331964.0,8.1462,8.1536,8.1314,8.1536,331964.0
2022-12-23 13:15:00,11.01,11.03,11.01,11.02,254846.0,8.1462,8.161,8.1462,8.1536,254846.0
2022-12-23 13:20:00,11.02,11.02,10.99,11.0,233440.0,8.1536,8.1536,8.1314,8.1388,233440.0
2022-12-23 13:25:00,11.0,11.02,10.99,11.01,171235.0,8.1388,8.1536,8.1314,8.1462,171235.0
2022-12-23 13:30:00,11.01,11.03,11.0,11.02,188974.0,8.1462,8.161,8.1388,8.1536,188974.0
2022-12-23 13:35:00,11.03,11.04,11.02,11.04,74496.0,8.161,8.1684,8.1536,8.1684,74496.0
2022-12-23 13:40:00,11.03,11.03,11.0,11.0,209580.0,8.161,8.161,8.1388,8.1388,209580.0
2022-12-23 13:45:00,11.0,11.01,10.99,11.0,401320.0,8.1388,8.1462,8.1314,8.1388,401320.0
2022-12-23 13:50:00,11.01,11.02,10.98,11.01,399625.0,8.1462,8.1536,8.124,8.1462,399625.0
2022-12-23 13:55:00,11.01,11.01,10.98,11.0,259652.0,8.1462,8.1462,8.124,8.1388,259652.0
2022-12-23 14:00:00,11.0,11.01,10.98,10.99,173207.0,8.1388,8.1462,8.124,8.1314,173207.0
2022-12-23 14:05:00,10.99,10.99,10.97,10.98,292969.0,8.1314,8.1314,8.1166,8.124,292969.0
2022-12-23 14:10:00,10.97,11.0,10.97,10.99,185882.0,8.1166,8.1388,8.1166,8.1314,185882.0
2022-12-23 14:15:00,10.98,11.0,10.97,10.99,304044.0,8.124,8.1388,8.1166,8.1314,304044.0
2022-12-23 14:20:00,10.99,11.0,10.97,10.99,154295.0,8.1314,8.1388,8.1166,8.1314,154295.0
2022-12-23 14:25:00,10.99,11.0,10.97,10.99,259676.0,8.1314,8.1388,8.1166,8.1314,259676.0
2022-12-23 14:30:00,10.99,10.99,10.96,10.97,174357.0,8.1314,8.1314,8.1092,8.1166,174357.0
2022-12-23 14:35:00,10.97,10.99,10.96,10.99,129014.0,8.1166,8.1314,8.1092,8.1314,129014.0
2022-12-23 14:40:00,10.99,11.0,10.98,10.99,221245.0,8.1314,8.1388,8.124,8.1314,221245.0
2022-12-23 14:45:00,10.99,11.01,10.98,11.01,298223.0,8.1314,8.1462,8.124,8.1462,298223.0
2022-12-23 14:50:00,11.01,11.02,11.0,11.02,191943.0,8.1462,8.1536,8.1388,8.1536,191943.0
2022-12-23 14:55:00,11.01,11.03,11.01,11.02,95615.0,8.1462,8.161,8.1462,8.1536,95615.0
2022-12-23 15:00:00,11.02,11.03,11.01,11.01,160318.0,8.1536,8.161,8.1462,8.1462,160318.0
2022-12-23 15:05:00,11.02,11.03,11.01,11.03,102510.0,8.1536,8.161,8.1462,8.161,102510.0
2022-12-23 15:10:00,11.03,11.03,11.01,11.03,128173.0,8.161,8.161,8.1462,8.161,128173.0
2022-12-23 15:15:00,11.02,11.03,11.01,11.02,224494.0,8.1536,8.161,8.1462,8.1536,224494.0
2022-12-23 15:20:00,11.02,11.03,11.01,11.01,137208.0,8.1536,8.161,8.1462,8.1462,137208.0
2022-12-23 15:25:00,11.02,11.03,11.0,11.02,335809.0,8.1536,8.161,8.1388,8.1536,335809.0
2022-12-23 15:30:00,11.01,11.04,11.01,11.04,378724.0,8.1462,8.1684,8.1462,8.1684,378724.0
2022-12-23 15:35:00,11.04,11.05,11.03,11.04,171586.0,8.1684,8.1758,8.161,8.1684,171586.0
2022-12-23 15:40:00,11.04,11.06,11.03,11.04,927721.0,8.1684,8.1832,8.161,8.1684,927721.0
2022-12-23 15:45:00,11.04,11.05,11.03,11.05,527093.0,8.1684,8.1758,8.161,8.1758,527093.0
2022-12-23 15:50:00,11.05,11.07,11.04,11.07,619247.0,8.1758,8.1906,8.1684,8.1906,619247.0
2022-12-23 15:55:00,11.07,11.09,11.06,11.09,1009802.0,8.1906,8.2054,8.1832,8.2054,1009802.0
2022-12-27 09:30:00,10.65,10.72,10.64,10.71,1529158.0,7.8798,7.9316,7.8724,7.9242,1529158.0
2022-12-27 09:35:00,10.71,10.72,10.63,10.65,530267.0,7.9242,7.9316,7.865,7.8798,530267.0
2022-12-27 09:40:00,10.64,10.73,10.64,10.69,1193587.0,7.8724,7.939,7.8724,7.9094,1193587.0
2022-12-27 09:45:00,10.69,10.7,10.64,10.65,262518.0,7.9094,7.9168,7.8724,7.8798,262518.0
2022-12-27 09:50:00,10.65,10.68,10.62,10.66,377491.0,7.8798,7.902,7.8576,7.8872,377491.0
2022-12-27 09:55:00,10.65,10.69,10.63,10.66,300315.0,7.8798,7.9094,7.865,7.8872,300315.0
2022-12-27 10:00:00,10.66,10.68,10.62,10.67,268183.0,7.8872,7.902,7.8576,7.8946,268183.0
2022-12-27 10:05:00,10.67,10.68,10.64,10.65,228243.0,7.8946,7.902,7.8724,7.8798,228243.0
2022-12-27 10:10:00,10.65,10.71,10.64,10.7,261043.0,7.8798,7.9242,7.8724,7.9168,261043.0
2022-12-27 10:15:00,10.7,10.71,10.67,10.7,193888.0,7.9168,7.9242,7.8946,7.9168,193888.0
2022-12-27 10:20:00,10.69,10.74,10.69,10.72,274192.0,7.9094,7.9464,7.9094,7.9316,274192.0
2022-12-27 10:25:00,10.71,10.73,10.7,10.71,111343.0,7.9242,7.939,7.9168,7.9242,111343.0
2022-12-27 10:30:00,10.72,10.76,10.71,10.75,177860.0,7.9316,7.9612,7.9242,7.9538,177860.0
2022-12-27 10:35:00,10.76,10.78,10.74,10.75,245968.0,7.9612,7.976,7.9464,7.9538,245968.0
2022-12-27 10:40:00,10.75,10.76,10.73,10.75,281911.0,7.9538,7.9612,7.939,7.9538,281911.0
2022-12-27 10:45:00,10.75,10.76,10.74,10.76,197376.0,7.9538,7.9612,7.9464,7.9612,197376.0
2022-12-27 10:50:00,10.76,10.76,10.7,10.71,276385.0,7.9612,7.9612,7.9168,7.9242,276385.0
2022-12-27 10:55:00,10.71,10.71,10.68,10.69,310077.0,7.9242,7.9242,7.902,7.9094,310077.0
2022-12-27 11:00:00,10.69,10.7,10.67,10.7,157491.0,7.9094,7.9168,7.8946,7.9168,157491.0
2022-12-27 11:05:00,10.7,10.71,10.68,10.7,227801.0,7.9168,7.9242,7.902,7.9168,227801.0
2022-12-27 11:10:00,10.71,10.72,10.7,10.71,74665.0,7.9242,7.9316,7.9168,7.9242,74665.0
2022-12-27 11:15:00,10.72,10.74,10.7,10.74,168273.0,7.9316,7.9464,7.9168,7.9464,168273.0
2022-12-27 11:20:00,10.74,10.75,10.73,10.75,100183.0,7.9464,7.9538,7.939,7.9538,100183.0
2022-12-27 11:25:00,10.74,10.78,10.74,10.76,205430.0,7.9464,7.976,7.9464,7.9612,205430.0
2022-12-27 11:30:00,10.75,10.77,10.73,10.75,299367.0,7.9538,7.9686,7.939,7.9538,299367.0
2022-12-27 11:35:00,10.75,10.78,10.74,10.78,194576.0,7.9538,7.976,7.9464,7.976,194576.0
2022-12-27 11:40:00,10.78,10.78,10.76,10.78,153426.0,7.976,7.976,7.9612,7.976,153426.0
2022-12-27 11:45:00,10.78,10.78,10.76,10.77,265342.0,7.976,7.976,7.9612,7.9686,265342.0
2022-12-27 11:50:00,10.77,10.77,10.75,10.77,110842.0,7.9686,7.9686,7.9538,7.9686,110842.0
2022-12-27 11:55:00,10.77,10.8,10.76,10.79,207049.0,7.9686,7.9908,7.9612,7.9834,207049.0
2022-12-27 12:00:00,10.79,10.82,10.78,10.81,349778.0,7.9834,8.0056,7.976,7.9982,349778.0
2022-12-27 12:05:00,10.82,10.82,10.78,10.79,247391.0,8.0056,8.0056,7.976,7.9834,247391.0
2022-12-27 12:10:00,10.79,10.83,10.78,10.82,489152.0,7.9834,8.013,7.976,8.0056,489152.0
2022-12-27 12:15:00,10.81,10.82,10.79,10.79,224759.0,7.9982,8.0056,7.9834,7.9834,224759.0
2022-12-27 12:20:00,10.79,10.81,10.77,10.78,258381.0,7.9834,7.9982,7.9686,7.976,258381.0
2022-12-27 12:25:00,10.78,10.79,10.76,10.78,175860.0,7.976,7.9834,7.9612,7.976,175860.0
2022-12-27 12:30:00,10.78,10.79,10.76,10.78,368385.0,7.976,7.9834,7.9612,7.976,368385.0
2022-12-27 12:35:00,10.78,10.79,10.74,10.75,187057.0,7.976,7.9834,7.9464,7.9538,187057.0
2022-12-27 12:40:00,10.75,10.75,10.71,10.72,217808.0,7.9538,7.9538,7.9242,7.9316,217808.0
2022-12-27 12:45:00,10.72,10.73,10.7,10.71,337102.0,7.9316,7.939,7.9168,7.9242,337102.0
2022-12-27 12:50:00,10.71,10.73,10.7,10.72,161248.0,7.9242,7.939,7.9168,7.9316,161248.0
2022-12-27 12:55:00,10.72,10.76,10.72,10.73,397210.0,7.9316,7.9612,7.9316,7.939,397210.0
2022-12-27 13:00:00,10.74,10.76,10.73,10.75,255219.0,7.9464,7.9612,7.939,7.9538,255219.0
2022-12-27 13:05:00,10.75,10.77,10.74,10.76,337447.0,7.9538,7.9686,7.9464,7.9612,337447.0
2022-12-27 13:10:00,10.77,10.79,10.76,10.77,251803.0,7.9686,7.9834,7.9612,7.9686,251803.0
2022-12-27 13:15:00,10.77,10.81,10.76,10.79,309186.0,7.9686,7.9982,7.9612,7.9834,309186.0
2022-12-27 13:20:00,10.79,10.8,10.77,10.8,101856.0,7.9834,7.9908,7.9686,7.9908,101856.0
2022-12-27 13:25:00,10.79,10.82,10.79,10.8,95929.0,7.9834,8.0056,7.9834,7.9908,95929.0
2022-12-27 13:30:00,10.81,10.83,10.81,10.82,167425.0,7.9982,8.013,7.9982,8.0056,167425.0
2022-12-27 13:35:00,10.82,10.84,10.82,10.84,146341.0,8.0056,8.0204,8.0056,8.0204,146341.0
2022-12-27 13:40:00,10.84,10.84,10.81,10.82,137193.0,8.0204,8.0204,7.9982,8.0056,137193.0
2022-12-27 13:45:00,10.81,10.84,10.81,10.84,96581.0,7.9982,8.0204,7.9982,8.0204,96581.0
2022-12-27 13:50:00,10.83,10.83,10.81,10.82,83859.0,8.013,8.013,7.9982,8.0056,83859.0
2022-12-27 13:55:00,10.81,10.82,10.79,10.8,95235.0,7.9982,8.0056,7.9834,7.9908,95235.0
2022-12-27 14:00:00,10.81,10.82,10.8,10.8,108607.0,7.9982,8.0056,7.9908,7.9908,108607.0
2022-12-27 14:05:00,10.8,10.81,10.78,10.79,90367.0,7.9908,7.9982,7.976,7.9834,90367.0
2022-12-27 14:10:00,10.79,10.81,10.79,10.8,45586.0,7.9834,7.9982,7.9834,7.9908,45586.0
2022-12-27 14:15:00,10.8,10.81,10.78,10.79,115306.0,7.9908,7.9982,7.976,7.9834,115306.0
2022-12-27 14:20:00,10.78,10.79,10.76,10.77,98208.0,7.976,7.9834,7.9612,7.9686,98208.0
2022-12-27 14:25:00,10.77,10.78,10.75,10.77,269076.0,7.9686,7.976,7.9538,7.9686,269076.0
2022-12-27 14:30:00,10.76,10.77,10.75,10.76,103842.0,7.9612,7.9686,7.9538,7.9612,103842.0
2022-12-27 14:35:00,10.76,10.77,10.75,10.76,102795.0,7.9612,7.9686,7.9538,7.9612,102795.0
2022-12-27 14:40:00,10.76,10.77,10.74,10.76,163279.0,7.9612,7.9686,7.9464,7.9612,163279.0
2022-12-27 14:45:00,10.76,10.78,10.76,10.77,122293.0,7.9612,7.976,7.9612,7.9686,122293.0
2022-12-27 14:50:00,10.77,10.78,10.76,10.78,129571.0,7.9686,7.976,7.9612,7.976,129571.0
2022-12-27 14:55:00,10.78,10.79,10.77,10.79,124998.0,7.976,7.9834,7.9686,7.9834,124998.0
2022-12-27 15:00:00,10.79,10.8,10.78,10.78,99836.0,7.9834,7.9908,7.976,7.976,99836.0
2022-12-27 15:05:00,10.78,10.8,10.78,10.8,63640.0,7.976,7.9908,7.976,7.9908,63640.0
2022-12-27 15:10:00,10.79,10.8,10.79,10.79,108845.0,7.9834,7.9908,7.9834,7.9834,108845.0
2022-12-27 15:15:00,10.79,10.82,10.79,10.82,405556.0,7.9834,8.0056,7.9834,8.0056,405556.0
2022-12-27 15:20:00,10.82,10.83,10.81,10.82,172510.0,8.0056,8.013,7.9982,8.0056,172510.0
2022-12-27 15:25:00,10.81,10.84,10.81,10.83,303508.0,7.9982,8.0204,7.9982,8.013,303508.0
2022-12-27 15:30:00,10.83,10.84,10.8,10.8,337478.0,8.013,8.0204,7.9908,7.9908,337478.0
2022-12-27 15:35:00,10.8,10.83,10.8,10.82,309988.0,7.9908,8.013,7.9908,8.0056,309988.0
2022-12-27 15:40:00,10.82,10.85,10.82,10.83,339805.0,8.0056,8.0278,8.0056,8.013,339805.0
2022-12-27 15:45:00,10.83,10.85,10.83,10.84,250250.0,8.013,8.0278,8.013,8.0204,250250.0
2022-12-27 15:50:00,10.84,10.87,10.84,10.85,970573.0,8.0204,8.0426,8.0204,8.0278,970573.0
2022-12-27 15:55:00,10.85,10.86,10.84,10.85,740047.0,8.0278,8.0352,8.0204,8.0278,740047.0
2022-12-28 09:30:00,10.95,10.99,10.91,10.93,692820.0,8.1018,8.1314,8.0722,8.087,692820.0
2022-12-28 09:35:00,10.93,10.99,10.92,10.95,284543.0,8.087,8.1314,8.0796,8.1018,284543.0
2022-12-28 09:40:00,10.95,11.02,10.95,10.96,202419.0,8.1018,8.1536,8.1018,8.1092,202419.0
2022-12-28 09:45:00,10.96,11.01,10.95,10.99,207833.0,8.1092,8.1462,8.1018,8.1314,207833.0
2022-12-28 09:50:00,10.99,11.0,10.93,10.94,265635.0,8.1314,8.1388,8.087,8.0944,265635.0
2022-12-28 09:55:00,10.93,10.94,10.88,10.89,171195.0,8.087,8.0944,8.05,8.0574,171195.0
2022-12-28 10:00:00,10.88,10.9,10.85,10.86,110222.0,8.05,8.0648,8.0278,8.0352,110222.0
2022-12-28 10:05:00,10.86,10.86,10.82,10.85,181188.0,8.0352,8.0352,8.0056,8.0278,181188.0
2022-12-28 10:10:00,10.85,10.85,10.81,10.82,181829.0,8.0278,8.0278,7.9982,8.0056,181829.0
2022-12-28 10:15:00,10.82,10.82,10.76,10.78,333204.0,8.0056,8.0056,7.9612,7.976,333204.0
2022-12-28 10:20:00,10.78,10.81,10.76,10.8,217636.0,7.976,7.9982,7.9612,7.9908,217636.0
2022-12-28 10:25:00,10.79,10.82,10.76,10.8,239750.0,7.9834,8.0056,7.9612,7.9908,239750.0
2022-12-28 10:30:00,10.8,10.8,10.77,10.8,106796.0,7.9908,7.9908,7.9686,7.9908,106796.0
2022-12-28 10:35:00,10.8,10.81,10.78,10.81,73017.0,7.9908,7.9982,7.976,7.9982,73017.0
2022-12-28 10:40:00,10.81,10.82,10.8,10.82,133282.0,7.9982,8.0056,7.9908,8.0056,133282.0
2022-12-28 10:45:00,10.82,10.84,10.8,10.82,168796.0,8.0056,8.0204,7.9908,8.0056,168796.0
2022-12-28 10:50:00,10.82,10.85,10.81,10.83,252640.0,8.0056,8.0278,7.9982,8.013,252640.0
2022-12-28 10:55:00,10.83,10.89,10.83,10.88,179302.0,8.013,8.0574,8.013,8.05,179302.0
2022-12-28 11:00:00,10.88,10.91,10.87,10.9,179712.0,8.05,8.0722,8.0426,8.0648,179712.0
2022-12-28 11:05:00,10.9,10.9,10.88,10.88,83907.0,8.0648,8.0648,8.05,8.05,83907.0
2022-12-28 11:10:00,10.88,10.9,10.87,10.9,144972.0,8.05,8.0648,8.0426,8.0648,144972.0
2022-12-28 11:15:00,10.9,10.9,10.83,10.84,867321.0,8.0648,8.0648,8.013,8.0204,867321.0
2022-12-28 11:20:00,10.83,10.87,10.81,10.85,198066.0,8.013,8.0426,7.9982,8.0278,198066.0
2022-12-28 11:25:00,10.85,10.87,10.85,10.87,142646.0,8.0278,8.0426,8.0278,8.0426,142646.0
2022-12-28 11:30:00,10.87,10.9,10.86,10.89,75798.0,8.0426,8.0648,8.0352,8.0574,75798.0
2022-12-28 11:35:00,10.9,10.9,10.85,10.88,228199.0,8.0648,8.0648,8.0278,8.05,228199.0
2022-12-28 11:40:00,10.87,10.88,10.83,10.85,131935.0,8.0426,8.05,8.013,8.0278,131935.0
2022-12-28 11:45:00,10.85,10.87,10.84,10.85,229072.0,8.0278,8.0426,8.0204,8.0278,229072.0
2022-12-28 11:50:00,10.86,10.86,10.83,10.84,144335.0,8.0352,8.0352,8.013,8.0204,144335.0
2022-12-28 11:55:00,10.84,10.86,10.83,10.86,170619.0,8.0204,8.0352,8.013,8.0352,170619.0
2022-12-28 12:00:00,10.86,10.87,10.82,10.86,355494.0,8.0352,8.0426,8.0056,8.0352,355494.0
2022-12-28 12:05:00,10.86,10.88,10.84,10.87,289508.0,8.0352,8.05,8.0204,8.0426,289508.0
2022-12-28 12:10:00,10.88,10.89,10.84,10.86,324427.0,8.05,8.0574,8.0204,8.0352,324427.0
2022-12-28 12:15:00,10.85,10.86,10.83,10.84,257010.0,8.0278,8.0352,8.013,8.0204,257010.0
2022-12-28 12:20:00,10.84,10.87,10.83,10.86,305581.0,8.0204,8.0426,8.013,8.0352,305581.0
2022-12-28 12:25:00,10.86,10.91,10.85,10.91,290565.0,8.0352,8.0722,8.0278,8.0722,290565.0
2022-12-28 12:30:00,10.91,10.91,10.9,10.9,140184.0,8.0722,8.0722,8.0648,8.0648,140184.0
2022-12-28 12:35:00,10.9,10.93,10.9,10.93,294500.0,8.0648,8.087,8.0648,8.087,294500.0
2022-12-28 12:40:00,10.93,10.95,10.91,10.92,281844.0,8.087,8.1018,8.0722,8.0796,281844.0
2022-12-28 12:45:00,10.92,10.94,10.91,10.92,230050.0,8.0796,8.0944,8.0722,8.0796,230050.0
2022-12-28 12:50:00,10.92,10.96,10.91,10.96,363327.0,8.0796,8.1092,8.0722,8.1092,363327.0
2022-12-28 12:55:00,10.96,11.0,10.94,10.99,380603.0,8.1092,8.1388,8.0944,8.1314,380603.0
2022-12-28 13:00:00,10.99,11.03,10.98,11.02,457918.0,8.1314,8.161,8.124,8.1536,457918.0
2022-12-28 13:05:00,11.02,11.02,10.99,11.01,616801.0,8.1536,8.1536,8.1314,8.1462,616801.0
2022-12-28 13:10:00,11.01,11.06,11.0,11.04,510376.0,8.1462,8.1832,8.1388,8.1684,510376.0
2022-12-28 13:15:00,11.04,11.05,10.99,11.01,499959.0,8.1684,8.1758,8.1314,8.1462,499959.0
2022-12-28 13:20:00,11.01,11.02,10.98,10.99,671314.0,8.1462,8.1536,8.124,8.1314,671314.0
2022-12-28 13:25:00,10.99,11.02,10.98,11.02,222290.0,8.1314,8.1536,8.124,8.1536,222290.0
2022-12-28 13:30:00,11.01,11.01,10.97,10.97,130652.0,8.1462,8.1462,8.1166,8.1166,130652.0
2022-12-28 13:35:00,10.97,10.98,10.94,10.95,260328.0,8.1166,8.124,8.0944,8.1018,260328.0
2022-12-28 13:40:00,10.95,10.96,10.91,10.92,199737.0,8.1018,8.1092,8.0722,8.0796,199737.0
2022-12-28 13:45:00,10.92,10.94,10.9,10.94,189601.0,8.0796,8.0944,8.0648,8.0944,189601.0
2022-12-28 13:50:00,10.94,10.95,10.93,10.94,90834.0,8.0944,8.1018,8.087,8.0944,90834.0
2022-12-28 13:55:00,10.94,10.94,10.93,10.94,72582.0,8.0944,8.0944,8.087,8.0944,72582.0
2022-12-28 14:00:00,10.94,10.94,10.9,10.92,180458.0,8.0944,8.0944,8.0648,8.0796,180458.0
2022-12-28 14:05:00,10.92,10.92,10.9,10.91,113950.0,8.0796,8.0796,8.0648,8.0722,113950.0
2022-12-28 14:10:00,10.92,10.94,10.91,10.92,179291.0,8.0796,8.0944,8.0722,8.0796,179291.0
2022-12-28 14:15:00,10.92,10.93,10.9,10.93,139033.0,8.0796,8.087,8.0648,8.087,139033.0
2022-12-28 14:20:00,10.93,10.93,10.91,10.93,106071.0,8.087,8.087,8.0722,8.087,106071.0
2022-12-28 14:25:00,10.93,10.94,10.92,10.92,105525.0,8.087,8.0944,8.0796,8.0796,105525.0
2022-12-28 14:30:00,10.92,10.94,10.92,10.92,123217.0,8.0796,8.0944,8.0796,8.0796,123217.0
2022-12-28 14:35:00,10.92,10.95,10.92,10.95,208483.0,8.0796,8.1018,8.0796,8.1018,208483.0
2022-12-28 14:40:00,10.94,10.96,10.94,10.96,148579.0,8.0944,8.1092,8.0944,8.1092,148579.0
2022-12-28 14:45:00,10.96,10.97,10.92,10.93,249255.0,8.1092,8.1166,8.0796,8.087,249255.0
2022-12-28 14:50:00,10.93,10.93,10.92,10.93,69640.0,8.087,8.087,8.0796,8.087,69640.0
2022-12-28 14:55:00,10.92,10.93,10.91,10.92,230738.0,8.0796,8.087,8.0722,8.0796,230738.0
2022-12-28 15:00:00,10.92,10.92,10.88,10.9,116631.0,8.0796,8.0796,8.05,8.0648,116631.0
2022-12-28 15:05:00,10.9,10.9,10.88,10.89,50370.0,8.0648,8.0648,8.05,8.0574,50370.0
2022-12-28 15:10:00,10.89,10.9,10.87,10.88,102277.0,8.0574,8.0648,8.0426,8.05,102277.0
2022-12-28 15:15:00,10.88,10.89,10.86,10.88,222216.0,8.05,8.0574,8.0352,8.05,222216.0
2022-12-28 15:20:00,10.87,10.88,10.85,10.86,112385.0,8.0426,8.05,8.0278,8.0352,112385.0
2022-12-28 15:25:00,10.86,10.86,10.84,10.86,112871.0,8.0352,8.0352,8.0204,8.0352,112871.0
2022-12-28 15:30:00,10.85,10.86,10.82,10.84,256004.0,8.0278,8.0352,8.0056,8.0204,256004.0
2022-12-28 15:35:00,10.85,10.86,10.84,10.86,160596.0,8.0278,8.0352,8.0204,8.0352,160596.0
2022-12-28 15:40:00,10.86,10.87,10.85,10.86,180395.0,8.0352,8.0426,8.0278,8.0352,180395.0
2022-12-28 15:45:00,10.85,10.88,10.85,10.88,420448.0,8.0278,8.05,8.0278,8.05,420448.0
2022-12-28 15:50:00,10.88,10.88,10.84,10.86,532671.0,8.05,8.05,8.0204,8.0352,532671.0
2022-12-28 15:55:00,10.86,10.87,10.84,10.84,711573.0,8.0352,8.0426,8.0204,8.0204,711573.0
2022-12-29 09:30:00,10.99,11.03,10.94,10.96,730968.0,8.1314,8.161,8.0944,8.1092,730968.0
2022-12-29 09:35:00,10.96,11.02,10.94,11.02,290284.0,8.1092,8.1536,8.0944,8.1536,290284.0
2022-12-29 09:40:00,11.02,11.02,10.94,10.95,247735.0,8.1536,8.1536,8.0944,8.1018,247735.0
2022-12-29 09:45:00,10.95,10.95,10.87,10.93,298276.0,8.1018,8.1018,8.0426,8.087,298276.0
2022-12-29 09:50:00,10.92,10.93,10.88,10.91,304194.0,8.0796,8.087,8.05,8.0722,304194.0
2022-12-29 09:55:00,10.91,10.93,10.88,10.91,204378.0,8.0722,8.087,8.05,8.0722,204378.0
2022-12-29 10:00:00,10.9,10.92,10.87,10.91,345721.0,8.0648,8.0796,8.0426,8.0722,345721.0
2022-12-29 10:05:00,10.91,10.91,10.88,10.89,181849.0,8.0722,8.0722,8.05,8.0574,181849.0
2022-12-29 10:10:00,10.89,10.91,10.85,10.87,122451.0,8.0574,8.0722,8.0278,8.0426,122451.0
2022-12-29 10:15:00,10.87,10.89,10.85,10.87,306593.0,8.0426,8.0574,8.0278,8.0426,306593.0
2022-12-29 10:20:00,10.88,10.89,10.84,10.84,177270.0,8.05,8.0574,8.0204,8.0204,177270.0
2022-12-29 10:25:00,10.85,10.85,10.83,10.83,188182.0,8.0278,8.0278,8.013,8.013,188182.0
2022-12-29 10:30:00,10.84,10.85,10.82,10.84,241567.0,8.0204,8.0278,8.0056,8.0204,241567.0
2022-12-29 10:35:00,10.84,10.85,10.81,10.81,350963.0,8.0204,8.0278,7.9982,7.9982,350963.0
2022-12-29 10:40:00,10.82,10.82,10.78,10.8,298913.0,8.0056,8.0056,7.976,7.9908,298913.0
2022-12-29 10:45:00,10.81,10.83,10.79,10.83,263233.0,7.9982,8.013,7.9834,8.013,263233.0
2022-12-29 10:50:00,10.83,10.84,10.82,10.83,197606.0,8.013,8.0204,8.0056,8.013,197606.0
2022-12-29 10:55:00,10.82,10.83,10.79,10.82,210969.0,8.0056,8.013,7.9834,8.0056,210969.0
2022-12-29 11:00:00,10.81,10.84,10.8,10.81,127521.0,7.9982,8.0204,7.9908,7.9982,127521.0
2022-12-29 11:05:00,10.81,10.84,10.79,10.84,135330.0,7.9982,8.0204,7.9834,8.0204,135330.0
2022-12-29 11:10:00,10.84,10.85,10.81,10.83,219148.0,8.0204,8.0278,7.9982,8.013,219148.0
2022-12-29 11:15:00,10.83,10.83,10.79,10.8,221120.0,8.013,8.013,7.9834,7.9908,221120.0
2022-12-29 11:20:00,10.8,10.82,10.79,10.8,115943.0,7.9908,8.0056,7.9834,7.9908,115943.0
2022-12-29 11:25:00,10.8,10.82,10.78,10.79,303053.0,7.9908,8.0056,7.976,7.9834,303053.0
2022-12-29 11:30:00,10.79,10.81,10.78,10.79,440929.0,7.9834,7.9982,7.976,7.9834,440929.0
2022-12-29 11:35:00,10.79,10.8,10.78,10.79,155198.0,7.9834,7.9908,7.976,7.9834,155198.0
2022-12-29 11:40:00,10.78,10.79,10.77,10.78,217728.0,7.976,7.9834,7.9686,7.976,217728.0
2022-12-29 11:45:00,10.78,10.81,10.76,10.8,299464.0,7.976,7.9982,7.9612,7.9908,299464.0
2022-12-29 11:50:00,10.8,10.81,10.78,10.79,253863.0,7.9908,7.9982,7.976,7.9834,253863.0
2022-12-29 11:55:00,10.79,10.79,10.75,10.76,230616.0,7.9834,7.9834,7.9538,7.9612,230616.0
2022-12-29 12:00:00,10.76,10.76,10.73,10.74,541997.0,7.9612,7.9612,7.939,7.9464,541997.0
2022-12-29 12:05:00,10.74,10.74,10.7,10.72,534331.0,7.9464,7.9464,7.9168,7.9316,534331.0
2022-12-29 12:10:00,10.72,10.72,10.67,10.68,453990.0,7.9316,7.9316,7.8946,7.902,453990.0
2022-12-29 12:15:00,10.67,10.7,10.66,10.7,454408.0,7.8946,7.9168,7.8872,7.9168,454408.0
2022-12-29 12:20:00,10.7,10.72,10.68,10.68,393678.0,7.9168,7.9316,7.902,7.902,393678.0
2022-12-29 12:25:00,10.68,10.69,10.64,10.67,650056.0,7.902,7.9094,7.8724,7.8946,650056.0
2022-12-29 12:30:00,10.67,10.67,10.63,10.65,573506.0,7.8946,7.8946,7.865,7.8798,573506.0
2022-12-29 12:35:00,10.65,10.66,10.61,10.64,600212.0,7.8798,7.8872,7.8502,7.8724,600212.0
2022-12-29 12:40:00,10.64,10.66,10.63,10.64,386079.0,7.8724,7.8872,7.865,7.8724,386079.0
2022-12-29 12:45:00,10.64,10.65,10.63,10.63,269415.0,7.8724,7.8798,7.865,7.865,269415.0
2022-12-29 12:50:00,10.63,10.65,10.63,10.65,267204.0,7.865,7.8798,7.865,7.8798,267204.0
2022-12-29 12:55:00,10.65,10.67,10.63,10.65,516307.0,7.8798,7.8946,7.865,7.8798,516307.0
2022-12-29 13:00:00,10.66,10.68,10.65,10.66,159455.0,7.8872,7.902,7.8798,7.8872,159455.0
2022-12-29 13:05:00,10.66,10.69,10.66,10.68,271883.0,7.8872,7.9094,7.8872,7.902,271883.0
2022-12-29 13:10:00,10.68,10.7,10.68,10.7,223600.0,7.902,7.9168,7.902,7.9168,223600.0
2022-12-29 13:15:00,10.69,10.71,10.68,10.7,130604.0,7.9094,7.9242,7.902,7.9168,130604.0
2022-12-29 13:20:00,10.69,10.7,10.65,10.66,155867.0,7.9094,7.9168,7.8798,7.8872,155867.0
2022-12-29 13:25:00,10.66,10.67,10.65,10.66,85615.0,7.8872,7.8946,7.8798,7.8872,85615.0
2022-12-29 13:30:00,10.67,10.67,10.64,10.64,200283.0,7.8946,7.8946,7.8724,7.8724,200283.0
2022-12-29 13:35:00,10.64,10.65,10.63,10.65,220556.0,7.8724,7.8798,7.865,7.8798,220556.0
2022-12-29 13:40:00,10.64,10.66,10.64,10.64,185676.0,7.8724,7.8872,7.8724,7.8724,185676.0
2022-12-29 13:45:00,10.64,10.65,10.6,10.61,503124.0,7.8724,7.8798,7.8428,7.8502,503124.0
2022-12-29 13:50:00,10.6,10.62,10.58,10.58,399008.0,7.8428,7.8576,7.828,7.828,399008.0
2022-12-29 13:55:00,10.58,10.64,10.58,10.63,219519.0,7.828,7.8724,7.828,7.865,219519.0
2022-12-29 14:00:00,10.63,10.64,10.62,10.63,199767.0,7.865,7.8724,7.8576,7.865,199767.0
2022-12-29 14:05:00,10.63,10.66,10.62,10.64,202380.0,7.865,7.8872,7.8576,7.8724,202380.0
2022-12-29 14:10:00,10.65,10.7,10.64,10.68,297801.0,7.8798,7.9168,7.8724,7.902,297801.0
2022-12-29 14:15:00,10.68,10.7,10.67,10.69,175686.0,7.902,7.9168,7.8946,7.9094,175686.0
2022-12-29 14:20:00,10.69,10.7,10.67,10.67,179149.0,7.9094,7.9168,7.8946,7.8946,179149.0
2022-12-29 14:25:00,10.67,10.69,10.66,10.68,237464.0,7.8946,7.9094,7.8872,7.902,237464.0
2022-12-29 14:30:00,10.67,10.69,10.66,10.68,226102.0,7.8946,7.9094,7.8872,7.902,226102.0
2022-12-29 14:35:00,10.67,10.69,10.67,10.68,245308.0,7.8946,7.9094,7.8946,7.902,245308.0
2022-12-29 14:40:00,10.68,10.68,10.65,10.67,225380.0,7.902,7.902,7.8798,7.8946,225380.0
2022-12-29 14:45:00,10.67,10.67,10.65,10.66,183032.0,7.8946,7.8946,7.8798,7.8872,183032.0
2022-12-29 14:50:00,10.66,10.67,10.66,10.66,48979.0,7.8872,7.8946,7.8872,7.8872,48979.0
2022-12-29 14:55:00,10.66,10.68,10.65,10.68,187700.0,7.8872,7.902,7.8798,7.902,187700.0
2022-12-29 15:00:00,10.68,10.69,10.67,10.69,141651.0,7.902,7.9094,7.8946,7.9094,141651.0
2022-12-29 15:05:00,10.69,10.69,10.67,10.69,188410.0,7.9094,7.9094,7.8946,7.9094,188410.0
2022-12-29 15:10:00,10.69,10.69,10.67,10.68,86223.0,7.9094,7.9094,7.8946,7.902,86223.0
2022-12-29 15:15:00,10.68,10.68,10.66,10.67,105439.0,7.902,7.902,7.8872,7.8946,105439.0
2022-12-29 15:20:00,10.67,10.68,10.65,10.65,198644.0,7.8946,7.902,7.8798,7.8798,198644.0
2022-12-29 15:25:00,10.65,10.67,10.64,10.66,424353.0,7.8798,7.8946,7.8724,7.8872,424353.0
2022-12-29 15:30:00,10.65,10.66,10.65,10.65,163264.0,7.8798,7.8872,7.8798,7.8798,163264.0
2022-12-29 15:35:00,10.65,10.66,10.64,10.65,334930.0,7.8798,7.8872,7.8724,7.8798,334930.0
2022-12-29 15:40:00,10.65,10.66,10.64,10.66,410815.0,7.8798,7.8872,7.8724,7.8872,410815.0
2022-12-29 15:45:00,10.66,10.66,10.63,10.65,612916.0,7.8872,7.8872,7.865,7.8798,612916.0
2022-12-29 15:50:00,10.65,10.68,10.65,10.68,371102.0,7.8798,7.902,7.8798,7.902,371102.0
2022-12-29 15:55:00,10.68,10.69,10.66,10.69,1117649.0,7.902,7.9094,7.8872,7.9094,1117649.0
2022-12-30 09:30:00,10.68,10.9,10.65,10.9,522723.0,7.902,8.0648,7.8798,8.0648,522723.0
2022-12-30 09:35:00,10.9,10.94,10.81,10.81,539172.0,8.0648,8.0944,7.9982,7.9982,539172.0
2022-12-30 09:40:00,10.82,10.82,10.74,10.76,770393.0,8.0056,8.0056,7.9464,7.9612,770393.0
2022-12-30 09:45:00,10.77,10.77,10.72,10.74,297612.0,7.9686,7.9686,7.9316,7.9464,297612.0
2022-12-30 09:50:00,10.74,10.8,10.74,10.79,259238.0,7.9464,7.9908,7.9464,7.9834,259238.0
2022-12-30 09:55:00,10.79,10.8,10.76,10.79,185435.0,7.9834,7.9908,7.9612,7.9834,185435.0
2022-12-30 10:00:00,10.79,10.81,10.74,10.74,216428.0,7.9834,7.9982,7.9464,7.9464,216428.0
2022-12-30 10:05:00,10.74,10.75,10.7,10.71,148964.0,7.9464,7.9538,7.9168,7.9242,148964.0
2022-12-30 10:10:00,10.71,10.73,10.69,10.69,283144.0,7.9242,7.939,7.9094,7.9094,283144.0
2022-12-30 10:15:00,10.69,10.7,10.68,10.7,154331.0,7.9094,7.9168,7.902,7.9168,154331.0
2022-12-30 10:20:00,10.7,10.71,10.69,10.7,150967.0,7.9168,7.9242,7.9094,7.9168,150967.0
2022-12-30 10:25:00,10.69,10.75,10.69,10.74,195953.0,7.9094,7.9538,7.9094,7.9464,195953.0
2022-12-30 10:30:00,10.74,10.76,10.71,10.73,242921.0,7.9464,7.9612,7.9242,7.939,242921.0
2022-12-30 10:35:00,10.72,10.74,10.72,10.72,182657.0,7.9316,7.9464,7.9316,7.9316,182657.0
2022-12-30 10:40:00,10.72,10.73,10.65,10.66,280093.0,7.9316,7.939,7.8798,7.8872,280093.0
2022-12-30 10:45:00,10.66,10.67,10.63,10.65,141592.0,7.8872,7.8946,7.865,7.8798,141592.0
2022-12-30 10:50:00,10.64,10.64,10.62,10.63,151687.0,7.8724,7.8724,7.8576,7.865,151687.0
2022-12-30 10:55:00,10.62,10.67,10.62,10.67,174453.0,7.8576,7.8946,7.8576,7.8946,174453.0
2022-12-30 11:00:00,10.67,10.67,10.65,10.66,79506.0,7.8946,7.8946,7.8798,7.8872,79506.0
2022-12-30 11:05:00,10.66,10.68,10.65,10.66,115437.0,7.8872,7.902,7.8798,7.8872,115437.0
2022-12-30 11:10:00,10.67,10.67,10.66,10.66,31111.0,7.8946,7.8946,7.8872,7.8872,31111.0
2022-12-30 11:15:00,10.66,10.66,10.65,10.65,75211.0,7.8872,7.8872,7.8798,7.8798,75211.0
2022-12-30 11:20:00,10.65,10.66,10.63,10.63,190173.0,7.8798,7.8872,7.865,7.865,190173.0
2022-12-30 11:25:00,10.64,10.67,10.63,10.66,100399.0,7.8724,7.8946,7.865,7.8872,100399.0
2022-12-30 11:30:00,10.66,10.67,10.63,10.64,187267.0,7.8872,7.8946,7.865,7.8724,187267.0
2022-12-30 11:35:00,10.63,10.64,10.61,10.62,232802.0,7.865,7.8724,7.8502,7.8576,232802.0
2022-12-30 11:40:00,10.62,10.62,10.6,10.6,393367.0,7.8576,7.8576,7.8428,7.8428,393367.0
2022-12-30 11:45:00,10.61,10.61,10.57,10.58,225298.0,7.8502,7.8502,7.8206,7.828,225298.0
2022-12-30 11:50:00,10.58,10.59,10.58,10.58,110596.0,7.828,7.8354,7.828,7.828,110596.0
2022-12-30 11:55:00,10.58,10.61,10.58,10.6,192732.0,7.828,7.8502,7.828,7.8428,192732.0
2022-12-30 12:00:00,10.6,10.62,10.59,10.62,227174.0,7.8428,7.8576,7.8354,7.8576,227174.0
2022-12-30 12:05:00,10.61,10.61,10.59,10.59,112999.0,7.8502,7.8502,7.8354,7.8354,112999.0
2022-12-30 12:10:00,10.6,10.6,10.58,10.59,95109.0,7.8428,7.8428,7.828,7.8354,95109.0
2022-12-30 12:15:00,10.59,10.61,10.58,10.6,196866.0,7.8354,7.8502,7.828,7.8428,196866.0
2022-12-30 12:20:00,10.61,10.62,10.6,10.62,108691.0,7.8502,7.8576,7.8428,7.8576,108691.0
2022-12-30 12:25:00,10.62,10.62,10.61,10.62,64119.0,7.8576,7.8576,7.8502,7.8576,64119.0
2022-12-30 12:30:00,10.61,10.64,10.61,10.63,197584.0,7.8502,7.8724,7.8502,7.865,197584.0
2022-12-30 12:35:00,10.63,10.64,10.63,10.63,24793.0,7.865,7.8724,7.865,7.865,24793.0
2022-12-30 12:40:00,10.63,10.64,10.61,10.64,119504.0,7.865,7.8724,7.8502,7.8724,119504.0
2022-12-30 12:45:00,10.63,10.69,10.63,10.69,140844.0,7.865,7.9094,7.865,7.9094,140844.0
2022-12-30 12:50:00,10.69,10.69,10.67,10.69,80734.0,7.9094,7.9094,7.8946,7.9094,80734.0
2022-12-30 12:55:00,10.69,10.71,10.67,10.7,419695.0,7.9094,7.9242,7.8946,7.9168,419695.0
2022-12-30 13:00:00,10.71,10.73,10.7,10.71,170580.0,7.9242,7.939,7.9168,7.9242,170580.0
2022-12-30 13:05:00,10.71,10.72,10.69,10.69,151334.0,7.9242,7.9316,7.9094,7.9094,151334.0
2022-12-30 13:10:00,10.7,10.7,10.68,10.69,84262.0,7.9168,7.9168,7.902,7.9094,84262.0
2022-12-30 13:15:00,10.69,10.71,10.68,10.69,94954.0,7.9094,7.9242,7.902,7.9094,94954.0
2022-12-30 13:20:00,10.69,10.7,10.65,10.66,333091.0,7.9094,7.9168,7.8798,7.8872,333091.0
2022-12-30 13:25:00,10.66,10.68,10.65,10.68,288213.0,7.8872,7.902,7.8798,7.902,288213.0
2022-12-30 13:30:00,10.68,10.69,10.67,10.69,99158.0,7.902,7.9094,7.8946,7.9094,99158.0
2022-12-30 13:35:00,10.69,10.7,10.67,10.68,144570.0,7.9094,7.9168,7.8946,7.902,144570.0
2022-12-30 13:40:00,10.68,10.69,10.66,10.67,210358.0,7.902,7.9094,7.8872,7.8946,210358.0
2022-12-30 13:45:00,10.68,10.68,10.67,10.67,67707.0,7.902,7.902,7.8946,7.8946,67707.0
2022-12-30 13:50:00,10.67,10.7,10.67,10.69,134384.0,7.8946,7.9168,7.8946,7.9094,134384.0
2022-12-30 13:55:00,10.7,10.7,10.68,10.69,103420.0,7.9168,7.9168,7.902,7.9094,103420.0
2022-12-30 14:00:00,10.7,10.7,10.68,10.69,143850.0,7.9168,7.9168,7.902,7.9094,143850.0
2022-12-30 14:05:00,10.69,10.69,10.65,10.65,271257.0,7.9094,7.9094,7.8798,7.8798,271257.0
2022-12-30 14:10:00,10.66,10.66,10.64,10.65,64659.0,7.8872,7.8872,7.8724,7.8798,64659.0
2022-12-30 14:15:00,10.65,10.68,10.64,10.67,195861.0,7.8798,7.902,7.8724,7.8946,195861.0
2022-12-30 14:20:00,10.67,10.68,10.66,10.67,100437.0,7.8946,7.902,7.8872,7.8946,100437.0
2022-12-30 14:25:00,10.67,10.68,10.66,10.67,88592.0,7.8946,7.902,7.8872,7.8946,88592.0
2022-12-30 14:30:00,10.67,10.68,10.66,10.67,107899.0,7.8946,7.902,7.8872,7.8946,107899.0
2022-12-30 14:35:00,10.66,10.67,10.64,10.65,95165.0,7.8872,7.8946,7.8724,7.8798,95165.0
2022-12-30 14:40:00,10.65,10.65,10.62,10.63,168243.0,7.8798,7.8798,7.8576,7.865,168243.0
2022-12-30 14:45:00,10.62,10.66,10.62,10.65,246258.0,7.8576,7.8872,7.8576,7.8798,246258.0
2022-12-30 14:50:00,10.66,10.67,10.65,10.66,44819.0,7.8872,7.8946,7.8798,7.8872,44819.0
2022-12-30 14:55:00,10.66,10.67,10.65,10.67,85797.0,7.8872,7.8946,7.8798,7.8946,85797.0
2022-12-30 15:00:00,10.67,10.67,10.65,10.66,217365.0,7.8946,7.8946,7.8798,7.8872,217365.0
2022-12-30 15:05:00,10.66,10.66,10.63,10.63,176011.0,7.8872,7.8872,7.865,7.865,176011.0
2022-12-30 15:10:00,10.63,10.64,10.63,10.63,140234.0,7.865,7.8724,7.865,7.865,140234.0
2022-12-30 15:15:00,10.63,10.64,10.62,10.63,131600.0,7.865,7.8724,7.8576,7.865,131600.0
2022-12-30 15:20:00,10.63,10.64,10.61,10.62,135159.0,7.865,7.8724,7.8502,7.8576,135159.0
2022-12-30 15:25:00,10.61,10.63,10.61,10.63,113922.0,7.8502,7.865,7.8502,7.865,113922.0
2022-12-30 15:30:00,10.62,10.65,10.62,10.65,237876.0,7.8576,7.8798,7.8576,7.8798,237876.0
2022-12-30 15:35:00,10.65,10.66,10.63,10.64,272694.0,7.8798,7.8872,7.865,7.8724,272694.0
2022-12-30 15:40:00,10.65,10.65,10.64,10.65,121568.0,7.8798,7.8798,7.8724,7.8798,121568.0
2022-12-30 15:45:00,10.64,10.65,10.63,10.65,397689.0,7.8724,7.8798,7.865,7.8798,397689.0
2022-12-30 15:50:00,10.65,10.65,10.63,10.63,365716.0,7.8798,7.8798,7.865,7.865,365716.0
2022-12-30 15:55:00,10.64,10.65,10.63,10.65,612211.0,7.8724,7.8798,7.865,7.8798,612211.0
2023-01-03 09:30:00,9.76,9.92,9.75,9.77,5180923.0,7.2213,7.3397,7.2139,7.2287,5180923.0
2023-01-03 09:35:00,9.77,9.81,9.69,9.75,2306625.0,7.2287,7.2583,7.1695,7.2139,2306625.0
2023-01-03 09:40:00,9.75,9.82,9.74,9.76,1180294.0,7.2139,7.2657,7.2065,7.2213,1180294.0
2023-01-03 09:45:00,9.76,9.78,9.72,9.75,543838.0,7.2213,7.2361,7.1917,7.2139,543838.0
2023-01-03 09:50:00,9.75,9.8,9.75,9.79,524203.0,7.2139,7.2509,7.2139,7.2435,524203.0
2023-01-03 09:55:00,9.79,9.8,9.75,9.76,427793.0,7.2435,7.2509,7.2139,7.2213,427793.0
2023-01-03 10:00:00,9.76,9.78,9.73,9.74,403957.0,7.2213,7.2361,7.1991,7.2065,403957.0
2023-01-03 10:05:00,9.74,9.74,9.7,9.72,694792.0,7.2065,7.2065,7.1769,7.1917,694792.0
2023-01-03 10:10:00,9.71,9.74,9.7,9.73,664764.0,7.1843,7.2065,7.1769,7.1991,664764.0
2023-01-03 10:15:00,9.72,9.76,9.68,9.68,793110.0,7.1917,7.2213,7.1621,7.1621,793110.0
2023-01-03 10:20:00,9.68,9.69,9.63,9.64,656419.0,7.1621,7.1695,7.1251,7.1325,656419.0
2023-01-03 10:25:00,9.64,9.65,9.59,9.6,818466.0,7.1325,7.1399,7.0955,7.1029,818466.0
2023-01-03 10:30:00,9.6,9.6,9.55,9.59,804008.0,7.1029,7.1029,7.0659,7.0955,804008.0
2023-01-03 10:35:00,9.58,9.66,9.58,9.63,531443.0,7.0881,7.1473,7.0881,7.1251,531443.0
2023-01-03 10:40:00,9.63,9.7,9.62,9.69,583038.0,7.1251,7.1769,7.1177,7.1695,583038.0
2023-01-03 10:45:00,9.68,9.69,9.63,9.67,381143.0,7.1621,7.1695,7.1251,7.1547,381143.0
2023-01-03 10:50:00,9.67,9.72,9.66,9.68,275593.0,7.1547,7.1917,7.1473,7.1621,275593.0
2023-01-03 10:55:00,9.68,9.7,9.67,9.68,541255.0,7.1621,7.1769,7.1547,7.1621,541255.0
2023-01-03 11:00:00,9.68,9.7,9.67,9.67,327262.0,7.1621,7.1769,7.1547,7.1547,327262.0
2023-01-03 11:05:00,9.68,9.69,9.62,9.64,362429.0,7.1621,7.1695,7.1177,7.1325,362429.0
2023-01-03 11:10:00,9.64,9.64,9.61,9.61,347777.0,7.1325,7.1325,7.1103,7.1103,347777.0
2023-01-03 11:15:00,9.61,9.62,9.6,9.61,212486.0,7.1103,7.1177,7.1029,7.1103,212486.0
2023-01-03 11:20:00,9.61,9.62,9.59,9.6,301278.0,7.1103,7.1177,7.0955,7.1029,301278.0
2023-01-03 11:25:00,9.6,9.63,9.59,9.62,608424.0,7.1029,7.1251,7.0955,7.1177,608424.0
2023-01-03 11:30:00,9.63,9.65,9.61,9.62,723814.0,7.1251,7.1399,7.1103,7.1177,723814.0
2023-01-03 11:35:00,9.61,9.62,9.57,9.62,644573.0,7.1103,7.1177,7.0807,7.1177,644573.0
2023-01-03 11:40:00,9.62,9.62,9.58,9.6,493031.0,7.1177,7.1177,7.0881,7.1029,493031.0
2023-01-03 11:45:00,9.6,9.6,9.57,9.6,414862.0,7.1029,7.1029,7.0807,7.1029,414862.0
2023-01-03 11:50:00,9.6,9.6,9.57,9.57,375517.0,7.1029,7.1029,7.0807,7.0807,375517.0
2023-01-03 11:55:00,9.58,9.58,9.54,9.54,471155.0,7.0881,7.0881,7.0585,7.0585,471155.0
2023-01-03 12:00:00,9.54,9.57,9.54,9.55,260415.0,7.0585,7.0807,7.0585,7.0659,260415.0
2023-01-03 12:05:00,9.55,9.57,9.55,9.55,237737.0,7.0659,7.0807,7.0659,7.0659,237737.0
2023-01-03 12:10:00,9.55,9.56,9.54,9.55,260947.0,7.0659,7.0733,7.0585,7.0659,260947.0
2023-01-03 12:15:00,9.55,9.59,9.54,9.57,338293.0,7.0659,7.0955,7.0585,7.0807,338293.0
2023-01-03 12:20:00,9.57,9.61,9.56,9.6,433600.0,7.0807,7.1103,7.0733,7.1029,433600.0
2023-01-03 12:25:00,9.6,9.62,9.59,9.62,274823.0,7.1029,7.1177,7.0955,7.1177,274823.0
2023-01-03 12:30:00,9.62,9.62,9.59,9.62,190358.0,7.1177,7.1177,7.0955,7.1177,190358.0
2023-01-03 12:35:00,9.62,9.62,9.58,9.59,194002.0,7.1177,7.1177,7.0881,7.0955,194002.0
2023-01-03 12:40:00,9.59,9.6,9.56,9.57,189853.0,7.0955,7.1029,7.0733,7.0807,189853.0
2023-01-03 12:45:00,9.56,9.56,9.51,9.53,513531.0,7.0733,7.0733,7.0363,7.0511,513531.0
2023-01-03 12:50:00,9.53,9.54,9.52,9.53,120225.0,7.0511,7.0585,7.0437,7.0511,120225.0
2023-01-03 12:55:00,9.53,9.54,9.51,9.53,228511.0,7.0511,7.0585,7.0363,7.0511,228511.0
2023-01-03 13:00:00,9.53,9.53,9.51,9.53,390634.0,7.0511,7.0511,7.0363,7.0511,390634.0
2023-01-03 13:05:00,9.53,9.53,9.52,9.53,106454.0,7.0511,7.0511,7.0437,7.0511,106454.0
2023-01-03 13:10:00,9.53,9.53,9.51,9.53,229026.0,7.0511,7.0511,7.0363,7.0511,229026.0
2023-01-03 13:15:00,9.53,9.54,9.52,9.53,149801.0,7.0511,7.0585,7.0437,7.0511,149801.0
2023-01-03 13:20:00,9.53,9.53,9.51,9.52,180490.0,7.0511,7.0511,7.0363,7.0437,180490.0
2023-01-03 13:25:00,9.52,9.52,9.5,9.51,230991.0,7.0437,7.0437,7.0289,7.0363,230991.0
2023-01-03 13:30:00,9.51,9.51,9.5,9.5,100073.0,7.0363,7.0363,7.0289,7.0289,100073.0
2023-01-03 13:35:00,9.51,9.54,9.5,9.52,300392.0,7.0363,7.0585,7.0289,7.0437,300392.0
2023-01-03 13:40:00,9.52,9.53,9.51,9.53,209460.0,7.0437,7.0511,7.0363,7.0511,209460.0
2023-01-03 13:45:00,9.53,9.53,9.51,9.51,511400.0,7.0511,7.0511,7.0363,7.0363,511400.0
2023-01-03 13:50:00,9.51,9.52,9.5,9.5,241330.0,7.0363,7.0437,7.0289,7.0289,241330.0
2023-01-03 13:55:00,9.51,9.52,9.48,9.49,367840.0,7.0363,7.0437,7.0141,7.0215,367840.0
2023-01-03 14:00:00,9.49,9.49,9.47,9.47,256068.0,7.0215,7.0215,7.0067,7.0067,256068.0
2023-01-03 14:05:00,9.48,9.49,9.46,9.46,169098.0,7.0141,7.0215,6.9993,6.9993,169098.0
2023-01-03 14:10:00,9.46,9.48,9.46,9.46,256914.0,6.9993,7.0141,6.9993,6.9993,256914.0
2023-01-03 14:15:00,9.46,9.48,9.46,9.46,134978.0,6.9993,7.0141,6.9993,6.9993,134978.0
2023-01-03 14:20:00,9.46,9.47,9.43,9.43,304449.0,6.9993,7.0067,6.9771,6.9771,304449.0
2023-01-03 14:25:00,9.44,9.45,9.42,9.45,359411.0,6.9845,6.9919,6.9697,6.9919,359411.0
2023-01-03 14:30:00,9.45,9.46,9.43,9.44,124919.0,6.9919,6.9993,6.9771,6.9845,124919.0
2023-01-03 14:35:00,9.44,9.44,9.41,9.42,273706.0,6.9845,6.9845,6.9623,6.9697,273706.0
2023-01-03 14:40:00,9.42,9.43,9.4,9.42,405700.0,6.9697,6.9771,6.9549,6.9697,405700.0
2023-01-03 14:45:00,9.43,9.48,9.42,9.48,959004.0,6.9771,7.0141,6.9697,7.0141,959004.0
2023-01-03 14:50:00,9.47,9.5,9.45,9.5,461235.0,7.0067,7.0289,6.9919,7.0289,461235.0
2023-01-03 14:55:00,9.5,9.5,9.46,9.46,328196.0,7.0289,7.0289,6.9993,6.9993,328196.0
2023-01-03 15:00:00,9.46,9.49,9.46,9.47,344978.0,6.9993,7.0215,6.9993,7.0067,344978.0
2023-01-03 15:05:00,9.47,9.49,9.46,9.47,346351.0,7.0067,7.0215,6.9993,7.0067,346351.0
2023-01-03 15:10:00,9.46,9.48,9.46,9.47,338721.0,6.9993,7.0141,6.9993,7.0067,338721.0
2023-01-03 15:15:00,9.46,9.48,9.46,9.46,306702.0,6.9993,7.0141,6.9993,6.9993,306702.0
2023-01-03 15:20:00,9.46,9.47,9.41,9.43,878391.0,6.9993,7.0067,6.9623,6.9771,878391.0
2023-01-03 15:25:00,9.43,9.44,9.41,9.41,619255.0,6.9771,6.9845,6.9623,6.9623,619255.0
2023-01-03 15:30:00,9.42,9.46,9.41,9.46,610959.0,6.9697,6.9993,6.9623,6.9993,610959.0
2023-01-03 15:35:00,9.46,9.46,9.44,9.44,1017193.0,6.9993,6.9993,6.9845,6.9845,1017193.0
2023-01-03 15:40:00,9.45,9.52,9.44,9.52,687345.0,6.9919,7.0437,6.9845,7.0437,687345.0
2023-01-03 15:45:00,9.52,9.52,9.46,9.48,1042525.0,7.0437,7.0437,6.9993,7.0141,1042525.0
2023-01-03 15:50:00,9.49,9.52,9.47,9.52,1269767.0,7.0215,7.0437,7.0067,7.0437,1269767.0
2023-01-03 15:55:00,9.52,9.52,9.5,9.5,1429944.0,7.0437,7.0437,7.0289,7.0289,1429944.0
2023-01-04 09:30:00,9.46,9.56,9.42,9.44,1571296.0,6.9993,7.0733,6.9697,6.9845,1571296.0
2023-01-04 09:35:00,9.45,9.45,9.4,9.41,385344.0,6.9919,6.9919,6.9549,6.9623,385344.0
2023-01-04 09:40:00,9.41,9.42,9.36,9.36,541516.0,6.9623,6.9697,6.9253,6.9253,541516.0
2023-01-04 09:45:00,9.37,9.37,9.33,9.36,527172.0,6.9327,6.9327,6.9032,6.9253,527172.0
2023-01-04 09:50:00,9.36,9.39,9.36,9.36,218126.0,6.9253,6.9475,6.9253,6.9253,218126.0
2023-01-04 09:55:00,9.36,9.37,9.34,9.35,340450.0,6.9253,6.9327,6.9106,6.918,340450.0
2023-01-04 10:00:00,9.35,9.4,9.33,9.34,750914.0,6.918,6.9549,6.9032,6.9106,750914.0
2023-01-04 10:05:00,9.34,9.34,9.3,9.3,276587.0,6.9106,6.9106,6.881,6.881,276587.0
2023-01-04 10:10:00,9.3,9.31,9.27,9.29,405397.0,6.881,6.8884,6.8588,6.8736,405397.0
2023-01-04 10:15:00,9.29,9.32,9.28,9.29,374167.0,6.8736,6.8958,6.8662,6.8736,374167.0
2023-01-04 10:20:00,9.29,9.34,9.29,9.32,515233.0,6.8736,6.9106,6.8736,6.8958,515233.0
2023-01-04 10:25:00,9.33,9.34,9.31,9.34,312070.0,6.9032,6.9106,6.8884,6.9106,312070.0
2023-01-04 10:30:00,9.34,9.35,9.33,9.35,316514.0,6.9106,6.918,6.9032,6.918,316514.0
2023-01-04 10:35:00,9.35,9.37,9.33,9.35,301758.0,6.918,6.9327,6.9032,6.918,301758.0
2023-01-04 10:40:00,9.35,9.39,9.34,9.35,265459.0,6.918,6.9475,6.9106,6.918,265459.0
2023-01-04 10:45:00,9.36,9.36,9.32,9.33,249047.0,6.9253,6.9253,6.8958,6.9032,249047.0
2023-01-04 10:50:00,9.33,9.34,9.31,9.34,203054.0,6.9032,6.9106,6.8884,6.9106,203054.0
2023-01-04 10:55:00,9.34,9.5,9.34,9.49,1358993.0,6.9106,7.0289,6.9106,7.0215,1358993.0
2023-01-04 11:00:00,9.49,9.72,9.48,9.56,2690699.0,7.0215,7.1917,7.0141,7.0733,2690699.0
2023-01-04 11:05:00,9.56,9.69,9.55,9.68,681706.0,7.0733,7.1695,7.0659,7.1621,681706.0
2023-01-04 11:10:00,9.68,9.83,9.67,9.83,1222295.0,7.1621,7.2731,7.1547,7.2731,1222295.0
2023-01-04 11:15:00,9.83,9.88,9.73,9.74,985364.0,7.2731,7.3101,7.1991,7.2065,985364.0
2023-01-04 11:20:00,9.73,9.76,9.62,9.63,426085.0,7.1991,7.2213,7.1177,7.1251,426085.0
2023-01-04 11:25:00,9.64,9.7,9.61,9.69,388936.0,7.1325,7.1769,7.1103,7.1695,388936.0
2023-01-04 11:30:00,9.7,9.71,9.65,9.67,322238.0,7.1769,7.1843,7.1399,7.1547,322238.0
2023-01-04 11:35:00,9.68,9.69,9.62,9.63,348513.0,7.1621,7.1695,7.1177,7.1251,348513.0
2023-01-04 11:40:00,9.63,9.64,9.58,9.62,575479.0,7.1251,7.1325,7.0881,7.1177,575479.0
2023-01-04 11:45:00,9.63,9.69,9.62,9.68,324108.0,7.1251,7.1695,7.1177,7.1621,324108.0
2023-01-04 11:50:00,9.68,9.69,9.64,9.66,347523.0,7.1621,7.1695,7.1325,7.1473,347523.0
2023-01-04 11:55:00,9.67,9.72,9.64,9.7,820886.0,7.1547,7.1917,7.1325,7.1769,820886.0
2023-01-04 12:00:00,9.7,9.76,9.68,9.74,432877.0,7.1769,7.2213,7.1621,7.2065,432877.0
2023-01-04 12:05:00,9.73,9.77,9.73,9.74,748520.0,7.1991,7.2287,7.1991,7.2065,748520.0
2023-01-04 12:10:00,9.75,9.75,9.68,9.7,256874.0,7.2139,7.2139,7.1621,7.1769,256874.0
2023-01-04 12:15:00,9.69,9.71,9.67,9.68,193148.0,7.1695,7.1843,7.1547,7.1621,193148.0
2023-01-04 12:20:00,9.67,9.7,9.65,9.67,312203.0,7.1547,7.1769,7.1399,7.1547,312203.0
2023-01-04 12:25:00,9.68,9.69,9.66,9.68,213487.0,7.1621,7.1695,7.1473,7.1621,213487.0
2023-01-04 12:30:00,9.69,9.7,9.67,9.69,181250.0,7.1695,7.1769,7.1547,7.1695,181250.0
2023-01-04 12:35:00,9.7,9.7,9.66,9.69,145615.0,7.1769,7.1769,7.1473,7.1695,145615.0
2023-01-04 12:40:00,9.7,9.86,9.69,9.84,1003047.0,7.1769,7.2953,7.1695,7.2805,1003047.0
2023-01-04 12:45:00,9.84,9.84,9.71,9.71,732560.0,7.2805,7.2805,7.1843,7.1843,732560.0
2023-01-04 12:50:00,9.71,9.73,9.68,9.7,277551.0,7.1843,7.1991,7.1621,7.1769,277551.0
2023-01-04 12:55:00,9.69,9.73,9.68,9.71,165183.0,7.1695,7.1991,7.1621,7.1843,165183.0
2023-01-04 13:00:00,9.71,9.73,9.68,9.71,128226.0,7.1843,7.1991,7.1621,7.1843,128226.0
2023-01-04 13:05:00,9.72,9.72,9.67,9.69,193016.0,7.1917,7.1917,7.1547,7.1695,193016.0
2023-01-04 13:10:00,9.68,9.69,9.66,9.68,138028.0,7.1621,7.1695,7.1473,7.1621,138028.0
2023-01-04 13:15:00,9.68,9.7,9.67,9.68,138552.0,7.1621,7.1769,7.1547,7.1621,138552.0
2023-01-04 13:20:00,9.68,9.7,9.66,9.7,133688.0,7.1621,7.1769,7.1473,7.1769,133688.0
2023-01-04 13:25:00,9.7,9.72,9.67,9.71,195879.0,7.1769,7.1917,7.1547,7.1843,195879.0
2023-01-04 13:30:00,9.71,9.71,9.69,9.7,109391.0,7.1843,7.1843,7.1695,7.1769,109391.0
2023-01-04 13:35:00,9.7,9.72,9.69,9.71,95773.0,7.1769,7.1917,7.1695,7.1843,95773.0
2023-01-04 13:40:00,9.7,9.72,9.69,9.71,182924.0,7.1769,7.1917,7.1695,7.1843,182924.0
2023-01-04 13:45:00,9.71,9.76,9.71,9.76,285807.0,7.1843,7.2213,7.1843,7.2213,285807.0
2023-01-04 13:50:00,9.75,9.76,9.74,9.75,110810.0,7.2139,7.2213,7.2065,7.2139,110810.0
2023-01-04 13:55:00,9.75,9.78,9.73,9.74,210288.0,7.2139,7.2361,7.1991,7.2065,210288.0
2023-01-04 14:00:00,9.75,9.77,9.72,9.74,147898.0,7.2139,7.2287,7.1917,7.2065,147898.0
2023-01-04 14:05:00,9.75,9.78,9.74,9.74,155000.0,7.2139,7.2361,7.2065,7.2065,155000.0
2023-01-04 14:10:00,9.75,9.75,9.72,9.74,168551.0,7.2139,7.2139,7.1917,7.2065,168551.0
2023-01-04 14:15:00,9.73,9.75,9.72,9.74,215079.0,7.1991,7.2139,7.1917,7.2065,215079.0
2023-01-04 14:20:00,9.73,9.74,9.72,9.72,173871.0,7.1991,7.2065,7.1917,7.1917,173871.0
2023-01-04 14:25:00,9.73,9.74,9.67,9.67,280655.0,7.1991,7.2065,7.1547,7.1547,280655.0
2023-01-04 14:30:00,9.67,9.7,9.66,9.69,169867.0,7.1547,7.1769,7.1473,7.1695,169867.0
2023-01-04 14:35:00,9.69,9.7,9.67,9.68,246927.0,7.1695,7.1769,7.1547,7.1621,246927.0
2023-01-04 14:40:00,9.69,9.7,9.66,9.69,162465.0,7.1695,7.1769,7.1473,7.1695,162465.0
2023-01-04 14:45:00,9.69,9.71,9.68,9.69,202824.0,7.1695,7.1843,7.1621,7.1695,202824.0
2023-01-04 14:50:00,9.7,9.71,9.69,9.7,141297.0,7.1769,7.1843,7.1695,7.1769,141297.0
2023-01-04 14:55:00,9.7,9.72,9.69,9.71,124224.0,7.1769,7.1917,7.1695,7.1843,124224.0
2023-01-04 15:00:00,9.71,9.72,9.69,9.69,146343.0,7.1843,7.1917,7.1695,7.1695,146343.0
2023-01-04 15:05:00,9.7,9.7,9.66,9.68,165803.0,7.1769,7.1769,7.1473,7.1621,165803.0
2023-01-04 15:10:00,9.68,9.71,9.67,9.71,238843.0,7.1621,7.1843,7.1547,7.1843,238843.0
2023-01-04 15:15:00,9.7,9.71,9.69,9.7,284604.0,7.1769,7.1843,7.1695,7.1769,284604.0
2023-01-04 15:20:00,9.71,9.72,9.68,9.71,148524.0,7.1843,7.1917,7.1621,7.1843,148524.0
2023-01-04 15:25:00,9.71,9.73,9.7,9.71,161847.0,7.1843,7.1991,7.1769,7.1843,161847.0
2023-01-04 15:30:00,9.71,9.71,9.69,9.7,246877.0,7.1843,7.1843,7.1695,7.1769,246877.0
2023-01-04 15:35:00,9.7,9.7,9.67,9.69,438118.0,7.1769,7.1769,7.1547,7.1695,438118.0
2023-01-04 15:40:00,9.68,9.68,9.66,9.67,356884.0,7.1621,7.1621,7.1473,7.1547,356884.0
2023-01-04 15:45:00,9.67,9.69,9.66,9.69,306250.0,7.1547,7.1695,7.1473,7.1695,306250.0
2023-01-04 15:50:00,9.69,9.71,9.68,9.7,470634.0,7.1695,7.1843,7.1621,7.1769,470634.0
2023-01-04 15:55:00,9.7,9.71,9.69,9.71,773675.0,7.1769,7.1843,7.1695,7.1843,773675.0
2023-01-05 09:30:00,9.85,9.92,9.82,9.88,943588.0,7.2879,7.3397,7.2657,7.3101,943588.0
2023-01-05 09:35:00,9.88,9.94,9.87,9.91,435412.0,7.3101,7.3545,7.3027,7.3323,435412.0
2023-01-05 09:40:00,9.9,9.91,9.81,9.81,646582.0,7.3249,7.3323,7.2583,7.2583,646582.0
2023-01-05 09:45:00,9.82,9.85,9.79,9.79,263557.0,7.2657,7.2879,7.2435,7.2435,263557.0
2023-01-05 09:50:00,9.79,9.86,9.79,9.85,138179.0,7.2435,7.2953,7.2435,7.2879,138179.0
2023-01-05 09:55:00,9.84,9.9,9.84,9.89,593469.0,7.2805,7.3249,7.2805,7.3175,593469.0
2023-01-05 10:00:00,9.89,9.9,9.83,9.87,210662.0,7.3175,7.3249,7.2731,7.3027,210662.0
2023-01-05 10:05:00,9.87,9.91,9.84,9.89,259814.0,7.3027,7.3323,7.2805,7.3175,259814.0
2023-01-05 10:10:00,9.89,9.96,9.88,9.96,296214.0,7.3175,7.3693,7.3101,7.3693,296214.0
2023-01-05 10:15:00,9.95,9.98,9.93,9.97,356740.0,7.3619,7.3841,7.3471,7.3767,356740.0
2023-01-05 10:20:00,9.97,10.02,9.97,10.0,557314.0,7.3767,7.4137,7.3767,7.3989,557314.0
2023-01-05 10:25:00,10.0,10.04,9.97,10.03,477478.0,7.3989,7.4285,7.3767,7.4211,477478.0
2023-01-05 10:30:00,10.02,10.05,9.98,10.0,372098.0,7.4137,7.4359,7.3841,7.3989,372098.0
2023-01-05 10:35:00,10.0,10.01,9.98,10.0,419773.0,7.3989,7.4063,7.3841,7.3989,419773.0
2023-01-05 10:40:00,10.01,10.01,9.98,10.0,296137.0,7.4063,7.4063,7.3841,7.3989,296137.0
2023-01-05 10:45:00,10.01,10.02,9.96,9.96,242410.0,7.4063,7.4137,7.3693,7.3693,242410.0
2023-01-05 10:50:00,9.96,10.01,9.96,9.98,312780.0,7.3693,7.4063,7.3693,7.3841,312780.0
2023-01-05 10:55:00,9.99,10.01,9.98,10.0,233392.0,7.3915,7.4063,7.3841,7.3989,233392.0
2023-01-05 11:00:00,10.0,10.02,9.99,10.02,250840.0,7.3989,7.4137,7.3915,7.4137,250840.0
2023-01-05 11:05:00,10.02,10.05,10.01,10.04,152086.0,7.4137,7.4359,7.4063,7.4285,152086.0
2023-01-05 11:10:00,10.04,10.1,10.03,10.08,328746.0,7.4285,7.4729,7.4211,7.4581,328746.0
2023-01-05 11:15:00,10.07,10.11,10.07,10.09,297537.0,7.4507,7.4803,7.4507,7.4655,297537.0
2023-01-05 11:20:00,10.1,10.12,10.09,10.1,240761.0,7.4729,7.4877,7.4655,7.4729,240761.0
2023-01-05 11:25:00,10.1,10.1,10.04,10.05,326217.0,7.4729,7.4729,7.4285,7.4359,326217.0
2023-01-05 11:30:00,10.05,10.1,10.04,10.1,253614.0,7.4359,7.4729,7.4285,7.4729,253614.0
2023-01-05 11:35:00,10.1,10.12,10.08,10.12,276911.0,7.4729,7.4877,7.4581,7.4877,276911.0
2023-01-05 11:40:00,10.12,10.13,10.07,10.08,289699.0,7.4877,7.4951,7.4507,7.4581,289699.0
2023-01-05 11:45:00,10.08,10.1,10.07,10.09,217545.0,7.4581,7.4729,7.4507,7.4655,217545.0
2023-01-05 11:50:00,10.09,10.09,10.06,10.08,256343.0,7.4655,7.4655,7.4433,7.4581,256343.0
2023-01-05 11:55:00,10.08,10.1,10.07,10.08,117824.0,7.4581,7.4729,7.4507,7.4581,117824.0
2023-01-05 12:00:00,10.08,10.09,10.06,10.08,287791.0,7.4581,7.4655,7.4433,7.4581,287791.0
2023-01-05 12:05:00,10.08,10.1,10.07,10.1,186788.0,7.4581,7.4729,7.4507,7.4729,186788.0
2023-01-05 12:10:00,10.1,10.12,10.09,10.09,189492.0,7.4729,7.4877,7.4655,7.4655,189492.0
2023-01-05 12:15:00,10.09,10.1,10.08,10.09,254196.0,7.4655,7.4729,7.4581,7.4655,254196.0
2023-01-05 12:20:00,10.08,10.11,10.08,10.1,273403.0,7.4581,7.4803,7.4581,7.4729,273403.0
2023-01-05 12:25:00,10.1,10.16,10.09,10.13,608981.0,7.4729,7.5173,7.4655,7.4951,608981.0
2023-01-05 12:30:00,10.13,10.14,10.1,10.12,275061.0,7.4951,7.5025,7.4729,7.4877,275061.0
2023-01-05 12:35:00,10.12,10.15,10.1,10.13,420410.0,7.4877,7.5099,7.4729,7.4951,420410.0
2023-01-05 12:40:00,10.13,10.14,10.1,10.12,433345.0,7.4951,7.5025,7.4729,7.4877,433345.0
2023-01-05 12:45:00,10.12,10.16,10.11,10.13,412820.0,7.4877,7.5173,7.4803,7.4951,412820.0
2023-01-05 12:50:00,10.13,10.16,10.13,10.15,310656.0,7.4951,7.5173,7.4951,7.5099,310656.0
2023-01-05 12:55:00,10.16,10.18,10.15,10.15,577479.0,7.5173,7.5321,7.5099,7.5099,577479.0
2023-01-05 13:00:00,10.15,10.16,10.13,10.16,274962.0,7.5099,7.5173,7.4951,7.5173,274962.0
2023-01-05 13:05:00,10.16,10.17,10.15,10.17,138392.0,7.5173,7.5247,7.5099,7.5247,138392.0
2023-01-05 13:10:00,10.17,10.17,10.15,10.17,200219.0,7.5247,7.5247,7.5099,7.5247,200219.0
2023-01-05 13:15:00,10.17,10.17,10.12,10.15,283611.0,7.5247,7.5247,7.4877,7.5099,283611.0
2023-01-05 13:20:00,10.15,10.19,10.14,10.19,468251.0,7.5099,7.5395,7.5025,7.5395,468251.0
2023-01-05 13:25:00,10.19,10.21,10.17,10.17,532949.0,7.5395,7.5543,7.5247,7.5247,532949.0
2023-01-05 13:30:00,10.18,10.19,10.16,10.19,402477.0,7.5321,7.5395,7.5173,7.5395,402477.0
2023-01-05 13:35:00,10.19,10.21,10.17,10.18,733890.0,7.5395,7.5543,7.5247,7.5321,733890.0
2023-01-05 13:40:00,10.18,10.18,10.15,10.18,288118.0,7.5321,7.5321,7.5099,7.5321,288118.0
2023-01-05 13:45:00,10.18,10.18,10.15,10.17,267585.0,7.5321,7.5321,7.5099,7.5247,267585.0
2023-01-05 13:50:00,10.16,10.18,10.13,10.13,299847.0,7.5173,7.5321,7.4951,7.4951,299847.0
2023-01-05 13:55:00,10.14,10.15,10.09,10.1,357542.0,7.5025,7.5099,7.4655,7.4729,357542.0
2023-01-05 14:00:00,10.1,10.11,10.07,10.11,458485.0,7.4729,7.4803,7.4507,7.4803,458485.0
2023-01-05 14:05:00,10.1,10.12,10.09,10.11,251543.0,7.4729,7.4877,7.4655,7.4803,251543.0
2023-01-05 14:10:00,10.11,10.11,10.08,10.09,221073.0,7.4803,7.4803,7.4581,7.4655,221073.0
2023-01-05 14:15:00,10.09,10.11,10.08,10.1,122139.0,7.4655,7.4803,7.4581,7.4729,122139.0
2023-01-05 14:20:00,10.11,10.12,10.08,10.09,358005.0,7.4803,7.4877,7.4581,7.4655,358005.0
2023-01-05 14:25:00,10.08,10.09,10.06,10.07,196570.0,7.4581,7.4655,7.4433,7.4507,196570.0
2023-01-05 14:30:00,10.07,10.1,10.06,10.09,202677.0,7.4507,7.4729,7.4433,7.4655,202677.0
2023-01-05 14:35:00,10.09,10.11,10.08,10.1,111291.0,7.4655,7.4803,7.4581,7.4729,111291.0
2023-01-05 14:40:00,10.1,10.12,10.09,10.11,63270.0,7.4729,7.4877,7.4655,7.4803,63270.0
2023-01-05 14:45:00,10.11,10.12,10.09,10.12,129642.0,7.4803,7.4877,7.4655,7.4877,129642.0
2023-01-05 14:50:00,10.12,10.12,10.1,10.12,113246.0,7.4877,7.4877,7.4729,7.4877,113246.0
2023-01-05 14:55:00,10.12,10.12,10.09,10.1,235415.0,7.4877,7.4877,7.4655,7.4729,235415.0
2023-01-05 15:00:00,10.1,10.11,10.08,10.09,230116.0,7.4729,7.4803,7.4581,7.4655,230116.0
2023-01-05 15:05:00,10.09,10.1,10.08,10.1,101438.0,7.4655,7.4729,7.4581,7.4729,101438.0
2023-01-05 15:10:00,10.1,10.1,10.08,10.09,76908.0,7.4729,7.4729,7.4581,7.4655,76908.0
2023-01-05 15:15:00,10.09,10.09,10.06,10.09,319207.0,7.4655,7.4655,7.4433,7.4655,319207.0
2023-01-05 15:20:00,10.09,10.11,10.08,10.11,229569.0,7.4655,7.4803,7.4581,7.4803,229569.0
2023-01-05 15:25:00,10.1,10.11,10.1,10.11,104794.0,7.4729,7.4803,7.4729,7.4803,104794.0
2023-01-05 15:30:00,10.11,10.11,10.08,10.1,526672.0,7.4803,7.4803,7.4581,7.4729,526672.0
2023-01-05 15:35:00,10.1,10.12,10.09,10.1,451679.0,7.4729,7.4877,7.4655,7.4729,451679.0
2023-01-05 15:40:00,10.1,10.11,10.09,10.09,259540.0,7.4729,7.4803,7.4655,7.4655,259540.0
2023-01-05 15:45:00,10.1,10.13,10.09,10.13,463431.0,7.4729,7.4951,7.4655,7.4951,463431.0
2023-01-05 15:50:00,10.13,10.14,10.11,10.12,710083.0,7.4951,7.5025,7.4803,7.4877,710083.0
2023-01-05 15:55:00,10.12,10.15,10.11,10.13,962423.0,7.4877,7.5099,7.4803,7.4951,962423.0
2023-01-06 09:30:00,10.35,10.38,10.28,10.3,650500.0,7.6578,7.68,7.606,7.6208,650500.0
2023-01-06 09:35:00,10.31,10.32,10.22,10.23,353742.0,7.6282,7.6356,7.5617,7.5691,353742.0
2023-01-06 09:40:00,10.23,10.26,10.19,10.21,283590.0,7.5691,7.5912,7.5395,7.5543,283590.0
2023-01-06 09:45:00,10.21,10.23,10.16,10.22,154459.0,7.5543,7.5691,7.5173,7.5617,154459.0
2023-01-06 09:50:00,10.22,10.24,10.19,10.2,106631.0,7.5617,7.5765,7.5395,7.5469,106631.0
2023-01-06 09:55:00,10.2,10.21,10.18,10.21,185420.0,7.5469,7.5543,7.5321,7.5543,185420.0
2023-01-06 10:00:00,10.22,10.28,10.2,10.27,140149.0,7.5617,7.606,7.5469,7.5986,140149.0
2023-01-06 10:05:00,10.27,10.31,10.25,10.28,146061.0,7.5986,7.6282,7.5838,7.606,146061.0
2023-01-06 10:10:00,10.28,10.31,10.27,10.3,201190.0,7.606,7.6282,7.5986,7.6208,201190.0
2023-01-06 10:15:00,10.31,10.36,10.31,10.33,295750.0,7.6282,7.6652,7.6282,7.643,295750.0
2023-01-06 10:20:00,10.34,10.35,10.3,10.32,111710.0,7.6504,7.6578,7.6208,7.6356,111710.0
2023-01-06 10:25:00,10.32,10.32,10.3,10.32,89501.0,7.6356,7.6356,7.6208,7.6356,89501.0
2023-01-06 10:30:00,10.31,10.33,10.29,10.3,161178.0,7.6282,7.643,7.6134,7.6208,161178.0
2023-01-06 10:35:00,10.29,10.33,10.29,10.32,72503.0,7.6134,7.643,7.6134,7.6356,72503.0
2023-01-06 10:40:00,10.33,10.33,10.31,10.32,102345.0,7.643,7.643,7.6282,7.6356,102345.0
2023-01-06 10:45:00,10.32,10.35,10.31,10.34,118453.0,7.6356,7.6578,7.6282,7.6504,118453.0
2023-01-06 10:50:00,10.35,10.37,10.34,10.35,185497.0,7.6578,7.6726,7.6504,7.6578,185497.0
2023-01-06 10:55:00,10.35,10.36,10.31,10.32,163942.0,7.6578,7.6652,7.6282,7.6356,163942.0
2023-01-06 11:00:00,10.31,10.32,10.28,10.29,239310.0,7.6282,7.6356,7.606,7.6134,239310.0
2023-01-06 11:05:00,10.28,10.29,10.26,10.27,207664.0,7.606,7.6134,7.5912,7.5986,207664.0
2023-01-06 11:10:00,10.27,10.27,10.25,10.26,121281.0,7.5986,7.5986,7.5838,7.5912,121281.0
2023-01-06 11:15:00,10.27,10.29,10.26,10.28,169489.0,7.5986,7.6134,7.5912,7.606,169489.0
2023-01-06 11:20:00,10.28,10.28,10.26,10.28,107088.0,7.606,7.606,7.5912,7.606,107088.0
2023-01-06 11:25:00,10.27,10.28,10.25,10.26,243148.0,7.5986,7.606,7.5838,7.5912,243148.0
2023-01-06 11:30:00,10.26,10.27,10.25,10.26,156587.0,7.5912,7.5986,7.5838,7.5912,156587.0
2023-01-06 11:35:00,10.26,10.28,10.25,10.28,95127.0,7.5912,7.606,7.5838,7.606,95127.0
2023-01-06 11:40:00,10.28,10.3,10.27,10.29,201848.0,7.606,7.6208,7.5986,7.6134,201848.0
2023-01-06 11:45:00,10.3,10.3,10.28,10.29,113671.0,7.6208,7.6208,7.606,7.6134,113671.0
2023-01-06 11:50:00,10.29,10.3,10.28,10.29,200148.0,7.6134,7.6208,7.606,7.6134,200148.0
2023-01-06 11:55:00,10.29,10.29,10.27,10.28,84544.0,7.6134,7.6134,7.5986,7.606,84544.0
2023-01-06 12:00:00,10.28,10.29,10.27,10.29,79119.0,7.606,7.6134,7.5986,7.6134,79119.0
2023-01-06 12:05:00,10.29,10.31,10.28,10.29,327734.0,7.6134,7.6282,7.606,7.6134,327734.0
2023-01-06 12:10:00,10.29,10.32,10.29,10.29,326919.0,7.6134,7.6356,7.6134,7.6134,326919.0
2023-01-06 12:15:00,10.29,10.3,10.27,10.28,240973.0,7.6134,7.6208,7.5986,7.606,240973.0
2023-01-06 12:20:00,10.29,10.29,10.27,10.28,185622.0,7.6134,7.6134,7.5986,7.606,185622.0
2023-01-06 12:25:00,10.27,10.31,10.27,10.29,227991.0,7.5986,7.6282,7.5986,7.6134,227991.0
2023-01-06 12:30:00,10.29,10.31,10.29,10.3,69758.0,7.6134,7.6282,7.6134,7.6208,69758.0
2023-01-06 12:35:00,10.3,10.33,10.29,10.29,245203.0,7.6208,7.643,7.6134,7.6134,245203.0
2023-01-06 12:40:00,10.29,10.3,10.27,10.28,241444.0,7.6134,7.6208,7.5986,7.606,241444.0
2023-01-06 12:45:00,10.28,10.29,10.27,10.28,103039.0,7.606,7.6134,7.5986,7.606,103039.0
2023-01-06 12:50:00,10.28,10.3,10.28,10.29,107058.0,7.606,7.6208,7.606,7.6134,107058.0
2023-01-06 12:55:00,10.29,10.3,10.28,10.28,118463.0,7.6134,7.6208,7.606,7.606,118463.0
2023-01-06 13:00:00,10.29,10.3,10.27,10.28,281421.0,7.6134,7.6208,7.5986,7.606,281421.0
2023-01-06 13:05:00,10.27,10.28,10.27,10.28,62610.0,7.5986,7.606,7.5986,7.606,62610.0
2023-01-06 13:10:00,10.27,10.28,10.26,10.28,214202.0,7.5986,7.606,7.5912,7.606,214202.0
2023-01-06 13:15:00,10.28,10.28,10.26,10.28,128914.0,7.606,7.606,7.5912,7.606,128914.0
2023-01-06 13:20:00,10.27,10.28,10.25,10.26,187215.0,7.5986,7.606,7.5838,7.5912,187215.0
2023-01-06 13:25:00,10.26,10.28,10.25,10.28,161213.0,7.5912,7.606,7.5838,7.606,161213.0
2023-01-06 13:30:00,10.27,10.28,10.23,10.25,201872.0,7.5986,7.606,7.5691,7.5838,201872.0
2023-01-06 13:35:00,10.25,10.25,10.23,10.24,178041.0,7.5838,7.5838,7.5691,7.5765,178041.0
2023-01-06 13:40:00,10.25,10.25,10.23,10.24,155924.0,7.5838,7.5838,7.5691,7.5765,155924.0
2023-01-06 13:45:00,10.23,10.29,10.23,10.28,594586.0,7.5691,7.6134,7.5691,7.606,594586.0
2023-01-06 13:50:00,10.27,10.28,10.23,10.23,367500.0,7.5986,7.606,7.5691,7.5691,367500.0
2023-01-06 13:55:00,10.24,10.25,10.22,10.22,268630.0,7.5765,7.5838,7.5617,7.5617,268630.0
2023-01-06 14:00:00,10.22,10.24,10.22,10.22,224069.0,7.5617,7.5765,7.5617,7.5617,224069.0
2023-01-06 14:05:00,10.22,10.24,10.22,10.24,266680.0,7.5617,7.5765,7.5617,7.5765,266680.0
2023-01-06 14:10:00,10.24,10.24,10.21,10.24,311718.0,7.5765,7.5765,7.5543,7.5765,311718.0
2023-01-06 14:15:00,10.24,10.25,10.23,10.24,123001.0,7.5765,7.5838,7.5691,7.5765,123001.0
2023-01-06 14:20:00,10.23,10.24,10.22,10.24,104428.0,7.5691,7.5765,7.5617,7.5765,104428.0
2023-01-06 14:25:00,10.23,10.25,10.23,10.24,92007.0,7.5691,7.5838,7.5691,7.5765,92007.0
2023-01-06 14:30:00,10.25,10.26,10.24,10.25,75847.0,7.5838,7.5912,7.5765,7.5838,75847.0
2023-01-06 14:35:00,10.26,10.27,10.25,10.27,93023.0,7.5912,7.5986,7.5838,7.5986,93023.0
2023-01-06 14:40:00,10.27,10.29,10.26,10.28,168864.0,7.5986,7.6134,7.5912,7.606,168864.0
2023-01-06 14:45:00,10.28,10.29,10.26,10.27,191583.0,7.606,7.6134,7.5912,7.5986,191583.0
2023-01-06 14:50:00,10.27,10.28,10.26,10.28,85807.0,7.5986,7.606,7.5912,7.606,85807.0
2023-01-06 14:55:00,10.28,10.29,10.27,10.28,121782.0,7.606,7.6134,7.5986,7.606,121782.0
2023-01-06 15:00:00,10.28,10.3,10.28,10.29,75308.0,7.606,7.6208,7.606,7.6134,75308.0
2023-01-06 15:05:00,10.29,10.3,10.28,10.29,206155.0,7.6134,7.6208,7.606,7.6134,206155.0
2023-01-06 15:10:00,10.29,10.31,10.29,10.29,160709.0,7.6134,7.6282,7.6134,7.6134,160709.0
2023-01-06 15:15:00,10.29,10.31,10.29,10.29,264057.0,7.6134,7.6282,7.6134,7.6134,264057.0
2023-01-06 15:20:00,10.29,10.3,10.27,10.28,162980.0,7.6134,7.6208,7.5986,7.606,162980.0
2023-01-06 15:25:00,10.29,10.3,10.28,10.29,80441.0,7.6134,7.6208,7.606,7.6134,80441.0
2023-01-06 15:30:00,10.29,10.31,10.28,10.3,332925.0,7.6134,7.6282,7.606,7.6208,332925.0
2023-01-06 15:35:00,10.3,10.31,10.29,10.29,438274.0,7.6208,7.6282,7.6134,7.6134,438274.0
2023-01-06 15:40:00,10.29,10.32,10.29,10.31,432045.0,7.6134,7.6356,7.6134,7.6282,432045.0
2023-01-06 15:45:00,10.3,10.31,10.28,10.29,320926.0,7.6208,7.6282,7.606,7.6134,320926.0
2023-01-06 15:50:00,10.29,10.29,10.26,10.28,679693.0,7.6134,7.6134,7.5912,7.606,679693.0
2023-01-06 15:55:00,10.28,10.29,10.27,10.28,595507.0,7.606,7.6134,7.5986,7.606,595507.0
2023-01-09 09:30:00,10.22,10.22,10.14,10.19,534663.0,7.5617,7.5617,7.5025,7.5395,534663.0
2023-01-09 09:35:00,10.19,10.23,10.18,10.22,213482.0,7.5395,7.5691,7.5321,7.5617,213482.0
2023-01-09 09:40:00,10.22,10.27,10.22,10.25,231101.0,7.5617,7.5986,7.5617,7.5838,231101.0
2023-01-09 09:45:00,10.24,10.25,10.21,10.25,133278.0,7.5765,7.5838,7.5543,7.5838,133278.0
2023-01-09 09:50:00,10.25,10.27,10.22,10.22,281147.0,7.5838,7.5986,7.5617,7.5617,281147.0
2023-01-09 09:55:00,10.22,10.26,10.21,10.24,150111.0,7.5617,7.5912,7.5543,7.5765,150111.0
2023-01-09 10:00:00,10.24,10.26,10.21,10.24,202510.0,7.5765,7.5912,7.5543,7.5765,202510.0
2023-01-09 10:05:00,10.24,10.25,10.2,10.22,163671.0,7.5765,7.5838,7.5469,7.5617,163671.0
2023-01-09 10:10:00,10.22,10.23,10.2,10.21,208891.0,7.5617,7.5691,7.5469,7.5543,208891.0
2023-01-09 10:15:00,10.21,10.22,10.19,10.21,149755.0,7.5543,7.5617,7.5395,7.5543,149755.0
2023-01-09 10:20:00,10.21,10.21,10.17,10.19,137885.0,7.5543,7.5543,7.5247,7.5395,137885.0
2023-01-09 10:25:00,10.19,10.21,10.17,10.17,207065.0,7.5395,7.5543,7.5247,7.5247,207065.0
2023-01-09 10:30:00,10.17,10.2,10.16,10.17,79448.0,7.5247,7.5469,7.5173,7.5247,79448.0
2023-01-09 10:35:00,10.17,10.18,10.15,10.16,187586.0,7.5247,7.5321,7.5099,7.5173,187586.0
2023-01-09 10:40:00,10.16,10.17,10.13,10.16,211588.0,7.5173,7.5247,7.4951,7.5173,211588.0
2023-01-09 10:45:00,10.16,10.17,10.14,10.16,145911.0,7.5173,7.5247,7.5025,7.5173,145911.0
2023-01-09 10:50:00,10.17,10.23,10.16,10.22,325899.0,7.5247,7.5691,7.5173,7.5617,325899.0
2023-01-09 10:55:00,10.22,10.26,10.21,10.22,341567.0,7.5617,7.5912,7.5543,7.5617,341567.0
2023-01-09 11:00:00,10.22,10.23,10.2,10.21,125021.0,7.5617,7.5691,7.5469,7.5543,125021.0
2023-01-09 11:05:00,10.21,10.23,10.19,10.21,182311.0,7.5543,7.5691,7.5395,7.5543,182311.0
2023-01-09 11:10:00,10.2,10.22,10.19,10.21,164308.0,7.5469,7.5617,7.5395,7.5543,164308.0
2023-01-09 11:15:00,10.21,10.25,10.2,10.23,261343.0,7.5543,7.5838,7.5469,7.5691,261343.0
2023-01-09 11:20:00,10.24,10.25,10.21,10.22,195629.0,7.5765,7.5838,7.5543,7.5617,195629.0
2023-01-09 11:25:00,10.22,10.23,10.2,10.21,191444.0,7.5617,7.5691,7.5469,7.5543,191444.0
2023-01-09 11:30:00,10.21,10.24,10.19,10.24,406043.0,7.5543,7.5765,7.5395,7.5765,406043.0
2023-01-09 11:35:00,10.24,10.24,10.19,10.21,270014.0,7.5765,7.5765,7.5395,7.5543,270014.0
2023-01-09 11:40:00,10.21,10.24,10.2,10.24,238970.0,7.5543,7.5765,7.5469,7.5765,238970.0
2023-01-09 11:45:00,10.24,10.3,10.23,10.27,637605.0,7.5765,7.6208,7.5691,7.5986,637605.0
2023-01-09 11:50:00,10.28,10.31,10.26,10.31,401837.0,7.606,7.6282,7.5912,7.6282,401837.0
2023-01-09 11:55:00,10.31,10.34,10.27,10.29,417975.0,7.6282,7.6504,7.5986,7.6134,417975.0
2023-01-09 12:00:00,10.28,10.31,10.27,10.29,357754.0,7.606,7.6282,7.5986,7.6134,357754.0
2023-01-09 12:05:00,10.28,10.29,10.25,10.26,267052.0,7.606,7.6134,7.5838,7.5912,267052.0
2023-01-09 12:10:00,10.26,10.27,10.24,10.25,226868.0,7.5912,7.5986,7.5765,7.5838,226868.0
2023-01-09 12:15:00,10.24,10.25,10.23,10.24,274499.0,7.5765,7.5838,7.5691,7.5765,274499.0
2023-01-09 12:20:00,10.24,10.26,10.23,10.24,269841.0,7.5765,7.5912,7.5691,7.5765,269841.0
2023-01-09 12:25:00,10.24,10.28,10.23,10.27,274557.0,7.5765,7.606,7.5691,7.5986,274557.0
2023-01-09 12:30:00,10.28,10.28,10.25,10.26,246111.0,7.606,7.606,7.5838,7.5912,246111.0
2023-01-09 12:35:00,10.25,10.3,10.24,10.27,623261.0,7.5838,7.6208,7.5765,7.5986,623261.0
2023-01-09 12:40:00,10.28,10.31,10.27,10.28,180097.0,7.606,7.6282,7.5986,7.606,180097.0
2023-01-09 12:45:00,10.28,10.31,10.27,10.3,233651.0,7.606,7.6282,7.5986,7.6208,233651.0
2023-01-09 12:50:00,10.3,10.31,10.28,10.3,190624.0,7.6208,7.6282,7.606,7.6208,190624.0
2023-01-09 12:55:00,10.3,10.31,10.29,10.3,234737.0,7.6208,7.6282,7.6134,7.6208,234737.0
2023-01-09 13:00:00,10.3,10.32,10.27,10.29,286348.0,7.6208,7.6356,7.5986,7.6134,286348.0
2023-01-09 13:05:00,10.28,10.29,10.26,10.26,140924.0,7.606,7.6134,7.5912,7.5912,140924.0
2023-01-09 13:10:00,10.27,10.28,10.25,10.28,263548.0,7.5986,7.606,7.5838,7.606,263548.0
2023-01-09 13:15:00,10.27,10.3,10.27,10.29,133178.0,7.5986,7.6208,7.5986,7.6134,133178.0
2023-01-09 13:20:00,10.29,10.32,10.29,10.3,111809.0,7.6134,7.6356,7.6134,7.6208,111809.0
2023-01-09 13:25:00,10.3,10.31,10.29,10.3,109092.0,7.6208,7.6282,7.6134,7.6208,109092.0
2023-01-09 13:30:00,10.3,10.32,10.3,10.3,133489.0,7.6208,7.6356,7.6208,7.6208,133489.0
2023-01-09 13:35:00,10.3,10.31,10.28,10.29,177945.0,7.6208,7.6282,7.606,7.6134,177945.0
2023-01-09 13:40:00,10.29,10.3,10.26,10.27,221494.0,7.6134,7.6208,7.5912,7.5986,221494.0
2023-01-09 13:45:00,10.27,10.29,10.26,10.28,120392.0,7.5986,7.6134,7.5912,7.606,120392.0
2023-01-09 13:50:00,10.28,10.31,10.27,10.29,106099.0,7.606,7.6282,7.5986,7.6134,106099.0
2023-01-09 13:55:00,10.29,10.31,10.28,10.29,199013.0,7.6134,7.6282,7.606,7.6134,199013.0
2023-01-09 14:00:00,10.29,10.32,10.28,10.3,147805.0,7.6134,7.6356,7.606,7.6208,147805.0
2023-01-09 14:05:00,10.3,10.31,10.28,10.29,198883.0,7.6208,7.6282,7.606,7.6134,198883.0
2023-01-09 14:10:00,10.29,10.3,10.26,10.27,134564.0,7.6134,7.6208,7.5912,7.5986,134564.0
2023-01-09 14:15:00,10.27,10.28,10.26,10.27,70546.0,7.5986,7.606,7.5912,7.5986,70546.0
2023-01-09 14:20:00,10.26,10.28,10.26,10.27,147033.0,7.5912,7.606,7.5912,7.5986,147033.0
2023-01-09 14:25:00,10.27,10.28,10.25,10.26,161457.0,7.5986,7.606,7.5838,7.5912,161457.0
2023-01-09 14:30:00,10.27,10.28,10.26,10.26,75811.0,7.5986,7.606,7.5912,7.5912,75811.0
2023-01-09 14:35:00,10.26,10.27,10.25,10.26,130534.0,7.5912,7.5986,7.5838,7.5912,130534.0
2023-01-09 14:40:00,10.27,10.28,10.26,10.27,79438.0,7.5986,7.606,7.5912,7.5986,79438.0
2023-01-09 14:45:00,10.28,10.29,10.27,10.29,186628.0,7.606,7.6134,7.5986,7.6134,186628.0
2023-01-09 14:50:00,10.28,10.29,10.27,10.28,94770.0,7.606,7.6134,7.5986,7.606,94770.0
2023-01-09 14:55:00,10.28,10.29,10.27,10.27,71824.0,7.606,7.6134,7.5986,7.5986,71824.0
2023-01-09 15:00:00,10.27,10.29,10.25,10.26,120007.0,7.5986,7.6134,7.5838,7.5912,120007.0
2023-01-09 15:05:00,10.26,10.26,10.25,10.26,52562.0,7.5912,7.5912,7.5838,7.5912,52562.0
2023-01-09 15:10:00,10.26,10.26,10.24,10.26,131440.0,7.5912,7.5912,7.5765,7.5912,131440.0
2023-01-09 15:15:00,10.26,10.27,10.25,10.26,157304.0,7.5912,7.5986,7.5838,7.5912,157304.0
2023-01-09 15:20:00,10.26,10.27,10.25,10.27,153030.0,7.5912,7.5986,7.5838,7.5986,153030.0
2023-01-09 15:25:00,10.27,10.27,10.25,10.26,195138.0,7.5986,7.5986,7.5838,7.5912,195138.0
2023-01-09 15:30:00,10.26,10.26,10.24,10.26,166021.0,7.5912,7.5912,7.5765,7.5912,166021.0
2023-01-09 15:35:00,10.26,10.26,10.25,10.25,103591.0,7.5912,7.5912,7.5838,7.5838,103591.0
2023-01-09 15:40:00,10.26,10.26,10.25,10.26,193109.0,7.5912,7.5912,7.5838,7.5912,193109.0
2023-01-09 15:45:00,10.26,10.26,10.24,10.26,440675.0,7.5912,7.5912,7.5765,7.5912,440675.0
2023-01-09 15:50:00,10.26,10.27,10.24,10.25,502216.0,7.5912,7.5986,7.5765,7.5838,502216.0
2023-01-09 15:55:00,10.24,10.26,10.24,10.25,915021.0,7.5765,7.5912,7.5765,7.5838,915021.0
2023-01-10 09:30:00,10.29,10.34,10.28,10.28,371110.0,7.6134,7.6504,7.606,7.606,371110.0
2023-01-10 09:35:00,10.28,10.32,10.25,10.25,110602.0,7.606,7.6356,7.5838,7.5838,110602.0
2023-01-10 09:40:00,10.25,10.27,10.21,10.24,183025.0,7.5838,7.5986,7.5543,7.5765,183025.0
2023-01-10 09:45:00,10.25,10.26,10.19,10.21,161641.0,7.5838,7.5912,7.5395,7.5543,161641.0
2023-01-10 09:50:00,10.21,10.21,10.17,10.21,192107.0,7.5543,7.5543,7.5247,7.5543,192107.0
2023-01-10 09:55:00,10.2,10.25,10.19,10.22,319387.0,7.5469,7.5838,7.5395,7.5617,319387.0
2023-01-10 10:00:00,10.22,10.23,10.2,10.21,120188.0,7.5617,7.5691,7.5469,7.5543,120188.0
2023-01-10 10:05:00,10.21,10.22,10.17,10.18,183036.0,7.5543,7.5617,7.5247,7.5321,183036.0
2023-01-10 10:10:00,10.18,10.2,10.16,10.19,185627.0,7.5321,7.5469,7.5173,7.5395,185627.0
2023-01-10 10:15:00,10.19,10.19,10.12,10.13,236567.0,7.5395,7.5395,7.4877,7.4951,236567.0
2023-01-10 10:20:00,10.13,10.15,10.1,10.11,271840.0,7.4951,7.5099,7.4729,7.4803,271840.0
2023-01-10 10:25:00,10.11,10.14,10.1,10.12,74113.0,7.4803,7.5025,7.4729,7.4877,74113.0
2023-01-10 10:30:00,10.12,10.13,10.1,10.13,179347.0,7.4877,7.4951,7.4729,7.4951,179347.0
2023-01-10 10:35:00,10.13,10.13,10.09,10.12,185998.0,7.4951,7.4951,7.4655,7.4877,185998.0
2023-01-10 10:40:00,10.13,10.13,10.11,10.12,72892.0,7.4951,7.4951,7.4803,7.4877,72892.0
2023-01-10 10:45:00,10.12,10.14,10.1,10.11,107823.0,7.4877,7.5025,7.4729,7.4803,107823.0
2023-01-10 10:50:00,10.11,10.15,10.1,10.15,245254.0,7.4803,7.5099,7.4729,7.5099,245254.0
2023-01-10 10:55:00,10.15,10.17,10.14,10.15,250879.0,7.5099,7.5247,7.5025,7.5099,250879.0
2023-01-10 11:00:00,10.15,10.17,10.14,10.16,135202.0,7.5099,7.5247,7.5025,7.5173,135202.0
2023-01-10 11:05:00,10.17,10.18,10.15,10.17,65536.0,7.5247,7.5321,7.5099,7.5247,65536.0
2023-01-10 11:10:00,10.18,10.18,10.16,10.18,103085.0,7.5321,7.5321,7.5173,7.5321,103085.0
2023-01-10 11:15:00,10.18,10.19,10.17,10.19,180938.0,7.5321,7.5395,7.5247,7.5395,180938.0
2023-01-10 11:20:00,10.19,10.2,10.17,10.19,150217.0,7.5395,7.5469,7.5247,7.5395,150217.0
2023-01-10 11:25:00,10.19,10.22,10.18,10.21,201998.0,7.5395,7.5617,7.5321,7.5543,201998.0
2023-01-10 11:30:00,10.21,10.23,10.2,10.21,132979.0,7.5543,7.5691,7.5469,7.5543,132979.0
2023-01-10 11:35:00,10.21,10.22,10.2,10.21,122753.0,7.5543,7.5617,7.5469,7.5543,122753.0
2023-01-10 11:40:00,10.21,10.21,10.19,10.21,70682.0,7.5543,7.5543,7.5395,7.5543,70682.0
2023-01-10 11:45:00,10.21,10.22,10.19,10.21,92283.0,7.5543,7.5617,7.5395,7.5543,92283.0
2023-01-10 11:50:00,10.21,10.24,10.21,10.23,70234.0,7.5543,7.5765,7.5543,7.5691,70234.0
2023-01-10 11:55:00,10.24,10.26,10.22,10.26,328731.0,7.5765,7.5912,7.5617,7.5912,328731.0
2023-01-10 12:00:00,10.26,10.27,10.24,10.26,158326.0,7.5912,7.5986,7.5765,7.5912,158326.0
2023-01-10 12:05:00,10.26,10.26,10.24,10.25,131366.0,7.5912,7.5912,7.5765,7.5838,131366.0
2023-01-10 12:10:00,10.26,10.29,10.25,10.28,109761.0,7.5912,7.6134,7.5838,7.606,109761.0
2023-01-10 12:15:00,10.28,10.29,10.26,10.27,403394.0,7.606,7.6134,7.5912,7.5986,403394.0
2023-01-10 12:20:00,10.28,10.29,10.27,10.29,178468.0,7.606,7.6134,7.5986,7.6134,178468.0
2023-01-10 12:25:00,10.29,10.29,10.27,10.28,196561.0,7.6134,7.6134,7.5986,7.606,196561.0
2023-01-10 12:30:00,10.28,10.3,10.27,10.29,155474.0,7.606,7.6208,7.5986,7.6134,155474.0
2023-01-10 12:35:00,10.28,10.29,10.27,10.29,105648.0,7.606,7.6134,7.5986,7.6134,105648.0
2023-01-10 12:40:00,10.29,10.29,10.26,10.27,116541.0,7.6134,7.6134,7.5912,7.5986,116541.0
2023-01-10 12:45:00,10.27,10.28,10.26,10.27,53428.0,7.5986,7.606,7.5912,7.5986,53428.0
2023-01-10 12:50:00,10.28,10.28,10.26,10.26,123875.0,7.606,7.606,7.5912,7.5912,123875.0
2023-01-10 12:55:00,10.27,10.27,10.25,10.25,73401.0,7.5986,7.5986,7.5838,7.5838,73401.0
2023-01-10 13:00:00,10.26,10.27,10.24,10.26,472043.0,7.5912,7.5986,7.5765,7.5912,472043.0
2023-01-10 13:05:00,10.26,10.29,10.25,10.29,116678.0,7.5912,7.6134,7.5838,7.6134,116678.0
2023-01-10 13:10:00,10.29,10.3,10.28,10.29,99125.0,7.6134,7.6208,7.606,7.6134,99125.0
2023-01-10 13:15:00,10.29,10.31,10.28,10.3,165327.0,7.6134,7.6282,7.606,7.6208,165327.0
2023-01-10 13:20:00,10.3,10.32,10.3,10.32,51400.0,7.6208,7.6356,7.6208,7.6356,51400.0
2023-01-10 13:25:00,10.32,10.33,10.3,10.33,130374.0,7.6356,7.643,7.6208,7.643,130374.0
2023-01-10 13:30:00,10.33,10.34,10.32,10.33,94462.0,7.643,7.6504,7.6356,7.643,94462.0
2023-01-10 13:35:00,10.33,10.36,10.32,10.35,169117.0,7.643,7.6652,7.6356,7.6578,169117.0
2023-01-10 13:40:00,10.35,10.37,10.35,10.36,118972.0,7.6578,7.6726,7.6578,7.6652,118972.0
2023-01-10 13:45:00,10.37,10.38,10.36,10.37,102938.0,7.6726,7.68,7.6652,7.6726,102938.0
2023-01-10 13:50:00,10.37,10.39,10.36,10.38,158340.0,7.6726,7.6874,7.6652,7.68,158340.0
2023-01-10 13:55:00,10.38,10.42,10.38,10.42,360673.0,7.68,7.7096,7.68,7.7096,360673.0
2023-01-10 14:00:00,10.42,10.46,10.41,10.46,270410.0,7.7096,7.7392,7.7022,7.7392,270410.0
2023-01-10 14:05:00,10.46,10.47,10.44,10.45,164755.0,7.7392,7.7466,7.7244,7.7318,164755.0
2023-01-10 14:10:00,10.45,10.47,10.43,10.47,186766.0,7.7318,7.7466,7.717,7.7466,186766.0
2023-01-10 14:15:00,10.47,10.48,10.44,10.46,209394.0,7.7466,7.754,7.7244,7.7392,209394.0
2023-01-10 14:20:00,10.45,10.46,10.43,10.44,166221.0,7.7318,7.7392,7.717,7.7244,166221.0
2023-01-10 14:25:00,10.44,10.44,10.42,10.44,143787.0,7.7244,7.7244,7.7096,7.7244,143787.0
2023-01-10 14:30:00,10.43,10.45,10.43,10.43,88419.0,7.717,7.7318,7.717,7.717,88419.0
2023-01-10 14:35:00,10.44,10.44,10.42,10.43,84836.0,7.7244,7.7244,7.7096,7.717,84836.0
2023-01-10 14:40:00,10.43,10.44,10.42,10.43,130115.0,7.717,7.7244,7.7096,7.717,130115.0
2023-01-10 14:45:00,10.43,10.44,10.42,10.43,197569.0,7.717,7.7244,7.7096,7.717,197569.0
2023-01-10 14:50:00,10.42,10.43,10.42,10.42,36286.0,7.7096,7.717,7.7096,7.7096,36286.0
2023-01-10 14:55:00,10.43,10.44,10.42,10.44,205268.0,7.717,7.7244,7.7096,7.7244,205268.0
2023-01-10 15:00:00,10.43,10.45,10.43,10.45,130727.0,7.717,7.7318,7.717,7.7318,130727.0
2023-01-10 15:05:00,10.45,10.46,10.44,10.45,207887.0,7.7318,7.7392,7.7244,7.7318,207887.0
2023-01-10 15:10:00,10.45,10.46,10.43,10.46,136621.0,7.7318,7.7392,7.717,7.7392,136621.0
2023-01-10 15:15:00,10.45,10.45,10.43,10.43,144480.0,7.7318,7.7318,7.717,7.717,144480.0
2023-01-10 15:20:00,10.43,10.44,10.43,10.43,49662.0,7.717,7.7244,7.717,7.717,49662.0
2023-01-10 15:25:00,10.44,10.44,10.41,10.43,272234.0,7.7244,7.7244,7.7022,7.717,272234.0
2023-01-10 15:30:00,10.42,10.43,10.41,10.42,214239.0,7.7096,7.717,7.7022,7.7096,214239.0
2023-01-10 15:35:00,10.42,10.43,10.41,10.41,161688.0,7.7096,7.717,7.7022,7.7022,161688.0
2023-01-10 15:40:00,10.42,10.43,10.41,10.42,128998.0,7.7096,7.717,7.7022,7.7096,128998.0
2023-01-10 15:45:00,10.41,10.43,10.39,10.43,551796.0,7.7022,7.717,7.6874,7.717,551796.0
2023-01-10 15:50:00,10.43,10.45,10.42,10.44,389142.0,7.717,7.7318,7.7096,7.7244,389142.0
2023-01-10 15:55:00,10.44,10.45,10.43,10.45,479085.0,7.7244,7.7318,7.717,7.7318,479085.0
2023-01-11 09:30:00,10.65,10.66,10.56,10.57,888593.0,7.8798,7.8872,7.8132,7.8206,888593.0
2023-01-11 09:35:00,10.57,10.62,10.56,10.59,471439.0,7.8206,7.8576,7.8132,7.8354,471439.0
2023-01-11 09:40:00,10.59,10.61,10.57,10.6,197533.0,7.8354,7.8502,7.8206,7.8428,197533.0
2023-01-11 09:45:00,10.59,10.61,10.53,10.54,185334.0,7.8354,7.8502,7.791,7.7984,185334.0
2023-01-11 09:50:00,10.55,10.56,10.52,10.55,267346.0,7.8058,7.8132,7.7836,7.8058,267346.0
2023-01-11 09:55:00,10.55,10.6,10.54,10.6,175203.0,7.8058,7.8428,7.7984,7.8428,175203.0
2023-01-11 10:00:00,10.6,10.62,10.58,10.6,212758.0,7.8428,7.8576,7.828,7.8428,212758.0
2023-01-11 10:05:00,10.6,10.61,10.56,10.57,127827.0,7.8428,7.8502,7.8132,7.8206,127827.0
2023-01-11 10:10:00,10.56,10.57,10.53,10.54,179778.0,7.8132,7.8206,7.791,7.7984,179778.0
2023-01-11 10:15:00,10.55,10.55,10.51,10.54,143048.0,7.8058,7.8058,7.7762,7.7984,143048.0
2023-01-11 10:20:00,10.53,10.56,10.53,10.54,105620.0,7.791,7.8132,7.791,7.7984,105620.0
2023-01-11 10:25:00,10.54,10.57,10.53,10.54,180722.0,7.7984,7.8206,7.791,7.7984,180722.0
2023-01-11 10:30:00,10.54,10.55,10.51,10.53,175375.0,7.7984,7.8058,7.7762,7.791,175375.0
2023-01-11 10:35:00,10.53,10.54,10.5,10.51,129754.0,7.791,7.7984,7.7688,7.7762,129754.0
2023-01-11 10:40:00,10.51,10.52,10.48,10.49,170337.0,7.7762,7.7836,7.754,7.7614,170337.0
2023-01-11 10:45:00,10.48,10.49,10.46,10.47,102697.0,7.754,7.7614,7.7392,7.7466,102697.0
2023-01-11 10:50:00,10.47,10.52,10.47,10.5,117235.0,7.7466,7.7836,7.7466,7.7688,117235.0
2023-01-11 10:55:00,10.5,10.52,10.5,10.51,130811.0,7.7688,7.7836,7.7688,7.7762,130811.0
2023-01-11 11:00:00,10.52,10.53,10.51,10.53,145869.0,7.7836,7.791,7.7762,7.791,145869.0
2023-01-11 11:05:00,10.53,10.54,10.51,10.51,70039.0,7.791,7.7984,7.7762,7.7762,70039.0
2023-01-11 11:10:00,10.51,10.52,10.51,10.52,83667.0,7.7762,7.7836,7.7762,7.7836,83667.0
2023-01-11 11:15:00,10.52,10.53,10.48,10.51,331376.0,7.7836,7.791,7.754,7.7762,331376.0
2023-01-11 11:20:00,10.5,10.52,10.5,10.51,148076.0,7.7688,7.7836,7.7688,7.7762,148076.0
2023-01-11 11:25:00,10.51,10.52,10.49,10.5,134253.0,7.7762,7.7836,7.7614,7.7688,134253.0
2023-01-11 11:30:00,10.5,10.51,10.49,10.5,258432.0,7.7688,7.7762,7.7614,7.7688,258432.0
2023-01-11 11:35:00,10.49,10.5,10.47,10.49,121405.0,7.7614,7.7688,7.7466,7.7614,121405.0
2023-01-11 11:40:00,10.49,10.49,10.46,10.46,65588.0,7.7614,7.7614,7.7392,7.7392,65588.0
2023-01-11 11:45:00,10.46,10.51,10.46,10.49,347048.0,7.7392,7.7762,7.7392,7.7614,347048.0
2023-01-11 11:50:00,10.49,10.53,10.49,10.52,219463.0,7.7614,7.791,7.7614,7.7836,219463.0
2023-01-11 11:55:00,10.53,10.53,10.51,10.52,168414.0,7.791,7.791,7.7762,7.7836,168414.0
2023-01-11 12:00:00,10.52,10.53,10.48,10.49,416369.0,7.7836,7.791,7.754,7.7614,416369.0
2023-01-11 12:05:00,10.49,10.5,10.48,10.48,88266.0,7.7614,7.7688,7.754,7.754,88266.0
2023-01-11 12:10:00,10.48,10.51,10.48,10.5,309731.0,7.754,7.7762,7.754,7.7688,309731.0
2023-01-11 12:15:00,10.5,10.51,10.48,10.5,382384.0,7.7688,7.7762,7.754,7.7688,382384.0
2023-01-11 12:20:00,10.5,10.54,10.49,10.54,449180.0,7.7688,7.7984,7.7614,7.7984,449180.0
2023-01-11 12:25:00,10.54,10.54,10.51,10.54,278155.0,7.7984,7.7984,7.7762,7.7984,278155.0
2023-01-11 12:30:00,10.53,10.54,10.52,10.52,143376.0,7.791,7.7984,7.7836,7.7836,143376.0
2023-01-11 12:35:00,10.53,10.54,10.51,10.54,205789.0,7.791,7.7984,7.7762,7.7984,205789.0
2023-01-11 12:40:00,10.54,10.56,10.53,10.55,228847.0,7.7984,7.8132,7.791,7.8058,228847.0
2023-01-11 12:45:00,10.55,10.58,10.55,10.58,319573.0,7.8058,7.828,7.8058,7.828,319573.0
2023-01-11 12:50:00,10.57,10.58,10.56,10.57,220925.0,7.8206,7.828,7.8132,7.8206,220925.0
2023-01-11 12:55:00,10.57,10.59,10.55,10.55,324268.0,7.8206,7.8354,7.8058,7.8058,324268.0
2023-01-11 13:00:00,10.55,10.56,10.52,10.55,290478.0,7.8058,7.8132,7.7836,7.8058,290478.0
2023-01-11 13:05:00,10.56,10.57,10.54,10.55,289860.0,7.8132,7.8206,7.7984,7.8058,289860.0
2023-01-11 13:10:00,10.55,10.56,10.52,10.56,260652.0,7.8058,7.8132,7.7836,7.8132,260652.0
2023-01-11 13:15:00,10.56,10.57,10.5,10.51,415644.0,7.8132,7.8206,7.7688,7.7762,415644.0
2023-01-11 13:20:00,10.51,10.52,10.49,10.5,234632.0,7.7762,7.7836,7.7614,7.7688,234632.0
2023-01-11 13:25:00,10.5,10.51,10.49,10.49,154002.0,7.7688,7.7762,7.7614,7.7614,154002.0
2023-01-11 13:30:00,10.5,10.51,10.49,10.5,323483.0,7.7688,7.7762,7.7614,7.7688,323483.0
2023-01-11 13:35:00,10.51,10.52,10.49,10.5,254138.0,7.7762,7.7836,7.7614,7.7688,254138.0
2023-01-11 13:40:00,10.5,10.53,10.48,10.53,174923.0,7.7688,7.791,7.754,7.791,174923.0
2023-01-11 13:45:00,10.53,10.53,10.52,10.53,253547.0,7.791,7.791,7.7836,7.791,253547.0
2023-01-11 13:50:00,10.53,10.55,10.52,10.53,358284.0,7.791,7.8058,7.7836,7.791,358284.0
2023-01-11 13:55:00,10.54,10.54,10.53,10.54,123189.0,7.7984,7.7984,7.791,7.7984,123189.0
2023-01-11 14:00:00,10.54,10.54,10.51,10.53,305823.0,7.7984,7.7984,7.7762,7.791,305823.0
2023-01-11 14:05:00,10.53,10.53,10.5,10.52,148748.0,7.791,7.791,7.7688,7.7836,148748.0
2023-01-11 14:10:00,10.52,10.52,10.51,10.52,218485.0,7.7836,7.7836,7.7762,7.7836,218485.0
2023-01-11 14:15:00,10.51,10.53,10.51,10.53,208882.0,7.7762,7.791,7.7762,7.791,208882.0
2023-01-11 14:20:00,10.53,10.55,10.52,10.54,235613.0,7.791,7.8058,7.7836,7.7984,235613.0
2023-01-11 14:25:00,10.55,10.57,10.54,10.56,302147.0,7.8058,7.8206,7.7984,7.8132,302147.0
2023-01-11 14:30:00,10.55,10.57,10.55,10.57,127866.0,7.8058,7.8206,7.8058,7.8206,127866.0
2023-01-11 14:35:00,10.57,10.57,10.55,10.57,145521.0,7.8206,7.8206,7.8058,7.8206,145521.0
2023-01-11 14:40:00,10.57,10.58,10.55,10.57,176105.0,7.8206,7.828,7.8058,7.8206,176105.0
2023-01-11 14:45:00,10.57,10.57,10.56,10.57,79349.0,7.8206,7.8206,7.8132,7.8206,79349.0
2023-01-11 14:50:00,10.57,10.57,10.56,10.57,64749.0,7.8206,7.8206,7.8132,7.8206,64749.0
2023-01-11 14:55:00,10.57,10.58,10.56,10.58,181781.0,7.8206,7.828,7.8132,7.828,181781.0
2023-01-11 15:00:00,10.58,10.6,10.57,10.58,221660.0,7.828,7.8428,7.8206,7.828,221660.0
2023-01-11 15:05:00,10.59,10.6,10.57,10.58,180375.0,7.8354,7.8428,7.8206,7.828,180375.0
2023-01-11 15:10:00,10.58,10.58,10.56,10.58,240677.0,7.828,7.828,7.8132,7.828,240677.0
2023-01-11 15:15:00,10.58,10.59,10.56,10.58,313599.0,7.828,7.8354,7.8132,7.828,313599.0
2023-01-11 15:20:00,10.58,10.58,10.57,10.58,110646.0,7.828,7.828,7.8206,7.828,110646.0
2023-01-11 15:25:00,10.58,10.59,10.57,10.58,224216.0,7.828,7.8354,7.8206,7.828,224216.0
2023-01-11 15:30:00,10.57,10.57,10.55,10.57,297819.0,7.8206,7.8206,7.8058,7.8206,297819.0
2023-01-11 15:35:00,10.57,10.59,10.56,10.59,266477.0,7.8206,7.8354,7.8132,7.8354,266477.0
2023-01-11 15:40:00,10.59,10.63,10.58,10.61,673761.0,7.8354,7.865,7.828,7.8502,673761.0
2023-01-11 15:45:00,10.6,10.64,10.6,10.63,746382.0,7.8428,7.8724,7.8428,7.865,746382.0
2023-01-11 15:50:00,10.63,10.64,10.59,10.61,694807.0,7.865,7.8724,7.8354,7.8502,694807.0
2023-01-11 15:55:00,10.61,10.61,10.59,10.61,740290.0,7.8502,7.8502,7.8354,7.8502,740290.0
2023-01-12 09:30:00,10.59,10.62,10.56,10.59,442694.0,7.8354,7.8576,7.8132,7.8354,442694.0
2023-01-12 09:35:00,10.59,10.64,10.57,10.63,261947.0,7.8354,7.8724,7.8206,7.865,261947.0
2023-01-12 09:40:00,10.63,10.64,10.57,10.58,287065.0,7.865,7.8724,7.8206,7.828,287065.0
2023-01-12 09:45:00,10.57,10.63,10.56,10.61,217341.0,7.8206,7.865,7.8132,7.8502,217341.0
2023-01-12 09:50:00,10.61,10.62,10.57,10.59,97857.0,7.8502,7.8576,7.8206,7.8354,97857.0
2023-01-12 09:55:00,10.59,10.61,10.57,10.6,125288.0,7.8354,7.8502,7.8206,7.8428,125288.0
2023-01-12 10:00:00,10.59,10.61,10.56,10.59,165410.0,7.8354,7.8502,7.8132,7.8354,165410.0
2023-01-12 10:05:00,10.59,10.6,10.56,10.57,278328.0,7.8354,7.8428,7.8132,7.8206,278328.0
2023-01-12 10:10:00,10.57,10.63,10.56,10.6,215910.0,7.8206,7.865,7.8132,7.8428,215910.0
2023-01-12 10:15:00,10.6,10.64,10.59,10.62,75155.0,7.8428,7.8724,7.8354,7.8576,75155.0
2023-01-12 10:20:00,10.63,10.64,10.62,10.63,155203.0,7.865,7.8724,7.8576,7.865,155203.0
2023-01-12 10:25:00,10.64,10.64,10.61,10.62,71207.0,7.8724,7.8724,7.8502,7.8576,71207.0
2023-01-12 10:30:00,10.63,10.68,10.62,10.68,143178.0,7.865,7.902,7.8576,7.902,143178.0
2023-01-12 10:35:00,10.67,10.7,10.66,10.67,148054.0,7.8946,7.9168,7.8872,7.8946,148054.0
2023-01-12 10:40:00,10.68,10.68,10.63,10.63,132857.0,7.902,7.902,7.865,7.865,132857.0
2023-01-12 10:45:00,10.63,10.66,10.63,10.66,184929.0,7.865,7.8872,7.865,7.8872,184929.0
2023-01-12 10:50:00,10.66,10.69,10.64,10.68,116299.0,7.8872,7.9094,7.8724,7.902,116299.0
2023-01-12 10:55:00,10.69,10.73,10.67,10.71,399060.0,7.9094,7.939,7.8946,7.9242,399060.0
2023-01-12 11:00:00,10.71,10.76,10.69,10.75,566863.0,7.9242,7.9612,7.9094,7.9538,566863.0
2023-01-12 11:05:00,10.76,10.79,10.75,10.79,264012.0,7.9612,7.9834,7.9538,7.9834,264012.0
2023-01-12 11:10:00,10.78,10.8,10.76,10.8,335772.0,7.976,7.9908,7.9612,7.9908,335772.0
2023-01-12 11:15:00,10.8,10.81,10.77,10.8,197740.0,7.9908,7.9982,7.9686,7.9908,197740.0
2023-01-12 11:20:00,10.79,10.81,10.79,10.8,160357.0,7.9834,7.9982,7.9834,7.9908,160357.0
2023-01-12 11:25:00,10.79,10.83,10.78,10.82,181524.0,7.9834,8.013,7.976,8.0056,181524.0
2023-01-12 11:30:00,10.82,10.83,10.77,10.77,200512.0,8.0056,8.013,7.9686,7.9686,200512.0
2023-01-12 11:35:00,10.77,10.82,10.77,10.8,235080.0,7.9686,8.0056,7.9686,7.9908,235080.0
2023-01-12 11:40:00,10.8,10.82,10.8,10.82,125981.0,7.9908,8.0056,7.9908,8.0056,125981.0
2023-01-12 11:45:00,10.82,10.83,10.78,10.79,149548.0,8.0056,8.013,7.976,7.9834,149548.0
2023-01-12 11:50:00,10.79,10.8,10.76,10.78,288604.0,7.9834,7.9908,7.9612,7.976,288604.0
2023-01-12 11:55:00,10.78,10.81,10.76,10.8,399402.0,7.976,7.9982,7.9612,7.9908,399402.0
2023-01-12 12:00:00,10.8,10.82,10.8,10.8,210561.0,7.9908,8.0056,7.9908,7.9908,210561.0
2023-01-12 12:05:00,10.81,10.85,10.8,10.82,402910.0,7.9982,8.0278,7.9908,8.0056,402910.0
2023-01-12 12:10:00,10.81,10.86,10.81,10.83,450011.0,7.9982,8.0352,7.9982,8.013,450011.0
2023-01-12 12:15:00,10.83,10.85,10.81,10.83,258065.0,8.013,8.0278,7.9982,8.013,258065.0
2023-01-12 12:20:00,10.84,10.86,10.82,10.85,216174.0,8.0204,8.0352,8.0056,8.0278,216174.0
2023-01-12 12:25:00,10.86,10.88,10.84,10.85,254849.0,8.0352,8.05,8.0204,8.0278,254849.0
2023-01-12 12:30:00,10.85,10.87,10.84,10.86,196977.0,8.0278,8.0426,8.0204,8.0352,196977.0
2023-01-12 12:35:00,10.86,10.87,10.84,10.84,165314.0,8.0352,8.0426,8.0204,8.0204,165314.0
2023-01-12 12:40:00,10.85,10.88,10.84,10.86,129302.0,8.0278,8.05,8.0204,8.0352,129302.0
2023-01-12 12:45:00,10.87,10.87,10.85,10.86,114843.0,8.0426,8.0426,8.0278,8.0352,114843.0
2023-01-12 12:50:00,10.87,10.88,10.86,10.87,135925.0,8.0426,8.05,8.0352,8.0426,135925.0
2023-01-12 12:55:00,10.88,10.9,10.87,10.9,306603.0,8.05,8.0648,8.0426,8.0648,306603.0
2023-01-12 13:00:00,10.9,10.9,10.88,10.88,216177.0,8.0648,8.0648,8.05,8.05,216177.0
2023-01-12 13:05:00,10.88,10.9,10.87,10.88,162772.0,8.05,8.0648,8.0426,8.05,162772.0
2023-01-12 13:10:00,10.88,10.91,10.88,10.9,398062.0,8.05,8.0722,8.05,8.0648,398062.0
2023-01-12 13:15:00,10.91,10.91,10.87,10.88,147726.0,8.0722,8.0722,8.0426,8.05,147726.0
2023-01-12 13:20:00,10.88,10.89,10.87,10.88,90835.0,8.05,8.0574,8.0426,8.05,90835.0
2023-01-12 13:25:00,10.88,10.9,10.86,10.88,478380.0,8.05,8.0648,8.0352,8.05,478380.0
2023-01-12 13:30:00,10.88,10.91,10.88,10.9,342827.0,8.05,8.0722,8.05,8.0648,342827.0
2023-01-12 13:35:00,10.9,10.92,10.9,10.92,265039.0,8.0648,8.0796,8.0648,8.0796,265039.0
2023-01-12 13:40:00,10.92,10.94,10.91,10.93,238641.0,8.0796,8.0944,8.0722,8.087,238641.0
2023-01-12 13:45:00,10.93,10.94,10.91,10.93,443853.0,8.087,8.0944,8.0722,8.087,443853.0
2023-01-12 13:50:00,10.92,10.93,10.91,10.91,171346.0,8.0796,8.087,8.0722,8.0722,171346.0
2023-01-12 13:55:00,10.92,10.93,10.91,10.92,75064.0,8.0796,8.087,8.0722,8.0796,75064.0
2023-01-12 14:00:00,10.92,10.94,10.91,10.93,149566.0,8.0796,8.0944,8.0722,8.087,149566.0
2023-01-12 14:05:00,10.94,10.94,10.89,10.9,189130.0,8.0944,8.0944,8.0574,8.0648,189130.0
2023-01-12 14:10:00,10.9,10.93,10.89,10.93,168849.0,8.0648,8.087,8.0574,8.087,168849.0
2023-01-12 14:15:00,10.93,10.93,10.91,10.92,197314.0,8.087,8.087,8.0722,8.0796,197314.0
2023-01-12 14:20:00,10.91,10.92,10.89,10.92,457029.0,8.0722,8.0796,8.0574,8.0796,457029.0
2023-01-12 14:25:00,10.92,10.92,10.88,10.9,266933.0,8.0796,8.0796,8.05,8.0648,266933.0
2023-01-12 14:30:00,10.9,10.91,10.88,10.9,226386.0,8.0648,8.0722,8.05,8.0648,226386.0
2023-01-12 14:35:00,10.9,10.9,10.87,10.9,275298.0,8.0648,8.0648,8.0426,8.0648,275298.0
2023-01-12 14:40:00,10.89,10.92,10.89,10.91,178993.0,8.0574,8.0796,8.0574,8.0722,178993.0
2023-01-12 14:45:00,10.91,10.92,10.91,10.91,150375.0,8.0722,8.0796,8.0722,8.0722,150375.0
2023-01-12 14:50:00,10.92,10.92,10.88,10.88,140457.0,8.0796,8.0796,8.05,8.05,140457.0
2023-01-12 14:55:00,10.88,10.89,10.87,10.88,153218.0,8.05,8.0574,8.0426,8.05,153218.0
2023-01-12 15:00:00,10.88,10.88,10.85,10.87,150095.0,8.05,8.05,8.0278,8.0426,150095.0
2023-01-12 15:05:00,10.87,10.87,10.83,10.85,344660.0,8.0426,8.0426,8.013,8.0278,344660.0
2023-01-12 15:10:00,10.84,10.85,10.81,10.83,191157.0,8.0204,8.0278,7.9982,8.013,191157.0
2023-01-12 15:15:00,10.83,10.85,10.82,10.84,369353.0,8.013,8.0278,8.0056,8.0204,369353.0
2023-01-12 15:20:00,10.84,10.86,10.83,10.84,279200.0,8.0204,8.0352,8.013,8.0204,279200.0
2023-01-12 15:25:00,10.85,10.86,10.84,10.85,258176.0,8.0278,8.0352,8.0204,8.0278,258176.0
2023-01-12 15:30:00,10.85,10.86,10.84,10.86,241600.0,8.0278,8.0352,8.0204,8.0352,241600.0
2023-01-12 15:35:00,10.85,10.86,10.83,10.85,363684.0,8.0278,8.0352,8.013,8.0278,363684.0
2023-01-12 15:40:00,10.86,10.87,10.84,10.86,289067.0,8.0352,8.0426,8.0204,8.0352,289067.0
2023-01-12 15:45:00,10.86,10.86,10.84,10.85,442589.0,8.0352,8.0352,8.0204,8.0278,442589.0
2023-01-12 15:50:00,10.85,10.88,10.84,10.87,898312.0,8.0278,8.05,8.0204,8.0426,898312.0
2023-01-12 15:55:00,10.87,10.9,10.86,10.9,1074418.0,8.0426,8.0648,8.0352,8.0648,1074418.0
2023-01-13 09:30:00,10.76,10.84,10.76,10.81,530164.0,7.9612,8.0204,7.9612,7.9982,530164.0
2023-01-13 09:35:00,10.81,10.83,10.79,10.81,119802.0,7.9982,8.013,7.9834,7.9982,119802.0
2023-01-13 09:40:00,10.82,10.87,10.81,10.87,181238.0,8.0056,8.0426,7.9982,8.0426,181238.0
2023-01-13 09:45:00,10.87,10.87,10.83,10.85,217252.0,8.0426,8.0426,8.013,8.0278,217252.0
2023-01-13 09:50:00,10.85,10.86,10.82,10.83,110401.0,8.0278,8.0352,8.0056,8.013,110401.0
2023-01-13 09:55:00,10.83,10.83,10.8,10.82,122533.0,8.013,8.013,7.9908,8.0056,122533.0
2023-01-13 10:00:00,10.82,10.82,10.77,10.78,171762.0,8.0056,8.0056,7.9686,7.976,171762.0
2023-01-13 10:05:00,10.79,10.81,10.77,10.78,196635.0,7.9834,7.9982,7.9686,7.976,196635.0
2023-01-13 10:10:00,10.78,10.82,10.77,10.8,208224.0,7.976,8.0056,7.9686,7.9908,208224.0
2023-01-13 10:15:00,10.81,10.82,10.79,10.81,97985.0,7.9982,8.0056,7.9834,7.9982,97985.0
2023-01-13 10:20:00,10.82,10.82,10.79,10.79,166541.0,8.0056,8.0056,7.9834,7.9834,166541.0
2023-01-13 10:25:00,10.8,10.85,10.79,10.84,196476.0,7.9908,8.0278,7.9834,8.0204,196476.0
2023-01-13 10:30:00,10.85,10.88,10.84,10.87,253671.0,8.0278,8.05,8.0204,8.0426,253671.0
2023-01-13 10:35:00,10.87,10.88,10.85,10.86,87980.0,8.0426,8.05,8.0278,8.0352,87980.0
2023-01-13 10:40:00,10.86,10.87,10.85,10.87,169531.0,8.0352,8.0426,8.0278,8.0426,169531.0
2023-01-13 10:45:00,10.87,10.89,10.86,10.89,69553.0,8.0426,8.0574,8.0352,8.0574,69553.0
2023-01-13 10:50:00,10.89,10.89,10.87,10.88,70320.0,8.0574,8.0574,8.0426,8.05,70320.0
2023-01-13 10:55:00,10.88,10.88,10.85,10.87,94874.0,8.05,8.05,8.0278,8.0426,94874.0
2023-01-13 11:00:00,10.87,10.88,10.86,10.87,72162.0,8.0426,8.05,8.0352,8.0426,72162.0
2023-01-13 11:05:00,10.87,10.87,10.84,10.85,58372.0,8.0426,8.0426,8.0204,8.0278,58372.0
2023-01-13 11:10:00,10.84,10.85,10.82,10.84,79321.0,8.0204,8.0278,8.0056,8.0204,79321.0
2023-01-13 11:15:00,10.84,10.84,10.81,10.81,44596.0,8.0204,8.0204,7.9982,7.9982,44596.0
2023-01-13 11:20:00,10.81,10.83,10.8,10.83,90137.0,7.9982,8.013,7.9908,8.013,90137.0
2023-01-13 11:25:00,10.83,10.84,10.8,10.8,108594.0,8.013,8.0204,7.9908,7.9908,108594.0
2023-01-13 11:30:00,10.8,10.81,10.78,10.8,147115.0,7.9908,7.9982,7.976,7.9908,147115.0
2023-01-13 11:35:00,10.8,10.81,10.78,10.78,205254.0,7.9908,7.9982,7.976,7.976,205254.0
2023-01-13 11:40:00,10.78,10.82,10.78,10.82,187927.0,7.976,8.0056,7.976,8.0056,187927.0
2023-01-13 11:45:00,10.82,10.82,10.8,10.8,149925.0,8.0056,8.0056,7.9908,7.9908,149925.0
2023-01-13 11:50:00,10.81,10.85,10.8,10.85,165742.0,7.9982,8.0278,7.9908,8.0278,165742.0
2023-01-13 11:55:00,10.85,10.85,10.83,10.84,172985.0,8.0278,8.0278,8.013,8.0204,172985.0
2023-01-13 12:00:00,10.84,10.85,10.83,10.84,103812.0,8.0204,8.0278,8.013,8.0204,103812.0
2023-01-13 12:05:00,10.83,10.86,10.82,10.86,174632.0,8.013,8.0352,8.0056,8.0352,174632.0
2023-01-13 12:10:00,10.86,10.86,10.85,10.86,84724.0,8.0352,8.0352,8.0278,8.0352,84724.0
2023-01-13 12:15:00,10.86,10.87,10.85,10.87,170849.0,8.0352,8.0426,8.0278,8.0426,170849.0
2023-01-13 12:20:00,10.86,10.88,10.85,10.87,96267.0,8.0352,8.05,8.0278,8.0426,96267.0
2023-01-13 12:25:00,10.87,10.87,10.84,10.85,105254.0,8.0426,8.0426,8.0204,8.0278,105254.0
2023-01-13 12:30:00,10.84,10.85,10.83,10.83,153519.0,8.0204,8.0278,8.013,8.013,153519.0
2023-01-13 12:35:00,10.84,10.84,10.82,10.83,142221.0,8.0204,8.0204,8.0056,8.013,142221.0
2023-01-13 12:40:00,10.83,10.84,10.82,10.84,106441.0,8.013,8.0204,8.0056,8.0204,106441.0
2023-01-13 12:45:00,10.84,10.86,10.83,10.85,92089.0,8.0204,8.0352,8.013,8.0278,92089.0
2023-01-13 12:50:00,10.86,10.87,10.85,10.86,61138.0,8.0352,8.0426,8.0278,8.0352,61138.0
2023-01-13 12:55:00,10.86,10.87,10.85,10.86,95809.0,8.0352,8.0426,8.0278,8.0352,95809.0
2023-01-13 13:00:00,10.86,10.86,10.84,10.85,62490.0,8.0352,8.0352,8.0204,8.0278,62490.0
2023-01-13 13:05:00,10.84,10.85,10.83,10.84,122044.0,8.0204,8.0278,8.013,8.0204,122044.0
2023-01-13 13:10:00,10.84,10.85,10.83,10.85,102073.0,8.0204,8.0278,8.013,8.0278,102073.0
2023-01-13 13:15:00,10.84,10.85,10.82,10.83,145791.0,8.0204,8.0278,8.0056,8.013,145791.0
2023-01-13 13:20:00,10.83,10.84,10.82,10.83,77089.0,8.013,8.0204,8.0056,8.013,77089.0
2023-01-13 13:25:00,10.84,10.84,10.83,10.83,112125.0,8.0204,8.0204,8.013,8.013,112125.0
2023-01-13 13:30:00,10.84,10.84,10.83,10.84,18251.0,8.0204,8.0204,8.013,8.0204,18251.0
2023-01-13 13:35:00,10.84,10.86,10.83,10.86,81154.0,8.0204,8.0352,8.013,8.0352,81154.0
2023-01-13 13:40:00,10.86,10.88,10.85,10.87,65719.0,8.0352,8.05,8.0278,8.0426,65719.0
2023-01-13 13:45:00,10.87,10.88,10.87,10.87,36371.0,8.0426,8.05,8.0426,8.0426,36371.0
2023-01-13 13:50:00,10.87,10.88,10.86,10.87,77835.0,8.0426,8.05,8.0352,8.0426,77835.0
2023-01-13 13:55:00,10.88,10.88,10.87,10.88,34049.0,8.05,8.05,8.0426,8.05,34049.0
2023-01-13 14:00:00,10.88,10.88,10.87,10.88,107817.0,8.05,8.05,8.0426,8.05,107817.0
2023-01-13 14:05:00,10.88,10.88,10.87,10.88,50859.0,8.05,8.05,8.0426,8.05,50859.0
2023-01-13 14:10:00,10.87,10.9,10.87,10.88,215170.0,8.0426,8.0648,8.0426,8.05,215170.0
2023-01-13 14:15:00,10.88,10.9,10.88,10.9,232762.0,8.05,8.0648,8.05,8.0648,232762.0
2023-01-13 14:20:00,10.9,10.92,10.89,10.91,283623.0,8.0648,8.0796,8.0574,8.0722,283623.0
2023-01-13 14:25:00,10.92,10.92,10.9,10.92,128757.0,8.0796,8.0796,8.0648,8.0796,128757.0
2023-01-13 14:30:00,10.91,10.92,10.9,10.9,91198.0,8.0722,8.0796,8.0648,8.0648,91198.0
2023-01-13 14:35:00,10.91,10.91,10.87,10.88,86002.0,8.0722,8.0722,8.0426,8.05,86002.0
2023-01-13 14:40:00,10.88,10.89,10.87,10.89,147412.0,8.05,8.0574,8.0426,8.0574,147412.0
2023-01-13 14:45:00,10.89,10.91,10.88,10.91,287813.0,8.0574,8.0722,8.05,8.0722,287813.0
2023-01-13 14:50:00,10.9,10.91,10.88,10.88,243063.0,8.0648,8.0722,8.05,8.05,243063.0
2023-01-13 14:55:00,10.88,10.89,10.87,10.87,119381.0,8.05,8.0574,8.0426,8.0426,119381.0
2023-01-13 15:00:00,10.87,10.89,10.87,10.89,102844.0,8.0426,8.0574,8.0426,8.0574,102844.0
2023-01-13 15:05:00,10.88,10.89,10.88,10.88,85354.0,8.05,8.0574,8.05,8.05,85354.0
2023-01-13 15:10:00,10.88,10.89,10.88,10.88,68472.0,8.05,8.0574,8.05,8.05,68472.0
2023-01-13 15:15:00,10.89,10.91,10.88,10.88,229091.0,8.0574,8.0722,8.05,8.05,229091.0
2023-01-13 15:20:00,10.89,10.89,10.88,10.88,71023.0,8.0574,8.0574,8.05,8.05,71023.0
2023-01-13 15:25:00,10.88,10.9,10.88,10.9,108434.0,8.05,8.0648,8.05,8.0648,108434.0
2023-01-13 15:30:00,10.9,10.91,10.89,10.9,226415.0,8.0648,8.0722,8.0574,8.0648,226415.0
2023-01-13 15:35:00,10.91,10.91,10.9,10.91,81042.0,8.0722,8.0722,8.0648,8.0722,81042.0
2023-01-13 15:40:00,10.91,10.91,10.89,10.89,356241.0,8.0722,8.0722,8.0574,8.0574,356241.0
2023-01-13 15:45:00,10.89,10.9,10.87,10.88,220977.0,8.0574,8.0648,8.0426,8.05,220977.0
2023-01-13 15:50:00,10.88,10.88,10.84,10.84,433696.0,8.05,8.05,8.0204,8.0204,433696.0
2023-01-13 15:55:00,10.85,10.85,10.83,10.84,1370094.0,8.0278,8.0278,8.013,8.0204,1370094.0
2023-01-17 09:30:00,10.74,10.81,10.74,10.79,886372.0,7.9464,7.9982,7.9464,7.9834,886372.0
2023-01-17 09:35:00,10.8,10.84,10.79,10.84,201915.0,7.9908,8.0204,7.9834,8.0204,201915.0
2023-01-17 09:40:00,10.84,10.89,10.82,10.88,437487.0,8.0204,8.0574,8.0056,8.05,437487.0
2023-01-17 09:45:00,10.88,10.92,10.85,10.9,276787.0,8.05,8.0796,8.0278,8.0648,276787.0
2023-01-17 09:50:00,10.91,10.94,10.89,10.9,353259.0,8.0722,8.0944,8.0574,8.0648,353259.0
2023-01-17 09:55:00,10.89,10.92,10.89,10.92,432078.0,8.0574,8.0796,8.0574,8.0796,432078.0
2023-01-17 10:00:00,10.92,10.95,10.88,10.94,404462.0,8.0796,8.1018,8.05,8.0944,404462.0
2023-01-17 10:05:00,10.95,11.0,10.95,11.0,355892.0,8.1018,8.1388,8.1018,8.1388,355892.0
2023-01-17 10:10:00,11.0,11.04,10.98,11.03,676250.0,8.1388,8.1684,8.124,8.161,676250.0
2023-01-17 10:15:00,11.03,11.04,10.95,10.97,408936.0,8.161,8.1684,8.1018,8.1166,408936.0
2023-01-17 10:20:00,10.98,10.99,10.96,10.98,66637.0,8.124,8.1314,8.1092,8.124,66637.0
2023-01-17 10:25:00,10.97,10.99,10.95,10.97,383554.0,8.1166,8.1314,8.1018,8.1166,383554.0
2023-01-17 10:30:00,10.97,10.99,10.96,10.99,101347.0,8.1166,8.1314,8.1092,8.1314,101347.0
2023-01-17 10:35:00,10.99,11.01,10.98,10.99,169980.0,8.1314,8.1462,8.124,8.1314,169980.0
2023-01-17 10:40:00,10.98,10.99,10.95,10.96,136877.0,8.124,8.1314,8.1018,8.1092,136877.0
2023-01-17 10:45:00,10.96,10.98,10.95,10.97,436954.0,8.1092,8.124,8.1018,8.1166,436954.0
2023-01-17 10:50:00,10.97,11.01,10.97,11.01,263233.0,8.1166,8.1462,8.1166,8.1462,263233.0
2023-01-17 10:55:00,11.01,11.01,10.98,10.99,169274.0,8.1462,8.1462,8.124,8.1314,169274.0
2023-01-17 11:00:00,10.98,11.06,10.97,11.04,277820.0,8.124,8.1832,8.1166,8.1684,277820.0
2023-01-17 11:05:00,11.04,11.06,11.03,11.04,269264.0,8.1684,8.1832,8.161,8.1684,269264.0
2023-01-17 11:10:00,11.04,11.05,11.01,11.03,549264.0,8.1684,8.1758,8.1462,8.161,549264.0
2023-01-17 11:15:00,11.03,11.04,11.02,11.03,281733.0,8.161,8.1684,8.1536,8.161,281733.0
2023-01-17 11:20:00,11.03,11.04,11.01,11.03,157001.0,8.161,8.1684,8.1462,8.161,157001.0
2023-01-17 11:25:00,11.02,11.07,11.02,11.07,318394.0,8.1536,8.1906,8.1536,8.1906,318394.0
2023-01-17 11:30:00,11.07,11.1,11.06,11.1,313092.0,8.1906,8.2128,8.1832,8.2128,313092.0
2023-01-17 11:35:00,11.09,11.1,11.07,11.08,176642.0,8.2054,8.2128,8.1906,8.198,176642.0
2023-01-17 11:40:00,11.08,11.09,11.07,11.08,269000.0,8.198,8.2054,8.1906,8.198,269000.0
2023-01-17 11:45:00,11.09,11.11,11.08,11.11,758261.0,8.2054,8.2202,8.198,8.2202,758261.0
2023-01-17 11:50:00,11.11,11.13,11.09,11.11,907824.0,8.2202,8.235,8.2054,8.2202,907824.0
2023-01-17 11:55:00,11.1,11.11,11.07,11.07,424520.0,8.2128,8.2202,8.1906,8.1906,424520.0
2023-01-17 12:00:00,11.08,11.09,11.06,11.07,281935.0,8.198,8.2054,8.1832,8.1906,281935.0
2023-01-17 12:05:00,11.06,11.07,11.06,11.06,117877.0,8.1832,8.1906,8.1832,8.1832,117877.0
2023-01-17 12:10:00,11.07,11.08,11.04,11.08,209619.0,8.1906,8.198,8.1684,8.198,209619.0
2023-01-17 12:15:00,11.08,11.08,11.05,11.05,295088.0,8.198,8.198,8.1758,8.1758,295088.0
2023-01-17 12:20:00,11.05,11.08,11.05,11.08,95560.0,8.1758,8.198,8.1758,8.198,95560.0
2023-01-17 12:25:00,11.07,11.09,11.06,11.08,259267.0,8.1906,8.2054,8.1832,8.198,259267.0
2023-01-17 12:30:00,11.08,11.1,11.08,11.08,162001.0,8.198,8.2128,8.198,8.198,162001.0
2023-01-17 12:35:00,11.09,11.11,11.07,11.08,207436.0,8.2054,8.2202,8.1906,8.198,207436.0
2023-01-17 12:40:00,11.07,11.09,11.06,11.07,160375.0,8.1906,8.2054,8.1832,8.1906,160375.0
2023-01-17 12:45:00,11.06,11.07,11.05,11.07,246552.0,8.1832,8.1906,8.1758,8.1906,246552.0
2023-01-17 12:50:00,11.06,11.07,11.05,11.07,129754.0,8.1832,8.1906,8.1758,8.1906,129754.0
2023-01-17 12:55:00,11.07,11.09,11.06,11.08,192898.0,8.1906,8.2054,8.1832,8.198,192898.0
2023-01-17 13:00:00,11.08,11.09,11.06,11.08,225554.0,8.198,8.2054,8.1832,8.198,225554.0
2023-01-17 13:05:00,11.09,11.09,11.07,11.08,111410.0,8.2054,8.2054,8.1906,8.198,111410.0
2023-01-17 13:10:00,11.07,11.08,11.06,11.07,134683.0,8.1906,8.198,8.1832,8.1906,134683.0
2023-01-17 13:15:00,11.08,11.08,11.07,11.08,88236.0,8.198,8.198,8.1906,8.198,88236.0
2023-01-17 13:20:00,11.08,11.09,11.07,11.09,66178.0,8.198,8.2054,8.1906,8.2054,66178.0
2023-01-17 13:25:00,11.09,11.1,11.08,11.1,83972.0,8.2054,8.2128,8.198,8.2128,83972.0
2023-01-17 13:30:00,11.09,11.1,11.08,11.1,164245.0,8.2054,8.2128,8.198,8.2128,164245.0
2023-01-17 13:35:00,11.1,11.11,11.08,11.09,275516.0,8.2128,8.2202,8.198,8.2054,275516.0
2023-01-17 13:40:00,11.09,11.09,11.06,11.07,89720.0,8.2054,8.2054,8.1832,8.1906,89720.0
2023-01-17 13:45:00,11.07,11.08,11.05,11.07,159530.0,8.1906,8.198,8.1758,8.1906,159530.0
2023-01-17 13:50:00,11.08,11.1,11.06,11.09,357961.0,8.198,8.2128,8.1832,8.2054,357961.0
2023-01-17 13:55:00,11.09,11.1,11.08,11.09,118762.0,8.2054,8.2128,8.198,8.2054,118762.0
2023-01-17 14:00:00,11.09,11.12,11.08,11.1,308658.0,8.2054,8.2276,8.198,8.2128,308658.0
2023-01-17 14:05:00,11.09,11.1,11.07,11.09,163252.0,8.2054,8.2128,8.1906,8.2054,163252.0
2023-01-17 14:10:00,11.09,11.13,11.08,11.12,180180.0,8.2054,8.235,8.198,8.2276,180180.0
2023-01-17 14:15:00,11.12,11.16,11.11,11.16,943960.0,8.2276,8.2571,8.2202,8.2571,943960.0
2023-01-17 14:20:00,11.16,11.2,11.15,11.2,360003.0,8.2571,8.2867,8.2497,8.2867,360003.0
2023-01-17 14:25:00,11.2,11.22,11.19,11.22,420821.0,8.2867,8.3015,8.2793,8.3015,420821.0
2023-01-17 14:30:00,11.22,11.28,11.21,11.27,633603.0,8.3015,8.3459,8.2941,8.3385,633603.0
2023-01-17 14:35:00,11.27,11.27,11.2,11.23,644815.0,8.3385,8.3385,8.2867,8.3089,644815.0
2023-01-17 14:40:00,11.22,11.27,11.2,11.26,616256.0,8.3015,8.3385,8.2867,8.3311,616256.0
2023-01-17 14:45:00,11.26,11.26,11.2,11.21,345663.0,8.3311,8.3311,8.2867,8.2941,345663.0
2023-01-17 14:50:00,11.21,11.24,11.2,11.24,294395.0,8.2941,8.3163,8.2867,8.3163,294395.0
2023-01-17 14:55:00,11.24,11.26,11.22,11.24,346064.0,8.3163,8.3311,8.3015,8.3163,346064.0
2023-01-17 15:00:00,11.24,11.25,11.23,11.24,139921.0,8.3163,8.3237,8.3089,8.3163,139921.0
2023-01-17 15:05:00,11.24,11.27,11.23,11.27,187483.0,8.3163,8.3385,8.3089,8.3385,187483.0
2023-01-17 15:10:00,11.27,11.28,11.25,11.26,230348.0,8.3385,8.3459,8.3237,8.3311,230348.0
2023-01-17 15:15:00,11.26,11.27,11.24,11.24,185518.0,8.3311,8.3385,8.3163,8.3163,185518.0
2023-01-17 15:20:00,11.24,11.25,11.23,11.25,165509.0,8.3163,8.3237,8.3089,8.3237,165509.0
2023-01-17 15:25:00,11.25,11.27,11.24,11.24,589603.0,8.3237,8.3385,8.3163,8.3163,589603.0
2023-01-17 15:30:00,11.24,11.26,11.23,11.24,560601.0,8.3163,8.3311,8.3089,8.3163,560601.0
2023-01-17 15:35:00,11.24,11.27,11.23,11.26,548847.0,8.3163,8.3385,8.3089,8.3311,548847.0
2023-01-17 15:40:00,11.27,11.28,11.26,11.28,494139.0,8.3385,8.3459,8.3311,8.3459,494139.0
2023-01-17 15:45:00,11.28,11.3,11.27,11.29,417917.0,8.3459,8.3607,8.3385,8.3533,417917.0
2023-01-17 15:50:00,11.29,11.32,11.29,11.3,747257.0,8.3533,8.3755,8.3533,8.3607,747257.0
2023-01-17 15:55:00,11.3,11.33,11.29,11.32,1442607.0,8.3607,8.3829,8.3533,8.3755,1442607.0
2023-01-18 09:30:00,11.47,11.51,11.42,11.46,944090.0,8.4865,8.5161,8.4495,8.4791,944090.0
2023-01-18 09:35:00,11.45,11.46,11.39,11.4,312009.0,8.4717,8.4791,8.4273,8.4347,312009.0
2023-01-18 09:40:00,11.4,11.41,11.32,11.34,655408.0,8.4347,8.4421,8.3755,8.3903,655408.0
2023-01-18 09:45:00,11.34,11.4,11.31,11.38,560139.0,8.3903,8.4347,8.3681,8.4199,560139.0
2023-01-18 09:50:00,11.39,11.42,11.38,11.41,296733.0,8.4273,8.4495,8.4199,8.4421,296733.0
2023-01-18 09:55:00,11.41,11.42,11.34,11.35,401223.0,8.4421,8.4495,8.3903,8.3977,401223.0
2023-01-18 10:00:00,11.35,11.36,11.31,11.36,810675.0,8.3977,8.4051,8.3681,8.4051,810675.0
2023-01-18 10:05:00,11.36,11.4,11.35,11.4,443256.0,8.4051,8.4347,8.3977,8.4347,443256.0
2023-01-18 10:10:00,11.4,11.44,11.39,11.44,356375.0,8.4347,8.4643,8.4273,8.4643,356375.0
2023-01-18 10:15:00,11.44,11.46,11.41,11.43,511205.0,8.4643,8.4791,8.4421,8.4569,511205.0
2023-01-18 10:20:00,11.43,11.49,11.43,11.49,699055.0,8.4569,8.5013,8.4569,8.5013,699055.0
2023-01-18 10:25:00,11.49,11.52,11.48,11.52,662995.0,8.5013,8.5235,8.4939,8.5235,662995.0
2023-01-18 10:30:00,11.52,11.53,11.44,11.44,428420.0,8.5235,8.5309,8.4643,8.4643,428420.0
2023-01-18 10:35:00,11.45,11.46,11.4,11.42,302034.0,8.4717,8.4791,8.4347,8.4495,302034.0
2023-01-18 10:40:00,11.42,11.48,11.41,11.48,427925.0,8.4495,8.4939,8.4421,8.4939,427925.0
2023-01-18 10:45:00,11.48,11.5,11.44,11.45,320890.0,8.4939,8.5087,8.4643,8.4717,320890.0
2023-01-18 10:50:00,11.45,11.47,11.4,11.4,307929.0,8.4717,8.4865,8.4347,8.4347,307929.0
2023-01-18 10:55:00,11.4,11.41,11.38,11.4,537197.0,8.4347,8.4421,8.4199,8.4347,537197.0
2023-01-18 11:00:00,11.4,11.41,11.39,11.41,334158.0,8.4347,8.4421,8.4273,8.4421,334158.0
2023-01-18 11:05:00,11.41,11.42,11.37,11.41,307359.0,8.4421,8.4495,8.4125,8.4421,307359.0
2023-01-18 11:10:00,11.41,11.42,11.35,11.35,412864.0,8.4421,8.4495,8.3977,8.3977,412864.0
2023-01-18 11:15:00,11.35,11.38,11.33,11.34,305469.0,8.3977,8.4199,8.3829,8.3903,305469.0
2023-01-18 11:20:00,11.34,11.35,11.31,11.34,640607.0,8.3903,8.3977,8.3681,8.3903,640607.0
2023-01-18 11:25:00,11.35,11.37,11.33,11.36,568585.0,8.3977,8.4125,8.3829,8.4051,568585.0
2023-01-18 11:30:00,11.37,11.37,11.32,11.34,360733.0,8.4125,8.4125,8.3755,8.3903,360733.0
2023-01-18 11:35:00,11.33,11.34,11.31,11.31,286292.0,8.3829,8.3903,8.3681,8.3681,286292.0
2023-01-18 11:40:00,11.31,11.34,11.25,11.26,499323.0,8.3681,8.3903,8.3237,8.3311,499323.0
2023-01-18 11:45:00,11.26,11.3,11.26,11.3,265674.0,8.3311,8.3607,8.3311,8.3607,265674.0
2023-01-18 11:50:00,11.29,11.32,11.28,11.29,303899.0,8.3533,8.3755,8.3459,8.3533,303899.0
2023-01-18 11:55:00,11.29,11.33,11.29,11.33,216570.0,8.3533,8.3829,8.3533,8.3829,216570.0
2023-01-18 12:00:00,11.33,11.33,11.3,11.31,332752.0,8.3829,8.3829,8.3607,8.3681,332752.0
2023-01-18 12:05:00,11.31,11.34,11.29,11.31,498090.0,8.3681,8.3903,8.3533,8.3681,498090.0
2023-01-18 12:10:00,11.3,11.32,11.27,11.3,588205.0,8.3607,8.3755,8.3385,8.3607,588205.0
2023-01-18 12:15:00,11.29,11.3,11.24,11.27,488963.0,8.3533,8.3607,8.3163,8.3385,488963.0
2023-01-18 12:20:00,11.28,11.29,11.18,11.19,1078679.0,8.3459,8.3533,8.2719,8.2793,1078679.0
2023-01-18 12:25:00,11.19,11.21,11.17,11.21,517346.0,8.2793,8.2941,8.2645,8.2941,517346.0
2023-01-18 12:30:00,11.2,11.22,11.19,11.21,359151.0,8.2867,8.3015,8.2793,8.2941,359151.0
2023-01-18 12:35:00,11.2,11.23,11.2,11.21,395246.0,8.2867,8.3089,8.2867,8.2941,395246.0
2023-01-18 12:40:00,11.21,11.22,11.18,11.2,492325.0,8.2941,8.3015,8.2719,8.2867,492325.0
2023-01-18 12:45:00,11.2,11.23,11.18,11.22,544526.0,8.2867,8.3089,8.2719,8.3015,544526.0
2023-01-18 12:50:00,11.21,11.24,11.21,11.23,546592.0,8.2941,8.3163,8.2941,8.3089,546592.0
2023-01-18 12:55:00,11.23,11.23,11.18,11.19,338152.0,8.3089,8.3089,8.2719,8.2793,338152.0
2023-01-18 13:00:00,11.19,11.19,11.15,11.17,513863.0,8.2793,8.2793,8.2497,8.2645,513863.0
2023-01-18 13:05:00,11.17,11.18,11.15,11.16,263689.0,8.2645,8.2719,8.2497,8.2571,263689.0
2023-01-18 13:10:00,11.16,11.17,11.12,11.16,516584.0,8.2571,8.2645,8.2276,8.2571,516584.0
2023-01-18 13:15:00,11.16,11.17,11.15,11.16,252495.0,8.2571,8.2645,8.2497,8.2571,252495.0
2023-01-18 13:20:00,11.16,11.18,11.15,11.18,475532.0,8.2571,8.2719,8.2497,8.2719,475532.0
2023-01-18 13:25:00,11.18,11.19,11.15,11.19,311287.0,8.2719,8.2793,8.2497,8.2793,311287.0
2023-01-18 13:30:00,11.19,11.22,11.17,11.19,385968.0,8.2793,8.3015,8.2645,8.2793,385968.0
2023-01-18 13:35:00,11.19,11.19,11.17,11.17,299208.0,8.2793,8.2793,8.2645,8.2645,299208.0
2023-01-18 13:40:00,11.18,11.2,11.17,11.2,227740.0,8.2719,8.2867,8.2645,8.2867,227740.0
2023-01-18 13:45:00,11.2,11.21,11.19,11.2,176047.0,8.2867,8.2941,8.2793,8.2867,176047.0
2023-01-18 13:50:00,11.2,11.21,11.18,11.21,326766.0,8.2867,8.2941,8.2719,8.2941,326766.0
2023-01-18 13:55:00,11.21,11.21,11.16,11.17,156622.0,8.2941,8.2941,8.2571,8.2645,156622.0
2023-01-18 14:00:00,11.17,11.2,11.16,11.2,260354.0,8.2645,8.2867,8.2571,8.2867,260354.0
2023-01-18 14:05:00,11.2,11.2,11.17,11.19,141407.0,8.2867,8.2867,8.2645,8.2793,141407.0
2023-01-18 14:10:00,11.19,11.2,11.16,11.18,132576.0,8.2793,8.2867,8.2571,8.2719,132576.0
2023-01-18 14:15:00,11.18,11.19,11.17,11.18,123561.0,8.2719,8.2793,8.2645,8.2719,123561.0
2023-01-18 14:20:00,11.18,11.22,11.17,11.22,226415.0,8.2719,8.3015,8.2645,8.3015,226415.0
2023-01-18 14:25:00,11.21,11.24,11.21,11.24,207742.0,8.2941,8.3163,8.2941,8.3163,207742.0
2023-01-18 14:30:00,11.23,11.25,11.22,11.23,89595.0,8.3089,8.3237,8.3015,8.3089,89595.0
2023-01-18 14:35:00,11.23,11.23,11.21,11.21,41941.0,8.3089,8.3089,8.2941,8.2941,41941.0
2023-01-18 14:40:00,11.21,11.22,11.19,11.2,156600.0,8.2941,8.3015,8.2793,8.2867,156600.0
2023-01-18 14:45:00,11.2,11.21,11.19,11.21,166553.0,8.2867,8.2941,8.2793,8.2941,166553.0
2023-01-18 14:50:00,11.21,11.21,11.18,11.18,172399.0,8.2941,8.2941,8.2719,8.2719,172399.0
2023-01-18 14:55:00,11.18,11.19,11.16,11.17,134908.0,8.2719,8.2793,8.2571,8.2645,134908.0
2023-01-18 15:00:00,11.17,11.17,11.11,11.12,319493.0,8.2645,8.2645,8.2202,8.2276,319493.0
2023-01-18 15:05:00,11.12,11.12,11.06,11.08,742755.0,8.2276,8.2276,8.1832,8.198,742755.0
2023-01-18 15:10:00,11.08,11.1,11.07,11.08,141987.0,8.198,8.2128,8.1906,8.198,141987.0
2023-01-18 15:15:00,11.08,11.08,11.06,11.08,349448.0,8.198,8.198,8.1832,8.198,349448.0
2023-01-18 15:20:00,11.08,11.1,11.07,11.09,219792.0,8.198,8.2128,8.1906,8.2054,219792.0
2023-01-18 15:25:00,11.09,11.09,11.06,11.07,257382.0,8.2054,8.2054,8.1832,8.1906,257382.0
2023-01-18 15:30:00,11.06,11.07,11.04,11.05,273775.0,8.1832,8.1906,8.1684,8.1758,273775.0
2023-01-18 15:35:00,11.05,11.08,11.04,11.05,623519.0,8.1758,8.198,8.1684,8.1758,623519.0
2023-01-18 15:40:00,11.05,11.06,11.03,11.04,278845.0,8.1758,8.1832,8.161,8.1684,278845.0
2023-01-18 15:45:00,11.04,11.04,11.01,11.02,578305.0,8.1684,8.1684,8.1462,8.1536,578305.0
2023-01-18 15:50:00,11.01,11.02,10.99,11.01,1177759.0,8.1462,8.1536,8.1314,8.1462,1177759.0
2023-01-18 15:55:00,11.0,11.01,10.98,10.99,1173263.0,8.1388,8.1462,8.124,8.1314,1173263.0
2023-01-19 09:30:00,11.01,11.1,10.99,11.07,425700.0,8.1462,8.2128,8.1314,8.1906,425700.0
2023-01-19 09:35:00,11.07,11.1,11.04,11.1,121475.0,8.1906,8.2128,8.1684,8.2128,121475.0
2023-01-19 09:40:00,11.1,11.11,11.06,11.09,253488.0,8.2128,8.2202,8.1832,8.2054,253488.0
2023-01-19 09:45:00,11.1,11.17,11.09,11.14,232090.0,8.2128,8.2645,8.2054,8.2424,232090.0
2023-01-19 09:50:00,11.15,11.17,11.1,11.12,181353.0,8.2497,8.2645,8.2128,8.2276,181353.0
2023-01-19 09:55:00,11.12,11.17,11.1,11.14,505893.0,8.2276,8.2645,8.2128,8.2424,505893.0
2023-01-19 10:00:00,11.14,11.14,11.09,11.1,141518.0,8.2424,8.2424,8.2054,8.2128,141518.0
2023-01-19 10:05:00,11.1,11.14,11.09,11.11,125611.0,8.2128,8.2424,8.2054,8.2202,125611.0
2023-01-19 10:10:00,11.12,11.12,11.05,11.09,126199.0,8.2276,8.2276,8.1758,8.2054,126199.0
2023-01-19 10:15:00,11.09,11.15,11.08,11.14,377014.0,8.2054,8.2497,8.198,8.2424,377014.0
2023-01-19 10:20:00,11.13,11.17,11.13,11.14,262236.0,8.235,8.2645,8.235,8.2424,262236.0
2023-01-19 10:25:00,11.15,11.17,11.13,11.15,139480.0,8.2497,8.2645,8.235,8.2497,139480.0
2023-01-19 10:30:00,11.15,11.16,11.13,11.16,115139.0,8.2497,8.2571,8.235,8.2571,115139.0
2023-01-19 10:35:00,11.17,11.19,11.16,11.16,113511.0,8.2645,8.2793,8.2571,8.2571,113511.0
2023-01-19 10:40:00,11.17,11.18,11.15,11.16,238801.0,8.2645,8.2719,8.2497,8.2571,238801.0
2023-01-19 10:45:00,11.16,11.16,11.1,11.11,142919.0,8.2571,8.2571,8.2128,8.2202,142919.0
2023-01-19 10:50:00,11.1,11.11,11.07,11.08,188908.0,8.2128,8.2202,8.1906,8.198,188908.0
2023-01-19 10:55:00,11.08,11.09,11.05,11.06,119068.0,8.198,8.2054,8.1758,8.1832,119068.0
2023-01-19 11:00:00,11.05,11.08,11.03,11.04,189791.0,8.1758,8.198,8.161,8.1684,189791.0
2023-01-19 11:05:00,11.04,11.06,11.02,11.06,249100.0,8.1684,8.1832,8.1536,8.1832,249100.0
2023-01-19 11:10:00,11.06,11.09,11.05,11.08,310856.0,8.1832,8.2054,8.1758,8.198,310856.0
2023-01-19 11:15:00,11.08,11.09,11.04,11.05,139620.0,8.198,8.2054,8.1684,8.1758,139620.0
2023-01-19 11:20:00,11.04,11.06,11.0,11.02,229661.0,8.1684,8.1832,8.1388,8.1536,229661.0
2023-01-19 11:25:00,11.01,11.02,10.99,11.01,124797.0,8.1462,8.1536,8.1314,8.1462,124797.0
2023-01-19 11:30:00,11.01,11.03,10.99,11.03,125586.0,8.1462,8.161,8.1314,8.161,125586.0
2023-01-19 11:35:00,11.03,11.03,10.99,11.01,166852.0,8.161,8.161,8.1314,8.1462,166852.0
2023-01-19 11:40:00,11.01,11.02,10.99,11.0,137715.0,8.1462,8.1536,8.1314,8.1388,137715.0
2023-01-19 11:45:00,11.0,11.01,10.98,11.01,182143.0,8.1388,8.1462,8.124,8.1462,182143.0
2023-01-19 11:50:00,11.01,11.04,11.01,11.02,202175.0,8.1462,8.1684,8.1462,8.1536,202175.0
2023-01-19 11:55:00,11.02,11.02,11.0,11.02,170068.0,8.1536,8.1536,8.1388,8.1536,170068.0
2023-01-19 12:00:00,11.02,11.08,11.01,11.08,308999.0,8.1536,8.198,8.1462,8.198,308999.0
2023-01-19 12:05:00,11.08,11.12,11.06,11.12,326749.0,8.198,8.2276,8.1832,8.2276,326749.0
2023-01-19 12:10:00,11.12,11.12,11.1,11.11,286333.0,8.2276,8.2276,8.2128,8.2202,286333.0
2023-01-19 12:15:00,11.11,11.14,11.11,11.13,517956.0,8.2202,8.2424,8.2202,8.235,517956.0
2023-01-19 12:20:00,11.13,11.14,11.12,11.12,248009.0,8.235,8.2424,8.2276,8.2276,248009.0
2023-01-19 12:25:00,11.13,11.14,11.12,11.13,178943.0,8.235,8.2424,8.2276,8.235,178943.0
2023-01-19 12:30:00,11.13,11.15,11.12,11.12,187394.0,8.235,8.2497,8.2276,8.2276,187394.0
2023-01-19 12:35:00,11.13,11.14,11.1,11.1,132200.0,8.235,8.2424,8.2128,8.2128,132200.0
2023-01-19 12:40:00,11.11,11.12,11.08,11.09,255960.0,8.2202,8.2276,8.198,8.2054,255960.0
2023-01-19 12:45:00,11.08,11.1,11.07,11.09,135750.0,8.198,8.2128,8.1906,8.2054,135750.0
2023-01-19 12:50:00,11.08,11.1,11.08,11.09,191298.0,8.198,8.2128,8.198,8.2054,191298.0
2023-01-19 12:55:00,11.08,11.1,11.07,11.1,200757.0,8.198,8.2128,8.1906,8.2128,200757.0
2023-01-19 13:00:00,11.1,11.13,11.1,11.11,233101.0,8.2128,8.235,8.2128,8.2202,233101.0
2023-01-19 13:05:00,11.11,11.12,11.09,11.12,159356.0,8.2202,8.2276,8.2054,8.2276,159356.0
2023-01-19 13:10:00,11.12,11.19,11.11,11.17,362042.0,8.2276,8.2793,8.2202,8.2645,362042.0
2023-01-19 13:15:00,11.17,11.17,11.14,11.16,278205.0,8.2645,8.2645,8.2424,8.2571,278205.0
2023-01-19 13:20:00,11.16,11.17,11.13,11.14,190898.0,8.2571,8.2645,8.235,8.2424,190898.0
2023-01-19 13:25:00,11.13,11.15,11.12,11.13,205218.0,8.235,8.2497,8.2276,8.235,205218.0
2023-01-19 13:30:00,11.13,11.18,11.13,11.18,346251.0,8.235,8.2719,8.235,8.2719,346251.0
2023-01-19 13:35:00,11.18,11.23,11.17,11.23,419616.0,8.2719,8.3089,8.2645,8.3089,419616.0
2023-01-19 13:40:00,11.22,11.24,11.18,11.19,441085.0,8.3015,8.3163,8.2719,8.2793,441085.0
2023-01-19 13:45:00,11.19,11.22,11.18,11.21,350116.0,8.2793,8.3015,8.2719,8.2941,350116.0
2023-01-19 13:50:00,11.21,11.24,11.21,11.23,300070.0,8.2941,8.3163,8.2941,8.3089,300070.0
2023-01-19 13:55:00,11.24,11.26,11.22,11.25,542331.0,8.3163,8.3311,8.3015,8.3237,542331.0
2023-01-19 14:00:00,11.26,11.26,11.23,11.26,430630.0,8.3311,8.3311,8.3089,8.3311,430630.0
2023-01-19 14:05:00,11.25,11.28,11.23,11.28,593689.0,8.3237,8.3459,8.3089,8.3459,593689.0
2023-01-19 14:10:00,11.28,11.32,11.26,11.32,297978.0,8.3459,8.3755,8.3311,8.3755,297978.0
2023-01-19 14:15:00,11.32,11.33,11.3,11.31,381808.0,8.3755,8.3829,8.3607,8.3681,381808.0
2023-01-19 14:20:00,11.3,11.33,11.3,11.32,158647.0,8.3607,8.3829,8.3607,8.3755,158647.0
2023-01-19 14:25:00,11.33,11.35,11.31,11.32,306889.0,8.3829,8.3977,8.3681,8.3755,306889.0
2023-01-19 14:30:00,11.32,11.34,11.31,11.33,289605.0,8.3755,8.3903,8.3681,8.3829,289605.0
2023-01-19 14:35:00,11.33,11.37,11.32,11.37,478080.0,8.3829,8.4125,8.3755,8.4125,478080.0
2023-01-19 14:40:00,11.37,11.38,11.36,11.38,254798.0,8.4125,8.4199,8.4051,8.4199,254798.0
2023-01-19 14:45:00,11.38,11.39,11.36,11.38,260317.0,8.4199,8.4273,8.4051,8.4199,260317.0
2023-01-19 14:50:00,11.38,11.39,11.34,11.36,269318.0,8.4199,8.4273,8.3903,8.4051,269318.0
2023-01-19 14:55:00,11.36,11.36,11.34,11.36,137830.0,8.4051,8.4051,8.3903,8.4051,137830.0
2023-01-19 15:00:00,11.36,11.37,11.35,11.37,146505.0,8.4051,8.4125,8.3977,8.4125,146505.0
2023-01-19 15:05:00,11.36,11.39,11.36,11.38,207923.0,8.4051,8.4273,8.4051,8.4199,207923.0
2023-01-19 15:10:00,11.38,11.38,11.35,11.36,366222.0,8.4199,8.4199,8.3977,8.4051,366222.0
2023-01-19 15:15:00,11.36,11.37,11.35,11.37,144799.0,8.4051,8.4125,8.3977,8.4125,144799.0
2023-01-19 15:20:00,11.37,11.38,11.36,11.37,352390.0,8.4125,8.4199,8.4051,8.4125,352390.0
2023-01-19 15:25:00,11.37,11.39,11.36,11.37,207571.0,8.4125,8.4273,8.4051,8.4125,207571.0
2023-01-19 15:30:00,11.37,11.37,11.34,11.35,180093.0,8.4125,8.4125,8.3903,8.3977,180093.0
2023-01-19 15:35:00,11.35,11.38,11.34,11.37,572189.0,8.3977,8.4199,8.3903,8.4125,572189.0
2023-01-19 15:40:00,11.36,11.38,11.36,11.37,329086.0,8.4051,8.4199,8.4051,8.4125,329086.0
2023-01-19 15:45:00,11.38,11.38,11.36,11.37,353659.0,8.4199,8.4199,8.4051,8.4125,353659.0
2023-01-19 15:50:00,11.36,11.37,11.35,11.37,1181435.0,8.4051,8.4125,8.3977,8.4125,1181435.0
2023-01-19 15:55:00,11.37,11.38,11.35,11.35,1563136.0,8.4125,8.4199,8.3977,8.3977,1563136.0
2023-01-20 09:30:00,11.16,11.19,11.1,11.12,507456.0,8.2571,8.2793,8.2128,8.2276,507456.0
2023-01-20 09:35:00,11.12,11.18,11.1,11.17,285152.0,8.2276,8.2719,8.2128,8.2645,285152.0
2023-01-20 09:40:00,11.17,11.19,11.15,11.18,140440.0,8.2645,8.2793,8.2497,8.2719,140440.0
2023-01-20 09:45:00,11.18,11.2,11.16,11.18,126007.0,8.2719,8.2867,8.2571,8.2719,126007.0
2023-01-20 09:50:00,11.18,11.21,11.17,11.2,133418.0,8.2719,8.2941,8.2645,8.2867,133418.0
2023-01-20 09:55:00,11.2,11.23,11.18,11.2,137764.0,8.2867,8.3089,8.2719,8.2867,137764.0
2023-01-20 10:00:00,11.21,11.26,11.19,11.26,111894.0,8.2941,8.3311,8.2793,8.3311,111894.0
2023-01-20 10:05:00,11.26,11.29,11.25,11.29,91019.0,8.3311,8.3533,8.3237,8.3533,91019.0
2023-01-20 10:10:00,11.28,11.29,11.22,11.24,164205.0,8.3459,8.3533,8.3015,8.3163,164205.0
2023-01-20 10:15:00,11.24,11.29,11.23,11.29,99774.0,8.3163,8.3533,8.3089,8.3533,99774.0
2023-01-20 10:20:00,11.29,11.29,11.26,11.29,103477.0,8.3533,8.3533,8.3311,8.3533,103477.0
2023-01-20 10:25:00,11.29,11.3,11.26,11.27,79046.0,8.3533,8.3607,8.3311,8.3385,79046.0
2023-01-20 10:30:00,11.27,11.29,11.26,11.27,86576.0,8.3385,8.3533,8.3311,8.3385,86576.0
2023-01-20 10:35:00,11.27,11.32,11.26,11.28,139053.0,8.3385,8.3755,8.3311,8.3459,139053.0
2023-01-20 10:40:00,11.29,11.29,11.26,11.28,240848.0,8.3533,8.3533,8.3311,8.3459,240848.0
2023-01-20 10:45:00,11.28,11.32,11.27,11.32,240229.0,8.3459,8.3755,8.3385,8.3755,240229.0
2023-01-20 10:50:00,11.32,11.35,11.31,11.35,222001.0,8.3755,8.3977,8.3681,8.3977,222001.0
2023-01-20 10:55:00,11.35,11.39,11.34,11.38,153967.0,8.3977,8.4273,8.3903,8.4199,153967.0
2023-01-20 11:00:00,11.38,11.43,11.37,11.43,228520.0,8.4199,8.4569,8.4125,8.4569,228520.0
2023-01-20 11:05:00,11.42,11.43,11.4,11.42,111221.0,8.4495,8.4569,8.4347,8.4495,111221.0
2023-01-20 11:10:00,11.42,11.43,11.4,11.42,294199.0,8.4495,8.4569,8.4347,8.4495,294199.0
2023-01-20 11:15:00,11.42,11.43,11.37,11.38,225607.0,8.4495,8.4569,8.4125,8.4199,225607.0
2023-01-20 11:20:00,11.38,11.38,11.35,11.38,214351.0,8.4199,8.4199,8.3977,8.4199,214351.0
2023-01-20 11:25:00,11.37,11.41,11.37,11.4,161619.0,8.4125,8.4421,8.4125,8.4347,161619.0
2023-01-20 11:30:00,11.4,11.4,11.36,11.37,76785.0,8.4347,8.4347,8.4051,8.4125,76785.0
2023-01-20 11:35:00,11.37,11.4,11.36,11.38,114176.0,8.4125,8.4347,8.4051,8.4199,114176.0
2023-01-20 11:40:00,11.38,11.4,11.38,11.39,71732.0,8.4199,8.4347,8.4199,8.4273,71732.0
2023-01-20 11:45:00,11.4,11.4,11.35,11.38,318842.0,8.4347,8.4347,8.3977,8.4199,318842.0
2023-01-20 11:50:00,11.38,11.38,11.34,11.34,246017.0,8.4199,8.4199,8.3903,8.3903,246017.0
2023-01-20 11:55:00,11.35,11.35,11.31,11.32,118163.0,8.3977,8.3977,8.3681,8.3755,118163.0
2023-01-20 12:00:00,11.32,11.33,11.29,11.33,216135.0,8.3755,8.3829,8.3533,8.3829,216135.0
2023-01-20 12:05:00,11.33,11.34,11.32,11.33,70517.0,8.3829,8.3903,8.3755,8.3829,70517.0
2023-01-20 12:10:00,11.34,11.34,11.31,11.34,233581.0,8.3903,8.3903,8.3681,8.3903,233581.0
2023-01-20 12:15:00,11.34,11.35,11.32,11.33,251495.0,8.3903,8.3977,8.3755,8.3829,251495.0
2023-01-20 12:20:00,11.33,11.37,11.33,11.36,124630.0,8.3829,8.4125,8.3829,8.4051,124630.0
2023-01-20 12:25:00,11.36,11.36,11.35,11.36,82029.0,8.4051,8.4051,8.3977,8.4051,82029.0
2023-01-20 12:30:00,11.36,11.38,11.35,11.36,285509.0,8.4051,8.4199,8.3977,8.4051,285509.0
2023-01-20 12:35:00,11.35,11.38,11.35,11.38,80862.0,8.3977,8.4199,8.3977,8.4199,80862.0
2023-01-20 12:40:00,11.37,11.38,11.36,11.38,98318.0,8.4125,8.4199,8.4051,8.4199,98318.0
2023-01-20 12:45:00,11.38,11.39,11.37,11.38,179439.0,8.4199,8.4273,8.4125,8.4199,179439.0
2023-01-20 12:50:00,11.38,11.41,11.38,11.41,92738.0,8.4199,8.4421,8.4199,8.4421,92738.0
2023-01-20 12:55:00,11.41,11.41,11.39,11.4,129539.0,8.4421,8.4421,8.4273,8.4347,129539.0
2023-01-20 13:00:00,11.41,11.43,11.39,11.39,233736.0,8.4421,8.4569,8.4273,8.4273,233736.0
2023-01-20 13:05:00,11.4,11.41,11.38,11.39,277596.0,8.4347,8.4421,8.4199,8.4273,277596.0
2023-01-20 13:10:00,11.38,11.39,11.37,11.38,100849.0,8.4199,8.4273,8.4125,8.4199,100849.0
2023-01-20 13:15:00,11.39,11.39,11.37,11.38,48153.0,8.4273,8.4273,8.4125,8.4199,48153.0
2023-01-20 13:20:00,11.38,11.38,11.34,11.36,212640.0,8.4199,8.4199,8.3903,8.4051,212640.0
2023-01-20 13:25:00,11.36,11.37,11.35,11.37,86422.0,8.4051,8.4125,8.3977,8.4125,86422.0
2023-01-20 13:30:00,11.37,11.39,11.36,11.38,292011.0,8.4125,8.4273,8.4051,8.4199,292011.0
2023-01-20 13:35:00,11.38,11.4,11.37,11.38,238797.0,8.4199,8.4347,8.4125,8.4199,238797.0
2023-01-20 13:40:00,11.38,11.4,11.36,11.38,338360.0,8.4199,8.4347,8.4051,8.4199,338360.0
2023-01-20 13:45:00,11.38,11.4,11.37,11.4,196182.0,8.4199,8.4347,8.4125,8.4347,196182.0
2023-01-20 13:50:00,11.4,11.4,11.38,11.38,55654.0,8.4347,8.4347,8.4199,8.4199,55654.0
2023-01-20 13:55:00,11.38,11.41,11.37,11.41,215281.0,8.4199,8.4421,8.4125,8.4421,215281.0
2023-01-20 14:00:00,11.41,11.41,11.39,11.39,86723.0,8.4421,8.4421,8.4273,8.4273,86723.0
2023-01-20 14:05:00,11.4,11.41,11.38,11.4,102894.0,8.4347,8.4421,8.4199,8.4347,102894.0
2023-01-20 14:10:00,11.4,11.4,11.38,11.39,77959.0,8.4347,8.4347,8.4199,8.4273,77959.0
2023-01-20 14:15:00,11.4,11.4,11.36,11.38,119365.0,8.4347,8.4347,8.4051,8.4199,119365.0
2023-01-20 14:20:00,11.38,11.38,11.36,11.37,117438.0,8.4199,8.4199,8.4051,8.4125,117438.0
2023-01-20 14:25:00,11.37,11.39,11.36,11.38,156240.0,8.4125,8.4273,8.4051,8.4199,156240.0
2023-01-20 14:30:00,11.38,11.39,11.38,11.38,47327.0,8.4199,8.4273,8.4199,8.4199,47327.0
2023-01-20 14:35:00,11.38,11.41,11.38,11.41,298823.0,8.4199,8.4421,8.4199,8.4421,298823.0
2023-01-20 14:40:00,11.4,11.42,11.39,11.42,336654.0,8.4347,8.4495,8.4273,8.4495,336654.0
2023-01-20 14:45:00,11.42,11.44,11.41,11.44,201056.0,8.4495,8.4643,8.4421,8.4643,201056.0
2023-01-20 14:50:00,11.44,11.44,11.42,11.44,187333.0,8.4643,8.4643,8.4495,8.4643,187333.0
2023-01-20 14:55:00,11.44,11.45,11.42,11.45,175312.0,8.4643,8.4717,8.4495,8.4717,175312.0
2023-01-20 15:00:00,11.45,11.48,11.45,11.46,173552.0,8.4717,8.4939,8.4717,8.4791,173552.0
2023-01-20 15:05:00,11.45,11.47,11.45,11.46,136187.0,8.4717,8.4865,8.4717,8.4791,136187.0
2023-01-20 15:10:00,11.45,11.46,11.42,11.44,259477.0,8.4717,8.4791,8.4495,8.4643,259477.0
2023-01-20 15:15:00,11.44,11.44,11.42,11.43,194548.0,8.4643,8.4643,8.4495,8.4569,194548.0
2023-01-20 15:20:00,11.43,11.45,11.42,11.45,163965.0,8.4569,8.4717,8.4495,8.4717,163965.0
2023-01-20 15:25:00,11.44,11.48,11.44,11.48,302396.0,8.4643,8.4939,8.4643,8.4939,302396.0
2023-01-20 15:30:00,11.48,11.49,11.46,11.46,303219.0,8.4939,8.5013,8.4791,8.4791,303219.0
2023-01-20 15:35:00,11.46,11.47,11.45,11.46,263575.0,8.4791,8.4865,8.4717,8.4791,263575.0
2023-01-20 15:40:00,11.46,11.47,11.46,11.46,89901.0,8.4791,8.4865,8.4791,8.4791,89901.0
2023-01-20 15:45:00,11.47,11.49,11.46,11.47,397160.0,8.4865,8.5013,8.4791,8.4865,397160.0
2023-01-20 15:50:00,11.48,11.49,11.45,11.46,627768.0,8.4939,8.5013,8.4717,8.4791,627768.0
2023-01-20 15:55:00,11.46,11.47,11.44,11.45,1193800.0,8.4791,8.4865,8.4643,8.4717,1193800.0
2023-01-23 09:30:00,11.57,11.67,11.55,11.67,890177.0,8.5605,8.6345,8.5457,8.6345,890177.0
2023-01-23 09:35:00,11.67,11.71,11.65,11.69,871382.0,8.6345,8.6641,8.6197,8.6493,871382.0
2023-01-23 09:40:00,11.69,11.72,11.67,11.71,496847.0,8.6493,8.6715,8.6345,8.6641,496847.0
2023-01-23 09:45:00,11.71,11.74,11.69,11.71,203938.0,8.6641,8.6863,8.6493,8.6641,203938.0
2023-01-23 09:50:00,11.72,11.78,11.7,11.78,196057.0,8.6715,8.7159,8.6567,8.7159,196057.0
2023-01-23 09:55:00,11.78,11.78,11.74,11.77,200505.0,8.7159,8.7159,8.6863,8.7085,200505.0
2023-01-23 10:00:00,11.77,11.82,11.77,11.81,268761.0,8.7085,8.7455,8.7085,8.7381,268761.0
2023-01-23 10:05:00,11.81,11.83,11.79,11.81,281192.0,8.7381,8.7529,8.7233,8.7381,281192.0
2023-01-23 10:10:00,11.81,11.85,11.79,11.85,971419.0,8.7381,8.7677,8.7233,8.7677,971419.0
2023-01-23 10:15:00,11.85,11.87,11.83,11.85,224234.0,8.7677,8.7825,8.7529,8.7677,224234.0
2023-01-23 10:20:00,11.85,11.85,11.81,11.84,419525.0,8.7677,8.7677,8.7381,8.7603,419525.0
2023-01-23 10:25:00,11.84,11.88,11.84,11.87,250733.0,8.7603,8.7899,8.7603,8.7825,250733.0
2023-01-23 10:30:00,11.87,11.91,11.86,11.89,599903.0,8.7825,8.8121,8.7751,8.7973,599903.0
2023-01-23 10:35:00,11.89,11.94,11.88,11.91,571960.0,8.7973,8.8343,8.7899,8.8121,571960.0
2023-01-23 10:40:00,11.92,11.93,11.88,11.88,303671.0,8.8195,8.8269,8.7899,8.7899,303671.0
2023-01-23 10:45:00,11.88,11.92,11.87,11.91,366941.0,8.7899,8.8195,8.7825,8.8121,366941.0
2023-01-23 10:50:00,11.92,11.96,11.92,11.95,361007.0,8.8195,8.8491,8.8195,8.8417,361007.0
2023-01-23 10:55:00,11.96,11.99,11.95,11.96,365317.0,8.8491,8.8713,8.8417,8.8491,365317.0
2023-01-23 11:00:00,11.97,12.0,11.96,11.98,486953.0,8.8565,8.8787,8.8491,8.8639,486953.0
2023-01-23 11:05:00,11.98,12.01,11.97,11.98,343468.0,8.8639,8.8861,8.8565,8.8639,343468.0
2023-01-23 11:10:00,11.99,12.01,11.98,11.99,409905.0,8.8713,8.8861,8.8639,8.8713,409905.0
2023-01-23 11:15:00,11.99,12.01,11.99,12.0,138466.0,8.8713,8.8861,8.8713,8.8787,138466.0
2023-01-23 11:20:00,12.0,12.07,11.98,12.07,685255.0,8.8787,8.9304,8.8639,8.9304,685255.0
2023-01-23 11:25:00,12.06,12.07,12.04,12.05,292916.0,8.923,8.9304,8.9082,8.9156,292916.0
2023-01-23 11:30:00,12.05,12.06,12.0,12.01,349479.0,8.9156,8.923,8.8787,8.8861,349479.0
2023-01-23 11:35:00,12.0,12.01,11.97,12.01,423720.0,8.8787,8.8861,8.8565,8.8861,423720.0
2023-01-23 11:40:00,12.01,12.01,11.98,12.0,352092.0,8.8861,8.8861,8.8639,8.8787,352092.0
2023-01-23 11:45:00,12.01,12.01,11.93,11.96,363321.0,8.8861,8.8861,8.8269,8.8491,363321.0
2023-01-23 11:50:00,11.96,11.97,11.93,11.96,243281.0,8.8491,8.8565,8.8269,8.8491,243281.0
2023-01-23 11:55:00,11.96,11.98,11.94,11.95,222365.0,8.8491,8.8639,8.8343,8.8417,222365.0
2023-01-23 12:00:00,11.95,11.96,11.91,11.94,367919.0,8.8417,8.8491,8.8121,8.8343,367919.0
2023-01-23 12:05:00,11.95,11.98,11.94,11.95,317364.0,8.8417,8.8639,8.8343,8.8417,317364.0
2023-01-23 12:10:00,11.95,11.99,11.94,11.99,346624.0,8.8417,8.8713,8.8343,8.8713,346624.0
2023-01-23 12:15:00,11.99,11.99,11.94,11.96,245247.0,8.8713,8.8713,8.8343,8.8491,245247.0
2023-01-23 12:20:00,11.96,11.97,11.93,11.96,248937.0,8.8491,8.8565,8.8269,8.8491,248937.0
2023-01-23 12:25:00,11.96,11.96,11.94,11.95,142567.0,8.8491,8.8491,8.8343,8.8417,142567.0
2023-01-23 12:30:00,11.95,11.97,11.93,11.96,175288.0,8.8417,8.8565,8.8269,8.8491,175288.0
2023-01-23 12:35:00,11.97,12.0,11.96,12.0,229920.0,8.8565,8.8787,8.8491,8.8787,229920.0
2023-01-23 12:40:00,12.0,12.03,11.99,12.02,320960.0,8.8787,8.9009,8.8713,8.8935,320960.0
2023-01-23 12:45:00,12.02,12.02,11.99,12.0,126493.0,8.8935,8.8935,8.8713,8.8787,126493.0
2023-01-23 12:50:00,12.0,12.01,11.93,11.97,580974.0,8.8787,8.8861,8.8269,8.8565,580974.0
2023-01-23 12:55:00,11.96,11.99,11.96,11.97,266961.0,8.8491,8.8713,8.8491,8.8565,266961.0
2023-01-23 13:00:00,11.98,11.98,11.96,11.98,150831.0,8.8639,8.8639,8.8491,8.8639,150831.0
2023-01-23 13:05:00,11.97,11.99,11.96,11.97,170951.0,8.8565,8.8713,8.8491,8.8565,170951.0
2023-01-23 13:10:00,11.96,11.98,11.94,11.95,239161.0,8.8491,8.8639,8.8343,8.8417,239161.0
2023-01-23 13:15:00,11.95,11.96,11.92,11.93,464625.0,8.8417,8.8491,8.8195,8.8269,464625.0
2023-01-23 13:20:00,11.93,11.94,11.91,11.93,404591.0,8.8269,8.8343,8.8121,8.8269,404591.0
2023-01-23 13:25:00,11.92,11.95,11.89,11.95,515278.0,8.8195,8.8417,8.7973,8.8417,515278.0
2023-01-23 13:30:00,11.95,11.95,11.91,11.92,213393.0,8.8417,8.8417,8.8121,8.8195,213393.0
2023-01-23 13:35:00,11.91,11.92,11.89,11.9,299621.0,8.8121,8.8195,8.7973,8.8047,299621.0
2023-01-23 13:40:00,11.9,11.9,11.86,11.89,300381.0,8.8047,8.8047,8.7751,8.7973,300381.0
2023-01-23 13:45:00,11.88,11.89,11.86,11.87,284252.0,8.7899,8.7973,8.7751,8.7825,284252.0
2023-01-23 13:50:00,11.87,11.87,11.83,11.86,365656.0,8.7825,8.7825,8.7529,8.7751,365656.0
2023-01-23 13:55:00,11.85,11.88,11.85,11.86,293856.0,8.7677,8.7899,8.7677,8.7751,293856.0
2023-01-23 14:00:00,11.87,11.87,11.84,11.85,257032.0,8.7825,8.7825,8.7603,8.7677,257032.0
2023-01-23 14:05:00,11.85,11.9,11.85,11.9,308122.0,8.7677,8.8047,8.7677,8.8047,308122.0
2023-01-23 14:10:00,11.9,11.9,11.87,11.88,231241.0,8.8047,8.8047,8.7825,8.7899,231241.0
2023-01-23 14:15:00,11.88,11.89,11.85,11.86,113265.0,8.7899,8.7973,8.7677,8.7751,113265.0
2023-01-23 14:20:00,11.86,11.88,11.85,11.87,110969.0,8.7751,8.7899,8.7677,8.7825,110969.0
2023-01-23 14:25:00,11.87,11.87,11.82,11.82,244911.0,8.7825,8.7825,8.7455,8.7455,244911.0
2023-01-23 14:30:00,11.82,11.86,11.82,11.85,290521.0,8.7455,8.7751,8.7455,8.7677,290521.0
2023-01-23 14:35:00,11.85,11.86,11.84,11.85,120173.0,8.7677,8.7751,8.7603,8.7677,120173.0
2023-01-23 14:40:00,11.85,11.85,11.81,11.82,224846.0,8.7677,8.7677,8.7381,8.7455,224846.0
2023-01-23 14:45:00,11.82,11.82,11.8,11.81,366829.0,8.7455,8.7455,8.7307,8.7381,366829.0
2023-01-23 14:50:00,11.8,11.81,11.79,11.79,391750.0,8.7307,8.7381,8.7233,8.7233,391750.0
2023-01-23 14:55:00,11.79,11.83,11.79,11.82,395204.0,8.7233,8.7529,8.7233,8.7455,395204.0
2023-01-23 15:00:00,11.81,11.84,11.8,11.8,262064.0,8.7381,8.7603,8.7307,8.7307,262064.0
2023-01-23 15:05:00,11.81,11.81,11.79,11.8,117622.0,8.7381,8.7381,8.7233,8.7307,117622.0
2023-01-23 15:10:00,11.8,11.82,11.8,11.82,196030.0,8.7307,8.7455,8.7307,8.7455,196030.0
2023-01-23 15:15:00,11.82,11.83,11.8,11.83,293413.0,8.7455,8.7529,8.7307,8.7529,293413.0
2023-01-23 15:20:00,11.82,11.83,11.77,11.77,474092.0,8.7455,8.7529,8.7085,8.7085,474092.0
2023-01-23 15:25:00,11.76,11.77,11.68,11.69,478690.0,8.7011,8.7085,8.6419,8.6493,478690.0
2023-01-23 15:30:00,11.7,11.74,11.69,11.74,396608.0,8.6567,8.6863,8.6493,8.6863,396608.0
2023-01-23 15:35:00,11.74,11.75,11.72,11.73,280792.0,8.6863,8.6937,8.6715,8.6789,280792.0
2023-01-23 15:40:00,11.73,11.73,11.71,11.72,354910.0,8.6789,8.6789,8.6641,8.6715,354910.0
2023-01-23 15:45:00,11.73,11.74,11.7,11.74,535996.0,8.6789,8.6863,8.6567,8.6863,535996.0
2023-01-23 15:50:00,11.74,11.76,11.72,11.73,562640.0,8.6863,8.7011,8.6715,8.6789,562640.0
2023-01-23 15:55:00,11.73,11.75,11.72,11.73,730773.0,8.6789,8.6937,8.6715,8.6789,730773.0
2023-01-24 09:30:00,14.46,14.46,10.59,10.59,96564.0,10.6988,10.6988,7.8354,7.8354,96564.0
2023-01-24 09:35:00,10.59,10.59,10.59,10.59,0.0,7.8354,7.8354,7.8354,7.8354,0.0
2023-01-24 09:40:00,11.8,12.0,11.79,11.86,823598.0,8.7307,8.8787,8.7233,8.7751,823598.0
2023-01-24 09:45:00,11.86,11.91,11.79,11.9,346566.0,8.7751,8.8121,8.7233,8.8047,346566.0
2023-01-24 09:50:00,11.91,11.91,11.74,11.75,789981.0,8.8121,8.8121,8.6863,8.6937,789981.0
2023-01-24 09:55:00,11.75,11.75,11.68,11.7,348920.0,8.6937,8.6937,8.6419,8.6567,348920.0
2023-01-24 10:00:00,11.69,11.78,11.66,11.78,152999.0,8.6493,8.7159,8.6271,8.7159,152999.0
2023-01-24 10:05:00,11.78,11.8,11.7,11.79,275573.0,8.7159,8.7307,8.6567,8.7233,275573.0
2023-01-24 10:10:00,11.8,11.8,11.75,11.76,189874.0,8.7307,8.7307,8.6937,8.7011,189874.0
2023-01-24 10:15:00,11.76,11.8,11.75,11.8,157901.0,8.7011,8.7307,8.6937,8.7307,157901.0
2023-01-24 10:20:00,11.79,11.81,11.75,11.79,236593.0,8.7233,8.7381,8.6937,8.7233,236593.0
2023-01-24 10:25:00,11.79,11.82,11.77,11.77,177910.0,8.7233,8.7455,8.7085,8.7085,177910.0
2023-01-24 10:30:00,11.78,11.78,11.72,11.77,281716.0,8.7159,8.7159,8.6715,8.7085,281716.0
2023-01-24 10:35:00,11.77,11.78,11.76,11.77,85089.0,8.7085,8.7159,8.7011,8.7085,85089.0
2023-01-24 10:40:00,11.77,11.77,11.75,11.75,140410.0,8.7085,8.7085,8.6937,8.6937,140410.0
2023-01-24 10:45:00,11.76,11.8,11.75,11.8,148410.0,8.7011,8.7307,8.6937,8.7307,148410.0
2023-01-24 10:50:00,11.79,11.8,11.75,11.76,160089.0,8.7233,8.7307,8.6937,8.7011,160089.0
2023-01-24 10:55:00,11.75,11.77,11.72,11.73,201620.0,8.6937,8.7085,8.6715,8.6789,201620.0
2023-01-24 11:00:00,11.73,11.74,11.71,11.73,171629.0,8.6789,8.6863,8.6641,8.6789,171629.0
2023-01-24 11:05:00,11.73,11.73,11.7,11.71,101834.0,8.6789,8.6789,8.6567,8.6641,101834.0
2023-01-24 11:10:00,11.71,11.71,11.67,11.67,107420.0,8.6641,8.6641,8.6345,8.6345,107420.0
2023-01-24 11:15:00,11.67,11.72,11.67,11.71,237997.0,8.6345,8.6715,8.6345,8.6641,237997.0
2023-01-24 11:20:00,11.71,11.73,11.71,11.73,251609.0,8.6641,8.6789,8.6641,8.6789,251609.0
2023-01-24 11:25:00,11.73,11.78,11.72,11.78,337021.0,8.6789,8.7159,8.6715,8.7159,337021.0
2023-01-24 11:30:00,11.78,11.79,11.74,11.75,276647.0,8.7159,8.7233,8.6863,8.6937,276647.0
2023-01-24 11:35:00,11.75,11.75,11.72,11.74,197228.0,8.6937,8.6937,8.6715,8.6863,197228.0
2023-01-24 11:40:00,11.74,11.75,11.73,11.75,146511.0,8.6863,8.6937,8.6789,8.6937,146511.0
2023-01-24 11:45:00,11.74,11.79,11.74,11.79,144815.0,8.6863,8.7233,8.6863,8.7233,144815.0
2023-01-24 11:50:00,11.79,11.82,11.78,11.82,202389.0,8.7233,8.7455,8.7159,8.7455,202389.0
2023-01-24 11:55:00,11.82,11.83,11.8,11.8,152187.0,8.7455,8.7529,8.7307,8.7307,152187.0
2023-01-24 12:00:00,11.8,11.81,11.8,11.8,60962.0,8.7307,8.7381,8.7307,8.7307,60962.0
2023-01-24 12:05:00,11.8,11.81,11.8,11.8,106674.0,8.7307,8.7381,8.7307,8.7307,106674.0
2023-01-24 12:10:00,11.8,11.82,11.8,11.82,142709.0,8.7307,8.7455,8.7307,8.7455,142709.0
2023-01-24 12:15:00,11.82,11.83,11.81,11.82,171013.0,8.7455,8.7529,8.7381,8.7455,171013.0
2023-01-24 12:20:00,11.81,11.82,11.79,11.8,60774.0,8.7381,8.7455,8.7233,8.7307,60774.0
2023-01-24 12:25:00,11.79,11.83,11.79,11.83,173020.0,8.7233,8.7529,8.7233,8.7529,173020.0
2023-01-24 12:30:00,11.82,11.83,11.82,11.83,105109.0,8.7455,8.7529,8.7455,8.7529,105109.0
2023-01-24 12:35:00,11.83,11.84,11.81,11.81,169543.0,8.7529,8.7603,8.7381,8.7381,169543.0
2023-01-24 12:40:00,11.81,11.82,11.79,11.79,114698.0,8.7381,8.7455,8.7233,8.7233,114698.0
2023-01-24 12:45:00,11.79,11.8,11.76,11.77,90365.0,8.7233,8.7307,8.7011,8.7085,90365.0
2023-01-24 12:50:00,11.77,11.78,11.76,11.76,92941.0,8.7085,8.7159,8.7011,8.7011,92941.0
2023-01-24 12:55:00,11.76,11.78,11.76,11.78,86678.0,8.7011,8.7159,8.7011,8.7159,86678.0
2023-01-24 13:00:00,11.78,11.79,11.76,11.79,115921.0,8.7159,8.7233,8.7011,8.7233,115921.0
2023-01-24 13:05:00,11.78,11.79,11.76,11.79,105615.0,8.7159,8.7233,8.7011,8.7233,105615.0
2023-01-24 13:10:00,11.79,11.8,11.78,11.79,80450.0,8.7233,8.7307,8.7159,8.7233,80450.0
2023-01-24 13:15:00,11.79,11.8,11.77,11.77,97786.0,8.7233,8.7307,8.7085,8.7085,97786.0
2023-01-24 13:20:00,11.78,11.78,11.77,11.78,140644.0,8.7159,8.7159,8.7085,8.7159,140644.0
2023-01-24 13:25:00,11.78,11.78,11.77,11.78,67722.0,8.7159,8.7159,8.7085,8.7159,67722.0
2023-01-24 13:30:00,11.77,11.78,11.75,11.76,114391.0,8.7085,8.7159,8.6937,8.7011,114391.0
2023-01-24 13:35:00,11.75,11.76,11.74,11.75,65857.0,8.6937,8.7011,8.6863,8.6937,65857.0
2023-01-24 13:40:00,11.75,11.75,11.73,11.74,125742.0,8.6937,8.6937,8.6789,8.6863,125742.0
2023-01-24 13:45:00,11.74,11.74,11.72,11.72,111241.0,8.6863,8.6863,8.6715,8.6715,111241.0
2023-01-24 13:50:00,11.73,11.73,11.67,11.68,191388.0,8.6789,8.6789,8.6345,8.6419,191388.0
2023-01-24 13:55:00,11.68,11.71,11.67,11.71,129322.0,8.6419,8.6641,8.6345,8.6641,129322.0
2023-01-24 14:00:00,11.71,11.71,11.67,11.68,458293.0,8.6641,8.6641,8.6345,8.6419,458293.0
2023-01-24 14:05:00,11.67,11.68,11.66,11.67,87040.0,8.6345,8.6419,8.6271,8.6345,87040.0
2023-01-24 14:10:00,11.67,11.68,11.66,11.68,93618.0,8.6345,8.6419,8.6271,8.6419,93618.0
2023-01-24 14:15:00,11.68,11.69,11.67,11.68,151757.0,8.6419,8.6493,8.6345,8.6419,151757.0
2023-01-24 14:20:00,11.68,11.68,11.66,11.67,125444.0,8.6419,8.6419,8.6271,8.6345,125444.0
2023-01-24 14:25:00,11.67,11.69,11.66,11.67,135527.0,8.6345,8.6493,8.6271,8.6345,135527.0
2023-01-24 14:30:00,11.67,11.69,11.67,11.69,146532.0,8.6345,8.6493,8.6345,8.6493,146532.0
2023-01-24 14:35:00,11.69,11.72,11.68,11.7,236118.0,8.6493,8.6715,8.6419,8.6567,236118.0
2023-01-24 14:40:00,11.7,11.71,11.69,11.71,128437.0,8.6567,8.6641,8.6493,8.6641,128437.0
2023-01-24 14:45:00,11.71,11.72,11.7,11.71,128757.0,8.6641,8.6715,8.6567,8.6641,128757.0
2023-01-24 14:50:00,11.71,11.74,11.71,11.74,102136.0,8.6641,8.6863,8.6641,8.6863,102136.0
2023-01-24 14:55:00,11.74,11.76,11.73,11.75,229877.0,8.6863,8.7011,8.6789,8.6937,229877.0
2023-01-24 15:00:00,11.76,11.77,11.75,11.77,83476.0,8.7011,8.7085,8.6937,8.7085,83476.0
2023-01-24 15:05:00,11.77,11.78,11.76,11.77,96626.0,8.7085,8.7159,8.7011,8.7085,96626.0
2023-01-24 15:10:00,11.78,11.79,11.76,11.77,122126.0,8.7159,8.7233,8.7011,8.7085,122126.0
2023-01-24 15:15:00,11.77,11.78,11.75,11.78,175835.0,8.7085,8.7159,8.6937,8.7159,175835.0
2023-01-24 15:20:00,11.78,11.78,11.77,11.78,118396.0,8.7159,8.7159,8.7085,8.7159,118396.0
2023-01-24 15:25:00,11.78,11.79,11.76,11.79,178234.0,8.7159,8.7233,8.7011,8.7233,178234.0
2023-01-24 15:30:00,11.79,11.79,11.76,11.76,176004.0,8.7233,8.7233,8.7011,8.7011,176004.0
2023-01-24 15:35:00,11.76,11.77,11.74,11.75,179360.0,8.7011,8.7085,8.6863,8.6937,179360.0
2023-01-24 15:40:00,11.74,11.75,11.73,11.74,257391.0,8.6863,8.6937,8.6789,8.6863,257391.0
2023-01-24 15:45:00,11.74,11.75,11.72,11.74,355063.0,8.6863,8.6937,8.6715,8.6863,355063.0
2023-01-24 15:50:00,11.74,11.75,11.73,11.75,421763.0,8.6863,8.6937,8.6789,8.6937,421763.0
2023-01-24 15:55:00,11.75,11.78,11.74,11.78,1070717.0,8.6937,8.7159,8.6863,8.7159,1070717.0
2023-01-25 09:30:00,11.68,11.77,11.66,11.67,502287.0,8.6419,8.7085,8.6271,8.6345,502287.0
2023-01-25 09:35:00,11.67,11.67,11.56,11.58,331010.0,8.6345,8.6345,8.5531,8.5679,331010.0
2023-01-25 09:40:00,11.58,11.59,11.53,11.57,397955.0,8.5679,8.5753,8.5309,8.5605,397955.0
2023-01-25 09:45:00,11.56,11.61,11.55,11.56,187466.0,8.5531,8.5901,8.5457,8.5531,187466.0
2023-01-25 09:50:00,11.55,11.57,11.52,11.53,211980.0,8.5457,8.5605,8.5235,8.5309,211980.0
2023-01-25 09:55:00,11.53,11.54,11.47,11.51,212626.0,8.5309,8.5383,8.4865,8.5161,212626.0
2023-01-25 10:00:00,11.52,11.55,11.48,11.53,181806.0,8.5235,8.5457,8.4939,8.5309,181806.0
2023-01-25 10:05:00,11.53,11.6,11.53,11.6,205245.0,8.5309,8.5827,8.5309,8.5827,205245.0
2023-01-25 10:10:00,11.6,11.62,11.57,11.62,115881.0,8.5827,8.5975,8.5605,8.5975,115881.0
2023-01-25 10:15:00,11.62,11.66,11.61,11.63,186293.0,8.5975,8.6271,8.5901,8.6049,186293.0
2023-01-25 10:20:00,11.63,11.68,11.62,11.68,207264.0,8.6049,8.6419,8.5975,8.6419,207264.0
2023-01-25 10:25:00,11.68,11.68,11.64,11.66,110862.0,8.6419,8.6419,8.6123,8.6271,110862.0
2023-01-25 10:30:00,11.66,11.71,11.66,11.71,234254.0,8.6271,8.6641,8.6271,8.6641,234254.0
2023-01-25 10:35:00,11.71,11.72,11.66,11.67,146193.0,8.6641,8.6715,8.6271,8.6345,146193.0
2023-01-25 10:40:00,11.66,11.77,11.66,11.77,361724.0,8.6271,8.7085,8.6271,8.7085,361724.0
2023-01-25 10:45:00,11.77,11.88,11.74,11.87,658665.0,8.7085,8.7899,8.6863,8.7825,658665.0
2023-01-25 10:50:00,11.87,11.87,11.82,11.84,378992.0,8.7825,8.7825,8.7455,8.7603,378992.0
2023-01-25 10:55:00,11.84,11.87,11.81,11.87,250396.0,8.7603,8.7825,8.7381,8.7825,250396.0
2023-01-25 11:00:00,11.87,11.88,11.82,11.87,451501.0,8.7825,8.7899,8.7455,8.7825,451501.0
2023-01-25 11:05:00,11.88,11.88,11.83,11.85,402000.0,8.7899,8.7899,8.7529,8.7677,402000.0
2023-01-25 11:10:00,11.85,11.87,11.82,11.83,226687.0,8.7677,8.7825,8.7455,8.7529,226687.0
2023-01-25 11:15:00,11.83,11.83,11.77,11.79,241764.0,8.7529,8.7529,8.7085,8.7233,241764.0
2023-01-25 11:20:00,11.78,11.81,11.77,11.81,154236.0,8.7159,8.7381,8.7085,8.7381,154236.0
2023-01-25 11:25:00,11.82,11.83,11.79,11.79,133546.0,8.7455,8.7529,8.7233,8.7233,133546.0
2023-01-25 11:30:00,11.79,11.8,11.73,11.73,264032.0,8.7233,8.7307,8.6789,8.6789,264032.0
2023-01-25 11:35:00,11.74,11.77,11.72,11.73,238205.0,8.6863,8.7085,8.6715,8.6789,238205.0
2023-01-25 11:40:00,11.73,11.77,11.72,11.75,208400.0,8.6789,8.7085,8.6715,8.6937,208400.0
2023-01-25 11:45:00,11.75,11.77,11.73,11.77,277849.0,8.6937,8.7085,8.6789,8.7085,277849.0
2023-01-25 11:50:00,11.77,11.78,11.75,11.77,131002.0,8.7085,8.7159,8.6937,8.7085,131002.0
2023-01-25 11:55:00,11.77,11.77,11.72,11.74,133488.0,8.7085,8.7085,8.6715,8.6863,133488.0
2023-01-25 12:00:00,11.74,11.76,11.73,11.76,175173.0,8.6863,8.7011,8.6789,8.7011,175173.0
2023-01-25 12:05:00,11.76,11.79,11.75,11.76,184775.0,8.7011,8.7233,8.6937,8.7011,184775.0
2023-01-25 12:10:00,11.76,11.77,11.74,11.77,227771.0,8.7011,8.7085,8.6863,8.7085,227771.0
2023-01-25 12:15:00,11.77,11.8,11.76,11.78,126844.0,8.7085,8.7307,8.7011,8.7159,126844.0
2023-01-25 12:20:00,11.78,11.8,11.77,11.79,63065.0,8.7159,8.7307,8.7085,8.7233,63065.0
2023-01-25 12:25:00,11.8,11.8,11.77,11.77,74889.0,8.7307,8.7307,8.7085,8.7085,74889.0
2023-01-25 12:30:00,11.78,11.79,11.76,11.79,140805.0,8.7159,8.7233,8.7011,8.7233,140805.0
2023-01-25 12:35:00,11.78,11.79,11.77,11.78,91683.0,8.7159,8.7233,8.7085,8.7159,91683.0
2023-01-25 12:40:00,11.78,11.8,11.77,11.78,245773.0,8.7159,8.7307,8.7085,8.7159,245773.0
2023-01-25 12:45:00,11.77,11.78,11.73,11.74,277419.0,8.7085,8.7159,8.6789,8.6863,277419.0
2023-01-25 12:50:00,11.74,11.75,11.73,11.74,148146.0,8.6863,8.6937,8.6789,8.6863,148146.0
2023-01-25 12:55:00,11.73,11.75,11.72,11.74,121525.0,8.6789,8.6937,8.6715,8.6863,121525.0
2023-01-25 13:00:00,11.75,11.78,11.73,11.77,141700.0,8.6937,8.7159,8.6789,8.7085,141700.0
2023-01-25 13:05:00,11.77,11.78,11.75,11.76,128503.0,8.7085,8.7159,8.6937,8.7011,128503.0
2023-01-25 13:10:00,11.76,11.78,11.76,11.77,159521.0,8.7011,8.7159,8.7011,8.7085,159521.0
2023-01-25 13:15:00,11.77,11.8,11.76,11.79,166284.0,8.7085,8.7307,8.7011,8.7233,166284.0
2023-01-25 13:20:00,11.79,11.81,11.79,11.8,110582.0,8.7233,8.7381,8.7233,8.7307,110582.0
2023-01-25 13:25:00,11.8,11.83,11.8,11.82,103704.0,8.7307,8.7529,8.7307,8.7455,103704.0
2023-01-25 13:30:00,11.82,11.82,11.8,11.8,72763.0,8.7455,8.7455,8.7307,8.7307,72763.0
2023-01-25 13:35:00,11.8,11.82,11.8,11.8,120086.0,8.7307,8.7455,8.7307,8.7307,120086.0
2023-01-25 13:40:00,11.8,11.81,11.79,11.8,106932.0,8.7307,8.7381,8.7233,8.7307,106932.0
2023-01-25 13:45:00,11.8,11.83,11.8,11.83,131501.0,8.7307,8.7529,8.7307,8.7529,131501.0
2023-01-25 13:50:00,11.83,11.84,11.81,11.82,141036.0,8.7529,8.7603,8.7381,8.7455,141036.0
2023-01-25 13:55:00,11.83,11.84,11.82,11.83,129438.0,8.7529,8.7603,8.7455,8.7529,129438.0
2023-01-25 14:00:00,11.83,11.84,11.82,11.83,143815.0,8.7529,8.7603,8.7455,8.7529,143815.0
2023-01-25 14:05:00,11.84,11.87,11.83,11.86,225466.0,8.7603,8.7825,8.7529,8.7751,225466.0
2023-01-25 14:10:00,11.86,11.93,11.85,11.93,372773.0,8.7751,8.8269,8.7677,8.8269,372773.0
2023-01-25 14:15:00,11.92,11.95,11.89,11.9,404760.0,8.8195,8.8417,8.7973,8.8047,404760.0
2023-01-25 14:20:00,11.9,11.9,11.87,11.88,88541.0,8.8047,8.8047,8.7825,8.7899,88541.0
2023-01-25 14:25:00,11.88,11.91,11.86,11.9,212847.0,8.7899,8.8121,8.7751,8.8047,212847.0
2023-01-25 14:30:00,11.91,11.92,11.89,11.91,166387.0,8.8121,8.8195,8.7973,8.8121,166387.0
2023-01-25 14:35:00,11.9,11.92,11.89,11.91,186572.0,8.8047,8.8195,8.7973,8.8121,186572.0
2023-01-25 14:40:00,11.91,11.93,11.9,11.92,236521.0,8.8121,8.8269,8.8047,8.8195,236521.0
2023-01-25 14:45:00,11.92,11.95,11.91,11.93,220456.0,8.8195,8.8417,8.8121,8.8269,220456.0
2023-01-25 14:50:00,11.93,11.93,11.9,11.91,211494.0,8.8269,8.8269,8.8047,8.8121,211494.0
2023-01-25 14:55:00,11.91,11.93,11.9,11.92,209348.0,8.8121,8.8269,8.8047,8.8195,209348.0
2023-01-25 15:00:00,11.92,11.94,11.91,11.92,119977.0,8.8195,8.8343,8.8121,8.8195,119977.0
2023-01-25 15:05:00,11.92,11.94,11.91,11.93,182054.0,8.8195,8.8343,8.8121,8.8269,182054.0
2023-01-25 15:10:00,11.93,11.94,11.92,11.92,101963.0,8.8269,8.8343,8.8195,8.8195,101963.0
2023-01-25 15:15:00,11.93,11.95,11.92,11.95,171888.0,8.8269,8.8417,8.8195,8.8417,171888.0
2023-01-25 15:20:00,11.95,11.96,11.94,11.95,193945.0,8.8417,8.8491,8.8343,8.8417,193945.0
2023-01-25 15:25:00,11.96,11.96,11.93,11.94,151689.0,8.8491,8.8491,8.8269,8.8343,151689.0
2023-01-25 15:30:00,11.93,11.94,11.92,11.93,231704.0,8.8269,8.8343,8.8195,8.8269,231704.0
2023-01-25 15:35:00,11.93,11.94,11.91,11.92,329767.0,8.8269,8.8343,8.8121,8.8195,329767.0
2023-01-25 15:40:00,11.92,11.93,11.91,11.93,219052.0,8.8195,8.8269,8.8121,8.8269,219052.0
2023-01-25 15:45:00,11.93,11.94,11.92,11.93,371500.0,8.8269,8.8343,8.8195,8.8269,371500.0
2023-01-25 15:50:00,11.92,11.94,11.91,11.92,535947.0,8.8195,8.8343,8.8121,8.8195,535947.0
2023-01-25 15:55:00,11.92,11.93,11.9,11.93,841585.0,8.8195,8.8269,8.8047,8.8269,841585.0
2023-01-26 09:30:00,11.93,11.97,11.85,11.87,606347.0,8.8269,8.8565,8.7677,8.7825,606347.0
2023-01-26 09:35:00,11.87,11.87,11.76,11.76,600627.0,8.7825,8.7825,8.7011,8.7011,600627.0
2023-01-26 09:40:00,11.77,11.79,11.71,11.72,669875.0,8.7085,8.7233,8.6641,8.6715,669875.0
2023-01-26 09:45:00,11.72,11.76,11.7,11.71,415545.0,8.6715,8.7011,8.6567,8.6641,415545.0
2023-01-26 09:50:00,11.71,11.73,11.64,11.65,457641.0,8.6641,8.6789,8.6123,8.6197,457641.0
2023-01-26 09:55:00,11.65,11.69,11.64,11.69,345795.0,8.6197,8.6493,8.6123,8.6493,345795.0
2023-01-26 10:00:00,11.69,11.72,11.65,11.71,296446.0,8.6493,8.6715,8.6197,8.6641,296446.0
2023-01-26 10:05:00,11.71,11.72,11.64,11.65,441444.0,8.6641,8.6715,8.6123,8.6197,441444.0
2023-01-26 10:10:00,11.65,11.67,11.61,11.65,413238.0,8.6197,8.6345,8.5901,8.6197,413238.0
2023-01-26 10:15:00,11.65,11.67,11.63,11.65,530176.0,8.6197,8.6345,8.6049,8.6197,530176.0
2023-01-26 10:20:00,11.65,11.72,11.64,11.71,342718.0,8.6197,8.6715,8.6123,8.6641,342718.0
2023-01-26 10:25:00,11.71,11.72,11.65,11.66,300964.0,8.6641,8.6715,8.6197,8.6271,300964.0
2023-01-26 10:30:00,11.66,11.67,11.6,11.62,488563.0,8.6271,8.6345,8.5827,8.5975,488563.0
2023-01-26 10:35:00,11.62,11.62,11.56,11.56,368698.0,8.5975,8.5975,8.5531,8.5531,368698.0
2023-01-26 10:40:00,11.57,11.58,11.55,11.55,151439.0,8.5605,8.5679,8.5457,8.5457,151439.0
2023-01-26 10:45:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 10:50:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 10:55:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:00:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:05:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:10:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:15:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:20:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:25:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:30:00,11.55,11.62,11.53,11.55,895523.0,8.5457,8.5975,8.5309,8.5457,895523.0
2023-01-26 11:35:00,11.55,11.59,11.52,11.58,632320.0,8.5457,8.5753,8.5235,8.5679,632320.0
2023-01-26 11:40:00,11.57,11.6,11.57,11.59,229424.0,8.5605,8.5827,8.5605,8.5753,229424.0
2023-01-26 11:45:00,11.59,11.61,11.54,11.55,341064.0,8.5753,8.5901,8.5383,8.5457,341064.0
2023-01-26 11:50:00,11.55,11.56,11.5,11.52,399588.0,8.5457,8.5531,8.5087,8.5235,399588.0
2023-01-26 11:55:00,11.52,11.52,11.46,11.47,761660.0,8.5235,8.5235,8.4791,8.4865,761660.0
2023-01-26 12:00:00,11.46,11.47,11.41,11.44,849456.0,8.4791,8.4865,8.4421,8.4643,849456.0
2023-01-26 12:05:00,11.43,11.44,11.35,11.37,643889.0,8.4569,8.4643,8.3977,8.4125,643889.0
2023-01-26 12:10:00,11.37,11.42,11.35,11.42,820288.0,8.4125,8.4495,8.3977,8.4495,820288.0
2023-01-26 12:15:00,11.43,11.43,11.37,11.4,437827.0,8.4569,8.4569,8.4125,8.4347,437827.0
2023-01-26 12:20:00,11.39,11.44,11.38,11.39,389107.0,8.4273,8.4643,8.4199,8.4273,389107.0
2023-01-26 12:25:00,11.39,11.44,11.38,11.43,249722.0,8.4273,8.4643,8.4199,8.4569,249722.0
2023-01-26 12:30:00,11.43,11.43,11.37,11.39,374738.0,8.4569,8.4569,8.4125,8.4273,374738.0
2023-01-26 12:35:00,11.39,11.4,11.37,11.39,280585.0,8.4273,8.4347,8.4125,8.4273,280585.0
2023-01-26 12:40:00,11.4,11.44,11.38,11.42,223747.0,8.4347,8.4643,8.4199,8.4495,223747.0
2023-01-26 12:45:00,11.42,11.46,11.4,11.45,1168268.0,8.4495,8.4791,8.4347,8.4717,1168268.0
2023-01-26 12:50:00,11.44,11.53,11.44,11.5,1014220.0,8.4643,8.5309,8.4643,8.5087,1014220.0
2023-01-26 12:55:00,11.5,11.51,11.44,11.45,327933.0,8.5087,8.5161,8.4643,8.4717,327933.0
2023-01-26 13:00:00,11.46,11.55,11.45,11.53,552970.0,8.4791,8.5457,8.4717,8.5309,552970.0
2023-01-26 13:05:00,11.53,11.54,11.5,11.5,165864.0,8.5309,8.5383,8.5087,8.5087,165864.0
2023-01-26 13:10:00,11.51,11.57,11.5,11.57,286265.0,8.5161,8.5605,8.5087,8.5605,286265.0
2023-01-26 13:15:00,11.57,11.64,11.54,11.61,797750.0,8.5605,8.6123,8.5383,8.5901,797750.0
2023-01-26 13:20:00,11.62,11.63,11.6,11.61,205706.0,8.5975,8.6049,8.5827,8.5901,205706.0
2023-01-26 13:25:00,11.61,11.63,11.6,11.61,156323.0,8.5901,8.6049,8.5827,8.5901,156323.0
2023-01-26 13:30:00,11.61,11.63,11.59,11.61,144843.0,8.5901,8.6049,8.5753,8.5901,144843.0
2023-01-26 13:35:00,11.6,11.66,11.59,11.66,169350.0,8.5827,8.6271,8.5753,8.6271,169350.0
2023-01-26 13:40:00,11.66,11.66,11.6,11.61,160188.0,8.6271,8.6271,8.5827,8.5901,160188.0
2023-01-26 13:45:00,11.61,11.61,11.57,11.61,167686.0,8.5901,8.5901,8.5605,8.5901,167686.0
2023-01-26 13:50:00,11.61,11.61,11.58,11.59,157853.0,8.5901,8.5901,8.5679,8.5753,157853.0
2023-01-26 13:55:00,11.6,11.61,11.58,11.6,122460.0,8.5827,8.5901,8.5679,8.5827,122460.0
2023-01-26 14:00:00,11.6,11.62,11.59,11.6,153617.0,8.5827,8.5975,8.5753,8.5827,153617.0
2023-01-26 14:05:00,11.6,11.64,11.59,11.64,95586.0,8.5827,8.6123,8.5753,8.6123,95586.0
2023-01-26 14:10:00,11.63,11.64,11.62,11.63,140351.0,8.6049,8.6123,8.5975,8.6049,140351.0
2023-01-26 14:15:00,11.63,11.66,11.63,11.64,79493.0,8.6049,8.6271,8.6049,8.6123,79493.0
2023-01-26 14:20:00,11.64,11.66,11.63,11.66,107826.0,8.6123,8.6271,8.6049,8.6271,107826.0
2023-01-26 14:25:00,11.66,11.66,11.61,11.62,135802.0,8.6271,8.6271,8.5901,8.5975,135802.0
2023-01-26 14:30:00,11.62,11.66,11.61,11.64,222709.0,8.5975,8.6271,8.5901,8.6123,222709.0
2023-01-26 14:35:00,11.64,11.66,11.63,11.65,116094.0,8.6123,8.6271,8.6049,8.6197,116094.0
2023-01-26 14:40:00,11.65,11.66,11.64,11.66,150087.0,8.6197,8.6271,8.6123,8.6271,150087.0
2023-01-26 14:45:00,11.66,11.68,11.65,11.66,219971.0,8.6271,8.6419,8.6197,8.6271,219971.0
2023-01-26 14:50:00,11.66,11.67,11.63,11.63,186115.0,8.6271,8.6345,8.6049,8.6049,186115.0
2023-01-26 14:55:00,11.63,11.64,11.6,11.62,100613.0,8.6049,8.6123,8.5827,8.5975,100613.0
2023-01-26 15:00:00,11.63,11.63,11.61,11.62,65091.0,8.6049,8.6049,8.5901,8.5975,65091.0
2023-01-26 15:05:00,11.62,11.64,11.61,11.62,77156.0,8.5975,8.6123,8.5901,8.5975,77156.0
2023-01-26 15:10:00,11.62,11.65,11.62,11.64,84019.0,8.5975,8.6197,8.5975,8.6123,84019.0
2023-01-26 15:15:00,11.64,11.65,11.62,11.63,72207.0,8.6123,8.6197,8.5975,8.6049,72207.0
2023-01-26 15:20:00,11.64,11.64,11.62,11.63,89015.0,8.6123,8.6123,8.5975,8.6049,89015.0
2023-01-26 15:25:00,11.62,11.65,11.61,11.65,139142.0,8.5975,8.6197,8.5901,8.6197,139142.0
2023-01-26 15:30:00,11.65,11.68,11.64,11.66,317989.0,8.6197,8.6419,8.6123,8.6271,317989.0
2023-01-26 15:35:00,11.66,11.69,11.65,11.69,392272.0,8.6271,8.6493,8.6197,8.6493,392272.0
2023-01-26 15:40:00,11.69,11.69,11.66,11.66,438565.0,8.6493,8.6493,8.6271,8.6271,438565.0
2023-01-26 15:45:00,11.67,11.67,11.64,11.66,489790.0,8.6345,8.6345,8.6123,8.6271,489790.0
2023-01-26 15:50:00,11.66,11.68,11.65,11.66,506249.0,8.6271,8.6419,8.6197,8.6271,506249.0
2023-01-26 15:55:00,11.66,11.66,11.64,11.66,701832.0,8.6271,8.6271,8.6123,8.6271,701832.0
2023-01-27 09:30:00,11.48,11.51,11.4,11.46,744628.0,8.4939,8.5161,8.4347,8.4791,744628.0
2023-01-27 09:35:00,11.47,11.55,11.46,11.5,415437.0,8.4865,8.5457,8.4791,8.5087,415437.0
2023-01-27 09:40:00,11.49,11.52,11.42,11.42,286477.0,8.5013,8.5235,8.4495,8.4495,286477.0
2023-01-27 09:45:00,11.42,11.45,11.38,11.4,242906.0,8.4495,8.4717,8.4199,8.4347,242906.0
2023-01-27 09:50:00,11.4,11.44,11.39,11.44,170156.0,8.4347,8.4643,8.4273,8.4643,170156.0
2023-01-27 09:55:00,11.44,11.5,11.42,11.5,265615.0,8.4643,8.5087,8.4495,8.5087,265615.0
2023-01-27 10:00:00,11.5,11.52,11.46,11.46,226039.0,8.5087,8.5235,8.4791,8.4791,226039.0
2023-01-27 10:05:00,11.47,11.53,11.47,11.49,185753.0,8.4865,8.5309,8.4865,8.5013,185753.0
2023-01-27 10:10:00,11.49,11.53,11.48,11.51,141980.0,8.5013,8.5309,8.4939,8.5161,141980.0
2023-01-27 10:15:00,11.52,11.52,11.46,11.48,131559.0,8.5235,8.5235,8.4791,8.4939,131559.0
2023-01-27 10:20:00,11.48,11.5,11.45,11.46,200309.0,8.4939,8.5087,8.4717,8.4791,200309.0
2023-01-27 10:25:00,11.46,11.47,11.43,11.44,215853.0,8.4791,8.4865,8.4569,8.4643,215853.0
2023-01-27 10:30:00,11.44,11.45,11.4,11.4,287302.0,8.4643,8.4717,8.4347,8.4347,287302.0
2023-01-27 10:35:00,11.4,11.41,11.37,11.4,485680.0,8.4347,8.4421,8.4125,8.4347,485680.0
2023-01-27 10:40:00,11.4,11.4,11.33,11.34,244849.0,8.4347,8.4347,8.3829,8.3903,244849.0
2023-01-27 10:45:00,11.34,11.34,11.3,11.32,406929.0,8.3903,8.3903,8.3607,8.3755,406929.0
2023-01-27 10:50:00,11.32,11.36,11.31,11.35,308810.0,8.3755,8.4051,8.3681,8.3977,308810.0
2023-01-27 10:55:00,11.35,11.37,11.32,11.36,196684.0,8.3977,8.4125,8.3755,8.4051,196684.0
2023-01-27 11:00:00,11.36,11.37,11.33,11.35,210394.0,8.4051,8.4125,8.3829,8.3977,210394.0
2023-01-27 11:05:00,11.35,11.37,11.33,11.33,214149.0,8.3977,8.4125,8.3829,8.3829,214149.0
2023-01-27 11:10:00,11.34,11.34,11.3,11.3,398355.0,8.3903,8.3903,8.3607,8.3607,398355.0
2023-01-27 11:15:00,11.31,11.36,11.3,11.36,144077.0,8.3681,8.4051,8.3607,8.4051,144077.0
2023-01-27 11:20:00,11.35,11.36,11.34,11.36,141294.0,8.3977,8.4051,8.3903,8.4051,141294.0
2023-01-27 11:25:00,11.36,11.39,11.35,11.38,244717.0,8.4051,8.4273,8.3977,8.4199,244717.0
2023-01-27 11:30:00,11.38,11.42,11.37,11.42,181264.0,8.4199,8.4495,8.4125,8.4495,181264.0
2023-01-27 11:35:00,11.42,11.42,11.38,11.38,339709.0,8.4495,8.4495,8.4199,8.4199,339709.0
2023-01-27 11:40:00,11.39,11.41,11.37,11.38,146684.0,8.4273,8.4421,8.4125,8.4199,146684.0
2023-01-27 11:45:00,11.38,11.38,11.35,11.36,104001.0,8.4199,8.4199,8.3977,8.4051,104001.0
2023-01-27 11:50:00,11.36,11.36,11.33,11.36,195288.0,8.4051,8.4051,8.3829,8.4051,195288.0
2023-01-27 11:55:00,11.35,11.39,11.35,11.37,266838.0,8.3977,8.4273,8.3977,8.4125,266838.0
2023-01-27 12:00:00,11.37,11.4,11.35,11.38,300959.0,8.4125,8.4347,8.3977,8.4199,300959.0
2023-01-27 12:05:00,11.38,11.38,11.35,11.35,110217.0,8.4199,8.4199,8.3977,8.3977,110217.0
2023-01-27 12:10:00,11.35,11.36,11.33,11.34,162374.0,8.3977,8.4051,8.3829,8.3903,162374.0
2023-01-27 12:15:00,11.35,11.37,11.33,11.34,210766.0,8.3977,8.4125,8.3829,8.3903,210766.0
2023-01-27 12:20:00,11.34,11.36,11.32,11.36,182903.0,8.3903,8.4051,8.3755,8.4051,182903.0
2023-01-27 12:25:00,11.35,11.36,11.31,11.32,110200.0,8.3977,8.4051,8.3681,8.3755,110200.0
2023-01-27 12:30:00,11.32,11.34,11.31,11.34,108650.0,8.3755,8.3903,8.3681,8.3903,108650.0
2023-01-27 12:35:00,11.33,11.35,11.32,11.35,197145.0,8.3829,8.3977,8.3755,8.3977,197145.0
2023-01-27 12:40:00,11.35,11.35,11.32,11.33,151415.0,8.3977,8.3977,8.3755,8.3829,151415.0
2023-01-27 12:45:00,11.33,11.33,11.31,11.31,238729.0,8.3829,8.3829,8.3681,8.3681,238729.0
2023-01-27 12:50:00,11.32,11.35,11.31,11.35,211687.0,8.3755,8.3977,8.3681,8.3977,211687.0
2023-01-27 12:55:00,11.35,11.35,11.31,11.33,191756.0,8.3977,8.3977,8.3681,8.3829,191756.0
2023-01-27 13:00:00,11.33,11.33,11.29,11.3,185337.0,8.3829,8.3829,8.3533,8.3607,185337.0
2023-01-27 13:05:00,11.3,11.32,11.29,11.32,131673.0,8.3607,8.3755,8.3533,8.3755,131673.0
2023-01-27 13:10:00,11.32,11.33,11.3,11.32,446980.0,8.3755,8.3829,8.3607,8.3755,446980.0
2023-01-27 13:15:00,11.32,11.33,11.3,11.33,203928.0,8.3755,8.3829,8.3607,8.3829,203928.0
2023-01-27 13:20:00,11.33,11.33,11.3,11.3,97183.0,8.3829,8.3829,8.3607,8.3607,97183.0
2023-01-27 13:25:00,11.3,11.31,11.28,11.29,190564.0,8.3607,8.3681,8.3459,8.3533,190564.0
2023-01-27 13:30:00,11.29,11.31,11.29,11.3,122421.0,8.3533,8.3681,8.3533,8.3607,122421.0
2023-01-27 13:35:00,11.3,11.32,11.29,11.29,186322.0,8.3607,8.3755,8.3533,8.3533,186322.0
2023-01-27 13:40:00,11.29,11.3,11.26,11.29,271681.0,8.3533,8.3607,8.3311,8.3533,271681.0
2023-01-27 13:45:00,11.29,11.3,11.28,11.28,146662.0,8.3533,8.3607,8.3459,8.3459,146662.0
2023-01-27 13:50:00,11.28,11.28,11.25,11.26,209089.0,8.3459,8.3459,8.3237,8.3311,209089.0
2023-01-27 13:55:00,11.26,11.26,11.23,11.25,244723.0,8.3311,8.3311,8.3089,8.3237,244723.0
2023-01-27 14:00:00,11.25,11.26,11.24,11.25,100245.0,8.3237,8.3311,8.3163,8.3237,100245.0
2023-01-27 14:05:00,11.25,11.26,11.24,11.24,216670.0,8.3237,8.3311,8.3163,8.3163,216670.0
2023-01-27 14:10:00,11.24,11.26,11.23,11.25,289574.0,8.3163,8.3311,8.3089,8.3237,289574.0
2023-01-27 14:15:00,11.25,11.27,11.24,11.26,285089.0,8.3237,8.3385,8.3163,8.3311,285089.0
2023-01-27 14:20:00,11.26,11.29,11.25,11.29,159989.0,8.3311,8.3533,8.3237,8.3533,159989.0
2023-01-27 14:25:00,11.29,11.29,11.26,11.27,163521.0,8.3533,8.3533,8.3311,8.3385,163521.0
2023-01-27 14:30:00,11.26,11.27,11.25,11.26,97580.0,8.3311,8.3385,8.3237,8.3311,97580.0
2023-01-27 14:35:00,11.25,11.28,11.25,11.27,208499.0,8.3237,8.3459,8.3237,8.3385,208499.0
2023-01-27 14:40:00,11.27,11.27,11.25,11.26,171615.0,8.3385,8.3385,8.3237,8.3311,171615.0
2023-01-27 14:45:00,11.26,11.26,11.25,11.26,70781.0,8.3311,8.3311,8.3237,8.3311,70781.0
2023-01-27 14:50:00,11.25,11.26,11.22,11.23,364264.0,8.3237,8.3311,8.3015,8.3089,364264.0
2023-01-27 14:55:00,11.23,11.25,11.21,11.25,372382.0,8.3089,8.3237,8.2941,8.3237,372382.0
2023-01-27 15:00:00,11.25,11.28,11.24,11.27,258316.0,8.3237,8.3459,8.3163,8.3385,258316.0
2023-01-27 15:05:00,11.27,11.3,11.26,11.29,269054.0,8.3385,8.3607,8.3311,8.3533,269054.0
2023-01-27 15:10:00,11.29,11.33,11.28,11.33,300372.0,8.3533,8.3829,8.3459,8.3829,300372.0
2023-01-27 15:15:00,11.33,11.33,11.27,11.27,376779.0,8.3829,8.3829,8.3385,8.3385,376779.0
2023-01-27 15:20:00,11.27,11.3,11.27,11.3,315635.0,8.3385,8.3607,8.3385,8.3607,315635.0
2023-01-27 15:25:00,11.3,11.32,11.29,11.29,455899.0,8.3607,8.3755,8.3533,8.3533,455899.0
2023-01-27 15:30:00,11.29,11.35,11.29,11.34,549095.0,8.3533,8.3977,8.3533,8.3903,549095.0
2023-01-27 15:35:00,11.34,11.37,11.33,11.36,568675.0,8.3903,8.4125,8.3829,8.4051,568675.0
2023-01-27 15:40:00,11.36,11.36,11.32,11.32,414837.0,8.4051,8.4051,8.3755,8.3755,414837.0
2023-01-27 15:45:00,11.32,11.34,11.29,11.29,944637.0,8.3755,8.3903,8.3533,8.3533,944637.0
2023-01-27 15:50:00,11.29,11.32,11.28,11.32,871655.0,8.3533,8.3755,8.3459,8.3755,871655.0
2023-01-27 15:55:00,11.32,11.32,11.28,11.29,796446.0,8.3755,8.3755,8.3459,8.3533,796446.0
2023-01-30 09:30:00,11.49,11.49,11.36,11.4,817184.0,8.5013,8.5013,8.4051,8.4347,817184.0
2023-01-30 09:35:00,11.41,11.43,11.32,11.34,410365.0,8.4421,8.4569,8.3755,8.3903,410365.0
2023-01-30 09:40:00,11.33,11.34,11.27,11.27,216732.0,8.3829,8.3903,8.3385,8.3385,216732.0
2023-01-30 09:45:00,11.28,11.33,11.26,11.29,257136.0,8.3459,8.3829,8.3311,8.3533,257136.0
2023-01-30 09:50:00,11.29,11.32,11.24,11.26,260242.0,8.3533,8.3755,8.3163,8.3311,260242.0
2023-01-30 09:55:00,11.26,11.28,11.23,11.24,321280.0,8.3311,8.3459,8.3089,8.3163,321280.0
2023-01-30 10:00:00,11.24,11.34,11.23,11.33,237227.0,8.3163,8.3903,8.3089,8.3829,237227.0
2023-01-30 10:05:00,11.33,11.37,11.32,11.37,137337.0,8.3829,8.4125,8.3755,8.4125,137337.0
2023-01-30 10:10:00,11.37,11.39,11.33,11.36,279904.0,8.4125,8.4273,8.3829,8.4051,279904.0
2023-01-30 10:15:00,11.35,11.36,11.3,11.31,105381.0,8.3977,8.4051,8.3607,8.3681,105381.0
2023-01-30 10:20:00,11.31,11.34,11.3,11.3,103115.0,8.3681,8.3903,8.3607,8.3607,103115.0
2023-01-30 10:25:00,11.3,11.31,11.28,11.3,127414.0,8.3607,8.3681,8.3459,8.3607,127414.0
2023-01-30 10:30:00,11.3,11.33,11.29,11.33,247197.0,8.3607,8.3829,8.3533,8.3829,247197.0
2023-01-30 10:35:00,11.33,11.34,11.26,11.27,103217.0,8.3829,8.3903,8.3311,8.3385,103217.0
2023-01-30 10:40:00,11.27,11.3,11.24,11.26,183309.0,8.3385,8.3607,8.3163,8.3311,183309.0
2023-01-30 10:45:00,11.25,11.28,11.24,11.28,281050.0,8.3237,8.3459,8.3163,8.3459,281050.0
2023-01-30 10:50:00,11.28,11.3,11.26,11.27,154620.0,8.3459,8.3607,8.3311,8.3385,154620.0
2023-01-30 10:55:00,11.27,11.29,11.25,11.27,209845.0,8.3385,8.3533,8.3237,8.3385,209845.0
2023-01-30 11:00:00,11.27,11.3,11.26,11.29,369553.0,8.3385,8.3607,8.3311,8.3533,369553.0
2023-01-30 11:05:00,11.29,11.33,11.29,11.33,150616.0,8.3533,8.3829,8.3533,8.3829,150616.0
2023-01-30 11:10:00,11.33,11.35,11.32,11.34,120721.0,8.3829,8.3977,8.3755,8.3903,120721.0
2023-01-30 11:15:00,11.34,11.35,11.32,11.35,117625.0,8.3903,8.3977,8.3755,8.3977,117625.0
2023-01-30 11:20:00,11.35,11.35,11.31,11.32,213840.0,8.3977,8.3977,8.3681,8.3755,213840.0
2023-01-30 11:25:00,11.32,11.33,11.29,11.31,132637.0,8.3755,8.3829,8.3533,8.3681,132637.0
2023-01-30 11:30:00,11.31,11.32,11.29,11.3,106588.0,8.3681,8.3755,8.3533,8.3607,106588.0
2023-01-30 11:35:00,11.3,11.33,11.29,11.29,117243.0,8.3607,8.3829,8.3533,8.3533,117243.0
2023-01-30 11:40:00,11.29,11.3,11.26,11.28,185811.0,8.3533,8.3607,8.3311,8.3459,185811.0
2023-01-30 11:45:00,11.27,11.3,11.27,11.28,141871.0,8.3385,8.3607,8.3385,8.3459,141871.0
2023-01-30 11:50:00,11.28,11.3,11.26,11.29,155415.0,8.3459,8.3607,8.3311,8.3533,155415.0
2023-01-30 11:55:00,11.29,11.32,11.28,11.3,230522.0,8.3533,8.3755,8.3459,8.3607,230522.0
2023-01-30 12:00:00,11.3,11.32,11.29,11.3,170101.0,8.3607,8.3755,8.3533,8.3607,170101.0
2023-01-30 12:05:00,11.3,11.32,11.29,11.29,163185.0,8.3607,8.3755,8.3533,8.3533,163185.0
2023-01-30 12:10:00,11.28,11.29,11.27,11.29,152942.0,8.3459,8.3533,8.3385,8.3533,152942.0
2023-01-30 12:15:00,11.29,11.29,11.25,11.28,486464.0,8.3533,8.3533,8.3237,8.3459,486464.0
2023-01-30 12:20:00,11.28,11.29,11.26,11.28,386197.0,8.3459,8.3533,8.3311,8.3459,386197.0
2023-01-30 12:25:00,11.29,11.29,11.24,11.26,253065.0,8.3533,8.3533,8.3163,8.3311,253065.0
2023-01-30 12:30:00,11.26,11.28,11.25,11.28,316884.0,8.3311,8.3459,8.3237,8.3459,316884.0
2023-01-30 12:35:00,11.28,11.29,11.25,11.28,380577.0,8.3459,8.3533,8.3237,8.3459,380577.0
2023-01-30 12:40:00,11.28,11.33,11.27,11.33,620286.0,8.3459,8.3829,8.3385,8.3829,620286.0
2023-01-30 12:45:00,11.33,11.34,11.31,11.33,347951.0,8.3829,8.3903,8.3681,8.3829,347951.0
2023-01-30 12:50:00,11.32,11.33,11.29,11.33,244828.0,8.3755,8.3829,8.3533,8.3829,244828.0
2023-01-30 12:55:00,11.32,11.33,11.27,11.28,500316.0,8.3755,8.3829,8.3385,8.3459,500316.0
2023-01-30 13:00:00,11.28,11.3,11.27,11.29,207363.0,8.3459,8.3607,8.3385,8.3533,207363.0
2023-01-30 13:05:00,11.29,11.32,11.29,11.29,219438.0,8.3533,8.3755,8.3533,8.3533,219438.0
2023-01-30 13:10:00,11.3,11.32,11.29,11.31,112067.0,8.3607,8.3755,8.3533,8.3681,112067.0
2023-01-30 13:15:00,11.31,11.35,11.31,11.35,405157.0,8.3681,8.3977,8.3681,8.3977,405157.0
2023-01-30 13:20:00,11.35,11.38,11.34,11.37,326599.0,8.3977,8.4199,8.3903,8.4125,326599.0
2023-01-30 13:25:00,11.36,11.37,11.34,11.35,193891.0,8.4051,8.4125,8.3903,8.3977,193891.0
2023-01-30 13:30:00,11.35,11.35,11.31,11.32,167057.0,8.3977,8.3977,8.3681,8.3755,167057.0
2023-01-30 13:35:00,11.32,11.33,11.3,11.32,161457.0,8.3755,8.3829,8.3607,8.3755,161457.0
2023-01-30 13:40:00,11.33,11.35,11.32,11.35,87003.0,8.3829,8.3977,8.3755,8.3977,87003.0
2023-01-30 13:45:00,11.34,11.35,11.32,11.33,218783.0,8.3903,8.3977,8.3755,8.3829,218783.0
2023-01-30 13:50:00,11.34,11.35,11.33,11.34,85614.0,8.3903,8.3977,8.3829,8.3903,85614.0
2023-01-30 13:55:00,11.34,11.34,11.31,11.33,208803.0,8.3903,8.3903,8.3681,8.3829,208803.0
2023-01-30 14:00:00,11.33,11.34,11.32,11.34,111916.0,8.3829,8.3903,8.3755,8.3903,111916.0
2023-01-30 14:05:00,11.34,11.35,11.32,11.33,103475.0,8.3903,8.3977,8.3755,8.3829,103475.0
2023-01-30 14:10:00,11.33,11.35,11.32,11.35,191689.0,8.3829,8.3977,8.3755,8.3977,191689.0
2023-01-30 14:15:00,11.34,11.36,11.33,11.36,102340.0,8.3903,8.4051,8.3829,8.4051,102340.0
2023-01-30 14:20:00,11.35,11.36,11.34,11.35,136231.0,8.3977,8.4051,8.3903,8.3977,136231.0
2023-01-30 14:25:00,11.35,11.36,11.33,11.35,249689.0,8.3977,8.4051,8.3829,8.3977,249689.0
2023-01-30 14:30:00,11.35,11.35,11.33,11.34,155934.0,8.3977,8.3977,8.3829,8.3903,155934.0
2023-01-30 14:35:00,11.34,11.35,11.32,11.35,223979.0,8.3903,8.3977,8.3755,8.3977,223979.0
2023-01-30 14:40:00,11.34,11.35,11.32,11.33,133482.0,8.3903,8.3977,8.3755,8.3829,133482.0
2023-01-30 14:45:00,11.33,11.33,11.3,11.31,125925.0,8.3829,8.3829,8.3607,8.3681,125925.0
2023-01-30 14:50:00,11.3,11.31,11.28,11.29,94809.0,8.3607,8.3681,8.3459,8.3533,94809.0
2023-01-30 14:55:00,11.29,11.3,11.28,11.29,193124.0,8.3533,8.3607,8.3459,8.3533,193124.0
2023-01-30 15:00:00,11.29,11.29,11.27,11.28,190123.0,8.3533,8.3533,8.3385,8.3459,190123.0
2023-01-30 15:05:00,11.28,11.29,11.27,11.28,196537.0,8.3459,8.3533,8.3385,8.3459,196537.0
2023-01-30 15:10:00,11.28,11.29,11.27,11.27,138163.0,8.3459,8.3533,8.3385,8.3385,138163.0
2023-01-30 15:15:00,11.27,11.3,11.27,11.29,230707.0,8.3385,8.3607,8.3385,8.3533,230707.0
2023-01-30 15:20:00,11.29,11.3,11.28,11.29,209891.0,8.3533,8.3607,8.3459,8.3533,209891.0
2023-01-30 15:25:00,11.29,11.29,11.27,11.28,245183.0,8.3533,8.3533,8.3385,8.3459,245183.0
2023-01-30 15:30:00,11.29,11.31,11.28,11.29,345599.0,8.3533,8.3681,8.3459,8.3533,345599.0
2023-01-30 15:35:00,11.29,11.31,11.29,11.3,192375.0,8.3533,8.3681,8.3533,8.3607,192375.0
2023-01-30 15:40:00,11.3,11.31,11.28,11.29,251798.0,8.3607,8.3681,8.3459,8.3533,251798.0
2023-01-30 15:45:00,11.29,11.31,11.27,11.27,718663.0,8.3533,8.3681,8.3385,8.3385,718663.0
2023-01-30 15:50:00,11.27,11.29,11.25,11.26,523341.0,8.3385,8.3533,8.3237,8.3311,523341.0
2023-01-30 15:55:00,11.26,11.28,11.25,11.28,833071.0,8.3311,8.3459,8.3237,8.3459,833071.0
2023-01-31 09:30:00,11.33,11.35,11.25,11.29,947571.0,8.3829,8.3977,8.3237,8.3533,947571.0
2023-01-31 09:35:00,11.29,11.31,11.26,11.27,315179.0,8.3533,8.3681,8.3311,8.3385,315179.0
2023-01-31 09:40:00,11.27,11.31,11.26,11.29,295739.0,8.3385,8.3681,8.3311,8.3533,295739.0
2023-01-31 09:45:00,11.29,11.33,11.27,11.32,293691.0,8.3533,8.3829,8.3385,8.3755,293691.0
2023-01-31 09:50:00,11.33,11.36,11.32,11.35,249615.0,8.3829,8.4051,8.3755,8.3977,249615.0
2023-01-31 09:55:00,11.35,11.38,11.35,11.38,280353.0,8.3977,8.4199,8.3977,8.4199,280353.0
2023-01-31 10:00:00,11.38,11.38,11.33,11.36,214299.0,8.4199,8.4199,8.3829,8.4051,214299.0
2023-01-31 10:05:00,11.36,11.38,11.34,11.35,175619.0,8.4051,8.4199,8.3903,8.3977,175619.0
2023-01-31 10:10:00,11.35,11.37,11.33,11.36,140517.0,8.3977,8.4125,8.3829,8.4051,140517.0
2023-01-31 10:15:00,11.36,11.38,11.34,11.37,150177.0,8.4051,8.4199,8.3903,8.4125,150177.0
2023-01-31 10:20:00,11.37,11.39,11.36,11.39,89529.0,8.4125,8.4273,8.4051,8.4273,89529.0
2023-01-31 10:25:00,11.38,11.39,11.33,11.37,125527.0,8.4199,8.4273,8.3829,8.4125,125527.0
2023-01-31 10:30:00,11.37,11.4,11.36,11.4,120505.0,8.4125,8.4347,8.4051,8.4347,120505.0
2023-01-31 10:35:00,11.4,11.42,11.38,11.41,277034.0,8.4347,8.4495,8.4199,8.4421,277034.0
2023-01-31 10:40:00,11.4,11.44,11.4,11.44,160450.0,8.4347,8.4643,8.4347,8.4643,160450.0
2023-01-31 10:45:00,11.44,11.44,11.4,11.4,337145.0,8.4643,8.4643,8.4347,8.4347,337145.0
2023-01-31 10:50:00,11.41,11.42,11.39,11.4,275970.0,8.4421,8.4495,8.4273,8.4347,275970.0
2023-01-31 10:55:00,11.4,11.4,11.38,11.38,45330.0,8.4347,8.4347,8.4199,8.4199,45330.0
2023-01-31 11:00:00,11.39,11.4,11.37,11.4,138736.0,8.4273,8.4347,8.4125,8.4347,138736.0
2023-01-31 11:05:00,11.4,11.41,11.38,11.39,112112.0,8.4347,8.4421,8.4199,8.4273,112112.0
2023-01-31 11:10:00,11.38,11.4,11.37,11.38,88798.0,8.4199,8.4347,8.4125,8.4199,88798.0
2023-01-31 11:15:00,11.38,11.43,11.38,11.43,164128.0,8.4199,8.4569,8.4199,8.4569,164128.0
2023-01-31 11:20:00,11.43,11.44,11.42,11.43,52476.0,8.4569,8.4643,8.4495,8.4569,52476.0
2023-01-31 11:25:00,11.42,11.46,11.4,11.43,322151.0,8.4495,8.4791,8.4347,8.4569,322151.0
2023-01-31 11:30:00,11.44,11.45,11.43,11.43,194359.0,8.4643,8.4717,8.4569,8.4569,194359.0
2023-01-31 11:35:00,11.44,11.46,11.43,11.46,180463.0,8.4643,8.4791,8.4569,8.4791,180463.0
2023-01-31 11:40:00,11.45,11.47,11.44,11.45,186453.0,8.4717,8.4865,8.4643,8.4717,186453.0
2023-01-31 11:45:00,11.44,11.45,11.39,11.4,105638.0,8.4643,8.4717,8.4273,8.4347,105638.0
2023-01-31 11:50:00,11.39,11.4,11.38,11.39,165449.0,8.4273,8.4347,8.4199,8.4273,165449.0
2023-01-31 11:55:00,11.38,11.4,11.36,11.38,191225.0,8.4199,8.4347,8.4051,8.4199,191225.0
2023-01-31 12:00:00,11.38,11.41,11.38,11.4,255187.0,8.4199,8.4421,8.4199,8.4347,255187.0
2023-01-31 12:05:00,11.4,11.41,11.37,11.4,278776.0,8.4347,8.4421,8.4125,8.4347,278776.0
2023-01-31 12:10:00,11.39,11.43,11.39,11.42,181903.0,8.4273,8.4569,8.4273,8.4495,181903.0
2023-01-31 12:15:00,11.41,11.43,11.38,11.43,650566.0,8.4421,8.4569,8.4199,8.4569,650566.0
2023-01-31 12:20:00,11.43,11.45,11.41,11.43,489071.0,8.4569,8.4717,8.4421,8.4569,489071.0
2023-01-31 12:25:00,11.42,11.44,11.41,11.44,368380.0,8.4495,8.4643,8.4421,8.4643,368380.0
2023-01-31 12:30:00,11.43,11.45,11.43,11.45,256158.0,8.4569,8.4717,8.4569,8.4717,256158.0
2023-01-31 12:35:00,11.45,11.47,11.44,11.45,376875.0,8.4717,8.4865,8.4643,8.4717,376875.0
2023-01-31 12:40:00,11.45,11.47,11.44,11.46,104797.0,8.4717,8.4865,8.4643,8.4791,104797.0
2023-01-31 12:45:00,11.46,11.49,11.45,11.49,352452.0,8.4791,8.5013,8.4717,8.5013,352452.0
2023-01-31 12:50:00,11.49,11.5,11.46,11.46,191585.0,8.5013,8.5087,8.4791,8.4791,191585.0
2023-01-31 12:55:00,11.46,11.48,11.45,11.46,155160.0,8.4791,8.4939,8.4717,8.4791,155160.0
2023-01-31 13:00:00,11.46,11.46,11.43,11.46,150483.0,8.4791,8.4791,8.4569,8.4791,150483.0
2023-01-31 13:05:00,11.46,11.48,11.45,11.47,150259.0,8.4791,8.4939,8.4717,8.4865,150259.0
2023-01-31 13:10:00,11.47,11.49,11.46,11.49,171818.0,8.4865,8.5013,8.4791,8.5013,171818.0
2023-01-31 13:15:00,11.49,11.5,11.48,11.49,130556.0,8.5013,8.5087,8.4939,8.5013,130556.0
2023-01-31 13:20:00,11.49,11.51,11.49,11.5,273774.0,8.5013,8.5161,8.5013,8.5087,273774.0
2023-01-31 13:25:00,11.5,11.52,11.49,11.51,136758.0,8.5087,8.5235,8.5013,8.5161,136758.0
2023-01-31 13:30:00,11.5,11.53,11.49,11.51,215369.0,8.5087,8.5309,8.5013,8.5161,215369.0
2023-01-31 13:35:00,11.51,11.54,11.5,11.53,184953.0,8.5161,8.5383,8.5087,8.5309,184953.0
2023-01-31 13:40:00,11.53,11.54,11.51,11.53,375253.0,8.5309,8.5383,8.5161,8.5309,375253.0
2023-01-31 13:45:00,11.54,11.55,11.52,11.55,161657.0,8.5383,8.5457,8.5235,8.5457,161657.0
2023-01-31 13:50:00,11.54,11.55,11.52,11.53,294248.0,8.5383,8.5457,8.5235,8.5309,294248.0
2023-01-31 13:55:00,11.53,11.54,11.51,11.53,166877.0,8.5309,8.5383,8.5161,8.5309,166877.0
2023-01-31 14:00:00,11.53,11.53,11.49,11.51,349163.0,8.5309,8.5309,8.5013,8.5161,349163.0
2023-01-31 14:05:00,11.51,11.52,11.48,11.49,116559.0,8.5161,8.5235,8.4939,8.5013,116559.0
2023-01-31 14:10:00,11.49,11.52,11.48,11.52,194731.0,8.5013,8.5235,8.4939,8.5235,194731.0
2023-01-31 14:15:00,11.52,11.53,11.51,11.52,234524.0,8.5235,8.5309,8.5161,8.5235,234524.0
2023-01-31 14:20:00,11.52,11.53,11.5,11.5,260418.0,8.5235,8.5309,8.5087,8.5087,260418.0
2023-01-31 14:25:00,11.5,11.53,11.49,11.52,180684.0,8.5087,8.5309,8.5013,8.5235,180684.0
2023-01-31 14:30:00,11.52,11.54,11.51,11.54,387216.0,8.5235,8.5383,8.5161,8.5383,387216.0
2023-01-31 14:35:00,11.54,11.55,11.52,11.54,201227.0,8.5383,8.5457,8.5235,8.5383,201227.0
2023-01-31 14:40:00,11.54,11.54,11.52,11.53,128342.0,8.5383,8.5383,8.5235,8.5309,128342.0
2023-01-31 14:45:00,11.53,11.55,11.52,11.54,159294.0,8.5309,8.5457,8.5235,8.5383,159294.0
2023-01-31 14:50:00,11.54,11.56,11.53,11.56,272861.0,8.5383,8.5531,8.5309,8.5531,272861.0
2023-01-31 14:55:00,11.56,11.57,11.53,11.54,450514.0,8.5531,8.5605,8.5309,8.5383,450514.0
2023-01-31 15:00:00,11.54,11.55,11.52,11.55,197488.0,8.5383,8.5457,8.5235,8.5457,197488.0
2023-01-31 15:05:00,11.55,11.57,11.54,11.57,389577.0,8.5457,8.5605,8.5383,8.5605,389577.0
2023-01-31 15:10:00,11.57,11.57,11.55,11.55,211654.0,8.5605,8.5605,8.5457,8.5457,211654.0
2023-01-31 15:15:00,11.56,11.57,11.55,11.57,445041.0,8.5531,8.5605,8.5457,8.5605,445041.0
2023-01-31 15:20:00,11.57,11.58,11.56,11.58,231300.0,8.5605,8.5679,8.5531,8.5679,231300.0
2023-01-31 15:25:00,11.58,11.58,11.56,11.57,126729.0,8.5679,8.5679,8.5531,8.5605,126729.0
2023-01-31 15:30:00,11.57,11.59,11.56,11.58,233824.0,8.5605,8.5753,8.5531,8.5679,233824.0
2023-01-31 15:35:00,11.58,11.6,11.57,11.59,503483.0,8.5679,8.5827,8.5605,8.5753,503483.0
2023-01-31 15:40:00,11.59,11.6,11.58,11.59,198893.0,8.5753,8.5827,8.5679,8.5753,198893.0
2023-01-31 15:45:00,11.59,11.6,11.58,11.59,257752.0,8.5753,8.5827,8.5679,8.5753,257752.0
2023-01-31 15:50:00,11.6,11.62,11.59,11.6,572720.0,8.5827,8.5975,8.5753,8.5827,572720.0
2023-01-31 15:55:00,11.6,11.61,11.58,11.59,1017831.0,8.5827,8.5901,8.5679,8.5753,1017831.0
2023-02-01 09:30:00,11.59,11.73,11.57,11.71,1015172.0,8.5753,8.6789,8.5605,8.6641,1015172.0
2023-02-01 09:35:00,11.71,11.77,11.7,11.71,445134.0,8.6641,8.7085,8.6567,8.6641,445134.0
2023-02-01 09:40:00,11.71,11.74,11.69,11.72,442353.0,8.6641,8.6863,8.6493,8.6715,442353.0
2023-02-01 09:45:00,11.73,11.76,11.67,11.69,670342.0,8.6789,8.7011,8.6345,8.6493,670342.0
2023-02-01 09:50:00,11.68,11.69,11.64,11.66,158750.0,8.6419,8.6493,8.6123,8.6271,158750.0
2023-02-01 09:55:00,11.67,11.68,11.63,11.65,162493.0,8.6345,8.6419,8.6049,8.6197,162493.0
2023-02-01 10:00:00,11.65,11.65,11.58,11.62,158301.0,8.6197,8.6197,8.5679,8.5975,158301.0
2023-02-01 10:05:00,11.61,11.63,11.59,11.62,166435.0,8.5901,8.6049,8.5753,8.5975,166435.0
2023-02-01 10:10:00,11.62,11.65,11.59,11.63,98137.0,8.5975,8.6197,8.5753,8.6049,98137.0
2023-02-01 10:15:00,11.63,11.65,11.62,11.63,119763.0,8.6049,8.6197,8.5975,8.6049,119763.0
2023-02-01 10:20:00,11.62,11.63,11.61,11.61,87732.0,8.5975,8.6049,8.5901,8.5901,87732.0
2023-02-01 10:25:00,11.61,11.62,11.57,11.59,98837.0,8.5901,8.5975,8.5605,8.5753,98837.0
2023-02-01 10:30:00,11.59,11.59,11.5,11.52,195802.0,8.5753,8.5753,8.5087,8.5235,195802.0
2023-02-01 10:35:00,11.52,11.52,11.46,11.5,203202.0,8.5235,8.5235,8.4791,8.5087,203202.0
2023-02-01 10:40:00,11.5,11.52,11.48,11.5,278350.0,8.5087,8.5235,8.4939,8.5087,278350.0
2023-02-01 10:45:00,11.49,11.51,11.47,11.49,233413.0,8.5013,8.5161,8.4865,8.5013,233413.0
2023-02-01 10:50:00,11.49,11.52,11.48,11.51,122603.0,8.5013,8.5235,8.4939,8.5161,122603.0
2023-02-01 10:55:00,11.51,11.51,11.46,11.46,109971.0,8.5161,8.5161,8.4791,8.4791,109971.0
2023-02-01 11:00:00,11.47,11.48,11.46,11.46,101450.0,8.4865,8.4939,8.4791,8.4791,101450.0
2023-02-01 11:05:00,11.46,11.47,11.44,11.46,217198.0,8.4791,8.4865,8.4643,8.4791,217198.0
2023-02-01 11:10:00,11.46,11.51,11.45,11.5,293688.0,8.4791,8.5161,8.4717,8.5087,293688.0
2023-02-01 11:15:00,11.5,11.51,11.47,11.5,254053.0,8.5087,8.5161,8.4865,8.5087,254053.0
2023-02-01 11:20:00,11.5,11.53,11.49,11.52,191101.0,8.5087,8.5309,8.5013,8.5235,191101.0
2023-02-01 11:25:00,11.52,11.55,11.49,11.5,313232.0,8.5235,8.5457,8.5013,8.5087,313232.0
2023-02-01 11:30:00,11.51,11.51,11.47,11.5,312607.0,8.5161,8.5161,8.4865,8.5087,312607.0
2023-02-01 11:35:00,11.5,11.52,11.48,11.49,258003.0,8.5087,8.5235,8.4939,8.5013,258003.0
2023-02-01 11:40:00,11.49,11.49,11.45,11.46,193375.0,8.5013,8.5013,8.4717,8.4791,193375.0
2023-02-01 11:45:00,11.46,11.46,11.41,11.42,320082.0,8.4791,8.4791,8.4421,8.4495,320082.0
2023-02-01 11:50:00,11.42,11.42,11.4,11.41,299917.0,8.4495,8.4495,8.4347,8.4421,299917.0
2023-02-01 11:55:00,11.41,11.42,11.37,11.39,357937.0,8.4421,8.4495,8.4125,8.4273,357937.0
2023-02-01 12:00:00,11.39,11.4,11.37,11.38,274343.0,8.4273,8.4347,8.4125,8.4199,274343.0
2023-02-01 12:05:00,11.39,11.39,11.33,11.34,679681.0,8.4273,8.4273,8.3829,8.3903,679681.0
2023-02-01 12:10:00,11.33,11.34,11.26,11.28,627154.0,8.3829,8.3903,8.3311,8.3459,627154.0
2023-02-01 12:15:00,11.27,11.29,11.25,11.26,424657.0,8.3385,8.3533,8.3237,8.3311,424657.0
2023-02-01 12:20:00,11.26,11.28,11.25,11.26,296061.0,8.3311,8.3459,8.3237,8.3311,296061.0
2023-02-01 12:25:00,11.26,11.26,11.23,11.24,323138.0,8.3311,8.3311,8.3089,8.3163,323138.0
2023-02-01 12:30:00,11.24,11.24,11.2,11.21,433953.0,8.3163,8.3163,8.2867,8.2941,433953.0
2023-02-01 12:35:00,11.21,11.22,11.16,11.21,517398.0,8.2941,8.3015,8.2571,8.2941,517398.0
2023-02-01 12:40:00,11.21,11.23,11.19,11.2,477968.0,8.2941,8.3089,8.2793,8.2867,477968.0
2023-02-01 12:45:00,11.2,11.21,11.19,11.2,153488.0,8.2867,8.2941,8.2793,8.2867,153488.0
2023-02-01 12:50:00,11.2,11.25,11.18,11.22,678667.0,8.2867,8.3237,8.2719,8.3015,678667.0
2023-02-01 12:55:00,11.21,11.25,11.2,11.25,440227.0,8.2941,8.3237,8.2867,8.3237,440227.0
2023-02-01 13:00:00,11.25,11.25,11.22,11.23,238873.0,8.3237,8.3237,8.3015,8.3089,238873.0
2023-02-01 13:05:00,11.24,11.27,11.23,11.27,278954.0,8.3163,8.3385,8.3089,8.3385,278954.0
2023-02-01 13:10:00,11.26,11.27,11.24,11.27,128662.0,8.3311,8.3385,8.3163,8.3385,128662.0
2023-02-01 13:15:00,11.27,11.29,11.26,11.29,263193.0,8.3385,8.3533,8.3311,8.3533,263193.0
2023-02-01 13:20:00,11.29,11.3,11.28,11.29,186097.0,8.3533,8.3607,8.3459,8.3533,186097.0
2023-02-01 13:25:00,11.29,11.33,11.28,11.33,349019.0,8.3533,8.3829,8.3459,8.3829,349019.0
2023-02-01 13:30:00,11.33,11.37,11.32,11.33,567094.0,8.3829,8.4125,8.3755,8.3829,567094.0
2023-02-01 13:35:00,11.34,11.34,11.28,11.3,451655.0,8.3903,8.3903,8.3459,8.3607,451655.0
2023-02-01 13:40:00,11.31,11.31,11.26,11.29,444936.0,8.3681,8.3681,8.3311,8.3533,444936.0
2023-02-01 13:45:00,11.28,11.3,11.26,11.28,345722.0,8.3459,8.3607,8.3311,8.3459,345722.0
2023-02-01 13:50:00,11.28,11.3,11.27,11.28,186621.0,8.3459,8.3607,8.3385,8.3459,186621.0
2023-02-01 13:55:00,11.28,11.32,11.27,11.31,160834.0,8.3459,8.3755,8.3385,8.3681,160834.0
2023-02-01 14:00:00,11.31,11.33,11.27,11.29,208976.0,8.3681,8.3829,8.3385,8.3533,208976.0
2023-02-01 14:05:00,11.29,11.33,11.28,11.3,170342.0,8.3533,8.3829,8.3459,8.3607,170342.0
2023-02-01 14:10:00,11.31,11.34,11.3,11.31,205319.0,8.3681,8.3903,8.3607,8.3681,205319.0
2023-02-01 14:15:00,11.31,11.32,11.27,11.28,205690.0,8.3681,8.3755,8.3385,8.3459,205690.0
2023-02-01 14:20:00,11.28,11.3,11.27,11.28,175165.0,8.3459,8.3607,8.3385,8.3459,175165.0
2023-02-01 14:25:00,11.28,11.29,11.27,11.28,147651.0,8.3459,8.3533,8.3385,8.3459,147651.0
2023-02-01 14:30:00,11.28,11.3,11.24,11.27,345062.0,8.3459,8.3607,8.3163,8.3385,345062.0
2023-02-01 14:35:00,11.27,11.36,11.25,11.36,303331.0,8.3385,8.4051,8.3237,8.4051,303331.0
2023-02-01 14:40:00,11.36,11.43,11.35,11.42,710295.0,8.4051,8.4569,8.3977,8.4495,710295.0
2023-02-01 14:45:00,11.43,11.43,11.37,11.41,286267.0,8.4569,8.4569,8.4125,8.4421,286267.0
2023-02-01 14:50:00,11.41,11.44,11.4,11.42,329992.0,8.4421,8.4643,8.4347,8.4495,329992.0
2023-02-01 14:55:00,11.41,11.42,11.36,11.37,192805.0,8.4421,8.4495,8.4051,8.4125,192805.0
2023-02-01 15:00:00,11.38,11.45,11.36,11.43,300530.0,8.4199,8.4717,8.4051,8.4569,300530.0
2023-02-01 15:05:00,11.43,11.45,11.41,11.43,335094.0,8.4569,8.4717,8.4421,8.4569,335094.0
2023-02-01 15:10:00,11.43,11.43,11.4,11.42,371821.0,8.4569,8.4569,8.4347,8.4495,371821.0
2023-02-01 15:15:00,11.42,11.43,11.39,11.41,671126.0,8.4495,8.4569,8.4273,8.4421,671126.0
2023-02-01 15:20:00,11.42,11.42,11.38,11.4,181161.0,8.4495,8.4495,8.4199,8.4347,181161.0
2023-02-01 15:25:00,11.4,11.43,11.37,11.43,254392.0,8.4347,8.4569,8.4125,8.4569,254392.0
2023-02-01 15:30:00,11.43,11.45,11.42,11.44,254179.0,8.4569,8.4717,8.4495,8.4643,254179.0
2023-02-01 15:35:00,11.45,11.5,11.44,11.49,366363.0,8.4717,8.5087,8.4643,8.5013,366363.0
2023-02-01 15:40:00,11.49,11.51,11.47,11.48,422720.0,8.5013,8.5161,8.4865,8.4939,422720.0
2023-02-01 15:45:00,11.48,11.49,11.44,11.45,536119.0,8.4939,8.5013,8.4643,8.4717,536119.0
2023-02-01 15:50:00,11.45,11.45,11.39,11.41,666885.0,8.4717,8.4717,8.4273,8.4421,666885.0
2023-02-01 15:55:00,11.41,11.43,11.4,11.43,783146.0,8.4421,8.4569,8.4347,8.4569,783146.0
2023-02-02 09:30:00,11.49,11.5,11.43,11.48,450047.0,8.5013,8.5087,8.4569,8.4939,450047.0
2023-02-02 09:35:00,11.48,11.53,11.46,11.5,301192.0,8.4939,8.5309,8.4791,8.5087,301192.0
2023-02-02 09:40:00,11.51,11.53,11.48,11.52,203380.0,8.5161,8.5309,8.4939,8.5235,203380.0
2023-02-02 09:45:00,11.52,11.52,11.45,11.46,211878.0,8.5235,8.5235,8.4717,8.4791,211878.0
2023-02-02 09:50:00,11.46,11.52,11.44,11.52,303642.0,8.4791,8.5235,8.4643,8.5235,303642.0
2023-02-02 09:55:00,11.52,11.53,11.42,11.42,188436.0,8.5235,8.5309,8.4495,8.4495,188436.0
2023-02-02 10:00:00,11.42,11.44,11.34,11.35,370054.0,8.4495,8.4643,8.3903,8.3977,370054.0
2023-02-02 10:05:00,11.34,11.36,11.28,11.29,492907.0,8.3903,8.4051,8.3459,8.3533,492907.0
2023-02-02 10:10:00,11.29,11.3,11.2,11.23,327698.0,8.3533,8.3607,8.2867,8.3089,327698.0
2023-02-02 10:15:00,11.23,11.29,11.22,11.29,320867.0,8.3089,8.3533,8.3015,8.3533,320867.0
2023-02-02 10:20:00,11.29,11.31,11.27,11.3,227707.0,8.3533,8.3681,8.3385,8.3607,227707.0
2023-02-02 10:25:00,11.3,11.3,11.24,11.25,189636.0,8.3607,8.3607,8.3163,8.3237,189636.0
2023-02-02 10:30:00,11.25,11.28,11.24,11.26,243870.0,8.3237,8.3459,8.3163,8.3311,243870.0
2023-02-02 10:35:00,11.26,11.29,11.26,11.28,161188.0,8.3311,8.3533,8.3311,8.3459,161188.0
2023-02-02 10:40:00,11.28,11.28,11.23,11.24,293618.0,8.3459,8.3459,8.3089,8.3163,293618.0
2023-02-02 10:45:00,11.24,11.3,11.23,11.28,455922.0,8.3163,8.3607,8.3089,8.3459,455922.0
2023-02-02 10:50:00,11.28,11.3,11.26,11.27,414956.0,8.3459,8.3607,8.3311,8.3385,414956.0
2023-02-02 10:55:00,11.27,11.28,11.25,11.26,329089.0,8.3385,8.3459,8.3237,8.3311,329089.0
2023-02-02 11:00:00,11.25,11.29,11.25,11.27,334957.0,8.3237,8.3533,8.3237,8.3385,334957.0
2023-02-02 11:05:00,11.27,11.27,11.25,11.26,149487.0,8.3385,8.3385,8.3237,8.3311,149487.0
2023-02-02 11:10:00,11.26,11.26,11.22,11.23,331756.0,8.3311,8.3311,8.3015,8.3089,331756.0
2023-02-02 11:15:00,11.23,11.24,11.18,11.19,460160.0,8.3089,8.3163,8.2719,8.2793,460160.0
2023-02-02 11:20:00,11.19,11.21,11.17,11.2,233544.0,8.2793,8.2941,8.2645,8.2867,233544.0
2023-02-02 11:25:00,11.2,11.23,11.19,11.21,326874.0,8.2867,8.3089,8.2793,8.2941,326874.0
2023-02-02 11:30:00,11.21,11.22,11.17,11.2,238093.0,8.2941,8.3015,8.2645,8.2867,238093.0
2023-02-02 11:35:00,11.2,11.22,11.19,11.21,154539.0,8.2867,8.3015,8.2793,8.2941,154539.0
2023-02-02 11:40:00,11.21,11.24,11.21,11.22,330483.0,8.2941,8.3163,8.2941,8.3015,330483.0
2023-02-02 11:45:00,11.22,11.23,11.17,11.18,283597.0,8.3015,8.3089,8.2645,8.2719,283597.0
2023-02-02 11:50:00,11.18,11.19,11.15,11.17,258293.0,8.2719,8.2793,8.2497,8.2645,258293.0
2023-02-02 11:55:00,11.17,11.25,11.16,11.25,253333.0,8.2645,8.3237,8.2571,8.3237,253333.0
2023-02-02 12:00:00,11.25,11.25,11.22,11.23,347160.0,8.3237,8.3237,8.3015,8.3089,347160.0
2023-02-02 12:05:00,11.23,11.25,11.22,11.23,357673.0,8.3089,8.3237,8.3015,8.3089,357673.0
2023-02-02 12:10:00,11.23,11.23,11.2,11.21,406650.0,8.3089,8.3089,8.2867,8.2941,406650.0
2023-02-02 12:15:00,11.21,11.22,11.19,11.2,261136.0,8.2941,8.3015,8.2793,8.2867,261136.0
2023-02-02 12:20:00,11.2,11.21,11.17,11.19,376317.0,8.2867,8.2941,8.2645,8.2793,376317.0
2023-02-02 12:25:00,11.19,11.21,11.16,11.2,393888.0,8.2793,8.2941,8.2571,8.2867,393888.0
2023-02-02 12:30:00,11.2,11.22,11.19,11.21,339643.0,8.2867,8.3015,8.2793,8.2941,339643.0
2023-02-02 12:35:00,11.21,11.21,11.18,11.2,217200.0,8.2941,8.2941,8.2719,8.2867,217200.0
2023-02-02 12:40:00,11.2,11.2,11.18,11.19,122208.0,8.2867,8.2867,8.2719,8.2793,122208.0
2023-02-02 12:45:00,11.19,11.2,11.16,11.16,197268.0,8.2793,8.2867,8.2571,8.2571,197268.0
2023-02-02 12:50:00,11.17,11.18,11.15,11.16,336588.0,8.2645,8.2719,8.2497,8.2571,336588.0
2023-02-02 12:55:00,11.16,11.17,11.14,11.17,414605.0,8.2571,8.2645,8.2424,8.2645,414605.0
2023-02-02 13:00:00,11.17,11.19,11.17,11.19,240809.0,8.2645,8.2793,8.2645,8.2793,240809.0
2023-02-02 13:05:00,11.19,11.19,11.16,11.18,383766.0,8.2793,8.2793,8.2571,8.2719,383766.0
2023-02-02 13:10:00,11.19,11.19,11.14,11.16,894932.0,8.2793,8.2793,8.2424,8.2571,894932.0
2023-02-02 13:15:00,11.16,11.18,11.14,11.15,371834.0,8.2571,8.2719,8.2424,8.2497,371834.0
2023-02-02 13:20:00,11.15,11.16,11.13,11.15,560237.0,8.2497,8.2571,8.235,8.2497,560237.0
2023-02-02 13:25:00,11.15,11.16,11.09,11.1,875650.0,8.2497,8.2571,8.2054,8.2128,875650.0
2023-02-02 13:30:00,11.1,11.11,11.09,11.1,377826.0,8.2128,8.2202,8.2054,8.2128,377826.0
2023-02-02 13:35:00,11.1,11.12,11.09,11.09,378197.0,8.2128,8.2276,8.2054,8.2054,378197.0
2023-02-02 13:40:00,11.1,11.1,11.08,11.09,229397.0,8.2128,8.2128,8.198,8.2054,229397.0
2023-02-02 13:45:00,11.08,11.09,11.04,11.05,500606.0,8.198,8.2054,8.1684,8.1758,500606.0
2023-02-02 13:50:00,11.05,11.06,11.0,11.01,573128.0,8.1758,8.1832,8.1388,8.1462,573128.0
2023-02-02 13:55:00,11.01,11.02,10.91,10.94,1685928.0,8.1462,8.1536,8.0722,8.0944,1685928.0
2023-02-02 14:00:00,10.94,11.04,10.93,11.04,641688.0,8.0944,8.1684,8.087,8.1684,641688.0
2023-02-02 14:05:00,11.04,11.06,11.01,11.02,828200.0,8.1684,8.1832,8.1462,8.1536,828200.0
2023-02-02 14:10:00,11.02,11.03,10.98,10.99,438335.0,8.1536,8.161,8.124,8.1314,438335.0
2023-02-02 14:15:00,11.0,11.02,10.98,10.99,331913.0,8.1388,8.1536,8.124,8.1314,331913.0
2023-02-02 14:20:00,10.99,10.99,10.88,10.94,1113441.0,8.1314,8.1314,8.05,8.0944,1113441.0
2023-02-02 14:25:00,10.93,10.94,10.87,10.89,598942.0,8.087,8.0944,8.0426,8.0574,598942.0
2023-02-02 14:30:00,10.9,10.94,10.88,10.91,352085.0,8.0648,8.0944,8.05,8.0722,352085.0
2023-02-02 14:35:00,10.91,10.92,10.87,10.87,500790.0,8.0722,8.0796,8.0426,8.0426,500790.0
2023-02-02 14:40:00,10.87,10.92,10.87,10.9,644870.0,8.0426,8.0796,8.0426,8.0648,644870.0
2023-02-02 14:45:00,10.91,10.92,10.88,10.92,317690.0,8.0722,8.0796,8.05,8.0796,317690.0
2023-02-02 14:50:00,10.92,10.92,10.86,10.86,341915.0,8.0796,8.0796,8.0352,8.0352,341915.0
2023-02-02 14:55:00,10.87,10.87,10.83,10.85,577120.0,8.0426,8.0426,8.013,8.0278,577120.0
2023-02-02 15:00:00,10.85,10.85,10.81,10.84,446084.0,8.0278,8.0278,7.9982,8.0204,446084.0
2023-02-02 15:05:00,10.84,10.89,10.83,10.85,426692.0,8.0204,8.0574,8.013,8.0278,426692.0
2023-02-02 15:10:00,10.85,10.86,10.83,10.85,414147.0,8.0278,8.0352,8.013,8.0278,414147.0
2023-02-02 15:15:00,10.85,10.88,10.84,10.85,427999.0,8.0278,8.05,8.0204,8.0278,427999.0
2023-02-02 15:20:00,10.86,10.88,10.84,10.86,403410.0,8.0352,8.05,8.0204,8.0352,403410.0
2023-02-02 15:25:00,10.86,10.86,10.82,10.86,544668.0,8.0352,8.0352,8.0056,8.0352,544668.0
2023-02-02 15:30:00,10.86,10.91,10.85,10.89,805066.0,8.0352,8.0722,8.0278,8.0574,805066.0
2023-02-02 15:35:00,10.89,10.9,10.87,10.9,577763.0,8.0574,8.0648,8.0426,8.0648,577763.0
2023-02-02 15:40:00,10.89,10.91,10.88,10.9,564987.0,8.0574,8.0722,8.05,8.0648,564987.0
2023-02-02 15:45:00,10.9,10.91,10.89,10.91,347024.0,8.0648,8.0722,8.0574,8.0722,347024.0
2023-02-02 15:50:00,10.9,10.92,10.89,10.91,767505.0,8.0648,8.0796,8.0574,8.0722,767505.0
2023-02-02 15:55:00,10.9,10.92,10.89,10.92,843489.0,8.0648,8.0796,8.0574,8.0796,843489.0
2023-02-03 09:30:00,10.91,11.04,10.9,11.03,801513.0,8.0722,8.1684,8.0648,8.161,801513.0
2023-02-03 09:35:00,11.03,11.09,11.02,11.05,265302.0,8.161,8.2054,8.1536,8.1758,265302.0
2023-02-03 09:40:00,11.05,11.06,11.01,11.03,144759.0,8.1758,8.1832,8.1462,8.161,144759.0
2023-02-03 09:45:00,11.03,11.12,11.01,11.1,197633.0,8.161,8.2276,8.1462,8.2128,197633.0
2023-02-03 09:50:00,11.11,11.12,11.05,11.05,281493.0,8.2202,8.2276,8.1758,8.1758,281493.0
2023-02-03 09:55:00,11.05,11.12,11.04,11.07,165330.0,8.1758,8.2276,8.1684,8.1906,165330.0
2023-02-03 10:00:00,11.07,11.07,10.99,11.0,229546.0,8.1906,8.1906,8.1314,8.1388,229546.0
2023-02-03 10:05:00,11.0,11.02,10.98,11.0,182320.0,8.1388,8.1536,8.124,8.1388,182320.0
2023-02-03 10:10:00,11.0,11.04,10.97,11.03,190920.0,8.1388,8.1684,8.1166,8.161,190920.0
2023-02-03 10:15:00,11.03,11.04,11.0,11.0,269116.0,8.161,8.1684,8.1388,8.1388,269116.0
2023-02-03 10:20:00,11.01,11.02,10.99,11.01,155920.0,8.1462,8.1536,8.1314,8.1462,155920.0
2023-02-03 10:25:00,11.01,11.06,11.0,11.04,379591.0,8.1462,8.1832,8.1388,8.1684,379591.0
2023-02-03 10:30:00,11.04,11.06,11.01,11.05,354123.0,8.1684,8.1832,8.1462,8.1758,354123.0
2023-02-03 10:35:00,11.05,11.06,11.03,11.05,218333.0,8.1758,8.1832,8.161,8.1758,218333.0
2023-02-03 10:40:00,11.05,11.08,11.03,11.03,236785.0,8.1758,8.198,8.161,8.161,236785.0
2023-02-03 10:45:00,11.03,11.04,10.99,11.0,160807.0,8.161,8.1684,8.1314,8.1388,160807.0
2023-02-03 10:50:00,11.0,11.01,10.96,10.97,156744.0,8.1388,8.1462,8.1092,8.1166,156744.0
2023-02-03 10:55:00,10.97,10.99,10.93,10.94,215831.0,8.1166,8.1314,8.087,8.0944,215831.0
2023-02-03 11:00:00,10.95,10.96,10.91,10.92,144379.0,8.1018,8.1092,8.0722,8.0796,144379.0
2023-02-03 11:05:00,10.92,10.92,10.86,10.87,250563.0,8.0796,8.0796,8.0352,8.0426,250563.0
2023-02-03 11:10:00,10.87,10.93,10.86,10.92,184126.0,8.0426,8.087,8.0352,8.0796,184126.0
2023-02-03 11:15:00,10.92,10.93,10.9,10.91,155434.0,8.0796,8.087,8.0648,8.0722,155434.0
2023-02-03 11:20:00,10.91,10.92,10.9,10.91,98913.0,8.0722,8.0796,8.0648,8.0722,98913.0
2023-02-03 11:25:00,10.91,10.93,10.88,10.9,243146.0,8.0722,8.087,8.05,8.0648,243146.0
2023-02-03 11:30:00,10.89,10.9,10.85,10.86,238769.0,8.0574,8.0648,8.0278,8.0352,238769.0
2023-02-03 11:35:00,10.86,10.86,10.8,10.82,341495.0,8.0352,8.0352,7.9908,8.0056,341495.0
2023-02-03 11:40:00,10.82,10.84,10.8,10.82,290795.0,8.0056,8.0204,7.9908,8.0056,290795.0
2023-02-03 11:45:00,10.82,10.85,10.81,10.84,268432.0,8.0056,8.0278,7.9982,8.0204,268432.0
2023-02-03 11:50:00,10.83,10.87,10.82,10.86,259337.0,8.013,8.0426,8.0056,8.0352,259337.0
2023-02-03 11:55:00,10.86,10.87,10.82,10.82,210834.0,8.0352,8.0426,8.0056,8.0056,210834.0
2023-02-03 12:00:00,10.82,10.84,10.81,10.82,357792.0,8.0056,8.0204,7.9982,8.0056,357792.0
2023-02-03 12:05:00,10.82,10.83,10.81,10.81,225817.0,8.0056,8.013,7.9982,7.9982,225817.0
2023-02-03 12:10:00,10.81,10.84,10.81,10.84,178982.0,7.9982,8.0204,7.9982,8.0204,178982.0
2023-02-03 12:15:00,10.83,10.86,10.83,10.86,218243.0,8.013,8.0352,8.013,8.0352,218243.0
2023-02-03 12:20:00,10.86,10.91,10.85,10.9,301231.0,8.0352,8.0722,8.0278,8.0648,301231.0
2023-02-03 12:25:00,10.9,10.9,10.87,10.88,176228.0,8.0648,8.0648,8.0426,8.05,176228.0
2023-02-03 12:30:00,10.88,10.88,10.84,10.86,186737.0,8.05,8.05,8.0204,8.0352,186737.0
2023-02-03 12:35:00,10.85,10.89,10.84,10.89,237398.0,8.0278,8.0574,8.0204,8.0574,237398.0
2023-02-03 12:40:00,10.88,10.89,10.87,10.88,75583.0,8.05,8.0574,8.0426,8.05,75583.0
2023-02-03 12:45:00,10.87,10.89,10.86,10.87,204314.0,8.0426,8.0574,8.0352,8.0426,204314.0
2023-02-03 12:50:00,10.87,10.89,10.85,10.87,238803.0,8.0426,8.0574,8.0278,8.0426,238803.0
2023-02-03 12:55:00,10.87,10.88,10.84,10.85,396668.0,8.0426,8.05,8.0204,8.0278,396668.0
2023-02-03 13:00:00,10.85,10.85,10.82,10.83,195119.0,8.0278,8.0278,8.0056,8.013,195119.0
2023-02-03 13:05:00,10.83,10.84,10.78,10.79,307313.0,8.013,8.0204,7.976,7.9834,307313.0
2023-02-03 13:10:00,10.79,10.8,10.78,10.79,284631.0,7.9834,7.9908,7.976,7.9834,284631.0
2023-02-03 13:15:00,10.79,10.81,10.78,10.8,268708.0,7.9834,7.9982,7.976,7.9908,268708.0
2023-02-03 13:20:00,10.8,10.83,10.8,10.83,401487.0,7.9908,8.013,7.9908,8.013,401487.0
2023-02-03 13:25:00,10.82,10.83,10.77,10.78,271773.0,8.0056,8.013,7.9686,7.976,271773.0
2023-02-03 13:30:00,10.77,10.81,10.76,10.8,189230.0,7.9686,7.9982,7.9612,7.9908,189230.0
2023-02-03 13:35:00,10.8,10.82,10.78,10.82,201195.0,7.9908,8.0056,7.976,8.0056,201195.0
2023-02-03 13:40:00,10.82,10.83,10.8,10.8,143352.0,8.0056,8.013,7.9908,7.9908,143352.0
2023-02-03 13:45:00,10.8,10.82,10.77,10.79,263714.0,7.9908,8.0056,7.9686,7.9834,263714.0
2023-02-03 13:50:00,10.79,10.82,10.79,10.8,129277.0,7.9834,8.0056,7.9834,7.9908,129277.0
2023-02-03 13:55:00,10.81,10.82,10.79,10.8,133099.0,7.9982,8.0056,7.9834,7.9908,133099.0
2023-02-03 14:00:00,10.8,10.81,10.78,10.79,159833.0,7.9908,7.9982,7.976,7.9834,159833.0
2023-02-03 14:05:00,10.79,10.8,10.77,10.78,193729.0,7.9834,7.9908,7.9686,7.976,193729.0
2023-02-03 14:10:00,10.78,10.79,10.76,10.79,215317.0,7.976,7.9834,7.9612,7.9834,215317.0
2023-02-03 14:15:00,10.79,10.8,10.78,10.79,246960.0,7.9834,7.9908,7.976,7.9834,246960.0
2023-02-03 14:20:00,10.79,10.79,10.75,10.76,157825.0,7.9834,7.9834,7.9538,7.9612,157825.0
2023-02-03 14:25:00,10.76,10.77,10.75,10.77,198643.0,7.9612,7.9686,7.9538,7.9686,198643.0
2023-02-03 14:30:00,10.77,10.78,10.75,10.76,297077.0,7.9686,7.976,7.9538,7.9612,297077.0
2023-02-03 14:35:00,10.77,10.78,10.75,10.77,192810.0,7.9686,7.976,7.9538,7.9686,192810.0
2023-02-03 14:40:00,10.77,10.78,10.76,10.77,132236.0,7.9686,7.976,7.9612,7.9686,132236.0
2023-02-03 14:45:00,10.77,10.78,10.75,10.77,266987.0,7.9686,7.976,7.9538,7.9686,266987.0
2023-02-03 14:50:00,10.77,10.77,10.74,10.75,621308.0,7.9686,7.9686,7.9464,7.9538,621308.0
2023-02-03 14:55:00,10.75,10.76,10.73,10.74,816255.0,7.9538,7.9612,7.939,7.9464,816255.0
2023-02-03 15:00:00,10.74,10.77,10.72,10.76,554453.0,7.9464,7.9686,7.9316,7.9612,554453.0
2023-02-03 15:05:00,10.76,10.79,10.75,10.78,227923.0,7.9612,7.9834,7.9538,7.976,227923.0
2023-02-03 15:10:00,10.77,10.82,10.77,10.8,326947.0,7.9686,8.0056,7.9686,7.9908,326947.0
2023-02-03 15:15:00,10.79,10.81,10.77,10.8,254551.0,7.9834,7.9982,7.9686,7.9908,254551.0
2023-02-03 15:20:00,10.8,10.82,10.79,10.8,270170.0,7.9908,8.0056,7.9834,7.9908,270170.0
2023-02-03 15:25:00,10.81,10.84,10.8,10.83,211671.0,7.9982,8.0204,7.9908,8.013,211671.0
2023-02-03 15:30:00,10.83,10.83,10.8,10.82,263683.0,8.013,8.013,7.9908,8.0056,263683.0
2023-02-03 15:35:00,10.82,10.82,10.8,10.81,198343.0,8.0056,8.0056,7.9908,7.9982,198343.0
2023-02-03 15:40:00,10.81,10.83,10.8,10.83,376628.0,7.9982,8.013,7.9908,8.013,376628.0
2023-02-03 15:45:00,10.82,10.83,10.8,10.81,511275.0,8.0056,8.013,7.9908,7.9982,511275.0
2023-02-03 15:50:00,10.81,10.85,10.8,10.83,618632.0,7.9982,8.0278,7.9908,8.013,618632.0
2023-02-03 15:55:00,10.83,10.85,10.83,10.85,627865.0,8.013,8.0278,8.013,8.0278,627865.0
2023-02-06 09:30:00,10.84,10.94,10.82,10.92,424521.0,8.0204,8.0944,8.0056,8.0796,424521.0
2023-02-06 09:35:00,10.92,10.94,10.87,10.92,261336.0,8.0796,8.0944,8.0426,8.0796,261336.0
2023-02-06 09:40:00,10.92,10.94,10.88,10.88,125809.0,8.0796,8.0944,8.05,8.05,125809.0
2023-02-06 09:45:00,10.88,10.9,10.85,10.9,179209.0,8.05,8.0648,8.0278,8.0648,179209.0
2023-02-06 09:50:00,10.9,10.92,10.83,10.84,241428.0,8.0648,8.0796,8.013,8.0204,241428.0
2023-02-06 09:55:00,10.84,10.85,10.81,10.82,114372.0,8.0204,8.0278,7.9982,8.0056,114372.0
2023-02-06 10:00:00,10.82,10.83,10.78,10.78,135188.0,8.0056,8.013,7.976,7.976,135188.0
2023-02-06 10:05:00,10.79,10.81,10.76,10.79,164511.0,7.9834,7.9982,7.9612,7.9834,164511.0
2023-02-06 10:10:00,10.79,10.79,10.76,10.78,126459.0,7.9834,7.9834,7.9612,7.976,126459.0
2023-02-06 10:15:00,10.78,10.78,10.72,10.74,218884.0,7.976,7.976,7.9316,7.9464,218884.0
2023-02-06 10:20:00,10.74,10.78,10.73,10.76,228102.0,7.9464,7.976,7.939,7.9612,228102.0
2023-02-06 10:25:00,10.76,10.8,10.75,10.76,97582.0,7.9612,7.9908,7.9538,7.9612,97582.0
2023-02-06 10:30:00,10.75,10.76,10.72,10.74,111374.0,7.9538,7.9612,7.9316,7.9464,111374.0
2023-02-06 10:35:00,10.74,10.75,10.71,10.72,244032.0,7.9464,7.9538,7.9242,7.9316,244032.0
2023-02-06 10:40:00,10.72,10.77,10.72,10.77,249270.0,7.9316,7.9686,7.9316,7.9686,249270.0
2023-02-06 10:45:00,10.77,10.78,10.76,10.77,123108.0,7.9686,7.976,7.9612,7.9686,123108.0
2023-02-06 10:50:00,10.78,10.79,10.76,10.77,146058.0,7.976,7.9834,7.9612,7.9686,146058.0
2023-02-06 10:55:00,10.77,10.81,10.77,10.8,141439.0,7.9686,7.9982,7.9686,7.9908,141439.0
2023-02-06 11:00:00,10.8,10.84,10.79,10.8,201826.0,7.9908,8.0204,7.9834,7.9908,201826.0
2023-02-06 11:05:00,10.8,10.86,10.8,10.84,154814.0,7.9908,8.0352,7.9908,8.0204,154814.0
2023-02-06 11:10:00,10.84,10.86,10.83,10.84,101691.0,8.0204,8.0352,8.013,8.0204,101691.0
2023-02-06 11:15:00,10.84,10.88,10.82,10.87,357853.0,8.0204,8.05,8.0056,8.0426,357853.0
2023-02-06 11:20:00,10.87,10.89,10.85,10.88,215616.0,8.0426,8.0574,8.0278,8.05,215616.0
2023-02-06 11:25:00,10.88,10.88,10.85,10.85,97756.0,8.05,8.05,8.0278,8.0278,97756.0
2023-02-06 11:30:00,10.86,10.87,10.84,10.86,110697.0,8.0352,8.0426,8.0204,8.0352,110697.0
2023-02-06 11:35:00,10.86,10.86,10.82,10.83,47154.0,8.0352,8.0352,8.0056,8.013,47154.0
2023-02-06 11:40:00,10.83,10.84,10.81,10.82,105753.0,8.013,8.0204,7.9982,8.0056,105753.0
2023-02-06 11:45:00,10.82,10.84,10.8,10.83,191003.0,8.0056,8.0204,7.9908,8.013,191003.0
2023-02-06 11:50:00,10.83,10.86,10.82,10.85,262283.0,8.013,8.0352,8.0056,8.0278,262283.0
2023-02-06 11:55:00,10.85,10.86,10.83,10.86,131206.0,8.0278,8.0352,8.013,8.0352,131206.0
2023-02-06 12:00:00,10.85,10.87,10.82,10.83,279349.0,8.0278,8.0426,8.0056,8.013,279349.0
2023-02-06 12:05:00,10.82,10.86,10.81,10.85,213466.0,8.0056,8.0352,7.9982,8.0278,213466.0
2023-02-06 12:10:00,10.85,10.88,10.84,10.87,455464.0,8.0278,8.05,8.0204,8.0426,455464.0
2023-02-06 12:15:00,10.87,10.9,10.85,10.86,344756.0,8.0426,8.0648,8.0278,8.0352,344756.0
2023-02-06 12:20:00,10.86,10.89,10.86,10.88,401762.0,8.0352,8.0574,8.0352,8.05,401762.0
2023-02-06 12:25:00,10.88,10.88,10.84,10.85,322732.0,8.05,8.05,8.0204,8.0278,322732.0
2023-02-06 12:30:00,10.85,10.85,10.83,10.85,278930.0,8.0278,8.0278,8.013,8.0278,278930.0
2023-02-06 12:35:00,10.85,10.88,10.84,10.87,144251.0,8.0278,8.05,8.0204,8.0426,144251.0
2023-02-06 12:40:00,10.87,10.88,10.86,10.88,130731.0,8.0426,8.05,8.0352,8.05,130731.0
2023-02-06 12:45:00,10.88,10.92,10.87,10.91,324304.0,8.05,8.0796,8.0426,8.0722,324304.0
2023-02-06 12:50:00,10.91,10.91,10.88,10.88,152933.0,8.0722,8.0722,8.05,8.05,152933.0
2023-02-06 12:55:00,10.88,10.9,10.87,10.9,191604.0,8.05,8.0648,8.0426,8.0648,191604.0
2023-02-06 13:00:00,10.9,10.91,10.88,10.9,166184.0,8.0648,8.0722,8.05,8.0648,166184.0
2023-02-06 13:05:00,10.9,10.92,10.89,10.92,214067.0,8.0648,8.0796,8.0574,8.0796,214067.0
2023-02-06 13:10:00,10.92,10.94,10.91,10.92,356575.0,8.0796,8.0944,8.0722,8.0796,356575.0
2023-02-06 13:15:00,10.91,10.95,10.89,10.94,1415493.0,8.0722,8.1018,8.0574,8.0944,1415493.0
2023-02-06 13:20:00,10.93,10.96,10.92,10.94,1301630.0,8.087,8.1092,8.0796,8.0944,1301630.0
2023-02-06 13:25:00,10.93,10.96,10.93,10.95,292813.0,8.087,8.1092,8.087,8.1018,292813.0
2023-02-06 13:30:00,10.95,10.99,10.94,10.98,276587.0,8.1018,8.1314,8.0944,8.124,276587.0
2023-02-06 13:35:00,10.98,11.01,10.97,11.01,253122.0,8.124,8.1462,8.1166,8.1462,253122.0
2023-02-06 13:40:00,11.01,11.03,11.0,11.02,267733.0,8.1462,8.161,8.1388,8.1536,267733.0
2023-02-06 13:45:00,11.02,11.03,11.0,11.02,166018.0,8.1536,8.161,8.1388,8.1536,166018.0
2023-02-06 13:50:00,11.02,11.04,10.99,11.04,250897.0,8.1536,8.1684,8.1314,8.1684,250897.0
2023-02-06 13:55:00,11.04,11.07,11.03,11.07,187581.0,8.1684,8.1906,8.161,8.1906,187581.0
2023-02-06 14:00:00,11.07,11.09,11.06,11.07,263510.0,8.1906,8.2054,8.1832,8.1906,263510.0
2023-02-06 14:05:00,11.07,11.09,11.05,11.08,333729.0,8.1906,8.2054,8.1758,8.198,333729.0
2023-02-06 14:10:00,11.09,11.11,11.08,11.1,298540.0,8.2054,8.2202,8.198,8.2128,298540.0
2023-02-06 14:15:00,11.1,11.13,11.09,11.09,421875.0,8.2128,8.235,8.2054,8.2054,421875.0
2023-02-06 14:20:00,11.09,11.13,11.08,11.12,191077.0,8.2054,8.235,8.198,8.2276,191077.0
2023-02-06 14:25:00,11.11,11.15,11.11,11.15,321358.0,8.2202,8.2497,8.2202,8.2497,321358.0
2023-02-06 14:30:00,11.15,11.17,11.12,11.14,455995.0,8.2497,8.2645,8.2276,8.2424,455995.0
2023-02-06 14:35:00,11.14,11.19,11.13,11.19,510251.0,8.2424,8.2793,8.235,8.2793,510251.0
2023-02-06 14:40:00,11.19,11.2,11.14,11.16,422115.0,8.2793,8.2867,8.2424,8.2571,422115.0
2023-02-06 14:45:00,11.16,11.18,11.15,11.17,291531.0,8.2571,8.2719,8.2497,8.2645,291531.0
2023-02-06 14:50:00,11.16,11.18,11.13,11.18,360315.0,8.2571,8.2719,8.235,8.2719,360315.0
2023-02-06 14:55:00,11.18,11.19,11.16,11.18,437793.0,8.2719,8.2793,8.2571,8.2719,437793.0
2023-02-06 15:00:00,11.17,11.18,11.13,11.15,284473.0,8.2645,8.2719,8.235,8.2497,284473.0
2023-02-06 15:05:00,11.14,11.16,11.12,11.16,298444.0,8.2424,8.2571,8.2276,8.2571,298444.0
2023-02-06 15:10:00,11.16,11.19,11.15,11.16,339491.0,8.2571,8.2793,8.2497,8.2571,339491.0
2023-02-06 15:15:00,11.16,11.19,11.15,11.19,356045.0,8.2571,8.2793,8.2497,8.2793,356045.0
2023-02-06 15:20:00,11.19,11.2,11.14,11.16,852085.0,8.2793,8.2867,8.2424,8.2571,852085.0
2023-02-06 15:25:00,11.16,11.17,11.15,11.17,194300.0,8.2571,8.2645,8.2497,8.2645,194300.0
2023-02-06 15:30:00,11.17,11.19,11.15,11.17,606133.0,8.2645,8.2793,8.2497,8.2645,606133.0
2023-02-06 15:35:00,11.18,11.2,11.17,11.2,679308.0,8.2719,8.2867,8.2645,8.2867,679308.0
2023-02-06 15:40:00,11.2,11.22,11.19,11.19,390555.0,8.2867,8.3015,8.2793,8.2793,390555.0
2023-02-06 15:45:00,11.2,11.21,11.16,11.17,656021.0,8.2867,8.2941,8.2571,8.2645,656021.0
2023-02-06 15:50:00,11.17,11.19,11.16,11.18,615985.0,8.2645,8.2793,8.2571,8.2719,615985.0
2023-02-06 15:55:00,11.19,11.2,11.18,11.19,439496.0,8.2793,8.2867,8.2719,8.2793,439496.0
2023-02-07 09:30:00,11.2,11.29,11.19,11.23,558054.0,8.2867,8.3533,8.2793,8.3089,558054.0
2023-02-07 09:35:00,11.23,11.24,11.19,11.22,310406.0,8.3089,8.3163,8.2793,8.3015,310406.0
2023-02-07 09:40:00,11.22,11.25,11.2,11.23,212079.0,8.3015,8.3237,8.2867,8.3089,212079.0
2023-02-07 09:45:00,11.23,11.23,11.1,11.16,379514.0,8.3089,8.3089,8.2128,8.2571,379514.0
2023-02-07 09:50:00,11.15,11.21,11.14,11.2,91125.0,8.2497,8.2941,8.2424,8.2867,91125.0
2023-02-07 09:55:00,11.2,11.23,11.18,11.19,334169.0,8.2867,8.3089,8.2719,8.2793,334169.0
2023-02-07 10:00:00,11.19,11.19,11.15,11.17,151009.0,8.2793,8.2793,8.2497,8.2645,151009.0
2023-02-07 10:05:00,11.17,11.18,11.15,11.17,124245.0,8.2645,8.2719,8.2497,8.2645,124245.0
2023-02-07 10:10:00,11.16,11.17,11.08,11.08,234197.0,8.2571,8.2645,8.198,8.198,234197.0
2023-02-07 10:15:00,11.09,11.11,11.07,11.1,195655.0,8.2054,8.2202,8.1906,8.2128,195655.0
2023-02-07 10:20:00,11.1,11.13,11.08,11.11,171180.0,8.2128,8.235,8.198,8.2202,171180.0
2023-02-07 10:25:00,11.11,11.12,11.05,11.07,214046.0,8.2202,8.2276,8.1758,8.1906,214046.0
2023-02-07 10:30:00,11.07,11.09,11.04,11.06,174412.0,8.1906,8.2054,8.1684,8.1832,174412.0
2023-02-07 10:35:00,11.06,11.08,11.05,11.08,197518.0,8.1832,8.198,8.1758,8.198,197518.0
2023-02-07 10:40:00,11.07,11.09,11.06,11.07,102534.0,8.1906,8.2054,8.1832,8.1906,102534.0
2023-02-07 10:45:00,11.07,11.08,11.05,11.07,135456.0,8.1906,8.198,8.1758,8.1906,135456.0
2023-02-07 10:50:00,11.06,11.09,11.06,11.07,204911.0,8.1832,8.2054,8.1832,8.1906,204911.0
2023-02-07 10:55:00,11.06,11.08,11.05,11.08,246784.0,8.1832,8.198,8.1758,8.198,246784.0
2023-02-07 11:00:00,11.08,11.1,11.07,11.1,144882.0,8.198,8.2128,8.1906,8.2128,144882.0
2023-02-07 11:05:00,11.1,11.14,11.1,11.13,175610.0,8.2128,8.2424,8.2128,8.235,175610.0
2023-02-07 11:10:00,11.13,11.14,11.11,11.13,67469.0,8.235,8.2424,8.2202,8.235,67469.0
2023-02-07 11:15:00,11.13,11.14,11.11,11.12,102415.0,8.235,8.2424,8.2202,8.2276,102415.0
2023-02-07 11:20:00,11.11,11.13,11.11,11.11,51203.0,8.2202,8.235,8.2202,8.2202,51203.0
2023-02-07 11:25:00,11.11,11.11,11.08,11.09,117741.0,8.2202,8.2202,8.198,8.2054,117741.0
2023-02-07 11:30:00,11.09,11.09,11.06,11.09,135833.0,8.2054,8.2054,8.1832,8.2054,135833.0
2023-02-07 11:35:00,11.09,11.11,11.08,11.08,201424.0,8.2054,8.2202,8.198,8.198,201424.0
2023-02-07 11:40:00,11.09,11.09,11.06,11.07,189573.0,8.2054,8.2054,8.1832,8.1906,189573.0
2023-02-07 11:45:00,11.07,11.1,11.05,11.09,215819.0,8.1906,8.2128,8.1758,8.2054,215819.0
2023-02-07 11:50:00,11.09,11.1,11.07,11.09,405393.0,8.2054,8.2128,8.1906,8.2054,405393.0
2023-02-07 11:55:00,11.09,11.09,11.06,11.07,426965.0,8.2054,8.2054,8.1832,8.1906,426965.0
2023-02-07 12:00:00,11.07,11.1,11.06,11.08,283252.0,8.1906,8.2128,8.1832,8.198,283252.0
2023-02-07 12:05:00,11.08,11.08,11.04,11.05,203957.0,8.198,8.198,8.1684,8.1758,203957.0
2023-02-07 12:10:00,11.05,11.06,11.03,11.06,231219.0,8.1758,8.1832,8.161,8.1832,231219.0
2023-02-07 12:15:00,11.06,11.06,11.04,11.06,241014.0,8.1832,8.1832,8.1684,8.1832,241014.0
2023-02-07 12:20:00,11.05,11.08,11.05,11.06,284834.0,8.1758,8.198,8.1758,8.1832,284834.0
2023-02-07 12:25:00,11.07,11.07,11.01,11.01,145976.0,8.1906,8.1906,8.1462,8.1462,145976.0
2023-02-07 12:30:00,11.02,11.02,10.98,11.0,343079.0,8.1536,8.1536,8.124,8.1388,343079.0
2023-02-07 12:35:00,11.0,11.01,10.99,11.01,153660.0,8.1388,8.1462,8.1314,8.1462,153660.0
2023-02-07 12:40:00,11.0,11.06,11.0,11.05,230684.0,8.1388,8.1832,8.1388,8.1758,230684.0
2023-02-07 12:45:00,11.06,11.11,11.05,11.08,557463.0,8.1832,8.2202,8.1758,8.198,557463.0
2023-02-07 12:50:00,11.08,11.16,11.06,11.14,499563.0,8.198,8.2571,8.1832,8.2424,499563.0
2023-02-07 12:55:00,11.14,11.18,11.14,11.16,181271.0,8.2424,8.2719,8.2424,8.2571,181271.0
2023-02-07 13:00:00,11.16,11.16,11.08,11.09,202802.0,8.2571,8.2571,8.198,8.2054,202802.0
2023-02-07 13:05:00,11.09,11.11,11.08,11.09,293771.0,8.2054,8.2202,8.198,8.2054,293771.0
2023-02-07 13:10:00,11.09,11.09,11.04,11.05,72014.0,8.2054,8.2054,8.1684,8.1758,72014.0
2023-02-07 13:15:00,11.06,11.07,11.01,11.06,169325.0,8.1832,8.1906,8.1462,8.1832,169325.0
2023-02-07 13:20:00,11.05,11.07,11.01,11.04,256974.0,8.1758,8.1906,8.1462,8.1684,256974.0
2023-02-07 13:25:00,11.04,11.04,10.95,10.96,228589.0,8.1684,8.1684,8.1018,8.1092,228589.0
2023-02-07 13:30:00,10.95,10.95,10.91,10.92,311578.0,8.1018,8.1018,8.0722,8.0796,311578.0
2023-02-07 13:35:00,10.92,10.97,10.92,10.96,259044.0,8.0796,8.1166,8.0796,8.1092,259044.0
2023-02-07 13:40:00,10.97,10.98,10.92,10.94,481904.0,8.1166,8.124,8.0796,8.0944,481904.0
2023-02-07 13:45:00,10.95,10.95,10.9,10.92,231989.0,8.1018,8.1018,8.0648,8.0796,231989.0
2023-02-07 13:50:00,10.92,10.95,10.91,10.95,221229.0,8.0796,8.1018,8.0722,8.1018,221229.0
2023-02-07 13:55:00,10.95,10.97,10.93,10.95,206900.0,8.1018,8.1166,8.087,8.1018,206900.0
2023-02-07 14:00:00,10.94,11.01,10.94,11.01,257976.0,8.0944,8.1462,8.0944,8.1462,257976.0
2023-02-07 14:05:00,11.0,11.03,10.98,11.01,177756.0,8.1388,8.161,8.124,8.1462,177756.0
2023-02-07 14:10:00,11.0,11.03,10.99,11.02,247239.0,8.1388,8.161,8.1314,8.1536,247239.0
2023-02-07 14:15:00,11.02,11.02,10.99,11.0,69419.0,8.1536,8.1536,8.1314,8.1388,69419.0
2023-02-07 14:20:00,11.0,11.0,10.98,10.99,186718.0,8.1388,8.1388,8.124,8.1314,186718.0
2023-02-07 14:25:00,10.99,11.0,10.98,11.0,90468.0,8.1314,8.1388,8.124,8.1388,90468.0
2023-02-07 14:30:00,11.0,11.04,10.99,11.03,205441.0,8.1388,8.1684,8.1314,8.161,205441.0
2023-02-07 14:35:00,11.03,11.05,11.01,11.02,158806.0,8.161,8.1758,8.1462,8.1536,158806.0
2023-02-07 14:40:00,11.03,11.03,11.01,11.01,60277.0,8.161,8.161,8.1462,8.1462,60277.0
2023-02-07 14:45:00,11.02,11.02,11.0,11.0,117270.0,8.1536,8.1536,8.1388,8.1388,117270.0
2023-02-07 14:50:00,11.01,11.01,10.99,10.99,90235.0,8.1462,8.1462,8.1314,8.1314,90235.0
2023-02-07 14:55:00,11.0,11.02,10.99,11.0,125376.0,8.1388,8.1536,8.1314,8.1388,125376.0
2023-02-07 15:00:00,11.0,11.03,10.98,10.99,129266.0,8.1388,8.161,8.124,8.1314,129266.0
2023-02-07 15:05:00,10.98,11.0,10.98,10.99,122787.0,8.124,8.1388,8.124,8.1314,122787.0
2023-02-07 15:10:00,10.99,11.01,10.98,11.01,152502.0,8.1314,8.1462,8.124,8.1462,152502.0
2023-02-07 15:15:00,11.01,11.03,11.0,11.03,130354.0,8.1462,8.161,8.1388,8.161,130354.0
2023-02-07 15:20:00,11.03,11.04,11.02,11.02,97697.0,8.161,8.1684,8.1536,8.1536,97697.0
2023-02-07 15:25:00,11.03,11.04,11.0,11.04,233220.0,8.161,8.1684,8.1388,8.1684,233220.0
2023-02-07 15:30:00,11.04,11.05,11.02,11.04,329289.0,8.1684,8.1758,8.1536,8.1684,329289.0
2023-02-07 15:35:00,11.03,11.03,11.0,11.0,177751.0,8.161,8.161,8.1388,8.1388,177751.0
2023-02-07 15:40:00,11.01,11.02,10.99,11.02,525677.0,8.1462,8.1536,8.1314,8.1536,525677.0
2023-02-07 15:45:00,11.02,11.03,11.0,11.03,516580.0,8.1536,8.161,8.1388,8.161,516580.0
2023-02-07 15:50:00,11.03,11.06,11.03,11.05,1003445.0,8.161,8.1832,8.161,8.1758,1003445.0
2023-02-07 15:55:00,11.06,11.07,11.04,11.04,1015413.0,8.1832,8.1906,8.1684,8.1684,1015413.0
2023-02-08 09:30:00,11.1,11.14,11.1,11.13,315512.0,8.2128,8.2424,8.2128,8.235,315512.0
2023-02-08 09:35:00,11.13,11.21,11.12,11.19,189057.0,8.235,8.2941,8.2276,8.2793,189057.0
2023-02-08 09:40:00,11.2,11.21,11.17,11.2,210910.0,8.2867,8.2941,8.2645,8.2867,210910.0
2023-02-08 09:45:00,11.21,11.26,11.18,11.23,367721.0,8.2941,8.3311,8.2719,8.3089,367721.0
2023-02-08 09:50:00,11.23,11.23,11.14,11.16,273847.0,8.3089,8.3089,8.2424,8.2571,273847.0
2023-02-08 09:55:00,11.16,11.21,11.16,11.17,154180.0,8.2571,8.2941,8.2571,8.2645,154180.0
2023-02-08 10:00:00,11.17,11.21,11.16,11.19,205244.0,8.2645,8.2941,8.2571,8.2793,205244.0
2023-02-08 10:05:00,11.19,11.24,11.17,11.21,710992.0,8.2793,8.3163,8.2645,8.2941,710992.0
2023-02-08 10:10:00,11.21,11.22,11.18,11.2,145335.0,8.2941,8.3015,8.2719,8.2867,145335.0
2023-02-08 10:15:00,11.2,11.2,11.16,11.18,116937.0,8.2867,8.2867,8.2571,8.2719,116937.0
2023-02-08 10:20:00,11.17,11.18,11.14,11.14,195246.0,8.2645,8.2719,8.2424,8.2424,195246.0
2023-02-08 10:25:00,11.14,11.16,11.13,11.14,57510.0,8.2424,8.2571,8.235,8.2424,57510.0
2023-02-08 10:30:00,11.14,11.15,11.08,11.1,319790.0,8.2424,8.2497,8.198,8.2128,319790.0
2023-02-08 10:35:00,11.11,11.11,11.06,11.09,186958.0,8.2202,8.2202,8.1832,8.2054,186958.0
2023-02-08 10:40:00,11.1,11.1,11.03,11.04,321706.0,8.2128,8.2128,8.161,8.1684,321706.0
2023-02-08 10:45:00,11.03,11.04,10.99,11.01,333955.0,8.161,8.1684,8.1314,8.1462,333955.0
2023-02-08 10:50:00,11.01,11.03,10.99,11.0,409904.0,8.1462,8.161,8.1314,8.1388,409904.0
2023-02-08 10:55:00,11.01,11.03,11.0,11.03,273681.0,8.1462,8.161,8.1388,8.161,273681.0
2023-02-08 11:00:00,11.03,11.06,11.01,11.06,202787.0,8.161,8.1832,8.1462,8.1832,202787.0
2023-02-08 11:05:00,11.06,11.06,11.01,11.03,285757.0,8.1832,8.1832,8.1462,8.161,285757.0
2023-02-08 11:10:00,11.02,11.04,11.01,11.02,118691.0,8.1536,8.1684,8.1462,8.1536,118691.0
2023-02-08 11:15:00,11.02,11.04,11.0,11.03,244285.0,8.1536,8.1684,8.1388,8.161,244285.0
2023-02-08 11:20:00,11.04,11.05,10.99,11.0,301829.0,8.1684,8.1758,8.1314,8.1388,301829.0
2023-02-08 11:25:00,11.0,11.01,10.98,10.99,126521.0,8.1388,8.1462,8.124,8.1314,126521.0
2023-02-08 11:30:00,10.98,11.0,10.97,10.99,169148.0,8.124,8.1388,8.1166,8.1314,169148.0
2023-02-08 11:35:00,10.99,11.01,10.98,11.01,147460.0,8.1314,8.1462,8.124,8.1462,147460.0
2023-02-08 11:40:00,11.01,11.03,10.97,11.03,115844.0,8.1462,8.161,8.1166,8.161,115844.0
2023-02-08 11:45:00,11.03,11.1,11.02,11.09,252711.0,8.161,8.2128,8.1536,8.2054,252711.0
2023-02-08 11:50:00,11.09,11.1,11.05,11.08,181518.0,8.2054,8.2128,8.1758,8.198,181518.0
2023-02-08 11:55:00,11.08,11.08,11.05,11.07,158431.0,8.198,8.198,8.1758,8.1906,158431.0
2023-02-08 12:00:00,11.07,11.09,11.05,11.05,280259.0,8.1906,8.2054,8.1758,8.1758,280259.0
2023-02-08 12:05:00,11.05,11.06,11.03,11.04,146390.0,8.1758,8.1832,8.161,8.1684,146390.0
2023-02-08 12:10:00,11.04,11.06,11.03,11.05,106795.0,8.1684,8.1832,8.161,8.1758,106795.0
2023-02-08 12:15:00,11.05,11.08,11.04,11.08,158800.0,8.1758,8.198,8.1684,8.198,158800.0
2023-02-08 12:20:00,11.08,11.08,11.05,11.07,98982.0,8.198,8.198,8.1758,8.1906,98982.0
2023-02-08 12:25:00,11.07,11.08,11.05,11.05,162067.0,8.1906,8.198,8.1758,8.1758,162067.0
2023-02-08 12:30:00,11.05,11.09,11.05,11.07,182532.0,8.1758,8.2054,8.1758,8.1906,182532.0
2023-02-08 12:35:00,11.07,11.07,11.03,11.04,168190.0,8.1906,8.1906,8.161,8.1684,168190.0
2023-02-08 12:40:00,11.04,11.04,11.0,11.02,175968.0,8.1684,8.1684,8.1388,8.1536,175968.0
2023-02-08 12:45:00,11.02,11.05,11.01,11.04,118532.0,8.1536,8.1758,8.1462,8.1684,118532.0
2023-02-08 12:50:00,11.04,11.06,11.04,11.05,70948.0,8.1684,8.1832,8.1684,8.1758,70948.0
2023-02-08 12:55:00,11.05,11.1,11.05,11.1,266320.0,8.1758,8.2128,8.1758,8.2128,266320.0
2023-02-08 13:00:00,11.1,11.13,11.08,11.12,257880.0,8.2128,8.235,8.198,8.2276,257880.0
2023-02-08 13:05:00,11.12,11.16,11.1,11.13,249012.0,8.2276,8.2571,8.2128,8.235,249012.0
2023-02-08 13:10:00,11.13,11.14,11.11,11.13,262863.0,8.235,8.2424,8.2202,8.235,262863.0
2023-02-08 13:15:00,11.14,11.16,11.13,11.15,226185.0,8.2424,8.2571,8.235,8.2497,226185.0
2023-02-08 13:20:00,11.16,11.2,11.15,11.19,183727.0,8.2571,8.2867,8.2497,8.2793,183727.0
2023-02-08 13:25:00,11.19,11.2,11.16,11.18,368749.0,8.2793,8.2867,8.2571,8.2719,368749.0
2023-02-08 13:30:00,11.19,11.21,11.16,11.2,181513.0,8.2793,8.2941,8.2571,8.2867,181513.0
2023-02-08 13:35:00,11.2,11.21,11.17,11.2,215202.0,8.2867,8.2941,8.2645,8.2867,215202.0
2023-02-08 13:40:00,11.19,11.24,11.18,11.23,258824.0,8.2793,8.3163,8.2719,8.3089,258824.0
2023-02-08 13:45:00,11.23,11.24,11.2,11.21,271010.0,8.3089,8.3163,8.2867,8.2941,271010.0
2023-02-08 13:50:00,11.21,11.25,11.2,11.23,314475.0,8.2941,8.3237,8.2867,8.3089,314475.0
2023-02-08 13:55:00,11.23,11.24,11.19,11.21,400971.0,8.3089,8.3163,8.2793,8.2941,400971.0
2023-02-08 14:00:00,11.21,11.22,11.2,11.21,231884.0,8.2941,8.3015,8.2867,8.2941,231884.0
2023-02-08 14:05:00,11.21,11.22,11.2,11.2,101023.0,8.2941,8.3015,8.2867,8.2867,101023.0
2023-02-08 14:10:00,11.2,11.25,11.19,11.24,225762.0,8.2867,8.3237,8.2793,8.3163,225762.0
2023-02-08 14:15:00,11.24,11.28,11.24,11.27,276567.0,8.3163,8.3459,8.3163,8.3385,276567.0
2023-02-08 14:20:00,11.26,11.28,11.26,11.26,184452.0,8.3311,8.3459,8.3311,8.3311,184452.0
2023-02-08 14:25:00,11.26,11.28,11.25,11.28,234556.0,8.3311,8.3459,8.3237,8.3459,234556.0
2023-02-08 14:30:00,11.28,11.29,11.27,11.29,205594.0,8.3459,8.3533,8.3385,8.3533,205594.0
2023-02-08 14:35:00,11.28,11.29,11.26,11.26,268634.0,8.3459,8.3533,8.3311,8.3311,268634.0
2023-02-08 14:40:00,11.27,11.27,11.21,11.23,338528.0,8.3385,8.3385,8.2941,8.3089,338528.0
2023-02-08 14:45:00,11.22,11.24,11.21,11.21,427982.0,8.3015,8.3163,8.2941,8.2941,427982.0
2023-02-08 14:50:00,11.21,11.22,11.2,11.21,256740.0,8.2941,8.3015,8.2867,8.2941,256740.0
2023-02-08 14:55:00,11.2,11.25,11.19,11.23,550215.0,8.2867,8.3237,8.2793,8.3089,550215.0
2023-02-08 15:00:00,11.23,11.23,11.2,11.21,282745.0,8.3089,8.3089,8.2867,8.2941,282745.0
2023-02-08 15:05:00,11.2,11.24,11.2,11.23,151558.0,8.2867,8.3163,8.2867,8.3089,151558.0
2023-02-08 15:10:00,11.24,11.27,11.22,11.26,554134.0,8.3163,8.3385,8.3015,8.3311,554134.0
2023-02-08 15:15:00,11.27,11.27,11.23,11.24,162023.0,8.3385,8.3385,8.3089,8.3163,162023.0
2023-02-08 15:20:00,11.24,11.25,11.23,11.24,236500.0,8.3163,8.3237,8.3089,8.3163,236500.0
2023-02-08 15:25:00,11.25,11.27,11.24,11.26,358837.0,8.3237,8.3385,8.3163,8.3311,358837.0
2023-02-08 15:30:00,11.26,11.27,11.23,11.24,321819.0,8.3311,8.3385,8.3089,8.3163,321819.0
2023-02-08 15:35:00,11.24,11.26,11.23,11.24,595333.0,8.3163,8.3311,8.3089,8.3163,595333.0
2023-02-08 15:40:00,11.25,11.25,11.22,11.23,341803.0,8.3237,8.3237,8.3015,8.3089,341803.0
2023-02-08 15:45:00,11.22,11.23,11.2,11.21,473470.0,8.3015,8.3089,8.2867,8.2941,473470.0
2023-02-08 15:50:00,11.21,11.23,11.2,11.21,532636.0,8.2941,8.3089,8.2867,8.2941,532636.0
2023-02-08 15:55:00,11.22,11.24,11.2,11.2,713426.0,8.3015,8.3163,8.2867,8.2867,713426.0
2023-02-09 09:30:00,11.17,11.22,11.13,11.14,422664.0,8.2645,8.3015,8.235,8.2424,422664.0
2023-02-09 09:35:00,11.15,11.16,11.1,11.13,210319.0,8.2497,8.2571,8.2128,8.235,210319.0
2023-02-09 09:40:00,11.13,11.15,11.09,11.12,341165.0,8.235,8.2497,8.2054,8.2276,341165.0
2023-02-09 09:45:00,11.12,11.12,11.03,11.05,550369.0,8.2276,8.2276,8.161,8.1758,550369.0
2023-02-09 09:50:00,11.05,11.12,11.05,11.08,529720.0,8.1758,8.2276,8.1758,8.198,529720.0
2023-02-09 09:55:00,11.07,11.08,11.03,11.04,144618.0,8.1906,8.198,8.161,8.1684,144618.0
2023-02-09 10:00:00,11.05,11.1,11.02,11.1,170500.0,8.1758,8.2128,8.1536,8.2128,170500.0
2023-02-09 10:05:00,11.11,11.13,11.08,11.13,185642.0,8.2202,8.235,8.198,8.235,185642.0
2023-02-09 10:10:00,11.13,11.16,11.12,11.13,198601.0,8.235,8.2571,8.2276,8.235,198601.0
2023-02-09 10:15:00,11.14,11.15,11.13,11.14,211681.0,8.2424,8.2497,8.235,8.2424,211681.0
2023-02-09 10:20:00,11.14,11.19,11.13,11.18,195303.0,8.2424,8.2793,8.235,8.2719,195303.0
2023-02-09 10:25:00,11.19,11.2,11.15,11.17,173867.0,8.2793,8.2867,8.2497,8.2645,173867.0
2023-02-09 10:30:00,11.17,11.23,11.17,11.19,155069.0,8.2645,8.3089,8.2645,8.2793,155069.0
2023-02-09 10:35:00,11.19,11.2,11.15,11.18,113806.0,8.2793,8.2867,8.2497,8.2719,113806.0
2023-02-09 10:40:00,11.17,11.18,11.13,11.14,378554.0,8.2645,8.2719,8.235,8.2424,378554.0
2023-02-09 10:45:00,11.14,11.14,11.1,11.11,226094.0,8.2424,8.2424,8.2128,8.2202,226094.0
2023-02-09 10:50:00,11.11,11.13,11.1,11.12,184646.0,8.2202,8.235,8.2128,8.2276,184646.0
2023-02-09 10:55:00,11.12,11.15,11.09,11.13,181345.0,8.2276,8.2497,8.2054,8.235,181345.0
2023-02-09 11:00:00,11.13,11.14,11.08,11.09,345361.0,8.235,8.2424,8.198,8.2054,345361.0
2023-02-09 11:05:00,11.09,11.1,11.06,11.08,247878.0,8.2054,8.2128,8.1832,8.198,247878.0
2023-02-09 11:10:00,11.08,11.12,11.07,11.12,246544.0,8.198,8.2276,8.1906,8.2276,246544.0
2023-02-09 11:15:00,11.12,11.13,11.1,11.12,113581.0,8.2276,8.235,8.2128,8.2276,113581.0
2023-02-09 11:20:00,11.12,11.14,11.11,11.13,112984.0,8.2276,8.2424,8.2202,8.235,112984.0
2023-02-09 11:25:00,11.14,11.16,11.11,11.15,256112.0,8.2424,8.2571,8.2202,8.2497,256112.0
2023-02-09 11:30:00,11.15,11.16,11.13,11.16,245743.0,8.2497,8.2571,8.235,8.2571,245743.0
2023-02-09 11:35:00,11.16,11.2,11.14,11.19,265422.0,8.2571,8.2867,8.2424,8.2793,265422.0
2023-02-09 11:40:00,11.19,11.23,11.18,11.23,145502.0,8.2793,8.3089,8.2719,8.3089,145502.0
2023-02-09 11:45:00,11.23,11.24,11.21,11.21,270453.0,8.3089,8.3163,8.2941,8.2941,270453.0
2023-02-09 11:50:00,11.21,11.21,11.18,11.19,167995.0,8.2941,8.2941,8.2719,8.2793,167995.0
2023-02-09 11:55:00,11.19,11.19,11.15,11.16,107778.0,8.2793,8.2793,8.2497,8.2571,107778.0
2023-02-09 12:00:00,11.16,11.18,11.14,11.16,225569.0,8.2571,8.2719,8.2424,8.2571,225569.0
2023-02-09 12:05:00,11.16,11.2,11.15,11.18,257742.0,8.2571,8.2867,8.2497,8.2719,257742.0
2023-02-09 12:10:00,11.19,11.23,11.18,11.21,364259.0,8.2793,8.3089,8.2719,8.2941,364259.0
2023-02-09 12:15:00,11.21,11.22,11.18,11.21,193960.0,8.2941,8.3015,8.2719,8.2941,193960.0
2023-02-09 12:20:00,11.21,11.23,11.2,11.23,160729.0,8.2941,8.3089,8.2867,8.3089,160729.0
2023-02-09 12:25:00,11.23,11.26,11.22,11.25,317192.0,8.3089,8.3311,8.3015,8.3237,317192.0
2023-02-09 12:30:00,11.25,11.26,11.2,11.21,201616.0,8.3237,8.3311,8.2867,8.2941,201616.0
2023-02-09 12:35:00,11.2,11.22,11.19,11.21,103623.0,8.2867,8.3015,8.2793,8.2941,103623.0
2023-02-09 12:40:00,11.21,11.22,11.19,11.21,146298.0,8.2941,8.3015,8.2793,8.2941,146298.0
2023-02-09 12:45:00,11.21,11.21,11.17,11.19,152500.0,8.2941,8.2941,8.2645,8.2793,152500.0
2023-02-09 12:50:00,11.19,11.22,11.18,11.21,101728.0,8.2793,8.3015,8.2719,8.2941,101728.0
2023-02-09 12:55:00,11.21,11.21,11.19,11.2,123753.0,8.2941,8.2941,8.2793,8.2867,123753.0
2023-02-09 13:00:00,11.21,11.22,11.17,11.19,141721.0,8.2941,8.3015,8.2645,8.2793,141721.0
2023-02-09 13:05:00,11.19,11.23,11.18,11.23,239550.0,8.2793,8.3089,8.2719,8.3089,239550.0
2023-02-09 13:10:00,11.23,11.24,11.21,11.21,64151.0,8.3089,8.3163,8.2941,8.2941,64151.0
2023-02-09 13:15:00,11.21,11.22,11.2,11.21,85134.0,8.2941,8.3015,8.2867,8.2941,85134.0
2023-02-09 13:20:00,11.21,11.22,11.18,11.19,84435.0,8.2941,8.3015,8.2719,8.2793,84435.0
2023-02-09 13:25:00,11.18,11.22,11.18,11.21,122477.0,8.2719,8.3015,8.2719,8.2941,122477.0
2023-02-09 13:30:00,11.21,11.25,11.2,11.25,159714.0,8.2941,8.3237,8.2867,8.3237,159714.0
2023-02-09 13:35:00,11.25,11.25,11.22,11.23,102535.0,8.3237,8.3237,8.3015,8.3089,102535.0
2023-02-09 13:40:00,11.23,11.24,11.21,11.23,144871.0,8.3089,8.3163,8.2941,8.3089,144871.0
2023-02-09 13:45:00,11.23,11.23,11.19,11.2,177002.0,8.3089,8.3089,8.2793,8.2867,177002.0
2023-02-09 13:50:00,11.19,11.21,11.19,11.2,48033.0,8.2793,8.2941,8.2793,8.2867,48033.0
2023-02-09 13:55:00,11.2,11.21,11.18,11.2,98609.0,8.2867,8.2941,8.2719,8.2867,98609.0
2023-02-09 14:00:00,11.2,11.23,11.19,11.23,201008.0,8.2867,8.3089,8.2793,8.3089,201008.0
2023-02-09 14:05:00,11.22,11.23,11.2,11.21,124944.0,8.3015,8.3089,8.2867,8.2941,124944.0
2023-02-09 14:10:00,11.2,11.22,11.16,11.17,253986.0,8.2867,8.3015,8.2571,8.2645,253986.0
2023-02-09 14:15:00,11.17,11.18,11.14,11.15,170321.0,8.2645,8.2719,8.2424,8.2497,170321.0
2023-02-09 14:20:00,11.14,11.16,11.13,11.14,107932.0,8.2424,8.2571,8.235,8.2424,107932.0
2023-02-09 14:25:00,11.14,11.15,11.13,11.15,148417.0,8.2424,8.2497,8.235,8.2497,148417.0
2023-02-09 14:30:00,11.15,11.16,11.13,11.13,100436.0,8.2497,8.2571,8.235,8.235,100436.0
2023-02-09 14:35:00,11.13,11.13,11.1,11.12,143684.0,8.235,8.235,8.2128,8.2276,143684.0
2023-02-09 14:40:00,11.12,11.15,11.1,11.13,208860.0,8.2276,8.2497,8.2128,8.235,208860.0
2023-02-09 14:45:00,11.13,11.14,11.11,11.12,150878.0,8.235,8.2424,8.2202,8.2276,150878.0
2023-02-09 14:50:00,11.12,11.13,11.1,11.12,144031.0,8.2276,8.235,8.2128,8.2276,144031.0
2023-02-09 14:55:00,11.13,11.14,11.12,11.13,62312.0,8.235,8.2424,8.2276,8.235,62312.0
2023-02-09 15:00:00,11.13,11.14,11.1,11.1,242226.0,8.235,8.2424,8.2128,8.2128,242226.0
2023-02-09 15:05:00,11.1,11.11,11.09,11.11,120351.0,8.2128,8.2202,8.2054,8.2202,120351.0
2023-02-09 15:10:00,11.11,11.12,11.09,11.1,199093.0,8.2202,8.2276,8.2054,8.2128,199093.0
2023-02-09 15:15:00,11.1,11.11,11.08,11.1,358748.0,8.2128,8.2202,8.198,8.2128,358748.0
2023-02-09 15:20:00,11.1,11.11,11.08,11.09,208257.0,8.2128,8.2202,8.198,8.2054,208257.0
2023-02-09 15:25:00,11.09,11.09,11.07,11.07,184161.0,8.2054,8.2054,8.1906,8.1906,184161.0
2023-02-09 15:30:00,11.08,11.08,11.06,11.07,273865.0,8.198,8.198,8.1832,8.1906,273865.0
2023-02-09 15:35:00,11.07,11.12,11.06,11.11,427080.0,8.1906,8.2276,8.1832,8.2202,427080.0
2023-02-09 15:40:00,11.11,11.12,11.09,11.1,172549.0,8.2202,8.2276,8.2054,8.2128,172549.0
2023-02-09 15:45:00,11.1,11.11,11.08,11.09,348194.0,8.2128,8.2202,8.198,8.2054,348194.0
2023-02-09 15:50:00,11.09,11.12,11.08,11.09,984587.0,8.2054,8.2276,8.198,8.2054,984587.0
2023-02-09 15:55:00,11.09,11.1,11.05,11.07,1463614.0,8.2054,8.2128,8.1758,8.1906,1463614.0
2023-02-10 09:30:00,11.3,11.34,11.29,11.32,342239.0,8.3607,8.3903,8.3533,8.3755,342239.0
2023-02-10 09:35:00,11.32,11.37,11.31,11.34,444436.0,8.3755,8.4125,8.3681,8.3903,444436.0
2023-02-10 09:40:00,11.34,11.37,11.3,11.36,301347.0,8.3903,8.4125,8.3607,8.4051,301347.0
2023-02-10 09:45:00,11.37,11.39,11.33,11.38,294420.0,8.4125,8.4273,8.3829,8.4199,294420.0
2023-02-10 09:50:00,11.38,11.39,11.34,11.34,149831.0,8.4199,8.4273,8.3903,8.3903,149831.0
2023-02-10 09:55:00,11.34,11.38,11.33,11.38,180541.0,8.3903,8.4199,8.3829,8.4199,180541.0
2023-02-10 10:00:00,11.38,11.38,11.32,11.35,216649.0,8.4199,8.4199,8.3755,8.3977,216649.0
2023-02-10 10:05:00,11.35,11.37,11.34,11.36,105765.0,8.3977,8.4125,8.3903,8.4051,105765.0
2023-02-10 10:10:00,11.36,11.37,11.31,11.31,81465.0,8.4051,8.4125,8.3681,8.3681,81465.0
2023-02-10 10:15:00,11.31,11.34,11.29,11.32,176855.0,8.3681,8.3903,8.3533,8.3755,176855.0
2023-02-10 10:20:00,11.33,11.36,11.31,11.35,145208.0,8.3829,8.4051,8.3681,8.3977,145208.0
2023-02-10 10:25:00,11.36,11.36,11.33,11.34,80448.0,8.4051,8.4051,8.3829,8.3903,80448.0
2023-02-10 10:30:00,11.34,11.34,11.29,11.3,121404.0,8.3903,8.3903,8.3533,8.3607,121404.0
2023-02-10 10:35:00,11.3,11.32,11.28,11.29,155353.0,8.3607,8.3755,8.3459,8.3533,155353.0
2023-02-10 10:40:00,11.3,11.33,11.29,11.3,108370.0,8.3607,8.3829,8.3533,8.3607,108370.0
2023-02-10 10:45:00,11.3,11.33,11.29,11.29,210678.0,8.3607,8.3829,8.3533,8.3533,210678.0
2023-02-10 10:50:00,11.29,11.3,11.25,11.27,332869.0,8.3533,8.3607,8.3237,8.3385,332869.0
2023-02-10 10:55:00,11.27,11.3,11.26,11.29,137215.0,8.3385,8.3607,8.3311,8.3533,137215.0
2023-02-10 11:00:00,11.29,11.32,11.28,11.3,106743.0,8.3533,8.3755,8.3459,8.3607,106743.0
2023-02-10 11:05:00,11.3,11.33,11.29,11.32,92762.0,8.3607,8.3829,8.3533,8.3755,92762.0
2023-02-10 11:10:00,11.32,11.36,11.32,11.35,157427.0,8.3755,8.4051,8.3755,8.3977,157427.0
2023-02-10 11:15:00,11.35,11.35,11.33,11.35,62716.0,8.3977,8.3977,8.3829,8.3977,62716.0
2023-02-10 11:20:00,11.35,11.35,11.31,11.32,123975.0,8.3977,8.3977,8.3681,8.3755,123975.0
2023-02-10 11:25:00,11.31,11.32,11.29,11.3,216205.0,8.3681,8.3755,8.3533,8.3607,216205.0
2023-02-10 11:30:00,11.3,11.32,11.3,11.32,205259.0,8.3607,8.3755,8.3607,8.3755,205259.0
2023-02-10 11:35:00,11.32,11.32,11.31,11.32,42523.0,8.3755,8.3755,8.3681,8.3755,42523.0
2023-02-10 11:40:00,11.31,11.31,11.28,11.28,102001.0,8.3681,8.3681,8.3459,8.3459,102001.0
2023-02-10 11:45:00,11.28,11.29,11.26,11.28,162774.0,8.3459,8.3533,8.3311,8.3459,162774.0
2023-02-10 11:50:00,11.28,11.3,11.27,11.29,205671.0,8.3459,8.3607,8.3385,8.3533,205671.0
2023-02-10 11:55:00,11.29,11.33,11.29,11.32,239274.0,8.3533,8.3829,8.3533,8.3755,239274.0
2023-02-10 12:00:00,11.32,11.36,11.32,11.33,462925.0,8.3755,8.4051,8.3755,8.3829,462925.0
2023-02-10 12:05:00,11.33,11.35,11.32,11.35,150808.0,8.3829,8.3977,8.3755,8.3977,150808.0
2023-02-10 12:10:00,11.35,11.35,11.32,11.32,146360.0,8.3977,8.3977,8.3755,8.3755,146360.0
2023-02-10 12:15:00,11.32,11.33,11.31,11.32,143605.0,8.3755,8.3829,8.3681,8.3755,143605.0
2023-02-10 12:20:00,11.32,11.34,11.31,11.31,211542.0,8.3755,8.3903,8.3681,8.3681,211542.0
2023-02-10 12:25:00,11.32,11.34,11.3,11.34,347278.0,8.3755,8.3903,8.3607,8.3903,347278.0
2023-02-10 12:30:00,11.33,11.37,11.33,11.36,158681.0,8.3829,8.4125,8.3829,8.4051,158681.0
2023-02-10 12:35:00,11.36,11.37,11.35,11.36,144597.0,8.4051,8.4125,8.3977,8.4051,144597.0
2023-02-10 12:40:00,11.36,11.38,11.35,11.36,308505.0,8.4051,8.4199,8.3977,8.4051,308505.0
2023-02-10 12:45:00,11.36,11.37,11.35,11.37,199206.0,8.4051,8.4125,8.3977,8.4125,199206.0
2023-02-10 12:50:00,11.36,11.41,11.36,11.41,279607.0,8.4051,8.4421,8.4051,8.4421,279607.0
2023-02-10 12:55:00,11.4,11.41,11.39,11.39,463851.0,8.4347,8.4421,8.4273,8.4273,463851.0
2023-02-10 13:00:00,11.4,11.41,11.38,11.39,133219.0,8.4347,8.4421,8.4199,8.4273,133219.0
2023-02-10 13:05:00,11.4,11.45,11.39,11.44,436048.0,8.4347,8.4717,8.4273,8.4643,436048.0
2023-02-10 13:10:00,11.45,11.48,11.43,11.47,588751.0,8.4717,8.4939,8.4569,8.4865,588751.0
2023-02-10 13:15:00,11.48,11.49,11.4,11.47,854412.0,8.4939,8.5013,8.4347,8.4865,854412.0
2023-02-10 13:20:00,11.47,11.5,11.46,11.49,387559.0,8.4865,8.5087,8.4791,8.5013,387559.0
2023-02-10 13:25:00,11.5,11.52,11.49,11.51,233238.0,8.5087,8.5235,8.5013,8.5161,233238.0
2023-02-10 13:30:00,11.52,11.52,11.49,11.51,331563.0,8.5235,8.5235,8.5013,8.5161,331563.0
2023-02-10 13:35:00,11.52,11.52,11.49,11.5,130231.0,8.5235,8.5235,8.5013,8.5087,130231.0
2023-02-10 13:40:00,11.49,11.5,11.45,11.46,262895.0,8.5013,8.5087,8.4717,8.4791,262895.0
2023-02-10 13:45:00,11.46,11.47,11.44,11.46,162195.0,8.4791,8.4865,8.4643,8.4791,162195.0
2023-02-10 13:50:00,11.45,11.46,11.43,11.43,110557.0,8.4717,8.4791,8.4569,8.4569,110557.0
2023-02-10 13:55:00,11.44,11.44,11.41,11.42,143017.0,8.4643,8.4643,8.4421,8.4495,143017.0
2023-02-10 14:00:00,11.43,11.45,11.41,11.44,156435.0,8.4569,8.4717,8.4421,8.4643,156435.0
2023-02-10 14:05:00,11.44,11.46,11.44,11.45,142700.0,8.4643,8.4791,8.4643,8.4717,142700.0
2023-02-10 14:10:00,11.46,11.47,11.45,11.46,84065.0,8.4791,8.4865,8.4717,8.4791,84065.0
2023-02-10 14:15:00,11.46,11.48,11.45,11.46,107376.0,8.4791,8.4939,8.4717,8.4791,107376.0
2023-02-10 14:20:00,11.46,11.47,11.45,11.46,123329.0,8.4791,8.4865,8.4717,8.4791,123329.0
2023-02-10 14:25:00,11.46,11.47,11.44,11.46,112621.0,8.4791,8.4865,8.4643,8.4791,112621.0
2023-02-10 14:30:00,11.46,11.48,11.45,11.48,75910.0,8.4791,8.4939,8.4717,8.4939,75910.0
2023-02-10 14:35:00,11.48,11.48,11.47,11.48,59897.0,8.4939,8.4939,8.4865,8.4939,59897.0
2023-02-10 14:40:00,11.48,11.49,11.47,11.49,151019.0,8.4939,8.5013,8.4865,8.5013,151019.0
2023-02-10 14:45:00,11.49,11.5,11.48,11.5,63786.0,8.5013,8.5087,8.4939,8.5087,63786.0
2023-02-10 14:50:00,11.5,11.51,11.49,11.51,210917.0,8.5087,8.5161,8.5013,8.5161,210917.0
2023-02-10 14:55:00,11.51,11.52,11.5,11.51,186291.0,8.5161,8.5235,8.5087,8.5161,186291.0
2023-02-10 15:00:00,11.51,11.53,11.5,11.52,260774.0,8.5161,8.5309,8.5087,8.5235,260774.0
2023-02-10 15:05:00,11.52,11.53,11.51,11.53,285592.0,8.5235,8.5309,8.5161,8.5309,285592.0
2023-02-10 15:10:00,11.53,11.54,11.52,11.54,187410.0,8.5309,8.5383,8.5235,8.5383,187410.0
2023-02-10 15:15:00,11.54,11.54,11.51,11.52,475668.0,8.5383,8.5383,8.5161,8.5235,475668.0
2023-02-10 15:20:00,11.51,11.53,11.51,11.52,165182.0,8.5161,8.5309,8.5161,8.5235,165182.0
2023-02-10 15:25:00,11.53,11.53,11.49,11.51,370836.0,8.5309,8.5309,8.5013,8.5161,370836.0
2023-02-10 15:30:00,11.51,11.56,11.51,11.56,493416.0,8.5161,8.5531,8.5161,8.5531,493416.0
2023-02-10 15:35:00,11.56,11.56,11.54,11.55,177580.0,8.5531,8.5531,8.5383,8.5457,177580.0
2023-02-10 15:40:00,11.55,11.56,11.52,11.54,393257.0,8.5457,8.5531,8.5235,8.5383,393257.0
2023-02-10 15:45:00,11.54,11.56,11.53,11.55,692755.0,8.5383,8.5531,8.5309,8.5457,692755.0
2023-02-10 15:50:00,11.56,11.57,11.5,11.51,1174663.0,8.5531,8.5605,8.5087,8.5161,1174663.0
2023-02-10 15:55:00,11.51,11.53,11.48,11.53,1906711.0,8.5161,8.5309,8.4939,8.5309,1906711.0
2023-02-13 09:30:00,11.46,11.53,11.45,11.5,569380.0,8.4791,8.5309,8.4717,8.5087,569380.0
2023-02-13 09:35:00,11.5,11.5,11.43,11.45,269584.0,8.5087,8.5087,8.4569,8.4717,269584.0
2023-02-13 09:40:00,11.45,11.48,11.42,11.46,212107.0,8.4717,8.4939,8.4495,8.4791,212107.0
2023-02-13 09:45:00,11.47,11.48,11.43,11.47,328017.0,8.4865,8.4939,8.4569,8.4865,328017.0
2023-02-13 09:50:00,11.48,11.49,11.44,11.48,219611.0,8.4939,8.5013,8.4643,8.4939,219611.0
2023-02-13 09:55:00,11.48,11.52,11.47,11.52,107663.0,8.4939,8.5235,8.4865,8.5235,107663.0
2023-02-13 10:00:00,11.52,11.55,11.51,11.53,299734.0,8.5235,8.5457,8.5161,8.5309,299734.0
2023-02-13 10:05:00,11.53,11.55,11.51,11.52,100056.0,8.5309,8.5457,8.5161,8.5235,100056.0
2023-02-13 10:10:00,11.52,11.54,11.49,11.5,287243.0,8.5235,8.5383,8.5013,8.5087,287243.0
2023-02-13 10:15:00,11.5,11.51,11.47,11.47,84219.0,8.5087,8.5161,8.4865,8.4865,84219.0
2023-02-13 10:20:00,11.48,11.51,11.47,11.48,147689.0,8.4939,8.5161,8.4865,8.4939,147689.0
2023-02-13 10:25:00,11.48,11.53,11.47,11.52,297372.0,8.4939,8.5309,8.4865,8.5235,297372.0
2023-02-13 10:30:00,11.52,11.54,11.51,11.54,220460.0,8.5235,8.5383,8.5161,8.5383,220460.0
2023-02-13 10:35:00,11.54,11.55,11.52,11.54,211009.0,8.5383,8.5457,8.5235,8.5383,211009.0
2023-02-13 10:40:00,11.53,11.56,11.52,11.55,158669.0,8.5309,8.5531,8.5235,8.5457,158669.0
2023-02-13 10:45:00,11.55,11.56,11.52,11.52,118800.0,8.5457,8.5531,8.5235,8.5235,118800.0
2023-02-13 10:50:00,11.53,11.55,11.52,11.54,118611.0,8.5309,8.5457,8.5235,8.5383,118611.0
2023-02-13 10:55:00,11.54,11.55,11.52,11.53,107361.0,8.5383,8.5457,8.5235,8.5309,107361.0
2023-02-13 11:00:00,11.53,11.55,11.52,11.54,179137.0,8.5309,8.5457,8.5235,8.5383,179137.0
2023-02-13 11:05:00,11.54,11.55,11.53,11.54,73664.0,8.5383,8.5457,8.5309,8.5383,73664.0
2023-02-13 11:10:00,11.54,11.56,11.54,11.55,42176.0,8.5383,8.5531,8.5383,8.5457,42176.0
2023-02-13 11:15:00,11.55,11.56,11.54,11.55,73375.0,8.5457,8.5531,8.5383,8.5457,73375.0
2023-02-13 11:20:00,11.55,11.56,11.54,11.54,174647.0,8.5457,8.5531,8.5383,8.5383,174647.0
2023-02-13 11:25:00,11.54,11.55,11.51,11.52,90242.0,8.5383,8.5457,8.5161,8.5235,90242.0
2023-02-13 11:30:00,11.51,11.54,11.51,11.53,77202.0,8.5161,8.5383,8.5161,8.5309,77202.0
2023-02-13 11:35:00,11.53,11.53,11.51,11.52,65512.0,8.5309,8.5309,8.5161,8.5235,65512.0
2023-02-13 11:40:00,11.52,11.55,11.51,11.54,130809.0,8.5235,8.5457,8.5161,8.5383,130809.0
2023-02-13 11:45:00,11.54,11.55,11.53,11.54,93809.0,8.5383,8.5457,8.5309,8.5383,93809.0
2023-02-13 11:50:00,11.54,11.54,11.53,11.54,63106.0,8.5383,8.5383,8.5309,8.5383,63106.0
2023-02-13 11:55:00,11.54,11.55,11.52,11.55,126717.0,8.5383,8.5457,8.5235,8.5457,126717.0
2023-02-13 12:00:00,11.54,11.56,11.54,11.55,103879.0,8.5383,8.5531,8.5383,8.5457,103879.0
2023-02-13 12:05:00,11.55,11.57,11.54,11.57,177394.0,8.5457,8.5605,8.5383,8.5605,177394.0
2023-02-13 12:10:00,11.57,11.58,11.56,11.58,70102.0,8.5605,8.5679,8.5531,8.5679,70102.0
2023-02-13 12:15:00,11.58,11.59,11.57,11.59,135433.0,8.5679,8.5753,8.5605,8.5753,135433.0
2023-02-13 12:20:00,11.59,11.6,11.58,11.59,247361.0,8.5753,8.5827,8.5679,8.5753,247361.0
2023-02-13 12:25:00,11.6,11.62,11.59,11.62,157544.0,8.5827,8.5975,8.5753,8.5975,157544.0
2023-02-13 12:30:00,11.62,11.62,11.6,11.62,256427.0,8.5975,8.5975,8.5827,8.5975,256427.0
2023-02-13 12:35:00,11.62,11.65,11.61,11.63,291672.0,8.5975,8.6197,8.5901,8.6049,291672.0
2023-02-13 12:40:00,11.63,11.66,11.63,11.63,177802.0,8.6049,8.6271,8.6049,8.6049,177802.0
2023-02-13 12:45:00,11.63,11.65,11.62,11.62,163217.0,8.6049,8.6197,8.5975,8.5975,163217.0
2023-02-13 12:50:00,11.63,11.63,11.62,11.63,76043.0,8.6049,8.6049,8.5975,8.6049,76043.0
2023-02-13 12:55:00,11.63,11.63,11.61,11.63,125486.0,8.6049,8.6049,8.5901,8.6049,125486.0
2023-02-13 13:00:00,11.63,11.65,11.62,11.63,99391.0,8.6049,8.6197,8.5975,8.6049,99391.0
2023-02-13 13:05:00,11.63,11.64,11.6,11.63,325550.0,8.6049,8.6123,8.5827,8.6049,325550.0
2023-02-13 13:10:00,11.63,11.63,11.61,11.63,104881.0,8.6049,8.6049,8.5901,8.6049,104881.0
2023-02-13 13:15:00,11.62,11.65,11.62,11.64,244093.0,8.5975,8.6197,8.5975,8.6123,244093.0
2023-02-13 13:20:00,11.64,11.65,11.64,11.65,51056.0,8.6123,8.6197,8.6123,8.6197,51056.0
2023-02-13 13:25:00,11.65,11.65,11.63,11.65,127081.0,8.6197,8.6197,8.6049,8.6197,127081.0
2023-02-13 13:30:00,11.65,11.67,11.64,11.67,314557.0,8.6197,8.6345,8.6123,8.6345,314557.0
2023-02-13 13:35:00,11.67,11.67,11.66,11.67,195714.0,8.6345,8.6345,8.6271,8.6345,195714.0
2023-02-13 13:40:00,11.67,11.67,11.65,11.67,191758.0,8.6345,8.6345,8.6197,8.6345,191758.0
2023-02-13 13:45:00,11.67,11.67,11.66,11.66,165132.0,8.6345,8.6345,8.6271,8.6271,165132.0
2023-02-13 13:50:00,11.67,11.67,11.66,11.67,294069.0,8.6345,8.6345,8.6271,8.6345,294069.0
2023-02-13 13:55:00,11.67,11.67,11.66,11.67,261264.0,8.6345,8.6345,8.6271,8.6345,261264.0
2023-02-13 14:00:00,11.66,11.67,11.66,11.67,303594.0,8.6271,8.6345,8.6271,8.6345,303594.0
2023-02-13 14:05:00,11.67,11.68,11.66,11.67,343342.0,8.6345,8.6419,8.6271,8.6345,343342.0
2023-02-13 14:10:00,11.67,11.68,11.66,11.68,616043.0,8.6345,8.6419,8.6271,8.6419,616043.0
2023-02-13 14:15:00,11.68,11.69,11.67,11.69,287797.0,8.6419,8.6493,8.6345,8.6493,287797.0
2023-02-13 14:20:00,11.69,11.69,11.68,11.69,74394.0,8.6493,8.6493,8.6419,8.6493,74394.0
2023-02-13 14:25:00,11.69,11.71,11.68,11.71,234306.0,8.6493,8.6641,8.6419,8.6641,234306.0
2023-02-13 14:30:00,11.71,11.71,11.69,11.7,289398.0,8.6641,8.6641,8.6493,8.6567,289398.0
2023-02-13 14:35:00,11.7,11.72,11.69,11.71,188438.0,8.6567,8.6715,8.6493,8.6641,188438.0
2023-02-13 14:40:00,11.71,11.72,11.7,11.71,87689.0,8.6641,8.6715,8.6567,8.6641,87689.0
2023-02-13 14:45:00,11.71,11.71,11.66,11.67,185107.0,8.6641,8.6641,8.6271,8.6345,185107.0
2023-02-13 14:50:00,11.67,11.67,11.66,11.67,115627.0,8.6345,8.6345,8.6271,8.6345,115627.0
2023-02-13 14:55:00,11.67,11.67,11.66,11.67,46950.0,8.6345,8.6345,8.6271,8.6345,46950.0
2023-02-13 15:00:00,11.67,11.67,11.64,11.65,200212.0,8.6345,8.6345,8.6123,8.6197,200212.0
2023-02-13 15:05:00,11.64,11.65,11.63,11.63,111977.0,8.6123,8.6197,8.6049,8.6049,111977.0
2023-02-13 15:10:00,11.63,11.65,11.63,11.65,436006.0,8.6049,8.6197,8.6049,8.6197,436006.0
2023-02-13 15:15:00,11.65,11.67,11.64,11.67,897353.0,8.6197,8.6345,8.6123,8.6345,897353.0
2023-02-13 15:20:00,11.67,11.67,11.63,11.63,427581.0,8.6345,8.6345,8.6049,8.6049,427581.0
2023-02-13 15:25:00,11.63,11.67,11.63,11.67,648312.0,8.6049,8.6345,8.6049,8.6345,648312.0
2023-02-13 15:30:00,11.67,11.7,11.67,11.7,230063.0,8.6345,8.6567,8.6345,8.6567,230063.0
2023-02-13 15:35:00,11.7,11.72,11.69,11.71,260936.0,8.6567,8.6715,8.6493,8.6641,260936.0
2023-02-13 15:40:00,11.71,11.72,11.7,11.71,331563.0,8.6641,8.6715,8.6567,8.6641,331563.0
2023-02-13 15:45:00,11.71,11.71,11.69,11.69,397184.0,8.6641,8.6641,8.6493,8.6493,397184.0
2023-02-13 15:50:00,11.7,11.71,11.68,11.69,647120.0,8.6567,8.6641,8.6419,8.6493,647120.0
2023-02-13 15:55:00,11.69,11.72,11.68,11.71,648178.0,8.6493,8.6715,8.6419,8.6641,648178.0
2023-02-14 09:30:00,11.65,11.67,11.59,11.64,405399.0,8.6197,8.6345,8.5753,8.6123,405399.0
2023-02-14 09:35:00,11.65,11.71,11.65,11.7,156661.0,8.6197,8.6641,8.6197,8.6567,156661.0
2023-02-14 09:40:00,11.71,11.76,11.69,11.75,211256.0,8.6641,8.7011,8.6493,8.6937,211256.0
2023-02-14 09:45:00,11.75,11.79,11.74,11.77,246543.0,8.6937,8.7233,8.6863,8.7085,246543.0
2023-02-14 09:50:00,11.76,11.79,11.73,11.74,170377.0,8.7011,8.7233,8.6789,8.6863,170377.0
2023-02-14 09:55:00,11.74,11.8,11.74,11.79,186294.0,8.6863,8.7307,8.6863,8.7233,186294.0
2023-02-14 10:00:00,11.79,11.8,11.75,11.76,328755.0,8.7233,8.7307,8.6937,8.7011,328755.0
2023-02-14 10:05:00,11.75,11.78,11.74,11.77,96482.0,8.6937,8.7159,8.6863,8.7085,96482.0
2023-02-14 10:10:00,11.77,11.8,11.75,11.75,133706.0,8.7085,8.7307,8.6937,8.6937,133706.0
2023-02-14 10:15:00,11.76,11.76,11.72,11.75,121651.0,8.7011,8.7011,8.6715,8.6937,121651.0
2023-02-14 10:20:00,11.75,11.75,11.71,11.74,99465.0,8.6937,8.6937,8.6641,8.6863,99465.0
2023-02-14 10:25:00,11.75,11.75,11.69,11.7,100808.0,8.6937,8.6937,8.6493,8.6567,100808.0
2023-02-14 10:30:00,11.7,11.71,11.66,11.68,249377.0,8.6567,8.6641,8.6271,8.6419,249377.0
2023-02-14 10:35:00,11.69,11.69,11.65,11.67,172916.0,8.6493,8.6493,8.6197,8.6345,172916.0
2023-02-14 10:40:00,11.67,11.71,11.66,11.7,100602.0,8.6345,8.6641,8.6271,8.6567,100602.0
2023-02-14 10:45:00,11.69,11.7,11.65,11.66,361478.0,8.6493,8.6567,8.6197,8.6271,361478.0
2023-02-14 10:50:00,11.67,11.67,11.6,11.62,317645.0,8.6345,8.6345,8.5827,8.5975,317645.0
2023-02-14 10:55:00,11.61,11.64,11.6,11.63,148074.0,8.5901,8.6123,8.5827,8.6049,148074.0
2023-02-14 11:00:00,11.63,11.66,11.63,11.66,65275.0,8.6049,8.6271,8.6049,8.6271,65275.0
2023-02-14 11:05:00,11.66,11.67,11.65,11.66,107609.0,8.6271,8.6345,8.6197,8.6271,107609.0
2023-02-14 11:10:00,11.66,11.67,11.63,11.65,127972.0,8.6271,8.6345,8.6049,8.6197,127972.0
2023-02-14 11:15:00,11.65,11.68,11.63,11.68,74518.0,8.6197,8.6419,8.6049,8.6419,74518.0
2023-02-14 11:20:00,11.67,11.69,11.66,11.68,86550.0,8.6345,8.6493,8.6271,8.6419,86550.0
2023-02-14 11:25:00,11.69,11.69,11.63,11.63,85127.0,8.6493,8.6493,8.6049,8.6049,85127.0
2023-02-14 11:30:00,11.63,11.63,11.58,11.6,240535.0,8.6049,8.6049,8.5679,8.5827,240535.0
2023-02-14 11:35:00,11.6,11.62,11.6,11.62,52734.0,8.5827,8.5975,8.5827,8.5975,52734.0
2023-02-14 11:40:00,11.62,11.64,11.61,11.62,75318.0,8.5975,8.6123,8.5901,8.5975,75318.0
2023-02-14 11:45:00,11.62,11.63,11.6,11.62,37946.0,8.5975,8.6049,8.5827,8.5975,37946.0
2023-02-14 11:50:00,11.62,11.62,11.57,11.59,140490.0,8.5975,8.5975,8.5605,8.5753,140490.0
2023-02-14 11:55:00,11.59,11.63,11.58,11.63,116962.0,8.5753,8.6049,8.5679,8.6049,116962.0
2023-02-14 12:00:00,11.62,11.67,11.62,11.67,244018.0,8.5975,8.6345,8.5975,8.6345,244018.0
2023-02-14 12:05:00,11.66,11.67,11.65,11.66,79077.0,8.6271,8.6345,8.6197,8.6271,79077.0
2023-02-14 12:10:00,11.66,11.68,11.65,11.68,115952.0,8.6271,8.6419,8.6197,8.6419,115952.0
2023-02-14 12:15:00,11.68,11.68,11.65,11.67,84293.0,8.6419,8.6419,8.6197,8.6345,84293.0
2023-02-14 12:20:00,11.67,11.67,11.65,11.66,58752.0,8.6345,8.6345,8.6197,8.6271,58752.0
2023-02-14 12:25:00,11.66,11.68,11.65,11.67,35233.0,8.6271,8.6419,8.6197,8.6345,35233.0
2023-02-14 12:30:00,11.66,11.69,11.66,11.69,74590.0,8.6271,8.6493,8.6271,8.6493,74590.0
2023-02-14 12:35:00,11.69,11.69,11.61,11.62,258921.0,8.6493,8.6493,8.5901,8.5975,258921.0
2023-02-14 12:40:00,11.62,11.63,11.59,11.61,172802.0,8.5975,8.6049,8.5753,8.5901,172802.0
2023-02-14 12:45:00,11.6,11.61,11.56,11.57,176251.0,8.5827,8.5901,8.5531,8.5605,176251.0
2023-02-14 12:50:00,11.57,11.57,11.54,11.55,1001445.0,8.5605,8.5605,8.5383,8.5457,1001445.0
2023-02-14 12:55:00,11.55,11.55,11.52,11.52,232677.0,8.5457,8.5457,8.5235,8.5235,232677.0
2023-02-14 13:00:00,11.52,11.56,11.52,11.55,262272.0,8.5235,8.5531,8.5235,8.5457,262272.0
2023-02-14 13:05:00,11.55,11.61,11.54,11.58,255693.0,8.5457,8.5901,8.5383,8.5679,255693.0
2023-02-14 13:10:00,11.58,11.59,11.56,11.58,100068.0,8.5679,8.5753,8.5531,8.5679,100068.0
2023-02-14 13:15:00,11.58,11.64,11.57,11.63,117569.0,8.5679,8.6123,8.5605,8.6049,117569.0
2023-02-14 13:20:00,11.62,11.64,11.59,11.61,273496.0,8.5975,8.6123,8.5753,8.5901,273496.0
2023-02-14 13:25:00,11.61,11.61,11.58,11.6,299248.0,8.5901,8.5901,8.5679,8.5827,299248.0
2023-02-14 13:30:00,11.6,11.62,11.59,11.6,147671.0,8.5827,8.5975,8.5753,8.5827,147671.0
2023-02-14 13:35:00,11.6,11.62,11.58,11.61,163188.0,8.5827,8.5975,8.5679,8.5901,163188.0
2023-02-14 13:40:00,11.62,11.63,11.61,11.61,66018.0,8.5975,8.6049,8.5901,8.5901,66018.0
2023-02-14 13:45:00,11.61,11.64,11.6,11.63,72231.0,8.5901,8.6123,8.5827,8.6049,72231.0
2023-02-14 13:50:00,11.62,11.62,11.59,11.61,128504.0,8.5975,8.5975,8.5753,8.5901,128504.0
2023-02-14 13:55:00,11.61,11.62,11.59,11.6,111718.0,8.5901,8.5975,8.5753,8.5827,111718.0
2023-02-14 14:00:00,11.6,11.61,11.58,11.6,139849.0,8.5827,8.5901,8.5679,8.5827,139849.0
2023-02-14 14:05:00,11.61,11.61,11.56,11.58,78880.0,8.5901,8.5901,8.5531,8.5679,78880.0
2023-02-14 14:10:00,11.58,11.58,11.55,11.56,119094.0,8.5679,8.5679,8.5457,8.5531,119094.0
2023-02-14 14:15:00,11.56,11.59,11.55,11.59,112746.0,8.5531,8.5753,8.5457,8.5753,112746.0
2023-02-14 14:20:00,11.59,11.6,11.58,11.59,74916.0,8.5753,8.5827,8.5679,8.5753,74916.0
2023-02-14 14:25:00,11.59,11.6,11.57,11.59,185438.0,8.5753,8.5827,8.5605,8.5753,185438.0
2023-02-14 14:30:00,11.58,11.59,11.57,11.58,65931.0,8.5679,8.5753,8.5605,8.5679,65931.0
2023-02-14 14:35:00,11.58,11.6,11.57,11.58,113525.0,8.5679,8.5827,8.5605,8.5679,113525.0
2023-02-14 14:40:00,11.58,11.59,11.56,11.56,647924.0,8.5679,8.5753,8.5531,8.5531,647924.0
2023-02-14 14:45:00,11.56,11.57,11.54,11.54,276699.0,8.5531,8.5605,8.5383,8.5383,276699.0
2023-02-14 14:50:00,11.54,11.55,11.53,11.54,178069.0,8.5383,8.5457,8.5309,8.5383,178069.0
2023-02-14 14:55:00,11.54,11.55,11.53,11.55,187724.0,8.5383,8.5457,8.5309,8.5457,187724.0
2023-02-14 15:00:00,11.54,11.56,11.54,11.54,238661.0,8.5383,8.5531,8.5383,8.5383,238661.0
2023-02-14 15:05:00,11.55,11.55,11.54,11.55,55848.0,8.5457,8.5457,8.5383,8.5457,55848.0
2023-02-14 15:10:00,11.54,11.57,11.54,11.55,214957.0,8.5383,8.5605,8.5383,8.5457,214957.0
2023-02-14 15:15:00,11.55,11.58,11.54,11.57,213793.0,8.5457,8.5679,8.5383,8.5605,213793.0
2023-02-14 15:20:00,11.57,11.57,11.56,11.57,159557.0,8.5605,8.5605,8.5531,8.5605,159557.0
2023-02-14 15:25:00,11.57,11.59,11.56,11.59,96427.0,8.5605,8.5753,8.5531,8.5753,96427.0
2023-02-14 15:30:00,11.59,11.59,11.56,11.57,256879.0,8.5753,8.5753,8.5531,8.5605,256879.0
2023-02-14 15:35:00,11.57,11.67,11.55,11.63,1067971.0,8.5605,8.6345,8.5457,8.6049,1067971.0
2023-02-14 15:40:00,11.64,11.65,11.61,11.63,357210.0,8.6123,8.6197,8.5901,8.6049,357210.0
2023-02-14 15:45:00,11.63,11.63,11.6,11.63,206597.0,8.6049,8.6049,8.5827,8.6049,206597.0
2023-02-14 15:50:00,11.63,11.64,11.61,11.63,476661.0,8.6049,8.6123,8.5901,8.6049,476661.0
2023-02-14 15:55:00,11.63,11.64,11.62,11.63,811807.0,8.6049,8.6123,8.5975,8.6049,811807.0
2023-02-15 09:30:00,11.52,11.59,11.51,11.57,726429.0,8.5235,8.5753,8.5161,8.5605,726429.0
2023-02-15 09:35:00,11.58,11.58,11.5,11.53,465319.0,8.5679,8.5679,8.5087,8.5309,465319.0
2023-02-15 09:40:00,11.53,11.54,11.5,11.52,343741.0,8.5309,8.5383,8.5087,8.5235,343741.0
2023-02-15 09:45:00,11.52,11.53,11.48,11.49,319897.0,8.5235,8.5309,8.4939,8.5013,319897.0
2023-02-15 09:50:00,11.49,11.5,11.42,11.43,434494.0,8.5013,8.5087,8.4495,8.4569,434494.0
2023-02-15 09:55:00,11.43,11.46,11.41,11.46,291984.0,8.4569,8.4791,8.4421,8.4791,291984.0
2023-02-15 10:00:00,11.46,11.51,11.45,11.5,218252.0,8.4791,8.5161,8.4717,8.5087,218252.0
2023-02-15 10:05:00,11.5,11.52,11.49,11.5,124722.0,8.5087,8.5235,8.5013,8.5087,124722.0
2023-02-15 10:10:00,11.5,11.55,11.49,11.53,167240.0,8.5087,8.5457,8.5013,8.5309,167240.0
2023-02-15 10:15:00,11.54,11.57,11.51,11.57,150832.0,8.5383,8.5605,8.5161,8.5605,150832.0
2023-02-15 10:20:00,11.57,11.58,11.54,11.54,127179.0,8.5605,8.5679,8.5383,8.5383,127179.0
2023-02-15 10:25:00,11.54,11.56,11.53,11.55,135787.0,8.5383,8.5531,8.5309,8.5457,135787.0
2023-02-15 10:30:00,11.55,11.57,11.51,11.54,156830.0,8.5457,8.5605,8.5161,8.5383,156830.0
2023-02-15 10:35:00,11.54,11.55,11.5,11.51,92871.0,8.5383,8.5457,8.5087,8.5161,92871.0
2023-02-15 10:40:00,11.51,11.53,11.49,11.51,135305.0,8.5161,8.5309,8.5013,8.5161,135305.0
2023-02-15 10:45:00,11.52,11.54,11.5,11.51,122964.0,8.5235,8.5383,8.5087,8.5161,122964.0
2023-02-15 10:50:00,11.51,11.52,11.5,11.52,65173.0,8.5161,8.5235,8.5087,8.5235,65173.0
2023-02-15 10:55:00,11.52,11.53,11.51,11.52,104149.0,8.5235,8.5309,8.5161,8.5235,104149.0
2023-02-15 11:00:00,11.52,11.52,11.48,11.49,64284.0,8.5235,8.5235,8.4939,8.5013,64284.0
2023-02-15 11:05:00,11.49,11.53,11.48,11.53,154015.0,8.5013,8.5309,8.4939,8.5309,154015.0
2023-02-15 11:10:00,11.52,11.57,11.51,11.56,360833.0,8.5235,8.5605,8.5161,8.5531,360833.0
2023-02-15 11:15:00,11.56,11.57,11.55,11.56,99522.0,8.5531,8.5605,8.5457,8.5531,99522.0
2023-02-15 11:20:00,11.55,11.56,11.52,11.53,113965.0,8.5457,8.5531,8.5235,8.5309,113965.0
2023-02-15 11:25:00,11.53,11.55,11.52,11.53,143357.0,8.5309,8.5457,8.5235,8.5309,143357.0
2023-02-15 11:30:00,11.53,11.54,11.51,11.52,112203.0,8.5309,8.5383,8.5161,8.5235,112203.0
2023-02-15 11:35:00,11.52,11.52,11.49,11.51,267822.0,8.5235,8.5235,8.5013,8.5161,267822.0
2023-02-15 11:40:00,11.51,11.51,11.48,11.5,85557.0,8.5161,8.5161,8.4939,8.5087,85557.0
2023-02-15 11:45:00,11.49,11.5,11.48,11.49,79952.0,8.5013,8.5087,8.4939,8.5013,79952.0
2023-02-15 11:50:00,11.49,11.49,11.47,11.49,47276.0,8.5013,8.5013,8.4865,8.5013,47276.0
2023-02-15 11:55:00,11.49,11.49,11.47,11.48,113197.0,8.5013,8.5013,8.4865,8.4939,113197.0
2023-02-15 12:00:00,11.48,11.49,11.47,11.49,127465.0,8.4939,8.5013,8.4865,8.5013,127465.0
2023-02-15 12:05:00,11.49,11.49,11.46,11.46,166074.0,8.5013,8.5013,8.4791,8.4791,166074.0
2023-02-15 12:10:00,11.46,11.49,11.46,11.48,86698.0,8.4791,8.5013,8.4791,8.4939,86698.0
2023-02-15 12:15:00,11.49,11.49,11.47,11.48,172130.0,8.5013,8.5013,8.4865,8.4939,172130.0
2023-02-15 12:20:00,11.48,11.48,11.43,11.44,91562.0,8.4939,8.4939,8.4569,8.4643,91562.0
2023-02-15 12:25:00,11.44,11.46,11.42,11.43,166733.0,8.4643,8.4791,8.4495,8.4569,166733.0
2023-02-15 12:30:00,11.43,11.43,11.41,11.42,125117.0,8.4569,8.4569,8.4421,8.4495,125117.0
2023-02-15 12:35:00,11.42,11.44,11.41,11.44,169929.0,8.4495,8.4643,8.4421,8.4643,169929.0
2023-02-15 12:40:00,11.44,11.51,11.43,11.5,476156.0,8.4643,8.5161,8.4569,8.5087,476156.0
2023-02-15 12:45:00,11.5,11.51,11.47,11.51,328266.0,8.5087,8.5161,8.4865,8.5161,328266.0
2023-02-15 12:50:00,11.5,11.52,11.48,11.5,312396.0,8.5087,8.5235,8.4939,8.5087,312396.0
2023-02-15 12:55:00,11.5,11.51,11.47,11.51,237428.0,8.5087,8.5161,8.4865,8.5161,237428.0
2023-02-15 13:00:00,11.51,11.53,11.5,11.52,230283.0,8.5161,8.5309,8.5087,8.5235,230283.0
2023-02-15 13:05:00,11.53,11.56,11.51,11.54,287009.0,8.5309,8.5531,8.5161,8.5383,287009.0
2023-02-15 13:10:00,11.54,11.55,11.53,11.55,277345.0,8.5383,8.5457,8.5309,8.5457,277345.0
2023-02-15 13:15:00,11.55,11.58,11.54,11.58,218248.0,8.5457,8.5679,8.5383,8.5679,218248.0
2023-02-15 13:20:00,11.58,11.61,11.57,11.61,139046.0,8.5679,8.5901,8.5605,8.5901,139046.0
2023-02-15 13:25:00,11.61,11.62,11.6,11.61,175513.0,8.5901,8.5975,8.5827,8.5901,175513.0
2023-02-15 13:30:00,11.61,11.63,11.6,11.61,241563.0,8.5901,8.6049,8.5827,8.5901,241563.0
2023-02-15 13:35:00,11.61,11.62,11.59,11.61,191179.0,8.5901,8.5975,8.5753,8.5901,191179.0
2023-02-15 13:40:00,11.62,11.62,11.58,11.62,314461.0,8.5975,8.5975,8.5679,8.5975,314461.0
2023-02-15 13:45:00,11.62,11.63,11.59,11.6,195576.0,8.5975,8.6049,8.5753,8.5827,195576.0
2023-02-15 13:50:00,11.61,11.61,11.58,11.61,85684.0,8.5901,8.5901,8.5679,8.5901,85684.0
2023-02-15 13:55:00,11.6,11.61,11.6,11.61,35564.0,8.5827,8.5901,8.5827,8.5901,35564.0
2023-02-15 14:00:00,11.61,11.63,11.6,11.62,191639.0,8.5901,8.6049,8.5827,8.5975,191639.0
2023-02-15 14:05:00,11.62,11.64,11.61,11.63,121102.0,8.5975,8.6123,8.5901,8.6049,121102.0
2023-02-15 14:10:00,11.63,11.64,11.62,11.63,192222.0,8.6049,8.6123,8.5975,8.6049,192222.0
2023-02-15 14:15:00,11.63,11.65,11.63,11.63,156204.0,8.6049,8.6197,8.6049,8.6049,156204.0
2023-02-15 14:20:00,11.63,11.64,11.61,11.62,224061.0,8.6049,8.6123,8.5901,8.5975,224061.0
2023-02-15 14:25:00,11.62,11.62,11.59,11.6,146134.0,8.5975,8.5975,8.5753,8.5827,146134.0
2023-02-15 14:30:00,11.6,11.62,11.59,11.61,190985.0,8.5827,8.5975,8.5753,8.5901,190985.0
2023-02-15 14:35:00,11.6,11.61,11.59,11.6,101509.0,8.5827,8.5901,8.5753,8.5827,101509.0
2023-02-15 14:40:00,11.6,11.61,11.59,11.6,259585.0,8.5827,8.5901,8.5753,8.5827,259585.0
2023-02-15 14:45:00,11.6,11.6,11.58,11.59,187535.0,8.5827,8.5827,8.5679,8.5753,187535.0
2023-02-15 14:50:00,11.59,11.6,11.58,11.59,102654.0,8.5753,8.5827,8.5679,8.5753,102654.0
2023-02-15 14:55:00,11.59,11.61,11.59,11.6,103071.0,8.5753,8.5901,8.5753,8.5827,103071.0
2023-02-15 15:00:00,11.6,11.6,11.56,11.57,115073.0,8.5827,8.5827,8.5531,8.5605,115073.0
2023-02-15 15:05:00,11.57,11.62,11.56,11.62,209815.0,8.5605,8.5975,8.5531,8.5975,209815.0
2023-02-15 15:10:00,11.61,11.62,11.58,11.59,155512.0,8.5901,8.5975,8.5679,8.5753,155512.0
2023-02-15 15:15:00,11.59,11.59,11.56,11.57,196810.0,8.5753,8.5753,8.5531,8.5605,196810.0
2023-02-15 15:20:00,11.57,11.57,11.55,11.55,76955.0,8.5605,8.5605,8.5457,8.5457,76955.0
2023-02-15 15:25:00,11.55,11.58,11.55,11.56,196164.0,8.5457,8.5679,8.5457,8.5531,196164.0
2023-02-15 15:30:00,11.55,11.57,11.55,11.56,211993.0,8.5457,8.5605,8.5457,8.5531,211993.0
2023-02-15 15:35:00,11.55,11.57,11.54,11.57,363423.0,8.5457,8.5605,8.5383,8.5605,363423.0
2023-02-15 15:40:00,11.57,11.57,11.56,11.56,249357.0,8.5605,8.5605,8.5531,8.5531,249357.0
2023-02-15 15:45:00,11.56,11.6,11.56,11.6,274422.0,8.5531,8.5827,8.5531,8.5827,274422.0
2023-02-15 15:50:00,11.59,11.6,11.58,11.58,583801.0,8.5753,8.5827,8.5679,8.5679,583801.0
2023-02-15 15:55:00,11.58,11.63,11.58,11.62,663776.0,8.5679,8.6049,8.5679,8.5975,663776.0
2023-02-16 09:30:00,11.48,11.56,11.48,11.52,645280.0,8.4939,8.5531,8.4939,8.5235,645280.0
2023-02-16 09:35:00,11.51,11.59,11.5,11.59,159862.0,8.5161,8.5753,8.5087,8.5753,159862.0
2023-02-16 09:40:00,11.59,11.59,11.54,11.56,124402.0,8.5753,8.5753,8.5383,8.5531,124402.0
2023-02-16 09:45:00,11.56,11.57,11.54,11.55,121347.0,8.5531,8.5605,8.5383,8.5457,121347.0
2023-02-16 09:50:00,11.55,11.56,11.52,11.54,107287.0,8.5457,8.5531,8.5235,8.5383,107287.0
2023-02-16 09:55:00,11.54,11.59,11.53,11.57,129373.0,8.5383,8.5753,8.5309,8.5605,129373.0
2023-02-16 10:00:00,11.56,11.59,11.52,11.53,144808.0,8.5531,8.5753,8.5235,8.5309,144808.0
2023-02-16 10:05:00,11.53,11.55,11.51,11.52,113426.0,8.5309,8.5457,8.5161,8.5235,113426.0
2023-02-16 10:10:00,11.52,11.57,11.51,11.56,127618.0,8.5235,8.5605,8.5161,8.5531,127618.0
2023-02-16 10:15:00,11.56,11.56,11.54,11.55,71579.0,8.5531,8.5531,8.5383,8.5457,71579.0
2023-02-16 10:20:00,11.55,11.6,11.52,11.54,175634.0,8.5457,8.5827,8.5235,8.5383,175634.0
2023-02-16 10:25:00,11.54,11.54,11.51,11.52,52416.0,8.5383,8.5383,8.5161,8.5235,52416.0
2023-02-16 10:30:00,11.53,11.55,11.52,11.53,72758.0,8.5309,8.5457,8.5235,8.5309,72758.0
2023-02-16 10:35:00,11.53,11.56,11.53,11.55,124955.0,8.5309,8.5531,8.5309,8.5457,124955.0
2023-02-16 10:40:00,11.54,11.54,11.52,11.53,67123.0,8.5383,8.5383,8.5235,8.5309,67123.0
2023-02-16 10:45:00,11.53,11.57,11.52,11.57,80481.0,8.5309,8.5605,8.5235,8.5605,80481.0
2023-02-16 10:50:00,11.57,11.59,11.55,11.58,136828.0,8.5605,8.5753,8.5457,8.5679,136828.0
2023-02-16 10:55:00,11.57,11.59,11.56,11.58,102167.0,8.5605,8.5753,8.5531,8.5679,102167.0
2023-02-16 11:00:00,11.58,11.59,11.57,11.57,62552.0,8.5679,8.5753,8.5605,8.5605,62552.0
2023-02-16 11:05:00,11.57,11.58,11.55,11.56,77776.0,8.5605,8.5679,8.5457,8.5531,77776.0
2023-02-16 11:10:00,11.55,11.56,11.54,11.55,50261.0,8.5457,8.5531,8.5383,8.5457,50261.0
2023-02-16 11:15:00,11.55,11.57,11.53,11.56,99303.0,8.5457,8.5605,8.5309,8.5531,99303.0
2023-02-16 11:20:00,11.57,11.57,11.55,11.57,44932.0,8.5605,8.5605,8.5457,8.5605,44932.0
2023-02-16 11:25:00,11.57,11.58,11.54,11.58,68232.0,8.5605,8.5679,8.5383,8.5679,68232.0
2023-02-16 11:30:00,11.58,11.6,11.57,11.57,96395.0,8.5679,8.5827,8.5605,8.5605,96395.0
2023-02-16 11:35:00,11.57,11.58,11.55,11.55,143539.0,8.5605,8.5679,8.5457,8.5457,143539.0
2023-02-16 11:40:00,11.55,11.58,11.55,11.58,129423.0,8.5457,8.5679,8.5457,8.5679,129423.0
2023-02-16 11:45:00,11.58,11.62,11.57,11.6,106551.0,8.5679,8.5975,8.5605,8.5827,106551.0
2023-02-16 11:50:00,11.6,11.6,11.58,11.59,103861.0,8.5827,8.5827,8.5679,8.5753,103861.0
2023-02-16 11:55:00,11.59,11.59,11.57,11.59,96563.0,8.5753,8.5753,8.5605,8.5753,96563.0
2023-02-16 12:00:00,11.59,11.6,11.58,11.59,151842.0,8.5753,8.5827,8.5679,8.5753,151842.0
2023-02-16 12:05:00,11.59,11.6,11.57,11.59,85573.0,8.5753,8.5827,8.5605,8.5753,85573.0
2023-02-16 12:10:00,11.59,11.59,11.55,11.57,139394.0,8.5753,8.5753,8.5457,8.5605,139394.0
2023-02-16 12:15:00,11.57,11.57,11.53,11.54,176157.0,8.5605,8.5605,8.5309,8.5383,176157.0
2023-02-16 12:20:00,11.53,11.56,11.53,11.55,72027.0,8.5309,8.5531,8.5309,8.5457,72027.0
2023-02-16 12:25:00,11.55,11.57,11.55,11.56,145029.0,8.5457,8.5605,8.5457,8.5531,145029.0
2023-02-16 12:30:00,11.57,11.59,11.56,11.58,139760.0,8.5605,8.5753,8.5531,8.5679,139760.0
2023-02-16 12:35:00,11.58,11.59,11.56,11.59,139127.0,8.5679,8.5753,8.5531,8.5753,139127.0
2023-02-16 12:40:00,11.59,11.59,11.57,11.59,69950.0,8.5753,8.5753,8.5605,8.5753,69950.0
2023-02-16 12:45:00,11.59,11.6,11.58,11.6,84555.0,8.5753,8.5827,8.5679,8.5827,84555.0
2023-02-16 12:50:00,11.6,11.61,11.59,11.6,77469.0,8.5827,8.5901,8.5753,8.5827,77469.0
2023-02-16 12:55:00,11.6,11.61,11.58,11.6,121403.0,8.5827,8.5901,8.5679,8.5827,121403.0
2023-02-16 13:00:00,11.6,11.65,11.59,11.64,170304.0,8.5827,8.6197,8.5753,8.6123,170304.0
2023-02-16 13:05:00,11.64,11.66,11.63,11.65,114265.0,8.6123,8.6271,8.6049,8.6197,114265.0
2023-02-16 13:10:00,11.65,11.65,11.63,11.63,113609.0,8.6197,8.6197,8.6049,8.6049,113609.0
2023-02-16 13:15:00,11.63,11.64,11.61,11.62,59914.0,8.6049,8.6123,8.5901,8.5975,59914.0
2023-02-16 13:20:00,11.63,11.63,11.6,11.61,54169.0,8.6049,8.6049,8.5827,8.5901,54169.0
2023-02-16 13:25:00,11.6,11.62,11.6,11.61,47405.0,8.5827,8.5975,8.5827,8.5901,47405.0
2023-02-16 13:30:00,11.62,11.62,11.59,11.61,123635.0,8.5975,8.5975,8.5753,8.5901,123635.0
2023-02-16 13:35:00,11.61,11.65,11.6,11.64,187761.0,8.5901,8.6197,8.5827,8.6123,187761.0
2023-02-16 13:40:00,11.63,11.64,11.61,11.63,114661.0,8.6049,8.6123,8.5901,8.6049,114661.0
2023-02-16 13:45:00,11.63,11.65,11.62,11.64,68365.0,8.6049,8.6197,8.5975,8.6123,68365.0
2023-02-16 13:50:00,11.63,11.64,11.62,11.63,63407.0,8.6049,8.6123,8.5975,8.6049,63407.0
2023-02-16 13:55:00,11.63,11.64,11.63,11.63,36731.0,8.6049,8.6123,8.6049,8.6049,36731.0
2023-02-16 14:00:00,11.64,11.66,11.63,11.66,283773.0,8.6123,8.6271,8.6049,8.6271,283773.0
2023-02-16 14:05:00,11.66,11.66,11.59,11.6,208417.0,8.6271,8.6271,8.5753,8.5827,208417.0
2023-02-16 14:10:00,11.6,11.62,11.59,11.61,121778.0,8.5827,8.5975,8.5753,8.5901,121778.0
2023-02-16 14:15:00,11.61,11.63,11.6,11.63,66741.0,8.5901,8.6049,8.5827,8.6049,66741.0
2023-02-16 14:20:00,11.63,11.63,11.59,11.61,56717.0,8.6049,8.6049,8.5753,8.5901,56717.0
2023-02-16 14:25:00,11.61,11.64,11.6,11.64,56334.0,8.5901,8.6123,8.5827,8.6123,56334.0
2023-02-16 14:30:00,11.64,11.65,11.63,11.65,74975.0,8.6123,8.6197,8.6049,8.6197,74975.0
2023-02-16 14:35:00,11.65,11.66,11.64,11.66,107285.0,8.6197,8.6271,8.6123,8.6271,107285.0
2023-02-16 14:40:00,11.65,11.67,11.63,11.66,93014.0,8.6197,8.6345,8.6049,8.6271,93014.0
2023-02-16 14:45:00,11.67,11.67,11.63,11.65,147227.0,8.6345,8.6345,8.6049,8.6197,147227.0
2023-02-16 14:50:00,11.65,11.66,11.63,11.66,97774.0,8.6197,8.6271,8.6049,8.6271,97774.0
2023-02-16 14:55:00,11.66,11.68,11.65,11.67,285304.0,8.6271,8.6419,8.6197,8.6345,285304.0
2023-02-16 15:00:00,11.66,11.67,11.65,11.65,141816.0,8.6271,8.6345,8.6197,8.6197,141816.0
2023-02-16 15:05:00,11.65,11.65,11.62,11.63,315156.0,8.6197,8.6197,8.5975,8.6049,315156.0
2023-02-16 15:10:00,11.63,11.64,11.61,11.62,189050.0,8.6049,8.6123,8.5901,8.5975,189050.0
2023-02-16 15:15:00,11.61,11.62,11.59,11.6,248360.0,8.5901,8.5975,8.5753,8.5827,248360.0
2023-02-16 15:20:00,11.6,11.62,11.59,11.62,155904.0,8.5827,8.5975,8.5753,8.5975,155904.0
2023-02-16 15:25:00,11.62,11.63,11.6,11.61,111389.0,8.5975,8.6049,8.5827,8.5901,111389.0
2023-02-16 15:30:00,11.61,11.61,11.58,11.6,162083.0,8.5901,8.5901,8.5679,8.5827,162083.0
2023-02-16 15:35:00,11.6,11.62,11.59,11.62,222628.0,8.5827,8.5975,8.5753,8.5975,222628.0
2023-02-16 15:40:00,11.62,11.64,11.61,11.64,230828.0,8.5975,8.6123,8.5901,8.6123,230828.0
2023-02-16 15:45:00,11.64,11.64,11.62,11.63,251037.0,8.6123,8.6123,8.5975,8.6049,251037.0
2023-02-16 15:50:00,11.63,11.65,11.62,11.63,298381.0,8.6049,8.6197,8.5975,8.6049,298381.0
2023-02-16 15:55:00,11.64,11.64,11.62,11.63,477112.0,8.6123,8.6123,8.5975,8.6049,477112.0
2023-02-17 09:30:00,11.5,11.53,11.45,11.46,243965.0,8.5087,8.5309,8.4717,8.4791,243965.0
2023-02-17 09:35:00,11.46,11.48,11.42,11.42,381949.0,8.4791,8.4939,8.4495,8.4495,381949.0
2023-02-17 09:40:00,11.42,11.49,11.41,11.47,231446.0,8.4495,8.5013,8.4421,8.4865,231446.0
2023-02-17 09:45:00,11.47,11.47,11.43,11.44,176061.0,8.4865,8.4865,8.4569,8.4643,176061.0
2023-02-17 09:50:00,11.44,11.44,11.39,11.39,170825.0,8.4643,8.4643,8.4273,8.4273,170825.0
2023-02-17 09:55:00,11.4,11.45,11.39,11.45,290881.0,8.4347,8.4717,8.4273,8.4717,290881.0
2023-02-17 10:00:00,11.45,11.53,11.44,11.52,206959.0,8.4717,8.5309,8.4643,8.5235,206959.0
2023-02-17 10:05:00,11.52,11.55,11.47,11.51,233496.0,8.5235,8.5457,8.4865,8.5161,233496.0
2023-02-17 10:10:00,11.5,11.54,11.49,11.51,139579.0,8.5087,8.5383,8.5013,8.5161,139579.0
2023-02-17 10:15:00,11.51,11.55,11.48,11.53,160423.0,8.5161,8.5457,8.4939,8.5309,160423.0
2023-02-17 10:20:00,11.53,11.54,11.5,11.51,59988.0,8.5309,8.5383,8.5087,8.5161,59988.0
2023-02-17 10:25:00,11.51,11.53,11.5,11.52,57785.0,8.5161,8.5309,8.5087,8.5235,57785.0
2023-02-17 10:30:00,11.52,11.55,11.51,11.54,84423.0,8.5235,8.5457,8.5161,8.5383,84423.0
2023-02-17 10:35:00,11.54,11.57,11.52,11.53,86620.0,8.5383,8.5605,8.5235,8.5309,86620.0
2023-02-17 10:40:00,11.53,11.53,11.48,11.49,69011.0,8.5309,8.5309,8.4939,8.5013,69011.0
2023-02-17 10:45:00,11.49,11.52,11.48,11.51,79151.0,8.5013,8.5235,8.4939,8.5161,79151.0
2023-02-17 10:50:00,11.51,11.51,11.48,11.49,120359.0,8.5161,8.5161,8.4939,8.5013,120359.0
2023-02-17 10:55:00,11.49,11.5,11.48,11.49,60653.0,8.5013,8.5087,8.4939,8.5013,60653.0
2023-02-17 11:00:00,11.5,11.53,11.49,11.53,117426.0,8.5087,8.5309,8.5013,8.5309,117426.0
2023-02-17 11:05:00,11.54,11.56,11.54,11.55,172347.0,8.5383,8.5531,8.5383,8.5457,172347.0
2023-02-17 11:10:00,11.55,11.57,11.54,11.54,227001.0,8.5457,8.5605,8.5383,8.5383,227001.0
2023-02-17 11:15:00,11.54,11.55,11.52,11.53,156660.0,8.5383,8.5457,8.5235,8.5309,156660.0
2023-02-17 11:20:00,11.52,11.53,11.5,11.52,138653.0,8.5235,8.5309,8.5087,8.5235,138653.0
2023-02-17 11:25:00,11.52,11.53,11.48,11.49,422912.0,8.5235,8.5309,8.4939,8.5013,422912.0
2023-02-17 11:30:00,11.49,11.51,11.47,11.51,513173.0,8.5013,8.5161,8.4865,8.5161,513173.0
2023-02-17 11:35:00,11.51,11.56,11.5,11.56,216095.0,8.5161,8.5531,8.5087,8.5531,216095.0
2023-02-17 11:40:00,11.55,11.57,11.53,11.53,161304.0,8.5457,8.5605,8.5309,8.5309,161304.0
2023-02-17 11:45:00,11.54,11.56,11.53,11.54,124107.0,8.5383,8.5531,8.5309,8.5383,124107.0
2023-02-17 11:50:00,11.54,11.55,11.51,11.54,237627.0,8.5383,8.5457,8.5161,8.5383,237627.0
2023-02-17 11:55:00,11.54,11.56,11.53,11.55,56216.0,8.5383,8.5531,8.5309,8.5457,56216.0
2023-02-17 12:00:00,11.55,11.59,11.55,11.59,149768.0,8.5457,8.5753,8.5457,8.5753,149768.0
2023-02-17 12:05:00,11.59,11.6,11.57,11.59,87238.0,8.5753,8.5827,8.5605,8.5753,87238.0
2023-02-17 12:10:00,11.59,11.59,11.57,11.58,76006.0,8.5753,8.5753,8.5605,8.5679,76006.0
2023-02-17 12:15:00,11.58,11.6,11.57,11.59,165548.0,8.5679,8.5827,8.5605,8.5753,165548.0
2023-02-17 12:20:00,11.59,11.61,11.58,11.6,271140.0,8.5753,8.5901,8.5679,8.5827,271140.0
2023-02-17 12:25:00,11.61,11.63,11.6,11.62,109525.0,8.5901,8.6049,8.5827,8.5975,109525.0
2023-02-17 12:30:00,11.62,11.63,11.59,11.6,138383.0,8.5975,8.6049,8.5753,8.5827,138383.0
2023-02-17 12:35:00,11.6,11.6,11.57,11.58,125959.0,8.5827,8.5827,8.5605,8.5679,125959.0
2023-02-17 12:40:00,11.57,11.58,11.54,11.54,242751.0,8.5605,8.5679,8.5383,8.5383,242751.0
2023-02-17 12:45:00,11.54,11.56,11.54,11.54,114290.0,8.5383,8.5531,8.5383,8.5383,114290.0
2023-02-17 12:50:00,11.54,11.55,11.52,11.53,280878.0,8.5383,8.5457,8.5235,8.5309,280878.0
2023-02-17 12:55:00,11.53,11.54,11.52,11.54,138745.0,8.5309,8.5383,8.5235,8.5383,138745.0
2023-02-17 13:00:00,11.54,11.55,11.51,11.52,173555.0,8.5383,8.5457,8.5161,8.5235,173555.0
2023-02-17 13:05:00,11.52,11.53,11.49,11.51,235136.0,8.5235,8.5309,8.5013,8.5161,235136.0
2023-02-17 13:10:00,11.52,11.54,11.51,11.54,219951.0,8.5235,8.5383,8.5161,8.5383,219951.0
2023-02-17 13:15:00,11.54,11.56,11.52,11.54,157952.0,8.5383,8.5531,8.5235,8.5383,157952.0
2023-02-17 13:20:00,11.54,11.57,11.54,11.54,199750.0,8.5383,8.5605,8.5383,8.5383,199750.0
2023-02-17 13:25:00,11.54,11.55,11.51,11.53,207973.0,8.5383,8.5457,8.5161,8.5309,207973.0
2023-02-17 13:30:00,11.53,11.53,11.49,11.5,325752.0,8.5309,8.5309,8.5013,8.5087,325752.0
2023-02-17 13:35:00,11.5,11.5,11.48,11.49,272015.0,8.5087,8.5087,8.4939,8.5013,272015.0
2023-02-17 13:40:00,11.49,11.52,11.49,11.51,437448.0,8.5013,8.5235,8.5013,8.5161,437448.0
2023-02-17 13:45:00,11.51,11.54,11.49,11.53,491017.0,8.5161,8.5383,8.5013,8.5309,491017.0
2023-02-17 13:50:00,11.53,11.55,11.52,11.53,184640.0,8.5309,8.5457,8.5235,8.5309,184640.0
2023-02-17 13:55:00,11.53,11.54,11.52,11.53,151317.0,8.5309,8.5383,8.5235,8.5309,151317.0
2023-02-17 14:00:00,11.53,11.54,11.52,11.53,179490.0,8.5309,8.5383,8.5235,8.5309,179490.0
2023-02-17 14:05:00,11.53,11.58,11.52,11.56,279629.0,8.5309,8.5679,8.5235,8.5531,279629.0
2023-02-17 14:10:00,11.57,11.58,11.55,11.55,162187.0,8.5605,8.5679,8.5457,8.5457,162187.0
2023-02-17 14:15:00,11.55,11.59,11.55,11.57,180462.0,8.5457,8.5753,8.5457,8.5605,180462.0
2023-02-17 14:20:00,11.57,11.59,11.56,11.58,113700.0,8.5605,8.5753,8.5531,8.5679,113700.0
2023-02-17 14:25:00,11.58,11.58,11.56,11.56,59392.0,8.5679,8.5679,8.5531,8.5531,59392.0
2023-02-17 14:30:00,11.57,11.58,11.56,11.56,129310.0,8.5605,8.5679,8.5531,8.5531,129310.0
2023-02-17 14:35:00,11.57,11.58,11.56,11.58,182565.0,8.5605,8.5679,8.5531,8.5679,182565.0
2023-02-17 14:40:00,11.58,11.6,11.57,11.58,293636.0,8.5679,8.5827,8.5605,8.5679,293636.0
2023-02-17 14:45:00,11.59,11.59,11.57,11.58,158050.0,8.5753,8.5753,8.5605,8.5679,158050.0
2023-02-17 14:50:00,11.58,11.6,11.57,11.59,111043.0,8.5679,8.5827,8.5605,8.5753,111043.0
2023-02-17 14:55:00,11.59,11.6,11.58,11.6,63432.0,8.5753,8.5827,8.5679,8.5827,63432.0
2023-02-17 15:00:00,11.6,11.61,11.59,11.59,123303.0,8.5827,8.5901,8.5753,8.5753,123303.0
2023-02-17 15:05:00,11.59,11.6,11.58,11.6,342176.0,8.5753,8.5827,8.5679,8.5827,342176.0
2023-02-17 15:10:00,11.6,11.6,11.57,11.58,151425.0,8.5827,8.5827,8.5605,8.5679,151425.0
2023-02-17 15:15:00,11.59,11.59,11.56,11.57,215317.0,8.5753,8.5753,8.5531,8.5605,215317.0
2023-02-17 15:20:00,11.57,11.57,11.55,11.55,160719.0,8.5605,8.5605,8.5457,8.5457,160719.0
2023-02-17 15:25:00,11.55,11.56,11.54,11.54,93063.0,8.5457,8.5531,8.5383,8.5383,93063.0
2023-02-17 15:30:00,11.54,11.56,11.53,11.55,194381.0,8.5383,8.5531,8.5309,8.5457,194381.0
2023-02-17 15:35:00,11.55,11.57,11.55,11.56,232593.0,8.5457,8.5605,8.5457,8.5531,232593.0
2023-02-17 15:40:00,11.55,11.57,11.55,11.56,363341.0,8.5457,8.5605,8.5457,8.5531,363341.0
2023-02-17 15:45:00,11.56,11.57,11.55,11.55,208402.0,8.5531,8.5605,8.5457,8.5457,208402.0
2023-02-17 15:50:00,11.55,11.56,11.53,11.55,468580.0,8.5457,8.5531,8.5309,8.5457,468580.0
2023-02-17 15:55:00,11.55,11.56,11.54,11.54,378921.0,8.5457,8.5531,8.5383,8.5383,378921.0
2023-02-21 09:30:00,11.5,11.57,11.5,11.54,355837.0,8.5087,8.5605,8.5087,8.5383,355837.0
2023-02-21 09:35:00,11.54,11.59,11.53,11.58,153473.0,8.5383,8.5753,8.5309,8.5679,153473.0
2023-02-21 09:40:00,11.59,11.65,11.59,11.61,215756.0,8.5753,8.6197,8.5753,8.5901,215756.0
2023-02-21 09:45:00,11.6,11.62,11.52,11.53,230752.0,8.5827,8.5975,8.5235,8.5309,230752.0
2023-02-21 09:50:00,11.52,11.53,11.47,11.51,314532.0,8.5235,8.5309,8.4865,8.5161,314532.0
2023-02-21 09:55:00,11.51,11.53,11.5,11.51,115429.0,8.5161,8.5309,8.5087,8.5161,115429.0
2023-02-21 10:00:00,11.51,11.52,11.49,11.52,63658.0,8.5161,8.5235,8.5013,8.5235,63658.0
2023-02-21 10:05:00,11.52,11.55,11.5,11.53,53873.0,8.5235,8.5457,8.5087,8.5309,53873.0
2023-02-21 10:10:00,11.52,11.53,11.47,11.48,213955.0,8.5235,8.5309,8.4865,8.4939,213955.0
2023-02-21 10:15:00,11.47,11.5,11.45,11.46,83920.0,8.4865,8.5087,8.4717,8.4791,83920.0
2023-02-21 10:20:00,11.45,11.46,11.43,11.44,76403.0,8.4717,8.4791,8.4569,8.4643,76403.0
2023-02-21 10:25:00,11.44,11.44,11.41,11.44,153117.0,8.4643,8.4643,8.4421,8.4643,153117.0
2023-02-21 10:30:00,11.44,11.46,11.42,11.45,146297.0,8.4643,8.4791,8.4495,8.4717,146297.0
2023-02-21 10:35:00,11.45,11.48,11.43,11.47,134207.0,8.4717,8.4939,8.4569,8.4865,134207.0
2023-02-21 10:40:00,11.47,11.48,11.44,11.44,47266.0,8.4865,8.4939,8.4643,8.4643,47266.0
2023-02-21 10:45:00,11.45,11.45,11.42,11.43,75612.0,8.4717,8.4717,8.4495,8.4569,75612.0
2023-02-21 10:50:00,11.44,11.46,11.43,11.44,65770.0,8.4643,8.4791,8.4569,8.4643,65770.0
2023-02-21 10:55:00,11.45,11.46,11.44,11.45,58961.0,8.4717,8.4791,8.4643,8.4717,58961.0
2023-02-21 11:00:00,11.46,11.47,11.45,11.46,53915.0,8.4791,8.4865,8.4717,8.4791,53915.0
2023-02-21 11:05:00,11.45,11.47,11.45,11.46,51376.0,8.4717,8.4865,8.4717,8.4791,51376.0
2023-02-21 11:10:00,11.46,11.47,11.45,11.46,41405.0,8.4791,8.4865,8.4717,8.4791,41405.0
2023-02-21 11:15:00,11.46,11.47,11.45,11.46,45645.0,8.4791,8.4865,8.4717,8.4791,45645.0
2023-02-21 11:20:00,11.46,11.48,11.44,11.45,167268.0,8.4791,8.4939,8.4643,8.4717,167268.0
2023-02-21 11:25:00,11.45,11.45,11.43,11.44,38437.0,8.4717,8.4717,8.4569,8.4643,38437.0
2023-02-21 11:30:00,11.43,11.44,11.4,11.41,185799.0,8.4569,8.4643,8.4347,8.4421,185799.0
2023-02-21 11:35:00,11.4,11.41,11.39,11.4,183084.0,8.4347,8.4421,8.4273,8.4347,183084.0
2023-02-21 11:40:00,11.41,11.43,11.4,11.42,122375.0,8.4421,8.4569,8.4347,8.4495,122375.0
2023-02-21 11:45:00,11.42,11.43,11.41,11.42,85101.0,8.4495,8.4569,8.4421,8.4495,85101.0
2023-02-21 11:50:00,11.41,11.41,11.4,11.4,37132.0,8.4421,8.4421,8.4347,8.4347,37132.0
2023-02-21 11:55:00,11.4,11.41,11.39,11.39,27942.0,8.4347,8.4421,8.4273,8.4273,27942.0
2023-02-21 12:00:00,11.4,11.4,11.36,11.37,103023.0,8.4347,8.4347,8.4051,8.4125,103023.0
2023-02-21 12:05:00,11.37,11.37,11.35,11.37,50866.0,8.4125,8.4125,8.3977,8.4125,50866.0
2023-02-21 12:10:00,11.37,11.39,11.36,11.38,59750.0,8.4125,8.4273,8.4051,8.4199,59750.0
2023-02-21 12:15:00,11.38,11.39,11.35,11.36,353650.0,8.4199,8.4273,8.3977,8.4051,353650.0
2023-02-21 12:20:00,11.36,11.37,11.35,11.37,66879.0,8.4051,8.4125,8.3977,8.4125,66879.0
2023-02-21 12:25:00,11.36,11.38,11.35,11.38,101090.0,8.4051,8.4199,8.3977,8.4199,101090.0
2023-02-21 12:30:00,11.38,11.39,11.36,11.39,87825.0,8.4199,8.4273,8.4051,8.4273,87825.0
2023-02-21 12:35:00,11.38,11.39,11.37,11.38,90588.0,8.4199,8.4273,8.4125,8.4199,90588.0
2023-02-21 12:40:00,11.38,11.39,11.37,11.38,73377.0,8.4199,8.4273,8.4125,8.4199,73377.0
2023-02-21 12:45:00,11.37,11.37,11.34,11.35,80532.0,8.4125,8.4125,8.3903,8.3977,80532.0
2023-02-21 12:50:00,11.35,11.35,11.34,11.35,31238.0,8.3977,8.3977,8.3903,8.3977,31238.0
2023-02-21 12:55:00,11.35,11.37,11.34,11.37,123910.0,8.3977,8.4125,8.3903,8.4125,123910.0
2023-02-21 13:00:00,11.37,11.38,11.36,11.38,29114.0,8.4125,8.4199,8.4051,8.4199,29114.0
2023-02-21 13:05:00,11.38,11.38,11.35,11.35,66675.0,8.4199,8.4199,8.3977,8.3977,66675.0
2023-02-21 13:10:00,11.35,11.36,11.34,11.36,72572.0,8.3977,8.4051,8.3903,8.4051,72572.0
2023-02-21 13:15:00,11.36,11.36,11.34,11.35,20971.0,8.4051,8.4051,8.3903,8.3977,20971.0
2023-02-21 13:20:00,11.34,11.37,11.34,11.37,47036.0,8.3903,8.4125,8.3903,8.4125,47036.0
2023-02-21 13:25:00,11.36,11.36,11.34,11.35,54488.0,8.4051,8.4051,8.3903,8.3977,54488.0
2023-02-21 13:30:00,11.35,11.35,11.34,11.35,15368.0,8.3977,8.3977,8.3903,8.3977,15368.0
2023-02-21 13:35:00,11.34,11.34,11.33,11.33,31865.0,8.3903,8.3903,8.3829,8.3829,31865.0
2023-02-21 13:40:00,11.34,11.34,11.32,11.33,23817.0,8.3903,8.3903,8.3755,8.3829,23817.0
2023-02-21 13:45:00,11.33,11.33,11.31,11.31,104529.0,8.3829,8.3829,8.3681,8.3681,104529.0
2023-02-21 13:50:00,11.32,11.33,11.3,11.3,59921.0,8.3755,8.3829,8.3607,8.3607,59921.0
2023-02-21 13:55:00,11.3,11.32,11.3,11.3,72317.0,8.3607,8.3755,8.3607,8.3607,72317.0
2023-02-21 14:00:00,11.3,11.31,11.29,11.29,71595.0,8.3607,8.3681,8.3533,8.3533,71595.0
2023-02-21 14:05:00,11.3,11.31,11.29,11.29,70011.0,8.3607,8.3681,8.3533,8.3533,70011.0
2023-02-21 14:10:00,11.29,11.3,11.28,11.28,32980.0,8.3533,8.3607,8.3459,8.3459,32980.0
2023-02-21 14:15:00,11.28,11.29,11.26,11.27,50533.0,8.3459,8.3533,8.3311,8.3385,50533.0
2023-02-21 14:20:00,11.27,11.27,11.24,11.25,50013.0,8.3385,8.3385,8.3163,8.3237,50013.0
2023-02-21 14:25:00,11.25,11.27,11.24,11.26,106470.0,8.3237,8.3385,8.3163,8.3311,106470.0
2023-02-21 14:30:00,11.25,11.27,11.25,11.26,247190.0,8.3237,8.3385,8.3237,8.3311,247190.0
2023-02-21 14:35:00,11.26,11.27,11.25,11.26,52120.0,8.3311,8.3385,8.3237,8.3311,52120.0
2023-02-21 14:40:00,11.26,11.27,11.25,11.26,38114.0,8.3311,8.3385,8.3237,8.3311,38114.0
2023-02-21 14:45:00,11.25,11.27,11.25,11.25,79706.0,8.3237,8.3385,8.3237,8.3237,79706.0
2023-02-21 14:50:00,11.25,11.26,11.24,11.26,139318.0,8.3237,8.3311,8.3163,8.3311,139318.0
2023-02-21 14:55:00,11.26,11.26,11.23,11.23,77428.0,8.3311,8.3311,8.3089,8.3089,77428.0
2023-02-21 15:00:00,11.24,11.24,11.22,11.23,180224.0,8.3163,8.3163,8.3015,8.3089,180224.0
2023-02-21 15:05:00,11.24,11.24,11.22,11.23,129815.0,8.3163,8.3163,8.3015,8.3089,129815.0
2023-02-21 15:10:00,11.22,11.25,11.22,11.23,257058.0,8.3015,8.3237,8.3015,8.3089,257058.0
2023-02-21 15:15:00,11.23,11.24,11.22,11.23,118074.0,8.3089,8.3163,8.3015,8.3089,118074.0
2023-02-21 15:20:00,11.23,11.24,11.22,11.23,159318.0,8.3089,8.3163,8.3015,8.3089,159318.0
2023-02-21 15:25:00,11.23,11.24,11.23,11.24,146976.0,8.3089,8.3163,8.3089,8.3163,146976.0
2023-02-21 15:30:00,11.24,11.28,11.24,11.27,195408.0,8.3163,8.3459,8.3163,8.3385,195408.0
2023-02-21 15:35:00,11.28,11.3,11.27,11.29,189254.0,8.3459,8.3607,8.3385,8.3533,189254.0
2023-02-21 15:40:00,11.29,11.3,11.28,11.29,159362.0,8.3533,8.3607,8.3459,8.3533,159362.0
2023-02-21 15:45:00,11.29,11.3,11.27,11.29,323898.0,8.3533,8.3607,8.3385,8.3533,323898.0
2023-02-21 15:50:00,11.29,11.3,11.26,11.27,586021.0,8.3533,8.3607,8.3311,8.3385,586021.0
2023-02-21 15:55:00,11.27,11.28,11.26,11.27,637509.0,8.3385,8.3459,8.3311,8.3385,637509.0
2023-02-22 09:30:00,11.24,11.33,11.24,11.28,207245.0,8.3163,8.3829,8.3163,8.3459,207245.0
2023-02-22 09:35:00,11.28,11.31,11.27,11.29,75950.0,8.3459,8.3681,8.3385,8.3533,75950.0
2023-02-22 09:40:00,11.29,11.31,11.27,11.3,124605.0,8.3533,8.3681,8.3385,8.3607,124605.0
2023-02-22 09:45:00,11.3,11.33,11.28,11.33,148405.0,8.3607,8.3829,8.3459,8.3829,148405.0
2023-02-22 09:50:00,11.32,11.34,11.31,11.32,156463.0,8.3755,8.3903,8.3681,8.3755,156463.0
2023-02-22 09:55:00,11.32,11.34,11.3,11.31,208002.0,8.3755,8.3903,8.3607,8.3681,208002.0
2023-02-22 10:00:00,11.31,11.32,11.26,11.27,83301.0,8.3681,8.3755,8.3311,8.3385,83301.0
2023-02-22 10:05:00,11.26,11.27,11.23,11.25,84186.0,8.3311,8.3385,8.3089,8.3237,84186.0
2023-02-22 10:10:00,11.24,11.24,11.21,11.21,57251.0,8.3163,8.3163,8.2941,8.2941,57251.0
2023-02-22 10:15:00,11.21,11.23,11.2,11.21,130680.0,8.2941,8.3089,8.2867,8.2941,130680.0
2023-02-22 10:20:00,11.21,11.23,11.21,11.22,78659.0,8.2941,8.3089,8.2941,8.3015,78659.0
2023-02-22 10:25:00,11.23,11.25,11.21,11.21,67183.0,8.3089,8.3237,8.2941,8.2941,67183.0
2023-02-22 10:30:00,11.21,11.22,11.2,11.21,282694.0,8.2941,8.3015,8.2867,8.2941,282694.0
2023-02-22 10:35:00,11.21,11.22,11.2,11.21,190906.0,8.2941,8.3015,8.2867,8.2941,190906.0
2023-02-22 10:40:00,11.21,11.23,11.2,11.2,65294.0,8.2941,8.3089,8.2867,8.2867,65294.0
2023-02-22 10:45:00,11.2,11.22,11.2,11.21,133754.0,8.2867,8.3015,8.2867,8.2941,133754.0
2023-02-22 10:50:00,11.22,11.25,11.21,11.25,147687.0,8.3015,8.3237,8.2941,8.3237,147687.0
2023-02-22 10:55:00,11.25,11.28,11.25,11.27,97115.0,8.3237,8.3459,8.3237,8.3385,97115.0
2023-02-22 11:00:00,11.27,11.31,11.26,11.29,101924.0,8.3385,8.3681,8.3311,8.3533,101924.0
2023-02-22 11:05:00,11.29,11.31,11.27,11.29,201654.0,8.3533,8.3681,8.3385,8.3533,201654.0
2023-02-22 11:10:00,11.29,11.3,11.21,11.24,276893.0,8.3533,8.3607,8.2941,8.3163,276893.0
2023-02-22 11:15:00,11.23,11.24,11.2,11.24,503155.0,8.3089,8.3163,8.2867,8.3163,503155.0
2023-02-22 11:20:00,11.24,11.24,11.2,11.23,208697.0,8.3163,8.3163,8.2867,8.3089,208697.0
2023-02-22 11:25:00,11.24,11.24,11.2,11.21,119088.0,8.3163,8.3163,8.2867,8.2941,119088.0
2023-02-22 11:30:00,11.21,11.22,11.2,11.21,420618.0,8.2941,8.3015,8.2867,8.2941,420618.0
2023-02-22 11:35:00,11.2,11.23,11.2,11.21,167394.0,8.2867,8.3089,8.2867,8.2941,167394.0
2023-02-22 11:40:00,11.2,11.23,11.2,11.2,189650.0,8.2867,8.3089,8.2867,8.2867,189650.0
2023-02-22 11:45:00,11.21,11.22,11.19,11.19,368822.0,8.2941,8.3015,8.2793,8.2793,368822.0
2023-02-22 11:50:00,11.19,11.24,11.19,11.22,202875.0,8.2793,8.3163,8.2793,8.3015,202875.0
2023-02-22 11:55:00,11.22,11.25,11.22,11.25,143128.0,8.3015,8.3237,8.3015,8.3237,143128.0
2023-02-22 12:00:00,11.25,11.25,11.21,11.23,300615.0,8.3237,8.3237,8.2941,8.3089,300615.0
2023-02-22 12:05:00,11.23,11.26,11.21,11.25,213594.0,8.3089,8.3311,8.2941,8.3237,213594.0
2023-02-22 12:10:00,11.25,11.26,11.23,11.24,326508.0,8.3237,8.3311,8.3089,8.3163,326508.0
2023-02-22 12:15:00,11.24,11.28,11.23,11.27,259377.0,8.3163,8.3459,8.3089,8.3385,259377.0
2023-02-22 12:20:00,11.26,11.27,11.24,11.25,301943.0,8.3311,8.3385,8.3163,8.3237,301943.0
2023-02-22 12:25:00,11.26,11.29,11.26,11.28,242846.0,8.3311,8.3533,8.3311,8.3459,242846.0
2023-02-22 12:30:00,11.28,11.31,11.27,11.3,318499.0,8.3459,8.3681,8.3385,8.3607,318499.0
2023-02-22 12:35:00,11.3,11.32,11.29,11.31,223352.0,8.3607,8.3755,8.3533,8.3681,223352.0
2023-02-22 12:40:00,11.3,11.33,11.29,11.3,275552.0,8.3607,8.3829,8.3533,8.3607,275552.0
2023-02-22 12:45:00,11.3,11.36,11.3,11.35,306226.0,8.3607,8.4051,8.3607,8.3977,306226.0
2023-02-22 12:50:00,11.35,11.35,11.32,11.33,162180.0,8.3977,8.3977,8.3755,8.3829,162180.0
2023-02-22 12:55:00,11.33,11.33,11.31,11.32,155775.0,8.3829,8.3829,8.3681,8.3755,155775.0
2023-02-22 13:00:00,11.32,11.32,11.3,11.32,188239.0,8.3755,8.3755,8.3607,8.3755,188239.0
2023-02-22 13:05:00,11.32,11.35,11.31,11.34,108456.0,8.3755,8.3977,8.3681,8.3903,108456.0
2023-02-22 13:10:00,11.35,11.35,11.31,11.32,157023.0,8.3977,8.3977,8.3681,8.3755,157023.0
2023-02-22 13:15:00,11.33,11.34,11.32,11.34,80363.0,8.3829,8.3903,8.3755,8.3903,80363.0
2023-02-22 13:20:00,11.34,11.36,11.33,11.36,82549.0,8.3903,8.4051,8.3829,8.4051,82549.0
2023-02-22 13:25:00,11.35,11.36,11.33,11.34,59603.0,8.3977,8.4051,8.3829,8.3903,59603.0
2023-02-22 13:30:00,11.34,11.34,11.31,11.32,35189.0,8.3903,8.3903,8.3681,8.3755,35189.0
2023-02-22 13:35:00,11.32,11.34,11.31,11.34,81673.0,8.3755,8.3903,8.3681,8.3903,81673.0
2023-02-22 13:40:00,11.34,11.36,11.33,11.36,79875.0,8.3903,8.4051,8.3829,8.4051,79875.0
2023-02-22 13:45:00,11.36,11.36,11.33,11.34,167178.0,8.4051,8.4051,8.3829,8.3903,167178.0
2023-02-22 13:50:00,11.34,11.35,11.32,11.33,146836.0,8.3903,8.3977,8.3755,8.3829,146836.0
2023-02-22 13:55:00,11.33,11.33,11.31,11.33,162530.0,8.3829,8.3829,8.3681,8.3829,162530.0
2023-02-22 14:00:00,11.33,11.34,11.29,11.33,84491.0,8.3829,8.3903,8.3533,8.3829,84491.0
2023-02-22 14:05:00,11.33,11.36,11.31,11.32,124414.0,8.3829,8.4051,8.3681,8.3755,124414.0
2023-02-22 14:10:00,11.32,11.33,11.27,11.27,182092.0,8.3755,8.3829,8.3385,8.3385,182092.0
2023-02-22 14:15:00,11.27,11.3,11.25,11.3,132163.0,8.3385,8.3607,8.3237,8.3607,132163.0
2023-02-22 14:20:00,11.3,11.31,11.29,11.29,149239.0,8.3607,8.3681,8.3533,8.3533,149239.0
2023-02-22 14:25:00,11.29,11.3,11.28,11.28,73835.0,8.3533,8.3607,8.3459,8.3459,73835.0
2023-02-22 14:30:00,11.28,11.28,11.25,11.26,173152.0,8.3459,8.3459,8.3237,8.3311,173152.0
2023-02-22 14:35:00,11.26,11.26,11.23,11.25,151389.0,8.3311,8.3311,8.3089,8.3237,151389.0
2023-02-22 14:40:00,11.25,11.25,11.21,11.22,149150.0,8.3237,8.3237,8.2941,8.3015,149150.0
2023-02-22 14:45:00,11.22,11.25,11.2,11.25,181386.0,8.3015,8.3237,8.2867,8.3237,181386.0
2023-02-22 14:50:00,11.24,11.25,11.23,11.23,68223.0,8.3163,8.3237,8.3089,8.3089,68223.0
2023-02-22 14:55:00,11.23,11.23,11.21,11.21,106666.0,8.3089,8.3089,8.2941,8.2941,106666.0
2023-02-22 15:00:00,11.21,11.23,11.2,11.21,80272.0,8.2941,8.3089,8.2867,8.2941,80272.0
2023-02-22 15:05:00,11.21,11.24,11.2,11.21,139800.0,8.2941,8.3163,8.2867,8.2941,139800.0
2023-02-22 15:10:00,11.22,11.22,11.2,11.21,171196.0,8.3015,8.3015,8.2867,8.2941,171196.0
2023-02-22 15:15:00,11.21,11.22,11.2,11.21,194432.0,8.2941,8.3015,8.2867,8.2941,194432.0
2023-02-22 15:20:00,11.21,11.24,11.2,11.24,395617.0,8.2941,8.3163,8.2867,8.3163,395617.0
2023-02-22 15:25:00,11.24,11.25,11.23,11.23,99927.0,8.3163,8.3237,8.3089,8.3089,99927.0
2023-02-22 15:30:00,11.24,11.25,11.22,11.24,173724.0,8.3163,8.3237,8.3015,8.3163,173724.0
2023-02-22 15:35:00,11.24,11.24,11.22,11.24,110421.0,8.3163,8.3163,8.3015,8.3163,110421.0
2023-02-22 15:40:00,11.24,11.25,11.23,11.24,120164.0,8.3163,8.3237,8.3089,8.3163,120164.0
2023-02-22 15:45:00,11.24,11.26,11.23,11.26,169291.0,8.3163,8.3311,8.3089,8.3311,169291.0
2023-02-22 15:50:00,11.26,11.26,11.25,11.26,287073.0,8.3311,8.3311,8.3237,8.3311,287073.0
2023-02-22 15:55:00,11.26,11.27,11.25,11.27,331333.0,8.3311,8.3385,8.3237,8.3385,331333.0
2023-02-23 09:30:00,11.54,11.6,11.51,11.53,559846.0,8.5383,8.5827,8.5161,8.5309,559846.0
2023-02-23 09:35:00,11.53,11.57,11.5,11.56,342651.0,8.5309,8.5605,8.5087,8.5531,342651.0
2023-02-23 09:40:00,11.55,11.6,11.55,11.6,229972.0,8.5457,8.5827,8.5457,8.5827,229972.0
2023-02-23 09:45:00,11.6,11.63,11.58,11.62,165810.0,8.5827,8.6049,8.5679,8.5975,165810.0
2023-02-23 09:50:00,11.62,11.66,11.61,11.66,258099.0,8.5975,8.6271,8.5901,8.6271,258099.0
2023-02-23 09:55:00,11.66,11.68,11.62,11.67,503542.0,8.6271,8.6419,8.5975,8.6345,503542.0
2023-02-23 10:00:00,11.67,11.74,11.66,11.71,879075.0,8.6345,8.6863,8.6271,8.6641,879075.0
2023-02-23 10:05:00,11.71,11.71,11.66,11.68,241843.0,8.6641,8.6641,8.6271,8.6419,241843.0
2023-02-23 10:10:00,11.68,11.72,11.66,11.71,270121.0,8.6419,8.6715,8.6271,8.6641,270121.0
2023-02-23 10:15:00,11.71,11.77,11.71,11.77,286277.0,8.6641,8.7085,8.6641,8.7085,286277.0
2023-02-23 10:20:00,11.77,11.82,11.76,11.79,708238.0,8.7085,8.7455,8.7011,8.7233,708238.0
2023-02-23 10:25:00,11.79,11.84,11.78,11.83,249736.0,8.7233,8.7603,8.7159,8.7529,249736.0
2023-02-23 10:30:00,11.83,11.83,11.78,11.8,342542.0,8.7529,8.7529,8.7159,8.7307,342542.0
2023-02-23 10:35:00,11.8,11.81,11.74,11.75,139642.0,8.7307,8.7381,8.6863,8.6937,139642.0
2023-02-23 10:40:00,11.75,11.77,11.74,11.75,197844.0,8.6937,8.7085,8.6863,8.6937,197844.0
2023-02-23 10:45:00,11.74,11.74,11.68,11.7,188066.0,8.6863,8.6863,8.6419,8.6567,188066.0
2023-02-23 10:50:00,11.69,11.7,11.66,11.7,297301.0,8.6493,8.6567,8.6271,8.6567,297301.0
2023-02-23 10:55:00,11.7,11.72,11.69,11.71,483675.0,8.6567,8.6715,8.6493,8.6641,483675.0
2023-02-23 11:00:00,11.71,11.75,11.68,11.74,402553.0,8.6641,8.6937,8.6419,8.6863,402553.0
2023-02-23 11:05:00,11.74,11.75,11.66,11.66,268227.0,8.6863,8.6937,8.6271,8.6271,268227.0
2023-02-23 11:10:00,11.67,11.68,11.63,11.65,132609.0,8.6345,8.6419,8.6049,8.6197,132609.0
2023-02-23 11:15:00,11.65,11.67,11.63,11.67,247389.0,8.6197,8.6345,8.6049,8.6345,247389.0
2023-02-23 11:20:00,11.67,11.68,11.66,11.67,128867.0,8.6345,8.6419,8.6271,8.6345,128867.0
2023-02-23 11:25:00,11.68,11.7,11.66,11.66,170843.0,8.6419,8.6567,8.6271,8.6271,170843.0
2023-02-23 11:30:00,11.66,11.67,11.64,11.65,123065.0,8.6271,8.6345,8.6123,8.6197,123065.0
2023-02-23 11:35:00,11.65,11.68,11.63,11.64,162226.0,8.6197,8.6419,8.6049,8.6123,162226.0
2023-02-23 11:40:00,11.64,11.65,11.62,11.64,299011.0,8.6123,8.6197,8.5975,8.6123,299011.0
2023-02-23 11:45:00,11.65,11.67,11.62,11.67,275332.0,8.6197,8.6345,8.5975,8.6345,275332.0
2023-02-23 11:50:00,11.67,11.67,11.62,11.63,129432.0,8.6345,8.6345,8.5975,8.6049,129432.0
2023-02-23 11:55:00,11.63,11.66,11.61,11.65,267678.0,8.6049,8.6271,8.5901,8.6197,267678.0
2023-02-23 12:00:00,11.64,11.67,11.63,11.67,199459.0,8.6123,8.6345,8.6049,8.6345,199459.0
2023-02-23 12:05:00,11.67,11.69,11.65,11.66,270081.0,8.6345,8.6493,8.6197,8.6271,270081.0
2023-02-23 12:10:00,11.66,11.66,11.62,11.63,248437.0,8.6271,8.6271,8.5975,8.6049,248437.0
2023-02-23 12:15:00,11.63,11.66,11.62,11.65,124299.0,8.6049,8.6271,8.5975,8.6197,124299.0
2023-02-23 12:20:00,11.64,11.67,11.61,11.66,209327.0,8.6123,8.6345,8.5901,8.6271,209327.0
2023-02-23 12:25:00,11.66,11.67,11.64,11.66,167593.0,8.6271,8.6345,8.6123,8.6271,167593.0
2023-02-23 12:30:00,11.66,11.67,11.64,11.66,103101.0,8.6271,8.6345,8.6123,8.6271,103101.0
2023-02-23 12:35:00,11.66,11.67,11.65,11.66,136646.0,8.6271,8.6345,8.6197,8.6271,136646.0
2023-02-23 12:40:00,11.66,11.69,11.65,11.68,162609.0,8.6271,8.6493,8.6197,8.6419,162609.0
2023-02-23 12:45:00,11.68,11.69,11.65,11.66,200203.0,8.6419,8.6493,8.6197,8.6271,200203.0
2023-02-23 12:50:00,11.66,11.68,11.65,11.67,132787.0,8.6271,8.6419,8.6197,8.6345,132787.0
2023-02-23 12:55:00,11.67,11.69,11.65,11.69,234134.0,8.6345,8.6493,8.6197,8.6493,234134.0
2023-02-23 13:00:00,11.69,11.7,11.66,11.68,136835.0,8.6493,8.6567,8.6271,8.6419,136835.0
2023-02-23 13:05:00,11.68,11.68,11.63,11.64,133670.0,8.6419,8.6419,8.6049,8.6123,133670.0
2023-02-23 13:10:00,11.63,11.65,11.62,11.63,77567.0,8.6049,8.6197,8.5975,8.6049,77567.0
2023-02-23 13:15:00,11.63,11.65,11.62,11.65,107719.0,8.6049,8.6197,8.5975,8.6197,107719.0
2023-02-23 13:20:00,11.65,11.68,11.64,11.68,136498.0,8.6197,8.6419,8.6123,8.6419,136498.0
2023-02-23 13:25:00,11.67,11.68,11.65,11.67,122870.0,8.6345,8.6419,8.6197,8.6345,122870.0
2023-02-23 13:30:00,11.67,11.67,11.64,11.65,35234.0,8.6345,8.6345,8.6123,8.6197,35234.0
2023-02-23 13:35:00,11.65,11.65,11.62,11.64,109834.0,8.6197,8.6197,8.5975,8.6123,109834.0
2023-02-23 13:40:00,11.64,11.66,11.63,11.63,88557.0,8.6123,8.6271,8.6049,8.6049,88557.0
2023-02-23 13:45:00,11.64,11.68,11.64,11.68,149772.0,8.6123,8.6419,8.6123,8.6419,149772.0
2023-02-23 13:50:00,11.68,11.68,11.64,11.65,179109.0,8.6419,8.6419,8.6123,8.6197,179109.0
2023-02-23 13:55:00,11.65,11.68,11.64,11.67,95205.0,8.6197,8.6419,8.6123,8.6345,95205.0
2023-02-23 14:00:00,11.67,11.7,11.67,11.69,86726.0,8.6345,8.6567,8.6345,8.6493,86726.0
2023-02-23 14:05:00,11.69,11.7,11.68,11.69,73015.0,8.6493,8.6567,8.6419,8.6493,73015.0
2023-02-23 14:10:00,11.69,11.71,11.67,11.71,108552.0,8.6493,8.6641,8.6345,8.6641,108552.0
2023-02-23 14:15:00,11.71,11.75,11.7,11.74,198414.0,8.6641,8.6937,8.6567,8.6863,198414.0
2023-02-23 14:20:00,11.75,11.75,11.73,11.74,150605.0,8.6937,8.6937,8.6789,8.6863,150605.0
2023-02-23 14:25:00,11.74,11.77,11.73,11.76,78395.0,8.6863,8.7085,8.6789,8.7011,78395.0
2023-02-23 14:30:00,11.77,11.77,11.75,11.76,103179.0,8.7085,8.7085,8.6937,8.7011,103179.0
2023-02-23 14:35:00,11.76,11.78,11.73,11.74,162830.0,8.7011,8.7159,8.6789,8.6863,162830.0
2023-02-23 14:40:00,11.74,11.75,11.73,11.74,102554.0,8.6863,8.6937,8.6789,8.6863,102554.0
2023-02-23 14:45:00,11.75,11.77,11.74,11.76,181497.0,8.6937,8.7085,8.6863,8.7011,181497.0
2023-02-23 14:50:00,11.76,11.76,11.72,11.73,512295.0,8.7011,8.7011,8.6715,8.6789,512295.0
2023-02-23 14:55:00,11.73,11.74,11.71,11.73,193336.0,8.6789,8.6863,8.6641,8.6789,193336.0
2023-02-23 15:00:00,11.73,11.76,11.72,11.75,181855.0,8.6789,8.7011,8.6715,8.6937,181855.0
2023-02-23 15:05:00,11.75,11.76,11.74,11.75,90773.0,8.6937,8.7011,8.6863,8.6937,90773.0
2023-02-23 15:10:00,11.75,11.77,11.74,11.75,195672.0,8.6937,8.7085,8.6863,8.6937,195672.0
2023-02-23 15:15:00,11.74,11.74,11.73,11.74,46487.0,8.6863,8.6863,8.6789,8.6863,46487.0
2023-02-23 15:20:00,11.74,11.76,11.73,11.76,330133.0,8.6863,8.7011,8.6789,8.7011,330133.0
2023-02-23 15:25:00,11.75,11.77,11.75,11.77,327334.0,8.6937,8.7085,8.6937,8.7085,327334.0
2023-02-23 15:30:00,11.77,11.78,11.76,11.76,335247.0,8.7085,8.7159,8.7011,8.7011,335247.0
2023-02-23 15:35:00,11.77,11.77,11.75,11.75,237988.0,8.7085,8.7085,8.6937,8.6937,237988.0
2023-02-23 15:40:00,11.75,11.75,11.74,11.75,117741.0,8.6937,8.6937,8.6863,8.6937,117741.0
2023-02-23 15:45:00,11.75,11.75,11.73,11.74,259555.0,8.6937,8.6937,8.6789,8.6863,259555.0
2023-02-23 15:50:00,11.74,11.74,11.67,11.68,1111309.0,8.6863,8.6863,8.6345,8.6419,1111309.0
2023-02-23 15:55:00,11.68,11.7,11.68,11.7,332814.0,8.6419,8.6567,8.6419,8.6567,332814.0
2023-02-24 09:30:00,11.45,11.53,11.42,11.52,475993.0,8.4717,8.5309,8.4495,8.5235,475993.0
2023-02-24 09:35:00,11.52,11.54,11.48,11.53,220735.0,8.5235,8.5383,8.4939,8.5309,220735.0
2023-02-24 09:40:00,11.53,11.54,11.45,11.46,182059.0,8.5309,8.5383,8.4717,8.4791,182059.0
2023-02-24 09:45:00,11.46,11.47,11.39,11.41,433038.0,8.4791,8.4865,8.4273,8.4421,433038.0
2023-02-24 09:50:00,11.4,11.44,11.38,11.44,155185.0,8.4347,8.4643,8.4199,8.4643,155185.0
2023-02-24 09:55:00,11.44,11.47,11.42,11.44,158280.0,8.4643,8.4865,8.4495,8.4643,158280.0
2023-02-24 10:00:00,11.44,11.49,11.41,11.48,98242.0,8.4643,8.5013,8.4421,8.4939,98242.0
2023-02-24 10:05:00,11.48,11.51,11.44,11.46,105352.0,8.4939,8.5161,8.4643,8.4791,105352.0
2023-02-24 10:10:00,11.46,11.47,11.43,11.44,65316.0,8.4791,8.4865,8.4569,8.4643,65316.0
2023-02-24 10:15:00,11.44,11.45,11.41,11.45,58087.0,8.4643,8.4717,8.4421,8.4717,58087.0
2023-02-24 10:20:00,11.44,11.44,11.4,11.41,119131.0,8.4643,8.4643,8.4347,8.4421,119131.0
2023-02-24 10:25:00,11.4,11.44,11.4,11.43,92261.0,8.4347,8.4643,8.4347,8.4569,92261.0
2023-02-24 10:30:00,11.42,11.45,11.4,11.44,164611.0,8.4495,8.4717,8.4347,8.4643,164611.0
2023-02-24 10:35:00,11.45,11.48,11.44,11.46,134160.0,8.4717,8.4939,8.4643,8.4791,134160.0
2023-02-24 10:40:00,11.46,11.49,11.45,11.48,104776.0,8.4791,8.5013,8.4717,8.4939,104776.0
2023-02-24 10:45:00,11.49,11.5,11.46,11.46,174244.0,8.5013,8.5087,8.4791,8.4791,174244.0
2023-02-24 10:50:00,11.46,11.47,11.44,11.45,83301.0,8.4791,8.4865,8.4643,8.4717,83301.0
2023-02-24 10:55:00,11.44,11.46,11.43,11.44,143396.0,8.4643,8.4791,8.4569,8.4643,143396.0
2023-02-24 11:00:00,11.45,11.48,11.44,11.46,131202.0,8.4717,8.4939,8.4643,8.4791,131202.0
2023-02-24 11:05:00,11.46,11.5,11.46,11.49,84551.0,8.4791,8.5087,8.4791,8.5013,84551.0
2023-02-24 11:10:00,11.48,11.49,11.46,11.48,119712.0,8.4939,8.5013,8.4791,8.4939,119712.0
2023-02-24 11:15:00,11.48,11.5,11.46,11.5,106501.0,8.4939,8.5087,8.4791,8.5087,106501.0
2023-02-24 11:20:00,11.5,11.52,11.48,11.51,155500.0,8.5087,8.5235,8.4939,8.5161,155500.0
2023-02-24 11:25:00,11.52,11.55,11.51,11.53,157746.0,8.5235,8.5457,8.5161,8.5309,157746.0
2023-02-24 11:30:00,11.53,11.54,11.5,11.54,178415.0,8.5309,8.5383,8.5087,8.5383,178415.0
2023-02-24 11:35:00,11.53,11.54,11.5,11.52,124907.0,8.5309,8.5383,8.5087,8.5235,124907.0
2023-02-24 11:40:00,11.52,11.55,11.51,11.54,110860.0,8.5235,8.5457,8.5161,8.5383,110860.0
2023-02-24 11:45:00,11.54,11.56,11.53,11.54,158176.0,8.5383,8.5531,8.5309,8.5383,158176.0
2023-02-24 11:50:00,11.54,11.56,11.54,11.56,222105.0,8.5383,8.5531,8.5383,8.5531,222105.0
2023-02-24 11:55:00,11.55,11.57,11.54,11.57,140876.0,8.5457,8.5605,8.5383,8.5605,140876.0
2023-02-24 12:00:00,11.57,11.59,11.56,11.57,214144.0,8.5605,8.5753,8.5531,8.5605,214144.0
2023-02-24 12:05:00,11.58,11.6,11.56,11.58,169720.0,8.5679,8.5827,8.5531,8.5679,169720.0
2023-02-24 12:10:00,11.57,11.58,11.55,11.56,168187.0,8.5605,8.5679,8.5457,8.5531,168187.0
2023-02-24 12:15:00,11.56,11.57,11.55,11.56,160002.0,8.5531,8.5605,8.5457,8.5531,160002.0
2023-02-24 12:20:00,11.57,11.59,11.55,11.59,166558.0,8.5605,8.5753,8.5457,8.5753,166558.0
2023-02-24 12:25:00,11.59,11.6,11.56,11.6,168607.0,8.5753,8.5827,8.5531,8.5827,168607.0
2023-02-24 12:30:00,11.6,11.62,11.59,11.61,239625.0,8.5827,8.5975,8.5753,8.5901,239625.0
2023-02-24 12:35:00,11.61,11.61,11.58,11.59,135671.0,8.5901,8.5901,8.5679,8.5753,135671.0
2023-02-24 12:40:00,11.58,11.58,11.55,11.55,198858.0,8.5679,8.5679,8.5457,8.5457,198858.0
2023-02-24 12:45:00,11.55,11.56,11.54,11.55,111557.0,8.5457,8.5531,8.5383,8.5457,111557.0
2023-02-24 12:50:00,11.54,11.54,11.49,11.51,264148.0,8.5383,8.5383,8.5013,8.5161,264148.0
2023-02-24 12:55:00,11.51,11.51,11.49,11.5,312057.0,8.5161,8.5161,8.5013,8.5087,312057.0
2023-02-24 13:00:00,11.5,11.51,11.48,11.5,246562.0,8.5087,8.5161,8.4939,8.5087,246562.0
2023-02-24 13:05:00,11.5,11.51,11.45,11.45,277508.0,8.5087,8.5161,8.4717,8.4717,277508.0
2023-02-24 13:10:00,11.45,11.47,11.45,11.46,115118.0,8.4717,8.4865,8.4717,8.4791,115118.0
2023-02-24 13:15:00,11.46,11.46,11.43,11.45,284449.0,8.4791,8.4791,8.4569,8.4717,284449.0
2023-02-24 13:20:00,11.45,11.46,11.43,11.46,166299.0,8.4717,8.4791,8.4569,8.4791,166299.0
2023-02-24 13:25:00,11.46,11.47,11.44,11.46,262414.0,8.4791,8.4865,8.4643,8.4791,262414.0
2023-02-24 13:30:00,11.45,11.45,11.42,11.43,136052.0,8.4717,8.4717,8.4495,8.4569,136052.0
2023-02-24 13:35:00,11.43,11.44,11.41,11.43,141092.0,8.4569,8.4643,8.4421,8.4569,141092.0
2023-02-24 13:40:00,11.44,11.44,11.42,11.43,48674.0,8.4643,8.4643,8.4495,8.4569,48674.0
2023-02-24 13:45:00,11.43,11.44,11.42,11.42,472578.0,8.4569,8.4643,8.4495,8.4495,472578.0
2023-02-24 13:50:00,11.43,11.43,11.4,11.41,61375.0,8.4569,8.4569,8.4347,8.4421,61375.0
2023-02-24 13:55:00,11.41,11.42,11.4,11.41,157888.0,8.4421,8.4495,8.4347,8.4421,157888.0
2023-02-24 14:00:00,11.4,11.41,11.38,11.41,131516.0,8.4347,8.4421,8.4199,8.4421,131516.0
2023-02-24 14:05:00,11.4,11.41,11.39,11.41,66243.0,8.4347,8.4421,8.4273,8.4421,66243.0
2023-02-24 14:10:00,11.41,11.41,11.39,11.4,84173.0,8.4421,8.4421,8.4273,8.4347,84173.0
2023-02-24 14:15:00,11.4,11.41,11.38,11.41,87186.0,8.4347,8.4421,8.4199,8.4421,87186.0
2023-02-24 14:20:00,11.41,11.41,11.37,11.38,218133.0,8.4421,8.4421,8.4125,8.4199,218133.0
2023-02-24 14:25:00,11.38,11.38,11.36,11.37,339558.0,8.4199,8.4199,8.4051,8.4125,339558.0
2023-02-24 14:30:00,11.37,11.38,11.35,11.38,192605.0,8.4125,8.4199,8.3977,8.4199,192605.0
2023-02-24 14:35:00,11.38,11.38,11.36,11.38,65474.0,8.4199,8.4199,8.4051,8.4199,65474.0
2023-02-24 14:40:00,11.37,11.38,11.34,11.35,230759.0,8.4125,8.4199,8.3903,8.3977,230759.0
2023-02-24 14:45:00,11.35,11.36,11.33,11.35,149604.0,8.3977,8.4051,8.3829,8.3977,149604.0
2023-02-24 14:50:00,11.34,11.36,11.33,11.35,178954.0,8.3903,8.4051,8.3829,8.3977,178954.0
2023-02-24 14:55:00,11.35,11.39,11.34,11.38,379678.0,8.3977,8.4273,8.3903,8.4199,379678.0
2023-02-24 15:00:00,11.38,11.38,11.36,11.36,306086.0,8.4199,8.4199,8.4051,8.4051,306086.0
2023-02-24 15:05:00,11.37,11.38,11.36,11.37,216089.0,8.4125,8.4199,8.4051,8.4125,216089.0
2023-02-24 15:10:00,11.37,11.38,11.36,11.37,218283.0,8.4125,8.4199,8.4051,8.4125,218283.0
2023-02-24 15:15:00,11.38,11.39,11.36,11.39,441692.0,8.4199,8.4273,8.4051,8.4273,441692.0
2023-02-24 15:20:00,11.39,11.41,11.39,11.39,349235.0,8.4273,8.4421,8.4273,8.4273,349235.0
2023-02-24 15:25:00,11.4,11.41,11.38,11.38,294911.0,8.4347,8.4421,8.4199,8.4199,294911.0
2023-02-24 15:30:00,11.39,11.4,11.36,11.38,516354.0,8.4273,8.4347,8.4051,8.4199,516354.0
2023-02-24 15:35:00,11.38,11.38,11.34,11.36,277946.0,8.4199,8.4199,8.3903,8.4051,277946.0
2023-02-24 15:40:00,11.36,11.37,11.34,11.37,509153.0,8.4051,8.4125,8.3903,8.4125,509153.0
2023-02-24 15:45:00,11.36,11.4,11.36,11.39,381675.0,8.4051,8.4347,8.4051,8.4273,381675.0
2023-02-24 15:50:00,11.38,11.39,11.35,11.35,570048.0,8.4199,8.4273,8.3977,8.3977,570048.0
2023-02-24 15:55:00,11.35,11.39,11.35,11.38,904107.0,8.3977,8.4273,8.3977,8.4199,904107.0
2023-02-27 09:30:00,11.42,11.42,11.32,11.34,684683.0,8.4495,8.4495,8.3755,8.3903,684683.0
2023-02-27 09:35:00,11.34,11.43,11.33,11.4,208133.0,8.3903,8.4569,8.3829,8.4347,208133.0
2023-02-27 09:40:00,11.4,11.45,11.38,11.43,175252.0,8.4347,8.4717,8.4199,8.4569,175252.0
2023-02-27 09:45:00,11.42,11.45,11.4,11.41,186595.0,8.4495,8.4717,8.4347,8.4421,186595.0
2023-02-27 09:50:00,11.41,11.43,11.39,11.4,230462.0,8.4421,8.4569,8.4273,8.4347,230462.0
2023-02-27 09:55:00,11.4,11.41,11.39,11.4,151486.0,8.4347,8.4421,8.4273,8.4347,151486.0
2023-02-27 10:00:00,11.4,11.42,11.38,11.41,145713.0,8.4347,8.4495,8.4199,8.4421,145713.0
2023-02-27 10:05:00,11.41,11.45,11.4,11.45,95522.0,8.4421,8.4717,8.4347,8.4717,95522.0
2023-02-27 10:10:00,11.45,11.49,11.44,11.49,183277.0,8.4717,8.5013,8.4643,8.5013,183277.0
2023-02-27 10:15:00,11.49,11.51,11.47,11.48,127093.0,8.5013,8.5161,8.4865,8.4939,127093.0
2023-02-27 10:20:00,11.47,11.5,11.45,11.49,323899.0,8.4865,8.5087,8.4717,8.5013,323899.0
2023-02-27 10:25:00,11.5,11.53,11.49,11.53,159057.0,8.5087,8.5309,8.5013,8.5309,159057.0
2023-02-27 10:30:00,11.53,11.55,11.52,11.53,102318.0,8.5309,8.5457,8.5235,8.5309,102318.0
2023-02-27 10:35:00,11.53,11.53,11.46,11.47,220638.0,8.5309,8.5309,8.4791,8.4865,220638.0
2023-02-27 10:40:00,11.47,11.48,11.43,11.46,151120.0,8.4865,8.4939,8.4569,8.4791,151120.0
2023-02-27 10:45:00,11.45,11.47,11.42,11.43,168093.0,8.4717,8.4865,8.4495,8.4569,168093.0
2023-02-27 10:50:00,11.44,11.45,11.41,11.45,151207.0,8.4643,8.4717,8.4421,8.4717,151207.0
2023-02-27 10:55:00,11.44,11.45,11.4,11.44,188897.0,8.4643,8.4717,8.4347,8.4643,188897.0
2023-02-27 11:00:00,11.44,11.47,11.43,11.45,139490.0,8.4643,8.4865,8.4569,8.4717,139490.0
2023-02-27 11:05:00,11.45,11.5,11.45,11.5,84466.0,8.4717,8.5087,8.4717,8.5087,84466.0
2023-02-27 11:10:00,11.49,11.5,11.46,11.48,87364.0,8.5013,8.5087,8.4791,8.4939,87364.0
2023-02-27 11:15:00,11.48,11.5,11.46,11.49,174869.0,8.4939,8.5087,8.4791,8.5013,174869.0
2023-02-27 11:20:00,11.5,11.51,11.48,11.48,82075.0,8.5087,8.5161,8.4939,8.4939,82075.0
2023-02-27 11:25:00,11.48,11.48,11.42,11.43,187430.0,8.4939,8.4939,8.4495,8.4569,187430.0
2023-02-27 11:30:00,11.43,11.44,11.4,11.44,256078.0,8.4569,8.4643,8.4347,8.4643,256078.0
2023-02-27 11:35:00,11.44,11.47,11.43,11.46,128937.0,8.4643,8.4865,8.4569,8.4791,128937.0
2023-02-27 11:40:00,11.47,11.48,11.46,11.47,69429.0,8.4865,8.4939,8.4791,8.4865,69429.0
2023-02-27 11:45:00,11.46,11.49,11.46,11.49,63164.0,8.4791,8.5013,8.4791,8.5013,63164.0
2023-02-27 11:50:00,11.49,11.49,11.47,11.48,118815.0,8.5013,8.5013,8.4865,8.4939,118815.0
2023-02-27 11:55:00,11.48,11.49,11.47,11.49,71659.0,8.4939,8.5013,8.4865,8.5013,71659.0
2023-02-27 12:00:00,11.49,11.52,11.46,11.47,308610.0,8.5013,8.5235,8.4791,8.4865,308610.0
2023-02-27 12:05:00,11.47,11.51,11.46,11.5,277241.0,8.4865,8.5161,8.4791,8.5087,277241.0
2023-02-27 12:10:00,11.5,11.52,11.47,11.51,558394.0,8.5087,8.5235,8.4865,8.5161,558394.0
2023-02-27 12:15:00,11.52,11.55,11.51,11.54,251536.0,8.5235,8.5457,8.5161,8.5383,251536.0
2023-02-27 12:20:00,11.54,11.55,11.5,11.5,229891.0,8.5383,8.5457,8.5087,8.5087,229891.0
2023-02-27 12:25:00,11.51,11.55,11.5,11.55,184342.0,8.5161,8.5457,8.5087,8.5457,184342.0
2023-02-27 12:30:00,11.55,11.6,11.54,11.58,380176.0,8.5457,8.5827,8.5383,8.5679,380176.0
2023-02-27 12:35:00,11.58,11.6,11.55,11.55,413264.0,8.5679,8.5827,8.5457,8.5457,413264.0
2023-02-27 12:40:00,11.55,11.59,11.55,11.59,313619.0,8.5457,8.5753,8.5457,8.5753,313619.0
2023-02-27 12:45:00,11.59,11.6,11.58,11.6,319778.0,8.5753,8.5827,8.5679,8.5827,319778.0
2023-02-27 12:50:00,11.6,11.6,11.55,11.55,133832.0,8.5827,8.5827,8.5457,8.5457,133832.0
2023-02-27 12:55:00,11.55,11.57,11.55,11.57,209130.0,8.5457,8.5605,8.5457,8.5605,209130.0
2023-02-27 13:00:00,11.57,11.59,11.56,11.57,197491.0,8.5605,8.5753,8.5531,8.5605,197491.0
2023-02-27 13:05:00,11.58,11.59,11.56,11.57,82457.0,8.5679,8.5753,8.5531,8.5605,82457.0
2023-02-27 13:10:00,11.57,11.6,11.56,11.6,308000.0,8.5605,8.5827,8.5531,8.5827,308000.0
2023-02-27 13:15:00,11.6,11.6,11.59,11.6,114850.0,8.5827,8.5827,8.5753,8.5827,114850.0
2023-02-27 13:20:00,11.59,11.66,11.59,11.65,602701.0,8.5753,8.6271,8.5753,8.6197,602701.0
2023-02-27 13:25:00,11.65,11.68,11.64,11.68,365666.0,8.6197,8.6419,8.6123,8.6419,365666.0
2023-02-27 13:30:00,11.68,11.71,11.66,11.71,357484.0,8.6419,8.6641,8.6271,8.6641,357484.0
2023-02-27 13:35:00,11.71,11.74,11.69,11.71,358000.0,8.6641,8.6863,8.6493,8.6641,358000.0
2023-02-27 13:40:00,11.71,11.71,11.65,11.66,309167.0,8.6641,8.6641,8.6197,8.6271,309167.0
2023-02-27 13:45:00,11.66,11.66,11.62,11.63,300120.0,8.6271,8.6271,8.5975,8.6049,300120.0
2023-02-27 13:50:00,11.63,11.67,11.62,11.66,282226.0,8.6049,8.6345,8.5975,8.6271,282226.0
2023-02-27 13:55:00,11.66,11.68,11.65,11.67,362925.0,8.6271,8.6419,8.6197,8.6345,362925.0
2023-02-27 14:00:00,11.67,11.68,11.65,11.66,249947.0,8.6345,8.6419,8.6197,8.6271,249947.0
2023-02-27 14:05:00,11.66,11.68,11.63,11.64,283162.0,8.6271,8.6419,8.6049,8.6123,283162.0
2023-02-27 14:10:00,11.63,11.66,11.63,11.65,132485.0,8.6049,8.6271,8.6049,8.6197,132485.0
2023-02-27 14:15:00,11.65,11.67,11.64,11.67,542237.0,8.6197,8.6345,8.6123,8.6345,542237.0
2023-02-27 14:20:00,11.66,11.68,11.6,11.62,766227.0,8.6271,8.6419,8.5827,8.5975,766227.0
2023-02-27 14:25:00,11.62,11.65,11.61,11.63,479558.0,8.5975,8.6197,8.5901,8.6049,479558.0
2023-02-27 14:30:00,11.63,11.64,11.6,11.63,499381.0,8.6049,8.6123,8.5827,8.6049,499381.0
2023-02-27 14:35:00,11.63,11.64,11.61,11.62,131755.0,8.6049,8.6123,8.5901,8.5975,131755.0
2023-02-27 14:40:00,11.61,11.62,11.6,11.61,151767.0,8.5901,8.5975,8.5827,8.5901,151767.0
2023-02-27 14:45:00,11.61,11.64,11.6,11.64,227857.0,8.5901,8.6123,8.5827,8.6123,227857.0
2023-02-27 14:50:00,11.63,11.64,11.63,11.63,168711.0,8.6049,8.6123,8.6049,8.6049,168711.0
2023-02-27 14:55:00,11.63,11.64,11.62,11.63,276357.0,8.6049,8.6123,8.5975,8.6049,276357.0
2023-02-27 15:00:00,11.63,11.65,11.62,11.63,264435.0,8.6049,8.6197,8.5975,8.6049,264435.0
2023-02-27 15:05:00,11.64,11.65,11.62,11.63,234352.0,8.6123,8.6197,8.5975,8.6049,234352.0
2023-02-27 15:10:00,11.62,11.68,11.62,11.68,534131.0,8.5975,8.6419,8.5975,8.6419,534131.0
2023-02-27 15:15:00,11.68,11.69,11.66,11.68,220949.0,8.6419,8.6493,8.6271,8.6419,220949.0
2023-02-27 15:20:00,11.67,11.68,11.65,11.66,296133.0,8.6345,8.6419,8.6197,8.6271,296133.0
2023-02-27 15:25:00,11.66,11.67,11.64,11.65,268189.0,8.6271,8.6345,8.6123,8.6197,268189.0
2023-02-27 15:30:00,11.65,11.65,11.61,11.62,254423.0,8.6197,8.6197,8.5901,8.5975,254423.0
2023-02-27 15:35:00,11.62,11.63,11.54,11.54,483611.0,8.5975,8.6049,8.5383,8.5383,483611.0
2023-02-27 15:40:00,11.54,11.56,11.5,11.54,1635006.0,8.5383,8.5531,8.5087,8.5383,1635006.0
2023-02-27 15:45:00,11.54,11.57,11.51,11.53,1385967.0,8.5383,8.5605,8.5161,8.5309,1385967.0
2023-02-27 15:50:00,11.53,11.54,11.5,11.53,1116747.0,8.5309,8.5383,8.5087,8.5309,1116747.0
2023-02-27 15:55:00,11.53,11.53,11.5,11.5,1157652.0,8.5309,8.5309,8.5087,8.5087,1157652.0
2023-02-28 09:30:00,11.71,11.71,11.59,11.6,492818.0,8.6641,8.6641,8.5753,8.5827,492818.0
2023-02-28 09:35:00,11.61,11.64,11.57,11.63,516630.0,8.5901,8.6123,8.5605,8.6049,516630.0
2023-02-28 09:40:00,11.63,11.65,11.6,11.62,159119.0,8.6049,8.6197,8.5827,8.5975,159119.0
2023-02-28 09:45:00,11.62,11.63,11.6,11.61,132787.0,8.5975,8.6049,8.5827,8.5901,132787.0
2023-02-28 09:50:00,11.61,11.64,11.57,11.62,176771.0,8.5901,8.6123,8.5605,8.5975,176771.0
2023-02-28 09:55:00,11.62,11.63,11.55,11.56,309225.0,8.5975,8.6049,8.5457,8.5531,309225.0
2023-02-28 10:00:00,11.56,11.6,11.54,11.57,322926.0,8.5531,8.5827,8.5383,8.5605,322926.0
2023-02-28 10:05:00,11.57,11.59,11.52,11.52,205006.0,8.5605,8.5753,8.5235,8.5235,205006.0
2023-02-28 10:10:00,11.53,11.53,11.47,11.51,191448.0,8.5309,8.5309,8.4865,8.5161,191448.0
2023-02-28 10:15:00,11.51,11.54,11.5,11.53,173237.0,8.5161,8.5383,8.5087,8.5309,173237.0
2023-02-28 10:20:00,11.53,11.55,11.5,11.54,117932.0,8.5309,8.5457,8.5087,8.5383,117932.0
2023-02-28 10:25:00,11.55,11.58,11.54,11.56,145266.0,8.5457,8.5679,8.5383,8.5531,145266.0
2023-02-28 10:30:00,11.56,11.59,11.54,11.57,228478.0,8.5531,8.5753,8.5383,8.5605,228478.0
2023-02-28 10:35:00,11.57,11.57,11.52,11.53,188820.0,8.5605,8.5605,8.5235,8.5309,188820.0
2023-02-28 10:40:00,11.52,11.54,11.49,11.51,257046.0,8.5235,8.5383,8.5013,8.5161,257046.0
2023-02-28 10:45:00,11.5,11.52,11.47,11.49,361128.0,8.5087,8.5235,8.4865,8.5013,361128.0
2023-02-28 10:50:00,11.49,11.5,11.47,11.5,210397.0,8.5013,8.5087,8.4865,8.5087,210397.0
2023-02-28 10:55:00,11.49,11.51,11.43,11.43,318930.0,8.5013,8.5161,8.4569,8.4569,318930.0
2023-02-28 11:00:00,11.44,11.47,11.41,11.47,255764.0,8.4643,8.4865,8.4421,8.4865,255764.0
2023-02-28 11:05:00,11.47,11.49,11.45,11.46,187471.0,8.4865,8.5013,8.4717,8.4791,187471.0
2023-02-28 11:10:00,11.46,11.46,11.11,11.15,5884819.0,8.4791,8.4791,8.2202,8.2497,5884819.0
2023-02-28 11:15:00,11.15,11.34,11.14,11.24,2658470.0,8.2497,8.3903,8.2424,8.3163,2658470.0
2023-02-28 11:20:00,11.24,11.27,11.07,11.14,2944920.0,8.3163,8.3385,8.1906,8.2424,2944920.0
2023-02-28 11:25:00,11.14,11.18,11.02,11.13,2123158.0,8.2424,8.2719,8.1536,8.235,2123158.0
2023-02-28 11:30:00,11.13,11.14,11.05,11.08,655631.0,8.235,8.2424,8.1758,8.198,655631.0
2023-02-28 11:35:00,11.07,11.16,11.05,11.08,742278.0,8.1906,8.2571,8.1758,8.198,742278.0
2023-02-28 11:40:00,11.07,11.08,11.02,11.07,586480.0,8.1906,8.198,8.1536,8.1906,586480.0
2023-02-28 11:45:00,11.07,11.09,11.03,11.08,424488.0,8.1906,8.2054,8.161,8.198,424488.0
2023-02-28 11:50:00,11.08,11.12,11.07,11.08,630993.0,8.198,8.2276,8.1906,8.198,630993.0
2023-02-28 11:55:00,11.08,11.11,11.05,11.05,733835.0,8.198,8.2202,8.1758,8.1758,733835.0
2023-02-28 12:00:00,11.05,11.13,11.05,11.13,768891.0,8.1758,8.235,8.1758,8.235,768891.0
2023-02-28 12:05:00,11.13,11.21,11.12,11.19,1107530.0,8.235,8.2941,8.2276,8.2793,1107530.0
2023-02-28 12:10:00,11.2,11.25,11.14,11.23,1076984.0,8.2867,8.3237,8.2424,8.3089,1076984.0
2023-02-28 12:15:00,11.23,11.23,11.15,11.19,331111.0,8.3089,8.3089,8.2497,8.2793,331111.0
2023-02-28 12:20:00,11.19,11.21,11.16,11.18,422517.0,8.2793,8.2941,8.2571,8.2719,422517.0
2023-02-28 12:25:00,11.18,11.2,11.16,11.2,249657.0,8.2719,8.2867,8.2571,8.2867,249657.0
2023-02-28 12:30:00,11.2,11.2,11.15,11.15,313424.0,8.2867,8.2867,8.2497,8.2497,313424.0
2023-02-28 12:35:00,11.16,11.18,11.15,11.17,346110.0,8.2571,8.2719,8.2497,8.2645,346110.0
2023-02-28 12:40:00,11.17,11.23,11.13,11.22,489084.0,8.2645,8.3089,8.235,8.3015,489084.0
2023-02-28 12:45:00,11.23,11.24,11.19,11.22,327858.0,8.3089,8.3163,8.2793,8.3015,327858.0
2023-02-28 12:50:00,11.21,11.28,11.21,11.28,341529.0,8.2941,8.3459,8.2941,8.3459,341529.0
2023-02-28 12:55:00,11.28,11.31,11.28,11.31,506004.0,8.3459,8.3681,8.3459,8.3681,506004.0
2023-02-28 13:00:00,11.3,11.31,11.25,11.29,685550.0,8.3607,8.3681,8.3237,8.3533,685550.0
2023-02-28 13:05:00,11.29,11.29,11.24,11.25,271881.0,8.3533,8.3533,8.3163,8.3237,271881.0
2023-02-28 13:10:00,11.25,11.25,11.22,11.24,198039.0,8.3237,8.3237,8.3015,8.3163,198039.0
2023-02-28 13:15:00,11.24,11.24,11.21,11.21,111940.0,8.3163,8.3163,8.2941,8.2941,111940.0
2023-02-28 13:20:00,11.21,11.23,11.2,11.21,138760.0,8.2941,8.3089,8.2867,8.2941,138760.0
2023-02-28 13:25:00,11.21,11.21,11.19,11.21,138283.0,8.2941,8.2941,8.2793,8.2941,138283.0
2023-02-28 13:30:00,11.21,11.21,11.15,11.15,288907.0,8.2941,8.2941,8.2497,8.2497,288907.0
2023-02-28 13:35:00,11.16,11.16,11.12,11.13,368186.0,8.2571,8.2571,8.2276,8.235,368186.0
2023-02-28 13:40:00,11.12,11.17,11.11,11.17,291101.0,8.2276,8.2645,8.2202,8.2645,291101.0
2023-02-28 13:45:00,11.16,11.16,11.13,11.14,233855.0,8.2571,8.2571,8.235,8.2424,233855.0
2023-02-28 13:50:00,11.14,11.14,11.11,11.12,577325.0,8.2424,8.2424,8.2202,8.2276,577325.0
2023-02-28 13:55:00,11.12,11.14,11.09,11.13,698950.0,8.2276,8.2424,8.2054,8.235,698950.0
2023-02-28 14:00:00,11.13,11.18,11.13,11.18,212850.0,8.235,8.2719,8.235,8.2719,212850.0
2023-02-28 14:05:00,11.18,11.21,11.16,11.2,288893.0,8.2719,8.2941,8.2571,8.2867,288893.0
2023-02-28 14:10:00,11.2,11.2,11.17,11.19,193832.0,8.2867,8.2867,8.2645,8.2793,193832.0
2023-02-28 14:15:00,11.19,11.2,11.17,11.18,138722.0,8.2793,8.2867,8.2645,8.2719,138722.0
2023-02-28 14:20:00,11.18,11.2,11.17,11.18,195205.0,8.2719,8.2867,8.2645,8.2719,195205.0
2023-02-28 14:25:00,11.19,11.23,11.18,11.22,251970.0,8.2793,8.3089,8.2719,8.3015,251970.0
2023-02-28 14:30:00,11.23,11.23,11.17,11.18,351801.0,8.3089,8.3089,8.2645,8.2719,351801.0
2023-02-28 14:35:00,11.18,11.18,11.16,11.18,177764.0,8.2719,8.2719,8.2571,8.2719,177764.0
2023-02-28 14:40:00,11.18,11.19,11.16,11.17,133195.0,8.2719,8.2793,8.2571,8.2645,133195.0
2023-02-28 14:45:00,11.18,11.19,11.17,11.19,269338.0,8.2719,8.2793,8.2645,8.2793,269338.0
2023-02-28 14:50:00,11.19,11.19,11.16,11.17,97204.0,8.2793,8.2793,8.2571,8.2645,97204.0
2023-02-28 14:55:00,11.17,11.17,11.14,11.16,258442.0,8.2645,8.2645,8.2424,8.2571,258442.0
2023-02-28 15:00:00,11.16,11.16,11.13,11.13,150014.0,8.2571,8.2571,8.235,8.235,150014.0
2023-02-28 15:05:00,11.13,11.14,11.11,11.13,342604.0,8.235,8.2424,8.2202,8.235,342604.0
2023-02-28 15:10:00,11.13,11.14,11.11,11.13,332981.0,8.235,8.2424,8.2202,8.235,332981.0
2023-02-28 15:15:00,11.12,11.13,11.11,11.13,323070.0,8.2276,8.235,8.2202,8.235,323070.0
2023-02-28 15:20:00,11.13,11.14,11.12,11.14,394117.0,8.235,8.2424,8.2276,8.2424,394117.0
2023-02-28 15:25:00,11.14,11.15,11.13,11.13,479499.0,8.2424,8.2497,8.235,8.235,479499.0
2023-02-28 15:30:00,11.13,11.15,11.11,11.13,685184.0,8.235,8.2497,8.2202,8.235,685184.0
2023-02-28 15:35:00,11.13,11.17,11.12,11.16,687785.0,8.235,8.2645,8.2276,8.2571,687785.0
2023-02-28 15:40:00,11.16,11.22,11.15,11.21,905934.0,8.2571,8.3015,8.2497,8.2941,905934.0
2023-02-28 15:45:00,11.21,11.24,11.12,11.13,1023276.0,8.2941,8.3163,8.2276,8.235,1023276.0
2023-02-28 15:50:00,11.13,11.14,11.11,11.12,1006063.0,8.235,8.2424,8.2202,8.2276,1006063.0
2023-02-28 15:55:00,11.12,11.12,11.08,11.09,1941853.0,8.2276,8.2276,8.198,8.2054,1941853.0
2023-03-01 09:30:00,10.88,10.89,10.73,10.74,1474810.0,8.05,8.0574,7.939,7.9464,1474810.0
2023-03-01 09:35:00,10.75,10.75,10.67,10.72,1372043.0,7.9538,7.9538,7.8946,7.9316,1372043.0
2023-03-01 09:40:00,10.72,10.79,10.7,10.71,708058.0,7.9316,7.9834,7.9168,7.9242,708058.0
2023-03-01 09:45:00,10.71,10.75,10.7,10.71,359173.0,7.9242,7.9538,7.9168,7.9242,359173.0
2023-03-01 09:50:00,10.71,10.74,10.63,10.63,825480.0,7.9242,7.9464,7.865,7.865,825480.0
2023-03-01 09:55:00,10.64,10.66,10.55,10.56,1315107.0,7.8724,7.8872,7.8058,7.8132,1315107.0
2023-03-01 10:00:00,10.57,10.63,10.52,10.53,817464.0,7.8206,7.865,7.7836,7.791,817464.0
2023-03-01 10:05:00,10.52,10.55,10.46,10.52,2417984.0,7.7836,7.8058,7.7392,7.7836,2417984.0
2023-03-01 10:10:00,10.53,10.57,10.48,10.57,1856250.0,7.791,7.8206,7.754,7.8206,1856250.0
2023-03-01 10:15:00,10.57,10.67,10.57,10.67,598130.0,7.8206,7.8946,7.8206,7.8946,598130.0
2023-03-01 10:20:00,10.67,10.69,10.63,10.63,429162.0,7.8946,7.9094,7.865,7.865,429162.0
2023-03-01 10:25:00,10.64,10.65,10.57,10.61,359149.0,7.8724,7.8798,7.8206,7.8502,359149.0
2023-03-01 10:30:00,10.6,10.66,10.59,10.65,346120.0,7.8428,7.8872,7.8354,7.8798,346120.0
2023-03-01 10:35:00,10.66,10.7,10.65,10.68,398356.0,7.8872,7.9168,7.8798,7.902,398356.0
2023-03-01 10:40:00,10.67,10.73,10.67,10.71,511808.0,7.8946,7.939,7.8946,7.9242,511808.0
2023-03-01 10:45:00,10.71,10.75,10.7,10.71,464933.0,7.9242,7.9538,7.9168,7.9242,464933.0
2023-03-01 10:50:00,10.7,10.73,10.69,10.72,429849.0,7.9168,7.939,7.9094,7.9316,429849.0
2023-03-01 10:55:00,10.73,10.74,10.67,10.69,299609.0,7.939,7.9464,7.8946,7.9094,299609.0
2023-03-01 11:00:00,10.7,10.7,10.64,10.65,313476.0,7.9168,7.9168,7.8724,7.8798,313476.0
2023-03-01 11:05:00,10.64,10.65,10.59,10.61,274867.0,7.8724,7.8798,7.8354,7.8502,274867.0
2023-03-01 11:10:00,10.61,10.63,10.59,10.63,360712.0,7.8502,7.865,7.8354,7.865,360712.0
2023-03-01 11:15:00,10.63,10.66,10.57,10.59,510207.0,7.865,7.8872,7.8206,7.8354,510207.0
2023-03-01 11:20:00,10.59,10.62,10.58,10.61,747960.0,7.8354,7.8576,7.828,7.8502,747960.0
2023-03-01 11:25:00,10.6,10.66,10.6,10.65,455448.0,7.8428,7.8872,7.8428,7.8798,455448.0
2023-03-01 11:30:00,10.65,10.65,10.58,10.59,204784.0,7.8798,7.8798,7.828,7.8354,204784.0
2023-03-01 11:35:00,10.58,10.61,10.58,10.61,235536.0,7.828,7.8502,7.828,7.8502,235536.0
2023-03-01 11:40:00,10.61,10.64,10.6,10.61,215273.0,7.8502,7.8724,7.8428,7.8502,215273.0
2023-03-01 11:45:00,10.61,10.68,10.6,10.68,160997.0,7.8502,7.902,7.8428,7.902,160997.0
2023-03-01 11:50:00,10.68,10.7,10.66,10.7,514248.0,7.902,7.9168,7.8872,7.9168,514248.0
2023-03-01 11:55:00,10.7,10.7,10.68,10.69,553900.0,7.9168,7.9168,7.902,7.9094,553900.0
2023-03-01 12:00:00,10.69,10.71,10.67,10.69,603697.0,7.9094,7.9242,7.8946,7.9094,603697.0
2023-03-01 12:05:00,10.69,10.75,10.68,10.74,276238.0,7.9094,7.9538,7.902,7.9464,276238.0
2023-03-01 12:10:00,10.75,10.78,10.72,10.74,530519.0,7.9538,7.976,7.9316,7.9464,530519.0
2023-03-01 12:15:00,10.74,10.76,10.71,10.73,416044.0,7.9464,7.9612,7.9242,7.939,416044.0
2023-03-01 12:20:00,10.73,10.79,10.72,10.76,493182.0,7.939,7.9834,7.9316,7.9612,493182.0
2023-03-01 12:25:00,10.76,10.81,10.75,10.75,575427.0,7.9612,7.9982,7.9538,7.9538,575427.0
2023-03-01 12:30:00,10.76,10.78,10.73,10.77,543279.0,7.9612,7.976,7.939,7.9686,543279.0
2023-03-01 12:35:00,10.77,10.79,10.75,10.78,348334.0,7.9686,7.9834,7.9538,7.976,348334.0
2023-03-01 12:40:00,10.78,10.79,10.77,10.79,533046.0,7.976,7.9834,7.9686,7.9834,533046.0
2023-03-01 12:45:00,10.79,10.82,10.78,10.79,583480.0,7.9834,8.0056,7.976,7.9834,583480.0
2023-03-01 12:50:00,10.79,10.79,10.76,10.78,208862.0,7.9834,7.9834,7.9612,7.976,208862.0
2023-03-01 12:55:00,10.79,10.79,10.75,10.76,296532.0,7.9834,7.9834,7.9538,7.9612,296532.0
2023-03-01 13:00:00,10.76,10.79,10.75,10.78,308310.0,7.9612,7.9834,7.9538,7.976,308310.0
2023-03-01 13:05:00,10.79,10.79,10.76,10.79,359524.0,7.9834,7.9834,7.9612,7.9834,359524.0
2023-03-01 13:10:00,10.78,10.84,10.77,10.84,700871.0,7.976,8.0204,7.9686,8.0204,700871.0
2023-03-01 13:15:00,10.84,10.87,10.83,10.86,849016.0,8.0204,8.0426,8.013,8.0352,849016.0
2023-03-01 13:20:00,10.86,10.87,10.82,10.85,477295.0,8.0352,8.0426,8.0056,8.0278,477295.0
2023-03-01 13:25:00,10.85,10.88,10.84,10.87,194965.0,8.0278,8.05,8.0204,8.0426,194965.0
2023-03-01 13:30:00,10.86,10.86,10.84,10.86,227857.0,8.0352,8.0352,8.0204,8.0352,227857.0
2023-03-01 13:35:00,10.86,10.88,10.85,10.87,284920.0,8.0352,8.05,8.0278,8.0426,284920.0
2023-03-01 13:40:00,10.87,10.88,10.83,10.84,351623.0,8.0426,8.05,8.013,8.0204,351623.0
2023-03-01 13:45:00,10.84,10.85,10.81,10.85,308424.0,8.0204,8.0278,7.9982,8.0278,308424.0
2023-03-01 13:50:00,10.85,10.85,10.82,10.84,151841.0,8.0278,8.0278,8.0056,8.0204,151841.0
2023-03-01 13:55:00,10.84,10.86,10.83,10.84,197130.0,8.0204,8.0352,8.013,8.0204,197130.0
2023-03-01 14:00:00,10.84,10.86,10.83,10.83,204837.0,8.0204,8.0352,8.013,8.013,204837.0
2023-03-01 14:05:00,10.84,10.88,10.83,10.88,167624.0,8.0204,8.05,8.013,8.05,167624.0
2023-03-01 14:10:00,10.88,10.88,10.86,10.88,245508.0,8.05,8.05,8.0352,8.05,245508.0
2023-03-01 14:15:00,10.87,10.88,10.84,10.85,171329.0,8.0426,8.05,8.0204,8.0278,171329.0
2023-03-01 14:20:00,10.86,10.9,10.85,10.9,296316.0,8.0352,8.0648,8.0278,8.0648,296316.0
2023-03-01 14:25:00,10.89,10.92,10.89,10.92,808164.0,8.0574,8.0796,8.0574,8.0796,808164.0
2023-03-01 14:30:00,10.92,10.96,10.9,10.96,595421.0,8.0796,8.1092,8.0648,8.1092,595421.0
2023-03-01 14:35:00,10.95,10.99,10.93,10.96,665823.0,8.1018,8.1314,8.087,8.1092,665823.0
2023-03-01 14:40:00,10.96,10.96,10.93,10.94,390547.0,8.1092,8.1092,8.087,8.0944,390547.0
2023-03-01 14:45:00,10.93,10.95,10.92,10.93,237076.0,8.087,8.1018,8.0796,8.087,237076.0
2023-03-01 14:50:00,10.94,10.94,10.88,10.9,713663.0,8.0944,8.0944,8.05,8.0648,713663.0
2023-03-01 14:55:00,10.9,10.93,10.88,10.93,251775.0,8.0648,8.087,8.05,8.087,251775.0
2023-03-01 15:00:00,10.93,10.94,10.91,10.92,631350.0,8.087,8.0944,8.0722,8.0796,631350.0
2023-03-01 15:05:00,10.92,10.94,10.9,10.94,258285.0,8.0796,8.0944,8.0648,8.0944,258285.0
2023-03-01 15:10:00,10.94,10.94,10.9,10.92,508997.0,8.0944,8.0944,8.0648,8.0796,508997.0
2023-03-01 15:15:00,10.91,10.95,10.91,10.95,306193.0,8.0722,8.1018,8.0722,8.1018,306193.0
2023-03-01 15:20:00,10.95,10.97,10.94,10.96,420448.0,8.1018,8.1166,8.0944,8.1092,420448.0
2023-03-01 15:25:00,10.96,10.99,10.95,10.97,556464.0,8.1092,8.1314,8.1018,8.1166,556464.0
2023-03-01 15:30:00,10.98,11.02,10.97,11.01,813943.0,8.124,8.1536,8.1166,8.1462,813943.0
2023-03-01 15:35:00,11.01,11.05,10.97,11.03,1132973.0,8.1462,8.1758,8.1166,8.161,1132973.0
2023-03-01 15:40:00,11.04,11.1,11.03,11.1,1301748.0,8.1684,8.2128,8.161,8.2128,1301748.0
2023-03-01 15:45:00,11.1,11.1,11.06,11.06,918483.0,8.2128,8.2128,8.1832,8.1832,918483.0
2023-03-01 15:50:00,11.07,11.08,11.04,11.08,985218.0,8.1906,8.198,8.1684,8.198,985218.0
2023-03-01 15:55:00,11.07,11.1,11.07,11.1,1432314.0,8.1906,8.2128,8.1906,8.2128,1432314.0
2023-03-02 09:30:00,10.79,10.82,10.7,10.77,1280081.0,7.9834,8.0056,7.9168,7.9686,1280081.0
2023-03-02 09:35:00,10.77,10.83,10.71,10.72,997989.0,7.9686,8.013,7.9242,7.9316,997989.0
2023-03-02 09:40:00,10.71,10.74,10.68,10.69,851482.0,7.9242,7.9464,7.902,7.9094,851482.0
2023-03-02 09:45:00,10.69,10.73,10.63,10.66,569316.0,7.9094,7.939,7.865,7.8872,569316.0
2023-03-02 09:50:00,10.66,10.79,10.65,10.76,574005.0,7.8872,7.9834,7.8798,7.9612,574005.0
2023-03-02 09:55:00,10.76,10.86,10.75,10.84,889654.0,7.9612,8.0352,7.9538,8.0204,889654.0
2023-03-02 10:00:00,10.84,10.92,10.83,10.85,906209.0,8.0204,8.0796,8.013,8.0278,906209.0
2023-03-02 10:05:00,10.85,10.92,10.83,10.88,574713.0,8.0278,8.0796,8.013,8.05,574713.0
2023-03-02 10:10:00,10.88,10.9,10.84,10.87,465539.0,8.05,8.0648,8.0204,8.0426,465539.0
2023-03-02 10:15:00,10.88,10.91,10.83,10.84,407690.0,8.05,8.0722,8.013,8.0204,407690.0
2023-03-02 10:20:00,10.84,10.86,10.81,10.83,263403.0,8.0204,8.0352,7.9982,8.013,263403.0
2023-03-02 10:25:00,10.83,10.85,10.81,10.85,233716.0,8.013,8.0278,7.9982,8.0278,233716.0
2023-03-02 10:30:00,10.85,10.88,10.84,10.85,282284.0,8.0278,8.05,8.0204,8.0278,282284.0
2023-03-02 10:35:00,10.84,10.89,10.84,10.86,267643.0,8.0204,8.0574,8.0204,8.0352,267643.0
2023-03-02 10:40:00,10.86,10.86,10.82,10.85,272077.0,8.0352,8.0352,8.0056,8.0278,272077.0
2023-03-02 10:45:00,10.85,10.88,10.84,10.86,276223.0,8.0278,8.05,8.0204,8.0352,276223.0
2023-03-02 10:50:00,10.86,10.89,10.85,10.89,331774.0,8.0352,8.0574,8.0278,8.0574,331774.0
2023-03-02 10:55:00,10.89,10.93,10.88,10.91,527252.0,8.0574,8.087,8.05,8.0722,527252.0
2023-03-02 11:00:00,10.92,10.92,10.84,10.85,662494.0,8.0796,8.0796,8.0204,8.0278,662494.0
2023-03-02 11:05:00,10.85,10.97,10.83,10.94,736436.0,8.0278,8.1166,8.013,8.0944,736436.0
2023-03-02 11:10:00,10.94,11.02,10.94,11.02,394681.0,8.0944,8.1536,8.0944,8.1536,394681.0
2023-03-02 11:15:00,11.02,11.1,11.01,11.05,615541.0,8.1536,8.2128,8.1462,8.1758,615541.0
2023-03-02 11:20:00,11.04,11.08,11.03,11.05,395764.0,8.1684,8.198,8.161,8.1758,395764.0
2023-03-02 11:25:00,11.05,11.12,11.03,11.08,538929.0,8.1758,8.2276,8.161,8.198,538929.0
2023-03-02 11:30:00,11.09,11.15,11.06,11.1,509343.0,8.2054,8.2497,8.1832,8.2128,509343.0
2023-03-02 11:35:00,11.1,11.1,11.03,11.06,261890.0,8.2128,8.2128,8.161,8.1832,261890.0
2023-03-02 11:40:00,11.07,11.12,11.06,11.09,229316.0,8.1906,8.2276,8.1832,8.2054,229316.0
2023-03-02 11:45:00,11.09,11.1,11.05,11.09,334441.0,8.2054,8.2128,8.1758,8.2054,334441.0
2023-03-02 11:50:00,11.09,11.09,11.03,11.04,228358.0,8.2054,8.2054,8.161,8.1684,228358.0
2023-03-02 11:55:00,11.04,11.05,10.97,11.0,496286.0,8.1684,8.1758,8.1166,8.1388,496286.0
2023-03-02 12:00:00,11.0,11.02,10.98,11.02,223123.0,8.1388,8.1536,8.124,8.1536,223123.0
2023-03-02 12:05:00,11.02,11.02,10.97,10.97,186659.0,8.1536,8.1536,8.1166,8.1166,186659.0
2023-03-02 12:10:00,10.98,10.99,10.95,10.97,419270.0,8.124,8.1314,8.1018,8.1166,419270.0
2023-03-02 12:15:00,10.97,10.98,10.89,10.91,603826.0,8.1166,8.124,8.0574,8.0722,603826.0
2023-03-02 12:20:00,10.9,10.92,10.88,10.88,236537.0,8.0648,8.0796,8.05,8.05,236537.0
2023-03-02 12:25:00,10.88,10.92,10.88,10.9,451847.0,8.05,8.0796,8.05,8.0648,451847.0
2023-03-02 12:30:00,10.89,10.95,10.88,10.92,348357.0,8.0574,8.1018,8.05,8.0796,348357.0
2023-03-02 12:35:00,10.92,10.94,10.91,10.92,179664.0,8.0796,8.0944,8.0722,8.0796,179664.0
2023-03-02 12:40:00,10.92,10.97,10.91,10.96,334615.0,8.0796,8.1166,8.0722,8.1092,334615.0
2023-03-02 12:45:00,10.96,11.0,10.96,10.99,185946.0,8.1092,8.1388,8.1092,8.1314,185946.0
2023-03-02 12:50:00,10.99,11.0,10.96,10.99,165450.0,8.1314,8.1388,8.1092,8.1314,165450.0
2023-03-02 12:55:00,10.99,11.01,10.98,11.0,265933.0,8.1314,8.1462,8.124,8.1388,265933.0
2023-03-02 13:00:00,11.0,11.01,10.95,10.96,374744.0,8.1388,8.1462,8.1018,8.1092,374744.0
2023-03-02 13:05:00,10.96,10.96,10.92,10.94,188060.0,8.1092,8.1092,8.0796,8.0944,188060.0
2023-03-02 13:10:00,10.94,10.97,10.93,10.96,206373.0,8.0944,8.1166,8.087,8.1092,206373.0
2023-03-02 13:15:00,10.96,10.98,10.95,10.97,174287.0,8.1092,8.124,8.1018,8.1166,174287.0
2023-03-02 13:20:00,10.97,10.99,10.95,10.95,187620.0,8.1166,8.1314,8.1018,8.1018,187620.0
2023-03-02 13:25:00,10.95,10.96,10.93,10.95,150696.0,8.1018,8.1092,8.087,8.1018,150696.0
2023-03-02 13:30:00,10.95,10.98,10.94,10.97,144592.0,8.1018,8.124,8.0944,8.1166,144592.0
2023-03-02 13:35:00,10.97,11.05,10.97,10.99,274564.0,8.1166,8.1758,8.1166,8.1314,274564.0
2023-03-02 13:40:00,10.98,10.99,10.96,10.97,115184.0,8.124,8.1314,8.1092,8.1166,115184.0
2023-03-02 13:45:00,10.96,10.98,10.94,10.97,126272.0,8.1092,8.124,8.0944,8.1166,126272.0
2023-03-02 13:50:00,10.97,10.98,10.96,10.96,142486.0,8.1166,8.124,8.1092,8.1092,142486.0
2023-03-02 13:55:00,10.97,11.0,10.96,10.99,144688.0,8.1166,8.1388,8.1092,8.1314,144688.0
2023-03-02 14:00:00,11.0,11.02,10.99,11.0,362323.0,8.1388,8.1536,8.1314,8.1388,362323.0
2023-03-02 14:05:00,11.0,11.0,10.93,10.93,236973.0,8.1388,8.1388,8.087,8.087,236973.0
2023-03-02 14:10:00,10.93,10.96,10.91,10.93,173120.0,8.087,8.1092,8.0722,8.087,173120.0
2023-03-02 14:15:00,10.93,10.95,10.91,10.93,199287.0,8.087,8.1018,8.0722,8.087,199287.0
2023-03-02 14:20:00,10.93,10.94,10.92,10.93,64834.0,8.087,8.0944,8.0796,8.087,64834.0
2023-03-02 14:25:00,10.93,10.93,10.91,10.93,118933.0,8.087,8.087,8.0722,8.087,118933.0
2023-03-02 14:30:00,10.93,10.94,10.89,10.89,164899.0,8.087,8.0944,8.0574,8.0574,164899.0
2023-03-02 14:35:00,10.9,10.9,10.83,10.84,260205.0,8.0648,8.0648,8.013,8.0204,260205.0
2023-03-02 14:40:00,10.83,10.85,10.79,10.8,617278.0,8.013,8.0278,7.9834,7.9908,617278.0
2023-03-02 14:45:00,10.79,10.85,10.79,10.84,319551.0,7.9834,8.0278,7.9834,8.0204,319551.0
2023-03-02 14:50:00,10.84,10.85,10.82,10.83,153107.0,8.0204,8.0278,8.0056,8.013,153107.0
2023-03-02 14:55:00,10.84,10.89,10.82,10.88,166173.0,8.0204,8.0574,8.0056,8.05,166173.0
2023-03-02 15:00:00,10.88,10.89,10.86,10.86,112763.0,8.05,8.0574,8.0352,8.0352,112763.0
2023-03-02 15:05:00,10.86,10.87,10.83,10.86,151588.0,8.0352,8.0426,8.013,8.0352,151588.0
2023-03-02 15:10:00,10.86,10.9,10.85,10.9,150410.0,8.0352,8.0648,8.0278,8.0648,150410.0
2023-03-02 15:15:00,10.9,10.9,10.88,10.88,197868.0,8.0648,8.0648,8.05,8.05,197868.0
2023-03-02 15:20:00,10.88,10.89,10.88,10.88,107137.0,8.05,8.0574,8.05,8.05,107137.0
2023-03-02 15:25:00,10.89,10.89,10.86,10.87,276304.0,8.0574,8.0574,8.0352,8.0426,276304.0
2023-03-02 15:30:00,10.86,10.9,10.85,10.9,310876.0,8.0352,8.0648,8.0278,8.0648,310876.0
2023-03-02 15:35:00,10.9,10.93,10.89,10.91,275343.0,8.0648,8.087,8.0574,8.0722,275343.0
2023-03-02 15:40:00,10.92,10.92,10.87,10.88,203215.0,8.0796,8.0796,8.0426,8.05,203215.0
2023-03-02 15:45:00,10.87,10.88,10.83,10.84,698458.0,8.0426,8.05,8.013,8.0204,698458.0
2023-03-02 15:50:00,10.83,10.83,10.74,10.74,1200387.0,8.013,8.013,7.9464,7.9464,1200387.0
2023-03-02 15:55:00,10.74,10.78,10.72,10.75,2167397.0,7.9464,7.976,7.9316,7.9538,2167397.0
2023-03-03 09:30:00,10.73,10.77,10.63,10.69,1074595.0,7.939,7.9686,7.865,7.9094,1074595.0
2023-03-03 09:35:00,10.69,10.76,10.68,10.72,295292.0,7.9094,7.9612,7.902,7.9316,295292.0
2023-03-03 09:40:00,10.72,10.76,10.72,10.74,158742.0,7.9316,7.9612,7.9316,7.9464,158742.0
2023-03-03 09:45:00,10.74,10.8,10.73,10.77,281264.0,7.9464,7.9908,7.939,7.9686,281264.0
2023-03-03 09:50:00,10.78,10.79,10.75,10.77,362633.0,7.976,7.9834,7.9538,7.9686,362633.0
2023-03-03 09:55:00,10.77,10.78,10.72,10.78,254286.0,7.9686,7.976,7.9316,7.976,254286.0
2023-03-03 10:00:00,10.78,10.78,10.71,10.73,230493.0,7.976,7.976,7.9242,7.939,230493.0
2023-03-03 10:05:00,10.74,10.78,10.71,10.75,232049.0,7.9464,7.976,7.9242,7.9538,232049.0
2023-03-03 10:10:00,10.75,10.82,10.74,10.8,399524.0,7.9538,8.0056,7.9464,7.9908,399524.0
2023-03-03 10:15:00,10.8,10.81,10.77,10.81,172945.0,7.9908,7.9982,7.9686,7.9982,172945.0
2023-03-03 10:20:00,10.81,10.89,10.79,10.89,285080.0,7.9982,8.0574,7.9834,8.0574,285080.0
2023-03-03 10:25:00,10.89,10.92,10.86,10.87,294821.0,8.0574,8.0796,8.0352,8.0426,294821.0
2023-03-03 10:30:00,10.87,10.91,10.85,10.88,195178.0,8.0426,8.0722,8.0278,8.05,195178.0
2023-03-03 10:35:00,10.88,10.9,10.87,10.88,149458.0,8.05,8.0648,8.0426,8.05,149458.0
2023-03-03 10:40:00,10.88,10.9,10.87,10.89,123733.0,8.05,8.0648,8.0426,8.0574,123733.0
2023-03-03 10:45:00,10.89,10.91,10.87,10.88,143680.0,8.0574,8.0722,8.0426,8.05,143680.0
2023-03-03 10:50:00,10.88,10.91,10.87,10.89,138727.0,8.05,8.0722,8.0426,8.0574,138727.0
2023-03-03 10:55:00,10.9,10.91,10.89,10.9,131733.0,8.0648,8.0722,8.0574,8.0648,131733.0
2023-03-03 11:00:00,10.9,10.92,10.89,10.91,124330.0,8.0648,8.0796,8.0574,8.0722,124330.0
2023-03-03 11:05:00,10.91,10.94,10.89,10.94,176442.0,8.0722,8.0944,8.0574,8.0944,176442.0
2023-03-03 11:10:00,10.94,10.95,10.9,10.91,412149.0,8.0944,8.1018,8.0648,8.0722,412149.0
2023-03-03 11:15:00,10.91,10.95,10.9,10.95,96177.0,8.0722,8.1018,8.0648,8.1018,96177.0
2023-03-03 11:20:00,10.94,10.96,10.94,10.95,80007.0,8.0944,8.1092,8.0944,8.1018,80007.0
2023-03-03 11:25:00,10.95,10.99,10.94,10.99,246765.0,8.1018,8.1314,8.0944,8.1314,246765.0
2023-03-03 11:30:00,10.99,11.01,10.97,10.99,246219.0,8.1314,8.1462,8.1166,8.1314,246219.0
2023-03-03 11:35:00,10.99,11.02,10.98,11.0,196350.0,8.1314,8.1536,8.124,8.1388,196350.0
2023-03-03 11:40:00,11.01,11.03,11.0,11.03,307547.0,8.1462,8.161,8.1388,8.161,307547.0
2023-03-03 11:45:00,11.03,11.03,10.97,10.98,202973.0,8.161,8.161,8.1166,8.124,202973.0
2023-03-03 11:50:00,10.99,11.01,10.98,10.99,185053.0,8.1314,8.1462,8.124,8.1314,185053.0
2023-03-03 11:55:00,10.99,10.99,10.95,10.96,265163.0,8.1314,8.1314,8.1018,8.1092,265163.0
2023-03-03 12:00:00,10.96,10.98,10.95,10.97,302350.0,8.1092,8.124,8.1018,8.1166,302350.0
2023-03-03 12:05:00,10.97,11.0,10.96,10.99,188766.0,8.1166,8.1388,8.1092,8.1314,188766.0
2023-03-03 12:10:00,10.99,11.0,10.97,10.97,185740.0,8.1314,8.1388,8.1166,8.1166,185740.0
2023-03-03 12:15:00,10.97,10.98,10.93,10.94,144017.0,8.1166,8.124,8.087,8.0944,144017.0
2023-03-03 12:20:00,10.93,10.97,10.93,10.96,179502.0,8.087,8.1166,8.087,8.1092,179502.0
2023-03-03 12:25:00,10.96,10.97,10.96,10.96,97770.0,8.1092,8.1166,8.1092,8.1092,97770.0
2023-03-03 12:30:00,10.97,10.97,10.94,10.96,139583.0,8.1166,8.1166,8.0944,8.1092,139583.0
2023-03-03 12:35:00,10.97,10.97,10.94,10.95,132504.0,8.1166,8.1166,8.0944,8.1018,132504.0
2023-03-03 12:40:00,10.95,10.98,10.94,10.97,194799.0,8.1018,8.124,8.0944,8.1166,194799.0
2023-03-03 12:45:00,10.97,11.01,10.96,11.01,229842.0,8.1166,8.1462,8.1092,8.1462,229842.0
2023-03-03 12:50:00,11.01,11.03,11.0,11.02,283898.0,8.1462,8.161,8.1388,8.1536,283898.0
2023-03-03 12:55:00,11.02,11.06,11.01,11.06,268515.0,8.1536,8.1832,8.1462,8.1832,268515.0
2023-03-03 13:00:00,11.06,11.08,11.05,11.05,273915.0,8.1832,8.198,8.1758,8.1758,273915.0
2023-03-03 13:05:00,11.05,11.07,11.04,11.07,157600.0,8.1758,8.1906,8.1684,8.1906,157600.0
2023-03-03 13:10:00,11.07,11.08,11.06,11.07,315825.0,8.1906,8.198,8.1832,8.1906,315825.0
2023-03-03 13:15:00,11.07,11.08,11.04,11.07,264541.0,8.1906,8.198,8.1684,8.1906,264541.0
2023-03-03 13:20:00,11.07,11.08,11.03,11.04,262009.0,8.1906,8.198,8.161,8.1684,262009.0
2023-03-03 13:25:00,11.03,11.04,11.02,11.03,137009.0,8.161,8.1684,8.1536,8.161,137009.0
2023-03-03 13:30:00,11.04,11.05,10.98,11.01,204637.0,8.1684,8.1758,8.124,8.1462,204637.0
2023-03-03 13:35:00,11.0,11.04,11.0,11.04,46620.0,8.1388,8.1684,8.1388,8.1684,46620.0
2023-03-03 13:40:00,11.04,11.04,11.02,11.02,75066.0,8.1684,8.1684,8.1536,8.1536,75066.0
2023-03-03 13:45:00,11.02,11.04,11.02,11.03,122094.0,8.1536,8.1684,8.1536,8.161,122094.0
2023-03-03 13:50:00,11.04,11.04,11.0,11.02,201718.0,8.1684,8.1684,8.1388,8.1536,201718.0
2023-03-03 13:55:00,11.03,11.04,10.99,11.0,150348.0,8.161,8.1684,8.1314,8.1388,150348.0
2023-03-03 14:00:00,11.0,11.03,10.99,11.02,253385.0,8.1388,8.161,8.1314,8.1536,253385.0
2023-03-03 14:05:00,11.03,11.03,11.01,11.03,167925.0,8.161,8.161,8.1462,8.161,167925.0
2023-03-03 14:10:00,11.03,11.07,11.02,11.07,222704.0,8.161,8.1906,8.1536,8.1906,222704.0
2023-03-03 14:15:00,11.07,11.07,11.04,11.06,335452.0,8.1906,8.1906,8.1684,8.1832,335452.0
2023-03-03 14:20:00,11.05,11.08,11.05,11.07,452580.0,8.1758,8.198,8.1758,8.1906,452580.0
2023-03-03 14:25:00,11.07,11.09,11.06,11.09,143952.0,8.1906,8.2054,8.1832,8.2054,143952.0
2023-03-03 14:30:00,11.09,11.13,11.09,11.13,163007.0,8.2054,8.235,8.2054,8.235,163007.0
2023-03-03 14:35:00,11.13,11.13,11.1,11.12,279801.0,8.235,8.235,8.2128,8.2276,279801.0
2023-03-03 14:40:00,11.12,11.13,11.11,11.13,206387.0,8.2276,8.235,8.2202,8.235,206387.0
2023-03-03 14:45:00,11.13,11.13,11.1,11.12,218132.0,8.235,8.235,8.2128,8.2276,218132.0
2023-03-03 14:50:00,11.12,11.13,11.1,11.13,475107.0,8.2276,8.235,8.2128,8.235,475107.0
2023-03-03 14:55:00,11.13,11.13,11.1,11.12,197031.0,8.235,8.235,8.2128,8.2276,197031.0
2023-03-03 15:00:00,11.11,11.13,11.11,11.13,165122.0,8.2202,8.235,8.2202,8.235,165122.0
2023-03-03 15:05:00,11.12,11.14,11.11,11.13,225458.0,8.2276,8.2424,8.2202,8.235,225458.0
2023-03-03 15:10:00,11.13,11.14,11.12,11.13,200043.0,8.235,8.2424,8.2276,8.235,200043.0
2023-03-03 15:15:00,11.13,11.15,11.12,11.15,140716.0,8.235,8.2497,8.2276,8.2497,140716.0
2023-03-03 15:20:00,11.14,11.15,11.12,11.13,252902.0,8.2424,8.2497,8.2276,8.235,252902.0
2023-03-03 15:25:00,11.13,11.14,11.12,11.14,289744.0,8.235,8.2424,8.2276,8.2424,289744.0
2023-03-03 15:30:00,11.14,11.14,11.11,11.12,340744.0,8.2424,8.2424,8.2202,8.2276,340744.0
2023-03-03 15:35:00,11.11,11.12,11.07,11.09,550269.0,8.2202,8.2276,8.1906,8.2054,550269.0
2023-03-03 15:40:00,11.1,11.11,11.08,11.1,370316.0,8.2128,8.2202,8.198,8.2128,370316.0
2023-03-03 15:45:00,11.1,11.11,11.08,11.11,660072.0,8.2128,8.2202,8.198,8.2202,660072.0
2023-03-03 15:50:00,11.11,11.15,11.1,11.13,491335.0,8.2202,8.2497,8.2128,8.235,491335.0
2023-03-03 15:55:00,11.13,11.16,11.13,11.16,690056.0,8.235,8.2571,8.235,8.2571,690056.0
2023-03-06 09:30:00,11.1,11.12,11.05,11.11,280961.0,8.2128,8.2276,8.1758,8.2202,280961.0
2023-03-06 09:35:00,11.11,11.13,11.04,11.04,171778.0,8.2202,8.235,8.1684,8.1684,171778.0
2023-03-06 09:40:00,11.04,11.12,11.03,11.12,141882.0,8.1684,8.2276,8.161,8.2276,141882.0
2023-03-06 09:45:00,11.12,11.19,11.11,11.19,387971.0,8.2276,8.2793,8.2202,8.2793,387971.0
2023-03-06 09:50:00,11.19,11.22,11.15,11.16,494932.0,8.2793,8.3015,8.2497,8.2571,494932.0
2023-03-06 09:55:00,11.16,11.19,11.15,11.18,156975.0,8.2571,8.2793,8.2497,8.2719,156975.0
2023-03-06 10:00:00,11.19,11.19,11.14,11.14,128262.0,8.2793,8.2793,8.2424,8.2424,128262.0
2023-03-06 10:05:00,11.13,11.17,11.11,11.17,116270.0,8.235,8.2645,8.2202,8.2645,116270.0
2023-03-06 10:10:00,11.16,11.22,11.16,11.2,306270.0,8.2571,8.3015,8.2571,8.2867,306270.0
2023-03-06 10:15:00,11.21,11.24,11.18,11.24,244184.0,8.2941,8.3163,8.2719,8.3163,244184.0
2023-03-06 10:20:00,11.23,11.25,11.2,11.24,236244.0,8.3089,8.3237,8.2867,8.3163,236244.0
2023-03-06 10:25:00,11.25,11.27,11.21,11.26,231447.0,8.3237,8.3385,8.2941,8.3311,231447.0
2023-03-06 10:30:00,11.26,11.29,11.25,11.27,212826.0,8.3311,8.3533,8.3237,8.3385,212826.0
2023-03-06 10:35:00,11.27,11.29,11.24,11.28,414839.0,8.3385,8.3533,8.3163,8.3459,414839.0
2023-03-06 10:40:00,11.28,11.32,11.25,11.31,190959.0,8.3459,8.3755,8.3237,8.3681,190959.0
2023-03-06 10:45:00,11.3,11.32,11.26,11.26,342962.0,8.3607,8.3755,8.3311,8.3311,342962.0
2023-03-06 10:50:00,11.26,11.27,11.23,11.25,262256.0,8.3311,8.3385,8.3089,8.3237,262256.0
2023-03-06 10:55:00,11.25,11.25,11.2,11.21,284711.0,8.3237,8.3237,8.2867,8.2941,284711.0
2023-03-06 11:00:00,11.21,11.25,11.19,11.25,206499.0,8.2941,8.3237,8.2793,8.3237,206499.0
2023-03-06 11:05:00,11.25,11.26,11.21,11.22,183622.0,8.3237,8.3311,8.2941,8.3015,183622.0
2023-03-06 11:10:00,11.22,11.23,11.21,11.22,258693.0,8.3015,8.3089,8.2941,8.3015,258693.0
2023-03-06 11:15:00,11.22,11.23,11.2,11.22,152790.0,8.3015,8.3089,8.2867,8.3015,152790.0
2023-03-06 11:20:00,11.21,11.24,11.21,11.24,156342.0,8.2941,8.3163,8.2941,8.3163,156342.0
2023-03-06 11:25:00,11.24,11.28,11.23,11.27,217466.0,8.3163,8.3459,8.3089,8.3385,217466.0
2023-03-06 11:30:00,11.27,11.28,11.25,11.27,187260.0,8.3385,8.3459,8.3237,8.3385,187260.0
2023-03-06 11:35:00,11.27,11.3,11.26,11.29,174122.0,8.3385,8.3607,8.3311,8.3533,174122.0
2023-03-06 11:40:00,11.3,11.3,11.26,11.27,231482.0,8.3607,8.3607,8.3311,8.3385,231482.0
2023-03-06 11:45:00,11.27,11.29,11.26,11.29,164403.0,8.3385,8.3533,8.3311,8.3533,164403.0
2023-03-06 11:50:00,11.29,11.31,11.28,11.31,261133.0,8.3533,8.3681,8.3459,8.3681,261133.0
2023-03-06 11:55:00,11.3,11.34,11.3,11.33,241139.0,8.3607,8.3903,8.3607,8.3829,241139.0
2023-03-06 12:00:00,11.33,11.34,11.31,11.34,254261.0,8.3829,8.3903,8.3681,8.3903,254261.0
2023-03-06 12:05:00,11.34,11.34,11.31,11.31,147647.0,8.3903,8.3903,8.3681,8.3681,147647.0
2023-03-06 12:10:00,11.32,11.32,11.29,11.3,114776.0,8.3755,8.3755,8.3533,8.3607,114776.0
2023-03-06 12:15:00,11.29,11.32,11.29,11.32,128293.0,8.3533,8.3755,8.3533,8.3755,128293.0
2023-03-06 12:20:00,11.32,11.32,11.29,11.3,100935.0,8.3755,8.3755,8.3533,8.3607,100935.0
2023-03-06 12:25:00,11.3,11.32,11.29,11.32,67193.0,8.3607,8.3755,8.3533,8.3755,67193.0
2023-03-06 12:30:00,11.32,11.32,11.28,11.29,199652.0,8.3755,8.3755,8.3459,8.3533,199652.0
2023-03-06 12:35:00,11.29,11.31,11.28,11.31,125294.0,8.3533,8.3681,8.3459,8.3681,125294.0
2023-03-06 12:40:00,11.3,11.32,11.3,11.31,139445.0,8.3607,8.3755,8.3607,8.3681,139445.0
2023-03-06 12:45:00,11.32,11.33,11.31,11.33,188564.0,8.3755,8.3829,8.3681,8.3829,188564.0
2023-03-06 12:50:00,11.32,11.34,11.3,11.32,254611.0,8.3755,8.3903,8.3607,8.3755,254611.0
2023-03-06 12:55:00,11.32,11.32,11.29,11.3,94081.0,8.3755,8.3755,8.3533,8.3607,94081.0
2023-03-06 13:00:00,11.29,11.32,11.29,11.31,153630.0,8.3533,8.3755,8.3533,8.3681,153630.0
2023-03-06 13:05:00,11.31,11.33,11.27,11.28,183022.0,8.3681,8.3829,8.3385,8.3459,183022.0
2023-03-06 13:10:00,11.28,11.29,11.27,11.28,157056.0,8.3459,8.3533,8.3385,8.3459,157056.0
2023-03-06 13:15:00,11.28,11.29,11.25,11.26,126507.0,8.3459,8.3533,8.3237,8.3311,126507.0
2023-03-06 13:20:00,11.26,11.27,11.24,11.26,113922.0,8.3311,8.3385,8.3163,8.3311,113922.0
2023-03-06 13:25:00,11.25,11.27,11.25,11.26,79522.0,8.3237,8.3385,8.3237,8.3311,79522.0
2023-03-06 13:30:00,11.26,11.28,11.25,11.28,188388.0,8.3311,8.3459,8.3237,8.3459,188388.0
2023-03-06 13:35:00,11.28,11.29,11.27,11.28,101567.0,8.3459,8.3533,8.3385,8.3459,101567.0
2023-03-06 13:40:00,11.27,11.3,11.25,11.29,175687.0,8.3385,8.3607,8.3237,8.3533,175687.0
2023-03-06 13:45:00,11.28,11.3,11.27,11.29,240248.0,8.3459,8.3607,8.3385,8.3533,240248.0
2023-03-06 13:50:00,11.29,11.3,11.27,11.29,114216.0,8.3533,8.3607,8.3385,8.3533,114216.0
2023-03-06 13:55:00,11.29,11.3,11.28,11.3,59099.0,8.3533,8.3607,8.3459,8.3607,59099.0
2023-03-06 14:00:00,11.3,11.32,11.29,11.32,134140.0,8.3607,8.3755,8.3533,8.3755,134140.0
2023-03-06 14:05:00,11.32,11.38,11.31,11.36,349379.0,8.3755,8.4199,8.3681,8.4051,349379.0
2023-03-06 14:10:00,11.36,11.37,11.34,11.35,88221.0,8.4051,8.4125,8.3903,8.3977,88221.0
2023-03-06 14:15:00,11.35,11.38,11.34,11.37,327965.0,8.3977,8.4199,8.3903,8.4125,327965.0
2023-03-06 14:20:00,11.37,11.38,11.36,11.37,149432.0,8.4125,8.4199,8.4051,8.4125,149432.0
2023-03-06 14:25:00,11.38,11.38,11.34,11.35,217680.0,8.4199,8.4199,8.3903,8.3977,217680.0
2023-03-06 14:30:00,11.34,11.37,11.34,11.35,223430.0,8.3903,8.4125,8.3903,8.3977,223430.0
2023-03-06 14:35:00,11.36,11.36,11.34,11.35,201258.0,8.4051,8.4051,8.3903,8.3977,201258.0
2023-03-06 14:40:00,11.35,11.37,11.34,11.37,121217.0,8.3977,8.4125,8.3903,8.4125,121217.0
2023-03-06 14:45:00,11.36,11.37,11.34,11.35,193660.0,8.4051,8.4125,8.3903,8.3977,193660.0
2023-03-06 14:50:00,11.36,11.37,11.35,11.36,86614.0,8.4051,8.4125,8.3977,8.4051,86614.0
2023-03-06 14:55:00,11.35,11.36,11.34,11.34,140771.0,8.3977,8.4051,8.3903,8.3903,140771.0
2023-03-06 15:00:00,11.35,11.37,11.34,11.37,246054.0,8.3977,8.4125,8.3903,8.4125,246054.0
2023-03-06 15:05:00,11.36,11.39,11.36,11.38,183715.0,8.4051,8.4273,8.4051,8.4199,183715.0
2023-03-06 15:10:00,11.39,11.39,11.35,11.36,220535.0,8.4273,8.4273,8.3977,8.4051,220535.0
2023-03-06 15:15:00,11.36,11.37,11.34,11.37,191499.0,8.4051,8.4125,8.3903,8.4125,191499.0
2023-03-06 15:20:00,11.37,11.38,11.35,11.36,420090.0,8.4125,8.4199,8.3977,8.4051,420090.0
2023-03-06 15:25:00,11.36,11.38,11.36,11.38,177397.0,8.4051,8.4199,8.4051,8.4199,177397.0
2023-03-06 15:30:00,11.37,11.38,11.36,11.36,371429.0,8.4125,8.4199,8.4051,8.4051,371429.0
2023-03-06 15:35:00,11.37,11.38,11.35,11.37,357406.0,8.4125,8.4199,8.3977,8.4125,357406.0
2023-03-06 15:40:00,11.37,11.37,11.36,11.37,283561.0,8.4125,8.4125,8.4051,8.4125,283561.0
2023-03-06 15:45:00,11.37,11.41,11.36,11.41,822818.0,8.4125,8.4421,8.4051,8.4421,822818.0
2023-03-06 15:50:00,11.41,11.42,11.4,11.42,718199.0,8.4421,8.4495,8.4347,8.4495,718199.0
2023-03-06 15:55:00,11.42,11.43,11.4,11.43,1476791.0,8.4495,8.4569,8.4347,8.4569,1476791.0
2023-03-07 09:30:00,11.23,11.27,11.18,11.19,568081.0,8.3089,8.3385,8.2719,8.2793,568081.0
2023-03-07 09:35:00,11.19,11.21,11.17,11.2,225724.0,8.2793,8.2941,8.2645,8.2867,225724.0
2023-03-07 09:40:00,11.2,11.21,11.15,11.19,247144.0,8.2867,8.2941,8.2497,8.2793,247144.0
2023-03-07 09:45:00,11.19,11.22,11.18,11.22,180464.0,8.2793,8.3015,8.2719,8.3015,180464.0
2023-03-07 09:50:00,11.21,11.24,11.19,11.21,366315.0,8.2941,8.3163,8.2793,8.2941,366315.0
2023-03-07 09:55:00,11.21,11.22,11.15,11.16,441313.0,8.2941,8.3015,8.2497,8.2571,441313.0
2023-03-07 10:00:00,11.16,11.16,11.07,11.09,586872.0,8.2571,8.2571,8.1906,8.2054,586872.0
2023-03-07 10:05:00,11.09,11.1,11.04,11.06,321313.0,8.2054,8.2128,8.1684,8.1832,321313.0
2023-03-07 10:10:00,11.06,11.11,11.05,11.1,276603.0,8.1832,8.2202,8.1758,8.2128,276603.0
2023-03-07 10:15:00,11.09,11.12,11.07,11.11,238026.0,8.2054,8.2276,8.1906,8.2202,238026.0
2023-03-07 10:20:00,11.12,11.19,11.11,11.17,273619.0,8.2276,8.2793,8.2202,8.2645,273619.0
2023-03-07 10:25:00,11.17,11.17,11.13,11.14,205947.0,8.2645,8.2645,8.235,8.2424,205947.0
2023-03-07 10:30:00,11.14,11.17,11.13,11.14,363661.0,8.2424,8.2645,8.235,8.2424,363661.0
2023-03-07 10:35:00,11.13,11.17,11.11,11.12,267947.0,8.235,8.2645,8.2202,8.2276,267947.0
2023-03-07 10:40:00,11.12,11.16,11.11,11.12,336444.0,8.2276,8.2571,8.2202,8.2276,336444.0
2023-03-07 10:45:00,11.12,11.12,11.09,11.12,203793.0,8.2276,8.2276,8.2054,8.2276,203793.0
2023-03-07 10:50:00,11.12,11.12,11.05,11.05,297302.0,8.2276,8.2276,8.1758,8.1758,297302.0
2023-03-07 10:55:00,11.06,11.09,11.05,11.07,478989.0,8.1832,8.2054,8.1758,8.1906,478989.0
2023-03-07 11:00:00,11.07,11.1,11.05,11.1,145020.0,8.1906,8.2128,8.1758,8.2128,145020.0
2023-03-07 11:05:00,11.09,11.11,11.08,11.11,183082.0,8.2054,8.2202,8.198,8.2202,183082.0
2023-03-07 11:10:00,11.11,11.13,11.1,11.11,190392.0,8.2202,8.235,8.2128,8.2202,190392.0
2023-03-07 11:15:00,11.11,11.14,11.1,11.14,231810.0,8.2202,8.2424,8.2128,8.2424,231810.0
2023-03-07 11:20:00,11.14,11.15,11.12,11.13,151596.0,8.2424,8.2497,8.2276,8.235,151596.0
2023-03-07 11:25:00,11.13,11.13,11.09,11.11,285939.0,8.235,8.235,8.2054,8.2202,285939.0
2023-03-07 11:30:00,11.11,11.12,11.1,11.11,59734.0,8.2202,8.2276,8.2128,8.2202,59734.0
2023-03-07 11:35:00,11.1,11.13,11.1,11.12,88649.0,8.2128,8.235,8.2128,8.2276,88649.0
2023-03-07 11:40:00,11.12,11.13,11.1,11.13,155606.0,8.2276,8.235,8.2128,8.235,155606.0
2023-03-07 11:45:00,11.12,11.15,11.12,11.15,181001.0,8.2276,8.2497,8.2276,8.2497,181001.0
2023-03-07 11:50:00,11.15,11.17,11.14,11.15,343754.0,8.2497,8.2645,8.2424,8.2497,343754.0
2023-03-07 11:55:00,11.15,11.16,11.11,11.12,142231.0,8.2497,8.2571,8.2202,8.2276,142231.0
2023-03-07 12:00:00,11.11,11.13,11.09,11.13,157139.0,8.2202,8.235,8.2054,8.235,157139.0
2023-03-07 12:05:00,11.13,11.14,11.12,11.12,59510.0,8.235,8.2424,8.2276,8.2276,59510.0
2023-03-07 12:10:00,11.13,11.15,11.12,11.14,117811.0,8.235,8.2497,8.2276,8.2424,117811.0
2023-03-07 12:15:00,11.14,11.17,11.13,11.16,192662.0,8.2424,8.2645,8.235,8.2571,192662.0
2023-03-07 12:20:00,11.17,11.2,11.15,11.16,323506.0,8.2645,8.2867,8.2497,8.2571,323506.0
2023-03-07 12:25:00,11.16,11.18,11.15,11.16,166561.0,8.2571,8.2719,8.2497,8.2571,166561.0
2023-03-07 12:30:00,11.16,11.16,11.13,11.14,111271.0,8.2571,8.2571,8.235,8.2424,111271.0
2023-03-07 12:35:00,11.14,11.14,11.12,11.13,150091.0,8.2424,8.2424,8.2276,8.235,150091.0
2023-03-07 12:40:00,11.13,11.14,11.12,11.12,109868.0,8.235,8.2424,8.2276,8.2276,109868.0
2023-03-07 12:45:00,11.12,11.13,11.11,11.12,192984.0,8.2276,8.235,8.2202,8.2276,192984.0
2023-03-07 12:50:00,11.13,11.14,11.12,11.12,237902.0,8.235,8.2424,8.2276,8.2276,237902.0
2023-03-07 12:55:00,11.12,11.12,11.1,11.1,132990.0,8.2276,8.2276,8.2128,8.2128,132990.0
2023-03-07 13:00:00,11.1,11.11,11.07,11.07,108287.0,8.2128,8.2202,8.1906,8.1906,108287.0
2023-03-07 13:05:00,11.08,11.08,11.06,11.07,157815.0,8.198,8.198,8.1832,8.1906,157815.0
2023-03-07 13:10:00,11.07,11.08,11.05,11.05,109925.0,8.1906,8.198,8.1758,8.1758,109925.0
2023-03-07 13:15:00,11.05,11.07,11.04,11.06,176405.0,8.1758,8.1906,8.1684,8.1832,176405.0
2023-03-07 13:20:00,11.06,11.06,11.04,11.05,119497.0,8.1832,8.1832,8.1684,8.1758,119497.0
2023-03-07 13:25:00,11.04,11.06,11.03,11.05,129825.0,8.1684,8.1832,8.161,8.1758,129825.0
2023-03-07 13:30:00,11.05,11.06,11.02,11.02,92445.0,8.1758,8.1832,8.1536,8.1536,92445.0
2023-03-07 13:35:00,11.03,11.04,11.01,11.02,264442.0,8.161,8.1684,8.1462,8.1536,264442.0
2023-03-07 13:40:00,11.01,11.02,10.98,11.0,311895.0,8.1462,8.1536,8.124,8.1388,311895.0
2023-03-07 13:45:00,11.0,11.01,10.97,10.97,216768.0,8.1388,8.1462,8.1166,8.1166,216768.0
2023-03-07 13:50:00,10.97,10.98,10.94,10.94,583630.0,8.1166,8.124,8.0944,8.0944,583630.0
2023-03-07 13:55:00,10.95,10.97,10.94,10.96,171598.0,8.1018,8.1166,8.0944,8.1092,171598.0
2023-03-07 14:00:00,10.95,10.97,10.94,10.95,235559.0,8.1018,8.1166,8.0944,8.1018,235559.0
2023-03-07 14:05:00,10.95,10.99,10.94,10.97,203969.0,8.1018,8.1314,8.0944,8.1166,203969.0
2023-03-07 14:10:00,10.97,10.99,10.96,10.98,182717.0,8.1166,8.1314,8.1092,8.124,182717.0
2023-03-07 14:15:00,10.97,11.01,10.97,11.01,225300.0,8.1166,8.1462,8.1166,8.1462,225300.0
2023-03-07 14:20:00,11.0,11.01,10.94,10.94,508866.0,8.1388,8.1462,8.0944,8.0944,508866.0
2023-03-07 14:25:00,10.95,10.96,10.94,10.95,166012.0,8.1018,8.1092,8.0944,8.1018,166012.0
2023-03-07 14:30:00,10.95,10.96,10.93,10.93,118225.0,8.1018,8.1092,8.087,8.087,118225.0
2023-03-07 14:35:00,10.93,10.94,10.91,10.91,231846.0,8.087,8.0944,8.0722,8.0722,231846.0
2023-03-07 14:40:00,10.91,10.92,10.9,10.9,158972.0,8.0722,8.0796,8.0648,8.0648,158972.0
2023-03-07 14:45:00,10.91,10.91,10.88,10.88,466974.0,8.0722,8.0722,8.05,8.05,466974.0
2023-03-07 14:50:00,10.88,10.9,10.88,10.9,220714.0,8.05,8.0648,8.05,8.0648,220714.0
2023-03-07 14:55:00,10.9,10.9,10.86,10.87,213035.0,8.0648,8.0648,8.0352,8.0426,213035.0
2023-03-07 15:00:00,10.87,10.92,10.86,10.91,322434.0,8.0426,8.0796,8.0352,8.0722,322434.0
2023-03-07 15:05:00,10.91,10.93,10.9,10.92,199971.0,8.0722,8.087,8.0648,8.0796,199971.0
2023-03-07 15:10:00,10.92,10.94,10.91,10.93,247401.0,8.0796,8.0944,8.0722,8.087,247401.0
2023-03-07 15:15:00,10.94,10.95,10.92,10.93,199578.0,8.0944,8.1018,8.0796,8.087,199578.0
2023-03-07 15:20:00,10.93,10.95,10.91,10.95,438417.0,8.087,8.1018,8.0722,8.1018,438417.0
2023-03-07 15:25:00,10.95,10.95,10.94,10.95,155791.0,8.1018,8.1018,8.0944,8.1018,155791.0
2023-03-07 15:30:00,10.95,11.0,10.94,10.99,398178.0,8.1018,8.1388,8.0944,8.1314,398178.0
2023-03-07 15:35:00,11.0,11.01,10.98,10.99,601496.0,8.1388,8.1462,8.124,8.1314,601496.0
2023-03-07 15:40:00,11.0,11.0,10.97,10.99,305000.0,8.1388,8.1388,8.1166,8.1314,305000.0
2023-03-07 15:45:00,10.99,11.0,10.98,11.0,395326.0,8.1314,8.1388,8.124,8.1388,395326.0
2023-03-07 15:50:00,11.0,11.0,10.99,10.99,356042.0,8.1388,8.1388,8.1314,8.1314,356042.0
2023-03-07 15:55:00,11.0,11.0,10.98,10.98,1145465.0,8.1388,8.1388,8.124,8.124,1145465.0
2023-03-08 09:30:00,11.2,11.29,11.19,11.25,870157.0,8.2867,8.3533,8.2793,8.3237,870157.0
2023-03-08 09:35:00,11.24,11.26,11.22,11.26,210358.0,8.3163,8.3311,8.3015,8.3311,210358.0
2023-03-08 09:40:00,11.26,11.28,11.21,11.22,210642.0,8.3311,8.3459,8.2941,8.3015,210642.0
2023-03-08 09:45:00,11.22,11.29,11.21,11.29,173799.0,8.3015,8.3533,8.2941,8.3533,173799.0
2023-03-08 09:50:00,11.28,11.34,11.28,11.3,267050.0,8.3459,8.3903,8.3459,8.3607,267050.0
2023-03-08 09:55:00,11.31,11.33,11.29,11.31,128361.0,8.3681,8.3829,8.3533,8.3681,128361.0
2023-03-08 10:00:00,11.31,11.33,11.24,11.32,194212.0,8.3681,8.3829,8.3163,8.3755,194212.0
2023-03-08 10:05:00,11.32,11.4,11.31,11.4,634370.0,8.3755,8.4347,8.3681,8.4347,634370.0
2023-03-08 10:10:00,11.4,11.43,11.38,11.39,498734.0,8.4347,8.4569,8.4199,8.4273,498734.0
2023-03-08 10:15:00,11.4,11.42,11.36,11.37,216517.0,8.4347,8.4495,8.4051,8.4125,216517.0
2023-03-08 10:20:00,11.38,11.46,11.34,11.46,472098.0,8.4199,8.4791,8.3903,8.4791,472098.0
2023-03-08 10:25:00,11.46,11.46,11.42,11.42,226206.0,8.4791,8.4791,8.4495,8.4495,226206.0
2023-03-08 10:30:00,11.42,11.49,11.41,11.46,290395.0,8.4495,8.5013,8.4421,8.4791,290395.0
2023-03-08 10:35:00,11.47,11.5,11.43,11.44,294022.0,8.4865,8.5087,8.4569,8.4643,294022.0
2023-03-08 10:40:00,11.44,11.45,11.41,11.42,124648.0,8.4643,8.4717,8.4421,8.4495,124648.0
2023-03-08 10:45:00,11.42,11.43,11.39,11.4,186041.0,8.4495,8.4569,8.4273,8.4347,186041.0
2023-03-08 10:50:00,11.4,11.41,11.38,11.41,176461.0,8.4347,8.4421,8.4199,8.4421,176461.0
2023-03-08 10:55:00,11.41,11.41,11.38,11.4,212585.0,8.4421,8.4421,8.4199,8.4347,212585.0
2023-03-08 11:00:00,11.41,11.43,11.38,11.38,228050.0,8.4421,8.4569,8.4199,8.4199,228050.0
2023-03-08 11:05:00,11.39,11.45,11.38,11.43,529867.0,8.4273,8.4717,8.4199,8.4569,529867.0
2023-03-08 11:10:00,11.43,11.44,11.41,11.43,192186.0,8.4569,8.4643,8.4421,8.4569,192186.0
2023-03-08 11:15:00,11.43,11.44,11.39,11.4,324684.0,8.4569,8.4643,8.4273,8.4347,324684.0
2023-03-08 11:20:00,11.4,11.43,11.39,11.39,181357.0,8.4347,8.4569,8.4273,8.4273,181357.0
2023-03-08 11:25:00,11.39,11.4,11.37,11.37,141843.0,8.4273,8.4347,8.4125,8.4125,141843.0
2023-03-08 11:30:00,11.37,11.38,11.34,11.36,175257.0,8.4125,8.4199,8.3903,8.4051,175257.0
2023-03-08 11:35:00,11.36,11.36,11.33,11.34,188360.0,8.4051,8.4051,8.3829,8.3903,188360.0
2023-03-08 11:40:00,11.34,11.34,11.32,11.33,106506.0,8.3903,8.3903,8.3755,8.3829,106506.0
2023-03-08 11:45:00,11.33,11.37,11.32,11.37,181857.0,8.3829,8.4125,8.3755,8.4125,181857.0
2023-03-08 11:50:00,11.37,11.38,11.33,11.34,159294.0,8.4125,8.4199,8.3829,8.3903,159294.0
2023-03-08 11:55:00,11.33,11.34,11.3,11.31,147104.0,8.3829,8.3903,8.3607,8.3681,147104.0
2023-03-08 12:00:00,11.31,11.32,11.29,11.3,268851.0,8.3681,8.3755,8.3533,8.3607,268851.0
2023-03-08 12:05:00,11.3,11.31,11.25,11.26,178955.0,8.3607,8.3681,8.3237,8.3311,178955.0
2023-03-08 12:10:00,11.27,11.28,11.25,11.27,123906.0,8.3385,8.3459,8.3237,8.3385,123906.0
2023-03-08 12:15:00,11.28,11.29,11.27,11.28,362787.0,8.3459,8.3533,8.3385,8.3459,362787.0
2023-03-08 12:20:00,11.29,11.3,11.27,11.29,93663.0,8.3533,8.3607,8.3385,8.3533,93663.0
2023-03-08 12:25:00,11.29,11.3,11.28,11.29,128088.0,8.3533,8.3607,8.3459,8.3533,128088.0
2023-03-08 12:30:00,11.29,11.31,11.28,11.3,141871.0,8.3533,8.3681,8.3459,8.3607,141871.0
2023-03-08 12:35:00,11.3,11.32,11.29,11.31,176172.0,8.3607,8.3755,8.3533,8.3681,176172.0
2023-03-08 12:40:00,11.32,11.32,11.3,11.31,83302.0,8.3755,8.3755,8.3607,8.3681,83302.0
2023-03-08 12:45:00,11.31,11.32,11.28,11.29,76847.0,8.3681,8.3755,8.3459,8.3533,76847.0
2023-03-08 12:50:00,11.29,11.29,11.25,11.26,171096.0,8.3533,8.3533,8.3237,8.3311,171096.0
2023-03-08 12:55:00,11.25,11.26,11.24,11.26,114307.0,8.3237,8.3311,8.3163,8.3311,114307.0
2023-03-08 13:00:00,11.26,11.27,11.24,11.26,207493.0,8.3311,8.3385,8.3163,8.3311,207493.0
2023-03-08 13:05:00,11.26,11.27,11.24,11.27,146550.0,8.3311,8.3385,8.3163,8.3385,146550.0
2023-03-08 13:10:00,11.27,11.28,11.24,11.27,196097.0,8.3385,8.3459,8.3163,8.3385,196097.0
2023-03-08 13:15:00,11.26,11.27,11.24,11.26,123571.0,8.3311,8.3385,8.3163,8.3311,123571.0
2023-03-08 13:20:00,11.26,11.26,11.23,11.25,161433.0,8.3311,8.3311,8.3089,8.3237,161433.0
2023-03-08 13:25:00,11.24,11.24,11.22,11.22,98351.0,8.3163,8.3163,8.3015,8.3015,98351.0
2023-03-08 13:30:00,11.22,11.23,11.2,11.21,315420.0,8.3015,8.3089,8.2867,8.2941,315420.0
2023-03-08 13:35:00,11.21,11.23,11.2,11.22,210716.0,8.2941,8.3089,8.2867,8.3015,210716.0
2023-03-08 13:40:00,11.22,11.23,11.2,11.21,205953.0,8.3015,8.3089,8.2867,8.2941,205953.0
2023-03-08 13:45:00,11.21,11.23,11.19,11.2,407132.0,8.2941,8.3089,8.2793,8.2867,407132.0
2023-03-08 13:50:00,11.19,11.2,11.17,11.2,338176.0,8.2793,8.2867,8.2645,8.2867,338176.0
2023-03-08 13:55:00,11.2,11.2,11.16,11.17,236662.0,8.2867,8.2867,8.2571,8.2645,236662.0
2023-03-08 14:00:00,11.18,11.22,11.17,11.2,327747.0,8.2719,8.3015,8.2645,8.2867,327747.0
2023-03-08 14:05:00,11.21,11.22,11.19,11.21,216883.0,8.2941,8.3015,8.2793,8.2941,216883.0
2023-03-08 14:10:00,11.21,11.23,11.2,11.22,142237.0,8.2941,8.3089,8.2867,8.3015,142237.0
2023-03-08 14:15:00,11.21,11.23,11.19,11.2,196158.0,8.2941,8.3089,8.2793,8.2867,196158.0
2023-03-08 14:20:00,11.2,11.21,11.19,11.2,110412.0,8.2867,8.2941,8.2793,8.2867,110412.0
2023-03-08 14:25:00,11.2,11.23,11.19,11.23,207225.0,8.2867,8.3089,8.2793,8.3089,207225.0
2023-03-08 14:30:00,11.23,11.24,11.2,11.22,186926.0,8.3089,8.3163,8.2867,8.3015,186926.0
2023-03-08 14:35:00,11.21,11.22,11.2,11.21,99462.0,8.2941,8.3015,8.2867,8.2941,99462.0
2023-03-08 14:40:00,11.21,11.22,11.2,11.22,166762.0,8.2941,8.3015,8.2867,8.3015,166762.0
2023-03-08 14:45:00,11.21,11.22,11.19,11.19,136674.0,8.2941,8.3015,8.2793,8.2793,136674.0
2023-03-08 14:50:00,11.2,11.22,11.18,11.21,114789.0,8.2867,8.3015,8.2719,8.2941,114789.0
2023-03-08 14:55:00,11.21,11.22,11.21,11.21,37442.0,8.2941,8.3015,8.2941,8.2941,37442.0
2023-03-08 15:00:00,11.21,11.22,11.2,11.21,192641.0,8.2941,8.3015,8.2867,8.2941,192641.0
2023-03-08 15:05:00,11.21,11.24,11.2,11.24,178264.0,8.2941,8.3163,8.2867,8.3163,178264.0
2023-03-08 15:10:00,11.24,11.25,11.22,11.25,171775.0,8.3163,8.3237,8.3015,8.3237,171775.0
2023-03-08 15:15:00,11.25,11.25,11.22,11.23,272385.0,8.3237,8.3237,8.3015,8.3089,272385.0
2023-03-08 15:20:00,11.23,11.23,11.2,11.21,200926.0,8.3089,8.3089,8.2867,8.2941,200926.0
2023-03-08 15:25:00,11.21,11.22,11.19,11.21,220071.0,8.2941,8.3015,8.2793,8.2941,220071.0
2023-03-08 15:30:00,11.21,11.22,11.2,11.21,255170.0,8.2941,8.3015,8.2867,8.2941,255170.0
2023-03-08 15:35:00,11.22,11.24,11.21,11.23,493482.0,8.3015,8.3163,8.2941,8.3089,493482.0
2023-03-08 15:40:00,11.23,11.24,11.22,11.23,349058.0,8.3089,8.3163,8.3015,8.3089,349058.0
2023-03-08 15:45:00,11.23,11.24,11.22,11.23,449445.0,8.3089,8.3163,8.3015,8.3089,449445.0
2023-03-08 15:50:00,11.24,11.27,11.23,11.27,432140.0,8.3163,8.3385,8.3089,8.3385,432140.0
2023-03-08 15:55:00,11.26,11.29,11.26,11.29,737706.0,8.3311,8.3533,8.3311,8.3533,737706.0
2023-03-09 09:30:00,11.46,11.47,11.41,11.46,497032.0,8.4791,8.4865,8.4421,8.4791,497032.0
2023-03-09 09:35:00,11.46,11.52,11.46,11.52,507770.0,8.4791,8.5235,8.4791,8.5235,507770.0
2023-03-09 09:40:00,11.52,11.54,11.48,11.53,254080.0,8.5235,8.5383,8.4939,8.5309,254080.0
2023-03-09 09:45:00,11.54,11.6,11.51,11.6,397611.0,8.5383,8.5827,8.5161,8.5827,397611.0
2023-03-09 09:50:00,11.6,11.61,11.54,11.54,257437.0,8.5827,8.5901,8.5383,8.5383,257437.0
2023-03-09 09:55:00,11.54,11.55,11.47,11.47,365124.0,8.5383,8.5457,8.4865,8.4865,365124.0
2023-03-09 10:00:00,11.46,11.51,11.45,11.51,168793.0,8.4791,8.5161,8.4717,8.5161,168793.0
2023-03-09 10:05:00,11.51,11.52,11.45,11.46,142433.0,8.5161,8.5235,8.4717,8.4791,142433.0
2023-03-09 10:10:00,11.46,11.48,11.4,11.41,203115.0,8.4791,8.4939,8.4347,8.4421,203115.0
2023-03-09 10:15:00,11.4,11.42,11.34,11.34,412032.0,8.4347,8.4495,8.3903,8.3903,412032.0
2023-03-09 10:20:00,11.34,11.39,11.33,11.34,481806.0,8.3903,8.4273,8.3829,8.3903,481806.0
2023-03-09 10:25:00,11.34,11.38,11.32,11.35,217225.0,8.3903,8.4199,8.3755,8.3977,217225.0
2023-03-09 10:30:00,11.35,11.38,11.32,11.37,202093.0,8.3977,8.4199,8.3755,8.4125,202093.0
2023-03-09 10:35:00,11.36,11.41,11.36,11.39,128886.0,8.4051,8.4421,8.4051,8.4273,128886.0
2023-03-09 10:40:00,11.39,11.43,11.38,11.42,132380.0,8.4273,8.4569,8.4199,8.4495,132380.0
2023-03-09 10:45:00,11.42,11.44,11.39,11.43,129613.0,8.4495,8.4643,8.4273,8.4569,129613.0
2023-03-09 10:50:00,11.43,11.44,11.4,11.41,91154.0,8.4569,8.4643,8.4347,8.4421,91154.0
2023-03-09 10:55:00,11.42,11.42,11.38,11.4,196307.0,8.4495,8.4495,8.4199,8.4347,196307.0
2023-03-09 11:00:00,11.39,11.4,11.36,11.36,76145.0,8.4273,8.4347,8.4051,8.4051,76145.0
2023-03-09 11:05:00,11.36,11.37,11.33,11.36,134509.0,8.4051,8.4125,8.3829,8.4051,134509.0
2023-03-09 11:10:00,11.36,11.37,11.35,11.37,72967.0,8.4051,8.4125,8.3977,8.4125,72967.0
2023-03-09 11:15:00,11.37,11.4,11.36,11.38,134381.0,8.4125,8.4347,8.4051,8.4199,134381.0
2023-03-09 11:20:00,11.39,11.43,11.38,11.42,64607.0,8.4273,8.4569,8.4199,8.4495,64607.0
2023-03-09 11:25:00,11.42,11.42,11.37,11.37,100105.0,8.4495,8.4495,8.4125,8.4125,100105.0
2023-03-09 11:30:00,11.37,11.41,11.36,11.4,106808.0,8.4125,8.4421,8.4051,8.4347,106808.0
2023-03-09 11:35:00,11.4,11.42,11.39,11.4,71656.0,8.4347,8.4495,8.4273,8.4347,71656.0
2023-03-09 11:40:00,11.4,11.41,11.39,11.4,95338.0,8.4347,8.4421,8.4273,8.4347,95338.0
2023-03-09 11:45:00,11.4,11.4,11.37,11.39,68668.0,8.4347,8.4347,8.4125,8.4273,68668.0
2023-03-09 11:50:00,11.39,11.4,11.35,11.36,227290.0,8.4273,8.4347,8.3977,8.4051,227290.0
2023-03-09 11:55:00,11.36,11.36,11.32,11.33,349131.0,8.4051,8.4051,8.3755,8.3829,349131.0
2023-03-09 12:00:00,11.33,11.34,11.29,11.29,694496.0,8.3829,8.3903,8.3533,8.3533,694496.0
2023-03-09 12:05:00,11.3,11.31,11.28,11.31,1044270.0,8.3607,8.3681,8.3459,8.3681,1044270.0
2023-03-09 12:10:00,11.3,11.33,11.27,11.27,456896.0,8.3607,8.3829,8.3385,8.3385,456896.0
2023-03-09 12:15:00,11.28,11.29,11.26,11.28,282873.0,8.3459,8.3533,8.3311,8.3459,282873.0
2023-03-09 12:20:00,11.28,11.28,11.26,11.28,94187.0,8.3459,8.3459,8.3311,8.3459,94187.0
2023-03-09 12:25:00,11.28,11.28,11.26,11.28,261200.0,8.3459,8.3459,8.3311,8.3459,261200.0
2023-03-09 12:30:00,11.28,11.31,11.26,11.27,417159.0,8.3459,8.3681,8.3311,8.3385,417159.0
2023-03-09 12:35:00,11.26,11.28,11.25,11.28,306887.0,8.3311,8.3459,8.3237,8.3459,306887.0
2023-03-09 12:40:00,11.28,11.29,11.25,11.26,601251.0,8.3459,8.3533,8.3237,8.3311,601251.0
2023-03-09 12:45:00,11.26,11.28,11.25,11.27,278547.0,8.3311,8.3459,8.3237,8.3385,278547.0
2023-03-09 12:50:00,11.26,11.28,11.25,11.28,158129.0,8.3311,8.3459,8.3237,8.3459,158129.0
2023-03-09 12:55:00,11.28,11.28,11.26,11.27,185164.0,8.3459,8.3459,8.3311,8.3385,185164.0
2023-03-09 13:00:00,11.28,11.31,11.25,11.31,297874.0,8.3459,8.3681,8.3237,8.3681,297874.0
2023-03-09 13:05:00,11.3,11.32,11.29,11.3,115933.0,8.3607,8.3755,8.3533,8.3607,115933.0
2023-03-09 13:10:00,11.31,11.32,11.29,11.29,111768.0,8.3681,8.3755,8.3533,8.3533,111768.0
2023-03-09 13:15:00,11.29,11.3,11.26,11.26,185833.0,8.3533,8.3607,8.3311,8.3311,185833.0
2023-03-09 13:20:00,11.27,11.28,11.25,11.27,286762.0,8.3385,8.3459,8.3237,8.3385,286762.0
2023-03-09 13:25:00,11.26,11.29,11.25,11.29,166318.0,8.3311,8.3533,8.3237,8.3533,166318.0
2023-03-09 13:30:00,11.29,11.3,11.26,11.28,156332.0,8.3533,8.3607,8.3311,8.3459,156332.0
2023-03-09 13:35:00,11.28,11.3,11.27,11.29,63183.0,8.3459,8.3607,8.3385,8.3533,63183.0
2023-03-09 13:40:00,11.29,11.35,11.29,11.34,318277.0,8.3533,8.3977,8.3533,8.3903,318277.0
2023-03-09 13:45:00,11.34,11.34,11.29,11.3,164035.0,8.3903,8.3903,8.3533,8.3607,164035.0
2023-03-09 13:50:00,11.3,11.36,11.3,11.36,120992.0,8.3607,8.4051,8.3607,8.4051,120992.0
2023-03-09 13:55:00,11.35,11.37,11.34,11.35,179036.0,8.3977,8.4125,8.3903,8.3977,179036.0
2023-03-09 14:00:00,11.35,11.35,11.32,11.33,204739.0,8.3977,8.3977,8.3755,8.3829,204739.0
2023-03-09 14:05:00,11.33,11.36,11.32,11.35,229708.0,8.3829,8.4051,8.3755,8.3977,229708.0
2023-03-09 14:10:00,11.35,11.37,11.33,11.35,233192.0,8.3977,8.4125,8.3829,8.3977,233192.0
2023-03-09 14:15:00,11.35,11.37,11.34,11.35,269004.0,8.3977,8.4125,8.3903,8.3977,269004.0
2023-03-09 14:20:00,11.35,11.38,11.33,11.37,304320.0,8.3977,8.4199,8.3829,8.4125,304320.0
2023-03-09 14:25:00,11.37,11.39,11.34,11.34,199303.0,8.4125,8.4273,8.3903,8.3903,199303.0
2023-03-09 14:30:00,11.34,11.34,11.31,11.32,154546.0,8.3903,8.3903,8.3681,8.3755,154546.0
2023-03-09 14:35:00,11.33,11.35,11.32,11.33,125207.0,8.3829,8.3977,8.3755,8.3829,125207.0
2023-03-09 14:40:00,11.33,11.35,11.32,11.34,62225.0,8.3829,8.3977,8.3755,8.3903,62225.0
2023-03-09 14:45:00,11.34,11.35,11.32,11.33,55760.0,8.3903,8.3977,8.3755,8.3829,55760.0
2023-03-09 14:50:00,11.33,11.33,11.31,11.32,77019.0,8.3829,8.3829,8.3681,8.3755,77019.0
2023-03-09 14:55:00,11.32,11.33,11.3,11.3,97961.0,8.3755,8.3829,8.3607,8.3607,97961.0
2023-03-09 15:00:00,11.31,11.31,11.27,11.29,196414.0,8.3681,8.3681,8.3385,8.3533,196414.0
2023-03-09 15:05:00,11.29,11.29,11.25,11.26,164247.0,8.3533,8.3533,8.3237,8.3311,164247.0
2023-03-09 15:10:00,11.26,11.27,11.25,11.25,429054.0,8.3311,8.3385,8.3237,8.3237,429054.0
2023-03-09 15:15:00,11.25,11.26,11.2,11.21,527116.0,8.3237,8.3311,8.2867,8.2941,527116.0
2023-03-09 15:20:00,11.21,11.22,11.16,11.17,356436.0,8.2941,8.3015,8.2571,8.2645,356436.0
2023-03-09 15:25:00,11.17,11.21,11.16,11.18,258287.0,8.2645,8.2941,8.2571,8.2719,258287.0
2023-03-09 15:30:00,11.19,11.24,11.18,11.23,231488.0,8.2793,8.3163,8.2719,8.3089,231488.0
2023-03-09 15:35:00,11.23,11.24,11.15,11.15,1795652.0,8.3089,8.3163,8.2497,8.2497,1795652.0
2023-03-09 15:40:00,11.15,11.17,11.12,11.12,1202730.0,8.2497,8.2645,8.2276,8.2276,1202730.0
2023-03-09 15:45:00,11.12,11.13,11.06,11.07,1647915.0,8.2276,8.235,8.1832,8.1906,1647915.0
2023-03-09 15:50:00,11.08,11.09,11.02,11.05,3255284.0,8.198,8.2054,8.1536,8.1758,3255284.0
2023-03-09 15:55:00,11.04,11.05,11.0,11.04,3262682.0,8.1684,8.1758,8.1388,8.1684,3262682.0
2023-03-10 09:30:00,10.95,11.03,10.93,11.01,284966.0,8.1018,8.161,8.087,8.1462,284966.0
2023-03-10 09:35:00,11.0,11.05,11.0,11.02,196838.0,8.1388,8.1758,8.1388,8.1536,196838.0
2023-03-10 09:40:00,11.02,11.05,10.99,11.04,310401.0,8.1536,8.1758,8.1314,8.1684,310401.0
2023-03-10 09:45:00,11.05,11.06,10.97,11.02,206484.0,8.1758,8.1832,8.1166,8.1536,206484.0
2023-03-10 09:50:00,11.02,11.13,11.01,11.1,245560.0,8.1536,8.235,8.1462,8.2128,245560.0
2023-03-10 09:55:00,11.11,11.14,11.09,11.13,146612.0,8.2202,8.2424,8.2054,8.235,146612.0
2023-03-10 10:00:00,11.13,11.17,11.12,11.15,127484.0,8.235,8.2645,8.2276,8.2497,127484.0
2023-03-10 10:05:00,11.15,11.19,11.13,11.15,126562.0,8.2497,8.2793,8.235,8.2497,126562.0
2023-03-10 10:10:00,11.15,11.15,11.1,11.11,136595.0,8.2497,8.2497,8.2128,8.2202,136595.0
2023-03-10 10:15:00,11.12,11.12,11.07,11.08,146497.0,8.2276,8.2276,8.1906,8.198,146497.0
2023-03-10 10:20:00,11.07,11.09,11.05,11.09,171112.0,8.1906,8.2054,8.1758,8.2054,171112.0
2023-03-10 10:25:00,11.09,11.11,11.07,11.1,133425.0,8.2054,8.2202,8.1906,8.2128,133425.0
2023-03-10 10:30:00,11.1,11.14,11.08,11.1,294121.0,8.2128,8.2424,8.198,8.2128,294121.0
2023-03-10 10:35:00,11.1,11.11,11.06,11.08,183573.0,8.2128,8.2202,8.1832,8.198,183573.0
2023-03-10 10:40:00,11.08,11.09,11.02,11.04,153872.0,8.198,8.2054,8.1536,8.1684,153872.0
2023-03-10 10:45:00,11.04,11.06,11.03,11.04,131457.0,8.1684,8.1832,8.161,8.1684,131457.0
2023-03-10 10:50:00,11.05,11.08,11.02,11.07,95565.0,8.1758,8.198,8.1536,8.1906,95565.0
2023-03-10 10:55:00,11.08,11.12,11.07,11.12,225533.0,8.198,8.2276,8.1906,8.2276,225533.0
2023-03-10 11:00:00,11.11,11.12,11.09,11.1,73308.0,8.2202,8.2276,8.2054,8.2128,73308.0
2023-03-10 11:05:00,11.1,11.11,11.08,11.1,115462.0,8.2128,8.2202,8.198,8.2128,115462.0
2023-03-10 11:10:00,11.1,11.1,11.07,11.09,138764.0,8.2128,8.2128,8.1906,8.2054,138764.0
2023-03-10 11:15:00,11.08,11.11,11.06,11.11,151245.0,8.198,8.2202,8.1832,8.2202,151245.0
2023-03-10 11:20:00,11.1,11.11,11.07,11.08,164156.0,8.2128,8.2202,8.1906,8.198,164156.0
2023-03-10 11:25:00,11.08,11.12,11.07,11.1,144103.0,8.198,8.2276,8.1906,8.2128,144103.0
2023-03-10 11:30:00,11.11,11.16,11.1,11.15,341907.0,8.2202,8.2571,8.2128,8.2497,341907.0
2023-03-10 11:35:00,11.15,11.16,11.12,11.13,472772.0,8.2497,8.2571,8.2276,8.235,472772.0
2023-03-10 11:40:00,11.13,11.14,11.11,11.12,141755.0,8.235,8.2424,8.2202,8.2276,141755.0
2023-03-10 11:45:00,11.12,11.12,11.06,11.07,297468.0,8.2276,8.2276,8.1832,8.1906,297468.0
2023-03-10 11:50:00,11.08,11.09,11.03,11.04,116505.0,8.198,8.2054,8.161,8.1684,116505.0
2023-03-10 11:55:00,11.04,11.04,11.0,11.01,119425.0,8.1684,8.1684,8.1388,8.1462,119425.0
2023-03-10 12:00:00,11.01,11.04,10.99,11.0,117222.0,8.1462,8.1684,8.1314,8.1388,117222.0
2023-03-10 12:05:00,11.0,11.01,10.99,11.0,127463.0,8.1388,8.1462,8.1314,8.1388,127463.0
2023-03-10 12:10:00,10.99,11.02,10.97,11.01,177531.0,8.1314,8.1536,8.1166,8.1462,177531.0
2023-03-10 12:15:00,11.02,11.03,11.0,11.01,103460.0,8.1536,8.161,8.1388,8.1462,103460.0
2023-03-10 12:20:00,11.01,11.03,11.0,11.01,55525.0,8.1462,8.161,8.1388,8.1462,55525.0
2023-03-10 12:25:00,11.01,11.04,11.0,11.04,83559.0,8.1462,8.1684,8.1388,8.1684,83559.0
2023-03-10 12:30:00,11.04,11.05,11.02,11.04,134273.0,8.1684,8.1758,8.1536,8.1684,134273.0
2023-03-10 12:35:00,11.03,11.04,11.01,11.03,307115.0,8.161,8.1684,8.1462,8.161,307115.0
2023-03-10 12:40:00,11.02,11.03,11.0,11.03,87435.0,8.1536,8.161,8.1388,8.161,87435.0
2023-03-10 12:45:00,11.02,11.03,11.01,11.02,151568.0,8.1536,8.161,8.1462,8.1536,151568.0
2023-03-10 12:50:00,11.02,11.03,11.01,11.02,74950.0,8.1536,8.161,8.1462,8.1536,74950.0
2023-03-10 12:55:00,11.02,11.03,11.01,11.02,71034.0,8.1536,8.161,8.1462,8.1536,71034.0
2023-03-10 13:00:00,11.02,11.05,11.01,11.02,141681.0,8.1536,8.1758,8.1462,8.1536,141681.0
2023-03-10 13:05:00,11.02,11.03,11.0,11.01,61707.0,8.1536,8.161,8.1388,8.1462,61707.0
2023-03-10 13:10:00,11.01,11.02,10.99,11.01,90894.0,8.1462,8.1536,8.1314,8.1462,90894.0
2023-03-10 13:15:00,11.01,11.01,10.96,10.97,112368.0,8.1462,8.1462,8.1092,8.1166,112368.0
2023-03-10 13:20:00,10.97,10.97,10.94,10.96,178078.0,8.1166,8.1166,8.0944,8.1092,178078.0
2023-03-10 13:25:00,10.96,10.97,10.94,10.96,260726.0,8.1092,8.1166,8.0944,8.1092,260726.0
2023-03-10 13:30:00,10.96,10.96,10.93,10.95,186354.0,8.1092,8.1092,8.087,8.1018,186354.0
2023-03-10 13:35:00,10.94,10.95,10.93,10.94,200073.0,8.0944,8.1018,8.087,8.0944,200073.0
2023-03-10 13:40:00,10.94,10.95,10.91,10.92,341870.0,8.0944,8.1018,8.0722,8.0796,341870.0
2023-03-10 13:45:00,10.92,10.93,10.88,10.88,162570.0,8.0796,8.087,8.05,8.05,162570.0
2023-03-10 13:50:00,10.88,10.89,10.86,10.88,201790.0,8.05,8.0574,8.0352,8.05,201790.0
2023-03-10 13:55:00,10.88,10.91,10.87,10.91,126645.0,8.05,8.0722,8.0426,8.0722,126645.0
2023-03-10 14:00:00,10.91,10.93,10.9,10.93,186508.0,8.0722,8.087,8.0648,8.087,186508.0
2023-03-10 14:05:00,10.93,10.94,10.9,10.94,170745.0,8.087,8.0944,8.0648,8.0944,170745.0
2023-03-10 14:10:00,10.93,10.94,10.91,10.92,315982.0,8.087,8.0944,8.0722,8.0796,315982.0
2023-03-10 14:15:00,10.92,10.92,10.87,10.9,170569.0,8.0796,8.0796,8.0426,8.0648,170569.0
2023-03-10 14:20:00,10.89,10.9,10.87,10.88,218739.0,8.0574,8.0648,8.0426,8.05,218739.0
2023-03-10 14:25:00,10.88,10.9,10.87,10.89,154657.0,8.05,8.0648,8.0426,8.0574,154657.0
2023-03-10 14:30:00,10.89,10.93,10.89,10.92,97092.0,8.0574,8.087,8.0574,8.0796,97092.0
2023-03-10 14:35:00,10.92,10.94,10.9,10.93,240365.0,8.0796,8.0944,8.0648,8.087,240365.0
2023-03-10 14:40:00,10.93,10.94,10.9,10.9,309648.0,8.087,8.0944,8.0648,8.0648,309648.0
2023-03-10 14:45:00,10.91,10.94,10.9,10.94,121237.0,8.0722,8.0944,8.0648,8.0944,121237.0
2023-03-10 14:50:00,10.94,10.94,10.91,10.93,207008.0,8.0944,8.0944,8.0722,8.087,207008.0
2023-03-10 14:55:00,10.93,10.94,10.9,10.92,136668.0,8.087,8.0944,8.0648,8.0796,136668.0
2023-03-10 15:00:00,10.92,10.93,10.91,10.91,148860.0,8.0796,8.087,8.0722,8.0722,148860.0
2023-03-10 15:05:00,10.91,10.92,10.89,10.92,115820.0,8.0722,8.0796,8.0574,8.0796,115820.0
2023-03-10 15:10:00,10.91,10.93,10.9,10.91,137241.0,8.0722,8.087,8.0648,8.0722,137241.0
2023-03-10 15:15:00,10.91,10.91,10.88,10.88,119425.0,8.0722,8.0722,8.05,8.05,119425.0
2023-03-10 15:20:00,10.88,10.9,10.88,10.9,62810.0,8.05,8.0648,8.05,8.0648,62810.0
2023-03-10 15:25:00,10.9,10.91,10.89,10.91,127211.0,8.0648,8.0722,8.0574,8.0722,127211.0
2023-03-10 15:30:00,10.91,10.91,10.89,10.9,180617.0,8.0722,8.0722,8.0574,8.0648,180617.0
2023-03-10 15:35:00,10.89,10.9,10.87,10.88,283231.0,8.0574,8.0648,8.0426,8.05,283231.0
2023-03-10 15:40:00,10.88,10.88,10.86,10.86,351468.0,8.05,8.05,8.0352,8.0352,351468.0
2023-03-10 15:45:00,10.86,10.88,10.85,10.87,377225.0,8.0352,8.05,8.0278,8.0426,377225.0
2023-03-10 15:50:00,10.87,10.89,10.86,10.88,701136.0,8.0426,8.0574,8.0352,8.05,701136.0
2023-03-10 15:55:00,10.88,10.89,10.86,10.88,869464.0,8.05,8.0574,8.0352,8.05,869464.0
2023-03-13 09:30:00,10.54,10.56,10.4,10.44,1241834.0,7.7984,7.8132,7.6948,7.7244,1241834.0
2023-03-13 09:35:00,10.44,10.44,10.38,10.42,427552.0,7.7244,7.7244,7.68,7.7096,427552.0
2023-03-13 09:40:00,10.43,10.51,10.42,10.48,361705.0,7.717,7.7762,7.7096,7.754,361705.0
2023-03-13 09:45:00,10.48,10.54,10.46,10.53,534494.0,7.754,7.7984,7.7392,7.791,534494.0
2023-03-13 09:50:00,10.52,10.56,10.51,10.55,474986.0,7.7836,7.8132,7.7762,7.8058,474986.0
2023-03-13 09:55:00,10.55,10.59,10.54,10.57,161848.0,7.8058,7.8354,7.7984,7.8206,161848.0
2023-03-13 10:00:00,10.57,10.63,10.54,10.63,298190.0,7.8206,7.865,7.7984,7.865,298190.0
2023-03-13 10:05:00,10.63,10.69,10.59,10.67,278047.0,7.865,7.9094,7.8354,7.8946,278047.0
2023-03-13 10:10:00,10.67,10.69,10.61,10.63,260326.0,7.8946,7.9094,7.8502,7.865,260326.0
2023-03-13 10:15:00,10.63,10.64,10.57,10.58,171368.0,7.865,7.8724,7.8206,7.828,171368.0
2023-03-13 10:20:00,10.58,10.59,10.55,10.56,313823.0,7.828,7.8354,7.8058,7.8132,313823.0
2023-03-13 10:25:00,10.56,10.6,10.53,10.56,133129.0,7.8132,7.8428,7.791,7.8132,133129.0
2023-03-13 10:30:00,10.56,10.67,10.56,10.67,242457.0,7.8132,7.8946,7.8132,7.8946,242457.0
2023-03-13 10:35:00,10.67,10.68,10.65,10.67,184506.0,7.8946,7.902,7.8798,7.8946,184506.0
2023-03-13 10:40:00,10.67,10.71,10.64,10.7,394080.0,7.8946,7.9242,7.8724,7.9168,394080.0
2023-03-13 10:45:00,10.7,10.72,10.66,10.68,174700.0,7.9168,7.9316,7.8872,7.902,174700.0
2023-03-13 10:50:00,10.68,10.69,10.65,10.67,222413.0,7.902,7.9094,7.8798,7.8946,222413.0
2023-03-13 10:55:00,10.67,10.75,10.66,10.74,348605.0,7.8946,7.9538,7.8872,7.9464,348605.0
2023-03-13 11:00:00,10.74,10.77,10.7,10.72,328010.0,7.9464,7.9686,7.9168,7.9316,328010.0
2023-03-13 11:05:00,10.71,10.72,10.63,10.65,278049.0,7.9242,7.9316,7.865,7.8798,278049.0
2023-03-13 11:10:00,10.65,10.71,10.63,10.67,450987.0,7.8798,7.9242,7.865,7.8946,450987.0
2023-03-13 11:15:00,10.67,10.69,10.65,10.67,219082.0,7.8946,7.9094,7.8798,7.8946,219082.0
2023-03-13 11:20:00,10.67,10.71,10.66,10.66,182067.0,7.8946,7.9242,7.8872,7.8872,182067.0
2023-03-13 11:25:00,10.67,10.71,10.65,10.7,169414.0,7.8946,7.9242,7.8798,7.9168,169414.0
2023-03-13 11:30:00,10.7,10.7,10.63,10.63,99242.0,7.9168,7.9168,7.865,7.865,99242.0
2023-03-13 11:35:00,10.63,10.64,10.58,10.59,243756.0,7.865,7.8724,7.828,7.8354,243756.0
2023-03-13 11:40:00,10.58,10.64,10.58,10.63,307507.0,7.828,7.8724,7.828,7.865,307507.0
2023-03-13 11:45:00,10.63,10.64,10.59,10.62,243859.0,7.865,7.8724,7.8354,7.8576,243859.0
2023-03-13 11:50:00,10.62,10.62,10.58,10.59,164783.0,7.8576,7.8576,7.828,7.8354,164783.0
2023-03-13 11:55:00,10.59,10.64,10.58,10.63,140461.0,7.8354,7.8724,7.828,7.865,140461.0
2023-03-13 12:00:00,10.63,10.66,10.61,10.62,124109.0,7.865,7.8872,7.8502,7.8576,124109.0
2023-03-13 12:05:00,10.62,10.66,10.61,10.65,170859.0,7.8576,7.8872,7.8502,7.8798,170859.0
2023-03-13 12:10:00,10.65,10.66,10.61,10.64,130303.0,7.8798,7.8872,7.8502,7.8724,130303.0
2023-03-13 12:15:00,10.63,10.66,10.6,10.62,147134.0,7.865,7.8872,7.8428,7.8576,147134.0
2023-03-13 12:20:00,10.61,10.62,10.58,10.59,93690.0,7.8502,7.8576,7.828,7.8354,93690.0
2023-03-13 12:25:00,10.59,10.61,10.56,10.61,243201.0,7.8354,7.8502,7.8132,7.8502,243201.0
2023-03-13 12:30:00,10.61,10.63,10.59,10.61,180984.0,7.8502,7.865,7.8354,7.8502,180984.0
2023-03-13 12:35:00,10.61,10.63,10.6,10.63,166344.0,7.8502,7.865,7.8428,7.865,166344.0
2023-03-13 12:40:00,10.63,10.64,10.61,10.62,139931.0,7.865,7.8724,7.8502,7.8576,139931.0
2023-03-13 12:45:00,10.62,10.63,10.57,10.58,124026.0,7.8576,7.865,7.8206,7.828,124026.0
2023-03-13 12:50:00,10.58,10.61,10.57,10.61,85533.0,7.828,7.8502,7.8206,7.8502,85533.0
2023-03-13 12:55:00,10.61,10.62,10.58,10.59,214535.0,7.8502,7.8576,7.828,7.8354,214535.0
2023-03-13 13:00:00,10.59,10.59,10.55,10.57,245154.0,7.8354,7.8354,7.8058,7.8206,245154.0
2023-03-13 13:05:00,10.56,10.59,10.55,10.59,245246.0,7.8132,7.8354,7.8058,7.8354,245246.0
2023-03-13 13:10:00,10.59,10.59,10.56,10.58,166788.0,7.8354,7.8354,7.8132,7.828,166788.0
2023-03-13 13:15:00,10.58,10.61,10.55,10.61,277303.0,7.828,7.8502,7.8058,7.8502,277303.0
2023-03-13 13:20:00,10.61,10.61,10.56,10.57,192771.0,7.8502,7.8502,7.8132,7.8206,192771.0
2023-03-13 13:25:00,10.56,10.57,10.54,10.55,210379.0,7.8132,7.8206,7.7984,7.8058,210379.0
2023-03-13 13:30:00,10.55,10.56,10.53,10.54,96121.0,7.8058,7.8132,7.791,7.7984,96121.0
2023-03-13 13:35:00,10.54,10.61,10.53,10.6,145015.0,7.7984,7.8502,7.791,7.8428,145015.0
2023-03-13 13:40:00,10.6,10.6,10.57,10.58,170123.0,7.8428,7.8428,7.8206,7.828,170123.0
2023-03-13 13:45:00,10.58,10.6,10.57,10.59,108869.0,7.828,7.8428,7.8206,7.8354,108869.0
2023-03-13 13:50:00,10.59,10.61,10.58,10.59,116046.0,7.8354,7.8502,7.828,7.8354,116046.0
2023-03-13 13:55:00,10.59,10.65,10.58,10.63,190288.0,7.8354,7.8798,7.828,7.865,190288.0
2023-03-13 14:00:00,10.63,10.63,10.59,10.61,172663.0,7.865,7.865,7.8354,7.8502,172663.0
2023-03-13 14:05:00,10.61,10.61,10.57,10.58,220094.0,7.8502,7.8502,7.8206,7.828,220094.0
2023-03-13 14:10:00,10.58,10.61,10.57,10.6,199205.0,7.828,7.8502,7.8206,7.8428,199205.0
2023-03-13 14:15:00,10.61,10.62,10.58,10.6,154301.0,7.8502,7.8576,7.828,7.8428,154301.0
2023-03-13 14:20:00,10.59,10.61,10.58,10.61,153326.0,7.8354,7.8502,7.828,7.8502,153326.0
2023-03-13 14:25:00,10.61,10.61,10.57,10.58,180263.0,7.8502,7.8502,7.8206,7.828,180263.0
2023-03-13 14:30:00,10.57,10.59,10.57,10.59,95381.0,7.8206,7.8354,7.8206,7.8354,95381.0
2023-03-13 14:35:00,10.58,10.59,10.53,10.54,154156.0,7.828,7.8354,7.791,7.7984,154156.0
2023-03-13 14:40:00,10.54,10.56,10.53,10.55,158686.0,7.7984,7.8132,7.791,7.8058,158686.0
2023-03-13 14:45:00,10.55,10.55,10.52,10.53,560572.0,7.8058,7.8058,7.7836,7.791,560572.0
2023-03-13 14:50:00,10.53,10.55,10.51,10.52,234161.0,7.791,7.8058,7.7762,7.7836,234161.0
2023-03-13 14:55:00,10.52,10.52,10.5,10.51,147527.0,7.7836,7.7836,7.7688,7.7762,147527.0
2023-03-13 15:00:00,10.51,10.52,10.47,10.47,348198.0,7.7762,7.7836,7.7466,7.7466,348198.0
2023-03-13 15:05:00,10.47,10.51,10.47,10.48,257520.0,7.7466,7.7762,7.7466,7.754,257520.0
2023-03-13 15:10:00,10.47,10.49,10.46,10.47,232457.0,7.7466,7.7614,7.7392,7.7466,232457.0
2023-03-13 15:15:00,10.47,10.51,10.46,10.47,426222.0,7.7466,7.7762,7.7392,7.7466,426222.0
2023-03-13 15:20:00,10.47,10.47,10.44,10.44,174659.0,7.7466,7.7466,7.7244,7.7244,174659.0
2023-03-13 15:25:00,10.45,10.45,10.41,10.42,288132.0,7.7318,7.7318,7.7022,7.7096,288132.0
2023-03-13 15:30:00,10.43,10.46,10.42,10.45,389814.0,7.717,7.7392,7.7096,7.7318,389814.0
2023-03-13 15:35:00,10.46,10.46,10.44,10.45,277098.0,7.7392,7.7392,7.7244,7.7318,277098.0
2023-03-13 15:40:00,10.45,10.49,10.44,10.47,596848.0,7.7318,7.7614,7.7244,7.7466,596848.0
2023-03-13 15:45:00,10.47,10.48,10.45,10.47,283335.0,7.7466,7.754,7.7318,7.7466,283335.0
2023-03-13 15:50:00,10.46,10.46,10.43,10.45,515086.0,7.7392,7.7392,7.717,7.7318,515086.0
2023-03-13 15:55:00,10.45,10.45,10.42,10.42,954665.0,7.7318,7.7318,7.7096,7.7096,954665.0
2023-03-14 09:30:00,10.55,10.58,10.5,10.51,560322.0,7.8058,7.828,7.7688,7.7762,560322.0
2023-03-14 09:35:00,10.51,10.59,10.5,10.57,211287.0,7.7762,7.8354,7.7688,7.8206,211287.0
2023-03-14 09:40:00,10.57,10.59,10.52,10.53,217089.0,7.8206,7.8354,7.7836,7.791,217089.0
2023-03-14 09:45:00,10.54,10.61,10.53,10.6,151831.0,7.7984,7.8502,7.791,7.8428,151831.0
2023-03-14 09:50:00,10.59,10.64,10.57,10.62,118370.0,7.8354,7.8724,7.8206,7.8576,118370.0
2023-03-14 09:55:00,10.62,10.67,10.6,10.66,133830.0,7.8576,7.8946,7.8428,7.8872,133830.0
2023-03-14 10:00:00,10.67,10.68,10.62,10.67,377268.0,7.8946,7.902,7.8576,7.8946,377268.0
2023-03-14 10:05:00,10.67,10.73,10.66,10.71,284791.0,7.8946,7.939,7.8872,7.9242,284791.0
2023-03-14 10:10:00,10.7,10.71,10.66,10.68,223484.0,7.9168,7.9242,7.8872,7.902,223484.0
2023-03-14 10:15:00,10.68,10.71,10.67,10.71,130385.0,7.902,7.9242,7.8946,7.9242,130385.0
2023-03-14 10:20:00,10.7,10.73,10.68,10.69,117276.0,7.9168,7.939,7.902,7.9094,117276.0
2023-03-14 10:25:00,10.68,10.69,10.64,10.66,49725.0,7.902,7.9094,7.8724,7.8872,49725.0
2023-03-14 10:30:00,10.66,10.67,10.63,10.66,154805.0,7.8872,7.8946,7.865,7.8872,154805.0
2023-03-14 10:35:00,10.66,10.7,10.65,10.66,128371.0,7.8872,7.9168,7.8798,7.8872,128371.0
2023-03-14 10:40:00,10.67,10.69,10.65,10.66,130200.0,7.8946,7.9094,7.8798,7.8872,130200.0
2023-03-14 10:45:00,10.66,10.68,10.64,10.67,166362.0,7.8872,7.902,7.8724,7.8946,166362.0
2023-03-14 10:50:00,10.67,10.67,10.63,10.63,186154.0,7.8946,7.8946,7.865,7.865,186154.0
2023-03-14 10:55:00,10.63,10.63,10.58,10.58,189830.0,7.865,7.865,7.828,7.828,189830.0
2023-03-14 11:00:00,10.58,10.59,10.56,10.57,113729.0,7.828,7.8354,7.8132,7.8206,113729.0
2023-03-14 11:05:00,10.57,10.6,10.56,10.59,105469.0,7.8206,7.8428,7.8132,7.8354,105469.0
2023-03-14 11:10:00,10.59,10.6,10.58,10.59,296879.0,7.8354,7.8428,7.828,7.8354,296879.0
2023-03-14 11:15:00,10.6,10.61,10.59,10.6,255613.0,7.8428,7.8502,7.8354,7.8428,255613.0
2023-03-14 11:20:00,10.6,10.6,10.58,10.58,37902.0,7.8428,7.8428,7.828,7.828,37902.0
2023-03-14 11:25:00,10.58,10.6,10.58,10.6,79720.0,7.828,7.8428,7.828,7.8428,79720.0
2023-03-14 11:30:00,10.59,10.6,10.56,10.56,59387.0,7.8354,7.8428,7.8132,7.8132,59387.0
2023-03-14 11:35:00,10.57,10.57,10.55,10.56,93386.0,7.8206,7.8206,7.8058,7.8132,93386.0
2023-03-14 11:40:00,10.56,10.57,10.52,10.53,121245.0,7.8132,7.8206,7.7836,7.791,121245.0
2023-03-14 11:45:00,10.52,10.54,10.51,10.54,198932.0,7.7836,7.7984,7.7762,7.7984,198932.0
2023-03-14 11:50:00,10.54,10.56,10.53,10.54,236829.0,7.7984,7.8132,7.791,7.7984,236829.0
2023-03-14 11:55:00,10.54,10.54,10.5,10.52,126873.0,7.7984,7.7984,7.7688,7.7836,126873.0
2023-03-14 12:00:00,10.51,10.54,10.51,10.51,89722.0,7.7762,7.7984,7.7762,7.7762,89722.0
2023-03-14 12:05:00,10.52,10.52,10.5,10.51,56006.0,7.7836,7.7836,7.7688,7.7762,56006.0
2023-03-14 12:10:00,10.51,10.52,10.5,10.51,106036.0,7.7762,7.7836,7.7688,7.7762,106036.0
2023-03-14 12:15:00,10.5,10.51,10.48,10.49,201028.0,7.7688,7.7762,7.754,7.7614,201028.0
2023-03-14 12:20:00,10.49,10.5,10.48,10.49,64424.0,7.7614,7.7688,7.754,7.7614,64424.0
2023-03-14 12:25:00,10.49,10.51,10.46,10.49,184883.0,7.7614,7.7762,7.7392,7.7614,184883.0
2023-03-14 12:30:00,10.5,10.55,10.48,10.54,342215.0,7.7688,7.8058,7.754,7.7984,342215.0
2023-03-14 12:35:00,10.54,10.55,10.51,10.52,113282.0,7.7984,7.8058,7.7762,7.7836,113282.0
2023-03-14 12:40:00,10.52,10.52,10.49,10.51,125612.0,7.7836,7.7836,7.7614,7.7762,125612.0
2023-03-14 12:45:00,10.51,10.51,10.49,10.5,109083.0,7.7762,7.7762,7.7614,7.7688,109083.0
2023-03-14 12:50:00,10.5,10.5,10.47,10.49,90070.0,7.7688,7.7688,7.7466,7.7614,90070.0
2023-03-14 12:55:00,10.49,10.5,10.47,10.48,142145.0,7.7614,7.7688,7.7466,7.754,142145.0
2023-03-14 13:00:00,10.48,10.52,10.47,10.52,172721.0,7.754,7.7836,7.7466,7.7836,172721.0
2023-03-14 13:05:00,10.52,10.52,10.47,10.47,169427.0,7.7836,7.7836,7.7466,7.7466,169427.0
2023-03-14 13:10:00,10.47,10.48,10.46,10.47,98887.0,7.7466,7.754,7.7392,7.7466,98887.0
2023-03-14 13:15:00,10.47,10.47,10.44,10.45,192833.0,7.7466,7.7466,7.7244,7.7318,192833.0
2023-03-14 13:20:00,10.45,10.45,10.42,10.44,98672.0,7.7318,7.7318,7.7096,7.7244,98672.0
2023-03-14 13:25:00,10.45,10.46,10.43,10.43,104494.0,7.7318,7.7392,7.717,7.717,104494.0
2023-03-14 13:30:00,10.43,10.44,10.41,10.43,205860.0,7.717,7.7244,7.7022,7.717,205860.0
2023-03-14 13:35:00,10.43,10.46,10.42,10.46,116517.0,7.717,7.7392,7.7096,7.7392,116517.0
2023-03-14 13:40:00,10.46,10.47,10.41,10.42,171526.0,7.7392,7.7466,7.7022,7.7096,171526.0
2023-03-14 13:45:00,10.42,10.47,10.41,10.46,370431.0,7.7096,7.7466,7.7022,7.7392,370431.0
2023-03-14 13:50:00,10.46,10.48,10.45,10.47,311640.0,7.7392,7.754,7.7318,7.7466,311640.0
2023-03-14 13:55:00,10.47,10.48,10.43,10.44,119633.0,7.7466,7.754,7.717,7.7244,119633.0
2023-03-14 14:00:00,10.44,10.45,10.42,10.44,182462.0,7.7244,7.7318,7.7096,7.7244,182462.0
2023-03-14 14:05:00,10.44,10.44,10.39,10.41,223292.0,7.7244,7.7244,7.6874,7.7022,223292.0
2023-03-14 14:10:00,10.41,10.45,10.4,10.45,146154.0,7.7022,7.7318,7.6948,7.7318,146154.0
2023-03-14 14:15:00,10.45,10.45,10.41,10.43,96795.0,7.7318,7.7318,7.7022,7.717,96795.0
2023-03-14 14:20:00,10.43,10.43,10.39,10.42,173289.0,7.717,7.717,7.6874,7.7096,173289.0
2023-03-14 14:25:00,10.42,10.45,10.41,10.44,261478.0,7.7096,7.7318,7.7022,7.7244,261478.0
2023-03-14 14:30:00,10.44,10.44,10.4,10.41,158562.0,7.7244,7.7244,7.6948,7.7022,158562.0
2023-03-14 14:35:00,10.4,10.41,10.39,10.39,171657.0,7.6948,7.7022,7.6874,7.6874,171657.0
2023-03-14 14:40:00,10.4,10.4,10.38,10.4,112492.0,7.6948,7.6948,7.68,7.6948,112492.0
2023-03-14 14:45:00,10.4,10.4,10.37,10.37,335953.0,7.6948,7.6948,7.6726,7.6726,335953.0
2023-03-14 14:50:00,10.38,10.39,10.36,10.37,459693.0,7.68,7.6874,7.6652,7.6726,459693.0
2023-03-14 14:55:00,10.37,10.37,10.33,10.34,175007.0,7.6726,7.6726,7.643,7.6504,175007.0
2023-03-14 15:00:00,10.34,10.34,10.3,10.31,351386.0,7.6504,7.6504,7.6208,7.6282,351386.0
2023-03-14 15:05:00,10.31,10.31,10.25,10.25,493202.0,7.6282,7.6282,7.5838,7.5838,493202.0
2023-03-14 15:10:00,10.25,10.27,10.23,10.26,365390.0,7.5838,7.5986,7.5691,7.5912,365390.0
2023-03-14 15:15:00,10.25,10.27,10.23,10.27,258936.0,7.5838,7.5986,7.5691,7.5986,258936.0
2023-03-14 15:20:00,10.27,10.27,10.22,10.22,482817.0,7.5986,7.5986,7.5617,7.5617,482817.0
2023-03-14 15:25:00,10.22,10.25,10.21,10.25,361177.0,7.5617,7.5838,7.5543,7.5838,361177.0
2023-03-14 15:30:00,10.25,10.28,10.24,10.27,203971.0,7.5838,7.606,7.5765,7.5986,203971.0
2023-03-14 15:35:00,10.27,10.3,10.27,10.28,159464.0,7.5986,7.6208,7.5986,7.606,159464.0
2023-03-14 15:40:00,10.28,10.29,10.25,10.25,701920.0,7.606,7.6134,7.5838,7.5838,701920.0
2023-03-14 15:45:00,10.25,10.26,10.21,10.22,992076.0,7.5838,7.5912,7.5543,7.5617,992076.0
2023-03-14 15:50:00,10.22,10.27,10.21,10.25,533720.0,7.5617,7.5986,7.5543,7.5838,533720.0
2023-03-14 15:55:00,10.25,10.27,10.25,10.25,705284.0,7.5838,7.5986,7.5838,7.5838,705284.0
2023-03-15 09:30:00,10.02,10.03,9.95,10.0,1368041.0,7.4137,7.4211,7.3619,7.3989,1368041.0
2023-03-15 09:35:00,10.0,10.07,9.97,10.07,478168.0,7.3989,7.4507,7.3767,7.4507,478168.0
2023-03-15 09:40:00,10.06,10.1,10.04,10.07,291737.0,7.4433,7.4729,7.4285,7.4507,291737.0
2023-03-15 09:45:00,10.08,10.09,9.98,9.99,531818.0,7.4581,7.4655,7.3841,7.3915,531818.0
2023-03-15 09:50:00,9.99,10.0,9.95,9.96,420212.0,7.3915,7.3989,7.3619,7.3693,420212.0
2023-03-15 09:55:00,9.96,9.98,9.9,9.95,693060.0,7.3693,7.3841,7.3249,7.3619,693060.0
2023-03-15 10:00:00,9.95,9.96,9.9,9.95,233939.0,7.3619,7.3693,7.3249,7.3619,233939.0
2023-03-15 10:05:00,9.95,10.0,9.92,9.98,643593.0,7.3619,7.3989,7.3397,7.3841,643593.0
2023-03-15 10:10:00,9.98,10.0,9.91,9.91,587269.0,7.3841,7.3989,7.3323,7.3323,587269.0
2023-03-15 10:15:00,9.92,9.93,9.87,9.9,596840.0,7.3397,7.3471,7.3027,7.3249,596840.0
2023-03-15 10:20:00,9.9,9.9,9.86,9.86,460744.0,7.3249,7.3249,7.2953,7.2953,460744.0
2023-03-15 10:25:00,9.86,9.94,9.86,9.92,1165330.0,7.2953,7.3545,7.2953,7.3397,1165330.0
2023-03-15 10:30:00,9.92,9.97,9.91,9.92,495476.0,7.3397,7.3767,7.3323,7.3397,495476.0
2023-03-15 10:35:00,9.92,9.92,9.86,9.87,260567.0,7.3397,7.3397,7.2953,7.3027,260567.0
2023-03-15 10:40:00,9.87,9.87,9.82,9.84,708827.0,7.3027,7.3027,7.2657,7.2805,708827.0
2023-03-15 10:45:00,9.84,9.87,9.82,9.83,573309.0,7.2805,7.3027,7.2657,7.2731,573309.0
2023-03-15 10:50:00,9.83,9.85,9.82,9.82,545924.0,7.2731,7.2879,7.2657,7.2657,545924.0
2023-03-15 10:55:00,9.82,9.87,9.82,9.86,413792.0,7.2657,7.3027,7.2657,7.2953,413792.0
2023-03-15 11:00:00,9.87,9.88,9.83,9.87,344037.0,7.3027,7.3101,7.2731,7.3027,344037.0
2023-03-15 11:05:00,9.86,9.88,9.85,9.87,188157.0,7.2953,7.3101,7.2879,7.3027,188157.0
2023-03-15 11:10:00,9.86,9.9,9.86,9.88,362123.0,7.2953,7.3249,7.2953,7.3101,362123.0
2023-03-15 11:15:00,9.88,9.9,9.86,9.87,119640.0,7.3101,7.3249,7.2953,7.3027,119640.0
2023-03-15 11:20:00,9.87,9.87,9.82,9.83,322669.0,7.3027,7.3027,7.2657,7.2731,322669.0
2023-03-15 11:25:00,9.83,9.85,9.83,9.84,276904.0,7.2731,7.2879,7.2731,7.2805,276904.0
2023-03-15 11:30:00,9.84,9.84,9.82,9.83,249670.0,7.2805,7.2805,7.2657,7.2731,249670.0
2023-03-15 11:35:00,9.83,9.83,9.81,9.82,250755.0,7.2731,7.2731,7.2583,7.2657,250755.0
2023-03-15 11:40:00,9.82,9.84,9.79,9.8,459891.0,7.2657,7.2805,7.2435,7.2509,459891.0
2023-03-15 11:45:00,9.8,9.83,9.79,9.82,466806.0,7.2509,7.2731,7.2435,7.2657,466806.0
2023-03-15 11:50:00,9.82,9.82,9.77,9.78,205445.0,7.2657,7.2657,7.2287,7.2361,205445.0
2023-03-15 11:55:00,9.79,9.79,9.76,9.79,161869.0,7.2435,7.2435,7.2213,7.2435,161869.0
2023-03-15 12:00:00,9.79,9.82,9.78,9.8,317603.0,7.2435,7.2657,7.2361,7.2509,317603.0
2023-03-15 12:05:00,9.81,9.81,9.76,9.77,200402.0,7.2583,7.2583,7.2213,7.2287,200402.0
2023-03-15 12:10:00,9.76,9.77,9.72,9.75,785133.0,7.2213,7.2287,7.1917,7.2139,785133.0
2023-03-15 12:15:00,9.74,9.75,9.7,9.71,433378.0,7.2065,7.2139,7.1769,7.1843,433378.0
2023-03-15 12:20:00,9.7,9.71,9.64,9.66,1038545.0,7.1769,7.1843,7.1325,7.1473,1038545.0
2023-03-15 12:25:00,9.66,9.7,9.63,9.7,1035047.0,7.1473,7.1769,7.1251,7.1769,1035047.0
2023-03-15 12:30:00,9.7,9.74,9.69,9.73,816511.0,7.1769,7.2065,7.1695,7.1991,816511.0
2023-03-15 12:35:00,9.73,9.75,9.71,9.73,267401.0,7.1991,7.2139,7.1843,7.1991,267401.0
2023-03-15 12:40:00,9.72,9.77,9.72,9.77,981257.0,7.1917,7.2287,7.1917,7.2287,981257.0
2023-03-15 12:45:00,9.77,9.8,9.76,9.78,411750.0,7.2287,7.2509,7.2213,7.2361,411750.0
2023-03-15 12:50:00,9.79,9.79,9.75,9.78,527560.0,7.2435,7.2435,7.2139,7.2361,527560.0
2023-03-15 12:55:00,9.78,9.79,9.75,9.77,465051.0,7.2361,7.2435,7.2139,7.2287,465051.0
2023-03-15 13:00:00,9.77,9.83,9.76,9.82,510099.0,7.2287,7.2731,7.2213,7.2657,510099.0
2023-03-15 13:05:00,9.82,9.88,9.82,9.87,222606.0,7.2657,7.3101,7.2657,7.3027,222606.0
2023-03-15 13:10:00,9.87,9.9,9.86,9.9,258534.0,7.3027,7.3249,7.2953,7.3249,258534.0
2023-03-15 13:15:00,9.9,9.91,9.86,9.88,210334.0,7.3249,7.3323,7.2953,7.3101,210334.0
2023-03-15 13:20:00,9.88,9.9,9.86,9.86,330366.0,7.3101,7.3249,7.2953,7.2953,330366.0
2023-03-15 13:25:00,9.87,9.87,9.84,9.85,442497.0,7.3027,7.3027,7.2805,7.2879,442497.0
2023-03-15 13:30:00,9.86,9.87,9.82,9.85,344392.0,7.2953,7.3027,7.2657,7.2879,344392.0
2023-03-15 13:35:00,9.85,9.86,9.83,9.84,305837.0,7.2879,7.2953,7.2731,7.2805,305837.0
2023-03-15 13:40:00,9.85,9.85,9.82,9.85,113451.0,7.2879,7.2879,7.2657,7.2879,113451.0
2023-03-15 13:45:00,9.84,9.87,9.83,9.87,169288.0,7.2805,7.3027,7.2731,7.3027,169288.0
2023-03-15 13:50:00,9.87,9.89,9.85,9.88,97673.0,7.3027,7.3175,7.2879,7.3101,97673.0
2023-03-15 13:55:00,9.88,9.89,9.87,9.89,273488.0,7.3101,7.3175,7.3027,7.3175,273488.0
2023-03-15 14:00:00,9.89,9.9,9.86,9.87,1122584.0,7.3175,7.3249,7.2953,7.3027,1122584.0
2023-03-15 14:05:00,9.86,9.88,9.84,9.88,284555.0,7.2953,7.3101,7.2805,7.3101,284555.0
2023-03-15 14:10:00,9.88,9.89,9.85,9.87,772878.0,7.3101,7.3175,7.2879,7.3027,772878.0
2023-03-15 14:15:00,9.87,9.89,9.85,9.88,388800.0,7.3027,7.3175,7.2879,7.3101,388800.0
2023-03-15 14:20:00,9.89,9.91,9.88,9.9,331958.0,7.3175,7.3323,7.3101,7.3249,331958.0
2023-03-15 14:25:00,9.9,9.98,9.89,9.94,677549.0,7.3249,7.3841,7.3175,7.3545,677549.0
2023-03-15 14:30:00,9.94,9.96,9.92,9.94,565712.0,7.3545,7.3693,7.3397,7.3545,565712.0
2023-03-15 14:35:00,9.94,9.99,9.92,9.99,662889.0,7.3545,7.3915,7.3397,7.3915,662889.0
2023-03-15 14:40:00,9.99,10.0,9.97,9.97,335328.0,7.3915,7.3989,7.3767,7.3767,335328.0
2023-03-15 14:45:00,9.97,9.99,9.95,9.96,548942.0,7.3767,7.3915,7.3619,7.3693,548942.0
2023-03-15 14:50:00,9.95,9.98,9.92,9.97,393273.0,7.3619,7.3841,7.3397,7.3767,393273.0
2023-03-15 14:55:00,9.97,9.99,9.95,9.97,607726.0,7.3767,7.3915,7.3619,7.3767,607726.0
2023-03-15 15:00:00,9.97,9.98,9.95,9.96,188751.0,7.3767,7.3841,7.3619,7.3693,188751.0
2023-03-15 15:05:00,9.96,9.97,9.92,9.92,349391.0,7.3693,7.3767,7.3397,7.3397,349391.0
2023-03-15 15:10:00,9.92,9.93,9.9,9.91,313942.0,7.3397,7.3471,7.3249,7.3323,313942.0
2023-03-15 15:15:00,9.91,9.94,9.9,9.92,199800.0,7.3323,7.3545,7.3249,7.3397,199800.0
2023-03-15 15:20:00,9.93,9.96,9.91,9.95,257121.0,7.3471,7.3693,7.3323,7.3619,257121.0
2023-03-15 15:25:00,9.96,9.97,9.94,9.96,265861.0,7.3693,7.3767,7.3545,7.3693,265861.0
2023-03-15 15:30:00,9.96,9.98,9.95,9.95,347099.0,7.3693,7.3841,7.3619,7.3619,347099.0
2023-03-15 15:35:00,9.95,9.96,9.93,9.94,280525.0,7.3619,7.3693,7.3471,7.3545,280525.0
2023-03-15 15:40:00,9.93,9.95,9.93,9.94,555839.0,7.3471,7.3619,7.3471,7.3545,555839.0
2023-03-15 15:45:00,9.94,9.96,9.93,9.96,515192.0,7.3545,7.3693,7.3471,7.3693,515192.0
2023-03-15 15:50:00,9.96,9.97,9.94,9.95,569290.0,7.3693,7.3767,7.3545,7.3619,569290.0
2023-03-15 15:55:00,9.95,9.99,9.94,9.99,619324.0,7.3619,7.3915,7.3545,7.3915,619324.0
2023-03-16 09:30:00,9.94,9.97,9.89,9.95,450241.0,7.3545,7.3767,7.3175,7.3619,450241.0
2023-03-16 09:35:00,9.94,9.98,9.91,9.97,232109.0,7.3545,7.3841,7.3323,7.3767,232109.0
2023-03-16 09:40:00,9.98,10.01,9.96,9.96,372420.0,7.3841,7.4063,7.3693,7.3693,372420.0
2023-03-16 09:45:00,9.96,9.99,9.91,9.92,268728.0,7.3693,7.3915,7.3323,7.3397,268728.0
2023-03-16 09:50:00,9.92,9.98,9.9,9.95,127931.0,7.3397,7.3841,7.3249,7.3619,127931.0
2023-03-16 09:55:00,9.95,10.0,9.94,9.99,237819.0,7.3619,7.3989,7.3545,7.3915,237819.0
2023-03-16 10:00:00,9.99,10.0,9.91,9.92,172341.0,7.3915,7.3989,7.3323,7.3397,172341.0
2023-03-16 10:05:00,9.92,9.92,9.87,9.88,187059.0,7.3397,7.3397,7.3027,7.3101,187059.0
2023-03-16 10:10:00,9.88,9.91,9.88,9.9,207808.0,7.3101,7.3323,7.3101,7.3249,207808.0
2023-03-16 10:15:00,9.9,9.9,9.81,9.82,162800.0,7.3249,7.3249,7.2583,7.2657,162800.0
2023-03-16 10:20:00,9.81,9.84,9.8,9.82,150368.0,7.2583,7.2805,7.2509,7.2657,150368.0
2023-03-16 10:25:00,9.83,9.87,9.81,9.84,283109.0,7.2731,7.3027,7.2583,7.2805,283109.0
2023-03-16 10:30:00,9.84,9.86,9.82,9.83,326726.0,7.2805,7.2953,7.2657,7.2731,326726.0
2023-03-16 10:35:00,9.83,9.85,9.8,9.84,185473.0,7.2731,7.2879,7.2509,7.2805,185473.0
2023-03-16 10:40:00,9.83,9.84,9.79,9.8,245042.0,7.2731,7.2805,7.2435,7.2509,245042.0
2023-03-16 10:45:00,9.8,9.87,9.79,9.86,153149.0,7.2509,7.3027,7.2435,7.2953,153149.0
2023-03-16 10:50:00,9.85,9.91,9.84,9.91,180139.0,7.2879,7.3323,7.2805,7.3323,180139.0
2023-03-16 10:55:00,9.91,9.93,9.9,9.92,362516.0,7.3323,7.3471,7.3249,7.3397,362516.0
2023-03-16 11:00:00,9.92,9.93,9.88,9.89,183327.0,7.3397,7.3471,7.3101,7.3175,183327.0
2023-03-16 11:05:00,9.89,9.95,9.88,9.94,346415.0,7.3175,7.3619,7.3101,7.3545,346415.0
2023-03-16 11:10:00,9.94,9.95,9.89,9.91,188042.0,7.3545,7.3619,7.3175,7.3323,188042.0
2023-03-16 11:15:00,9.92,9.94,9.9,9.9,143304.0,7.3397,7.3545,7.3249,7.3249,143304.0
2023-03-16 11:20:00,9.91,9.92,9.88,9.91,159799.0,7.3323,7.3397,7.3101,7.3323,159799.0
2023-03-16 11:25:00,9.91,9.95,9.89,9.9,471327.0,7.3323,7.3619,7.3175,7.3249,471327.0
2023-03-16 11:30:00,9.9,9.9,9.84,9.86,392585.0,7.3249,7.3249,7.2805,7.2953,392585.0
2023-03-16 11:35:00,9.85,9.86,9.83,9.84,193807.0,7.2879,7.2953,7.2731,7.2805,193807.0
2023-03-16 11:40:00,9.84,9.88,9.83,9.86,310860.0,7.2805,7.3101,7.2731,7.2953,310860.0
2023-03-16 11:45:00,9.86,9.88,9.84,9.87,443926.0,7.2953,7.3101,7.2805,7.3027,443926.0
2023-03-16 11:50:00,9.87,9.88,9.85,9.88,169270.0,7.3027,7.3101,7.2879,7.3101,169270.0
2023-03-16 11:55:00,9.88,9.91,9.87,9.88,246805.0,7.3101,7.3323,7.3027,7.3101,246805.0
2023-03-16 12:00:00,9.88,9.91,9.88,9.91,74138.0,7.3101,7.3323,7.3101,7.3323,74138.0
2023-03-16 12:05:00,9.91,9.91,9.87,9.88,62937.0,7.3323,7.3323,7.3027,7.3101,62937.0
2023-03-16 12:10:00,9.88,9.88,9.84,9.86,139579.0,7.3101,7.3101,7.2805,7.2953,139579.0
2023-03-16 12:15:00,9.85,9.88,9.85,9.88,71326.0,7.2879,7.3101,7.2879,7.3101,71326.0
2023-03-16 12:20:00,9.88,9.9,9.87,9.88,148583.0,7.3101,7.3249,7.3027,7.3101,148583.0
2023-03-16 12:25:00,9.88,9.9,9.87,9.9,126672.0,7.3101,7.3249,7.3027,7.3249,126672.0
2023-03-16 12:30:00,9.9,9.91,9.89,9.89,68354.0,7.3249,7.3323,7.3175,7.3175,68354.0
2023-03-16 12:35:00,9.9,9.92,9.87,9.91,236252.0,7.3249,7.3397,7.3027,7.3323,236252.0
2023-03-16 12:40:00,9.9,9.91,9.89,9.9,125584.0,7.3249,7.3323,7.3175,7.3249,125584.0
2023-03-16 12:45:00,9.91,9.93,9.9,9.93,241357.0,7.3323,7.3471,7.3249,7.3471,241357.0
2023-03-16 12:50:00,9.93,9.96,9.92,9.93,444160.0,7.3471,7.3693,7.3397,7.3471,444160.0
2023-03-16 12:55:00,9.93,9.95,9.92,9.95,155578.0,7.3471,7.3619,7.3397,7.3619,155578.0
2023-03-16 13:00:00,9.95,9.97,9.94,9.96,500741.0,7.3619,7.3767,7.3545,7.3693,500741.0
2023-03-16 13:05:00,9.96,10.01,9.96,9.99,263415.0,7.3693,7.4063,7.3693,7.3915,263415.0
2023-03-16 13:10:00,9.99,10.0,9.98,9.99,487455.0,7.3915,7.3989,7.3841,7.3915,487455.0
2023-03-16 13:15:00,10.0,10.04,9.98,10.0,1037416.0,7.3989,7.4285,7.3841,7.3989,1037416.0
2023-03-16 13:20:00,10.0,10.02,9.99,10.0,348709.0,7.3989,7.4137,7.3915,7.3989,348709.0
2023-03-16 13:25:00,10.0,10.01,9.98,9.98,364809.0,7.3989,7.4063,7.3841,7.3841,364809.0
2023-03-16 13:30:00,9.98,9.99,9.97,9.99,174891.0,7.3841,7.3915,7.3767,7.3915,174891.0
2023-03-16 13:35:00,9.99,10.01,9.98,10.0,454140.0,7.3915,7.4063,7.3841,7.3989,454140.0
2023-03-16 13:40:00,10.0,10.01,9.98,10.0,346191.0,7.3989,7.4063,7.3841,7.3989,346191.0
2023-03-16 13:45:00,10.0,10.02,9.99,9.99,658899.0,7.3989,7.4137,7.3915,7.3915,658899.0
2023-03-16 13:50:00,10.0,10.02,9.98,10.02,289549.0,7.3989,7.4137,7.3841,7.4137,289549.0
2023-03-16 13:55:00,10.02,10.02,10.0,10.01,110907.0,7.4137,7.4137,7.3989,7.4063,110907.0
2023-03-16 14:00:00,10.0,10.01,9.99,10.0,99248.0,7.3989,7.4063,7.3915,7.3989,99248.0
2023-03-16 14:05:00,10.0,10.0,9.97,9.98,82614.0,7.3989,7.3989,7.3767,7.3841,82614.0
2023-03-16 14:10:00,9.97,9.99,9.96,9.96,200154.0,7.3767,7.3915,7.3693,7.3693,200154.0
2023-03-16 14:15:00,9.96,9.99,9.96,9.99,167811.0,7.3693,7.3915,7.3693,7.3915,167811.0
2023-03-16 14:20:00,9.98,9.99,9.96,9.97,193309.0,7.3841,7.3915,7.3693,7.3767,193309.0
2023-03-16 14:25:00,9.97,9.99,9.96,9.99,266391.0,7.3767,7.3915,7.3693,7.3915,266391.0
2023-03-16 14:30:00,9.99,9.99,9.95,9.96,123783.0,7.3915,7.3915,7.3619,7.3693,123783.0
2023-03-16 14:35:00,9.96,9.98,9.95,9.97,108436.0,7.3693,7.3841,7.3619,7.3767,108436.0
2023-03-16 14:40:00,9.98,9.99,9.97,9.99,105710.0,7.3841,7.3915,7.3767,7.3915,105710.0
2023-03-16 14:45:00,9.99,10.01,9.98,10.01,92027.0,7.3915,7.4063,7.3841,7.4063,92027.0
2023-03-16 14:50:00,10.01,10.02,10.0,10.01,209870.0,7.4063,7.4137,7.3989,7.4063,209870.0
2023-03-16 14:55:00,10.0,10.0,9.99,10.0,75337.0,7.3989,7.3989,7.3915,7.3989,75337.0
2023-03-16 15:00:00,10.0,10.01,9.99,10.01,131693.0,7.3989,7.4063,7.3915,7.4063,131693.0
2023-03-16 15:05:00,10.01,10.02,10.0,10.01,172327.0,7.4063,7.4137,7.3989,7.4063,172327.0
2023-03-16 15:10:00,10.01,10.02,9.99,10.0,149135.0,7.4063,7.4137,7.3915,7.3989,149135.0
2023-03-16 15:15:00,9.99,10.01,9.98,10.0,332621.0,7.3915,7.4063,7.3841,7.3989,332621.0
2023-03-16 15:20:00,10.0,10.03,10.0,10.02,344862.0,7.3989,7.4211,7.3989,7.4137,344862.0
2023-03-16 15:25:00,10.03,10.04,10.01,10.04,297059.0,7.4211,7.4285,7.4063,7.4285,297059.0
2023-03-16 15:30:00,10.04,10.05,10.03,10.04,214825.0,7.4285,7.4359,7.4211,7.4285,214825.0
2023-03-16 15:35:00,10.04,10.04,10.0,10.02,233122.0,7.4285,7.4285,7.3989,7.4137,233122.0
2023-03-16 15:40:00,10.02,10.04,10.01,10.04,324210.0,7.4137,7.4285,7.4063,7.4285,324210.0
2023-03-16 15:45:00,10.03,10.05,10.03,10.04,389506.0,7.4211,7.4359,7.4211,7.4285,389506.0
2023-03-16 15:50:00,10.04,10.05,10.03,10.04,340058.0,7.4285,7.4359,7.4211,7.4285,340058.0
2023-03-16 15:55:00,10.04,10.04,10.02,10.03,739718.0,7.4285,7.4285,7.4137,7.4211,739718.0
2023-03-17 09:30:00,9.93,10.03,9.92,9.93,1088957.0,7.3471,7.4211,7.3397,7.3471,1088957.0
2023-03-17 09:35:00,9.93,9.93,9.88,9.9,233995.0,7.3471,7.3471,7.3101,7.3249,233995.0
2023-03-17 09:40:00,9.9,9.92,9.88,9.88,228106.0,7.3249,7.3397,7.3101,7.3101,228106.0
2023-03-17 09:45:00,9.89,9.89,9.84,9.87,475139.0,7.3175,7.3175,7.2805,7.3027,475139.0
2023-03-17 09:50:00,9.87,9.88,9.84,9.87,402363.0,7.3027,7.3101,7.2805,7.3027,402363.0
2023-03-17 09:55:00,9.87,9.87,9.82,9.85,265711.0,7.3027,7.3027,7.2657,7.2879,265711.0
2023-03-17 10:00:00,9.85,9.9,9.84,9.88,395560.0,7.2879,7.3249,7.2805,7.3101,395560.0
2023-03-17 10:05:00,9.88,9.89,9.81,9.82,368059.0,7.3101,7.3175,7.2583,7.2657,368059.0
2023-03-17 10:10:00,9.81,9.83,9.8,9.82,166753.0,7.2583,7.2731,7.2509,7.2657,166753.0
2023-03-17 10:15:00,9.81,9.83,9.79,9.8,167474.0,7.2583,7.2731,7.2435,7.2509,167474.0
2023-03-17 10:20:00,9.8,9.8,9.74,9.75,218077.0,7.2509,7.2509,7.2065,7.2139,218077.0
2023-03-17 10:25:00,9.75,9.75,9.72,9.75,591510.0,7.2139,7.2139,7.1917,7.2139,591510.0
2023-03-17 10:30:00,9.75,9.75,9.72,9.75,225713.0,7.2139,7.2139,7.1917,7.2139,225713.0
2023-03-17 10:35:00,9.75,9.8,9.73,9.78,175189.0,7.2139,7.2509,7.1991,7.2361,175189.0
2023-03-17 10:40:00,9.79,9.79,9.74,9.75,235580.0,7.2435,7.2435,7.2065,7.2139,235580.0
2023-03-17 10:45:00,9.74,9.8,9.74,9.8,124259.0,7.2065,7.2509,7.2065,7.2509,124259.0
2023-03-17 10:50:00,9.79,9.8,9.76,9.77,135028.0,7.2435,7.2509,7.2213,7.2287,135028.0
2023-03-17 10:55:00,9.77,9.78,9.75,9.76,100795.0,7.2287,7.2361,7.2139,7.2213,100795.0
2023-03-17 11:00:00,9.75,9.76,9.72,9.76,292799.0,7.2139,7.2213,7.1917,7.2213,292799.0
2023-03-17 11:05:00,9.76,9.8,9.75,9.8,108550.0,7.2213,7.2509,7.2139,7.2509,108550.0
2023-03-17 11:10:00,9.79,9.81,9.78,9.8,123047.0,7.2435,7.2583,7.2361,7.2509,123047.0
2023-03-17 11:15:00,9.8,9.83,9.79,9.82,146998.0,7.2509,7.2731,7.2435,7.2657,146998.0
2023-03-17 11:20:00,9.82,9.83,9.81,9.83,109528.0,7.2657,7.2731,7.2583,7.2731,109528.0
2023-03-17 11:25:00,9.83,9.83,9.8,9.8,120527.0,7.2731,7.2731,7.2509,7.2509,120527.0
2023-03-17 11:30:00,9.8,9.8,9.78,9.79,205145.0,7.2509,7.2509,7.2361,7.2435,205145.0
2023-03-17 11:35:00,9.78,9.79,9.78,9.79,186481.0,7.2361,7.2435,7.2361,7.2435,186481.0
2023-03-17 11:40:00,9.79,9.79,9.74,9.76,308636.0,7.2435,7.2435,7.2065,7.2213,308636.0
2023-03-17 11:45:00,9.76,9.78,9.75,9.77,180720.0,7.2213,7.2361,7.2139,7.2287,180720.0
2023-03-17 11:50:00,9.77,9.81,9.76,9.8,193105.0,7.2287,7.2583,7.2213,7.2509,193105.0
2023-03-17 11:55:00,9.8,9.84,9.79,9.82,330481.0,7.2509,7.2805,7.2435,7.2657,330481.0
2023-03-17 12:00:00,9.82,9.84,9.8,9.84,171798.0,7.2657,7.2805,7.2509,7.2805,171798.0
2023-03-17 12:05:00,9.83,9.86,9.81,9.84,153285.0,7.2731,7.2953,7.2583,7.2805,153285.0
2023-03-17 12:10:00,9.85,9.85,9.81,9.82,200558.0,7.2879,7.2879,7.2583,7.2657,200558.0
2023-03-17 12:15:00,9.82,9.84,9.8,9.8,437779.0,7.2657,7.2805,7.2509,7.2509,437779.0
2023-03-17 12:20:00,9.81,9.82,9.79,9.82,214060.0,7.2583,7.2657,7.2435,7.2657,214060.0
2023-03-17 12:25:00,9.82,9.84,9.82,9.84,654988.0,7.2657,7.2805,7.2657,7.2805,654988.0
2023-03-17 12:30:00,9.84,9.88,9.83,9.88,223356.0,7.2805,7.3101,7.2731,7.3101,223356.0
2023-03-17 12:35:00,9.88,9.89,9.85,9.87,252172.0,7.3101,7.3175,7.2879,7.3027,252172.0
2023-03-17 12:40:00,9.88,9.9,9.87,9.9,158616.0,7.3101,7.3249,7.3027,7.3249,158616.0
2023-03-17 12:45:00,9.89,9.9,9.87,9.9,116829.0,7.3175,7.3249,7.3027,7.3249,116829.0
2023-03-17 12:50:00,9.9,9.92,9.88,9.9,171056.0,7.3249,7.3397,7.3101,7.3249,171056.0
2023-03-17 12:55:00,9.89,9.91,9.88,9.91,132365.0,7.3175,7.3323,7.3101,7.3323,132365.0
2023-03-17 13:00:00,9.91,9.92,9.89,9.9,156938.0,7.3323,7.3397,7.3175,7.3249,156938.0
2023-03-17 13:05:00,9.91,9.92,9.9,9.92,123309.0,7.3323,7.3397,7.3249,7.3397,123309.0
2023-03-17 13:10:00,9.91,9.92,9.89,9.9,240952.0,7.3323,7.3397,7.3175,7.3249,240952.0
2023-03-17 13:15:00,9.89,9.9,9.85,9.87,73831.0,7.3175,7.3249,7.2879,7.3027,73831.0
2023-03-17 13:20:00,9.86,9.87,9.85,9.86,37074.0,7.2953,7.3027,7.2879,7.2953,37074.0
2023-03-17 13:25:00,9.86,9.86,9.84,9.86,29478.0,7.2953,7.2953,7.2805,7.2953,29478.0
2023-03-17 13:30:00,9.86,9.88,9.85,9.86,161150.0,7.2953,7.3101,7.2879,7.2953,161150.0
2023-03-17 13:35:00,9.86,9.88,9.85,9.88,65355.0,7.2953,7.3101,7.2879,7.3101,65355.0
2023-03-17 13:40:00,9.88,9.89,9.86,9.88,114542.0,7.3101,7.3175,7.2953,7.3101,114542.0
2023-03-17 13:45:00,9.88,9.89,9.87,9.88,119862.0,7.3101,7.3175,7.3027,7.3101,119862.0
2023-03-17 13:50:00,9.88,9.9,9.87,9.88,95786.0,7.3101,7.3249,7.3027,7.3101,95786.0
2023-03-17 13:55:00,9.88,9.89,9.87,9.88,108413.0,7.3101,7.3175,7.3027,7.3101,108413.0
2023-03-17 14:00:00,9.88,9.9,9.87,9.88,86660.0,7.3101,7.3249,7.3027,7.3101,86660.0
2023-03-17 14:05:00,9.87,9.88,9.85,9.88,180129.0,7.3027,7.3101,7.2879,7.3101,180129.0
2023-03-17 14:10:00,9.88,9.89,9.87,9.88,93532.0,7.3101,7.3175,7.3027,7.3101,93532.0
2023-03-17 14:15:00,9.88,9.89,9.87,9.88,46308.0,7.3101,7.3175,7.3027,7.3101,46308.0
2023-03-17 14:20:00,9.88,9.89,9.86,9.88,83694.0,7.3101,7.3175,7.2953,7.3101,83694.0
2023-03-17 14:25:00,9.88,9.88,9.86,9.88,95673.0,7.3101,7.3101,7.2953,7.3101,95673.0
2023-03-17 14:30:00,9.88,9.89,9.87,9.88,32632.0,7.3101,7.3175,7.3027,7.3101,32632.0
2023-03-17 14:35:00,9.88,9.9,9.88,9.88,94821.0,7.3101,7.3249,7.3101,7.3101,94821.0
2023-03-17 14:40:00,9.89,9.89,9.87,9.89,142487.0,7.3175,7.3175,7.3027,7.3175,142487.0
2023-03-17 14:45:00,9.88,9.9,9.87,9.9,129175.0,7.3101,7.3249,7.3027,7.3249,129175.0
2023-03-17 14:50:00,9.89,9.91,9.87,9.91,148014.0,7.3175,7.3323,7.3027,7.3323,148014.0
2023-03-17 14:55:00,9.91,9.92,9.9,9.91,98958.0,7.3323,7.3397,7.3249,7.3323,98958.0
2023-03-17 15:00:00,9.91,9.92,9.9,9.91,102323.0,7.3323,7.3397,7.3249,7.3323,102323.0
2023-03-17 15:05:00,9.91,9.91,9.89,9.91,84653.0,7.3323,7.3323,7.3175,7.3323,84653.0
2023-03-17 15:10:00,9.91,9.93,9.9,9.93,84661.0,7.3323,7.3471,7.3249,7.3471,84661.0
2023-03-17 15:15:00,9.93,9.94,9.92,9.93,142518.0,7.3471,7.3545,7.3397,7.3471,142518.0
2023-03-17 15:20:00,9.93,9.94,9.92,9.93,142621.0,7.3471,7.3545,7.3397,7.3471,142621.0
2023-03-17 15:25:00,9.94,9.95,9.93,9.95,206126.0,7.3545,7.3619,7.3471,7.3619,206126.0
2023-03-17 15:30:00,9.95,9.96,9.92,9.94,453396.0,7.3619,7.3693,7.3397,7.3545,453396.0
2023-03-17 15:35:00,9.93,9.97,9.93,9.96,282542.0,7.3471,7.3767,7.3471,7.3693,282542.0
2023-03-17 15:40:00,9.96,9.97,9.96,9.96,176026.0,7.3693,7.3767,7.3693,7.3693,176026.0
2023-03-17 15:45:00,9.96,9.97,9.92,9.92,334516.0,7.3693,7.3767,7.3397,7.3397,334516.0
2023-03-17 15:50:00,9.92,9.99,9.92,9.97,882482.0,7.3397,7.3915,7.3397,7.3767,882482.0
2023-03-17 15:55:00,9.98,10.02,9.96,10.01,2900091.0,7.3841,7.4137,7.3693,7.4063,2900091.0
2023-03-20 09:30:00,9.95,10.01,9.95,9.96,835317.0,7.3619,7.4063,7.3619,7.3693,835317.0
2023-03-20 09:35:00,9.95,9.97,9.9,9.93,335144.0,7.3619,7.3767,7.3249,7.3471,335144.0
2023-03-20 09:40:00,9.93,9.96,9.9,9.92,232676.0,7.3471,7.3693,7.3249,7.3397,232676.0
2023-03-20 09:45:00,9.91,9.95,9.89,9.95,407520.0,7.3323,7.3619,7.3175,7.3619,407520.0
2023-03-20 09:50:00,9.96,9.98,9.92,9.93,189488.0,7.3693,7.3841,7.3397,7.3471,189488.0
2023-03-20 09:55:00,9.92,9.97,9.91,9.96,138832.0,7.3397,7.3767,7.3323,7.3693,138832.0
2023-03-20 10:00:00,9.96,10.0,9.91,9.92,195998.0,7.3693,7.3989,7.3323,7.3397,195998.0
2023-03-20 10:05:00,9.92,9.92,9.86,9.87,148732.0,7.3397,7.3397,7.2953,7.3027,148732.0
2023-03-20 10:10:00,9.87,9.9,9.84,9.89,243527.0,7.3027,7.3249,7.2805,7.3175,243527.0
2023-03-20 10:15:00,9.89,9.9,9.84,9.85,161987.0,7.3175,7.3249,7.2805,7.2879,161987.0
2023-03-20 10:20:00,9.85,9.9,9.83,9.9,152101.0,7.2879,7.3249,7.2731,7.3249,152101.0
2023-03-20 10:25:00,9.9,9.93,9.89,9.92,170071.0,7.3249,7.3471,7.3175,7.3397,170071.0
2023-03-20 10:30:00,9.92,9.95,9.91,9.94,274415.0,7.3397,7.3619,7.3323,7.3545,274415.0
2023-03-20 10:35:00,9.95,9.95,9.91,9.92,225731.0,7.3619,7.3619,7.3323,7.3397,225731.0
2023-03-20 10:40:00,9.92,9.96,9.91,9.95,321306.0,7.3397,7.3693,7.3323,7.3619,321306.0
2023-03-20 10:45:00,9.95,9.98,9.94,9.98,216422.0,7.3619,7.3841,7.3545,7.3841,216422.0
2023-03-20 10:50:00,9.98,9.98,9.94,9.94,95564.0,7.3841,7.3841,7.3545,7.3545,95564.0
2023-03-20 10:55:00,9.95,9.96,9.94,9.96,120841.0,7.3619,7.3693,7.3545,7.3693,120841.0
2023-03-20 11:00:00,9.96,9.97,9.94,9.95,238831.0,7.3693,7.3767,7.3545,7.3619,238831.0
2023-03-20 11:05:00,9.95,9.96,9.94,9.95,239087.0,7.3619,7.3693,7.3545,7.3619,239087.0
2023-03-20 11:10:00,9.94,9.94,9.89,9.91,447320.0,7.3545,7.3545,7.3175,7.3323,447320.0
2023-03-20 11:15:00,9.91,9.91,9.86,9.88,419845.0,7.3323,7.3323,7.2953,7.3101,419845.0
2023-03-20 11:20:00,9.88,9.91,9.88,9.91,95113.0,7.3101,7.3323,7.3101,7.3323,95113.0
2023-03-20 11:25:00,9.91,9.94,9.9,9.94,210509.0,7.3323,7.3545,7.3249,7.3545,210509.0
2023-03-20 11:30:00,9.94,9.94,9.91,9.94,99083.0,7.3545,7.3545,7.3323,7.3545,99083.0
2023-03-20 11:35:00,9.94,9.95,9.92,9.93,165294.0,7.3545,7.3619,7.3397,7.3471,165294.0
2023-03-20 11:40:00,9.93,9.93,9.87,9.88,158958.0,7.3471,7.3471,7.3027,7.3101,158958.0
2023-03-20 11:45:00,9.87,9.9,9.85,9.89,142209.0,7.3027,7.3249,7.2879,7.3175,142209.0
2023-03-20 11:50:00,9.9,9.9,9.88,9.9,103736.0,7.3249,7.3249,7.3101,7.3249,103736.0
2023-03-20 11:55:00,9.9,9.9,9.86,9.87,309381.0,7.3249,7.3249,7.2953,7.3027,309381.0
2023-03-20 12:00:00,9.86,9.88,9.86,9.87,159891.0,7.2953,7.3101,7.2953,7.3027,159891.0
2023-03-20 12:05:00,9.87,9.87,9.82,9.84,211785.0,7.3027,7.3027,7.2657,7.2805,211785.0
2023-03-20 12:10:00,9.83,9.85,9.82,9.84,155763.0,7.2731,7.2879,7.2657,7.2805,155763.0
2023-03-20 12:15:00,9.84,9.86,9.83,9.84,134776.0,7.2805,7.2953,7.2731,7.2805,134776.0
2023-03-20 12:20:00,9.84,9.86,9.83,9.85,115370.0,7.2805,7.2953,7.2731,7.2879,115370.0
2023-03-20 12:25:00,9.85,9.85,9.82,9.84,281525.0,7.2879,7.2879,7.2657,7.2805,281525.0
2023-03-20 12:30:00,9.83,9.84,9.81,9.83,216096.0,7.2731,7.2805,7.2583,7.2731,216096.0
2023-03-20 12:35:00,9.82,9.83,9.81,9.83,155343.0,7.2657,7.2731,7.2583,7.2731,155343.0
2023-03-20 12:40:00,9.82,9.83,9.81,9.81,374627.0,7.2657,7.2731,7.2583,7.2583,374627.0
2023-03-20 12:45:00,9.82,9.83,9.81,9.83,217522.0,7.2657,7.2731,7.2583,7.2731,217522.0
2023-03-20 12:50:00,9.83,9.84,9.82,9.83,149720.0,7.2731,7.2805,7.2657,7.2731,149720.0
2023-03-20 12:55:00,9.84,9.87,9.83,9.87,149971.0,7.2805,7.3027,7.2731,7.3027,149971.0
2023-03-20 13:00:00,9.87,9.88,9.86,9.88,374394.0,7.3027,7.3101,7.2953,7.3101,374394.0
2023-03-20 13:05:00,9.88,9.9,9.87,9.9,125550.0,7.3101,7.3249,7.3027,7.3249,125550.0
2023-03-20 13:10:00,9.9,9.92,9.9,9.91,153849.0,7.3249,7.3397,7.3249,7.3323,153849.0
2023-03-20 13:15:00,9.91,9.92,9.9,9.91,141605.0,7.3323,7.3397,7.3249,7.3323,141605.0
2023-03-20 13:20:00,9.91,9.91,9.88,9.9,112575.0,7.3323,7.3323,7.3101,7.3249,112575.0
2023-03-20 13:25:00,9.9,9.9,9.87,9.87,702348.0,7.3249,7.3249,7.3027,7.3027,702348.0
2023-03-20 13:30:00,9.87,9.89,9.86,9.87,224557.0,7.3027,7.3175,7.2953,7.3027,224557.0
2023-03-20 13:35:00,9.87,9.87,9.83,9.84,714970.0,7.3027,7.3027,7.2731,7.2805,714970.0
2023-03-20 13:40:00,9.84,9.85,9.8,9.82,1081529.0,7.2805,7.2879,7.2509,7.2657,1081529.0
2023-03-20 13:45:00,9.82,9.83,9.81,9.83,325042.0,7.2657,7.2731,7.2583,7.2731,325042.0
2023-03-20 13:50:00,9.83,9.83,9.8,9.8,220856.0,7.2731,7.2731,7.2509,7.2509,220856.0
2023-03-20 13:55:00,9.8,9.82,9.8,9.82,341526.0,7.2509,7.2657,7.2509,7.2657,341526.0
2023-03-20 14:00:00,9.81,9.82,9.8,9.82,89748.0,7.2583,7.2657,7.2509,7.2657,89748.0
2023-03-20 14:05:00,9.82,9.83,9.8,9.8,171439.0,7.2657,7.2731,7.2509,7.2509,171439.0
2023-03-20 14:10:00,9.8,9.83,9.79,9.83,310732.0,7.2509,7.2731,7.2435,7.2731,310732.0
2023-03-20 14:15:00,9.83,9.83,9.82,9.83,150021.0,7.2731,7.2731,7.2657,7.2731,150021.0
2023-03-20 14:20:00,9.83,9.85,9.82,9.83,189343.0,7.2731,7.2879,7.2657,7.2731,189343.0
2023-03-20 14:25:00,9.83,9.86,9.82,9.86,387243.0,7.2731,7.2953,7.2657,7.2953,387243.0
2023-03-20 14:30:00,9.86,9.86,9.82,9.83,279723.0,7.2953,7.2953,7.2657,7.2731,279723.0
2023-03-20 14:35:00,9.83,9.83,9.8,9.81,155926.0,7.2731,7.2731,7.2509,7.2583,155926.0
2023-03-20 14:40:00,9.81,9.82,9.8,9.82,377530.0,7.2583,7.2657,7.2509,7.2657,377530.0
2023-03-20 14:45:00,9.82,9.83,9.81,9.81,232704.0,7.2657,7.2731,7.2583,7.2583,232704.0
2023-03-20 14:50:00,9.81,9.83,9.81,9.82,313090.0,7.2583,7.2731,7.2583,7.2657,313090.0
2023-03-20 14:55:00,9.83,9.85,9.82,9.84,263037.0,7.2731,7.2879,7.2657,7.2805,263037.0
2023-03-20 15:00:00,9.84,9.86,9.82,9.84,2176384.0,7.2805,7.2953,7.2657,7.2805,2176384.0
2023-03-20 15:05:00,9.83,9.84,9.82,9.83,441606.0,7.2731,7.2805,7.2657,7.2731,441606.0
2023-03-20 15:10:00,9.82,9.85,9.82,9.84,317513.0,7.2657,7.2879,7.2657,7.2805,317513.0
2023-03-20 15:15:00,9.83,9.84,9.82,9.83,253661.0,7.2731,7.2805,7.2657,7.2731,253661.0
2023-03-20 15:20:00,9.83,9.83,9.81,9.82,147440.0,7.2731,7.2731,7.2583,7.2657,147440.0
2023-03-20 15:25:00,9.81,9.82,9.8,9.82,394990.0,7.2583,7.2657,7.2509,7.2657,394990.0
2023-03-20 15:30:00,9.81,9.84,9.81,9.83,555697.0,7.2583,7.2805,7.2583,7.2731,555697.0
2023-03-20 15:35:00,9.83,9.83,9.82,9.83,273450.0,7.2731,7.2731,7.2657,7.2731,273450.0
2023-03-20 15:40:00,9.83,9.83,9.8,9.81,464691.0,7.2731,7.2731,7.2509,7.2583,464691.0
2023-03-20 15:45:00,9.81,9.81,9.79,9.79,469908.0,7.2583,7.2583,7.2435,7.2435,469908.0
2023-03-20 15:50:00,9.79,9.8,9.77,9.78,1517316.0,7.2435,7.2509,7.2287,7.2361,1517316.0
2023-03-20 15:55:00,9.79,9.8,9.76,9.76,1912957.0,7.2435,7.2509,7.2213,7.2213,1912957.0
2023-03-21 09:30:00,9.91,9.97,9.89,9.94,832261.0,7.3323,7.3767,7.3175,7.3545,832261.0
2023-03-21 09:35:00,9.94,9.99,9.94,9.96,655184.0,7.3545,7.3915,7.3545,7.3693,655184.0
2023-03-21 09:40:00,9.96,9.98,9.93,9.98,472303.0,7.3693,7.3841,7.3471,7.3841,472303.0
2023-03-21 09:45:00,9.97,10.04,9.97,10.03,1018465.0,7.3767,7.4285,7.3767,7.4211,1018465.0
2023-03-21 09:50:00,10.02,10.07,10.01,10.06,524705.0,7.4137,7.4507,7.4063,7.4433,524705.0
2023-03-21 09:55:00,10.06,10.1,10.06,10.07,289943.0,7.4433,7.4729,7.4433,7.4507,289943.0
2023-03-21 10:00:00,10.07,10.09,10.04,10.08,1032701.0,7.4507,7.4655,7.4285,7.4581,1032701.0
2023-03-21 10:05:00,10.08,10.09,10.05,10.08,127114.0,7.4581,7.4655,7.4359,7.4581,127114.0
2023-03-21 10:10:00,10.07,10.1,10.02,10.03,363176.0,7.4507,7.4729,7.4137,7.4211,363176.0
2023-03-21 10:15:00,10.03,10.03,9.99,9.99,425343.0,7.4211,7.4211,7.3915,7.3915,425343.0
2023-03-21 10:20:00,9.99,10.0,9.95,9.97,201021.0,7.3915,7.3989,7.3619,7.3767,201021.0
2023-03-21 10:25:00,9.97,10.02,9.97,10.02,228255.0,7.3767,7.4137,7.3767,7.4137,228255.0
2023-03-21 10:30:00,10.02,10.04,10.0,10.03,225873.0,7.4137,7.4285,7.3989,7.4211,225873.0
2023-03-21 10:35:00,10.03,10.04,9.98,10.03,1076173.0,7.4211,7.4285,7.3841,7.4211,1076173.0
2023-03-21 10:40:00,10.03,10.06,10.02,10.05,225107.0,7.4211,7.4433,7.4137,7.4359,225107.0
2023-03-21 10:45:00,10.05,10.08,10.05,10.08,138038.0,7.4359,7.4581,7.4359,7.4581,138038.0
2023-03-21 10:50:00,10.08,10.08,10.03,10.06,117584.0,7.4581,7.4581,7.4211,7.4433,117584.0
2023-03-21 10:55:00,10.05,10.08,10.04,10.07,91922.0,7.4359,7.4581,7.4285,7.4507,91922.0
2023-03-21 11:00:00,10.07,10.08,10.03,10.03,123278.0,7.4507,7.4581,7.4211,7.4211,123278.0
2023-03-21 11:05:00,10.03,10.04,10.01,10.03,237116.0,7.4211,7.4285,7.4063,7.4211,237116.0
2023-03-21 11:10:00,10.03,10.06,10.02,10.05,180350.0,7.4211,7.4433,7.4137,7.4359,180350.0
2023-03-21 11:15:00,10.05,10.06,10.04,10.06,97588.0,7.4359,7.4433,7.4285,7.4433,97588.0
2023-03-21 11:20:00,10.06,10.08,10.05,10.08,117793.0,7.4433,7.4581,7.4359,7.4581,117793.0
2023-03-21 11:25:00,10.07,10.08,10.05,10.06,181456.0,7.4507,7.4581,7.4359,7.4433,181456.0
2023-03-21 11:30:00,10.06,10.07,10.04,10.04,141205.0,7.4433,7.4507,7.4285,7.4285,141205.0
2023-03-21 11:35:00,10.05,10.06,10.03,10.04,108292.0,7.4359,7.4433,7.4211,7.4285,108292.0
2023-03-21 11:40:00,10.04,10.05,10.02,10.02,134881.0,7.4285,7.4359,7.4137,7.4137,134881.0
2023-03-21 11:45:00,10.02,10.04,10.0,10.04,139707.0,7.4137,7.4285,7.3989,7.4285,139707.0
2023-03-21 11:50:00,10.04,10.05,10.03,10.04,102411.0,7.4285,7.4359,7.4211,7.4285,102411.0
2023-03-21 11:55:00,10.05,10.05,10.02,10.03,73941.0,7.4359,7.4359,7.4137,7.4211,73941.0
2023-03-21 12:00:00,10.03,10.05,10.02,10.04,94531.0,7.4211,7.4359,7.4137,7.4285,94531.0
2023-03-21 12:05:00,10.04,10.06,10.03,10.04,160489.0,7.4285,7.4433,7.4211,7.4285,160489.0
2023-03-21 12:10:00,10.04,10.06,10.04,10.05,147532.0,7.4285,7.4433,7.4285,7.4359,147532.0
2023-03-21 12:15:00,10.06,10.08,10.05,10.05,126868.0,7.4433,7.4581,7.4359,7.4359,126868.0
2023-03-21 12:20:00,10.05,10.06,10.04,10.04,37448.0,7.4359,7.4433,7.4285,7.4285,37448.0
2023-03-21 12:25:00,10.04,10.07,10.04,10.05,182410.0,7.4285,7.4507,7.4285,7.4359,182410.0
2023-03-21 12:30:00,10.05,10.08,10.05,10.06,95631.0,7.4359,7.4581,7.4359,7.4433,95631.0
2023-03-21 12:35:00,10.06,10.08,10.06,10.08,71008.0,7.4433,7.4581,7.4433,7.4581,71008.0
2023-03-21 12:40:00,10.08,10.08,10.06,10.07,61738.0,7.4581,7.4581,7.4433,7.4507,61738.0
2023-03-21 12:45:00,10.07,10.07,10.05,10.05,114917.0,7.4507,7.4507,7.4359,7.4359,114917.0
2023-03-21 12:50:00,10.05,10.07,10.05,10.07,146266.0,7.4359,7.4507,7.4359,7.4507,146266.0
2023-03-21 12:55:00,10.07,10.07,10.05,10.06,36303.0,7.4507,7.4507,7.4359,7.4433,36303.0
2023-03-21 13:00:00,10.05,10.06,10.04,10.04,140601.0,7.4359,7.4433,7.4285,7.4285,140601.0
2023-03-21 13:05:00,10.05,10.07,10.04,10.07,399858.0,7.4359,7.4507,7.4285,7.4507,399858.0
2023-03-21 13:10:00,10.07,10.07,10.05,10.06,67113.0,7.4507,7.4507,7.4359,7.4433,67113.0
2023-03-21 13:15:00,10.07,10.07,10.06,10.06,27909.0,7.4507,7.4507,7.4433,7.4433,27909.0
2023-03-21 13:20:00,10.06,10.06,10.04,10.05,127416.0,7.4433,7.4433,7.4285,7.4359,127416.0
2023-03-21 13:25:00,10.05,10.08,10.05,10.07,253610.0,7.4359,7.4581,7.4359,7.4507,253610.0
2023-03-21 13:30:00,10.07,10.08,10.05,10.06,77637.0,7.4507,7.4581,7.4359,7.4433,77637.0
2023-03-21 13:35:00,10.06,10.08,10.05,10.07,113417.0,7.4433,7.4581,7.4359,7.4507,113417.0
2023-03-21 13:40:00,10.07,10.08,10.05,10.07,136344.0,7.4507,7.4581,7.4359,7.4507,136344.0
2023-03-21 13:45:00,10.07,10.09,10.06,10.09,134083.0,7.4507,7.4655,7.4433,7.4655,134083.0
2023-03-21 13:50:00,10.08,10.08,10.06,10.07,42014.0,7.4581,7.4581,7.4433,7.4507,42014.0
2023-03-21 13:55:00,10.07,10.07,10.05,10.06,76214.0,7.4507,7.4507,7.4359,7.4433,76214.0
2023-03-21 14:00:00,10.05,10.06,10.04,10.05,88602.0,7.4359,7.4433,7.4285,7.4359,88602.0
2023-03-21 14:05:00,10.06,10.06,10.05,10.05,64680.0,7.4433,7.4433,7.4359,7.4359,64680.0
2023-03-21 14:10:00,10.05,10.07,10.05,10.05,91285.0,7.4359,7.4507,7.4359,7.4359,91285.0
2023-03-21 14:15:00,10.05,10.06,10.05,10.06,163635.0,7.4359,7.4433,7.4359,7.4433,163635.0
2023-03-21 14:20:00,10.06,10.07,10.05,10.05,56949.0,7.4433,7.4507,7.4359,7.4359,56949.0
2023-03-21 14:25:00,10.05,10.07,10.05,10.05,78267.0,7.4359,7.4507,7.4359,7.4359,78267.0
2023-03-21 14:30:00,10.05,10.05,10.03,10.04,88085.0,7.4359,7.4359,7.4211,7.4285,88085.0
2023-03-21 14:35:00,10.04,10.04,10.03,10.03,71014.0,7.4285,7.4285,7.4211,7.4211,71014.0
2023-03-21 14:40:00,10.03,10.05,10.03,10.04,103211.0,7.4211,7.4359,7.4211,7.4285,103211.0
2023-03-21 14:45:00,10.04,10.07,10.04,10.05,149827.0,7.4285,7.4507,7.4285,7.4359,149827.0
2023-03-21 14:50:00,10.05,10.07,10.04,10.06,137222.0,7.4359,7.4507,7.4285,7.4433,137222.0
2023-03-21 14:55:00,10.06,10.08,10.06,10.06,144772.0,7.4433,7.4581,7.4433,7.4433,144772.0
2023-03-21 15:00:00,10.06,10.08,10.06,10.07,213810.0,7.4433,7.4581,7.4433,7.4507,213810.0
2023-03-21 15:05:00,10.07,10.07,10.03,10.05,632069.0,7.4507,7.4507,7.4211,7.4359,632069.0
2023-03-21 15:10:00,10.05,10.06,10.04,10.04,236458.0,7.4359,7.4433,7.4285,7.4285,236458.0
2023-03-21 15:15:00,10.04,10.05,10.02,10.03,117767.0,7.4285,7.4359,7.4137,7.4211,117767.0
2023-03-21 15:20:00,10.02,10.03,10.0,10.01,123318.0,7.4137,7.4211,7.3989,7.4063,123318.0
2023-03-21 15:25:00,10.02,10.03,10.01,10.02,196652.0,7.4137,7.4211,7.4063,7.4137,196652.0
2023-03-21 15:30:00,10.02,10.03,10.01,10.03,149294.0,7.4137,7.4211,7.4063,7.4211,149294.0
2023-03-21 15:35:00,10.03,10.04,10.02,10.02,264202.0,7.4211,7.4285,7.4137,7.4137,264202.0
2023-03-21 15:40:00,10.03,10.04,10.02,10.04,307288.0,7.4211,7.4285,7.4137,7.4285,307288.0
2023-03-21 15:45:00,10.04,10.04,10.01,10.03,266708.0,7.4285,7.4285,7.4063,7.4211,266708.0
2023-03-21 15:50:00,10.02,10.03,10.01,10.01,326443.0,7.4137,7.4211,7.4063,7.4063,326443.0
2023-03-21 15:55:00,10.01,10.02,10.0,10.0,389421.0,7.4063,7.4137,7.3989,7.3989,389421.0
2023-03-22 09:30:00,9.96,9.99,9.85,9.87,622729.0,7.3693,7.3915,7.2879,7.3027,622729.0
2023-03-22 09:35:00,9.87,9.92,9.86,9.9,214186.0,7.3027,7.3397,7.2953,7.3249,214186.0
2023-03-22 09:40:00,9.89,9.89,9.85,9.86,196434.0,7.3175,7.3175,7.2879,7.2953,196434.0
2023-03-22 09:45:00,9.86,9.9,9.85,9.86,199897.0,7.2953,7.3249,7.2879,7.2953,199897.0
2023-03-22 09:50:00,9.86,9.87,9.82,9.87,213061.0,7.2953,7.3027,7.2657,7.3027,213061.0
2023-03-22 09:55:00,9.87,9.89,9.86,9.88,116869.0,7.3027,7.3175,7.2953,7.3101,116869.0
2023-03-22 10:00:00,9.88,9.89,9.85,9.87,114706.0,7.3101,7.3175,7.2879,7.3027,114706.0
2023-03-22 10:05:00,9.87,9.9,9.86,9.9,75656.0,7.3027,7.3249,7.2953,7.3249,75656.0
2023-03-22 10:10:00,9.9,9.9,9.86,9.87,84275.0,7.3249,7.3249,7.2953,7.3027,84275.0
2023-03-22 10:15:00,9.87,9.92,9.87,9.92,143097.0,7.3027,7.3397,7.3027,7.3397,143097.0
2023-03-22 10:20:00,9.92,9.92,9.9,9.92,101330.0,7.3397,7.3397,7.3249,7.3397,101330.0
2023-03-22 10:25:00,9.92,9.92,9.89,9.9,83961.0,7.3397,7.3397,7.3175,7.3249,83961.0
2023-03-22 10:30:00,9.9,9.94,9.88,9.89,247014.0,7.3249,7.3545,7.3101,7.3175,247014.0
2023-03-22 10:35:00,9.9,9.92,9.87,9.92,126504.0,7.3249,7.3397,7.3027,7.3397,126504.0
2023-03-22 10:40:00,9.92,9.95,9.91,9.94,127712.0,7.3397,7.3619,7.3323,7.3545,127712.0
2023-03-22 10:45:00,9.94,9.96,9.93,9.96,75218.0,7.3545,7.3693,7.3471,7.3693,75218.0
2023-03-22 10:50:00,9.95,9.96,9.94,9.96,112788.0,7.3619,7.3693,7.3545,7.3693,112788.0
2023-03-22 10:55:00,9.95,9.96,9.93,9.95,87626.0,7.3619,7.3693,7.3471,7.3619,87626.0
2023-03-22 11:00:00,9.95,9.95,9.92,9.94,95847.0,7.3619,7.3619,7.3397,7.3545,95847.0
2023-03-22 11:05:00,9.94,9.96,9.93,9.96,48036.0,7.3545,7.3693,7.3471,7.3693,48036.0
2023-03-22 11:10:00,9.96,9.97,9.95,9.96,124149.0,7.3693,7.3767,7.3619,7.3693,124149.0
2023-03-22 11:15:00,9.95,9.97,9.95,9.96,76599.0,7.3619,7.3767,7.3619,7.3693,76599.0
2023-03-22 11:20:00,9.95,9.98,9.94,9.98,123545.0,7.3619,7.3841,7.3545,7.3841,123545.0
2023-03-22 11:25:00,9.98,9.99,9.96,9.96,39353.0,7.3841,7.3915,7.3693,7.3693,39353.0
2023-03-22 11:30:00,9.96,9.97,9.94,9.95,130654.0,7.3693,7.3767,7.3545,7.3619,130654.0
2023-03-22 11:35:00,9.94,9.96,9.94,9.96,45828.0,7.3545,7.3693,7.3545,7.3693,45828.0
2023-03-22 11:40:00,9.96,9.96,9.94,9.95,83163.0,7.3693,7.3693,7.3545,7.3619,83163.0
2023-03-22 11:45:00,9.94,9.97,9.94,9.96,119068.0,7.3545,7.3767,7.3545,7.3693,119068.0
2023-03-22 11:50:00,9.96,9.98,9.95,9.97,87764.0,7.3693,7.3841,7.3619,7.3767,87764.0
2023-03-22 11:55:00,9.98,9.98,9.96,9.97,82485.0,7.3841,7.3841,7.3693,7.3767,82485.0
2023-03-22 12:00:00,9.96,9.97,9.94,9.95,48809.0,7.3693,7.3767,7.3545,7.3619,48809.0
2023-03-22 12:05:00,9.95,9.95,9.93,9.93,79895.0,7.3619,7.3619,7.3471,7.3471,79895.0
2023-03-22 12:10:00,9.94,9.94,9.92,9.93,97142.0,7.3545,7.3545,7.3397,7.3471,97142.0
2023-03-22 12:15:00,9.94,9.95,9.93,9.94,93486.0,7.3545,7.3619,7.3471,7.3545,93486.0
2023-03-22 12:20:00,9.94,9.95,9.93,9.95,67692.0,7.3545,7.3619,7.3471,7.3619,67692.0
2023-03-22 12:25:00,9.94,9.96,9.93,9.94,118530.0,7.3545,7.3693,7.3471,7.3545,118530.0
2023-03-22 12:30:00,9.95,9.95,9.93,9.94,61209.0,7.3619,7.3619,7.3471,7.3545,61209.0
2023-03-22 12:35:00,9.94,9.94,9.93,9.94,26635.0,7.3545,7.3545,7.3471,7.3545,26635.0
2023-03-22 12:40:00,9.94,9.95,9.93,9.95,62183.0,7.3545,7.3619,7.3471,7.3619,62183.0
2023-03-22 12:45:00,9.94,9.95,9.93,9.93,38236.0,7.3545,7.3619,7.3471,7.3471,38236.0
2023-03-22 12:50:00,9.94,9.95,9.94,9.95,59232.0,7.3545,7.3619,7.3545,7.3619,59232.0
2023-03-22 12:55:00,9.95,9.95,9.93,9.94,98672.0,7.3619,7.3619,7.3471,7.3545,98672.0
2023-03-22 13:00:00,9.93,9.94,9.92,9.93,101661.0,7.3471,7.3545,7.3397,7.3471,101661.0
2023-03-22 13:05:00,9.93,9.94,9.91,9.93,75096.0,7.3471,7.3545,7.3323,7.3471,75096.0
2023-03-22 13:10:00,9.93,9.93,9.91,9.92,19372.0,7.3471,7.3471,7.3323,7.3397,19372.0
2023-03-22 13:15:00,9.92,9.93,9.91,9.93,38707.0,7.3397,7.3471,7.3323,7.3471,38707.0
2023-03-22 13:20:00,9.93,9.93,9.92,9.92,13126.0,7.3471,7.3471,7.3397,7.3397,13126.0
2023-03-22 13:25:00,9.93,9.95,9.92,9.95,50226.0,7.3471,7.3619,7.3397,7.3619,50226.0
2023-03-22 13:30:00,9.94,9.96,9.92,9.94,130739.0,7.3545,7.3693,7.3397,7.3545,130739.0
2023-03-22 13:35:00,9.94,9.94,9.92,9.93,26458.0,7.3545,7.3545,7.3397,7.3471,26458.0
2023-03-22 13:40:00,9.93,9.93,9.92,9.93,52770.0,7.3471,7.3471,7.3397,7.3471,52770.0
2023-03-22 13:45:00,9.93,9.93,9.92,9.92,25537.0,7.3471,7.3471,7.3397,7.3397,25537.0
2023-03-22 13:50:00,9.92,9.94,9.92,9.94,46195.0,7.3397,7.3545,7.3397,7.3545,46195.0
2023-03-22 13:55:00,9.94,9.99,9.93,9.97,250317.0,7.3545,7.3915,7.3471,7.3767,250317.0
2023-03-22 14:00:00,9.97,10.02,9.95,9.99,345027.0,7.3767,7.4137,7.3619,7.3915,345027.0
2023-03-22 14:05:00,10.0,10.02,9.97,9.97,276877.0,7.3989,7.4137,7.3767,7.3767,276877.0
2023-03-22 14:10:00,9.97,10.0,9.95,9.96,215931.0,7.3767,7.3989,7.3619,7.3693,215931.0
2023-03-22 14:15:00,9.96,10.0,9.95,9.99,224998.0,7.3693,7.3989,7.3619,7.3915,224998.0
2023-03-22 14:20:00,10.0,10.0,9.97,10.0,155902.0,7.3989,7.3989,7.3767,7.3989,155902.0
2023-03-22 14:25:00,10.0,10.04,10.0,10.04,145275.0,7.3989,7.4285,7.3989,7.4285,145275.0
2023-03-22 14:30:00,10.04,10.05,10.0,10.03,270539.0,7.4285,7.4359,7.3989,7.4211,270539.0
2023-03-22 14:35:00,10.02,10.06,9.97,10.03,201131.0,7.4137,7.4433,7.3767,7.4211,201131.0
2023-03-22 14:40:00,10.04,10.11,10.03,10.09,361778.0,7.4285,7.4803,7.4211,7.4655,361778.0
2023-03-22 14:45:00,10.09,10.14,10.07,10.12,221199.0,7.4655,7.5025,7.4507,7.4877,221199.0
2023-03-22 14:50:00,10.12,10.14,10.08,10.09,277039.0,7.4877,7.5025,7.4581,7.4655,277039.0
2023-03-22 14:55:00,10.09,10.1,10.06,10.07,133441.0,7.4655,7.4729,7.4433,7.4507,133441.0
2023-03-22 15:00:00,10.06,10.06,10.02,10.02,270112.0,7.4433,7.4433,7.4137,7.4137,270112.0
2023-03-22 15:05:00,10.02,10.03,9.96,9.97,260621.0,7.4137,7.4211,7.3693,7.3767,260621.0
2023-03-22 15:10:00,9.97,10.02,9.95,10.02,312920.0,7.3767,7.4137,7.3619,7.4137,312920.0
2023-03-22 15:15:00,10.02,10.03,10.0,10.01,314249.0,7.4137,7.4211,7.3989,7.4063,314249.0
2023-03-22 15:20:00,10.0,10.04,10.0,10.02,332998.0,7.3989,7.4285,7.3989,7.4137,332998.0
2023-03-22 15:25:00,10.02,10.05,10.01,10.04,193339.0,7.4137,7.4359,7.4063,7.4285,193339.0
2023-03-22 15:30:00,10.05,10.05,10.01,10.01,219592.0,7.4359,7.4359,7.4063,7.4063,219592.0
2023-03-22 15:35:00,10.02,10.02,9.99,10.01,231072.0,7.4137,7.4137,7.3915,7.4063,231072.0
2023-03-22 15:40:00,10.01,10.03,10.0,10.01,339930.0,7.4063,7.4211,7.3989,7.4063,339930.0
2023-03-22 15:45:00,10.01,10.01,9.98,10.0,483148.0,7.4063,7.4063,7.3841,7.3989,483148.0
2023-03-22 15:50:00,9.99,10.0,9.93,9.94,599428.0,7.3915,7.3989,7.3471,7.3545,599428.0
2023-03-22 15:55:00,9.94,9.95,9.9,9.92,864920.0,7.3545,7.3619,7.3249,7.3397,864920.0
2023-03-23 09:30:00,10.07,10.11,10.04,10.09,373815.0,7.4507,7.4803,7.4285,7.4655,373815.0
2023-03-23 09:35:00,10.09,10.1,10.04,10.04,199196.0,7.4655,7.4729,7.4285,7.4285,199196.0
2023-03-23 09:40:00,10.04,10.1,10.03,10.06,277038.0,7.4285,7.4729,7.4211,7.4433,277038.0
2023-03-23 09:45:00,10.06,10.07,10.02,10.03,274216.0,7.4433,7.4507,7.4137,7.4211,274216.0
2023-03-23 09:50:00,10.04,10.07,10.02,10.05,331956.0,7.4285,7.4507,7.4137,7.4359,331956.0
2023-03-23 09:55:00,10.05,10.06,9.97,10.0,468550.0,7.4359,7.4433,7.3767,7.3989,468550.0
2023-03-23 10:00:00,10.0,10.02,9.95,9.97,224280.0,7.3989,7.4137,7.3619,7.3767,224280.0
2023-03-23 10:05:00,9.97,10.0,9.97,9.99,295488.0,7.3767,7.3989,7.3767,7.3915,295488.0
2023-03-23 10:10:00,9.99,10.01,9.96,9.97,414930.0,7.3915,7.4063,7.3693,7.3767,414930.0
2023-03-23 10:15:00,9.97,9.98,9.96,9.97,146482.0,7.3767,7.3841,7.3693,7.3767,146482.0
2023-03-23 10:20:00,9.98,9.99,9.93,9.95,287986.0,7.3841,7.3915,7.3471,7.3619,287986.0
2023-03-23 10:25:00,9.95,9.95,9.92,9.92,54465.0,7.3619,7.3619,7.3397,7.3397,54465.0
2023-03-23 10:30:00,9.93,9.94,9.88,9.9,330134.0,7.3471,7.3545,7.3101,7.3249,330134.0
2023-03-23 10:35:00,9.9,9.92,9.88,9.88,213423.0,7.3249,7.3397,7.3101,7.3101,213423.0
2023-03-23 10:40:00,9.89,9.9,9.83,9.84,216867.0,7.3175,7.3249,7.2731,7.2805,216867.0
2023-03-23 10:45:00,9.83,9.87,9.83,9.86,223745.0,7.2731,7.3027,7.2731,7.2953,223745.0
2023-03-23 10:50:00,9.87,9.89,9.85,9.87,224587.0,7.3027,7.3175,7.2879,7.3027,224587.0
2023-03-23 10:55:00,9.87,9.9,9.87,9.88,71895.0,7.3027,7.3249,7.3027,7.3101,71895.0
2023-03-23 11:00:00,9.88,9.89,9.85,9.86,270845.0,7.3101,7.3175,7.2879,7.2953,270845.0
2023-03-23 11:05:00,9.87,9.88,9.86,9.87,105758.0,7.3027,7.3101,7.2953,7.3027,105758.0
2023-03-23 11:10:00,9.87,9.89,9.86,9.87,146155.0,7.3027,7.3175,7.2953,7.3027,146155.0
2023-03-23 11:15:00,9.88,9.89,9.86,9.87,133723.0,7.3101,7.3175,7.2953,7.3027,133723.0
2023-03-23 11:20:00,9.87,9.89,9.86,9.88,303082.0,7.3027,7.3175,7.2953,7.3101,303082.0
2023-03-23 11:25:00,9.88,9.9,9.86,9.88,767110.0,7.3101,7.3249,7.2953,7.3101,767110.0
2023-03-23 11:30:00,9.89,9.92,9.86,9.87,366025.0,7.3175,7.3397,7.2953,7.3027,366025.0
2023-03-23 11:35:00,9.87,9.89,9.86,9.87,136268.0,7.3027,7.3175,7.2953,7.3027,136268.0
2023-03-23 11:40:00,9.87,9.88,9.85,9.86,71635.0,7.3027,7.3101,7.2879,7.2953,71635.0
2023-03-23 11:45:00,9.86,9.86,9.84,9.86,159265.0,7.2953,7.2953,7.2805,7.2953,159265.0
2023-03-23 11:50:00,9.86,9.9,9.86,9.88,703332.0,7.2953,7.3249,7.2953,7.3101,703332.0
2023-03-23 11:55:00,9.89,9.9,9.87,9.88,106360.0,7.3175,7.3249,7.3027,7.3101,106360.0
2023-03-23 12:00:00,9.88,9.88,9.86,9.87,90604.0,7.3101,7.3101,7.2953,7.3027,90604.0
2023-03-23 12:05:00,9.87,9.87,9.85,9.87,36280.0,7.3027,7.3027,7.2879,7.3027,36280.0
2023-03-23 12:10:00,9.87,9.88,9.85,9.86,79249.0,7.3027,7.3101,7.2879,7.2953,79249.0
2023-03-23 12:15:00,9.86,9.87,9.83,9.84,220813.0,7.2953,7.3027,7.2731,7.2805,220813.0
2023-03-23 12:20:00,9.84,9.87,9.83,9.86,152542.0,7.2805,7.3027,7.2731,7.2953,152542.0
2023-03-23 12:25:00,9.86,9.88,9.85,9.87,183563.0,7.2953,7.3101,7.2879,7.3027,183563.0
2023-03-23 12:30:00,9.88,9.89,9.87,9.88,283624.0,7.3101,7.3175,7.3027,7.3101,283624.0
2023-03-23 12:35:00,9.88,9.89,9.87,9.88,67231.0,7.3101,7.3175,7.3027,7.3101,67231.0
2023-03-23 12:40:00,9.88,9.88,9.86,9.87,144361.0,7.3101,7.3101,7.2953,7.3027,144361.0
2023-03-23 12:45:00,9.87,9.88,9.83,9.84,114752.0,7.3027,7.3101,7.2731,7.2805,114752.0
2023-03-23 12:50:00,9.84,9.85,9.81,9.81,93999.0,7.2805,7.2879,7.2583,7.2583,93999.0
2023-03-23 12:55:00,9.81,9.82,9.8,9.81,119718.0,7.2583,7.2657,7.2509,7.2583,119718.0
2023-03-23 13:00:00,9.81,9.81,9.8,9.8,940392.0,7.2583,7.2583,7.2509,7.2509,940392.0
2023-03-23 13:05:00,9.8,9.82,9.76,9.77,943982.0,7.2509,7.2657,7.2213,7.2287,943982.0
2023-03-23 13:10:00,9.77,9.78,9.75,9.77,215349.0,7.2287,7.2361,7.2139,7.2287,215349.0
2023-03-23 13:15:00,9.77,9.78,9.75,9.76,49533.0,7.2287,7.2361,7.2139,7.2213,49533.0
2023-03-23 13:20:00,9.76,9.78,9.75,9.77,174051.0,7.2213,7.2361,7.2139,7.2287,174051.0
2023-03-23 13:25:00,9.76,9.77,9.74,9.75,230505.0,7.2213,7.2287,7.2065,7.2139,230505.0
2023-03-23 13:30:00,9.75,9.76,9.74,9.75,65939.0,7.2139,7.2213,7.2065,7.2139,65939.0
2023-03-23 13:35:00,9.75,9.76,9.73,9.76,87580.0,7.2139,7.2213,7.1991,7.2213,87580.0
2023-03-23 13:40:00,9.76,9.77,9.75,9.77,126327.0,7.2213,7.2287,7.2139,7.2287,126327.0
2023-03-23 13:45:00,9.77,9.77,9.73,9.75,66933.0,7.2287,7.2287,7.1991,7.2139,66933.0
2023-03-23 13:50:00,9.75,9.77,9.72,9.73,558814.0,7.2139,7.2287,7.1917,7.1991,558814.0
2023-03-23 13:55:00,9.73,9.73,9.7,9.7,88787.0,7.1991,7.1991,7.1769,7.1769,88787.0
2023-03-23 14:00:00,9.7,9.72,9.69,9.71,304925.0,7.1769,7.1917,7.1695,7.1843,304925.0
2023-03-23 14:05:00,9.71,9.71,9.68,9.68,106185.0,7.1843,7.1843,7.1621,7.1621,106185.0
2023-03-23 14:10:00,9.69,9.71,9.68,9.7,215029.0,7.1695,7.1843,7.1621,7.1769,215029.0
2023-03-23 14:15:00,9.71,9.73,9.7,9.72,166944.0,7.1843,7.1991,7.1769,7.1917,166944.0
2023-03-23 14:20:00,9.72,9.72,9.68,9.69,145061.0,7.1917,7.1917,7.1621,7.1695,145061.0
2023-03-23 14:25:00,9.69,9.7,9.68,9.7,474126.0,7.1695,7.1769,7.1621,7.1769,474126.0
2023-03-23 14:30:00,9.7,9.72,9.68,9.7,348469.0,7.1769,7.1917,7.1621,7.1769,348469.0
2023-03-23 14:35:00,9.7,9.71,9.67,9.67,366102.0,7.1769,7.1843,7.1547,7.1547,366102.0
2023-03-23 14:40:00,9.67,9.68,9.65,9.66,224548.0,7.1547,7.1621,7.1399,7.1473,224548.0
2023-03-23 14:45:00,9.66,9.68,9.65,9.66,259723.0,7.1473,7.1621,7.1399,7.1473,259723.0
2023-03-23 14:50:00,9.67,9.67,9.63,9.63,422965.0,7.1547,7.1547,7.1251,7.1251,422965.0
2023-03-23 14:55:00,9.63,9.65,9.6,9.65,216242.0,7.1251,7.1399,7.1029,7.1399,216242.0
2023-03-23 15:00:00,9.65,9.71,9.65,9.67,197144.0,7.1399,7.1843,7.1399,7.1547,197144.0
2023-03-23 15:05:00,9.67,9.68,9.63,9.67,153415.0,7.1547,7.1621,7.1251,7.1547,153415.0
2023-03-23 15:10:00,9.67,9.68,9.63,9.65,191548.0,7.1547,7.1621,7.1251,7.1399,191548.0
2023-03-23 15:15:00,9.65,9.66,9.61,9.62,240268.0,7.1399,7.1473,7.1103,7.1177,240268.0
2023-03-23 15:20:00,9.62,9.65,9.6,9.64,176505.0,7.1177,7.1399,7.1029,7.1325,176505.0
2023-03-23 15:25:00,9.64,9.65,9.63,9.64,208973.0,7.1325,7.1399,7.1251,7.1325,208973.0
2023-03-23 15:30:00,9.64,9.65,9.61,9.63,1191919.0,7.1325,7.1399,7.1103,7.1251,1191919.0
2023-03-23 15:35:00,9.63,9.66,9.62,9.63,875564.0,7.1251,7.1473,7.1177,7.1251,875564.0
2023-03-23 15:40:00,9.63,9.64,9.62,9.63,729608.0,7.1251,7.1325,7.1177,7.1251,729608.0
2023-03-23 15:45:00,9.64,9.65,9.63,9.64,681477.0,7.1325,7.1399,7.1251,7.1325,681477.0
2023-03-23 15:50:00,9.63,9.66,9.63,9.64,982271.0,7.1251,7.1473,7.1251,7.1325,982271.0
2023-03-23 15:55:00,9.64,9.64,9.62,9.63,1020148.0,7.1325,7.1325,7.1177,7.1251,1020148.0
2023-03-24 09:30:00,9.59,9.64,9.57,9.63,737418.0,7.0955,7.1325,7.0807,7.1251,737418.0
2023-03-24 09:35:00,9.63,9.67,9.61,9.63,263325.0,7.1251,7.1547,7.1103,7.1251,263325.0
2023-03-24 09:40:00,9.63,9.64,9.56,9.63,444859.0,7.1251,7.1325,7.0733,7.1251,444859.0
2023-03-24 09:45:00,9.62,9.65,9.56,9.59,244260.0,7.1177,7.1399,7.0733,7.0955,244260.0
2023-03-24 09:50:00,9.6,9.63,9.56,9.61,222405.0,7.1029,7.1251,7.0733,7.1103,222405.0
2023-03-24 09:55:00,9.61,9.64,9.59,9.63,181335.0,7.1103,7.1325,7.0955,7.1251,181335.0
2023-03-24 10:00:00,9.64,9.68,9.63,9.66,222183.0,7.1325,7.1621,7.1251,7.1473,222183.0
2023-03-24 10:05:00,9.66,9.7,9.65,9.65,258921.0,7.1473,7.1769,7.1399,7.1399,258921.0
2023-03-24 10:10:00,9.66,9.7,9.64,9.68,188197.0,7.1473,7.1769,7.1325,7.1621,188197.0
2023-03-24 10:15:00,9.67,9.67,9.64,9.64,91260.0,7.1547,7.1547,7.1325,7.1325,91260.0
2023-03-24 10:20:00,9.65,9.68,9.62,9.68,671728.0,7.1399,7.1621,7.1177,7.1621,671728.0
2023-03-24 10:25:00,9.68,9.74,9.67,9.72,489745.0,7.1621,7.2065,7.1547,7.1917,489745.0
2023-03-24 10:30:00,9.72,9.75,9.72,9.73,155746.0,7.1917,7.2139,7.1917,7.1991,155746.0
2023-03-24 10:35:00,9.72,9.73,9.7,9.71,120840.0,7.1917,7.1991,7.1769,7.1843,120840.0
2023-03-24 10:40:00,9.7,9.71,9.67,9.68,107235.0,7.1769,7.1843,7.1547,7.1621,107235.0
2023-03-24 10:45:00,9.68,9.71,9.66,9.68,73146.0,7.1621,7.1843,7.1473,7.1621,73146.0
2023-03-24 10:50:00,9.67,9.7,9.65,9.69,233538.0,7.1547,7.1769,7.1399,7.1695,233538.0
2023-03-24 10:55:00,9.69,9.69,9.65,9.65,186540.0,7.1695,7.1695,7.1399,7.1399,186540.0
2023-03-24 11:00:00,9.66,9.67,9.63,9.66,123839.0,7.1473,7.1547,7.1251,7.1473,123839.0
2023-03-24 11:05:00,9.67,9.68,9.63,9.64,95573.0,7.1547,7.1621,7.1251,7.1325,95573.0
2023-03-24 11:10:00,9.64,9.64,9.61,9.63,182651.0,7.1325,7.1325,7.1103,7.1251,182651.0
2023-03-24 11:15:00,9.63,9.66,9.62,9.66,92870.0,7.1251,7.1473,7.1177,7.1473,92870.0
2023-03-24 11:20:00,9.65,9.69,9.65,9.69,231331.0,7.1399,7.1695,7.1399,7.1695,231331.0
2023-03-24 11:25:00,9.69,9.72,9.68,9.71,181418.0,7.1695,7.1917,7.1621,7.1843,181418.0
2023-03-24 11:30:00,9.71,9.74,9.71,9.71,601782.0,7.1843,7.2065,7.1843,7.1843,601782.0
2023-03-24 11:35:00,9.72,9.77,9.71,9.77,239706.0,7.1917,7.2287,7.1843,7.2287,239706.0
2023-03-24 11:40:00,9.76,9.78,9.75,9.76,167302.0,7.2213,7.2361,7.2139,7.2213,167302.0
2023-03-24 11:45:00,9.75,9.82,9.75,9.79,472268.0,7.2139,7.2657,7.2139,7.2435,472268.0
2023-03-24 11:50:00,9.79,9.8,9.77,9.79,197196.0,7.2435,7.2509,7.2287,7.2435,197196.0
2023-03-24 11:55:00,9.79,9.86,9.79,9.85,184082.0,7.2435,7.2953,7.2435,7.2879,184082.0
2023-03-24 12:00:00,9.85,9.86,9.81,9.83,207012.0,7.2879,7.2953,7.2583,7.2731,207012.0
2023-03-24 12:05:00,9.83,9.83,9.79,9.79,231458.0,7.2731,7.2731,7.2435,7.2435,231458.0
2023-03-24 12:10:00,9.8,9.83,9.79,9.82,302240.0,7.2509,7.2731,7.2435,7.2657,302240.0
2023-03-24 12:15:00,9.82,9.83,9.79,9.81,399860.0,7.2657,7.2731,7.2435,7.2583,399860.0
2023-03-24 12:20:00,9.81,9.82,9.79,9.8,247319.0,7.2583,7.2657,7.2435,7.2509,247319.0
2023-03-24 12:25:00,9.8,9.81,9.79,9.81,116415.0,7.2509,7.2583,7.2435,7.2583,116415.0
2023-03-24 12:30:00,9.8,9.82,9.8,9.82,27015.0,7.2509,7.2657,7.2509,7.2657,27015.0
2023-03-24 12:35:00,9.82,9.84,9.8,9.8,259287.0,7.2657,7.2805,7.2509,7.2509,259287.0
2023-03-24 12:40:00,9.81,9.82,9.8,9.8,115854.0,7.2583,7.2657,7.2509,7.2509,115854.0
2023-03-24 12:45:00,9.81,9.84,9.8,9.83,212188.0,7.2583,7.2805,7.2509,7.2731,212188.0
2023-03-24 12:50:00,9.83,9.84,9.79,9.8,546641.0,7.2731,7.2805,7.2435,7.2509,546641.0
2023-03-24 12:55:00,9.8,9.82,9.8,9.81,285156.0,7.2509,7.2657,7.2509,7.2583,285156.0
2023-03-24 13:00:00,9.8,9.83,9.8,9.8,249549.0,7.2509,7.2731,7.2509,7.2509,249549.0
2023-03-24 13:05:00,9.8,9.82,9.79,9.79,250337.0,7.2509,7.2657,7.2435,7.2435,250337.0
2023-03-24 13:10:00,9.79,9.81,9.79,9.8,279109.0,7.2435,7.2583,7.2435,7.2509,279109.0
2023-03-24 13:15:00,9.81,9.83,9.8,9.82,350975.0,7.2583,7.2731,7.2509,7.2657,350975.0
2023-03-24 13:20:00,9.82,9.84,9.81,9.83,153459.0,7.2657,7.2805,7.2583,7.2731,153459.0
2023-03-24 13:25:00,9.82,9.84,9.79,9.8,206441.0,7.2657,7.2805,7.2435,7.2509,206441.0
2023-03-24 13:30:00,9.8,9.82,9.8,9.81,85635.0,7.2509,7.2657,7.2509,7.2583,85635.0
2023-03-24 13:35:00,9.81,9.85,9.81,9.85,47423.0,7.2583,7.2879,7.2583,7.2879,47423.0
2023-03-24 13:40:00,9.85,9.85,9.82,9.83,56781.0,7.2879,7.2879,7.2657,7.2731,56781.0
2023-03-24 13:45:00,9.83,9.83,9.79,9.79,253538.0,7.2731,7.2731,7.2435,7.2435,253538.0
2023-03-24 13:50:00,9.8,9.81,9.77,9.78,158719.0,7.2509,7.2583,7.2287,7.2361,158719.0
2023-03-24 13:55:00,9.78,9.78,9.76,9.77,86163.0,7.2361,7.2361,7.2213,7.2287,86163.0
2023-03-24 14:00:00,9.77,9.79,9.76,9.79,100918.0,7.2287,7.2435,7.2213,7.2435,100918.0
2023-03-24 14:05:00,9.78,9.8,9.77,9.79,77239.0,7.2361,7.2509,7.2287,7.2435,77239.0
2023-03-24 14:10:00,9.79,9.81,9.79,9.81,84760.0,7.2435,7.2583,7.2435,7.2583,84760.0
2023-03-24 14:15:00,9.81,9.82,9.79,9.8,88153.0,7.2583,7.2657,7.2435,7.2509,88153.0
2023-03-24 14:20:00,9.8,9.82,9.78,9.79,73787.0,7.2509,7.2657,7.2361,7.2435,73787.0
2023-03-24 14:25:00,9.79,9.79,9.76,9.77,175375.0,7.2435,7.2435,7.2213,7.2287,175375.0
2023-03-24 14:30:00,9.77,9.79,9.76,9.79,55541.0,7.2287,7.2435,7.2213,7.2435,55541.0
2023-03-24 14:35:00,9.79,9.79,9.77,9.79,88687.0,7.2435,7.2435,7.2287,7.2435,88687.0
2023-03-24 14:40:00,9.79,9.79,9.77,9.79,83220.0,7.2435,7.2435,7.2287,7.2435,83220.0
2023-03-24 14:45:00,9.79,9.8,9.78,9.79,70462.0,7.2435,7.2509,7.2361,7.2435,70462.0
2023-03-24 14:50:00,9.79,9.79,9.78,9.79,32686.0,7.2435,7.2435,7.2361,7.2435,32686.0
2023-03-24 14:55:00,9.79,9.79,9.74,9.74,218115.0,7.2435,7.2435,7.2065,7.2065,218115.0
2023-03-24 15:00:00,9.75,9.76,9.74,9.75,102878.0,7.2139,7.2213,7.2065,7.2139,102878.0
2023-03-24 15:05:00,9.75,9.75,9.72,9.73,252734.0,7.2139,7.2139,7.1917,7.1991,252734.0
2023-03-24 15:10:00,9.74,9.75,9.73,9.74,199790.0,7.2065,7.2139,7.1991,7.2065,199790.0
2023-03-24 15:15:00,9.74,9.76,9.73,9.76,212605.0,7.2065,7.2213,7.1991,7.2213,212605.0
2023-03-24 15:20:00,9.76,9.78,9.75,9.76,235343.0,7.2213,7.2361,7.2139,7.2213,235343.0
2023-03-24 15:25:00,9.76,9.78,9.75,9.78,320905.0,7.2213,7.2361,7.2139,7.2361,320905.0
2023-03-24 15:30:00,9.78,9.78,9.74,9.74,147886.0,7.2361,7.2361,7.2065,7.2065,147886.0
2023-03-24 15:35:00,9.75,9.76,9.73,9.74,293290.0,7.2139,7.2213,7.1991,7.2065,293290.0
2023-03-24 15:40:00,9.74,9.75,9.73,9.74,122057.0,7.2065,7.2139,7.1991,7.2065,122057.0
2023-03-24 15:45:00,9.74,9.74,9.71,9.72,433540.0,7.2065,7.2065,7.1843,7.1917,433540.0
2023-03-24 15:50:00,9.72,9.74,9.71,9.71,222521.0,7.1917,7.2065,7.1843,7.1843,222521.0
2023-03-24 15:55:00,9.71,9.73,9.7,9.7,1864512.0,7.1843,7.1991,7.1769,7.1769,1864512.0
2023-03-27 09:30:00,9.88,9.9,9.81,9.86,513003.0,7.3101,7.3249,7.2583,7.2953,513003.0
2023-03-27 09:35:00,9.86,9.88,9.81,9.82,98168.0,7.2953,7.3101,7.2583,7.2657,98168.0
2023-03-27 09:40:00,9.82,9.85,9.8,9.84,398639.0,7.2657,7.2879,7.2509,7.2805,398639.0
2023-03-27 09:45:00,9.83,9.85,9.8,9.82,219211.0,7.2731,7.2879,7.2509,7.2657,219211.0
2023-03-27 09:50:00,9.82,9.82,9.79,9.8,257124.0,7.2657,7.2657,7.2435,7.2509,257124.0
2023-03-27 09:55:00,9.8,9.81,9.77,9.8,290363.0,7.2509,7.2583,7.2287,7.2509,290363.0
2023-03-27 10:00:00,9.8,9.85,9.8,9.84,585798.0,7.2509,7.2879,7.2509,7.2805,585798.0
2023-03-27 10:05:00,9.85,9.86,9.82,9.84,617522.0,7.2879,7.2953,7.2657,7.2805,617522.0
2023-03-27 10:10:00,9.84,9.88,9.84,9.88,926954.0,7.2805,7.3101,7.2805,7.3101,926954.0
2023-03-27 10:15:00,9.88,9.91,9.86,9.87,316980.0,7.3101,7.3323,7.2953,7.3027,316980.0
2023-03-27 10:20:00,9.86,9.88,9.84,9.84,286441.0,7.2953,7.3101,7.2805,7.2805,286441.0
2023-03-27 10:25:00,9.85,9.85,9.81,9.82,165878.0,7.2879,7.2879,7.2583,7.2657,165878.0
2023-03-27 10:30:00,9.82,9.82,9.78,9.8,271191.0,7.2657,7.2657,7.2361,7.2509,271191.0
2023-03-27 10:35:00,9.79,9.81,9.79,9.79,242188.0,7.2435,7.2583,7.2435,7.2435,242188.0
2023-03-27 10:40:00,9.79,9.8,9.77,9.79,213432.0,7.2435,7.2509,7.2287,7.2435,213432.0
2023-03-27 10:45:00,9.79,9.81,9.78,9.79,601226.0,7.2435,7.2583,7.2361,7.2435,601226.0
2023-03-27 10:50:00,9.79,9.81,9.78,9.8,338029.0,7.2435,7.2583,7.2361,7.2509,338029.0
2023-03-27 10:55:00,9.8,9.81,9.78,9.79,148826.0,7.2509,7.2583,7.2361,7.2435,148826.0
2023-03-27 11:00:00,9.79,9.79,9.77,9.78,112327.0,7.2435,7.2435,7.2287,7.2361,112327.0
2023-03-27 11:05:00,9.78,9.78,9.76,9.76,142903.0,7.2361,7.2361,7.2213,7.2213,142903.0
2023-03-27 11:10:00,9.76,9.79,9.75,9.79,157414.0,7.2213,7.2435,7.2139,7.2435,157414.0
2023-03-27 11:15:00,9.79,9.79,9.76,9.76,118554.0,7.2435,7.2435,7.2213,7.2213,118554.0
2023-03-27 11:20:00,9.76,9.78,9.76,9.76,75456.0,7.2213,7.2361,7.2213,7.2213,75456.0
2023-03-27 11:25:00,9.76,9.79,9.76,9.78,187546.0,7.2213,7.2435,7.2213,7.2361,187546.0
2023-03-27 11:30:00,9.78,9.79,9.76,9.78,108150.0,7.2361,7.2435,7.2213,7.2361,108150.0
2023-03-27 11:35:00,9.78,9.8,9.77,9.79,62478.0,7.2361,7.2509,7.2287,7.2435,62478.0
2023-03-27 11:40:00,9.79,9.8,9.78,9.78,53616.0,7.2435,7.2509,7.2361,7.2361,53616.0
2023-03-27 11:45:00,9.78,9.81,9.77,9.8,162480.0,7.2361,7.2583,7.2287,7.2509,162480.0
2023-03-27 11:50:00,9.8,9.83,9.8,9.81,89044.0,7.2509,7.2731,7.2509,7.2583,89044.0
2023-03-27 11:55:00,9.81,9.83,9.8,9.82,103889.0,7.2583,7.2731,7.2509,7.2657,103889.0
2023-03-27 12:00:00,9.82,9.87,9.82,9.86,175437.0,7.2657,7.3027,7.2657,7.2953,175437.0
2023-03-27 12:05:00,9.86,9.87,9.85,9.86,447078.0,7.2953,7.3027,7.2879,7.2953,447078.0
2023-03-27 12:10:00,9.86,9.88,9.85,9.86,244249.0,7.2953,7.3101,7.2879,7.2953,244249.0
2023-03-27 12:15:00,9.86,9.88,9.85,9.87,557875.0,7.2953,7.3101,7.2879,7.3027,557875.0
2023-03-27 12:20:00,9.87,9.9,9.86,9.89,329116.0,7.3027,7.3249,7.2953,7.3175,329116.0
2023-03-27 12:25:00,9.89,9.9,9.87,9.88,195919.0,7.3175,7.3249,7.3027,7.3101,195919.0
2023-03-27 12:30:00,9.88,9.89,9.87,9.88,238139.0,7.3101,7.3175,7.3027,7.3101,238139.0
2023-03-27 12:35:00,9.88,9.89,9.87,9.88,67022.0,7.3101,7.3175,7.3027,7.3101,67022.0
2023-03-27 12:40:00,9.88,9.89,9.87,9.87,224970.0,7.3101,7.3175,7.3027,7.3027,224970.0
2023-03-27 12:45:00,9.87,9.88,9.86,9.86,180416.0,7.3027,7.3101,7.2953,7.2953,180416.0
2023-03-27 12:50:00,9.87,9.89,9.86,9.88,268486.0,7.3027,7.3175,7.2953,7.3101,268486.0
2023-03-27 12:55:00,9.88,9.89,9.87,9.88,98901.0,7.3101,7.3175,7.3027,7.3101,98901.0
2023-03-27 13:00:00,9.88,9.9,9.88,9.9,503303.0,7.3101,7.3249,7.3101,7.3249,503303.0
2023-03-27 13:05:00,9.89,9.91,9.88,9.88,245977.0,7.3175,7.3323,7.3101,7.3101,245977.0
2023-03-27 13:10:00,9.88,9.89,9.87,9.87,204372.0,7.3101,7.3175,7.3027,7.3027,204372.0
2023-03-27 13:15:00,9.87,9.9,9.86,9.9,247551.0,7.3027,7.3249,7.2953,7.3249,247551.0
2023-03-27 13:20:00,9.89,9.91,9.89,9.9,307986.0,7.3175,7.3323,7.3175,7.3249,307986.0
2023-03-27 13:25:00,9.9,9.91,9.89,9.9,430881.0,7.3249,7.3323,7.3175,7.3249,430881.0
2023-03-27 13:30:00,9.9,9.92,9.89,9.91,499088.0,7.3249,7.3397,7.3175,7.3323,499088.0
2023-03-27 13:35:00,9.91,9.92,9.9,9.9,213931.0,7.3323,7.3397,7.3249,7.3249,213931.0
2023-03-27 13:40:00,9.91,9.92,9.9,9.91,463832.0,7.3323,7.3397,7.3249,7.3323,463832.0
2023-03-27 13:45:00,9.91,9.92,9.9,9.91,173181.0,7.3323,7.3397,7.3249,7.3323,173181.0
2023-03-27 13:50:00,9.91,9.94,9.91,9.93,152514.0,7.3323,7.3545,7.3323,7.3471,152514.0
2023-03-27 13:55:00,9.93,9.95,9.93,9.94,167265.0,7.3471,7.3619,7.3471,7.3545,167265.0
2023-03-27 14:00:00,9.94,9.95,9.93,9.94,155170.0,7.3545,7.3619,7.3471,7.3545,155170.0
2023-03-27 14:05:00,9.94,9.94,9.93,9.93,206102.0,7.3545,7.3545,7.3471,7.3471,206102.0
2023-03-27 14:10:00,9.93,9.96,9.93,9.95,438001.0,7.3471,7.3693,7.3471,7.3619,438001.0
2023-03-27 14:15:00,9.96,9.97,9.94,9.96,321445.0,7.3693,7.3767,7.3545,7.3693,321445.0
2023-03-27 14:20:00,9.96,10.0,9.96,10.0,144035.0,7.3693,7.3989,7.3693,7.3989,144035.0
2023-03-27 14:25:00,10.0,10.0,9.98,9.99,165650.0,7.3989,7.3989,7.3841,7.3915,165650.0
2023-03-27 14:30:00,10.0,10.01,9.99,10.0,268121.0,7.3989,7.4063,7.3915,7.3989,268121.0
2023-03-27 14:35:00,10.0,10.01,9.99,10.0,93159.0,7.3989,7.4063,7.3915,7.3989,93159.0
2023-03-27 14:40:00,10.0,10.0,9.98,9.98,125870.0,7.3989,7.3989,7.3841,7.3841,125870.0
2023-03-27 14:45:00,9.98,9.99,9.96,9.96,92161.0,7.3841,7.3915,7.3693,7.3693,92161.0
2023-03-27 14:50:00,9.97,9.98,9.96,9.97,107818.0,7.3767,7.3841,7.3693,7.3767,107818.0
2023-03-27 14:55:00,9.97,9.99,9.97,9.98,184540.0,7.3767,7.3915,7.3767,7.3841,184540.0
2023-03-27 15:00:00,9.98,10.01,9.98,10.0,290671.0,7.3841,7.4063,7.3841,7.3989,290671.0
2023-03-27 15:05:00,10.0,10.01,9.99,10.0,167293.0,7.3989,7.4063,7.3915,7.3989,167293.0
2023-03-27 15:10:00,9.99,10.01,9.98,9.98,224093.0,7.3915,7.4063,7.3841,7.3841,224093.0
2023-03-27 15:15:00,9.98,9.99,9.98,9.98,49307.0,7.3841,7.3915,7.3841,7.3841,49307.0
2023-03-27 15:20:00,9.99,10.0,9.98,10.0,182584.0,7.3915,7.3989,7.3841,7.3989,182584.0
2023-03-27 15:25:00,9.99,10.0,9.98,9.99,142181.0,7.3915,7.3989,7.3841,7.3915,142181.0
2023-03-27 15:30:00,9.99,10.0,9.98,10.0,232743.0,7.3915,7.3989,7.3841,7.3989,232743.0
2023-03-27 15:35:00,10.0,10.0,9.98,9.99,584938.0,7.3989,7.3989,7.3841,7.3915,584938.0
2023-03-27 15:40:00,9.99,10.0,9.97,9.97,254947.0,7.3915,7.3989,7.3767,7.3767,254947.0
2023-03-27 15:45:00,9.97,9.98,9.96,9.97,398371.0,7.3767,7.3841,7.3693,7.3767,398371.0
2023-03-27 15:50:00,9.97,9.99,9.96,9.98,485049.0,7.3767,7.3915,7.3693,7.3841,485049.0
2023-03-27 15:55:00,9.99,9.99,9.96,9.97,885017.0,7.3915,7.3915,7.3693,7.3767,885017.0
2023-03-28 09:30:00,10.04,10.13,10.0,10.12,664211.0,7.4285,7.4951,7.3989,7.4877,664211.0
2023-03-28 09:35:00,10.13,10.17,10.12,10.16,203990.0,7.4951,7.5247,7.4877,7.5173,203990.0
2023-03-28 09:40:00,10.16,10.17,10.13,10.14,107604.0,7.5173,7.5247,7.4951,7.5025,107604.0
2023-03-28 09:45:00,10.14,10.17,10.12,10.13,170646.0,7.5025,7.5247,7.4877,7.4951,170646.0
2023-03-28 09:50:00,10.13,10.13,10.09,10.12,148116.0,7.4951,7.4951,7.4655,7.4877,148116.0
2023-03-28 09:55:00,10.11,10.12,10.07,10.09,81518.0,7.4803,7.4877,7.4507,7.4655,81518.0
2023-03-28 10:00:00,10.09,10.16,10.08,10.14,135278.0,7.4655,7.5173,7.4581,7.5025,135278.0
2023-03-28 10:05:00,10.14,10.15,10.11,10.15,116972.0,7.5025,7.5099,7.4803,7.5099,116972.0
2023-03-28 10:10:00,10.15,10.16,10.13,10.13,82574.0,7.5099,7.5173,7.4951,7.4951,82574.0
2023-03-28 10:15:00,10.13,10.16,10.13,10.15,51548.0,7.4951,7.5173,7.4951,7.5099,51548.0
2023-03-28 10:20:00,10.16,10.17,10.14,10.15,78890.0,7.5173,7.5247,7.5025,7.5099,78890.0
2023-03-28 10:25:00,10.14,10.15,10.12,10.15,267638.0,7.5025,7.5099,7.4877,7.5099,267638.0
2023-03-28 10:30:00,10.14,10.16,10.12,10.13,103756.0,7.5025,7.5173,7.4877,7.4951,103756.0
2023-03-28 10:35:00,10.12,10.16,10.12,10.14,141356.0,7.4877,7.5173,7.4877,7.5025,141356.0
2023-03-28 10:40:00,10.14,10.15,10.13,10.14,95719.0,7.5025,7.5099,7.4951,7.5025,95719.0
2023-03-28 10:45:00,10.14,10.14,10.12,10.12,63308.0,7.5025,7.5025,7.4877,7.4877,63308.0
2023-03-28 10:50:00,10.12,10.13,10.09,10.1,222488.0,7.4877,7.4951,7.4655,7.4729,222488.0
2023-03-28 10:55:00,10.1,10.13,10.09,10.13,183771.0,7.4729,7.4951,7.4655,7.4951,183771.0
2023-03-28 11:00:00,10.13,10.17,10.12,10.17,175312.0,7.4951,7.5247,7.4877,7.5247,175312.0
2023-03-28 11:05:00,10.17,10.18,10.16,10.18,205789.0,7.5247,7.5321,7.5173,7.5321,205789.0
2023-03-28 11:10:00,10.17,10.19,10.16,10.17,155724.0,7.5247,7.5395,7.5173,7.5247,155724.0
2023-03-28 11:15:00,10.18,10.19,10.17,10.19,124994.0,7.5321,7.5395,7.5247,7.5395,124994.0
2023-03-28 11:20:00,10.19,10.19,10.16,10.17,120240.0,7.5395,7.5395,7.5173,7.5247,120240.0
2023-03-28 11:25:00,10.17,10.18,10.16,10.16,69418.0,7.5247,7.5321,7.5173,7.5173,69418.0
2023-03-28 11:30:00,10.16,10.17,10.15,10.17,133562.0,7.5173,7.5247,7.5099,7.5247,133562.0
2023-03-28 11:35:00,10.17,10.19,10.15,10.17,292125.0,7.5247,7.5395,7.5099,7.5247,292125.0
2023-03-28 11:40:00,10.18,10.18,10.15,10.17,89324.0,7.5321,7.5321,7.5099,7.5247,89324.0
2023-03-28 11:45:00,10.17,10.17,10.15,10.16,130287.0,7.5247,7.5247,7.5099,7.5173,130287.0
2023-03-28 11:50:00,10.16,10.18,10.15,10.18,146256.0,7.5173,7.5321,7.5099,7.5321,146256.0
2023-03-28 11:55:00,10.17,10.18,10.16,10.17,90600.0,7.5247,7.5321,7.5173,7.5247,90600.0
2023-03-28 12:00:00,10.17,10.18,10.16,10.17,158965.0,7.5247,7.5321,7.5173,7.5247,158965.0
2023-03-28 12:05:00,10.17,10.18,10.17,10.18,40207.0,7.5247,7.5321,7.5247,7.5321,40207.0
2023-03-28 12:10:00,10.18,10.19,10.17,10.18,167322.0,7.5321,7.5395,7.5247,7.5321,167322.0
2023-03-28 12:15:00,10.18,10.2,10.17,10.18,220190.0,7.5321,7.5469,7.5247,7.5321,220190.0
2023-03-28 12:20:00,10.18,10.19,10.17,10.19,153133.0,7.5321,7.5395,7.5247,7.5395,153133.0
2023-03-28 12:25:00,10.19,10.2,10.18,10.19,128619.0,7.5395,7.5469,7.5321,7.5395,128619.0
2023-03-28 12:30:00,10.2,10.2,10.17,10.19,238341.0,7.5469,7.5469,7.5247,7.5395,238341.0
2023-03-28 12:35:00,10.18,10.21,10.18,10.21,143246.0,7.5321,7.5543,7.5321,7.5543,143246.0
2023-03-28 12:40:00,10.21,10.22,10.2,10.21,144349.0,7.5543,7.5617,7.5469,7.5543,144349.0
2023-03-28 12:45:00,10.22,10.22,10.2,10.21,245140.0,7.5617,7.5617,7.5469,7.5543,245140.0
2023-03-28 12:50:00,10.22,10.24,10.21,10.24,218400.0,7.5617,7.5765,7.5543,7.5765,218400.0
2023-03-28 12:55:00,10.24,10.24,10.23,10.23,151170.0,7.5765,7.5765,7.5691,7.5691,151170.0
2023-03-28 13:00:00,10.24,10.25,10.22,10.22,171603.0,7.5765,7.5838,7.5617,7.5617,171603.0
2023-03-28 13:05:00,10.22,10.22,10.19,10.2,101547.0,7.5617,7.5617,7.5395,7.5469,101547.0
2023-03-28 13:10:00,10.19,10.2,10.19,10.2,69842.0,7.5395,7.5469,7.5395,7.5469,69842.0
2023-03-28 13:15:00,10.2,10.2,10.19,10.2,100320.0,7.5469,7.5469,7.5395,7.5469,100320.0
2023-03-28 13:20:00,10.2,10.21,10.19,10.2,140601.0,7.5469,7.5543,7.5395,7.5469,140601.0
2023-03-28 13:25:00,10.2,10.2,10.17,10.18,77177.0,7.5469,7.5469,7.5247,7.5321,77177.0
2023-03-28 13:30:00,10.17,10.18,10.16,10.17,135588.0,7.5247,7.5321,7.5173,7.5247,135588.0
2023-03-28 13:35:00,10.17,10.19,10.16,10.18,192282.0,7.5247,7.5395,7.5173,7.5321,192282.0
2023-03-28 13:40:00,10.18,10.18,10.15,10.17,152876.0,7.5321,7.5321,7.5099,7.5247,152876.0
2023-03-28 13:45:00,10.17,10.18,10.15,10.18,145473.0,7.5247,7.5321,7.5099,7.5321,145473.0
2023-03-28 13:50:00,10.18,10.18,10.16,10.18,83101.0,7.5321,7.5321,7.5173,7.5321,83101.0
2023-03-28 13:55:00,10.18,10.18,10.16,10.16,34824.0,7.5321,7.5321,7.5173,7.5173,34824.0
2023-03-28 14:00:00,10.16,10.18,10.15,10.17,95636.0,7.5173,7.5321,7.5099,7.5247,95636.0
2023-03-28 14:05:00,10.18,10.18,10.16,10.17,74783.0,7.5321,7.5321,7.5173,7.5247,74783.0
2023-03-28 14:10:00,10.17,10.17,10.15,10.16,89397.0,7.5247,7.5247,7.5099,7.5173,89397.0
2023-03-28 14:15:00,10.16,10.18,10.16,10.17,72731.0,7.5173,7.5321,7.5173,7.5247,72731.0
2023-03-28 14:20:00,10.18,10.18,10.15,10.16,74341.0,7.5321,7.5321,7.5099,7.5173,74341.0
2023-03-28 14:25:00,10.16,10.17,10.15,10.16,75790.0,7.5173,7.5247,7.5099,7.5173,75790.0
2023-03-28 14:30:00,10.16,10.16,10.14,10.16,103345.0,7.5173,7.5173,7.5025,7.5173,103345.0
2023-03-28 14:35:00,10.16,10.16,10.14,10.16,113028.0,7.5173,7.5173,7.5025,7.5173,113028.0
2023-03-28 14:40:00,10.16,10.19,10.15,10.19,77392.0,7.5173,7.5395,7.5099,7.5395,77392.0
2023-03-28 14:45:00,10.19,10.2,10.18,10.19,121020.0,7.5395,7.5469,7.5321,7.5395,121020.0
2023-03-28 14:50:00,10.19,10.2,10.18,10.2,65173.0,7.5395,7.5469,7.5321,7.5469,65173.0
2023-03-28 14:55:00,10.19,10.2,10.18,10.2,85200.0,7.5395,7.5469,7.5321,7.5469,85200.0
2023-03-28 15:00:00,10.19,10.21,10.19,10.2,68092.0,7.5395,7.5543,7.5395,7.5469,68092.0
2023-03-28 15:05:00,10.2,10.22,10.2,10.21,34587.0,7.5469,7.5617,7.5469,7.5543,34587.0
2023-03-28 15:10:00,10.21,10.22,10.2,10.21,35239.0,7.5543,7.5617,7.5469,7.5543,35239.0
2023-03-28 15:15:00,10.21,10.22,10.2,10.21,62043.0,7.5543,7.5617,7.5469,7.5543,62043.0
2023-03-28 15:20:00,10.21,10.23,10.2,10.22,165799.0,7.5543,7.5691,7.5469,7.5617,165799.0
2023-03-28 15:25:00,10.22,10.23,10.21,10.23,172601.0,7.5617,7.5691,7.5543,7.5691,172601.0
2023-03-28 15:30:00,10.23,10.23,10.21,10.22,155088.0,7.5691,7.5691,7.5543,7.5617,155088.0
2023-03-28 15:35:00,10.22,10.23,10.22,10.22,138793.0,7.5617,7.5691,7.5617,7.5617,138793.0
2023-03-28 15:40:00,10.22,10.23,10.22,10.22,100902.0,7.5617,7.5691,7.5617,7.5617,100902.0
2023-03-28 15:45:00,10.22,10.23,10.22,10.22,298932.0,7.5617,7.5691,7.5617,7.5617,298932.0
2023-03-28 15:50:00,10.22,10.23,10.21,10.21,282109.0,7.5617,7.5691,7.5543,7.5543,282109.0
2023-03-28 15:55:00,10.21,10.22,10.21,10.21,514497.0,7.5543,7.5617,7.5543,7.5543,514497.0
2023-03-29 09:30:00,10.27,10.28,10.21,10.22,386421.0,7.5986,7.606,7.5543,7.5617,386421.0
2023-03-29 09:35:00,10.22,10.25,10.21,10.24,217485.0,7.5617,7.5838,7.5543,7.5765,217485.0
2023-03-29 09:40:00,10.23,10.25,10.21,10.24,157416.0,7.5691,7.5838,7.5543,7.5765,157416.0
2023-03-29 09:45:00,10.25,10.27,10.21,10.24,178684.0,7.5838,7.5986,7.5543,7.5765,178684.0
2023-03-29 09:50:00,10.24,10.29,10.23,10.28,165629.0,7.5765,7.6134,7.5691,7.606,165629.0
2023-03-29 09:55:00,10.28,10.3,10.27,10.29,87113.0,7.606,7.6208,7.5986,7.6134,87113.0
2023-03-29 10:00:00,10.3,10.33,10.28,10.3,139222.0,7.6208,7.643,7.606,7.6208,139222.0
2023-03-29 10:05:00,10.31,10.32,10.28,10.29,226652.0,7.6282,7.6356,7.606,7.6134,226652.0
2023-03-29 10:10:00,10.28,10.29,10.26,10.28,77939.0,7.606,7.6134,7.5912,7.606,77939.0
2023-03-29 10:15:00,10.27,10.32,10.27,10.31,83035.0,7.5986,7.6356,7.5986,7.6282,83035.0
2023-03-29 10:20:00,10.31,10.32,10.29,10.29,94317.0,7.6282,7.6356,7.6134,7.6134,94317.0
2023-03-29 10:25:00,10.29,10.31,10.28,10.29,58225.0,7.6134,7.6282,7.606,7.6134,58225.0
2023-03-29 10:30:00,10.29,10.32,10.28,10.32,143499.0,7.6134,7.6356,7.606,7.6356,143499.0
2023-03-29 10:35:00,10.32,10.34,10.3,10.33,149010.0,7.6356,7.6504,7.6208,7.643,149010.0
2023-03-29 10:40:00,10.33,10.33,10.28,10.3,228816.0,7.643,7.643,7.606,7.6208,228816.0
2023-03-29 10:45:00,10.3,10.31,10.28,10.3,107700.0,7.6208,7.6282,7.606,7.6208,107700.0
2023-03-29 10:50:00,10.31,10.35,10.3,10.34,184581.0,7.6282,7.6578,7.6208,7.6504,184581.0
2023-03-29 10:55:00,10.35,10.36,10.32,10.33,165216.0,7.6578,7.6652,7.6356,7.643,165216.0
2023-03-29 11:00:00,10.33,10.35,10.32,10.35,103800.0,7.643,7.6578,7.6356,7.6578,103800.0
2023-03-29 11:05:00,10.34,10.39,10.33,10.39,207993.0,7.6504,7.6874,7.643,7.6874,207993.0
2023-03-29 11:10:00,10.38,10.39,10.35,10.37,124371.0,7.68,7.6874,7.6578,7.6726,124371.0
2023-03-29 11:15:00,10.37,10.39,10.36,10.38,116663.0,7.6726,7.6874,7.6652,7.68,116663.0
2023-03-29 11:20:00,10.38,10.41,10.38,10.4,277723.0,7.68,7.7022,7.68,7.6948,277723.0
2023-03-29 11:25:00,10.4,10.4,10.36,10.37,178271.0,7.6948,7.6948,7.6652,7.6726,178271.0
2023-03-29 11:30:00,10.37,10.38,10.36,10.37,152600.0,7.6726,7.68,7.6652,7.6726,152600.0
2023-03-29 11:35:00,10.38,10.39,10.37,10.37,132985.0,7.68,7.6874,7.6726,7.6726,132985.0
2023-03-29 11:40:00,10.38,10.38,10.36,10.36,45534.0,7.68,7.68,7.6652,7.6652,45534.0
2023-03-29 11:45:00,10.36,10.39,10.36,10.37,182445.0,7.6652,7.6874,7.6652,7.6726,182445.0
2023-03-29 11:50:00,10.37,10.37,10.36,10.37,19755.0,7.6726,7.6726,7.6652,7.6726,19755.0
2023-03-29 11:55:00,10.36,10.37,10.33,10.34,157789.0,7.6652,7.6726,7.643,7.6504,157789.0
2023-03-29 12:00:00,10.33,10.35,10.32,10.33,105583.0,7.643,7.6578,7.6356,7.643,105583.0
2023-03-29 12:05:00,10.34,10.35,10.31,10.33,42099.0,7.6504,7.6578,7.6282,7.643,42099.0
2023-03-29 12:10:00,10.32,10.33,10.31,10.33,102161.0,7.6356,7.643,7.6282,7.643,102161.0
2023-03-29 12:15:00,10.33,10.33,10.3,10.31,287813.0,7.643,7.643,7.6208,7.6282,287813.0
2023-03-29 12:20:00,10.31,10.32,10.3,10.31,95939.0,7.6282,7.6356,7.6208,7.6282,95939.0
2023-03-29 12:25:00,10.3,10.32,10.3,10.31,26893.0,7.6208,7.6356,7.6208,7.6282,26893.0
2023-03-29 12:30:00,10.31,10.32,10.3,10.3,67608.0,7.6282,7.6356,7.6208,7.6208,67608.0
2023-03-29 12:35:00,10.3,10.3,10.29,10.29,39228.0,7.6208,7.6208,7.6134,7.6134,39228.0
2023-03-29 12:40:00,10.29,10.3,10.28,10.29,51728.0,7.6134,7.6208,7.606,7.6134,51728.0
2023-03-29 12:45:00,10.29,10.31,10.29,10.3,41609.0,7.6134,7.6282,7.6134,7.6208,41609.0
2023-03-29 12:50:00,10.3,10.31,10.28,10.28,18823.0,7.6208,7.6282,7.606,7.606,18823.0
2023-03-29 12:55:00,10.28,10.29,10.27,10.28,49734.0,7.606,7.6134,7.5986,7.606,49734.0
2023-03-29 13:00:00,10.29,10.3,10.28,10.29,40585.0,7.6134,7.6208,7.606,7.6134,40585.0
2023-03-29 13:05:00,10.3,10.3,10.28,10.28,59016.0,7.6208,7.6208,7.606,7.606,59016.0
2023-03-29 13:10:00,10.29,10.3,10.28,10.29,43718.0,7.6134,7.6208,7.606,7.6134,43718.0
2023-03-29 13:15:00,10.29,10.3,10.27,10.28,63605.0,7.6134,7.6208,7.5986,7.606,63605.0
2023-03-29 13:20:00,10.27,10.28,10.26,10.27,63621.0,7.5986,7.606,7.5912,7.5986,63621.0
2023-03-29 13:25:00,10.27,10.29,10.26,10.29,33141.0,7.5986,7.6134,7.5912,7.6134,33141.0
2023-03-29 13:30:00,10.29,10.29,10.28,10.28,20708.0,7.6134,7.6134,7.606,7.606,20708.0
2023-03-29 13:35:00,10.29,10.29,10.28,10.28,31008.0,7.6134,7.6134,7.606,7.606,31008.0
2023-03-29 13:40:00,10.28,10.29,10.28,10.29,13748.0,7.606,7.6134,7.606,7.6134,13748.0
2023-03-29 13:45:00,10.29,10.29,10.28,10.28,17712.0,7.6134,7.6134,7.606,7.606,17712.0
2023-03-29 13:50:00,10.29,10.3,10.28,10.29,67482.0,7.6134,7.6208,7.606,7.6134,67482.0
2023-03-29 13:55:00,10.29,10.3,10.28,10.29,105265.0,7.6134,7.6208,7.606,7.6134,105265.0
2023-03-29 14:00:00,10.28,10.29,10.27,10.28,42125.0,7.606,7.6134,7.5986,7.606,42125.0
2023-03-29 14:05:00,10.28,10.29,10.18,10.2,278125.0,7.606,7.6134,7.5321,7.5469,278125.0
2023-03-29 14:10:00,10.2,10.24,10.19,10.24,105243.0,7.5469,7.5765,7.5395,7.5765,105243.0
2023-03-29 14:15:00,10.24,10.24,10.21,10.21,98848.0,7.5765,7.5765,7.5543,7.5543,98848.0
2023-03-29 14:20:00,10.21,10.24,10.21,10.23,82549.0,7.5543,7.5765,7.5543,7.5691,82549.0
2023-03-29 14:25:00,10.23,10.25,10.23,10.23,90954.0,7.5691,7.5838,7.5691,7.5691,90954.0
2023-03-29 14:30:00,10.24,10.26,10.23,10.26,58905.0,7.5765,7.5912,7.5691,7.5912,58905.0
2023-03-29 14:35:00,10.26,10.27,10.25,10.27,11317.0,7.5912,7.5986,7.5838,7.5986,11317.0
2023-03-29 14:40:00,10.27,10.27,10.27,10.27,0.0,7.5986,7.5986,7.5986,7.5986,0.0
2023-03-29 14:45:00,10.27,10.27,10.27,10.27,0.0,7.5986,7.5986,7.5986,7.5986,0.0
2023-03-29 14:50:00,10.27,10.27,10.27,10.27,0.0,7.5986,7.5986,7.5986,7.5986,0.0
2023-03-29 14:55:00,10.27,10.27,10.27,10.27,0.0,7.5986,7.5986,7.5986,7.5986,0.0
2023-03-29 15:00:00,10.27,10.27,10.27,10.27,0.0,7.5986,7.5986,7.5986,7.5986,0.0
2023-03-29 15:05:00,10.26,10.28,10.26,10.28,149637.0,7.5912,7.606,7.5912,7.606,149637.0
2023-03-29 15:10:00,10.28,10.31,10.26,10.3,182402.0,7.606,7.6282,7.5912,7.6208,182402.0
2023-03-29 15:15:00,10.3,10.33,10.29,10.33,233722.0,7.6208,7.643,7.6134,7.643,233722.0
2023-03-29 15:20:00,10.33,10.33,10.3,10.31,220695.0,7.643,7.643,7.6208,7.6282,220695.0
2023-03-29 15:25:00,10.31,10.33,10.31,10.33,170787.0,7.6282,7.643,7.6282,7.643,170787.0
2023-03-29 15:30:00,10.33,10.33,10.3,10.33,144652.0,7.643,7.643,7.6208,7.643,144652.0
2023-03-29 15:35:00,10.33,10.35,10.32,10.34,317718.0,7.643,7.6578,7.6356,7.6504,317718.0
2023-03-29 15:40:00,10.34,10.39,10.33,10.39,428828.0,7.6504,7.6874,7.643,7.6874,428828.0
2023-03-29 15:45:00,10.39,10.44,10.37,10.41,1277042.0,7.6874,7.7244,7.6726,7.7022,1277042.0
2023-03-29 15:50:00,10.41,10.42,10.39,10.41,1054808.0,7.7022,7.7096,7.6874,7.7022,1054808.0
2023-03-29 15:55:00,10.41,10.42,10.39,10.39,828206.0,7.7022,7.7096,7.6874,7.6874,828206.0
2023-03-30 09:30:00,10.58,10.61,10.52,10.56,367103.0,7.828,7.8502,7.7836,7.8132,367103.0
2023-03-30 09:35:00,10.55,10.57,10.51,10.57,256276.0,7.8058,7.8206,7.7762,7.8206,256276.0
2023-03-30 09:40:00,10.56,10.57,10.51,10.52,143062.0,7.8132,7.8206,7.7762,7.7836,143062.0
2023-03-30 09:45:00,10.52,10.56,10.49,10.55,302879.0,7.7836,7.8132,7.7614,7.8058,302879.0
2023-03-30 09:50:00,10.55,10.56,10.49,10.5,237590.0,7.8058,7.8132,7.7614,7.7688,237590.0
2023-03-30 09:55:00,10.5,10.51,10.48,10.48,168820.0,7.7688,7.7762,7.754,7.754,168820.0
2023-03-30 10:00:00,10.48,10.51,10.4,10.4,229740.0,7.754,7.7762,7.6948,7.6948,229740.0
2023-03-30 10:05:00,10.41,10.41,10.32,10.4,576741.0,7.7022,7.7022,7.6356,7.6948,576741.0
2023-03-30 10:10:00,10.41,10.44,10.32,10.32,295056.0,7.7022,7.7244,7.6356,7.6356,295056.0
2023-03-30 10:15:00,10.33,10.39,10.32,10.34,214833.0,7.643,7.6874,7.6356,7.6504,214833.0
2023-03-30 10:20:00,10.35,10.38,10.34,10.37,74850.0,7.6578,7.68,7.6504,7.6726,74850.0
2023-03-30 10:25:00,10.37,10.41,10.36,10.41,114705.0,7.6726,7.7022,7.6652,7.7022,114705.0
2023-03-30 10:30:00,10.4,10.41,10.35,10.37,227460.0,7.6948,7.7022,7.6578,7.6726,227460.0
2023-03-30 10:35:00,10.37,10.42,10.34,10.42,135162.0,7.6726,7.7096,7.6504,7.7096,135162.0
2023-03-30 10:40:00,10.42,10.45,10.41,10.44,140925.0,7.7096,7.7318,7.7022,7.7244,140925.0
2023-03-30 10:45:00,10.44,10.46,10.41,10.41,130543.0,7.7244,7.7392,7.7022,7.7022,130543.0
2023-03-30 10:50:00,10.41,10.45,10.4,10.44,131032.0,7.7022,7.7318,7.6948,7.7244,131032.0
2023-03-30 10:55:00,10.44,10.45,10.4,10.41,138974.0,7.7244,7.7318,7.6948,7.7022,138974.0
2023-03-30 11:00:00,10.41,10.45,10.4,10.44,88573.0,7.7022,7.7318,7.6948,7.7244,88573.0
2023-03-30 11:05:00,10.45,10.46,10.44,10.46,139058.0,7.7318,7.7392,7.7244,7.7392,139058.0
2023-03-30 11:10:00,10.46,10.47,10.44,10.45,103292.0,7.7392,7.7466,7.7244,7.7318,103292.0
2023-03-30 11:15:00,10.44,10.45,10.43,10.44,119502.0,7.7244,7.7318,7.717,7.7244,119502.0
2023-03-30 11:20:00,10.44,10.45,10.43,10.44,64135.0,7.7244,7.7318,7.717,7.7244,64135.0
2023-03-30 11:25:00,10.44,10.45,10.41,10.42,238363.0,7.7244,7.7318,7.7022,7.7096,238363.0
2023-03-30 11:30:00,10.42,10.43,10.39,10.42,126832.0,7.7096,7.717,7.6874,7.7096,126832.0
2023-03-30 11:35:00,10.43,10.45,10.42,10.44,72550.0,7.717,7.7318,7.7096,7.7244,72550.0
2023-03-30 11:40:00,10.45,10.45,10.43,10.45,76366.0,7.7318,7.7318,7.717,7.7318,76366.0
2023-03-30 11:45:00,10.45,10.45,10.4,10.41,197860.0,7.7318,7.7318,7.6948,7.7022,197860.0
2023-03-30 11:50:00,10.41,10.44,10.41,10.43,253817.0,7.7022,7.7244,7.7022,7.717,253817.0
2023-03-30 11:55:00,10.43,10.44,10.42,10.43,78414.0,7.717,7.7244,7.7096,7.717,78414.0
2023-03-30 12:00:00,10.43,10.44,10.41,10.44,94024.0,7.717,7.7244,7.7022,7.7244,94024.0
2023-03-30 12:05:00,10.43,10.44,10.42,10.43,76319.0,7.717,7.7244,7.7096,7.717,76319.0
2023-03-30 12:10:00,10.44,10.46,10.43,10.45,128714.0,7.7244,7.7392,7.717,7.7318,128714.0
2023-03-30 12:15:00,10.45,10.47,10.44,10.46,82005.0,7.7318,7.7466,7.7244,7.7392,82005.0
2023-03-30 12:20:00,10.47,10.49,10.46,10.47,137933.0,7.7466,7.7614,7.7392,7.7466,137933.0
2023-03-30 12:25:00,10.47,10.48,10.45,10.46,115030.0,7.7466,7.754,7.7318,7.7392,115030.0
2023-03-30 12:30:00,10.46,10.47,10.44,10.45,98059.0,7.7392,7.7466,7.7244,7.7318,98059.0
2023-03-30 12:35:00,10.45,10.45,10.43,10.43,60894.0,7.7318,7.7318,7.717,7.717,60894.0
2023-03-30 12:40:00,10.43,10.45,10.42,10.44,97040.0,7.717,7.7318,7.7096,7.7244,97040.0
2023-03-30 12:45:00,10.45,10.45,10.42,10.44,66481.0,7.7318,7.7318,7.7096,7.7244,66481.0
2023-03-30 12:50:00,10.43,10.44,10.42,10.43,85427.0,7.717,7.7244,7.7096,7.717,85427.0
2023-03-30 12:55:00,10.43,10.45,10.43,10.44,50417.0,7.717,7.7318,7.717,7.7244,50417.0
2023-03-30 13:00:00,10.44,10.47,10.43,10.46,76931.0,7.7244,7.7466,7.717,7.7392,76931.0
2023-03-30 13:05:00,10.46,10.47,10.45,10.46,55468.0,7.7392,7.7466,7.7318,7.7392,55468.0
2023-03-30 13:10:00,10.46,10.47,10.46,10.46,35871.0,7.7392,7.7466,7.7392,7.7392,35871.0
2023-03-30 13:15:00,10.46,10.47,10.45,10.46,65352.0,7.7392,7.7466,7.7318,7.7392,65352.0
2023-03-30 13:20:00,10.46,10.47,10.45,10.46,48932.0,7.7392,7.7466,7.7318,7.7392,48932.0
2023-03-30 13:25:00,10.45,10.48,10.45,10.46,58966.0,7.7318,7.754,7.7318,7.7392,58966.0
2023-03-30 13:30:00,10.47,10.48,10.45,10.46,166135.0,7.7466,7.754,7.7318,7.7392,166135.0
2023-03-30 13:35:00,10.46,10.47,10.42,10.43,47271.0,7.7392,7.7466,7.7096,7.717,47271.0
2023-03-30 13:40:00,10.43,10.43,10.4,10.41,204744.0,7.717,7.717,7.6948,7.7022,204744.0
2023-03-30 13:45:00,10.41,10.45,10.4,10.45,99241.0,7.7022,7.7318,7.6948,7.7318,99241.0
2023-03-30 13:50:00,10.45,10.46,10.44,10.46,66676.0,7.7318,7.7392,7.7244,7.7392,66676.0
2023-03-30 13:55:00,10.46,10.48,10.45,10.47,66532.0,7.7392,7.754,7.7318,7.7466,66532.0
2023-03-30 14:00:00,10.47,10.48,10.46,10.47,92512.0,7.7466,7.754,7.7392,7.7466,92512.0
2023-03-30 14:05:00,10.47,10.48,10.47,10.47,63854.0,7.7466,7.754,7.7466,7.7466,63854.0
2023-03-30 14:10:00,10.47,10.51,10.46,10.51,87548.0,7.7466,7.7762,7.7392,7.7762,87548.0
2023-03-30 14:15:00,10.51,10.51,10.49,10.5,99137.0,7.7762,7.7762,7.7614,7.7688,99137.0
2023-03-30 14:20:00,10.5,10.51,10.49,10.5,101022.0,7.7688,7.7762,7.7614,7.7688,101022.0
2023-03-30 14:25:00,10.49,10.51,10.49,10.51,166992.0,7.7614,7.7762,7.7614,7.7762,166992.0
2023-03-30 14:30:00,10.51,10.52,10.49,10.51,91371.0,7.7762,7.7836,7.7614,7.7762,91371.0
2023-03-30 14:35:00,10.51,10.52,10.48,10.49,55301.0,7.7762,7.7836,7.754,7.7614,55301.0
2023-03-30 14:40:00,10.48,10.49,10.48,10.48,18439.0,7.754,7.7614,7.754,7.754,18439.0
2023-03-30 14:45:00,10.48,10.5,10.48,10.49,71258.0,7.754,7.7688,7.754,7.7614,71258.0
2023-03-30 14:50:00,10.5,10.5,10.48,10.49,58190.0,7.7688,7.7688,7.754,7.7614,58190.0
2023-03-30 14:55:00,10.49,10.51,10.48,10.5,140213.0,7.7614,7.7762,7.754,7.7688,140213.0
2023-03-30 15:00:00,10.5,10.52,10.49,10.51,151732.0,7.7688,7.7836,7.7614,7.7762,151732.0
2023-03-30 15:05:00,10.51,10.52,10.5,10.5,67245.0,7.7762,7.7836,7.7688,7.7688,67245.0
2023-03-30 15:10:00,10.5,10.51,10.49,10.5,106326.0,7.7688,7.7762,7.7614,7.7688,106326.0
2023-03-30 15:15:00,10.5,10.51,10.49,10.51,138499.0,7.7688,7.7762,7.7614,7.7762,138499.0
2023-03-30 15:20:00,10.5,10.51,10.49,10.49,160138.0,7.7688,7.7762,7.7614,7.7614,160138.0
2023-03-30 15:25:00,10.49,10.52,10.48,10.52,169850.0,7.7614,7.7836,7.754,7.7836,169850.0
2023-03-30 15:30:00,10.52,10.53,10.51,10.52,203129.0,7.7836,7.791,7.7762,7.7836,203129.0
2023-03-30 15:35:00,10.52,10.54,10.51,10.54,158428.0,7.7836,7.7984,7.7762,7.7984,158428.0
2023-03-30 15:40:00,10.54,10.55,10.53,10.54,167884.0,7.7984,7.8058,7.791,7.7984,167884.0
2023-03-30 15:45:00,10.54,10.55,10.52,10.54,404341.0,7.7984,7.8058,7.7836,7.7984,404341.0
2023-03-30 15:50:00,10.54,10.56,10.54,10.55,310154.0,7.7984,7.8132,7.7984,7.8058,310154.0
2023-03-30 15:55:00,10.55,10.56,10.53,10.54,500201.0,7.8058,7.8132,7.791,7.7984,500201.0
2023-03-31 09:30:00,10.66,10.7,10.63,10.69,370273.0,7.8872,7.9168,7.865,7.9094,370273.0
2023-03-31 09:35:00,10.7,10.7,10.62,10.64,299613.0,7.9168,7.9168,7.8576,7.8724,299613.0
2023-03-31 09:40:00,10.64,10.66,10.61,10.62,172233.0,7.8724,7.8872,7.8502,7.8576,172233.0
2023-03-31 09:45:00,10.63,10.66,10.6,10.6,259020.0,7.865,7.8872,7.8428,7.8428,259020.0
2023-03-31 09:50:00,10.6,10.66,10.6,10.64,117749.0,7.8428,7.8872,7.8428,7.8724,117749.0
2023-03-31 09:55:00,10.63,10.64,10.57,10.6,169342.0,7.865,7.8724,7.8206,7.8428,169342.0
2023-03-31 10:00:00,10.6,10.63,10.59,10.63,143622.0,7.8428,7.865,7.8354,7.865,143622.0
2023-03-31 10:05:00,10.63,10.63,10.6,10.61,93697.0,7.865,7.865,7.8428,7.8502,93697.0
2023-03-31 10:10:00,10.61,10.62,10.59,10.6,85994.0,7.8502,7.8576,7.8354,7.8428,85994.0
2023-03-31 10:15:00,10.6,10.62,10.59,10.61,118507.0,7.8428,7.8576,7.8354,7.8502,118507.0
2023-03-31 10:20:00,10.62,10.63,10.58,10.63,146014.0,7.8576,7.865,7.828,7.865,146014.0
2023-03-31 10:25:00,10.63,10.63,10.6,10.61,112688.0,7.865,7.865,7.8428,7.8502,112688.0
2023-03-31 10:30:00,10.61,10.62,10.59,10.6,108080.0,7.8502,7.8576,7.8354,7.8428,108080.0
2023-03-31 10:35:00,10.6,10.61,10.58,10.59,68522.0,7.8428,7.8502,7.828,7.8354,68522.0
2023-03-31 10:40:00,10.59,10.61,10.57,10.6,214445.0,7.8354,7.8502,7.8206,7.8428,214445.0
2023-03-31 10:45:00,10.6,10.62,10.59,10.59,198099.0,7.8428,7.8576,7.8354,7.8354,198099.0
2023-03-31 10:50:00,10.6,10.6,10.56,10.58,143066.0,7.8428,7.8428,7.8132,7.828,143066.0
2023-03-31 10:55:00,10.58,10.58,10.55,10.57,139836.0,7.828,7.828,7.8058,7.8206,139836.0
2023-03-31 11:00:00,10.57,10.58,10.54,10.55,156746.0,7.8206,7.828,7.7984,7.8058,156746.0
2023-03-31 11:05:00,10.55,10.57,10.52,10.53,297087.0,7.8058,7.8206,7.7836,7.791,297087.0
2023-03-31 11:10:00,10.53,10.55,10.52,10.53,296673.0,7.791,7.8058,7.7836,7.791,296673.0
2023-03-31 11:15:00,10.53,10.54,10.52,10.54,156032.0,7.791,7.7984,7.7836,7.7984,156032.0
2023-03-31 11:20:00,10.54,10.55,10.53,10.54,162968.0,7.7984,7.8058,7.791,7.7984,162968.0
2023-03-31 11:25:00,10.54,10.55,10.51,10.51,275334.0,7.7984,7.8058,7.7762,7.7762,275334.0
2023-03-31 11:30:00,10.51,10.54,10.51,10.53,182422.0,7.7762,7.7984,7.7762,7.791,182422.0
2023-03-31 11:35:00,10.54,10.55,10.53,10.54,122344.0,7.7984,7.8058,7.791,7.7984,122344.0
2023-03-31 11:40:00,10.54,10.55,10.53,10.54,87982.0,7.7984,7.8058,7.791,7.7984,87982.0
2023-03-31 11:45:00,10.54,10.57,10.54,10.57,330081.0,7.7984,7.8206,7.7984,7.8206,330081.0
2023-03-31 11:50:00,10.57,10.58,10.54,10.55,240117.0,7.8206,7.828,7.7984,7.8058,240117.0
2023-03-31 11:55:00,10.55,10.56,10.55,10.56,48274.0,7.8058,7.8132,7.8058,7.8132,48274.0
2023-03-31 12:00:00,10.55,10.56,10.51,10.55,437627.0,7.8058,7.8132,7.7762,7.8058,437627.0
2023-03-31 12:05:00,10.55,10.56,10.54,10.54,154576.0,7.8058,7.8132,7.7984,7.7984,154576.0
2023-03-31 12:10:00,10.54,10.56,10.54,10.55,51892.0,7.7984,7.8132,7.7984,7.8058,51892.0
2023-03-31 12:15:00,10.56,10.56,10.54,10.55,47416.0,7.8132,7.8132,7.7984,7.8058,47416.0
2023-03-31 12:20:00,10.54,10.56,10.54,10.54,76083.0,7.7984,7.8132,7.7984,7.7984,76083.0
2023-03-31 12:25:00,10.54,10.57,10.54,10.57,95611.0,7.7984,7.8206,7.7984,7.8206,95611.0
2023-03-31 12:30:00,10.56,10.57,10.55,10.55,61137.0,7.8132,7.8206,7.8058,7.8058,61137.0
2023-03-31 12:35:00,10.56,10.59,10.55,10.59,99979.0,7.8132,7.8354,7.8058,7.8354,99979.0
2023-03-31 12:40:00,10.59,10.59,10.58,10.59,46901.0,7.8354,7.8354,7.828,7.8354,46901.0
2023-03-31 12:45:00,10.58,10.59,10.54,10.54,125611.0,7.828,7.8354,7.7984,7.7984,125611.0
2023-03-31 12:50:00,10.54,10.55,10.54,10.54,326391.0,7.7984,7.8058,7.7984,7.7984,326391.0
2023-03-31 12:55:00,10.54,10.54,10.51,10.51,167509.0,7.7984,7.7984,7.7762,7.7762,167509.0
2023-03-31 13:00:00,10.51,10.51,10.48,10.49,558339.0,7.7762,7.7762,7.754,7.7614,558339.0
2023-03-31 13:05:00,10.49,10.49,10.46,10.49,292887.0,7.7614,7.7614,7.7392,7.7614,292887.0
2023-03-31 13:10:00,10.49,10.49,10.46,10.48,208135.0,7.7614,7.7614,7.7392,7.754,208135.0
2023-03-31 13:15:00,10.48,10.5,10.47,10.5,80692.0,7.754,7.7688,7.7466,7.7688,80692.0
2023-03-31 13:20:00,10.5,10.5,10.49,10.49,86712.0,7.7688,7.7688,7.7614,7.7614,86712.0
2023-03-31 13:25:00,10.49,10.5,10.47,10.47,857532.0,7.7614,7.7688,7.7466,7.7466,857532.0
2023-03-31 13:30:00,10.47,10.48,10.44,10.46,454504.0,7.7466,7.754,7.7244,7.7392,454504.0
2023-03-31 13:35:00,10.46,10.47,10.44,10.45,524664.0,7.7392,7.7466,7.7244,7.7318,524664.0
2023-03-31 13:40:00,10.45,10.45,10.43,10.45,255510.0,7.7318,7.7318,7.717,7.7318,255510.0
2023-03-31 13:45:00,10.45,10.45,10.42,10.44,209045.0,7.7318,7.7318,7.7096,7.7244,209045.0
2023-03-31 13:50:00,10.43,10.46,10.43,10.45,131401.0,7.717,7.7392,7.717,7.7318,131401.0
2023-03-31 13:55:00,10.45,10.47,10.43,10.46,220484.0,7.7318,7.7466,7.717,7.7392,220484.0
2023-03-31 14:00:00,10.46,10.47,10.43,10.44,199102.0,7.7392,7.7466,7.717,7.7244,199102.0
2023-03-31 14:05:00,10.44,10.45,10.43,10.43,55989.0,7.7244,7.7318,7.717,7.717,55989.0
2023-03-31 14:10:00,10.43,10.44,10.41,10.41,254764.0,7.717,7.7244,7.7022,7.7022,254764.0
2023-03-31 14:15:00,10.41,10.42,10.37,10.38,280937.0,7.7022,7.7096,7.6726,7.68,280937.0
2023-03-31 14:20:00,10.38,10.39,10.35,10.37,198845.0,7.68,7.6874,7.6578,7.6726,198845.0
2023-03-31 14:25:00,10.37,10.37,10.35,10.36,160146.0,7.6726,7.6726,7.6578,7.6652,160146.0
2023-03-31 14:30:00,10.36,10.36,10.34,10.35,200827.0,7.6652,7.6652,7.6504,7.6578,200827.0
2023-03-31 14:35:00,10.34,10.37,10.34,10.37,153311.0,7.6504,7.6726,7.6504,7.6726,153311.0
2023-03-31 14:40:00,10.37,10.4,10.36,10.38,214039.0,7.6726,7.6948,7.6652,7.68,214039.0
2023-03-31 14:45:00,10.39,10.4,10.38,10.4,99632.0,7.6874,7.6948,7.68,7.6948,99632.0
2023-03-31 14:50:00,10.4,10.42,10.39,10.4,149385.0,7.6948,7.7096,7.6874,7.6948,149385.0
2023-03-31 14:55:00,10.4,10.4,10.39,10.4,58997.0,7.6948,7.6948,7.6874,7.6948,58997.0
2023-03-31 15:00:00,10.4,10.42,10.38,10.41,169220.0,7.6948,7.7096,7.68,7.7022,169220.0
2023-03-31 15:05:00,10.41,10.42,10.4,10.42,56221.0,7.7022,7.7096,7.6948,7.7096,56221.0
2023-03-31 15:10:00,10.41,10.41,10.39,10.4,132476.0,7.7022,7.7022,7.6874,7.6948,132476.0
2023-03-31 15:15:00,10.4,10.41,10.38,10.41,147735.0,7.6948,7.7022,7.68,7.7022,147735.0
2023-03-31 15:20:00,10.41,10.42,10.39,10.42,193931.0,7.7022,7.7096,7.6874,7.7096,193931.0
2023-03-31 15:25:00,10.42,10.47,10.42,10.45,738254.0,7.7096,7.7466,7.7096,7.7318,738254.0
2023-03-31 15:30:00,10.45,10.47,10.43,10.43,609700.0,7.7318,7.7466,7.717,7.717,609700.0
2023-03-31 15:35:00,10.43,10.43,10.41,10.42,236323.0,7.717,7.717,7.7022,7.7096,236323.0
2023-03-31 15:40:00,10.42,10.43,10.41,10.42,230679.0,7.7096,7.717,7.7022,7.7096,230679.0
2023-03-31 15:45:00,10.42,10.42,10.4,10.41,194321.0,7.7096,7.7096,7.6948,7.7022,194321.0
2023-03-31 15:50:00,10.4,10.42,10.39,10.42,453602.0,7.6948,7.7096,7.6874,7.7096,453602.0
2023-03-31 15:55:00,10.42,10.43,10.41,10.42,636870.0,7.7096,7.717,7.7022,7.7096,636870.0
2023-04-03 09:30:00,10.62,10.8,10.61,10.8,1785973.0,7.8576,7.9908,7.8502,7.9908,1785973.0
2023-04-03 09:35:00,10.79,10.9,10.79,10.86,1292536.0,7.9834,8.0648,7.9834,8.0352,1292536.0
2023-04-03 09:40:00,10.86,10.88,10.82,10.82,508216.0,8.0352,8.05,8.0056,8.0056,508216.0
2023-04-03 09:45:00,10.83,10.85,10.74,10.77,409689.0,8.013,8.0278,7.9464,7.9686,409689.0
2023-04-03 09:50:00,10.77,10.78,10.73,10.75,354535.0,7.9686,7.976,7.939,7.9538,354535.0
2023-04-03 09:55:00,10.75,10.77,10.72,10.77,182799.0,7.9538,7.9686,7.9316,7.9686,182799.0
2023-04-03 10:00:00,10.77,10.84,10.76,10.83,403621.0,7.9686,8.0204,7.9612,8.013,403621.0
2023-04-03 10:05:00,10.82,10.88,10.82,10.86,263437.0,8.0056,8.05,8.0056,8.0352,263437.0
2023-04-03 10:10:00,10.86,10.86,10.8,10.84,190389.0,8.0352,8.0352,7.9908,8.0204,190389.0
2023-04-03 10:15:00,10.83,10.87,10.81,10.86,188436.0,8.013,8.0426,7.9982,8.0352,188436.0
2023-04-03 10:20:00,10.86,10.87,10.82,10.83,238709.0,8.0352,8.0426,8.0056,8.013,238709.0
2023-04-03 10:25:00,10.83,10.87,10.83,10.85,169391.0,8.013,8.0426,8.013,8.0278,169391.0
2023-04-03 10:30:00,10.86,10.87,10.79,10.79,101972.0,8.0352,8.0426,7.9834,7.9834,101972.0
2023-04-03 10:35:00,10.79,10.8,10.73,10.75,159652.0,7.9834,7.9908,7.939,7.9538,159652.0
2023-04-03 10:40:00,10.75,10.75,10.72,10.74,145660.0,7.9538,7.9538,7.9316,7.9464,145660.0
2023-04-03 10:45:00,10.74,10.75,10.71,10.72,236260.0,7.9464,7.9538,7.9242,7.9316,236260.0
2023-04-03 10:50:00,10.73,10.75,10.7,10.71,132342.0,7.939,7.9538,7.9168,7.9242,132342.0
2023-04-03 10:55:00,10.71,10.73,10.7,10.73,115755.0,7.9242,7.939,7.9168,7.939,115755.0
2023-04-03 11:00:00,10.73,10.74,10.7,10.71,135306.0,7.939,7.9464,7.9168,7.9242,135306.0
2023-04-03 11:05:00,10.7,10.74,10.67,10.73,242714.0,7.9168,7.9464,7.8946,7.939,242714.0
2023-04-03 11:10:00,10.73,10.76,10.72,10.75,147854.0,7.939,7.9612,7.9316,7.9538,147854.0
2023-04-03 11:15:00,10.75,10.77,10.74,10.77,152851.0,7.9538,7.9686,7.9464,7.9686,152851.0
2023-04-03 11:20:00,10.77,10.77,10.74,10.77,181357.0,7.9686,7.9686,7.9464,7.9686,181357.0
2023-04-03 11:25:00,10.77,10.78,10.75,10.78,101517.0,7.9686,7.976,7.9538,7.976,101517.0
2023-04-03 11:30:00,10.78,10.79,10.77,10.78,122975.0,7.976,7.9834,7.9686,7.976,122975.0
2023-04-03 11:35:00,10.77,10.78,10.77,10.77,69317.0,7.9686,7.976,7.9686,7.9686,69317.0
2023-04-03 11:40:00,10.77,10.79,10.77,10.77,100685.0,7.9686,7.9834,7.9686,7.9686,100685.0
2023-04-03 11:45:00,10.77,10.78,10.74,10.75,164609.0,7.9686,7.976,7.9464,7.9538,164609.0
2023-04-03 11:50:00,10.75,10.76,10.72,10.76,208108.0,7.9538,7.9612,7.9316,7.9612,208108.0
2023-04-03 11:55:00,10.76,10.76,10.74,10.75,94977.0,7.9612,7.9612,7.9464,7.9538,94977.0
2023-04-03 12:00:00,10.75,10.75,10.72,10.73,60267.0,7.9538,7.9538,7.9316,7.939,60267.0
2023-04-03 12:05:00,10.72,10.75,10.7,10.75,150321.0,7.9316,7.9538,7.9168,7.9538,150321.0
2023-04-03 12:10:00,10.74,10.75,10.74,10.74,25783.0,7.9464,7.9538,7.9464,7.9464,25783.0
2023-04-03 12:15:00,10.75,10.75,10.74,10.75,56391.0,7.9538,7.9538,7.9464,7.9538,56391.0
2023-04-03 12:20:00,10.75,10.76,10.74,10.74,208556.0,7.9538,7.9612,7.9464,7.9464,208556.0
2023-04-03 12:25:00,10.74,10.76,10.73,10.76,68906.0,7.9464,7.9612,7.939,7.9612,68906.0
2023-04-03 12:30:00,10.76,10.77,10.75,10.77,73975.0,7.9612,7.9686,7.9538,7.9686,73975.0
2023-04-03 12:35:00,10.77,10.77,10.74,10.76,108348.0,7.9686,7.9686,7.9464,7.9612,108348.0
2023-04-03 12:40:00,10.76,10.76,10.74,10.75,63645.0,7.9612,7.9612,7.9464,7.9538,63645.0
2023-04-03 12:45:00,10.75,10.77,10.74,10.76,103738.0,7.9538,7.9686,7.9464,7.9612,103738.0
2023-04-03 12:50:00,10.76,10.77,10.76,10.76,57383.0,7.9612,7.9686,7.9612,7.9612,57383.0
2023-04-03 12:55:00,10.76,10.78,10.75,10.78,229863.0,7.9612,7.976,7.9538,7.976,229863.0
2023-04-03 13:00:00,10.78,10.79,10.77,10.79,159139.0,7.976,7.9834,7.9686,7.9834,159139.0
2023-04-03 13:05:00,10.79,10.8,10.78,10.79,82862.0,7.9834,7.9908,7.976,7.9834,82862.0
2023-04-03 13:10:00,10.79,10.82,10.79,10.8,162310.0,7.9834,8.0056,7.9834,7.9908,162310.0
2023-04-03 13:15:00,10.79,10.79,10.76,10.79,123866.0,7.9834,7.9834,7.9612,7.9834,123866.0
2023-04-03 13:20:00,10.79,10.8,10.78,10.79,96538.0,7.9834,7.9908,7.976,7.9834,96538.0
2023-04-03 13:25:00,10.79,10.79,10.76,10.77,178648.0,7.9834,7.9834,7.9612,7.9686,178648.0
2023-04-03 13:30:00,10.77,10.79,10.75,10.79,95094.0,7.9686,7.9834,7.9538,7.9834,95094.0
2023-04-03 13:35:00,10.78,10.8,10.78,10.8,108334.0,7.976,7.9908,7.976,7.9908,108334.0
2023-04-03 13:40:00,10.8,10.81,10.79,10.8,118560.0,7.9908,7.9982,7.9834,7.9908,118560.0
2023-04-03 13:45:00,10.79,10.82,10.79,10.82,103073.0,7.9834,8.0056,7.9834,8.0056,103073.0
2023-04-03 13:50:00,10.82,10.82,10.8,10.8,55211.0,8.0056,8.0056,7.9908,7.9908,55211.0
2023-04-03 13:55:00,10.8,10.82,10.8,10.8,58677.0,7.9908,8.0056,7.9908,7.9908,58677.0
2023-04-03 14:00:00,10.8,10.82,10.8,10.81,93061.0,7.9908,8.0056,7.9908,7.9982,93061.0
2023-04-03 14:05:00,10.82,10.83,10.8,10.82,82700.0,8.0056,8.013,7.9908,8.0056,82700.0
2023-04-03 14:10:00,10.82,10.83,10.82,10.83,43999.0,8.0056,8.013,8.0056,8.013,43999.0
2023-04-03 14:15:00,10.83,10.83,10.8,10.81,142503.0,8.013,8.013,7.9908,7.9982,142503.0
2023-04-03 14:20:00,10.81,10.83,10.79,10.79,200779.0,7.9982,8.013,7.9834,7.9834,200779.0
2023-04-03 14:25:00,10.79,10.81,10.79,10.81,192193.0,7.9834,7.9982,7.9834,7.9982,192193.0
2023-04-03 14:30:00,10.8,10.82,10.79,10.82,231944.0,7.9908,8.0056,7.9834,8.0056,231944.0
2023-04-03 14:35:00,10.81,10.83,10.81,10.83,106793.0,7.9982,8.013,7.9982,8.013,106793.0
2023-04-03 14:40:00,10.83,10.84,10.82,10.84,62133.0,8.013,8.0204,8.0056,8.0204,62133.0
2023-04-03 14:45:00,10.84,10.84,10.83,10.84,99002.0,8.0204,8.0204,8.013,8.0204,99002.0
2023-04-03 14:50:00,10.84,10.86,10.82,10.85,166471.0,8.0204,8.0352,8.0056,8.0278,166471.0
2023-04-03 14:55:00,10.85,10.86,10.84,10.85,101751.0,8.0278,8.0352,8.0204,8.0278,101751.0
2023-04-03 15:00:00,10.85,10.88,10.85,10.88,160578.0,8.0278,8.05,8.0278,8.05,160578.0
2023-04-03 15:05:00,10.88,10.88,10.87,10.88,66222.0,8.05,8.05,8.0426,8.05,66222.0
2023-04-03 15:10:00,10.88,10.89,10.86,10.88,110328.0,8.05,8.0574,8.0352,8.05,110328.0
2023-04-03 15:15:00,10.88,10.9,10.88,10.9,188398.0,8.05,8.0648,8.05,8.0648,188398.0
2023-04-03 15:20:00,10.9,10.9,10.89,10.9,60130.0,8.0648,8.0648,8.0574,8.0648,60130.0
2023-04-03 15:25:00,10.9,10.91,10.89,10.9,400965.0,8.0648,8.0722,8.0574,8.0648,400965.0
2023-04-03 15:30:00,10.9,10.9,10.88,10.88,376468.0,8.0648,8.0648,8.05,8.05,376468.0
2023-04-03 15:35:00,10.89,10.89,10.84,10.87,1087935.0,8.0574,8.0574,8.0204,8.0426,1087935.0
2023-04-03 15:40:00,10.87,10.9,10.86,10.9,351580.0,8.0426,8.0648,8.0352,8.0648,351580.0
2023-04-03 15:45:00,10.9,10.91,10.88,10.91,523723.0,8.0648,8.0722,8.05,8.0722,523723.0
2023-04-03 15:50:00,10.91,10.92,10.89,10.9,857194.0,8.0722,8.0796,8.0574,8.0648,857194.0
2023-04-03 15:55:00,10.9,10.93,10.89,10.92,804634.0,8.0648,8.087,8.0574,8.0796,804634.0
2023-04-04 09:30:00,10.96,10.99,10.89,10.91,535828.0,8.1092,8.1314,8.0574,8.0722,535828.0
2023-04-04 09:35:00,10.91,10.92,10.87,10.88,135923.0,8.0722,8.0796,8.0426,8.05,135923.0
2023-04-04 09:40:00,10.88,10.88,10.84,10.87,240610.0,8.05,8.05,8.0204,8.0426,240610.0
2023-04-04 09:45:00,10.87,10.88,10.84,10.88,157167.0,8.0426,8.05,8.0204,8.05,157167.0
2023-04-04 09:50:00,10.87,10.87,10.82,10.83,164803.0,8.0426,8.0426,8.0056,8.013,164803.0
2023-04-04 09:55:00,10.82,10.86,10.82,10.86,86735.0,8.0056,8.0352,8.0056,8.0352,86735.0
2023-04-04 10:00:00,10.86,10.91,10.85,10.89,151545.0,8.0352,8.0722,8.0278,8.0574,151545.0
2023-04-04 10:05:00,10.9,10.92,10.88,10.91,115924.0,8.0648,8.0796,8.05,8.0722,115924.0
2023-04-04 10:10:00,10.92,10.94,10.89,10.93,202346.0,8.0796,8.0944,8.0574,8.087,202346.0
2023-04-04 10:15:00,10.94,10.94,10.88,10.92,182826.0,8.0944,8.0944,8.05,8.0796,182826.0
2023-04-04 10:20:00,10.92,10.92,10.86,10.88,233652.0,8.0796,8.0796,8.0352,8.05,233652.0
2023-04-04 10:25:00,10.89,10.9,10.84,10.88,186712.0,8.0574,8.0648,8.0204,8.05,186712.0
2023-04-04 10:30:00,10.88,10.88,10.86,10.87,111684.0,8.05,8.05,8.0352,8.0426,111684.0
2023-04-04 10:35:00,10.86,10.9,10.86,10.87,129729.0,8.0352,8.0648,8.0352,8.0426,129729.0
2023-04-04 10:40:00,10.87,10.89,10.85,10.86,143916.0,8.0426,8.0574,8.0278,8.0352,143916.0
2023-04-04 10:45:00,10.86,10.86,10.8,10.8,268589.0,8.0352,8.0352,7.9908,7.9908,268589.0
2023-04-04 10:50:00,10.81,10.82,10.78,10.79,137113.0,7.9982,8.0056,7.976,7.9834,137113.0
2023-04-04 10:55:00,10.79,10.81,10.76,10.78,238990.0,7.9834,7.9982,7.9612,7.976,238990.0
2023-04-04 11:00:00,10.78,10.8,10.75,10.79,97434.0,7.976,7.9908,7.9538,7.9834,97434.0
2023-04-04 11:05:00,10.79,10.82,10.78,10.8,76877.0,7.9834,8.0056,7.976,7.9908,76877.0
2023-04-04 11:10:00,10.81,10.81,10.78,10.79,96378.0,7.9982,7.9982,7.976,7.9834,96378.0
2023-04-04 11:15:00,10.78,10.79,10.73,10.73,199456.0,7.976,7.9834,7.939,7.939,199456.0
2023-04-04 11:20:00,10.73,10.76,10.7,10.71,152181.0,7.939,7.9612,7.9168,7.9242,152181.0
2023-04-04 11:25:00,10.7,10.75,10.7,10.74,137527.0,7.9168,7.9538,7.9168,7.9464,137527.0
2023-04-04 11:30:00,10.74,10.75,10.7,10.72,172320.0,7.9464,7.9538,7.9168,7.9316,172320.0
2023-04-04 11:35:00,10.71,10.72,10.7,10.7,128842.0,7.9242,7.9316,7.9168,7.9168,128842.0
2023-04-04 11:40:00,10.71,10.71,10.68,10.69,234965.0,7.9242,7.9242,7.902,7.9094,234965.0
2023-04-04 11:45:00,10.69,10.71,10.68,10.69,76138.0,7.9094,7.9242,7.902,7.9094,76138.0
2023-04-04 11:50:00,10.69,10.69,10.65,10.68,257359.0,7.9094,7.9094,7.8798,7.902,257359.0
2023-04-04 11:55:00,10.68,10.72,10.67,10.71,130281.0,7.902,7.9316,7.8946,7.9242,130281.0
2023-04-04 12:00:00,10.71,10.74,10.71,10.72,289510.0,7.9242,7.9464,7.9242,7.9316,289510.0
2023-04-04 12:05:00,10.71,10.73,10.69,10.71,81707.0,7.9242,7.939,7.9094,7.9242,81707.0
2023-04-04 12:10:00,10.71,10.71,10.69,10.7,119124.0,7.9242,7.9242,7.9094,7.9168,119124.0
2023-04-04 12:15:00,10.7,10.71,10.68,10.69,88574.0,7.9168,7.9242,7.902,7.9094,88574.0
2023-04-04 12:20:00,10.69,10.71,10.68,10.71,92281.0,7.9094,7.9242,7.902,7.9242,92281.0
2023-04-04 12:25:00,10.71,10.73,10.71,10.72,116175.0,7.9242,7.939,7.9242,7.9316,116175.0
2023-04-04 12:30:00,10.73,10.74,10.72,10.72,100741.0,7.939,7.9464,7.9316,7.9316,100741.0
2023-04-04 12:35:00,10.73,10.74,10.71,10.74,116165.0,7.939,7.9464,7.9242,7.9464,116165.0
2023-04-04 12:40:00,10.74,10.76,10.73,10.75,124659.0,7.9464,7.9612,7.939,7.9538,124659.0
2023-04-04 12:45:00,10.75,10.76,10.74,10.75,56577.0,7.9538,7.9612,7.9464,7.9538,56577.0
2023-04-04 12:50:00,10.75,10.78,10.74,10.77,88336.0,7.9538,7.976,7.9464,7.9686,88336.0
2023-04-04 12:55:00,10.77,10.78,10.76,10.76,52252.0,7.9686,7.976,7.9612,7.9612,52252.0
2023-04-04 13:00:00,10.76,10.77,10.75,10.77,74108.0,7.9612,7.9686,7.9538,7.9686,74108.0
2023-04-04 13:05:00,10.77,10.78,10.76,10.77,88607.0,7.9686,7.976,7.9612,7.9686,88607.0
2023-04-04 13:10:00,10.77,10.79,10.76,10.79,95256.0,7.9686,7.9834,7.9612,7.9834,95256.0
2023-04-04 13:15:00,10.79,10.79,10.78,10.79,130880.0,7.9834,7.9834,7.976,7.9834,130880.0
2023-04-04 13:20:00,10.79,10.8,10.78,10.79,69390.0,7.9834,7.9908,7.976,7.9834,69390.0
2023-04-04 13:25:00,10.8,10.8,10.78,10.78,99699.0,7.9908,7.9908,7.976,7.976,99699.0
2023-04-04 13:30:00,10.78,10.8,10.78,10.79,108286.0,7.976,7.9908,7.976,7.9834,108286.0
2023-04-04 13:35:00,10.79,10.79,10.77,10.79,120320.0,7.9834,7.9834,7.9686,7.9834,120320.0
2023-04-04 13:40:00,10.79,10.8,10.78,10.79,97554.0,7.9834,7.9908,7.976,7.9834,97554.0
2023-04-04 13:45:00,10.79,10.8,10.77,10.78,56269.0,7.9834,7.9908,7.9686,7.976,56269.0
2023-04-04 13:50:00,10.78,10.78,10.76,10.77,33363.0,7.976,7.976,7.9612,7.9686,33363.0
2023-04-04 13:55:00,10.77,10.78,10.76,10.78,143633.0,7.9686,7.976,7.9612,7.976,143633.0
2023-04-04 14:00:00,10.78,10.79,10.77,10.79,71762.0,7.976,7.9834,7.9686,7.9834,71762.0
2023-04-04 14:05:00,10.79,10.8,10.78,10.79,60504.0,7.9834,7.9908,7.976,7.9834,60504.0
2023-04-04 14:10:00,10.79,10.81,10.78,10.81,115225.0,7.9834,7.9982,7.976,7.9982,115225.0
2023-04-04 14:15:00,10.81,10.81,10.77,10.79,93542.0,7.9982,7.9982,7.9686,7.9834,93542.0
2023-04-04 14:20:00,10.79,10.79,10.76,10.77,79586.0,7.9834,7.9834,7.9612,7.9686,79586.0
2023-04-04 14:25:00,10.77,10.78,10.76,10.78,97713.0,7.9686,7.976,7.9612,7.976,97713.0
2023-04-04 14:30:00,10.78,10.78,10.75,10.75,80119.0,7.976,7.976,7.9538,7.9538,80119.0
2023-04-04 14:35:00,10.75,10.78,10.75,10.78,76263.0,7.9538,7.976,7.9538,7.976,76263.0
2023-04-04 14:40:00,10.78,10.79,10.76,10.78,107270.0,7.976,7.9834,7.9612,7.976,107270.0
2023-04-04 14:45:00,10.78,10.78,10.75,10.77,155275.0,7.976,7.976,7.9538,7.9686,155275.0
2023-04-04 14:50:00,10.77,10.77,10.75,10.75,59334.0,7.9686,7.9686,7.9538,7.9538,59334.0
2023-04-04 14:55:00,10.76,10.77,10.75,10.77,110088.0,7.9612,7.9686,7.9538,7.9686,110088.0
2023-04-04 15:00:00,10.76,10.78,10.75,10.77,121036.0,7.9612,7.976,7.9538,7.9686,121036.0
2023-04-04 15:05:00,10.77,10.77,10.75,10.76,93450.0,7.9686,7.9686,7.9538,7.9612,93450.0
2023-04-04 15:10:00,10.76,10.76,10.75,10.76,33418.0,7.9612,7.9612,7.9538,7.9612,33418.0
2023-04-04 15:15:00,10.76,10.8,10.75,10.8,244960.0,7.9612,7.9908,7.9538,7.9908,244960.0
2023-04-04 15:20:00,10.8,10.8,10.76,10.77,125215.0,7.9908,7.9908,7.9612,7.9686,125215.0
2023-04-04 15:25:00,10.76,10.77,10.75,10.76,77160.0,7.9612,7.9686,7.9538,7.9612,77160.0
2023-04-04 15:30:00,10.76,10.76,10.74,10.74,204275.0,7.9612,7.9612,7.9464,7.9464,204275.0
2023-04-04 15:35:00,10.75,10.76,10.73,10.74,251920.0,7.9538,7.9612,7.939,7.9464,251920.0
2023-04-04 15:40:00,10.74,10.75,10.74,10.74,81805.0,7.9464,7.9538,7.9464,7.9464,81805.0
2023-04-04 15:45:00,10.74,10.74,10.72,10.72,142182.0,7.9464,7.9464,7.9316,7.9316,142182.0
2023-04-04 15:50:00,10.72,10.76,10.72,10.76,173251.0,7.9316,7.9612,7.9316,7.9612,173251.0
2023-04-04 15:55:00,10.76,10.77,10.75,10.77,517676.0,7.9612,7.9686,7.9538,7.9686,517676.0
2023-04-05 09:30:00,10.76,10.81,10.76,10.8,298481.0,7.9612,7.9982,7.9612,7.9908,298481.0
2023-04-05 09:35:00,10.79,10.8,10.74,10.75,102770.0,7.9834,7.9908,7.9464,7.9538,102770.0
2023-04-05 09:40:00,10.75,10.75,10.72,10.74,130222.0,7.9538,7.9538,7.9316,7.9464,130222.0
2023-04-05 09:45:00,10.74,10.79,10.74,10.76,79301.0,7.9464,7.9834,7.9464,7.9612,79301.0
2023-04-05 09:50:00,10.76,10.76,10.73,10.76,68141.0,7.9612,7.9612,7.939,7.9612,68141.0
2023-04-05 09:55:00,10.76,10.76,10.68,10.69,114566.0,7.9612,7.9612,7.902,7.9094,114566.0
2023-04-05 10:00:00,10.69,10.75,10.66,10.68,182608.0,7.9094,7.9538,7.8872,7.902,182608.0
2023-04-05 10:05:00,10.68,10.68,10.59,10.59,411891.0,7.902,7.902,7.8354,7.8354,411891.0
2023-04-05 10:10:00,10.59,10.6,10.52,10.54,562533.0,7.8354,7.8428,7.7836,7.7984,562533.0
2023-04-05 10:15:00,10.53,10.54,10.49,10.53,827232.0,7.791,7.7984,7.7614,7.791,827232.0
2023-04-05 10:20:00,10.53,10.6,10.49,10.6,599289.0,7.791,7.8428,7.7614,7.8428,599289.0
2023-04-05 10:25:00,10.6,10.64,10.55,10.55,449221.0,7.8428,7.8724,7.8058,7.8058,449221.0
2023-04-05 10:30:00,10.54,10.61,10.54,10.56,651219.0,7.7984,7.8502,7.7984,7.8132,651219.0
2023-04-05 10:35:00,10.56,10.59,10.53,10.54,816277.0,7.8132,7.8354,7.791,7.7984,816277.0
2023-04-05 10:40:00,10.54,10.56,10.51,10.52,490701.0,7.7984,7.8132,7.7762,7.7836,490701.0
2023-04-05 10:45:00,10.52,10.53,10.49,10.53,127487.0,7.7836,7.791,7.7614,7.791,127487.0
2023-04-05 10:50:00,10.53,10.55,10.52,10.54,180179.0,7.791,7.8058,7.7836,7.7984,180179.0
2023-04-05 10:55:00,10.54,10.55,10.53,10.53,125123.0,7.7984,7.8058,7.791,7.791,125123.0
2023-04-05 11:00:00,10.53,10.55,10.52,10.54,113661.0,7.791,7.8058,7.7836,7.7984,113661.0
2023-04-05 11:05:00,10.54,10.58,10.54,10.56,104221.0,7.7984,7.828,7.7984,7.8132,104221.0
2023-04-05 11:10:00,10.57,10.61,10.56,10.6,116662.0,7.8206,7.8502,7.8132,7.8428,116662.0
2023-04-05 11:15:00,10.61,10.65,10.6,10.64,152347.0,7.8502,7.8798,7.8428,7.8724,152347.0
2023-04-05 11:20:00,10.64,10.65,10.61,10.63,125927.0,7.8724,7.8798,7.8502,7.865,125927.0
2023-04-05 11:25:00,10.62,10.63,10.61,10.63,85921.0,7.8576,7.865,7.8502,7.865,85921.0
2023-04-05 11:30:00,10.63,10.65,10.62,10.64,146561.0,7.865,7.8798,7.8576,7.8724,146561.0
2023-04-05 11:35:00,10.65,10.68,10.64,10.66,108670.0,7.8798,7.902,7.8724,7.8872,108670.0
2023-04-05 11:40:00,10.66,10.66,10.64,10.65,40894.0,7.8872,7.8872,7.8724,7.8798,40894.0
2023-04-05 11:45:00,10.65,10.69,10.64,10.67,102167.0,7.8798,7.9094,7.8724,7.8946,102167.0
2023-04-05 11:50:00,10.67,10.67,10.64,10.65,84318.0,7.8946,7.8946,7.8724,7.8798,84318.0
2023-04-05 11:55:00,10.65,10.7,10.64,10.7,179500.0,7.8798,7.9168,7.8724,7.9168,179500.0
2023-04-05 12:00:00,10.7,10.71,10.68,10.68,63536.0,7.9168,7.9242,7.902,7.902,63536.0
2023-04-05 12:05:00,10.69,10.7,10.67,10.67,71518.0,7.9094,7.9168,7.8946,7.8946,71518.0
2023-04-05 12:10:00,10.68,10.71,10.67,10.7,55596.0,7.902,7.9242,7.8946,7.9168,55596.0
2023-04-05 12:15:00,10.7,10.72,10.69,10.71,131509.0,7.9168,7.9316,7.9094,7.9242,131509.0
2023-04-05 12:20:00,10.71,10.71,10.68,10.7,113994.0,7.9242,7.9242,7.902,7.9168,113994.0
2023-04-05 12:25:00,10.69,10.7,10.66,10.67,186395.0,7.9094,7.9168,7.8872,7.8946,186395.0
2023-04-05 12:30:00,10.68,10.69,10.66,10.69,46951.0,7.902,7.9094,7.8872,7.9094,46951.0
2023-04-05 12:35:00,10.69,10.7,10.67,10.67,97852.0,7.9094,7.9168,7.8946,7.8946,97852.0
2023-04-05 12:40:00,10.67,10.67,10.65,10.67,78913.0,7.8946,7.8946,7.8798,7.8946,78913.0
2023-04-05 12:45:00,10.67,10.68,10.65,10.66,47182.0,7.8946,7.902,7.8798,7.8872,47182.0
2023-04-05 12:50:00,10.66,10.68,10.64,10.67,103511.0,7.8872,7.902,7.8724,7.8946,103511.0
2023-04-05 12:55:00,10.68,10.69,10.67,10.67,86400.0,7.902,7.9094,7.8946,7.8946,86400.0
2023-04-05 13:00:00,10.68,10.7,10.67,10.69,76257.0,7.902,7.9168,7.8946,7.9094,76257.0
2023-04-05 13:05:00,10.69,10.72,10.69,10.71,96493.0,7.9094,7.9316,7.9094,7.9242,96493.0
2023-04-05 13:10:00,10.71,10.72,10.69,10.7,49708.0,7.9242,7.9316,7.9094,7.9168,49708.0
2023-04-05 13:15:00,10.7,10.72,10.69,10.71,47858.0,7.9168,7.9316,7.9094,7.9242,47858.0
2023-04-05 13:20:00,10.71,10.73,10.7,10.71,75617.0,7.9242,7.939,7.9168,7.9242,75617.0
2023-04-05 13:25:00,10.71,10.73,10.71,10.71,64151.0,7.9242,7.939,7.9242,7.9242,64151.0
2023-04-05 13:30:00,10.71,10.74,10.71,10.72,74802.0,7.9242,7.9464,7.9242,7.9316,74802.0
2023-04-05 13:35:00,10.72,10.75,10.71,10.75,125240.0,7.9316,7.9538,7.9242,7.9538,125240.0
2023-04-05 13:40:00,10.74,10.75,10.72,10.75,82598.0,7.9464,7.9538,7.9316,7.9538,82598.0
2023-04-05 13:45:00,10.75,10.75,10.71,10.71,150354.0,7.9538,7.9538,7.9242,7.9242,150354.0
2023-04-05 13:50:00,10.71,10.78,10.71,10.77,542631.0,7.9242,7.976,7.9242,7.9686,542631.0
2023-04-05 13:55:00,10.78,10.79,10.75,10.79,129216.0,7.976,7.9834,7.9538,7.9834,129216.0
2023-04-05 14:00:00,10.79,10.83,10.79,10.83,80638.0,7.9834,8.013,7.9834,8.013,80638.0
2023-04-05 14:05:00,10.83,10.83,10.8,10.81,63856.0,8.013,8.013,7.9908,7.9982,63856.0
2023-04-05 14:10:00,10.8,10.84,10.8,10.82,81755.0,7.9908,8.0204,7.9908,8.0056,81755.0
2023-04-05 14:15:00,10.82,10.82,10.8,10.8,59497.0,8.0056,8.0056,7.9908,7.9908,59497.0
2023-04-05 14:20:00,10.8,10.82,10.8,10.81,54911.0,7.9908,8.0056,7.9908,7.9982,54911.0
2023-04-05 14:25:00,10.81,10.83,10.81,10.83,52044.0,7.9982,8.013,7.9982,8.013,52044.0
2023-04-05 14:30:00,10.82,10.86,10.82,10.86,493161.0,8.0056,8.0352,8.0056,8.0352,493161.0
2023-04-05 14:35:00,10.85,10.88,10.85,10.87,450216.0,8.0278,8.05,8.0278,8.0426,450216.0
2023-04-05 14:40:00,10.87,10.87,10.83,10.84,166894.0,8.0426,8.0426,8.013,8.0204,166894.0
2023-04-05 14:45:00,10.84,10.84,10.79,10.8,220445.0,8.0204,8.0204,7.9834,7.9908,220445.0
2023-04-05 14:50:00,10.8,10.81,10.76,10.78,235692.0,7.9908,7.9982,7.9612,7.976,235692.0
2023-04-05 14:55:00,10.77,10.81,10.77,10.79,113245.0,7.9686,7.9982,7.9686,7.9834,113245.0
2023-04-05 15:00:00,10.79,10.8,10.78,10.78,39513.0,7.9834,7.9908,7.976,7.976,39513.0
2023-04-05 15:05:00,10.78,10.83,10.78,10.82,867841.0,7.976,8.013,7.976,8.0056,867841.0
2023-04-05 15:10:00,10.83,10.87,10.81,10.87,679219.0,8.013,8.0426,7.9982,8.0426,679219.0
2023-04-05 15:15:00,10.86,10.9,10.85,10.85,895176.0,8.0352,8.0648,8.0278,8.0278,895176.0
2023-04-05 15:20:00,10.86,10.87,10.84,10.86,247412.0,8.0352,8.0426,8.0204,8.0352,247412.0
2023-04-05 15:25:00,10.86,10.88,10.86,10.87,471812.0,8.0352,8.05,8.0352,8.0426,471812.0
2023-04-05 15:30:00,10.88,10.88,10.84,10.88,386584.0,8.05,8.05,8.0204,8.05,386584.0
2023-04-05 15:35:00,10.87,10.88,10.84,10.85,449888.0,8.0426,8.05,8.0204,8.0278,449888.0
2023-04-05 15:40:00,10.85,10.87,10.84,10.86,413316.0,8.0278,8.0426,8.0204,8.0352,413316.0
2023-04-05 15:45:00,10.86,10.86,10.83,10.85,266657.0,8.0352,8.0352,8.013,8.0278,266657.0
2023-04-05 15:50:00,10.85,10.86,10.84,10.86,387209.0,8.0278,8.0352,8.0204,8.0352,387209.0
2023-04-05 15:55:00,10.86,10.87,10.85,10.87,623800.0,8.0352,8.0426,8.0278,8.0426,623800.0
2023-04-06 09:30:00,10.8,10.82,10.73,10.74,474740.0,7.9908,8.0056,7.939,7.9464,474740.0
2023-04-06 09:35:00,10.74,10.78,10.74,10.77,188138.0,7.9464,7.976,7.9464,7.9686,188138.0
2023-04-06 09:40:00,10.76,10.77,10.71,10.74,343074.0,7.9612,7.9686,7.9242,7.9464,343074.0
2023-04-06 09:45:00,10.74,10.77,10.72,10.76,183905.0,7.9464,7.9686,7.9316,7.9612,183905.0
2023-04-06 09:50:00,10.77,10.79,10.73,10.75,217635.0,7.9686,7.9834,7.939,7.9538,217635.0
2023-04-06 09:55:00,10.75,10.76,10.72,10.75,115036.0,7.9538,7.9612,7.9316,7.9538,115036.0
2023-04-06 10:00:00,10.75,10.77,10.74,10.75,89508.0,7.9538,7.9686,7.9464,7.9538,89508.0
2023-04-06 10:05:00,10.75,10.81,10.74,10.79,106865.0,7.9538,7.9982,7.9464,7.9834,106865.0
2023-04-06 10:10:00,10.79,10.81,10.78,10.8,98462.0,7.9834,7.9982,7.976,7.9908,98462.0
2023-04-06 10:15:00,10.8,10.81,10.78,10.79,42862.0,7.9908,7.9982,7.976,7.9834,42862.0
2023-04-06 10:20:00,10.79,10.8,10.75,10.76,66564.0,7.9834,7.9908,7.9538,7.9612,66564.0
2023-04-06 10:25:00,10.76,10.79,10.75,10.78,104889.0,7.9612,7.9834,7.9538,7.976,104889.0
2023-04-06 10:30:00,10.78,10.82,10.76,10.79,123188.0,7.976,8.0056,7.9612,7.9834,123188.0
2023-04-06 10:35:00,10.8,10.8,10.75,10.76,179073.0,7.9908,7.9908,7.9538,7.9612,179073.0
2023-04-06 10:40:00,10.75,10.76,10.72,10.73,110126.0,7.9538,7.9612,7.9316,7.939,110126.0
2023-04-06 10:45:00,10.73,10.77,10.72,10.77,99398.0,7.939,7.9686,7.9316,7.9686,99398.0
2023-04-06 10:50:00,10.77,10.78,10.75,10.76,108070.0,7.9686,7.976,7.9538,7.9612,108070.0
2023-04-06 10:55:00,10.76,10.77,10.74,10.75,154247.0,7.9612,7.9686,7.9464,7.9538,154247.0
2023-04-06 11:00:00,10.76,10.77,10.75,10.75,69067.0,7.9612,7.9686,7.9538,7.9538,69067.0
2023-04-06 11:05:00,10.75,10.75,10.71,10.71,117939.0,7.9538,7.9538,7.9242,7.9242,117939.0
2023-04-06 11:10:00,10.72,10.73,10.69,10.69,252353.0,7.9316,7.939,7.9094,7.9094,252353.0
2023-04-06 11:15:00,10.7,10.7,10.67,10.68,58856.0,7.9168,7.9168,7.8946,7.902,58856.0
2023-04-06 11:20:00,10.68,10.69,10.67,10.68,165764.0,7.902,7.9094,7.8946,7.902,165764.0
2023-04-06 11:25:00,10.68,10.71,10.67,10.69,99836.0,7.902,7.9242,7.8946,7.9094,99836.0
2023-04-06 11:30:00,10.69,10.72,10.68,10.72,138832.0,7.9094,7.9316,7.902,7.9316,138832.0
2023-04-06 11:35:00,10.71,10.73,10.71,10.71,131397.0,7.9242,7.939,7.9242,7.9242,131397.0
2023-04-06 11:40:00,10.71,10.73,10.71,10.71,98650.0,7.9242,7.939,7.9242,7.9242,98650.0
2023-04-06 11:45:00,10.71,10.73,10.7,10.73,73188.0,7.9242,7.939,7.9168,7.939,73188.0
2023-04-06 11:50:00,10.73,10.73,10.7,10.72,67455.0,7.939,7.939,7.9168,7.9316,67455.0
2023-04-06 11:55:00,10.71,10.73,10.71,10.73,54239.0,7.9242,7.939,7.9242,7.939,54239.0
2023-04-06 12:00:00,10.73,10.74,10.72,10.73,98122.0,7.939,7.9464,7.9316,7.939,98122.0
2023-04-06 12:05:00,10.72,10.73,10.71,10.72,55015.0,7.9316,7.939,7.9242,7.9316,55015.0
2023-04-06 12:10:00,10.72,10.73,10.71,10.72,61931.0,7.9316,7.939,7.9242,7.9316,61931.0
2023-04-06 12:15:00,10.72,10.73,10.71,10.71,68132.0,7.9316,7.939,7.9242,7.9242,68132.0
2023-04-06 12:20:00,10.71,10.73,10.71,10.73,39362.0,7.9242,7.939,7.9242,7.939,39362.0
2023-04-06 12:25:00,10.73,10.73,10.72,10.73,71019.0,7.939,7.939,7.9316,7.939,71019.0
2023-04-06 12:30:00,10.72,10.76,10.71,10.75,218418.0,7.9316,7.9612,7.9242,7.9538,218418.0
2023-04-06 12:35:00,10.75,10.75,10.73,10.75,54508.0,7.9538,7.9538,7.939,7.9538,54508.0
2023-04-06 12:40:00,10.75,10.75,10.74,10.75,25323.0,7.9538,7.9538,7.9464,7.9538,25323.0
2023-04-06 12:45:00,10.75,10.76,10.71,10.71,92049.0,7.9538,7.9612,7.9242,7.9242,92049.0
2023-04-06 12:50:00,10.71,10.73,10.71,10.73,84765.0,7.9242,7.939,7.9242,7.939,84765.0
2023-04-06 12:55:00,10.72,10.74,10.72,10.74,41038.0,7.9316,7.9464,7.9316,7.9464,41038.0
2023-04-06 13:00:00,10.74,10.74,10.72,10.72,48584.0,7.9464,7.9464,7.9316,7.9316,48584.0
2023-04-06 13:05:00,10.72,10.74,10.72,10.74,48314.0,7.9316,7.9464,7.9316,7.9464,48314.0
2023-04-06 13:10:00,10.74,10.74,10.73,10.74,14232.0,7.9464,7.9464,7.939,7.9464,14232.0
2023-04-06 13:15:00,10.74,10.74,10.73,10.74,11025.0,7.9464,7.9464,7.939,7.9464,11025.0
2023-04-06 13:20:00,10.73,10.74,10.73,10.74,31387.0,7.939,7.9464,7.939,7.9464,31387.0
2023-04-06 13:25:00,10.74,10.75,10.73,10.75,72638.0,7.9464,7.9538,7.939,7.9538,72638.0
2023-04-06 13:30:00,10.75,10.76,10.72,10.72,77280.0,7.9538,7.9612,7.9316,7.9316,77280.0
2023-04-06 13:35:00,10.72,10.75,10.72,10.75,53720.0,7.9316,7.9538,7.9316,7.9538,53720.0
2023-04-06 13:40:00,10.75,10.75,10.73,10.74,142168.0,7.9538,7.9538,7.939,7.9464,142168.0
2023-04-06 13:45:00,10.73,10.74,10.72,10.72,39277.0,7.939,7.9464,7.9316,7.9316,39277.0
2023-04-06 13:50:00,10.72,10.74,10.72,10.74,46048.0,7.9316,7.9464,7.9316,7.9464,46048.0
2023-04-06 13:55:00,10.74,10.74,10.72,10.74,30814.0,7.9464,7.9464,7.9316,7.9464,30814.0
2023-04-06 14:00:00,10.74,10.74,10.71,10.71,34353.0,7.9464,7.9464,7.9242,7.9242,34353.0
2023-04-06 14:05:00,10.72,10.73,10.71,10.72,75349.0,7.9316,7.939,7.9242,7.9316,75349.0
2023-04-06 14:10:00,10.72,10.74,10.72,10.72,56955.0,7.9316,7.9464,7.9316,7.9316,56955.0
2023-04-06 14:15:00,10.72,10.73,10.72,10.72,18165.0,7.9316,7.939,7.9316,7.9316,18165.0
2023-04-06 14:20:00,10.72,10.74,10.72,10.72,111865.0,7.9316,7.9464,7.9316,7.9316,111865.0
2023-04-06 14:25:00,10.72,10.75,10.72,10.75,73592.0,7.9316,7.9538,7.9316,7.9538,73592.0
2023-04-06 14:30:00,10.75,10.78,10.74,10.75,202608.0,7.9538,7.976,7.9464,7.9538,202608.0
2023-04-06 14:35:00,10.75,10.77,10.75,10.76,66310.0,7.9538,7.9686,7.9538,7.9612,66310.0
2023-04-06 14:40:00,10.76,10.77,10.76,10.77,53077.0,7.9612,7.9686,7.9612,7.9686,53077.0
2023-04-06 14:45:00,10.77,10.77,10.74,10.74,117238.0,7.9686,7.9686,7.9464,7.9464,117238.0
2023-04-06 14:50:00,10.74,10.76,10.74,10.76,153733.0,7.9464,7.9612,7.9464,7.9612,153733.0
2023-04-06 14:55:00,10.76,10.76,10.74,10.75,133176.0,7.9612,7.9612,7.9464,7.9538,133176.0
2023-04-06 15:00:00,10.75,10.76,10.73,10.74,141994.0,7.9538,7.9612,7.939,7.9464,141994.0
2023-04-06 15:05:00,10.74,10.74,10.72,10.72,93383.0,7.9464,7.9464,7.9316,7.9316,93383.0
2023-04-06 15:10:00,10.73,10.73,10.71,10.71,153685.0,7.939,7.939,7.9242,7.9242,153685.0
2023-04-06 15:15:00,10.71,10.72,10.71,10.71,112989.0,7.9242,7.9316,7.9242,7.9242,112989.0
2023-04-06 15:20:00,10.72,10.73,10.69,10.7,313760.0,7.9316,7.939,7.9094,7.9168,313760.0
2023-04-06 15:25:00,10.7,10.7,10.68,10.7,211727.0,7.9168,7.9168,7.902,7.9168,211727.0
2023-04-06 15:30:00,10.7,10.71,10.69,10.7,322420.0,7.9168,7.9242,7.9094,7.9168,322420.0
2023-04-06 15:35:00,10.7,10.71,10.68,10.69,243447.0,7.9168,7.9242,7.902,7.9094,243447.0
2023-04-06 15:40:00,10.69,10.69,10.67,10.68,278841.0,7.9094,7.9094,7.8946,7.902,278841.0
2023-04-06 15:45:00,10.68,10.68,10.67,10.68,186292.0,7.902,7.902,7.8946,7.902,186292.0
2023-04-06 15:50:00,10.68,10.69,10.65,10.67,1408919.0,7.902,7.9094,7.8798,7.8946,1408919.0
2023-04-06 15:55:00,10.67,10.69,10.66,10.69,613568.0,7.8946,7.9094,7.8872,7.9094,613568.0
2023-04-10 09:30:00,10.78,10.84,10.75,10.8,690344.0,7.976,8.0204,7.9538,7.9908,690344.0
2023-04-10 09:35:00,10.8,10.88,10.78,10.87,359634.0,7.9908,8.05,7.976,8.0426,359634.0
2023-04-10 09:40:00,10.88,10.88,10.82,10.84,247696.0,8.05,8.05,8.0056,8.0204,247696.0
2023-04-10 09:45:00,10.84,10.89,10.83,10.86,323535.0,8.0204,8.0574,8.013,8.0352,323535.0
2023-04-10 09:50:00,10.86,10.88,10.83,10.84,222149.0,8.0352,8.05,8.013,8.0204,222149.0
2023-04-10 09:55:00,10.84,10.86,10.8,10.82,510743.0,8.0204,8.0352,7.9908,8.0056,510743.0
2023-04-10 10:00:00,10.82,10.86,10.8,10.84,491902.0,8.0056,8.0352,7.9908,8.0204,491902.0
2023-04-10 10:05:00,10.84,10.88,10.84,10.87,81543.0,8.0204,8.05,8.0204,8.0426,81543.0
2023-04-10 10:10:00,10.88,10.89,10.82,10.83,213909.0,8.05,8.0574,8.0056,8.013,213909.0
2023-04-10 10:15:00,10.83,10.89,10.82,10.88,303990.0,8.013,8.0574,8.0056,8.05,303990.0
2023-04-10 10:20:00,10.88,10.89,10.85,10.87,131739.0,8.05,8.0574,8.0278,8.0426,131739.0
2023-04-10 10:25:00,10.87,10.9,10.84,10.9,124916.0,8.0426,8.0648,8.0204,8.0648,124916.0
2023-04-10 10:30:00,10.9,10.92,10.88,10.9,171260.0,8.0648,8.0796,8.05,8.0648,171260.0
2023-04-10 10:35:00,10.9,10.9,10.87,10.88,138032.0,8.0648,8.0648,8.0426,8.05,138032.0
2023-04-10 10:40:00,10.87,10.9,10.86,10.89,45328.0,8.0426,8.0648,8.0352,8.0574,45328.0
2023-04-10 10:45:00,10.9,10.9,10.84,10.84,68217.0,8.0648,8.0648,8.0204,8.0204,68217.0
2023-04-10 10:50:00,10.85,10.87,10.84,10.86,83882.0,8.0278,8.0426,8.0204,8.0352,83882.0
2023-04-10 10:55:00,10.86,10.87,10.83,10.83,103167.0,8.0352,8.0426,8.013,8.013,103167.0
2023-04-10 11:00:00,10.84,10.86,10.83,10.86,102349.0,8.0204,8.0352,8.013,8.0352,102349.0
2023-04-10 11:05:00,10.86,10.9,10.86,10.9,93274.0,8.0352,8.0648,8.0352,8.0648,93274.0
2023-04-10 11:10:00,10.9,10.91,10.87,10.88,65499.0,8.0648,8.0722,8.0426,8.05,65499.0
2023-04-10 11:15:00,10.88,10.88,10.85,10.87,165318.0,8.05,8.05,8.0278,8.0426,165318.0
2023-04-10 11:20:00,10.86,10.87,10.85,10.86,27394.0,8.0352,8.0426,8.0278,8.0352,27394.0
2023-04-10 11:25:00,10.87,10.89,10.86,10.89,46577.0,8.0426,8.0574,8.0352,8.0574,46577.0
2023-04-10 11:30:00,10.89,10.9,10.88,10.9,117938.0,8.0574,8.0648,8.05,8.0648,117938.0
2023-04-10 11:35:00,10.9,10.92,10.9,10.91,123233.0,8.0648,8.0796,8.0648,8.0722,123233.0
2023-04-10 11:40:00,10.9,10.91,10.87,10.88,146429.0,8.0648,8.0722,8.0426,8.05,146429.0
2023-04-10 11:45:00,10.88,10.89,10.87,10.88,133278.0,8.05,8.0574,8.0426,8.05,133278.0
2023-04-10 11:50:00,10.88,10.89,10.86,10.87,67723.0,8.05,8.0574,8.0352,8.0426,67723.0
2023-04-10 11:55:00,10.86,10.87,10.85,10.87,202011.0,8.0352,8.0426,8.0278,8.0426,202011.0
2023-04-10 12:00:00,10.86,10.88,10.84,10.87,223670.0,8.0352,8.05,8.0204,8.0426,223670.0
2023-04-10 12:05:00,10.87,10.88,10.85,10.87,103427.0,8.0426,8.05,8.0278,8.0426,103427.0
2023-04-10 12:10:00,10.86,10.87,10.85,10.86,107056.0,8.0352,8.0426,8.0278,8.0352,107056.0
2023-04-10 12:15:00,10.86,10.88,10.85,10.87,85411.0,8.0352,8.05,8.0278,8.0426,85411.0
2023-04-10 12:20:00,10.87,10.89,10.86,10.89,78899.0,8.0426,8.0574,8.0352,8.0574,78899.0
2023-04-10 12:25:00,10.88,10.9,10.87,10.9,152574.0,8.05,8.0648,8.0426,8.0648,152574.0
2023-04-10 12:30:00,10.89,10.9,10.88,10.88,79792.0,8.0574,8.0648,8.05,8.05,79792.0
2023-04-10 12:35:00,10.88,10.9,10.88,10.9,121508.0,8.05,8.0648,8.05,8.0648,121508.0
2023-04-10 12:40:00,10.9,10.91,10.88,10.9,194127.0,8.0648,8.0722,8.05,8.0648,194127.0
2023-04-10 12:45:00,10.9,10.9,10.87,10.88,128511.0,8.0648,8.0648,8.0426,8.05,128511.0
2023-04-10 12:50:00,10.88,10.88,10.86,10.87,59389.0,8.05,8.05,8.0352,8.0426,59389.0
2023-04-10 12:55:00,10.87,10.88,10.86,10.87,69534.0,8.0426,8.05,8.0352,8.0426,69534.0
2023-04-10 13:00:00,10.87,10.87,10.85,10.86,96078.0,8.0426,8.0426,8.0278,8.0352,96078.0
2023-04-10 13:05:00,10.85,10.87,10.85,10.87,53411.0,8.0278,8.0426,8.0278,8.0426,53411.0
2023-04-10 13:10:00,10.86,10.87,10.85,10.87,139894.0,8.0352,8.0426,8.0278,8.0426,139894.0
2023-04-10 13:15:00,10.87,10.87,10.85,10.86,51650.0,8.0426,8.0426,8.0278,8.0352,51650.0
2023-04-10 13:20:00,10.86,10.87,10.85,10.87,27322.0,8.0352,8.0426,8.0278,8.0426,27322.0
2023-04-10 13:25:00,10.87,10.88,10.86,10.87,95542.0,8.0426,8.05,8.0352,8.0426,95542.0
2023-04-10 13:30:00,10.88,10.89,10.87,10.88,99500.0,8.05,8.0574,8.0426,8.05,99500.0
2023-04-10 13:35:00,10.88,10.88,10.86,10.87,35009.0,8.05,8.05,8.0352,8.0426,35009.0
2023-04-10 13:40:00,10.87,10.89,10.86,10.88,136577.0,8.0426,8.0574,8.0352,8.05,136577.0
2023-04-10 13:45:00,10.88,10.9,10.87,10.9,142051.0,8.05,8.0648,8.0426,8.0648,142051.0
2023-04-10 13:50:00,10.89,10.9,10.88,10.88,69087.0,8.0574,8.0648,8.05,8.05,69087.0
2023-04-10 13:55:00,10.88,10.89,10.87,10.88,175213.0,8.05,8.0574,8.0426,8.05,175213.0
2023-04-10 14:00:00,10.88,10.93,10.87,10.93,121693.0,8.05,8.087,8.0426,8.087,121693.0
2023-04-10 14:05:00,10.93,10.94,10.91,10.94,121287.0,8.087,8.0944,8.0722,8.0944,121287.0
2023-04-10 14:10:00,10.94,10.96,10.93,10.95,287057.0,8.0944,8.1092,8.087,8.1018,287057.0
2023-04-10 14:15:00,10.95,10.96,10.93,10.94,107315.0,8.1018,8.1092,8.087,8.0944,107315.0
2023-04-10 14:20:00,10.94,10.95,10.93,10.95,104267.0,8.0944,8.1018,8.087,8.1018,104267.0
2023-04-10 14:25:00,10.95,10.95,10.92,10.93,67635.0,8.1018,8.1018,8.0796,8.087,67635.0
2023-04-10 14:30:00,10.93,10.93,10.9,10.91,122909.0,8.087,8.087,8.0648,8.0722,122909.0
2023-04-10 14:35:00,10.91,10.92,10.9,10.92,129294.0,8.0722,8.0796,8.0648,8.0796,129294.0
2023-04-10 14:40:00,10.91,10.92,10.9,10.91,33559.0,8.0722,8.0796,8.0648,8.0722,33559.0
2023-04-10 14:45:00,10.91,10.91,10.9,10.9,32388.0,8.0722,8.0722,8.0648,8.0648,32388.0
2023-04-10 14:50:00,10.91,10.91,10.89,10.89,236053.0,8.0722,8.0722,8.0574,8.0574,236053.0
2023-04-10 14:55:00,10.89,10.9,10.88,10.9,74987.0,8.0574,8.0648,8.05,8.0648,74987.0
2023-04-10 15:00:00,10.9,10.9,10.89,10.9,38451.0,8.0648,8.0648,8.0574,8.0648,38451.0
2023-04-10 15:05:00,10.9,10.9,10.89,10.89,48652.0,8.0648,8.0648,8.0574,8.0574,48652.0
2023-04-10 15:10:00,10.9,10.9,10.87,10.88,99592.0,8.0648,8.0648,8.0426,8.05,99592.0
2023-04-10 15:15:00,10.88,10.9,10.88,10.9,47784.0,8.05,8.0648,8.05,8.0648,47784.0
2023-04-10 15:20:00,10.9,10.9,10.89,10.9,42326.0,8.0648,8.0648,8.0574,8.0648,42326.0
2023-04-10 15:25:00,10.9,10.92,10.89,10.91,141202.0,8.0648,8.0796,8.0574,8.0722,141202.0
2023-04-10 15:30:00,10.91,10.91,10.88,10.88,220142.0,8.0722,8.0722,8.05,8.05,220142.0
2023-04-10 15:35:00,10.88,10.89,10.87,10.87,277914.0,8.05,8.0574,8.0426,8.0426,277914.0
2023-04-10 15:40:00,10.88,10.89,10.87,10.88,164676.0,8.05,8.0574,8.0426,8.05,164676.0
2023-04-10 15:45:00,10.88,10.9,10.88,10.9,328138.0,8.05,8.0648,8.05,8.0648,328138.0
2023-04-10 15:50:00,10.9,10.9,10.88,10.88,398572.0,8.0648,8.0648,8.05,8.05,398572.0
2023-04-10 15:55:00,10.88,10.92,10.88,10.9,1206412.0,8.05,8.0796,8.05,8.0648,1206412.0
2023-04-11 09:30:00,11.2,11.21,11.15,11.17,1107480.0,8.2867,8.2941,8.2497,8.2645,1107480.0
2023-04-11 09:35:00,11.17,11.2,11.16,11.17,320085.0,8.2645,8.2867,8.2571,8.2645,320085.0
2023-04-11 09:40:00,11.17,11.24,11.17,11.22,603348.0,8.2645,8.3163,8.2645,8.3015,603348.0
2023-04-11 09:45:00,11.23,11.3,11.23,11.29,838501.0,8.3089,8.3607,8.3089,8.3533,838501.0
2023-04-11 09:50:00,11.29,11.29,11.2,11.21,248393.0,8.3533,8.3533,8.2867,8.2941,248393.0
2023-04-11 09:55:00,11.21,11.25,11.21,11.23,285872.0,8.2941,8.3237,8.2941,8.3089,285872.0
2023-04-11 10:00:00,11.23,11.26,11.22,11.24,211000.0,8.3089,8.3311,8.3015,8.3163,211000.0
2023-04-11 10:05:00,11.24,11.27,11.22,11.24,415461.0,8.3163,8.3385,8.3015,8.3163,415461.0
2023-04-11 10:10:00,11.24,11.26,11.21,11.25,255158.0,8.3163,8.3311,8.2941,8.3237,255158.0
2023-04-11 10:15:00,11.25,11.36,11.24,11.35,750237.0,8.3237,8.4051,8.3163,8.3977,750237.0
2023-04-11 10:20:00,11.36,11.39,11.34,11.38,412725.0,8.4051,8.4273,8.3903,8.4199,412725.0
2023-04-11 10:25:00,11.39,11.41,11.37,11.39,438925.0,8.4273,8.4421,8.4125,8.4273,438925.0
2023-04-11 10:30:00,11.38,11.39,11.33,11.36,257185.0,8.4199,8.4273,8.3829,8.4051,257185.0
2023-04-11 10:35:00,11.36,11.37,11.3,11.31,262345.0,8.4051,8.4125,8.3607,8.3681,262345.0
2023-04-11 10:40:00,11.32,11.34,11.29,11.29,253358.0,8.3755,8.3903,8.3533,8.3533,253358.0
2023-04-11 10:45:00,11.29,11.31,11.27,11.29,194423.0,8.3533,8.3681,8.3385,8.3533,194423.0
2023-04-11 10:50:00,11.29,11.3,11.27,11.28,164329.0,8.3533,8.3607,8.3385,8.3459,164329.0
2023-04-11 10:55:00,11.28,11.3,11.28,11.28,162266.0,8.3459,8.3607,8.3459,8.3459,162266.0
2023-04-11 11:00:00,11.29,11.33,11.28,11.31,274952.0,8.3533,8.3829,8.3459,8.3681,274952.0
2023-04-11 11:05:00,11.31,11.32,11.29,11.3,200508.0,8.3681,8.3755,8.3533,8.3607,200508.0
2023-04-11 11:10:00,11.3,11.34,11.29,11.33,181183.0,8.3607,8.3903,8.3533,8.3829,181183.0
2023-04-11 11:15:00,11.34,11.34,11.32,11.32,109214.0,8.3903,8.3903,8.3755,8.3755,109214.0
2023-04-11 11:20:00,11.33,11.33,11.3,11.31,64854.0,8.3829,8.3829,8.3607,8.3681,64854.0
2023-04-11 11:25:00,11.31,11.32,11.28,11.29,295562.0,8.3681,8.3755,8.3459,8.3533,295562.0
2023-04-11 11:30:00,11.29,11.29,11.27,11.28,119891.0,8.3533,8.3533,8.3385,8.3459,119891.0
2023-04-11 11:35:00,11.28,11.34,11.28,11.34,189823.0,8.3459,8.3903,8.3459,8.3903,189823.0
2023-04-11 11:40:00,11.34,11.35,11.33,11.35,82052.0,8.3903,8.3977,8.3829,8.3977,82052.0
2023-04-11 11:45:00,11.35,11.36,11.34,11.34,158901.0,8.3977,8.4051,8.3903,8.3903,158901.0
2023-04-11 11:50:00,11.34,11.35,11.33,11.33,157184.0,8.3903,8.3977,8.3829,8.3829,157184.0
2023-04-11 11:55:00,11.33,11.38,11.33,11.38,149359.0,8.3829,8.4199,8.3829,8.4199,149359.0
2023-04-11 12:00:00,11.37,11.38,11.35,11.37,119429.0,8.4125,8.4199,8.3977,8.4125,119429.0
2023-04-11 12:05:00,11.37,11.37,11.33,11.34,53297.0,8.4125,8.4125,8.3829,8.3903,53297.0
2023-04-11 12:10:00,11.34,11.35,11.32,11.34,69708.0,8.3903,8.3977,8.3755,8.3903,69708.0
2023-04-11 12:15:00,11.34,11.35,11.34,11.34,69440.0,8.3903,8.3977,8.3903,8.3903,69440.0
2023-04-11 12:20:00,11.34,11.39,11.34,11.38,267043.0,8.3903,8.4273,8.3903,8.4199,267043.0
2023-04-11 12:25:00,11.38,11.39,11.37,11.38,75647.0,8.4199,8.4273,8.4125,8.4199,75647.0
2023-04-11 12:30:00,11.37,11.39,11.37,11.38,104281.0,8.4125,8.4273,8.4125,8.4199,104281.0
2023-04-11 12:35:00,11.38,11.4,11.37,11.39,154722.0,8.4199,8.4347,8.4125,8.4273,154722.0
2023-04-11 12:40:00,11.4,11.4,11.39,11.39,58760.0,8.4347,8.4347,8.4273,8.4273,58760.0
2023-04-11 12:45:00,11.39,11.41,11.39,11.4,133155.0,8.4273,8.4421,8.4273,8.4347,133155.0
2023-04-11 12:50:00,11.41,11.43,11.4,11.43,217179.0,8.4421,8.4569,8.4347,8.4569,217179.0
2023-04-11 12:55:00,11.43,11.47,11.42,11.46,453254.0,8.4569,8.4865,8.4495,8.4791,453254.0
2023-04-11 13:00:00,11.47,11.49,11.45,11.49,177983.0,8.4865,8.5013,8.4717,8.5013,177983.0
2023-04-11 13:05:00,11.49,11.5,11.45,11.46,256656.0,8.5013,8.5087,8.4717,8.4791,256656.0
2023-04-11 13:10:00,11.47,11.5,11.46,11.5,197026.0,8.4865,8.5087,8.4791,8.5087,197026.0
2023-04-11 13:15:00,11.5,11.51,11.48,11.49,205153.0,8.5087,8.5161,8.4939,8.5013,205153.0
2023-04-11 13:20:00,11.48,11.52,11.48,11.51,119568.0,8.4939,8.5235,8.4939,8.5161,119568.0
2023-04-11 13:25:00,11.52,11.53,11.5,11.51,100024.0,8.5235,8.5309,8.5087,8.5161,100024.0
2023-04-11 13:30:00,11.5,11.53,11.5,11.51,289290.0,8.5087,8.5309,8.5087,8.5161,289290.0
2023-04-11 13:35:00,11.51,11.55,11.5,11.54,205372.0,8.5161,8.5457,8.5087,8.5383,205372.0
2023-04-11 13:40:00,11.54,11.55,11.52,11.54,203569.0,8.5383,8.5457,8.5235,8.5383,203569.0
2023-04-11 13:45:00,11.53,11.56,11.52,11.55,721351.0,8.5309,8.5531,8.5235,8.5457,721351.0
2023-04-11 13:50:00,11.55,11.57,11.54,11.55,458144.0,8.5457,8.5605,8.5383,8.5457,458144.0
2023-04-11 13:55:00,11.55,11.56,11.53,11.55,687468.0,8.5457,8.5531,8.5309,8.5457,687468.0
2023-04-11 14:00:00,11.55,11.58,11.54,11.58,1539821.0,8.5457,8.5679,8.5383,8.5679,1539821.0
2023-04-11 14:05:00,11.57,11.61,11.57,11.59,404874.0,8.5605,8.5901,8.5605,8.5753,404874.0
2023-04-11 14:10:00,11.59,11.59,11.56,11.57,121747.0,8.5753,8.5753,8.5531,8.5605,121747.0
2023-04-11 14:15:00,11.57,11.58,11.55,11.55,100938.0,8.5605,8.5679,8.5457,8.5457,100938.0
2023-04-11 14:20:00,11.55,11.58,11.55,11.57,125022.0,8.5457,8.5679,8.5457,8.5605,125022.0
2023-04-11 14:25:00,11.56,11.57,11.54,11.54,177866.0,8.5531,8.5605,8.5383,8.5383,177866.0
2023-04-11 14:30:00,11.54,11.55,11.53,11.55,103538.0,8.5383,8.5457,8.5309,8.5457,103538.0
2023-04-11 14:35:00,11.55,11.57,11.53,11.54,135230.0,8.5457,8.5605,8.5309,8.5383,135230.0
2023-04-11 14:40:00,11.54,11.55,11.52,11.53,101710.0,8.5383,8.5457,8.5235,8.5309,101710.0
2023-04-11 14:45:00,11.52,11.53,11.51,11.52,114102.0,8.5235,8.5309,8.5161,8.5235,114102.0
2023-04-11 14:50:00,11.51,11.53,11.51,11.52,67135.0,8.5161,8.5309,8.5161,8.5235,67135.0
2023-04-11 14:55:00,11.53,11.53,11.51,11.51,86036.0,8.5309,8.5309,8.5161,8.5161,86036.0
2023-04-11 15:00:00,11.51,11.54,11.5,11.53,116904.0,8.5161,8.5383,8.5087,8.5309,116904.0
2023-04-11 15:05:00,11.53,11.55,11.53,11.54,63302.0,8.5309,8.5457,8.5309,8.5383,63302.0
2023-04-11 15:10:00,11.54,11.55,11.53,11.54,97758.0,8.5383,8.5457,8.5309,8.5383,97758.0
2023-04-11 15:15:00,11.54,11.57,11.54,11.55,263902.0,8.5383,8.5605,8.5383,8.5457,263902.0
2023-04-11 15:20:00,11.55,11.56,11.53,11.53,170045.0,8.5457,8.5531,8.5309,8.5309,170045.0
2023-04-11 15:25:00,11.53,11.54,11.52,11.53,274062.0,8.5309,8.5383,8.5235,8.5309,274062.0
2023-04-11 15:30:00,11.53,11.55,11.52,11.54,190100.0,8.5309,8.5457,8.5235,8.5383,190100.0
2023-04-11 15:35:00,11.54,11.55,11.53,11.54,351977.0,8.5383,8.5457,8.5309,8.5383,351977.0
2023-04-11 15:40:00,11.54,11.55,11.53,11.54,272151.0,8.5383,8.5457,8.5309,8.5383,272151.0
2023-04-11 15:45:00,11.54,11.56,11.54,11.55,305653.0,8.5383,8.5531,8.5383,8.5457,305653.0
2023-04-11 15:50:00,11.55,11.57,11.55,11.57,469012.0,8.5457,8.5605,8.5457,8.5605,469012.0
2023-04-11 15:55:00,11.57,11.57,11.55,11.57,989583.0,8.5605,8.5605,8.5457,8.5605,989583.0
2023-04-12 09:30:00,11.69,11.71,11.6,11.63,681723.0,8.6493,8.6641,8.5827,8.6049,681723.0
2023-04-12 09:35:00,11.63,11.74,11.63,11.73,270616.0,8.6049,8.6863,8.6049,8.6789,270616.0
2023-04-12 09:40:00,11.73,11.76,11.7,11.73,283361.0,8.6789,8.7011,8.6567,8.6789,283361.0
2023-04-12 09:45:00,11.74,11.77,11.66,11.69,342277.0,8.6863,8.7085,8.6271,8.6493,342277.0
2023-04-12 09:50:00,11.69,11.7,11.61,11.67,323803.0,8.6493,8.6567,8.5901,8.6345,323803.0
2023-04-12 09:55:00,11.67,11.69,11.64,11.64,187659.0,8.6345,8.6493,8.6123,8.6123,187659.0
2023-04-12 10:00:00,11.65,11.68,11.63,11.66,236552.0,8.6197,8.6419,8.6049,8.6271,236552.0
2023-04-12 10:05:00,11.66,11.7,11.62,11.7,359187.0,8.6271,8.6567,8.5975,8.6567,359187.0
2023-04-12 10:10:00,11.7,11.72,11.67,11.71,214002.0,8.6567,8.6715,8.6345,8.6641,214002.0
2023-04-12 10:15:00,11.71,11.72,11.64,11.65,232193.0,8.6641,8.6715,8.6123,8.6197,232193.0
2023-04-12 10:20:00,11.65,11.68,11.64,11.66,273259.0,8.6197,8.6419,8.6123,8.6271,273259.0
2023-04-12 10:25:00,11.65,11.68,11.63,11.68,391192.0,8.6197,8.6419,8.6049,8.6419,391192.0
2023-04-12 10:30:00,11.68,11.69,11.65,11.65,302044.0,8.6419,8.6493,8.6197,8.6197,302044.0
2023-04-12 10:35:00,11.65,11.66,11.58,11.61,410089.0,8.6197,8.6271,8.5679,8.5901,410089.0
2023-04-12 10:40:00,11.6,11.64,11.6,11.61,126084.0,8.5827,8.6123,8.5827,8.5901,126084.0
2023-04-12 10:45:00,11.62,11.67,11.61,11.66,154934.0,8.5975,8.6345,8.5901,8.6271,154934.0
2023-04-12 10:50:00,11.66,11.68,11.64,11.66,171269.0,8.6271,8.6419,8.6123,8.6271,171269.0
2023-04-12 10:55:00,11.66,11.69,11.66,11.68,172577.0,8.6271,8.6493,8.6271,8.6419,172577.0
2023-04-12 11:00:00,11.68,11.7,11.67,11.69,184791.0,8.6419,8.6567,8.6345,8.6493,184791.0
2023-04-12 11:05:00,11.69,11.69,11.66,11.68,110046.0,8.6493,8.6493,8.6271,8.6419,110046.0
2023-04-12 11:10:00,11.68,11.69,11.65,11.68,110796.0,8.6419,8.6493,8.6197,8.6419,110796.0
2023-04-12 11:15:00,11.68,11.69,11.65,11.66,300190.0,8.6419,8.6493,8.6197,8.6271,300190.0
2023-04-12 11:20:00,11.66,11.68,11.65,11.68,151067.0,8.6271,8.6419,8.6197,8.6419,151067.0
2023-04-12 11:25:00,11.68,11.7,11.66,11.69,216572.0,8.6419,8.6567,8.6271,8.6493,216572.0
2023-04-12 11:30:00,11.7,11.7,11.67,11.68,190166.0,8.6567,8.6567,8.6345,8.6419,190166.0
2023-04-12 11:35:00,11.67,11.7,11.66,11.69,205786.0,8.6345,8.6567,8.6271,8.6493,205786.0
2023-04-12 11:40:00,11.69,11.71,11.68,11.71,195089.0,8.6493,8.6641,8.6419,8.6641,195089.0
2023-04-12 11:45:00,11.71,11.72,11.69,11.69,140876.0,8.6641,8.6715,8.6493,8.6493,140876.0
2023-04-12 11:50:00,11.69,11.71,11.67,11.68,93605.0,8.6493,8.6641,8.6345,8.6419,93605.0
2023-04-12 11:55:00,11.68,11.7,11.67,11.69,89560.0,8.6419,8.6567,8.6345,8.6493,89560.0
2023-04-12 12:00:00,11.7,11.71,11.68,11.68,98047.0,8.6567,8.6641,8.6419,8.6419,98047.0
2023-04-12 12:05:00,11.69,11.69,11.67,11.69,38027.0,8.6493,8.6493,8.6345,8.6493,38027.0
2023-04-12 12:10:00,11.68,11.7,11.67,11.68,92748.0,8.6419,8.6567,8.6345,8.6419,92748.0
2023-04-12 12:15:00,11.68,11.69,11.67,11.67,69032.0,8.6419,8.6493,8.6345,8.6345,69032.0
2023-04-12 12:20:00,11.67,11.7,11.67,11.69,87689.0,8.6345,8.6567,8.6345,8.6493,87689.0
2023-04-12 12:25:00,11.69,11.71,11.68,11.71,93445.0,8.6493,8.6641,8.6419,8.6641,93445.0
2023-04-12 12:30:00,11.71,11.73,11.7,11.73,78222.0,8.6641,8.6789,8.6567,8.6789,78222.0
2023-04-12 12:35:00,11.72,11.74,11.71,11.74,329048.0,8.6715,8.6863,8.6641,8.6863,329048.0
2023-04-12 12:40:00,11.74,11.76,11.73,11.76,126825.0,8.6863,8.7011,8.6789,8.7011,126825.0
2023-04-12 12:45:00,11.76,11.77,11.75,11.76,137830.0,8.7011,8.7085,8.6937,8.7011,137830.0
2023-04-12 12:50:00,11.76,11.78,11.75,11.78,91115.0,8.7011,8.7159,8.6937,8.7159,91115.0
2023-04-12 12:55:00,11.78,11.82,11.77,11.81,426100.0,8.7159,8.7455,8.7085,8.7381,426100.0
2023-04-12 13:00:00,11.8,11.83,11.8,11.83,153935.0,8.7307,8.7529,8.7307,8.7529,153935.0
2023-04-12 13:05:00,11.82,11.86,11.82,11.86,175530.0,8.7455,8.7751,8.7455,8.7751,175530.0
2023-04-12 13:10:00,11.86,11.89,11.85,11.86,334724.0,8.7751,8.7973,8.7677,8.7751,334724.0
2023-04-12 13:15:00,11.87,11.91,11.85,11.91,312880.0,8.7825,8.8121,8.7677,8.8121,312880.0
2023-04-12 13:20:00,11.91,11.91,11.87,11.88,156941.0,8.8121,8.8121,8.7825,8.7899,156941.0
2023-04-12 13:25:00,11.88,11.9,11.87,11.89,270825.0,8.7899,8.8047,8.7825,8.7973,270825.0
2023-04-12 13:30:00,11.89,11.9,11.84,11.87,298021.0,8.7973,8.8047,8.7603,8.7825,298021.0
2023-04-12 13:35:00,11.87,11.88,11.83,11.84,208287.0,8.7825,8.7899,8.7529,8.7603,208287.0
2023-04-12 13:40:00,11.84,11.84,11.81,11.82,204192.0,8.7603,8.7603,8.7381,8.7455,204192.0
2023-04-12 13:45:00,11.83,11.83,11.81,11.82,154970.0,8.7529,8.7529,8.7381,8.7455,154970.0
2023-04-12 13:50:00,11.82,11.84,11.81,11.82,111060.0,8.7455,8.7603,8.7381,8.7455,111060.0
2023-04-12 13:55:00,11.82,11.83,11.79,11.81,177652.0,8.7455,8.7529,8.7233,8.7381,177652.0
2023-04-12 14:00:00,11.82,11.84,11.79,11.8,118112.0,8.7455,8.7603,8.7233,8.7307,118112.0
2023-04-12 14:05:00,11.8,11.83,11.8,11.81,219040.0,8.7307,8.7529,8.7307,8.7381,219040.0
2023-04-12 14:10:00,11.81,11.84,11.8,11.84,193905.0,8.7381,8.7603,8.7307,8.7603,193905.0
2023-04-12 14:15:00,11.84,11.85,11.82,11.83,128353.0,8.7603,8.7677,8.7455,8.7529,128353.0
2023-04-12 14:20:00,11.84,11.87,11.83,11.85,134755.0,8.7603,8.7825,8.7529,8.7677,134755.0
2023-04-12 14:25:00,11.86,11.86,11.81,11.82,183142.0,8.7751,8.7751,8.7381,8.7455,183142.0
2023-04-12 14:30:00,11.83,11.86,11.82,11.85,135945.0,8.7529,8.7751,8.7455,8.7677,135945.0
2023-04-12 14:35:00,11.85,11.86,11.83,11.84,249530.0,8.7677,8.7751,8.7529,8.7603,249530.0
2023-04-12 14:40:00,11.84,11.87,11.84,11.87,178586.0,8.7603,8.7825,8.7603,8.7825,178586.0
2023-04-12 14:45:00,11.86,11.87,11.82,11.83,262414.0,8.7751,8.7825,8.7455,8.7529,262414.0
2023-04-12 14:50:00,11.82,11.84,11.81,11.82,275172.0,8.7455,8.7603,8.7381,8.7455,275172.0
2023-04-12 14:55:00,11.82,11.84,11.81,11.84,136757.0,8.7455,8.7603,8.7381,8.7603,136757.0
2023-04-12 15:00:00,11.84,11.85,11.81,11.82,280837.0,8.7603,8.7677,8.7381,8.7455,280837.0
2023-04-12 15:05:00,11.83,11.86,11.82,11.86,143134.0,8.7529,8.7751,8.7455,8.7751,143134.0
2023-04-12 15:10:00,11.86,11.86,11.79,11.8,212667.0,8.7751,8.7751,8.7233,8.7307,212667.0
2023-04-12 15:15:00,11.8,11.81,11.77,11.79,192858.0,8.7307,8.7381,8.7085,8.7233,192858.0
2023-04-12 15:20:00,11.79,11.8,11.77,11.78,247511.0,8.7233,8.7307,8.7085,8.7159,247511.0
2023-04-12 15:25:00,11.78,11.8,11.76,11.77,387202.0,8.7159,8.7307,8.7011,8.7085,387202.0
2023-04-12 15:30:00,11.77,11.78,11.76,11.76,215803.0,8.7085,8.7159,8.7011,8.7011,215803.0
2023-04-12 15:35:00,11.77,11.78,11.76,11.77,147112.0,8.7085,8.7159,8.7011,8.7085,147112.0
2023-04-12 15:40:00,11.77,11.77,11.74,11.76,380770.0,8.7085,8.7085,8.6863,8.7011,380770.0
2023-04-12 15:45:00,11.75,11.77,11.74,11.76,310256.0,8.6937,8.7085,8.6863,8.7011,310256.0
2023-04-12 15:50:00,11.76,11.78,11.75,11.77,337399.0,8.7011,8.7159,8.6937,8.7085,337399.0
2023-04-12 15:55:00,11.77,11.77,11.75,11.76,492742.0,8.7085,8.7085,8.6937,8.7011,492742.0
2023-04-13 09:30:00,11.86,11.95,11.85,11.94,650533.0,8.7751,8.8417,8.7677,8.8343,650533.0
2023-04-13 09:35:00,11.94,11.98,11.93,11.95,484121.0,8.8343,8.8639,8.8269,8.8417,484121.0
2023-04-13 09:40:00,11.94,11.98,11.91,11.93,337059.0,8.8343,8.8639,8.8121,8.8269,337059.0
2023-04-13 09:45:00,11.93,11.98,11.9,11.98,322705.0,8.8269,8.8639,8.8047,8.8639,322705.0
2023-04-13 09:50:00,11.98,11.98,11.88,11.91,255147.0,8.8639,8.8639,8.7899,8.8121,255147.0
2023-04-13 09:55:00,11.91,11.92,11.86,11.87,206315.0,8.8121,8.8195,8.7751,8.7825,206315.0
2023-04-13 10:00:00,11.86,11.88,11.83,11.83,233083.0,8.7751,8.7899,8.7529,8.7529,233083.0
2023-04-13 10:05:00,11.84,11.85,11.81,11.83,155395.0,8.7603,8.7677,8.7381,8.7529,155395.0
2023-04-13 10:10:00,11.83,11.88,11.81,11.88,274459.0,8.7529,8.7899,8.7381,8.7899,274459.0
2023-04-13 10:15:00,11.87,11.89,11.84,11.86,164054.0,8.7825,8.7973,8.7603,8.7751,164054.0
2023-04-13 10:20:00,11.86,11.89,11.84,11.86,116463.0,8.7751,8.7973,8.7603,8.7751,116463.0
2023-04-13 10:25:00,11.86,11.87,11.85,11.86,100563.0,8.7751,8.7825,8.7677,8.7751,100563.0
2023-04-13 10:30:00,11.86,11.88,11.84,11.88,193605.0,8.7751,8.7899,8.7603,8.7899,193605.0
2023-04-13 10:35:00,11.88,11.88,11.84,11.85,158863.0,8.7899,8.7899,8.7603,8.7677,158863.0
2023-04-13 10:40:00,11.85,11.89,11.84,11.88,164631.0,8.7677,8.7973,8.7603,8.7899,164631.0
2023-04-13 10:45:00,11.88,11.89,11.86,11.87,71879.0,8.7899,8.7973,8.7751,8.7825,71879.0
2023-04-13 10:50:00,11.86,11.88,11.85,11.88,92863.0,8.7751,8.7899,8.7677,8.7899,92863.0
2023-04-13 10:55:00,11.88,11.88,11.84,11.86,221229.0,8.7899,8.7899,8.7603,8.7751,221229.0
2023-04-13 11:00:00,11.86,11.89,11.85,11.88,118285.0,8.7751,8.7973,8.7677,8.7899,118285.0
2023-04-13 11:05:00,11.87,11.88,11.85,11.86,65894.0,8.7825,8.7899,8.7677,8.7751,65894.0
2023-04-13 11:10:00,11.86,11.88,11.85,11.88,77436.0,8.7751,8.7899,8.7677,8.7899,77436.0
2023-04-13 11:15:00,11.87,11.88,11.86,11.88,203560.0,8.7825,8.7899,8.7751,8.7899,203560.0
2023-04-13 11:20:00,11.88,11.9,11.87,11.9,164842.0,8.7899,8.8047,8.7825,8.8047,164842.0
2023-04-13 11:25:00,11.9,11.9,11.87,11.88,196434.0,8.8047,8.8047,8.7825,8.7899,196434.0
2023-04-13 11:30:00,11.88,11.89,11.87,11.88,94635.0,8.7899,8.7973,8.7825,8.7899,94635.0
2023-04-13 11:35:00,11.87,11.9,11.87,11.9,54115.0,8.7825,8.8047,8.7825,8.8047,54115.0
2023-04-13 11:40:00,11.9,11.93,11.89,11.91,272344.0,8.8047,8.8269,8.7973,8.8121,272344.0
2023-04-13 11:45:00,11.91,11.91,11.89,11.9,128403.0,8.8121,8.8121,8.7973,8.8047,128403.0
2023-04-13 11:50:00,11.9,11.92,11.89,11.9,93783.0,8.8047,8.8195,8.7973,8.8047,93783.0
2023-04-13 11:55:00,11.9,11.92,11.89,11.92,125239.0,8.8047,8.8195,8.7973,8.8195,125239.0
2023-04-13 12:00:00,11.92,11.92,11.89,11.91,261803.0,8.8195,8.8195,8.7973,8.8121,261803.0
2023-04-13 12:05:00,11.91,11.93,11.91,11.92,157658.0,8.8121,8.8269,8.8121,8.8195,157658.0
2023-04-13 12:10:00,11.92,11.93,11.91,11.92,133601.0,8.8195,8.8269,8.8121,8.8195,133601.0
2023-04-13 12:15:00,11.91,11.92,11.9,11.9,104480.0,8.8121,8.8195,8.8047,8.8047,104480.0
2023-04-13 12:20:00,11.9,11.92,11.89,11.91,229591.0,8.8047,8.8195,8.7973,8.8121,229591.0
2023-04-13 12:25:00,11.91,11.91,11.89,11.9,151710.0,8.8121,8.8121,8.7973,8.8047,151710.0
2023-04-13 12:30:00,11.9,11.9,11.89,11.9,50405.0,8.8047,8.8047,8.7973,8.8047,50405.0
2023-04-13 12:35:00,11.9,11.9,11.88,11.9,282290.0,8.8047,8.8047,8.7899,8.8047,282290.0
2023-04-13 12:40:00,11.9,11.92,11.89,11.92,136636.0,8.8047,8.8195,8.7973,8.8195,136636.0
2023-04-13 12:45:00,11.91,11.92,11.9,11.92,104651.0,8.8121,8.8195,8.8047,8.8195,104651.0
2023-04-13 12:50:00,11.91,11.93,11.91,11.92,67012.0,8.8121,8.8269,8.8121,8.8195,67012.0
2023-04-13 12:55:00,11.91,11.93,11.91,11.92,91235.0,8.8121,8.8269,8.8121,8.8195,91235.0
2023-04-13 13:00:00,11.92,11.92,11.9,11.91,146062.0,8.8195,8.8195,8.8047,8.8121,146062.0
2023-04-13 13:05:00,11.91,11.93,11.9,11.93,112182.0,8.8121,8.8269,8.8047,8.8269,112182.0
2023-04-13 13:10:00,11.93,11.94,11.92,11.93,62908.0,8.8269,8.8343,8.8195,8.8269,62908.0
2023-04-13 13:15:00,11.93,11.94,11.91,11.93,103257.0,8.8269,8.8343,8.8121,8.8269,103257.0
2023-04-13 13:20:00,11.93,11.94,11.91,11.93,77207.0,8.8269,8.8343,8.8121,8.8269,77207.0
2023-04-13 13:25:00,11.94,11.95,11.93,11.93,146417.0,8.8343,8.8417,8.8269,8.8269,146417.0
2023-04-13 13:30:00,11.93,11.94,11.92,11.94,106197.0,8.8269,8.8343,8.8195,8.8343,106197.0
2023-04-13 13:35:00,11.94,11.95,11.93,11.95,21852.0,8.8343,8.8417,8.8269,8.8417,21852.0
2023-04-13 13:40:00,11.95,11.97,11.94,11.96,113680.0,8.8417,8.8565,8.8343,8.8491,113680.0
2023-04-13 13:45:00,11.96,11.96,11.95,11.96,36166.0,8.8491,8.8491,8.8417,8.8491,36166.0
2023-04-13 13:50:00,11.95,11.97,11.95,11.96,61768.0,8.8417,8.8565,8.8417,8.8491,61768.0
2023-04-13 13:55:00,11.96,11.97,11.94,11.96,103931.0,8.8491,8.8565,8.8343,8.8491,103931.0
2023-04-13 14:00:00,11.95,11.96,11.93,11.93,66561.0,8.8417,8.8491,8.8269,8.8269,66561.0
2023-04-13 14:05:00,11.94,11.94,11.91,11.92,122044.0,8.8343,8.8343,8.8121,8.8195,122044.0
2023-04-13 14:10:00,11.92,11.94,11.91,11.94,59674.0,8.8195,8.8343,8.8121,8.8343,59674.0
2023-04-13 14:15:00,11.94,11.94,11.91,11.92,165390.0,8.8343,8.8343,8.8121,8.8195,165390.0
2023-04-13 14:20:00,11.92,11.93,11.91,11.92,76289.0,8.8195,8.8269,8.8121,8.8195,76289.0
2023-04-13 14:25:00,11.91,11.93,11.91,11.93,86747.0,8.8121,8.8269,8.8121,8.8269,86747.0
2023-04-13 14:30:00,11.93,11.93,11.89,11.91,181913.0,8.8269,8.8269,8.7973,8.8121,181913.0
2023-04-13 14:35:00,11.9,11.92,11.89,11.92,115177.0,8.8047,8.8195,8.7973,8.8195,115177.0
2023-04-13 14:40:00,11.91,11.92,11.9,11.92,108571.0,8.8121,8.8195,8.8047,8.8195,108571.0
2023-04-13 14:45:00,11.91,11.92,11.9,11.9,279019.0,8.8121,8.8195,8.8047,8.8047,279019.0
2023-04-13 14:50:00,11.91,11.92,11.9,11.91,143404.0,8.8121,8.8195,8.8047,8.8121,143404.0
2023-04-13 14:55:00,11.91,11.91,11.9,11.91,60660.0,8.8121,8.8121,8.8047,8.8121,60660.0
2023-04-13 15:00:00,11.91,11.92,11.9,11.92,85925.0,8.8121,8.8195,8.8047,8.8195,85925.0
2023-04-13 15:05:00,11.92,11.93,11.91,11.93,110525.0,8.8195,8.8269,8.8121,8.8269,110525.0
2023-04-13 15:10:00,11.92,11.94,11.9,11.91,120936.0,8.8195,8.8343,8.8047,8.8121,120936.0
2023-04-13 15:15:00,11.9,11.92,11.9,11.92,81858.0,8.8047,8.8195,8.8047,8.8195,81858.0
2023-04-13 15:20:00,11.92,11.93,11.91,11.91,112239.0,8.8195,8.8269,8.8121,8.8121,112239.0
2023-04-13 15:25:00,11.91,11.92,11.9,11.91,41696.0,8.8121,8.8195,8.8047,8.8121,41696.0
2023-04-13 15:30:00,11.91,11.91,11.89,11.91,211561.0,8.8121,8.8121,8.7973,8.8121,211561.0
2023-04-13 15:35:00,11.91,11.91,11.9,11.9,93545.0,8.8121,8.8121,8.8047,8.8047,93545.0
2023-04-13 15:40:00,11.9,11.91,11.89,11.9,203073.0,8.8047,8.8121,8.7973,8.8047,203073.0
2023-04-13 15:45:00,11.89,11.91,11.89,11.89,280646.0,8.7973,8.8121,8.7973,8.7973,280646.0
2023-04-13 15:50:00,11.9,11.9,11.88,11.88,291218.0,8.8047,8.8047,8.7899,8.7899,291218.0
2023-04-13 15:55:00,11.88,11.89,11.88,11.88,294906.0,8.7899,8.7973,8.7899,8.7899,294906.0
2023-04-14 09:30:00,11.86,11.91,11.85,11.88,552250.0,8.7751,8.8121,8.7677,8.7899,552250.0
2023-04-14 09:35:00,11.89,11.98,11.89,11.96,271602.0,8.7973,8.8639,8.7973,8.8491,271602.0
2023-04-14 09:40:00,11.95,11.99,11.94,11.99,286245.0,8.8417,8.8713,8.8343,8.8713,286245.0
2023-04-14 09:45:00,11.99,12.0,11.96,11.99,203372.0,8.8713,8.8787,8.8491,8.8713,203372.0
2023-04-14 09:50:00,11.99,12.0,11.96,11.97,781673.0,8.8713,8.8787,8.8491,8.8565,781673.0
2023-04-14 09:55:00,11.96,12.0,11.96,11.99,283222.0,8.8491,8.8787,8.8491,8.8713,283222.0
2023-04-14 10:00:00,11.98,12.0,11.95,11.99,163304.0,8.8639,8.8787,8.8417,8.8713,163304.0
2023-04-14 10:05:00,11.99,11.99,11.88,11.91,211739.0,8.8713,8.8713,8.7899,8.8121,211739.0
2023-04-14 10:10:00,11.92,11.96,11.92,11.94,113697.0,8.8195,8.8491,8.8195,8.8343,113697.0
2023-04-14 10:15:00,11.93,11.96,11.92,11.93,147547.0,8.8269,8.8491,8.8195,8.8269,147547.0
2023-04-14 10:20:00,11.93,11.95,11.89,11.92,173946.0,8.8269,8.8417,8.7973,8.8195,173946.0
2023-04-14 10:25:00,11.92,11.94,11.91,11.92,133608.0,8.8195,8.8343,8.8121,8.8195,133608.0
2023-04-14 10:30:00,11.92,11.93,11.88,11.9,251274.0,8.8195,8.8269,8.7899,8.8047,251274.0
2023-04-14 10:35:00,11.91,11.95,11.88,11.95,211776.0,8.8121,8.8417,8.7899,8.8417,211776.0
2023-04-14 10:40:00,11.95,11.96,11.92,11.96,96157.0,8.8417,8.8491,8.8195,8.8491,96157.0
2023-04-14 10:45:00,11.96,11.96,11.93,11.94,135660.0,8.8491,8.8491,8.8269,8.8343,135660.0
2023-04-14 10:50:00,11.95,11.96,11.92,11.93,97909.0,8.8417,8.8491,8.8195,8.8269,97909.0
2023-04-14 10:55:00,11.93,11.95,11.91,11.93,105246.0,8.8269,8.8417,8.8121,8.8269,105246.0
2023-04-14 11:00:00,11.93,11.93,11.89,11.91,137248.0,8.8269,8.8269,8.7973,8.8121,137248.0
2023-04-14 11:05:00,11.91,11.93,11.9,11.93,128566.0,8.8121,8.8269,8.8047,8.8269,128566.0
2023-04-14 11:10:00,11.93,11.95,11.92,11.93,103025.0,8.8269,8.8417,8.8195,8.8269,103025.0
2023-04-14 11:15:00,11.93,11.93,11.91,11.92,88054.0,8.8269,8.8269,8.8121,8.8195,88054.0
2023-04-14 11:20:00,11.92,11.93,11.91,11.93,40216.0,8.8195,8.8269,8.8121,8.8269,40216.0
2023-04-14 11:25:00,11.93,11.93,11.9,11.92,122140.0,8.8269,8.8269,8.8047,8.8195,122140.0
2023-04-14 11:30:00,11.92,11.94,11.91,11.93,94038.0,8.8195,8.8343,8.8121,8.8269,94038.0
2023-04-14 11:35:00,11.93,11.94,11.9,11.91,258810.0,8.8269,8.8343,8.8047,8.8121,258810.0
2023-04-14 11:40:00,11.91,11.93,11.9,11.92,192487.0,8.8121,8.8269,8.8047,8.8195,192487.0
2023-04-14 11:45:00,11.92,11.93,11.91,11.91,65782.0,8.8195,8.8269,8.8121,8.8121,65782.0
2023-04-14 11:50:00,11.91,11.93,11.9,11.92,198334.0,8.8121,8.8269,8.8047,8.8195,198334.0
2023-04-14 11:55:00,11.92,11.94,11.91,11.94,87479.0,8.8195,8.8343,8.8121,8.8343,87479.0
2023-04-14 12:00:00,11.95,11.96,11.94,11.96,104659.0,8.8417,8.8491,8.8343,8.8491,104659.0
2023-04-14 12:05:00,11.96,11.98,11.93,11.98,171177.0,8.8491,8.8639,8.8269,8.8639,171177.0
2023-04-14 12:10:00,11.97,11.98,11.96,11.98,214069.0,8.8565,8.8639,8.8491,8.8639,214069.0
2023-04-14 12:15:00,11.97,11.99,11.97,11.99,127061.0,8.8565,8.8713,8.8565,8.8713,127061.0
2023-04-14 12:20:00,11.99,12.0,11.96,11.98,539725.0,8.8713,8.8787,8.8491,8.8639,539725.0
2023-04-14 12:25:00,11.98,12.0,11.97,12.0,111201.0,8.8639,8.8787,8.8565,8.8787,111201.0
2023-04-14 12:30:00,12.0,12.01,11.99,12.0,326347.0,8.8787,8.8861,8.8713,8.8787,326347.0
2023-04-14 12:35:00,12.0,12.0,11.96,11.97,131376.0,8.8787,8.8787,8.8491,8.8565,131376.0
2023-04-14 12:40:00,11.96,11.98,11.96,11.96,105876.0,8.8491,8.8639,8.8491,8.8491,105876.0
2023-04-14 12:45:00,11.96,12.0,11.96,12.0,126056.0,8.8491,8.8787,8.8491,8.8787,126056.0
2023-04-14 12:50:00,12.0,12.0,11.98,11.99,149238.0,8.8787,8.8787,8.8639,8.8713,149238.0
2023-04-14 12:55:00,11.99,12.01,11.98,12.01,137727.0,8.8713,8.8861,8.8639,8.8861,137727.0
2023-04-14 13:00:00,12.01,12.03,12.0,12.03,290428.0,8.8861,8.9009,8.8787,8.9009,290428.0
2023-04-14 13:05:00,12.02,12.05,12.02,12.03,327087.0,8.8935,8.9156,8.8935,8.9009,327087.0
2023-04-14 13:10:00,12.03,12.05,12.02,12.04,113678.0,8.9009,8.9156,8.8935,8.9082,113678.0
2023-04-14 13:15:00,12.04,12.04,12.02,12.03,80480.0,8.9082,8.9082,8.8935,8.9009,80480.0
2023-04-14 13:20:00,12.03,12.03,12.0,12.02,171089.0,8.9009,8.9009,8.8787,8.8935,171089.0
2023-04-14 13:25:00,12.02,12.03,12.01,12.02,79356.0,8.8935,8.9009,8.8861,8.8935,79356.0
2023-04-14 13:30:00,12.02,12.03,12.0,12.01,96096.0,8.8935,8.9009,8.8787,8.8861,96096.0
2023-04-14 13:35:00,12.01,12.01,11.99,12.01,122292.0,8.8861,8.8861,8.8713,8.8861,122292.0
2023-04-14 13:40:00,12.01,12.02,12.0,12.01,86211.0,8.8861,8.8935,8.8787,8.8861,86211.0
2023-04-14 13:45:00,12.01,12.02,12.0,12.02,72172.0,8.8861,8.8935,8.8787,8.8935,72172.0
2023-04-14 13:50:00,12.01,12.03,12.0,12.01,110161.0,8.8861,8.9009,8.8787,8.8861,110161.0
2023-04-14 13:55:00,12.01,12.01,11.99,12.0,118583.0,8.8861,8.8861,8.8713,8.8787,118583.0
2023-04-14 14:00:00,12.0,12.01,11.99,12.01,88276.0,8.8787,8.8861,8.8713,8.8861,88276.0
2023-04-14 14:05:00,12.01,12.02,12.0,12.02,163661.0,8.8861,8.8935,8.8787,8.8935,163661.0
2023-04-14 14:10:00,12.02,12.03,12.01,12.02,77116.0,8.8935,8.9009,8.8861,8.8935,77116.0
2023-04-14 14:15:00,12.02,12.02,12.01,12.02,52124.0,8.8935,8.8935,8.8861,8.8935,52124.0
2023-04-14 14:20:00,12.02,12.04,12.01,12.03,159250.0,8.8935,8.9082,8.8861,8.9009,159250.0
2023-04-14 14:25:00,12.03,12.03,12.01,12.03,81940.0,8.9009,8.9009,8.8861,8.9009,81940.0
2023-04-14 14:30:00,12.03,12.05,12.02,12.04,142874.0,8.9009,8.9156,8.8935,8.9082,142874.0
2023-04-14 14:35:00,12.04,12.04,12.03,12.04,96554.0,8.9082,8.9082,8.9009,8.9082,96554.0
2023-04-14 14:40:00,12.04,12.05,12.03,12.04,100688.0,8.9082,8.9156,8.9009,8.9082,100688.0
2023-04-14 14:45:00,12.04,12.05,12.03,12.04,73916.0,8.9082,8.9156,8.9009,8.9082,73916.0
2023-04-14 14:50:00,12.04,12.05,12.03,12.04,110221.0,8.9082,8.9156,8.9009,8.9082,110221.0
2023-04-14 14:55:00,12.04,12.05,12.03,12.04,105305.0,8.9082,8.9156,8.9009,8.9082,105305.0
2023-04-14 15:00:00,12.04,12.04,12.03,12.04,71149.0,8.9082,8.9082,8.9009,8.9082,71149.0
2023-04-14 15:05:00,12.04,12.04,12.03,12.04,74689.0,8.9082,8.9082,8.9009,8.9082,74689.0
2023-04-14 15:10:00,12.04,12.04,12.02,12.03,72547.0,8.9082,8.9082,8.8935,8.9009,72547.0
2023-04-14 15:15:00,12.03,12.04,12.0,12.04,283471.0,8.9009,8.9082,8.8787,8.9082,283471.0
2023-04-14 15:20:00,12.04,12.05,12.03,12.04,119941.0,8.9082,8.9156,8.9009,8.9082,119941.0
2023-04-14 15:25:00,12.04,12.06,12.04,12.04,235267.0,8.9082,8.923,8.9082,8.9082,235267.0
2023-04-14 15:30:00,12.04,12.05,12.03,12.04,158717.0,8.9082,8.9156,8.9009,8.9082,158717.0
2023-04-14 15:35:00,12.04,12.05,12.04,12.04,94364.0,8.9082,8.9156,8.9082,8.9082,94364.0
2023-04-14 15:40:00,12.05,12.06,12.04,12.05,450278.0,8.9156,8.923,8.9082,8.9156,450278.0
2023-04-14 15:45:00,12.06,12.09,12.05,12.09,855386.0,8.923,8.9452,8.9156,8.9452,855386.0
2023-04-14 15:50:00,12.08,12.1,12.07,12.08,769725.0,8.9378,8.9526,8.9304,8.9378,769725.0
2023-04-14 15:55:00,12.08,12.08,12.06,12.06,712165.0,8.9378,8.9378,8.923,8.923,712165.0
2023-04-17 09:30:00,12.11,12.11,12.02,12.06,507254.0,8.96,8.96,8.8935,8.923,507254.0
2023-04-17 09:35:00,12.05,12.06,12.0,12.03,299162.0,8.9156,8.923,8.8787,8.9009,299162.0
2023-04-17 09:40:00,12.02,12.08,12.02,12.06,184633.0,8.8935,8.9378,8.8935,8.923,184633.0
2023-04-17 09:45:00,12.06,12.07,12.03,12.05,282703.0,8.923,8.9304,8.9009,8.9156,282703.0
2023-04-17 09:50:00,12.04,12.08,12.03,12.05,219843.0,8.9082,8.9378,8.9009,8.9156,219843.0
2023-04-17 09:55:00,12.05,12.1,12.04,12.06,424142.0,8.9156,8.9526,8.9082,8.923,424142.0
2023-04-17 10:00:00,12.06,12.1,12.05,12.1,523319.0,8.923,8.9526,8.9156,8.9526,523319.0
2023-04-17 10:05:00,12.1,12.1,12.06,12.08,1033831.0,8.9526,8.9526,8.923,8.9378,1033831.0
2023-04-17 10:10:00,12.08,12.08,12.04,12.08,362387.0,8.9378,8.9378,8.9082,8.9378,362387.0
2023-04-17 10:15:00,12.08,12.09,12.04,12.08,303548.0,8.9378,8.9452,8.9082,8.9378,303548.0
2023-04-17 10:20:00,12.09,12.09,12.04,12.05,449104.0,8.9452,8.9452,8.9082,8.9156,449104.0
2023-04-17 10:25:00,12.05,12.08,12.03,12.06,247879.0,8.9156,8.9378,8.9009,8.923,247879.0
2023-04-17 10:30:00,12.05,12.07,12.05,12.06,145930.0,8.9156,8.9304,8.9156,8.923,145930.0
2023-04-17 10:35:00,12.06,12.07,12.01,12.01,413764.0,8.923,8.9304,8.8861,8.8861,413764.0
2023-04-17 10:40:00,12.01,12.03,11.99,12.02,390943.0,8.8861,8.9009,8.8713,8.8935,390943.0
2023-04-17 10:45:00,12.02,12.05,12.01,12.04,111678.0,8.8935,8.9156,8.8861,8.9082,111678.0
2023-04-17 10:50:00,12.04,12.08,12.04,12.08,355865.0,8.9082,8.9378,8.9082,8.9378,355865.0
2023-04-17 10:55:00,12.08,12.09,12.06,12.08,324176.0,8.9378,8.9452,8.923,8.9378,324176.0
2023-04-17 11:00:00,12.08,12.08,12.05,12.05,164385.0,8.9378,8.9378,8.9156,8.9156,164385.0
2023-04-17 11:05:00,12.06,12.06,12.03,12.04,161535.0,8.923,8.923,8.9009,8.9082,161535.0
2023-04-17 11:10:00,12.05,12.05,12.03,12.04,76630.0,8.9156,8.9156,8.9009,8.9082,76630.0
2023-04-17 11:15:00,12.04,12.06,12.02,12.04,251149.0,8.9082,8.923,8.8935,8.9082,251149.0
2023-04-17 11:20:00,12.04,12.06,12.02,12.06,208051.0,8.9082,8.923,8.8935,8.923,208051.0
2023-04-17 11:25:00,12.06,12.07,12.03,12.03,91697.0,8.923,8.9304,8.9009,8.9009,91697.0
2023-04-17 11:30:00,12.03,12.05,12.02,12.03,154209.0,8.9009,8.9156,8.8935,8.9009,154209.0
2023-04-17 11:35:00,12.03,12.04,12.01,12.02,319329.0,8.9009,8.9082,8.8861,8.8935,319329.0
2023-04-17 11:40:00,12.03,12.06,12.02,12.04,114851.0,8.9009,8.923,8.8935,8.9082,114851.0
2023-04-17 11:45:00,12.04,12.07,12.03,12.07,160371.0,8.9082,8.9304,8.9009,8.9304,160371.0
2023-04-17 11:50:00,12.07,12.08,12.05,12.07,93194.0,8.9304,8.9378,8.9156,8.9304,93194.0
2023-04-17 11:55:00,12.08,12.08,12.07,12.07,52022.0,8.9378,8.9378,8.9304,8.9304,52022.0
2023-04-17 12:00:00,12.07,12.08,12.06,12.08,106783.0,8.9304,8.9378,8.923,8.9378,106783.0
2023-04-17 12:05:00,12.08,12.08,12.06,12.08,70059.0,8.9378,8.9378,8.923,8.9378,70059.0
2023-04-17 12:10:00,12.08,12.08,12.05,12.05,42932.0,8.9378,8.9378,8.9156,8.9156,42932.0
2023-04-17 12:15:00,12.05,12.06,12.05,12.05,233546.0,8.9156,8.923,8.9156,8.9156,233546.0
2023-04-17 12:20:00,12.05,12.08,12.05,12.06,106877.0,8.9156,8.9378,8.9156,8.923,106877.0
2023-04-17 12:25:00,12.06,12.07,12.04,12.05,79173.0,8.923,8.9304,8.9082,8.9156,79173.0
2023-04-17 12:30:00,12.05,12.06,12.04,12.04,84189.0,8.9156,8.923,8.9082,8.9082,84189.0
2023-04-17 12:35:00,12.04,12.06,12.03,12.05,121282.0,8.9082,8.923,8.9009,8.9156,121282.0
2023-04-17 12:40:00,12.05,12.06,12.03,12.04,143322.0,8.9156,8.923,8.9009,8.9082,143322.0
2023-04-17 12:45:00,12.04,12.05,12.03,12.04,49048.0,8.9082,8.9156,8.9009,8.9082,49048.0
2023-04-17 12:50:00,12.05,12.07,12.05,12.05,66255.0,8.9156,8.9304,8.9156,8.9156,66255.0
2023-04-17 12:55:00,12.05,12.07,12.05,12.06,172006.0,8.9156,8.9304,8.9156,8.923,172006.0
2023-04-17 13:00:00,12.07,12.07,12.06,12.07,30890.0,8.9304,8.9304,8.923,8.9304,30890.0
2023-04-17 13:05:00,12.07,12.07,12.04,12.04,91633.0,8.9304,8.9304,8.9082,8.9082,91633.0
2023-04-17 13:10:00,12.04,12.06,12.04,12.05,92043.0,8.9082,8.923,8.9082,8.9156,92043.0
2023-04-17 13:15:00,12.06,12.07,12.05,12.07,31013.0,8.923,8.9304,8.9156,8.9304,31013.0
2023-04-17 13:20:00,12.07,12.08,12.06,12.08,77818.0,8.9304,8.9378,8.923,8.9378,77818.0
2023-04-17 13:25:00,12.08,12.08,12.07,12.08,56349.0,8.9378,8.9378,8.9304,8.9378,56349.0
2023-04-17 13:30:00,12.08,12.09,12.07,12.08,143627.0,8.9378,8.9452,8.9304,8.9378,143627.0
2023-04-17 13:35:00,12.08,12.09,12.07,12.09,30392.0,8.9378,8.9452,8.9304,8.9452,30392.0
2023-04-17 13:40:00,12.09,12.09,12.08,12.09,47825.0,8.9452,8.9452,8.9378,8.9452,47825.0
2023-04-17 13:45:00,12.09,12.11,12.08,12.1,141539.0,8.9452,8.96,8.9378,8.9526,141539.0
2023-04-17 13:50:00,12.11,12.11,12.09,12.11,117596.0,8.96,8.96,8.9452,8.96,117596.0
2023-04-17 13:55:00,12.1,12.12,12.1,12.1,113172.0,8.9526,8.9674,8.9526,8.9526,113172.0
2023-04-17 14:00:00,12.11,12.11,12.07,12.09,115555.0,8.96,8.96,8.9304,8.9452,115555.0
2023-04-17 14:05:00,12.09,12.11,12.08,12.1,63053.0,8.9452,8.96,8.9378,8.9526,63053.0
2023-04-17 14:10:00,12.1,12.12,12.1,12.12,94446.0,8.9526,8.9674,8.9526,8.9674,94446.0
2023-04-17 14:15:00,12.12,12.12,12.11,12.11,84518.0,8.9674,8.9674,8.96,8.96,84518.0
2023-04-17 14:20:00,12.11,12.12,12.1,12.11,100826.0,8.96,8.9674,8.9526,8.96,100826.0
2023-04-17 14:25:00,12.1,12.12,12.09,12.12,137789.0,8.9526,8.9674,8.9452,8.9674,137789.0
2023-04-17 14:30:00,12.11,12.13,12.11,12.12,81998.0,8.96,8.9748,8.96,8.9674,81998.0
2023-04-17 14:35:00,12.12,12.14,12.1,12.13,144487.0,8.9674,8.9822,8.9526,8.9748,144487.0
2023-04-17 14:40:00,12.13,12.14,12.12,12.13,154853.0,8.9748,8.9822,8.9674,8.9748,154853.0
2023-04-17 14:45:00,12.13,12.13,12.11,12.12,73105.0,8.9748,8.9748,8.96,8.9674,73105.0
2023-04-17 14:50:00,12.12,12.12,12.11,12.11,29797.0,8.9674,8.9674,8.96,8.96,29797.0
2023-04-17 14:55:00,12.12,12.12,12.1,12.11,70451.0,8.9674,8.9674,8.9526,8.96,70451.0
2023-04-17 15:00:00,12.11,12.12,12.1,12.12,174101.0,8.96,8.9674,8.9526,8.9674,174101.0
2023-04-17 15:05:00,12.12,12.12,12.1,12.11,115455.0,8.9674,8.9674,8.9526,8.96,115455.0
2023-04-17 15:10:00,12.11,12.12,12.1,12.1,146509.0,8.96,8.9674,8.9526,8.9526,146509.0
2023-04-17 15:15:00,12.1,12.11,12.1,12.11,90757.0,8.9526,8.96,8.9526,8.96,90757.0
2023-04-17 15:20:00,12.1,12.11,12.08,12.09,359117.0,8.9526,8.96,8.9378,8.9452,359117.0
2023-04-17 15:25:00,12.09,12.11,12.08,12.11,259146.0,8.9452,8.96,8.9378,8.96,259146.0
2023-04-17 15:30:00,12.11,12.12,12.09,12.12,189143.0,8.96,8.9674,8.9452,8.9674,189143.0
2023-04-17 15:35:00,12.12,12.12,12.1,12.11,180506.0,8.9674,8.9674,8.9526,8.96,180506.0
2023-04-17 15:40:00,12.11,12.12,12.09,12.11,300956.0,8.96,8.9674,8.9452,8.96,300956.0
2023-04-17 15:45:00,12.11,12.11,12.08,12.09,272190.0,8.96,8.96,8.9378,8.9452,272190.0
2023-04-17 15:50:00,12.09,12.11,12.08,12.1,359800.0,8.9452,8.96,8.9378,8.9526,359800.0
2023-04-17 15:55:00,12.1,12.11,12.09,12.11,396867.0,8.9526,8.96,8.9452,8.96,396867.0
2023-04-18 09:30:00,12.01,12.04,11.96,11.99,791669.0,8.8861,8.9082,8.8491,8.8713,791669.0
2023-04-18 09:35:00,11.98,12.01,11.96,11.97,302033.0,8.8639,8.8861,8.8491,8.8565,302033.0
2023-04-18 09:40:00,11.97,11.99,11.95,11.99,458388.0,8.8565,8.8713,8.8417,8.8713,458388.0
2023-04-18 09:45:00,12.0,12.06,12.0,12.05,205982.0,8.8787,8.923,8.8787,8.9156,205982.0
2023-04-18 09:50:00,12.05,12.11,12.04,12.11,448405.0,8.9156,8.96,8.9082,8.96,448405.0
2023-04-18 09:55:00,12.11,12.17,12.09,12.16,665443.0,8.96,9.0044,8.9452,8.997,665443.0
2023-04-18 10:00:00,12.16,12.16,12.09,12.11,472148.0,8.997,8.997,8.9452,8.96,472148.0
2023-04-18 10:05:00,12.11,12.16,12.07,12.16,421639.0,8.96,8.997,8.9304,8.997,421639.0
2023-04-18 10:10:00,12.16,12.18,12.11,12.14,254023.0,8.997,9.0118,8.96,8.9822,254023.0
2023-04-18 10:15:00,12.14,12.18,12.13,12.17,258607.0,8.9822,9.0118,8.9748,9.0044,258607.0
2023-04-18 10:20:00,12.17,12.2,12.16,12.19,193381.0,9.0044,9.0266,8.997,9.0192,193381.0
2023-04-18 10:25:00,12.19,12.2,12.17,12.18,133714.0,9.0192,9.0266,9.0044,9.0118,133714.0
2023-04-18 10:30:00,12.19,12.22,12.18,12.19,264164.0,9.0192,9.0414,9.0118,9.0192,264164.0
2023-04-18 10:35:00,12.2,12.21,12.17,12.19,204665.0,9.0266,9.034,9.0044,9.0192,204665.0
2023-04-18 10:40:00,12.19,12.25,12.18,12.24,458941.0,9.0192,9.0636,9.0118,9.0562,458941.0
2023-04-18 10:45:00,12.24,12.26,12.22,12.24,1036536.0,9.0562,9.071,9.0414,9.0562,1036536.0
2023-04-18 10:50:00,12.24,12.34,12.24,12.34,1456549.0,9.0562,9.1302,9.0562,9.1302,1456549.0
2023-04-18 10:55:00,12.34,12.4,12.32,12.38,1069442.0,9.1302,9.1746,9.1154,9.1598,1069442.0
2023-04-18 11:00:00,12.38,12.4,12.29,12.31,431008.0,9.1598,9.1746,9.0932,9.108,431008.0
2023-04-18 11:05:00,12.32,12.33,12.29,12.31,181647.0,9.1154,9.1228,9.0932,9.108,181647.0
2023-04-18 11:10:00,12.31,12.32,12.26,12.29,334891.0,9.108,9.1154,9.071,9.0932,334891.0
2023-04-18 11:15:00,12.29,12.31,12.28,12.29,260065.0,9.0932,9.108,9.0858,9.0932,260065.0
2023-04-18 11:20:00,12.29,12.3,12.24,12.25,424005.0,9.0932,9.1006,9.0562,9.0636,424005.0
2023-04-18 11:25:00,12.25,12.34,12.24,12.33,444412.0,9.0636,9.1302,9.0562,9.1228,444412.0
2023-04-18 11:30:00,12.32,12.34,12.31,12.34,100622.0,9.1154,9.1302,9.108,9.1302,100622.0
2023-04-18 11:35:00,12.34,12.35,12.28,12.28,181866.0,9.1302,9.1376,9.0858,9.0858,181866.0
2023-04-18 11:40:00,12.28,12.34,12.28,12.32,441431.0,9.0858,9.1302,9.0858,9.1154,441431.0
2023-04-18 11:45:00,12.32,12.36,12.31,12.35,317465.0,9.1154,9.145,9.108,9.1376,317465.0
2023-04-18 11:50:00,12.35,12.36,12.31,12.33,230588.0,9.1376,9.145,9.108,9.1228,230588.0
2023-04-18 11:55:00,12.33,12.34,12.3,12.33,349397.0,9.1228,9.1302,9.1006,9.1228,349397.0
2023-04-18 12:00:00,12.33,12.36,12.32,12.33,232301.0,9.1228,9.145,9.1154,9.1228,232301.0
2023-04-18 12:05:00,12.34,12.35,12.33,12.34,81214.0,9.1302,9.1376,9.1228,9.1302,81214.0
2023-04-18 12:10:00,12.34,12.38,12.32,12.36,294158.0,9.1302,9.1598,9.1154,9.145,294158.0
2023-04-18 12:15:00,12.36,12.37,12.34,12.34,74164.0,9.145,9.1524,9.1302,9.1302,74164.0
2023-04-18 12:20:00,12.35,12.37,12.34,12.36,202323.0,9.1376,9.1524,9.1302,9.145,202323.0
2023-04-18 12:25:00,12.36,12.38,12.35,12.37,301494.0,9.145,9.1598,9.1376,9.1524,301494.0
2023-04-18 12:30:00,12.37,12.41,12.36,12.38,438263.0,9.1524,9.182,9.145,9.1598,438263.0
2023-04-18 12:35:00,12.38,12.39,12.36,12.37,125081.0,9.1598,9.1672,9.145,9.1524,125081.0
2023-04-18 12:40:00,12.37,12.39,12.36,12.36,221388.0,9.1524,9.1672,9.145,9.145,221388.0
2023-04-18 12:45:00,12.36,12.4,12.35,12.39,240192.0,9.145,9.1746,9.1376,9.1672,240192.0
2023-04-18 12:50:00,12.39,12.39,12.35,12.37,93891.0,9.1672,9.1672,9.1376,9.1524,93891.0
2023-04-18 12:55:00,12.36,12.41,12.36,12.38,602901.0,9.145,9.182,9.145,9.1598,602901.0
2023-04-18 13:00:00,12.37,12.39,12.37,12.38,191098.0,9.1524,9.1672,9.1524,9.1598,191098.0
2023-04-18 13:05:00,12.38,12.39,12.37,12.38,78448.0,9.1598,9.1672,9.1524,9.1598,78448.0
2023-04-18 13:10:00,12.38,12.38,12.36,12.37,66127.0,9.1598,9.1598,9.145,9.1524,66127.0
2023-04-18 13:15:00,12.37,12.37,12.34,12.36,164420.0,9.1524,9.1524,9.1302,9.145,164420.0
2023-04-18 13:20:00,12.36,12.36,12.34,12.36,86017.0,9.145,9.145,9.1302,9.145,86017.0
2023-04-18 13:25:00,12.35,12.38,12.34,12.35,58101.0,9.1376,9.1598,9.1302,9.1376,58101.0
2023-04-18 13:30:00,12.35,12.36,12.33,12.33,103783.0,9.1376,9.145,9.1228,9.1228,103783.0
2023-04-18 13:35:00,12.33,12.34,12.32,12.34,121368.0,9.1228,9.1302,9.1154,9.1302,121368.0
2023-04-18 13:40:00,12.34,12.34,12.32,12.32,50265.0,9.1302,9.1302,9.1154,9.1154,50265.0
2023-04-18 13:45:00,12.33,12.33,12.31,12.31,59492.0,9.1228,9.1228,9.108,9.108,59492.0
2023-04-18 13:50:00,12.31,12.34,12.3,12.34,196910.0,9.108,9.1302,9.1006,9.1302,196910.0
2023-04-18 13:55:00,12.34,12.35,12.32,12.32,125510.0,9.1302,9.1376,9.1154,9.1154,125510.0
2023-04-18 14:00:00,12.32,12.33,12.29,12.29,243440.0,9.1154,9.1228,9.0932,9.0932,243440.0
2023-04-18 14:05:00,12.29,12.3,12.24,12.25,519662.0,9.0932,9.1006,9.0562,9.0636,519662.0
2023-04-18 14:10:00,12.25,12.29,12.24,12.27,227744.0,9.0636,9.0932,9.0562,9.0784,227744.0
2023-04-18 14:15:00,12.26,12.27,12.26,12.27,67626.0,9.071,9.0784,9.071,9.0784,67626.0
2023-04-18 14:20:00,12.27,12.29,12.26,12.28,150973.0,9.0784,9.0932,9.071,9.0858,150973.0
2023-04-18 14:25:00,12.29,12.3,12.27,12.28,224912.0,9.0932,9.1006,9.0784,9.0858,224912.0
2023-04-18 14:30:00,12.28,12.29,12.27,12.28,169979.0,9.0858,9.0932,9.0784,9.0858,169979.0
2023-04-18 14:35:00,12.29,12.29,12.26,12.27,234541.0,9.0932,9.0932,9.071,9.0784,234541.0
2023-04-18 14:40:00,12.27,12.29,12.26,12.28,180301.0,9.0784,9.0932,9.071,9.0858,180301.0
2023-04-18 14:45:00,12.28,12.29,12.24,12.25,213973.0,9.0858,9.0932,9.0562,9.0636,213973.0
2023-04-18 14:50:00,12.25,12.26,12.23,12.26,222259.0,9.0636,9.071,9.0488,9.071,222259.0
2023-04-18 14:55:00,12.25,12.28,12.25,12.27,214488.0,9.0636,9.0858,9.0636,9.0784,214488.0
2023-04-18 15:00:00,12.28,12.29,12.27,12.28,185732.0,9.0858,9.0932,9.0784,9.0858,185732.0
2023-04-18 15:05:00,12.29,12.37,12.28,12.37,532979.0,9.0932,9.1524,9.0858,9.1524,532979.0
2023-04-18 15:10:00,12.36,12.38,12.33,12.34,515635.0,9.145,9.1598,9.1228,9.1302,515635.0
2023-04-18 15:15:00,12.34,12.35,12.31,12.33,407028.0,9.1302,9.1376,9.108,9.1228,407028.0
2023-04-18 15:20:00,12.33,12.34,12.3,12.31,174325.0,9.1228,9.1302,9.1006,9.108,174325.0
2023-04-18 15:25:00,12.31,12.32,12.28,12.29,420977.0,9.108,9.1154,9.0858,9.0932,420977.0
2023-04-18 15:30:00,12.3,12.31,12.29,12.29,200780.0,9.1006,9.108,9.0932,9.0932,200780.0
2023-04-18 15:35:00,12.29,12.3,12.29,12.29,101681.0,9.0932,9.1006,9.0932,9.0932,101681.0
2023-04-18 15:40:00,12.29,12.3,12.29,12.29,254512.0,9.0932,9.1006,9.0932,9.0932,254512.0
2023-04-18 15:45:00,12.29,12.31,12.29,12.3,382165.0,9.0932,9.108,9.0932,9.1006,382165.0
2023-04-18 15:50:00,12.3,12.3,12.28,12.29,227597.0,9.1006,9.1006,9.0858,9.0932,227597.0
2023-04-18 15:55:00,12.29,12.29,12.27,12.29,919678.0,9.0932,9.0932,9.0784,9.0932,919678.0
2023-04-19 09:30:00,12.04,12.06,11.97,11.97,1194222.0,8.9082,8.923,8.8565,8.8565,1194222.0
2023-04-19 09:35:00,11.97,11.97,11.83,11.85,837513.0,8.8565,8.8565,8.7529,8.7677,837513.0
2023-04-19 09:40:00,11.85,11.87,11.81,11.84,893795.0,8.7677,8.7825,8.7381,8.7603,893795.0
2023-04-19 09:45:00,11.84,11.85,11.78,11.82,562730.0,8.7603,8.7677,8.7159,8.7455,562730.0
2023-04-19 09:50:00,11.82,11.89,11.8,11.89,354838.0,8.7455,8.7973,8.7307,8.7973,354838.0
2023-04-19 09:55:00,11.89,11.9,11.83,11.83,251638.0,8.7973,8.8047,8.7529,8.7529,251638.0
2023-04-19 10:00:00,11.84,11.88,11.81,11.85,471917.0,8.7603,8.7899,8.7381,8.7677,471917.0
2023-04-19 10:05:00,11.85,11.89,11.84,11.89,292593.0,8.7677,8.7973,8.7603,8.7973,292593.0
2023-04-19 10:10:00,11.89,11.94,11.87,11.92,517767.0,8.7973,8.8343,8.7825,8.8195,517767.0
2023-04-19 10:15:00,11.91,11.93,11.86,11.91,412600.0,8.8121,8.8269,8.7751,8.8121,412600.0
2023-04-19 10:20:00,11.91,11.93,11.9,11.92,354561.0,8.8121,8.8269,8.8047,8.8195,354561.0
2023-04-19 10:25:00,11.93,11.93,11.9,11.91,249344.0,8.8269,8.8269,8.8047,8.8121,249344.0
2023-04-19 10:30:00,11.9,11.94,11.89,11.9,308610.0,8.8047,8.8343,8.7973,8.8047,308610.0
2023-04-19 10:35:00,11.9,11.94,11.89,11.92,274021.0,8.8047,8.8343,8.7973,8.8195,274021.0
2023-04-19 10:40:00,11.92,11.92,11.88,11.89,157994.0,8.8195,8.8195,8.7899,8.7973,157994.0
2023-04-19 10:45:00,11.9,11.94,11.88,11.94,233220.0,8.8047,8.8343,8.7899,8.8343,233220.0
2023-04-19 10:50:00,11.94,11.96,11.93,11.94,263414.0,8.8343,8.8491,8.8269,8.8343,263414.0
2023-04-19 10:55:00,11.95,11.95,11.9,11.91,204972.0,8.8417,8.8417,8.8047,8.8121,204972.0
2023-04-19 11:00:00,11.91,11.93,11.9,11.92,523444.0,8.8121,8.8269,8.8047,8.8195,523444.0
2023-04-19 11:05:00,11.92,11.92,11.89,11.9,246940.0,8.8195,8.8195,8.7973,8.8047,246940.0
2023-04-19 11:10:00,11.9,11.9,11.87,11.9,318572.0,8.8047,8.8047,8.7825,8.8047,318572.0
2023-04-19 11:15:00,11.9,11.94,11.89,11.93,175305.0,8.8047,8.8343,8.7973,8.8269,175305.0
2023-04-19 11:20:00,11.93,11.93,11.9,11.91,204856.0,8.8269,8.8269,8.8047,8.8121,204856.0
2023-04-19 11:25:00,11.91,11.91,11.87,11.91,251268.0,8.8121,8.8121,8.7825,8.8121,251268.0
2023-04-19 11:30:00,11.91,11.91,11.87,11.88,265353.0,8.8121,8.8121,8.7825,8.7899,265353.0
2023-04-19 11:35:00,11.88,11.9,11.87,11.88,215600.0,8.7899,8.8047,8.7825,8.7899,215600.0
2023-04-19 11:40:00,11.88,11.88,11.85,11.87,297470.0,8.7899,8.7899,8.7677,8.7825,297470.0
2023-04-19 11:45:00,11.86,11.87,11.84,11.85,292497.0,8.7751,8.7825,8.7603,8.7677,292497.0
2023-04-19 11:50:00,11.85,11.85,11.82,11.83,350745.0,8.7677,8.7677,8.7455,8.7529,350745.0
2023-04-19 11:55:00,11.83,11.84,11.81,11.83,485648.0,8.7529,8.7603,8.7381,8.7529,485648.0
2023-04-19 12:00:00,11.83,11.85,11.81,11.82,559818.0,8.7529,8.7677,8.7381,8.7455,559818.0
2023-04-19 12:05:00,11.82,11.84,11.81,11.83,370470.0,8.7455,8.7603,8.7381,8.7529,370470.0
2023-04-19 12:10:00,11.83,11.85,11.81,11.82,305379.0,8.7529,8.7677,8.7381,8.7455,305379.0
2023-04-19 12:15:00,11.82,11.83,11.77,11.78,970136.0,8.7455,8.7529,8.7085,8.7159,970136.0
2023-04-19 12:20:00,11.78,11.78,11.76,11.78,260170.0,8.7159,8.7159,8.7011,8.7159,260170.0
2023-04-19 12:25:00,11.77,11.82,11.77,11.81,345748.0,8.7085,8.7455,8.7085,8.7381,345748.0
2023-04-19 12:30:00,11.8,11.82,11.79,11.8,228790.0,8.7307,8.7455,8.7233,8.7307,228790.0
2023-04-19 12:35:00,11.81,11.82,11.8,11.82,131493.0,8.7381,8.7455,8.7307,8.7455,131493.0
2023-04-19 12:40:00,11.82,11.85,11.81,11.83,330452.0,8.7455,8.7677,8.7381,8.7529,330452.0
2023-04-19 12:45:00,11.84,11.84,11.83,11.84,36158.0,8.7603,8.7603,8.7529,8.7603,36158.0
2023-04-19 12:50:00,11.84,11.84,11.82,11.84,148082.0,8.7603,8.7603,8.7455,8.7603,148082.0
2023-04-19 12:55:00,11.84,11.87,11.84,11.87,133178.0,8.7603,8.7825,8.7603,8.7825,133178.0
2023-04-19 13:00:00,11.87,11.87,11.85,11.86,87396.0,8.7825,8.7825,8.7677,8.7751,87396.0
2023-04-19 13:05:00,11.86,11.89,11.85,11.88,179166.0,8.7751,8.7973,8.7677,8.7899,179166.0
2023-04-19 13:10:00,11.88,11.89,11.87,11.87,85819.0,8.7899,8.7973,8.7825,8.7825,85819.0
2023-04-19 13:15:00,11.87,11.88,11.84,11.85,157896.0,8.7825,8.7899,8.7603,8.7677,157896.0
2023-04-19 13:20:00,11.85,11.86,11.84,11.85,221178.0,8.7677,8.7751,8.7603,8.7677,221178.0
2023-04-19 13:25:00,11.85,11.85,11.84,11.85,79462.0,8.7677,8.7677,8.7603,8.7677,79462.0
2023-04-19 13:30:00,11.85,11.85,11.84,11.85,115391.0,8.7677,8.7677,8.7603,8.7677,115391.0
2023-04-19 13:35:00,11.85,11.85,11.82,11.84,245861.0,8.7677,8.7677,8.7455,8.7603,245861.0
2023-04-19 13:40:00,11.84,11.86,11.82,11.82,186869.0,8.7603,8.7751,8.7455,8.7455,186869.0
2023-04-19 13:45:00,11.83,11.83,11.8,11.82,105434.0,8.7529,8.7529,8.7307,8.7455,105434.0
2023-04-19 13:50:00,11.82,11.83,11.81,11.83,83765.0,8.7455,8.7529,8.7381,8.7529,83765.0
2023-04-19 13:55:00,11.82,11.83,11.8,11.82,177070.0,8.7455,8.7529,8.7307,8.7455,177070.0
2023-04-19 14:00:00,11.82,11.84,11.79,11.79,271482.0,8.7455,8.7603,8.7233,8.7233,271482.0
2023-04-19 14:05:00,11.8,11.82,11.79,11.82,225358.0,8.7307,8.7455,8.7233,8.7455,225358.0
2023-04-19 14:10:00,11.81,11.81,11.78,11.79,105166.0,8.7381,8.7381,8.7159,8.7233,105166.0
2023-04-19 14:15:00,11.79,11.79,11.76,11.76,285487.0,8.7233,8.7233,8.7011,8.7011,285487.0
2023-04-19 14:20:00,11.77,11.78,11.74,11.75,388635.0,8.7085,8.7159,8.6863,8.6937,388635.0
2023-04-19 14:25:00,11.75,11.75,11.69,11.7,312303.0,8.6937,8.6937,8.6493,8.6567,312303.0
2023-04-19 14:30:00,11.7,11.72,11.68,11.71,616404.0,8.6567,8.6715,8.6419,8.6641,616404.0
2023-04-19 14:35:00,11.7,11.71,11.66,11.68,310323.0,8.6567,8.6641,8.6271,8.6419,310323.0
2023-04-19 14:40:00,11.67,11.69,11.66,11.69,186841.0,8.6345,8.6493,8.6271,8.6493,186841.0
2023-04-19 14:45:00,11.69,11.69,11.64,11.65,201097.0,8.6493,8.6493,8.6123,8.6197,201097.0
2023-04-19 14:50:00,11.65,11.67,11.64,11.66,310352.0,8.6197,8.6345,8.6123,8.6271,310352.0
2023-04-19 14:55:00,11.66,11.68,11.64,11.68,115530.0,8.6271,8.6419,8.6123,8.6419,115530.0
2023-04-19 15:00:00,11.68,11.7,11.67,11.7,446438.0,8.6419,8.6567,8.6345,8.6567,446438.0
2023-04-19 15:05:00,11.69,11.7,11.69,11.7,95614.0,8.6493,8.6567,8.6493,8.6567,95614.0
2023-04-19 15:10:00,11.69,11.72,11.69,11.71,272164.0,8.6493,8.6715,8.6493,8.6641,272164.0
2023-04-19 15:15:00,11.71,11.71,11.67,11.69,339579.0,8.6641,8.6641,8.6345,8.6493,339579.0
2023-04-19 15:20:00,11.69,11.7,11.67,11.7,200606.0,8.6493,8.6567,8.6345,8.6567,200606.0
2023-04-19 15:25:00,11.69,11.7,11.66,11.67,175828.0,8.6493,8.6567,8.6271,8.6345,175828.0
2023-04-19 15:30:00,11.67,11.67,11.65,11.66,175552.0,8.6345,8.6345,8.6197,8.6271,175552.0
2023-04-19 15:35:00,11.66,11.68,11.66,11.67,398234.0,8.6271,8.6419,8.6271,8.6345,398234.0
2023-04-19 15:40:00,11.68,11.68,11.66,11.66,249595.0,8.6419,8.6419,8.6271,8.6271,249595.0
2023-04-19 15:45:00,11.67,11.67,11.65,11.67,435942.0,8.6345,8.6345,8.6197,8.6345,435942.0
2023-04-19 15:50:00,11.67,11.68,11.66,11.68,478087.0,8.6345,8.6419,8.6271,8.6419,478087.0
2023-04-19 15:55:00,11.68,11.68,11.65,11.66,853302.0,8.6419,8.6419,8.6197,8.6271,853302.0
2023-04-20 09:30:00,11.64,11.69,11.6,11.68,640267.0,8.6123,8.6493,8.5827,8.6419,640267.0
2023-04-20 09:35:00,11.68,11.73,11.66,11.68,156720.0,8.6419,8.6789,8.6271,8.6419,156720.0
2023-04-20 09:40:00,11.68,11.73,11.67,11.72,181366.0,8.6419,8.6789,8.6345,8.6715,181366.0
2023-04-20 09:45:00,11.72,11.77,11.7,11.75,363785.0,8.6715,8.7085,8.6567,8.6937,363785.0
2023-04-20 09:50:00,11.75,11.76,11.71,11.71,139025.0,8.6937,8.7011,8.6641,8.6641,139025.0
2023-04-20 09:55:00,11.72,11.73,11.68,11.68,160342.0,8.6715,8.6789,8.6419,8.6419,160342.0
2023-04-20 10:00:00,11.68,11.74,11.67,11.73,219419.0,8.6419,8.6863,8.6345,8.6789,219419.0
2023-04-20 10:05:00,11.72,11.76,11.72,11.74,91711.0,8.6715,8.7011,8.6715,8.6863,91711.0
2023-04-20 10:10:00,11.73,11.79,11.73,11.77,195893.0,8.6789,8.7233,8.6789,8.7085,195893.0
2023-04-20 10:15:00,11.77,11.79,11.74,11.76,220784.0,8.7085,8.7233,8.6863,8.7011,220784.0
2023-04-20 10:20:00,11.76,11.76,11.71,11.72,152041.0,8.7011,8.7011,8.6641,8.6715,152041.0
2023-04-20 10:25:00,11.72,11.74,11.7,11.72,140901.0,8.6715,8.6863,8.6567,8.6715,140901.0
2023-04-20 10:30:00,11.72,11.77,11.71,11.77,213540.0,8.6715,8.7085,8.6641,8.7085,213540.0
2023-04-20 10:35:00,11.77,11.77,11.73,11.74,134792.0,8.7085,8.7085,8.6789,8.6863,134792.0
2023-04-20 10:40:00,11.74,11.75,11.73,11.75,126901.0,8.6863,8.6937,8.6789,8.6937,126901.0
2023-04-20 10:45:00,11.75,11.8,11.75,11.78,163913.0,8.6937,8.7307,8.6937,8.7159,163913.0
2023-04-20 10:50:00,11.78,11.79,11.76,11.78,190665.0,8.7159,8.7233,8.7011,8.7159,190665.0
2023-04-20 10:55:00,11.78,11.8,11.77,11.79,203929.0,8.7159,8.7307,8.7085,8.7233,203929.0
2023-04-20 11:00:00,11.79,11.8,11.77,11.78,181560.0,8.7233,8.7307,8.7085,8.7159,181560.0
2023-04-20 11:05:00,11.77,11.78,11.75,11.77,73970.0,8.7085,8.7159,8.6937,8.7085,73970.0
2023-04-20 11:10:00,11.77,11.77,11.73,11.74,87429.0,8.7085,8.7085,8.6789,8.6863,87429.0
2023-04-20 11:15:00,11.74,11.74,11.72,11.74,155642.0,8.6863,8.6863,8.6715,8.6863,155642.0
2023-04-20 11:20:00,11.74,11.77,11.73,11.75,134026.0,8.6863,8.7085,8.6789,8.6937,134026.0
2023-04-20 11:25:00,11.75,11.79,11.74,11.79,167381.0,8.6937,8.7233,8.6863,8.7233,167381.0
2023-04-20 11:30:00,11.78,11.83,11.77,11.82,398252.0,8.7159,8.7529,8.7085,8.7455,398252.0
2023-04-20 11:35:00,11.82,11.84,11.79,11.8,117888.0,8.7455,8.7603,8.7233,8.7307,117888.0
2023-04-20 11:40:00,11.8,11.81,11.78,11.79,97909.0,8.7307,8.7381,8.7159,8.7233,97909.0
2023-04-20 11:45:00,11.79,11.81,11.78,11.8,93235.0,8.7233,8.7381,8.7159,8.7307,93235.0
2023-04-20 11:50:00,11.8,11.81,11.79,11.8,140611.0,8.7307,8.7381,8.7233,8.7307,140611.0
2023-04-20 11:55:00,11.8,11.81,11.8,11.8,104346.0,8.7307,8.7381,8.7307,8.7307,104346.0
2023-04-20 12:00:00,11.8,11.81,11.79,11.79,91517.0,8.7307,8.7381,8.7233,8.7233,91517.0
2023-04-20 12:05:00,11.79,11.8,11.79,11.79,64450.0,8.7233,8.7307,8.7233,8.7233,64450.0
2023-04-20 12:10:00,11.79,11.8,11.79,11.79,37494.0,8.7233,8.7307,8.7233,8.7233,37494.0
2023-04-20 12:15:00,11.79,11.81,11.79,11.8,102087.0,8.7233,8.7381,8.7233,8.7307,102087.0
2023-04-20 12:20:00,11.8,11.81,11.79,11.79,55482.0,8.7307,8.7381,8.7233,8.7233,55482.0
2023-04-20 12:25:00,11.79,11.79,11.77,11.79,129993.0,8.7233,8.7233,8.7085,8.7233,129993.0
2023-04-20 12:30:00,11.79,11.81,11.79,11.8,47449.0,8.7233,8.7381,8.7233,8.7307,47449.0
2023-04-20 12:35:00,11.8,11.81,11.79,11.8,166277.0,8.7307,8.7381,8.7233,8.7307,166277.0
2023-04-20 12:40:00,11.79,11.84,11.79,11.84,114619.0,8.7233,8.7603,8.7233,8.7603,114619.0
2023-04-20 12:45:00,11.84,11.84,11.82,11.83,50747.0,8.7603,8.7603,8.7455,8.7529,50747.0
2023-04-20 12:50:00,11.83,11.83,11.81,11.82,68703.0,8.7529,8.7529,8.7381,8.7455,68703.0
2023-04-20 12:55:00,11.83,11.86,11.82,11.86,161253.0,8.7529,8.7751,8.7455,8.7751,161253.0
2023-04-20 13:00:00,11.86,11.88,11.85,11.88,204984.0,8.7751,8.7899,8.7677,8.7899,204984.0
2023-04-20 13:05:00,11.87,11.89,11.87,11.88,99806.0,8.7825,8.7973,8.7825,8.7899,99806.0
2023-04-20 13:10:00,11.88,11.89,11.86,11.88,116131.0,8.7899,8.7973,8.7751,8.7899,116131.0
2023-04-20 13:15:00,11.88,11.89,11.87,11.88,98430.0,8.7899,8.7973,8.7825,8.7899,98430.0
2023-04-20 13:20:00,11.88,11.9,11.87,11.88,171735.0,8.7899,8.8047,8.7825,8.7899,171735.0
2023-04-20 13:25:00,11.88,11.89,11.87,11.88,124210.0,8.7899,8.7973,8.7825,8.7899,124210.0
2023-04-20 13:30:00,11.88,11.92,11.87,11.91,391976.0,8.7899,8.8195,8.7825,8.8121,391976.0
2023-04-20 13:35:00,11.91,11.91,11.89,11.9,201693.0,8.8121,8.8121,8.7973,8.8047,201693.0
2023-04-20 13:40:00,11.9,11.91,11.89,11.89,63551.0,8.8047,8.8121,8.7973,8.7973,63551.0
2023-04-20 13:45:00,11.9,11.9,11.86,11.86,145461.0,8.8047,8.8047,8.7751,8.7751,145461.0
2023-04-20 13:50:00,11.86,11.9,11.86,11.88,209395.0,8.7751,8.8047,8.7751,8.7899,209395.0
2023-04-20 13:55:00,11.88,11.89,11.86,11.87,104838.0,8.7899,8.7973,8.7751,8.7825,104838.0
2023-04-20 14:00:00,11.87,11.87,11.85,11.85,110846.0,8.7825,8.7825,8.7677,8.7677,110846.0
2023-04-20 14:05:00,11.85,11.86,11.83,11.84,106943.0,8.7677,8.7751,8.7529,8.7603,106943.0
2023-04-20 14:10:00,11.84,11.84,11.82,11.82,94414.0,8.7603,8.7603,8.7455,8.7455,94414.0
2023-04-20 14:15:00,11.82,11.83,11.81,11.82,124220.0,8.7455,8.7529,8.7381,8.7455,124220.0
2023-04-20 14:20:00,11.82,11.82,11.79,11.79,178907.0,8.7455,8.7455,8.7233,8.7233,178907.0
2023-04-20 14:25:00,11.79,11.82,11.79,11.8,103796.0,8.7233,8.7455,8.7233,8.7307,103796.0
2023-04-20 14:30:00,11.8,11.81,11.79,11.8,208737.0,8.7307,8.7381,8.7233,8.7307,208737.0
2023-04-20 14:35:00,11.8,11.81,11.79,11.8,88553.0,8.7307,8.7381,8.7233,8.7307,88553.0
2023-04-20 14:40:00,11.79,11.81,11.79,11.8,155634.0,8.7233,8.7381,8.7233,8.7307,155634.0
2023-04-20 14:45:00,11.8,11.82,11.8,11.82,180880.0,8.7307,8.7455,8.7307,8.7455,180880.0
2023-04-20 14:50:00,11.82,11.83,11.8,11.82,124611.0,8.7455,8.7529,8.7307,8.7455,124611.0
2023-04-20 14:55:00,11.82,11.83,11.81,11.81,54728.0,8.7455,8.7529,8.7381,8.7381,54728.0
2023-04-20 15:00:00,11.82,11.82,11.79,11.8,340392.0,8.7455,8.7455,8.7233,8.7307,340392.0
2023-04-20 15:05:00,11.79,11.81,11.78,11.78,465866.0,8.7233,8.7381,8.7159,8.7159,465866.0
2023-04-20 15:10:00,11.78,11.79,11.76,11.77,187824.0,8.7159,8.7233,8.7011,8.7085,187824.0
2023-04-20 15:15:00,11.77,11.78,11.76,11.76,182617.0,8.7085,8.7159,8.7011,8.7011,182617.0
2023-04-20 15:20:00,11.77,11.78,11.76,11.78,159322.0,8.7085,8.7159,8.7011,8.7159,159322.0
2023-04-20 15:25:00,11.78,11.78,11.75,11.75,102443.0,8.7159,8.7159,8.6937,8.6937,102443.0
2023-04-20 15:30:00,11.75,11.76,11.75,11.76,171376.0,8.6937,8.7011,8.6937,8.7011,171376.0
2023-04-20 15:35:00,11.76,11.76,11.74,11.75,177911.0,8.7011,8.7011,8.6863,8.6937,177911.0
2023-04-20 15:40:00,11.75,11.75,11.73,11.74,280361.0,8.6937,8.6937,8.6789,8.6863,280361.0
2023-04-20 15:45:00,11.74,11.75,11.73,11.73,363887.0,8.6863,8.6937,8.6789,8.6789,363887.0
2023-04-20 15:50:00,11.73,11.76,11.73,11.75,534837.0,8.6789,8.7011,8.6789,8.6937,534837.0
2023-04-20 15:55:00,11.75,11.76,11.74,11.75,1298890.0,8.6937,8.7011,8.6863,8.6937,1298890.0
2023-04-21 09:30:00,11.74,11.8,11.65,11.66,310235.0,8.6863,8.7307,8.6197,8.6271,310235.0
2023-04-21 09:35:00,11.65,11.69,11.6,11.67,300003.0,8.6197,8.6493,8.5827,8.6345,300003.0
2023-04-21 09:40:00,11.68,11.7,11.65,11.68,695637.0,8.6419,8.6567,8.6197,8.6419,695637.0
2023-04-21 09:45:00,11.67,11.68,11.62,11.68,265990.0,8.6345,8.6419,8.5975,8.6419,265990.0
2023-04-21 09:50:00,11.68,11.68,11.65,11.68,153500.0,8.6419,8.6419,8.6197,8.6419,153500.0
2023-04-21 09:55:00,11.67,11.7,11.65,11.68,143304.0,8.6345,8.6567,8.6197,8.6419,143304.0
2023-04-21 10:00:00,11.68,11.68,11.64,11.68,148459.0,8.6419,8.6419,8.6123,8.6419,148459.0
2023-04-21 10:05:00,11.68,11.71,11.67,11.68,151579.0,8.6419,8.6641,8.6345,8.6419,151579.0
2023-04-21 10:10:00,11.68,11.7,11.64,11.7,530492.0,8.6419,8.6567,8.6123,8.6567,530492.0
2023-04-21 10:15:00,11.7,11.72,11.69,11.72,70359.0,8.6567,8.6715,8.6493,8.6715,70359.0
2023-04-21 10:20:00,11.71,11.72,11.66,11.67,143940.0,8.6641,8.6715,8.6271,8.6345,143940.0
2023-04-21 10:25:00,11.67,11.68,11.65,11.66,65306.0,8.6345,8.6419,8.6197,8.6271,65306.0
2023-04-21 10:30:00,11.67,11.67,11.63,11.63,69673.0,8.6345,8.6345,8.6049,8.6049,69673.0
2023-04-21 10:35:00,11.63,11.64,11.62,11.64,126465.0,8.6049,8.6123,8.5975,8.6123,126465.0
2023-04-21 10:40:00,11.63,11.65,11.6,11.61,460208.0,8.6049,8.6197,8.5827,8.5901,460208.0
2023-04-21 10:45:00,11.61,11.65,11.61,11.64,232726.0,8.5901,8.6197,8.5901,8.6123,232726.0
2023-04-21 10:50:00,11.64,11.67,11.63,11.66,113115.0,8.6123,8.6345,8.6049,8.6271,113115.0
2023-04-21 10:55:00,11.66,11.67,11.63,11.64,102505.0,8.6271,8.6345,8.6049,8.6123,102505.0
2023-04-21 11:00:00,11.64,11.65,11.63,11.63,43071.0,8.6123,8.6197,8.6049,8.6049,43071.0
2023-04-21 11:05:00,11.64,11.66,11.63,11.63,146276.0,8.6123,8.6271,8.6049,8.6049,146276.0
2023-04-21 11:10:00,11.63,11.64,11.6,11.61,77402.0,8.6049,8.6123,8.5827,8.5901,77402.0
2023-04-21 11:15:00,11.6,11.62,11.6,11.61,77169.0,8.5827,8.5975,8.5827,8.5901,77169.0
2023-04-21 11:20:00,11.61,11.63,11.6,11.63,224752.0,8.5901,8.6049,8.5827,8.6049,224752.0
2023-04-21 11:25:00,11.63,11.63,11.6,11.63,360889.0,8.6049,8.6049,8.5827,8.6049,360889.0
2023-04-21 11:30:00,11.63,11.64,11.6,11.61,149134.0,8.6049,8.6123,8.5827,8.5901,149134.0
2023-04-21 11:35:00,11.61,11.61,11.6,11.61,42057.0,8.5901,8.5901,8.5827,8.5901,42057.0
2023-04-21 11:40:00,11.61,11.63,11.6,11.61,131651.0,8.5901,8.6049,8.5827,8.5901,131651.0
2023-04-21 11:45:00,11.61,11.61,11.6,11.61,25198.0,8.5901,8.5901,8.5827,8.5901,25198.0
2023-04-21 11:50:00,11.61,11.62,11.6,11.62,123946.0,8.5901,8.5975,8.5827,8.5975,123946.0
2023-04-21 11:55:00,11.62,11.63,11.61,11.62,144945.0,8.5975,8.6049,8.5901,8.5975,144945.0
2023-04-21 12:00:00,11.62,11.64,11.61,11.63,159978.0,8.5975,8.6123,8.5901,8.6049,159978.0
2023-04-21 12:05:00,11.63,11.63,11.61,11.62,26163.0,8.6049,8.6049,8.5901,8.5975,26163.0
2023-04-21 12:10:00,11.62,11.62,11.6,11.6,67547.0,8.5975,8.5975,8.5827,8.5827,67547.0
2023-04-21 12:15:00,11.61,11.61,11.6,11.61,28171.0,8.5901,8.5901,8.5827,8.5901,28171.0
2023-04-21 12:20:00,11.6,11.61,11.58,11.59,301479.0,8.5827,8.5901,8.5679,8.5753,301479.0
2023-04-21 12:25:00,11.6,11.6,11.59,11.6,110457.0,8.5827,8.5827,8.5753,8.5827,110457.0
2023-04-21 12:30:00,11.6,11.6,11.58,11.59,79956.0,8.5827,8.5827,8.5679,8.5753,79956.0
2023-04-21 12:35:00,11.59,11.59,11.54,11.54,118335.0,8.5753,8.5753,8.5383,8.5383,118335.0
2023-04-21 12:40:00,11.55,11.56,11.54,11.56,167816.0,8.5457,8.5531,8.5383,8.5531,167816.0
2023-04-21 12:45:00,11.56,11.57,11.54,11.56,181143.0,8.5531,8.5605,8.5383,8.5531,181143.0
2023-04-21 12:50:00,11.55,11.57,11.55,11.57,45634.0,8.5457,8.5605,8.5457,8.5605,45634.0
2023-04-21 12:55:00,11.57,11.58,11.56,11.58,116661.0,8.5605,8.5679,8.5531,8.5679,116661.0
2023-04-21 13:00:00,11.58,11.59,11.57,11.57,153759.0,8.5679,8.5753,8.5605,8.5605,153759.0
2023-04-21 13:05:00,11.58,11.58,11.57,11.58,31983.0,8.5679,8.5679,8.5605,8.5679,31983.0
2023-04-21 13:10:00,11.58,11.6,11.57,11.6,139336.0,8.5679,8.5827,8.5605,8.5827,139336.0
2023-04-21 13:15:00,11.59,11.6,11.58,11.59,83037.0,8.5753,8.5827,8.5679,8.5753,83037.0
2023-04-21 13:20:00,11.59,11.59,11.57,11.58,48592.0,8.5753,8.5753,8.5605,8.5679,48592.0
2023-04-21 13:25:00,11.58,11.58,11.57,11.58,31627.0,8.5679,8.5679,8.5605,8.5679,31627.0
2023-04-21 13:30:00,11.57,11.59,11.57,11.59,37454.0,8.5605,8.5753,8.5605,8.5753,37454.0
2023-04-21 13:35:00,11.59,11.6,11.58,11.6,54855.0,8.5753,8.5827,8.5679,8.5827,54855.0
2023-04-21 13:40:00,11.6,11.61,11.59,11.61,111406.0,8.5827,8.5901,8.5753,8.5901,111406.0
2023-04-21 13:45:00,11.61,11.61,11.59,11.61,117977.0,8.5901,8.5901,8.5753,8.5901,117977.0
2023-04-21 13:50:00,11.61,11.62,11.6,11.62,146678.0,8.5901,8.5975,8.5827,8.5975,146678.0
2023-04-21 13:55:00,11.62,11.63,11.61,11.62,65335.0,8.5975,8.6049,8.5901,8.5975,65335.0
2023-04-21 14:00:00,11.61,11.62,11.61,11.62,62410.0,8.5901,8.5975,8.5901,8.5975,62410.0
2023-04-21 14:05:00,11.62,11.62,11.6,11.62,134653.0,8.5975,8.5975,8.5827,8.5975,134653.0
2023-04-21 14:10:00,11.61,11.62,11.59,11.6,74054.0,8.5901,8.5975,8.5753,8.5827,74054.0
2023-04-21 14:15:00,11.6,11.6,11.58,11.59,47399.0,8.5827,8.5827,8.5679,8.5753,47399.0
2023-04-21 14:20:00,11.59,11.59,11.57,11.59,103783.0,8.5753,8.5753,8.5605,8.5753,103783.0
2023-04-21 14:25:00,11.59,11.59,11.58,11.59,18241.0,8.5753,8.5753,8.5679,8.5753,18241.0
2023-04-21 14:30:00,11.59,11.59,11.58,11.59,137195.0,8.5753,8.5753,8.5679,8.5753,137195.0
2023-04-21 14:35:00,11.59,11.59,11.57,11.58,35823.0,8.5753,8.5753,8.5605,8.5679,35823.0
2023-04-21 14:40:00,11.58,11.59,11.57,11.58,69171.0,8.5679,8.5753,8.5605,8.5679,69171.0
2023-04-21 14:45:00,11.58,11.59,11.57,11.59,58901.0,8.5679,8.5753,8.5605,8.5753,58901.0
2023-04-21 14:50:00,11.58,11.59,11.57,11.59,107284.0,8.5679,8.5753,8.5605,8.5753,107284.0
2023-04-21 14:55:00,11.59,11.61,11.59,11.61,265386.0,8.5753,8.5901,8.5753,8.5901,265386.0
2023-04-21 15:00:00,11.61,11.61,11.6,11.61,35439.0,8.5901,8.5901,8.5827,8.5901,35439.0
2023-04-21 15:05:00,11.61,11.62,11.59,11.61,223826.0,8.5901,8.5975,8.5753,8.5901,223826.0
2023-04-21 15:10:00,11.61,11.62,11.6,11.62,87443.0,8.5901,8.5975,8.5827,8.5975,87443.0
2023-04-21 15:15:00,11.62,11.62,11.59,11.6,134214.0,8.5975,8.5975,8.5753,8.5827,134214.0
2023-04-21 15:20:00,11.6,11.61,11.59,11.6,77181.0,8.5827,8.5901,8.5753,8.5827,77181.0
2023-04-21 15:25:00,11.6,11.6,11.59,11.6,59929.0,8.5827,8.5827,8.5753,8.5827,59929.0
2023-04-21 15:30:00,11.59,11.6,11.58,11.59,119476.0,8.5753,8.5827,8.5679,8.5753,119476.0
2023-04-21 15:35:00,11.59,11.6,11.58,11.6,124858.0,8.5753,8.5827,8.5679,8.5827,124858.0
2023-04-21 15:40:00,11.6,11.61,11.58,11.59,309624.0,8.5827,8.5901,8.5679,8.5753,309624.0
2023-04-21 15:45:00,11.59,11.59,11.58,11.59,178490.0,8.5753,8.5753,8.5679,8.5753,178490.0
2023-04-21 15:50:00,11.59,11.6,11.58,11.6,431693.0,8.5753,8.5827,8.5679,8.5827,431693.0
2023-04-21 15:55:00,11.6,11.61,11.59,11.6,659439.0,8.5827,8.5901,8.5753,8.5827,659439.0
2023-04-24 09:30:00,11.76,11.79,11.69,11.74,612963.0,8.7011,8.7233,8.6493,8.6863,612963.0
2023-04-24 09:35:00,11.74,11.74,11.68,11.7,535987.0,8.6863,8.6863,8.6419,8.6567,535987.0
2023-04-24 09:40:00,11.7,11.72,11.67,11.7,393550.0,8.6567,8.6715,8.6345,8.6567,393550.0
2023-04-24 09:45:00,11.7,11.71,11.64,11.7,332225.0,8.6567,8.6641,8.6123,8.6567,332225.0
2023-04-24 09:50:00,11.71,11.79,11.7,11.79,226618.0,8.6641,8.7233,8.6567,8.7233,226618.0
2023-04-24 09:55:00,11.79,11.88,11.77,11.84,349755.0,8.7233,8.7899,8.7085,8.7603,349755.0
2023-04-24 10:00:00,11.84,11.93,11.83,11.9,283117.0,8.7603,8.8269,8.7529,8.8047,283117.0
2023-04-24 10:05:00,11.89,11.94,11.88,11.93,290959.0,8.7973,8.8343,8.7899,8.8269,290959.0
2023-04-24 10:10:00,11.93,11.95,11.9,11.92,355007.0,8.8269,8.8417,8.8047,8.8195,355007.0
2023-04-24 10:15:00,11.91,11.92,11.9,11.91,193650.0,8.8121,8.8195,8.8047,8.8121,193650.0
2023-04-24 10:20:00,11.91,11.91,11.88,11.9,202496.0,8.8121,8.8121,8.7899,8.8047,202496.0
2023-04-24 10:25:00,11.9,11.93,11.89,11.93,138513.0,8.8047,8.8269,8.7973,8.8269,138513.0
2023-04-24 10:30:00,11.93,11.93,11.88,11.88,247435.0,8.8269,8.8269,8.7899,8.7899,247435.0
2023-04-24 10:35:00,11.88,11.91,11.87,11.88,175228.0,8.7899,8.8121,8.7825,8.7899,175228.0
2023-04-24 10:40:00,11.88,11.91,11.86,11.9,143719.0,8.7899,8.8121,8.7751,8.8047,143719.0
2023-04-24 10:45:00,11.9,11.93,11.89,11.9,194468.0,8.8047,8.8269,8.7973,8.8047,194468.0
2023-04-24 10:50:00,11.9,11.93,11.9,11.92,141290.0,8.8047,8.8269,8.8047,8.8195,141290.0
2023-04-24 10:55:00,11.93,11.93,11.88,11.88,287180.0,8.8269,8.8269,8.7899,8.7899,287180.0
2023-04-24 11:00:00,11.88,11.9,11.86,11.86,262454.0,8.7899,8.8047,8.7751,8.7751,262454.0
2023-04-24 11:05:00,11.87,11.88,11.85,11.88,161033.0,8.7825,8.7899,8.7677,8.7899,161033.0
2023-04-24 11:10:00,11.87,11.89,11.85,11.87,319747.0,8.7825,8.7973,8.7677,8.7825,319747.0
2023-04-24 11:15:00,11.87,11.88,11.86,11.87,245787.0,8.7825,8.7899,8.7751,8.7825,245787.0
2023-04-24 11:20:00,11.87,11.87,11.84,11.87,321573.0,8.7825,8.7825,8.7603,8.7825,321573.0
2023-04-24 11:25:00,11.87,11.89,11.85,11.87,426268.0,8.7825,8.7973,8.7677,8.7825,426268.0
2023-04-24 11:30:00,11.88,11.9,11.87,11.88,273734.0,8.7899,8.8047,8.7825,8.7899,273734.0
2023-04-24 11:35:00,11.88,11.9,11.87,11.89,489127.0,8.7899,8.8047,8.7825,8.7973,489127.0
2023-04-24 11:40:00,11.89,11.9,11.88,11.9,145155.0,8.7973,8.8047,8.7899,8.8047,145155.0
2023-04-24 11:45:00,11.9,11.91,11.88,11.88,302789.0,8.8047,8.8121,8.7899,8.7899,302789.0
2023-04-24 11:50:00,11.88,11.91,11.88,11.9,453975.0,8.7899,8.8121,8.7899,8.8047,453975.0
2023-04-24 11:55:00,11.9,11.9,11.88,11.89,124797.0,8.8047,8.8047,8.7899,8.7973,124797.0
2023-04-24 12:00:00,11.88,11.91,11.87,11.9,174872.0,8.7899,8.8121,8.7825,8.8047,174872.0
2023-04-24 12:05:00,11.9,11.92,11.89,11.9,249051.0,8.8047,8.8195,8.7973,8.8047,249051.0
2023-04-24 12:10:00,11.91,11.93,11.89,11.93,116604.0,8.8121,8.8269,8.7973,8.8269,116604.0
2023-04-24 12:15:00,11.93,11.93,11.91,11.92,152813.0,8.8269,8.8269,8.8121,8.8195,152813.0
2023-04-24 12:20:00,11.92,11.92,11.91,11.92,85138.0,8.8195,8.8195,8.8121,8.8195,85138.0
2023-04-24 12:25:00,11.92,11.92,11.88,11.89,257118.0,8.8195,8.8195,8.7899,8.7973,257118.0
2023-04-24 12:30:00,11.89,11.89,11.87,11.88,68043.0,8.7973,8.7973,8.7825,8.7899,68043.0
2023-04-24 12:35:00,11.88,11.88,11.87,11.88,71728.0,8.7899,8.7899,8.7825,8.7899,71728.0
2023-04-24 12:40:00,11.88,11.89,11.87,11.88,140506.0,8.7899,8.7973,8.7825,8.7899,140506.0
2023-04-24 12:45:00,11.88,11.88,11.86,11.88,91841.0,8.7899,8.7899,8.7751,8.7899,91841.0
2023-04-24 12:50:00,11.88,11.89,11.87,11.88,137063.0,8.7899,8.7973,8.7825,8.7899,137063.0
2023-04-24 12:55:00,11.88,11.9,11.87,11.88,127263.0,8.7899,8.8047,8.7825,8.7899,127263.0
2023-04-24 13:00:00,11.88,11.89,11.87,11.88,89375.0,8.7899,8.7973,8.7825,8.7899,89375.0
2023-04-24 13:05:00,11.88,11.9,11.88,11.88,93523.0,8.7899,8.8047,8.7899,8.7899,93523.0
2023-04-24 13:10:00,11.88,11.9,11.88,11.9,208209.0,8.7899,8.8047,8.7899,8.8047,208209.0
2023-04-24 13:15:00,11.89,11.91,11.88,11.9,276549.0,8.7973,8.8121,8.7899,8.8047,276549.0
2023-04-24 13:20:00,11.9,11.91,11.89,11.9,162819.0,8.8047,8.8121,8.7973,8.8047,162819.0
2023-04-24 13:25:00,11.9,11.9,11.89,11.9,82844.0,8.8047,8.8047,8.7973,8.8047,82844.0
2023-04-24 13:30:00,11.9,11.9,11.88,11.88,134851.0,8.8047,8.8047,8.7899,8.7899,134851.0
2023-04-24 13:35:00,11.88,11.91,11.88,11.9,157643.0,8.7899,8.8121,8.7899,8.8047,157643.0
2023-04-24 13:40:00,11.9,11.9,11.88,11.88,242616.0,8.8047,8.8047,8.7899,8.7899,242616.0
2023-04-24 13:45:00,11.88,11.91,11.87,11.91,114909.0,8.7899,8.8121,8.7825,8.8121,114909.0
2023-04-24 13:50:00,11.91,11.92,11.89,11.9,139543.0,8.8121,8.8195,8.7973,8.8047,139543.0
2023-04-24 13:55:00,11.9,11.91,11.88,11.88,90787.0,8.8047,8.8121,8.7899,8.7899,90787.0
2023-04-24 14:00:00,11.88,11.9,11.88,11.9,71995.0,8.7899,8.8047,8.7899,8.8047,71995.0
2023-04-24 14:05:00,11.9,11.9,11.88,11.9,107868.0,8.8047,8.8047,8.7899,8.8047,107868.0
2023-04-24 14:10:00,11.9,11.91,11.89,11.91,209621.0,8.8047,8.8121,8.7973,8.8121,209621.0
2023-04-24 14:15:00,11.91,11.92,11.89,11.91,264916.0,8.8121,8.8195,8.7973,8.8121,264916.0
2023-04-24 14:20:00,11.91,11.92,11.9,11.92,62428.0,8.8121,8.8195,8.8047,8.8195,62428.0
2023-04-24 14:25:00,11.92,11.94,11.91,11.94,110670.0,8.8195,8.8343,8.8121,8.8343,110670.0
2023-04-24 14:30:00,11.94,11.94,11.91,11.92,133564.0,8.8343,8.8343,8.8121,8.8195,133564.0
2023-04-24 14:35:00,11.92,11.92,11.9,11.91,131478.0,8.8195,8.8195,8.8047,8.8121,131478.0
2023-04-24 14:40:00,11.91,11.92,11.91,11.92,73880.0,8.8121,8.8195,8.8121,8.8195,73880.0
2023-04-24 14:45:00,11.92,11.93,11.91,11.92,108159.0,8.8195,8.8269,8.8121,8.8195,108159.0
2023-04-24 14:50:00,11.92,11.94,11.92,11.94,99407.0,8.8195,8.8343,8.8195,8.8343,99407.0
2023-04-24 14:55:00,11.94,11.95,11.93,11.95,257304.0,8.8343,8.8417,8.8269,8.8417,257304.0
2023-04-24 15:00:00,11.94,11.96,11.94,11.96,202578.0,8.8343,8.8491,8.8343,8.8491,202578.0
2023-04-24 15:05:00,11.96,11.96,11.92,11.93,368700.0,8.8491,8.8491,8.8195,8.8269,368700.0
2023-04-24 15:10:00,11.93,11.94,11.92,11.93,213893.0,8.8269,8.8343,8.8195,8.8269,213893.0
2023-04-24 15:15:00,11.93,11.95,11.92,11.94,234533.0,8.8269,8.8417,8.8195,8.8343,234533.0
2023-04-24 15:20:00,11.94,11.95,11.94,11.95,87292.0,8.8343,8.8417,8.8343,8.8417,87292.0
2023-04-24 15:25:00,11.95,11.96,11.94,11.95,131132.0,8.8417,8.8491,8.8343,8.8417,131132.0
2023-04-24 15:30:00,11.96,11.97,11.95,11.96,282654.0,8.8491,8.8565,8.8417,8.8491,282654.0
2023-04-24 15:35:00,11.96,11.97,11.95,11.95,311196.0,8.8491,8.8565,8.8417,8.8417,311196.0
2023-04-24 15:40:00,11.96,11.96,11.94,11.96,306252.0,8.8491,8.8491,8.8343,8.8491,306252.0
2023-04-24 15:45:00,11.96,11.97,11.95,11.96,532220.0,8.8491,8.8565,8.8417,8.8491,532220.0
2023-04-24 15:50:00,11.96,11.97,11.94,11.94,557803.0,8.8491,8.8565,8.8343,8.8343,557803.0
2023-04-24 15:55:00,11.95,11.96,11.93,11.96,724762.0,8.8417,8.8491,8.8269,8.8491,724762.0
2023-04-25 09:30:00,11.98,12.05,11.95,12.01,576936.0,8.8639,8.9156,8.8417,8.8861,576936.0
2023-04-25 09:35:00,12.01,12.03,11.93,11.94,492652.0,8.8861,8.9009,8.8269,8.8343,492652.0
2023-04-25 09:40:00,11.94,11.95,11.89,11.94,304279.0,8.8343,8.8417,8.7973,8.8343,304279.0
2023-04-25 09:45:00,11.93,11.93,11.85,11.91,284779.0,8.8269,8.8269,8.7677,8.8121,284779.0
2023-04-25 09:50:00,11.9,11.9,11.86,11.89,193516.0,8.8047,8.8047,8.7751,8.7973,193516.0
2023-04-25 09:55:00,11.89,11.92,11.87,11.9,378544.0,8.7973,8.8195,8.7825,8.8047,378544.0
2023-04-25 10:00:00,11.9,11.92,11.87,11.89,457008.0,8.8047,8.8195,8.7825,8.7973,457008.0
2023-04-25 10:05:00,11.89,11.92,11.85,11.86,691803.0,8.7973,8.8195,8.7677,8.7751,691803.0
2023-04-25 10:10:00,11.86,11.86,11.83,11.85,304700.0,8.7751,8.7751,8.7529,8.7677,304700.0
2023-04-25 10:15:00,11.85,11.88,11.84,11.85,256400.0,8.7677,8.7899,8.7603,8.7677,256400.0
2023-04-25 10:20:00,11.86,11.86,11.81,11.81,182064.0,8.7751,8.7751,8.7381,8.7381,182064.0
2023-04-25 10:25:00,11.82,11.82,11.78,11.79,275348.0,8.7455,8.7455,8.7159,8.7233,275348.0
2023-04-25 10:30:00,11.79,11.83,11.77,11.8,312674.0,8.7233,8.7529,8.7085,8.7307,312674.0
2023-04-25 10:35:00,11.8,11.83,11.78,11.83,552675.0,8.7307,8.7529,8.7159,8.7529,552675.0
2023-04-25 10:40:00,11.83,11.83,11.77,11.78,194965.0,8.7529,8.7529,8.7085,8.7159,194965.0
2023-04-25 10:45:00,11.77,11.79,11.76,11.77,135050.0,8.7085,8.7233,8.7011,8.7085,135050.0
2023-04-25 10:50:00,11.78,11.79,11.77,11.77,294691.0,8.7159,8.7233,8.7085,8.7085,294691.0
2023-04-25 10:55:00,11.77,11.79,11.73,11.74,368405.0,8.7085,8.7233,8.6789,8.6863,368405.0
2023-04-25 11:00:00,11.74,11.77,11.73,11.76,215275.0,8.6863,8.7085,8.6789,8.7011,215275.0
2023-04-25 11:05:00,11.76,11.79,11.76,11.79,201460.0,8.7011,8.7233,8.7011,8.7233,201460.0
2023-04-25 11:10:00,11.79,11.81,11.78,11.8,221732.0,8.7233,8.7381,8.7159,8.7307,221732.0
2023-04-25 11:15:00,11.8,11.82,11.78,11.82,519958.0,8.7307,8.7455,8.7159,8.7455,519958.0
2023-04-25 11:20:00,11.82,11.85,11.81,11.85,477131.0,8.7455,8.7677,8.7381,8.7677,477131.0
2023-04-25 11:25:00,11.85,11.86,11.83,11.85,280331.0,8.7677,8.7751,8.7529,8.7677,280331.0
2023-04-25 11:30:00,11.85,11.85,11.82,11.85,741862.0,8.7677,8.7677,8.7455,8.7677,741862.0
2023-04-25 11:35:00,11.85,11.85,11.82,11.83,205028.0,8.7677,8.7677,8.7455,8.7529,205028.0
2023-04-25 11:40:00,11.83,11.83,11.8,11.82,214641.0,8.7529,8.7529,8.7307,8.7455,214641.0
2023-04-25 11:45:00,11.82,11.82,11.78,11.78,141942.0,8.7455,8.7455,8.7159,8.7159,141942.0
2023-04-25 11:50:00,11.79,11.79,11.75,11.79,214435.0,8.7233,8.7233,8.6937,8.7233,214435.0
2023-04-25 11:55:00,11.79,11.83,11.78,11.82,163598.0,8.7233,8.7529,8.7159,8.7455,163598.0
2023-04-25 12:00:00,11.82,11.83,11.79,11.8,346930.0,8.7455,8.7529,8.7233,8.7307,346930.0
2023-04-25 12:05:00,11.8,11.81,11.78,11.79,113716.0,8.7307,8.7381,8.7159,8.7233,113716.0
2023-04-25 12:10:00,11.79,11.8,11.77,11.8,240462.0,8.7233,8.7307,8.7085,8.7307,240462.0
2023-04-25 12:15:00,11.8,11.83,11.79,11.82,238077.0,8.7307,8.7529,8.7233,8.7455,238077.0
2023-04-25 12:20:00,11.83,11.83,11.8,11.81,211274.0,8.7529,8.7529,8.7307,8.7381,211274.0
2023-04-25 12:25:00,11.8,11.81,11.78,11.79,250971.0,8.7307,8.7381,8.7159,8.7233,250971.0
2023-04-25 12:30:00,11.79,11.82,11.79,11.81,320770.0,8.7233,8.7455,8.7233,8.7381,320770.0
2023-04-25 12:35:00,11.82,11.83,11.79,11.79,319134.0,8.7455,8.7529,8.7233,8.7233,319134.0
2023-04-25 12:40:00,11.8,11.81,11.79,11.8,193489.0,8.7307,8.7381,8.7233,8.7307,193489.0
2023-04-25 12:45:00,11.81,11.81,11.77,11.77,245823.0,8.7381,8.7381,8.7085,8.7085,245823.0
2023-04-25 12:50:00,11.77,11.78,11.77,11.77,92213.0,8.7085,8.7159,8.7085,8.7085,92213.0
2023-04-25 12:55:00,11.78,11.78,11.76,11.77,127913.0,8.7159,8.7159,8.7011,8.7085,127913.0
2023-04-25 13:00:00,11.76,11.79,11.76,11.79,164326.0,8.7011,8.7233,8.7011,8.7233,164326.0
2023-04-25 13:05:00,11.79,11.81,11.77,11.77,315358.0,8.7233,8.7381,8.7085,8.7085,315358.0
2023-04-25 13:10:00,11.78,11.78,11.7,11.71,383059.0,8.7159,8.7159,8.6567,8.6641,383059.0
2023-04-25 13:15:00,11.71,11.71,11.68,11.71,516278.0,8.6641,8.6641,8.6419,8.6641,516278.0
2023-04-25 13:20:00,11.71,11.71,11.67,11.68,213011.0,8.6641,8.6641,8.6345,8.6419,213011.0
2023-04-25 13:25:00,11.68,11.71,11.67,11.7,137048.0,8.6419,8.6641,8.6345,8.6567,137048.0
2023-04-25 13:30:00,11.7,11.73,11.69,11.71,206743.0,8.6567,8.6789,8.6493,8.6641,206743.0
2023-04-25 13:35:00,11.71,11.73,11.71,11.71,173165.0,8.6641,8.6789,8.6641,8.6641,173165.0
2023-04-25 13:40:00,11.71,11.72,11.7,11.72,165867.0,8.6641,8.6715,8.6567,8.6715,165867.0
2023-04-25 13:45:00,11.72,11.73,11.7,11.71,168693.0,8.6715,8.6789,8.6567,8.6641,168693.0
2023-04-25 13:50:00,11.71,11.75,11.7,11.75,201504.0,8.6641,8.6937,8.6567,8.6937,201504.0
2023-04-25 13:55:00,11.74,11.76,11.72,11.74,211884.0,8.6863,8.7011,8.6715,8.6863,211884.0
2023-04-25 14:00:00,11.74,11.75,11.72,11.73,104242.0,8.6863,8.6937,8.6715,8.6789,104242.0
2023-04-25 14:05:00,11.73,11.73,11.72,11.72,166503.0,8.6789,8.6789,8.6715,8.6715,166503.0
2023-04-25 14:10:00,11.72,11.74,11.72,11.74,135025.0,8.6715,8.6863,8.6715,8.6863,135025.0
2023-04-25 14:15:00,11.74,11.74,11.72,11.73,135798.0,8.6863,8.6863,8.6715,8.6789,135798.0
2023-04-25 14:20:00,11.73,11.74,11.71,11.73,260436.0,8.6789,8.6863,8.6641,8.6789,260436.0
2023-04-25 14:25:00,11.73,11.74,11.71,11.73,331226.0,8.6789,8.6863,8.6641,8.6789,331226.0
2023-04-25 14:30:00,11.73,11.75,11.73,11.74,154416.0,8.6789,8.6937,8.6789,8.6863,154416.0
2023-04-25 14:35:00,11.74,11.76,11.74,11.76,195540.0,8.6863,8.7011,8.6863,8.7011,195540.0
2023-04-25 14:40:00,11.76,11.77,11.74,11.77,256402.0,8.7011,8.7085,8.6863,8.7085,256402.0
2023-04-25 14:45:00,11.77,11.77,11.76,11.76,134268.0,8.7085,8.7085,8.7011,8.7011,134268.0
2023-04-25 14:50:00,11.77,11.79,11.76,11.78,240495.0,8.7085,8.7233,8.7011,8.7159,240495.0
2023-04-25 14:55:00,11.77,11.79,11.76,11.79,366555.0,8.7085,8.7233,8.7011,8.7233,366555.0
2023-04-25 15:00:00,11.78,11.8,11.78,11.78,76543.0,8.7159,8.7307,8.7159,8.7159,76543.0
2023-04-25 15:05:00,11.79,11.79,11.78,11.79,83860.0,8.7233,8.7233,8.7159,8.7233,83860.0
2023-04-25 15:10:00,11.78,11.8,11.78,11.78,282462.0,8.7159,8.7307,8.7159,8.7159,282462.0
2023-04-25 15:15:00,11.78,11.8,11.78,11.79,278815.0,8.7159,8.7307,8.7159,8.7233,278815.0
2023-04-25 15:20:00,11.79,11.81,11.79,11.79,386630.0,8.7233,8.7381,8.7233,8.7233,386630.0
2023-04-25 15:25:00,11.79,11.8,11.78,11.79,197983.0,8.7233,8.7307,8.7159,8.7233,197983.0
2023-04-25 15:30:00,11.79,11.81,11.79,11.81,225020.0,8.7233,8.7381,8.7233,8.7381,225020.0
2023-04-25 15:35:00,11.8,11.81,11.79,11.8,206520.0,8.7307,8.7381,8.7233,8.7307,206520.0
2023-04-25 15:40:00,11.8,11.82,11.8,11.82,320462.0,8.7307,8.7455,8.7307,8.7455,320462.0
2023-04-25 15:45:00,11.82,11.84,11.81,11.83,325086.0,8.7455,8.7603,8.7381,8.7529,325086.0
2023-04-25 15:50:00,11.82,11.83,11.81,11.82,336517.0,8.7455,8.7529,8.7381,8.7455,336517.0
2023-04-25 15:55:00,11.82,11.83,11.81,11.82,454885.0,8.7455,8.7529,8.7381,8.7455,454885.0
2023-04-26 09:30:00,11.82,11.86,11.76,11.78,368300.0,8.7455,8.7751,8.7011,8.7159,368300.0
2023-04-26 09:35:00,11.78,11.79,11.75,11.77,391016.0,8.7159,8.7233,8.6937,8.7085,391016.0
2023-04-26 09:40:00,11.77,11.79,11.73,11.74,413827.0,8.7085,8.7233,8.6789,8.6863,413827.0
2023-04-26 09:45:00,11.74,11.76,11.71,11.74,290806.0,8.6863,8.7011,8.6641,8.6863,290806.0
2023-04-26 09:50:00,11.74,11.75,11.71,11.73,237056.0,8.6863,8.6937,8.6641,8.6789,237056.0
2023-04-26 09:55:00,11.72,11.76,11.71,11.74,206075.0,8.6715,8.7011,8.6641,8.6863,206075.0
2023-04-26 10:00:00,11.73,11.75,11.71,11.71,286425.0,8.6789,8.6937,8.6641,8.6641,286425.0
2023-04-26 10:05:00,11.71,11.73,11.69,11.71,295582.0,8.6641,8.6789,8.6493,8.6641,295582.0
2023-04-26 10:10:00,11.71,11.74,11.7,11.73,288891.0,8.6641,8.6863,8.6567,8.6789,288891.0
2023-04-26 10:15:00,11.73,11.75,11.7,11.71,297762.0,8.6789,8.6937,8.6567,8.6641,297762.0
2023-04-26 10:20:00,11.71,11.74,11.7,11.71,244288.0,8.6641,8.6863,8.6567,8.6641,244288.0
2023-04-26 10:25:00,11.71,11.74,11.7,11.73,165963.0,8.6641,8.6863,8.6567,8.6789,165963.0
2023-04-26 10:30:00,11.73,11.77,11.73,11.76,283692.0,8.6789,8.7085,8.6789,8.7011,283692.0
2023-04-26 10:35:00,11.76,11.81,11.75,11.79,316847.0,8.7011,8.7381,8.6937,8.7233,316847.0
2023-04-26 10:40:00,11.79,11.81,11.79,11.79,226129.0,8.7233,8.7381,8.7233,8.7233,226129.0
2023-04-26 10:45:00,11.79,11.8,11.75,11.77,149928.0,8.7233,8.7307,8.6937,8.7085,149928.0
2023-04-26 10:50:00,11.77,11.78,11.75,11.76,229421.0,8.7085,8.7159,8.6937,8.7011,229421.0
2023-04-26 10:55:00,11.75,11.77,11.75,11.77,151947.0,8.6937,8.7085,8.6937,8.7085,151947.0
2023-04-26 11:00:00,11.77,11.79,11.76,11.79,206572.0,8.7085,8.7233,8.7011,8.7233,206572.0
2023-04-26 11:05:00,11.78,11.82,11.77,11.81,301029.0,8.7159,8.7455,8.7085,8.7381,301029.0
2023-04-26 11:10:00,11.82,11.83,11.81,11.81,274353.0,8.7455,8.7529,8.7381,8.7381,274353.0
2023-04-26 11:15:00,11.81,11.82,11.8,11.81,127104.0,8.7381,8.7455,8.7307,8.7381,127104.0
2023-04-26 11:20:00,11.81,11.81,11.78,11.79,218752.0,8.7381,8.7381,8.7159,8.7233,218752.0
2023-04-26 11:25:00,11.79,11.79,11.77,11.79,156595.0,8.7233,8.7233,8.7085,8.7233,156595.0
2023-04-26 11:30:00,11.79,11.81,11.78,11.79,199422.0,8.7233,8.7381,8.7159,8.7233,199422.0
2023-04-26 11:35:00,11.79,11.8,11.76,11.77,207355.0,8.7233,8.7307,8.7011,8.7085,207355.0
2023-04-26 11:40:00,11.77,11.78,11.76,11.78,174114.0,8.7085,8.7159,8.7011,8.7159,174114.0
2023-04-26 11:45:00,11.77,11.78,11.77,11.78,43722.0,8.7085,8.7159,8.7085,8.7159,43722.0
2023-04-26 11:50:00,11.77,11.8,11.77,11.8,133143.0,8.7085,8.7307,8.7085,8.7307,133143.0
2023-04-26 11:55:00,11.79,11.81,11.78,11.79,149909.0,8.7233,8.7381,8.7159,8.7233,149909.0
2023-04-26 12:00:00,11.8,11.82,11.79,11.82,114858.0,8.7307,8.7455,8.7233,8.7455,114858.0
2023-04-26 12:05:00,11.81,11.82,11.78,11.79,116447.0,8.7381,8.7455,8.7159,8.7233,116447.0
2023-04-26 12:10:00,11.79,11.8,11.78,11.79,66734.0,8.7233,8.7307,8.7159,8.7233,66734.0
2023-04-26 12:15:00,11.79,11.82,11.78,11.81,186313.0,8.7233,8.7455,8.7159,8.7381,186313.0
2023-04-26 12:20:00,11.81,11.82,11.81,11.82,122940.0,8.7381,8.7455,8.7381,8.7455,122940.0
2023-04-26 12:25:00,11.82,11.84,11.81,11.84,167057.0,8.7455,8.7603,8.7381,8.7603,167057.0
2023-04-26 12:30:00,11.84,11.84,11.82,11.83,118020.0,8.7603,8.7603,8.7455,8.7529,118020.0
2023-04-26 12:35:00,11.82,11.83,11.81,11.83,96969.0,8.7455,8.7529,8.7381,8.7529,96969.0
2023-04-26 12:40:00,11.82,11.85,11.82,11.84,109849.0,8.7455,8.7677,8.7455,8.7603,109849.0
2023-04-26 12:45:00,11.84,11.85,11.84,11.85,25510.0,8.7603,8.7677,8.7603,8.7677,25510.0
2023-04-26 12:50:00,11.84,11.88,11.83,11.87,236735.0,8.7603,8.7899,8.7529,8.7825,236735.0
2023-04-26 12:55:00,11.87,11.87,11.85,11.86,185233.0,8.7825,8.7825,8.7677,8.7751,185233.0
2023-04-26 13:00:00,11.86,11.88,11.86,11.88,107456.0,8.7751,8.7899,8.7751,8.7899,107456.0
2023-04-26 13:05:00,11.88,11.88,11.86,11.87,212690.0,8.7899,8.7899,8.7751,8.7825,212690.0
2023-04-26 13:10:00,11.87,11.87,11.86,11.87,61528.0,8.7825,8.7825,8.7751,8.7825,61528.0
2023-04-26 13:15:00,11.87,11.87,11.83,11.84,219588.0,8.7825,8.7825,8.7529,8.7603,219588.0
2023-04-26 13:20:00,11.83,11.85,11.82,11.84,401273.0,8.7529,8.7677,8.7455,8.7603,401273.0
2023-04-26 13:25:00,11.84,11.85,11.81,11.82,295398.0,8.7603,8.7677,8.7381,8.7455,295398.0
2023-04-26 13:30:00,11.82,11.83,11.81,11.82,257080.0,8.7455,8.7529,8.7381,8.7455,257080.0
2023-04-26 13:35:00,11.82,11.83,11.81,11.83,155002.0,8.7455,8.7529,8.7381,8.7529,155002.0
2023-04-26 13:40:00,11.83,11.84,11.82,11.83,133540.0,8.7529,8.7603,8.7455,8.7529,133540.0
2023-04-26 13:45:00,11.82,11.83,11.79,11.8,319960.0,8.7455,8.7529,8.7233,8.7307,319960.0
2023-04-26 13:50:00,11.8,11.81,11.79,11.79,216080.0,8.7307,8.7381,8.7233,8.7233,216080.0
2023-04-26 13:55:00,11.79,11.79,11.75,11.76,229860.0,8.7233,8.7233,8.6937,8.7011,229860.0
2023-04-26 14:00:00,11.76,11.77,11.72,11.73,372313.0,8.7011,8.7085,8.6715,8.6789,372313.0
2023-04-26 14:05:00,11.73,11.73,11.71,11.73,214372.0,8.6789,8.6789,8.6641,8.6789,214372.0
2023-04-26 14:10:00,11.73,11.77,11.72,11.77,193932.0,8.6789,8.7085,8.6715,8.7085,193932.0
2023-04-26 14:15:00,11.76,11.76,11.75,11.75,91988.0,8.7011,8.7011,8.6937,8.6937,91988.0
2023-04-26 14:20:00,11.76,11.76,11.74,11.75,123751.0,8.7011,8.7011,8.6863,8.6937,123751.0
2023-04-26 14:25:00,11.75,11.76,11.74,11.75,219252.0,8.6937,8.7011,8.6863,8.6937,219252.0
2023-04-26 14:30:00,11.75,11.77,11.74,11.76,239328.0,8.6937,8.7085,8.6863,8.7011,239328.0
2023-04-26 14:35:00,11.75,11.76,11.74,11.75,78409.0,8.6937,8.7011,8.6863,8.6937,78409.0
2023-04-26 14:40:00,11.75,11.75,11.7,11.71,213000.0,8.6937,8.6937,8.6567,8.6641,213000.0
2023-04-26 14:45:00,11.71,11.72,11.7,11.71,244590.0,8.6641,8.6715,8.6567,8.6641,244590.0
2023-04-26 14:50:00,11.7,11.72,11.7,11.71,201270.0,8.6567,8.6715,8.6567,8.6641,201270.0
2023-04-26 14:55:00,11.71,11.74,11.7,11.73,168806.0,8.6641,8.6863,8.6567,8.6789,168806.0
2023-04-26 15:00:00,11.73,11.73,11.72,11.72,309150.0,8.6789,8.6789,8.6715,8.6715,309150.0
2023-04-26 15:05:00,11.72,11.73,11.71,11.73,283759.0,8.6715,8.6789,8.6641,8.6789,283759.0
2023-04-26 15:10:00,11.73,11.75,11.72,11.74,270328.0,8.6789,8.6937,8.6715,8.6863,270328.0
2023-04-26 15:15:00,11.74,11.74,11.71,11.71,301339.0,8.6863,8.6863,8.6641,8.6641,301339.0
2023-04-26 15:20:00,11.71,11.73,11.71,11.73,333817.0,8.6641,8.6789,8.6641,8.6789,333817.0
2023-04-26 15:25:00,11.73,11.73,11.7,11.7,397380.0,8.6789,8.6789,8.6567,8.6567,397380.0
2023-04-26 15:30:00,11.71,11.73,11.7,11.71,646326.0,8.6641,8.6789,8.6567,8.6641,646326.0
2023-04-26 15:35:00,11.71,11.71,11.69,11.69,386688.0,8.6641,8.6641,8.6493,8.6493,386688.0
2023-04-26 15:40:00,11.7,11.71,11.69,11.71,395887.0,8.6567,8.6641,8.6493,8.6641,395887.0
2023-04-26 15:45:00,11.7,11.72,11.69,11.69,999056.0,8.6567,8.6715,8.6493,8.6493,999056.0
2023-04-26 15:50:00,11.7,11.73,11.69,11.73,632647.0,8.6567,8.6789,8.6493,8.6789,632647.0
2023-04-26 15:55:00,11.73,11.75,11.72,11.75,866716.0,8.6789,8.6937,8.6715,8.6937,866716.0
2023-04-27 09:30:00,11.93,11.94,11.85,11.86,921617.0,8.8269,8.8343,8.7677,8.7751,921617.0
2023-04-27 09:35:00,11.86,11.88,11.81,11.81,317142.0,8.7751,8.7899,8.7381,8.7381,317142.0
2023-04-27 09:40:00,11.81,11.82,11.76,11.76,489599.0,8.7381,8.7455,8.7011,8.7011,489599.0
2023-04-27 09:45:00,11.76,11.79,11.72,11.74,264296.0,8.7011,8.7233,8.6715,8.6863,264296.0
2023-04-27 09:50:00,11.74,11.76,11.72,11.76,341479.0,8.6863,8.7011,8.6715,8.7011,341479.0
2023-04-27 09:55:00,11.75,11.8,11.75,11.79,226102.0,8.6937,8.7307,8.6937,8.7233,226102.0
2023-04-27 10:00:00,11.79,11.83,11.79,11.82,437863.0,8.7233,8.7529,8.7233,8.7455,437863.0
2023-04-27 10:05:00,11.82,11.83,11.76,11.79,309636.0,8.7455,8.7529,8.7011,8.7233,309636.0
2023-04-27 10:10:00,11.78,11.81,11.77,11.8,320514.0,8.7159,8.7381,8.7085,8.7307,320514.0
2023-04-27 10:15:00,11.81,11.83,11.79,11.83,348625.0,8.7381,8.7529,8.7233,8.7529,348625.0
2023-04-27 10:20:00,11.83,11.84,11.77,11.78,503447.0,8.7529,8.7603,8.7085,8.7159,503447.0
2023-04-27 10:25:00,11.78,11.79,11.74,11.78,227159.0,8.7159,8.7233,8.6863,8.7159,227159.0
2023-04-27 10:30:00,11.78,11.79,11.75,11.77,161108.0,8.7159,8.7233,8.6937,8.7085,161108.0
2023-04-27 10:35:00,11.77,11.8,11.75,11.79,382173.0,8.7085,8.7307,8.6937,8.7233,382173.0
2023-04-27 10:40:00,11.79,11.8,11.74,11.75,281764.0,8.7233,8.7307,8.6863,8.6937,281764.0
2023-04-27 10:45:00,11.75,11.78,11.74,11.78,265782.0,8.6937,8.7159,8.6863,8.7159,265782.0
2023-04-27 10:50:00,11.79,11.8,11.76,11.79,610466.0,8.7233,8.7307,8.7011,8.7233,610466.0
2023-04-27 10:55:00,11.79,11.8,11.76,11.77,293185.0,8.7233,8.7307,8.7011,8.7085,293185.0
2023-04-27 11:00:00,11.77,11.79,11.76,11.78,301688.0,8.7085,8.7233,8.7011,8.7159,301688.0
2023-04-27 11:05:00,11.78,11.78,11.76,11.77,82765.0,8.7159,8.7159,8.7011,8.7085,82765.0
2023-04-27 11:10:00,11.77,11.78,11.75,11.76,175669.0,8.7085,8.7159,8.6937,8.7011,175669.0
2023-04-27 11:15:00,11.75,11.76,11.72,11.72,223414.0,8.6937,8.7011,8.6715,8.6715,223414.0
2023-04-27 11:20:00,11.73,11.73,11.68,11.68,611784.0,8.6789,8.6789,8.6419,8.6419,611784.0
2023-04-27 11:25:00,11.69,11.72,11.68,11.71,401841.0,8.6493,8.6715,8.6419,8.6641,401841.0
2023-04-27 11:30:00,11.71,11.72,11.68,11.68,220991.0,8.6641,8.6715,8.6419,8.6419,220991.0
2023-04-27 11:35:00,11.68,11.68,11.65,11.68,182827.0,8.6419,8.6419,8.6197,8.6419,182827.0
2023-04-27 11:40:00,11.68,11.68,11.65,11.66,149397.0,8.6419,8.6419,8.6197,8.6271,149397.0
2023-04-27 11:45:00,11.66,11.66,11.63,11.63,269157.0,8.6271,8.6271,8.6049,8.6049,269157.0
2023-04-27 11:50:00,11.64,11.64,11.6,11.6,342962.0,8.6123,8.6123,8.5827,8.5827,342962.0
2023-04-27 11:55:00,11.6,11.6,11.52,11.52,757775.0,8.5827,8.5827,8.5235,8.5235,757775.0
2023-04-27 12:00:00,11.52,11.53,11.48,11.49,831930.0,8.5235,8.5309,8.4939,8.5013,831930.0
2023-04-27 12:05:00,11.48,11.48,11.42,11.43,562279.0,8.4939,8.4939,8.4495,8.4569,562279.0
2023-04-27 12:10:00,11.43,11.45,11.42,11.44,783062.0,8.4569,8.4717,8.4495,8.4643,783062.0
2023-04-27 12:15:00,11.44,11.46,11.43,11.46,389889.0,8.4643,8.4791,8.4569,8.4791,389889.0
2023-04-27 12:20:00,11.46,11.46,11.43,11.45,163813.0,8.4791,8.4791,8.4569,8.4717,163813.0
2023-04-27 12:25:00,11.45,11.51,11.44,11.5,481869.0,8.4717,8.5161,8.4643,8.5087,481869.0
2023-04-27 12:30:00,11.5,11.5,11.46,11.49,514592.0,8.5087,8.5087,8.4791,8.5013,514592.0
2023-04-27 12:35:00,11.49,11.5,11.46,11.48,311379.0,8.5013,8.5087,8.4791,8.4939,311379.0
2023-04-27 12:40:00,11.47,11.57,11.47,11.57,591125.0,8.4865,8.5605,8.4865,8.5605,591125.0
2023-04-27 12:45:00,11.57,11.6,11.56,11.59,346427.0,8.5605,8.5827,8.5531,8.5753,346427.0
2023-04-27 12:50:00,11.6,11.61,11.56,11.57,266207.0,8.5827,8.5901,8.5531,8.5605,266207.0
2023-04-27 12:55:00,11.56,11.63,11.56,11.62,484733.0,8.5531,8.6049,8.5531,8.5975,484733.0
2023-04-27 13:00:00,11.62,11.62,11.57,11.58,170003.0,8.5975,8.5975,8.5605,8.5679,170003.0
2023-04-27 13:05:00,11.58,11.6,11.57,11.59,126495.0,8.5679,8.5827,8.5605,8.5753,126495.0
2023-04-27 13:10:00,11.59,11.66,11.58,11.65,402394.0,8.5753,8.6271,8.5679,8.6197,402394.0
2023-04-27 13:15:00,11.65,11.72,11.6,11.68,2149908.0,8.6197,8.6715,8.5827,8.6419,2149908.0
2023-04-27 13:20:00,11.68,11.69,11.62,11.63,815974.0,8.6419,8.6493,8.5975,8.6049,815974.0
2023-04-27 13:25:00,11.63,11.64,11.62,11.64,144502.0,8.6049,8.6123,8.5975,8.6123,144502.0
2023-04-27 13:30:00,11.64,11.66,11.64,11.65,120372.0,8.6123,8.6271,8.6123,8.6197,120372.0
2023-04-27 13:35:00,11.65,11.66,11.63,11.63,158102.0,8.6197,8.6271,8.6049,8.6049,158102.0
2023-04-27 13:40:00,11.63,11.64,11.62,11.63,182002.0,8.6049,8.6123,8.5975,8.6049,182002.0
2023-04-27 13:45:00,11.63,11.64,11.62,11.63,138486.0,8.6049,8.6123,8.5975,8.6049,138486.0
2023-04-27 13:50:00,11.64,11.65,11.63,11.63,103081.0,8.6123,8.6197,8.6049,8.6049,103081.0
2023-04-27 13:55:00,11.64,11.65,11.63,11.63,129412.0,8.6123,8.6197,8.6049,8.6049,129412.0
2023-04-27 14:00:00,11.64,11.65,11.63,11.64,128931.0,8.6123,8.6197,8.6049,8.6123,128931.0
2023-04-27 14:05:00,11.64,11.64,11.62,11.62,150306.0,8.6123,8.6123,8.5975,8.5975,150306.0
2023-04-27 14:10:00,11.63,11.64,11.62,11.63,188447.0,8.6049,8.6123,8.5975,8.6049,188447.0
2023-04-27 14:15:00,11.63,11.64,11.62,11.64,217160.0,8.6049,8.6123,8.5975,8.6123,217160.0
2023-04-27 14:20:00,11.63,11.65,11.63,11.63,242926.0,8.6049,8.6197,8.6049,8.6049,242926.0
2023-04-27 14:25:00,11.64,11.65,11.63,11.64,462636.0,8.6123,8.6197,8.6049,8.6123,462636.0
2023-04-27 14:30:00,11.64,11.65,11.64,11.64,249349.0,8.6123,8.6197,8.6123,8.6123,249349.0
2023-04-27 14:35:00,11.64,11.65,11.6,11.6,264959.0,8.6123,8.6197,8.5827,8.5827,264959.0
2023-04-27 14:40:00,11.61,11.62,11.6,11.62,230729.0,8.5901,8.5975,8.5827,8.5975,230729.0
2023-04-27 14:45:00,11.62,11.63,11.61,11.62,166605.0,8.5975,8.6049,8.5901,8.5975,166605.0
2023-04-27 14:50:00,11.62,11.63,11.58,11.59,257478.0,8.5975,8.6049,8.5679,8.5753,257478.0
2023-04-27 14:55:00,11.59,11.6,11.57,11.58,312298.0,8.5753,8.5827,8.5605,8.5679,312298.0
2023-04-27 15:00:00,11.58,11.61,11.57,11.61,298128.0,8.5679,8.5901,8.5605,8.5901,298128.0
2023-04-27 15:05:00,11.6,11.61,11.57,11.58,382893.0,8.5827,8.5901,8.5605,8.5679,382893.0
2023-04-27 15:10:00,11.58,11.6,11.58,11.59,219454.0,8.5679,8.5827,8.5679,8.5753,219454.0
2023-04-27 15:15:00,11.59,11.61,11.58,11.61,312910.0,8.5753,8.5901,8.5679,8.5901,312910.0
2023-04-27 15:20:00,11.61,11.63,11.6,11.63,407588.0,8.5901,8.6049,8.5827,8.6049,407588.0
2023-04-27 15:25:00,11.62,11.63,11.6,11.61,496803.0,8.5975,8.6049,8.5827,8.5901,496803.0
2023-04-27 15:30:00,11.61,11.64,11.6,11.61,603647.0,8.5901,8.6123,8.5827,8.5901,603647.0
2023-04-27 15:35:00,11.62,11.63,11.6,11.61,964738.0,8.5975,8.6049,8.5827,8.5901,964738.0
2023-04-27 15:40:00,11.61,11.61,11.56,11.57,1208444.0,8.5901,8.5901,8.5531,8.5605,1208444.0
2023-04-27 15:45:00,11.57,11.57,11.51,11.52,1431159.0,8.5605,8.5605,8.5161,8.5235,1431159.0
2023-04-27 15:50:00,11.52,11.53,11.49,11.51,1115800.0,8.5235,8.5309,8.5013,8.5161,1115800.0
2023-04-27 15:55:00,11.51,11.52,11.49,11.49,1960010.0,8.5161,8.5235,8.5013,8.5013,1960010.0
2023-04-28 09:30:00,10.54,10.58,10.39,10.5,1823012.0,8.2067,8.2378,8.0899,8.1755,1823012.0
2023-04-28 09:35:00,10.49,10.51,10.42,10.43,784024.0,8.1677,8.1833,8.1132,8.121,784024.0
2023-04-28 09:40:00,10.43,10.46,10.41,10.42,969375.0,8.121,8.1444,8.1055,8.1132,969375.0
2023-04-28 09:45:00,10.41,10.44,10.33,10.35,854547.0,8.1055,8.1288,8.0432,8.0587,854547.0
2023-04-28 09:50:00,10.34,10.38,10.33,10.36,726508.0,8.051,8.0821,8.0432,8.0665,726508.0
2023-04-28 09:55:00,10.36,10.4,10.31,10.32,917528.0,8.0665,8.0977,8.0276,8.0354,917528.0
2023-04-28 10:00:00,10.32,10.37,10.3,10.36,772155.0,8.0354,8.0743,8.0198,8.0665,772155.0
2023-04-28 10:05:00,10.36,10.4,10.33,10.38,500749.0,8.0665,8.0977,8.0432,8.0821,500749.0
2023-04-28 10:10:00,10.38,10.44,10.38,10.4,931103.0,8.0821,8.1288,8.0821,8.0977,931103.0
2023-04-28 10:15:00,10.4,10.46,10.38,10.45,854656.0,8.0977,8.1444,8.0821,8.1366,854656.0
2023-04-28 10:20:00,10.45,10.56,10.45,10.55,688851.0,8.1366,8.2222,8.1366,8.2145,688851.0
2023-04-28 10:25:00,10.55,10.57,10.48,10.54,603611.0,8.2145,8.23,8.16,8.2067,603611.0
2023-04-28 10:30:00,10.54,10.55,10.49,10.52,493076.0,8.2067,8.2145,8.1677,8.1911,493076.0
2023-04-28 10:35:00,10.51,10.52,10.46,10.46,260492.0,8.1833,8.1911,8.1444,8.1444,260492.0
2023-04-28 10:40:00,10.47,10.49,10.45,10.47,389610.0,8.1522,8.1677,8.1366,8.1522,389610.0
2023-04-28 10:45:00,10.47,10.5,10.46,10.5,346357.0,8.1522,8.1755,8.1444,8.1755,346357.0
2023-04-28 10:50:00,10.5,10.51,10.47,10.49,252128.0,8.1755,8.1833,8.1522,8.1677,252128.0
2023-04-28 10:55:00,10.48,10.49,10.45,10.46,383442.0,8.16,8.1677,8.1366,8.1444,383442.0
2023-04-28 11:00:00,10.46,10.46,10.4,10.41,405522.0,8.1444,8.1444,8.0977,8.1055,405522.0
2023-04-28 11:05:00,10.42,10.46,10.41,10.46,293486.0,8.1132,8.1444,8.1055,8.1444,293486.0
2023-04-28 11:10:00,10.45,10.49,10.44,10.47,362856.0,8.1366,8.1677,8.1288,8.1522,362856.0
2023-04-28 11:15:00,10.46,10.55,10.46,10.54,332238.0,8.1444,8.2145,8.1444,8.2067,332238.0
2023-04-28 11:20:00,10.54,10.56,10.52,10.55,263433.0,8.2067,8.2222,8.1911,8.2145,263433.0
2023-04-28 11:25:00,10.55,10.6,10.55,10.59,439345.0,8.2145,8.2534,8.2145,8.2456,439345.0
2023-04-28 11:30:00,10.59,10.62,10.58,10.61,355026.0,8.2456,8.269,8.2378,8.2612,355026.0
2023-04-28 11:35:00,10.61,10.64,10.6,10.63,308111.0,8.2612,8.2845,8.2534,8.2768,308111.0
2023-04-28 11:40:00,10.63,10.64,10.61,10.64,416210.0,8.2768,8.2845,8.2612,8.2845,416210.0
2023-04-28 11:45:00,10.64,10.67,10.63,10.65,210165.0,8.2845,8.3079,8.2768,8.2923,210165.0
2023-04-28 11:50:00,10.64,10.67,10.64,10.65,77950.0,8.2845,8.3079,8.2845,8.2923,77950.0
2023-04-28 11:55:00,10.65,10.66,10.63,10.65,337859.0,8.2923,8.3001,8.2768,8.2923,337859.0
2023-04-28 12:00:00,10.66,10.69,10.65,10.68,280835.0,8.3001,8.3235,8.2923,8.3157,280835.0
2023-04-28 12:05:00,10.68,10.73,10.67,10.71,225903.0,8.3157,8.3546,8.3079,8.339,225903.0
2023-04-28 12:10:00,10.71,10.74,10.7,10.73,361289.0,8.339,8.3624,8.3313,8.3546,361289.0
2023-04-28 12:15:00,10.73,10.78,10.71,10.78,254530.0,8.3546,8.3935,8.339,8.3935,254530.0
2023-04-28 12:20:00,10.78,10.81,10.76,10.8,283658.0,8.3935,8.4169,8.378,8.4091,283658.0
2023-04-28 12:25:00,10.8,10.81,10.78,10.78,283939.0,8.4091,8.4169,8.3935,8.3935,283939.0
2023-04-28 12:30:00,10.79,10.81,10.79,10.81,263617.0,8.4013,8.4169,8.4013,8.4169,263617.0
2023-04-28 12:35:00,10.81,10.82,10.79,10.79,205307.0,8.4169,8.4247,8.4013,8.4013,205307.0
2023-04-28 12:40:00,10.79,10.8,10.74,10.75,577952.0,8.4013,8.4091,8.3624,8.3702,577952.0
2023-04-28 12:45:00,10.75,10.78,10.74,10.77,393600.0,8.3702,8.3935,8.3624,8.3858,393600.0
2023-04-28 12:50:00,10.77,10.77,10.75,10.77,180537.0,8.3858,8.3858,8.3702,8.3858,180537.0
2023-04-28 12:55:00,10.77,10.77,10.75,10.76,173200.0,8.3858,8.3858,8.3702,8.378,173200.0
2023-04-28 13:00:00,10.76,10.76,10.73,10.74,174288.0,8.378,8.378,8.3546,8.3624,174288.0
2023-04-28 13:05:00,10.74,10.74,10.71,10.71,130825.0,8.3624,8.3624,8.339,8.339,130825.0
2023-04-28 13:10:00,10.71,10.76,10.71,10.75,477540.0,8.339,8.378,8.339,8.3702,477540.0
2023-04-28 13:15:00,10.76,10.76,10.72,10.72,220676.0,8.378,8.378,8.3468,8.3468,220676.0
2023-04-28 13:20:00,10.73,10.77,10.72,10.76,388451.0,8.3546,8.3858,8.3468,8.378,388451.0
2023-04-28 13:25:00,10.76,10.77,10.74,10.76,189327.0,8.378,8.3858,8.3624,8.378,189327.0
2023-04-28 13:30:00,10.77,10.78,10.75,10.76,303697.0,8.3858,8.3935,8.3702,8.378,303697.0
2023-04-28 13:35:00,10.75,10.76,10.74,10.75,405501.0,8.3702,8.378,8.3624,8.3702,405501.0
2023-04-28 13:40:00,10.75,10.75,10.71,10.71,427541.0,8.3702,8.3702,8.339,8.339,427541.0
2023-04-28 13:45:00,10.71,10.75,10.71,10.71,983087.0,8.339,8.3702,8.339,8.339,983087.0
2023-04-28 13:50:00,10.71,10.72,10.68,10.71,535849.0,8.339,8.3468,8.3157,8.339,535849.0
2023-04-28 13:55:00,10.71,10.72,10.69,10.71,251458.0,8.339,8.3468,8.3235,8.339,251458.0
2023-04-28 14:00:00,10.71,10.72,10.7,10.71,176046.0,8.339,8.3468,8.3313,8.339,176046.0
2023-04-28 14:05:00,10.71,10.73,10.71,10.72,131643.0,8.339,8.3546,8.339,8.3468,131643.0
2023-04-28 14:10:00,10.72,10.72,10.7,10.71,336845.0,8.3468,8.3468,8.3313,8.339,336845.0
2023-04-28 14:15:00,10.71,10.71,10.65,10.66,552421.0,8.339,8.339,8.2923,8.3001,552421.0
2023-04-28 14:20:00,10.67,10.68,10.66,10.66,90163.0,8.3079,8.3157,8.3001,8.3001,90163.0
2023-04-28 14:25:00,10.66,10.66,10.64,10.65,732161.0,8.3001,8.3001,8.2845,8.2923,732161.0
2023-04-28 14:30:00,10.65,10.66,10.63,10.65,368014.0,8.2923,8.3001,8.2768,8.2923,368014.0
2023-04-28 14:35:00,10.65,10.65,10.59,10.6,336847.0,8.2923,8.2923,8.2456,8.2534,336847.0
2023-04-28 14:40:00,10.6,10.61,10.59,10.61,122136.0,8.2534,8.2612,8.2456,8.2612,122136.0
2023-04-28 14:45:00,10.61,10.64,10.6,10.63,425244.0,8.2612,8.2845,8.2534,8.2768,425244.0
2023-04-28 14:50:00,10.64,10.66,10.63,10.65,238261.0,8.2845,8.3001,8.2768,8.2923,238261.0
2023-04-28 14:55:00,10.65,10.66,10.63,10.63,140673.0,8.2923,8.3001,8.2768,8.2768,140673.0
2023-04-28 15:00:00,10.64,10.65,10.63,10.65,175697.0,8.2845,8.2923,8.2768,8.2923,175697.0
2023-04-28 15:05:00,10.65,10.67,10.64,10.66,124736.0,8.2923,8.3079,8.2845,8.3001,124736.0
2023-04-28 15:10:00,10.66,10.67,10.65,10.66,133539.0,8.3001,8.3079,8.2923,8.3001,133539.0
2023-04-28 15:15:00,10.66,10.67,10.65,10.67,201401.0,8.3001,8.3079,8.2923,8.3079,201401.0
2023-04-28 15:20:00,10.67,10.68,10.64,10.65,314300.0,8.3079,8.3157,8.2845,8.2923,314300.0
2023-04-28 15:25:00,10.65,10.65,10.64,10.65,95351.0,8.2923,8.2923,8.2845,8.2923,95351.0
2023-04-28 15:30:00,10.65,10.65,10.62,10.63,266820.0,8.2923,8.2923,8.269,8.2768,266820.0
2023-04-28 15:35:00,10.63,10.64,10.63,10.64,135833.0,8.2768,8.2845,8.2768,8.2845,135833.0
2023-04-28 15:40:00,10.63,10.64,10.62,10.63,422383.0,8.2768,8.2845,8.269,8.2768,422383.0
2023-04-28 15:45:00,10.63,10.63,10.6,10.62,515011.0,8.2768,8.2768,8.2534,8.269,515011.0
2023-04-28 15:50:00,10.62,10.62,10.59,10.6,514520.0,8.269,8.269,8.2456,8.2534,514520.0
2023-04-28 15:55:00,10.6,10.63,10.59,10.62,1313946.0,8.2534,8.2768,8.2456,8.269,1313946.0
2023-05-01 09:30:00,10.56,10.6,10.52,10.56,512221.0,8.2222,8.2534,8.1911,8.2222,512221.0
2023-05-01 09:35:00,10.56,10.68,10.55,10.67,326696.0,8.2222,8.3157,8.2145,8.3079,326696.0
2023-05-01 09:40:00,10.67,10.73,10.66,10.72,400991.0,8.3079,8.3546,8.3001,8.3468,400991.0
2023-05-01 09:45:00,10.71,10.77,10.7,10.75,272088.0,8.339,8.3858,8.3313,8.3702,272088.0
2023-05-01 09:50:00,10.76,10.81,10.74,10.79,245278.0,8.378,8.4169,8.3624,8.4013,245278.0
2023-05-01 09:55:00,10.79,10.8,10.74,10.74,67784.0,8.4013,8.4091,8.3624,8.3624,67784.0
2023-05-01 10:00:00,10.74,10.74,10.66,10.68,516130.0,8.3624,8.3624,8.3001,8.3157,516130.0
2023-05-01 10:05:00,10.68,10.7,10.67,10.69,160785.0,8.3157,8.3313,8.3079,8.3235,160785.0
2023-05-01 10:10:00,10.7,10.71,10.69,10.7,106394.0,8.3313,8.339,8.3235,8.3313,106394.0
2023-05-01 10:15:00,10.69,10.7,10.67,10.68,280072.0,8.3235,8.3313,8.3079,8.3157,280072.0
2023-05-01 10:20:00,10.68,10.69,10.66,10.69,115673.0,8.3157,8.3235,8.3001,8.3235,115673.0
2023-05-01 10:25:00,10.69,10.69,10.67,10.68,86632.0,8.3235,8.3235,8.3079,8.3157,86632.0
2023-05-01 10:30:00,10.67,10.68,10.65,10.65,91224.0,8.3079,8.3157,8.2923,8.2923,91224.0
2023-05-01 10:35:00,10.66,10.67,10.65,10.67,215288.0,8.3001,8.3079,8.2923,8.3079,215288.0
2023-05-01 10:40:00,10.67,10.67,10.65,10.66,123788.0,8.3079,8.3079,8.2923,8.3001,123788.0
2023-05-01 10:45:00,10.66,10.67,10.65,10.67,147953.0,8.3001,8.3079,8.2923,8.3079,147953.0
2023-05-01 10:50:00,10.67,10.69,10.65,10.68,179126.0,8.3079,8.3235,8.2923,8.3157,179126.0
2023-05-01 10:55:00,10.68,10.68,10.65,10.66,132943.0,8.3157,8.3157,8.2923,8.3001,132943.0
2023-05-01 11:00:00,10.66,10.66,10.6,10.61,288977.0,8.3001,8.3001,8.2534,8.2612,288977.0
2023-05-01 11:05:00,10.61,10.63,10.59,10.6,433663.0,8.2612,8.2768,8.2456,8.2534,433663.0
2023-05-01 11:10:00,10.59,10.61,10.57,10.58,158613.0,8.2456,8.2612,8.23,8.2378,158613.0
2023-05-01 11:15:00,10.58,10.58,10.56,10.57,113395.0,8.2378,8.2378,8.2222,8.23,113395.0
2023-05-01 11:20:00,10.56,10.57,10.54,10.55,165172.0,8.2222,8.23,8.2067,8.2145,165172.0
2023-05-01 11:25:00,10.54,10.56,10.54,10.55,101461.0,8.2067,8.2222,8.2067,8.2145,101461.0
2023-05-01 11:30:00,10.55,10.58,10.55,10.58,89494.0,8.2145,8.2378,8.2145,8.2378,89494.0
2023-05-01 11:35:00,10.58,10.58,10.55,10.55,80752.0,8.2378,8.2378,8.2145,8.2145,80752.0
2023-05-01 11:40:00,10.55,10.56,10.53,10.54,96676.0,8.2145,8.2222,8.1989,8.2067,96676.0
2023-05-01 11:45:00,10.53,10.56,10.53,10.55,179342.0,8.1989,8.2222,8.1989,8.2145,179342.0
2023-05-01 11:50:00,10.55,10.56,10.54,10.54,45459.0,8.2145,8.2222,8.2067,8.2067,45459.0
2023-05-01 11:55:00,10.54,10.56,10.54,10.54,122868.0,8.2067,8.2222,8.2067,8.2067,122868.0
2023-05-01 12:00:00,10.55,10.55,10.54,10.54,30818.0,8.2145,8.2145,8.2067,8.2067,30818.0
2023-05-01 12:05:00,10.54,10.56,10.54,10.55,83094.0,8.2067,8.2222,8.2067,8.2145,83094.0
2023-05-01 12:10:00,10.56,10.56,10.53,10.54,113420.0,8.2222,8.2222,8.1989,8.2067,113420.0
2023-05-01 12:15:00,10.53,10.54,10.52,10.53,30506.0,8.1989,8.2067,8.1911,8.1989,30506.0
2023-05-01 12:20:00,10.53,10.54,10.52,10.54,87229.0,8.1989,8.2067,8.1911,8.2067,87229.0
2023-05-01 12:25:00,10.54,10.55,10.53,10.54,46414.0,8.2067,8.2145,8.1989,8.2067,46414.0
2023-05-01 12:30:00,10.54,10.56,10.54,10.54,89707.0,8.2067,8.2222,8.2067,8.2067,89707.0
2023-05-01 12:35:00,10.55,10.55,10.53,10.54,79696.0,8.2145,8.2145,8.1989,8.2067,79696.0
2023-05-01 12:40:00,10.53,10.54,10.52,10.52,37549.0,8.1989,8.2067,8.1911,8.1911,37549.0
2023-05-01 12:45:00,10.52,10.53,10.52,10.53,38605.0,8.1911,8.1989,8.1911,8.1989,38605.0
2023-05-01 12:50:00,10.53,10.53,10.52,10.53,24196.0,8.1989,8.1989,8.1911,8.1989,24196.0
2023-05-01 12:55:00,10.53,10.54,10.52,10.54,285640.0,8.1989,8.2067,8.1911,8.2067,285640.0
2023-05-01 13:00:00,10.54,10.55,10.53,10.54,80173.0,8.2067,8.2145,8.1989,8.2067,80173.0
2023-05-01 13:05:00,10.54,10.55,10.53,10.54,89814.0,8.2067,8.2145,8.1989,8.2067,89814.0
2023-05-01 13:10:00,10.54,10.55,10.52,10.53,50080.0,8.2067,8.2145,8.1911,8.1989,50080.0
2023-05-01 13:15:00,10.53,10.53,10.51,10.51,253531.0,8.1989,8.1989,8.1833,8.1833,253531.0
2023-05-01 13:20:00,10.52,10.52,10.49,10.5,213254.0,8.1911,8.1911,8.1677,8.1755,213254.0
2023-05-01 13:25:00,10.49,10.5,10.48,10.49,60976.0,8.1677,8.1755,8.16,8.1677,60976.0
2023-05-01 13:30:00,10.49,10.49,10.48,10.48,61171.0,8.1677,8.1677,8.16,8.16,61171.0
2023-05-01 13:35:00,10.49,10.5,10.48,10.5,94996.0,8.1677,8.1755,8.16,8.1755,94996.0
2023-05-01 13:40:00,10.5,10.52,10.5,10.52,92979.0,8.1755,8.1911,8.1755,8.1911,92979.0
2023-05-01 13:45:00,10.52,10.52,10.5,10.52,195851.0,8.1911,8.1911,8.1755,8.1911,195851.0
2023-05-01 13:50:00,10.52,10.54,10.51,10.54,49232.0,8.1911,8.2067,8.1833,8.2067,49232.0
2023-05-01 13:55:00,10.54,10.54,10.52,10.53,171254.0,8.2067,8.2067,8.1911,8.1989,171254.0
2023-05-01 14:00:00,10.53,10.54,10.52,10.54,46750.0,8.1989,8.2067,8.1911,8.2067,46750.0
2023-05-01 14:05:00,10.54,10.54,10.53,10.54,15304.0,8.2067,8.2067,8.1989,8.2067,15304.0
2023-05-01 14:10:00,10.54,10.54,10.53,10.54,25555.0,8.2067,8.2067,8.1989,8.2067,25555.0
2023-05-01 14:15:00,10.54,10.55,10.53,10.54,158958.0,8.2067,8.2145,8.1989,8.2067,158958.0
2023-05-01 14:20:00,10.54,10.56,10.53,10.55,51072.0,8.2067,8.2222,8.1989,8.2145,51072.0
2023-05-01 14:25:00,10.55,10.56,10.55,10.55,29220.0,8.2145,8.2222,8.2145,8.2145,29220.0
2023-05-01 14:30:00,10.55,10.56,10.54,10.54,89204.0,8.2145,8.2222,8.2067,8.2067,89204.0
2023-05-01 14:35:00,10.54,10.55,10.54,10.54,29211.0,8.2067,8.2145,8.2067,8.2067,29211.0
2023-05-01 14:40:00,10.54,10.57,10.54,10.57,112186.0,8.2067,8.23,8.2067,8.23,112186.0
2023-05-01 14:45:00,10.57,10.57,10.56,10.57,29647.0,8.23,8.23,8.2222,8.23,29647.0
2023-05-01 14:50:00,10.57,10.58,10.56,10.58,92905.0,8.23,8.2378,8.2222,8.2378,92905.0
2023-05-01 14:55:00,10.58,10.58,10.57,10.58,52155.0,8.2378,8.2378,8.23,8.2378,52155.0
2023-05-01 15:00:00,10.58,10.59,10.55,10.55,318724.0,8.2378,8.2456,8.2145,8.2145,318724.0
2023-05-01 15:05:00,10.55,10.56,10.53,10.54,165266.0,8.2145,8.2222,8.1989,8.2067,165266.0
2023-05-01 15:10:00,10.53,10.54,10.53,10.53,55580.0,8.1989,8.2067,8.1989,8.1989,55580.0
2023-05-01 15:15:00,10.54,10.54,10.52,10.53,138984.0,8.2067,8.2067,8.1911,8.1989,138984.0
2023-05-01 15:20:00,10.53,10.54,10.53,10.53,41070.0,8.1989,8.2067,8.1989,8.1989,41070.0
2023-05-01 15:25:00,10.53,10.54,10.52,10.52,93836.0,8.1989,8.2067,8.1911,8.1911,93836.0
2023-05-01 15:30:00,10.53,10.54,10.52,10.54,129340.0,8.1989,8.2067,8.1911,8.2067,129340.0
2023-05-01 15:35:00,10.54,10.55,10.53,10.55,113097.0,8.2067,8.2145,8.1989,8.2145,113097.0
2023-05-01 15:40:00,10.54,10.56,10.54,10.55,266489.0,8.2067,8.2222,8.2067,8.2145,266489.0
2023-05-01 15:45:00,10.55,10.57,10.55,10.55,331001.0,8.2145,8.23,8.2145,8.2145,331001.0
2023-05-01 15:50:00,10.55,10.56,10.53,10.54,464834.0,8.2145,8.2222,8.1989,8.2067,464834.0
2023-05-01 15:55:00,10.54,10.55,10.51,10.51,1132013.0,8.2067,8.2145,8.1833,8.1833,1132013.0
2023-05-02 09:30:00,10.5,10.52,10.44,10.49,594531.0,8.1755,8.1911,8.1288,8.1677,594531.0
2023-05-02 09:35:00,10.49,10.49,10.4,10.42,240302.0,8.1677,8.1677,8.0977,8.1132,240302.0
2023-05-02 09:40:00,10.42,10.43,10.34,10.34,508846.0,8.1132,8.121,8.051,8.051,508846.0
2023-05-02 09:45:00,10.35,10.35,10.27,10.27,219854.0,8.0587,8.0587,7.9964,7.9964,219854.0
2023-05-02 09:50:00,10.28,10.29,10.25,10.28,401883.0,8.0042,8.012,7.9809,8.0042,401883.0
2023-05-02 09:55:00,10.28,10.3,10.23,10.25,237391.0,8.0042,8.0198,7.9653,7.9809,237391.0
2023-05-02 10:00:00,10.25,10.27,10.2,10.21,237859.0,7.9809,7.9964,7.9419,7.9497,237859.0
2023-05-02 10:05:00,10.21,10.22,10.17,10.2,337445.0,7.9497,7.9575,7.9186,7.9419,337445.0
2023-05-02 10:10:00,10.21,10.23,10.18,10.23,320122.0,7.9497,7.9653,7.9264,7.9653,320122.0
2023-05-02 10:15:00,10.22,10.24,10.18,10.2,338238.0,7.9575,7.9731,7.9264,7.9419,338238.0
2023-05-02 10:20:00,10.2,10.2,10.15,10.16,272844.0,7.9419,7.9419,7.903,7.9108,272844.0
2023-05-02 10:25:00,10.15,10.16,10.12,10.13,278864.0,7.903,7.9108,7.8797,7.8874,278864.0
2023-05-02 10:30:00,10.13,10.15,10.12,10.13,563436.0,7.8874,7.903,7.8797,7.8874,563436.0
2023-05-02 10:35:00,10.14,10.15,10.11,10.14,604842.0,7.8952,7.903,7.8719,7.8952,604842.0
2023-05-02 10:40:00,10.13,10.15,10.1,10.11,378477.0,7.8874,7.903,7.8641,7.8719,378477.0
2023-05-02 10:45:00,10.11,10.16,10.09,10.16,329710.0,7.8719,7.9108,7.8563,7.9108,329710.0
2023-05-02 10:50:00,10.16,10.16,10.1,10.12,228430.0,7.9108,7.9108,7.8641,7.8797,228430.0
2023-05-02 10:55:00,10.12,10.13,10.09,10.12,316304.0,7.8797,7.8874,7.8563,7.8797,316304.0
2023-05-02 11:00:00,10.12,10.15,10.11,10.15,492029.0,7.8797,7.903,7.8719,7.903,492029.0
2023-05-02 11:05:00,10.15,10.15,10.08,10.09,678218.0,7.903,7.903,7.8485,7.8563,678218.0
2023-05-02 11:10:00,10.09,10.09,10.05,10.06,440393.0,7.8563,7.8563,7.8252,7.8329,440393.0
2023-05-02 11:15:00,10.05,10.08,10.05,10.06,427460.0,7.8252,7.8485,7.8252,7.8329,427460.0
2023-05-02 11:20:00,10.07,10.07,10.02,10.03,806317.0,7.8407,7.8407,7.8018,7.8096,806317.0
2023-05-02 11:25:00,10.02,10.05,10.01,10.04,402946.0,7.8018,7.8252,7.794,7.8174,402946.0
2023-05-02 11:30:00,10.04,10.05,10.02,10.04,430739.0,7.8174,7.8252,7.8018,7.8174,430739.0
2023-05-02 11:35:00,10.05,10.1,10.04,10.1,380671.0,7.8252,7.8641,7.8174,7.8641,380671.0
2023-05-02 11:40:00,10.1,10.1,10.06,10.09,398317.0,7.8641,7.8641,7.8329,7.8563,398317.0
2023-05-02 11:45:00,10.09,10.09,10.07,10.08,279930.0,7.8563,7.8563,7.8407,7.8485,279930.0
2023-05-02 11:50:00,10.07,10.08,10.05,10.07,161995.0,7.8407,7.8485,7.8252,7.8407,161995.0
2023-05-02 11:55:00,10.07,10.09,10.07,10.08,180402.0,7.8407,7.8563,7.8407,7.8485,180402.0
2023-05-02 12:00:00,10.08,10.09,10.06,10.06,146140.0,7.8485,7.8563,7.8329,7.8329,146140.0
2023-05-02 12:05:00,10.07,10.08,10.05,10.07,246836.0,7.8407,7.8485,7.8252,7.8407,246836.0
2023-05-02 12:10:00,10.06,10.09,10.05,10.09,152930.0,7.8329,7.8563,7.8252,7.8563,152930.0
2023-05-02 12:15:00,10.09,10.1,10.06,10.09,250144.0,7.8563,7.8641,7.8329,7.8563,250144.0
2023-05-02 12:20:00,10.09,10.1,10.06,10.09,169133.0,7.8563,7.8641,7.8329,7.8563,169133.0
2023-05-02 12:25:00,10.1,10.1,10.08,10.09,103893.0,7.8641,7.8641,7.8485,7.8563,103893.0
2023-05-02 12:30:00,10.09,10.09,10.06,10.08,277977.0,7.8563,7.8563,7.8329,7.8485,277977.0
2023-05-02 12:35:00,10.08,10.12,10.07,10.12,121222.0,7.8485,7.8797,7.8407,7.8797,121222.0
2023-05-02 12:40:00,10.12,10.14,10.09,10.13,531802.0,7.8797,7.8952,7.8563,7.8874,531802.0
2023-05-02 12:45:00,10.13,10.15,10.11,10.12,631556.0,7.8874,7.903,7.8719,7.8797,631556.0
2023-05-02 12:50:00,10.12,10.17,10.11,10.15,301306.0,7.8797,7.9186,7.8719,7.903,301306.0
2023-05-02 12:55:00,10.14,10.16,10.13,10.15,372443.0,7.8952,7.9108,7.8874,7.903,372443.0
2023-05-02 13:00:00,10.15,10.18,10.15,10.18,493396.0,7.903,7.9264,7.903,7.9264,493396.0
2023-05-02 13:05:00,10.17,10.18,10.16,10.17,210364.0,7.9186,7.9264,7.9108,7.9186,210364.0
2023-05-02 13:10:00,10.17,10.17,10.14,10.14,217366.0,7.9186,7.9186,7.8952,7.8952,217366.0
2023-05-02 13:15:00,10.15,10.16,10.14,10.16,179523.0,7.903,7.9108,7.8952,7.9108,179523.0
2023-05-02 13:20:00,10.16,10.16,10.13,10.14,106372.0,7.9108,7.9108,7.8874,7.8952,106372.0
2023-05-02 13:25:00,10.15,10.16,10.13,10.14,287030.0,7.903,7.9108,7.8874,7.8952,287030.0
2023-05-02 13:30:00,10.13,10.17,10.13,10.17,111137.0,7.8874,7.9186,7.8874,7.9186,111137.0
2023-05-02 13:35:00,10.17,10.18,10.16,10.17,140401.0,7.9186,7.9264,7.9108,7.9186,140401.0
2023-05-02 13:40:00,10.17,10.18,10.16,10.18,111156.0,7.9186,7.9264,7.9108,7.9264,111156.0
2023-05-02 13:45:00,10.18,10.18,10.16,10.17,167026.0,7.9264,7.9264,7.9108,7.9186,167026.0
2023-05-02 13:50:00,10.17,10.17,10.15,10.16,58142.0,7.9186,7.9186,7.903,7.9108,58142.0
2023-05-02 13:55:00,10.16,10.16,10.14,10.15,101039.0,7.9108,7.9108,7.8952,7.903,101039.0
2023-05-02 14:00:00,10.15,10.15,10.12,10.13,165659.0,7.903,7.903,7.8797,7.8874,165659.0
2023-05-02 14:05:00,10.13,10.15,10.13,10.15,81838.0,7.8874,7.903,7.8874,7.903,81838.0
2023-05-02 14:10:00,10.15,10.15,10.12,10.13,107691.0,7.903,7.903,7.8797,7.8874,107691.0
2023-05-02 14:15:00,10.13,10.16,10.12,10.15,197832.0,7.8874,7.9108,7.8797,7.903,197832.0
2023-05-02 14:20:00,10.15,10.15,10.14,10.15,65961.0,7.903,7.903,7.8952,7.903,65961.0
2023-05-02 14:25:00,10.15,10.16,10.14,10.16,88945.0,7.903,7.9108,7.8952,7.9108,88945.0
2023-05-02 14:30:00,10.16,10.16,10.13,10.14,111279.0,7.9108,7.9108,7.8874,7.8952,111279.0
2023-05-02 14:35:00,10.13,10.15,10.13,10.15,81367.0,7.8874,7.903,7.8874,7.903,81367.0
2023-05-02 14:40:00,10.15,10.15,10.13,10.14,103231.0,7.903,7.903,7.8874,7.8952,103231.0
2023-05-02 14:45:00,10.14,10.15,10.13,10.15,74904.0,7.8952,7.903,7.8874,7.903,74904.0
2023-05-02 14:50:00,10.15,10.16,10.14,10.15,114883.0,7.903,7.9108,7.8952,7.903,114883.0
2023-05-02 14:55:00,10.15,10.16,10.14,10.15,194609.0,7.903,7.9108,7.8952,7.903,194609.0
2023-05-02 15:00:00,10.15,10.17,10.14,10.17,213119.0,7.903,7.9186,7.8952,7.9186,213119.0
2023-05-02 15:05:00,10.17,10.17,10.15,10.16,65994.0,7.9186,7.9186,7.903,7.9108,65994.0
2023-05-02 15:10:00,10.16,10.16,10.14,10.15,476551.0,7.9108,7.9108,7.8952,7.903,476551.0
2023-05-02 15:15:00,10.15,10.15,10.12,10.14,553898.0,7.903,7.903,7.8797,7.8952,553898.0
2023-05-02 15:20:00,10.13,10.15,10.13,10.15,629682.0,7.8874,7.903,7.8874,7.903,629682.0
2023-05-02 15:25:00,10.15,10.15,10.13,10.13,182535.0,7.903,7.903,7.8874,7.8874,182535.0
2023-05-02 15:30:00,10.13,10.14,10.12,10.13,153676.0,7.8874,7.8952,7.8797,7.8874,153676.0
2023-05-02 15:35:00,10.13,10.14,10.11,10.13,539282.0,7.8874,7.8952,7.8719,7.8874,539282.0
2023-05-02 15:40:00,10.13,10.14,10.13,10.13,91322.0,7.8874,7.8952,7.8874,7.8874,91322.0
2023-05-02 15:45:00,10.13,10.14,10.12,10.13,300763.0,7.8874,7.8952,7.8797,7.8874,300763.0
2023-05-02 15:50:00,10.14,10.14,10.11,10.13,577806.0,7.8952,7.8952,7.8719,7.8874,577806.0
2023-05-02 15:55:00,10.13,10.14,10.12,10.13,832259.0,7.8874,7.8952,7.8797,7.8874,832259.0
2023-05-03 09:30:00,10.12,10.13,10.03,10.03,469190.0,7.8797,7.8874,7.8096,7.8096,469190.0
2023-05-03 09:35:00,10.03,10.09,10.02,10.07,223037.0,7.8096,7.8563,7.8018,7.8407,223037.0
2023-05-03 09:40:00,10.07,10.1,10.06,10.07,144627.0,7.8407,7.8641,7.8329,7.8407,144627.0
2023-05-03 09:45:00,10.07,10.09,10.02,10.07,358848.0,7.8407,7.8563,7.8018,7.8407,358848.0
2023-05-03 09:50:00,10.08,10.1,10.03,10.03,498560.0,7.8485,7.8641,7.8096,7.8096,498560.0
2023-05-03 09:55:00,10.04,10.04,10.01,10.03,324452.0,7.8174,7.8174,7.794,7.8096,324452.0
2023-05-03 10:00:00,10.03,10.06,10.01,10.04,358490.0,7.8096,7.8329,7.794,7.8174,358490.0
2023-05-03 10:05:00,10.04,10.1,10.04,10.07,342401.0,7.8174,7.8641,7.8174,7.8407,342401.0
2023-05-03 10:10:00,10.06,10.13,10.06,10.11,265628.0,7.8329,7.8874,7.8329,7.8719,265628.0
2023-05-03 10:15:00,10.11,10.12,10.07,10.07,398961.0,7.8719,7.8797,7.8407,7.8407,398961.0
2023-05-03 10:20:00,10.07,10.11,10.05,10.09,325704.0,7.8407,7.8719,7.8252,7.8563,325704.0
2023-05-03 10:25:00,10.09,10.1,10.08,10.09,444855.0,7.8563,7.8641,7.8485,7.8563,444855.0
2023-05-03 10:30:00,10.08,10.11,10.08,10.1,450443.0,7.8485,7.8719,7.8485,7.8641,450443.0
2023-05-03 10:35:00,10.1,10.13,10.1,10.13,240872.0,7.8641,7.8874,7.8641,7.8874,240872.0
2023-05-03 10:40:00,10.13,10.15,10.11,10.15,319260.0,7.8874,7.903,7.8719,7.903,319260.0
2023-05-03 10:45:00,10.15,10.16,10.13,10.16,158036.0,7.903,7.9108,7.8874,7.9108,158036.0
2023-05-03 10:50:00,10.16,10.19,10.15,10.18,250158.0,7.9108,7.9342,7.903,7.9264,250158.0
2023-05-03 10:55:00,10.18,10.2,10.17,10.2,138581.0,7.9264,7.9419,7.9186,7.9419,138581.0
2023-05-03 11:00:00,10.2,10.22,10.17,10.19,446723.0,7.9419,7.9575,7.9186,7.9342,446723.0
2023-05-03 11:05:00,10.19,10.19,10.15,10.15,242772.0,7.9342,7.9342,7.903,7.903,242772.0
2023-05-03 11:10:00,10.15,10.16,10.13,10.14,260366.0,7.903,7.9108,7.8874,7.8952,260366.0
2023-05-03 11:15:00,10.14,10.16,10.12,10.15,287582.0,7.8952,7.9108,7.8797,7.903,287582.0
2023-05-03 11:20:00,10.15,10.18,10.14,10.18,262423.0,7.903,7.9264,7.8952,7.9264,262423.0
2023-05-03 11:25:00,10.18,10.19,10.15,10.16,153533.0,7.9264,7.9342,7.903,7.9108,153533.0
2023-05-03 11:30:00,10.15,10.16,10.13,10.14,210963.0,7.903,7.9108,7.8874,7.8952,210963.0
2023-05-03 11:35:00,10.14,10.15,10.11,10.11,148675.0,7.8952,7.903,7.8719,7.8719,148675.0
2023-05-03 11:40:00,10.11,10.12,10.1,10.11,207930.0,7.8719,7.8797,7.8641,7.8719,207930.0
2023-05-03 11:45:00,10.11,10.13,10.1,10.11,94967.0,7.8719,7.8874,7.8641,7.8719,94967.0
2023-05-03 11:50:00,10.12,10.15,10.1,10.14,195808.0,7.8797,7.903,7.8641,7.8952,195808.0
2023-05-03 11:55:00,10.15,10.15,10.13,10.13,175417.0,7.903,7.903,7.8874,7.8874,175417.0
2023-05-03 12:00:00,10.13,10.18,10.13,10.17,204140.0,7.8874,7.9264,7.8874,7.9186,204140.0
2023-05-03 12:05:00,10.17,10.18,10.14,10.15,202435.0,7.9186,7.9264,7.8952,7.903,202435.0
2023-05-03 12:10:00,10.15,10.15,10.13,10.14,177167.0,7.903,7.903,7.8874,7.8952,177167.0
2023-05-03 12:15:00,10.14,10.15,10.11,10.12,258594.0,7.8952,7.903,7.8719,7.8797,258594.0
2023-05-03 12:20:00,10.13,10.16,10.12,10.13,351405.0,7.8874,7.9108,7.8797,7.8874,351405.0
2023-05-03 12:25:00,10.13,10.16,10.13,10.16,118456.0,7.8874,7.9108,7.8874,7.9108,118456.0
2023-05-03 12:30:00,10.16,10.17,10.14,10.15,240597.0,7.9108,7.9186,7.8952,7.903,240597.0
2023-05-03 12:35:00,10.15,10.17,10.13,10.16,204321.0,7.903,7.9186,7.8874,7.9108,204321.0
2023-05-03 12:40:00,10.17,10.18,10.16,10.17,253071.0,7.9186,7.9264,7.9108,7.9186,253071.0
2023-05-03 12:45:00,10.17,10.18,10.15,10.17,223303.0,7.9186,7.9264,7.903,7.9186,223303.0
2023-05-03 12:50:00,10.17,10.19,10.17,10.17,191800.0,7.9186,7.9342,7.9186,7.9186,191800.0
2023-05-03 12:55:00,10.17,10.17,10.15,10.17,233506.0,7.9186,7.9186,7.903,7.9186,233506.0
2023-05-03 13:00:00,10.16,10.17,10.14,10.15,126244.0,7.9108,7.9186,7.8952,7.903,126244.0
2023-05-03 13:05:00,10.15,10.15,10.12,10.14,132496.0,7.903,7.903,7.8797,7.8952,132496.0
2023-05-03 13:10:00,10.13,10.15,10.13,10.13,112128.0,7.8874,7.903,7.8874,7.8874,112128.0
2023-05-03 13:15:00,10.13,10.18,10.13,10.17,181376.0,7.8874,7.9264,7.8874,7.9186,181376.0
2023-05-03 13:20:00,10.18,10.19,10.17,10.18,114171.0,7.9264,7.9342,7.9186,7.9264,114171.0
2023-05-03 13:25:00,10.18,10.2,10.17,10.2,172256.0,7.9264,7.9419,7.9186,7.9419,172256.0
2023-05-03 13:30:00,10.2,10.23,10.19,10.22,217314.0,7.9419,7.9653,7.9342,7.9575,217314.0
2023-05-03 13:35:00,10.22,10.24,10.21,10.22,229511.0,7.9575,7.9731,7.9497,7.9575,229511.0
2023-05-03 13:40:00,10.22,10.24,10.22,10.23,163416.0,7.9575,7.9731,7.9575,7.9653,163416.0
2023-05-03 13:45:00,10.23,10.24,10.21,10.24,202339.0,7.9653,7.9731,7.9497,7.9731,202339.0
2023-05-03 13:50:00,10.24,10.24,10.23,10.24,122571.0,7.9731,7.9731,7.9653,7.9731,122571.0
2023-05-03 13:55:00,10.24,10.25,10.22,10.23,218960.0,7.9731,7.9809,7.9575,7.9653,218960.0
2023-05-03 14:00:00,10.23,10.3,10.22,10.25,312896.0,7.9653,8.0198,7.9575,7.9809,312896.0
2023-05-03 14:05:00,10.25,10.3,10.22,10.26,160658.0,7.9809,8.0198,7.9575,7.9887,160658.0
2023-05-03 14:10:00,10.26,10.29,10.22,10.29,119535.0,7.9887,8.012,7.9575,8.012,119535.0
2023-05-03 14:15:00,10.29,10.29,10.25,10.26,206911.0,8.012,8.012,7.9809,7.9887,206911.0
2023-05-03 14:20:00,10.27,10.29,10.24,10.27,239312.0,7.9964,8.012,7.9731,7.9964,239312.0
2023-05-03 14:25:00,10.26,10.28,10.25,10.26,193576.0,7.9887,8.0042,7.9809,7.9887,193576.0
2023-05-03 14:30:00,10.25,10.27,10.22,10.24,322618.0,7.9809,7.9964,7.9575,7.9731,322618.0
2023-05-03 14:35:00,10.23,10.28,10.21,10.27,353804.0,7.9653,8.0042,7.9497,7.9964,353804.0
2023-05-03 14:40:00,10.27,10.3,10.24,10.25,356825.0,7.9964,8.0198,7.9731,7.9809,356825.0
2023-05-03 14:45:00,10.25,10.26,10.22,10.22,504685.0,7.9809,7.9887,7.9575,7.9575,504685.0
2023-05-03 14:50:00,10.22,10.23,10.18,10.21,270521.0,7.9575,7.9653,7.9264,7.9497,270521.0
2023-05-03 14:55:00,10.21,10.24,10.19,10.21,370916.0,7.9497,7.9731,7.9342,7.9497,370916.0
2023-05-03 15:00:00,10.21,10.23,10.19,10.22,271949.0,7.9497,7.9653,7.9342,7.9575,271949.0
2023-05-03 15:05:00,10.21,10.24,10.17,10.18,216865.0,7.9497,7.9731,7.9186,7.9264,216865.0
2023-05-03 15:10:00,10.18,10.19,10.16,10.17,193431.0,7.9264,7.9342,7.9108,7.9186,193431.0
2023-05-03 15:15:00,10.16,10.17,10.14,10.16,879550.0,7.9108,7.9186,7.8952,7.9108,879550.0
2023-05-03 15:20:00,10.15,10.16,10.12,10.14,287072.0,7.903,7.9108,7.8797,7.8952,287072.0
2023-05-03 15:25:00,10.15,10.16,10.13,10.13,264448.0,7.903,7.9108,7.8874,7.8874,264448.0
2023-05-03 15:30:00,10.13,10.14,10.12,10.14,306948.0,7.8874,7.8952,7.8797,7.8952,306948.0
2023-05-03 15:35:00,10.14,10.15,10.12,10.13,332075.0,7.8952,7.903,7.8797,7.8874,332075.0
2023-05-03 15:40:00,10.13,10.15,10.13,10.13,341488.0,7.8874,7.903,7.8874,7.8874,341488.0
2023-05-03 15:45:00,10.13,10.14,10.13,10.13,396394.0,7.8874,7.8952,7.8874,7.8874,396394.0
2023-05-03 15:50:00,10.13,10.14,10.13,10.14,308691.0,7.8874,7.8952,7.8874,7.8952,308691.0
2023-05-03 15:55:00,10.14,10.14,10.13,10.13,1040620.0,7.8952,7.8952,7.8874,7.8874,1040620.0
2023-05-04 09:30:00,10.35,10.43,10.32,10.38,828522.0,8.0587,8.121,8.0354,8.0821,828522.0
2023-05-04 09:35:00,10.37,10.41,10.31,10.33,222127.0,8.0743,8.1055,8.0276,8.0432,222127.0
2023-05-04 09:40:00,10.33,10.34,10.28,10.29,295732.0,8.0432,8.051,8.0042,8.012,295732.0
2023-05-04 09:45:00,10.29,10.3,10.22,10.27,328661.0,8.012,8.0198,7.9575,7.9964,328661.0
2023-05-04 09:50:00,10.27,10.31,10.25,10.31,172558.0,7.9964,8.0276,7.9809,8.0276,172558.0
2023-05-04 09:55:00,10.3,10.33,10.28,10.3,247998.0,8.0198,8.0432,8.0042,8.0198,247998.0
2023-05-04 10:00:00,10.3,10.3,10.25,10.26,175289.0,8.0198,8.0198,7.9809,7.9887,175289.0
2023-05-04 10:05:00,10.26,10.27,10.2,10.22,250406.0,7.9887,7.9964,7.9419,7.9575,250406.0
2023-05-04 10:10:00,10.22,10.23,10.17,10.22,223078.0,7.9575,7.9653,7.9186,7.9575,223078.0
2023-05-04 10:15:00,10.22,10.24,10.18,10.21,220978.0,7.9575,7.9731,7.9264,7.9497,220978.0
2023-05-04 10:20:00,10.21,10.21,10.14,10.15,280239.0,7.9497,7.9497,7.8952,7.903,280239.0
2023-05-04 10:25:00,10.15,10.16,10.11,10.11,162862.0,7.903,7.9108,7.8719,7.8719,162862.0
2023-05-04 10:30:00,10.11,10.12,10.08,10.12,276598.0,7.8719,7.8797,7.8485,7.8797,276598.0
2023-05-04 10:35:00,10.12,10.13,10.1,10.11,237620.0,7.8797,7.8874,7.8641,7.8719,237620.0
2023-05-04 10:40:00,10.11,10.16,10.1,10.13,321271.0,7.8719,7.9108,7.8641,7.8874,321271.0
2023-05-04 10:45:00,10.13,10.19,10.13,10.17,231207.0,7.8874,7.9342,7.8874,7.9186,231207.0
2023-05-04 10:50:00,10.17,10.17,10.13,10.14,243690.0,7.9186,7.9186,7.8874,7.8952,243690.0
2023-05-04 10:55:00,10.14,10.14,10.09,10.11,310323.0,7.8952,7.8952,7.8563,7.8719,310323.0
2023-05-04 11:00:00,10.11,10.15,10.09,10.15,195621.0,7.8719,7.903,7.8563,7.903,195621.0
2023-05-04 11:05:00,10.15,10.16,10.13,10.14,199345.0,7.903,7.9108,7.8874,7.8952,199345.0
2023-05-04 11:10:00,10.15,10.15,10.11,10.12,267730.0,7.903,7.903,7.8719,7.8797,267730.0
2023-05-04 11:15:00,10.11,10.12,10.07,10.07,193644.0,7.8719,7.8797,7.8407,7.8407,193644.0
2023-05-04 11:20:00,10.08,10.12,10.07,10.09,195185.0,7.8485,7.8797,7.8407,7.8563,195185.0
2023-05-04 11:25:00,10.09,10.1,10.07,10.08,127023.0,7.8563,7.8641,7.8407,7.8485,127023.0
2023-05-04 11:30:00,10.07,10.08,10.03,10.05,492500.0,7.8407,7.8485,7.8096,7.8252,492500.0
2023-05-04 11:35:00,10.05,10.07,10.05,10.06,184679.0,7.8252,7.8407,7.8252,7.8329,184679.0
2023-05-04 11:40:00,10.07,10.1,10.07,10.1,213600.0,7.8407,7.8641,7.8407,7.8641,213600.0
2023-05-04 11:45:00,10.09,10.1,10.05,10.05,120050.0,7.8563,7.8641,7.8252,7.8252,120050.0
2023-05-04 11:50:00,10.05,10.09,10.05,10.08,211044.0,7.8252,7.8563,7.8252,7.8485,211044.0
2023-05-04 11:55:00,10.08,10.09,10.06,10.07,190530.0,7.8485,7.8563,7.8329,7.8407,190530.0
2023-05-04 12:00:00,10.07,10.08,10.06,10.08,71686.0,7.8407,7.8485,7.8329,7.8485,71686.0
2023-05-04 12:05:00,10.08,10.09,10.07,10.09,80616.0,7.8485,7.8563,7.8407,7.8563,80616.0
2023-05-04 12:10:00,10.09,10.09,10.08,10.09,73590.0,7.8563,7.8563,7.8485,7.8563,73590.0
2023-05-04 12:15:00,10.09,10.12,10.08,10.12,115828.0,7.8563,7.8797,7.8485,7.8797,115828.0
2023-05-04 12:20:00,10.11,10.14,10.11,10.13,116759.0,7.8719,7.8952,7.8719,7.8874,116759.0
2023-05-04 12:25:00,10.13,10.14,10.11,10.13,49661.0,7.8874,7.8952,7.8719,7.8874,49661.0
2023-05-04 12:30:00,10.13,10.14,10.12,10.13,131192.0,7.8874,7.8952,7.8797,7.8874,131192.0
2023-05-04 12:35:00,10.13,10.14,10.12,10.13,94945.0,7.8874,7.8952,7.8797,7.8874,94945.0
2023-05-04 12:40:00,10.14,10.15,10.12,10.13,91611.0,7.8952,7.903,7.8797,7.8874,91611.0
2023-05-04 12:45:00,10.13,10.13,10.11,10.12,109901.0,7.8874,7.8874,7.8719,7.8797,109901.0
2023-05-04 12:50:00,10.13,10.13,10.11,10.13,115067.0,7.8874,7.8874,7.8719,7.8874,115067.0
2023-05-04 12:55:00,10.13,10.16,10.12,10.16,69458.0,7.8874,7.9108,7.8797,7.9108,69458.0
2023-05-04 13:00:00,10.16,10.17,10.14,10.15,124013.0,7.9108,7.9186,7.8952,7.903,124013.0
2023-05-04 13:05:00,10.15,10.18,10.14,10.18,104553.0,7.903,7.9264,7.8952,7.9264,104553.0
2023-05-04 13:10:00,10.18,10.19,10.17,10.19,174110.0,7.9264,7.9342,7.9186,7.9342,174110.0
2023-05-04 13:15:00,10.19,10.23,10.19,10.21,204003.0,7.9342,7.9653,7.9342,7.9497,204003.0
2023-05-04 13:20:00,10.22,10.28,10.21,10.28,159856.0,7.9575,8.0042,7.9497,8.0042,159856.0
2023-05-04 13:25:00,10.28,10.29,10.25,10.28,205563.0,8.0042,8.012,7.9809,8.0042,205563.0
2023-05-04 13:30:00,10.28,10.33,10.27,10.33,186062.0,8.0042,8.0432,7.9964,8.0432,186062.0
2023-05-04 13:35:00,10.33,10.35,10.3,10.32,389547.0,8.0432,8.0587,8.0198,8.0354,389547.0
2023-05-04 13:40:00,10.32,10.33,10.3,10.31,124812.0,8.0354,8.0432,8.0198,8.0276,124812.0
2023-05-04 13:45:00,10.31,10.33,10.3,10.32,171951.0,8.0276,8.0432,8.0198,8.0354,171951.0
2023-05-04 13:50:00,10.32,10.32,10.28,10.31,221082.0,8.0354,8.0354,8.0042,8.0276,221082.0
2023-05-04 13:55:00,10.31,10.32,10.29,10.3,199733.0,8.0276,8.0354,8.012,8.0198,199733.0
2023-05-04 14:00:00,10.31,10.32,10.28,10.28,115164.0,8.0276,8.0354,8.0042,8.0042,115164.0
2023-05-04 14:05:00,10.29,10.3,10.28,10.29,73751.0,8.012,8.0198,8.0042,8.012,73751.0
2023-05-04 14:10:00,10.29,10.32,10.29,10.32,74869.0,8.012,8.0354,8.012,8.0354,74869.0
2023-05-04 14:15:00,10.32,10.32,10.3,10.3,80974.0,8.0354,8.0354,8.0198,8.0198,80974.0
2023-05-04 14:20:00,10.3,10.32,10.3,10.31,62427.0,8.0198,8.0354,8.0198,8.0276,62427.0
2023-05-04 14:25:00,10.3,10.3,10.26,10.27,90991.0,8.0198,8.0198,7.9887,7.9964,90991.0
2023-05-04 14:30:00,10.27,10.28,10.24,10.28,255078.0,7.9964,8.0042,7.9731,8.0042,255078.0
2023-05-04 14:35:00,10.28,10.31,10.27,10.29,287984.0,8.0042,8.0276,7.9964,8.012,287984.0
2023-05-04 14:40:00,10.29,10.3,10.29,10.3,67573.0,8.012,8.0198,8.012,8.0198,67573.0
2023-05-04 14:45:00,10.3,10.3,10.28,10.29,139007.0,8.0198,8.0198,8.0042,8.012,139007.0
2023-05-04 14:50:00,10.29,10.31,10.29,10.3,76979.0,8.012,8.0276,8.012,8.0198,76979.0
2023-05-04 14:55:00,10.3,10.31,10.29,10.31,135672.0,8.0198,8.0276,8.012,8.0276,135672.0
2023-05-04 15:00:00,10.3,10.33,10.3,10.31,173874.0,8.0198,8.0432,8.0198,8.0276,173874.0
2023-05-04 15:05:00,10.32,10.32,10.3,10.32,101394.0,8.0354,8.0354,8.0198,8.0354,101394.0
2023-05-04 15:10:00,10.31,10.32,10.28,10.28,129859.0,8.0276,8.0354,8.0042,8.0042,129859.0
2023-05-04 15:15:00,10.28,10.29,10.26,10.27,315528.0,8.0042,8.012,7.9887,7.9964,315528.0
2023-05-04 15:20:00,10.27,10.28,10.25,10.28,191557.0,7.9964,8.0042,7.9809,8.0042,191557.0
2023-05-04 15:25:00,10.28,10.28,10.27,10.28,95444.0,8.0042,8.0042,7.9964,8.0042,95444.0
2023-05-04 15:30:00,10.27,10.3,10.27,10.29,171138.0,7.9964,8.0198,7.9964,8.012,171138.0
2023-05-04 15:35:00,10.29,10.33,10.29,10.29,428489.0,8.012,8.0432,8.012,8.012,428489.0
2023-05-04 15:40:00,10.29,10.3,10.27,10.29,281238.0,8.012,8.0198,7.9964,8.012,281238.0
2023-05-04 15:45:00,10.28,10.29,10.26,10.28,356252.0,8.0042,8.012,7.9887,8.0042,356252.0
2023-05-04 15:50:00,10.28,10.28,10.25,10.26,374130.0,8.0042,8.0042,7.9809,7.9887,374130.0
2023-05-04 15:55:00,10.26,10.27,10.24,10.27,475266.0,7.9887,7.9964,7.9731,7.9964,475266.0
2023-05-05 09:30:00,10.48,10.51,10.42,10.43,408515.0,8.16,8.1833,8.1132,8.121,408515.0
2023-05-05 09:35:00,10.42,10.45,10.39,10.44,577274.0,8.1132,8.1366,8.0899,8.1288,577274.0
2023-05-05 09:40:00,10.44,10.52,10.44,10.52,233893.0,8.1288,8.1911,8.1288,8.1911,233893.0
2023-05-05 09:45:00,10.52,10.52,10.47,10.5,229486.0,8.1911,8.1911,8.1522,8.1755,229486.0
2023-05-05 09:50:00,10.5,10.52,10.45,10.46,162375.0,8.1755,8.1911,8.1366,8.1444,162375.0
2023-05-05 09:55:00,10.46,10.47,10.43,10.46,191167.0,8.1444,8.1522,8.121,8.1444,191167.0
2023-05-05 10:00:00,10.47,10.48,10.43,10.44,164090.0,8.1522,8.16,8.121,8.1288,164090.0
2023-05-05 10:05:00,10.44,10.47,10.43,10.45,166065.0,8.1288,8.1522,8.121,8.1366,166065.0
2023-05-05 10:10:00,10.45,10.47,10.43,10.44,154164.0,8.1366,8.1522,8.121,8.1288,154164.0
2023-05-05 10:15:00,10.45,10.48,10.43,10.47,143207.0,8.1366,8.16,8.121,8.1522,143207.0
2023-05-05 10:20:00,10.47,10.5,10.46,10.47,217619.0,8.1522,8.1755,8.1444,8.1522,217619.0
2023-05-05 10:25:00,10.47,10.5,10.47,10.49,175701.0,8.1522,8.1755,8.1522,8.1677,175701.0
2023-05-05 10:30:00,10.49,10.5,10.45,10.46,175472.0,8.1677,8.1755,8.1366,8.1444,175472.0
2023-05-05 10:35:00,10.46,10.49,10.45,10.49,196582.0,8.1444,8.1677,8.1366,8.1677,196582.0
2023-05-05 10:40:00,10.49,10.49,10.45,10.47,156967.0,8.1677,8.1677,8.1366,8.1522,156967.0
2023-05-05 10:45:00,10.47,10.48,10.44,10.45,119205.0,8.1522,8.16,8.1288,8.1366,119205.0
2023-05-05 10:50:00,10.44,10.46,10.43,10.44,225753.0,8.1288,8.1444,8.121,8.1288,225753.0
2023-05-05 10:55:00,10.44,10.44,10.42,10.44,274548.0,8.1288,8.1288,8.1132,8.1288,274548.0
2023-05-05 11:00:00,10.44,10.48,10.43,10.46,177425.0,8.1288,8.16,8.121,8.1444,177425.0
2023-05-05 11:05:00,10.47,10.47,10.44,10.44,232320.0,8.1522,8.1522,8.1288,8.1288,232320.0
2023-05-05 11:10:00,10.45,10.45,10.42,10.44,174446.0,8.1366,8.1366,8.1132,8.1288,174446.0
2023-05-05 11:15:00,10.44,10.45,10.42,10.43,163462.0,8.1288,8.1366,8.1132,8.121,163462.0
2023-05-05 11:20:00,10.43,10.45,10.42,10.44,150920.0,8.121,8.1366,8.1132,8.1288,150920.0
2023-05-05 11:25:00,10.44,10.46,10.43,10.45,105839.0,8.1288,8.1444,8.121,8.1366,105839.0
2023-05-05 11:30:00,10.46,10.47,10.45,10.46,241930.0,8.1444,8.1522,8.1366,8.1444,241930.0
2023-05-05 11:35:00,10.47,10.49,10.46,10.47,297133.0,8.1522,8.1677,8.1444,8.1522,297133.0
2023-05-05 11:40:00,10.47,10.5,10.47,10.5,119288.0,8.1522,8.1755,8.1522,8.1755,119288.0
2023-05-05 11:45:00,10.49,10.53,10.49,10.53,198126.0,8.1677,8.1989,8.1677,8.1989,198126.0
2023-05-05 11:50:00,10.53,10.54,10.51,10.53,181630.0,8.1989,8.2067,8.1833,8.1989,181630.0
2023-05-05 11:55:00,10.53,10.55,10.52,10.54,120039.0,8.1989,8.2145,8.1911,8.2067,120039.0
2023-05-05 12:00:00,10.54,10.56,10.53,10.54,107116.0,8.2067,8.2222,8.1989,8.2067,107116.0
2023-05-05 12:05:00,10.53,10.54,10.52,10.53,106032.0,8.1989,8.2067,8.1911,8.1989,106032.0
2023-05-05 12:10:00,10.52,10.55,10.52,10.54,144800.0,8.1911,8.2145,8.1911,8.2067,144800.0
2023-05-05 12:15:00,10.54,10.54,10.53,10.54,107903.0,8.2067,8.2067,8.1989,8.2067,107903.0
2023-05-05 12:20:00,10.54,10.56,10.53,10.55,180074.0,8.2067,8.2222,8.1989,8.2145,180074.0
2023-05-05 12:25:00,10.56,10.58,10.55,10.57,93492.0,8.2222,8.2378,8.2145,8.23,93492.0
2023-05-05 12:30:00,10.58,10.61,10.57,10.61,450249.0,8.2378,8.2612,8.23,8.2612,450249.0
2023-05-05 12:35:00,10.61,10.64,10.6,10.63,612237.0,8.2612,8.2845,8.2534,8.2768,612237.0
2023-05-05 12:40:00,10.63,10.67,10.62,10.67,311046.0,8.2768,8.3079,8.269,8.3079,311046.0
2023-05-05 12:45:00,10.67,10.69,10.65,10.69,312410.0,8.3079,8.3235,8.2923,8.3235,312410.0
2023-05-05 12:50:00,10.69,10.7,10.68,10.7,341544.0,8.3235,8.3313,8.3157,8.3313,341544.0
2023-05-05 12:55:00,10.69,10.71,10.68,10.69,424244.0,8.3235,8.339,8.3157,8.3235,424244.0
2023-05-05 13:00:00,10.68,10.7,10.68,10.69,310199.0,8.3157,8.3313,8.3157,8.3235,310199.0
2023-05-05 13:05:00,10.69,10.7,10.67,10.68,134818.0,8.3235,8.3313,8.3079,8.3157,134818.0
2023-05-05 13:10:00,10.68,10.71,10.67,10.7,157400.0,8.3157,8.339,8.3079,8.3313,157400.0
2023-05-05 13:15:00,10.71,10.73,10.7,10.72,327318.0,8.339,8.3546,8.3313,8.3468,327318.0
2023-05-05 13:20:00,10.71,10.74,10.71,10.74,256542.0,8.339,8.3624,8.339,8.3624,256542.0
2023-05-05 13:25:00,10.74,10.76,10.72,10.73,170421.0,8.3624,8.378,8.3468,8.3546,170421.0
2023-05-05 13:30:00,10.74,10.74,10.71,10.72,184899.0,8.3624,8.3624,8.339,8.3468,184899.0
2023-05-05 13:35:00,10.73,10.74,10.72,10.73,80344.0,8.3546,8.3624,8.3468,8.3546,80344.0
2023-05-05 13:40:00,10.74,10.75,10.71,10.72,200359.0,8.3624,8.3702,8.339,8.3468,200359.0
2023-05-05 13:45:00,10.73,10.75,10.72,10.75,168279.0,8.3546,8.3702,8.3468,8.3702,168279.0
2023-05-05 13:50:00,10.75,10.77,10.74,10.76,197219.0,8.3702,8.3858,8.3624,8.378,197219.0
2023-05-05 13:55:00,10.77,10.81,10.74,10.8,279368.0,8.3858,8.4169,8.3624,8.4091,279368.0
2023-05-05 14:00:00,10.81,10.83,10.79,10.82,362752.0,8.4169,8.4325,8.4013,8.4247,362752.0
2023-05-05 14:05:00,10.82,10.84,10.81,10.82,210366.0,8.4247,8.4403,8.4169,8.4247,210366.0
2023-05-05 14:10:00,10.81,10.83,10.8,10.83,156154.0,8.4169,8.4325,8.4091,8.4325,156154.0
2023-05-05 14:15:00,10.83,10.85,10.81,10.82,252743.0,8.4325,8.448,8.4169,8.4247,252743.0
2023-05-05 14:20:00,10.82,10.84,10.81,10.84,111807.0,8.4247,8.4403,8.4169,8.4403,111807.0
2023-05-05 14:25:00,10.84,10.86,10.83,10.84,314527.0,8.4403,8.4558,8.4325,8.4403,314527.0
2023-05-05 14:30:00,10.84,10.85,10.82,10.83,219091.0,8.4403,8.448,8.4247,8.4325,219091.0
2023-05-05 14:35:00,10.82,10.83,10.8,10.8,420276.0,8.4247,8.4325,8.4091,8.4091,420276.0
2023-05-05 14:40:00,10.81,10.81,10.79,10.8,140404.0,8.4169,8.4169,8.4013,8.4091,140404.0
2023-05-05 14:45:00,10.81,10.83,10.79,10.82,215362.0,8.4169,8.4325,8.4013,8.4247,215362.0
2023-05-05 14:50:00,10.82,10.85,10.82,10.83,239065.0,8.4247,8.448,8.4247,8.4325,239065.0
2023-05-05 14:55:00,10.84,10.85,10.82,10.83,242029.0,8.4403,8.448,8.4247,8.4325,242029.0
2023-05-05 15:00:00,10.83,10.85,10.82,10.85,148026.0,8.4325,8.448,8.4247,8.448,148026.0
2023-05-05 15:05:00,10.85,10.85,10.82,10.84,374340.0,8.448,8.448,8.4247,8.4403,374340.0
2023-05-05 15:10:00,10.83,10.84,10.78,10.78,771571.0,8.4325,8.4403,8.3935,8.3935,771571.0
2023-05-05 15:15:00,10.79,10.81,10.77,10.8,248750.0,8.4013,8.4169,8.3858,8.4091,248750.0
2023-05-05 15:20:00,10.8,10.81,10.79,10.81,180155.0,8.4091,8.4169,8.4013,8.4169,180155.0
2023-05-05 15:25:00,10.81,10.81,10.8,10.8,76852.0,8.4169,8.4169,8.4091,8.4091,76852.0
2023-05-05 15:30:00,10.8,10.82,10.8,10.82,184618.0,8.4091,8.4247,8.4091,8.4247,184618.0
2023-05-05 15:35:00,10.81,10.81,10.78,10.79,648491.0,8.4169,8.4169,8.3935,8.4013,648491.0
2023-05-05 15:40:00,10.79,10.8,10.79,10.79,253942.0,8.4013,8.4091,8.4013,8.4013,253942.0
2023-05-05 15:45:00,10.79,10.82,10.79,10.82,361758.0,8.4013,8.4247,8.4013,8.4247,361758.0
2023-05-05 15:50:00,10.82,10.82,10.79,10.79,491088.0,8.4247,8.4247,8.4013,8.4013,491088.0
2023-05-05 15:55:00,10.8,10.82,10.79,10.82,893622.0,8.4091,8.4247,8.4013,8.4247,893622.0
2023-05-08 09:30:00,10.97,11.04,10.93,10.95,522600.0,8.5415,8.596,8.5103,8.5259,522600.0
2023-05-08 09:35:00,10.95,10.98,10.92,10.94,247935.0,8.5259,8.5493,8.5026,8.5181,247935.0
2023-05-08 09:40:00,10.94,10.95,10.91,10.93,173911.0,8.5181,8.5259,8.4948,8.5103,173911.0
2023-05-08 09:45:00,10.92,10.93,10.87,10.91,191630.0,8.5026,8.5103,8.4636,8.4948,191630.0
2023-05-08 09:50:00,10.9,10.93,10.87,10.9,165056.0,8.487,8.5103,8.4636,8.487,165056.0
2023-05-08 09:55:00,10.9,10.91,10.86,10.87,114286.0,8.487,8.4948,8.4558,8.4636,114286.0
2023-05-08 10:00:00,10.88,10.89,10.85,10.88,183867.0,8.4714,8.4792,8.448,8.4714,183867.0
2023-05-08 10:05:00,10.88,10.88,10.85,10.86,134957.0,8.4714,8.4714,8.448,8.4558,134957.0
2023-05-08 10:10:00,10.86,10.91,10.84,10.9,518886.0,8.4558,8.4948,8.4403,8.487,518886.0
2023-05-08 10:15:00,10.9,10.94,10.89,10.93,694950.0,8.487,8.5181,8.4792,8.5103,694950.0
2023-05-08 10:20:00,10.93,10.93,10.9,10.9,178571.0,8.5103,8.5103,8.487,8.487,178571.0
2023-05-08 10:25:00,10.9,10.95,10.9,10.95,165922.0,8.487,8.5259,8.487,8.5259,165922.0
2023-05-08 10:30:00,10.95,10.96,10.92,10.93,287205.0,8.5259,8.5337,8.5026,8.5103,287205.0
2023-05-08 10:35:00,10.92,10.93,10.91,10.93,127677.0,8.5026,8.5103,8.4948,8.5103,127677.0
2023-05-08 10:40:00,10.94,10.96,10.93,10.95,418511.0,8.5181,8.5337,8.5103,8.5259,418511.0
2023-05-08 10:45:00,10.96,10.97,10.95,10.96,115886.0,8.5337,8.5415,8.5259,8.5337,115886.0
2023-05-08 10:50:00,10.96,11.03,10.96,11.01,666291.0,8.5337,8.5882,8.5337,8.5726,666291.0
2023-05-08 10:55:00,11.02,11.05,11.01,11.04,231993.0,8.5804,8.6038,8.5726,8.596,231993.0
2023-05-08 11:00:00,11.04,11.07,11.04,11.05,444563.0,8.596,8.6193,8.596,8.6038,444563.0
2023-05-08 11:05:00,11.05,11.08,10.96,10.96,717943.0,8.6038,8.6271,8.5337,8.5337,717943.0
2023-05-08 11:10:00,10.96,11.02,10.95,11.01,381128.0,8.5337,8.5804,8.5259,8.5726,381128.0
2023-05-08 11:15:00,11.0,11.05,10.99,11.03,166924.0,8.5648,8.6038,8.5571,8.5882,166924.0
2023-05-08 11:20:00,11.02,11.03,10.99,11.02,193201.0,8.5804,8.5882,8.5571,8.5804,193201.0
2023-05-08 11:25:00,11.02,11.03,10.99,11.0,416613.0,8.5804,8.5882,8.5571,8.5648,416613.0
2023-05-08 11:30:00,11.0,11.03,10.99,11.03,115183.0,8.5648,8.5882,8.5571,8.5882,115183.0
2023-05-08 11:35:00,11.02,11.03,10.96,10.96,297006.0,8.5804,8.5882,8.5337,8.5337,297006.0
2023-05-08 11:40:00,10.96,10.97,10.93,10.96,151021.0,8.5337,8.5415,8.5103,8.5337,151021.0
2023-05-08 11:45:00,10.96,10.98,10.95,10.97,132417.0,8.5337,8.5493,8.5259,8.5415,132417.0
2023-05-08 11:50:00,10.97,11.02,10.95,11.02,301000.0,8.5415,8.5804,8.5259,8.5804,301000.0
2023-05-08 11:55:00,11.01,11.01,10.97,10.98,163970.0,8.5726,8.5726,8.5415,8.5493,163970.0
2023-05-08 12:00:00,10.98,10.99,10.94,10.95,157795.0,8.5493,8.5571,8.5181,8.5259,157795.0
2023-05-08 12:05:00,10.95,10.95,10.91,10.93,225666.0,8.5259,8.5259,8.4948,8.5103,225666.0
2023-05-08 12:10:00,10.93,10.93,10.9,10.91,112241.0,8.5103,8.5103,8.487,8.4948,112241.0
2023-05-08 12:15:00,10.92,10.94,10.91,10.93,93417.0,8.5026,8.5181,8.4948,8.5103,93417.0
2023-05-08 12:20:00,10.93,10.94,10.92,10.94,96759.0,8.5103,8.5181,8.5026,8.5181,96759.0
2023-05-08 12:25:00,10.94,10.95,10.93,10.95,134510.0,8.5181,8.5259,8.5103,8.5259,134510.0
2023-05-08 12:30:00,10.95,10.95,10.93,10.94,81252.0,8.5259,8.5259,8.5103,8.5181,81252.0
2023-05-08 12:35:00,10.94,10.97,10.93,10.95,91322.0,8.5181,8.5415,8.5103,8.5259,91322.0
2023-05-08 12:40:00,10.96,10.96,10.92,10.93,144361.0,8.5337,8.5337,8.5026,8.5103,144361.0
2023-05-08 12:45:00,10.92,10.93,10.9,10.91,81745.0,8.5026,8.5103,8.487,8.4948,81745.0
2023-05-08 12:50:00,10.91,10.91,10.89,10.91,247412.0,8.4948,8.4948,8.4792,8.4948,247412.0
2023-05-08 12:55:00,10.9,10.92,10.89,10.9,136890.0,8.487,8.5026,8.4792,8.487,136890.0
2023-05-08 13:00:00,10.91,10.93,10.9,10.92,98256.0,8.4948,8.5103,8.487,8.5026,98256.0
2023-05-08 13:05:00,10.91,10.93,10.91,10.93,108375.0,8.4948,8.5103,8.4948,8.5103,108375.0
2023-05-08 13:10:00,10.92,10.94,10.92,10.92,79753.0,8.5026,8.5181,8.5026,8.5026,79753.0
2023-05-08 13:15:00,10.92,10.92,10.91,10.92,26089.0,8.5026,8.5026,8.4948,8.5026,26089.0
2023-05-08 13:20:00,10.91,10.93,10.91,10.93,62607.0,8.4948,8.5103,8.4948,8.5103,62607.0
2023-05-08 13:25:00,10.93,10.94,10.92,10.94,30206.0,8.5103,8.5181,8.5026,8.5181,30206.0
2023-05-08 13:30:00,10.94,10.94,10.92,10.93,46928.0,8.5181,8.5181,8.5026,8.5103,46928.0
2023-05-08 13:35:00,10.94,10.94,10.92,10.93,42835.0,8.5181,8.5181,8.5026,8.5103,42835.0
2023-05-08 13:40:00,10.93,10.93,10.91,10.92,43481.0,8.5103,8.5103,8.4948,8.5026,43481.0
2023-05-08 13:45:00,10.92,10.93,10.9,10.92,89508.0,8.5026,8.5103,8.487,8.5026,89508.0
2023-05-08 13:50:00,10.92,10.93,10.91,10.92,48254.0,8.5026,8.5103,8.4948,8.5026,48254.0
2023-05-08 13:55:00,10.91,10.92,10.9,10.92,54286.0,8.4948,8.5026,8.487,8.5026,54286.0
2023-05-08 14:00:00,10.92,10.93,10.88,10.88,138527.0,8.5026,8.5103,8.4714,8.4714,138527.0
2023-05-08 14:05:00,10.88,10.89,10.81,10.84,261194.0,8.4714,8.4792,8.4169,8.4403,261194.0
2023-05-08 14:10:00,10.85,10.86,10.83,10.86,110120.0,8.448,8.4558,8.4325,8.4558,110120.0
2023-05-08 14:15:00,10.86,10.87,10.85,10.87,82209.0,8.4558,8.4636,8.448,8.4636,82209.0
2023-05-08 14:20:00,10.87,10.89,10.86,10.88,68112.0,8.4636,8.4792,8.4558,8.4714,68112.0
2023-05-08 14:25:00,10.89,10.89,10.87,10.88,29539.0,8.4792,8.4792,8.4636,8.4714,29539.0
2023-05-08 14:30:00,10.88,10.89,10.87,10.88,167677.0,8.4714,8.4792,8.4636,8.4714,167677.0
2023-05-08 14:35:00,10.89,10.9,10.88,10.9,63275.0,8.4792,8.487,8.4714,8.487,63275.0
2023-05-08 14:40:00,10.9,10.9,10.88,10.9,147180.0,8.487,8.487,8.4714,8.487,147180.0
2023-05-08 14:45:00,10.9,10.9,10.87,10.88,95468.0,8.487,8.487,8.4636,8.4714,95468.0
2023-05-08 14:50:00,10.88,10.89,10.88,10.88,30182.0,8.4714,8.4792,8.4714,8.4714,30182.0
2023-05-08 14:55:00,10.89,10.9,10.87,10.88,122735.0,8.4792,8.487,8.4636,8.4714,122735.0
2023-05-08 15:00:00,10.88,10.89,10.87,10.88,65374.0,8.4714,8.4792,8.4636,8.4714,65374.0
2023-05-08 15:05:00,10.88,10.89,10.87,10.87,119545.0,8.4714,8.4792,8.4636,8.4636,119545.0
2023-05-08 15:10:00,10.87,10.88,10.86,10.87,106928.0,8.4636,8.4714,8.4558,8.4636,106928.0
2023-05-08 15:15:00,10.87,10.88,10.86,10.88,93902.0,8.4636,8.4714,8.4558,8.4714,93902.0
2023-05-08 15:20:00,10.88,10.89,10.87,10.88,225324.0,8.4714,8.4792,8.4636,8.4714,225324.0
2023-05-08 15:25:00,10.87,10.88,10.86,10.86,111737.0,8.4636,8.4714,8.4558,8.4558,111737.0
2023-05-08 15:30:00,10.86,10.87,10.85,10.86,150985.0,8.4558,8.4636,8.448,8.4558,150985.0
2023-05-08 15:35:00,10.86,10.87,10.84,10.86,227319.0,8.4558,8.4636,8.4403,8.4558,227319.0
2023-05-08 15:40:00,10.86,10.87,10.85,10.87,162767.0,8.4558,8.4636,8.448,8.4636,162767.0
2023-05-08 15:45:00,10.87,10.88,10.86,10.88,227620.0,8.4636,8.4714,8.4558,8.4714,227620.0
2023-05-08 15:50:00,10.88,10.88,10.87,10.88,145796.0,8.4714,8.4714,8.4636,8.4714,145796.0
2023-05-08 15:55:00,10.88,10.88,10.85,10.85,320057.0,8.4714,8.4714,8.448,8.448,320057.0
2023-05-09 09:30:00,10.74,10.83,10.73,10.83,354414.0,8.3624,8.4325,8.3546,8.4325,354414.0
2023-05-09 09:35:00,10.84,10.87,10.82,10.84,132403.0,8.4403,8.4636,8.4247,8.4403,132403.0
2023-05-09 09:40:00,10.85,10.92,10.83,10.88,263610.0,8.448,8.5026,8.4325,8.4714,263610.0
2023-05-09 09:45:00,10.88,10.89,10.83,10.84,63934.0,8.4714,8.4792,8.4325,8.4403,63934.0
2023-05-09 09:50:00,10.84,10.9,10.84,10.9,97561.0,8.4403,8.487,8.4403,8.487,97561.0
2023-05-09 09:55:00,10.89,10.93,10.87,10.92,83396.0,8.4792,8.5103,8.4636,8.5026,83396.0
2023-05-09 10:00:00,10.92,10.97,10.91,10.96,163992.0,8.5026,8.5415,8.4948,8.5337,163992.0
2023-05-09 10:05:00,10.96,10.99,10.93,10.97,198946.0,8.5337,8.5571,8.5103,8.5415,198946.0
2023-05-09 10:10:00,10.98,11.01,10.96,10.99,459844.0,8.5493,8.5726,8.5337,8.5571,459844.0
2023-05-09 10:15:00,11.0,11.02,10.99,11.0,564250.0,8.5648,8.5804,8.5571,8.5648,564250.0
2023-05-09 10:20:00,11.0,11.03,10.97,10.97,264579.0,8.5648,8.5882,8.5415,8.5415,264579.0
2023-05-09 10:25:00,10.97,10.99,10.96,10.97,126338.0,8.5415,8.5571,8.5337,8.5415,126338.0
2023-05-09 10:30:00,10.96,10.98,10.92,10.95,237601.0,8.5337,8.5493,8.5026,8.5259,237601.0
2023-05-09 10:35:00,10.95,10.98,10.94,10.96,125631.0,8.5259,8.5493,8.5181,8.5337,125631.0
2023-05-09 10:40:00,10.97,10.99,10.96,10.99,161626.0,8.5415,8.5571,8.5337,8.5571,161626.0
2023-05-09 10:45:00,10.99,11.0,10.97,10.99,116027.0,8.5571,8.5648,8.5415,8.5571,116027.0
2023-05-09 10:50:00,10.99,10.99,10.95,10.96,106187.0,8.5571,8.5571,8.5259,8.5337,106187.0
2023-05-09 10:55:00,10.96,10.98,10.96,10.98,105438.0,8.5337,8.5493,8.5337,8.5493,105438.0
2023-05-09 11:00:00,10.97,11.02,10.97,11.01,219765.0,8.5415,8.5804,8.5415,8.5726,219765.0
2023-05-09 11:05:00,11.01,11.01,10.97,10.98,214671.0,8.5726,8.5726,8.5415,8.5493,214671.0
2023-05-09 11:10:00,10.99,11.0,10.96,10.99,155455.0,8.5571,8.5648,8.5337,8.5571,155455.0
2023-05-09 11:15:00,11.0,11.01,10.98,11.0,285100.0,8.5648,8.5726,8.5493,8.5648,285100.0
2023-05-09 11:20:00,11.0,11.04,11.0,11.01,283822.0,8.5648,8.596,8.5648,8.5726,283822.0
2023-05-09 11:25:00,11.01,11.02,10.97,10.98,131990.0,8.5726,8.5804,8.5415,8.5493,131990.0
2023-05-09 11:30:00,10.98,10.99,10.96,10.97,77377.0,8.5493,8.5571,8.5337,8.5415,77377.0
2023-05-09 11:35:00,10.96,10.97,10.94,10.96,149903.0,8.5337,8.5415,8.5181,8.5337,149903.0
2023-05-09 11:40:00,10.96,10.96,10.95,10.96,65643.0,8.5337,8.5337,8.5259,8.5337,65643.0
2023-05-09 11:45:00,10.95,10.98,10.95,10.96,263268.0,8.5259,8.5493,8.5259,8.5337,263268.0
2023-05-09 11:50:00,10.96,10.97,10.94,10.96,149718.0,8.5337,8.5415,8.5181,8.5337,149718.0
2023-05-09 11:55:00,10.95,10.98,10.95,10.97,122148.0,8.5259,8.5493,8.5259,8.5415,122148.0
2023-05-09 12:00:00,10.98,11.02,10.97,11.02,160620.0,8.5493,8.5804,8.5415,8.5804,160620.0
2023-05-09 12:05:00,11.02,11.04,11.0,11.0,271905.0,8.5804,8.596,8.5648,8.5648,271905.0
2023-05-09 12:10:00,11.0,11.03,10.99,11.03,206598.0,8.5648,8.5882,8.5571,8.5882,206598.0
2023-05-09 12:15:00,11.03,11.03,11.01,11.03,129286.0,8.5882,8.5882,8.5726,8.5882,129286.0
2023-05-09 12:20:00,11.03,11.05,11.01,11.04,111353.0,8.5882,8.6038,8.5726,8.596,111353.0
2023-05-09 12:25:00,11.04,11.05,11.03,11.04,64336.0,8.596,8.6038,8.5882,8.596,64336.0
2023-05-09 12:30:00,11.04,11.06,11.01,11.02,324214.0,8.596,8.6116,8.5726,8.5804,324214.0
2023-05-09 12:35:00,11.01,11.02,10.99,10.99,72100.0,8.5726,8.5804,8.5571,8.5571,72100.0
2023-05-09 12:40:00,11.0,11.01,10.99,11.0,86024.0,8.5648,8.5726,8.5571,8.5648,86024.0
2023-05-09 12:45:00,10.99,11.0,10.99,11.0,37860.0,8.5571,8.5648,8.5571,8.5648,37860.0
2023-05-09 12:50:00,11.0,11.02,10.99,11.0,127591.0,8.5648,8.5804,8.5571,8.5648,127591.0
2023-05-09 12:55:00,11.01,11.02,11.0,11.02,148508.0,8.5726,8.5804,8.5648,8.5804,148508.0
2023-05-09 13:00:00,11.02,11.02,10.99,11.0,54819.0,8.5804,8.5804,8.5571,8.5648,54819.0
2023-05-09 13:05:00,10.99,11.01,10.99,10.99,104667.0,8.5571,8.5726,8.5571,8.5571,104667.0
2023-05-09 13:10:00,10.99,11.0,10.96,10.97,113312.0,8.5571,8.5648,8.5337,8.5415,113312.0
2023-05-09 13:15:00,10.96,10.98,10.96,10.97,78710.0,8.5337,8.5493,8.5337,8.5415,78710.0
2023-05-09 13:20:00,10.97,10.98,10.96,10.96,51770.0,8.5415,8.5493,8.5337,8.5337,51770.0
2023-05-09 13:25:00,10.96,10.99,10.96,10.99,82420.0,8.5337,8.5571,8.5337,8.5571,82420.0
2023-05-09 13:30:00,10.99,10.99,10.98,10.99,57045.0,8.5571,8.5571,8.5493,8.5571,57045.0
2023-05-09 13:35:00,10.98,10.99,10.96,10.99,84574.0,8.5493,8.5571,8.5337,8.5571,84574.0
2023-05-09 13:40:00,10.99,11.0,10.97,11.0,73811.0,8.5571,8.5648,8.5415,8.5648,73811.0
2023-05-09 13:45:00,10.99,11.0,10.98,10.99,73585.0,8.5571,8.5648,8.5493,8.5571,73585.0
2023-05-09 13:50:00,10.99,11.0,10.98,11.0,38888.0,8.5571,8.5648,8.5493,8.5648,38888.0
2023-05-09 13:55:00,11.0,11.02,10.99,11.02,84863.0,8.5648,8.5804,8.5571,8.5804,84863.0
2023-05-09 14:00:00,11.02,11.03,11.01,11.02,137813.0,8.5804,8.5882,8.5726,8.5804,137813.0
2023-05-09 14:05:00,11.02,11.03,11.01,11.01,68194.0,8.5804,8.5882,8.5726,8.5726,68194.0
2023-05-09 14:10:00,11.01,11.02,11.0,11.0,129276.0,8.5726,8.5804,8.5648,8.5648,129276.0
2023-05-09 14:15:00,11.0,11.02,11.0,11.02,140962.0,8.5648,8.5804,8.5648,8.5804,140962.0
2023-05-09 14:20:00,11.02,11.03,11.0,11.01,93538.0,8.5804,8.5882,8.5648,8.5726,93538.0
2023-05-09 14:25:00,11.01,11.02,11.0,11.02,72176.0,8.5726,8.5804,8.5648,8.5804,72176.0
2023-05-09 14:30:00,11.01,11.02,11.01,11.02,49437.0,8.5726,8.5804,8.5726,8.5804,49437.0
2023-05-09 14:35:00,11.02,11.03,11.01,11.01,67141.0,8.5804,8.5882,8.5726,8.5726,67141.0
2023-05-09 14:40:00,11.02,11.02,10.99,11.0,66121.0,8.5804,8.5804,8.5571,8.5648,66121.0
2023-05-09 14:45:00,11.0,11.01,10.98,10.99,186274.0,8.5648,8.5726,8.5493,8.5571,186274.0
2023-05-09 14:50:00,10.99,11.0,10.96,10.96,85106.0,8.5571,8.5648,8.5337,8.5337,85106.0
2023-05-09 14:55:00,10.96,10.98,10.96,10.97,51865.0,8.5337,8.5493,8.5337,8.5415,51865.0
2023-05-09 15:00:00,10.97,11.0,10.97,10.99,134847.0,8.5415,8.5648,8.5415,8.5571,134847.0
2023-05-09 15:05:00,11.0,11.0,10.99,11.0,56298.0,8.5648,8.5648,8.5571,8.5648,56298.0
2023-05-09 15:10:00,11.0,11.0,10.98,10.99,60500.0,8.5648,8.5648,8.5493,8.5571,60500.0
2023-05-09 15:15:00,11.0,11.0,10.97,10.97,84836.0,8.5648,8.5648,8.5415,8.5415,84836.0
2023-05-09 15:20:00,10.97,10.99,10.97,10.97,120845.0,8.5415,8.5571,8.5415,8.5415,120845.0
2023-05-09 15:25:00,10.97,11.0,10.97,10.99,160802.0,8.5415,8.5648,8.5415,8.5571,160802.0
2023-05-09 15:30:00,10.99,10.99,10.98,10.99,104882.0,8.5571,8.5571,8.5493,8.5571,104882.0
2023-05-09 15:35:00,10.99,10.99,10.97,10.99,156358.0,8.5571,8.5571,8.5415,8.5571,156358.0
2023-05-09 15:40:00,10.99,10.99,10.97,10.99,241355.0,8.5571,8.5571,8.5415,8.5571,241355.0
2023-05-09 15:45:00,10.98,10.99,10.98,10.99,255182.0,8.5493,8.5571,8.5493,8.5571,255182.0
2023-05-09 15:50:00,10.98,10.99,10.98,10.99,187401.0,8.5493,8.5571,8.5493,8.5571,187401.0
2023-05-09 15:55:00,10.98,11.01,10.98,11.0,1142441.0,8.5493,8.5726,8.5493,8.5648,1142441.0
2023-05-10 09:30:00,11.08,11.09,11.03,11.04,469041.0,8.6271,8.6349,8.5882,8.596,469041.0
2023-05-10 09:35:00,11.05,11.05,10.99,11.02,526934.0,8.6038,8.6038,8.5571,8.5804,526934.0
2023-05-10 09:40:00,11.01,11.02,10.94,10.95,217940.0,8.5726,8.5804,8.5181,8.5259,217940.0
2023-05-10 09:45:00,10.95,10.95,10.91,10.92,129725.0,8.5259,8.5259,8.4948,8.5026,129725.0
2023-05-10 09:50:00,10.93,10.96,10.91,10.93,108020.0,8.5103,8.5337,8.4948,8.5103,108020.0
2023-05-10 09:55:00,10.93,10.96,10.92,10.94,96962.0,8.5103,8.5337,8.5026,8.5181,96962.0
2023-05-10 10:00:00,10.95,10.98,10.94,10.96,131978.0,8.5259,8.5493,8.5181,8.5337,131978.0
2023-05-10 10:05:00,10.96,10.98,10.94,10.96,191241.0,8.5337,8.5493,8.5181,8.5337,191241.0
2023-05-10 10:10:00,10.95,10.99,10.95,10.96,78430.0,8.5259,8.5571,8.5259,8.5337,78430.0
2023-05-10 10:15:00,10.96,10.98,10.92,10.93,195482.0,8.5337,8.5493,8.5026,8.5103,195482.0
2023-05-10 10:20:00,10.93,10.98,10.93,10.96,95552.0,8.5103,8.5493,8.5103,8.5337,95552.0
2023-05-10 10:25:00,10.97,10.98,10.95,10.96,54097.0,8.5415,8.5493,8.5259,8.5337,54097.0
2023-05-10 10:30:00,10.96,11.01,10.96,10.99,118434.0,8.5337,8.5726,8.5337,8.5571,118434.0
2023-05-10 10:35:00,10.99,10.99,10.92,10.93,82095.0,8.5571,8.5571,8.5026,8.5103,82095.0
2023-05-10 10:40:00,10.93,10.99,10.92,10.99,308208.0,8.5103,8.5571,8.5026,8.5571,308208.0
2023-05-10 10:45:00,10.99,11.01,10.97,10.99,253570.0,8.5571,8.5726,8.5415,8.5571,253570.0
2023-05-10 10:50:00,10.99,10.99,10.96,10.98,70055.0,8.5571,8.5571,8.5337,8.5493,70055.0
2023-05-10 10:55:00,10.98,11.0,10.98,11.0,126502.0,8.5493,8.5648,8.5493,8.5648,126502.0
2023-05-10 11:00:00,11.0,11.02,10.99,11.02,224682.0,8.5648,8.5804,8.5571,8.5804,224682.0
2023-05-10 11:05:00,11.01,11.03,11.01,11.03,118773.0,8.5726,8.5882,8.5726,8.5882,118773.0
2023-05-10 11:10:00,11.03,11.06,11.02,11.04,284544.0,8.5882,8.6116,8.5804,8.596,284544.0
2023-05-10 11:15:00,11.04,11.07,11.04,11.07,169374.0,8.596,8.6193,8.596,8.6193,169374.0
2023-05-10 11:20:00,11.07,11.07,11.03,11.04,124276.0,8.6193,8.6193,8.5882,8.596,124276.0
2023-05-10 11:25:00,11.03,11.05,11.01,11.02,167696.0,8.5882,8.6038,8.5726,8.5804,167696.0
2023-05-10 11:30:00,11.02,11.03,10.98,11.0,146182.0,8.5804,8.5882,8.5493,8.5648,146182.0
2023-05-10 11:35:00,11.0,11.02,10.98,10.98,86980.0,8.5648,8.5804,8.5493,8.5493,86980.0
2023-05-10 11:40:00,10.99,11.0,10.98,10.99,154088.0,8.5571,8.5648,8.5493,8.5571,154088.0
2023-05-10 11:45:00,10.99,11.01,10.99,11.0,95955.0,8.5571,8.5726,8.5571,8.5648,95955.0
2023-05-10 11:50:00,11.01,11.01,10.99,11.0,81798.0,8.5726,8.5726,8.5571,8.5648,81798.0
2023-05-10 11:55:00,10.99,11.02,10.99,11.01,53633.0,8.5571,8.5804,8.5571,8.5726,53633.0
2023-05-10 12:00:00,11.02,11.03,11.01,11.02,1671586.0,8.5804,8.5882,8.5726,8.5804,1671586.0
2023-05-10 12:05:00,11.02,11.04,11.02,11.03,106575.0,8.5804,8.596,8.5804,8.5882,106575.0
2023-05-10 12:10:00,11.02,11.06,11.02,11.05,125615.0,8.5804,8.6116,8.5804,8.6038,125615.0
2023-05-10 12:15:00,11.05,11.08,11.05,11.07,191079.0,8.6038,8.6271,8.6038,8.6193,191079.0
2023-05-10 12:20:00,11.08,11.08,11.07,11.07,32080.0,8.6271,8.6271,8.6193,8.6193,32080.0
2023-05-10 12:25:00,11.08,11.08,11.07,11.08,86216.0,8.6271,8.6271,8.6193,8.6271,86216.0
2023-05-10 12:30:00,11.08,11.08,11.05,11.06,86513.0,8.6271,8.6271,8.6038,8.6116,86513.0
2023-05-10 12:35:00,11.05,11.07,11.05,11.05,45533.0,8.6038,8.6193,8.6038,8.6038,45533.0
2023-05-10 12:40:00,11.05,11.07,11.05,11.06,276742.0,8.6038,8.6193,8.6038,8.6116,276742.0
2023-05-10 12:45:00,11.07,11.08,11.06,11.07,42639.0,8.6193,8.6271,8.6116,8.6193,42639.0
2023-05-10 12:50:00,11.08,11.08,11.07,11.07,85485.0,8.6271,8.6271,8.6193,8.6193,85485.0
2023-05-10 12:55:00,11.08,11.08,11.07,11.08,81217.0,8.6271,8.6271,8.6193,8.6271,81217.0
2023-05-10 13:00:00,11.08,11.09,11.06,11.09,319536.0,8.6271,8.6349,8.6116,8.6349,319536.0
2023-05-10 13:05:00,11.09,11.12,11.08,11.11,390177.0,8.6349,8.6583,8.6271,8.6505,390177.0
2023-05-10 13:10:00,11.12,11.12,11.09,11.1,105218.0,8.6583,8.6583,8.6349,8.6427,105218.0
2023-05-10 13:15:00,11.09,11.1,11.09,11.09,55729.0,8.6349,8.6427,8.6349,8.6349,55729.0
2023-05-10 13:20:00,11.09,11.1,11.05,11.05,90294.0,8.6349,8.6427,8.6038,8.6038,90294.0
2023-05-10 13:25:00,11.05,11.06,11.03,11.05,465360.0,8.6038,8.6116,8.5882,8.6038,465360.0
2023-05-10 13:30:00,11.05,11.07,11.05,11.07,38279.0,8.6038,8.6193,8.6038,8.6193,38279.0
2023-05-10 13:35:00,11.07,11.07,11.03,11.04,190433.0,8.6193,8.6193,8.5882,8.596,190433.0
2023-05-10 13:40:00,11.04,11.06,11.02,11.05,658358.0,8.596,8.6116,8.5804,8.6038,658358.0
2023-05-10 13:45:00,11.05,11.07,11.04,11.06,85319.0,8.6038,8.6193,8.596,8.6116,85319.0
2023-05-10 13:50:00,11.07,11.07,11.04,11.07,75928.0,8.6193,8.6193,8.596,8.6193,75928.0
2023-05-10 13:55:00,11.07,11.09,11.06,11.09,85109.0,8.6193,8.6349,8.6116,8.6349,85109.0
2023-05-10 14:00:00,11.09,11.1,11.08,11.09,75615.0,8.6349,8.6427,8.6271,8.6349,75615.0
2023-05-10 14:05:00,11.09,11.11,11.08,11.11,92864.0,8.6349,8.6505,8.6271,8.6505,92864.0
2023-05-10 14:10:00,11.11,11.12,11.1,11.12,118764.0,8.6505,8.6583,8.6427,8.6583,118764.0
2023-05-10 14:15:00,11.11,11.12,11.11,11.12,118608.0,8.6505,8.6583,8.6505,8.6583,118608.0
2023-05-10 14:20:00,11.12,11.14,11.11,11.13,140854.0,8.6583,8.6739,8.6505,8.6661,140854.0
2023-05-10 14:25:00,11.12,11.14,11.12,11.14,130054.0,8.6583,8.6739,8.6583,8.6739,130054.0
2023-05-10 14:30:00,11.14,11.15,11.14,11.15,180354.0,8.6739,8.6816,8.6739,8.6816,180354.0
2023-05-10 14:35:00,11.15,11.17,11.14,11.16,242856.0,8.6816,8.6972,8.6739,8.6894,242856.0
2023-05-10 14:40:00,11.16,11.19,11.15,11.19,150827.0,8.6894,8.7128,8.6816,8.7128,150827.0
2023-05-10 14:45:00,11.19,11.19,11.17,11.17,334509.0,8.7128,8.7128,8.6972,8.6972,334509.0
2023-05-10 14:50:00,11.18,11.18,11.14,11.15,188553.0,8.705,8.705,8.6739,8.6816,188553.0
2023-05-10 14:55:00,11.15,11.16,11.14,11.15,127269.0,8.6816,8.6894,8.6739,8.6816,127269.0
2023-05-10 15:00:00,11.16,11.17,11.15,11.16,117315.0,8.6894,8.6972,8.6816,8.6894,117315.0
2023-05-10 15:05:00,11.17,11.17,11.16,11.16,158604.0,8.6972,8.6972,8.6894,8.6894,158604.0
2023-05-10 15:10:00,11.16,11.17,11.14,11.15,325943.0,8.6894,8.6972,8.6739,8.6816,325943.0
2023-05-10 15:15:00,11.15,11.16,11.14,11.15,300198.0,8.6816,8.6894,8.6739,8.6816,300198.0
2023-05-10 15:20:00,11.15,11.16,11.14,11.15,397163.0,8.6816,8.6894,8.6739,8.6816,397163.0
2023-05-10 15:25:00,11.15,11.16,11.13,11.13,270199.0,8.6816,8.6894,8.6661,8.6661,270199.0
2023-05-10 15:30:00,11.13,11.15,11.13,11.15,193809.0,8.6661,8.6816,8.6661,8.6816,193809.0
2023-05-10 15:35:00,11.14,11.16,11.13,11.14,354685.0,8.6739,8.6894,8.6661,8.6739,354685.0
2023-05-10 15:40:00,11.13,11.14,11.13,11.14,215928.0,8.6661,8.6739,8.6661,8.6739,215928.0
2023-05-10 15:45:00,11.14,11.15,11.13,11.15,513295.0,8.6739,8.6816,8.6661,8.6816,513295.0
2023-05-10 15:50:00,11.15,11.15,11.09,11.11,1101077.0,8.6816,8.6816,8.6349,8.6505,1101077.0
2023-05-10 15:55:00,11.11,11.13,11.09,11.11,1813173.0,8.6505,8.6661,8.6349,8.6505,1813173.0
2023-05-11 09:30:00,10.89,10.9,10.81,10.88,579033.0,8.4792,8.487,8.4169,8.4714,579033.0
2023-05-11 09:35:00,10.87,10.95,10.85,10.92,549667.0,8.4636,8.5259,8.448,8.5026,549667.0
2023-05-11 09:40:00,10.92,10.92,10.87,10.89,394663.0,8.5026,8.5026,8.4636,8.4792,394663.0
2023-05-11 09:45:00,10.89,10.9,10.83,10.87,199309.0,8.4792,8.487,8.4325,8.4636,199309.0
2023-05-11 09:50:00,10.86,10.89,10.85,10.88,165237.0,8.4558,8.4792,8.448,8.4714,165237.0
2023-05-11 09:55:00,10.89,10.91,10.88,10.89,139074.0,8.4792,8.4948,8.4714,8.4792,139074.0
2023-05-11 10:00:00,10.89,10.89,10.81,10.82,158568.0,8.4792,8.4792,8.4169,8.4247,158568.0
2023-05-11 10:05:00,10.82,10.82,10.78,10.79,372779.0,8.4247,8.4247,8.3935,8.4013,372779.0
2023-05-11 10:10:00,10.79,10.82,10.76,10.8,454696.0,8.4013,8.4247,8.378,8.4091,454696.0
2023-05-11 10:15:00,10.8,10.84,10.79,10.83,480714.0,8.4091,8.4403,8.4013,8.4325,480714.0
2023-05-11 10:20:00,10.83,10.89,10.81,10.87,781361.0,8.4325,8.4792,8.4169,8.4636,781361.0
2023-05-11 10:25:00,10.87,10.96,10.86,10.95,499041.0,8.4636,8.5337,8.4558,8.5259,499041.0
2023-05-11 10:30:00,10.95,10.97,10.93,10.95,513839.0,8.5259,8.5415,8.5103,8.5259,513839.0
2023-05-11 10:35:00,10.95,10.97,10.94,10.96,1006528.0,8.5259,8.5415,8.5181,8.5337,1006528.0
2023-05-11 10:40:00,10.97,11.08,10.96,11.03,808913.0,8.5415,8.6271,8.5337,8.5882,808913.0
2023-05-11 10:45:00,11.02,11.06,10.99,11.05,498092.0,8.5804,8.6116,8.5571,8.6038,498092.0
2023-05-11 10:50:00,11.06,11.07,11.01,11.04,321148.0,8.6116,8.6193,8.5726,8.596,321148.0
2023-05-11 10:55:00,11.03,11.06,11.03,11.03,345731.0,8.5882,8.6116,8.5882,8.5882,345731.0
2023-05-11 11:00:00,11.04,11.06,11.02,11.05,204799.0,8.596,8.6116,8.5804,8.6038,204799.0
2023-05-11 11:05:00,11.05,11.07,11.04,11.07,187819.0,8.6038,8.6193,8.596,8.6193,187819.0
2023-05-11 11:10:00,11.07,11.1,11.06,11.09,176701.0,8.6193,8.6427,8.6116,8.6349,176701.0
2023-05-11 11:15:00,11.09,11.1,11.07,11.08,303213.0,8.6349,8.6427,8.6193,8.6271,303213.0
2023-05-11 11:20:00,11.08,11.08,11.0,11.04,1114992.0,8.6271,8.6271,8.5648,8.596,1114992.0
2023-05-11 11:25:00,11.04,11.07,11.02,11.07,196774.0,8.596,8.6193,8.5804,8.6193,196774.0
2023-05-11 11:30:00,11.07,11.1,11.05,11.09,387727.0,8.6193,8.6427,8.6038,8.6349,387727.0
2023-05-11 11:35:00,11.09,11.11,11.08,11.1,213482.0,8.6349,8.6505,8.6271,8.6427,213482.0
2023-05-11 11:40:00,11.1,11.13,11.08,11.13,144814.0,8.6427,8.6661,8.6271,8.6661,144814.0
2023-05-11 11:45:00,11.12,11.13,11.1,11.1,120354.0,8.6583,8.6661,8.6427,8.6427,120354.0
2023-05-11 11:50:00,11.1,11.1,11.08,11.09,130099.0,8.6427,8.6427,8.6271,8.6349,130099.0
2023-05-11 11:55:00,11.09,11.09,11.07,11.09,111868.0,8.6349,8.6349,8.6193,8.6349,111868.0
2023-05-11 12:00:00,11.09,11.09,11.06,11.07,136962.0,8.6349,8.6349,8.6116,8.6193,136962.0
2023-05-11 12:05:00,11.07,11.08,11.03,11.06,259273.0,8.6193,8.6271,8.5882,8.6116,259273.0
2023-05-11 12:10:00,11.07,11.07,11.04,11.04,103803.0,8.6193,8.6193,8.596,8.596,103803.0
2023-05-11 12:15:00,11.04,11.06,11.02,11.05,175680.0,8.596,8.6116,8.5804,8.6038,175680.0
2023-05-11 12:20:00,11.05,11.06,11.03,11.04,62731.0,8.6038,8.6116,8.5882,8.596,62731.0
2023-05-11 12:25:00,11.04,11.09,11.04,11.09,239589.0,8.596,8.6349,8.596,8.6349,239589.0
2023-05-11 12:30:00,11.08,11.17,11.08,11.16,727356.0,8.6271,8.6972,8.6271,8.6894,727356.0
2023-05-11 12:35:00,11.15,11.16,11.11,11.11,115655.0,8.6816,8.6894,8.6505,8.6505,115655.0
2023-05-11 12:40:00,11.11,11.12,11.1,11.11,86745.0,8.6505,8.6583,8.6427,8.6505,86745.0
2023-05-11 12:45:00,11.11,11.11,11.08,11.09,121233.0,8.6505,8.6505,8.6271,8.6349,121233.0
2023-05-11 12:50:00,11.09,11.1,11.07,11.08,121049.0,8.6349,8.6427,8.6193,8.6271,121049.0
2023-05-11 12:55:00,11.08,11.08,11.07,11.07,52836.0,8.6271,8.6271,8.6193,8.6193,52836.0
2023-05-11 13:00:00,11.08,11.1,11.07,11.1,112146.0,8.6271,8.6427,8.6193,8.6427,112146.0
2023-05-11 13:05:00,11.1,11.12,11.08,11.09,133271.0,8.6427,8.6583,8.6271,8.6349,133271.0
2023-05-11 13:10:00,11.09,11.11,11.08,11.11,86740.0,8.6349,8.6505,8.6271,8.6505,86740.0
2023-05-11 13:15:00,11.1,11.16,11.1,11.15,175647.0,8.6427,8.6894,8.6427,8.6816,175647.0
2023-05-11 13:20:00,11.15,11.16,11.1,11.11,178474.0,8.6816,8.6894,8.6427,8.6505,178474.0
2023-05-11 13:25:00,11.11,11.13,11.1,11.12,159767.0,8.6505,8.6661,8.6427,8.6583,159767.0
2023-05-11 13:30:00,11.12,11.14,11.11,11.13,270206.0,8.6583,8.6739,8.6505,8.6661,270206.0
2023-05-11 13:35:00,11.13,11.14,11.11,11.13,150749.0,8.6661,8.6739,8.6505,8.6661,150749.0
2023-05-11 13:40:00,11.13,11.15,11.12,11.13,256224.0,8.6661,8.6816,8.6583,8.6661,256224.0
2023-05-11 13:45:00,11.13,11.13,11.11,11.12,332614.0,8.6661,8.6661,8.6505,8.6583,332614.0
2023-05-11 13:50:00,11.12,11.13,11.11,11.13,426546.0,8.6583,8.6661,8.6505,8.6661,426546.0
2023-05-11 13:55:00,11.13,11.16,11.13,11.15,308612.0,8.6661,8.6894,8.6661,8.6816,308612.0
2023-05-11 14:00:00,11.15,11.15,11.12,11.15,260125.0,8.6816,8.6816,8.6583,8.6816,260125.0
2023-05-11 14:05:00,11.15,11.16,11.14,11.16,101182.0,8.6816,8.6894,8.6739,8.6894,101182.0
2023-05-11 14:10:00,11.15,11.17,11.15,11.17,137721.0,8.6816,8.6972,8.6816,8.6972,137721.0
2023-05-11 14:15:00,11.17,11.17,11.14,11.14,112536.0,8.6972,8.6972,8.6739,8.6739,112536.0
2023-05-11 14:20:00,11.14,11.18,11.13,11.18,116817.0,8.6739,8.705,8.6661,8.705,116817.0
2023-05-11 14:25:00,11.18,11.24,11.17,11.22,809666.0,8.705,8.7517,8.6972,8.7361,809666.0
2023-05-11 14:30:00,11.21,11.37,11.21,11.36,1567084.0,8.7284,8.8529,8.7284,8.8451,1567084.0
2023-05-11 14:35:00,11.36,11.48,11.35,11.48,2066964.0,8.8451,8.9386,8.8374,8.9386,2066964.0
2023-05-11 14:40:00,11.48,11.48,11.4,11.45,1957402.0,8.9386,8.9386,8.8763,8.9152,1957402.0
2023-05-11 14:45:00,11.45,11.45,11.38,11.4,489025.0,8.9152,8.9152,8.8607,8.8763,489025.0
2023-05-11 14:50:00,11.4,11.4,11.4,11.4,0.0,8.8763,8.8763,8.8763,8.8763,0.0
2023-05-11 14:55:00,11.4,11.4,11.4,11.4,0.0,8.8763,8.8763,8.8763,8.8763,0.0
2023-05-11 15:00:00,11.4,11.4,11.4,11.4,0.0,8.8763,8.8763,8.8763,8.8763,0.0
2023-05-11 15:05:00,11.4,11.4,11.4,11.4,0.0,8.8763,8.8763,8.8763,8.8763,0.0
2023-05-11 15:10:00,11.4,11.4,11.4,11.4,0.0,8.8763,8.8763,8.8763,8.8763,0.0
2023-05-11 15:15:00,11.4,11.4,11.4,11.4,0.0,8.8763,8.8763,8.8763,8.8763,0.0
2023-05-11 15:20:00,11.45,11.45,11.37,11.43,1009072.0,8.9152,8.9152,8.8529,8.8997,1009072.0
2023-05-11 15:25:00,11.43,11.51,11.43,11.47,1443200.0,8.8997,8.9619,8.8997,8.9308,1443200.0
2023-05-11 15:30:00,11.47,11.49,11.4,11.43,1679982.0,8.9308,8.9464,8.8763,8.8997,1679982.0
2023-05-11 15:35:00,11.43,11.47,11.4,11.45,1387259.0,8.8997,8.9308,8.8763,8.9152,1387259.0
2023-05-11 15:40:00,11.45,11.46,11.42,11.43,1378554.0,8.9152,8.923,8.8919,8.8997,1378554.0
2023-05-11 15:45:00,11.43,11.44,11.37,11.38,1497386.0,8.8997,8.9074,8.8529,8.8607,1497386.0
2023-05-11 15:50:00,11.38,11.38,11.34,11.36,1844743.0,8.8607,8.8607,8.8296,8.8451,1844743.0
2023-05-11 15:55:00,11.36,11.36,11.29,11.31,2272337.0,8.8451,8.8451,8.7906,8.8062,2272337.0
2023-05-12 09:30:00,11.54,11.68,11.54,11.62,1194317.0,8.9853,9.0943,8.9853,9.0476,1194317.0
2023-05-12 09:35:00,11.62,11.63,11.53,11.6,836411.0,9.0476,9.0554,8.9775,9.032,836411.0
2023-05-12 09:40:00,11.6,11.63,11.55,11.57,641846.0,9.032,9.0554,8.9931,9.0087,641846.0
2023-05-12 09:45:00,11.57,11.67,11.54,11.67,389797.0,9.0087,9.0865,8.9853,9.0865,389797.0
2023-05-12 09:50:00,11.67,11.75,11.66,11.71,513398.0,9.0865,9.1488,9.0787,9.1177,513398.0
2023-05-12 09:55:00,11.72,11.83,11.72,11.81,665553.0,9.1255,9.2111,9.1255,9.1955,665553.0
2023-05-12 10:00:00,11.81,11.82,11.72,11.76,766760.0,9.1955,9.2033,9.1255,9.1566,766760.0
2023-05-12 10:05:00,11.76,11.8,11.72,11.77,370702.0,9.1566,9.1877,9.1255,9.1644,370702.0
2023-05-12 10:10:00,11.77,11.81,11.77,11.79,305924.0,9.1644,9.1955,9.1644,9.18,305924.0
2023-05-12 10:15:00,11.79,11.89,11.78,11.88,755069.0,9.18,9.2578,9.1722,9.25,755069.0
2023-05-12 10:20:00,11.88,11.89,10.64,11.86,432269.0,9.25,9.2578,8.2845,9.2345,432269.0
2023-05-12 10:25:00,11.87,11.9,11.85,11.88,503447.0,9.2422,9.2656,9.2267,9.25,503447.0
2023-05-12 10:30:00,11.88,11.95,10.64,11.93,660407.0,9.25,9.3045,8.2845,9.289,660407.0
2023-05-12 10:35:00,11.93,11.95,11.88,11.95,400561.0,9.289,9.3045,9.25,9.3045,400561.0
2023-05-12 10:40:00,11.95,12.0,10.74,11.97,763937.0,9.3045,9.3435,8.3624,9.3201,763937.0
2023-05-12 10:45:00,11.97,11.99,10.75,11.96,424756.0,9.3201,9.3357,8.3702,9.3123,424756.0
2023-05-12 10:50:00,11.96,11.97,11.92,11.96,393976.0,9.3123,9.3201,9.2812,9.3123,393976.0
2023-05-12 10:55:00,11.96,12.0,10.75,11.99,605196.0,9.3123,9.3435,8.3702,9.3357,605196.0
2023-05-12 11:00:00,12.0,12.01,10.76,11.96,409369.0,9.3435,9.3513,8.378,9.3123,409369.0
2023-05-12 11:05:00,11.96,12.02,11.96,12.02,558298.0,9.3123,9.359,9.3123,9.359,558298.0
2023-05-12 11:10:00,12.01,12.05,12.0,12.04,742053.0,9.3513,9.3824,9.3435,9.3746,742053.0
2023-05-12 11:15:00,12.04,12.08,12.02,12.07,659723.0,9.3746,9.4058,9.359,9.398,659723.0
2023-05-12 11:20:00,12.06,12.06,11.99,12.0,286689.0,9.3902,9.3902,9.3357,9.3435,286689.0
2023-05-12 11:25:00,12.0,12.0,11.92,11.92,306979.0,9.3435,9.3435,9.2812,9.2812,306979.0
2023-05-12 11:30:00,11.92,11.94,11.91,11.93,388087.0,9.2812,9.2967,9.2734,9.289,388087.0
2023-05-12 11:35:00,11.92,11.95,11.9,11.93,235874.0,9.2812,9.3045,9.2656,9.289,235874.0
2023-05-12 11:40:00,11.93,11.98,11.92,11.95,269666.0,9.289,9.3279,9.2812,9.3045,269666.0
2023-05-12 11:45:00,11.96,12.0,11.95,11.99,181382.0,9.3123,9.3435,9.3045,9.3357,181382.0
2023-05-12 11:50:00,11.99,12.02,11.96,11.99,316736.0,9.3357,9.359,9.3123,9.3357,316736.0
2023-05-12 11:55:00,11.98,12.0,11.97,11.98,162436.0,9.3279,9.3435,9.3201,9.3279,162436.0
2023-05-12 12:00:00,11.98,11.98,11.94,11.96,207966.0,9.3279,9.3279,9.2967,9.3123,207966.0
2023-05-12 12:05:00,11.95,11.96,11.93,11.95,384849.0,9.3045,9.3123,9.289,9.3045,384849.0
2023-05-12 12:10:00,11.95,11.97,11.91,11.92,175006.0,9.3045,9.3201,9.2734,9.2812,175006.0
2023-05-12 12:15:00,11.92,11.93,11.88,11.91,181179.0,9.2812,9.289,9.25,9.2734,181179.0
2023-05-12 12:20:00,11.91,11.92,11.89,11.92,165693.0,9.2734,9.2812,9.2578,9.2812,165693.0
2023-05-12 12:25:00,11.92,11.94,11.89,11.9,204558.0,9.2812,9.2967,9.2578,9.2656,204558.0
2023-05-12 12:30:00,11.9,11.91,11.87,11.88,346646.0,9.2656,9.2734,9.2422,9.25,346646.0
2023-05-12 12:35:00,11.88,11.9,11.88,11.89,202131.0,9.25,9.2656,9.25,9.2578,202131.0
2023-05-12 12:40:00,11.89,11.89,11.86,11.87,167657.0,9.2578,9.2578,9.2345,9.2422,167657.0
2023-05-12 12:45:00,11.87,11.88,11.84,11.86,281569.0,9.2422,9.25,9.2189,9.2345,281569.0
2023-05-12 12:50:00,11.86,11.86,11.84,11.84,156904.0,9.2345,9.2345,9.2189,9.2189,156904.0
2023-05-12 12:55:00,11.85,11.85,11.82,11.82,294555.0,9.2267,9.2267,9.2033,9.2033,294555.0
2023-05-12 13:00:00,11.82,11.82,11.75,11.79,731018.0,9.2033,9.2033,9.1488,9.18,731018.0
2023-05-12 13:05:00,11.79,11.82,11.78,11.78,233770.0,9.18,9.2033,9.1722,9.1722,233770.0
2023-05-12 13:10:00,11.79,11.79,11.75,11.75,315767.0,9.18,9.18,9.1488,9.1488,315767.0
2023-05-12 13:15:00,11.75,11.78,11.73,11.78,476832.0,9.1488,9.1722,9.1332,9.1722,476832.0
2023-05-12 13:20:00,11.78,11.8,11.77,11.78,210668.0,9.1722,9.1877,9.1644,9.1722,210668.0
2023-05-12 13:25:00,11.78,11.81,11.77,11.79,452075.0,9.1722,9.1955,9.1644,9.18,452075.0
2023-05-12 13:30:00,11.79,11.81,11.76,11.77,383357.0,9.18,9.1955,9.1566,9.1644,383357.0
2023-05-12 13:35:00,11.78,11.79,11.76,11.78,331977.0,9.1722,9.18,9.1566,9.1722,331977.0
2023-05-12 13:40:00,11.77,11.78,11.74,11.75,230547.0,9.1644,9.1722,9.141,9.1488,230547.0
2023-05-12 13:45:00,11.74,11.79,11.73,11.78,545993.0,9.141,9.18,9.1332,9.1722,545993.0
2023-05-12 13:50:00,11.78,11.8,11.77,11.77,372720.0,9.1722,9.1877,9.1644,9.1644,372720.0
2023-05-12 13:55:00,11.78,11.79,11.74,11.76,307531.0,9.1722,9.18,9.141,9.1566,307531.0
2023-05-12 14:00:00,11.76,11.76,11.75,11.75,68341.0,9.1566,9.1566,9.1488,9.1488,68341.0
2023-05-12 14:05:00,11.76,11.76,11.71,11.73,339252.0,9.1566,9.1566,9.1177,9.1332,339252.0
2023-05-12 14:10:00,11.73,11.76,11.72,11.75,171869.0,9.1332,9.1566,9.1255,9.1488,171869.0
2023-05-12 14:15:00,11.76,11.76,11.72,11.76,195150.0,9.1566,9.1566,9.1255,9.1566,195150.0
2023-05-12 14:20:00,11.76,11.8,11.75,11.79,328766.0,9.1566,9.1877,9.1488,9.18,328766.0
2023-05-12 14:25:00,11.79,11.8,11.78,11.79,89539.0,9.18,9.1877,9.1722,9.18,89539.0
2023-05-12 14:30:00,11.79,11.82,11.79,11.82,142590.0,9.18,9.2033,9.18,9.2033,142590.0
2023-05-12 14:35:00,11.82,11.85,11.81,11.84,212152.0,9.2033,9.2267,9.1955,9.2189,212152.0
2023-05-12 14:40:00,11.84,11.86,11.8,11.84,221956.0,9.2189,9.2345,9.1877,9.2189,221956.0
2023-05-12 14:45:00,11.84,11.86,11.8,11.8,167482.0,9.2189,9.2345,9.1877,9.1877,167482.0
2023-05-12 14:50:00,11.8,11.82,11.78,11.8,196325.0,9.1877,9.2033,9.1722,9.1877,196325.0
2023-05-12 14:55:00,11.8,11.81,11.76,11.81,430433.0,9.1877,9.1955,9.1566,9.1955,430433.0
2023-05-12 15:00:00,11.8,11.83,11.79,11.83,192771.0,9.1877,9.2111,9.18,9.2111,192771.0
2023-05-12 15:05:00,11.83,11.86,11.82,11.85,275744.0,9.2111,9.2345,9.2033,9.2267,275744.0
2023-05-12 15:10:00,11.85,11.86,11.83,11.85,264694.0,9.2267,9.2345,9.2111,9.2267,264694.0
2023-05-12 15:15:00,11.85,11.88,11.82,11.88,311700.0,9.2267,9.25,9.2033,9.25,311700.0
2023-05-12 15:20:00,11.88,11.88,11.84,11.84,480384.0,9.25,9.25,9.2189,9.2189,480384.0
2023-05-12 15:25:00,11.84,11.87,11.84,11.86,192377.0,9.2189,9.2422,9.2189,9.2345,192377.0
2023-05-12 15:30:00,11.86,11.87,11.84,11.85,143782.0,9.2345,9.2422,9.2189,9.2267,143782.0
2023-05-12 15:35:00,11.85,11.87,11.83,11.83,284298.0,9.2267,9.2422,9.2111,9.2111,284298.0
2023-05-12 15:40:00,11.83,11.84,11.81,11.83,289248.0,9.2111,9.2189,9.1955,9.2111,289248.0
2023-05-12 15:45:00,11.83,11.83,11.8,11.82,455209.0,9.2111,9.2111,9.1877,9.2033,455209.0
2023-05-12 15:50:00,11.82,11.83,11.8,11.82,756050.0,9.2033,9.2111,9.1877,9.2033,756050.0
2023-05-12 15:55:00,11.82,11.86,11.81,11.85,1124962.0,9.2033,9.2345,9.1955,9.2267,1124962.0
2023-05-15 09:30:00,11.67,11.73,11.62,11.67,685386.0,9.0865,9.1332,9.0476,9.0865,685386.0
2023-05-15 09:35:00,11.66,11.69,11.64,11.66,309183.0,9.0787,9.1021,9.0632,9.0787,309183.0
2023-05-15 09:40:00,11.66,11.7,11.61,11.62,255455.0,9.0787,9.1099,9.0398,9.0476,255455.0
2023-05-15 09:45:00,11.62,11.68,11.59,11.65,262852.0,9.0476,9.0943,9.0242,9.0709,262852.0
2023-05-15 09:50:00,11.65,11.71,11.64,11.71,246419.0,9.0709,9.1177,9.0632,9.1177,246419.0
2023-05-15 09:55:00,11.71,11.75,11.7,11.74,245514.0,9.1177,9.1488,9.1099,9.141,245514.0
2023-05-15 10:00:00,11.74,11.76,11.68,11.69,310381.0,9.141,9.1566,9.0943,9.1021,310381.0
2023-05-15 10:05:00,11.68,11.73,11.67,11.72,310539.0,9.0943,9.1332,9.0865,9.1255,310539.0
2023-05-15 10:10:00,11.72,11.74,11.71,11.74,102233.0,9.1255,9.141,9.1177,9.141,102233.0
2023-05-15 10:15:00,11.73,11.74,11.7,11.71,539788.0,9.1332,9.141,9.1099,9.1177,539788.0
2023-05-15 10:20:00,11.71,11.77,11.7,11.72,387081.0,9.1177,9.1644,9.1099,9.1255,387081.0
2023-05-15 10:25:00,11.73,11.73,11.58,11.59,1725685.0,9.1332,9.1332,9.0164,9.0242,1725685.0
2023-05-15 10:30:00,11.59,11.64,11.57,11.58,858492.0,9.0242,9.0632,9.0087,9.0164,858492.0
2023-05-15 10:35:00,11.58,11.58,11.5,11.53,552147.0,9.0164,9.0164,8.9542,8.9775,552147.0
2023-05-15 10:40:00,11.53,11.56,11.49,11.5,459328.0,8.9775,9.0009,8.9464,8.9542,459328.0
2023-05-15 10:45:00,11.49,11.55,11.49,11.53,316780.0,8.9464,8.9931,8.9464,8.9775,316780.0
2023-05-15 10:50:00,11.53,11.55,11.51,11.54,367906.0,8.9775,8.9931,8.9619,8.9853,367906.0
2023-05-15 10:55:00,11.54,11.59,11.53,11.58,346958.0,8.9853,9.0242,8.9775,9.0164,346958.0
2023-05-15 11:00:00,11.58,11.61,11.57,11.59,158982.0,9.0164,9.0398,9.0087,9.0242,158982.0
2023-05-15 11:05:00,11.59,11.62,11.58,11.6,180469.0,9.0242,9.0476,9.0164,9.032,180469.0
2023-05-15 11:10:00,11.61,11.62,11.56,11.57,158009.0,9.0398,9.0476,9.0009,9.0087,158009.0
2023-05-15 11:15:00,11.56,11.59,11.56,11.56,198103.0,9.0009,9.0242,9.0009,9.0009,198103.0
2023-05-15 11:20:00,11.56,11.57,11.54,11.56,143738.0,9.0009,9.0087,8.9853,9.0009,143738.0
2023-05-15 11:25:00,11.57,11.58,11.56,11.58,148609.0,9.0087,9.0164,9.0009,9.0164,148609.0
2023-05-15 11:30:00,11.57,11.6,11.56,11.58,211400.0,9.0087,9.032,9.0009,9.0164,211400.0
2023-05-15 11:35:00,11.59,11.6,11.58,11.6,76869.0,9.0242,9.032,9.0164,9.032,76869.0
2023-05-15 11:40:00,11.59,11.6,11.57,11.59,120957.0,9.0242,9.032,9.0087,9.0242,120957.0
2023-05-15 11:45:00,11.58,11.6,11.58,11.6,83637.0,9.0164,9.032,9.0164,9.032,83637.0
2023-05-15 11:50:00,11.59,11.6,11.54,11.55,145569.0,9.0242,9.032,8.9853,8.9931,145569.0
2023-05-15 11:55:00,11.54,11.56,11.54,11.54,236467.0,8.9853,9.0009,8.9853,8.9853,236467.0
2023-05-15 12:00:00,11.54,11.54,11.5,11.51,264554.0,8.9853,8.9853,8.9542,8.9619,264554.0
2023-05-15 12:05:00,11.51,11.54,11.51,11.52,89942.0,8.9619,8.9853,8.9619,8.9697,89942.0
2023-05-15 12:10:00,11.53,11.53,11.51,11.52,119069.0,8.9775,8.9775,8.9619,8.9697,119069.0
2023-05-15 12:15:00,11.52,11.56,11.5,11.55,216046.0,8.9697,9.0009,8.9542,8.9931,216046.0
2023-05-15 12:20:00,11.56,11.57,11.55,11.56,162273.0,9.0009,9.0087,8.9931,9.0009,162273.0
2023-05-15 12:25:00,11.57,11.59,11.56,11.57,97063.0,9.0087,9.0242,9.0009,9.0087,97063.0
2023-05-15 12:30:00,11.57,11.58,11.54,11.55,134356.0,9.0087,9.0164,8.9853,8.9931,134356.0
2023-05-15 12:35:00,11.56,11.56,11.52,11.55,169517.0,9.0009,9.0009,8.9697,8.9931,169517.0
2023-05-15 12:40:00,11.55,11.56,11.51,11.52,162779.0,8.9931,9.0009,8.9619,8.9697,162779.0
2023-05-15 12:45:00,11.52,11.52,11.5,11.52,111033.0,8.9697,8.9697,8.9542,8.9697,111033.0
2023-05-15 12:50:00,11.51,11.52,11.5,11.51,65352.0,8.9619,8.9697,8.9542,8.9619,65352.0
2023-05-15 12:55:00,11.51,11.52,11.5,11.5,94222.0,8.9619,8.9697,8.9542,8.9542,94222.0
2023-05-15 13:00:00,11.51,11.51,11.49,11.5,129495.0,8.9619,8.9619,8.9464,8.9542,129495.0
2023-05-15 13:05:00,11.5,11.52,11.49,11.52,356065.0,8.9542,8.9697,8.9464,8.9697,356065.0
2023-05-15 13:10:00,11.52,11.54,11.51,11.53,220458.0,8.9697,8.9853,8.9619,8.9775,220458.0
2023-05-15 13:15:00,11.53,11.55,11.52,11.53,179383.0,8.9775,8.9931,8.9697,8.9775,179383.0
2023-05-15 13:20:00,11.53,11.54,11.5,11.53,156685.0,8.9775,8.9853,8.9542,8.9775,156685.0
2023-05-15 13:25:00,11.53,11.54,11.5,11.51,140248.0,8.9775,8.9853,8.9542,8.9619,140248.0
2023-05-15 13:30:00,11.51,11.54,11.51,11.52,136433.0,8.9619,8.9853,8.9619,8.9697,136433.0
2023-05-15 13:35:00,11.52,11.52,11.5,11.52,117059.0,8.9697,8.9697,8.9542,8.9697,117059.0
2023-05-15 13:40:00,11.52,11.54,11.51,11.54,150121.0,8.9697,8.9853,8.9619,8.9853,150121.0
2023-05-15 13:45:00,11.53,11.56,11.53,11.55,329688.0,8.9775,9.0009,8.9775,8.9931,329688.0
2023-05-15 13:50:00,11.56,11.56,11.54,11.56,161300.0,9.0009,9.0009,8.9853,9.0009,161300.0
2023-05-15 13:55:00,11.56,11.56,11.54,11.56,208816.0,9.0009,9.0009,8.9853,9.0009,208816.0
2023-05-15 14:00:00,11.55,11.56,11.54,11.54,70148.0,8.9931,9.0009,8.9853,8.9853,70148.0
2023-05-15 14:05:00,11.54,11.56,11.54,11.56,194048.0,8.9853,9.0009,8.9853,9.0009,194048.0
2023-05-15 14:10:00,11.56,11.58,11.56,11.57,127816.0,9.0009,9.0164,9.0009,9.0087,127816.0
2023-05-15 14:15:00,11.57,11.57,11.54,11.55,135583.0,9.0087,9.0087,8.9853,8.9931,135583.0
2023-05-15 14:20:00,11.56,11.58,11.55,11.57,165436.0,9.0009,9.0164,8.9931,9.0087,165436.0
2023-05-15 14:25:00,11.57,11.58,11.56,11.58,224136.0,9.0087,9.0164,9.0009,9.0164,224136.0
2023-05-15 14:30:00,11.58,11.6,11.57,11.6,186670.0,9.0164,9.032,9.0087,9.032,186670.0
2023-05-15 14:35:00,11.6,11.61,11.59,11.6,138933.0,9.032,9.0398,9.0242,9.032,138933.0
2023-05-15 14:40:00,11.6,11.64,11.59,11.63,286294.0,9.032,9.0632,9.0242,9.0554,286294.0
2023-05-15 14:45:00,11.64,11.67,11.63,11.64,263699.0,9.0632,9.0865,9.0554,9.0632,263699.0
2023-05-15 14:50:00,11.65,11.66,11.63,11.64,170919.0,9.0709,9.0787,9.0554,9.0632,170919.0
2023-05-15 14:55:00,11.63,11.64,11.61,11.62,149705.0,9.0554,9.0632,9.0398,9.0476,149705.0
2023-05-15 15:00:00,11.63,11.63,11.58,11.59,150139.0,9.0554,9.0554,9.0164,9.0242,150139.0
2023-05-15 15:05:00,11.59,11.59,11.55,11.59,187394.0,9.0242,9.0242,8.9931,9.0242,187394.0
2023-05-15 15:10:00,11.59,11.64,11.58,11.63,442964.0,9.0242,9.0632,9.0164,9.0554,442964.0
2023-05-15 15:15:00,11.63,11.64,11.61,11.63,436887.0,9.0554,9.0632,9.0398,9.0554,436887.0
2023-05-15 15:20:00,11.62,11.65,11.62,11.65,397781.0,9.0476,9.0709,9.0476,9.0709,397781.0
2023-05-15 15:25:00,11.65,11.66,11.64,11.65,364149.0,9.0709,9.0787,9.0632,9.0709,364149.0
2023-05-15 15:30:00,11.65,11.67,11.63,11.66,427972.0,9.0709,9.0865,9.0554,9.0787,427972.0
2023-05-15 15:35:00,11.66,11.66,11.65,11.66,119498.0,9.0787,9.0787,9.0709,9.0787,119498.0
2023-05-15 15:40:00,11.66,11.68,11.64,11.67,540239.0,9.0787,9.0943,9.0632,9.0865,540239.0
2023-05-15 15:45:00,11.67,11.68,11.65,11.68,1174490.0,9.0865,9.0943,9.0709,9.0943,1174490.0
2023-05-15 15:50:00,11.68,11.69,11.66,11.67,745820.0,9.0943,9.1021,9.0787,9.0865,745820.0
2023-05-15 15:55:00,11.66,11.7,11.65,11.69,1487016.0,9.0787,9.1099,9.0709,9.1021,1487016.0
2023-05-16 09:30:00,11.85,11.97,11.83,11.92,1236689.0,9.2267,9.3201,9.2111,9.2812,1236689.0
2023-05-16 09:35:00,11.91,11.97,11.88,11.96,896686.0,9.2734,9.3201,9.25,9.3123,896686.0
2023-05-16 09:40:00,11.96,12.06,11.94,12.04,931812.0,9.3123,9.3902,9.2967,9.3746,931812.0
2023-05-16 09:45:00,12.05,12.08,12.02,12.05,987295.0,9.3824,9.4058,9.359,9.3824,987295.0
2023-05-16 09:50:00,12.06,12.11,12.04,12.09,965524.0,9.3902,9.4291,9.3746,9.4135,965524.0
2023-05-16 09:55:00,12.09,12.19,12.08,12.19,1213655.0,9.4135,9.4914,9.4058,9.4914,1213655.0
2023-05-16 10:00:00,12.19,12.21,12.1,12.11,1380289.0,9.4914,9.507,9.4213,9.4291,1380289.0
2023-05-16 10:05:00,12.11,12.13,12.01,12.03,571943.0,9.4291,9.4447,9.3513,9.3668,571943.0
2023-05-16 10:10:00,12.03,12.03,11.94,11.95,495893.0,9.3668,9.3668,9.2967,9.3045,495893.0
2023-05-16 10:15:00,11.95,11.99,11.88,11.88,743617.0,9.3045,9.3357,9.25,9.25,743617.0
2023-05-16 10:20:00,11.89,12.02,11.88,11.99,777383.0,9.2578,9.359,9.25,9.3357,777383.0
2023-05-16 10:25:00,11.99,12.01,11.97,12.0,626693.0,9.3357,9.3513,9.3201,9.3435,626693.0
2023-05-16 10:30:00,12.0,12.0,11.95,11.98,1358133.0,9.3435,9.3435,9.3045,9.3279,1358133.0
2023-05-16 10:35:00,11.98,11.98,11.82,11.87,919737.0,9.3279,9.3279,9.2033,9.2422,919737.0
2023-05-16 10:40:00,11.87,11.89,11.85,11.88,415628.0,9.2422,9.2578,9.2267,9.25,415628.0
2023-05-16 10:45:00,11.88,11.89,11.78,11.81,486811.0,9.25,9.2578,9.1722,9.1955,486811.0
2023-05-16 10:50:00,11.81,11.84,11.8,11.82,382880.0,9.1955,9.2189,9.1877,9.2033,382880.0
2023-05-16 10:55:00,11.82,11.87,11.8,11.86,234989.0,9.2033,9.2422,9.1877,9.2345,234989.0
2023-05-16 11:00:00,11.87,11.9,11.86,11.89,190682.0,9.2422,9.2656,9.2345,9.2578,190682.0
2023-05-16 11:05:00,11.89,11.91,11.85,11.88,216659.0,9.2578,9.2734,9.2267,9.25,216659.0
2023-05-16 11:10:00,11.88,11.89,11.85,11.86,149113.0,9.25,9.2578,9.2267,9.2345,149113.0
2023-05-16 11:15:00,11.86,11.92,11.85,11.9,313128.0,9.2345,9.2812,9.2267,9.2656,313128.0
2023-05-16 11:20:00,11.9,11.93,11.88,11.9,313167.0,9.2656,9.289,9.25,9.2656,313167.0
2023-05-16 11:25:00,11.91,11.94,11.88,11.94,358995.0,9.2734,9.2967,9.25,9.2967,358995.0
2023-05-16 11:30:00,11.93,11.95,11.92,11.94,280453.0,9.289,9.3045,9.2812,9.2967,280453.0
2023-05-16 11:35:00,11.95,11.95,11.88,11.91,125149.0,9.3045,9.3045,9.25,9.2734,125149.0
2023-05-16 11:40:00,11.9,11.93,11.89,11.92,126793.0,9.2656,9.289,9.2578,9.2812,126793.0
2023-05-16 11:45:00,11.92,11.94,11.9,11.93,124846.0,9.2812,9.2967,9.2656,9.289,124846.0
2023-05-16 11:50:00,11.93,11.95,11.91,11.94,205345.0,9.289,9.3045,9.2734,9.2967,205345.0
2023-05-16 11:55:00,11.94,11.95,11.92,11.95,149316.0,9.2967,9.3045,9.2812,9.3045,149316.0
2023-05-16 12:00:00,11.95,11.95,11.9,11.91,127847.0,9.3045,9.3045,9.2656,9.2734,127847.0
2023-05-16 12:05:00,11.91,11.93,11.89,11.92,236656.0,9.2734,9.289,9.2578,9.2812,236656.0
2023-05-16 12:10:00,11.92,11.93,11.9,11.91,410575.0,9.2812,9.289,9.2656,9.2734,410575.0
2023-05-16 12:15:00,11.91,11.92,11.88,11.9,87154.0,9.2734,9.2812,9.25,9.2656,87154.0
2023-05-16 12:20:00,11.9,11.91,11.87,11.88,92532.0,9.2656,9.2734,9.2422,9.25,92532.0
2023-05-16 12:25:00,11.88,11.89,11.85,11.86,75069.0,9.25,9.2578,9.2267,9.2345,75069.0
2023-05-16 12:30:00,11.87,11.87,11.84,11.86,220497.0,9.2422,9.2422,9.2189,9.2345,220497.0
2023-05-16 12:35:00,11.85,11.87,11.85,11.86,87123.0,9.2267,9.2422,9.2267,9.2345,87123.0
2023-05-16 12:40:00,11.85,11.87,11.83,11.85,415631.0,9.2267,9.2422,9.2111,9.2267,415631.0
2023-05-16 12:45:00,11.84,11.85,11.81,11.85,178029.0,9.2189,9.2267,9.1955,9.2267,178029.0
2023-05-16 12:50:00,11.85,11.86,11.83,11.86,80829.0,9.2267,9.2345,9.2111,9.2345,80829.0
2023-05-16 12:55:00,11.85,11.86,11.83,11.84,139969.0,9.2267,9.2345,9.2111,9.2189,139969.0
2023-05-16 13:00:00,11.84,11.85,11.8,11.82,179196.0,9.2189,9.2267,9.1877,9.2033,179196.0
2023-05-16 13:05:00,11.81,11.83,11.8,11.82,83527.0,9.1955,9.2111,9.1877,9.2033,83527.0
2023-05-16 13:10:00,11.83,11.85,11.82,11.83,171331.0,9.2111,9.2267,9.2033,9.2111,171331.0
2023-05-16 13:15:00,11.83,11.86,11.82,11.86,122328.0,9.2111,9.2345,9.2033,9.2345,122328.0
2023-05-16 13:20:00,11.86,11.87,11.85,11.86,65890.0,9.2345,9.2422,9.2267,9.2345,65890.0
2023-05-16 13:25:00,11.86,11.87,11.84,11.86,181959.0,9.2345,9.2422,9.2189,9.2345,181959.0
2023-05-16 13:30:00,11.86,11.87,11.82,11.84,163801.0,9.2345,9.2422,9.2033,9.2189,163801.0
2023-05-16 13:35:00,11.84,11.85,11.83,11.84,45543.0,9.2189,9.2267,9.2111,9.2189,45543.0
2023-05-16 13:40:00,11.84,11.86,11.82,11.85,119456.0,9.2189,9.2345,9.2033,9.2267,119456.0
2023-05-16 13:45:00,11.85,11.88,11.84,11.88,177915.0,9.2267,9.25,9.2189,9.25,177915.0
2023-05-16 13:50:00,11.87,11.88,11.85,11.86,101059.0,9.2422,9.25,9.2267,9.2345,101059.0
2023-05-16 13:55:00,11.86,11.87,11.85,11.86,62471.0,9.2345,9.2422,9.2267,9.2345,62471.0
2023-05-16 14:00:00,11.86,11.88,11.85,11.87,113809.0,9.2345,9.25,9.2267,9.2422,113809.0
2023-05-16 14:05:00,11.87,11.87,11.85,11.86,81011.0,9.2422,9.2422,9.2267,9.2345,81011.0
2023-05-16 14:10:00,11.87,11.87,11.85,11.85,69919.0,9.2422,9.2422,9.2267,9.2267,69919.0
2023-05-16 14:15:00,11.86,11.88,11.85,11.88,129395.0,9.2345,9.25,9.2267,9.25,129395.0
2023-05-16 14:20:00,11.88,11.88,11.85,11.86,199134.0,9.25,9.25,9.2267,9.2345,199134.0
2023-05-16 14:25:00,11.86,11.9,11.86,11.9,67298.0,9.2345,9.2656,9.2345,9.2656,67298.0
2023-05-16 14:30:00,11.9,11.91,11.88,11.88,413156.0,9.2656,9.2734,9.25,9.25,413156.0
2023-05-16 14:35:00,11.89,11.91,11.88,11.91,99028.0,9.2578,9.2734,9.25,9.2734,99028.0
2023-05-16 14:40:00,11.91,11.91,11.89,11.91,89008.0,9.2734,9.2734,9.2578,9.2734,89008.0
2023-05-16 14:45:00,11.91,11.92,11.87,11.88,231385.0,9.2734,9.2812,9.2422,9.25,231385.0
2023-05-16 14:50:00,11.87,11.91,11.87,11.88,212006.0,9.2422,9.2734,9.2422,9.25,212006.0
2023-05-16 14:55:00,11.89,11.89,11.84,11.86,232660.0,9.2578,9.2578,9.2189,9.2345,232660.0
2023-05-16 15:00:00,11.86,11.88,11.85,11.86,133833.0,9.2345,9.25,9.2267,9.2345,133833.0
2023-05-16 15:05:00,11.86,11.86,11.82,11.83,91347.0,9.2345,9.2345,9.2033,9.2111,91347.0
2023-05-16 15:10:00,11.83,11.84,11.81,11.83,190150.0,9.2111,9.2189,9.1955,9.2111,190150.0
2023-05-16 15:15:00,11.82,11.86,11.81,11.81,288014.0,9.2033,9.2345,9.1955,9.1955,288014.0
2023-05-16 15:20:00,11.82,11.83,11.79,11.82,430299.0,9.2033,9.2111,9.18,9.2033,430299.0
2023-05-16 15:25:00,11.81,11.84,11.81,11.83,219493.0,9.1955,9.2189,9.1955,9.2111,219493.0
2023-05-16 15:30:00,11.83,11.84,11.82,11.83,277995.0,9.2111,9.2189,9.2033,9.2111,277995.0
2023-05-16 15:35:00,11.83,11.84,11.82,11.83,388788.0,9.2111,9.2189,9.2033,9.2111,388788.0
2023-05-16 15:40:00,11.84,11.84,11.82,11.84,371865.0,9.2189,9.2189,9.2033,9.2189,371865.0
2023-05-16 15:45:00,11.83,11.84,11.77,11.78,507537.0,9.2111,9.2189,9.1644,9.1722,507537.0
2023-05-16 15:50:00,11.78,11.79,11.76,11.78,400810.0,9.1722,9.18,9.1566,9.1722,400810.0
2023-05-16 15:55:00,11.79,11.79,11.77,11.78,944548.0,9.18,9.18,9.1644,9.1722,944548.0
2023-05-17 09:30:00,11.87,11.87,11.71,11.72,466690.0,9.2422,9.2422,9.1177,9.1255,466690.0
2023-05-17 09:35:00,11.73,11.74,11.67,11.73,490613.0,9.1332,9.141,9.0865,9.1332,490613.0
2023-05-17 09:40:00,11.73,11.84,11.73,11.84,207959.0,9.1332,9.2189,9.1332,9.2189,207959.0
2023-05-17 09:45:00,11.84,11.84,11.75,11.77,187166.0,9.2189,9.2189,9.1488,9.1644,187166.0
2023-05-17 09:50:00,11.77,11.79,11.72,11.72,153563.0,9.1644,9.18,9.1255,9.1255,153563.0
2023-05-17 09:55:00,11.72,11.76,11.71,11.73,130701.0,9.1255,9.1566,9.1177,9.1332,130701.0
2023-05-17 10:00:00,11.72,11.76,11.71,11.76,187757.0,9.1255,9.1566,9.1177,9.1566,187757.0
2023-05-17 10:05:00,11.76,11.81,11.75,11.81,195383.0,9.1566,9.1955,9.1488,9.1955,195383.0
2023-05-17 10:10:00,11.8,11.81,11.76,11.77,104249.0,9.1877,9.1955,9.1566,9.1644,104249.0
2023-05-17 10:15:00,11.77,11.78,11.74,11.76,134649.0,9.1644,9.1722,9.141,9.1566,134649.0
2023-05-17 10:20:00,11.76,11.79,11.74,11.78,244693.0,9.1566,9.18,9.141,9.1722,244693.0
2023-05-17 10:25:00,11.78,11.83,11.77,11.8,523985.0,9.1722,9.2111,9.1644,9.1877,523985.0
2023-05-17 10:30:00,11.8,11.82,11.74,11.76,150258.0,9.1877,9.2033,9.141,9.1566,150258.0
2023-05-17 10:35:00,11.75,11.77,11.72,11.73,634579.0,9.1488,9.1644,9.1255,9.1332,634579.0
2023-05-17 10:40:00,11.73,11.76,11.7,11.71,292151.0,9.1332,9.1566,9.1099,9.1177,292151.0
2023-05-17 10:45:00,11.71,11.72,11.67,11.7,243700.0,9.1177,9.1255,9.0865,9.1099,243700.0
2023-05-17 10:50:00,11.71,11.74,11.7,11.71,283548.0,9.1177,9.141,9.1099,9.1177,283548.0
2023-05-17 10:55:00,11.71,11.72,11.7,11.71,200084.0,9.1177,9.1255,9.1099,9.1177,200084.0
2023-05-17 11:00:00,11.71,11.73,11.7,11.71,132072.0,9.1177,9.1332,9.1099,9.1177,132072.0
2023-05-17 11:05:00,11.7,11.71,11.67,11.69,160331.0,9.1099,9.1177,9.0865,9.1021,160331.0
2023-05-17 11:10:00,11.69,11.72,11.67,11.69,494001.0,9.1021,9.1255,9.0865,9.1021,494001.0
2023-05-17 11:15:00,11.7,11.74,11.68,11.72,434154.0,9.1099,9.141,9.0943,9.1255,434154.0
2023-05-17 11:20:00,11.72,11.76,11.72,11.76,173972.0,9.1255,9.1566,9.1255,9.1566,173972.0
2023-05-17 11:25:00,11.76,11.78,11.73,11.77,418086.0,9.1566,9.1722,9.1332,9.1644,418086.0
2023-05-17 11:30:00,11.77,11.78,11.75,11.77,223919.0,9.1644,9.1722,9.1488,9.1644,223919.0
2023-05-17 11:35:00,11.77,11.79,11.75,11.77,439469.0,9.1644,9.18,9.1488,9.1644,439469.0
2023-05-17 11:40:00,11.78,11.78,11.73,11.75,219258.0,9.1722,9.1722,9.1332,9.1488,219258.0
2023-05-17 11:45:00,11.75,11.77,11.74,11.77,194981.0,9.1488,9.1644,9.141,9.1644,194981.0
2023-05-17 11:50:00,11.77,11.77,11.73,11.74,215432.0,9.1644,9.1644,9.1332,9.141,215432.0
2023-05-17 11:55:00,11.73,11.74,11.71,11.74,207456.0,9.1332,9.141,9.1177,9.141,207456.0
2023-05-17 12:00:00,11.74,11.76,11.73,11.75,176891.0,9.141,9.1566,9.1332,9.1488,176891.0
2023-05-17 12:05:00,11.75,11.78,11.74,11.77,73609.0,9.1488,9.1722,9.141,9.1644,73609.0
2023-05-17 12:10:00,11.78,11.8,11.76,11.79,101937.0,9.1722,9.1877,9.1566,9.18,101937.0
2023-05-17 12:15:00,11.79,11.8,11.76,11.78,115776.0,9.18,9.1877,9.1566,9.1722,115776.0
2023-05-17 12:20:00,11.78,11.81,11.77,11.8,100933.0,9.1722,9.1955,9.1644,9.1877,100933.0
2023-05-17 12:25:00,11.8,11.8,11.78,11.79,235092.0,9.1877,9.1877,9.1722,9.18,235092.0
2023-05-17 12:30:00,11.8,11.8,11.79,11.8,46890.0,9.1877,9.1877,9.18,9.1877,46890.0
2023-05-17 12:35:00,11.8,11.81,11.79,11.81,53906.0,9.1877,9.1955,9.18,9.1955,53906.0
2023-05-17 12:40:00,11.81,11.82,11.79,11.8,248333.0,9.1955,9.2033,9.18,9.1877,248333.0
2023-05-17 12:45:00,11.8,11.85,11.8,11.85,260015.0,9.1877,9.2267,9.1877,9.2267,260015.0
2023-05-17 12:50:00,11.84,11.86,11.84,11.85,236755.0,9.2189,9.2345,9.2189,9.2267,236755.0
2023-05-17 12:55:00,11.85,11.86,11.81,11.83,208434.0,9.2267,9.2345,9.1955,9.2111,208434.0
2023-05-17 13:00:00,11.83,11.84,11.81,11.83,138436.0,9.2111,9.2189,9.1955,9.2111,138436.0
2023-05-17 13:05:00,11.83,11.85,11.8,11.8,118636.0,9.2111,9.2267,9.1877,9.1877,118636.0
2023-05-17 13:10:00,11.8,11.81,11.78,11.79,146499.0,9.1877,9.1955,9.1722,9.18,146499.0
2023-05-17 13:15:00,11.79,11.8,11.77,11.79,158636.0,9.18,9.1877,9.1644,9.18,158636.0
2023-05-17 13:20:00,11.79,11.81,11.76,11.8,512934.0,9.18,9.1955,9.1566,9.1877,512934.0
2023-05-17 13:25:00,11.8,11.81,11.78,11.79,302462.0,9.1877,9.1955,9.1722,9.18,302462.0
2023-05-17 13:30:00,11.79,11.82,11.78,11.82,242720.0,9.18,9.2033,9.1722,9.2033,242720.0
2023-05-17 13:35:00,11.82,11.82,11.79,11.81,109159.0,9.2033,9.2033,9.18,9.1955,109159.0
2023-05-17 13:40:00,11.81,11.83,11.8,11.82,141319.0,9.1955,9.2111,9.1877,9.2033,141319.0
2023-05-17 13:45:00,11.82,11.84,11.81,11.82,62766.0,9.2033,9.2189,9.1955,9.2033,62766.0
2023-05-17 13:50:00,11.82,11.83,11.81,11.82,45296.0,9.2033,9.2111,9.1955,9.2033,45296.0
2023-05-17 13:55:00,11.82,11.83,11.8,11.83,97049.0,9.2033,9.2111,9.1877,9.2111,97049.0
2023-05-17 14:00:00,11.83,11.83,11.81,11.81,154121.0,9.2111,9.2111,9.1955,9.1955,154121.0
2023-05-17 14:05:00,11.81,11.82,11.79,11.8,78345.0,9.1955,9.2033,9.18,9.1877,78345.0
2023-05-17 14:10:00,11.8,11.81,11.79,11.8,114194.0,9.1877,9.1955,9.18,9.1877,114194.0
2023-05-17 14:15:00,11.8,11.82,11.8,11.82,160309.0,9.1877,9.2033,9.1877,9.2033,160309.0
2023-05-17 14:20:00,11.82,11.82,11.8,11.8,119647.0,9.2033,9.2033,9.1877,9.1877,119647.0
2023-05-17 14:25:00,11.8,11.81,11.78,11.79,221605.0,9.1877,9.1955,9.1722,9.18,221605.0
2023-05-17 14:30:00,11.79,11.79,11.78,11.79,121864.0,9.18,9.18,9.1722,9.18,121864.0
2023-05-17 14:35:00,11.79,11.8,11.76,11.78,1129063.0,9.18,9.1877,9.1566,9.1722,1129063.0
2023-05-17 14:40:00,11.79,11.8,11.75,11.77,491535.0,9.18,9.1877,9.1488,9.1644,491535.0
2023-05-17 14:45:00,11.77,11.78,11.75,11.76,125788.0,9.1644,9.1722,9.1488,9.1566,125788.0
2023-05-17 14:50:00,11.76,11.77,11.75,11.77,101643.0,9.1566,9.1644,9.1488,9.1644,101643.0
2023-05-17 14:55:00,11.77,11.77,11.73,11.75,126535.0,9.1644,9.1644,9.1332,9.1488,126535.0
2023-05-17 15:00:00,11.75,11.76,11.74,11.75,86981.0,9.1488,9.1566,9.141,9.1488,86981.0
2023-05-17 15:05:00,11.75,11.76,11.73,11.76,172990.0,9.1488,9.1566,9.1332,9.1566,172990.0
2023-05-17 15:10:00,11.75,11.76,11.74,11.75,145445.0,9.1488,9.1566,9.141,9.1488,145445.0
2023-05-17 15:15:00,11.75,11.76,11.73,11.74,150527.0,9.1488,9.1566,9.1332,9.141,150527.0
2023-05-17 15:20:00,11.73,11.74,11.7,11.71,154412.0,9.1332,9.141,9.1099,9.1177,154412.0
2023-05-17 15:25:00,11.71,11.73,11.71,11.73,139468.0,9.1177,9.1332,9.1177,9.1332,139468.0
2023-05-17 15:30:00,11.73,11.73,11.7,11.71,199818.0,9.1332,9.1332,9.1099,9.1177,199818.0
2023-05-17 15:35:00,11.71,11.72,11.69,11.71,229109.0,9.1177,9.1255,9.1021,9.1177,229109.0
2023-05-17 15:40:00,11.71,11.71,11.66,11.67,444605.0,9.1177,9.1177,9.0787,9.0865,444605.0
2023-05-17 15:45:00,11.67,11.7,11.65,11.7,535478.0,9.0865,9.1099,9.0709,9.1099,535478.0
2023-05-17 15:50:00,11.7,11.73,11.7,11.72,872952.0,9.1099,9.1332,9.1099,9.1255,872952.0
2023-05-17 15:55:00,11.72,11.76,11.72,11.75,908369.0,9.1255,9.1566,9.1255,9.1488,908369.0
2023-05-18 09:30:00,11.63,11.66,11.61,11.61,495313.0,9.0554,9.0787,9.0398,9.0398,495313.0
2023-05-18 09:35:00,11.61,11.63,11.56,11.57,256746.0,9.0398,9.0554,9.0009,9.0087,256746.0
2023-05-18 09:40:00,11.56,11.6,11.53,11.53,331509.0,9.0009,9.032,8.9775,8.9775,331509.0
2023-05-18 09:45:00,11.53,11.59,11.51,11.58,677966.0,8.9775,9.0242,8.9619,9.0164,677966.0
2023-05-18 09:50:00,11.58,11.63,11.55,11.58,1156266.0,9.0164,9.0554,8.9931,9.0164,1156266.0
2023-05-18 09:55:00,11.58,11.59,11.52,11.57,871113.0,9.0164,9.0242,8.9697,9.0087,871113.0
2023-05-18 10:00:00,11.57,11.58,11.53,11.54,293377.0,9.0087,9.0164,8.9775,8.9853,293377.0
2023-05-18 10:05:00,11.54,11.6,11.53,11.58,172363.0,8.9853,9.032,8.9775,9.0164,172363.0
2023-05-18 10:10:00,11.58,11.65,11.58,11.62,194500.0,9.0164,9.0709,9.0164,9.0476,194500.0
2023-05-18 10:15:00,11.62,11.66,11.62,11.63,142644.0,9.0476,9.0787,9.0476,9.0554,142644.0
2023-05-18 10:20:00,11.63,11.64,11.57,11.59,206373.0,9.0554,9.0632,9.0087,9.0242,206373.0
2023-05-18 10:25:00,11.59,11.62,11.58,11.61,95958.0,9.0242,9.0476,9.0164,9.0398,95958.0
2023-05-18 10:30:00,11.61,11.68,11.6,11.68,271200.0,9.0398,9.0943,9.032,9.0943,271200.0
2023-05-18 10:35:00,11.68,11.68,11.64,11.67,310574.0,9.0943,9.0943,9.0632,9.0865,310574.0
2023-05-18 10:40:00,11.67,11.67,11.61,11.63,118866.0,9.0865,9.0865,9.0398,9.0554,118866.0
2023-05-18 10:45:00,11.63,11.64,11.61,11.64,111417.0,9.0554,9.0632,9.0398,9.0632,111417.0
2023-05-18 10:50:00,11.63,11.64,11.62,11.64,107476.0,9.0554,9.0632,9.0476,9.0632,107476.0
2023-05-18 10:55:00,11.63,11.64,11.6,11.6,198478.0,9.0554,9.0632,9.032,9.032,198478.0
2023-05-18 11:00:00,11.6,11.64,11.6,11.64,268535.0,9.032,9.0632,9.032,9.0632,268535.0
2023-05-18 11:05:00,11.64,11.66,11.63,11.66,370380.0,9.0632,9.0787,9.0554,9.0787,370380.0
2023-05-18 11:10:00,11.66,11.69,11.66,11.66,327709.0,9.0787,9.1021,9.0787,9.0787,327709.0
2023-05-18 11:15:00,11.67,11.67,11.64,11.65,180060.0,9.0865,9.0865,9.0632,9.0709,180060.0
2023-05-18 11:20:00,11.65,11.67,11.63,11.67,193180.0,9.0709,9.0865,9.0554,9.0865,193180.0
2023-05-18 11:25:00,11.67,11.68,11.66,11.67,110040.0,9.0865,9.0943,9.0787,9.0865,110040.0
2023-05-18 11:30:00,11.68,11.68,11.66,11.67,124038.0,9.0943,9.0943,9.0787,9.0865,124038.0
2023-05-18 11:35:00,11.67,11.68,11.65,11.67,122938.0,9.0865,9.0943,9.0709,9.0865,122938.0
2023-05-18 11:40:00,11.67,11.67,11.65,11.66,100128.0,9.0865,9.0865,9.0709,9.0787,100128.0
2023-05-18 11:45:00,11.66,11.68,11.64,11.67,182036.0,9.0787,9.0943,9.0632,9.0865,182036.0
2023-05-18 11:50:00,11.66,11.67,11.65,11.67,103175.0,9.0787,9.0865,9.0709,9.0865,103175.0
2023-05-18 11:55:00,11.67,11.68,11.65,11.66,80681.0,9.0865,9.0943,9.0709,9.0787,80681.0
2023-05-18 12:00:00,11.66,11.67,11.64,11.66,212608.0,9.0787,9.0865,9.0632,9.0787,212608.0
2023-05-18 12:05:00,11.66,11.66,11.62,11.63,171865.0,9.0787,9.0787,9.0476,9.0554,171865.0
2023-05-18 12:10:00,11.62,11.63,11.6,11.61,120764.0,9.0476,9.0554,9.032,9.0398,120764.0
2023-05-18 12:15:00,11.61,11.66,11.6,11.64,389679.0,9.0398,9.0787,9.032,9.0632,389679.0
2023-05-18 12:20:00,11.65,11.67,11.64,11.65,283584.0,9.0709,9.0865,9.0632,9.0709,283584.0
2023-05-18 12:25:00,11.65,11.67,11.62,11.67,302778.0,9.0709,9.0865,9.0476,9.0865,302778.0
2023-05-18 12:30:00,11.67,11.68,11.66,11.66,76570.0,9.0865,9.0943,9.0787,9.0787,76570.0
2023-05-18 12:35:00,11.66,11.67,11.64,11.65,109919.0,9.0787,9.0865,9.0632,9.0709,109919.0
2023-05-18 12:40:00,11.65,11.65,11.63,11.65,93753.0,9.0709,9.0709,9.0554,9.0709,93753.0
2023-05-18 12:45:00,11.65,11.66,11.63,11.65,111086.0,9.0709,9.0787,9.0554,9.0709,111086.0
2023-05-18 12:50:00,11.64,11.65,11.62,11.65,68372.0,9.0632,9.0709,9.0476,9.0709,68372.0
2023-05-18 12:55:00,11.65,11.65,11.63,11.65,171847.0,9.0709,9.0709,9.0554,9.0709,171847.0
2023-05-18 13:00:00,11.65,11.65,11.63,11.63,103097.0,9.0709,9.0709,9.0554,9.0554,103097.0
2023-05-18 13:05:00,11.63,11.65,11.63,11.65,74118.0,9.0554,9.0709,9.0554,9.0709,74118.0
2023-05-18 13:10:00,11.65,11.66,11.64,11.65,85278.0,9.0709,9.0787,9.0632,9.0709,85278.0
2023-05-18 13:15:00,11.65,11.67,11.64,11.66,82013.0,9.0709,9.0865,9.0632,9.0787,82013.0
2023-05-18 13:20:00,11.66,11.68,11.65,11.67,106787.0,9.0787,9.0943,9.0709,9.0865,106787.0
2023-05-18 13:25:00,11.67,11.68,11.65,11.66,113703.0,9.0865,9.0943,9.0709,9.0787,113703.0
2023-05-18 13:30:00,11.66,11.67,11.64,11.67,99082.0,9.0787,9.0865,9.0632,9.0865,99082.0
2023-05-18 13:35:00,11.67,11.68,11.66,11.68,73647.0,9.0865,9.0943,9.0787,9.0943,73647.0
2023-05-18 13:40:00,11.68,11.68,11.65,11.66,76398.0,9.0943,9.0943,9.0709,9.0787,76398.0
2023-05-18 13:45:00,11.67,11.67,11.65,11.66,112988.0,9.0865,9.0865,9.0709,9.0787,112988.0
2023-05-18 13:50:00,11.65,11.66,11.63,11.64,95093.0,9.0709,9.0787,9.0554,9.0632,95093.0
2023-05-18 13:55:00,11.64,11.68,11.64,11.68,127808.0,9.0632,9.0943,9.0632,9.0943,127808.0
2023-05-18 14:00:00,11.67,11.7,11.67,11.69,141800.0,9.0865,9.1099,9.0865,9.1021,141800.0
2023-05-18 14:05:00,11.69,11.71,11.67,11.71,180171.0,9.1021,9.1177,9.0865,9.1177,180171.0
2023-05-18 14:10:00,11.7,11.71,11.68,11.71,150464.0,9.1099,9.1177,9.0943,9.1177,150464.0
2023-05-18 14:15:00,11.71,11.71,11.69,11.71,124632.0,9.1177,9.1177,9.1021,9.1177,124632.0
2023-05-18 14:20:00,11.7,11.71,11.68,11.7,159113.0,9.1099,9.1177,9.0943,9.1099,159113.0
2023-05-18 14:25:00,11.7,11.71,11.69,11.7,119290.0,9.1099,9.1177,9.1021,9.1099,119290.0
2023-05-18 14:30:00,11.71,11.72,11.7,11.71,174956.0,9.1177,9.1255,9.1099,9.1177,174956.0
2023-05-18 14:35:00,11.71,11.73,11.7,11.71,139040.0,9.1177,9.1332,9.1099,9.1177,139040.0
2023-05-18 14:40:00,11.71,11.74,11.71,11.73,219625.0,9.1177,9.141,9.1177,9.1332,219625.0
2023-05-18 14:45:00,11.72,11.73,11.72,11.73,93694.0,9.1255,9.1332,9.1255,9.1332,93694.0
2023-05-18 14:50:00,11.73,11.73,11.68,11.68,169442.0,9.1332,9.1332,9.0943,9.0943,169442.0
2023-05-18 14:55:00,11.69,11.7,11.68,11.7,184490.0,9.1021,9.1099,9.0943,9.1099,184490.0
2023-05-18 15:00:00,11.7,11.7,11.66,11.67,155462.0,9.1099,9.1099,9.0787,9.0865,155462.0
2023-05-18 15:05:00,11.67,11.68,11.64,11.68,475307.0,9.0865,9.0943,9.0632,9.0943,475307.0
2023-05-18 15:10:00,11.68,11.69,11.67,11.68,108107.0,9.0943,9.1021,9.0865,9.0943,108107.0
2023-05-18 15:15:00,11.68,11.68,11.66,11.67,128915.0,9.0943,9.0943,9.0787,9.0865,128915.0
2023-05-18 15:20:00,11.67,11.7,11.67,11.7,150494.0,9.0865,9.1099,9.0865,9.1099,150494.0
2023-05-18 15:25:00,11.7,11.7,11.69,11.7,120260.0,9.1099,9.1099,9.1021,9.1099,120260.0
2023-05-18 15:30:00,11.7,11.72,11.69,11.72,122156.0,9.1099,9.1255,9.1021,9.1255,122156.0
2023-05-18 15:35:00,11.71,11.73,11.71,11.71,156506.0,9.1177,9.1332,9.1177,9.1177,156506.0
2023-05-18 15:40:00,11.72,11.73,11.71,11.73,107048.0,9.1255,9.1332,9.1177,9.1332,107048.0
2023-05-18 15:45:00,11.73,11.73,11.71,11.73,217044.0,9.1332,9.1332,9.1177,9.1332,217044.0
2023-05-18 15:50:00,11.72,11.74,11.71,11.71,488699.0,9.1255,9.141,9.1177,9.1177,488699.0
2023-05-18 15:55:00,11.72,11.73,11.71,11.71,754989.0,9.1255,9.1332,9.1177,9.1177,754989.0
2023-05-19 09:30:00,11.73,11.74,11.67,11.73,507474.0,9.1332,9.141,9.0865,9.1332,507474.0
2023-05-19 09:35:00,11.73,11.76,11.71,11.74,186837.0,9.1332,9.1566,9.1177,9.141,186837.0
2023-05-19 09:40:00,11.74,11.75,11.69,11.71,79636.0,9.141,9.1488,9.1021,9.1177,79636.0
2023-05-19 09:45:00,11.71,11.75,11.7,11.74,67160.0,9.1177,9.1488,9.1099,9.141,67160.0
2023-05-19 09:50:00,11.74,11.77,11.73,11.77,460784.0,9.141,9.1644,9.1332,9.1644,460784.0
2023-05-19 09:55:00,11.76,11.77,11.71,11.73,159131.0,9.1566,9.1644,9.1177,9.1332,159131.0
2023-05-19 10:00:00,11.72,11.73,11.71,11.73,56227.0,9.1255,9.1332,9.1177,9.1332,56227.0
2023-05-19 10:05:00,11.72,11.75,11.71,11.71,126549.0,9.1255,9.1488,9.1177,9.1177,126549.0
2023-05-19 10:10:00,11.71,11.75,11.7,11.74,69648.0,9.1177,9.1488,9.1099,9.141,69648.0
2023-05-19 10:15:00,11.74,11.78,11.73,11.77,336027.0,9.141,9.1722,9.1332,9.1644,336027.0
2023-05-19 10:20:00,11.77,11.78,11.74,11.75,173084.0,9.1644,9.1722,9.141,9.1488,173084.0
2023-05-19 10:25:00,11.75,11.77,11.73,11.76,152291.0,9.1488,9.1644,9.1332,9.1566,152291.0
2023-05-19 10:30:00,11.76,11.77,11.74,11.74,228338.0,9.1566,9.1644,9.141,9.141,228338.0
2023-05-19 10:35:00,11.74,11.76,11.73,11.75,167794.0,9.141,9.1566,9.1332,9.1488,167794.0
2023-05-19 10:40:00,11.74,11.76,11.73,11.74,100328.0,9.141,9.1566,9.1332,9.141,100328.0
2023-05-19 10:45:00,11.75,11.76,11.73,11.75,63667.0,9.1488,9.1566,9.1332,9.1488,63667.0
2023-05-19 10:50:00,11.75,11.76,11.74,11.75,172503.0,9.1488,9.1566,9.141,9.1488,172503.0
2023-05-19 10:55:00,11.75,11.77,11.73,11.77,258164.0,9.1488,9.1644,9.1332,9.1644,258164.0
2023-05-19 11:00:00,11.77,11.77,11.74,11.76,110062.0,9.1644,9.1644,9.141,9.1566,110062.0
2023-05-19 11:05:00,11.75,11.76,11.74,11.75,152813.0,9.1488,9.1566,9.141,9.1488,152813.0
2023-05-19 11:10:00,11.75,11.77,11.74,11.77,110022.0,9.1488,9.1644,9.141,9.1644,110022.0
2023-05-19 11:15:00,11.77,11.82,11.75,11.79,226182.0,9.1644,9.2033,9.1488,9.18,226182.0
2023-05-19 11:20:00,11.79,11.82,11.77,11.78,109426.0,9.18,9.2033,9.1644,9.1722,109426.0
2023-05-19 11:25:00,11.78,11.81,11.77,11.79,91038.0,9.1722,9.1955,9.1644,9.18,91038.0
2023-05-19 11:30:00,11.79,11.8,11.76,11.8,128804.0,9.18,9.1877,9.1566,9.1877,128804.0
2023-05-19 11:35:00,11.79,11.8,11.76,11.77,121319.0,9.18,9.1877,9.1566,9.1644,121319.0
2023-05-19 11:40:00,11.77,11.79,11.76,11.78,107468.0,9.1644,9.18,9.1566,9.1722,107468.0
2023-05-19 11:45:00,11.79,11.8,11.77,11.77,82191.0,9.18,9.1877,9.1644,9.1644,82191.0
2023-05-19 11:50:00,11.78,11.79,11.75,11.78,354017.0,9.1722,9.18,9.1488,9.1722,354017.0
2023-05-19 11:55:00,11.77,11.78,11.75,11.75,145558.0,9.1644,9.1722,9.1488,9.1488,145558.0
2023-05-19 12:00:00,11.76,11.77,11.73,11.77,147366.0,9.1566,9.1644,9.1332,9.1644,147366.0
2023-05-19 12:05:00,11.77,11.79,11.76,11.78,89046.0,9.1644,9.18,9.1566,9.1722,89046.0
2023-05-19 12:10:00,11.77,11.79,11.76,11.78,125715.0,9.1644,9.18,9.1566,9.1722,125715.0
2023-05-19 12:15:00,11.78,11.79,11.76,11.77,85751.0,9.1722,9.18,9.1566,9.1644,85751.0
2023-05-19 12:20:00,11.77,11.78,11.76,11.77,36689.0,9.1644,9.1722,9.1566,9.1644,36689.0
2023-05-19 12:25:00,11.77,11.79,11.76,11.78,83599.0,9.1644,9.18,9.1566,9.1722,83599.0
2023-05-19 12:30:00,11.78,11.79,11.75,11.76,120430.0,9.1722,9.18,9.1488,9.1566,120430.0
2023-05-19 12:35:00,11.75,11.76,11.73,11.75,276610.0,9.1488,9.1566,9.1332,9.1488,276610.0
2023-05-19 12:40:00,11.75,11.78,11.74,11.77,130336.0,9.1488,9.1722,9.141,9.1644,130336.0
2023-05-19 12:45:00,11.77,11.78,11.76,11.78,54368.0,9.1644,9.1722,9.1566,9.1722,54368.0
2023-05-19 12:50:00,11.78,11.79,11.77,11.79,112856.0,9.1722,9.18,9.1644,9.18,112856.0
2023-05-19 12:55:00,11.79,11.79,11.77,11.78,332126.0,9.18,9.18,9.1644,9.1722,332126.0
2023-05-19 13:00:00,11.79,11.8,11.78,11.79,119263.0,9.18,9.1877,9.1722,9.18,119263.0
2023-05-19 13:05:00,11.79,11.79,11.77,11.79,101145.0,9.18,9.18,9.1644,9.18,101145.0
2023-05-19 13:10:00,11.79,11.79,11.77,11.78,87445.0,9.18,9.18,9.1644,9.1722,87445.0
2023-05-19 13:15:00,11.78,11.79,11.77,11.78,99108.0,9.1722,9.18,9.1644,9.1722,99108.0
2023-05-19 13:20:00,11.78,11.78,11.76,11.77,77304.0,9.1722,9.1722,9.1566,9.1644,77304.0
2023-05-19 13:25:00,11.77,11.77,11.74,11.74,93997.0,9.1644,9.1644,9.141,9.141,93997.0
2023-05-19 13:30:00,11.75,11.76,11.74,11.76,60114.0,9.1488,9.1566,9.141,9.1566,60114.0
2023-05-19 13:35:00,11.76,11.78,11.75,11.77,83361.0,9.1566,9.1722,9.1488,9.1644,83361.0
2023-05-19 13:40:00,11.77,11.77,11.75,11.75,69476.0,9.1644,9.1644,9.1488,9.1488,69476.0
2023-05-19 13:45:00,11.76,11.76,11.73,11.74,97750.0,9.1566,9.1566,9.1332,9.141,97750.0
2023-05-19 13:50:00,11.74,11.75,11.73,11.73,82850.0,9.141,9.1488,9.1332,9.1332,82850.0
2023-05-19 13:55:00,11.73,11.73,11.71,11.72,107707.0,9.1332,9.1332,9.1177,9.1255,107707.0
2023-05-19 14:00:00,11.73,11.74,11.72,11.72,71978.0,9.1332,9.141,9.1255,9.1255,71978.0
2023-05-19 14:05:00,11.72,11.74,11.72,11.73,129326.0,9.1255,9.141,9.1255,9.1332,129326.0
2023-05-19 14:10:00,11.73,11.74,11.71,11.71,156205.0,9.1332,9.141,9.1177,9.1177,156205.0
2023-05-19 14:15:00,11.71,11.72,11.69,11.72,180670.0,9.1177,9.1255,9.1021,9.1255,180670.0
2023-05-19 14:20:00,11.72,11.74,11.72,11.73,110908.0,9.1255,9.141,9.1255,9.1332,110908.0
2023-05-19 14:25:00,11.72,11.73,11.71,11.72,74396.0,9.1255,9.1332,9.1177,9.1255,74396.0
2023-05-19 14:30:00,11.72,11.73,11.69,11.71,473098.0,9.1255,9.1332,9.1021,9.1177,473098.0
2023-05-19 14:35:00,11.71,11.72,11.68,11.7,215103.0,9.1177,9.1255,9.0943,9.1099,215103.0
2023-05-19 14:40:00,11.7,11.71,11.68,11.7,403313.0,9.1099,9.1177,9.0943,9.1099,403313.0
2023-05-19 14:45:00,11.7,11.7,11.67,11.68,118300.0,9.1099,9.1099,9.0865,9.0943,118300.0
2023-05-19 14:50:00,11.68,11.7,11.66,11.7,175235.0,9.0943,9.1099,9.0787,9.1099,175235.0
2023-05-19 14:55:00,11.7,11.72,11.69,11.71,229583.0,9.1099,9.1255,9.1021,9.1177,229583.0
2023-05-19 15:00:00,11.71,11.72,11.7,11.7,45203.0,9.1177,9.1255,9.1099,9.1099,45203.0
2023-05-19 15:05:00,11.71,11.71,11.68,11.7,167392.0,9.1177,9.1177,9.0943,9.1099,167392.0
2023-05-19 15:10:00,11.69,11.71,11.69,11.7,144136.0,9.1021,9.1177,9.1021,9.1099,144136.0
2023-05-19 15:15:00,11.7,11.71,11.68,11.71,91805.0,9.1099,9.1177,9.0943,9.1177,91805.0
2023-05-19 15:20:00,11.71,11.71,11.69,11.7,325259.0,9.1177,9.1177,9.1021,9.1099,325259.0
2023-05-19 15:25:00,11.7,11.7,11.67,11.69,216068.0,9.1099,9.1099,9.0865,9.1021,216068.0
2023-05-19 15:30:00,11.7,11.72,11.68,11.71,146827.0,9.1099,9.1255,9.0943,9.1177,146827.0
2023-05-19 15:35:00,11.71,11.72,11.7,11.71,233288.0,9.1177,9.1255,9.1099,9.1177,233288.0
2023-05-19 15:40:00,11.71,11.71,11.69,11.7,544021.0,9.1177,9.1177,9.1021,9.1099,544021.0
2023-05-19 15:45:00,11.7,11.72,11.69,11.71,551004.0,9.1099,9.1255,9.1021,9.1177,551004.0
2023-05-19 15:50:00,11.71,11.73,11.7,11.73,349893.0,9.1177,9.1332,9.1099,9.1332,349893.0
2023-05-19 15:55:00,11.72,11.73,11.71,11.72,1269285.0,9.1255,9.1332,9.1177,9.1255,1269285.0
2023-05-22 09:30:00,11.8,11.8,11.72,11.74,505678.0,9.1877,9.1877,9.1255,9.141,505678.0
2023-05-22 09:35:00,11.74,11.75,11.71,11.72,194909.0,9.141,9.1488,9.1177,9.1255,194909.0
2023-05-22 09:40:00,11.72,11.76,11.71,11.75,169553.0,9.1255,9.1566,9.1177,9.1488,169553.0
2023-05-22 09:45:00,11.75,11.78,11.71,11.75,143196.0,9.1488,9.1722,9.1177,9.1488,143196.0
2023-05-22 09:50:00,11.76,11.77,11.73,11.74,153012.0,9.1566,9.1644,9.1332,9.141,153012.0
2023-05-22 09:55:00,11.75,11.75,11.69,11.7,83100.0,9.1488,9.1488,9.1021,9.1099,83100.0
2023-05-22 10:00:00,11.71,11.72,11.69,11.7,144207.0,9.1177,9.1255,9.1021,9.1099,144207.0
2023-05-22 10:05:00,11.7,11.73,11.66,11.68,145715.0,9.1099,9.1332,9.0787,9.0943,145715.0
2023-05-22 10:10:00,11.67,11.7,11.67,11.69,119066.0,9.0865,9.1099,9.0865,9.1021,119066.0
2023-05-22 10:15:00,11.69,11.71,11.68,11.69,80210.0,9.1021,9.1177,9.0943,9.1021,80210.0
2023-05-22 10:20:00,11.69,11.71,11.67,11.68,86077.0,9.1021,9.1177,9.0865,9.0943,86077.0
2023-05-22 10:25:00,11.68,11.69,11.67,11.68,178698.0,9.0943,9.1021,9.0865,9.0943,178698.0
2023-05-22 10:30:00,11.68,11.69,11.67,11.68,120818.0,9.0943,9.1021,9.0865,9.0943,120818.0
2023-05-22 10:35:00,11.69,11.69,11.65,11.65,158445.0,9.1021,9.1021,9.0709,9.0709,158445.0
2023-05-22 10:40:00,11.65,11.66,11.62,11.63,319397.0,9.0709,9.0787,9.0476,9.0554,319397.0
2023-05-22 10:45:00,11.63,11.64,11.61,11.62,165128.0,9.0554,9.0632,9.0398,9.0476,165128.0
2023-05-22 10:50:00,11.63,11.65,11.62,11.64,188429.0,9.0554,9.0709,9.0476,9.0632,188429.0
2023-05-22 10:55:00,11.65,11.65,11.61,11.63,229080.0,9.0709,9.0709,9.0398,9.0554,229080.0
2023-05-22 11:00:00,11.63,11.63,11.6,11.61,176566.0,9.0554,9.0554,9.032,9.0398,176566.0
2023-05-22 11:05:00,11.61,11.61,11.59,11.59,165547.0,9.0398,9.0398,9.0242,9.0242,165547.0
2023-05-22 11:10:00,11.6,11.62,11.59,11.61,161825.0,9.032,9.0476,9.0242,9.0398,161825.0
2023-05-22 11:15:00,11.61,11.62,11.58,11.59,286737.0,9.0398,9.0476,9.0164,9.0242,286737.0
2023-05-22 11:20:00,11.59,11.61,11.58,11.61,255596.0,9.0242,9.0398,9.0164,9.0398,255596.0
2023-05-22 11:25:00,11.61,11.66,11.61,11.65,186735.0,9.0398,9.0787,9.0398,9.0709,186735.0
2023-05-22 11:30:00,11.65,11.67,11.61,11.62,278882.0,9.0709,9.0865,9.0398,9.0476,278882.0
2023-05-22 11:35:00,11.62,11.63,11.61,11.61,131730.0,9.0476,9.0554,9.0398,9.0398,131730.0
2023-05-22 11:40:00,11.62,11.63,11.6,11.62,430170.0,9.0476,9.0554,9.032,9.0476,430170.0
2023-05-22 11:45:00,11.61,11.61,11.59,11.61,135629.0,9.0398,9.0398,9.0242,9.0398,135629.0
2023-05-22 11:50:00,11.61,11.62,11.6,11.6,242797.0,9.0398,9.0476,9.032,9.032,242797.0
2023-05-22 11:55:00,11.61,11.61,11.59,11.61,82537.0,9.0398,9.0398,9.0242,9.0398,82537.0
2023-05-22 12:00:00,11.61,11.61,11.59,11.6,70378.0,9.0398,9.0398,9.0242,9.032,70378.0
2023-05-22 12:05:00,11.6,11.61,11.59,11.6,70583.0,9.032,9.0398,9.0242,9.032,70583.0
2023-05-22 12:10:00,11.6,11.61,11.59,11.6,129598.0,9.032,9.0398,9.0242,9.032,129598.0
2023-05-22 12:15:00,11.6,11.6,11.58,11.6,206349.0,9.032,9.032,9.0164,9.032,206349.0
2023-05-22 12:20:00,11.6,11.6,11.56,11.57,184220.0,9.032,9.032,9.0009,9.0087,184220.0
2023-05-22 12:25:00,11.57,11.6,11.56,11.6,83612.0,9.0087,9.032,9.0009,9.032,83612.0
2023-05-22 12:30:00,11.6,11.6,11.58,11.59,116797.0,9.032,9.032,9.0164,9.0242,116797.0
2023-05-22 12:35:00,11.59,11.6,11.57,11.58,112766.0,9.0242,9.032,9.0087,9.0164,112766.0
2023-05-22 12:40:00,11.58,11.6,11.57,11.6,58497.0,9.0164,9.032,9.0087,9.032,58497.0
2023-05-22 12:45:00,11.59,11.59,11.57,11.58,77040.0,9.0242,9.0242,9.0087,9.0164,77040.0
2023-05-22 12:50:00,11.57,11.59,11.57,11.58,89470.0,9.0087,9.0242,9.0087,9.0164,89470.0
2023-05-22 12:55:00,11.58,11.59,11.57,11.58,56121.0,9.0164,9.0242,9.0087,9.0164,56121.0
2023-05-22 13:00:00,11.58,11.59,11.57,11.59,72231.0,9.0164,9.0242,9.0087,9.0242,72231.0
2023-05-22 13:05:00,11.59,11.6,11.58,11.6,98047.0,9.0242,9.032,9.0164,9.032,98047.0
2023-05-22 13:10:00,11.6,11.6,11.58,11.59,232184.0,9.032,9.032,9.0164,9.0242,232184.0
2023-05-22 13:15:00,11.59,11.61,11.57,11.61,165830.0,9.0242,9.0398,9.0087,9.0398,165830.0
2023-05-22 13:20:00,11.61,11.62,11.59,11.6,120019.0,9.0398,9.0476,9.0242,9.032,120019.0
2023-05-22 13:25:00,11.6,11.6,11.59,11.59,45380.0,9.032,9.032,9.0242,9.0242,45380.0
2023-05-22 13:30:00,11.6,11.62,11.59,11.62,86168.0,9.032,9.0476,9.0242,9.0476,86168.0
2023-05-22 13:35:00,11.61,11.64,11.61,11.62,111901.0,9.0398,9.0632,9.0398,9.0476,111901.0
2023-05-22 13:40:00,11.62,11.62,11.6,11.61,106135.0,9.0476,9.0476,9.032,9.0398,106135.0
2023-05-22 13:45:00,11.61,11.63,11.6,11.63,60279.0,9.0398,9.0554,9.032,9.0554,60279.0
2023-05-22 13:50:00,11.63,11.66,11.62,11.66,91265.0,9.0554,9.0787,9.0476,9.0787,91265.0
2023-05-22 13:55:00,11.65,11.66,11.64,11.65,68372.0,9.0709,9.0787,9.0632,9.0709,68372.0
2023-05-22 14:00:00,11.65,11.66,11.64,11.65,30572.0,9.0709,9.0787,9.0632,9.0709,30572.0
2023-05-22 14:05:00,11.65,11.67,11.65,11.66,114469.0,9.0709,9.0865,9.0709,9.0787,114469.0
2023-05-22 14:10:00,11.66,11.66,11.64,11.64,48835.0,9.0787,9.0787,9.0632,9.0632,48835.0
2023-05-22 14:15:00,11.64,11.65,11.63,11.65,52295.0,9.0632,9.0709,9.0554,9.0709,52295.0
2023-05-22 14:20:00,11.64,11.65,11.63,11.63,74772.0,9.0632,9.0709,9.0554,9.0554,74772.0
2023-05-22 14:25:00,11.63,11.65,11.63,11.65,94138.0,9.0554,9.0709,9.0554,9.0709,94138.0
2023-05-22 14:30:00,11.65,11.65,11.64,11.65,34664.0,9.0709,9.0709,9.0632,9.0709,34664.0
2023-05-22 14:35:00,11.65,11.65,11.63,11.63,98049.0,9.0709,9.0709,9.0554,9.0554,98049.0
2023-05-22 14:40:00,11.63,11.64,11.62,11.62,30350.0,9.0554,9.0632,9.0476,9.0476,30350.0
2023-05-22 14:45:00,11.63,11.63,11.62,11.63,62237.0,9.0554,9.0554,9.0476,9.0554,62237.0
2023-05-22 14:50:00,11.63,11.64,11.62,11.62,43545.0,9.0554,9.0632,9.0476,9.0476,43545.0
2023-05-22 14:55:00,11.62,11.63,11.61,11.61,24620.0,9.0476,9.0554,9.0398,9.0398,24620.0
2023-05-22 15:00:00,11.61,11.62,11.6,11.61,104807.0,9.0398,9.0476,9.032,9.0398,104807.0
2023-05-22 15:05:00,11.61,11.63,11.6,11.6,123370.0,9.0398,9.0554,9.032,9.032,123370.0
2023-05-22 15:10:00,11.61,11.61,11.6,11.61,48119.0,9.0398,9.0398,9.032,9.0398,48119.0
2023-05-22 15:15:00,11.61,11.61,11.6,11.61,27840.0,9.0398,9.0398,9.032,9.0398,27840.0
2023-05-22 15:20:00,11.6,11.61,11.6,11.6,59630.0,9.032,9.0398,9.032,9.032,59630.0
2023-05-22 15:25:00,11.6,11.61,11.58,11.59,194784.0,9.032,9.0398,9.0164,9.0242,194784.0
2023-05-22 15:30:00,11.59,11.59,11.57,11.58,176162.0,9.0242,9.0242,9.0087,9.0164,176162.0
2023-05-22 15:35:00,11.58,11.58,11.56,11.57,145117.0,9.0164,9.0164,9.0009,9.0087,145117.0
2023-05-22 15:40:00,11.57,11.57,11.55,11.56,185595.0,9.0087,9.0087,8.9931,9.0009,185595.0
2023-05-22 15:45:00,11.57,11.58,11.54,11.55,279567.0,9.0087,9.0164,8.9853,8.9931,279567.0
2023-05-22 15:50:00,11.55,11.56,11.54,11.55,359293.0,8.9931,9.0009,8.9853,8.9931,359293.0
2023-05-22 15:55:00,11.55,11.56,11.53,11.56,590932.0,8.9931,9.0009,8.9775,9.0009,590932.0
2023-05-23 09:30:00,11.72,11.74,11.68,11.7,279763.0,9.1255,9.141,9.0943,9.1099,279763.0
2023-05-23 09:35:00,11.71,11.71,11.64,11.65,237232.0,9.1177,9.1177,9.0632,9.0709,237232.0
2023-05-23 09:40:00,11.66,11.66,11.61,11.64,138058.0,9.0787,9.0787,9.0398,9.0632,138058.0
2023-05-23 09:45:00,11.64,11.68,11.62,11.67,108836.0,9.0632,9.0943,9.0476,9.0865,108836.0
2023-05-23 09:50:00,11.68,11.72,11.67,11.7,100414.0,9.0943,9.1255,9.0865,9.1099,100414.0
2023-05-23 09:55:00,11.7,11.76,11.68,11.75,233153.0,9.1099,9.1566,9.0943,9.1488,233153.0
2023-05-23 10:00:00,11.75,11.77,11.73,11.76,413347.0,9.1488,9.1644,9.1332,9.1566,413347.0
2023-05-23 10:05:00,11.75,11.8,11.75,11.77,154404.0,9.1488,9.1877,9.1488,9.1644,154404.0
2023-05-23 10:10:00,11.77,11.78,11.75,11.77,249193.0,9.1644,9.1722,9.1488,9.1644,249193.0
2023-05-23 10:15:00,11.77,11.81,11.75,11.8,145697.0,9.1644,9.1955,9.1488,9.1877,145697.0
2023-05-23 10:20:00,11.8,11.81,11.79,11.81,253701.0,9.1877,9.1955,9.18,9.1955,253701.0
2023-05-23 10:25:00,11.82,11.86,11.82,11.85,376894.0,9.2033,9.2345,9.2033,9.2267,376894.0
2023-05-23 10:30:00,11.85,11.9,11.85,11.89,370526.0,9.2267,9.2656,9.2267,9.2578,370526.0
2023-05-23 10:35:00,11.88,11.9,11.86,11.89,304985.0,9.25,9.2656,9.2345,9.2578,304985.0
2023-05-23 10:40:00,11.89,11.91,11.83,11.85,444677.0,9.2578,9.2734,9.2111,9.2267,444677.0
2023-05-23 10:45:00,11.84,11.88,11.83,11.87,170702.0,9.2189,9.25,9.2111,9.2422,170702.0
2023-05-23 10:50:00,11.87,11.88,11.85,11.86,87806.0,9.2422,9.25,9.2267,9.2345,87806.0
2023-05-23 10:55:00,11.86,11.86,11.83,11.83,105395.0,9.2345,9.2345,9.2111,9.2111,105395.0
2023-05-23 11:00:00,11.84,11.87,11.83,11.84,93950.0,9.2189,9.2422,9.2111,9.2189,93950.0
2023-05-23 11:05:00,11.84,11.86,11.83,11.85,62594.0,9.2189,9.2345,9.2111,9.2267,62594.0
2023-05-23 11:10:00,11.85,11.87,11.84,11.86,57882.0,9.2267,9.2422,9.2189,9.2345,57882.0
2023-05-23 11:15:00,11.86,11.9,11.86,11.9,123122.0,9.2345,9.2656,9.2345,9.2656,123122.0
2023-05-23 11:20:00,11.9,11.91,11.89,11.9,114539.0,9.2656,9.2734,9.2578,9.2656,114539.0
2023-05-23 11:25:00,11.89,11.92,11.89,11.9,140804.0,9.2578,9.2812,9.2578,9.2656,140804.0
2023-05-23 11:30:00,11.91,11.92,11.9,11.9,85958.0,9.2734,9.2812,9.2656,9.2656,85958.0
2023-05-23 11:35:00,11.9,11.94,11.9,11.94,251718.0,9.2656,9.2967,9.2656,9.2967,251718.0
2023-05-23 11:40:00,11.93,11.95,11.93,11.95,116937.0,9.289,9.3045,9.289,9.3045,116937.0
2023-05-23 11:45:00,11.95,11.97,11.94,11.96,300913.0,9.3045,9.3201,9.2967,9.3123,300913.0
2023-05-23 11:50:00,11.96,11.96,11.94,11.95,67376.0,9.3123,9.3123,9.2967,9.3045,67376.0
2023-05-23 11:55:00,11.95,11.95,11.91,11.93,156072.0,9.3045,9.3045,9.2734,9.289,156072.0
2023-05-23 12:00:00,11.92,11.93,11.89,11.9,81764.0,9.2812,9.289,9.2578,9.2656,81764.0
2023-05-23 12:05:00,11.9,11.91,11.87,11.88,90529.0,9.2656,9.2734,9.2422,9.25,90529.0
2023-05-23 12:10:00,11.88,11.9,11.88,11.88,65911.0,9.25,9.2656,9.25,9.25,65911.0
2023-05-23 12:15:00,11.88,11.89,11.87,11.88,156395.0,9.25,9.2578,9.2422,9.25,156395.0
2023-05-23 12:20:00,11.88,11.9,11.87,11.88,113765.0,9.25,9.2656,9.2422,9.25,113765.0
2023-05-23 12:25:00,11.88,11.88,11.84,11.86,139115.0,9.25,9.25,9.2189,9.2345,139115.0
2023-05-23 12:30:00,11.86,11.89,11.85,11.88,89982.0,9.2345,9.2578,9.2267,9.25,89982.0
2023-05-23 12:35:00,11.88,11.91,11.86,11.86,208084.0,9.25,9.2734,9.2345,9.2345,208084.0
2023-05-23 12:40:00,11.87,11.88,11.85,11.87,60217.0,9.2422,9.25,9.2267,9.2422,60217.0
2023-05-23 12:45:00,11.87,11.88,11.86,11.88,83623.0,9.2422,9.25,9.2345,9.25,83623.0
2023-05-23 12:50:00,11.88,11.9,11.87,11.89,69345.0,9.25,9.2656,9.2422,9.2578,69345.0
2023-05-23 12:55:00,11.89,11.91,11.89,11.91,55738.0,9.2578,9.2734,9.2578,9.2734,55738.0
2023-05-23 13:00:00,11.91,11.94,11.9,11.93,149611.0,9.2734,9.2967,9.2656,9.289,149611.0
2023-05-23 13:05:00,11.93,11.94,11.92,11.93,47866.0,9.289,9.2967,9.2812,9.289,47866.0
2023-05-23 13:10:00,11.92,11.94,11.92,11.94,53385.0,9.2812,9.2967,9.2812,9.2967,53385.0
2023-05-23 13:15:00,11.94,11.95,11.93,11.94,93394.0,9.2967,9.3045,9.289,9.2967,93394.0
2023-05-23 13:20:00,11.94,11.94,11.92,11.92,36093.0,9.2967,9.2967,9.2812,9.2812,36093.0
2023-05-23 13:25:00,11.92,11.93,11.89,11.9,66511.0,9.2812,9.289,9.2578,9.2656,66511.0
2023-05-23 13:30:00,11.89,11.92,11.89,11.91,111594.0,9.2578,9.2812,9.2578,9.2734,111594.0
2023-05-23 13:35:00,11.92,11.92,11.9,11.9,78395.0,9.2812,9.2812,9.2656,9.2656,78395.0
2023-05-23 13:40:00,11.89,11.91,11.89,11.9,106296.0,9.2578,9.2734,9.2578,9.2656,106296.0
2023-05-23 13:45:00,11.9,11.91,11.89,11.89,69923.0,9.2656,9.2734,9.2578,9.2578,69923.0
2023-05-23 13:50:00,11.89,11.91,11.88,11.9,77880.0,9.2578,9.2734,9.25,9.2656,77880.0
2023-05-23 13:55:00,11.9,11.9,11.89,11.89,59718.0,9.2656,9.2656,9.2578,9.2578,59718.0
2023-05-23 14:00:00,11.89,11.9,11.88,11.89,86110.0,9.2578,9.2656,9.25,9.2578,86110.0
2023-05-23 14:05:00,11.89,11.9,11.88,11.9,40227.0,9.2578,9.2656,9.25,9.2656,40227.0
2023-05-23 14:10:00,11.9,11.9,11.87,11.87,80236.0,9.2656,9.2656,9.2422,9.2422,80236.0
2023-05-23 14:15:00,11.87,11.88,11.85,11.86,38326.0,9.2422,9.25,9.2267,9.2345,38326.0
2023-05-23 14:20:00,11.85,11.86,11.78,11.79,267348.0,9.2267,9.2345,9.1722,9.18,267348.0
2023-05-23 14:25:00,11.79,11.81,11.78,11.78,171231.0,9.18,9.1955,9.1722,9.1722,171231.0
2023-05-23 14:30:00,11.78,11.81,11.76,11.8,194460.0,9.1722,9.1955,9.1566,9.1877,194460.0
2023-05-23 14:35:00,11.8,11.81,11.76,11.77,169405.0,9.1877,9.1955,9.1566,9.1644,169405.0
2023-05-23 14:40:00,11.77,11.78,11.74,11.78,141917.0,9.1644,9.1722,9.141,9.1722,141917.0
2023-05-23 14:45:00,11.78,11.78,11.75,11.77,91352.0,9.1722,9.1722,9.1488,9.1644,91352.0
2023-05-23 14:50:00,11.78,11.79,11.77,11.78,119816.0,9.1722,9.18,9.1644,9.1722,119816.0
2023-05-23 14:55:00,11.78,11.79,11.77,11.78,112086.0,9.1722,9.18,9.1644,9.1722,112086.0
2023-05-23 15:00:00,11.79,11.8,11.77,11.79,153900.0,9.18,9.1877,9.1644,9.18,153900.0
2023-05-23 15:05:00,11.79,11.8,11.78,11.8,84139.0,9.18,9.1877,9.1722,9.1877,84139.0
2023-05-23 15:10:00,11.8,11.82,11.79,11.8,244375.0,9.1877,9.2033,9.18,9.1877,244375.0
2023-05-23 15:15:00,11.8,11.82,11.78,11.79,78922.0,9.1877,9.2033,9.1722,9.18,78922.0
2023-05-23 15:20:00,11.79,11.81,11.78,11.81,147246.0,9.18,9.1955,9.1722,9.1955,147246.0
2023-05-23 15:25:00,11.81,11.82,11.8,11.82,135932.0,9.1955,9.2033,9.1877,9.2033,135932.0
2023-05-23 15:30:00,11.82,11.82,11.79,11.79,257409.0,9.2033,9.2033,9.18,9.18,257409.0
2023-05-23 15:35:00,11.8,11.8,11.78,11.8,139036.0,9.1877,9.1877,9.1722,9.1877,139036.0
2023-05-23 15:40:00,11.79,11.8,11.79,11.79,213719.0,9.18,9.1877,9.18,9.18,213719.0
2023-05-23 15:45:00,11.79,11.81,11.79,11.81,245125.0,9.18,9.1955,9.18,9.1955,245125.0
2023-05-23 15:50:00,11.81,11.81,11.79,11.8,408888.0,9.1955,9.1955,9.18,9.1877,408888.0
2023-05-23 15:55:00,11.79,11.81,11.79,11.79,311074.0,9.18,9.1955,9.18,9.18,311074.0
2023-05-24 09:30:00,11.95,11.97,11.9,11.9,441177.0,9.3045,9.3201,9.2656,9.2656,441177.0
2023-05-24 09:35:00,11.9,11.93,11.85,11.9,138561.0,9.2656,9.289,9.2267,9.2656,138561.0
2023-05-24 09:40:00,11.89,11.91,11.85,11.87,146815.0,9.2578,9.2734,9.2267,9.2422,146815.0
2023-05-24 09:45:00,11.87,11.87,11.82,11.84,183967.0,9.2422,9.2422,9.2033,9.2189,183967.0
2023-05-24 09:50:00,11.83,11.85,11.79,11.79,113911.0,9.2111,9.2267,9.18,9.18,113911.0
2023-05-24 09:55:00,11.79,11.81,11.77,11.8,164262.0,9.18,9.1955,9.1644,9.1877,164262.0
2023-05-24 10:00:00,11.8,11.84,11.8,11.83,319389.0,9.1877,9.2189,9.1877,9.2111,319389.0
2023-05-24 10:05:00,11.83,11.89,11.81,11.88,202121.0,9.2111,9.2578,9.1955,9.25,202121.0
2023-05-24 10:10:00,11.88,11.9,11.86,11.88,155130.0,9.25,9.2656,9.2345,9.25,155130.0
2023-05-24 10:15:00,11.89,11.93,11.88,11.9,191306.0,9.2578,9.289,9.25,9.2656,191306.0
2023-05-24 10:20:00,11.89,11.9,11.85,11.86,182415.0,9.2578,9.2656,9.2267,9.2345,182415.0
2023-05-24 10:25:00,11.87,11.87,11.85,11.87,87014.0,9.2422,9.2422,9.2267,9.2422,87014.0
2023-05-24 10:30:00,11.87,11.91,11.86,11.89,155775.0,9.2422,9.2734,9.2345,9.2578,155775.0
2023-05-24 10:35:00,11.9,11.92,11.87,11.9,188557.0,9.2656,9.2812,9.2422,9.2656,188557.0
2023-05-24 10:40:00,11.91,11.92,11.89,11.89,108109.0,9.2734,9.2812,9.2578,9.2578,108109.0
2023-05-24 10:45:00,11.89,11.93,11.87,11.93,145982.0,9.2578,9.289,9.2422,9.289,145982.0
2023-05-24 10:50:00,11.93,11.98,11.91,11.97,736336.0,9.289,9.3279,9.2734,9.3201,736336.0
2023-05-24 10:55:00,11.98,11.98,11.96,11.98,208582.0,9.3279,9.3279,9.3123,9.3279,208582.0
2023-05-24 11:00:00,11.98,11.99,11.96,11.98,126166.0,9.3279,9.3357,9.3123,9.3279,126166.0
2023-05-24 11:05:00,11.98,11.99,11.97,11.99,147728.0,9.3279,9.3357,9.3201,9.3357,147728.0
2023-05-24 11:10:00,11.99,12.0,11.97,11.98,176567.0,9.3357,9.3435,9.3201,9.3279,176567.0
2023-05-24 11:15:00,11.98,11.99,11.97,11.99,217535.0,9.3279,9.3357,9.3201,9.3357,217535.0
2023-05-24 11:20:00,11.99,12.02,11.98,12.01,532618.0,9.3357,9.359,9.3279,9.3513,532618.0
2023-05-24 11:25:00,12.01,12.02,11.99,12.0,147688.0,9.3513,9.359,9.3357,9.3435,147688.0
2023-05-24 11:30:00,12.0,12.01,11.99,11.99,95705.0,9.3435,9.3513,9.3357,9.3357,95705.0
2023-05-24 11:35:00,11.99,12.05,11.98,12.03,260974.0,9.3357,9.3824,9.3279,9.3668,260974.0
2023-05-24 11:40:00,12.04,12.05,12.01,12.01,258042.0,9.3746,9.3824,9.3513,9.3513,258042.0
2023-05-24 11:45:00,12.02,12.02,11.99,12.01,217060.0,9.359,9.359,9.3357,9.3513,217060.0
2023-05-24 11:50:00,12.01,12.02,12.0,12.01,204229.0,9.3513,9.359,9.3435,9.3513,204229.0
2023-05-24 11:55:00,12.01,12.02,12.0,12.01,189751.0,9.3513,9.359,9.3435,9.3513,189751.0
2023-05-24 12:00:00,12.01,12.01,11.98,11.98,128021.0,9.3513,9.3513,9.3279,9.3279,128021.0
2023-05-24 12:05:00,11.99,12.0,11.98,11.99,201354.0,9.3357,9.3435,9.3279,9.3357,201354.0
2023-05-24 12:10:00,11.99,11.99,11.97,11.98,390692.0,9.3357,9.3357,9.3201,9.3279,390692.0
2023-05-24 12:15:00,11.99,11.99,11.95,11.97,516662.0,9.3357,9.3357,9.3045,9.3201,516662.0
2023-05-24 12:20:00,11.98,11.98,11.91,11.93,276437.0,9.3279,9.3279,9.2734,9.289,276437.0
2023-05-24 12:25:00,11.93,11.96,11.92,11.96,187347.0,9.289,9.3123,9.2812,9.3123,187347.0
2023-05-24 12:30:00,11.96,11.97,11.91,11.92,212399.0,9.3123,9.3201,9.2734,9.2812,212399.0
2023-05-24 12:35:00,11.92,11.95,11.91,11.94,157988.0,9.2812,9.3045,9.2734,9.2967,157988.0
2023-05-24 12:40:00,11.95,11.95,11.93,11.94,62830.0,9.3045,9.3045,9.289,9.2967,62830.0
2023-05-24 12:45:00,11.94,11.95,11.93,11.94,59708.0,9.2967,9.3045,9.289,9.2967,59708.0
2023-05-24 12:50:00,11.95,11.97,11.93,11.97,107738.0,9.3045,9.3201,9.289,9.3201,107738.0
2023-05-24 12:55:00,11.97,11.99,11.96,11.98,146918.0,9.3201,9.3357,9.3123,9.3279,146918.0
2023-05-24 13:00:00,11.98,11.98,11.96,11.96,48845.0,9.3279,9.3279,9.3123,9.3123,48845.0
2023-05-24 13:05:00,11.96,11.97,11.95,11.96,72574.0,9.3123,9.3201,9.3045,9.3123,72574.0
2023-05-24 13:10:00,11.96,11.97,11.95,11.95,34499.0,9.3123,9.3201,9.3045,9.3045,34499.0
2023-05-24 13:15:00,11.96,11.97,11.95,11.96,44163.0,9.3123,9.3201,9.3045,9.3123,44163.0
2023-05-24 13:20:00,11.96,11.99,11.96,11.96,117156.0,9.3123,9.3357,9.3123,9.3123,117156.0
2023-05-24 13:25:00,11.96,11.97,11.94,11.94,45295.0,9.3123,9.3201,9.2967,9.2967,45295.0
2023-05-24 13:30:00,11.95,11.96,11.94,11.96,114692.0,9.3045,9.3123,9.2967,9.3123,114692.0
2023-05-24 13:35:00,11.96,11.97,11.93,11.94,100534.0,9.3123,9.3201,9.289,9.2967,100534.0
2023-05-24 13:40:00,11.94,11.96,11.94,11.96,69662.0,9.2967,9.3123,9.2967,9.3123,69662.0
2023-05-24 13:45:00,11.95,11.97,11.95,11.96,73064.0,9.3045,9.3201,9.3045,9.3123,73064.0
2023-05-24 13:50:00,11.96,11.97,11.95,11.97,94257.0,9.3123,9.3201,9.3045,9.3201,94257.0
2023-05-24 13:55:00,11.96,11.97,11.94,11.95,96913.0,9.3123,9.3201,9.2967,9.3045,96913.0
2023-05-24 14:00:00,11.94,11.97,11.94,11.94,109777.0,9.2967,9.3201,9.2967,9.2967,109777.0
2023-05-24 14:05:00,11.95,11.96,11.94,11.95,34010.0,9.3045,9.3123,9.2967,9.3045,34010.0
2023-05-24 14:10:00,11.96,11.97,11.94,11.96,203440.0,9.3123,9.3201,9.2967,9.3123,203440.0
2023-05-24 14:15:00,11.96,11.99,11.95,11.98,203037.0,9.3123,9.3357,9.3045,9.3279,203037.0
2023-05-24 14:20:00,11.98,12.0,11.96,11.98,92420.0,9.3279,9.3435,9.3123,9.3279,92420.0
2023-05-24 14:25:00,11.99,11.99,11.96,11.96,80329.0,9.3357,9.3357,9.3123,9.3123,80329.0
2023-05-24 14:30:00,11.96,11.98,11.96,11.97,67181.0,9.3123,9.3279,9.3123,9.3201,67181.0
2023-05-24 14:35:00,11.97,11.98,11.96,11.98,66158.0,9.3201,9.3279,9.3123,9.3279,66158.0
2023-05-24 14:40:00,11.98,11.98,11.95,11.96,61222.0,9.3279,9.3279,9.3045,9.3123,61222.0
2023-05-24 14:45:00,11.96,11.96,11.95,11.96,53091.0,9.3123,9.3123,9.3045,9.3123,53091.0
2023-05-24 14:50:00,11.96,11.96,11.94,11.94,59933.0,9.3123,9.3123,9.2967,9.2967,59933.0
2023-05-24 14:55:00,11.94,11.95,11.93,11.93,95116.0,9.2967,9.3045,9.289,9.289,95116.0
2023-05-24 15:00:00,11.94,11.94,11.92,11.93,84424.0,9.2967,9.2967,9.2812,9.289,84424.0
2023-05-24 15:05:00,11.93,11.94,11.92,11.94,47302.0,9.289,9.2967,9.2812,9.2967,47302.0
2023-05-24 15:10:00,11.94,11.97,11.93,11.96,261704.0,9.2967,9.3201,9.289,9.3123,261704.0
2023-05-24 15:15:00,11.95,11.98,11.95,11.97,118082.0,9.3045,9.3279,9.3045,9.3201,118082.0
2023-05-24 15:20:00,11.96,11.99,11.96,11.97,139368.0,9.3123,9.3357,9.3123,9.3201,139368.0
2023-05-24 15:25:00,11.98,11.98,11.96,11.96,46770.0,9.3279,9.3279,9.3123,9.3123,46770.0
2023-05-24 15:30:00,11.96,11.99,11.96,11.97,248877.0,9.3123,9.3357,9.3123,9.3201,248877.0
2023-05-24 15:35:00,11.97,11.97,11.95,11.97,186489.0,9.3201,9.3201,9.3045,9.3201,186489.0
2023-05-24 15:40:00,11.97,11.98,11.96,11.98,85623.0,9.3201,9.3279,9.3123,9.3279,85623.0
2023-05-24 15:45:00,11.97,11.98,11.96,11.97,259922.0,9.3201,9.3279,9.3123,9.3201,259922.0
2023-05-24 15:50:00,11.97,11.97,11.95,11.97,256486.0,9.3201,9.3201,9.3045,9.3201,256486.0
2023-05-24 15:55:00,11.96,11.97,11.96,11.97,441462.0,9.3123,9.3201,9.3123,9.3201,441462.0
2023-05-25 09:30:00,11.86,11.87,11.79,11.83,371823.0,9.2345,9.2422,9.18,9.2111,371823.0
2023-05-25 09:35:00,11.83,11.84,11.78,11.79,225733.0,9.2111,9.2189,9.1722,9.18,225733.0
2023-05-25 09:40:00,11.78,11.83,11.76,11.83,374968.0,9.1722,9.2111,9.1566,9.2111,374968.0
2023-05-25 09:45:00,11.83,11.85,11.79,11.8,127828.0,9.2111,9.2267,9.18,9.1877,127828.0
2023-05-25 09:50:00,11.8,11.85,11.79,11.83,392836.0,9.1877,9.2267,9.18,9.2111,392836.0
2023-05-25 09:55:00,11.83,11.86,11.8,11.83,181550.0,9.2111,9.2345,9.1877,9.2111,181550.0
2023-05-25 10:00:00,11.83,11.85,11.8,11.82,256714.0,9.2111,9.2267,9.1877,9.2033,256714.0
2023-05-25 10:05:00,11.82,11.82,11.79,11.82,254677.0,9.2033,9.2033,9.18,9.2033,254677.0
2023-05-25 10:10:00,11.82,11.82,11.76,11.77,276363.0,9.2033,9.2033,9.1566,9.1644,276363.0
2023-05-25 10:15:00,11.77,11.79,11.76,11.77,264988.0,9.1644,9.18,9.1566,9.1644,264988.0
2023-05-25 10:20:00,11.77,11.78,11.76,11.76,164472.0,9.1644,9.1722,9.1566,9.1566,164472.0
2023-05-25 10:25:00,11.77,11.77,11.71,11.73,233612.0,9.1644,9.1644,9.1177,9.1332,233612.0
2023-05-25 10:30:00,11.74,11.8,11.72,11.79,338040.0,9.141,9.1877,9.1255,9.18,338040.0
2023-05-25 10:35:00,11.78,11.81,11.77,11.8,156102.0,9.1722,9.1955,9.1644,9.1877,156102.0
2023-05-25 10:40:00,11.8,11.83,11.8,11.83,106718.0,9.1877,9.2111,9.1877,9.2111,106718.0
2023-05-25 10:45:00,11.83,11.85,11.82,11.84,120961.0,9.2111,9.2267,9.2033,9.2189,120961.0
2023-05-25 10:50:00,11.84,11.87,11.83,11.85,116850.0,9.2189,9.2422,9.2111,9.2267,116850.0
2023-05-25 10:55:00,11.85,11.88,11.84,11.87,108979.0,9.2267,9.25,9.2189,9.2422,108979.0
2023-05-25 11:00:00,11.88,11.91,11.86,11.89,241696.0,9.25,9.2734,9.2345,9.2578,241696.0
2023-05-25 11:05:00,11.88,11.89,11.86,11.87,116131.0,9.25,9.2578,9.2345,9.2422,116131.0
2023-05-25 11:10:00,11.87,11.88,11.84,11.85,239492.0,9.2422,9.25,9.2189,9.2267,239492.0
2023-05-25 11:15:00,11.85,11.85,11.81,11.82,60273.0,9.2267,9.2267,9.1955,9.2033,60273.0
2023-05-25 11:20:00,11.82,11.83,11.81,11.83,308073.0,9.2033,9.2111,9.1955,9.2111,308073.0
2023-05-25 11:25:00,11.83,11.84,11.82,11.83,188734.0,9.2111,9.2189,9.2033,9.2111,188734.0
2023-05-25 11:30:00,11.84,11.84,11.79,11.81,503768.0,9.2189,9.2189,9.18,9.1955,503768.0
2023-05-25 11:35:00,11.81,11.81,11.76,11.77,95069.0,9.1955,9.1955,9.1566,9.1644,95069.0
2023-05-25 11:40:00,11.77,11.77,11.67,11.72,482476.0,9.1644,9.1644,9.0865,9.1255,482476.0
2023-05-25 11:45:00,11.72,11.75,11.71,11.74,164295.0,9.1255,9.1488,9.1177,9.141,164295.0
2023-05-25 11:50:00,11.73,11.76,11.72,11.73,292393.0,9.1332,9.1566,9.1255,9.1332,292393.0
2023-05-25 11:55:00,11.73,11.76,11.72,11.74,143632.0,9.1332,9.1566,9.1255,9.141,143632.0
2023-05-25 12:00:00,11.74,11.76,11.72,11.75,112205.0,9.141,9.1566,9.1255,9.1488,112205.0
2023-05-25 12:05:00,11.75,11.76,11.72,11.73,126024.0,9.1488,9.1566,9.1255,9.1332,126024.0
2023-05-25 12:10:00,11.73,11.75,11.73,11.75,117190.0,9.1332,9.1488,9.1332,9.1488,117190.0
2023-05-25 12:15:00,11.74,11.75,11.73,11.75,127088.0,9.141,9.1488,9.1332,9.1488,127088.0
2023-05-25 12:20:00,11.75,11.77,11.74,11.75,134762.0,9.1488,9.1644,9.141,9.1488,134762.0
2023-05-25 12:25:00,11.76,11.78,11.75,11.78,80634.0,9.1566,9.1722,9.1488,9.1722,80634.0
2023-05-25 12:30:00,11.78,11.79,11.77,11.78,74052.0,9.1722,9.18,9.1644,9.1722,74052.0
2023-05-25 12:35:00,11.78,11.79,11.77,11.78,49689.0,9.1722,9.18,9.1644,9.1722,49689.0
2023-05-25 12:40:00,11.77,11.79,11.76,11.77,67162.0,9.1644,9.18,9.1566,9.1644,67162.0
2023-05-25 12:45:00,11.76,11.77,11.76,11.77,22777.0,9.1566,9.1644,9.1566,9.1644,22777.0
2023-05-25 12:50:00,11.77,11.77,11.76,11.76,39489.0,9.1644,9.1644,9.1566,9.1566,39489.0
2023-05-25 12:55:00,11.76,11.78,11.75,11.76,129962.0,9.1566,9.1722,9.1488,9.1566,129962.0
2023-05-25 13:00:00,11.76,11.76,11.75,11.76,91116.0,9.1566,9.1566,9.1488,9.1566,91116.0
2023-05-25 13:05:00,11.76,11.77,11.75,11.76,145141.0,9.1566,9.1644,9.1488,9.1566,145141.0
2023-05-25 13:10:00,11.76,11.78,11.76,11.77,82486.0,9.1566,9.1722,9.1566,9.1644,82486.0
2023-05-25 13:15:00,11.76,11.78,11.75,11.77,154899.0,9.1566,9.1722,9.1488,9.1644,154899.0
2023-05-25 13:20:00,11.77,11.78,11.76,11.78,41708.0,9.1644,9.1722,9.1566,9.1722,41708.0
2023-05-25 13:25:00,11.78,11.79,11.76,11.77,59436.0,9.1722,9.18,9.1566,9.1644,59436.0
2023-05-25 13:30:00,11.77,11.77,11.75,11.76,59566.0,9.1644,9.1644,9.1488,9.1566,59566.0
2023-05-25 13:35:00,11.76,11.77,11.75,11.77,152447.0,9.1566,9.1644,9.1488,9.1644,152447.0
2023-05-25 13:40:00,11.77,11.77,11.75,11.76,51161.0,9.1644,9.1644,9.1488,9.1566,51161.0
2023-05-25 13:45:00,11.76,11.76,11.75,11.76,34983.0,9.1566,9.1566,9.1488,9.1566,34983.0
2023-05-25 13:50:00,11.76,11.76,11.75,11.76,30058.0,9.1566,9.1566,9.1488,9.1566,30058.0
2023-05-25 13:55:00,11.76,11.76,11.75,11.76,73523.0,9.1566,9.1566,9.1488,9.1566,73523.0
2023-05-25 14:00:00,11.76,11.78,11.75,11.77,193689.0,9.1566,9.1722,9.1488,9.1644,193689.0
2023-05-25 14:05:00,11.77,11.77,11.75,11.76,153247.0,9.1644,9.1644,9.1488,9.1566,153247.0
2023-05-25 14:10:00,11.76,11.77,11.75,11.77,94323.0,9.1566,9.1644,9.1488,9.1644,94323.0
2023-05-25 14:15:00,11.77,11.77,11.75,11.76,160728.0,9.1644,9.1644,9.1488,9.1566,160728.0
2023-05-25 14:20:00,11.76,11.76,11.75,11.76,231146.0,9.1566,9.1566,9.1488,9.1566,231146.0
2023-05-25 14:25:00,11.76,11.77,11.75,11.76,126746.0,9.1566,9.1644,9.1488,9.1566,126746.0
2023-05-25 14:30:00,11.76,11.77,11.75,11.76,502493.0,9.1566,9.1644,9.1488,9.1566,502493.0
2023-05-25 14:35:00,11.76,11.77,11.75,11.75,361640.0,9.1566,9.1644,9.1488,9.1488,361640.0
2023-05-25 14:40:00,11.75,11.76,11.71,11.73,353658.0,9.1488,9.1566,9.1177,9.1332,353658.0
2023-05-25 14:45:00,11.72,11.76,11.71,11.76,307866.0,9.1255,9.1566,9.1177,9.1566,307866.0
2023-05-25 14:50:00,11.76,11.77,11.75,11.77,97495.0,9.1566,9.1644,9.1488,9.1644,97495.0
2023-05-25 14:55:00,11.77,11.77,11.76,11.77,88018.0,9.1644,9.1644,9.1566,9.1644,88018.0
2023-05-25 15:00:00,11.77,11.77,11.75,11.76,136043.0,9.1644,9.1644,9.1488,9.1566,136043.0
2023-05-25 15:05:00,11.76,11.77,11.75,11.77,148129.0,9.1566,9.1644,9.1488,9.1644,148129.0
2023-05-25 15:10:00,11.77,11.78,11.76,11.77,175197.0,9.1644,9.1722,9.1566,9.1644,175197.0
2023-05-25 15:15:00,11.76,11.77,11.76,11.76,152351.0,9.1566,9.1644,9.1566,9.1566,152351.0
2023-05-25 15:20:00,11.77,11.78,11.76,11.77,159323.0,9.1644,9.1722,9.1566,9.1644,159323.0
2023-05-25 15:25:00,11.78,11.8,11.77,11.78,186013.0,9.1722,9.1877,9.1644,9.1722,186013.0
2023-05-25 15:30:00,11.79,11.79,11.77,11.77,157850.0,9.18,9.18,9.1644,9.1644,157850.0
2023-05-25 15:35:00,11.78,11.79,11.77,11.79,105026.0,9.1722,9.18,9.1644,9.18,105026.0
2023-05-25 15:40:00,11.79,11.79,11.78,11.79,128121.0,9.18,9.18,9.1722,9.18,128121.0
2023-05-25 15:45:00,11.79,11.79,11.78,11.79,282289.0,9.18,9.18,9.1722,9.18,282289.0
2023-05-25 15:50:00,11.79,11.79,11.76,11.76,229318.0,9.18,9.18,9.1566,9.1566,229318.0
2023-05-25 15:55:00,11.77,11.77,11.75,11.75,642526.0,9.1644,9.1644,9.1488,9.1488,642526.0
2023-05-26 09:30:00,11.89,11.89,11.82,11.87,299730.0,9.2578,9.2578,9.2033,9.2422,299730.0
2023-05-26 09:35:00,11.86,11.9,11.83,11.89,159635.0,9.2345,9.2656,9.2111,9.2578,159635.0
2023-05-26 09:40:00,11.9,11.94,11.89,11.92,126407.0,9.2656,9.2967,9.2578,9.2812,126407.0
2023-05-26 09:45:00,11.92,11.93,11.9,11.91,169507.0,9.2812,9.289,9.2656,9.2734,169507.0
2023-05-26 09:50:00,11.92,11.94,11.9,11.94,157225.0,9.2812,9.2967,9.2656,9.2967,157225.0
2023-05-26 09:55:00,11.94,11.95,11.9,11.91,170780.0,9.2967,9.3045,9.2656,9.2734,170780.0
2023-05-26 10:00:00,11.91,11.95,11.88,11.91,101707.0,9.2734,9.3045,9.25,9.2734,101707.0
2023-05-26 10:05:00,11.91,11.95,11.9,11.94,188572.0,9.2734,9.3045,9.2656,9.2967,188572.0
2023-05-26 10:10:00,11.94,11.95,11.91,11.93,130075.0,9.2967,9.3045,9.2734,9.289,130075.0
2023-05-26 10:15:00,11.93,11.95,11.91,11.93,78777.0,9.289,9.3045,9.2734,9.289,78777.0
2023-05-26 10:20:00,11.93,11.97,11.91,11.96,214737.0,9.289,9.3201,9.2734,9.3123,214737.0
2023-05-26 10:25:00,11.96,11.97,11.92,11.93,159818.0,9.3123,9.3201,9.2812,9.289,159818.0
2023-05-26 10:30:00,11.93,11.93,11.89,11.92,127520.0,9.289,9.289,9.2578,9.2812,127520.0
2023-05-26 10:35:00,11.92,11.93,11.89,11.9,139388.0,9.2812,9.289,9.2578,9.2656,139388.0
2023-05-26 10:40:00,11.91,11.92,11.86,11.87,127299.0,9.2734,9.2812,9.2345,9.2422,127299.0
2023-05-26 10:45:00,11.87,11.9,11.86,11.9,132408.0,9.2422,9.2656,9.2345,9.2656,132408.0
2023-05-26 10:50:00,11.89,11.9,11.87,11.9,53556.0,9.2578,9.2656,9.2422,9.2656,53556.0
2023-05-26 10:55:00,11.9,11.9,11.88,11.88,57428.0,9.2656,9.2656,9.25,9.25,57428.0
2023-05-26 11:00:00,11.88,11.91,11.88,11.9,108217.0,9.25,9.2734,9.25,9.2656,108217.0
2023-05-26 11:05:00,11.9,11.91,11.88,11.9,46668.0,9.2656,9.2734,9.25,9.2656,46668.0
2023-05-26 11:10:00,11.89,11.9,11.84,11.85,176001.0,9.2578,9.2656,9.2189,9.2267,176001.0
2023-05-26 11:15:00,11.85,11.87,11.84,11.85,184088.0,9.2267,9.2422,9.2189,9.2267,184088.0
2023-05-26 11:20:00,11.86,11.87,11.82,11.84,215002.0,9.2345,9.2422,9.2033,9.2189,215002.0
2023-05-26 11:25:00,11.84,11.86,11.8,11.8,132013.0,9.2189,9.2345,9.1877,9.1877,132013.0
2023-05-26 11:30:00,11.8,11.84,11.79,11.84,101565.0,9.1877,9.2189,9.18,9.2189,101565.0
2023-05-26 11:35:00,11.83,11.87,11.83,11.87,294595.0,9.2111,9.2422,9.2111,9.2422,294595.0
2023-05-26 11:40:00,11.87,11.87,11.82,11.83,105267.0,9.2422,9.2422,9.2033,9.2111,105267.0
2023-05-26 11:45:00,11.83,11.87,11.82,11.86,171796.0,9.2111,9.2422,9.2033,9.2345,171796.0
2023-05-26 11:50:00,11.86,11.88,11.85,11.88,60060.0,9.2345,9.25,9.2267,9.25,60060.0
2023-05-26 11:55:00,11.88,11.89,11.87,11.88,66773.0,9.25,9.2578,9.2422,9.25,66773.0
2023-05-26 12:00:00,11.88,11.88,11.86,11.87,234998.0,9.25,9.25,9.2345,9.2422,234998.0
2023-05-26 12:05:00,11.87,11.89,11.86,11.87,211509.0,9.2422,9.2578,9.2345,9.2422,211509.0
2023-05-26 12:10:00,11.88,11.89,11.87,11.88,149533.0,9.25,9.2578,9.2422,9.25,149533.0
2023-05-26 12:15:00,11.88,11.89,11.87,11.88,115679.0,9.25,9.2578,9.2422,9.25,115679.0
2023-05-26 12:20:00,11.88,11.91,11.87,11.91,77174.0,9.25,9.2734,9.2422,9.2734,77174.0
2023-05-26 12:25:00,11.91,11.93,11.89,11.92,224515.0,9.2734,9.289,9.2578,9.2812,224515.0
2023-05-26 12:30:00,11.92,11.93,11.91,11.91,115624.0,9.2812,9.289,9.2734,9.2734,115624.0
2023-05-26 12:35:00,11.92,11.92,11.9,11.9,44007.0,9.2812,9.2812,9.2656,9.2656,44007.0
2023-05-26 12:40:00,11.9,11.91,11.9,11.91,29187.0,9.2656,9.2734,9.2656,9.2734,29187.0
2023-05-26 12:45:00,11.9,11.92,11.9,11.92,35282.0,9.2656,9.2812,9.2656,9.2812,35282.0
2023-05-26 12:50:00,11.92,11.93,11.91,11.93,37980.0,9.2812,9.289,9.2734,9.289,37980.0
2023-05-26 12:55:00,11.93,11.96,11.92,11.96,131539.0,9.289,9.3123,9.2812,9.3123,131539.0
2023-05-26 13:00:00,11.95,11.97,11.95,11.96,34234.0,9.3045,9.3201,9.3045,9.3123,34234.0
2023-05-26 13:05:00,11.97,11.99,11.96,11.98,159010.0,9.3201,9.3357,9.3123,9.3279,159010.0
2023-05-26 13:10:00,11.99,12.0,11.97,11.98,100813.0,9.3357,9.3435,9.3201,9.3279,100813.0
2023-05-26 13:15:00,11.98,12.0,11.97,11.99,107945.0,9.3279,9.3435,9.3201,9.3357,107945.0
2023-05-26 13:20:00,11.99,12.0,11.98,12.0,81973.0,9.3357,9.3435,9.3279,9.3435,81973.0
2023-05-26 13:25:00,12.0,12.02,11.99,12.0,257305.0,9.3435,9.359,9.3357,9.3435,257305.0
2023-05-26 13:30:00,12.0,12.01,11.98,12.01,134189.0,9.3435,9.3513,9.3279,9.3513,134189.0
2023-05-26 13:35:00,12.0,12.01,12.0,12.0,91980.0,9.3435,9.3513,9.3435,9.3435,91980.0
2023-05-26 13:40:00,12.01,12.01,11.98,11.99,163308.0,9.3513,9.3513,9.3279,9.3357,163308.0
2023-05-26 13:45:00,11.99,12.0,11.98,12.0,352593.0,9.3357,9.3435,9.3279,9.3435,352593.0
2023-05-26 13:50:00,12.0,12.0,11.99,12.0,104423.0,9.3435,9.3435,9.3357,9.3435,104423.0
2023-05-26 13:55:00,12.0,12.01,11.99,12.01,58801.0,9.3435,9.3513,9.3357,9.3513,58801.0
2023-05-26 14:00:00,12.0,12.01,11.99,12.0,154715.0,9.3435,9.3513,9.3357,9.3435,154715.0
2023-05-26 14:05:00,12.0,12.0,11.99,12.0,108724.0,9.3435,9.3435,9.3357,9.3435,108724.0
2023-05-26 14:10:00,12.0,12.0,11.99,11.99,200875.0,9.3435,9.3435,9.3357,9.3357,200875.0
2023-05-26 14:15:00,12.0,12.01,11.99,12.0,400243.0,9.3435,9.3513,9.3357,9.3435,400243.0
2023-05-26 14:20:00,12.0,12.0,11.99,12.0,284995.0,9.3435,9.3435,9.3357,9.3435,284995.0
2023-05-26 14:25:00,12.0,12.02,11.99,12.01,193312.0,9.3435,9.359,9.3357,9.3513,193312.0
2023-05-26 14:30:00,12.01,12.02,12.0,12.01,178951.0,9.3513,9.359,9.3435,9.3513,178951.0
2023-05-26 14:35:00,12.01,12.01,12.0,12.01,26550.0,9.3513,9.3513,9.3435,9.3513,26550.0
2023-05-26 14:40:00,12.01,12.02,12.0,12.0,124202.0,9.3513,9.359,9.3435,9.3435,124202.0
2023-05-26 14:45:00,12.0,12.02,12.0,12.02,47682.0,9.3435,9.359,9.3435,9.359,47682.0
2023-05-26 14:50:00,12.02,12.02,12.01,12.01,35946.0,9.359,9.359,9.3513,9.3513,35946.0
2023-05-26 14:55:00,12.01,12.02,12.0,12.0,62152.0,9.3513,9.359,9.3435,9.3435,62152.0
2023-05-26 15:00:00,12.01,12.04,12.0,12.04,170144.0,9.3513,9.3746,9.3435,9.3746,170144.0
2023-05-26 15:05:00,12.03,12.04,12.01,12.03,167884.0,9.3668,9.3746,9.3513,9.3668,167884.0
2023-05-26 15:10:00,12.02,12.03,12.01,12.02,50411.0,9.359,9.3668,9.3513,9.359,50411.0
2023-05-26 15:15:00,12.02,12.02,12.01,12.02,19698.0,9.359,9.359,9.3513,9.359,19698.0
2023-05-26 15:20:00,12.01,12.02,12.0,12.0,130494.0,9.3513,9.359,9.3435,9.3435,130494.0
2023-05-26 15:25:00,12.01,12.01,12.0,12.0,48245.0,9.3513,9.3513,9.3435,9.3435,48245.0
2023-05-26 15:30:00,12.01,12.01,12.0,12.01,136303.0,9.3513,9.3513,9.3435,9.3513,136303.0
2023-05-26 15:35:00,12.01,12.01,11.99,12.0,236283.0,9.3513,9.3513,9.3357,9.3435,236283.0
2023-05-26 15:40:00,12.0,12.01,11.98,11.99,171834.0,9.3435,9.3513,9.3279,9.3357,171834.0
2023-05-26 15:45:00,11.99,12.0,11.98,11.99,258138.0,9.3357,9.3435,9.3279,9.3357,258138.0
2023-05-26 15:50:00,11.99,12.0,11.98,11.99,139197.0,9.3357,9.3435,9.3279,9.3357,139197.0
2023-05-26 15:55:00,11.99,12.0,11.97,11.97,649889.0,9.3357,9.3435,9.3201,9.3201,649889.0
2023-05-30 09:30:00,11.81,11.84,11.69,11.79,986065.0,9.1955,9.2189,9.1021,9.18,986065.0
2023-05-30 09:35:00,11.79,11.8,11.7,11.73,320547.0,9.18,9.1877,9.1099,9.1332,320547.0
2023-05-30 09:40:00,11.73,11.76,11.71,11.73,374931.0,9.1332,9.1566,9.1177,9.1332,374931.0
2023-05-30 09:45:00,11.72,11.76,11.7,11.76,347233.0,9.1255,9.1566,9.1099,9.1566,347233.0
2023-05-30 09:50:00,11.76,11.76,11.71,11.75,370008.0,9.1566,9.1566,9.1177,9.1488,370008.0
2023-05-30 09:55:00,11.75,11.76,11.67,11.7,255544.0,9.1488,9.1566,9.0865,9.1099,255544.0
2023-05-30 10:00:00,11.7,11.71,11.66,11.69,259477.0,9.1099,9.1177,9.0787,9.1021,259477.0
2023-05-30 10:05:00,11.68,11.74,11.66,11.73,305862.0,9.0943,9.141,9.0787,9.1332,305862.0
2023-05-30 10:10:00,11.73,11.73,11.69,11.71,160198.0,9.1332,9.1332,9.1021,9.1177,160198.0
2023-05-30 10:15:00,11.7,11.73,11.69,11.7,152343.0,9.1099,9.1332,9.1021,9.1099,152343.0
2023-05-30 10:20:00,11.71,11.72,11.68,11.7,143391.0,9.1177,9.1255,9.0943,9.1099,143391.0
2023-05-30 10:25:00,11.7,11.7,11.67,11.68,254713.0,9.1099,9.1099,9.0865,9.0943,254713.0
2023-05-30 10:30:00,11.68,11.7,11.67,11.69,164972.0,9.0943,9.1099,9.0865,9.1021,164972.0
2023-05-30 10:35:00,11.69,11.71,11.67,11.69,133310.0,9.1021,9.1177,9.0865,9.1021,133310.0
2023-05-30 10:40:00,11.69,11.69,11.64,11.65,243347.0,9.1021,9.1021,9.0632,9.0709,243347.0
2023-05-30 10:45:00,11.65,11.66,11.62,11.63,426791.0,9.0709,9.0787,9.0476,9.0554,426791.0
2023-05-30 10:50:00,11.63,11.65,11.61,11.62,408911.0,9.0554,9.0709,9.0398,9.0476,408911.0
2023-05-30 10:55:00,11.61,11.63,11.58,11.6,833436.0,9.0398,9.0554,9.0164,9.032,833436.0
2023-05-30 11:00:00,11.59,11.62,11.59,11.62,101753.0,9.0242,9.0476,9.0242,9.0476,101753.0
2023-05-30 11:05:00,11.62,11.63,11.61,11.63,103751.0,9.0476,9.0554,9.0398,9.0554,103751.0
2023-05-30 11:10:00,11.63,11.63,11.6,11.61,175921.0,9.0554,9.0554,9.032,9.0398,175921.0
2023-05-30 11:15:00,11.62,11.63,11.6,11.62,77181.0,9.0476,9.0554,9.032,9.0476,77181.0
2023-05-30 11:20:00,11.62,11.64,11.6,11.61,72748.0,9.0476,9.0632,9.032,9.0398,72748.0
2023-05-30 11:25:00,11.62,11.64,11.61,11.64,168181.0,9.0476,9.0632,9.0398,9.0632,168181.0
2023-05-30 11:30:00,11.63,11.65,11.62,11.64,281460.0,9.0554,9.0709,9.0476,9.0632,281460.0
2023-05-30 11:35:00,11.65,11.66,11.63,11.63,198446.0,9.0709,9.0787,9.0554,9.0554,198446.0
2023-05-30 11:40:00,11.63,11.64,11.61,11.61,155127.0,9.0554,9.0632,9.0398,9.0398,155127.0
2023-05-30 11:45:00,11.6,11.62,11.6,11.61,74182.0,9.032,9.0476,9.032,9.0398,74182.0
2023-05-30 11:50:00,11.61,11.61,11.59,11.6,355855.0,9.0398,9.0398,9.0242,9.032,355855.0
2023-05-30 11:55:00,11.6,11.63,11.6,11.63,123479.0,9.032,9.0554,9.032,9.0554,123479.0
2023-05-30 12:00:00,11.63,11.64,11.62,11.63,288945.0,9.0554,9.0632,9.0476,9.0554,288945.0
2023-05-30 12:05:00,11.63,11.63,11.6,11.61,286791.0,9.0554,9.0554,9.032,9.0398,286791.0
2023-05-30 12:10:00,11.62,11.66,11.61,11.66,135614.0,9.0476,9.0787,9.0398,9.0787,135614.0
2023-05-30 12:15:00,11.66,11.67,11.65,11.67,196613.0,9.0787,9.0865,9.0709,9.0865,196613.0
2023-05-30 12:20:00,11.66,11.68,11.65,11.66,141989.0,9.0787,9.0943,9.0709,9.0787,141989.0
2023-05-30 12:25:00,11.66,11.66,11.64,11.66,56556.0,9.0787,9.0787,9.0632,9.0787,56556.0
2023-05-30 12:30:00,11.66,11.66,11.63,11.63,76621.0,9.0787,9.0787,9.0554,9.0554,76621.0
2023-05-30 12:35:00,11.63,11.64,11.62,11.63,47140.0,9.0554,9.0632,9.0476,9.0554,47140.0
2023-05-30 12:40:00,11.63,11.63,11.6,11.61,101895.0,9.0554,9.0554,9.032,9.0398,101895.0
2023-05-30 12:45:00,11.61,11.63,11.6,11.62,113832.0,9.0398,9.0554,9.032,9.0476,113832.0
2023-05-30 12:50:00,11.63,11.64,11.61,11.62,156923.0,9.0554,9.0632,9.0398,9.0476,156923.0
2023-05-30 12:55:00,11.62,11.63,11.6,11.61,64163.0,9.0476,9.0554,9.032,9.0398,64163.0
2023-05-30 13:00:00,11.61,11.63,11.6,11.63,92578.0,9.0398,9.0554,9.032,9.0554,92578.0
2023-05-30 13:05:00,11.63,11.63,11.61,11.63,66632.0,9.0554,9.0554,9.0398,9.0554,66632.0
2023-05-30 13:10:00,11.63,11.63,11.6,11.61,162969.0,9.0554,9.0554,9.032,9.0398,162969.0
2023-05-30 13:15:00,11.6,11.64,11.6,11.63,167179.0,9.032,9.0632,9.032,9.0554,167179.0
2023-05-30 13:20:00,11.63,11.65,11.63,11.65,65727.0,9.0554,9.0709,9.0554,9.0709,65727.0
2023-05-30 13:25:00,11.65,11.65,11.62,11.64,162463.0,9.0709,9.0709,9.0476,9.0632,162463.0
2023-05-30 13:30:00,11.64,11.67,11.63,11.66,151169.0,9.0632,9.0865,9.0554,9.0787,151169.0
2023-05-30 13:35:00,11.66,11.68,11.64,11.64,159085.0,9.0787,9.0943,9.0632,9.0632,159085.0
2023-05-30 13:40:00,11.65,11.66,11.64,11.65,52692.0,9.0709,9.0787,9.0632,9.0709,52692.0
2023-05-30 13:45:00,11.66,11.68,11.65,11.67,58508.0,9.0787,9.0943,9.0709,9.0865,58508.0
2023-05-30 13:50:00,11.67,11.67,11.64,11.64,52992.0,9.0865,9.0865,9.0632,9.0632,52992.0
2023-05-30 13:55:00,11.65,11.66,11.64,11.65,49835.0,9.0709,9.0787,9.0632,9.0709,49835.0
2023-05-30 14:00:00,11.66,11.67,11.64,11.66,87374.0,9.0787,9.0865,9.0632,9.0787,87374.0
2023-05-30 14:05:00,11.66,11.67,11.64,11.66,121273.0,9.0787,9.0865,9.0632,9.0787,121273.0
2023-05-30 14:10:00,11.66,11.67,11.65,11.67,64968.0,9.0787,9.0865,9.0709,9.0865,64968.0
2023-05-30 14:15:00,11.67,11.68,11.65,11.66,144162.0,9.0865,9.0943,9.0709,9.0787,144162.0
2023-05-30 14:20:00,11.66,11.68,11.65,11.67,154353.0,9.0787,9.0943,9.0709,9.0865,154353.0
2023-05-30 14:25:00,11.67,11.68,11.66,11.67,119030.0,9.0865,9.0943,9.0787,9.0865,119030.0
2023-05-30 14:30:00,11.66,11.68,11.65,11.68,87314.0,9.0787,9.0943,9.0709,9.0943,87314.0
2023-05-30 14:35:00,11.68,11.69,11.67,11.69,145947.0,9.0943,9.1021,9.0865,9.1021,145947.0
2023-05-30 14:40:00,11.69,11.7,11.68,11.7,187306.0,9.1021,9.1099,9.0943,9.1099,187306.0
2023-05-30 14:45:00,11.7,11.72,11.69,11.7,195729.0,9.1099,9.1255,9.1021,9.1099,195729.0
2023-05-30 14:50:00,11.7,11.72,11.7,11.71,75246.0,9.1099,9.1255,9.1099,9.1177,75246.0
2023-05-30 14:55:00,11.71,11.72,11.69,11.7,73594.0,9.1177,9.1255,9.1021,9.1099,73594.0
2023-05-30 15:00:00,11.7,11.71,11.69,11.7,63587.0,9.1099,9.1177,9.1021,9.1099,63587.0
2023-05-30 15:05:00,11.69,11.7,11.67,11.69,96739.0,9.1021,9.1099,9.0865,9.1021,96739.0
2023-05-30 15:10:00,11.68,11.7,11.68,11.7,93072.0,9.0943,9.1099,9.0943,9.1099,93072.0
2023-05-30 15:15:00,11.69,11.7,11.69,11.7,39484.0,9.1021,9.1099,9.1021,9.1099,39484.0
2023-05-30 15:20:00,11.7,11.71,11.69,11.7,106579.0,9.1099,9.1177,9.1021,9.1099,106579.0
2023-05-30 15:25:00,11.7,11.7,11.69,11.7,54659.0,9.1099,9.1099,9.1021,9.1099,54659.0
2023-05-30 15:30:00,11.7,11.73,11.69,11.73,145195.0,9.1099,9.1332,9.1021,9.1332,145195.0
2023-05-30 15:35:00,11.72,11.73,11.7,11.71,321677.0,9.1255,9.1332,9.1099,9.1177,321677.0
2023-05-30 15:40:00,11.71,11.72,11.7,11.71,196830.0,9.1177,9.1255,9.1099,9.1177,196830.0
2023-05-30 15:45:00,11.71,11.72,11.71,11.71,246702.0,9.1177,9.1255,9.1177,9.1177,246702.0
2023-05-30 15:50:00,11.71,11.73,11.71,11.73,265538.0,9.1177,9.1332,9.1177,9.1332,265538.0
2023-05-30 15:55:00,11.73,11.74,11.72,11.73,663715.0,9.1332,9.141,9.1255,9.1332,663715.0
2023-05-31 09:30:00,11.53,11.56,11.47,11.52,632090.0,8.9775,9.0009,8.9308,8.9697,632090.0
2023-05-31 09:35:00,11.52,11.56,11.51,11.51,188434.0,8.9697,9.0009,8.9619,8.9619,188434.0
2023-05-31 09:40:00,11.52,11.56,11.51,11.55,128233.0,8.9697,9.0009,8.9619,8.9931,128233.0
2023-05-31 09:45:00,11.54,11.55,11.49,11.51,148856.0,8.9853,8.9931,8.9464,8.9619,148856.0
2023-05-31 09:50:00,11.52,11.56,11.51,11.54,189011.0,8.9697,9.0009,8.9619,8.9853,189011.0
2023-05-31 09:55:00,11.54,11.55,11.51,11.54,82426.0,8.9853,8.9931,8.9619,8.9853,82426.0
2023-05-31 10:00:00,11.53,11.54,11.49,11.53,224911.0,8.9775,8.9853,8.9464,8.9775,224911.0
2023-05-31 10:05:00,11.53,11.56,11.52,11.56,127425.0,8.9775,9.0009,8.9697,9.0009,127425.0
2023-05-31 10:10:00,11.56,11.57,11.53,11.57,146610.0,9.0009,9.0087,8.9775,9.0087,146610.0
2023-05-31 10:15:00,11.57,11.59,11.55,11.55,117545.0,9.0087,9.0242,8.9931,8.9931,117545.0
2023-05-31 10:20:00,11.56,11.57,11.52,11.53,138408.0,9.0009,9.0087,8.9697,8.9775,138408.0
2023-05-31 10:25:00,11.53,11.56,11.53,11.54,140945.0,8.9775,9.0009,8.9775,8.9853,140945.0
2023-05-31 10:30:00,11.54,11.57,11.52,11.56,255910.0,8.9853,9.0087,8.9697,9.0009,255910.0
2023-05-31 10:35:00,11.55,11.57,11.53,11.57,182667.0,8.9931,9.0087,8.9775,9.0087,182667.0
2023-05-31 10:40:00,11.56,11.58,11.53,11.56,213939.0,9.0009,9.0164,8.9775,9.0009,213939.0
2023-05-31 10:45:00,11.55,11.57,11.52,11.53,177224.0,8.9931,9.0087,8.9697,8.9775,177224.0
2023-05-31 10:50:00,11.52,11.55,11.51,11.54,333578.0,8.9697,8.9931,8.9619,8.9853,333578.0
2023-05-31 10:55:00,11.54,11.54,11.51,11.52,218255.0,8.9853,8.9853,8.9619,8.9697,218255.0
2023-05-31 11:00:00,11.52,11.54,11.51,11.53,113660.0,8.9697,8.9853,8.9619,8.9775,113660.0
2023-05-31 11:05:00,11.53,11.54,11.51,11.54,122317.0,8.9775,8.9853,8.9619,8.9853,122317.0
2023-05-31 11:10:00,11.53,11.54,11.51,11.54,135023.0,8.9775,8.9853,8.9619,8.9853,135023.0
2023-05-31 11:15:00,11.53,11.56,11.53,11.54,60017.0,8.9775,9.0009,8.9775,8.9853,60017.0
2023-05-31 11:20:00,11.54,11.56,11.54,11.55,44092.0,8.9853,9.0009,8.9853,8.9931,44092.0
2023-05-31 11:25:00,11.54,11.58,11.54,11.55,260294.0,8.9853,9.0164,8.9853,8.9931,260294.0
2023-05-31 11:30:00,11.56,11.58,11.55,11.57,87157.0,9.0009,9.0164,8.9931,9.0087,87157.0
2023-05-31 11:35:00,11.57,11.57,11.55,11.56,88664.0,9.0087,9.0087,8.9931,9.0009,88664.0
2023-05-31 11:40:00,11.56,11.57,11.52,11.54,83939.0,9.0009,9.0087,8.9697,8.9853,83939.0
2023-05-31 11:45:00,11.53,11.54,11.52,11.54,75835.0,8.9775,8.9853,8.9697,8.9853,75835.0
2023-05-31 11:50:00,11.53,11.55,11.51,11.54,126709.0,8.9775,8.9931,8.9619,8.9853,126709.0
2023-05-31 11:55:00,11.55,11.55,11.51,11.52,100662.0,8.9931,8.9931,8.9619,8.9697,100662.0
2023-05-31 12:00:00,11.52,11.53,11.51,11.53,52836.0,8.9697,8.9775,8.9619,8.9775,52836.0
2023-05-31 12:05:00,11.53,11.53,11.5,11.51,116026.0,8.9775,8.9775,8.9542,8.9619,116026.0
2023-05-31 12:10:00,11.51,11.52,11.5,11.52,88576.0,8.9619,8.9697,8.9542,8.9697,88576.0
2023-05-31 12:15:00,11.52,11.53,11.51,11.52,83762.0,8.9697,8.9775,8.9619,8.9697,83762.0
2023-05-31 12:20:00,11.51,11.53,11.51,11.53,51527.0,8.9619,8.9775,8.9619,8.9775,51527.0
2023-05-31 12:25:00,11.53,11.54,11.52,11.53,68634.0,8.9775,8.9853,8.9697,8.9775,68634.0
2023-05-31 12:30:00,11.53,11.53,11.51,11.52,123956.0,8.9775,8.9775,8.9619,8.9697,123956.0
2023-05-31 12:35:00,11.52,11.52,11.51,11.52,18376.0,8.9697,8.9697,8.9619,8.9697,18376.0
2023-05-31 12:40:00,11.52,11.53,11.5,11.51,122677.0,8.9697,8.9775,8.9542,8.9619,122677.0
2023-05-31 12:45:00,11.51,11.53,11.5,11.51,178941.0,8.9619,8.9775,8.9542,8.9619,178941.0
2023-05-31 12:50:00,11.51,11.53,11.5,11.53,184108.0,8.9619,8.9775,8.9542,8.9775,184108.0
2023-05-31 12:55:00,11.52,11.54,11.52,11.53,84874.0,8.9697,8.9853,8.9697,8.9775,84874.0
2023-05-31 13:00:00,11.53,11.56,11.52,11.55,92810.0,8.9775,9.0009,8.9697,8.9931,92810.0
2023-05-31 13:05:00,11.55,11.56,11.52,11.53,73062.0,8.9931,9.0009,8.9697,8.9775,73062.0
2023-05-31 13:10:00,11.52,11.53,11.52,11.53,20436.0,8.9697,8.9775,8.9697,8.9775,20436.0
2023-05-31 13:15:00,11.53,11.53,11.51,11.52,120507.0,8.9775,8.9775,8.9619,8.9697,120507.0
2023-05-31 13:20:00,11.52,11.52,11.5,11.51,142554.0,8.9697,8.9697,8.9542,8.9619,142554.0
2023-05-31 13:25:00,11.51,11.54,11.5,11.53,262006.0,8.9619,8.9853,8.9542,8.9775,262006.0
2023-05-31 13:30:00,11.53,11.56,11.52,11.53,200044.0,8.9775,9.0009,8.9697,8.9775,200044.0
2023-05-31 13:35:00,11.53,11.58,11.52,11.58,257875.0,8.9775,9.0164,8.9697,9.0164,257875.0
2023-05-31 13:40:00,11.58,11.59,11.54,11.54,195236.0,9.0164,9.0242,8.9853,8.9853,195236.0
2023-05-31 13:45:00,11.55,11.55,11.53,11.54,118463.0,8.9931,8.9931,8.9775,8.9853,118463.0
2023-05-31 13:50:00,11.54,11.55,11.53,11.54,85451.0,8.9853,8.9931,8.9775,8.9853,85451.0
2023-05-31 13:55:00,11.53,11.55,11.53,11.54,40337.0,8.9775,8.9931,8.9775,8.9853,40337.0
2023-05-31 14:00:00,11.54,11.56,11.52,11.55,252860.0,8.9853,9.0009,8.9697,8.9931,252860.0
2023-05-31 14:05:00,11.54,11.55,11.52,11.54,295106.0,8.9853,8.9931,8.9697,8.9853,295106.0
2023-05-31 14:10:00,11.54,11.55,11.54,11.55,51882.0,8.9853,8.9931,8.9853,8.9931,51882.0
2023-05-31 14:15:00,11.55,11.55,11.52,11.54,101570.0,8.9931,8.9931,8.9697,8.9853,101570.0
2023-05-31 14:20:00,11.54,11.54,11.5,11.51,191729.0,8.9853,8.9853,8.9542,8.9619,191729.0
2023-05-31 14:25:00,11.51,11.51,11.5,11.51,40757.0,8.9619,8.9619,8.9542,8.9619,40757.0
2023-05-31 14:30:00,11.51,11.51,11.49,11.5,127590.0,8.9619,8.9619,8.9464,8.9542,127590.0
2023-05-31 14:35:00,11.5,11.51,11.49,11.51,198815.0,8.9542,8.9619,8.9464,8.9619,198815.0
2023-05-31 14:40:00,11.51,11.51,11.5,11.51,23490.0,8.9619,8.9619,8.9542,8.9619,23490.0
2023-05-31 14:45:00,11.51,11.51,11.49,11.5,146962.0,8.9619,8.9619,8.9464,8.9542,146962.0
2023-05-31 14:50:00,11.5,11.51,11.49,11.51,127798.0,8.9542,8.9619,8.9464,8.9619,127798.0
2023-05-31 14:55:00,11.51,11.52,11.5,11.52,140385.0,8.9619,8.9697,8.9542,8.9697,140385.0
2023-05-31 15:00:00,11.52,11.52,11.5,11.51,67104.0,8.9697,8.9697,8.9542,8.9619,67104.0
2023-05-31 15:05:00,11.5,11.53,11.5,11.53,135344.0,8.9542,8.9775,8.9542,8.9775,135344.0
2023-05-31 15:10:00,11.53,11.56,11.52,11.55,496784.0,8.9775,9.0009,8.9697,8.9931,496784.0
2023-05-31 15:15:00,11.55,11.57,11.52,11.53,444328.0,8.9931,9.0087,8.9697,8.9775,444328.0
2023-05-31 15:20:00,11.53,11.53,11.52,11.53,73603.0,8.9775,8.9775,8.9697,8.9775,73603.0
2023-05-31 15:25:00,11.53,11.54,11.52,11.53,134512.0,8.9775,8.9853,8.9697,8.9775,134512.0
2023-05-31 15:30:00,11.54,11.55,11.53,11.55,116359.0,8.9853,8.9931,8.9775,8.9931,116359.0
2023-05-31 15:35:00,11.55,11.56,11.54,11.54,260822.0,8.9931,9.0009,8.9853,8.9853,260822.0
2023-05-31 15:40:00,11.54,11.58,11.54,11.57,298946.0,8.9853,9.0164,8.9853,9.0087,298946.0
2023-05-31 15:45:00,11.57,11.58,11.55,11.58,406282.0,9.0087,9.0164,8.9931,9.0164,406282.0
2023-05-31 15:50:00,11.58,11.59,11.56,11.56,623702.0,9.0164,9.0242,9.0009,9.0009,623702.0
2023-05-31 15:55:00,11.57,11.58,11.54,11.54,1272794.0,9.0087,9.0164,8.9853,8.9853,1272794.0
2023-06-01 09:30:00,11.6,11.66,11.6,11.65,325410.0,9.032,9.0787,9.032,9.0709,325410.0
2023-06-01 09:35:00,11.65,11.69,11.63,11.65,196406.0,9.0709,9.1021,9.0554,9.0709,196406.0
2023-06-01 09:40:00,11.65,11.66,11.59,11.62,226458.0,9.0709,9.0787,9.0242,9.0476,226458.0
2023-06-01 09:45:00,11.62,11.64,11.58,11.6,138715.0,9.0476,9.0632,9.0164,9.032,138715.0
2023-06-01 09:50:00,11.6,11.63,11.59,11.62,83463.0,9.032,9.0554,9.0242,9.0476,83463.0
2023-06-01 09:55:00,11.63,11.64,11.58,11.6,91350.0,9.0554,9.0632,9.0164,9.032,91350.0
2023-06-01 10:00:00,11.6,11.68,11.6,11.65,137163.0,9.032,9.0943,9.032,9.0709,137163.0
2023-06-01 10:05:00,11.64,11.64,11.6,11.63,140176.0,9.0632,9.0632,9.032,9.0554,140176.0
2023-06-01 10:10:00,11.63,11.64,11.6,11.64,103716.0,9.0554,9.0632,9.032,9.0632,103716.0
2023-06-01 10:15:00,11.64,11.65,11.61,11.63,98249.0,9.0632,9.0709,9.0398,9.0554,98249.0
2023-06-01 10:20:00,11.63,11.69,11.62,11.66,105193.0,9.0554,9.1021,9.0476,9.0787,105193.0
2023-06-01 10:25:00,11.66,11.67,11.64,11.65,82205.0,9.0787,9.0865,9.0632,9.0709,82205.0
2023-06-01 10:30:00,11.65,11.68,11.64,11.67,159277.0,9.0709,9.0943,9.0632,9.0865,159277.0
2023-06-01 10:35:00,11.68,11.69,11.67,11.69,152010.0,9.0943,9.1021,9.0865,9.1021,152010.0
2023-06-01 10:40:00,11.69,11.74,11.68,11.73,152336.0,9.1021,9.141,9.0943,9.1332,152336.0
2023-06-01 10:45:00,11.72,11.73,11.69,11.72,146028.0,9.1255,9.1332,9.1021,9.1255,146028.0
2023-06-01 10:50:00,11.73,11.82,11.72,11.8,587302.0,9.1332,9.2033,9.1255,9.1877,587302.0
2023-06-01 10:55:00,11.8,11.87,11.8,11.87,575559.0,9.1877,9.2422,9.1877,9.2422,575559.0
2023-06-01 11:00:00,11.86,11.88,11.82,11.86,349236.0,9.2345,9.25,9.2033,9.2345,349236.0
2023-06-01 11:05:00,11.85,11.86,11.81,11.82,252118.0,9.2267,9.2345,9.1955,9.2033,252118.0
2023-06-01 11:10:00,11.81,11.85,11.8,11.84,174701.0,9.1955,9.2267,9.1877,9.2189,174701.0
2023-06-01 11:15:00,11.84,11.88,11.83,11.88,181993.0,9.2189,9.25,9.2111,9.25,181993.0
2023-06-01 11:20:00,11.88,11.9,11.86,11.9,167217.0,9.25,9.2656,9.2345,9.2656,167217.0
2023-06-01 11:25:00,11.89,11.92,11.89,11.91,286089.0,9.2578,9.2812,9.2578,9.2734,286089.0
2023-06-01 11:30:00,11.91,11.93,11.88,11.92,219253.0,9.2734,9.289,9.25,9.2812,219253.0
2023-06-01 11:35:00,11.92,11.93,11.89,11.9,191556.0,9.2812,9.289,9.2578,9.2656,191556.0
2023-06-01 11:40:00,11.9,11.93,11.9,11.92,121635.0,9.2656,9.289,9.2656,9.2812,121635.0
2023-06-01 11:45:00,11.92,11.92,11.89,11.89,182920.0,9.2812,9.2812,9.2578,9.2578,182920.0
2023-06-01 11:50:00,11.89,11.9,11.87,11.89,138414.0,9.2578,9.2656,9.2422,9.2578,138414.0
2023-06-01 11:55:00,11.89,11.92,11.88,11.9,270221.0,9.2578,9.2812,9.25,9.2656,270221.0
2023-06-01 12:00:00,11.89,11.91,11.89,11.9,171187.0,9.2578,9.2734,9.2578,9.2656,171187.0
2023-06-01 12:05:00,11.9,11.91,11.88,11.9,182931.0,9.2656,9.2734,9.25,9.2656,182931.0
2023-06-01 12:10:00,11.9,11.91,11.88,11.9,167142.0,9.2656,9.2734,9.25,9.2656,167142.0
2023-06-01 12:15:00,11.91,11.92,11.88,11.91,147443.0,9.2734,9.2812,9.25,9.2734,147443.0
2023-06-01 12:20:00,11.92,11.92,11.9,11.92,170798.0,9.2812,9.2812,9.2656,9.2812,170798.0
2023-06-01 12:25:00,11.92,11.94,11.9,11.93,86408.0,9.2812,9.2967,9.2656,9.289,86408.0
2023-06-01 12:30:00,11.93,11.95,11.93,11.93,102505.0,9.289,9.3045,9.289,9.289,102505.0
2023-06-01 12:35:00,11.94,11.97,11.93,11.96,583324.0,9.2967,9.3201,9.289,9.3123,583324.0
2023-06-01 12:40:00,11.96,11.97,11.93,11.94,183603.0,9.3123,9.3201,9.289,9.2967,183603.0
2023-06-01 12:45:00,11.94,11.96,11.93,11.95,81937.0,9.2967,9.3123,9.289,9.3045,81937.0
2023-06-01 12:50:00,11.96,11.96,11.94,11.96,244480.0,9.3123,9.3123,9.2967,9.3123,244480.0
2023-06-01 12:55:00,11.96,11.96,11.94,11.95,90253.0,9.3123,9.3123,9.2967,9.3045,90253.0
2023-06-01 13:00:00,11.95,11.95,11.93,11.94,136664.0,9.3045,9.3045,9.289,9.2967,136664.0
2023-06-01 13:05:00,11.94,11.95,11.93,11.95,70549.0,9.2967,9.3045,9.289,9.3045,70549.0
2023-06-01 13:10:00,11.95,11.96,11.94,11.96,204965.0,9.3045,9.3123,9.2967,9.3123,204965.0
2023-06-01 13:15:00,11.96,11.96,11.94,11.95,54885.0,9.3123,9.3123,9.2967,9.3045,54885.0
2023-06-01 13:20:00,11.95,11.96,11.95,11.96,75318.0,9.3045,9.3123,9.3045,9.3123,75318.0
2023-06-01 13:25:00,11.96,11.97,11.95,11.96,288850.0,9.3123,9.3201,9.3045,9.3123,288850.0
2023-06-01 13:30:00,11.96,11.98,11.96,11.96,176590.0,9.3123,9.3279,9.3123,9.3123,176590.0
2023-06-01 13:35:00,11.96,11.97,11.93,11.95,177252.0,9.3123,9.3201,9.289,9.3045,177252.0
2023-06-01 13:40:00,11.94,11.97,11.93,11.97,151408.0,9.2967,9.3201,9.289,9.3201,151408.0
2023-06-01 13:45:00,11.96,11.97,11.95,11.96,97021.0,9.3123,9.3201,9.3045,9.3123,97021.0
2023-06-01 13:50:00,11.96,11.97,11.94,11.96,157296.0,9.3123,9.3201,9.2967,9.3123,157296.0
2023-06-01 13:55:00,11.95,11.96,11.94,11.95,85570.0,9.3045,9.3123,9.2967,9.3045,85570.0
2023-06-01 14:00:00,11.95,11.96,11.93,11.95,105682.0,9.3045,9.3123,9.289,9.3045,105682.0
2023-06-01 14:05:00,11.95,11.96,11.93,11.95,160265.0,9.3045,9.3123,9.289,9.3045,160265.0
2023-06-01 14:10:00,11.96,11.97,11.95,11.96,137936.0,9.3123,9.3201,9.3045,9.3123,137936.0
2023-06-01 14:15:00,11.96,11.97,11.95,11.96,58781.0,9.3123,9.3201,9.3045,9.3123,58781.0
2023-06-01 14:20:00,11.95,11.97,11.95,11.95,123026.0,9.3045,9.3201,9.3045,9.3045,123026.0
2023-06-01 14:25:00,11.96,11.98,11.95,11.97,226631.0,9.3123,9.3279,9.3045,9.3201,226631.0
2023-06-01 14:30:00,11.98,11.98,11.96,11.96,59450.0,9.3279,9.3279,9.3123,9.3123,59450.0
2023-06-01 14:35:00,11.96,11.97,11.94,11.95,192814.0,9.3123,9.3201,9.2967,9.3045,192814.0
2023-06-01 14:40:00,11.95,11.95,11.92,11.93,112797.0,9.3045,9.3045,9.2812,9.289,112797.0
2023-06-01 14:45:00,11.93,11.95,11.92,11.94,284398.0,9.289,9.3045,9.2812,9.2967,284398.0
2023-06-01 14:50:00,11.94,11.95,11.93,11.95,106839.0,9.2967,9.3045,9.289,9.3045,106839.0
2023-06-01 14:55:00,11.95,11.98,11.95,11.96,263369.0,9.3045,9.3279,9.3045,9.3123,263369.0
2023-06-01 15:00:00,11.96,11.97,11.95,11.96,168640.0,9.3123,9.3201,9.3045,9.3123,168640.0
2023-06-01 15:05:00,11.96,11.98,11.96,11.96,182008.0,9.3123,9.3279,9.3123,9.3123,182008.0
2023-06-01 15:10:00,11.96,11.97,11.95,11.95,169445.0,9.3123,9.3201,9.3045,9.3045,169445.0
2023-06-01 15:15:00,11.95,11.96,11.94,11.94,160631.0,9.3045,9.3123,9.2967,9.2967,160631.0
2023-06-01 15:20:00,11.94,11.95,11.94,11.95,75784.0,9.2967,9.3045,9.2967,9.3045,75784.0
2023-06-01 15:25:00,11.94,11.95,11.93,11.93,341342.0,9.2967,9.3045,9.289,9.289,341342.0
2023-06-01 15:30:00,11.93,11.94,11.91,11.92,275463.0,9.289,9.2967,9.2734,9.2812,275463.0
2023-06-01 15:35:00,11.92,11.95,11.91,11.95,470530.0,9.2812,9.3045,9.2734,9.3045,470530.0
2023-06-01 15:40:00,11.95,11.97,11.94,11.96,225855.0,9.3045,9.3201,9.2967,9.3123,225855.0
2023-06-01 15:45:00,11.96,11.98,11.95,11.96,420696.0,9.3123,9.3279,9.3045,9.3123,420696.0
2023-06-01 15:50:00,11.96,12.0,11.96,11.99,727847.0,9.3123,9.3435,9.3123,9.3357,727847.0
2023-06-01 15:55:00,11.99,12.0,11.97,11.97,1681434.0,9.3357,9.3435,9.3201,9.3201,1681434.0
2023-06-02 09:30:00,12.29,12.37,12.25,12.29,1211959.0,9.5693,9.6316,9.5381,9.5693,1211959.0
2023-06-02 09:35:00,12.3,12.35,12.26,12.27,310982.0,9.5771,9.616,9.5459,9.5537,310982.0
2023-06-02 09:40:00,12.27,12.27,12.23,12.25,234791.0,9.5537,9.5537,9.5225,9.5381,234791.0
2023-06-02 09:45:00,12.26,12.28,12.2,12.22,344956.0,9.5459,9.5615,9.4992,9.5148,344956.0
2023-06-02 09:50:00,12.21,12.23,12.19,12.19,281077.0,9.507,9.5225,9.4914,9.4914,281077.0
2023-06-02 09:55:00,12.19,12.25,12.18,12.22,379122.0,9.4914,9.5381,9.4836,9.5148,379122.0
2023-06-02 10:00:00,12.22,12.25,12.18,12.19,194543.0,9.5148,9.5381,9.4836,9.4914,194543.0
2023-06-02 10:05:00,12.19,12.19,12.16,12.19,160995.0,9.4914,9.4914,9.468,9.4914,160995.0
2023-06-02 10:10:00,12.19,12.22,12.17,12.2,414600.0,9.4914,9.5148,9.4758,9.4992,414600.0
2023-06-02 10:15:00,12.21,12.23,12.18,12.21,542027.0,9.507,9.5225,9.4836,9.507,542027.0
2023-06-02 10:20:00,12.2,12.24,12.19,12.23,287511.0,9.4992,9.5303,9.4914,9.5225,287511.0
2023-06-02 10:25:00,12.22,12.23,12.21,12.21,375969.0,9.5148,9.5225,9.507,9.507,375969.0
2023-06-02 10:30:00,12.22,12.22,12.18,12.2,217538.0,9.5148,9.5148,9.4836,9.4992,217538.0
2023-06-02 10:35:00,12.2,12.21,12.19,12.2,158388.0,9.4992,9.507,9.4914,9.4992,158388.0
2023-06-02 10:40:00,12.19,12.21,12.18,12.21,263623.0,9.4914,9.507,9.4836,9.507,263623.0
2023-06-02 10:45:00,12.21,12.24,12.2,12.21,243700.0,9.507,9.5303,9.4992,9.507,243700.0
2023-06-02 10:50:00,12.2,12.22,12.2,12.21,76212.0,9.4992,9.5148,9.4992,9.507,76212.0
2023-06-02 10:55:00,12.21,12.23,12.21,12.23,87490.0,9.507,9.5225,9.507,9.5225,87490.0
2023-06-02 11:00:00,12.23,12.24,12.22,12.24,204783.0,9.5225,9.5303,9.5148,9.5303,204783.0
2023-06-02 11:05:00,12.24,12.26,12.23,12.24,235672.0,9.5303,9.5459,9.5225,9.5303,235672.0
2023-06-02 11:10:00,12.25,12.28,12.24,12.28,193404.0,9.5381,9.5615,9.5303,9.5615,193404.0
2023-06-02 11:15:00,12.28,12.3,12.27,12.28,334955.0,9.5615,9.5771,9.5537,9.5615,334955.0
2023-06-02 11:20:00,12.28,12.3,12.28,12.29,137115.0,9.5615,9.5771,9.5615,9.5693,137115.0
2023-06-02 11:25:00,12.29,12.3,12.28,12.29,185697.0,9.5693,9.5771,9.5615,9.5693,185697.0
2023-06-02 11:30:00,12.29,12.31,12.29,12.29,317579.0,9.5693,9.5848,9.5693,9.5693,317579.0
2023-06-02 11:35:00,12.3,12.32,12.3,12.32,143074.0,9.5771,9.5926,9.5771,9.5926,143074.0
2023-06-02 11:40:00,12.32,12.32,12.29,12.29,493022.0,9.5926,9.5926,9.5693,9.5693,493022.0
2023-06-02 11:45:00,12.3,12.3,12.28,12.29,96281.0,9.5771,9.5771,9.5615,9.5693,96281.0
2023-06-02 11:50:00,12.28,12.3,12.28,12.29,253254.0,9.5615,9.5771,9.5615,9.5693,253254.0
2023-06-02 11:55:00,12.29,12.31,12.29,12.29,323967.0,9.5693,9.5848,9.5693,9.5693,323967.0
2023-06-02 12:00:00,12.29,12.3,12.27,12.29,193478.0,9.5693,9.5771,9.5537,9.5693,193478.0
2023-06-02 12:05:00,12.29,12.3,12.27,12.28,182659.0,9.5693,9.5771,9.5537,9.5615,182659.0
2023-06-02 12:10:00,12.28,12.29,12.27,12.28,173954.0,9.5615,9.5693,9.5537,9.5615,173954.0
2023-06-02 12:15:00,12.27,12.28,12.24,12.25,297781.0,9.5537,9.5615,9.5303,9.5381,297781.0
2023-06-02 12:20:00,12.25,12.26,12.24,12.26,56161.0,9.5381,9.5459,9.5303,9.5459,56161.0
2023-06-02 12:25:00,12.26,12.28,12.25,12.28,84987.0,9.5459,9.5615,9.5381,9.5615,84987.0
2023-06-02 12:30:00,12.28,12.29,12.27,12.27,138646.0,9.5615,9.5693,9.5537,9.5537,138646.0
2023-06-02 12:35:00,12.28,12.28,12.24,12.25,235475.0,9.5615,9.5615,9.5303,9.5381,235475.0
2023-06-02 12:40:00,12.25,12.26,12.23,12.25,343143.0,9.5381,9.5459,9.5225,9.5381,343143.0
2023-06-02 12:45:00,12.25,12.27,12.25,12.27,130496.0,9.5381,9.5537,9.5381,9.5537,130496.0
2023-06-02 12:50:00,12.27,12.29,12.26,12.29,185182.0,9.5537,9.5693,9.5459,9.5693,185182.0
2023-06-02 12:55:00,12.29,12.29,12.28,12.29,70658.0,9.5693,9.5693,9.5615,9.5693,70658.0
2023-06-02 13:00:00,12.29,12.29,12.26,12.27,73621.0,9.5693,9.5693,9.5459,9.5537,73621.0
2023-06-02 13:05:00,12.27,12.28,12.26,12.27,73461.0,9.5537,9.5615,9.5459,9.5537,73461.0
2023-06-02 13:10:00,12.26,12.26,12.24,12.26,139068.0,9.5459,9.5459,9.5303,9.5459,139068.0
2023-06-02 13:15:00,12.26,12.27,12.24,12.26,81707.0,9.5459,9.5537,9.5303,9.5459,81707.0
2023-06-02 13:20:00,12.26,12.27,12.25,12.26,77041.0,9.5459,9.5537,9.5381,9.5459,77041.0
2023-06-02 13:25:00,12.26,12.27,12.25,12.26,66246.0,9.5459,9.5537,9.5381,9.5459,66246.0
2023-06-02 13:30:00,12.26,12.27,12.25,12.26,100658.0,9.5459,9.5537,9.5381,9.5459,100658.0
2023-06-02 13:35:00,12.27,12.27,12.25,12.27,137213.0,9.5537,9.5537,9.5381,9.5537,137213.0
2023-06-02 13:40:00,12.27,12.28,12.26,12.27,136197.0,9.5537,9.5615,9.5459,9.5537,136197.0
2023-06-02 13:45:00,12.27,12.29,12.26,12.29,234560.0,9.5537,9.5693,9.5459,9.5693,234560.0
2023-06-02 13:50:00,12.29,12.29,12.28,12.29,123575.0,9.5693,9.5693,9.5615,9.5693,123575.0
2023-06-02 13:55:00,12.29,12.29,12.26,12.27,150574.0,9.5693,9.5693,9.5459,9.5537,150574.0
2023-06-02 14:00:00,12.27,12.27,12.24,12.25,92898.0,9.5537,9.5537,9.5303,9.5381,92898.0
2023-06-02 14:05:00,12.25,12.26,12.23,12.25,178726.0,9.5381,9.5459,9.5225,9.5381,178726.0
2023-06-02 14:10:00,12.25,12.25,12.22,12.23,172308.0,9.5381,9.5381,9.5148,9.5225,172308.0
2023-06-02 14:15:00,12.23,12.24,12.22,12.23,111197.0,9.5225,9.5303,9.5148,9.5225,111197.0
2023-06-02 14:20:00,12.24,12.27,12.22,12.26,160352.0,9.5303,9.5537,9.5148,9.5459,160352.0
2023-06-02 14:25:00,12.26,12.27,12.24,12.26,124039.0,9.5459,9.5537,9.5303,9.5459,124039.0
2023-06-02 14:30:00,12.25,12.26,12.23,12.24,73194.0,9.5381,9.5459,9.5225,9.5303,73194.0
2023-06-02 14:35:00,12.24,12.26,12.23,12.25,104267.0,9.5303,9.5459,9.5225,9.5381,104267.0
2023-06-02 14:40:00,12.26,12.28,12.25,12.26,236572.0,9.5459,9.5615,9.5381,9.5459,236572.0
2023-06-02 14:45:00,12.26,12.27,12.25,12.26,178855.0,9.5459,9.5537,9.5381,9.5459,178855.0
2023-06-02 14:50:00,12.26,12.26,12.25,12.26,65926.0,9.5459,9.5459,9.5381,9.5459,65926.0
2023-06-02 14:55:00,12.25,12.26,12.25,12.26,71380.0,9.5381,9.5459,9.5381,9.5459,71380.0
2023-06-02 15:00:00,12.26,12.27,12.25,12.27,90639.0,9.5459,9.5537,9.5381,9.5537,90639.0
2023-06-02 15:05:00,12.27,12.27,12.25,12.26,97415.0,9.5537,9.5537,9.5381,9.5459,97415.0
2023-06-02 15:10:00,12.25,12.27,12.25,12.26,376830.0,9.5381,9.5537,9.5381,9.5459,376830.0
2023-06-02 15:15:00,12.26,12.27,12.24,12.25,223349.0,9.5459,9.5537,9.5303,9.5381,223349.0
2023-06-02 15:20:00,12.26,12.26,12.25,12.25,213599.0,9.5459,9.5459,9.5381,9.5381,213599.0
2023-06-02 15:25:00,12.25,12.26,12.24,12.25,110437.0,9.5381,9.5459,9.5303,9.5381,110437.0
2023-06-02 15:30:00,12.25,12.26,12.23,12.24,240842.0,9.5381,9.5459,9.5225,9.5303,240842.0
2023-06-02 15:35:00,12.24,12.27,12.24,12.26,241895.0,9.5303,9.5537,9.5303,9.5459,241895.0
2023-06-02 15:40:00,12.26,12.26,12.24,12.25,239899.0,9.5459,9.5459,9.5303,9.5381,239899.0
2023-06-02 15:45:00,12.25,12.25,12.22,12.22,503519.0,9.5381,9.5381,9.5148,9.5148,503519.0
2023-06-02 15:50:00,12.22,12.24,12.22,12.24,291452.0,9.5148,9.5303,9.5148,9.5303,291452.0
2023-06-02 15:55:00,12.24,12.25,12.23,12.24,951276.0,9.5303,9.5381,9.5225,9.5303,951276.0
2023-06-05 09:30:00,12.47,12.51,12.44,12.47,765788.0,9.7094,9.7406,9.6861,9.7094,765788.0
2023-06-05 09:35:00,12.47,12.48,12.44,12.46,163912.0,9.7094,9.7172,9.6861,9.7016,163912.0
2023-06-05 09:40:00,12.46,12.47,12.41,12.42,126620.0,9.7016,9.7094,9.6627,9.6705,126620.0
2023-06-05 09:45:00,12.42,12.46,12.41,12.44,253322.0,9.6705,9.7016,9.6627,9.6861,253322.0
2023-06-05 09:50:00,12.44,12.46,12.41,12.42,64485.0,9.6861,9.7016,9.6627,9.6705,64485.0
2023-06-05 09:55:00,12.38,12.41,12.36,12.37,100550.0,9.6393,9.6627,9.6238,9.6316,100550.0
2023-06-05 10:00:00,12.37,12.41,12.37,12.4,188650.0,9.6316,9.6627,9.6316,9.6549,188650.0
2023-06-05 10:05:00,12.4,12.41,12.34,12.35,260536.0,9.6549,9.6627,9.6082,9.616,260536.0
2023-06-05 10:10:00,12.35,12.36,12.32,12.33,205847.0,9.616,9.6238,9.5926,9.6004,205847.0
2023-06-05 10:15:00,12.33,12.35,12.28,12.29,189827.0,9.6004,9.616,9.5615,9.5693,189827.0
2023-06-05 10:20:00,12.29,12.33,12.27,12.31,100230.0,9.5693,9.6004,9.5537,9.5848,100230.0
2023-06-05 10:25:00,12.32,12.32,12.29,12.3,92679.0,9.5926,9.5926,9.5693,9.5771,92679.0
2023-06-05 10:30:00,12.3,12.32,12.29,12.32,144278.0,9.5771,9.5926,9.5693,9.5926,144278.0
2023-06-05 10:35:00,12.32,12.35,12.28,12.35,226960.0,9.5926,9.616,9.5615,9.616,226960.0
2023-06-05 10:40:00,12.35,12.37,12.33,12.37,227470.0,9.616,9.6316,9.6004,9.6316,227470.0
2023-06-05 10:45:00,12.37,12.4,12.35,12.4,336020.0,9.6316,9.6549,9.616,9.6549,336020.0
2023-06-05 10:50:00,12.4,12.4,12.36,12.39,341970.0,9.6549,9.6549,9.6238,9.6471,341970.0
2023-06-05 10:55:00,12.39,12.39,12.34,12.36,164763.0,9.6471,9.6471,9.6082,9.6238,164763.0
2023-06-05 11:00:00,12.37,12.41,12.36,12.41,111393.0,9.6316,9.6627,9.6238,9.6627,111393.0
2023-06-05 11:05:00,12.4,12.42,12.38,12.39,117176.0,9.6549,9.6705,9.6393,9.6471,117176.0
2023-06-05 11:10:00,12.38,12.39,12.37,12.37,102773.0,9.6393,9.6471,9.6316,9.6316,102773.0
2023-06-05 11:15:00,12.38,12.39,12.37,12.39,118366.0,9.6393,9.6471,9.6316,9.6471,118366.0
2023-06-05 11:20:00,12.38,12.4,12.38,12.39,93929.0,9.6393,9.6549,9.6393,9.6471,93929.0
2023-06-05 11:25:00,12.38,12.4,12.38,12.39,128754.0,9.6393,9.6549,9.6393,9.6471,128754.0
2023-06-05 11:30:00,12.39,12.4,12.37,12.37,100440.0,9.6471,9.6549,9.6316,9.6316,100440.0
2023-06-05 11:35:00,12.37,12.38,12.36,12.37,71673.0,9.6316,9.6393,9.6238,9.6316,71673.0
2023-06-05 11:40:00,12.37,12.38,12.36,12.36,191617.0,9.6316,9.6393,9.6238,9.6238,191617.0
2023-06-05 11:45:00,12.37,12.37,12.34,12.36,90414.0,9.6316,9.6316,9.6082,9.6238,90414.0
2023-06-05 11:50:00,12.36,12.37,12.35,12.37,63509.0,9.6238,9.6316,9.616,9.6316,63509.0
2023-06-05 11:55:00,12.36,12.38,12.35,12.37,126230.0,9.6238,9.6393,9.616,9.6316,126230.0
2023-06-05 12:00:00,12.38,12.38,12.37,12.38,81314.0,9.6393,9.6393,9.6316,9.6393,81314.0
2023-06-05 12:05:00,12.38,12.38,12.35,12.35,92472.0,9.6393,9.6393,9.616,9.616,92472.0
2023-06-05 12:10:00,12.36,12.37,12.34,12.36,148008.0,9.6238,9.6316,9.6082,9.6238,148008.0
2023-06-05 12:15:00,12.35,12.36,12.34,12.35,72094.0,9.616,9.6238,9.6082,9.616,72094.0
2023-06-05 12:20:00,12.35,12.36,12.34,12.36,184449.0,9.616,9.6238,9.6082,9.6238,184449.0
2023-06-05 12:25:00,12.35,12.36,12.34,12.34,66078.0,9.616,9.6238,9.6082,9.6082,66078.0
2023-06-05 12:30:00,12.35,12.35,12.34,12.35,118247.0,9.616,9.616,9.6082,9.616,118247.0
2023-06-05 12:35:00,12.35,12.37,12.34,12.36,272664.0,9.616,9.6316,9.6082,9.6238,272664.0
2023-06-05 12:40:00,12.36,12.37,12.36,12.36,33304.0,9.6238,9.6316,9.6238,9.6238,33304.0
2023-06-05 12:45:00,12.36,12.38,12.36,12.38,77175.0,9.6238,9.6393,9.6238,9.6393,77175.0
2023-06-05 12:50:00,12.38,12.38,12.36,12.37,146593.0,9.6393,9.6393,9.6238,9.6316,146593.0
2023-06-05 12:55:00,12.37,12.39,12.36,12.38,197641.0,9.6316,9.6471,9.6238,9.6393,197641.0
2023-06-05 13:00:00,12.38,12.39,12.37,12.37,171237.0,9.6393,9.6471,9.6316,9.6316,171237.0
2023-06-05 13:05:00,12.38,12.38,12.36,12.36,101464.0,9.6393,9.6393,9.6238,9.6238,101464.0
2023-06-05 13:10:00,12.37,12.37,12.35,12.36,144039.0,9.6316,9.6316,9.616,9.6238,144039.0
2023-06-05 13:15:00,12.37,12.38,12.36,12.38,201218.0,9.6316,9.6393,9.6238,9.6393,201218.0
2023-06-05 13:20:00,12.38,12.38,12.36,12.37,140733.0,9.6393,9.6393,9.6238,9.6316,140733.0
2023-06-05 13:25:00,12.36,12.37,12.35,12.35,131765.0,9.6238,9.6316,9.616,9.616,131765.0
2023-06-05 13:30:00,12.36,12.36,12.34,12.36,112847.0,9.6238,9.6238,9.6082,9.6238,112847.0
2023-06-05 13:35:00,12.36,12.36,12.35,12.36,115993.0,9.6238,9.6238,9.616,9.6238,115993.0
2023-06-05 13:40:00,12.36,12.37,12.35,12.37,86985.0,9.6238,9.6316,9.616,9.6316,86985.0
2023-06-05 13:45:00,12.37,12.37,12.36,12.37,143711.0,9.6316,9.6316,9.6238,9.6316,143711.0
2023-06-05 13:50:00,12.37,12.38,12.36,12.38,176712.0,9.6316,9.6393,9.6238,9.6393,176712.0
2023-06-05 13:55:00,12.38,12.39,12.37,12.38,195601.0,9.6393,9.6471,9.6316,9.6393,195601.0
2023-06-05 14:00:00,12.38,12.41,12.38,12.4,305578.0,9.6393,9.6627,9.6393,9.6549,305578.0
2023-06-05 14:05:00,12.4,12.4,12.37,12.37,245498.0,9.6549,9.6549,9.6316,9.6316,245498.0
2023-06-05 14:10:00,12.37,12.38,12.36,12.36,80339.0,9.6316,9.6393,9.6238,9.6238,80339.0
2023-06-05 14:15:00,12.37,12.37,12.36,12.37,133063.0,9.6316,9.6316,9.6238,9.6316,133063.0
2023-06-05 14:20:00,12.37,12.38,12.35,12.35,194094.0,9.6316,9.6393,9.616,9.616,194094.0
2023-06-05 14:25:00,12.35,12.36,12.33,12.34,358871.0,9.616,9.6238,9.6004,9.6082,358871.0
2023-06-05 14:30:00,12.34,12.34,12.32,12.33,340025.0,9.6082,9.6082,9.5926,9.6004,340025.0
2023-06-05 14:35:00,12.33,12.34,12.32,12.33,169847.0,9.6004,9.6082,9.5926,9.6004,169847.0
2023-06-05 14:40:00,12.33,12.34,12.31,12.32,205089.0,9.6004,9.6082,9.5848,9.5926,205089.0
2023-06-05 14:45:00,12.32,12.33,12.31,12.32,138547.0,9.5926,9.6004,9.5848,9.5926,138547.0
2023-06-05 14:50:00,12.33,12.34,12.32,12.33,221902.0,9.6004,9.6082,9.5926,9.6004,221902.0
2023-06-05 14:55:00,12.33,12.34,12.32,12.33,129709.0,9.6004,9.6082,9.5926,9.6004,129709.0
2023-06-05 15:00:00,12.33,12.34,12.32,12.33,141351.0,9.6004,9.6082,9.5926,9.6004,141351.0
2023-06-05 15:05:00,12.33,12.35,12.32,12.34,253734.0,9.6004,9.616,9.5926,9.6082,253734.0
2023-06-05 15:10:00,12.34,12.35,12.33,12.35,91884.0,9.6082,9.616,9.6004,9.616,91884.0
2023-06-05 15:15:00,12.35,12.35,12.33,12.35,209594.0,9.616,9.616,9.6004,9.616,209594.0
2023-06-05 15:20:00,12.35,12.35,12.34,12.35,113279.0,9.616,9.616,9.6082,9.616,113279.0
2023-06-05 15:25:00,12.35,12.37,12.34,12.37,199320.0,9.616,9.6316,9.6082,9.6316,199320.0
2023-06-05 15:30:00,12.37,12.39,12.35,12.35,278014.0,9.6316,9.6471,9.616,9.616,278014.0
2023-06-05 15:35:00,12.36,12.36,12.34,12.35,516409.0,9.6238,9.6238,9.6082,9.616,516409.0
2023-06-05 15:40:00,12.35,12.35,12.33,12.35,382107.0,9.616,9.616,9.6004,9.616,382107.0
2023-06-05 15:45:00,12.34,12.36,12.33,12.35,461348.0,9.6082,9.6238,9.6004,9.616,461348.0
2023-06-05 15:50:00,12.36,12.36,12.35,12.36,222546.0,9.6238,9.6238,9.616,9.6238,222546.0
2023-06-05 15:55:00,12.36,12.36,12.34,12.35,441251.0,9.6238,9.6238,9.6082,9.616,441251.0
2023-06-06 09:30:00,12.23,12.3,12.2,12.27,407246.0,9.5225,9.5771,9.4992,9.5537,407246.0
2023-06-06 09:35:00,12.26,12.3,12.25,12.27,161429.0,9.5459,9.5771,9.5381,9.5537,161429.0
2023-06-06 09:40:00,12.28,12.33,12.27,12.33,260442.0,9.5615,9.6004,9.5537,9.6004,260442.0
2023-06-06 09:45:00,12.33,12.33,12.29,12.29,55299.0,9.6004,9.6004,9.5693,9.5693,55299.0
2023-06-06 09:50:00,12.3,12.33,12.29,12.31,165138.0,9.5771,9.6004,9.5693,9.5848,165138.0
2023-06-06 09:55:00,12.31,12.34,12.29,12.3,263941.0,9.5848,9.6082,9.5693,9.5771,263941.0
2023-06-06 10:00:00,12.3,12.34,12.3,12.32,75809.0,9.5771,9.6082,9.5771,9.5926,75809.0
2023-06-06 10:05:00,12.32,12.37,12.32,12.36,207578.0,9.5926,9.6316,9.5926,9.6238,207578.0
2023-06-06 10:10:00,12.36,12.39,12.34,12.38,223475.0,9.6238,9.6471,9.6082,9.6393,223475.0
2023-06-06 10:15:00,12.38,12.41,12.36,12.4,207528.0,9.6393,9.6627,9.6238,9.6549,207528.0
2023-06-06 10:20:00,12.4,12.42,12.39,12.42,231345.0,9.6549,9.6705,9.6471,9.6705,231345.0
2023-06-06 10:25:00,12.42,12.44,12.4,12.44,204655.0,9.6705,9.6861,9.6549,9.6861,204655.0
2023-06-06 10:30:00,12.44,12.47,12.43,12.46,194707.0,9.6861,9.7094,9.6783,9.7016,194707.0
2023-06-06 10:35:00,12.46,12.51,12.45,12.48,541343.0,9.7016,9.7406,9.6938,9.7172,541343.0
2023-06-06 10:40:00,12.48,12.49,12.46,12.48,356442.0,9.7172,9.725,9.7016,9.7172,356442.0
2023-06-06 10:45:00,12.48,12.49,12.46,12.48,119117.0,9.7172,9.725,9.7016,9.7172,119117.0
2023-06-06 10:50:00,12.48,12.5,12.45,12.46,115230.0,9.7172,9.7328,9.6938,9.7016,115230.0
2023-06-06 10:55:00,12.46,12.49,12.45,12.46,137382.0,9.7016,9.725,9.6938,9.7016,137382.0
2023-06-06 11:00:00,12.46,12.49,12.45,12.48,187776.0,9.7016,9.725,9.6938,9.7172,187776.0
2023-06-06 11:05:00,12.48,12.49,12.46,12.47,268772.0,9.7172,9.725,9.7016,9.7094,268772.0
2023-06-06 11:10:00,12.47,12.48,12.45,12.46,161252.0,9.7094,9.7172,9.6938,9.7016,161252.0
2023-06-06 11:15:00,12.46,12.5,12.45,12.49,306298.0,9.7016,9.7328,9.6938,9.725,306298.0
2023-06-06 11:20:00,12.49,12.49,12.47,12.48,107648.0,9.725,9.725,9.7094,9.7172,107648.0
2023-06-06 11:25:00,12.47,12.51,12.47,12.51,149674.0,9.7094,9.7406,9.7094,9.7406,149674.0
2023-06-06 11:30:00,12.51,12.57,12.5,12.54,1052853.0,9.7406,9.7873,9.7328,9.7639,1052853.0
2023-06-06 11:35:00,12.54,12.57,12.54,12.57,227098.0,9.7639,9.7873,9.7639,9.7873,227098.0
2023-06-06 11:40:00,12.57,12.61,12.56,12.59,583991.0,9.7873,9.8184,9.7795,9.8029,583991.0
2023-06-06 11:45:00,12.6,12.61,12.56,12.57,365015.0,9.8106,9.8184,9.7795,9.7873,365015.0
2023-06-06 11:50:00,12.58,12.58,12.54,12.56,132810.0,9.7951,9.7951,9.7639,9.7795,132810.0
2023-06-06 11:55:00,12.56,12.57,12.54,12.55,117748.0,9.7795,9.7873,9.7639,9.7717,117748.0
2023-06-06 12:00:00,12.55,12.57,12.54,12.56,220716.0,9.7717,9.7873,9.7639,9.7795,220716.0
2023-06-06 12:05:00,12.57,12.57,12.55,12.55,154350.0,9.7873,9.7873,9.7717,9.7717,154350.0
2023-06-06 12:10:00,12.55,12.6,12.55,12.58,206953.0,9.7717,9.8106,9.7717,9.7951,206953.0
2023-06-06 12:15:00,12.58,12.6,12.57,12.58,178819.0,9.7951,9.8106,9.7873,9.7951,178819.0
2023-06-06 12:20:00,12.58,12.59,12.57,12.59,99011.0,9.7951,9.8029,9.7873,9.8029,99011.0
2023-06-06 12:25:00,12.59,12.6,12.58,12.6,101324.0,9.8029,9.8106,9.7951,9.8106,101324.0
2023-06-06 12:30:00,12.6,12.61,12.58,12.61,294895.0,9.8106,9.8184,9.7951,9.8184,294895.0
2023-06-06 12:35:00,12.61,12.61,12.6,12.61,129650.0,9.8184,9.8184,9.8106,9.8184,129650.0
2023-06-06 12:40:00,12.6,12.61,12.59,12.61,224333.0,9.8106,9.8184,9.8029,9.8184,224333.0
2023-06-06 12:45:00,12.61,12.62,12.6,12.61,120959.0,9.8184,9.8262,9.8106,9.8184,120959.0
2023-06-06 12:50:00,12.61,12.64,12.6,12.63,249074.0,9.8184,9.8418,9.8106,9.834,249074.0
2023-06-06 12:55:00,12.63,12.64,12.62,12.63,90607.0,9.834,9.8418,9.8262,9.834,90607.0
2023-06-06 13:00:00,12.63,12.64,12.59,12.6,131558.0,9.834,9.8418,9.8029,9.8106,131558.0
2023-06-06 13:05:00,12.6,12.62,12.59,12.62,148334.0,9.8106,9.8262,9.8029,9.8262,148334.0
2023-06-06 13:10:00,12.62,12.63,12.59,12.6,287849.0,9.8262,9.834,9.8029,9.8106,287849.0
2023-06-06 13:15:00,12.6,12.61,12.58,12.6,71622.0,9.8106,9.8184,9.7951,9.8106,71622.0
2023-06-06 13:20:00,12.61,12.62,12.59,12.6,177218.0,9.8184,9.8262,9.8029,9.8106,177218.0
2023-06-06 13:25:00,12.59,12.61,12.58,12.61,111765.0,9.8029,9.8184,9.7951,9.8184,111765.0
2023-06-06 13:30:00,12.61,12.62,12.59,12.6,146397.0,9.8184,9.8262,9.8029,9.8106,146397.0
2023-06-06 13:35:00,12.6,12.6,12.58,12.59,171532.0,9.8106,9.8106,9.7951,9.8029,171532.0
2023-06-06 13:40:00,12.59,12.64,12.59,12.63,210118.0,9.8029,9.8418,9.8029,9.834,210118.0
2023-06-06 13:45:00,12.63,12.66,12.63,12.65,353009.0,9.834,9.8574,9.834,9.8496,353009.0
2023-06-06 13:50:00,12.65,12.69,12.64,12.68,305824.0,9.8496,9.8807,9.8418,9.8729,305824.0
2023-06-06 13:55:00,12.68,12.68,12.65,12.66,272531.0,9.8729,9.8729,9.8496,9.8574,272531.0
2023-06-06 14:00:00,12.66,12.66,12.63,12.66,202310.0,9.8574,9.8574,9.834,9.8574,202310.0
2023-06-06 14:05:00,12.65,12.66,12.63,12.65,324001.0,9.8496,9.8574,9.834,9.8496,324001.0
2023-06-06 14:10:00,12.66,12.67,12.63,12.63,343754.0,9.8574,9.8651,9.834,9.834,343754.0
2023-06-06 14:15:00,12.63,12.65,12.63,12.63,127532.0,9.834,9.8496,9.834,9.834,127532.0
2023-06-06 14:20:00,12.64,12.64,12.62,12.63,125113.0,9.8418,9.8418,9.8262,9.834,125113.0
2023-06-06 14:25:00,12.63,12.65,12.63,12.65,165441.0,9.834,9.8496,9.834,9.8496,165441.0
2023-06-06 14:30:00,12.65,12.65,12.64,12.64,29596.0,9.8496,9.8496,9.8418,9.8418,29596.0
2023-06-06 14:35:00,12.65,12.69,12.64,12.68,501990.0,9.8496,9.8807,9.8418,9.8729,501990.0
2023-06-06 14:40:00,12.68,12.68,12.67,12.68,70160.0,9.8729,9.8729,9.8651,9.8729,70160.0
2023-06-06 14:45:00,12.68,12.69,12.67,12.68,225104.0,9.8729,9.8807,9.8651,9.8729,225104.0
2023-06-06 14:50:00,12.68,12.68,12.66,12.67,109751.0,9.8729,9.8729,9.8574,9.8651,109751.0
2023-06-06 14:55:00,12.67,12.67,12.66,12.66,67360.0,9.8651,9.8651,9.8574,9.8574,67360.0
2023-06-06 15:00:00,12.66,12.67,12.65,12.65,234937.0,9.8574,9.8651,9.8496,9.8496,234937.0
2023-06-06 15:05:00,12.66,12.68,12.65,12.67,195682.0,9.8574,9.8729,9.8496,9.8651,195682.0
2023-06-06 15:10:00,12.67,12.7,12.66,12.69,193737.0,9.8651,9.8885,9.8574,9.8807,193737.0
2023-06-06 15:15:00,12.69,12.7,12.68,12.7,165405.0,9.8807,9.8885,9.8729,9.8885,165405.0
2023-06-06 15:20:00,12.69,12.72,12.69,12.71,258555.0,9.8807,9.9041,9.8807,9.8963,258555.0
2023-06-06 15:25:00,12.71,12.73,12.69,12.7,504115.0,9.8963,9.9119,9.8807,9.8885,504115.0
2023-06-06 15:30:00,12.7,12.71,12.69,12.71,277495.0,9.8885,9.8963,9.8807,9.8963,277495.0
2023-06-06 15:35:00,12.71,12.71,12.68,12.68,236365.0,9.8963,9.8963,9.8729,9.8729,236365.0
2023-06-06 15:40:00,12.68,12.69,12.67,12.68,270173.0,9.8729,9.8807,9.8651,9.8729,270173.0
2023-06-06 15:45:00,12.68,12.68,12.66,12.66,470677.0,9.8729,9.8729,9.8574,9.8574,470677.0
2023-06-06 15:50:00,12.66,12.68,12.64,12.65,809744.0,9.8574,9.8729,9.8418,9.8496,809744.0
2023-06-06 15:55:00,12.64,12.66,12.64,12.65,574227.0,9.8418,9.8574,9.8418,9.8496,574227.0
2023-06-07 09:30:00,13.0,13.08,12.96,13.01,2654645.0,10.1221,10.1844,10.0909,10.1299,2654645.0
2023-06-07 09:35:00,13.02,13.07,12.97,13.05,526265.0,10.1377,10.1766,10.0987,10.161,526265.0
2023-06-07 09:40:00,13.04,13.06,12.94,12.96,411346.0,10.1532,10.1688,10.0754,10.0909,411346.0
2023-06-07 09:45:00,12.97,13.0,12.94,12.96,506637.0,10.0987,10.1221,10.0754,10.0909,506637.0
2023-06-07 09:50:00,12.97,13.03,12.95,12.99,470287.0,10.0987,10.1454,10.0832,10.1143,470287.0
2023-06-07 09:55:00,12.99,13.01,12.98,12.98,483163.0,10.1143,10.1299,10.1065,10.1065,483163.0
2023-06-07 10:00:00,12.98,13.03,12.97,13.02,608378.0,10.1065,10.1454,10.0987,10.1377,608378.0
2023-06-07 10:05:00,13.03,13.05,13.01,13.04,333120.0,10.1454,10.161,10.1299,10.1532,333120.0
2023-06-07 10:10:00,13.04,13.05,13.0,13.03,527526.0,10.1532,10.161,10.1221,10.1454,527526.0
2023-06-07 10:15:00,13.03,13.07,13.01,13.05,548706.0,10.1454,10.1766,10.1299,10.161,548706.0
2023-06-07 10:20:00,13.06,13.09,13.05,13.06,745815.0,10.1688,10.1922,10.161,10.1688,745815.0
2023-06-07 10:25:00,13.07,13.07,13.01,13.01,648927.0,10.1766,10.1766,10.1299,10.1299,648927.0
2023-06-07 10:30:00,13.0,13.02,12.95,12.96,581071.0,10.1221,10.1377,10.0832,10.0909,581071.0
2023-06-07 10:35:00,12.96,12.99,12.94,12.96,267991.0,10.0909,10.1143,10.0754,10.0909,267991.0
2023-06-07 10:40:00,12.97,13.0,12.96,12.96,306340.0,10.0987,10.1221,10.0909,10.0909,306340.0
2023-06-07 10:45:00,12.96,13.0,12.96,12.99,395864.0,10.0909,10.1221,10.0909,10.1143,395864.0
2023-06-07 10:50:00,12.99,13.03,12.98,13.03,444609.0,10.1143,10.1454,10.1065,10.1454,444609.0
2023-06-07 10:55:00,13.03,13.04,13.0,13.02,132364.0,10.1454,10.1532,10.1221,10.1377,132364.0
2023-06-07 11:00:00,13.01,13.02,12.98,13.0,466332.0,10.1299,10.1377,10.1065,10.1221,466332.0
2023-06-07 11:05:00,13.0,13.03,12.99,12.99,454907.0,10.1221,10.1454,10.1143,10.1143,454907.0
2023-06-07 11:10:00,12.99,13.01,12.98,13.01,268848.0,10.1143,10.1299,10.1065,10.1299,268848.0
2023-06-07 11:15:00,13.01,13.01,12.97,12.98,237284.0,10.1299,10.1299,10.0987,10.1065,237284.0
2023-06-07 11:20:00,12.98,13.02,12.97,13.02,210205.0,10.1065,10.1377,10.0987,10.1377,210205.0
2023-06-07 11:25:00,13.01,13.03,13.0,13.0,227236.0,10.1299,10.1454,10.1221,10.1221,227236.0
2023-06-07 11:30:00,13.0,13.02,12.99,13.02,382454.0,10.1221,10.1377,10.1143,10.1377,382454.0
2023-06-07 11:35:00,13.01,13.02,12.98,12.99,174449.0,10.1299,10.1377,10.1065,10.1143,174449.0
2023-06-07 11:40:00,12.98,13.02,12.98,13.01,181224.0,10.1065,10.1377,10.1065,10.1299,181224.0
2023-06-07 11:45:00,13.01,13.02,13.0,13.02,174940.0,10.1299,10.1377,10.1221,10.1377,174940.0
2023-06-07 11:50:00,13.02,13.02,12.99,13.0,151069.0,10.1377,10.1377,10.1143,10.1221,151069.0
2023-06-07 11:55:00,13.01,13.01,12.97,12.97,194007.0,10.1299,10.1299,10.0987,10.0987,194007.0
2023-06-07 12:00:00,12.98,13.0,12.97,13.0,209241.0,10.1065,10.1221,10.0987,10.1221,209241.0
2023-06-07 12:05:00,13.0,13.02,12.98,13.01,275629.0,10.1221,10.1377,10.1065,10.1299,275629.0
2023-06-07 12:10:00,13.01,13.02,13.0,13.02,186772.0,10.1299,10.1377,10.1221,10.1377,186772.0
2023-06-07 12:15:00,13.01,13.02,12.99,13.01,138506.0,10.1299,10.1377,10.1143,10.1299,138506.0
2023-06-07 12:20:00,13.01,13.01,12.99,13.0,107827.0,10.1299,10.1299,10.1143,10.1221,107827.0
2023-06-07 12:25:00,12.99,13.0,12.97,12.99,142825.0,10.1143,10.1221,10.0987,10.1143,142825.0
2023-06-07 12:30:00,12.99,13.01,12.97,13.01,139781.0,10.1143,10.1299,10.0987,10.1299,139781.0
2023-06-07 12:35:00,13.01,13.01,12.98,13.0,141297.0,10.1299,10.1299,10.1065,10.1221,141297.0
2023-06-07 12:40:00,13.01,13.01,12.99,13.0,109368.0,10.1299,10.1299,10.1143,10.1221,109368.0
2023-06-07 12:45:00,13.0,13.01,12.98,12.99,89200.0,10.1221,10.1299,10.1065,10.1143,89200.0
2023-06-07 12:50:00,12.99,13.01,12.98,13.0,143060.0,10.1143,10.1299,10.1065,10.1221,143060.0
2023-06-07 12:55:00,13.0,13.01,12.99,13.01,106199.0,10.1221,10.1299,10.1143,10.1299,106199.0
2023-06-07 13:00:00,13.01,13.01,12.99,13.0,80906.0,10.1299,10.1299,10.1143,10.1221,80906.0
2023-06-07 13:05:00,13.0,13.0,12.97,12.98,177992.0,10.1221,10.1221,10.0987,10.1065,177992.0
2023-06-07 13:10:00,12.98,12.98,12.95,12.96,75997.0,10.1065,10.1065,10.0832,10.0909,75997.0
2023-06-07 13:15:00,12.96,12.96,12.92,12.93,358969.0,10.0909,10.0909,10.0598,10.0676,358969.0
2023-06-07 13:20:00,12.93,12.94,12.9,12.9,78228.0,10.0676,10.0754,10.0442,10.0442,78228.0
2023-06-07 13:25:00,12.9,12.95,12.9,12.95,185542.0,10.0442,10.0832,10.0442,10.0832,185542.0
2023-06-07 13:30:00,12.94,12.95,12.91,12.92,242147.0,10.0754,10.0832,10.052,10.0598,242147.0
2023-06-07 13:35:00,12.92,12.92,12.88,12.88,439852.0,10.0598,10.0598,10.0287,10.0287,439852.0
2023-06-07 13:40:00,12.88,12.92,12.88,12.92,220726.0,10.0287,10.0598,10.0287,10.0598,220726.0
2023-06-07 13:45:00,12.91,12.93,12.91,12.92,302319.0,10.052,10.0676,10.052,10.0598,302319.0
2023-06-07 13:50:00,12.92,12.92,12.9,12.91,104902.0,10.0598,10.0598,10.0442,10.052,104902.0
2023-06-07 13:55:00,12.9,12.93,12.9,12.93,146379.0,10.0442,10.0676,10.0442,10.0676,146379.0
2023-06-07 14:00:00,12.93,12.97,12.92,12.95,291263.0,10.0676,10.0987,10.0598,10.0832,291263.0
2023-06-07 14:05:00,12.94,12.98,12.92,12.98,332130.0,10.0754,10.1065,10.0598,10.1065,332130.0
2023-06-07 14:10:00,12.98,12.99,12.96,12.98,242720.0,10.1065,10.1143,10.0909,10.1065,242720.0
2023-06-07 14:15:00,12.98,12.99,12.97,12.99,136900.0,10.1065,10.1143,10.0987,10.1143,136900.0
2023-06-07 14:20:00,12.99,13.0,12.98,13.0,257904.0,10.1143,10.1221,10.1065,10.1221,257904.0
2023-06-07 14:25:00,13.0,13.0,12.98,13.0,133072.0,10.1221,10.1221,10.1065,10.1221,133072.0
2023-06-07 14:30:00,13.0,13.01,12.98,13.0,126589.0,10.1221,10.1299,10.1065,10.1221,126589.0
2023-06-07 14:35:00,13.0,13.0,12.98,13.0,78642.0,10.1221,10.1221,10.1065,10.1221,78642.0
2023-06-07 14:40:00,13.0,13.01,12.98,12.99,153922.0,10.1221,10.1299,10.1065,10.1143,153922.0
2023-06-07 14:45:00,12.99,13.0,12.98,13.0,112326.0,10.1143,10.1221,10.1065,10.1221,112326.0
2023-06-07 14:50:00,13.0,13.01,12.98,13.01,111988.0,10.1221,10.1299,10.1065,10.1299,111988.0
2023-06-07 14:55:00,13.01,13.01,12.98,12.99,243076.0,10.1299,10.1299,10.1065,10.1143,243076.0
2023-06-07 15:00:00,12.99,13.01,12.97,12.97,274633.0,10.1143,10.1299,10.0987,10.0987,274633.0
2023-06-07 15:05:00,12.98,13.01,12.97,13.0,122012.0,10.1065,10.1299,10.0987,10.1221,122012.0
2023-06-07 15:10:00,13.01,13.02,12.98,12.98,392323.0,10.1299,10.1377,10.1065,10.1065,392323.0
2023-06-07 15:15:00,12.99,13.03,12.98,13.03,292321.0,10.1143,10.1454,10.1065,10.1454,292321.0
2023-06-07 15:20:00,13.03,13.03,12.99,13.01,238339.0,10.1454,10.1454,10.1143,10.1299,238339.0
2023-06-07 15:25:00,13.01,13.02,13.0,13.01,203050.0,10.1299,10.1377,10.1221,10.1299,203050.0
2023-06-07 15:30:00,13.01,13.04,13.0,13.03,230602.0,10.1299,10.1532,10.1221,10.1454,230602.0
2023-06-07 15:35:00,13.04,13.04,13.01,13.02,279433.0,10.1532,10.1532,10.1299,10.1377,279433.0
2023-06-07 15:40:00,13.02,13.02,13.0,13.0,254670.0,10.1377,10.1377,10.1221,10.1221,254670.0
2023-06-07 15:45:00,13.01,13.04,13.0,13.03,629162.0,10.1299,10.1532,10.1221,10.1454,629162.0
2023-06-07 15:50:00,13.03,13.05,13.02,13.02,754713.0,10.1454,10.161,10.1377,10.1377,754713.0
2023-06-07 15:55:00,13.02,13.03,13.0,13.0,1120374.0,10.1377,10.1454,10.1221,10.1221,1120374.0
2023-06-08 09:30:00,13.06,13.17,13.06,13.16,497007.0,10.1688,10.2545,10.1688,10.2467,497007.0
2023-06-08 09:35:00,13.15,13.16,13.08,13.09,265007.0,10.2389,10.2467,10.1844,10.1922,265007.0
2023-06-08 09:40:00,13.09,13.1,13.06,13.07,193169.0,10.1922,10.1999,10.1688,10.1766,193169.0
2023-06-08 09:45:00,13.08,13.09,13.05,13.09,240115.0,10.1844,10.1922,10.161,10.1922,240115.0
2023-06-08 09:50:00,13.09,13.14,13.08,13.13,245827.0,10.1922,10.2311,10.1844,10.2233,245827.0
2023-06-08 09:55:00,13.13,13.15,13.09,13.1,287495.0,10.2233,10.2389,10.1922,10.1999,287495.0
2023-06-08 10:00:00,13.1,13.12,13.09,13.1,227847.0,10.1999,10.2155,10.1922,10.1999,227847.0
2023-06-08 10:05:00,13.1,13.1,13.08,13.1,100214.0,10.1999,10.1999,10.1844,10.1999,100214.0
2023-06-08 10:10:00,13.09,13.12,13.08,13.12,187924.0,10.1922,10.2155,10.1844,10.2155,187924.0
2023-06-08 10:15:00,13.12,13.16,13.11,13.14,233487.0,10.2155,10.2467,10.2077,10.2311,233487.0
2023-06-08 10:20:00,13.13,13.14,13.11,13.13,199155.0,10.2233,10.2311,10.2077,10.2233,199155.0
2023-06-08 10:25:00,13.13,13.16,13.12,13.16,122114.0,10.2233,10.2467,10.2155,10.2467,122114.0
2023-06-08 10:30:00,13.16,13.16,13.12,13.14,144748.0,10.2467,10.2467,10.2155,10.2311,144748.0
2023-06-08 10:35:00,13.13,13.15,13.13,13.14,99035.0,10.2233,10.2389,10.2233,10.2311,99035.0
2023-06-08 10:40:00,13.13,13.15,13.13,13.15,103905.0,10.2233,10.2389,10.2233,10.2389,103905.0
2023-06-08 10:45:00,13.15,13.17,13.13,13.17,232495.0,10.2389,10.2545,10.2233,10.2545,232495.0
2023-06-08 10:50:00,13.17,13.17,13.14,13.15,100218.0,10.2545,10.2545,10.2311,10.2389,100218.0
2023-06-08 10:55:00,13.15,13.16,13.13,13.16,172462.0,10.2389,10.2467,10.2233,10.2467,172462.0
2023-06-08 11:00:00,13.16,13.16,13.13,13.15,164261.0,10.2467,10.2467,10.2233,10.2389,164261.0
2023-06-08 11:05:00,13.14,13.15,13.11,13.12,159670.0,10.2311,10.2389,10.2077,10.2155,159670.0
2023-06-08 11:10:00,13.12,13.12,13.1,13.11,220393.0,10.2155,10.2155,10.1999,10.2077,220393.0
2023-06-08 11:15:00,13.11,13.11,13.1,13.11,52833.0,10.2077,10.2077,10.1999,10.2077,52833.0
2023-06-08 11:20:00,13.11,13.11,13.1,13.11,38806.0,10.2077,10.2077,10.1999,10.2077,38806.0
2023-06-08 11:25:00,13.11,13.14,13.1,13.12,237338.0,10.2077,10.2311,10.1999,10.2155,237338.0
2023-06-08 11:30:00,13.12,13.12,13.1,13.11,145795.0,10.2155,10.2155,10.1999,10.2077,145795.0
2023-06-08 11:35:00,13.11,13.12,13.09,13.11,260741.0,10.2077,10.2155,10.1922,10.2077,260741.0
2023-06-08 11:40:00,13.1,13.11,13.04,13.06,402516.0,10.1999,10.2077,10.1532,10.1688,402516.0
2023-06-08 11:45:00,13.06,13.06,12.98,13.0,765146.0,10.1688,10.1688,10.1065,10.1221,765146.0
2023-06-08 11:50:00,12.99,13.01,12.97,12.98,249232.0,10.1143,10.1299,10.0987,10.1065,249232.0
2023-06-08 11:55:00,12.99,12.99,12.93,12.94,447508.0,10.1143,10.1143,10.0676,10.0754,447508.0
2023-06-08 12:00:00,12.94,12.95,12.92,12.94,209183.0,10.0754,10.0832,10.0598,10.0754,209183.0
2023-06-08 12:05:00,12.94,12.97,12.93,12.96,267815.0,10.0754,10.0987,10.0676,10.0909,267815.0
2023-06-08 12:10:00,12.97,13.0,12.96,13.0,202639.0,10.0987,10.1221,10.0909,10.1221,202639.0
2023-06-08 12:15:00,12.99,13.01,12.99,13.0,164167.0,10.1143,10.1299,10.1143,10.1221,164167.0
2023-06-08 12:20:00,13.0,13.02,12.98,13.01,316594.0,10.1221,10.1377,10.1065,10.1299,316594.0
2023-06-08 12:25:00,13.01,13.05,13.0,13.04,208337.0,10.1299,10.161,10.1221,10.1532,208337.0
2023-06-08 12:30:00,13.04,13.05,13.03,13.04,134178.0,10.1532,10.161,10.1454,10.1532,134178.0
2023-06-08 12:35:00,13.03,13.04,13.02,13.03,222526.0,10.1454,10.1532,10.1377,10.1454,222526.0
2023-06-08 12:40:00,13.03,13.04,13.02,13.03,149467.0,10.1454,10.1532,10.1377,10.1454,149467.0
2023-06-08 12:45:00,13.03,13.04,13.01,13.03,462644.0,10.1454,10.1532,10.1299,10.1454,462644.0
2023-06-08 12:50:00,13.02,13.06,13.02,13.06,256097.0,10.1377,10.1688,10.1377,10.1688,256097.0
2023-06-08 12:55:00,13.06,13.07,13.04,13.05,186919.0,10.1688,10.1766,10.1532,10.161,186919.0
2023-06-08 13:00:00,13.04,13.07,13.04,13.05,78674.0,10.1532,10.1766,10.1532,10.161,78674.0
2023-06-08 13:05:00,13.04,13.06,13.04,13.06,56979.0,10.1532,10.1688,10.1532,10.1688,56979.0
2023-06-08 13:10:00,13.06,13.06,13.04,13.06,199892.0,10.1688,10.1688,10.1532,10.1688,199892.0
2023-06-08 13:15:00,13.06,13.08,13.05,13.08,169510.0,10.1688,10.1844,10.161,10.1844,169510.0
2023-06-08 13:20:00,13.07,13.09,13.07,13.09,55338.0,10.1766,10.1922,10.1766,10.1922,55338.0
2023-06-08 13:25:00,13.09,13.09,13.07,13.07,202308.0,10.1922,10.1922,10.1766,10.1766,202308.0
2023-06-08 13:30:00,13.08,13.09,13.07,13.09,43534.0,10.1844,10.1922,10.1766,10.1922,43534.0
2023-06-08 13:35:00,13.09,13.1,13.08,13.1,216413.0,10.1922,10.1999,10.1844,10.1999,216413.0
2023-06-08 13:40:00,13.1,13.1,13.08,13.09,52221.0,10.1999,10.1999,10.1844,10.1922,52221.0
2023-06-08 13:45:00,13.09,13.12,13.08,13.12,107100.0,10.1922,10.2155,10.1844,10.2155,107100.0
2023-06-08 13:50:00,13.12,13.12,13.1,13.11,131399.0,10.2155,10.2155,10.1999,10.2077,131399.0
2023-06-08 13:55:00,13.11,13.14,13.1,13.13,258986.0,10.2077,10.2311,10.1999,10.2233,258986.0
2023-06-08 14:00:00,13.13,13.15,13.13,13.14,95463.0,10.2233,10.2389,10.2233,10.2311,95463.0
2023-06-08 14:05:00,13.14,13.15,13.13,13.15,120404.0,10.2311,10.2389,10.2233,10.2389,120404.0
2023-06-08 14:10:00,13.15,13.15,13.13,13.14,313841.0,10.2389,10.2389,10.2233,10.2311,313841.0
2023-06-08 14:15:00,13.14,13.15,13.13,13.15,84883.0,10.2311,10.2389,10.2233,10.2389,84883.0
2023-06-08 14:20:00,13.15,13.15,13.14,13.15,85928.0,10.2389,10.2389,10.2311,10.2389,85928.0
2023-06-08 14:25:00,13.15,13.15,13.13,13.15,132793.0,10.2389,10.2389,10.2233,10.2389,132793.0
2023-06-08 14:30:00,13.15,13.16,13.14,13.16,218813.0,10.2389,10.2467,10.2311,10.2467,218813.0
2023-06-08 14:35:00,13.16,13.17,13.15,13.16,128979.0,10.2467,10.2545,10.2389,10.2467,128979.0
2023-06-08 14:40:00,13.16,13.17,13.15,13.16,102306.0,10.2467,10.2545,10.2389,10.2467,102306.0
2023-06-08 14:45:00,13.16,13.16,13.14,13.15,118694.0,10.2467,10.2467,10.2311,10.2389,118694.0
2023-06-08 14:50:00,13.15,13.15,13.14,13.15,42460.0,10.2389,10.2389,10.2311,10.2389,42460.0
2023-06-08 14:55:00,13.15,13.15,13.14,13.15,27973.0,10.2389,10.2389,10.2311,10.2389,27973.0
2023-06-08 15:00:00,13.15,13.16,13.14,13.15,395425.0,10.2389,10.2467,10.2311,10.2389,395425.0
2023-06-08 15:05:00,13.15,13.15,13.13,13.15,221946.0,10.2389,10.2389,10.2233,10.2389,221946.0
2023-06-08 15:10:00,13.15,13.15,13.14,13.15,89956.0,10.2389,10.2389,10.2311,10.2389,89956.0
2023-06-08 15:15:00,13.15,13.15,13.14,13.15,85679.0,10.2389,10.2389,10.2311,10.2389,85679.0
2023-06-08 15:20:00,13.15,13.17,13.14,13.17,361512.0,10.2389,10.2545,10.2311,10.2545,361512.0
2023-06-08 15:25:00,13.17,13.18,13.15,13.16,402200.0,10.2545,10.2622,10.2389,10.2467,402200.0
2023-06-08 15:30:00,13.16,13.16,13.15,13.16,130254.0,10.2467,10.2467,10.2389,10.2467,130254.0
2023-06-08 15:35:00,13.15,13.17,13.14,13.17,323318.0,10.2389,10.2545,10.2311,10.2545,323318.0
2023-06-08 15:40:00,13.17,13.17,13.16,13.17,105176.0,10.2545,10.2545,10.2467,10.2545,105176.0
2023-06-08 15:45:00,13.17,13.18,13.16,13.17,598093.0,10.2545,10.2622,10.2467,10.2545,598093.0
2023-06-08 15:50:00,13.17,13.18,13.15,13.16,660895.0,10.2545,10.2622,10.2389,10.2467,660895.0
2023-06-08 15:55:00,13.16,13.17,13.15,13.16,1067105.0,10.2467,10.2545,10.2389,10.2467,1067105.0
2023-06-09 09:30:00,13.15,13.2,13.13,13.16,532028.0,10.2389,10.2778,10.2233,10.2467,532028.0
2023-06-09 09:35:00,13.16,13.2,13.12,13.2,505119.0,10.2467,10.2778,10.2155,10.2778,505119.0
2023-06-09 09:40:00,13.2,13.2,13.16,13.19,257139.0,10.2778,10.2778,10.2467,10.27,257139.0
2023-06-09 09:45:00,13.19,13.2,13.17,13.19,269727.0,10.27,10.2778,10.2545,10.27,269727.0
2023-06-09 09:50:00,13.2,13.23,13.19,13.22,187550.0,10.2778,10.3012,10.27,10.2934,187550.0
2023-06-09 09:55:00,13.22,13.25,13.21,13.22,271619.0,10.2934,10.3167,10.2856,10.2934,271619.0
2023-06-09 10:00:00,13.23,13.28,13.22,13.28,528423.0,10.3012,10.3401,10.2934,10.3401,528423.0
2023-06-09 10:05:00,13.28,13.29,13.26,13.28,243159.0,10.3401,10.3479,10.3245,10.3401,243159.0
2023-06-09 10:10:00,13.28,13.32,13.27,13.29,496555.0,10.3401,10.3712,10.3323,10.3479,496555.0
2023-06-09 10:15:00,13.29,13.33,13.29,13.32,355949.0,10.3479,10.379,10.3479,10.3712,355949.0
2023-06-09 10:20:00,13.33,13.41,13.32,13.4,723918.0,10.379,10.4413,10.3712,10.4335,723918.0
2023-06-09 10:25:00,13.4,13.49,13.39,13.44,441572.0,10.4335,10.5036,10.4258,10.4647,441572.0
2023-06-09 10:30:00,13.44,13.44,13.39,13.42,388962.0,10.4647,10.4647,10.4258,10.4491,388962.0
2023-06-09 10:35:00,13.42,13.46,13.41,13.46,430029.0,10.4491,10.4803,10.4413,10.4803,430029.0
2023-06-09 10:40:00,13.46,13.49,13.45,13.48,429255.0,10.4803,10.5036,10.4725,10.4958,429255.0
2023-06-09 10:45:00,13.49,13.52,13.48,13.49,531811.0,10.5036,10.527,10.4958,10.5036,531811.0
2023-06-09 10:50:00,13.49,13.5,13.45,13.47,469299.0,10.5036,10.5114,10.4725,10.488,469299.0
2023-06-09 10:55:00,13.47,13.5,13.47,13.49,236584.0,10.488,10.5114,10.488,10.5036,236584.0
2023-06-09 11:00:00,13.49,13.51,13.48,13.5,668998.0,10.5036,10.5192,10.4958,10.5114,668998.0
2023-06-09 11:05:00,13.51,13.52,13.5,13.5,148153.0,10.5192,10.527,10.5114,10.5114,148153.0
2023-06-09 11:10:00,13.5,13.53,13.5,13.52,449642.0,10.5114,10.5348,10.5114,10.527,449642.0
2023-06-09 11:15:00,13.52,13.53,13.5,13.52,237284.0,10.527,10.5348,10.5114,10.527,237284.0
2023-06-09 11:20:00,13.52,13.55,13.52,13.54,509185.0,10.527,10.5503,10.527,10.5425,509185.0
2023-06-09 11:25:00,13.54,13.57,13.53,13.56,240304.0,10.5425,10.5659,10.5348,10.5581,240304.0
2023-06-09 11:30:00,13.56,13.57,13.52,13.57,768054.0,10.5581,10.5659,10.527,10.5659,768054.0
2023-06-09 11:35:00,13.57,13.61,13.56,13.6,527793.0,10.5659,10.597,10.5581,10.5893,527793.0
2023-06-09 11:40:00,13.6,13.6,13.58,13.58,276960.0,10.5893,10.5893,10.5737,10.5737,276960.0
2023-06-09 11:45:00,13.58,13.59,13.53,13.54,520192.0,10.5737,10.5815,10.5348,10.5425,520192.0
2023-06-09 11:50:00,13.54,13.58,13.54,13.58,185951.0,10.5425,10.5737,10.5425,10.5737,185951.0
2023-06-09 11:55:00,13.58,13.61,13.57,13.58,382055.0,10.5737,10.597,10.5659,10.5737,382055.0
2023-06-09 12:00:00,13.58,13.6,13.57,13.58,207855.0,10.5737,10.5893,10.5659,10.5737,207855.0
2023-06-09 12:05:00,13.58,13.59,13.55,13.56,263603.0,10.5737,10.5815,10.5503,10.5581,263603.0
2023-06-09 12:10:00,13.56,13.6,13.56,13.6,249217.0,10.5581,10.5893,10.5581,10.5893,249217.0
2023-06-09 12:15:00,13.6,13.67,13.59,13.67,440795.0,10.5893,10.6438,10.5815,10.6438,440795.0
2023-06-09 12:20:00,13.67,13.67,13.64,13.65,314452.0,10.6438,10.6438,10.6204,10.6282,314452.0
2023-06-09 12:25:00,13.65,13.65,13.61,13.61,476393.0,10.6282,10.6282,10.597,10.597,476393.0
2023-06-09 12:30:00,13.62,13.64,13.6,13.63,215850.0,10.6048,10.6204,10.5893,10.6126,215850.0
2023-06-09 12:35:00,13.63,13.67,13.61,13.66,350675.0,10.6126,10.6438,10.597,10.636,350675.0
2023-06-09 12:40:00,13.66,13.69,13.65,13.66,292907.0,10.636,10.6593,10.6282,10.636,292907.0
2023-06-09 12:45:00,13.66,13.67,13.65,13.66,139558.0,10.636,10.6438,10.6282,10.636,139558.0
2023-06-09 12:50:00,13.66,13.69,13.65,13.68,412298.0,10.636,10.6593,10.6282,10.6516,412298.0
2023-06-09 12:55:00,13.69,13.73,13.68,13.73,350623.0,10.6593,10.6905,10.6516,10.6905,350623.0
2023-06-09 13:00:00,13.73,13.76,13.71,13.76,595439.0,10.6905,10.7138,10.6749,10.7138,595439.0
2023-06-09 13:05:00,13.76,13.78,13.73,13.77,563594.0,10.7138,10.7294,10.6905,10.7216,563594.0
2023-06-09 13:10:00,13.77,13.8,13.75,13.77,700528.0,10.7216,10.745,10.7061,10.7216,700528.0
2023-06-09 13:15:00,13.77,13.79,13.75,13.77,228492.0,10.7216,10.7372,10.7061,10.7216,228492.0
2023-06-09 13:20:00,13.77,13.81,13.76,13.78,560726.0,10.7216,10.7528,10.7138,10.7294,560726.0
2023-06-09 13:25:00,13.77,13.78,13.7,13.7,396163.0,10.7216,10.7294,10.6671,10.6671,396163.0
2023-06-09 13:30:00,13.71,13.75,13.7,13.72,359223.0,10.6749,10.7061,10.6671,10.6827,359223.0
2023-06-09 13:35:00,13.73,13.74,13.69,13.7,335299.0,10.6905,10.6983,10.6593,10.6671,335299.0
2023-06-09 13:40:00,13.7,13.71,13.66,13.68,410606.0,10.6671,10.6749,10.636,10.6516,410606.0
2023-06-09 13:45:00,13.68,13.72,13.65,13.72,491668.0,10.6516,10.6827,10.6282,10.6827,491668.0
2023-06-09 13:50:00,13.72,13.72,13.65,13.66,230297.0,10.6827,10.6827,10.6282,10.636,230297.0
2023-06-09 13:55:00,13.67,13.69,13.66,13.69,202434.0,10.6438,10.6593,10.636,10.6593,202434.0
2023-06-09 14:00:00,13.69,13.7,13.67,13.68,186106.0,10.6593,10.6671,10.6438,10.6516,186106.0
2023-06-09 14:05:00,13.68,13.7,13.66,13.67,376879.0,10.6516,10.6671,10.636,10.6438,376879.0
2023-06-09 14:10:00,13.67,13.68,13.64,13.64,206553.0,10.6438,10.6516,10.6204,10.6204,206553.0
2023-06-09 14:15:00,13.65,13.68,13.63,13.67,260554.0,10.6282,10.6516,10.6126,10.6438,260554.0
2023-06-09 14:20:00,13.68,13.68,13.66,13.67,107005.0,10.6516,10.6516,10.636,10.6438,107005.0
2023-06-09 14:25:00,13.68,13.68,13.65,13.67,248042.0,10.6516,10.6516,10.6282,10.6438,248042.0
2023-06-09 14:30:00,13.67,13.7,13.66,13.69,129610.0,10.6438,10.6671,10.636,10.6593,129610.0
2023-06-09 14:35:00,13.69,13.7,13.66,13.66,236853.0,10.6593,10.6671,10.636,10.636,236853.0
2023-06-09 14:40:00,13.66,13.66,13.64,13.66,272094.0,10.636,10.636,10.6204,10.636,272094.0
2023-06-09 14:45:00,13.65,13.69,13.65,13.68,233604.0,10.6282,10.6593,10.6282,10.6516,233604.0
2023-06-09 14:50:00,13.68,13.7,13.68,13.68,152391.0,10.6516,10.6671,10.6516,10.6516,152391.0
2023-06-09 14:55:00,13.69,13.72,13.68,13.7,162354.0,10.6593,10.6827,10.6516,10.6671,162354.0
2023-06-09 15:00:00,13.71,13.72,13.69,13.7,200356.0,10.6749,10.6827,10.6593,10.6671,200356.0
2023-06-09 15:05:00,13.7,13.7,13.68,13.69,179747.0,10.6671,10.6671,10.6516,10.6593,179747.0
2023-06-09 15:10:00,13.69,13.69,13.66,13.68,276572.0,10.6593,10.6593,10.636,10.6516,276572.0
2023-06-09 15:15:00,13.68,13.7,13.67,13.7,112354.0,10.6516,10.6671,10.6438,10.6671,112354.0
2023-06-09 15:20:00,13.7,13.7,13.69,13.7,233817.0,10.6671,10.6671,10.6593,10.6671,233817.0
2023-06-09 15:25:00,13.69,13.71,13.69,13.71,207419.0,10.6593,10.6749,10.6593,10.6749,207419.0
2023-06-09 15:30:00,13.71,13.74,13.7,13.74,375833.0,10.6749,10.6983,10.6671,10.6983,375833.0
2023-06-09 15:35:00,13.74,13.74,13.72,13.74,267591.0,10.6983,10.6983,10.6827,10.6983,267591.0
2023-06-09 15:40:00,13.74,13.74,13.72,13.73,252828.0,10.6983,10.6983,10.6827,10.6905,252828.0
2023-06-09 15:45:00,13.73,13.77,13.72,13.77,618287.0,10.6905,10.7216,10.6827,10.7216,618287.0
2023-06-09 15:50:00,13.76,13.77,13.74,13.76,948453.0,10.7138,10.7216,10.6983,10.7138,948453.0
2023-06-09 15:55:00,13.75,13.77,13.75,13.75,1418352.0,10.7061,10.7216,10.7061,10.7061,1418352.0
2023-06-12 09:30:00,13.77,13.8,13.72,13.79,1348915.0,10.7216,10.745,10.6827,10.7372,1348915.0
2023-06-12 09:35:00,13.8,13.82,13.7,13.71,629591.0,10.745,10.7606,10.6671,10.6749,629591.0
2023-06-12 09:40:00,13.71,13.74,13.69,13.72,926883.0,10.6749,10.6983,10.6593,10.6827,926883.0
2023-06-12 09:45:00,13.73,13.75,13.71,13.75,436732.0,10.6905,10.7061,10.6749,10.7061,436732.0
2023-06-12 09:50:00,13.75,13.8,13.74,13.79,372901.0,10.7061,10.745,10.6983,10.7372,372901.0
2023-06-12 09:55:00,13.79,13.8,13.72,13.77,414599.0,10.7372,10.745,10.6827,10.7216,414599.0
2023-06-12 10:00:00,13.77,13.78,13.71,13.71,447925.0,10.7216,10.7294,10.6749,10.6749,447925.0
2023-06-12 10:05:00,13.71,13.74,13.67,13.71,558713.0,10.6749,10.6983,10.6438,10.6749,558713.0
2023-06-12 10:10:00,13.71,13.76,13.71,13.71,225282.0,10.6749,10.7138,10.6749,10.6749,225282.0
2023-06-12 10:15:00,13.71,13.75,13.7,13.73,335506.0,10.6749,10.7061,10.6671,10.6905,335506.0
2023-06-12 10:20:00,13.73,13.73,13.69,13.71,104884.0,10.6905,10.6905,10.6593,10.6749,104884.0
2023-06-12 10:25:00,13.71,13.73,13.69,13.71,173705.0,10.6749,10.6905,10.6593,10.6749,173705.0
2023-06-12 10:30:00,13.71,13.74,13.7,13.73,97862.0,10.6749,10.6983,10.6671,10.6905,97862.0
2023-06-12 10:35:00,13.73,13.79,13.7,13.78,187726.0,10.6905,10.7372,10.6671,10.7294,187726.0
2023-06-12 10:40:00,13.78,13.84,13.77,13.84,487559.0,10.7294,10.7761,10.7216,10.7761,487559.0
2023-06-12 10:45:00,13.84,13.87,13.83,13.86,263800.0,10.7761,10.7995,10.7683,10.7917,263800.0
2023-06-12 10:50:00,13.87,13.88,13.84,13.87,588758.0,10.7995,10.8073,10.7761,10.7995,588758.0
2023-06-12 10:55:00,13.87,13.93,13.86,13.9,1053309.0,10.7995,10.8462,10.7917,10.8228,1053309.0
2023-06-12 11:00:00,13.91,13.96,13.9,13.95,1166462.0,10.8306,10.8696,10.8228,10.8618,1166462.0
2023-06-12 11:05:00,13.95,14.0,13.92,13.98,884427.0,10.8618,10.9007,10.8384,10.8851,884427.0
2023-06-12 11:10:00,13.97,14.04,13.97,14.04,516903.0,10.8774,10.9319,10.8774,10.9319,516903.0
2023-06-12 11:15:00,14.04,14.05,13.99,14.0,616106.0,10.9319,10.9396,10.8929,10.9007,616106.0
2023-06-12 11:20:00,13.99,14.03,13.97,14.03,358036.0,10.8929,10.9241,10.8774,10.9241,358036.0
2023-06-12 11:25:00,14.03,14.03,13.96,13.98,426193.0,10.9241,10.9241,10.8696,10.8851,426193.0
2023-06-12 11:30:00,13.98,13.99,13.93,13.95,341306.0,10.8851,10.8929,10.8462,10.8618,341306.0
2023-06-12 11:35:00,13.95,13.96,13.91,13.93,279601.0,10.8618,10.8696,10.8306,10.8462,279601.0
2023-06-12 11:40:00,13.93,13.98,13.91,13.97,423621.0,10.8462,10.8851,10.8306,10.8774,423621.0
2023-06-12 11:45:00,13.97,14.0,13.95,13.96,628250.0,10.8774,10.9007,10.8618,10.8696,628250.0
2023-06-12 11:50:00,13.96,13.97,13.95,13.96,164644.0,10.8696,10.8774,10.8618,10.8696,164644.0
2023-06-12 11:55:00,13.96,13.96,13.92,13.93,338142.0,10.8696,10.8696,10.8384,10.8462,338142.0
2023-06-12 12:00:00,13.93,13.95,13.91,13.94,317245.0,10.8462,10.8618,10.8306,10.854,317245.0
2023-06-12 12:05:00,13.94,13.94,13.9,13.91,177376.0,10.854,10.854,10.8228,10.8306,177376.0
2023-06-12 12:10:00,13.91,13.94,13.9,13.93,178596.0,10.8306,10.854,10.8228,10.8462,178596.0
2023-06-12 12:15:00,13.94,13.94,13.92,13.93,155523.0,10.854,10.854,10.8384,10.8462,155523.0
2023-06-12 12:20:00,13.93,13.93,13.9,13.91,110256.0,10.8462,10.8462,10.8228,10.8306,110256.0
2023-06-12 12:25:00,13.9,13.92,13.87,13.88,188160.0,10.8228,10.8384,10.7995,10.8073,188160.0
2023-06-12 12:30:00,13.88,13.88,13.85,13.85,140582.0,10.8073,10.8073,10.7839,10.7839,140582.0
2023-06-12 12:35:00,13.85,13.88,13.85,13.86,266750.0,10.7839,10.8073,10.7839,10.7917,266750.0
2023-06-12 12:40:00,13.86,13.87,13.85,13.86,92203.0,10.7917,10.7995,10.7839,10.7917,92203.0
2023-06-12 12:45:00,13.86,13.87,13.85,13.86,163563.0,10.7917,10.7995,10.7839,10.7917,163563.0
2023-06-12 12:50:00,13.87,13.89,13.85,13.88,310855.0,10.7995,10.8151,10.7839,10.8073,310855.0
2023-06-12 12:55:00,13.88,13.88,13.85,13.85,124598.0,10.8073,10.8073,10.7839,10.7839,124598.0
2023-06-12 13:00:00,13.86,13.87,13.84,13.84,204943.0,10.7917,10.7995,10.7761,10.7761,204943.0
2023-06-12 13:05:00,13.84,13.85,13.81,13.84,255451.0,10.7761,10.7839,10.7528,10.7761,255451.0
2023-06-12 13:10:00,13.84,13.88,13.84,13.88,206234.0,10.7761,10.8073,10.7761,10.8073,206234.0
2023-06-12 13:15:00,13.87,13.88,13.85,13.88,166420.0,10.7995,10.8073,10.7839,10.8073,166420.0
2023-06-12 13:20:00,13.88,13.88,13.85,13.86,143329.0,10.8073,10.8073,10.7839,10.7917,143329.0
2023-06-12 13:25:00,13.86,13.89,13.86,13.89,101287.0,10.7917,10.8151,10.7917,10.8151,101287.0
2023-06-12 13:30:00,13.88,13.89,13.87,13.88,173888.0,10.8073,10.8151,10.7995,10.8073,173888.0
2023-06-12 13:35:00,13.88,13.88,13.84,13.86,208057.0,10.8073,10.8073,10.7761,10.7917,208057.0
2023-06-12 13:40:00,13.86,13.91,13.85,13.91,222813.0,10.7917,10.8306,10.7839,10.8306,222813.0
2023-06-12 13:45:00,13.91,13.91,13.89,13.91,183766.0,10.8306,10.8306,10.8151,10.8306,183766.0
2023-06-12 13:50:00,13.91,13.92,13.89,13.91,148417.0,10.8306,10.8384,10.8151,10.8306,148417.0
2023-06-12 13:55:00,13.91,13.92,13.89,13.91,254704.0,10.8306,10.8384,10.8151,10.8306,254704.0
2023-06-12 14:00:00,13.91,13.91,13.88,13.89,175676.0,10.8306,10.8306,10.8073,10.8151,175676.0
2023-06-12 14:05:00,13.89,13.91,13.89,13.91,99874.0,10.8151,10.8306,10.8151,10.8306,99874.0
2023-06-12 14:10:00,13.91,13.91,13.88,13.89,143701.0,10.8306,10.8306,10.8073,10.8151,143701.0
2023-06-12 14:15:00,13.88,13.91,13.88,13.91,143620.0,10.8073,10.8306,10.8073,10.8306,143620.0
2023-06-12 14:20:00,13.91,13.91,13.89,13.91,171917.0,10.8306,10.8306,10.8151,10.8306,171917.0
2023-06-12 14:25:00,13.9,13.93,13.9,13.91,230651.0,10.8228,10.8462,10.8228,10.8306,230651.0
2023-06-12 14:30:00,13.9,13.91,13.9,13.91,24441.0,10.8228,10.8306,10.8228,10.8306,24441.0
2023-06-12 14:35:00,13.91,13.91,13.88,13.88,156551.0,10.8306,10.8306,10.8073,10.8073,156551.0
2023-06-12 14:40:00,13.88,13.9,13.87,13.9,218277.0,10.8073,10.8228,10.7995,10.8228,218277.0
2023-06-12 14:45:00,13.9,13.92,13.89,13.91,230566.0,10.8228,10.8384,10.8151,10.8306,230566.0
2023-06-12 14:50:00,13.91,13.93,13.9,13.93,119032.0,10.8306,10.8462,10.8228,10.8462,119032.0
2023-06-12 14:55:00,13.93,13.93,13.9,13.91,124867.0,10.8462,10.8462,10.8228,10.8306,124867.0
2023-06-12 15:00:00,13.91,13.92,13.9,13.92,225287.0,10.8306,10.8384,10.8228,10.8384,225287.0
2023-06-12 15:05:00,13.92,13.94,13.91,13.94,239201.0,10.8384,10.854,10.8306,10.854,239201.0
2023-06-12 15:10:00,13.94,13.96,13.93,13.94,293586.0,10.854,10.8696,10.8462,10.854,293586.0
2023-06-12 15:15:00,13.95,13.95,13.93,13.93,97971.0,10.8618,10.8618,10.8462,10.8462,97971.0
2023-06-12 15:20:00,13.93,13.95,13.93,13.95,190613.0,10.8462,10.8618,10.8462,10.8618,190613.0
2023-06-12 15:25:00,13.95,13.97,13.94,13.96,319612.0,10.8618,10.8774,10.854,10.8696,319612.0
2023-06-12 15:30:00,13.97,13.99,13.96,13.99,371106.0,10.8774,10.8929,10.8696,10.8929,371106.0
2023-06-12 15:35:00,13.99,14.0,13.98,14.0,392436.0,10.8929,10.9007,10.8851,10.9007,392436.0
2023-06-12 15:40:00,13.99,14.02,13.98,14.02,508181.0,10.8929,10.9163,10.8851,10.9163,508181.0
2023-06-12 15:45:00,14.02,14.02,13.99,14.0,434141.0,10.9163,10.9163,10.8929,10.9007,434141.0
2023-06-12 15:50:00,14.0,14.01,13.99,14.0,405588.0,10.9007,10.9085,10.8929,10.9007,405588.0
2023-06-12 15:55:00,13.99,14.01,13.98,13.98,1058974.0,10.8929,10.9085,10.8851,10.8851,1058974.0
2023-06-13 09:30:00,13.28,13.39,13.25,13.36,2359404.0,10.9349,11.0255,10.9102,11.0008,2359404.0
2023-06-13 09:35:00,13.37,13.39,13.32,13.38,920448.0,11.009,11.0255,10.9678,11.0172,920448.0
2023-06-13 09:40:00,13.38,13.44,13.35,13.42,773585.0,11.0172,11.0666,10.9925,11.0502,773585.0
2023-06-13 09:45:00,13.42,13.42,13.3,13.31,1063665.0,11.0502,11.0502,10.9514,10.9596,1063665.0
2023-06-13 09:50:00,13.31,13.35,13.3,13.35,537558.0,10.9596,10.9925,10.9514,10.9925,537558.0
2023-06-13 09:55:00,13.35,13.37,13.3,13.3,1200254.0,10.9925,11.009,10.9514,10.9514,1200254.0
2023-06-13 10:00:00,13.31,13.36,13.3,13.32,983367.0,10.9596,11.0008,10.9514,10.9678,983367.0
2023-06-13 10:05:00,13.32,13.35,13.3,13.34,652972.0,10.9678,10.9925,10.9514,10.9843,652972.0
2023-06-13 10:10:00,13.33,13.33,13.26,13.29,685370.0,10.9761,10.9761,10.9184,10.9431,685370.0
2023-06-13 10:15:00,13.29,13.31,13.26,13.28,633145.0,10.9431,10.9596,10.9184,10.9349,633145.0
2023-06-13 10:20:00,13.28,13.33,13.26,13.32,453571.0,10.9349,10.9761,10.9184,10.9678,453571.0
2023-06-13 10:25:00,13.31,13.34,13.29,13.31,590809.0,10.9596,10.9843,10.9431,10.9596,590809.0
2023-06-13 10:30:00,13.31,13.31,13.26,13.27,448448.0,10.9596,10.9596,10.9184,10.9267,448448.0
2023-06-13 10:35:00,13.27,13.28,13.25,13.26,358764.0,10.9267,10.9349,10.9102,10.9184,358764.0
2023-06-13 10:40:00,13.26,13.27,13.24,13.25,303622.0,10.9184,10.9267,10.902,10.9102,303622.0
2023-06-13 10:45:00,13.25,13.29,13.24,13.28,236200.0,10.9102,10.9431,10.902,10.9349,236200.0
2023-06-13 10:50:00,13.28,13.3,13.26,13.27,261959.0,10.9349,10.9514,10.9184,10.9267,261959.0
2023-06-13 10:55:00,13.27,13.31,13.26,13.28,271291.0,10.9267,10.9596,10.9184,10.9349,271291.0
2023-06-13 11:00:00,13.28,13.28,13.22,13.23,201082.0,10.9349,10.9349,10.8855,10.8937,201082.0
2023-06-13 11:05:00,13.22,13.22,13.18,13.19,370957.0,10.8855,10.8855,10.8526,10.8608,370957.0
2023-06-13 11:10:00,13.19,13.24,13.18,13.23,354711.0,10.8608,10.902,10.8526,10.8937,354711.0
2023-06-13 11:15:00,13.23,13.25,13.22,13.24,205906.0,10.8937,10.9102,10.8855,10.902,205906.0
2023-06-13 11:20:00,13.23,13.27,13.23,13.25,451091.0,10.8937,10.9267,10.8937,10.9102,451091.0
2023-06-13 11:25:00,13.24,13.28,13.24,13.27,222535.0,10.902,10.9349,10.902,10.9267,222535.0
2023-06-13 11:30:00,13.28,13.28,13.24,13.25,184178.0,10.9349,10.9349,10.902,10.9102,184178.0
2023-06-13 11:35:00,13.25,13.25,13.17,13.19,545528.0,10.9102,10.9102,10.8443,10.8608,545528.0
2023-06-13 11:40:00,13.2,13.21,13.17,13.19,156863.0,10.869,10.8773,10.8443,10.8608,156863.0
2023-06-13 11:45:00,13.19,13.2,13.17,13.19,123281.0,10.8608,10.869,10.8443,10.8608,123281.0
2023-06-13 11:50:00,13.18,13.23,13.18,13.21,193499.0,10.8526,10.8937,10.8526,10.8773,193499.0
2023-06-13 11:55:00,13.22,13.25,13.21,13.21,469475.0,10.8855,10.9102,10.8773,10.8773,469475.0
2023-06-13 12:00:00,13.21,13.27,13.21,13.26,421490.0,10.8773,10.9267,10.8773,10.9184,421490.0
2023-06-13 12:05:00,13.25,13.28,13.24,13.26,307885.0,10.9102,10.9349,10.902,10.9184,307885.0
2023-06-13 12:10:00,13.26,13.26,13.22,13.23,453859.0,10.9184,10.9184,10.8855,10.8937,453859.0
2023-06-13 12:15:00,13.23,13.28,13.23,13.28,539549.0,10.8937,10.9349,10.8937,10.9349,539549.0
2023-06-13 12:20:00,13.27,13.31,13.27,13.29,514060.0,10.9267,10.9596,10.9267,10.9431,514060.0
2023-06-13 12:25:00,13.29,13.31,13.28,13.28,596460.0,10.9431,10.9596,10.9349,10.9349,596460.0
2023-06-13 12:30:00,13.29,13.29,13.24,13.25,494928.0,10.9431,10.9431,10.902,10.9102,494928.0
2023-06-13 12:35:00,13.26,13.27,13.23,13.26,526428.0,10.9184,10.9267,10.8937,10.9184,526428.0
2023-06-13 12:40:00,13.25,13.27,13.24,13.26,198709.0,10.9102,10.9267,10.902,10.9184,198709.0
2023-06-13 12:45:00,13.26,13.27,13.24,13.27,114099.0,10.9184,10.9267,10.902,10.9267,114099.0
2023-06-13 12:50:00,13.27,13.28,13.24,13.25,227399.0,10.9267,10.9349,10.902,10.9102,227399.0
2023-06-13 12:55:00,13.24,13.25,13.23,13.25,115856.0,10.902,10.9102,10.8937,10.9102,115856.0
2023-06-13 13:00:00,13.25,13.25,13.23,13.25,132642.0,10.9102,10.9102,10.8937,10.9102,132642.0
2023-06-13 13:05:00,13.25,13.27,13.24,13.25,205437.0,10.9102,10.9267,10.902,10.9102,205437.0
2023-06-13 13:10:00,13.25,13.25,13.22,13.23,119790.0,10.9102,10.9102,10.8855,10.8937,119790.0
2023-06-13 13:15:00,13.23,13.24,13.21,13.24,111302.0,10.8937,10.902,10.8773,10.902,111302.0
2023-06-13 13:20:00,13.24,13.24,13.22,13.23,62804.0,10.902,10.902,10.8855,10.8937,62804.0
2023-06-13 13:25:00,13.23,13.25,13.22,13.24,158356.0,10.8937,10.9102,10.8855,10.902,158356.0
2023-06-13 13:30:00,13.24,13.24,13.2,13.21,116366.0,10.902,10.902,10.869,10.8773,116366.0
2023-06-13 13:35:00,13.2,13.21,13.16,13.18,160609.0,10.869,10.8773,10.8361,10.8526,160609.0
2023-06-13 13:40:00,13.18,13.19,13.17,13.19,140611.0,10.8526,10.8608,10.8443,10.8608,140611.0
2023-06-13 13:45:00,13.19,13.2,13.17,13.19,269752.0,10.8608,10.869,10.8443,10.8608,269752.0
2023-06-13 13:50:00,13.19,13.2,13.18,13.19,217441.0,10.8608,10.869,10.8526,10.8608,217441.0
2023-06-13 13:55:00,13.19,13.19,13.17,13.18,211287.0,10.8608,10.8608,10.8443,10.8526,211287.0
2023-06-13 14:00:00,13.18,13.24,13.17,13.24,302776.0,10.8526,10.902,10.8443,10.902,302776.0
2023-06-13 14:05:00,13.24,13.26,13.23,13.25,370700.0,10.902,10.9184,10.8937,10.9102,370700.0
2023-06-13 14:10:00,13.25,13.26,13.23,13.25,152937.0,10.9102,10.9184,10.8937,10.9102,152937.0
2023-06-13 14:15:00,13.25,13.26,13.24,13.26,170685.0,10.9102,10.9184,10.902,10.9184,170685.0
2023-06-13 14:20:00,13.26,13.28,13.25,13.26,257056.0,10.9184,10.9349,10.9102,10.9184,257056.0
2023-06-13 14:25:00,13.27,13.27,13.22,13.23,143613.0,10.9267,10.9267,10.8855,10.8937,143613.0
2023-06-13 14:30:00,13.23,13.24,13.22,13.23,274449.0,10.8937,10.902,10.8855,10.8937,274449.0
2023-06-13 14:35:00,13.23,13.23,13.19,13.22,172100.0,10.8937,10.8937,10.8608,10.8855,172100.0
2023-06-13 14:40:00,13.22,13.23,13.19,13.2,316406.0,10.8855,10.8937,10.8608,10.869,316406.0
2023-06-13 14:45:00,13.2,13.2,13.18,13.2,213409.0,10.869,10.869,10.8526,10.869,213409.0
2023-06-13 14:50:00,13.2,13.22,13.19,13.21,148454.0,10.869,10.8855,10.8608,10.8773,148454.0
2023-06-13 14:55:00,13.21,13.22,13.2,13.21,212786.0,10.8773,10.8855,10.869,10.8773,212786.0
2023-06-13 15:00:00,13.21,13.22,13.2,13.21,83472.0,10.8773,10.8855,10.869,10.8773,83472.0
2023-06-13 15:05:00,13.21,13.22,13.2,13.21,105613.0,10.8773,10.8855,10.869,10.8773,105613.0
2023-06-13 15:10:00,13.21,13.21,13.19,13.21,179491.0,10.8773,10.8773,10.8608,10.8773,179491.0
2023-06-13 15:15:00,13.2,13.21,13.19,13.2,163515.0,10.869,10.8773,10.8608,10.869,163515.0
2023-06-13 15:20:00,13.21,13.22,13.2,13.22,134454.0,10.8773,10.8855,10.869,10.8855,134454.0
2023-06-13 15:25:00,13.21,13.22,13.21,13.22,97765.0,10.8773,10.8855,10.8773,10.8855,97765.0
2023-06-13 15:30:00,13.22,13.25,13.22,13.25,298741.0,10.8855,10.9102,10.8855,10.9102,298741.0
2023-06-13 15:35:00,13.25,13.27,13.24,13.25,365840.0,10.9102,10.9267,10.902,10.9102,365840.0
2023-06-13 15:40:00,13.25,13.26,13.24,13.25,269437.0,10.9102,10.9184,10.902,10.9102,269437.0
2023-06-13 15:45:00,13.25,13.27,13.23,13.26,828845.0,10.9102,10.9267,10.8937,10.9184,828845.0
2023-06-13 15:50:00,13.26,13.26,13.23,13.24,429903.0,10.9184,10.9184,10.8937,10.902,429903.0
2023-06-13 15:55:00,13.24,13.27,13.23,13.27,1091295.0,10.902,10.9267,10.8937,10.9267,1091295.0
2023-06-14 09:30:00,13.36,13.48,13.33,13.45,1132207.0,11.0008,11.0996,10.9761,11.0749,1132207.0
2023-06-14 09:35:00,13.45,13.52,13.45,13.51,406278.0,11.0749,11.1325,11.0749,11.1243,406278.0
2023-06-14 09:40:00,13.52,13.63,13.5,13.59,889522.0,11.1325,11.2231,11.1161,11.1902,889522.0
2023-06-14 09:45:00,13.59,13.69,13.59,13.62,654432.0,11.1902,11.2725,11.1902,11.2149,654432.0
2023-06-14 09:50:00,13.62,13.69,13.61,13.67,281039.0,11.2149,11.2725,11.2066,11.256,281039.0
2023-06-14 09:55:00,13.68,13.69,13.65,13.66,190711.0,11.2643,11.2725,11.2396,11.2478,190711.0
2023-06-14 10:00:00,13.66,13.67,13.6,13.65,293347.0,11.2478,11.256,11.1984,11.2396,293347.0
2023-06-14 10:05:00,13.65,13.71,13.64,13.71,390060.0,11.2396,11.289,11.2313,11.289,390060.0
2023-06-14 10:10:00,13.71,13.72,13.68,13.7,188724.0,11.289,11.2972,11.2643,11.2807,188724.0
2023-06-14 10:15:00,13.7,13.72,13.69,13.7,205870.0,11.2807,11.2972,11.2725,11.2807,205870.0
2023-06-14 10:20:00,13.69,13.75,13.69,13.74,252991.0,11.2725,11.3219,11.2725,11.3137,252991.0
2023-06-14 10:25:00,13.75,13.75,13.69,13.7,209028.0,11.3219,11.3219,11.2725,11.2807,209028.0
2023-06-14 10:30:00,13.69,13.72,13.68,13.7,570708.0,11.2725,11.2972,11.2643,11.2807,570708.0
2023-06-14 10:35:00,13.7,13.7,13.64,13.67,330852.0,11.2807,11.2807,11.2313,11.256,330852.0
2023-06-14 10:40:00,13.67,13.72,13.66,13.71,274223.0,11.256,11.2972,11.2478,11.289,274223.0
2023-06-14 10:45:00,13.71,13.76,13.71,13.74,539107.0,11.289,11.3301,11.289,11.3137,539107.0
2023-06-14 10:50:00,13.74,13.75,13.71,13.74,503372.0,11.3137,11.3219,11.289,11.3137,503372.0
2023-06-14 10:55:00,13.74,13.79,13.73,13.78,474076.0,11.3137,11.3548,11.3054,11.3466,474076.0
2023-06-14 11:00:00,13.78,13.82,13.77,13.79,618249.0,11.3466,11.3795,11.3384,11.3548,618249.0
2023-06-14 11:05:00,13.79,13.81,13.77,13.79,434316.0,11.3548,11.3713,11.3384,11.3548,434316.0
2023-06-14 11:10:00,13.79,13.82,13.78,13.8,360940.0,11.3548,11.3795,11.3466,11.3631,360940.0
2023-06-14 11:15:00,13.79,13.82,13.78,13.78,199244.0,11.3548,11.3795,11.3466,11.3466,199244.0
2023-06-14 11:20:00,13.79,13.81,13.77,13.8,493501.0,11.3548,11.3713,11.3384,11.3631,493501.0
2023-06-14 11:25:00,13.79,13.81,13.75,13.77,593410.0,11.3548,11.3713,11.3219,11.3384,593410.0
2023-06-14 11:30:00,13.78,13.78,13.72,13.74,503764.0,11.3466,11.3466,11.2972,11.3137,503764.0
2023-06-14 11:35:00,13.75,13.76,13.72,13.72,338575.0,11.3219,11.3301,11.2972,11.2972,338575.0
2023-06-14 11:40:00,13.73,13.77,13.71,13.75,499031.0,11.3054,11.3384,11.289,11.3219,499031.0
2023-06-14 11:45:00,13.75,13.79,13.74,13.77,200609.0,11.3219,11.3548,11.3137,11.3384,200609.0
2023-06-14 11:50:00,13.78,13.81,13.76,13.79,311012.0,11.3466,11.3713,11.3301,11.3548,311012.0
2023-06-14 11:55:00,13.79,13.79,13.75,13.77,355277.0,11.3548,11.3548,11.3219,11.3384,355277.0
2023-06-14 12:00:00,13.76,13.77,13.72,13.73,346645.0,11.3301,11.3384,11.2972,11.3054,346645.0
2023-06-14 12:05:00,13.73,13.74,13.71,13.74,170559.0,11.3054,11.3137,11.289,11.3137,170559.0
2023-06-14 12:10:00,13.74,13.76,13.73,13.75,270629.0,11.3137,11.3301,11.3054,11.3219,270629.0
2023-06-14 12:15:00,13.75,13.81,13.74,13.8,453613.0,11.3219,11.3713,11.3137,11.3631,453613.0
2023-06-14 12:20:00,13.81,13.83,13.79,13.79,537393.0,11.3713,11.3878,11.3548,11.3548,537393.0
2023-06-14 12:25:00,13.79,13.83,13.78,13.8,278922.0,11.3548,11.3878,11.3466,11.3631,278922.0
2023-06-14 12:30:00,13.81,13.81,13.78,13.79,178888.0,11.3713,11.3713,11.3466,11.3548,178888.0
2023-06-14 12:35:00,13.79,13.8,13.78,13.79,110086.0,11.3548,11.3631,11.3466,11.3548,110086.0
2023-06-14 12:40:00,13.79,13.82,13.79,13.8,526299.0,11.3548,11.3795,11.3548,11.3631,526299.0
2023-06-14 12:45:00,13.8,13.83,13.8,13.82,380547.0,11.3631,11.3878,11.3631,11.3795,380547.0
2023-06-14 12:50:00,13.81,13.83,13.8,13.83,410915.0,11.3713,11.3878,11.3631,11.3878,410915.0
2023-06-14 12:55:00,13.83,13.85,13.81,13.84,443327.0,11.3878,11.4042,11.3713,11.396,443327.0
2023-06-14 13:00:00,13.83,13.86,13.83,13.86,526894.0,11.3878,11.4125,11.3878,11.4125,526894.0
2023-06-14 13:05:00,13.86,13.87,13.85,13.87,489019.0,11.4125,11.4207,11.4042,11.4207,489019.0
2023-06-14 13:10:00,13.87,13.89,13.85,13.86,416692.0,11.4207,11.4372,11.4042,11.4125,416692.0
2023-06-14 13:15:00,13.86,13.86,13.83,13.86,410502.0,11.4125,11.4125,11.3878,11.4125,410502.0
2023-06-14 13:20:00,13.86,13.87,13.83,13.85,321963.0,11.4125,11.4207,11.3878,11.4042,321963.0
2023-06-14 13:25:00,13.84,13.84,13.79,13.82,320349.0,11.396,11.396,11.3548,11.3795,320349.0
2023-06-14 13:30:00,13.82,13.85,13.81,13.84,247412.0,11.3795,11.4042,11.3713,11.396,247412.0
2023-06-14 13:35:00,13.84,13.85,13.83,13.85,204288.0,11.396,11.4042,11.3878,11.4042,204288.0
2023-06-14 13:40:00,13.85,13.86,13.82,13.85,408677.0,11.4042,11.4125,11.3795,11.4042,408677.0
2023-06-14 13:45:00,13.85,13.85,13.79,13.81,327903.0,11.4042,11.4042,11.3548,11.3713,327903.0
2023-06-14 13:50:00,13.8,13.81,13.77,13.81,351749.0,11.3631,11.3713,11.3384,11.3713,351749.0
2023-06-14 13:55:00,13.81,13.81,13.78,13.79,190859.0,11.3713,11.3713,11.3466,11.3548,190859.0
2023-06-14 14:00:00,13.79,13.79,13.71,13.75,542314.0,11.3548,11.3548,11.289,11.3219,542314.0
2023-06-14 14:05:00,13.74,13.75,13.66,13.72,685521.0,11.3137,11.3219,11.2478,11.2972,685521.0
2023-06-14 14:10:00,13.72,13.76,13.71,13.75,303255.0,11.2972,11.3301,11.289,11.3219,303255.0
2023-06-14 14:15:00,13.75,13.75,13.67,13.69,275281.0,11.3219,11.3219,11.256,11.2725,275281.0
2023-06-14 14:20:00,13.68,13.71,13.64,13.66,288961.0,11.2643,11.289,11.2313,11.2478,288961.0
2023-06-14 14:25:00,13.66,13.67,13.63,13.65,213514.0,11.2478,11.256,11.2231,11.2396,213514.0
2023-06-14 14:30:00,13.65,13.66,13.61,13.63,212351.0,11.2396,11.2478,11.2066,11.2231,212351.0
2023-06-14 14:35:00,13.63,13.73,13.63,13.7,301903.0,11.2231,11.3054,11.2231,11.2807,301903.0
2023-06-14 14:40:00,13.69,13.75,13.68,13.74,216930.0,11.2725,11.3219,11.2643,11.3137,216930.0
2023-06-14 14:45:00,13.74,13.77,13.73,13.76,222250.0,11.3137,11.3384,11.3054,11.3301,222250.0
2023-06-14 14:50:00,13.76,13.78,13.73,13.75,349962.0,11.3301,11.3466,11.3054,11.3219,349962.0
2023-06-14 14:55:00,13.75,13.78,13.74,13.75,124350.0,11.3219,11.3466,11.3137,11.3219,124350.0
2023-06-14 15:00:00,13.76,13.77,13.75,13.76,144338.0,11.3301,11.3384,11.3219,11.3301,144338.0
2023-06-14 15:05:00,13.76,13.8,13.75,13.78,261963.0,11.3301,11.3631,11.3219,11.3466,261963.0
2023-06-14 15:10:00,13.78,13.78,13.76,13.77,200811.0,11.3466,11.3466,11.3301,11.3384,200811.0
2023-06-14 15:15:00,13.77,13.78,13.74,13.76,278371.0,11.3384,11.3466,11.3137,11.3301,278371.0
2023-06-14 15:20:00,13.76,13.8,13.75,13.79,334616.0,11.3301,11.3631,11.3219,11.3548,334616.0
2023-06-14 15:25:00,13.79,13.92,13.79,13.87,1073417.0,11.3548,11.4619,11.3548,11.4207,1073417.0
2023-06-14 15:30:00,13.87,13.92,13.84,13.91,763448.0,11.4207,11.4619,11.396,11.4537,763448.0
2023-06-14 15:35:00,13.9,13.92,13.88,13.92,508083.0,11.4454,11.4619,11.4289,11.4619,508083.0
2023-06-14 15:40:00,13.92,13.93,13.88,13.9,615381.0,11.4619,11.4701,11.4289,11.4454,615381.0
2023-06-14 15:45:00,13.9,13.92,13.87,13.87,615473.0,11.4454,11.4619,11.4207,11.4207,615473.0
2023-06-14 15:50:00,13.88,13.9,13.86,13.88,634151.0,11.4289,11.4454,11.4125,11.4289,634151.0
2023-06-14 15:55:00,13.88,13.91,13.88,13.89,1247941.0,11.4289,11.4537,11.4289,11.4372,1247941.0
2023-06-15 09:30:00,14.21,14.26,14.16,14.2,1168584.0,11.7007,11.7418,11.6595,11.6924,1168584.0
2023-06-15 09:35:00,14.21,14.25,14.15,14.16,521998.0,11.7007,11.7336,11.6513,11.6595,521998.0
2023-06-15 09:40:00,14.15,14.18,14.12,14.15,275315.0,11.6513,11.676,11.6266,11.6513,275315.0
2023-06-15 09:45:00,14.14,14.19,14.13,14.18,223842.0,11.643,11.6842,11.6348,11.676,223842.0
2023-06-15 09:50:00,14.18,14.18,14.13,14.15,337343.0,11.676,11.676,11.6348,11.6513,337343.0
2023-06-15 09:55:00,14.15,14.18,14.12,14.13,205813.0,11.6513,11.676,11.6266,11.6348,205813.0
2023-06-15 10:00:00,14.14,14.16,14.12,14.14,140842.0,11.643,11.6595,11.6266,11.643,140842.0
2023-06-15 10:05:00,14.14,14.2,14.13,14.18,244339.0,11.643,11.6924,11.6348,11.676,244339.0
2023-06-15 10:10:00,14.19,14.25,14.18,14.25,501182.0,11.6842,11.7336,11.676,11.7336,501182.0
2023-06-15 10:15:00,14.24,14.26,14.22,14.24,165275.0,11.7254,11.7418,11.7089,11.7254,165275.0
2023-06-15 10:20:00,14.24,14.25,14.21,14.23,249946.0,11.7254,11.7336,11.7007,11.7171,249946.0
2023-06-15 10:25:00,14.24,14.25,14.2,14.22,244239.0,11.7254,11.7336,11.6924,11.7089,244239.0
2023-06-15 10:30:00,14.22,14.24,14.21,14.24,189533.0,11.7089,11.7254,11.7007,11.7254,189533.0
2023-06-15 10:35:00,14.24,14.24,14.19,14.19,127532.0,11.7254,11.7254,11.6842,11.6842,127532.0
2023-06-15 10:40:00,14.2,14.2,14.18,14.19,137859.0,11.6924,11.6924,11.676,11.6842,137859.0
2023-06-15 10:45:00,14.19,14.21,14.18,14.19,99015.0,11.6842,11.7007,11.676,11.6842,99015.0
2023-06-15 10:50:00,14.19,14.21,14.18,14.19,240512.0,11.6842,11.7007,11.676,11.6842,240512.0
2023-06-15 10:55:00,14.19,14.22,14.19,14.2,125076.0,11.6842,11.7089,11.6842,11.6924,125076.0
2023-06-15 11:00:00,14.2,14.22,14.18,14.2,157397.0,11.6924,11.7089,11.676,11.6924,157397.0
2023-06-15 11:05:00,14.2,14.2,13.96,13.96,1178689.0,11.6924,11.6924,11.4948,11.4948,1178689.0
2023-06-15 11:10:00,13.96,14.19,13.94,14.19,1163577.0,11.4948,11.6842,11.4784,11.6842,1163577.0
2023-06-15 11:15:00,14.18,14.25,14.17,14.24,640355.0,11.676,11.7336,11.6677,11.7254,640355.0
2023-06-15 11:20:00,14.24,14.26,14.23,14.24,509138.0,11.7254,11.7418,11.7171,11.7254,509138.0
2023-06-15 11:25:00,14.25,14.25,14.21,14.24,459414.0,11.7336,11.7336,11.7007,11.7254,459414.0
2023-06-15 11:30:00,14.23,14.24,14.16,14.2,472990.0,11.7171,11.7254,11.6595,11.6924,472990.0
2023-06-15 11:35:00,14.2,14.2,14.14,14.18,382816.0,11.6924,11.6924,11.643,11.676,382816.0
2023-06-15 11:40:00,14.18,14.22,14.16,14.22,390032.0,11.676,11.7089,11.6595,11.7089,390032.0
2023-06-15 11:45:00,14.21,14.22,14.12,14.13,290188.0,11.7007,11.7089,11.6266,11.6348,290188.0
2023-06-15 11:50:00,14.13,14.14,14.1,14.12,364951.0,11.6348,11.643,11.6101,11.6266,364951.0
2023-06-15 11:55:00,14.12,14.14,14.09,14.11,300789.0,11.6266,11.643,11.6019,11.6183,300789.0
2023-06-15 12:00:00,14.11,14.13,14.11,14.12,171247.0,11.6183,11.6348,11.6183,11.6266,171247.0
2023-06-15 12:05:00,14.12,14.13,14.09,14.09,214273.0,11.6266,11.6348,11.6019,11.6019,214273.0
2023-06-15 12:10:00,14.09,14.09,13.99,14.0,750269.0,11.6019,11.6019,11.5195,11.5278,750269.0
2023-06-15 12:15:00,13.99,14.02,13.97,13.97,514159.0,11.5195,11.5442,11.5031,11.5031,514159.0
2023-06-15 12:20:00,13.98,13.98,13.88,13.88,510315.0,11.5113,11.5113,11.4289,11.4289,510315.0
2023-06-15 12:25:00,13.88,14.0,13.88,13.98,404674.0,11.4289,11.5278,11.4289,11.5113,404674.0
2023-06-15 12:30:00,13.99,13.99,13.92,13.95,298845.0,11.5195,11.5195,11.4619,11.4866,298845.0
2023-06-15 12:35:00,13.94,13.95,13.91,13.91,297868.0,11.4784,11.4866,11.4537,11.4537,297868.0
2023-06-15 12:40:00,13.91,13.92,13.87,13.88,256768.0,11.4537,11.4619,11.4207,11.4289,256768.0
2023-06-15 12:45:00,13.88,13.89,13.8,13.82,830916.0,11.4289,11.4372,11.3631,11.3795,830916.0
2023-06-15 12:50:00,13.83,13.84,13.79,13.8,688153.0,11.3878,11.396,11.3548,11.3631,688153.0
2023-06-15 12:55:00,13.81,13.86,13.79,13.85,294466.0,11.3713,11.4125,11.3548,11.4042,294466.0
2023-06-15 13:00:00,13.84,13.85,13.78,13.79,391400.0,11.396,11.4042,11.3466,11.3548,391400.0
2023-06-15 13:05:00,13.79,13.84,13.76,13.79,583600.0,11.3548,11.396,11.3301,11.3548,583600.0
2023-06-15 13:10:00,13.79,13.84,13.77,13.82,498999.0,11.3548,11.396,11.3384,11.3795,498999.0
2023-06-15 13:15:00,13.82,13.85,13.81,13.81,537564.0,11.3795,11.4042,11.3713,11.3713,537564.0
2023-06-15 13:20:00,13.82,13.88,13.81,13.85,394544.0,11.3795,11.4289,11.3713,11.4042,394544.0
2023-06-15 13:25:00,13.86,13.87,13.82,13.85,198175.0,11.4125,11.4207,11.3795,11.4042,198175.0
2023-06-15 13:30:00,13.84,13.89,13.84,13.87,508550.0,11.396,11.4372,11.396,11.4207,508550.0
2023-06-15 13:35:00,13.88,13.89,13.83,13.85,472446.0,11.4289,11.4372,11.3878,11.4042,472446.0
2023-06-15 13:40:00,13.85,13.85,13.77,13.78,350483.0,11.4042,11.4042,11.3384,11.3466,350483.0
2023-06-15 13:45:00,13.78,13.81,13.76,13.8,338182.0,11.3466,11.3713,11.3301,11.3631,338182.0
2023-06-15 13:50:00,13.81,13.81,13.78,13.79,145787.0,11.3713,11.3713,11.3466,11.3548,145787.0
2023-06-15 13:55:00,13.79,13.82,13.79,13.8,285102.0,11.3548,11.3795,11.3548,11.3631,285102.0
2023-06-15 14:00:00,13.81,13.83,13.77,13.83,392193.0,11.3713,11.3878,11.3384,11.3878,392193.0
2023-06-15 14:05:00,13.83,13.83,13.8,13.81,189369.0,11.3878,11.3878,11.3631,11.3713,189369.0
2023-06-15 14:10:00,13.81,13.82,13.8,13.82,171253.0,11.3713,11.3795,11.3631,11.3795,171253.0
2023-06-15 14:15:00,13.82,13.82,13.79,13.81,418312.0,11.3795,11.3795,11.3548,11.3713,418312.0
2023-06-15 14:20:00,13.81,13.84,13.8,13.81,250967.0,11.3713,11.396,11.3631,11.3713,250967.0
2023-06-15 14:25:00,13.82,13.86,13.81,13.85,275707.0,11.3795,11.4125,11.3713,11.4042,275707.0
2023-06-15 14:30:00,13.85,13.9,13.84,13.9,416719.0,11.4042,11.4454,11.396,11.4454,416719.0
2023-06-15 14:35:00,13.9,13.9,13.85,13.87,347251.0,11.4454,11.4454,11.4042,11.4207,347251.0
2023-06-15 14:40:00,13.86,13.88,13.83,13.84,315710.0,11.4125,11.4289,11.3878,11.396,315710.0
2023-06-15 14:45:00,13.83,13.86,13.82,13.85,222041.0,11.3878,11.4125,11.3795,11.4042,222041.0
2023-06-15 14:50:00,13.86,13.87,13.84,13.86,214832.0,11.4125,11.4207,11.396,11.4125,214832.0
2023-06-15 14:55:00,13.86,13.87,13.84,13.85,127803.0,11.4125,11.4207,11.396,11.4042,127803.0
2023-06-15 15:00:00,13.85,13.85,13.83,13.85,114455.0,11.4042,11.4042,11.3878,11.4042,114455.0
2023-06-15 15:05:00,13.85,13.86,13.82,13.85,286888.0,11.4042,11.4125,11.3795,11.4042,286888.0
2023-06-15 15:10:00,13.85,13.87,13.83,13.87,257908.0,11.4042,11.4207,11.3878,11.4207,257908.0
2023-06-15 15:15:00,13.87,13.87,13.85,13.86,109282.0,11.4207,11.4207,11.4042,11.4125,109282.0
2023-06-15 15:20:00,13.86,13.86,13.84,13.84,173383.0,11.4125,11.4125,11.396,11.396,173383.0
2023-06-15 15:25:00,13.84,13.85,13.82,13.83,101033.0,11.396,11.4042,11.3795,11.3878,101033.0
2023-06-15 15:30:00,13.83,13.83,13.78,13.79,293302.0,11.3878,11.3878,11.3466,11.3548,293302.0
2023-06-15 15:35:00,13.79,13.8,13.78,13.8,280973.0,11.3548,11.3631,11.3466,11.3631,280973.0
2023-06-15 15:40:00,13.79,13.81,13.78,13.79,308234.0,11.3548,11.3713,11.3466,11.3548,308234.0
2023-06-15 15:45:00,13.79,13.79,13.75,13.76,352894.0,11.3548,11.3548,11.3219,11.3301,352894.0
2023-06-15 15:50:00,13.76,13.8,13.75,13.79,716912.0,11.3301,11.3631,11.3219,11.3548,716912.0
2023-06-15 15:55:00,13.79,13.8,13.78,13.79,755466.0,11.3548,11.3631,11.3466,11.3548,755466.0
2023-06-16 09:30:00,13.69,13.75,13.65,13.75,533004.0,11.2725,11.3219,11.2396,11.3219,533004.0
2023-06-16 09:35:00,13.74,13.77,13.7,13.76,327742.0,11.3137,11.3384,11.2807,11.3301,327742.0
2023-06-16 09:40:00,13.76,13.77,13.71,13.76,211757.0,11.3301,11.3384,11.289,11.3301,211757.0
2023-06-16 09:45:00,13.76,13.76,13.71,13.75,201743.0,11.3301,11.3301,11.289,11.3219,201743.0
2023-06-16 09:50:00,13.75,13.82,13.74,13.8,351322.0,11.3219,11.3795,11.3137,11.3631,351322.0
2023-06-16 09:55:00,13.8,13.83,13.79,13.83,209890.0,11.3631,11.3878,11.3548,11.3878,209890.0
2023-06-16 10:00:00,13.83,13.95,13.82,13.91,533499.0,11.3878,11.4866,11.3795,11.4537,533499.0
2023-06-16 10:05:00,13.91,13.94,13.85,13.88,310785.0,11.4537,11.4784,11.4042,11.4289,310785.0
2023-06-16 10:10:00,13.88,13.89,13.83,13.84,254437.0,11.4289,11.4372,11.3878,11.396,254437.0
2023-06-16 10:15:00,13.84,13.86,13.8,13.81,339280.0,11.396,11.4125,11.3631,11.3713,339280.0
2023-06-16 10:20:00,13.81,13.85,13.79,13.8,186874.0,11.3713,11.4042,11.3548,11.3631,186874.0
2023-06-16 10:25:00,13.8,13.84,13.79,13.83,154880.0,11.3631,11.396,11.3548,11.3878,154880.0
2023-06-16 10:30:00,13.84,13.89,13.83,13.88,183431.0,11.396,11.4372,11.3878,11.4289,183431.0
2023-06-16 10:35:00,13.88,13.88,13.79,13.83,144381.0,11.4289,11.4289,11.3548,11.3878,144381.0
2023-06-16 10:40:00,13.82,13.83,13.79,13.8,216659.0,11.3795,11.3878,11.3548,11.3631,216659.0
2023-06-16 10:45:00,13.81,13.82,13.78,13.82,186533.0,11.3713,11.3795,11.3466,11.3795,186533.0
2023-06-16 10:50:00,13.82,13.85,13.81,13.82,205433.0,11.3795,11.4042,11.3713,11.3795,205433.0
2023-06-16 10:55:00,13.82,13.83,13.79,13.83,125688.0,11.3795,11.3878,11.3548,11.3878,125688.0
2023-06-16 11:00:00,13.83,13.83,13.81,13.82,69503.0,11.3878,11.3878,11.3713,11.3795,69503.0
2023-06-16 11:05:00,13.82,13.85,13.81,13.81,117619.0,11.3795,11.4042,11.3713,11.3713,117619.0
2023-06-16 11:10:00,13.82,13.82,13.78,13.79,121048.0,11.3795,11.3795,11.3466,11.3548,121048.0
2023-06-16 11:15:00,13.79,13.82,13.79,13.79,59064.0,11.3548,11.3795,11.3548,11.3548,59064.0
2023-06-16 11:20:00,13.79,13.8,13.78,13.78,56970.0,11.3548,11.3631,11.3466,11.3466,56970.0
2023-06-16 11:25:00,13.79,13.84,13.78,13.82,292808.0,11.3548,11.396,11.3466,11.3795,292808.0
2023-06-16 11:30:00,13.82,13.85,13.82,13.83,195585.0,11.3795,11.4042,11.3795,11.3878,195585.0
2023-06-16 11:35:00,13.84,13.84,13.78,13.79,103978.0,11.396,11.396,11.3466,11.3548,103978.0
2023-06-16 11:40:00,13.79,13.81,13.78,13.81,147245.0,11.3548,11.3713,11.3466,11.3713,147245.0
2023-06-16 11:45:00,13.81,13.81,13.78,13.78,55509.0,11.3713,11.3713,11.3466,11.3466,55509.0
2023-06-16 11:50:00,13.79,13.81,13.78,13.81,73992.0,11.3548,11.3713,11.3466,11.3713,73992.0
2023-06-16 11:55:00,13.81,13.82,13.79,13.8,120255.0,11.3713,11.3795,11.3548,11.3631,120255.0
2023-06-16 12:00:00,13.79,13.8,13.78,13.79,29194.0,11.3548,11.3631,11.3466,11.3548,29194.0
2023-06-16 12:05:00,13.79,13.8,13.77,13.79,141780.0,11.3548,11.3631,11.3384,11.3548,141780.0
2023-06-16 12:10:00,13.79,13.8,13.78,13.79,99955.0,11.3548,11.3631,11.3466,11.3548,99955.0
2023-06-16 12:15:00,13.79,13.8,13.79,13.79,65955.0,11.3548,11.3631,11.3548,11.3548,65955.0
2023-06-16 12:20:00,13.79,13.8,13.79,13.8,43139.0,11.3548,11.3631,11.3548,11.3631,43139.0
2023-06-16 12:25:00,13.79,13.8,13.78,13.79,45922.0,11.3548,11.3631,11.3466,11.3548,45922.0
2023-06-16 12:30:00,13.79,13.8,13.78,13.79,120366.0,11.3548,11.3631,11.3466,11.3548,120366.0
2023-06-16 12:35:00,13.79,13.79,13.78,13.79,207145.0,11.3548,11.3548,11.3466,11.3548,207145.0
2023-06-16 12:40:00,13.78,13.79,13.77,13.78,217748.0,11.3466,11.3548,11.3384,11.3466,217748.0
2023-06-16 12:45:00,13.78,13.79,13.78,13.79,94787.0,11.3466,11.3548,11.3466,11.3548,94787.0
2023-06-16 12:50:00,13.79,13.8,13.78,13.8,85432.0,11.3548,11.3631,11.3466,11.3631,85432.0
2023-06-16 12:55:00,13.8,13.82,13.79,13.81,358116.0,11.3631,11.3795,11.3548,11.3713,358116.0
2023-06-16 13:00:00,13.81,13.81,13.77,13.78,168556.0,11.3713,11.3713,11.3384,11.3466,168556.0
2023-06-16 13:05:00,13.78,13.78,13.76,13.77,99740.0,11.3466,11.3466,11.3301,11.3384,99740.0
2023-06-16 13:10:00,13.77,13.78,13.76,13.77,241451.0,11.3384,11.3466,11.3301,11.3384,241451.0
2023-06-16 13:15:00,13.77,13.78,13.76,13.78,163662.0,11.3384,11.3466,11.3301,11.3466,163662.0
2023-06-16 13:20:00,13.78,13.78,13.77,13.77,88881.0,11.3466,11.3466,11.3384,11.3384,88881.0
2023-06-16 13:25:00,13.77,13.79,13.77,13.77,136620.0,11.3384,11.3548,11.3384,11.3384,136620.0
2023-06-16 13:30:00,13.77,13.78,13.76,13.76,62475.0,11.3384,11.3466,11.3301,11.3301,62475.0
2023-06-16 13:35:00,13.76,13.77,13.75,13.77,102381.0,11.3301,11.3384,11.3219,11.3384,102381.0
2023-06-16 13:40:00,13.77,13.78,13.76,13.78,142975.0,11.3384,11.3466,11.3301,11.3466,142975.0
2023-06-16 13:45:00,13.77,13.8,13.77,13.79,107145.0,11.3384,11.3631,11.3384,11.3548,107145.0
2023-06-16 13:50:00,13.79,13.81,13.78,13.8,116370.0,11.3548,11.3713,11.3466,11.3631,116370.0
2023-06-16 13:55:00,13.8,13.82,13.8,13.82,73530.0,11.3631,11.3795,11.3631,11.3795,73530.0
2023-06-16 14:00:00,13.81,13.82,13.8,13.81,33021.0,11.3713,11.3795,11.3631,11.3713,33021.0
2023-06-16 14:05:00,13.8,13.81,13.77,13.79,74035.0,11.3631,11.3713,11.3384,11.3548,74035.0
2023-06-16 14:10:00,13.79,13.8,13.78,13.79,98159.0,11.3548,11.3631,11.3466,11.3548,98159.0
2023-06-16 14:15:00,13.79,13.8,13.78,13.8,52855.0,11.3548,11.3631,11.3466,11.3631,52855.0
2023-06-16 14:20:00,13.8,13.82,13.8,13.82,55679.0,11.3631,11.3795,11.3631,11.3795,55679.0
2023-06-16 14:25:00,13.82,13.84,13.81,13.84,100554.0,11.3795,11.396,11.3713,11.396,100554.0
2023-06-16 14:30:00,13.84,13.86,13.83,13.84,168600.0,11.396,11.4125,11.3878,11.396,168600.0
2023-06-16 14:35:00,13.85,13.87,13.84,13.86,77143.0,11.4042,11.4207,11.396,11.4125,77143.0
2023-06-16 14:40:00,13.86,13.87,13.84,13.87,86294.0,11.4125,11.4207,11.396,11.4207,86294.0
2023-06-16 14:45:00,13.87,13.87,13.85,13.86,124836.0,11.4207,11.4207,11.4042,11.4125,124836.0
2023-06-16 14:50:00,13.86,13.86,13.85,13.86,54727.0,11.4125,11.4125,11.4042,11.4125,54727.0
2023-06-16 14:55:00,13.86,13.86,13.84,13.86,94443.0,11.4125,11.4125,11.396,11.4125,94443.0
2023-06-16 15:00:00,13.86,13.86,13.84,13.85,76402.0,11.4125,11.4125,11.396,11.4042,76402.0
2023-06-16 15:05:00,13.85,13.87,13.83,13.87,267043.0,11.4042,11.4207,11.3878,11.4207,267043.0
2023-06-16 15:10:00,13.86,13.87,13.85,13.86,93768.0,11.4125,11.4207,11.4042,11.4125,93768.0
2023-06-16 15:15:00,13.86,13.86,13.84,13.85,167054.0,11.4125,11.4125,11.396,11.4042,167054.0
2023-06-16 15:20:00,13.85,13.86,13.83,13.84,125247.0,11.4042,11.4125,11.3878,11.396,125247.0
2023-06-16 15:25:00,13.84,13.84,13.83,13.84,61646.0,11.396,11.396,11.3878,11.396,61646.0
2023-06-16 15:30:00,13.84,13.88,13.83,13.87,303906.0,11.396,11.4289,11.3878,11.4207,303906.0
2023-06-16 15:35:00,13.88,13.88,13.85,13.86,258595.0,11.4289,11.4289,11.4042,11.4125,258595.0
2023-06-16 15:40:00,13.86,13.87,13.84,13.86,302992.0,11.4125,11.4207,11.396,11.4125,302992.0
2023-06-16 15:45:00,13.86,13.88,13.85,13.88,391201.0,11.4125,11.4289,11.4042,11.4289,391201.0
2023-06-16 15:50:00,13.88,13.9,13.88,13.89,235212.0,11.4289,11.4454,11.4289,11.4372,235212.0
2023-06-16 15:55:00,13.89,13.91,13.88,13.91,865973.0,11.4372,11.4537,11.4289,11.4537,865973.0
2023-06-20 09:30:00,14.21,14.22,14.1,14.13,898271.0,11.7007,11.7089,11.6101,11.6348,898271.0
2023-06-20 09:35:00,14.13,14.13,14.07,14.1,525944.0,11.6348,11.6348,11.5854,11.6101,525944.0
2023-06-20 09:40:00,14.1,14.11,14.01,14.02,307110.0,11.6101,11.6183,11.536,11.5442,307110.0
2023-06-20 09:45:00,14.02,14.07,14.0,14.01,395488.0,11.5442,11.5854,11.5278,11.536,395488.0
2023-06-20 09:50:00,14.0,14.1,13.98,14.09,297616.0,11.5278,11.6101,11.5113,11.6019,297616.0
2023-06-20 09:55:00,14.1,14.1,14.04,14.07,268901.0,11.6101,11.6101,11.5607,11.5854,268901.0
2023-06-20 10:00:00,14.06,14.09,14.02,14.04,361171.0,11.5772,11.6019,11.5442,11.5607,361171.0
2023-06-20 10:05:00,14.03,14.04,13.98,14.0,337834.0,11.5525,11.5607,11.5113,11.5278,337834.0
2023-06-20 10:10:00,14.0,14.03,13.98,14.0,197539.0,11.5278,11.5525,11.5113,11.5278,197539.0
2023-06-20 10:15:00,14.01,14.03,13.98,13.99,123911.0,11.536,11.5525,11.5113,11.5195,123911.0
2023-06-20 10:20:00,13.99,14.02,13.96,13.97,247558.0,11.5195,11.5442,11.4948,11.5031,247558.0
2023-06-20 10:25:00,13.97,13.97,13.93,13.96,163878.0,11.5031,11.5031,11.4701,11.4948,163878.0
2023-06-20 10:30:00,13.96,14.0,13.94,13.97,213354.0,11.4948,11.5278,11.4784,11.5031,213354.0
2023-06-20 10:35:00,13.97,13.99,13.92,13.94,234380.0,11.5031,11.5195,11.4619,11.4784,234380.0
2023-06-20 10:40:00,13.94,13.97,13.93,13.96,82858.0,11.4784,11.5031,11.4701,11.4948,82858.0
2023-06-20 10:45:00,13.96,14.0,13.95,13.98,94301.0,11.4948,11.5278,11.4866,11.5113,94301.0
2023-06-20 10:50:00,13.98,14.01,13.96,14.0,125060.0,11.5113,11.536,11.4948,11.5278,125060.0
2023-06-20 10:55:00,14.0,14.01,13.96,14.0,198083.0,11.5278,11.536,11.4948,11.5278,198083.0
2023-06-20 11:00:00,14.0,14.07,13.98,14.06,240646.0,11.5278,11.5854,11.5113,11.5772,240646.0
2023-06-20 11:05:00,14.06,14.08,14.05,14.06,275608.0,11.5772,11.5936,11.5689,11.5772,275608.0
2023-06-20 11:10:00,14.06,14.09,14.03,14.08,349730.0,11.5772,11.6019,11.5525,11.5936,349730.0
2023-06-20 11:15:00,14.09,14.09,14.05,14.07,218642.0,11.6019,11.6019,11.5689,11.5854,218642.0
2023-06-20 11:20:00,14.07,14.08,14.01,14.01,360867.0,11.5854,11.5936,11.536,11.536,360867.0
2023-06-20 11:25:00,14.01,14.07,14.01,14.07,190365.0,11.536,11.5854,11.536,11.5854,190365.0
2023-06-20 11:30:00,14.07,14.09,14.05,14.06,203111.0,11.5854,11.6019,11.5689,11.5772,203111.0
2023-06-20 11:35:00,14.06,14.08,14.05,14.08,163163.0,11.5772,11.5936,11.5689,11.5936,163163.0
2023-06-20 11:40:00,14.08,14.09,14.04,14.05,227224.0,11.5936,11.6019,11.5607,11.5689,227224.0
2023-06-20 11:45:00,14.05,14.11,14.04,14.11,363359.0,11.5689,11.6183,11.5607,11.6183,363359.0
2023-06-20 11:50:00,14.11,14.13,14.09,14.13,204224.0,11.6183,11.6348,11.6019,11.6348,204224.0
2023-06-20 11:55:00,14.13,14.14,14.12,14.13,208768.0,11.6348,11.643,11.6266,11.6348,208768.0
2023-06-20 12:00:00,14.13,14.13,14.09,14.13,216728.0,11.6348,11.6348,11.6019,11.6348,216728.0
2023-06-20 12:05:00,14.13,14.13,14.1,14.13,159118.0,11.6348,11.6348,11.6101,11.6348,159118.0
2023-06-20 12:10:00,14.13,14.16,14.11,14.14,239559.0,11.6348,11.6595,11.6183,11.643,239559.0
2023-06-20 12:15:00,14.14,14.16,14.12,14.14,263092.0,11.643,11.6595,11.6266,11.643,263092.0
2023-06-20 12:20:00,14.15,14.18,14.12,14.15,307929.0,11.6513,11.676,11.6266,11.6513,307929.0
2023-06-20 12:25:00,14.15,14.22,14.14,14.21,325018.0,11.6513,11.7089,11.643,11.7007,325018.0
2023-06-20 12:30:00,14.22,14.24,14.2,14.21,372149.0,11.7089,11.7254,11.6924,11.7007,372149.0
2023-06-20 12:35:00,14.21,14.23,14.2,14.2,158110.0,11.7007,11.7171,11.6924,11.6924,158110.0
2023-06-20 12:40:00,14.2,14.23,14.2,14.21,267952.0,11.6924,11.7171,11.6924,11.7007,267952.0
2023-06-20 12:45:00,14.2,14.23,14.2,14.23,190537.0,11.6924,11.7171,11.6924,11.7171,190537.0
2023-06-20 12:50:00,14.23,14.23,14.19,14.19,385425.0,11.7171,11.7171,11.6842,11.6842,385425.0
2023-06-20 12:55:00,14.19,14.22,14.19,14.21,231849.0,11.6842,11.7089,11.6842,11.7007,231849.0
2023-06-20 13:00:00,14.21,14.24,14.2,14.22,218760.0,11.7007,11.7254,11.6924,11.7089,218760.0
2023-06-20 13:05:00,14.21,14.23,14.2,14.2,295449.0,11.7007,11.7171,11.6924,11.6924,295449.0
2023-06-20 13:10:00,14.2,14.21,14.18,14.19,256256.0,11.6924,11.7007,11.676,11.6842,256256.0
2023-06-20 13:15:00,14.19,14.22,14.18,14.22,675406.0,11.6842,11.7089,11.676,11.7089,675406.0
2023-06-20 13:20:00,14.21,14.26,14.21,14.25,313368.0,11.7007,11.7418,11.7007,11.7336,313368.0
2023-06-20 13:25:00,14.25,14.26,14.23,14.24,282192.0,11.7336,11.7418,11.7171,11.7254,282192.0
2023-06-20 13:30:00,14.24,14.26,14.22,14.25,447618.0,11.7254,11.7418,11.7089,11.7336,447618.0
2023-06-20 13:35:00,14.25,14.27,14.23,14.27,532441.0,11.7336,11.7501,11.7171,11.7501,532441.0
2023-06-20 13:40:00,14.27,14.3,14.26,14.28,373323.0,11.7501,11.7748,11.7418,11.7583,373323.0
2023-06-20 13:45:00,14.28,14.29,14.26,14.27,357035.0,11.7583,11.7665,11.7418,11.7501,357035.0
2023-06-20 13:50:00,14.27,14.29,14.26,14.27,240543.0,11.7501,11.7665,11.7418,11.7501,240543.0
2023-06-20 13:55:00,14.28,14.3,14.26,14.27,260664.0,11.7583,11.7748,11.7418,11.7501,260664.0
2023-06-20 14:00:00,14.27,14.28,14.26,14.26,252097.0,11.7501,11.7583,11.7418,11.7418,252097.0
2023-06-20 14:05:00,14.27,14.27,14.24,14.26,312236.0,11.7501,11.7501,11.7254,11.7418,312236.0
2023-06-20 14:10:00,14.26,14.29,14.25,14.28,225772.0,11.7418,11.7665,11.7336,11.7583,225772.0
2023-06-20 14:15:00,14.28,14.29,14.26,14.28,415029.0,11.7583,11.7665,11.7418,11.7583,415029.0
2023-06-20 14:20:00,14.29,14.29,14.25,14.26,323464.0,11.7665,11.7665,11.7336,11.7418,323464.0
2023-06-20 14:25:00,14.26,14.29,14.25,14.28,205976.0,11.7418,11.7665,11.7336,11.7583,205976.0
2023-06-20 14:30:00,14.28,14.29,14.28,14.28,174029.0,11.7583,11.7665,11.7583,11.7583,174029.0
2023-06-20 14:35:00,14.29,14.31,14.25,14.26,600044.0,11.7665,11.783,11.7336,11.7418,600044.0
2023-06-20 14:40:00,14.27,14.27,14.22,14.24,504622.0,11.7501,11.7501,11.7089,11.7254,504622.0
2023-06-20 14:45:00,14.24,14.24,14.21,14.23,226958.0,11.7254,11.7254,11.7007,11.7171,226958.0
2023-06-20 14:50:00,14.23,14.23,14.2,14.21,225167.0,11.7171,11.7171,11.6924,11.7007,225167.0
2023-06-20 14:55:00,14.21,14.22,14.19,14.21,247095.0,11.7007,11.7089,11.6842,11.7007,247095.0
2023-06-20 15:00:00,14.22,14.22,14.18,14.2,530837.0,11.7089,11.7089,11.676,11.6924,530837.0
2023-06-20 15:05:00,14.2,14.22,14.19,14.21,314072.0,11.6924,11.7089,11.6842,11.7007,314072.0
2023-06-20 15:10:00,14.21,14.23,14.2,14.23,361488.0,11.7007,11.7171,11.6924,11.7171,361488.0
2023-06-20 15:15:00,14.23,14.23,14.19,14.2,249724.0,11.7171,11.7171,11.6842,11.6924,249724.0
2023-06-20 15:20:00,14.2,14.21,14.19,14.21,142488.0,11.6924,11.7007,11.6842,11.7007,142488.0
2023-06-20 15:25:00,14.21,14.22,14.19,14.2,175960.0,11.7007,11.7089,11.6842,11.6924,175960.0
2023-06-20 15:30:00,14.2,14.23,14.19,14.21,257802.0,11.6924,11.7171,11.6842,11.7007,257802.0
2023-06-20 15:35:00,14.21,14.23,14.2,14.21,364898.0,11.7007,11.7171,11.6924,11.7007,364898.0
2023-06-20 15:40:00,14.21,14.24,14.21,14.24,248467.0,11.7007,11.7254,11.7007,11.7254,248467.0
2023-06-20 15:45:00,14.24,14.25,14.23,14.25,392872.0,11.7254,11.7336,11.7171,11.7336,392872.0
2023-06-20 15:50:00,14.25,14.26,14.22,14.23,499298.0,11.7336,11.7418,11.7089,11.7171,499298.0
2023-06-20 15:55:00,14.22,14.25,14.22,14.24,959142.0,11.7089,11.7336,11.7089,11.7254,959142.0
2023-06-21 09:30:00,14.51,14.72,14.51,14.68,1817397.0,11.9477,12.1206,11.9477,12.0877,1817397.0
2023-06-21 09:35:00,14.68,14.73,14.56,14.59,643714.0,12.0877,12.1288,11.9889,12.0136,643714.0
2023-06-21 09:40:00,14.58,14.6,14.53,14.57,382589.0,12.0053,12.0218,11.9642,11.9971,382589.0
2023-06-21 09:45:00,14.57,14.67,14.56,14.65,359469.0,11.9971,12.0794,11.9889,12.063,359469.0
2023-06-21 09:50:00,14.65,14.68,14.62,14.65,483253.0,12.063,12.0877,12.0383,12.063,483253.0
2023-06-21 09:55:00,14.65,14.65,14.61,14.64,166456.0,12.063,12.063,12.03,12.0547,166456.0
2023-06-21 10:00:00,14.64,14.65,14.61,14.64,166170.0,12.0547,12.063,12.03,12.0547,166170.0
2023-06-21 10:05:00,14.64,14.64,14.58,14.6,391882.0,12.0547,12.0547,12.0053,12.0218,391882.0
2023-06-21 10:10:00,14.6,14.66,14.59,14.59,282426.0,12.0218,12.0712,12.0136,12.0136,282426.0
2023-06-21 10:15:00,14.59,14.7,14.58,14.68,466083.0,12.0136,12.1041,12.0053,12.0877,466083.0
2023-06-21 10:20:00,14.68,14.71,14.66,14.71,478434.0,12.0877,12.1124,12.0712,12.1124,478434.0
2023-06-21 10:25:00,14.71,14.77,14.7,14.75,575958.0,12.1124,12.1618,12.1041,12.1453,575958.0
2023-06-21 10:30:00,14.74,14.8,14.74,14.79,410741.0,12.1371,12.1865,12.1371,12.1783,410741.0
2023-06-21 10:35:00,14.79,14.8,14.75,14.76,230010.0,12.1783,12.1865,12.1453,12.1536,230010.0
2023-06-21 10:40:00,14.77,14.8,14.74,14.75,219237.0,12.1618,12.1865,12.1371,12.1453,219237.0
2023-06-21 10:45:00,14.75,14.8,14.74,14.77,214842.0,12.1453,12.1865,12.1371,12.1618,214842.0
2023-06-21 10:50:00,14.77,14.81,14.74,14.8,485531.0,12.1618,12.1947,12.1371,12.1865,485531.0
2023-06-21 10:55:00,14.79,14.8,14.74,14.76,268675.0,12.1783,12.1865,12.1371,12.1536,268675.0
2023-06-21 11:00:00,14.76,14.79,14.74,14.75,199799.0,12.1536,12.1783,12.1371,12.1453,199799.0
2023-06-21 11:05:00,14.76,14.76,14.72,14.74,540291.0,12.1536,12.1536,12.1206,12.1371,540291.0
2023-06-21 11:10:00,14.73,14.75,14.71,14.74,319736.0,12.1288,12.1453,12.1124,12.1371,319736.0
2023-06-21 11:15:00,14.74,14.77,14.72,14.77,165478.0,12.1371,12.1618,12.1206,12.1618,165478.0
2023-06-21 11:20:00,14.76,14.79,14.76,14.77,223673.0,12.1536,12.1783,12.1536,12.1618,223673.0
2023-06-21 11:25:00,14.77,14.81,14.74,14.81,1260022.0,12.1618,12.1947,12.1371,12.1947,1260022.0
2023-06-21 11:30:00,14.81,14.85,14.8,14.84,180605.0,12.1947,12.2277,12.1865,12.2194,180605.0
2023-06-21 11:35:00,14.84,14.88,14.84,14.87,562024.0,12.2194,12.2524,12.2194,12.2441,562024.0
2023-06-21 11:40:00,14.88,14.92,14.87,14.9,274172.0,12.2524,12.2853,12.2441,12.2688,274172.0
2023-06-21 11:45:00,14.91,14.91,14.86,14.86,420279.0,12.2771,12.2771,12.2359,12.2359,420279.0
2023-06-21 11:50:00,14.87,14.91,14.84,14.89,1047306.0,12.2441,12.2771,12.2194,12.2606,1047306.0
2023-06-21 11:55:00,14.89,14.92,14.87,14.92,454491.0,12.2606,12.2853,12.2441,12.2853,454491.0
2023-06-21 12:00:00,14.92,14.93,14.88,14.92,586304.0,12.2853,12.2935,12.2524,12.2853,586304.0
2023-06-21 12:05:00,14.92,14.94,14.9,14.93,399876.0,12.2853,12.3018,12.2688,12.2935,399876.0
2023-06-21 12:10:00,14.93,14.94,14.91,14.93,351370.0,12.2935,12.3018,12.2771,12.2935,351370.0
2023-06-21 12:15:00,14.94,14.96,14.93,14.95,539258.0,12.3018,12.3182,12.2935,12.31,539258.0
2023-06-21 12:20:00,14.95,14.99,14.94,14.98,673709.0,12.31,12.3429,12.3018,12.3347,673709.0
2023-06-21 12:25:00,14.97,14.99,14.95,14.99,280386.0,12.3265,12.3429,12.31,12.3429,280386.0
2023-06-21 12:30:00,14.98,15.0,14.97,14.98,297194.0,12.3347,12.3512,12.3265,12.3347,297194.0
2023-06-21 12:35:00,14.98,14.98,14.96,14.98,281370.0,12.3347,12.3347,12.3182,12.3347,281370.0
2023-06-21 12:40:00,14.98,14.98,14.96,14.97,603857.0,12.3347,12.3347,12.3182,12.3265,603857.0
2023-06-21 12:45:00,14.97,14.97,14.94,14.96,563153.0,12.3265,12.3265,12.3018,12.3182,563153.0
2023-06-21 12:50:00,14.96,15.0,14.95,14.96,540187.0,12.3182,12.3512,12.31,12.3182,540187.0
2023-06-21 12:55:00,14.96,14.99,14.96,14.96,250287.0,12.3182,12.3429,12.3182,12.3182,250287.0
2023-06-21 13:00:00,14.97,14.98,14.94,14.95,402696.0,12.3265,12.3347,12.3018,12.31,402696.0
2023-06-21 13:05:00,14.94,14.97,14.94,14.94,309199.0,12.3018,12.3265,12.3018,12.3018,309199.0
2023-06-21 13:10:00,14.95,14.98,14.94,14.95,219537.0,12.31,12.3347,12.3018,12.31,219537.0
2023-06-21 13:15:00,14.96,14.99,14.95,14.98,198966.0,12.3182,12.3429,12.31,12.3347,198966.0
2023-06-21 13:20:00,14.98,14.99,14.97,14.97,102457.0,12.3347,12.3429,12.3265,12.3265,102457.0
2023-06-21 13:25:00,14.98,14.99,14.97,14.99,244462.0,12.3347,12.3429,12.3265,12.3429,244462.0
2023-06-21 13:30:00,14.98,15.0,14.98,14.98,709374.0,12.3347,12.3512,12.3347,12.3347,709374.0
2023-06-21 13:35:00,14.99,14.99,14.96,14.96,122607.0,12.3429,12.3429,12.3182,12.3182,122607.0
2023-06-21 13:40:00,14.96,14.98,14.96,14.97,104297.0,12.3182,12.3347,12.3182,12.3265,104297.0
2023-06-21 13:45:00,14.98,15.0,14.97,14.98,196592.0,12.3347,12.3512,12.3265,12.3347,196592.0
2023-06-21 13:50:00,14.99,14.99,14.96,14.98,248722.0,12.3429,12.3429,12.3182,12.3347,248722.0
2023-06-21 13:55:00,14.98,14.98,14.93,14.96,366897.0,12.3347,12.3347,12.2935,12.3182,366897.0
2023-06-21 14:00:00,14.96,14.97,14.94,14.94,137742.0,12.3182,12.3265,12.3018,12.3018,137742.0
2023-06-21 14:05:00,14.94,14.96,14.91,14.93,413626.0,12.3018,12.3182,12.2771,12.2935,413626.0
2023-06-21 14:10:00,14.93,14.96,14.92,14.95,403717.0,12.2935,12.3182,12.2853,12.31,403717.0
2023-06-21 14:15:00,14.96,14.96,14.93,14.94,407545.0,12.3182,12.3182,12.2935,12.3018,407545.0
2023-06-21 14:20:00,14.94,14.94,14.93,14.94,922126.0,12.3018,12.3018,12.2935,12.3018,922126.0
2023-06-21 14:25:00,14.94,14.94,14.87,14.88,641237.0,12.3018,12.3018,12.2441,12.2524,641237.0
2023-06-21 14:30:00,14.88,14.9,14.86,14.9,434381.0,12.2524,12.2688,12.2359,12.2688,434381.0
2023-06-21 14:35:00,14.9,14.9,14.88,14.9,366310.0,12.2688,12.2688,12.2524,12.2688,366310.0
2023-06-21 14:40:00,14.9,14.94,14.89,14.94,183306.0,12.2688,12.3018,12.2606,12.3018,183306.0
2023-06-21 14:45:00,14.93,14.95,14.92,14.93,188263.0,12.2935,12.31,12.2853,12.2935,188263.0
2023-06-21 14:50:00,14.92,14.97,14.92,14.95,251537.0,12.2853,12.3265,12.2853,12.31,251537.0
2023-06-21 14:55:00,14.95,14.99,14.95,14.98,223490.0,12.31,12.3429,12.31,12.3347,223490.0
2023-06-21 15:00:00,14.98,14.98,14.95,14.97,194894.0,12.3347,12.3347,12.31,12.3265,194894.0
2023-06-21 15:05:00,14.97,14.98,14.96,14.98,151678.0,12.3265,12.3347,12.3182,12.3347,151678.0
2023-06-21 15:10:00,14.98,14.98,14.96,14.97,150995.0,12.3347,12.3347,12.3182,12.3265,150995.0
2023-06-21 15:15:00,14.97,14.98,14.94,14.96,321723.0,12.3265,12.3347,12.3018,12.3182,321723.0
2023-06-21 15:20:00,14.96,14.97,14.93,14.96,323160.0,12.3182,12.3265,12.2935,12.3182,323160.0
2023-06-21 15:25:00,14.96,14.96,14.92,14.93,456215.0,12.3182,12.3182,12.2853,12.2935,456215.0
2023-06-21 15:30:00,14.93,14.94,14.92,14.94,467697.0,12.2935,12.3018,12.2853,12.3018,467697.0
2023-06-21 15:35:00,14.94,14.95,14.9,14.91,557258.0,12.3018,12.31,12.2688,12.2771,557258.0
2023-06-21 15:40:00,14.91,14.93,14.9,14.92,420509.0,12.2771,12.2935,12.2688,12.2853,420509.0
2023-06-21 15:45:00,14.91,14.93,14.9,14.93,444260.0,12.2771,12.2935,12.2688,12.2935,444260.0
2023-06-21 15:50:00,14.93,14.93,14.9,14.92,713098.0,12.2935,12.2935,12.2688,12.2853,713098.0
2023-06-21 15:55:00,14.93,14.94,14.92,14.93,1666687.0,12.2935,12.3018,12.2853,12.2935,1666687.0
2023-06-22 09:30:00,14.7,14.72,14.62,14.67,999963.0,12.1041,12.1206,12.0383,12.0794,999963.0
2023-06-22 09:35:00,14.68,14.72,14.64,14.71,329917.0,12.0877,12.1206,12.0547,12.1124,329917.0
2023-06-22 09:40:00,14.71,14.74,14.66,14.68,585944.0,12.1124,12.1371,12.0712,12.0877,585944.0
2023-06-22 09:45:00,14.68,14.68,14.61,14.64,543336.0,12.0877,12.0877,12.03,12.0547,543336.0
2023-06-22 09:50:00,14.65,14.72,14.65,14.68,461098.0,12.063,12.1206,12.063,12.0877,461098.0
2023-06-22 09:55:00,14.67,14.75,14.66,14.74,282310.0,12.0794,12.1453,12.0712,12.1371,282310.0
2023-06-22 10:00:00,14.74,14.75,14.69,14.7,299520.0,12.1371,12.1453,12.0959,12.1041,299520.0
2023-06-22 10:05:00,14.7,14.7,14.62,14.65,1158954.0,12.1041,12.1041,12.0383,12.063,1158954.0
2023-06-22 10:10:00,14.64,14.74,14.64,14.74,927986.0,12.0547,12.1371,12.0547,12.1371,927986.0
2023-06-22 10:15:00,14.74,14.78,14.72,14.78,242890.0,12.1371,12.17,12.1206,12.17,242890.0
2023-06-22 10:20:00,14.78,14.78,14.72,14.74,151321.0,12.17,12.17,12.1206,12.1371,151321.0
2023-06-22 10:25:00,14.75,14.75,14.7,14.71,147621.0,12.1453,12.1453,12.1041,12.1124,147621.0
2023-06-22 10:30:00,14.72,14.75,14.7,14.71,214425.0,12.1206,12.1453,12.1041,12.1124,214425.0
2023-06-22 10:35:00,14.71,14.74,14.7,14.74,229122.0,12.1124,12.1371,12.1041,12.1371,229122.0
2023-06-22 10:40:00,14.73,14.74,14.71,14.74,138273.0,12.1288,12.1371,12.1124,12.1371,138273.0
2023-06-22 10:45:00,14.74,14.76,14.7,14.71,165781.0,12.1371,12.1536,12.1041,12.1124,165781.0
2023-06-22 10:50:00,14.71,14.74,14.7,14.73,205019.0,12.1124,12.1371,12.1041,12.1288,205019.0
2023-06-22 10:55:00,14.74,14.74,14.71,14.72,92120.0,12.1371,12.1371,12.1124,12.1206,92120.0
2023-06-22 11:00:00,14.72,14.73,14.66,14.67,268405.0,12.1206,12.1288,12.0712,12.0794,268405.0
2023-06-22 11:05:00,14.67,14.67,14.64,14.65,183746.0,12.0794,12.0794,12.0547,12.063,183746.0
2023-06-22 11:10:00,14.64,14.66,14.62,14.66,550790.0,12.0547,12.0712,12.0383,12.0712,550790.0
2023-06-22 11:15:00,14.66,14.66,14.62,14.64,125090.0,12.0712,12.0712,12.0383,12.0547,125090.0
2023-06-22 11:20:00,14.63,14.67,14.6,14.61,595111.0,12.0465,12.0794,12.0218,12.03,595111.0
2023-06-22 11:25:00,14.61,14.63,14.57,14.63,262353.0,12.03,12.0465,11.9971,12.0465,262353.0
2023-06-22 11:30:00,14.62,14.68,14.6,14.68,278829.0,12.0383,12.0877,12.0218,12.0877,278829.0
2023-06-22 11:35:00,14.68,14.73,14.67,14.68,460899.0,12.0877,12.1288,12.0794,12.0877,460899.0
2023-06-22 11:40:00,14.68,14.7,14.65,14.68,312865.0,12.0877,12.1041,12.063,12.0877,312865.0
2023-06-22 11:45:00,14.67,14.68,14.61,14.62,461721.0,12.0794,12.0877,12.03,12.0383,461721.0
2023-06-22 11:50:00,14.62,14.63,14.61,14.63,295657.0,12.0383,12.0465,12.03,12.0465,295657.0
2023-06-22 11:55:00,14.63,14.64,14.59,14.62,693047.0,12.0465,12.0547,12.0136,12.0383,693047.0
2023-06-22 12:00:00,14.62,14.63,14.6,14.63,299057.0,12.0383,12.0465,12.0218,12.0465,299057.0
2023-06-22 12:05:00,14.63,14.63,14.61,14.63,162470.0,12.0465,12.0465,12.03,12.0465,162470.0
2023-06-22 12:10:00,14.63,14.66,14.62,14.65,260354.0,12.0465,12.0712,12.0383,12.063,260354.0
2023-06-22 12:15:00,14.65,14.65,14.62,14.63,262180.0,12.063,12.063,12.0383,12.0465,262180.0
2023-06-22 12:20:00,14.63,14.65,14.62,14.63,251582.0,12.0465,12.063,12.0383,12.0465,251582.0
2023-06-22 12:25:00,14.63,14.63,14.59,14.62,509163.0,12.0465,12.0465,12.0136,12.0383,509163.0
2023-06-22 12:30:00,14.62,14.63,14.61,14.63,108836.0,12.0383,12.0465,12.03,12.0465,108836.0
2023-06-22 12:35:00,14.62,14.63,14.6,14.6,147474.0,12.0383,12.0465,12.0218,12.0218,147474.0
2023-06-22 12:40:00,14.6,14.61,14.6,14.61,153275.0,12.0218,12.03,12.0218,12.03,153275.0
2023-06-22 12:45:00,14.61,14.65,14.61,14.63,717126.0,12.03,12.063,12.03,12.0465,717126.0
2023-06-22 12:50:00,14.63,14.63,14.6,14.6,282074.0,12.0465,12.0465,12.0218,12.0218,282074.0
2023-06-22 12:55:00,14.61,14.61,14.59,14.6,146000.0,12.03,12.03,12.0136,12.0218,146000.0
2023-06-22 13:00:00,14.6,14.61,14.56,14.57,224581.0,12.0218,12.03,11.9889,11.9971,224581.0
2023-06-22 13:05:00,14.57,14.59,14.56,14.57,131776.0,11.9971,12.0136,11.9889,11.9971,131776.0
2023-06-22 13:10:00,14.58,14.58,14.53,14.54,215924.0,12.0053,12.0053,11.9642,11.9724,215924.0
2023-06-22 13:15:00,14.54,14.57,14.51,14.52,272385.0,11.9724,11.9971,11.9477,11.9559,272385.0
2023-06-22 13:20:00,14.52,14.55,14.51,14.53,224761.0,11.9559,11.9806,11.9477,11.9642,224761.0
2023-06-22 13:25:00,14.54,14.55,14.53,14.54,174050.0,11.9724,11.9806,11.9642,11.9724,174050.0
2023-06-22 13:30:00,14.55,14.56,14.52,14.54,180388.0,11.9806,11.9889,11.9559,11.9724,180388.0
2023-06-22 13:35:00,14.54,14.57,14.53,14.55,186849.0,11.9724,11.9971,11.9642,11.9806,186849.0
2023-06-22 13:40:00,14.55,14.58,14.55,14.57,136027.0,11.9806,12.0053,11.9806,11.9971,136027.0
2023-06-22 13:45:00,14.58,14.59,14.57,14.59,88251.0,12.0053,12.0136,11.9971,12.0136,88251.0
2023-06-22 13:50:00,14.59,14.59,14.57,14.58,92345.0,12.0136,12.0136,11.9971,12.0053,92345.0
2023-06-22 13:55:00,14.58,14.58,14.55,14.57,230799.0,12.0053,12.0053,11.9806,11.9971,230799.0
2023-06-22 14:00:00,14.57,14.6,14.57,14.58,113595.0,11.9971,12.0218,11.9971,12.0053,113595.0
2023-06-22 14:05:00,14.58,14.59,14.58,14.59,127731.0,12.0053,12.0136,12.0053,12.0136,127731.0
2023-06-22 14:10:00,14.58,14.59,14.58,14.59,21590.0,12.0053,12.0136,12.0053,12.0136,21590.0
2023-06-22 14:15:00,14.59,14.59,14.57,14.58,143534.0,12.0136,12.0136,11.9971,12.0053,143534.0
2023-06-22 14:20:00,14.58,14.59,14.57,14.59,129252.0,12.0053,12.0136,11.9971,12.0136,129252.0
2023-06-22 14:25:00,14.59,14.63,14.58,14.63,277893.0,12.0136,12.0465,12.0053,12.0465,277893.0
2023-06-22 14:30:00,14.63,14.67,14.61,14.62,407136.0,12.0465,12.0794,12.03,12.0383,407136.0
2023-06-22 14:35:00,14.62,14.64,14.61,14.64,465033.0,12.0383,12.0547,12.03,12.0547,465033.0
2023-06-22 14:40:00,14.64,14.65,14.62,14.62,174767.0,12.0547,12.063,12.0383,12.0383,174767.0
2023-06-22 14:45:00,14.63,14.64,14.61,14.63,212388.0,12.0465,12.0547,12.03,12.0465,212388.0
2023-06-22 14:50:00,14.63,14.65,14.62,14.65,314224.0,12.0465,12.063,12.0383,12.063,314224.0
2023-06-22 14:55:00,14.65,14.68,14.64,14.68,288233.0,12.063,12.0877,12.0547,12.0877,288233.0
2023-06-22 15:00:00,14.68,14.69,14.65,14.68,338210.0,12.0877,12.0959,12.063,12.0877,338210.0
2023-06-22 15:05:00,14.68,14.68,14.66,14.67,60584.0,12.0877,12.0877,12.0712,12.0794,60584.0
2023-06-22 15:10:00,14.67,14.68,14.65,14.68,223152.0,12.0794,12.0877,12.063,12.0877,223152.0
2023-06-22 15:15:00,14.68,14.69,14.66,14.66,163976.0,12.0877,12.0959,12.0712,12.0712,163976.0
2023-06-22 15:20:00,14.66,14.67,14.66,14.67,69186.0,12.0712,12.0794,12.0712,12.0794,69186.0
2023-06-22 15:25:00,14.67,14.67,14.63,14.64,174002.0,12.0794,12.0794,12.0465,12.0547,174002.0
2023-06-22 15:30:00,14.64,14.67,14.62,14.67,283980.0,12.0547,12.0794,12.0383,12.0794,283980.0
2023-06-22 15:35:00,14.67,14.67,14.65,14.66,316352.0,12.0794,12.0794,12.063,12.0712,316352.0
2023-06-22 15:40:00,14.66,14.67,14.65,14.66,211759.0,12.0712,12.0794,12.063,12.0712,211759.0
2023-06-22 15:45:00,14.66,14.67,14.65,14.66,479706.0,12.0712,12.0794,12.063,12.0712,479706.0
2023-06-22 15:50:00,14.66,14.67,14.64,14.67,430378.0,12.0712,12.0794,12.0547,12.0794,430378.0
2023-06-22 15:55:00,14.67,14.68,14.66,14.68,575577.0,12.0794,12.0877,12.0712,12.0877,575577.0
2023-06-23 09:30:00,14.44,14.46,14.34,14.36,846343.0,11.8901,11.9065,11.8077,11.8242,846343.0
2023-06-23 09:35:00,14.36,14.47,14.35,14.45,624717.0,11.8242,11.9148,11.816,11.8983,624717.0
2023-06-23 09:40:00,14.45,14.5,14.44,14.46,239307.0,11.8983,11.9395,11.8901,11.9065,239307.0
2023-06-23 09:45:00,14.47,14.5,14.44,14.44,126705.0,11.9148,11.9395,11.8901,11.8901,126705.0
2023-06-23 09:50:00,14.45,14.47,14.4,14.42,285540.0,11.8983,11.9148,11.8571,11.8736,285540.0
2023-06-23 09:55:00,14.42,14.43,14.4,14.42,177603.0,11.8736,11.8818,11.8571,11.8736,177603.0
2023-06-23 10:00:00,14.42,14.43,14.4,14.43,95573.0,11.8736,11.8818,11.8571,11.8818,95573.0
2023-06-23 10:05:00,14.43,14.46,14.42,14.46,92836.0,11.8818,11.9065,11.8736,11.9065,92836.0
2023-06-23 10:10:00,14.46,14.47,14.37,14.39,164807.0,11.9065,11.9148,11.8324,11.8489,164807.0
2023-06-23 10:15:00,14.39,14.43,14.38,14.39,112475.0,11.8489,11.8818,11.8407,11.8489,112475.0
2023-06-23 10:20:00,14.39,14.4,14.35,14.36,127804.0,11.8489,11.8571,11.816,11.8242,127804.0
2023-06-23 10:25:00,14.36,14.36,14.32,14.34,283810.0,11.8242,11.8242,11.7912,11.8077,283810.0
2023-06-23 10:30:00,14.34,14.35,14.26,14.26,507106.0,11.8077,11.816,11.7418,11.7418,507106.0
2023-06-23 10:35:00,14.26,14.31,14.23,14.31,430043.0,11.7418,11.783,11.7171,11.783,430043.0
2023-06-23 10:40:00,14.31,14.35,14.3,14.35,277793.0,11.783,11.816,11.7748,11.816,277793.0
2023-06-23 10:45:00,14.35,14.36,14.3,14.33,258924.0,11.816,11.8242,11.7748,11.7995,258924.0
2023-06-23 10:50:00,14.34,14.38,14.33,14.38,258632.0,11.8077,11.8407,11.7995,11.8407,258632.0
2023-06-23 10:55:00,14.38,14.38,14.34,14.37,215077.0,11.8407,11.8407,11.8077,11.8324,215077.0
2023-06-23 11:00:00,14.37,14.4,14.33,14.38,318603.0,11.8324,11.8571,11.7995,11.8407,318603.0
2023-06-23 11:05:00,14.37,14.38,14.33,14.34,152168.0,11.8324,11.8407,11.7995,11.8077,152168.0
2023-06-23 11:10:00,14.34,14.36,14.31,14.34,298837.0,11.8077,11.8242,11.783,11.8077,298837.0
2023-06-23 11:15:00,14.34,14.35,14.33,14.35,95676.0,11.8077,11.816,11.7995,11.816,95676.0
2023-06-23 11:20:00,14.35,14.36,14.34,14.35,199410.0,11.816,11.8242,11.8077,11.816,199410.0
2023-06-23 11:25:00,14.34,14.37,14.34,14.35,268019.0,11.8077,11.8324,11.8077,11.816,268019.0
2023-06-23 11:30:00,14.34,14.39,14.33,14.39,161891.0,11.8077,11.8489,11.7995,11.8489,161891.0
2023-06-23 11:35:00,14.39,14.39,14.34,14.36,175437.0,11.8489,11.8489,11.8077,11.8242,175437.0
2023-06-23 11:40:00,14.35,14.38,14.35,14.38,191022.0,11.816,11.8407,11.816,11.8407,191022.0
2023-06-23 11:45:00,14.38,14.41,14.37,14.39,165414.0,11.8407,11.8654,11.8324,11.8489,165414.0
2023-06-23 11:50:00,14.39,14.4,14.36,14.37,111993.0,11.8489,11.8571,11.8242,11.8324,111993.0
2023-06-23 11:55:00,14.37,14.38,14.35,14.38,158124.0,11.8324,11.8407,11.816,11.8407,158124.0
2023-06-23 12:00:00,14.38,14.39,14.36,14.36,85574.0,11.8407,11.8489,11.8242,11.8242,85574.0
2023-06-23 12:05:00,14.36,14.38,14.35,14.38,98648.0,11.8242,11.8407,11.816,11.8407,98648.0
2023-06-23 12:10:00,14.37,14.39,14.35,14.36,142719.0,11.8324,11.8489,11.816,11.8242,142719.0
2023-06-23 12:15:00,14.36,14.37,14.34,14.35,128596.0,11.8242,11.8324,11.8077,11.816,128596.0
2023-06-23 12:20:00,14.35,14.36,14.33,14.35,163878.0,11.816,11.8242,11.7995,11.816,163878.0
2023-06-23 12:25:00,14.35,14.38,14.34,14.37,147548.0,11.816,11.8407,11.8077,11.8324,147548.0
2023-06-23 12:30:00,14.37,14.39,14.36,14.39,194439.0,11.8324,11.8489,11.8242,11.8489,194439.0
2023-06-23 12:35:00,14.39,14.39,14.36,14.38,193100.0,11.8489,11.8489,11.8242,11.8407,193100.0
2023-06-23 12:40:00,14.38,14.4,14.37,14.39,209397.0,11.8407,11.8571,11.8324,11.8489,209397.0
2023-06-23 12:45:00,14.38,14.41,14.38,14.39,105532.0,11.8407,11.8654,11.8407,11.8489,105532.0
2023-06-23 12:50:00,14.4,14.41,14.37,14.38,126680.0,11.8571,11.8654,11.8324,11.8407,126680.0
2023-06-23 12:55:00,14.38,14.38,14.36,14.37,64393.0,11.8407,11.8407,11.8242,11.8324,64393.0
2023-06-23 13:00:00,14.37,14.37,14.34,14.34,82117.0,11.8324,11.8324,11.8077,11.8077,82117.0
2023-06-23 13:05:00,14.34,14.35,14.32,14.34,197051.0,11.8077,11.816,11.7912,11.8077,197051.0
2023-06-23 13:10:00,14.35,14.38,14.34,14.38,114750.0,11.816,11.8407,11.8077,11.8407,114750.0
2023-06-23 13:15:00,14.38,14.39,14.36,14.37,142978.0,11.8407,11.8489,11.8242,11.8324,142978.0
2023-06-23 13:20:00,14.38,14.4,14.37,14.4,180499.0,11.8407,11.8571,11.8324,11.8571,180499.0
2023-06-23 13:25:00,14.4,14.4,14.35,14.37,190184.0,11.8571,11.8571,11.816,11.8324,190184.0
2023-06-23 13:30:00,14.36,14.39,14.36,14.38,257307.0,11.8242,11.8489,11.8242,11.8407,257307.0
2023-06-23 13:35:00,14.38,14.4,14.37,14.4,123168.0,11.8407,11.8571,11.8324,11.8571,123168.0
2023-06-23 13:40:00,14.4,14.4,14.37,14.38,145355.0,11.8571,11.8571,11.8324,11.8407,145355.0
2023-06-23 13:45:00,14.39,14.4,14.36,14.37,244999.0,11.8489,11.8571,11.8242,11.8324,244999.0
2023-06-23 13:50:00,14.36,14.38,14.36,14.38,115129.0,11.8242,11.8407,11.8242,11.8407,115129.0
2023-06-23 13:55:00,14.38,14.39,14.37,14.38,79910.0,11.8407,11.8489,11.8324,11.8407,79910.0
2023-06-23 14:00:00,14.38,14.38,14.35,14.36,111690.0,11.8407,11.8407,11.816,11.8242,111690.0
2023-06-23 14:05:00,14.36,14.37,14.35,14.36,106086.0,11.8242,11.8324,11.816,11.8242,106086.0
2023-06-23 14:10:00,14.35,14.37,14.32,14.37,330199.0,11.816,11.8324,11.7912,11.8324,330199.0
2023-06-23 14:15:00,14.37,14.37,14.33,14.35,328007.0,11.8324,11.8324,11.7995,11.816,328007.0
2023-06-23 14:20:00,14.35,14.35,14.33,14.35,105203.0,11.816,11.816,11.7995,11.816,105203.0
2023-06-23 14:25:00,14.35,14.35,14.32,14.32,116022.0,11.816,11.816,11.7912,11.7912,116022.0
2023-06-23 14:30:00,14.32,14.33,14.22,14.22,416627.0,11.7912,11.7995,11.7089,11.7089,416627.0
2023-06-23 14:35:00,14.22,14.27,14.21,14.27,443592.0,11.7089,11.7501,11.7007,11.7501,443592.0
2023-06-23 14:40:00,14.27,14.27,14.19,14.2,381449.0,11.7501,11.7501,11.6842,11.6924,381449.0
2023-06-23 14:45:00,14.2,14.22,14.17,14.19,405273.0,11.6924,11.7089,11.6677,11.6842,405273.0
2023-06-23 14:50:00,14.18,14.22,14.17,14.21,170372.0,11.676,11.7089,11.6677,11.7007,170372.0
2023-06-23 14:55:00,14.21,14.22,14.19,14.2,84952.0,11.7007,11.7089,11.6842,11.6924,84952.0
2023-06-23 15:00:00,14.2,14.2,14.17,14.2,105913.0,11.6924,11.6924,11.6677,11.6924,105913.0
2023-06-23 15:05:00,14.19,14.2,14.17,14.18,114278.0,11.6842,11.6924,11.6677,11.676,114278.0
2023-06-23 15:10:00,14.18,14.18,14.12,14.14,402838.0,11.676,11.676,11.6266,11.643,402838.0
2023-06-23 15:15:00,14.14,14.17,14.12,14.16,223816.0,11.643,11.6677,11.6266,11.6595,223816.0
2023-06-23 15:20:00,14.17,14.18,14.14,14.15,294799.0,11.6677,11.676,11.643,11.6513,294799.0
2023-06-23 15:25:00,14.15,14.16,14.12,14.13,320760.0,11.6513,11.6595,11.6266,11.6348,320760.0
2023-06-23 15:30:00,14.13,14.15,14.12,14.14,198640.0,11.6348,11.6513,11.6266,11.643,198640.0
2023-06-23 15:35:00,14.15,14.15,14.12,14.13,305355.0,11.6513,11.6513,11.6266,11.6348,305355.0
2023-06-23 15:40:00,14.13,14.13,14.07,14.08,1766359.0,11.6348,11.6348,11.5854,11.5936,1766359.0
2023-06-23 15:45:00,14.08,14.12,14.07,14.11,1025957.0,11.5936,11.6266,11.5854,11.6183,1025957.0
2023-06-23 15:50:00,14.11,14.12,14.09,14.11,938446.0,11.6183,11.6266,11.6019,11.6183,938446.0
2023-06-23 15:55:00,14.12,14.12,14.07,14.09,1444463.0,11.6266,11.6266,11.5854,11.6019,1444463.0
2023-06-26 09:30:00,14.33,14.39,14.28,14.39,623633.0,11.7995,11.8489,11.7583,11.8489,623633.0
2023-06-26 09:35:00,14.39,14.46,14.36,14.44,334919.0,11.8489,11.9065,11.8242,11.8901,334919.0
2023-06-26 09:40:00,14.44,14.52,14.41,14.49,226443.0,11.8901,11.9559,11.8654,11.9312,226443.0
2023-06-26 09:45:00,14.49,14.52,14.44,14.47,250298.0,11.9312,11.9559,11.8901,11.9148,250298.0
2023-06-26 09:50:00,14.48,14.53,14.45,14.48,154898.0,11.923,11.9642,11.8983,11.923,154898.0
2023-06-26 09:55:00,14.48,14.51,14.47,14.5,190622.0,11.923,11.9477,11.9148,11.9395,190622.0
2023-06-26 10:00:00,14.5,14.53,14.49,14.52,379033.0,11.9395,11.9642,11.9312,11.9559,379033.0
2023-06-26 10:05:00,14.51,14.52,14.45,14.45,150567.0,11.9477,11.9559,11.8983,11.8983,150567.0
2023-06-26 10:10:00,14.46,14.5,14.45,14.46,225763.0,11.9065,11.9395,11.8983,11.9065,225763.0
2023-06-26 10:15:00,14.46,14.51,14.45,14.49,171181.0,11.9065,11.9477,11.8983,11.9312,171181.0
2023-06-26 10:20:00,14.49,14.5,14.45,14.48,187240.0,11.9312,11.9395,11.8983,11.923,187240.0
2023-06-26 10:25:00,14.48,14.48,14.39,14.4,191972.0,11.923,11.923,11.8489,11.8571,191972.0
2023-06-26 10:30:00,14.41,14.41,14.38,14.38,215502.0,11.8654,11.8654,11.8407,11.8407,215502.0
2023-06-26 10:35:00,14.38,14.39,14.35,14.39,123660.0,11.8407,11.8489,11.816,11.8489,123660.0
2023-06-26 10:40:00,14.38,14.39,14.37,14.37,99274.0,11.8407,11.8489,11.8324,11.8324,99274.0
2023-06-26 10:45:00,14.37,14.38,14.33,14.36,144891.0,11.8324,11.8407,11.7995,11.8242,144891.0
2023-06-26 10:50:00,14.36,14.36,14.33,14.34,126456.0,11.8242,11.8242,11.7995,11.8077,126456.0
2023-06-26 10:55:00,14.34,14.35,14.32,14.34,110530.0,11.8077,11.816,11.7912,11.8077,110530.0
2023-06-26 11:00:00,14.34,14.35,14.3,14.31,164749.0,11.8077,11.816,11.7748,11.783,164749.0
2023-06-26 11:05:00,14.31,14.34,14.3,14.34,154059.0,11.783,11.8077,11.7748,11.8077,154059.0
2023-06-26 11:10:00,14.34,14.34,14.3,14.31,99258.0,11.8077,11.8077,11.7748,11.783,99258.0
2023-06-26 11:15:00,14.31,14.32,14.3,14.31,119293.0,11.783,11.7912,11.7748,11.783,119293.0
2023-06-26 11:20:00,14.31,14.32,14.29,14.29,145278.0,11.783,11.7912,11.7665,11.7665,145278.0
2023-06-26 11:25:00,14.29,14.35,14.29,14.34,101045.0,11.7665,11.816,11.7665,11.8077,101045.0
2023-06-26 11:30:00,14.35,14.37,14.32,14.37,163934.0,11.816,11.8324,11.7912,11.8324,163934.0
2023-06-26 11:35:00,14.37,14.38,14.36,14.37,57644.0,11.8324,11.8407,11.8242,11.8324,57644.0
2023-06-26 11:40:00,14.37,14.41,14.36,14.4,1412334.0,11.8324,11.8654,11.8242,11.8571,1412334.0
2023-06-26 11:45:00,14.41,14.41,14.37,14.39,133931.0,11.8654,11.8654,11.8324,11.8489,133931.0
2023-06-26 11:50:00,14.39,14.42,14.38,14.41,251582.0,11.8489,11.8736,11.8407,11.8654,251582.0
2023-06-26 11:55:00,14.4,14.41,14.38,14.39,209037.0,11.8571,11.8654,11.8407,11.8489,209037.0
2023-06-26 12:00:00,14.4,14.43,14.39,14.4,223337.0,11.8571,11.8818,11.8489,11.8571,223337.0
2023-06-26 12:05:00,14.4,14.43,14.39,14.4,91481.0,11.8571,11.8818,11.8489,11.8571,91481.0
2023-06-26 12:10:00,14.4,14.43,14.39,14.41,95789.0,11.8571,11.8818,11.8489,11.8654,95789.0
2023-06-26 12:15:00,14.4,14.41,14.38,14.38,96197.0,11.8571,11.8654,11.8407,11.8407,96197.0
2023-06-26 12:20:00,14.39,14.41,14.38,14.41,110223.0,11.8489,11.8654,11.8407,11.8654,110223.0
2023-06-26 12:25:00,14.4,14.41,14.38,14.38,130511.0,11.8571,11.8654,11.8407,11.8407,130511.0
2023-06-26 12:30:00,14.39,14.39,14.33,14.35,103571.0,11.8489,11.8489,11.7995,11.816,103571.0
2023-06-26 12:35:00,14.35,14.35,14.31,14.32,123709.0,11.816,11.816,11.783,11.7912,123709.0
2023-06-26 12:40:00,14.31,14.34,14.29,14.32,188024.0,11.783,11.8077,11.7665,11.7912,188024.0
2023-06-26 12:45:00,14.32,14.35,14.31,14.34,169407.0,11.7912,11.816,11.783,11.8077,169407.0
2023-06-26 12:50:00,14.33,14.37,14.32,14.37,165583.0,11.7995,11.8324,11.7912,11.8324,165583.0
2023-06-26 12:55:00,14.37,14.38,14.36,14.37,70909.0,11.8324,11.8407,11.8242,11.8324,70909.0
2023-06-26 13:00:00,14.36,14.39,14.35,14.39,1266976.0,11.8242,11.8489,11.816,11.8489,1266976.0
2023-06-26 13:05:00,14.39,14.39,14.36,14.38,69936.0,11.8489,11.8489,11.8242,11.8407,69936.0
2023-06-26 13:10:00,14.38,14.38,14.36,14.37,21237.0,11.8407,11.8407,11.8242,11.8324,21237.0
2023-06-26 13:15:00,14.37,14.37,14.34,14.36,81835.0,11.8324,11.8324,11.8077,11.8242,81835.0
2023-06-26 13:20:00,14.37,14.37,14.36,14.37,67512.0,11.8324,11.8324,11.8242,11.8324,67512.0
2023-06-26 13:25:00,14.37,14.38,14.36,14.38,101261.0,11.8324,11.8407,11.8242,11.8407,101261.0
2023-06-26 13:30:00,14.38,14.38,14.36,14.37,90636.0,11.8407,11.8407,11.8242,11.8324,90636.0
2023-06-26 13:35:00,14.37,14.39,14.36,14.39,82992.0,11.8324,11.8489,11.8242,11.8489,82992.0
2023-06-26 13:40:00,14.39,14.42,14.38,14.42,136081.0,11.8489,11.8736,11.8407,11.8736,136081.0
2023-06-26 13:45:00,14.42,14.43,14.39,14.4,164232.0,11.8736,11.8818,11.8489,11.8571,164232.0
2023-06-26 13:50:00,14.4,14.4,14.38,14.39,33115.0,11.8571,11.8571,11.8407,11.8489,33115.0
2023-06-26 13:55:00,14.38,14.4,14.37,14.4,57966.0,11.8407,11.8571,11.8324,11.8571,57966.0
2023-06-26 14:00:00,14.4,14.41,14.39,14.41,40201.0,11.8571,11.8654,11.8489,11.8654,40201.0
2023-06-26 14:05:00,14.41,14.43,14.4,14.42,60732.0,11.8654,11.8818,11.8571,11.8736,60732.0
2023-06-26 14:10:00,14.41,14.44,14.41,14.42,167505.0,11.8654,11.8901,11.8654,11.8736,167505.0
2023-06-26 14:15:00,14.42,14.42,14.41,14.42,49788.0,11.8736,11.8736,11.8654,11.8736,49788.0
2023-06-26 14:20:00,14.42,14.43,14.41,14.43,79246.0,11.8736,11.8818,11.8654,11.8818,79246.0
2023-06-26 14:25:00,14.43,14.45,14.42,14.45,89955.0,11.8818,11.8983,11.8736,11.8983,89955.0
2023-06-26 14:30:00,14.45,14.49,14.44,14.48,136843.0,11.8983,11.9312,11.8901,11.923,136843.0
2023-06-26 14:35:00,14.49,14.49,14.47,14.48,149503.0,11.9312,11.9312,11.9148,11.923,149503.0
2023-06-26 14:40:00,14.48,14.51,14.48,14.51,172328.0,11.923,11.9477,11.923,11.9477,172328.0
2023-06-26 14:45:00,14.5,14.51,14.48,14.49,129422.0,11.9395,11.9477,11.923,11.9312,129422.0
2023-06-26 14:50:00,14.49,14.49,14.47,14.48,47903.0,11.9312,11.9312,11.9148,11.923,47903.0
2023-06-26 14:55:00,14.48,14.49,14.47,14.48,66081.0,11.923,11.9312,11.9148,11.923,66081.0
2023-06-26 15:00:00,14.48,14.49,14.48,14.49,82642.0,11.923,11.9312,11.923,11.9312,82642.0
2023-06-26 15:05:00,14.48,14.49,14.48,14.49,43920.0,11.923,11.9312,11.923,11.9312,43920.0
2023-06-26 15:10:00,14.49,14.5,14.48,14.49,799566.0,11.9312,11.9395,11.923,11.9312,799566.0
2023-06-26 15:15:00,14.49,14.52,14.48,14.51,140903.0,11.9312,11.9559,11.923,11.9477,140903.0
2023-06-26 15:20:00,14.5,14.5,14.49,14.5,34203.0,11.9395,11.9395,11.9312,11.9395,34203.0
2023-06-26 15:25:00,14.5,14.54,14.49,14.51,246390.0,11.9395,11.9724,11.9312,11.9477,246390.0
2023-06-26 15:30:00,14.51,14.51,14.48,14.49,73878.0,11.9477,11.9477,11.923,11.9312,73878.0
2023-06-26 15:35:00,14.48,14.49,14.47,14.47,148893.0,11.923,11.9312,11.9148,11.9148,148893.0
2023-06-26 15:40:00,14.47,14.48,14.46,14.46,164222.0,11.9148,11.923,11.9065,11.9065,164222.0
2023-06-26 15:45:00,14.46,14.47,14.44,14.45,171312.0,11.9065,11.9148,11.8901,11.8983,171312.0
2023-06-26 15:50:00,14.45,14.46,14.43,14.46,509360.0,11.8983,11.9065,11.8818,11.9065,509360.0
2023-06-26 15:55:00,14.46,14.47,14.43,14.43,1128314.0,11.9065,11.9148,11.8818,11.8818,1128314.0
2023-06-27 09:30:00,14.53,14.54,14.46,14.46,543254.0,11.9642,11.9724,11.9065,11.9065,543254.0
2023-06-27 09:35:00,14.46,14.47,14.38,14.39,403732.0,11.9065,11.9148,11.8407,11.8489,403732.0
2023-06-27 09:40:00,14.39,14.45,14.38,14.45,99811.0,11.8489,11.8983,11.8407,11.8983,99811.0
2023-06-27 09:45:00,14.44,14.45,14.32,14.33,151950.0,11.8901,11.8983,11.7912,11.7995,151950.0
2023-06-27 09:50:00,14.33,14.38,14.29,14.32,168897.0,11.7995,11.8407,11.7665,11.7912,168897.0
2023-06-27 09:55:00,14.31,14.32,14.27,14.31,111421.0,11.783,11.7912,11.7501,11.783,111421.0
2023-06-27 10:00:00,14.31,14.33,14.28,14.31,68980.0,11.783,11.7995,11.7583,11.783,68980.0
2023-06-27 10:05:00,14.32,14.37,14.3,14.33,134993.0,11.7912,11.8324,11.7748,11.7995,134993.0
2023-06-27 10:10:00,14.33,14.36,14.3,14.31,147566.0,11.7995,11.8242,11.7748,11.783,147566.0
2023-06-27 10:15:00,14.31,14.39,14.3,14.38,107702.0,11.783,11.8489,11.7748,11.8407,107702.0
2023-06-27 10:20:00,14.38,14.42,14.37,14.42,197444.0,11.8407,11.8736,11.8324,11.8736,197444.0
2023-06-27 10:25:00,14.43,14.49,14.42,14.46,110106.0,11.8818,11.9312,11.8736,11.9065,110106.0
2023-06-27 10:30:00,14.46,14.48,14.43,14.43,90566.0,11.9065,11.923,11.8818,11.8818,90566.0
2023-06-27 10:35:00,14.43,14.43,14.38,14.42,147371.0,11.8818,11.8818,11.8407,11.8736,147371.0
2023-06-27 10:40:00,14.42,14.42,14.39,14.4,67916.0,11.8736,11.8736,11.8489,11.8571,67916.0
2023-06-27 10:45:00,14.4,14.42,14.37,14.37,103097.0,11.8571,11.8736,11.8324,11.8324,103097.0
2023-06-27 10:50:00,14.37,14.37,14.34,14.37,168827.0,11.8324,11.8324,11.8077,11.8324,168827.0
2023-06-27 10:55:00,14.36,14.38,14.31,14.33,237773.0,11.8242,11.8407,11.783,11.7995,237773.0
2023-06-27 11:00:00,14.33,14.33,14.29,14.29,259897.0,11.7995,11.7995,11.7665,11.7665,259897.0
2023-06-27 11:05:00,14.31,14.32,14.29,14.29,104655.0,11.783,11.7912,11.7665,11.7665,104655.0
2023-06-27 11:10:00,14.3,14.32,14.29,14.29,65331.0,11.7748,11.7912,11.7665,11.7665,65331.0
2023-06-27 11:15:00,14.29,14.3,14.24,14.27,185737.0,11.7665,11.7748,11.7254,11.7501,185737.0
2023-06-27 11:20:00,14.27,14.3,14.26,14.28,192343.0,11.7501,11.7748,11.7418,11.7583,192343.0
2023-06-27 11:25:00,14.27,14.28,14.25,14.27,86563.0,11.7501,11.7583,11.7336,11.7501,86563.0
2023-06-27 11:30:00,14.27,14.3,14.27,14.29,79441.0,11.7501,11.7748,11.7501,11.7665,79441.0
2023-06-27 11:35:00,14.29,14.31,14.27,14.3,118807.0,11.7665,11.783,11.7501,11.7748,118807.0
2023-06-27 11:40:00,14.29,14.3,14.26,14.27,73511.0,11.7665,11.7748,11.7418,11.7501,73511.0
2023-06-27 11:45:00,14.27,14.28,14.24,14.25,81381.0,11.7501,11.7583,11.7254,11.7336,81381.0
2023-06-27 11:50:00,14.24,14.26,14.23,14.24,95581.0,11.7254,11.7418,11.7171,11.7254,95581.0
2023-06-27 11:55:00,14.24,14.24,14.18,14.19,169293.0,11.7254,11.7254,11.676,11.6842,169293.0
2023-06-27 12:00:00,14.19,14.22,14.11,14.12,706642.0,11.6842,11.7089,11.6183,11.6266,706642.0
2023-06-27 12:05:00,14.13,14.16,14.11,14.16,349073.0,11.6348,11.6595,11.6183,11.6595,349073.0
2023-06-27 12:10:00,14.16,14.19,14.15,14.18,190112.0,11.6595,11.6842,11.6513,11.676,190112.0
2023-06-27 12:15:00,14.18,14.2,14.15,14.16,130133.0,11.676,11.6924,11.6513,11.6595,130133.0
2023-06-27 12:20:00,14.16,14.16,14.11,14.14,203594.0,11.6595,11.6595,11.6183,11.643,203594.0
2023-06-27 12:25:00,14.13,14.16,14.13,14.14,153113.0,11.6348,11.6595,11.6348,11.643,153113.0
2023-06-27 12:30:00,14.13,14.16,14.12,14.14,214884.0,11.6348,11.6595,11.6266,11.643,214884.0
2023-06-27 12:35:00,14.14,14.19,14.13,14.19,283814.0,11.643,11.6842,11.6348,11.6842,283814.0
2023-06-27 12:40:00,14.19,14.25,14.18,14.21,509015.0,11.6842,11.7336,11.676,11.7007,509015.0
2023-06-27 12:45:00,14.21,14.22,14.16,14.19,163828.0,11.7007,11.7089,11.6595,11.6842,163828.0
2023-06-27 12:50:00,14.19,14.22,14.17,14.2,441869.0,11.6842,11.7089,11.6677,11.6924,441869.0
2023-06-27 12:55:00,14.2,14.24,14.19,14.22,172706.0,11.6924,11.7254,11.6842,11.7089,172706.0
2023-06-27 13:00:00,14.23,14.23,14.15,14.18,338259.0,11.7171,11.7171,11.6513,11.676,338259.0
2023-06-27 13:05:00,14.18,14.23,14.17,14.22,375356.0,11.676,11.7171,11.6677,11.7089,375356.0
2023-06-27 13:10:00,14.21,14.22,14.16,14.18,514658.0,11.7007,11.7089,11.6595,11.676,514658.0
2023-06-27 13:15:00,14.17,14.2,14.15,14.19,206631.0,11.6677,11.6924,11.6513,11.6842,206631.0
2023-06-27 13:20:00,14.2,14.21,14.14,14.17,540901.0,11.6924,11.7007,11.643,11.6677,540901.0
2023-06-27 13:25:00,14.17,14.2,14.16,14.17,122619.0,11.6677,11.6924,11.6595,11.6677,122619.0
2023-06-27 13:30:00,14.17,14.2,14.14,14.18,525364.0,11.6677,11.6924,11.643,11.676,525364.0
2023-06-27 13:35:00,14.18,14.18,14.16,14.18,61048.0,11.676,11.676,11.6595,11.676,61048.0
2023-06-27 13:40:00,14.19,14.23,14.19,14.21,148901.0,11.6842,11.7171,11.6842,11.7007,148901.0
2023-06-27 13:45:00,14.21,14.21,14.19,14.21,90786.0,11.7007,11.7007,11.6842,11.7007,90786.0
2023-06-27 13:50:00,14.21,14.22,14.2,14.2,73673.0,11.7007,11.7089,11.6924,11.6924,73673.0
2023-06-27 13:55:00,14.21,14.21,14.18,14.19,137869.0,11.7007,11.7007,11.676,11.6842,137869.0
2023-06-27 14:00:00,14.18,14.19,14.16,14.17,133456.0,11.676,11.6842,11.6595,11.6677,133456.0
2023-06-27 14:05:00,14.17,14.17,14.15,14.16,47376.0,11.6677,11.6677,11.6513,11.6595,47376.0
2023-06-27 14:10:00,14.15,14.19,14.15,14.17,97971.0,11.6513,11.6842,11.6513,11.6677,97971.0
2023-06-27 14:15:00,14.18,14.18,14.13,14.14,564096.0,11.676,11.676,11.6348,11.643,564096.0
2023-06-27 14:20:00,14.14,14.16,14.14,14.16,97920.0,11.643,11.6595,11.643,11.6595,97920.0
2023-06-27 14:25:00,14.16,14.16,14.12,14.13,203502.0,11.6595,11.6595,11.6266,11.6348,203502.0
2023-06-27 14:30:00,14.13,14.13,14.1,14.12,326160.0,11.6348,11.6348,11.6101,11.6266,326160.0
2023-06-27 14:35:00,14.12,14.13,14.11,14.12,181295.0,11.6266,11.6348,11.6183,11.6266,181295.0
2023-06-27 14:40:00,14.12,14.16,14.11,14.14,224960.0,11.6266,11.6595,11.6183,11.643,224960.0
2023-06-27 14:45:00,14.15,14.16,14.14,14.16,195876.0,11.6513,11.6595,11.643,11.6595,195876.0
2023-06-27 14:50:00,14.16,14.17,14.14,14.15,92547.0,11.6595,11.6677,11.643,11.6513,92547.0
2023-06-27 14:55:00,14.15,14.17,14.14,14.16,144874.0,11.6513,11.6677,11.643,11.6595,144874.0
2023-06-27 15:00:00,14.17,14.19,14.16,14.17,140431.0,11.6677,11.6842,11.6595,11.6677,140431.0
2023-06-27 15:05:00,14.17,14.21,14.17,14.19,212168.0,11.6677,11.7007,11.6677,11.6842,212168.0
2023-06-27 15:10:00,14.18,14.22,14.18,14.21,280200.0,11.676,11.7089,11.676,11.7007,280200.0
2023-06-27 15:15:00,14.21,14.22,14.17,14.18,144771.0,11.7007,11.7089,11.6677,11.676,144771.0
2023-06-27 15:20:00,14.19,14.21,14.18,14.2,135259.0,11.6842,11.7007,11.676,11.6924,135259.0
2023-06-27 15:25:00,14.21,14.24,14.2,14.24,260060.0,11.7007,11.7254,11.6924,11.7254,260060.0
2023-06-27 15:30:00,14.24,14.26,14.21,14.23,420744.0,11.7254,11.7418,11.7007,11.7171,420744.0
2023-06-27 15:35:00,14.23,14.24,14.22,14.22,236039.0,11.7171,11.7254,11.7089,11.7089,236039.0
2023-06-27 15:40:00,14.22,14.25,14.22,14.25,300220.0,11.7089,11.7336,11.7089,11.7336,300220.0
2023-06-27 15:45:00,14.25,14.26,14.23,14.25,245973.0,11.7336,11.7418,11.7171,11.7336,245973.0
2023-06-27 15:50:00,14.25,14.25,14.21,14.24,477986.0,11.7336,11.7336,11.7007,11.7254,477986.0
2023-06-27 15:55:00,14.23,14.24,14.21,14.23,818583.0,11.7171,11.7254,11.7007,11.7171,818583.0
2023-06-28 09:30:00,14.17,14.25,14.16,14.23,340159.0,11.6677,11.7336,11.6595,11.7171,340159.0
2023-06-28 09:35:00,14.22,14.24,14.18,14.21,254505.0,11.7089,11.7254,11.676,11.7007,254505.0
2023-06-28 09:40:00,14.2,14.21,14.16,14.17,126342.0,11.6924,11.7007,11.6595,11.6677,126342.0
2023-06-28 09:45:00,14.17,14.18,14.1,14.14,178663.0,11.6677,11.676,11.6101,11.643,178663.0
2023-06-28 09:50:00,14.14,14.21,14.13,14.2,179632.0,11.643,11.7007,11.6348,11.6924,179632.0
2023-06-28 09:55:00,14.2,14.21,14.17,14.18,77988.0,11.6924,11.7007,11.6677,11.676,77988.0
2023-06-28 10:00:00,14.19,14.21,14.17,14.19,68738.0,11.6842,11.7007,11.6677,11.6842,68738.0
2023-06-28 10:05:00,14.19,14.21,14.17,14.18,85470.0,11.6842,11.7007,11.6677,11.676,85470.0
2023-06-28 10:10:00,14.19,14.19,14.15,14.17,169270.0,11.6842,11.6842,11.6513,11.6677,169270.0
2023-06-28 10:15:00,14.17,14.25,14.17,14.25,301257.0,11.6677,11.7336,11.6677,11.7336,301257.0
2023-06-28 10:20:00,14.25,14.26,14.21,14.23,112578.0,11.7336,11.7418,11.7007,11.7171,112578.0
2023-06-28 10:25:00,14.22,14.23,14.2,14.22,150367.0,11.7089,11.7171,11.6924,11.7089,150367.0
2023-06-28 10:30:00,14.22,14.27,14.22,14.27,166163.0,11.7089,11.7501,11.7089,11.7501,166163.0
2023-06-28 10:35:00,14.27,14.28,14.23,14.27,92227.0,11.7501,11.7583,11.7171,11.7501,92227.0
2023-06-28 10:40:00,14.26,14.3,14.25,14.28,406514.0,11.7418,11.7748,11.7336,11.7583,406514.0
2023-06-28 10:45:00,14.28,14.29,14.26,14.27,102797.0,11.7583,11.7665,11.7418,11.7501,102797.0
2023-06-28 10:50:00,14.28,14.29,14.24,14.29,183766.0,11.7583,11.7665,11.7254,11.7665,183766.0
2023-06-28 10:55:00,14.29,14.3,14.27,14.28,117772.0,11.7665,11.7748,11.7501,11.7583,117772.0
2023-06-28 11:00:00,14.29,14.31,14.28,14.31,187319.0,11.7665,11.783,11.7583,11.783,187319.0
2023-06-28 11:05:00,14.31,14.34,14.3,14.33,86648.0,11.783,11.8077,11.7748,11.7995,86648.0
2023-06-28 11:10:00,14.33,14.34,14.3,14.33,166394.0,11.7995,11.8077,11.7748,11.7995,166394.0
2023-06-28 11:15:00,14.33,14.36,14.31,14.35,160732.0,11.7995,11.8242,11.783,11.816,160732.0
2023-06-28 11:20:00,14.35,14.35,14.32,14.33,186471.0,11.816,11.816,11.7912,11.7995,186471.0
2023-06-28 11:25:00,14.33,14.34,14.32,14.33,80997.0,11.7995,11.8077,11.7912,11.7995,80997.0
2023-06-28 11:30:00,14.33,14.34,14.32,14.33,65867.0,11.7995,11.8077,11.7912,11.7995,65867.0
2023-06-28 11:35:00,14.33,14.33,14.3,14.32,83573.0,11.7995,11.7995,11.7748,11.7912,83573.0
2023-06-28 11:40:00,14.32,14.32,14.3,14.31,90041.0,11.7912,11.7912,11.7748,11.783,90041.0
2023-06-28 11:45:00,14.3,14.32,14.28,14.31,185909.0,11.7748,11.7912,11.7583,11.783,185909.0
2023-06-28 11:50:00,14.31,14.32,14.28,14.3,144081.0,11.783,11.7912,11.7583,11.7748,144081.0
2023-06-28 11:55:00,14.3,14.33,14.3,14.32,43699.0,11.7748,11.7995,11.7748,11.7912,43699.0
2023-06-28 12:00:00,14.32,14.34,14.31,14.32,133162.0,11.7912,11.8077,11.783,11.7912,133162.0
2023-06-28 12:05:00,14.32,14.34,14.31,14.33,100177.0,11.7912,11.8077,11.783,11.7995,100177.0
2023-06-28 12:10:00,14.33,14.34,14.33,14.33,73362.0,11.7995,11.8077,11.7995,11.7995,73362.0
2023-06-28 12:15:00,14.34,14.34,14.31,14.32,54519.0,11.8077,11.8077,11.783,11.7912,54519.0
2023-06-28 12:20:00,14.32,14.35,14.31,14.34,142104.0,11.7912,11.816,11.783,11.8077,142104.0
2023-06-28 12:25:00,14.33,14.34,14.32,14.34,71868.0,11.7995,11.8077,11.7912,11.8077,71868.0
2023-06-28 12:30:00,14.34,14.34,14.32,14.34,137776.0,11.8077,11.8077,11.7912,11.8077,137776.0
2023-06-28 12:35:00,14.34,14.35,14.32,14.32,141206.0,11.8077,11.816,11.7912,11.7912,141206.0
2023-06-28 12:40:00,14.33,14.33,14.3,14.3,131417.0,11.7995,11.7995,11.7748,11.7748,131417.0
2023-06-28 12:45:00,14.3,14.31,14.28,14.29,231468.0,11.7748,11.783,11.7583,11.7665,231468.0
2023-06-28 12:50:00,14.29,14.29,14.25,14.25,151361.0,11.7665,11.7665,11.7336,11.7336,151361.0
2023-06-28 12:55:00,14.26,14.28,14.25,14.27,209381.0,11.7418,11.7583,11.7336,11.7501,209381.0
2023-06-28 13:00:00,14.27,14.3,14.24,14.27,293409.0,11.7501,11.7748,11.7254,11.7501,293409.0
2023-06-28 13:05:00,14.27,14.28,14.26,14.28,201238.0,11.7501,11.7583,11.7418,11.7583,201238.0
2023-06-28 13:10:00,14.27,14.28,14.26,14.28,249427.0,11.7501,11.7583,11.7418,11.7583,249427.0
2023-06-28 13:15:00,14.27,14.28,14.26,14.26,105358.0,11.7501,11.7583,11.7418,11.7418,105358.0
2023-06-28 13:20:00,14.27,14.27,14.23,14.24,324778.0,11.7501,11.7501,11.7171,11.7254,324778.0
2023-06-28 13:25:00,14.24,14.26,14.22,14.25,392887.0,11.7254,11.7418,11.7089,11.7336,392887.0
2023-06-28 13:30:00,14.24,14.27,14.22,14.23,254799.0,11.7254,11.7501,11.7089,11.7171,254799.0
2023-06-28 13:35:00,14.23,14.24,14.22,14.23,102476.0,11.7171,11.7254,11.7089,11.7171,102476.0
2023-06-28 13:40:00,14.23,14.24,14.18,14.19,234605.0,11.7171,11.7254,11.676,11.6842,234605.0
2023-06-28 13:45:00,14.19,14.2,14.17,14.18,240957.0,11.6842,11.6924,11.6677,11.676,240957.0
2023-06-28 13:50:00,14.18,14.19,14.16,14.19,286630.0,11.676,11.6842,11.6595,11.6842,286630.0
2023-06-28 13:55:00,14.18,14.21,14.18,14.2,98817.0,11.676,11.7007,11.676,11.6924,98817.0
2023-06-28 14:00:00,14.2,14.25,14.18,14.24,240577.0,11.6924,11.7336,11.676,11.7254,240577.0
2023-06-28 14:05:00,14.25,14.25,14.23,14.23,92251.0,11.7336,11.7336,11.7171,11.7171,92251.0
2023-06-28 14:10:00,14.24,14.25,14.21,14.24,186051.0,11.7254,11.7336,11.7007,11.7254,186051.0
2023-06-28 14:15:00,14.24,14.26,14.24,14.26,186583.0,11.7254,11.7418,11.7254,11.7418,186583.0
2023-06-28 14:20:00,14.26,14.29,14.25,14.26,311074.0,11.7418,11.7665,11.7336,11.7418,311074.0
2023-06-28 14:25:00,14.27,14.28,14.25,14.28,204926.0,11.7501,11.7583,11.7336,11.7583,204926.0
2023-06-28 14:30:00,14.27,14.29,14.24,14.26,484867.0,11.7501,11.7665,11.7254,11.7418,484867.0
2023-06-28 14:35:00,14.25,14.26,14.23,14.24,106664.0,11.7336,11.7418,11.7171,11.7254,106664.0
2023-06-28 14:40:00,14.24,14.24,14.21,14.21,468007.0,11.7254,11.7254,11.7007,11.7007,468007.0
2023-06-28 14:45:00,14.21,14.25,14.21,14.24,248443.0,11.7007,11.7336,11.7007,11.7254,248443.0
2023-06-28 14:50:00,14.24,14.27,14.24,14.26,169823.0,11.7254,11.7501,11.7254,11.7418,169823.0
2023-06-28 14:55:00,14.26,14.26,14.23,14.23,72062.0,11.7418,11.7418,11.7171,11.7171,72062.0
2023-06-28 15:00:00,14.24,14.24,14.22,14.23,103300.0,11.7254,11.7254,11.7089,11.7171,103300.0
2023-06-28 15:05:00,14.23,14.25,14.21,14.25,144013.0,11.7171,11.7336,11.7007,11.7336,144013.0
2023-06-28 15:10:00,14.24,14.27,14.24,14.26,259118.0,11.7254,11.7501,11.7254,11.7418,259118.0
2023-06-28 15:15:00,14.25,14.27,14.24,14.25,171257.0,11.7336,11.7501,11.7254,11.7336,171257.0
2023-06-28 15:20:00,14.24,14.27,14.22,14.26,792090.0,11.7254,11.7501,11.7089,11.7418,792090.0
2023-06-28 15:25:00,14.26,14.26,14.23,14.24,91953.0,11.7418,11.7418,11.7171,11.7254,91953.0
2023-06-28 15:30:00,14.24,14.25,14.23,14.24,150720.0,11.7254,11.7336,11.7171,11.7254,150720.0
2023-06-28 15:35:00,14.24,14.25,14.22,14.23,88415.0,11.7254,11.7336,11.7089,11.7171,88415.0
2023-06-28 15:40:00,14.23,14.23,14.2,14.21,190154.0,11.7171,11.7171,11.6924,11.7007,190154.0
2023-06-28 15:45:00,14.21,14.22,14.19,14.2,238778.0,11.7007,11.7089,11.6842,11.6924,238778.0
2023-06-28 15:50:00,14.2,14.2,14.18,14.19,350502.0,11.6924,11.6924,11.676,11.6842,350502.0
2023-06-28 15:55:00,14.19,14.19,14.17,14.18,478374.0,11.6842,11.6842,11.6677,11.676,478374.0
2023-06-29 09:30:00,14.25,14.29,14.21,14.23,713403.0,11.7336,11.7665,11.7007,11.7171,713403.0
2023-06-29 09:35:00,14.23,14.25,14.22,14.24,134079.0,11.7171,11.7336,11.7089,11.7254,134079.0
2023-06-29 09:40:00,14.24,14.29,14.24,14.26,154735.0,11.7254,11.7665,11.7254,11.7418,154735.0
2023-06-29 09:45:00,14.26,14.26,14.2,14.21,169325.0,11.7418,11.7418,11.6924,11.7007,169325.0
2023-06-29 09:50:00,14.22,14.24,14.19,14.24,136078.0,11.7089,11.7254,11.6842,11.7254,136078.0
2023-06-29 09:55:00,14.23,14.26,14.21,14.22,200189.0,11.7171,11.7418,11.7007,11.7089,200189.0
2023-06-29 10:00:00,14.22,14.26,14.21,14.24,153502.0,11.7089,11.7418,11.7007,11.7254,153502.0
2023-06-29 10:05:00,14.23,14.26,14.18,14.2,179118.0,11.7171,11.7418,11.676,11.6924,179118.0
2023-06-29 10:10:00,14.2,14.22,14.16,14.21,134391.0,11.6924,11.7089,11.6595,11.7007,134391.0
2023-06-29 10:15:00,14.21,14.23,14.19,14.21,105284.0,11.7007,11.7171,11.6842,11.7007,105284.0
2023-06-29 10:20:00,14.21,14.23,14.2,14.21,219811.0,11.7007,11.7171,11.6924,11.7007,219811.0
2023-06-29 10:25:00,14.2,14.21,14.18,14.19,284277.0,11.6924,11.7007,11.676,11.6842,284277.0
2023-06-29 10:30:00,14.19,14.21,14.17,14.21,165781.0,11.6842,11.7007,11.6677,11.7007,165781.0
2023-06-29 10:35:00,14.2,14.21,14.17,14.19,110187.0,11.6924,11.7007,11.6677,11.6842,110187.0
2023-06-29 10:40:00,14.19,14.21,14.17,14.2,200721.0,11.6842,11.7007,11.6677,11.6924,200721.0
2023-06-29 10:45:00,14.19,14.2,14.15,14.18,132753.0,11.6842,11.6924,11.6513,11.676,132753.0
2023-06-29 10:50:00,14.17,14.2,14.14,14.16,213947.0,11.6677,11.6924,11.643,11.6595,213947.0
2023-06-29 10:55:00,14.16,14.19,14.16,14.17,85529.0,11.6595,11.6842,11.6595,11.6677,85529.0
2023-06-29 11:00:00,14.17,14.25,14.16,14.23,199617.0,11.6677,11.7336,11.6595,11.7171,199617.0
2023-06-29 11:05:00,14.24,14.24,14.2,14.22,176367.0,11.7254,11.7254,11.6924,11.7089,176367.0
2023-06-29 11:10:00,14.22,14.23,14.17,14.18,188389.0,11.7089,11.7171,11.6677,11.676,188389.0
2023-06-29 11:15:00,14.18,14.19,14.15,14.17,81064.0,11.676,11.6842,11.6513,11.6677,81064.0
2023-06-29 11:20:00,14.17,14.18,14.15,14.16,114009.0,11.6677,11.676,11.6513,11.6595,114009.0
2023-06-29 11:25:00,14.16,14.18,14.15,14.18,128794.0,11.6595,11.676,11.6513,11.676,128794.0
2023-06-29 11:30:00,14.17,14.19,14.16,14.18,239144.0,11.6677,11.6842,11.6595,11.676,239144.0
2023-06-29 11:35:00,14.18,14.19,14.15,14.19,245640.0,11.676,11.6842,11.6513,11.6842,245640.0
2023-06-29 11:40:00,14.19,14.21,14.17,14.21,206680.0,11.6842,11.7007,11.6677,11.7007,206680.0
2023-06-29 11:45:00,14.21,14.21,14.19,14.21,231641.0,11.7007,11.7007,11.6842,11.7007,231641.0
2023-06-29 11:50:00,14.21,14.23,14.19,14.23,132335.0,11.7007,11.7171,11.6842,11.7171,132335.0
2023-06-29 11:55:00,14.23,14.27,14.2,14.27,313722.0,11.7171,11.7501,11.6924,11.7501,313722.0
2023-06-29 12:00:00,14.27,14.28,14.25,14.26,201845.0,11.7501,11.7583,11.7336,11.7418,201845.0
2023-06-29 12:05:00,14.26,14.27,14.25,14.27,74844.0,11.7418,11.7501,11.7336,11.7501,74844.0
2023-06-29 12:10:00,14.26,14.28,14.25,14.27,230740.0,11.7418,11.7583,11.7336,11.7501,230740.0
2023-06-29 12:15:00,14.27,14.27,14.24,14.26,171356.0,11.7501,11.7501,11.7254,11.7418,171356.0
2023-06-29 12:20:00,14.26,14.26,14.23,14.24,98328.0,11.7418,11.7418,11.7171,11.7254,98328.0
2023-06-29 12:25:00,14.24,14.25,14.21,14.25,150800.0,11.7254,11.7336,11.7007,11.7336,150800.0
2023-06-29 12:30:00,14.24,14.25,14.22,14.25,116690.0,11.7254,11.7336,11.7089,11.7336,116690.0
2023-06-29 12:35:00,14.25,14.25,14.22,14.24,142955.0,11.7336,11.7336,11.7089,11.7254,142955.0
2023-06-29 12:40:00,14.24,14.24,14.21,14.22,86399.0,11.7254,11.7254,11.7007,11.7089,86399.0
2023-06-29 12:45:00,14.21,14.24,14.21,14.24,95293.0,11.7007,11.7254,11.7007,11.7254,95293.0
2023-06-29 12:50:00,14.24,14.24,14.22,14.23,138926.0,11.7254,11.7254,11.7089,11.7171,138926.0
2023-06-29 12:55:00,14.24,14.26,14.23,14.26,63809.0,11.7254,11.7418,11.7171,11.7418,63809.0
2023-06-29 13:00:00,14.25,14.26,14.23,14.25,166236.0,11.7336,11.7418,11.7171,11.7336,166236.0
2023-06-29 13:05:00,14.25,14.27,14.23,14.26,189943.0,11.7336,11.7501,11.7171,11.7418,189943.0
2023-06-29 13:10:00,14.26,14.27,14.25,14.27,83899.0,11.7418,11.7501,11.7336,11.7501,83899.0
2023-06-29 13:15:00,14.27,14.27,14.25,14.26,84161.0,11.7501,11.7501,11.7336,11.7418,84161.0
2023-06-29 13:20:00,14.25,14.27,14.24,14.26,113962.0,11.7336,11.7501,11.7254,11.7418,113962.0
2023-06-29 13:25:00,14.26,14.28,14.26,14.27,104366.0,11.7418,11.7583,11.7418,11.7501,104366.0
2023-06-29 13:30:00,14.28,14.3,14.26,14.28,426881.0,11.7583,11.7748,11.7418,11.7583,426881.0
2023-06-29 13:35:00,14.28,14.34,14.27,14.32,239675.0,11.7583,11.8077,11.7501,11.7912,239675.0
2023-06-29 13:40:00,14.33,14.33,14.29,14.32,263577.0,11.7995,11.7995,11.7665,11.7912,263577.0
2023-06-29 13:45:00,14.32,14.34,14.31,14.31,238691.0,11.7912,11.8077,11.783,11.783,238691.0
2023-06-29 13:50:00,14.31,14.32,14.3,14.31,208228.0,11.783,11.7912,11.7748,11.783,208228.0
2023-06-29 13:55:00,14.31,14.31,14.28,14.29,133153.0,11.783,11.783,11.7583,11.7665,133153.0
2023-06-29 14:00:00,14.29,14.3,14.26,14.29,281651.0,11.7665,11.7748,11.7418,11.7665,281651.0
2023-06-29 14:05:00,14.28,14.29,14.26,14.28,84263.0,11.7583,11.7665,11.7418,11.7583,84263.0
2023-06-29 14:10:00,14.28,14.29,14.27,14.28,121525.0,11.7583,11.7665,11.7501,11.7583,121525.0
2023-06-29 14:15:00,14.28,14.29,14.27,14.29,168056.0,11.7583,11.7665,11.7501,11.7665,168056.0
2023-06-29 14:20:00,14.29,14.33,14.28,14.29,188044.0,11.7665,11.7995,11.7583,11.7665,188044.0
2023-06-29 14:25:00,14.29,14.31,14.29,14.29,131992.0,11.7665,11.783,11.7665,11.7665,131992.0
2023-06-29 14:30:00,14.29,14.31,14.29,14.29,87712.0,11.7665,11.783,11.7665,11.7665,87712.0
2023-06-29 14:35:00,14.29,14.3,14.28,14.29,127907.0,11.7665,11.7748,11.7583,11.7665,127907.0
2023-06-29 14:40:00,14.29,14.29,14.27,14.29,175858.0,11.7665,11.7665,11.7501,11.7665,175858.0
2023-06-29 14:45:00,14.29,14.29,14.28,14.29,69915.0,11.7665,11.7665,11.7583,11.7665,69915.0
2023-06-29 14:50:00,14.29,14.29,14.26,14.28,149621.0,11.7665,11.7665,11.7418,11.7583,149621.0
2023-06-29 14:55:00,14.28,14.29,14.27,14.29,79328.0,11.7583,11.7665,11.7501,11.7665,79328.0
2023-06-29 15:00:00,14.29,14.31,14.28,14.29,179839.0,11.7665,11.783,11.7583,11.7665,179839.0
2023-06-29 15:05:00,14.29,14.3,14.29,14.29,41874.0,11.7665,11.7748,11.7665,11.7665,41874.0
2023-06-29 15:10:00,14.29,14.31,14.29,14.31,127171.0,11.7665,11.783,11.7665,11.783,127171.0
2023-06-29 15:15:00,14.31,14.31,14.3,14.31,89483.0,11.783,11.783,11.7748,11.783,89483.0
2023-06-29 15:20:00,14.31,14.31,14.27,14.31,292523.0,11.783,11.783,11.7501,11.783,292523.0
2023-06-29 15:25:00,14.31,14.33,14.3,14.31,295504.0,11.783,11.7995,11.7748,11.783,295504.0
2023-06-29 15:30:00,14.31,14.33,14.3,14.32,168654.0,11.783,11.7995,11.7748,11.7912,168654.0
2023-06-29 15:35:00,14.32,14.33,14.3,14.33,278396.0,11.7912,11.7995,11.7748,11.7995,278396.0
2023-06-29 15:40:00,14.33,14.33,14.3,14.31,262715.0,11.7995,11.7995,11.7748,11.783,262715.0
2023-06-29 15:45:00,14.31,14.35,14.3,14.34,321969.0,11.783,11.816,11.7748,11.8077,321969.0
2023-06-29 15:50:00,14.34,14.35,14.32,14.34,442685.0,11.8077,11.816,11.7912,11.8077,442685.0
2023-06-29 15:55:00,14.34,14.34,14.32,14.34,661033.0,11.8077,11.8077,11.7912,11.8077,661033.0
2023-06-30 09:30:00,14.23,14.29,14.22,14.24,461663.0,11.7171,11.7665,11.7089,11.7254,461663.0
2023-06-30 09:35:00,14.25,14.29,14.23,14.23,217975.0,11.7336,11.7665,11.7171,11.7171,217975.0
2023-06-30 09:40:00,14.23,14.32,14.22,14.29,343020.0,11.7171,11.7912,11.7089,11.7665,343020.0
2023-06-30 09:45:00,14.29,14.31,14.26,14.3,169169.0,11.7665,11.783,11.7418,11.7748,169169.0
2023-06-30 09:50:00,14.3,14.32,14.28,14.3,235922.0,11.7748,11.7912,11.7583,11.7748,235922.0
2023-06-30 09:55:00,14.29,14.32,14.27,14.31,95660.0,11.7665,11.7912,11.7501,11.783,95660.0
2023-06-30 10:00:00,14.31,14.32,14.28,14.29,170029.0,11.783,11.7912,11.7583,11.7665,170029.0
2023-06-30 10:05:00,14.29,14.32,14.27,14.32,116677.0,11.7665,11.7912,11.7501,11.7912,116677.0
2023-06-30 10:10:00,14.32,14.35,14.31,14.33,119276.0,11.7912,11.816,11.783,11.7995,119276.0
2023-06-30 10:15:00,14.33,14.35,14.32,14.34,123532.0,11.7995,11.816,11.7912,11.8077,123532.0
2023-06-30 10:20:00,14.34,14.34,14.31,14.33,60950.0,11.8077,11.8077,11.783,11.7995,60950.0
2023-06-30 10:25:00,14.33,14.33,14.29,14.31,74988.0,11.7995,11.7995,11.7665,11.783,74988.0
2023-06-30 10:30:00,14.31,14.31,14.26,14.29,96239.0,11.783,11.783,11.7418,11.7665,96239.0
2023-06-30 10:35:00,14.3,14.31,14.24,14.26,122505.0,11.7748,11.783,11.7254,11.7418,122505.0
2023-06-30 10:40:00,14.26,14.27,14.22,14.24,361991.0,11.7418,11.7501,11.7089,11.7254,361991.0
2023-06-30 10:45:00,14.24,14.26,14.01,14.05,1977269.0,11.7254,11.7418,11.536,11.5689,1977269.0
2023-06-30 10:50:00,14.06,14.1,13.94,13.95,1135980.0,11.5772,11.6101,11.4784,11.4866,1135980.0
2023-06-30 10:55:00,13.95,14.01,13.91,13.98,554344.0,11.4866,11.536,11.4537,11.5113,554344.0
2023-06-30 11:00:00,13.99,14.01,13.94,13.97,505408.0,11.5195,11.536,11.4784,11.5031,505408.0
2023-06-30 11:05:00,13.96,14.0,13.93,13.95,497811.0,11.4948,11.5278,11.4701,11.4866,497811.0
2023-06-30 11:10:00,13.96,13.99,13.9,13.91,323648.0,11.4948,11.5195,11.4454,11.4537,323648.0
2023-06-30 11:15:00,13.91,13.95,13.88,13.92,266520.0,11.4537,11.4866,11.4289,11.4619,266520.0
2023-06-30 11:20:00,13.92,13.95,13.89,13.91,473999.0,11.4619,11.4866,11.4372,11.4537,473999.0
2023-06-30 11:25:00,13.91,13.91,13.82,13.9,775651.0,11.4537,11.4537,11.3795,11.4454,775651.0
2023-06-30 11:30:00,13.9,13.96,13.89,13.95,656600.0,11.4454,11.4948,11.4372,11.4866,656600.0
2023-06-30 11:35:00,13.95,13.96,13.91,13.91,194781.0,11.4866,11.4948,11.4537,11.4537,194781.0
2023-06-30 11:40:00,13.92,13.95,13.88,13.94,269231.0,11.4619,11.4866,11.4289,11.4784,269231.0
2023-06-30 11:45:00,13.94,13.96,13.91,13.91,180008.0,11.4784,11.4948,11.4537,11.4537,180008.0
2023-06-30 11:50:00,13.92,13.93,13.9,13.92,267872.0,11.4619,11.4701,11.4454,11.4619,267872.0
2023-06-30 11:55:00,13.92,13.93,13.9,13.93,177664.0,11.4619,11.4701,11.4454,11.4701,177664.0
2023-06-30 12:00:00,13.93,14.0,13.92,13.98,416261.0,11.4701,11.5278,11.4619,11.5113,416261.0
2023-06-30 12:05:00,13.98,13.98,13.95,13.96,171661.0,11.5113,11.5113,11.4866,11.4948,171661.0
2023-06-30 12:10:00,13.96,13.97,13.95,13.97,67604.0,11.4948,11.5031,11.4866,11.5031,67604.0
2023-06-30 12:15:00,13.96,14.01,13.96,14.01,154509.0,11.4948,11.536,11.4948,11.536,154509.0
2023-06-30 12:20:00,14.01,14.01,13.98,14.0,126797.0,11.536,11.536,11.5113,11.5278,126797.0
2023-06-30 12:25:00,14.0,14.01,13.98,13.99,122445.0,11.5278,11.536,11.5113,11.5195,122445.0
2023-06-30 12:30:00,13.99,13.99,13.96,13.96,136908.0,11.5195,11.5195,11.4948,11.4948,136908.0
2023-06-30 12:35:00,13.97,13.99,13.95,13.98,247660.0,11.5031,11.5195,11.4866,11.5113,247660.0
2023-06-30 12:40:00,13.97,13.98,13.93,13.93,164287.0,11.5031,11.5113,11.4701,11.4701,164287.0
2023-06-30 12:45:00,13.94,13.95,13.92,13.94,145001.0,11.4784,11.4866,11.4619,11.4784,145001.0
2023-06-30 12:50:00,13.94,13.96,13.92,13.94,321076.0,11.4784,11.4948,11.4619,11.4784,321076.0
2023-06-30 12:55:00,13.94,13.97,13.93,13.96,150516.0,11.4784,11.5031,11.4701,11.4948,150516.0
2023-06-30 13:00:00,13.96,13.97,13.93,13.94,189771.0,11.4948,11.5031,11.4701,11.4784,189771.0
2023-06-30 13:05:00,13.94,13.94,13.92,13.93,77805.0,11.4784,11.4784,11.4619,11.4701,77805.0
2023-06-30 13:10:00,13.92,13.93,13.89,13.92,286058.0,11.4619,11.4701,11.4372,11.4619,286058.0
2023-06-30 13:15:00,13.91,13.92,13.87,13.88,266009.0,11.4537,11.4619,11.4207,11.4289,266009.0
2023-06-30 13:20:00,13.88,13.88,13.82,13.83,211855.0,11.4289,11.4289,11.3795,11.3878,211855.0
2023-06-30 13:25:00,13.83,13.83,13.79,13.79,330078.0,11.3878,11.3878,11.3548,11.3548,330078.0
2023-06-30 13:30:00,13.79,13.82,13.76,13.82,336944.0,11.3548,11.3795,11.3301,11.3795,336944.0
2023-06-30 13:35:00,13.82,13.82,13.77,13.78,432922.0,11.3795,11.3795,11.3384,11.3466,432922.0
2023-06-30 13:40:00,13.79,13.8,13.76,13.79,484461.0,11.3548,11.3631,11.3301,11.3548,484461.0
2023-06-30 13:45:00,13.79,13.81,13.77,13.81,506625.0,11.3548,11.3713,11.3384,11.3713,506625.0
2023-06-30 13:50:00,13.81,13.85,13.8,13.85,398395.0,11.3713,11.4042,11.3631,11.4042,398395.0
2023-06-30 13:55:00,13.85,13.87,13.83,13.86,310025.0,11.4042,11.4207,11.3878,11.4125,310025.0
2023-06-30 14:00:00,13.87,13.88,13.85,13.87,199736.0,11.4207,11.4289,11.4042,11.4207,199736.0
2023-06-30 14:05:00,13.87,13.92,13.86,13.91,601240.0,11.4207,11.4619,11.4125,11.4537,601240.0
2023-06-30 14:10:00,13.91,13.94,13.89,13.93,287370.0,11.4537,11.4784,11.4372,11.4701,287370.0
2023-06-30 14:15:00,13.93,13.94,13.91,13.92,199677.0,11.4701,11.4784,11.4537,11.4619,199677.0
2023-06-30 14:20:00,13.92,13.95,13.91,13.93,344385.0,11.4619,11.4866,11.4537,11.4701,344385.0
2023-06-30 14:25:00,13.93,13.94,13.91,13.93,298608.0,11.4701,11.4784,11.4537,11.4701,298608.0
2023-06-30 14:30:00,13.93,13.93,13.88,13.9,393196.0,11.4701,11.4701,11.4289,11.4454,393196.0
2023-06-30 14:35:00,13.9,13.92,13.89,13.9,336944.0,11.4454,11.4619,11.4372,11.4454,336944.0
2023-06-30 14:40:00,13.9,13.94,13.89,13.92,270175.0,11.4454,11.4784,11.4372,11.4619,270175.0
2023-06-30 14:45:00,13.92,13.93,13.91,13.91,117012.0,11.4619,11.4701,11.4537,11.4537,117012.0
2023-06-30 14:50:00,13.92,13.93,13.89,13.9,810492.0,11.4619,11.4701,11.4372,11.4454,810492.0
2023-06-30 14:55:00,13.9,13.9,13.87,13.88,163061.0,11.4454,11.4454,11.4207,11.4289,163061.0
2023-06-30 15:00:00,13.88,13.88,13.86,13.87,240765.0,11.4289,11.4289,11.4125,11.4207,240765.0
2023-06-30 15:05:00,13.87,13.87,13.83,13.86,379680.0,11.4207,11.4207,11.3878,11.4125,379680.0
2023-06-30 15:10:00,13.86,13.87,13.84,13.85,560001.0,11.4125,11.4207,11.396,11.4042,560001.0
2023-06-30 15:15:00,13.84,13.86,13.82,13.82,435772.0,11.396,11.4125,11.3795,11.3795,435772.0
2023-06-30 15:20:00,13.82,13.83,13.79,13.81,471074.0,11.3795,11.3878,11.3548,11.3713,471074.0
2023-06-30 15:25:00,13.82,13.82,13.8,13.81,177602.0,11.3795,11.3795,11.3631,11.3713,177602.0
2023-06-30 15:30:00,13.81,13.84,13.8,13.82,436746.0,11.3713,11.396,11.3631,11.3795,436746.0
2023-06-30 15:35:00,13.82,13.83,13.8,13.8,372001.0,11.3795,11.3878,11.3631,11.3631,372001.0
2023-06-30 15:40:00,13.81,13.83,13.78,13.83,773438.0,11.3713,11.3878,11.3466,11.3878,773438.0
2023-06-30 15:45:00,13.83,13.83,13.79,13.82,744614.0,11.3878,11.3878,11.3548,11.3795,744614.0
2023-06-30 15:50:00,13.82,13.83,13.8,13.83,963877.0,11.3795,11.3878,11.3631,11.3878,963877.0
2023-06-30 15:55:00,13.83,13.84,13.82,13.84,1476717.0,11.3878,11.396,11.3795,11.396,1476717.0
2023-07-03 09:30:00,14.02,14.07,13.98,14.02,771697.0,11.5442,11.5854,11.5113,11.5442,771697.0
2023-07-03 09:35:00,14.02,14.14,14.01,14.13,509019.0,11.5442,11.643,11.536,11.6348,509019.0
2023-07-03 09:40:00,14.13,14.14,14.08,14.11,447645.0,11.6348,11.643,11.5936,11.6183,447645.0
2023-07-03 09:45:00,14.11,14.16,14.1,14.13,218974.0,11.6183,11.6595,11.6101,11.6348,218974.0
2023-07-03 09:50:00,14.12,14.13,14.02,14.03,226118.0,11.6266,11.6348,11.5442,11.5525,226118.0
2023-07-03 09:55:00,14.03,14.06,14.01,14.04,169695.0,11.5525,11.5772,11.536,11.5607,169695.0
2023-07-03 10:00:00,14.04,14.07,14.03,14.06,169514.0,11.5607,11.5854,11.5525,11.5772,169514.0
2023-07-03 10:05:00,14.05,14.07,14.01,14.06,154997.0,11.5689,11.5854,11.536,11.5772,154997.0
2023-07-03 10:10:00,14.06,14.08,14.03,14.08,176607.0,11.5772,11.5936,11.5525,11.5936,176607.0
2023-07-03 10:15:00,14.08,14.1,14.05,14.08,234823.0,11.5936,11.6101,11.5689,11.5936,234823.0
2023-07-03 10:20:00,14.08,14.1,14.04,14.04,190563.0,11.5936,11.6101,11.5607,11.5607,190563.0
2023-07-03 10:25:00,14.04,14.1,14.03,14.09,109595.0,11.5607,11.6101,11.5525,11.6019,109595.0
2023-07-03 10:30:00,14.1,14.1,14.05,14.06,94612.0,11.6101,11.6101,11.5689,11.5772,94612.0
2023-07-03 10:35:00,14.06,14.07,14.03,14.04,387040.0,11.5772,11.5854,11.5525,11.5607,387040.0
2023-07-03 10:40:00,14.04,14.04,14.01,14.03,216379.0,11.5607,11.5607,11.536,11.5525,216379.0
2023-07-03 10:45:00,14.03,14.06,14.02,14.06,169943.0,11.5525,11.5772,11.5442,11.5772,169943.0
2023-07-03 10:50:00,14.06,14.07,14.04,14.04,238551.0,11.5772,11.5854,11.5607,11.5607,238551.0
2023-07-03 10:55:00,14.04,14.05,14.01,14.04,140107.0,11.5607,11.5689,11.536,11.5607,140107.0
2023-07-03 11:00:00,14.04,14.06,14.03,14.04,145023.0,11.5607,11.5772,11.5525,11.5607,145023.0
2023-07-03 11:05:00,14.05,14.06,14.03,14.05,122200.0,11.5689,11.5772,11.5525,11.5689,122200.0
2023-07-03 11:10:00,14.05,14.06,14.03,14.06,80513.0,11.5689,11.5772,11.5525,11.5772,80513.0
2023-07-03 11:15:00,14.06,14.06,14.03,14.03,132361.0,11.5772,11.5772,11.5525,11.5525,132361.0
2023-07-03 11:20:00,14.04,14.04,14.01,14.03,176345.0,11.5607,11.5607,11.536,11.5525,176345.0
2023-07-03 11:25:00,14.02,14.06,14.02,14.06,199204.0,11.5442,11.5772,11.5442,11.5772,199204.0
2023-07-03 11:30:00,14.06,14.07,14.03,14.03,195672.0,11.5772,11.5854,11.5525,11.5525,195672.0
2023-07-03 11:35:00,14.04,14.05,14.03,14.04,83037.0,11.5607,11.5689,11.5525,11.5607,83037.0
2023-07-03 11:40:00,14.05,14.06,14.03,14.04,98360.0,11.5689,11.5772,11.5525,11.5607,98360.0
2023-07-03 11:45:00,14.04,14.04,14.02,14.03,119524.0,11.5607,11.5607,11.5442,11.5525,119524.0
2023-07-03 11:50:00,14.03,14.03,14.01,14.02,80411.0,11.5525,11.5525,11.536,11.5442,80411.0
2023-07-03 11:55:00,14.02,14.03,14.0,14.01,100403.0,11.5442,11.5525,11.5278,11.536,100403.0
2023-07-03 12:00:00,14.01,14.01,13.97,13.98,148643.0,11.536,11.536,11.5031,11.5113,148643.0
2023-07-03 12:05:00,13.98,14.01,13.97,14.0,197348.0,11.5113,11.536,11.5031,11.5278,197348.0
2023-07-03 12:10:00,13.99,14.0,13.98,13.99,71472.0,11.5195,11.5278,11.5113,11.5195,71472.0
2023-07-03 12:15:00,13.99,14.01,13.97,13.98,202144.0,11.5195,11.536,11.5031,11.5113,202144.0
2023-07-03 12:20:00,13.98,13.99,13.95,13.96,115606.0,11.5113,11.5195,11.4866,11.4948,115606.0
2023-07-03 12:25:00,13.96,13.96,13.93,13.94,193734.0,11.4948,11.4948,11.4701,11.4784,193734.0
2023-07-03 12:30:00,13.93,13.95,13.93,13.95,110714.0,11.4701,11.4866,11.4701,11.4866,110714.0
2023-07-03 12:35:00,13.94,13.95,13.92,13.93,86659.0,11.4784,11.4866,11.4619,11.4701,86659.0
2023-07-03 12:40:00,13.93,13.94,13.92,13.94,134057.0,11.4701,11.4784,11.4619,11.4784,134057.0
2023-07-03 12:45:00,13.94,13.95,13.92,13.93,232258.0,11.4784,11.4866,11.4619,11.4701,232258.0
2023-07-03 12:50:00,13.93,13.94,13.92,13.94,235290.0,11.4701,11.4784,11.4619,11.4784,235290.0
2023-07-03 12:55:00,13.94,13.97,13.93,13.97,450469.0,11.4784,11.5031,11.4701,11.5031,450469.0
2023-07-05 09:30:00,13.94,13.99,13.92,13.99,415608.0,11.4784,11.5195,11.4619,11.5195,415608.0
2023-07-05 09:35:00,13.99,13.99,13.89,13.93,331714.0,11.5195,11.5195,11.4372,11.4701,331714.0
2023-07-05 09:40:00,13.93,13.93,13.83,13.85,271882.0,11.4701,11.4701,11.3878,11.4042,271882.0
2023-07-05 09:45:00,13.85,13.86,13.82,13.86,270940.0,11.4042,11.4125,11.3795,11.4125,270940.0
2023-07-05 09:50:00,13.86,13.89,13.81,13.82,240358.0,11.4125,11.4372,11.3713,11.3795,240358.0
2023-07-05 09:55:00,13.82,13.83,13.77,13.78,313431.0,11.3795,11.3878,11.3384,11.3466,313431.0
2023-07-05 10:00:00,13.79,13.8,13.76,13.78,326514.0,11.3548,11.3631,11.3301,11.3466,326514.0
2023-07-05 10:05:00,13.78,13.83,13.77,13.83,202624.0,11.3466,11.3878,11.3384,11.3878,202624.0
2023-07-05 10:10:00,13.83,13.85,13.78,13.84,268416.0,11.3878,11.4042,11.3466,11.396,268416.0
2023-07-05 10:15:00,13.83,13.85,13.82,13.82,260519.0,11.3878,11.4042,11.3795,11.3795,260519.0
2023-07-05 10:20:00,13.83,13.84,13.8,13.81,178634.0,11.3878,11.396,11.3631,11.3713,178634.0
2023-07-05 10:25:00,13.81,13.82,13.76,13.81,372863.0,11.3713,11.3795,11.3301,11.3713,372863.0
2023-07-05 10:30:00,13.81,13.83,13.79,13.83,216966.0,11.3713,11.3878,11.3548,11.3878,216966.0
2023-07-05 10:35:00,13.83,13.83,13.78,13.8,252369.0,11.3878,11.3878,11.3466,11.3631,252369.0
2023-07-05 10:40:00,13.79,13.8,13.78,13.79,178459.0,11.3548,11.3631,11.3466,11.3548,178459.0
2023-07-05 10:45:00,13.79,13.8,13.72,13.75,306711.0,11.3548,11.3631,11.2972,11.3219,306711.0
2023-07-05 10:50:00,13.75,13.77,13.7,13.71,508209.0,11.3219,11.3384,11.2807,11.289,508209.0
2023-07-05 10:55:00,13.7,13.74,13.7,13.73,246380.0,11.2807,11.3137,11.2807,11.3054,246380.0
2023-07-05 11:00:00,13.73,13.73,13.7,13.71,359212.0,11.3054,11.3054,11.2807,11.289,359212.0
2023-07-05 11:05:00,13.71,13.74,13.71,13.71,265416.0,11.289,11.3137,11.289,11.289,265416.0
2023-07-05 11:10:00,13.71,13.74,13.7,13.74,200216.0,11.289,11.3137,11.2807,11.3137,200216.0
2023-07-05 11:15:00,13.74,13.75,13.73,13.74,170225.0,11.3137,11.3219,11.3054,11.3137,170225.0
2023-07-05 11:20:00,13.74,13.76,13.74,13.76,147088.0,11.3137,11.3301,11.3137,11.3301,147088.0
2023-07-05 11:25:00,13.76,13.78,13.74,13.77,210089.0,11.3301,11.3466,11.3137,11.3384,210089.0
2023-07-05 11:30:00,13.77,13.77,13.74,13.76,260106.0,11.3384,11.3384,11.3137,11.3301,260106.0
2023-07-05 11:35:00,13.76,13.79,13.75,13.77,143996.0,11.3301,11.3548,11.3219,11.3384,143996.0
2023-07-05 11:40:00,13.78,13.78,13.76,13.77,126770.0,11.3466,11.3466,11.3301,11.3384,126770.0
2023-07-05 11:45:00,13.77,13.77,13.74,13.75,152958.0,11.3384,11.3384,11.3137,11.3219,152958.0
2023-07-05 11:50:00,13.75,13.75,13.72,13.73,149401.0,11.3219,11.3219,11.2972,11.3054,149401.0
2023-07-05 11:55:00,13.73,13.74,13.72,13.73,216638.0,11.3054,11.3137,11.2972,11.3054,216638.0
2023-07-05 12:00:00,13.73,13.73,13.71,13.71,88344.0,11.3054,11.3054,11.289,11.289,88344.0
2023-07-05 12:05:00,13.71,13.72,13.7,13.71,132880.0,11.289,11.2972,11.2807,11.289,132880.0
2023-07-05 12:10:00,13.7,13.73,13.68,13.73,338907.0,11.2807,11.3054,11.2643,11.3054,338907.0
2023-07-05 12:15:00,13.73,13.8,13.73,13.77,625384.0,11.3054,11.3631,11.3054,11.3384,625384.0
2023-07-05 12:20:00,13.77,13.96,13.76,13.96,808974.0,11.3384,11.4948,11.3301,11.4948,808974.0
2023-07-05 12:25:00,13.96,14.02,13.92,13.96,859995.0,11.4948,11.5442,11.4619,11.4948,859995.0
2023-07-05 12:30:00,13.96,13.98,13.92,13.92,363227.0,11.4948,11.5113,11.4619,11.4619,363227.0
2023-07-05 12:35:00,13.93,13.93,13.87,13.89,456377.0,11.4701,11.4701,11.4207,11.4372,456377.0
2023-07-05 12:40:00,13.88,13.89,13.84,13.89,534085.0,11.4289,11.4372,11.396,11.4372,534085.0
2023-07-05 12:45:00,13.89,13.91,13.86,13.87,515826.0,11.4372,11.4537,11.4125,11.4207,515826.0
2023-07-05 12:50:00,13.87,13.89,13.86,13.88,197327.0,11.4207,11.4372,11.4125,11.4289,197327.0
2023-07-05 12:55:00,13.89,13.92,13.88,13.91,169950.0,11.4372,11.4619,11.4289,11.4537,169950.0
2023-07-05 13:00:00,13.9,13.92,13.89,13.92,149790.0,11.4454,11.4619,11.4372,11.4619,149790.0
2023-07-05 13:05:00,13.92,13.94,13.9,13.92,201136.0,11.4619,11.4784,11.4454,11.4619,201136.0
2023-07-05 13:10:00,13.91,13.94,13.9,13.93,112167.0,11.4537,11.4784,11.4454,11.4701,112167.0
2023-07-05 13:15:00,13.93,13.94,13.9,13.91,73435.0,11.4701,11.4784,11.4454,11.4537,73435.0
2023-07-05 13:20:00,13.91,13.92,13.9,13.91,66130.0,11.4537,11.4619,11.4454,11.4537,66130.0
2023-07-05 13:25:00,13.9,13.92,13.89,13.9,90099.0,11.4454,11.4619,11.4372,11.4454,90099.0
2023-07-05 13:30:00,13.9,13.92,13.89,13.91,76640.0,11.4454,11.4619,11.4372,11.4537,76640.0
2023-07-05 13:35:00,13.92,13.94,13.91,13.93,193263.0,11.4619,11.4784,11.4537,11.4701,193263.0
2023-07-05 13:40:00,13.93,13.95,13.92,13.93,207557.0,11.4701,11.4866,11.4619,11.4701,207557.0
2023-07-05 13:45:00,13.93,13.95,13.92,13.95,110282.0,11.4701,11.4866,11.4619,11.4866,110282.0
2023-07-05 13:50:00,13.95,13.95,13.93,13.94,198659.0,11.4866,11.4866,11.4701,11.4784,198659.0
2023-07-05 13:55:00,13.94,13.98,13.93,13.98,243598.0,11.4784,11.5113,11.4701,11.5113,243598.0
2023-07-05 14:00:00,13.97,13.99,13.95,13.97,190243.0,11.5031,11.5195,11.4866,11.5031,190243.0
2023-07-05 14:05:00,13.98,13.99,13.96,13.98,134976.0,11.5113,11.5195,11.4948,11.5113,134976.0
2023-07-05 14:10:00,13.98,13.98,13.95,13.97,167976.0,11.5113,11.5113,11.4866,11.5031,167976.0
2023-07-05 14:15:00,13.96,13.97,13.93,13.94,84749.0,11.4948,11.5031,11.4701,11.4784,84749.0
2023-07-05 14:20:00,13.94,13.94,13.93,13.94,16684.0,11.4784,11.4784,11.4701,11.4784,16684.0
2023-07-05 14:25:00,13.94,13.95,13.92,13.93,118596.0,11.4784,11.4866,11.4619,11.4701,118596.0
2023-07-05 14:30:00,13.92,13.93,13.91,13.92,144196.0,11.4619,11.4701,11.4537,11.4619,144196.0
2023-07-05 14:35:00,13.92,13.93,13.91,13.92,65018.0,11.4619,11.4701,11.4537,11.4619,65018.0
2023-07-05 14:40:00,13.92,13.93,13.88,13.88,112356.0,11.4619,11.4701,11.4289,11.4289,112356.0
2023-07-05 14:45:00,13.89,13.9,13.88,13.9,66950.0,11.4372,11.4454,11.4289,11.4454,66950.0
2023-07-05 14:50:00,13.9,13.91,13.89,13.9,276053.0,11.4454,11.4537,11.4372,11.4454,276053.0
2023-07-05 14:55:00,13.9,13.9,13.88,13.88,54544.0,11.4454,11.4454,11.4289,11.4289,54544.0
2023-07-05 15:00:00,13.88,13.89,13.87,13.88,92715.0,11.4289,11.4372,11.4207,11.4289,92715.0
2023-07-05 15:05:00,13.89,13.91,13.88,13.91,140247.0,11.4372,11.4537,11.4289,11.4537,140247.0
2023-07-05 15:10:00,13.91,13.92,13.9,13.91,112283.0,11.4537,11.4619,11.4454,11.4537,112283.0
2023-07-05 15:15:00,13.9,13.91,13.89,13.91,65509.0,11.4454,11.4537,11.4372,11.4537,65509.0
2023-07-05 15:20:00,13.91,13.97,13.9,13.93,687827.0,11.4537,11.5031,11.4454,11.4701,687827.0
2023-07-05 15:25:00,13.93,13.93,13.9,13.91,131754.0,11.4701,11.4701,11.4454,11.4537,131754.0
2023-07-05 15:30:00,13.9,13.91,13.89,13.91,113161.0,11.4454,11.4537,11.4372,11.4537,113161.0
2023-07-05 15:35:00,13.91,13.92,13.89,13.9,168245.0,11.4537,11.4619,11.4372,11.4454,168245.0
2023-07-05 15:40:00,13.9,13.91,13.89,13.91,92483.0,11.4454,11.4537,11.4372,11.4537,92483.0
2023-07-05 15:45:00,13.91,13.91,13.9,13.91,173003.0,11.4537,11.4537,11.4454,11.4537,173003.0
2023-07-05 15:50:00,13.91,13.93,13.9,13.92,182178.0,11.4537,11.4701,11.4454,11.4619,182178.0
2023-07-05 15:55:00,13.92,13.92,13.91,13.92,349373.0,11.4619,11.4619,11.4537,11.4619,349373.0
2023-07-06 09:30:00,13.7,13.78,13.68,13.76,388073.0,11.2807,11.3466,11.2643,11.3301,388073.0
2023-07-06 09:35:00,13.77,13.81,13.75,13.79,149093.0,11.3384,11.3713,11.3219,11.3548,149093.0
2023-07-06 09:40:00,13.79,13.8,13.75,13.76,128231.0,11.3548,11.3631,11.3219,11.3301,128231.0
2023-07-06 09:45:00,13.75,13.76,13.68,13.69,167126.0,11.3219,11.3301,11.2643,11.2725,167126.0
2023-07-06 09:50:00,13.69,13.7,13.63,13.63,372448.0,11.2725,11.2807,11.2231,11.2231,372448.0
2023-07-06 09:55:00,13.63,13.64,13.58,13.58,389890.0,11.2231,11.2313,11.1819,11.1819,389890.0
2023-07-06 10:00:00,13.58,13.6,13.53,13.56,232255.0,11.1819,11.1984,11.1408,11.1655,232255.0
2023-07-06 10:05:00,13.56,13.59,13.54,13.59,208869.0,11.1655,11.1902,11.149,11.1902,208869.0
2023-07-06 10:10:00,13.59,13.59,13.54,13.58,219523.0,11.1902,11.1902,11.149,11.1819,219523.0
2023-07-06 10:15:00,13.57,13.6,13.55,13.57,234313.0,11.1737,11.1984,11.1572,11.1737,234313.0
2023-07-06 10:20:00,13.56,13.59,13.54,13.57,189092.0,11.1655,11.1902,11.149,11.1737,189092.0
2023-07-06 10:25:00,13.56,13.57,13.5,13.51,293149.0,11.1655,11.1737,11.1161,11.1243,293149.0
2023-07-06 10:30:00,13.51,13.53,13.48,13.5,340812.0,11.1243,11.1408,11.0996,11.1161,340812.0
2023-07-06 10:35:00,13.51,13.52,13.47,13.48,275009.0,11.1243,11.1325,11.0914,11.0996,275009.0
2023-07-06 10:40:00,13.48,13.48,13.44,13.48,287446.0,11.0996,11.0996,11.0666,11.0996,287446.0
2023-07-06 10:45:00,13.48,13.5,13.43,13.45,282089.0,11.0996,11.1161,11.0584,11.0749,282089.0
2023-07-06 10:50:00,13.45,13.47,13.43,13.46,336666.0,11.0749,11.0914,11.0584,11.0831,336666.0
2023-07-06 10:55:00,13.45,13.48,13.43,13.44,244689.0,11.0749,11.0996,11.0584,11.0666,244689.0
2023-07-06 11:00:00,13.44,13.46,13.41,13.46,424597.0,11.0666,11.0831,11.0419,11.0831,424597.0
2023-07-06 11:05:00,13.46,13.48,13.45,13.45,491545.0,11.0831,11.0996,11.0749,11.0749,491545.0
2023-07-06 11:10:00,13.45,13.46,13.4,13.46,253347.0,11.0749,11.0831,11.0337,11.0831,253347.0
2023-07-06 11:15:00,13.45,13.46,13.43,13.44,125491.0,11.0749,11.0831,11.0584,11.0666,125491.0
2023-07-06 11:20:00,13.45,13.46,13.42,13.44,213393.0,11.0749,11.0831,11.0502,11.0666,213393.0
2023-07-06 11:25:00,13.44,13.46,13.43,13.44,121445.0,11.0666,11.0831,11.0584,11.0666,121445.0
2023-07-06 11:30:00,13.44,13.49,13.43,13.49,147608.0,11.0666,11.1078,11.0584,11.1078,147608.0
2023-07-06 11:35:00,13.49,13.49,13.44,13.46,85227.0,11.1078,11.1078,11.0666,11.0831,85227.0
2023-07-06 11:40:00,13.46,13.46,13.42,13.44,149775.0,11.0831,11.0831,11.0502,11.0666,149775.0
2023-07-06 11:45:00,13.44,13.48,13.44,13.46,359489.0,11.0666,11.0996,11.0666,11.0831,359489.0
2023-07-06 11:50:00,13.45,13.47,13.42,13.42,349406.0,11.0749,11.0914,11.0502,11.0502,349406.0
2023-07-06 11:55:00,13.43,13.44,13.41,13.44,144782.0,11.0584,11.0666,11.0419,11.0666,144782.0
2023-07-06 12:00:00,13.44,13.46,13.43,13.45,154228.0,11.0666,11.0831,11.0584,11.0749,154228.0
2023-07-06 12:05:00,13.45,13.46,13.42,13.44,169186.0,11.0749,11.0831,11.0502,11.0666,169186.0
2023-07-06 12:10:00,13.44,13.44,13.37,13.39,244892.0,11.0666,11.0666,11.009,11.0255,244892.0
2023-07-06 12:15:00,13.38,13.43,13.35,13.43,240998.0,11.0172,11.0584,10.9925,11.0584,240998.0
2023-07-06 12:20:00,13.43,13.44,13.42,13.43,187441.0,11.0584,11.0666,11.0502,11.0584,187441.0
2023-07-06 12:25:00,13.43,13.46,13.43,13.46,140826.0,11.0584,11.0831,11.0584,11.0831,140826.0
2023-07-06 12:30:00,13.46,13.49,13.45,13.48,206166.0,11.0831,11.1078,11.0749,11.0996,206166.0
2023-07-06 12:35:00,13.47,13.48,13.43,13.44,105475.0,11.0914,11.0996,11.0584,11.0666,105475.0
2023-07-06 12:40:00,13.43,13.46,13.43,13.45,91091.0,11.0584,11.0831,11.0584,11.0749,91091.0
2023-07-06 12:45:00,13.45,13.48,13.44,13.45,177007.0,11.0749,11.0996,11.0666,11.0749,177007.0
2023-07-06 12:50:00,13.45,13.47,13.44,13.45,112436.0,11.0749,11.0914,11.0666,11.0749,112436.0
2023-07-06 12:55:00,13.45,13.48,13.44,13.46,133033.0,11.0749,11.0996,11.0666,11.0831,133033.0
2023-07-06 13:00:00,13.46,13.49,13.45,13.47,238844.0,11.0831,11.1078,11.0749,11.0914,238844.0
2023-07-06 13:05:00,13.47,13.5,13.45,13.46,312445.0,11.0914,11.1161,11.0749,11.0831,312445.0
2023-07-06 13:10:00,13.46,13.5,13.46,13.49,236421.0,11.0831,11.1161,11.0831,11.1078,236421.0
2023-07-06 13:15:00,13.49,13.51,13.48,13.5,232288.0,11.1078,11.1243,11.0996,11.1161,232288.0
2023-07-06 13:20:00,13.5,13.51,13.47,13.49,180998.0,11.1161,11.1243,11.0914,11.1078,180998.0
2023-07-06 13:25:00,13.49,13.5,13.47,13.5,302019.0,11.1078,11.1161,11.0914,11.1161,302019.0
2023-07-06 13:30:00,13.5,13.5,13.47,13.49,140493.0,11.1161,11.1161,11.0914,11.1078,140493.0
2023-07-06 13:35:00,13.49,13.5,13.48,13.5,91675.0,11.1078,11.1161,11.0996,11.1161,91675.0
2023-07-06 13:40:00,13.5,13.5,13.49,13.5,72137.0,11.1161,11.1161,11.1078,11.1161,72137.0
2023-07-06 13:45:00,13.49,13.52,13.49,13.51,152068.0,11.1078,11.1325,11.1078,11.1243,152068.0
2023-07-06 13:50:00,13.51,13.52,13.48,13.48,139090.0,11.1243,11.1325,11.0996,11.0996,139090.0
2023-07-06 13:55:00,13.49,13.52,13.48,13.51,140603.0,11.1078,11.1325,11.0996,11.1243,140603.0
2023-07-06 14:00:00,13.51,13.53,13.5,13.52,74286.0,11.1243,11.1408,11.1161,11.1325,74286.0
2023-07-06 14:05:00,13.52,13.53,13.51,13.53,94143.0,11.1325,11.1408,11.1243,11.1408,94143.0
2023-07-06 14:10:00,13.53,13.54,13.52,13.53,133546.0,11.1408,11.149,11.1325,11.1408,133546.0
2023-07-06 14:15:00,13.53,13.54,13.52,13.54,59195.0,11.1408,11.149,11.1325,11.149,59195.0
2023-07-06 14:20:00,13.54,13.57,13.54,13.57,113575.0,11.149,11.1737,11.149,11.1737,113575.0
2023-07-06 14:25:00,13.57,13.57,13.54,13.55,138046.0,11.1737,11.1737,11.149,11.1572,138046.0
2023-07-06 14:30:00,13.56,13.57,13.55,13.57,146421.0,11.1655,11.1737,11.1572,11.1737,146421.0
2023-07-06 14:35:00,13.57,13.57,13.54,13.55,77067.0,11.1737,11.1737,11.149,11.1572,77067.0
2023-07-06 14:40:00,13.54,13.55,13.53,13.55,145552.0,11.149,11.1572,11.1408,11.1572,145552.0
2023-07-06 14:45:00,13.55,13.56,13.54,13.56,114493.0,11.1572,11.1655,11.149,11.1655,114493.0
2023-07-06 14:50:00,13.56,13.56,13.53,13.54,80928.0,11.1655,11.1655,11.1408,11.149,80928.0
2023-07-06 14:55:00,13.54,13.55,13.53,13.54,149018.0,11.149,11.1572,11.1408,11.149,149018.0
2023-07-06 15:00:00,13.54,13.54,13.51,13.53,113714.0,11.149,11.149,11.1243,11.1408,113714.0
2023-07-06 15:05:00,13.53,13.53,13.52,13.53,39829.0,11.1408,11.1408,11.1325,11.1408,39829.0
2023-07-06 15:10:00,13.53,13.54,13.51,13.51,305329.0,11.1408,11.149,11.1243,11.1243,305329.0
2023-07-06 15:15:00,13.52,13.53,13.51,13.53,96489.0,11.1325,11.1408,11.1243,11.1408,96489.0
2023-07-06 15:20:00,13.53,13.55,13.52,13.54,128798.0,11.1408,11.1572,11.1325,11.149,128798.0
2023-07-06 15:25:00,13.54,13.55,13.53,13.55,74006.0,11.149,11.1572,11.1408,11.1572,74006.0
2023-07-06 15:30:00,13.54,13.55,13.53,13.54,83723.0,11.149,11.1572,11.1408,11.149,83723.0
2023-07-06 15:35:00,13.54,13.55,13.53,13.54,257741.0,11.149,11.1572,11.1408,11.149,257741.0
2023-07-06 15:40:00,13.54,13.54,13.52,13.53,119587.0,11.149,11.149,11.1325,11.1408,119587.0
2023-07-06 15:45:00,13.53,13.54,13.52,13.53,168914.0,11.1408,11.149,11.1325,11.1408,168914.0
2023-07-06 15:50:00,13.53,13.54,13.52,13.53,495328.0,11.1408,11.149,11.1325,11.1408,495328.0
2023-07-06 15:55:00,13.53,13.54,13.51,13.52,2584112.0,11.1408,11.149,11.1243,11.1325,2584112.0
2023-07-07 09:30:00,13.77,13.82,13.73,13.75,422135.0,11.3384,11.3795,11.3054,11.3219,422135.0
2023-07-07 09:35:00,13.75,13.79,13.71,13.77,148084.0,11.3219,11.3548,11.289,11.3384,148084.0
2023-07-07 09:40:00,13.76,13.8,13.73,13.78,117123.0,11.3301,11.3631,11.3054,11.3466,117123.0
2023-07-07 09:45:00,13.79,13.83,13.78,13.81,306956.0,11.3548,11.3878,11.3466,11.3713,306956.0
2023-07-07 09:50:00,13.82,13.83,13.74,13.75,127360.0,11.3795,11.3878,11.3137,11.3219,127360.0
2023-07-07 09:55:00,13.75,13.76,13.72,13.73,88615.0,11.3219,11.3301,11.2972,11.3054,88615.0
2023-07-07 10:00:00,13.74,13.76,13.71,13.75,113559.0,11.3137,11.3301,11.289,11.3219,113559.0
2023-07-07 10:05:00,13.75,13.76,13.7,13.71,180342.0,11.3219,11.3301,11.2807,11.289,180342.0
2023-07-07 10:10:00,13.71,13.75,13.7,13.71,102336.0,11.289,11.3219,11.2807,11.289,102336.0
2023-07-07 10:15:00,13.71,13.76,13.7,13.75,212899.0,11.289,11.3301,11.2807,11.3219,212899.0
2023-07-07 10:20:00,13.75,13.77,13.7,13.73,175516.0,11.3219,11.3384,11.2807,11.3054,175516.0
2023-07-07 10:25:00,13.72,13.73,13.68,13.73,245429.0,11.2972,11.3054,11.2643,11.3054,245429.0
2023-07-07 10:30:00,13.73,13.77,13.71,13.76,229040.0,11.3054,11.3384,11.289,11.3301,229040.0
2023-07-07 10:35:00,13.76,13.79,13.74,13.75,192720.0,11.3301,11.3548,11.3137,11.3219,192720.0
2023-07-07 10:40:00,13.74,13.75,13.7,13.71,96532.0,11.3137,11.3219,11.2807,11.289,96532.0
2023-07-07 10:45:00,13.71,13.72,13.68,13.7,219580.0,11.289,11.2972,11.2643,11.2807,219580.0
2023-07-07 10:50:00,13.7,13.7,13.59,13.6,306740.0,11.2807,11.2807,11.1902,11.1984,306740.0
2023-07-07 10:55:00,13.59,13.61,13.57,13.58,631930.0,11.1902,11.2066,11.1737,11.1819,631930.0
2023-07-07 11:00:00,13.58,13.65,13.57,13.65,208197.0,11.1819,11.2396,11.1737,11.2396,208197.0
2023-07-07 11:05:00,13.65,13.66,13.62,13.64,158233.0,11.2396,11.2478,11.2149,11.2313,158233.0
2023-07-07 11:10:00,13.64,13.65,13.59,13.64,307228.0,11.2313,11.2396,11.1902,11.2313,307228.0
2023-07-07 11:15:00,13.63,13.66,13.63,13.64,148123.0,11.2231,11.2478,11.2231,11.2313,148123.0
2023-07-07 11:20:00,13.64,13.66,13.62,13.63,202000.0,11.2313,11.2478,11.2149,11.2231,202000.0
2023-07-07 11:25:00,13.63,13.67,13.61,13.67,377773.0,11.2231,11.256,11.2066,11.256,377773.0
2023-07-07 11:30:00,13.67,13.68,13.64,13.66,152391.0,11.256,11.2643,11.2313,11.2478,152391.0
2023-07-07 11:35:00,13.66,13.66,13.63,13.64,132193.0,11.2478,11.2478,11.2231,11.2313,132193.0
2023-07-07 11:40:00,13.63,13.67,13.63,13.66,133545.0,11.2231,11.256,11.2231,11.2478,133545.0
2023-07-07 11:45:00,13.66,13.66,13.64,13.64,152495.0,11.2478,11.2478,11.2313,11.2313,152495.0
2023-07-07 11:50:00,13.65,13.67,13.64,13.66,103566.0,11.2396,11.256,11.2313,11.2478,103566.0
2023-07-07 11:55:00,13.66,13.67,13.65,13.67,266072.0,11.2478,11.256,11.2396,11.256,266072.0
2023-07-07 12:00:00,13.67,13.68,13.65,13.66,129601.0,11.256,11.2643,11.2396,11.2478,129601.0
2023-07-07 12:05:00,13.66,13.66,13.63,13.64,108273.0,11.2478,11.2478,11.2231,11.2313,108273.0
2023-07-07 12:10:00,13.63,13.66,13.63,13.65,337194.0,11.2231,11.2478,11.2231,11.2396,337194.0
2023-07-07 12:15:00,13.65,13.69,13.64,13.68,178680.0,11.2396,11.2725,11.2313,11.2643,178680.0
2023-07-07 12:20:00,13.68,13.68,13.62,13.63,163107.0,11.2643,11.2643,11.2149,11.2231,163107.0
2023-07-07 12:25:00,13.62,13.63,13.6,13.61,212414.0,11.2149,11.2231,11.1984,11.2066,212414.0
2023-07-07 12:30:00,13.62,13.64,13.61,13.62,67531.0,11.2149,11.2313,11.2066,11.2149,67531.0
2023-07-07 12:35:00,13.62,13.65,13.61,13.63,110521.0,11.2149,11.2396,11.2066,11.2231,110521.0
2023-07-07 12:40:00,13.63,13.65,13.63,13.63,106878.0,11.2231,11.2396,11.2231,11.2231,106878.0
2023-07-07 12:45:00,13.63,13.66,13.63,13.65,115178.0,11.2231,11.2478,11.2231,11.2396,115178.0
2023-07-07 12:50:00,13.65,13.65,13.63,13.63,78827.0,11.2396,11.2396,11.2231,11.2231,78827.0
2023-07-07 12:55:00,13.63,13.65,13.63,13.63,93391.0,11.2231,11.2396,11.2231,11.2231,93391.0
2023-07-07 13:00:00,13.63,13.64,13.61,13.62,58720.0,11.2231,11.2313,11.2066,11.2149,58720.0
2023-07-07 13:05:00,13.62,13.66,13.6,13.65,118125.0,11.2149,11.2478,11.1984,11.2396,118125.0
2023-07-07 13:10:00,13.65,13.66,13.62,13.63,167519.0,11.2396,11.2478,11.2149,11.2231,167519.0
2023-07-07 13:15:00,13.63,13.63,13.61,13.62,102945.0,11.2231,11.2231,11.2066,11.2149,102945.0
2023-07-07 13:20:00,13.63,13.66,13.61,13.65,164026.0,11.2231,11.2478,11.2066,11.2396,164026.0
2023-07-07 13:25:00,13.66,13.68,13.65,13.68,93840.0,11.2478,11.2643,11.2396,11.2643,93840.0
2023-07-07 13:30:00,13.68,13.73,13.67,13.71,236344.0,11.2643,11.3054,11.256,11.289,236344.0
2023-07-07 13:35:00,13.71,13.73,13.69,13.73,671805.0,11.289,11.3054,11.2725,11.3054,671805.0
2023-07-07 13:40:00,13.73,13.76,13.72,13.75,329066.0,11.3054,11.3301,11.2972,11.3219,329066.0
2023-07-07 13:45:00,13.76,13.76,13.74,13.75,346293.0,11.3301,11.3301,11.3137,11.3219,346293.0
2023-07-07 13:50:00,13.74,13.76,13.72,13.74,140760.0,11.3137,11.3301,11.2972,11.3137,140760.0
2023-07-07 13:55:00,13.73,13.76,13.73,13.76,195994.0,11.3054,11.3301,11.3054,11.3301,195994.0
2023-07-07 14:00:00,13.75,13.77,13.74,13.75,205972.0,11.3219,11.3384,11.3137,11.3219,205972.0
2023-07-07 14:05:00,13.75,13.76,13.73,13.76,216905.0,11.3219,11.3301,11.3054,11.3301,216905.0
2023-07-07 14:10:00,13.76,13.78,13.75,13.76,178745.0,11.3301,11.3466,11.3219,11.3301,178745.0
2023-07-07 14:15:00,13.76,13.77,13.73,13.75,322623.0,11.3301,11.3384,11.3054,11.3219,322623.0
2023-07-07 14:20:00,13.75,13.77,13.74,13.75,190030.0,11.3219,11.3384,11.3137,11.3219,190030.0
2023-07-07 14:25:00,13.75,13.76,13.74,13.74,108355.0,11.3219,11.3301,11.3137,11.3137,108355.0
2023-07-07 14:30:00,13.74,13.75,13.72,13.73,183219.0,11.3137,11.3219,11.2972,11.3054,183219.0
2023-07-07 14:35:00,13.74,13.76,13.73,13.74,159917.0,11.3137,11.3301,11.3054,11.3137,159917.0
2023-07-07 14:40:00,13.74,13.75,13.73,13.74,97721.0,11.3137,11.3219,11.3054,11.3137,97721.0
2023-07-07 14:45:00,13.74,13.75,13.71,13.74,193629.0,11.3137,11.3219,11.289,11.3137,193629.0
2023-07-07 14:50:00,13.74,13.75,13.72,13.73,132678.0,11.3137,11.3219,11.2972,11.3054,132678.0
2023-07-07 14:55:00,13.73,13.74,13.72,13.73,102766.0,11.3054,11.3137,11.2972,11.3054,102766.0
2023-07-07 15:00:00,13.72,13.73,13.71,13.71,90442.0,11.2972,11.3054,11.289,11.289,90442.0
2023-07-07 15:05:00,13.71,13.73,13.7,13.7,173520.0,11.289,11.3054,11.2807,11.2807,173520.0
2023-07-07 15:10:00,13.71,13.72,13.7,13.71,123056.0,11.289,11.2972,11.2807,11.289,123056.0
2023-07-07 15:15:00,13.71,13.71,13.69,13.7,127658.0,11.289,11.289,11.2725,11.2807,127658.0
2023-07-07 15:20:00,13.69,13.69,13.66,13.67,185195.0,11.2725,11.2725,11.2478,11.256,185195.0
2023-07-07 15:25:00,13.67,13.68,13.65,13.67,216681.0,11.256,11.2643,11.2396,11.256,216681.0
2023-07-07 15:30:00,13.66,13.69,13.66,13.69,150707.0,11.2478,11.2725,11.2478,11.2725,150707.0
2023-07-07 15:35:00,13.69,13.7,13.67,13.69,173122.0,11.2725,11.2807,11.256,11.2725,173122.0
2023-07-07 15:40:00,13.68,13.69,13.65,13.66,188745.0,11.2643,11.2725,11.2396,11.2478,188745.0
2023-07-07 15:45:00,13.65,13.66,13.62,13.62,320809.0,11.2396,11.2478,11.2149,11.2149,320809.0
2023-07-07 15:50:00,13.62,13.65,13.6,13.63,678264.0,11.2149,11.2396,11.1984,11.2231,678264.0
2023-07-07 15:55:00,13.63,13.64,13.62,13.62,651180.0,11.2231,11.2313,11.2149,11.2149,651180.0
2023-07-10 09:30:00,13.57,13.62,13.55,13.62,324233.0,11.1737,11.2149,11.1572,11.2149,324233.0
2023-07-10 09:35:00,13.62,13.62,13.59,13.6,97163.0,11.2149,11.2149,11.1902,11.1984,97163.0
2023-07-10 09:40:00,13.6,13.63,13.58,13.62,103158.0,11.1984,11.2231,11.1819,11.2149,103158.0
2023-07-10 09:45:00,13.62,13.66,13.6,13.65,371903.0,11.2149,11.2478,11.1984,11.2396,371903.0
2023-07-10 09:50:00,13.65,13.66,13.57,13.6,225644.0,11.2396,11.2478,11.1737,11.1984,225644.0
2023-07-10 09:55:00,13.6,13.65,13.58,13.59,382299.0,11.1984,11.2396,11.1819,11.1902,382299.0
2023-07-10 10:00:00,13.6,13.64,13.58,13.61,148946.0,11.1984,11.2313,11.1819,11.2066,148946.0
2023-07-10 10:05:00,13.61,13.67,13.61,13.65,202730.0,11.2066,11.256,11.2066,11.2396,202730.0
2023-07-10 10:10:00,13.65,13.67,13.63,13.63,128149.0,11.2396,11.256,11.2231,11.2231,128149.0
2023-07-10 10:15:00,13.63,13.64,13.6,13.61,152294.0,11.2231,11.2313,11.1984,11.2066,152294.0
2023-07-10 10:20:00,13.61,13.62,13.58,13.59,123530.0,11.2066,11.2149,11.1819,11.1902,123530.0
2023-07-10 10:25:00,13.58,13.59,13.56,13.58,140543.0,11.1819,11.1902,11.1655,11.1819,140543.0
2023-07-10 10:30:00,13.58,13.62,13.57,13.58,186676.0,11.1819,11.2149,11.1737,11.1819,186676.0
2023-07-10 10:35:00,13.58,13.59,13.53,13.54,164842.0,11.1819,11.1902,11.1408,11.149,164842.0
2023-07-10 10:40:00,13.53,13.6,13.53,13.6,145539.0,11.1408,11.1984,11.1408,11.1984,145539.0
2023-07-10 10:45:00,13.6,13.62,13.58,13.62,260728.0,11.1984,11.2149,11.1819,11.2149,260728.0
2023-07-10 10:50:00,13.62,13.62,13.59,13.61,285208.0,11.2149,11.2149,11.1902,11.2066,285208.0
2023-07-10 10:55:00,13.6,13.64,13.6,13.63,86116.0,11.1984,11.2313,11.1984,11.2231,86116.0
2023-07-10 11:00:00,13.63,13.65,13.63,13.63,34580.0,11.2231,11.2396,11.2231,11.2231,34580.0
2023-07-10 11:05:00,13.63,13.64,13.58,13.59,95242.0,11.2231,11.2313,11.1819,11.1902,95242.0
2023-07-10 11:10:00,13.59,13.6,13.58,13.59,94275.0,11.1902,11.1984,11.1819,11.1902,94275.0
2023-07-10 11:15:00,13.58,13.62,13.58,13.61,95254.0,11.1819,11.2149,11.1819,11.2066,95254.0
2023-07-10 11:20:00,13.62,13.62,13.6,13.62,92050.0,11.2149,11.2149,11.1984,11.2149,92050.0
2023-07-10 11:25:00,13.61,13.64,13.61,13.63,80698.0,11.2066,11.2313,11.2066,11.2231,80698.0
2023-07-10 11:30:00,13.63,13.64,13.62,13.62,88627.0,11.2231,11.2313,11.2149,11.2149,88627.0
2023-07-10 11:35:00,13.62,13.66,13.62,13.66,145157.0,11.2149,11.2478,11.2149,11.2478,145157.0
2023-07-10 11:40:00,13.66,13.66,13.63,13.64,142239.0,11.2478,11.2478,11.2231,11.2313,142239.0
2023-07-10 11:45:00,13.64,13.65,13.63,13.65,63682.0,11.2313,11.2396,11.2231,11.2396,63682.0
2023-07-10 11:50:00,13.65,13.68,13.65,13.67,172115.0,11.2396,11.2643,11.2396,11.256,172115.0
2023-07-10 11:55:00,13.68,13.71,13.67,13.71,66634.0,11.2643,11.289,11.256,11.289,66634.0
2023-07-10 12:00:00,13.71,13.71,13.68,13.69,55509.0,11.289,11.289,11.2643,11.2725,55509.0
2023-07-10 12:05:00,13.69,13.69,13.67,13.67,92740.0,11.2725,11.2725,11.256,11.256,92740.0
2023-07-10 12:10:00,13.68,13.68,13.66,13.66,46300.0,11.2643,11.2643,11.2478,11.2478,46300.0
2023-07-10 12:15:00,13.66,13.69,13.66,13.68,80621.0,11.2478,11.2725,11.2478,11.2643,80621.0
2023-07-10 12:20:00,13.68,13.69,13.66,13.67,122016.0,11.2643,11.2725,11.2478,11.256,122016.0
2023-07-10 12:25:00,13.67,13.67,13.65,13.65,44758.0,11.256,11.256,11.2396,11.2396,44758.0
2023-07-10 12:30:00,13.65,13.67,13.65,13.67,60520.0,11.2396,11.256,11.2396,11.256,60520.0
2023-07-10 12:35:00,13.67,13.68,13.66,13.67,72928.0,11.256,11.2643,11.2478,11.256,72928.0
2023-07-10 12:40:00,13.66,13.67,13.65,13.66,95648.0,11.2478,11.256,11.2396,11.2478,95648.0
2023-07-10 12:45:00,13.66,13.66,13.64,13.64,129827.0,11.2478,11.2478,11.2313,11.2313,129827.0
2023-07-10 12:50:00,13.64,13.67,13.64,13.67,96633.0,11.2313,11.256,11.2313,11.256,96633.0
2023-07-10 12:55:00,13.67,13.67,13.65,13.66,71755.0,11.256,11.256,11.2396,11.2478,71755.0
2023-07-10 13:00:00,13.66,13.66,13.64,13.66,66475.0,11.2478,11.2478,11.2313,11.2478,66475.0
2023-07-10 13:05:00,13.66,13.67,13.65,13.66,90835.0,11.2478,11.256,11.2396,11.2478,90835.0
2023-07-10 13:10:00,13.66,13.66,13.64,13.65,16975.0,11.2478,11.2478,11.2313,11.2396,16975.0
2023-07-10 13:15:00,13.66,13.66,13.65,13.66,18845.0,11.2478,11.2478,11.2396,11.2478,18845.0
2023-07-10 13:20:00,13.66,13.66,13.64,13.65,15181.0,11.2478,11.2478,11.2313,11.2396,15181.0
2023-07-10 13:25:00,13.65,13.65,13.63,13.65,92796.0,11.2396,11.2396,11.2231,11.2396,92796.0
2023-07-10 13:30:00,13.64,13.65,13.63,13.63,133766.0,11.2313,11.2396,11.2231,11.2231,133766.0
2023-07-10 13:35:00,13.63,13.64,13.6,13.6,89460.0,11.2231,11.2313,11.1984,11.1984,89460.0
2023-07-10 13:40:00,13.6,13.62,13.59,13.62,247068.0,11.1984,11.2149,11.1902,11.2149,247068.0
2023-07-10 13:45:00,13.62,13.62,13.6,13.62,122592.0,11.2149,11.2149,11.1984,11.2149,122592.0
2023-07-10 13:50:00,13.62,13.64,13.62,13.63,61600.0,11.2149,11.2313,11.2149,11.2231,61600.0
2023-07-10 13:55:00,13.64,13.64,13.62,13.62,131764.0,11.2313,11.2313,11.2149,11.2149,131764.0
2023-07-10 14:00:00,13.63,13.63,13.61,13.62,245646.0,11.2231,11.2231,11.2066,11.2149,245646.0
2023-07-10 14:05:00,13.61,13.62,13.61,13.62,21656.0,11.2066,11.2149,11.2066,11.2149,21656.0
2023-07-10 14:10:00,13.62,13.65,13.61,13.63,126452.0,11.2149,11.2396,11.2066,11.2231,126452.0
2023-07-10 14:15:00,13.63,13.64,13.63,13.63,7935.0,11.2231,11.2313,11.2231,11.2231,7935.0
2023-07-10 14:20:00,13.64,13.64,13.63,13.63,28292.0,11.2313,11.2313,11.2231,11.2231,28292.0
2023-07-10 14:25:00,13.63,13.65,13.63,13.65,92084.0,11.2231,11.2396,11.2231,11.2396,92084.0
2023-07-10 14:30:00,13.64,13.65,13.61,13.61,363400.0,11.2313,11.2396,11.2066,11.2066,363400.0
2023-07-10 14:35:00,13.61,13.63,13.61,13.63,293652.0,11.2066,11.2231,11.2066,11.2231,293652.0
2023-07-10 14:40:00,13.63,13.63,13.62,13.62,94000.0,11.2231,11.2231,11.2149,11.2149,94000.0
2023-07-10 14:45:00,13.63,13.63,13.62,13.63,43925.0,11.2231,11.2231,11.2149,11.2231,43925.0
2023-07-10 14:50:00,13.63,13.65,13.62,13.63,222513.0,11.2231,11.2396,11.2149,11.2231,222513.0
2023-07-10 14:55:00,13.64,13.64,13.63,13.64,122876.0,11.2313,11.2313,11.2231,11.2313,122876.0
2023-07-10 15:00:00,13.64,13.64,13.63,13.64,86322.0,11.2313,11.2313,11.2231,11.2313,86322.0
2023-07-10 15:05:00,13.64,13.66,13.63,13.63,217262.0,11.2313,11.2478,11.2231,11.2231,217262.0
2023-07-10 15:10:00,13.63,13.67,13.63,13.66,309900.0,11.2231,11.256,11.2231,11.2478,309900.0
2023-07-10 15:15:00,13.66,13.66,13.65,13.66,64057.0,11.2478,11.2478,11.2396,11.2478,64057.0
2023-07-10 15:20:00,13.66,13.66,13.63,13.64,121440.0,11.2478,11.2478,11.2231,11.2313,121440.0
2023-07-10 15:25:00,13.64,13.65,13.62,13.62,262458.0,11.2313,11.2396,11.2149,11.2149,262458.0
2023-07-10 15:30:00,13.62,13.63,13.58,13.58,319508.0,11.2149,11.2231,11.1819,11.1819,319508.0
2023-07-10 15:35:00,13.59,13.61,13.58,13.61,207029.0,11.1902,11.2066,11.1819,11.2066,207029.0
2023-07-10 15:40:00,13.61,13.61,13.59,13.61,284430.0,11.2066,11.2066,11.1902,11.2066,284430.0
2023-07-10 15:45:00,13.61,13.62,13.6,13.61,91068.0,11.2066,11.2149,11.1984,11.2066,91068.0
2023-07-10 15:50:00,13.62,13.63,13.61,13.62,312106.0,11.2149,11.2231,11.2066,11.2149,312106.0
2023-07-10 15:55:00,13.62,13.63,13.61,13.62,1034855.0,11.2149,11.2231,11.2066,11.2149,1034855.0
2023-07-11 09:30:00,13.42,13.49,13.38,13.39,699298.0,11.0502,11.1078,11.0172,11.0255,699298.0
2023-07-11 09:35:00,13.39,13.44,13.38,13.41,155584.0,11.0255,11.0666,11.0172,11.0419,155584.0
2023-07-11 09:40:00,13.4,13.41,13.34,13.36,240651.0,11.0337,11.0419,10.9843,11.0008,240651.0
2023-07-11 09:45:00,13.36,13.37,13.3,13.31,279970.0,11.0008,11.009,10.9514,10.9596,279970.0
2023-07-11 09:50:00,13.31,13.33,13.3,13.33,186550.0,10.9596,10.9761,10.9514,10.9761,186550.0
2023-07-11 09:55:00,13.33,13.4,13.32,13.39,191762.0,10.9761,11.0337,10.9678,11.0255,191762.0
2023-07-11 10:00:00,13.39,13.44,13.38,13.43,601536.0,11.0255,11.0666,11.0172,11.0584,601536.0
2023-07-11 10:05:00,13.43,13.45,13.4,13.44,324989.0,11.0584,11.0749,11.0337,11.0666,324989.0
2023-07-11 10:10:00,13.44,13.44,13.4,13.42,148780.0,11.0666,11.0666,11.0337,11.0502,148780.0
2023-07-11 10:15:00,13.42,13.45,13.41,13.44,141351.0,11.0502,11.0749,11.0419,11.0666,141351.0
2023-07-11 10:20:00,13.44,13.46,13.43,13.46,146137.0,11.0666,11.0831,11.0584,11.0831,146137.0
2023-07-11 10:25:00,13.46,13.47,13.44,13.44,269573.0,11.0831,11.0914,11.0666,11.0666,269573.0
2023-07-11 10:30:00,13.44,13.48,13.43,13.48,173820.0,11.0666,11.0996,11.0584,11.0996,173820.0
2023-07-11 10:35:00,13.48,13.48,13.44,13.45,241107.0,11.0996,11.0996,11.0666,11.0749,241107.0
2023-07-11 10:40:00,13.46,13.46,13.44,13.44,186241.0,11.0831,11.0831,11.0666,11.0666,186241.0
2023-07-11 10:45:00,13.45,13.49,13.44,13.47,180903.0,11.0749,11.1078,11.0666,11.0914,180903.0
2023-07-11 10:50:00,13.48,13.48,13.46,13.46,69294.0,11.0996,11.0996,11.0831,11.0831,69294.0
2023-07-11 10:55:00,13.46,13.47,13.45,13.45,124480.0,11.0831,11.0914,11.0749,11.0749,124480.0
2023-07-11 11:00:00,13.46,13.46,13.43,13.45,321190.0,11.0831,11.0831,11.0584,11.0749,321190.0
2023-07-11 11:05:00,13.45,13.48,13.44,13.48,227920.0,11.0749,11.0996,11.0666,11.0996,227920.0
2023-07-11 11:10:00,13.48,13.51,13.47,13.51,275916.0,11.0996,11.1243,11.0914,11.1243,275916.0
2023-07-11 11:15:00,13.51,13.53,13.5,13.51,249293.0,11.1243,11.1408,11.1161,11.1243,249293.0
2023-07-11 11:20:00,13.51,13.54,13.49,13.54,144114.0,11.1243,11.149,11.1078,11.149,144114.0
2023-07-11 11:25:00,13.54,13.56,13.52,13.54,148552.0,11.149,11.1655,11.1325,11.149,148552.0
2023-07-11 11:30:00,13.54,13.56,13.53,13.54,212356.0,11.149,11.1655,11.1408,11.149,212356.0
2023-07-11 11:35:00,13.54,13.57,13.53,13.55,211089.0,11.149,11.1737,11.1408,11.1572,211089.0
2023-07-11 11:40:00,13.54,13.56,13.54,13.56,65859.0,11.149,11.1655,11.149,11.1655,65859.0
2023-07-11 11:45:00,13.56,13.56,13.54,13.54,177999.0,11.1655,11.1655,11.149,11.149,177999.0
2023-07-11 11:50:00,13.54,13.56,13.54,13.54,111684.0,11.149,11.1655,11.149,11.149,111684.0
2023-07-11 11:55:00,13.54,13.56,13.52,13.53,204121.0,11.149,11.1655,11.1325,11.1408,204121.0
2023-07-11 12:00:00,13.53,13.54,13.52,13.54,121520.0,11.1408,11.149,11.1325,11.149,121520.0
2023-07-11 12:05:00,13.54,13.54,13.52,13.54,42371.0,11.149,11.149,11.1325,11.149,42371.0
2023-07-11 12:10:00,13.54,13.54,13.5,13.5,74345.0,11.149,11.149,11.1161,11.1161,74345.0
2023-07-11 12:15:00,13.51,13.52,13.5,13.51,84880.0,11.1243,11.1325,11.1161,11.1243,84880.0
2023-07-11 12:20:00,13.51,13.52,13.5,13.52,80428.0,11.1243,11.1325,11.1161,11.1325,80428.0
2023-07-11 12:25:00,13.51,13.53,13.49,13.51,147903.0,11.1243,11.1408,11.1078,11.1243,147903.0
2023-07-11 12:30:00,13.5,13.53,13.5,13.53,93846.0,11.1161,11.1408,11.1161,11.1408,93846.0
2023-07-11 12:35:00,13.53,13.54,13.51,13.54,113380.0,11.1408,11.149,11.1243,11.149,113380.0
2023-07-11 12:40:00,13.54,13.57,13.53,13.54,182851.0,11.149,11.1737,11.1408,11.149,182851.0
2023-07-11 12:45:00,13.54,13.55,13.53,13.54,87700.0,11.149,11.1572,11.1408,11.149,87700.0
2023-07-11 12:50:00,13.54,13.56,13.53,13.56,117517.0,11.149,11.1655,11.1408,11.1655,117517.0
2023-07-11 12:55:00,13.55,13.55,13.53,13.54,175550.0,11.1572,11.1572,11.1408,11.149,175550.0
2023-07-11 13:00:00,13.53,13.55,13.52,13.53,79411.0,11.1408,11.1572,11.1325,11.1408,79411.0
2023-07-11 13:05:00,13.53,13.53,13.5,13.52,150717.0,11.1408,11.1408,11.1161,11.1325,150717.0
2023-07-11 13:10:00,13.53,13.54,13.51,13.52,68251.0,11.1408,11.149,11.1243,11.1325,68251.0
2023-07-11 13:15:00,13.51,13.52,13.5,13.52,74958.0,11.1243,11.1325,11.1161,11.1325,74958.0
2023-07-11 13:20:00,13.52,13.53,13.5,13.51,134405.0,11.1325,11.1408,11.1161,11.1243,134405.0
2023-07-11 13:25:00,13.52,13.53,13.51,13.53,36646.0,11.1325,11.1408,11.1243,11.1408,36646.0
2023-07-11 13:30:00,13.53,13.53,13.51,13.53,93677.0,11.1408,11.1408,11.1243,11.1408,93677.0
2023-07-11 13:35:00,13.53,13.53,13.51,13.52,50396.0,11.1408,11.1408,11.1243,11.1325,50396.0
2023-07-11 13:40:00,13.51,13.52,13.51,13.52,38845.0,11.1243,11.1325,11.1243,11.1325,38845.0
2023-07-11 13:45:00,13.52,13.52,13.5,13.5,79831.0,11.1325,11.1325,11.1161,11.1161,79831.0
2023-07-11 13:50:00,13.51,13.52,13.49,13.51,103781.0,11.1243,11.1325,11.1078,11.1243,103781.0
2023-07-11 13:55:00,13.5,13.53,13.5,13.53,89794.0,11.1161,11.1408,11.1161,11.1408,89794.0
2023-07-11 14:00:00,13.52,13.53,13.51,13.52,92303.0,11.1325,11.1408,11.1243,11.1325,92303.0
2023-07-11 14:05:00,13.52,13.53,13.51,13.53,43938.0,11.1325,11.1408,11.1243,11.1408,43938.0
2023-07-11 14:10:00,13.53,13.53,13.52,13.53,52740.0,11.1408,11.1408,11.1325,11.1408,52740.0
2023-07-11 14:15:00,13.53,13.54,13.51,13.53,138691.0,11.1408,11.149,11.1243,11.1408,138691.0
2023-07-11 14:20:00,13.53,13.53,13.5,13.51,93042.0,11.1408,11.1408,11.1161,11.1243,93042.0
2023-07-11 14:25:00,13.51,13.51,13.49,13.51,50013.0,11.1243,11.1243,11.1078,11.1243,50013.0
2023-07-11 14:30:00,13.51,13.52,13.5,13.52,47864.0,11.1243,11.1325,11.1161,11.1325,47864.0
2023-07-11 14:35:00,13.52,13.52,13.49,13.49,141860.0,11.1325,11.1325,11.1078,11.1078,141860.0
2023-07-11 14:40:00,13.49,13.52,13.49,13.51,91205.0,11.1078,11.1325,11.1078,11.1243,91205.0
2023-07-11 14:45:00,13.51,13.52,13.5,13.51,46294.0,11.1243,11.1325,11.1161,11.1243,46294.0
2023-07-11 14:50:00,13.51,13.51,13.49,13.5,46502.0,11.1243,11.1243,11.1078,11.1161,46502.0
2023-07-11 14:55:00,13.5,13.51,13.5,13.51,131691.0,11.1161,11.1243,11.1161,11.1243,131691.0
2023-07-11 15:00:00,13.51,13.52,13.5,13.52,211665.0,11.1243,11.1325,11.1161,11.1325,211665.0
2023-07-11 15:05:00,13.52,13.52,13.51,13.52,49554.0,11.1325,11.1325,11.1243,11.1325,49554.0
2023-07-11 15:10:00,13.52,13.53,13.51,13.53,78872.0,11.1325,11.1408,11.1243,11.1408,78872.0
2023-07-11 15:15:00,13.53,13.53,13.52,13.53,79634.0,11.1408,11.1408,11.1325,11.1408,79634.0
2023-07-11 15:20:00,13.53,13.54,13.52,13.54,79094.0,11.1408,11.149,11.1325,11.149,79094.0
2023-07-11 15:25:00,13.54,13.54,13.52,13.52,131624.0,11.149,11.149,11.1325,11.1325,131624.0
2023-07-11 15:30:00,13.53,13.53,13.51,13.53,110570.0,11.1408,11.1408,11.1243,11.1408,110570.0
2023-07-11 15:35:00,13.53,13.54,13.52,13.53,128105.0,11.1408,11.149,11.1325,11.1408,128105.0
2023-07-11 15:40:00,13.53,13.53,13.52,13.53,95621.0,11.1408,11.1408,11.1325,11.1408,95621.0
2023-07-11 15:45:00,13.53,13.53,13.52,13.53,162617.0,11.1408,11.1408,11.1325,11.1408,162617.0
2023-07-11 15:50:00,13.53,13.55,13.52,13.54,488046.0,11.1408,11.1572,11.1325,11.149,488046.0
2023-07-11 15:55:00,13.54,13.56,13.53,13.55,845846.0,11.149,11.1655,11.1408,11.1572,845846.0
2023-07-12 09:30:00,13.71,13.81,13.71,13.77,528454.0,11.289,11.3713,11.289,11.3384,528454.0
2023-07-12 09:35:00,13.77,13.91,13.76,13.91,609062.0,11.3384,11.4537,11.3301,11.4537,609062.0
2023-07-12 09:40:00,13.91,13.95,13.87,13.87,202744.0,11.4537,11.4866,11.4207,11.4207,202744.0
2023-07-12 09:45:00,13.88,13.89,13.83,13.83,173292.0,11.4289,11.4372,11.3878,11.3878,173292.0
2023-07-12 09:50:00,13.84,13.86,13.82,13.86,132569.0,11.396,11.4125,11.3795,11.4125,132569.0
2023-07-12 09:55:00,13.86,13.86,13.81,13.83,163146.0,11.4125,11.4125,11.3713,11.3878,163146.0
2023-07-12 10:00:00,13.83,13.86,13.8,13.85,192076.0,11.3878,11.4125,11.3631,11.4042,192076.0
2023-07-12 10:05:00,13.86,13.87,13.84,13.86,336069.0,11.4125,11.4207,11.396,11.4125,336069.0
2023-07-12 10:10:00,13.86,13.87,13.82,13.85,293699.0,11.4125,11.4207,11.3795,11.4042,293699.0
2023-07-12 10:15:00,13.84,13.86,13.83,13.85,189450.0,11.396,11.4125,11.3878,11.4042,189450.0
2023-07-12 10:20:00,13.85,13.86,13.8,13.8,221238.0,11.4042,11.4125,11.3631,11.3631,221238.0
2023-07-12 10:25:00,13.8,13.81,13.78,13.79,77700.0,11.3631,11.3713,11.3466,11.3548,77700.0
2023-07-12 10:30:00,13.8,13.81,13.77,13.77,76159.0,11.3631,11.3713,11.3384,11.3384,76159.0
2023-07-12 10:35:00,13.77,13.8,13.76,13.78,155951.0,11.3384,11.3631,11.3301,11.3466,155951.0
2023-07-12 10:40:00,13.78,13.81,13.78,13.8,129951.0,11.3466,11.3713,11.3466,11.3631,129951.0
2023-07-12 10:45:00,13.8,13.81,13.76,13.79,137663.0,11.3631,11.3713,11.3301,11.3548,137663.0
2023-07-12 10:50:00,13.79,13.8,13.77,13.79,107658.0,11.3548,11.3631,11.3384,11.3548,107658.0
2023-07-12 10:55:00,13.79,13.82,13.78,13.8,241781.0,11.3548,11.3795,11.3466,11.3631,241781.0
2023-07-12 11:00:00,13.8,13.83,13.79,13.81,192425.0,11.3631,11.3878,11.3548,11.3713,192425.0
2023-07-12 11:05:00,13.81,13.82,13.77,13.78,99896.0,11.3713,11.3795,11.3384,11.3466,99896.0
2023-07-12 11:10:00,13.79,13.79,13.76,13.78,167389.0,11.3548,11.3548,11.3301,11.3466,167389.0
2023-07-12 11:15:00,13.77,13.78,13.74,13.75,163204.0,11.3384,11.3466,11.3137,11.3219,163204.0
2023-07-12 11:20:00,13.75,13.75,13.71,13.71,167758.0,11.3219,11.3219,11.289,11.289,167758.0
2023-07-12 11:25:00,13.71,13.74,13.71,13.72,125984.0,11.289,11.3137,11.289,11.2972,125984.0
2023-07-12 11:30:00,13.72,13.73,13.7,13.71,262053.0,11.2972,11.3054,11.2807,11.289,262053.0
2023-07-12 11:35:00,13.71,13.72,13.7,13.71,195689.0,11.289,11.2972,11.2807,11.289,195689.0
2023-07-12 11:40:00,13.7,13.7,13.62,13.64,259634.0,11.2807,11.2807,11.2149,11.2313,259634.0
2023-07-12 11:45:00,13.63,13.66,13.61,13.65,194537.0,11.2231,11.2478,11.2066,11.2396,194537.0
2023-07-12 11:50:00,13.66,13.7,13.65,13.68,184952.0,11.2478,11.2807,11.2396,11.2643,184952.0
2023-07-12 11:55:00,13.68,13.69,13.67,13.68,94813.0,11.2643,11.2725,11.256,11.2643,94813.0
2023-07-12 12:00:00,13.67,13.69,13.66,13.67,109013.0,11.256,11.2725,11.2478,11.256,109013.0
2023-07-12 12:05:00,13.67,13.67,13.64,13.66,104474.0,11.256,11.256,11.2313,11.2478,104474.0
2023-07-12 12:10:00,13.66,13.67,13.65,13.67,55491.0,11.2478,11.256,11.2396,11.256,55491.0
2023-07-12 12:15:00,13.67,13.69,13.65,13.67,135691.0,11.256,11.2725,11.2396,11.256,135691.0
2023-07-12 12:20:00,13.67,13.7,13.67,13.68,232574.0,11.256,11.2807,11.256,11.2643,232574.0
2023-07-12 12:25:00,13.69,13.69,13.66,13.67,83775.0,11.2725,11.2725,11.2478,11.256,83775.0
2023-07-12 12:30:00,13.67,13.69,13.66,13.68,111323.0,11.256,11.2725,11.2478,11.2643,111323.0
2023-07-12 12:35:00,13.68,13.68,13.65,13.66,111919.0,11.2643,11.2643,11.2396,11.2478,111919.0
2023-07-12 12:40:00,13.66,13.66,13.65,13.66,26663.0,11.2478,11.2478,11.2396,11.2478,26663.0
2023-07-12 12:45:00,13.65,13.67,13.64,13.67,83313.0,11.2396,11.256,11.2313,11.256,83313.0
2023-07-12 12:50:00,13.67,13.68,13.66,13.68,187481.0,11.256,11.2643,11.2478,11.2643,187481.0
2023-07-12 12:55:00,13.68,13.69,13.67,13.69,98993.0,11.2643,11.2725,11.256,11.2725,98993.0
2023-07-12 13:00:00,13.68,13.7,13.67,13.69,112562.0,11.2643,11.2807,11.256,11.2725,112562.0
2023-07-12 13:05:00,13.68,13.69,13.65,13.65,133952.0,11.2643,11.2725,11.2396,11.2396,133952.0
2023-07-12 13:10:00,13.65,13.69,13.65,13.69,115904.0,11.2396,11.2725,11.2396,11.2725,115904.0
2023-07-12 13:15:00,13.69,13.69,13.67,13.69,96705.0,11.2725,11.2725,11.256,11.2725,96705.0
2023-07-12 13:20:00,13.69,13.69,13.67,13.68,93520.0,11.2725,11.2725,11.256,11.2643,93520.0
2023-07-12 13:25:00,13.68,13.7,13.67,13.69,82983.0,11.2643,11.2807,11.256,11.2725,82983.0
2023-07-12 13:30:00,13.69,13.71,13.68,13.71,68834.0,11.2725,11.289,11.2643,11.289,68834.0
2023-07-12 13:35:00,13.7,13.71,13.68,13.68,48245.0,11.2807,11.289,11.2643,11.2643,48245.0
2023-07-12 13:40:00,13.69,13.69,13.68,13.69,36319.0,11.2725,11.2725,11.2643,11.2725,36319.0
2023-07-12 13:45:00,13.68,13.69,13.66,13.66,91126.0,11.2643,11.2725,11.2478,11.2478,91126.0
2023-07-12 13:50:00,13.66,13.67,13.64,13.67,126999.0,11.2478,11.256,11.2313,11.256,126999.0
2023-07-12 13:55:00,13.67,13.67,13.65,13.66,44441.0,11.256,11.256,11.2396,11.2478,44441.0
2023-07-12 14:00:00,13.66,13.66,13.63,13.63,93739.0,11.2478,11.2478,11.2231,11.2231,93739.0
2023-07-12 14:05:00,13.63,13.65,13.62,13.65,119089.0,11.2231,11.2396,11.2149,11.2396,119089.0
2023-07-12 14:10:00,13.64,13.66,13.64,13.65,30948.0,11.2313,11.2478,11.2313,11.2396,30948.0
2023-07-12 14:15:00,13.65,13.65,13.63,13.63,140831.0,11.2396,11.2396,11.2231,11.2231,140831.0
2023-07-12 14:20:00,13.63,13.64,13.63,13.63,7724.0,11.2231,11.2313,11.2231,11.2231,7724.0
2023-07-12 14:25:00,13.63,13.64,13.63,13.64,41151.0,11.2231,11.2313,11.2231,11.2313,41151.0
2023-07-12 14:30:00,13.63,13.64,13.62,13.62,40497.0,11.2231,11.2313,11.2149,11.2149,40497.0
2023-07-12 14:35:00,13.63,13.64,13.62,13.62,141388.0,11.2231,11.2313,11.2149,11.2149,141388.0
2023-07-12 14:40:00,13.63,13.64,13.61,13.63,134204.0,11.2231,11.2313,11.2066,11.2231,134204.0
2023-07-12 14:45:00,13.63,13.64,13.59,13.6,125588.0,11.2231,11.2313,11.1902,11.1984,125588.0
2023-07-12 14:50:00,13.61,13.64,13.6,13.64,246540.0,11.2066,11.2313,11.1984,11.2313,246540.0
2023-07-12 14:55:00,13.63,13.64,13.63,13.63,40290.0,11.2231,11.2313,11.2231,11.2231,40290.0
2023-07-12 15:00:00,13.64,13.64,13.61,13.63,109017.0,11.2313,11.2313,11.2066,11.2231,109017.0
2023-07-12 15:05:00,13.62,13.65,13.62,13.63,124944.0,11.2149,11.2396,11.2149,11.2231,124944.0
2023-07-12 15:10:00,13.63,13.64,13.63,13.63,20158.0,11.2231,11.2313,11.2231,11.2231,20158.0
2023-07-12 15:15:00,13.63,13.64,13.61,13.62,154074.0,11.2231,11.2313,11.2066,11.2149,154074.0
2023-07-12 15:20:00,13.62,13.63,13.61,13.62,73152.0,11.2149,11.2231,11.2066,11.2149,73152.0
2023-07-12 15:25:00,13.61,13.63,13.6,13.63,123083.0,11.2066,11.2231,11.1984,11.2231,123083.0
2023-07-12 15:30:00,13.63,13.63,13.6,13.61,201020.0,11.2231,11.2231,11.1984,11.2066,201020.0
2023-07-12 15:35:00,13.61,13.61,13.59,13.6,195367.0,11.2066,11.2066,11.1902,11.1984,195367.0
2023-07-12 15:40:00,13.6,13.61,13.58,13.59,415738.0,11.1984,11.2066,11.1819,11.1902,415738.0
2023-07-12 15:45:00,13.59,13.61,13.58,13.6,229104.0,11.1902,11.2066,11.1819,11.1984,229104.0
2023-07-12 15:50:00,13.59,13.6,13.59,13.6,437988.0,11.1902,11.1984,11.1902,11.1984,437988.0
2023-07-12 15:55:00,13.6,13.63,13.59,13.61,862293.0,11.1984,11.2231,11.1902,11.2066,862293.0
2023-07-13 09:30:00,13.73,13.8,13.7,13.7,473283.0,11.3054,11.3631,11.2807,11.2807,473283.0
2023-07-13 09:35:00,13.7,13.75,13.68,13.69,86206.0,11.2807,11.3219,11.2643,11.2725,86206.0
2023-07-13 09:40:00,13.7,13.75,13.69,13.75,81051.0,11.2807,11.3219,11.2725,11.3219,81051.0
2023-07-13 09:45:00,13.74,13.77,13.71,13.77,122017.0,11.3137,11.3384,11.289,11.3384,122017.0
2023-07-13 09:50:00,13.77,13.78,13.73,13.77,171505.0,11.3384,11.3466,11.3054,11.3384,171505.0
2023-07-13 09:55:00,13.76,13.8,13.75,13.79,159027.0,11.3301,11.3631,11.3219,11.3548,159027.0
2023-07-13 10:00:00,13.79,13.8,13.77,13.8,134353.0,11.3548,11.3631,11.3384,11.3631,134353.0
2023-07-13 10:05:00,13.8,13.82,13.78,13.82,456932.0,11.3631,11.3795,11.3466,11.3795,456932.0
2023-07-13 10:10:00,13.82,13.83,13.79,13.83,319995.0,11.3795,11.3878,11.3548,11.3878,319995.0
2023-07-13 10:15:00,13.83,13.85,13.81,13.84,149708.0,11.3878,11.4042,11.3713,11.396,149708.0
2023-07-13 10:20:00,13.85,13.86,13.82,13.83,275289.0,11.4042,11.4125,11.3795,11.3878,275289.0
2023-07-13 10:25:00,13.83,13.83,13.8,13.81,92329.0,11.3878,11.3878,11.3631,11.3713,92329.0
2023-07-13 10:30:00,13.81,13.82,13.79,13.8,85568.0,11.3713,11.3795,11.3548,11.3631,85568.0
2023-07-13 10:35:00,13.8,13.81,13.79,13.81,48799.0,11.3631,11.3713,11.3548,11.3713,48799.0
2023-07-13 10:40:00,13.81,13.84,13.79,13.81,96653.0,11.3713,11.396,11.3548,11.3713,96653.0
2023-07-13 10:45:00,13.8,13.83,13.8,13.82,94165.0,11.3631,11.3878,11.3631,11.3795,94165.0
2023-07-13 10:50:00,13.82,13.83,13.79,13.79,88416.0,11.3795,11.3878,11.3548,11.3548,88416.0
2023-07-13 10:55:00,13.79,13.8,13.77,13.79,123958.0,11.3548,11.3631,11.3384,11.3548,123958.0
2023-07-13 11:00:00,13.79,13.8,13.75,13.76,173335.0,11.3548,11.3631,11.3219,11.3301,173335.0
2023-07-13 11:05:00,13.77,13.77,13.74,13.74,47992.0,11.3384,11.3384,11.3137,11.3137,47992.0
2023-07-13 11:10:00,13.75,13.75,13.73,13.75,89897.0,11.3219,11.3219,11.3054,11.3219,89897.0
2023-07-13 11:15:00,13.75,13.76,13.73,13.75,106751.0,11.3219,11.3301,11.3054,11.3219,106751.0
2023-07-13 11:20:00,13.75,13.75,13.72,13.74,135148.0,11.3219,11.3219,11.2972,11.3137,135148.0
2023-07-13 11:25:00,13.75,13.75,13.72,13.72,44062.0,11.3219,11.3219,11.2972,11.2972,44062.0
2023-07-13 11:30:00,13.73,13.73,13.69,13.73,181716.0,11.3054,11.3054,11.2725,11.3054,181716.0
2023-07-13 11:35:00,13.73,13.74,13.72,13.72,81328.0,11.3054,11.3137,11.2972,11.2972,81328.0
2023-07-13 11:40:00,13.72,13.75,13.71,13.74,151137.0,11.2972,11.3219,11.289,11.3137,151137.0
2023-07-13 11:45:00,13.75,13.76,13.74,13.76,48406.0,11.3219,11.3301,11.3137,11.3301,48406.0
2023-07-13 11:50:00,13.75,13.76,13.72,13.74,77699.0,11.3219,11.3301,11.2972,11.3137,77699.0
2023-07-13 11:55:00,13.74,13.76,13.73,13.76,106358.0,11.3137,11.3301,11.3054,11.3301,106358.0
2023-07-13 12:00:00,13.77,13.78,13.75,13.78,104033.0,11.3384,11.3466,11.3219,11.3466,104033.0
2023-07-13 12:05:00,13.78,13.79,13.77,13.79,26963.0,11.3466,11.3548,11.3384,11.3548,26963.0
2023-07-13 12:10:00,13.79,13.79,13.77,13.79,69191.0,11.3548,11.3548,11.3384,11.3548,69191.0
2023-07-13 12:15:00,13.8,13.82,13.79,13.81,118705.0,11.3631,11.3795,11.3548,11.3713,118705.0
2023-07-13 12:20:00,13.81,13.82,13.78,13.82,124905.0,11.3713,11.3795,11.3466,11.3795,124905.0
2023-07-13 12:25:00,13.82,13.83,13.81,13.82,144974.0,11.3795,11.3878,11.3713,11.3795,144974.0
2023-07-13 12:30:00,13.82,13.82,13.79,13.81,128434.0,11.3795,11.3795,11.3548,11.3713,128434.0
2023-07-13 12:35:00,13.82,13.84,13.81,13.82,154882.0,11.3795,11.396,11.3713,11.3795,154882.0
2023-07-13 12:40:00,13.83,13.85,13.82,13.85,100158.0,11.3878,11.4042,11.3795,11.4042,100158.0
2023-07-13 12:45:00,13.84,13.85,13.84,13.85,51518.0,11.396,11.4042,11.396,11.4042,51518.0
2023-07-13 12:50:00,13.85,13.85,13.83,13.85,72933.0,11.4042,11.4042,11.3878,11.4042,72933.0
2023-07-13 12:55:00,13.85,13.85,13.83,13.83,42923.0,11.4042,11.4042,11.3878,11.3878,42923.0
2023-07-13 13:00:00,13.84,13.84,13.83,13.84,23101.0,11.396,11.396,11.3878,11.396,23101.0
2023-07-13 13:05:00,13.84,13.84,13.8,13.82,118013.0,11.396,11.396,11.3631,11.3795,118013.0
2023-07-13 13:10:00,13.82,13.82,13.8,13.81,58532.0,11.3795,11.3795,11.3631,11.3713,58532.0
2023-07-13 13:15:00,13.82,13.82,13.79,13.79,46575.0,11.3795,11.3795,11.3548,11.3548,46575.0
2023-07-13 13:20:00,13.79,13.8,13.79,13.8,243560.0,11.3548,11.3631,11.3548,11.3631,243560.0
2023-07-13 13:25:00,13.79,13.81,13.79,13.79,260149.0,11.3548,11.3713,11.3548,11.3548,260149.0
2023-07-13 13:30:00,13.79,13.81,13.79,13.8,255750.0,11.3548,11.3713,11.3548,11.3631,255750.0
2023-07-13 13:35:00,13.8,13.8,13.79,13.8,27898.0,11.3631,11.3631,11.3548,11.3631,27898.0
2023-07-13 13:40:00,13.8,13.81,13.79,13.79,66054.0,11.3631,11.3713,11.3548,11.3548,66054.0
2023-07-13 13:45:00,13.8,13.82,13.8,13.82,58223.0,11.3631,11.3795,11.3631,11.3795,58223.0
2023-07-13 13:50:00,13.82,13.82,13.81,13.82,29155.0,11.3795,11.3795,11.3713,11.3795,29155.0
2023-07-13 13:55:00,13.82,13.82,13.81,13.82,15599.0,11.3795,11.3795,11.3713,11.3795,15599.0
2023-07-13 14:00:00,13.82,13.82,13.81,13.82,36944.0,11.3795,11.3795,11.3713,11.3795,36944.0
2023-07-13 14:05:00,13.82,13.83,13.81,13.82,50097.0,11.3795,11.3878,11.3713,11.3795,50097.0
2023-07-13 14:10:00,13.83,13.83,13.82,13.83,13316.0,11.3878,11.3878,11.3795,11.3878,13316.0
2023-07-13 14:15:00,13.83,13.83,13.81,13.82,49841.0,11.3878,11.3878,11.3713,11.3795,49841.0
2023-07-13 14:20:00,13.82,13.82,13.81,13.82,92789.0,11.3795,11.3795,11.3713,11.3795,92789.0
2023-07-13 14:25:00,13.82,13.82,13.8,13.82,128192.0,11.3795,11.3795,11.3631,11.3795,128192.0
2023-07-13 14:30:00,13.82,13.83,13.81,13.82,30317.0,11.3795,11.3878,11.3713,11.3795,30317.0
2023-07-13 14:35:00,13.82,13.82,13.8,13.8,142892.0,11.3795,11.3795,11.3631,11.3631,142892.0
2023-07-13 14:40:00,13.8,13.81,13.79,13.79,392118.0,11.3631,11.3713,11.3548,11.3548,392118.0
2023-07-13 14:45:00,13.79,13.81,13.79,13.81,221647.0,11.3548,11.3713,11.3548,11.3713,221647.0
2023-07-13 14:50:00,13.81,13.84,13.8,13.83,184483.0,11.3713,11.396,11.3631,11.3878,184483.0
2023-07-13 14:55:00,13.83,13.84,13.81,13.84,116086.0,11.3878,11.396,11.3713,11.396,116086.0
2023-07-13 15:00:00,13.84,13.85,13.83,13.85,36145.0,11.396,11.4042,11.3878,11.4042,36145.0
2023-07-13 15:05:00,13.85,13.87,13.84,13.87,257801.0,11.4042,11.4207,11.396,11.4207,257801.0
2023-07-13 15:10:00,13.86,13.87,13.86,13.87,107081.0,11.4125,11.4207,11.4125,11.4207,107081.0
2023-07-13 15:15:00,13.86,13.87,13.85,13.86,88587.0,11.4125,11.4207,11.4042,11.4125,88587.0
2023-07-13 15:20:00,13.86,13.86,13.85,13.86,126399.0,11.4125,11.4125,11.4042,11.4125,126399.0
2023-07-13 15:25:00,13.86,13.87,13.85,13.86,316349.0,11.4125,11.4207,11.4042,11.4125,316349.0
2023-07-13 15:30:00,13.86,13.86,13.83,13.85,154289.0,11.4125,11.4125,11.3878,11.4042,154289.0
2023-07-13 15:35:00,13.85,13.85,13.83,13.84,63853.0,11.4042,11.4042,11.3878,11.396,63853.0
2023-07-13 15:40:00,13.83,13.85,13.83,13.84,187407.0,11.3878,11.4042,11.3878,11.396,187407.0
2023-07-13 15:45:00,13.85,13.86,13.84,13.84,448720.0,11.4042,11.4125,11.396,11.396,448720.0
2023-07-13 15:50:00,13.85,13.85,13.82,13.83,289579.0,11.4042,11.4042,11.3795,11.3878,289579.0
2023-07-13 15:55:00,13.83,13.84,13.82,13.82,371496.0,11.3878,11.396,11.3795,11.3795,371496.0
2023-07-14 09:30:00,13.76,13.79,13.73,13.77,345124.0,11.3301,11.3548,11.3054,11.3384,345124.0
2023-07-14 09:35:00,13.77,13.79,13.71,13.71,429883.0,11.3384,11.3548,11.289,11.289,429883.0
2023-07-14 09:40:00,13.72,13.73,13.7,13.72,121080.0,11.2972,11.3054,11.2807,11.2972,121080.0
2023-07-14 09:45:00,13.72,13.75,13.71,13.73,470300.0,11.2972,11.3219,11.289,11.3054,470300.0
2023-07-14 09:50:00,13.73,13.76,13.72,13.75,303155.0,11.3054,11.3301,11.2972,11.3219,303155.0
2023-07-14 09:55:00,13.75,13.77,13.75,13.76,73297.0,11.3219,11.3384,11.3219,11.3301,73297.0
2023-07-14 10:00:00,13.77,13.78,13.74,13.75,413584.0,11.3384,11.3466,11.3137,11.3219,413584.0
2023-07-14 10:05:00,13.75,13.8,13.74,13.79,155921.0,11.3219,11.3631,11.3137,11.3548,155921.0
2023-07-14 10:10:00,13.79,13.8,13.74,13.77,85108.0,11.3548,11.3631,11.3137,11.3384,85108.0
2023-07-14 10:15:00,13.77,13.77,13.74,13.75,145695.0,11.3384,11.3384,11.3137,11.3219,145695.0
2023-07-14 10:20:00,13.75,13.77,13.74,13.75,77915.0,11.3219,11.3384,11.3137,11.3219,77915.0
2023-07-14 10:25:00,13.75,13.77,13.74,13.75,145977.0,11.3219,11.3384,11.3137,11.3219,145977.0
2023-07-14 10:30:00,13.75,13.75,13.73,13.75,333372.0,11.3219,11.3219,11.3054,11.3219,333372.0
2023-07-14 10:35:00,13.75,13.75,13.72,13.73,393618.0,11.3219,11.3219,11.2972,11.3054,393618.0
2023-07-14 10:40:00,13.73,13.74,13.72,13.73,143968.0,11.3054,11.3137,11.2972,11.3054,143968.0
2023-07-14 10:45:00,13.72,13.73,13.68,13.7,162800.0,11.2972,11.3054,11.2643,11.2807,162800.0
2023-07-14 10:50:00,13.7,13.72,13.69,13.71,112675.0,11.2807,11.2972,11.2725,11.289,112675.0
2023-07-14 10:55:00,13.71,13.72,13.69,13.71,90776.0,11.289,11.2972,11.2725,11.289,90776.0
2023-07-14 11:00:00,13.71,13.72,13.7,13.71,94803.0,11.289,11.2972,11.2807,11.289,94803.0
2023-07-14 11:05:00,13.71,13.72,13.69,13.72,98406.0,11.289,11.2972,11.2725,11.2972,98406.0
2023-07-14 11:10:00,13.71,13.73,13.71,13.73,58575.0,11.289,11.3054,11.289,11.3054,58575.0
2023-07-14 11:15:00,13.73,13.74,13.72,13.74,63932.0,11.3054,11.3137,11.2972,11.3137,63932.0
2023-07-14 11:20:00,13.74,13.74,13.71,13.71,49847.0,11.3137,11.3137,11.289,11.289,49847.0
2023-07-14 11:25:00,13.71,13.72,13.7,13.72,66640.0,11.289,11.2972,11.2807,11.2972,66640.0
2023-07-14 11:30:00,13.71,13.72,13.7,13.71,49701.0,11.289,11.2972,11.2807,11.289,49701.0
2023-07-14 11:35:00,13.71,13.72,13.69,13.71,121720.0,11.289,11.2972,11.2725,11.289,121720.0
2023-07-14 11:40:00,13.71,13.71,13.7,13.71,76294.0,11.289,11.289,11.2807,11.289,76294.0
2023-07-14 11:45:00,13.71,13.72,13.69,13.7,102147.0,11.289,11.2972,11.2725,11.2807,102147.0
2023-07-14 11:50:00,13.7,13.7,13.67,13.68,139028.0,11.2807,11.2807,11.256,11.2643,139028.0
2023-07-14 11:55:00,13.68,13.69,13.67,13.68,60196.0,11.2643,11.2725,11.256,11.2643,60196.0
2023-07-14 12:00:00,13.68,13.68,13.67,13.67,237374.0,11.2643,11.2643,11.256,11.256,237374.0
2023-07-14 12:05:00,13.67,13.68,13.65,13.66,707413.0,11.256,11.2643,11.2396,11.2478,707413.0
2023-07-14 12:10:00,13.66,13.68,13.65,13.68,143092.0,11.2478,11.2643,11.2396,11.2643,143092.0
2023-07-14 12:15:00,13.67,13.67,13.6,13.61,158660.0,11.256,11.256,11.1984,11.2066,158660.0
2023-07-14 12:20:00,13.61,13.62,13.59,13.62,164643.0,11.2066,11.2149,11.1902,11.2149,164643.0
2023-07-14 12:25:00,13.61,13.62,13.56,13.57,221673.0,11.2066,11.2149,11.1655,11.1737,221673.0
2023-07-14 12:30:00,13.57,13.58,13.56,13.57,196824.0,11.1737,11.1819,11.1655,11.1737,196824.0
2023-07-14 12:35:00,13.57,13.57,13.55,13.56,102389.0,11.1737,11.1737,11.1572,11.1655,102389.0
2023-07-14 12:40:00,13.56,13.57,13.55,13.57,159447.0,11.1655,11.1737,11.1572,11.1737,159447.0
2023-07-14 12:45:00,13.57,13.57,13.54,13.55,194622.0,11.1737,11.1737,11.149,11.1572,194622.0
2023-07-14 12:50:00,13.55,13.59,13.55,13.58,261084.0,11.1572,11.1902,11.1572,11.1819,261084.0
2023-07-14 12:55:00,13.58,13.58,13.54,13.57,289626.0,11.1819,11.1819,11.149,11.1737,289626.0
2023-07-14 13:00:00,13.57,13.59,13.56,13.58,194953.0,11.1737,11.1902,11.1655,11.1819,194953.0
2023-07-14 13:05:00,13.58,13.58,13.56,13.57,166894.0,11.1819,11.1819,11.1655,11.1737,166894.0
2023-07-14 13:10:00,13.57,13.57,13.56,13.57,66527.0,11.1737,11.1737,11.1655,11.1737,66527.0
2023-07-14 13:15:00,13.57,13.58,13.56,13.56,130401.0,11.1737,11.1819,11.1655,11.1655,130401.0
2023-07-14 13:20:00,13.56,13.57,13.55,13.56,262213.0,11.1655,11.1737,11.1572,11.1655,262213.0
2023-07-14 13:25:00,13.57,13.59,13.56,13.58,87594.0,11.1737,11.1902,11.1655,11.1819,87594.0
2023-07-14 13:30:00,13.58,13.59,13.56,13.57,171528.0,11.1819,11.1902,11.1655,11.1737,171528.0
2023-07-14 13:35:00,13.57,13.59,13.56,13.59,130377.0,11.1737,11.1902,11.1655,11.1902,130377.0
2023-07-14 13:40:00,13.59,13.6,13.58,13.58,126776.0,11.1902,11.1984,11.1819,11.1819,126776.0
2023-07-14 13:45:00,13.58,13.58,13.57,13.58,44199.0,11.1819,11.1819,11.1737,11.1819,44199.0
2023-07-14 13:50:00,13.58,13.58,13.53,13.53,336088.0,11.1819,11.1819,11.1408,11.1408,336088.0
2023-07-14 13:55:00,13.54,13.57,13.53,13.55,226036.0,11.149,11.1737,11.1408,11.1572,226036.0
2023-07-14 14:00:00,13.54,13.55,13.54,13.55,86115.0,11.149,11.1572,11.149,11.1572,86115.0
2023-07-14 14:05:00,13.55,13.57,13.54,13.57,108014.0,11.1572,11.1737,11.149,11.1737,108014.0
2023-07-14 14:10:00,13.57,13.57,13.54,13.54,141944.0,11.1737,11.1737,11.149,11.149,141944.0
2023-07-14 14:15:00,13.54,13.55,13.53,13.55,135928.0,11.149,11.1572,11.1408,11.1572,135928.0
2023-07-14 14:20:00,13.55,13.57,13.54,13.57,144183.0,11.1572,11.1737,11.149,11.1737,144183.0
2023-07-14 14:25:00,13.57,13.57,13.55,13.56,87222.0,11.1737,11.1737,11.1572,11.1655,87222.0
2023-07-14 14:30:00,13.56,13.57,13.55,13.55,114196.0,11.1655,11.1737,11.1572,11.1572,114196.0
2023-07-14 14:35:00,13.55,13.57,13.54,13.57,84759.0,11.1572,11.1737,11.149,11.1737,84759.0
2023-07-14 14:40:00,13.57,13.57,13.53,13.54,108777.0,11.1737,11.1737,11.1408,11.149,108777.0
2023-07-14 14:45:00,13.54,13.56,13.53,13.56,105614.0,11.149,11.1655,11.1408,11.1655,105614.0
2023-07-14 14:50:00,13.56,13.57,13.54,13.54,109472.0,11.1655,11.1737,11.149,11.149,109472.0
2023-07-14 14:55:00,13.54,13.55,13.53,13.54,42090.0,11.149,11.1572,11.1408,11.149,42090.0
2023-07-14 15:00:00,13.54,13.54,13.52,13.53,202130.0,11.149,11.149,11.1325,11.1408,202130.0
2023-07-14 15:05:00,13.53,13.53,13.52,13.53,208825.0,11.1408,11.1408,11.1325,11.1408,208825.0
2023-07-14 15:10:00,13.52,13.53,13.51,13.52,334889.0,11.1325,11.1408,11.1243,11.1325,334889.0
2023-07-14 15:15:00,13.52,13.54,13.51,13.54,221216.0,11.1325,11.149,11.1243,11.149,221216.0
2023-07-14 15:20:00,13.54,13.55,13.52,13.54,322456.0,11.149,11.1572,11.1325,11.149,322456.0
2023-07-14 15:25:00,13.53,13.54,13.5,13.51,417243.0,11.1408,11.149,11.1161,11.1243,417243.0
2023-07-14 15:30:00,13.52,13.53,13.5,13.52,401729.0,11.1325,11.1408,11.1161,11.1325,401729.0
2023-07-14 15:35:00,13.52,13.54,13.51,13.54,260481.0,11.1325,11.149,11.1243,11.149,260481.0
2023-07-14 15:40:00,13.54,13.56,13.53,13.55,175147.0,11.149,11.1655,11.1408,11.1572,175147.0
2023-07-14 15:45:00,13.55,13.55,13.52,13.53,186840.0,11.1572,11.1572,11.1325,11.1408,186840.0
2023-07-14 15:50:00,13.53,13.54,13.52,13.54,169049.0,11.1408,11.149,11.1325,11.149,169049.0
2023-07-14 15:55:00,13.54,13.55,13.53,13.53,559762.0,11.149,11.1572,11.1408,11.1408,559762.0
2023-07-17 09:30:00,13.03,13.18,13.02,13.16,1208351.0,10.729,10.8526,10.7208,10.8361,1208351.0
2023-07-17 09:35:00,13.15,13.17,13.1,13.12,732596.0,10.8279,10.8443,10.7867,10.8032,732596.0
2023-07-17 09:40:00,13.12,13.21,13.11,13.2,369999.0,10.8032,10.8773,10.7949,10.869,369999.0
2023-07-17 09:45:00,13.2,13.28,13.19,13.28,375489.0,10.869,10.9349,10.8608,10.9349,375489.0
2023-07-17 09:50:00,13.28,13.35,13.27,13.34,292213.0,10.9349,10.9925,10.9267,10.9843,292213.0
2023-07-17 09:55:00,13.33,13.35,13.25,13.26,220717.0,10.9761,10.9925,10.9102,10.9184,220717.0
2023-07-17 10:00:00,13.26,13.34,13.23,13.33,488146.0,10.9184,10.9843,10.8937,10.9761,488146.0
2023-07-17 10:05:00,13.32,13.36,13.31,13.32,463563.0,10.9678,11.0008,10.9596,10.9678,463563.0
2023-07-17 10:10:00,13.32,13.35,13.3,13.35,255172.0,10.9678,10.9925,10.9514,10.9925,255172.0
2023-07-17 10:15:00,13.35,13.35,13.31,13.31,266165.0,10.9925,10.9925,10.9596,10.9596,266165.0
2023-07-17 10:20:00,13.32,13.34,13.3,13.32,258015.0,10.9678,10.9843,10.9514,10.9678,258015.0
2023-07-17 10:25:00,13.32,13.33,13.31,13.33,170992.0,10.9678,10.9761,10.9596,10.9761,170992.0
2023-07-17 10:30:00,13.33,13.34,13.28,13.29,437440.0,10.9761,10.9843,10.9349,10.9431,437440.0
2023-07-17 10:35:00,13.29,13.31,13.26,13.31,364297.0,10.9431,10.9596,10.9184,10.9596,364297.0
2023-07-17 10:40:00,13.31,13.35,13.3,13.35,303097.0,10.9596,10.9925,10.9514,10.9925,303097.0
2023-07-17 10:45:00,13.34,13.35,13.32,13.33,408883.0,10.9843,10.9925,10.9678,10.9761,408883.0
2023-07-17 10:50:00,13.33,13.35,13.32,13.35,435224.0,10.9761,10.9925,10.9678,10.9925,435224.0
2023-07-17 10:55:00,13.35,13.4,13.34,13.4,463823.0,10.9925,11.0337,10.9843,11.0337,463823.0
2023-07-17 11:00:00,13.4,13.42,13.39,13.42,190382.0,11.0337,11.0502,11.0255,11.0502,190382.0
2023-07-17 11:05:00,13.42,13.42,13.38,13.4,249533.0,11.0502,11.0502,11.0172,11.0337,249533.0
2023-07-17 11:10:00,13.4,13.42,13.38,13.42,242233.0,11.0337,11.0502,11.0172,11.0502,242233.0
2023-07-17 11:15:00,13.42,13.44,13.41,13.43,301569.0,11.0502,11.0666,11.0419,11.0584,301569.0
2023-07-17 11:20:00,13.43,13.44,13.4,13.41,390172.0,11.0584,11.0666,11.0337,11.0419,390172.0
2023-07-17 11:25:00,13.41,13.42,13.39,13.41,391419.0,11.0419,11.0502,11.0255,11.0419,391419.0
2023-07-17 11:30:00,13.41,13.41,13.38,13.38,130164.0,11.0419,11.0419,11.0172,11.0172,130164.0
2023-07-17 11:35:00,13.39,13.4,13.38,13.38,170650.0,11.0255,11.0337,11.0172,11.0172,170650.0
2023-07-17 11:40:00,13.38,13.39,13.37,13.39,244649.0,11.0172,11.0255,11.009,11.0255,244649.0
2023-07-17 11:45:00,13.39,13.39,13.38,13.38,166724.0,11.0255,11.0255,11.0172,11.0172,166724.0
2023-07-17 11:50:00,13.38,13.41,13.38,13.38,235555.0,11.0172,11.0419,11.0172,11.0172,235555.0
2023-07-17 11:55:00,13.38,13.4,13.37,13.4,173410.0,11.0172,11.0337,11.009,11.0337,173410.0
2023-07-17 12:00:00,13.4,13.42,13.39,13.41,240755.0,11.0337,11.0502,11.0255,11.0419,240755.0
2023-07-17 12:05:00,13.4,13.44,13.4,13.44,138572.0,11.0337,11.0666,11.0337,11.0666,138572.0
2023-07-17 12:10:00,13.44,13.45,13.42,13.44,138734.0,11.0666,11.0749,11.0502,11.0666,138734.0
2023-07-17 12:15:00,13.44,13.47,13.43,13.43,145289.0,11.0666,11.0914,11.0584,11.0584,145289.0
2023-07-17 12:20:00,13.43,13.44,13.4,13.44,144240.0,11.0584,11.0666,11.0337,11.0666,144240.0
2023-07-17 12:25:00,13.44,13.47,13.43,13.46,182842.0,11.0666,11.0914,11.0584,11.0831,182842.0
2023-07-17 12:30:00,13.46,13.48,13.45,13.46,170460.0,11.0831,11.0996,11.0749,11.0831,170460.0
2023-07-17 12:35:00,13.46,13.46,13.44,13.44,46968.0,11.0831,11.0831,11.0666,11.0666,46968.0
2023-07-17 12:40:00,13.45,13.46,13.44,13.46,103448.0,11.0749,11.0831,11.0666,11.0831,103448.0
2023-07-17 12:45:00,13.46,13.46,13.45,13.46,86675.0,11.0831,11.0831,11.0749,11.0831,86675.0
2023-07-17 12:50:00,13.46,13.46,13.45,13.46,171117.0,11.0831,11.0831,11.0749,11.0831,171117.0
2023-07-17 12:55:00,13.46,13.47,13.45,13.45,171565.0,11.0831,11.0914,11.0749,11.0749,171565.0
2023-07-17 13:00:00,13.45,13.45,13.44,13.44,53285.0,11.0749,11.0749,11.0666,11.0666,53285.0
2023-07-17 13:05:00,13.44,13.47,13.44,13.46,157933.0,11.0666,11.0914,11.0666,11.0831,157933.0
2023-07-17 13:10:00,13.45,13.48,13.44,13.48,205871.0,11.0749,11.0996,11.0666,11.0996,205871.0
2023-07-17 13:15:00,13.48,13.48,13.46,13.46,75791.0,11.0996,11.0996,11.0831,11.0831,75791.0
2023-07-17 13:20:00,13.46,13.47,13.46,13.46,45682.0,11.0831,11.0914,11.0831,11.0831,45682.0
2023-07-17 13:25:00,13.46,13.47,13.45,13.46,98497.0,11.0831,11.0914,11.0749,11.0831,98497.0
2023-07-17 13:30:00,13.46,13.48,13.45,13.47,370441.0,11.0831,11.0996,11.0749,11.0914,370441.0
2023-07-17 13:35:00,13.47,13.53,13.46,13.53,286678.0,11.0914,11.1408,11.0831,11.1408,286678.0
2023-07-17 13:40:00,13.53,13.56,13.52,13.56,304943.0,11.1408,11.1655,11.1325,11.1655,304943.0
2023-07-17 13:45:00,13.56,13.57,13.54,13.55,254576.0,11.1655,11.1737,11.149,11.1572,254576.0
2023-07-17 13:50:00,13.56,13.58,13.55,13.57,79172.0,11.1655,11.1819,11.1572,11.1737,79172.0
2023-07-17 13:55:00,13.57,13.58,13.54,13.56,173060.0,11.1737,11.1819,11.149,11.1655,173060.0
2023-07-17 14:00:00,13.56,13.56,13.53,13.54,170277.0,11.1655,11.1655,11.1408,11.149,170277.0
2023-07-17 14:05:00,13.54,13.55,13.53,13.53,125053.0,11.149,11.1572,11.1408,11.1408,125053.0
2023-07-17 14:10:00,13.54,13.55,13.52,13.54,207917.0,11.149,11.1572,11.1325,11.149,207917.0
2023-07-17 14:15:00,13.54,13.54,13.53,13.54,61734.0,11.149,11.149,11.1408,11.149,61734.0
2023-07-17 14:20:00,13.54,13.55,13.53,13.54,107033.0,11.149,11.1572,11.1408,11.149,107033.0
2023-07-17 14:25:00,13.53,13.54,13.51,13.51,84895.0,11.1408,11.149,11.1243,11.1243,84895.0
2023-07-17 14:30:00,13.52,13.52,13.5,13.51,56503.0,11.1325,11.1325,11.1161,11.1243,56503.0
2023-07-17 14:35:00,13.51,13.51,13.48,13.49,138023.0,11.1243,11.1243,11.0996,11.1078,138023.0
2023-07-17 14:40:00,13.48,13.49,13.47,13.48,199527.0,11.0996,11.1078,11.0914,11.0996,199527.0
2023-07-17 14:45:00,13.48,13.49,13.47,13.48,251956.0,11.0996,11.1078,11.0914,11.0996,251956.0
2023-07-17 14:50:00,13.48,13.48,13.47,13.48,79346.0,11.0996,11.0996,11.0914,11.0996,79346.0
2023-07-17 14:55:00,13.48,13.48,13.46,13.47,230309.0,11.0996,11.0996,11.0831,11.0914,230309.0
2023-07-17 15:00:00,13.46,13.49,13.46,13.49,176563.0,11.0831,11.1078,11.0831,11.1078,176563.0
2023-07-17 15:05:00,13.49,13.49,13.48,13.49,135163.0,11.1078,11.1078,11.0996,11.1078,135163.0
2023-07-17 15:10:00,13.48,13.49,13.47,13.48,72192.0,11.0996,11.1078,11.0914,11.0996,72192.0
2023-07-17 15:15:00,13.48,13.49,13.46,13.49,191954.0,11.0996,11.1078,11.0831,11.1078,191954.0
2023-07-17 15:20:00,13.49,13.49,13.47,13.49,167169.0,11.1078,11.1078,11.0914,11.1078,167169.0
2023-07-17 15:25:00,13.49,13.49,13.45,13.46,188428.0,11.1078,11.1078,11.0749,11.0831,188428.0
2023-07-17 15:30:00,13.46,13.47,13.44,13.46,249618.0,11.0831,11.0914,11.0666,11.0831,249618.0
2023-07-17 15:35:00,13.46,13.5,13.46,13.49,245016.0,11.0831,11.1161,11.0831,11.1078,245016.0
2023-07-17 15:40:00,13.49,13.49,13.48,13.49,213803.0,11.1078,11.1078,11.0996,11.1078,213803.0
2023-07-17 15:45:00,13.49,13.51,13.48,13.49,574193.0,11.1078,11.1243,11.0996,11.1078,574193.0
2023-07-17 15:50:00,13.49,13.5,13.48,13.49,455980.0,11.1078,11.1161,11.0996,11.1078,455980.0
2023-07-17 15:55:00,13.49,13.5,13.48,13.5,712680.0,11.1078,11.1161,11.0996,11.1161,712680.0
2023-07-18 09:30:00,13.45,13.45,13.32,13.36,447397.0,11.0749,11.0749,10.9678,11.0008,447397.0
2023-07-18 09:35:00,13.37,13.47,13.36,13.47,313132.0,11.009,11.0914,11.0008,11.0914,313132.0
2023-07-18 09:40:00,13.47,13.5,13.43,13.44,363994.0,11.0914,11.1161,11.0584,11.0666,363994.0
2023-07-18 09:45:00,13.44,13.49,13.42,13.49,251134.0,11.0666,11.1078,11.0502,11.1078,251134.0
2023-07-18 09:50:00,13.49,13.53,13.45,13.5,392433.0,11.1078,11.1408,11.0749,11.1161,392433.0
2023-07-18 09:55:00,13.5,13.55,13.49,13.53,188819.0,11.1161,11.1572,11.1078,11.1408,188819.0
2023-07-18 10:00:00,13.54,13.55,13.49,13.5,206688.0,11.149,11.1572,11.1078,11.1161,206688.0
2023-07-18 10:05:00,13.5,13.52,13.48,13.51,193034.0,11.1161,11.1325,11.0996,11.1243,193034.0
2023-07-18 10:10:00,13.5,13.52,13.46,13.49,208747.0,11.1161,11.1325,11.0831,11.1078,208747.0
2023-07-18 10:15:00,13.49,13.49,13.45,13.46,187059.0,11.1078,11.1078,11.0749,11.0831,187059.0
2023-07-18 10:20:00,13.47,13.49,13.46,13.48,120811.0,11.0914,11.1078,11.0831,11.0996,120811.0
2023-07-18 10:25:00,13.48,13.51,13.47,13.5,144108.0,11.0996,11.1243,11.0914,11.1161,144108.0
2023-07-18 10:30:00,13.5,13.51,13.45,13.46,186638.0,11.1161,11.1243,11.0749,11.0831,186638.0
2023-07-18 10:35:00,13.46,13.52,13.45,13.51,166048.0,11.0831,11.1325,11.0749,11.1243,166048.0
2023-07-18 10:40:00,13.51,13.53,13.5,13.52,138004.0,11.1243,11.1408,11.1161,11.1325,138004.0
2023-07-18 10:45:00,13.52,13.53,13.49,13.53,238319.0,11.1325,11.1408,11.1078,11.1408,238319.0
2023-07-18 10:50:00,13.52,13.53,13.5,13.52,112608.0,11.1325,11.1408,11.1161,11.1325,112608.0
2023-07-18 10:55:00,13.52,13.53,13.48,13.52,244730.0,11.1325,11.1408,11.0996,11.1325,244730.0
2023-07-18 11:00:00,13.52,13.53,13.5,13.52,205149.0,11.1325,11.1408,11.1161,11.1325,205149.0
2023-07-18 11:05:00,13.53,13.54,13.51,13.52,258921.0,11.1408,11.149,11.1243,11.1325,258921.0
2023-07-18 11:10:00,13.52,13.54,13.51,13.54,75096.0,11.1325,11.149,11.1243,11.149,75096.0
2023-07-18 11:15:00,13.54,13.55,13.52,13.54,139052.0,11.149,11.1572,11.1325,11.149,139052.0
2023-07-18 11:20:00,13.55,13.56,13.52,13.52,182995.0,11.1572,11.1655,11.1325,11.1325,182995.0
2023-07-18 11:25:00,13.53,13.53,13.49,13.5,159070.0,11.1408,11.1408,11.1078,11.1161,159070.0
2023-07-18 11:30:00,13.5,13.51,13.5,13.51,90879.0,11.1161,11.1243,11.1161,11.1243,90879.0
2023-07-18 11:35:00,13.51,13.52,13.49,13.52,216587.0,11.1243,11.1325,11.1078,11.1325,216587.0
2023-07-18 11:40:00,13.51,13.53,13.51,13.53,89895.0,11.1243,11.1408,11.1243,11.1408,89895.0
2023-07-18 11:45:00,13.53,13.53,13.51,13.52,96602.0,11.1408,11.1408,11.1243,11.1325,96602.0
2023-07-18 11:50:00,13.51,13.52,13.5,13.51,169315.0,11.1243,11.1325,11.1161,11.1243,169315.0
2023-07-18 11:55:00,13.51,13.53,13.5,13.52,158761.0,11.1243,11.1408,11.1161,11.1325,158761.0
2023-07-18 12:00:00,13.53,13.53,13.49,13.49,206832.0,11.1408,11.1408,11.1078,11.1078,206832.0
2023-07-18 12:05:00,13.5,13.51,13.49,13.51,83952.0,11.1161,11.1243,11.1078,11.1243,83952.0
2023-07-18 12:10:00,13.51,13.52,13.5,13.51,79764.0,11.1243,11.1325,11.1161,11.1243,79764.0
2023-07-18 12:15:00,13.52,13.52,13.5,13.51,100801.0,11.1325,11.1325,11.1161,11.1243,100801.0
2023-07-18 12:20:00,13.51,13.52,13.5,13.51,100364.0,11.1243,11.1325,11.1161,11.1243,100364.0
2023-07-18 12:25:00,13.51,13.53,13.51,13.53,93104.0,11.1243,11.1408,11.1243,11.1408,93104.0
2023-07-18 12:30:00,13.53,13.55,13.51,13.51,147208.0,11.1408,11.1572,11.1243,11.1243,147208.0
2023-07-18 12:35:00,13.51,13.53,13.5,13.53,257359.0,11.1243,11.1408,11.1161,11.1408,257359.0
2023-07-18 12:40:00,13.53,13.53,13.5,13.51,57553.0,11.1408,11.1408,11.1161,11.1243,57553.0
2023-07-18 12:45:00,13.51,13.52,13.47,13.48,264249.0,11.1243,11.1325,11.0914,11.0996,264249.0
2023-07-18 12:50:00,13.48,13.5,13.47,13.47,209643.0,11.0996,11.1161,11.0914,11.0914,209643.0
2023-07-18 12:55:00,13.48,13.48,13.41,13.41,177134.0,11.0996,11.0996,11.0419,11.0419,177134.0
2023-07-18 13:00:00,13.41,13.42,13.35,13.37,352743.0,11.0419,11.0502,10.9925,11.009,352743.0
2023-07-18 13:05:00,13.37,13.4,13.36,13.4,241914.0,11.009,11.0337,11.0008,11.0337,241914.0
2023-07-18 13:10:00,13.4,13.42,13.38,13.41,175124.0,11.0337,11.0502,11.0172,11.0419,175124.0
2023-07-18 13:15:00,13.42,13.44,13.4,13.44,164130.0,11.0502,11.0666,11.0337,11.0666,164130.0
2023-07-18 13:20:00,13.43,13.45,13.42,13.45,83794.0,11.0584,11.0749,11.0502,11.0749,83794.0
2023-07-18 13:25:00,13.44,13.46,13.44,13.45,97439.0,11.0666,11.0831,11.0666,11.0749,97439.0
2023-07-18 13:30:00,13.46,13.48,13.45,13.47,149779.0,11.0831,11.0996,11.0749,11.0914,149779.0
2023-07-18 13:35:00,13.47,13.49,13.47,13.48,69716.0,11.0914,11.1078,11.0914,11.0996,69716.0
2023-07-18 13:40:00,13.49,13.49,13.47,13.48,102020.0,11.1078,11.1078,11.0914,11.0996,102020.0
2023-07-18 13:45:00,13.48,13.51,13.47,13.51,75340.0,11.0996,11.1243,11.0914,11.1243,75340.0
2023-07-18 13:50:00,13.51,13.52,13.49,13.5,148831.0,11.1243,11.1325,11.1078,11.1161,148831.0
2023-07-18 13:55:00,13.5,13.5,13.47,13.47,138193.0,11.1161,11.1161,11.0914,11.0914,138193.0
2023-07-18 14:00:00,13.48,13.49,13.46,13.47,141075.0,11.0996,11.1078,11.0831,11.0914,141075.0
2023-07-18 14:05:00,13.48,13.48,13.47,13.48,59291.0,11.0996,11.0996,11.0914,11.0996,59291.0
2023-07-18 14:10:00,13.48,13.48,13.47,13.48,32553.0,11.0996,11.0996,11.0914,11.0996,32553.0
2023-07-18 14:15:00,13.48,13.48,13.46,13.48,52252.0,11.0996,11.0996,11.0831,11.0996,52252.0
2023-07-18 14:20:00,13.48,13.48,13.47,13.48,48343.0,11.0996,11.0996,11.0914,11.0996,48343.0
2023-07-18 14:25:00,13.48,13.48,13.45,13.46,84470.0,11.0996,11.0996,11.0749,11.0831,84470.0
2023-07-18 14:30:00,13.46,13.47,13.45,13.46,125075.0,11.0831,11.0914,11.0749,11.0831,125075.0
2023-07-18 14:35:00,13.46,13.47,13.46,13.46,47371.0,11.0831,11.0914,11.0831,11.0831,47371.0
2023-07-18 14:40:00,13.47,13.48,13.46,13.46,62610.0,11.0914,11.0996,11.0831,11.0831,62610.0
2023-07-18 14:45:00,13.46,13.47,13.46,13.46,101493.0,11.0831,11.0914,11.0831,11.0831,101493.0
2023-07-18 14:50:00,13.46,13.47,13.45,13.47,126829.0,11.0831,11.0914,11.0749,11.0914,126829.0
2023-07-18 14:55:00,13.47,13.49,13.45,13.45,323832.0,11.0914,11.1078,11.0749,11.0749,323832.0
2023-07-18 15:00:00,13.46,13.46,13.39,13.45,1539707.0,11.0831,11.0831,11.0255,11.0749,1539707.0
2023-07-18 15:05:00,13.45,13.46,13.4,13.43,1255403.0,11.0749,11.0831,11.0337,11.0584,1255403.0
2023-07-18 15:10:00,13.43,13.44,13.4,13.41,853657.0,11.0584,11.0666,11.0337,11.0419,853657.0
2023-07-18 15:15:00,13.41,13.43,13.4,13.43,716653.0,11.0419,11.0584,11.0337,11.0584,716653.0
2023-07-18 15:20:00,13.42,13.44,13.4,13.42,372858.0,11.0502,11.0666,11.0337,11.0502,372858.0
2023-07-18 15:25:00,13.42,13.42,13.38,13.38,393904.0,11.0502,11.0502,11.0172,11.0172,393904.0
2023-07-18 15:30:00,13.38,13.42,13.38,13.38,790453.0,11.0172,11.0502,11.0172,11.0172,790453.0
2023-07-18 15:35:00,13.38,13.41,13.38,13.41,669160.0,11.0172,11.0419,11.0172,11.0419,669160.0
2023-07-18 15:40:00,13.41,13.41,13.38,13.38,510207.0,11.0419,11.0419,11.0172,11.0172,510207.0
2023-07-18 15:45:00,13.39,13.39,13.37,13.37,474927.0,11.0255,11.0255,11.009,11.009,474927.0
2023-07-18 15:50:00,13.38,13.39,13.37,13.38,576996.0,11.0172,11.0255,11.009,11.0172,576996.0
2023-07-18 15:55:00,13.38,13.39,13.37,13.38,922398.0,11.0172,11.0255,11.009,11.0172,922398.0
2023-07-19 09:30:00,13.4,13.5,13.37,13.48,329551.0,11.0337,11.1161,11.009,11.0996,329551.0
2023-07-19 09:35:00,13.48,13.53,13.45,13.51,216995.0,11.0996,11.1408,11.0749,11.1243,216995.0
2023-07-19 09:40:00,13.5,13.54,13.49,13.51,202661.0,11.1161,11.149,11.1078,11.1243,202661.0
2023-07-19 09:45:00,13.51,13.56,13.49,13.55,180881.0,11.1243,11.1655,11.1078,11.1572,180881.0
2023-07-19 09:50:00,13.56,13.6,13.55,13.58,166044.0,11.1655,11.1984,11.1572,11.1819,166044.0
2023-07-19 09:55:00,13.58,13.6,13.56,13.6,115269.0,11.1819,11.1984,11.1655,11.1984,115269.0
2023-07-19 10:00:00,13.59,13.59,13.54,13.54,142176.0,11.1902,11.1902,11.149,11.149,142176.0
2023-07-19 10:05:00,13.54,13.57,13.54,13.54,180599.0,11.149,11.1737,11.149,11.149,180599.0
2023-07-19 10:10:00,13.55,13.56,13.52,13.54,219251.0,11.1572,11.1655,11.1325,11.149,219251.0
2023-07-19 10:15:00,13.54,13.55,13.53,13.54,68695.0,11.149,11.1572,11.1408,11.149,68695.0
2023-07-19 10:20:00,13.54,13.56,13.53,13.56,73434.0,11.149,11.1655,11.1408,11.1655,73434.0
2023-07-19 10:25:00,13.56,13.56,13.53,13.53,241414.0,11.1655,11.1655,11.1408,11.1408,241414.0
2023-07-19 10:30:00,13.54,13.55,13.5,13.51,609938.0,11.149,11.1572,11.1161,11.1243,609938.0
2023-07-19 10:35:00,13.51,13.52,13.48,13.5,393532.0,11.1243,11.1325,11.0996,11.1161,393532.0
2023-07-19 10:40:00,13.5,13.52,13.47,13.49,286272.0,11.1161,11.1325,11.0914,11.1078,286272.0
2023-07-19 10:45:00,13.49,13.49,13.44,13.46,291989.0,11.1078,11.1078,11.0666,11.0831,291989.0
2023-07-19 10:50:00,13.45,13.47,13.45,13.45,155790.0,11.0749,11.0914,11.0749,11.0749,155790.0
2023-07-19 10:55:00,13.46,13.48,13.45,13.46,180465.0,11.0831,11.0996,11.0749,11.0831,180465.0
2023-07-19 11:00:00,13.45,13.46,13.31,13.38,1912640.0,11.0749,11.0831,10.9596,11.0172,1912640.0
2023-07-19 11:05:00,13.38,13.44,13.36,13.4,516836.0,11.0172,11.0666,11.0008,11.0337,516836.0
2023-07-19 11:10:00,13.4,13.42,13.38,13.39,170374.0,11.0337,11.0502,11.0172,11.0255,170374.0
2023-07-19 11:15:00,13.39,13.41,13.39,13.4,112479.0,11.0255,11.0419,11.0255,11.0337,112479.0
2023-07-19 11:20:00,13.39,13.42,13.38,13.39,282968.0,11.0255,11.0502,11.0172,11.0255,282968.0
2023-07-19 11:25:00,13.38,13.41,13.38,13.41,234219.0,11.0172,11.0419,11.0172,11.0419,234219.0
2023-07-19 11:30:00,13.41,13.44,13.37,13.38,118675.0,11.0419,11.0666,11.009,11.0172,118675.0
2023-07-19 11:35:00,13.37,13.39,13.37,13.38,116949.0,11.009,11.0255,11.009,11.0172,116949.0
2023-07-19 11:40:00,13.38,13.42,13.37,13.41,296745.0,11.0172,11.0502,11.009,11.0419,296745.0
2023-07-19 11:45:00,13.41,13.42,13.39,13.42,373356.0,11.0419,11.0502,11.0255,11.0502,373356.0
2023-07-19 11:50:00,13.42,13.42,13.38,13.38,353712.0,11.0502,11.0502,11.0172,11.0172,353712.0
2023-07-19 11:55:00,13.38,13.4,13.37,13.38,412469.0,11.0172,11.0337,11.009,11.0172,412469.0
2023-07-19 12:00:00,13.38,13.4,13.36,13.36,341413.0,11.0172,11.0337,11.0008,11.0008,341413.0
2023-07-19 12:05:00,13.36,13.38,13.35,13.37,290200.0,11.0008,11.0172,10.9925,11.009,290200.0
2023-07-19 12:10:00,13.37,13.37,13.35,13.36,219101.0,11.009,11.009,10.9925,11.0008,219101.0
2023-07-19 12:15:00,13.36,13.37,13.33,13.34,235161.0,11.0008,11.009,10.9761,10.9843,235161.0
2023-07-19 12:20:00,13.34,13.35,13.33,13.35,148922.0,10.9843,10.9925,10.9761,10.9925,148922.0
2023-07-19 12:25:00,13.35,13.36,13.34,13.35,154834.0,10.9925,11.0008,10.9843,10.9925,154834.0
2023-07-19 12:30:00,13.35,13.35,13.31,13.33,225486.0,10.9925,10.9925,10.9596,10.9761,225486.0
2023-07-19 12:35:00,13.34,13.34,13.32,13.33,136749.0,10.9843,10.9843,10.9678,10.9761,136749.0
2023-07-19 12:40:00,13.33,13.34,13.32,13.33,73480.0,10.9761,10.9843,10.9678,10.9761,73480.0
2023-07-19 12:45:00,13.34,13.35,13.32,13.33,223549.0,10.9843,10.9925,10.9678,10.9761,223549.0
2023-07-19 12:50:00,13.32,13.33,13.32,13.32,65806.0,10.9678,10.9761,10.9678,10.9678,65806.0
2023-07-19 12:55:00,13.32,13.36,13.32,13.35,208134.0,10.9678,11.0008,10.9678,10.9925,208134.0
2023-07-19 13:00:00,13.35,13.35,13.33,13.35,94341.0,10.9925,10.9925,10.9761,10.9925,94341.0
2023-07-19 13:05:00,13.35,13.35,13.34,13.35,82174.0,10.9925,10.9925,10.9843,10.9925,82174.0
2023-07-19 13:10:00,13.35,13.37,13.34,13.37,251042.0,10.9925,11.009,10.9843,11.009,251042.0
2023-07-19 13:15:00,13.37,13.38,13.36,13.38,111960.0,11.009,11.0172,11.0008,11.0172,111960.0
2023-07-19 13:20:00,13.38,13.38,13.36,13.38,150723.0,11.0172,11.0172,11.0008,11.0172,150723.0
2023-07-19 13:25:00,13.38,13.4,13.37,13.4,128848.0,11.0172,11.0337,11.009,11.0337,128848.0
2023-07-19 13:30:00,13.4,13.41,13.39,13.41,161265.0,11.0337,11.0419,11.0255,11.0419,161265.0
2023-07-19 13:35:00,13.41,13.42,13.39,13.4,200904.0,11.0419,11.0502,11.0255,11.0337,200904.0
2023-07-19 13:40:00,13.4,13.41,13.39,13.39,136361.0,11.0337,11.0419,11.0255,11.0255,136361.0
2023-07-19 13:45:00,13.4,13.4,13.35,13.37,442186.0,11.0337,11.0337,10.9925,11.009,442186.0
2023-07-19 13:50:00,13.36,13.37,13.34,13.36,212504.0,11.0008,11.009,10.9843,11.0008,212504.0
2023-07-19 13:55:00,13.36,13.36,13.35,13.36,62088.0,11.0008,11.0008,10.9925,11.0008,62088.0
2023-07-19 14:00:00,13.35,13.36,13.34,13.36,199308.0,10.9925,11.0008,10.9843,11.0008,199308.0
2023-07-19 14:05:00,13.36,13.36,13.34,13.34,105293.0,11.0008,11.0008,10.9843,10.9843,105293.0
2023-07-19 14:10:00,13.34,13.36,13.34,13.36,197536.0,10.9843,11.0008,10.9843,11.0008,197536.0
2023-07-19 14:15:00,13.36,13.38,13.35,13.38,248170.0,11.0008,11.0172,10.9925,11.0172,248170.0
2023-07-19 14:20:00,13.38,13.39,13.37,13.38,84747.0,11.0172,11.0255,11.009,11.0172,84747.0
2023-07-19 14:25:00,13.38,13.42,13.38,13.41,175322.0,11.0172,11.0502,11.0172,11.0419,175322.0
2023-07-19 14:30:00,13.4,13.43,13.4,13.41,236251.0,11.0337,11.0584,11.0337,11.0419,236251.0
2023-07-19 14:35:00,13.42,13.44,13.41,13.44,133168.0,11.0502,11.0666,11.0419,11.0666,133168.0
2023-07-19 14:40:00,13.44,13.47,13.43,13.46,290723.0,11.0666,11.0914,11.0584,11.0831,290723.0
2023-07-19 14:45:00,13.45,13.5,13.45,13.5,402506.0,11.0749,11.1161,11.0749,11.1161,402506.0
2023-07-19 14:50:00,13.5,13.51,13.49,13.5,164441.0,11.1161,11.1243,11.1078,11.1161,164441.0
2023-07-19 14:55:00,13.51,13.54,13.5,13.52,756368.0,11.1243,11.149,11.1161,11.1325,756368.0
2023-07-19 15:00:00,13.51,13.54,13.49,13.5,572012.0,11.1243,11.149,11.1078,11.1161,572012.0
2023-07-19 15:05:00,13.5,13.51,13.49,13.51,321223.0,11.1161,11.1243,11.1078,11.1243,321223.0
2023-07-19 15:10:00,13.51,13.52,13.49,13.51,349383.0,11.1243,11.1325,11.1078,11.1243,349383.0
2023-07-19 15:15:00,13.5,13.52,13.5,13.52,173721.0,11.1161,11.1325,11.1161,11.1325,173721.0
2023-07-19 15:20:00,13.52,13.52,13.49,13.52,263219.0,11.1325,11.1325,11.1078,11.1325,263219.0
2023-07-19 15:25:00,13.52,13.53,13.49,13.5,268941.0,11.1325,11.1408,11.1078,11.1161,268941.0
2023-07-19 15:30:00,13.5,13.51,13.49,13.5,187151.0,11.1161,11.1243,11.1078,11.1161,187151.0
2023-07-19 15:35:00,13.5,13.51,13.49,13.5,371052.0,11.1161,11.1243,11.1078,11.1161,371052.0
2023-07-19 15:40:00,13.5,13.5,13.48,13.49,332547.0,11.1161,11.1161,11.0996,11.1078,332547.0
2023-07-19 15:45:00,13.49,13.51,13.48,13.51,474170.0,11.1078,11.1243,11.0996,11.1243,474170.0
2023-07-19 15:50:00,13.5,13.55,13.5,13.53,925550.0,11.1161,11.1572,11.1161,11.1408,925550.0
2023-07-19 15:55:00,13.52,13.54,13.52,13.54,1023161.0,11.1325,11.149,11.1325,11.149,1023161.0
2023-07-20 09:30:00,13.55,13.59,13.51,13.52,410441.0,11.1572,11.1902,11.1243,11.1325,410441.0
2023-07-20 09:35:00,13.52,13.53,13.46,13.47,253331.0,11.1325,11.1408,11.0831,11.0914,253331.0
2023-07-20 09:40:00,13.48,13.51,13.47,13.48,143723.0,11.0996,11.1243,11.0914,11.0996,143723.0
2023-07-20 09:45:00,13.48,13.51,13.47,13.5,68011.0,11.0996,11.1243,11.0914,11.1161,68011.0
2023-07-20 09:50:00,13.51,13.58,13.51,13.57,148996.0,11.1243,11.1819,11.1243,11.1737,148996.0
2023-07-20 09:55:00,13.57,13.59,13.56,13.59,131171.0,11.1737,11.1902,11.1655,11.1902,131171.0
2023-07-20 10:00:00,13.6,13.6,13.58,13.58,45275.0,11.1984,11.1984,11.1819,11.1819,45275.0
2023-07-20 10:05:00,13.58,13.59,13.57,13.58,111621.0,11.1819,11.1902,11.1737,11.1819,111621.0
2023-07-20 10:10:00,13.58,13.59,13.55,13.57,138772.0,11.1819,11.1902,11.1572,11.1737,138772.0
2023-07-20 10:15:00,13.56,13.58,13.56,13.57,28777.0,11.1655,11.1819,11.1655,11.1737,28777.0
2023-07-20 10:20:00,13.57,13.57,13.55,13.56,131739.0,11.1737,11.1737,11.1572,11.1655,131739.0
2023-07-20 10:25:00,13.56,13.57,13.51,13.53,551440.0,11.1655,11.1737,11.1243,11.1408,551440.0
2023-07-20 10:30:00,13.53,13.54,13.51,13.53,140942.0,11.1408,11.149,11.1243,11.1408,140942.0
2023-07-20 10:35:00,13.52,13.53,13.47,13.48,222871.0,11.1325,11.1408,11.0914,11.0996,222871.0
2023-07-20 10:40:00,13.48,13.5,13.45,13.5,464346.0,11.0996,11.1161,11.0749,11.1161,464346.0
2023-07-20 10:45:00,13.49,13.51,13.48,13.51,102170.0,11.1078,11.1243,11.0996,11.1243,102170.0
2023-07-20 10:50:00,13.51,13.53,13.5,13.52,108352.0,11.1243,11.1408,11.1161,11.1325,108352.0
2023-07-20 10:55:00,13.52,13.56,13.52,13.55,174723.0,11.1325,11.1655,11.1325,11.1572,174723.0
2023-07-20 11:00:00,13.54,13.58,13.54,13.57,234082.0,11.149,11.1819,11.149,11.1737,234082.0
2023-07-20 11:05:00,13.57,13.61,13.56,13.61,175878.0,11.1737,11.2066,11.1655,11.2066,175878.0
2023-07-20 11:10:00,13.61,13.63,13.6,13.61,128639.0,11.2066,11.2231,11.1984,11.2066,128639.0
2023-07-20 11:15:00,13.61,13.63,13.59,13.6,232567.0,11.2066,11.2231,11.1902,11.1984,232567.0
2023-07-20 11:20:00,13.6,13.61,13.58,13.6,197481.0,11.1984,11.2066,11.1819,11.1984,197481.0
2023-07-20 11:25:00,13.6,13.61,13.58,13.59,129299.0,11.1984,11.2066,11.1819,11.1902,129299.0
2023-07-20 11:30:00,13.59,13.6,13.56,13.57,369662.0,11.1902,11.1984,11.1655,11.1737,369662.0
2023-07-20 11:35:00,13.57,13.58,13.53,13.54,257865.0,11.1737,11.1819,11.1408,11.149,257865.0
2023-07-20 11:40:00,13.54,13.57,13.52,13.57,221905.0,11.149,11.1737,11.1325,11.1737,221905.0
2023-07-20 11:45:00,13.56,13.58,13.54,13.56,156891.0,11.1655,11.1819,11.149,11.1655,156891.0
2023-07-20 11:50:00,13.56,13.57,13.55,13.55,143650.0,11.1655,11.1737,11.1572,11.1572,143650.0
2023-07-20 11:55:00,13.56,13.57,13.53,13.57,280718.0,11.1655,11.1737,11.1408,11.1737,280718.0
2023-07-20 12:00:00,13.57,13.6,13.56,13.58,136866.0,11.1737,11.1984,11.1655,11.1819,136866.0
2023-07-20 12:05:00,13.57,13.61,13.56,13.59,160056.0,11.1737,11.2066,11.1655,11.1902,160056.0
2023-07-20 12:10:00,13.59,13.6,13.58,13.6,110104.0,11.1902,11.1984,11.1819,11.1984,110104.0
2023-07-20 12:15:00,13.6,13.63,13.59,13.61,172414.0,11.1984,11.2231,11.1902,11.2066,172414.0
2023-07-20 12:20:00,13.62,13.62,13.6,13.61,154939.0,11.2149,11.2149,11.1984,11.2066,154939.0
2023-07-20 12:25:00,13.61,13.62,13.59,13.6,150707.0,11.2066,11.2149,11.1902,11.1984,150707.0
2023-07-20 12:30:00,13.61,13.62,13.6,13.62,99136.0,11.2066,11.2149,11.1984,11.2149,99136.0
2023-07-20 12:35:00,13.62,13.63,13.6,13.62,343127.0,11.2149,11.2231,11.1984,11.2149,343127.0
2023-07-20 12:40:00,13.61,13.62,13.6,13.6,143700.0,11.2066,11.2149,11.1984,11.1984,143700.0
2023-07-20 12:45:00,13.6,13.62,13.6,13.62,125513.0,11.1984,11.2149,11.1984,11.2149,125513.0
2023-07-20 12:50:00,13.62,13.63,13.61,13.62,148724.0,11.2149,11.2231,11.2066,11.2149,148724.0
2023-07-20 12:55:00,13.61,13.62,13.59,13.6,81464.0,11.2066,11.2149,11.1902,11.1984,81464.0
2023-07-20 13:00:00,13.6,13.63,13.59,13.62,204148.0,11.1984,11.2231,11.1902,11.2149,204148.0
2023-07-20 13:05:00,13.62,13.63,13.61,13.61,185558.0,11.2149,11.2231,11.2066,11.2066,185558.0
2023-07-20 13:10:00,13.61,13.63,13.61,13.61,133658.0,11.2066,11.2231,11.2066,11.2066,133658.0
2023-07-20 13:15:00,13.61,13.64,13.61,13.63,232091.0,11.2066,11.2313,11.2066,11.2231,232091.0
2023-07-20 13:20:00,13.63,13.64,13.62,13.63,185903.0,11.2231,11.2313,11.2149,11.2231,185903.0
2023-07-20 13:25:00,13.63,13.64,13.62,13.63,141094.0,11.2231,11.2313,11.2149,11.2231,141094.0
2023-07-20 13:30:00,13.63,13.67,13.61,13.66,246243.0,11.2231,11.256,11.2066,11.2478,246243.0
2023-07-20 13:35:00,13.66,13.66,13.63,13.65,236617.0,11.2478,11.2478,11.2231,11.2396,236617.0
2023-07-20 13:40:00,13.65,13.66,13.64,13.66,94889.0,11.2396,11.2478,11.2313,11.2478,94889.0
2023-07-20 13:45:00,13.66,13.66,13.64,13.66,157794.0,11.2478,11.2478,11.2313,11.2478,157794.0
2023-07-20 13:50:00,13.65,13.66,13.63,13.63,123733.0,11.2396,11.2478,11.2231,11.2231,123733.0
2023-07-20 13:55:00,13.63,13.66,13.63,13.65,212535.0,11.2231,11.2478,11.2231,11.2396,212535.0
2023-07-20 14:00:00,13.66,13.66,13.65,13.65,416070.0,11.2478,11.2478,11.2396,11.2396,416070.0
2023-07-20 14:05:00,13.66,13.67,13.65,13.66,482225.0,11.2478,11.256,11.2396,11.2478,482225.0
2023-07-20 14:10:00,13.66,13.67,13.64,13.64,305930.0,11.2478,11.256,11.2313,11.2313,305930.0
2023-07-20 14:15:00,13.65,13.66,13.64,13.66,122965.0,11.2396,11.2478,11.2313,11.2478,122965.0
2023-07-20 14:20:00,13.66,13.67,13.65,13.66,169492.0,11.2478,11.256,11.2396,11.2478,169492.0
2023-07-20 14:25:00,13.65,13.66,13.63,13.64,103107.0,11.2396,11.2478,11.2231,11.2313,103107.0
2023-07-20 14:30:00,13.63,13.65,13.63,13.65,181826.0,11.2231,11.2396,11.2231,11.2396,181826.0
2023-07-20 14:35:00,13.65,13.65,13.62,13.63,234288.0,11.2396,11.2396,11.2149,11.2231,234288.0
2023-07-20 14:40:00,13.63,13.66,13.63,13.63,175598.0,11.2231,11.2478,11.2231,11.2231,175598.0
2023-07-20 14:45:00,13.63,13.66,13.63,13.63,180058.0,11.2231,11.2478,11.2231,11.2231,180058.0
2023-07-20 14:50:00,13.64,13.64,13.62,13.63,107112.0,11.2313,11.2313,11.2149,11.2231,107112.0
2023-07-20 14:55:00,13.63,13.64,13.6,13.61,262215.0,11.2231,11.2313,11.1984,11.2066,262215.0
2023-07-20 15:00:00,13.61,13.63,13.61,13.61,217863.0,11.2066,11.2231,11.2066,11.2066,217863.0
2023-07-20 15:05:00,13.62,13.62,13.6,13.61,150163.0,11.2149,11.2149,11.1984,11.2066,150163.0
2023-07-20 15:10:00,13.61,13.62,13.61,13.61,73522.0,11.2066,11.2149,11.2066,11.2066,73522.0
2023-07-20 15:15:00,13.62,13.62,13.6,13.61,109281.0,11.2149,11.2149,11.1984,11.2066,109281.0
2023-07-20 15:20:00,13.62,13.63,13.61,13.63,108268.0,11.2149,11.2231,11.2066,11.2231,108268.0
2023-07-20 15:25:00,13.63,13.63,13.6,13.62,227965.0,11.2231,11.2231,11.1984,11.2149,227965.0
2023-07-20 15:30:00,13.62,13.64,13.61,13.63,124698.0,11.2149,11.2313,11.2066,11.2231,124698.0
2023-07-20 15:35:00,13.63,13.63,13.62,13.63,87476.0,11.2231,11.2231,11.2149,11.2231,87476.0
2023-07-20 15:40:00,13.63,13.64,13.62,13.63,249664.0,11.2231,11.2313,11.2149,11.2231,249664.0
2023-07-20 15:45:00,13.63,13.63,13.61,13.63,216886.0,11.2231,11.2231,11.2066,11.2231,216886.0
2023-07-20 15:50:00,13.62,13.64,13.62,13.62,360152.0,11.2149,11.2313,11.2149,11.2149,360152.0
2023-07-20 15:55:00,13.63,13.63,13.6,13.6,914319.0,11.2231,11.2231,11.1984,11.1984,914319.0
2023-07-21 09:30:00,13.78,13.79,13.72,13.75,276335.0,11.3466,11.3548,11.2972,11.3219,276335.0
2023-07-21 09:35:00,13.75,13.79,13.73,13.79,78625.0,11.3219,11.3548,11.3054,11.3548,78625.0
2023-07-21 09:40:00,13.78,13.82,13.77,13.79,191301.0,11.3466,11.3795,11.3384,11.3548,191301.0
2023-07-21 09:45:00,13.79,13.82,13.78,13.78,173532.0,11.3548,11.3795,11.3466,11.3466,173532.0
2023-07-21 09:50:00,13.78,13.82,13.75,13.81,126170.0,11.3466,11.3795,11.3219,11.3713,126170.0
2023-07-21 09:55:00,13.82,13.9,13.8,13.89,222380.0,11.3795,11.4454,11.3631,11.4372,222380.0
2023-07-21 10:00:00,13.9,13.93,13.86,13.91,248025.0,11.4454,11.4701,11.4125,11.4537,248025.0
2023-07-21 10:05:00,13.91,13.94,13.9,13.94,477281.0,11.4537,11.4784,11.4454,11.4784,477281.0
2023-07-21 10:10:00,13.94,14.0,13.93,14.0,314914.0,11.4784,11.5278,11.4701,11.5278,314914.0
2023-07-21 10:15:00,13.99,14.04,13.99,14.03,736359.0,11.5195,11.5607,11.5195,11.5525,736359.0
2023-07-21 10:20:00,14.03,14.03,13.97,13.98,294440.0,11.5525,11.5525,11.5031,11.5113,294440.0
2023-07-21 10:25:00,13.97,13.99,13.95,13.96,556390.0,11.5031,11.5195,11.4866,11.4948,556390.0
2023-07-21 10:30:00,13.96,13.98,13.94,13.95,149645.0,11.4948,11.5113,11.4784,11.4866,149645.0
2023-07-21 10:35:00,13.95,13.95,13.92,13.95,220076.0,11.4866,11.4866,11.4619,11.4866,220076.0
2023-07-21 10:40:00,13.95,13.97,13.94,13.95,115864.0,11.4866,11.5031,11.4784,11.4866,115864.0
2023-07-21 10:45:00,13.94,13.97,13.93,13.96,145373.0,11.4784,11.5031,11.4701,11.4948,145373.0
2023-07-21 10:50:00,13.96,13.99,13.93,13.95,221541.0,11.4948,11.5195,11.4701,11.4866,221541.0
2023-07-21 10:55:00,13.95,13.95,13.91,13.93,167259.0,11.4866,11.4866,11.4537,11.4701,167259.0
2023-07-21 11:00:00,13.93,13.95,13.9,13.93,267749.0,11.4701,11.4866,11.4454,11.4701,267749.0
2023-07-21 11:05:00,13.93,13.95,13.92,13.95,177248.0,11.4701,11.4866,11.4619,11.4866,177248.0
2023-07-21 11:10:00,13.94,14.0,13.94,13.99,374126.0,11.4784,11.5278,11.4784,11.5195,374126.0
2023-07-21 11:15:00,13.99,14.03,13.98,14.02,190354.0,11.5195,11.5525,11.5113,11.5442,190354.0
2023-07-21 11:20:00,14.01,14.02,13.99,13.99,162173.0,11.536,11.5442,11.5195,11.5195,162173.0
2023-07-21 11:25:00,14.0,14.01,13.98,13.98,237866.0,11.5278,11.536,11.5113,11.5113,237866.0
2023-07-21 11:30:00,13.98,14.0,13.97,13.99,121673.0,11.5113,11.5278,11.5031,11.5195,121673.0
2023-07-21 11:35:00,14.0,14.0,13.98,14.0,250047.0,11.5278,11.5278,11.5113,11.5278,250047.0
2023-07-21 11:40:00,14.0,14.01,13.99,13.99,136495.0,11.5278,11.536,11.5195,11.5195,136495.0
2023-07-21 11:45:00,13.99,14.0,13.97,13.99,129426.0,11.5195,11.5278,11.5031,11.5195,129426.0
2023-07-21 11:50:00,13.99,14.0,13.98,13.98,133765.0,11.5195,11.5278,11.5113,11.5113,133765.0
2023-07-21 11:55:00,13.99,14.0,13.97,13.98,138978.0,11.5195,11.5278,11.5031,11.5113,138978.0
2023-07-21 12:00:00,13.99,13.99,13.98,13.98,64311.0,11.5195,11.5195,11.5113,11.5113,64311.0
2023-07-21 12:05:00,13.98,13.99,13.97,13.98,62584.0,11.5113,11.5195,11.5031,11.5113,62584.0
2023-07-21 12:10:00,13.98,13.99,13.98,13.98,55190.0,11.5113,11.5195,11.5113,11.5113,55190.0
2023-07-21 12:15:00,13.98,14.0,13.97,13.99,120937.0,11.5113,11.5278,11.5031,11.5195,120937.0
2023-07-21 12:20:00,13.99,13.99,13.96,13.97,281961.0,11.5195,11.5195,11.4948,11.5031,281961.0
2023-07-21 12:25:00,13.97,13.98,13.94,13.94,97773.0,11.5031,11.5113,11.4784,11.4784,97773.0
2023-07-21 12:30:00,13.94,13.95,13.92,13.93,153168.0,11.4784,11.4866,11.4619,11.4701,153168.0
2023-07-21 12:35:00,13.93,13.94,13.91,13.93,96468.0,11.4701,11.4784,11.4537,11.4701,96468.0
2023-07-21 12:40:00,13.93,13.96,13.92,13.95,58300.0,11.4701,11.4948,11.4619,11.4866,58300.0
2023-07-21 12:45:00,13.96,13.96,13.93,13.95,67465.0,11.4948,11.4948,11.4701,11.4866,67465.0
2023-07-21 12:50:00,13.94,13.98,13.94,13.98,245008.0,11.4784,11.5113,11.4784,11.5113,245008.0
2023-07-21 12:55:00,13.98,13.98,13.96,13.98,56240.0,11.5113,11.5113,11.4948,11.5113,56240.0
2023-07-21 13:00:00,13.98,13.98,13.97,13.98,41970.0,11.5113,11.5113,11.5031,11.5113,41970.0
2023-07-21 13:05:00,13.98,13.98,13.97,13.98,156203.0,11.5113,11.5113,11.5031,11.5113,156203.0
2023-07-21 13:10:00,13.98,13.98,13.96,13.96,333170.0,11.5113,11.5113,11.4948,11.4948,333170.0
2023-07-21 13:15:00,13.96,13.97,13.93,13.94,304782.0,11.4948,11.5031,11.4701,11.4784,304782.0
2023-07-21 13:20:00,13.95,13.95,13.92,13.94,201544.0,11.4866,11.4866,11.4619,11.4784,201544.0
2023-07-21 13:25:00,13.94,13.95,13.93,13.95,76210.0,11.4784,11.4866,11.4701,11.4866,76210.0
2023-07-21 13:30:00,13.95,13.97,13.94,13.96,120534.0,11.4866,11.5031,11.4784,11.4948,120534.0
2023-07-21 13:35:00,13.96,13.98,13.95,13.96,295474.0,11.4948,11.5113,11.4866,11.4948,295474.0
2023-07-21 13:40:00,13.96,13.97,13.94,13.95,83100.0,11.4948,11.5031,11.4784,11.4866,83100.0
2023-07-21 13:45:00,13.95,13.95,13.93,13.94,120093.0,11.4866,11.4866,11.4701,11.4784,120093.0
2023-07-21 13:50:00,13.93,13.94,13.9,13.92,198741.0,11.4701,11.4784,11.4454,11.4619,198741.0
2023-07-21 13:55:00,13.92,13.92,13.91,13.92,72824.0,11.4619,11.4619,11.4537,11.4619,72824.0
2023-07-21 14:00:00,13.92,13.95,13.91,13.95,72007.0,11.4619,11.4866,11.4537,11.4866,72007.0
2023-07-21 14:05:00,13.95,13.96,13.93,13.95,106567.0,11.4866,11.4948,11.4701,11.4866,106567.0
2023-07-21 14:10:00,13.96,13.96,13.94,13.95,57681.0,11.4948,11.4948,11.4784,11.4866,57681.0
2023-07-21 14:15:00,13.95,13.98,13.95,13.96,77483.0,11.4866,11.5113,11.4866,11.4948,77483.0
2023-07-21 14:20:00,13.96,13.97,13.95,13.97,56909.0,11.4948,11.5031,11.4866,11.5031,56909.0
2023-07-21 14:25:00,13.97,13.99,13.96,13.99,46545.0,11.5031,11.5195,11.4948,11.5195,46545.0
2023-07-21 14:30:00,13.99,13.99,13.96,13.96,81054.0,11.5195,11.5195,11.4948,11.4948,81054.0
2023-07-21 14:35:00,13.97,13.99,13.96,13.98,101452.0,11.5031,11.5195,11.4948,11.5113,101452.0
2023-07-21 14:40:00,13.98,13.98,13.97,13.97,57795.0,11.5113,11.5113,11.5031,11.5031,57795.0
2023-07-21 14:45:00,13.98,13.98,13.96,13.97,69561.0,11.5113,11.5113,11.4948,11.5031,69561.0
2023-07-21 14:50:00,13.97,13.98,13.96,13.98,108247.0,11.5031,11.5113,11.4948,11.5113,108247.0
2023-07-21 14:55:00,13.98,13.99,13.97,13.98,54577.0,11.5113,11.5195,11.5031,11.5113,54577.0
2023-07-21 15:00:00,13.97,13.97,13.96,13.96,59419.0,11.5031,11.5031,11.4948,11.4948,59419.0
2023-07-21 15:05:00,13.96,13.97,13.95,13.96,41196.0,11.4948,11.5031,11.4866,11.4948,41196.0
2023-07-21 15:10:00,13.95,13.96,13.94,13.95,55092.0,11.4866,11.4948,11.4784,11.4866,55092.0
2023-07-21 15:15:00,13.95,13.97,13.94,13.96,192959.0,11.4866,11.5031,11.4784,11.4948,192959.0
2023-07-21 15:20:00,13.96,13.96,13.94,13.95,141351.0,11.4948,11.4948,11.4784,11.4866,141351.0
2023-07-21 15:25:00,13.95,13.96,13.94,13.95,81698.0,11.4866,11.4948,11.4784,11.4866,81698.0
2023-07-21 15:30:00,13.95,13.97,13.94,13.94,175125.0,11.4866,11.5031,11.4784,11.4784,175125.0
2023-07-21 15:35:00,13.94,13.95,13.93,13.95,232519.0,11.4784,11.4866,11.4701,11.4866,232519.0
2023-07-21 15:40:00,13.95,13.97,13.94,13.96,367423.0,11.4866,11.5031,11.4784,11.4948,367423.0
2023-07-21 15:45:00,13.96,13.98,13.96,13.96,208788.0,11.4948,11.5113,11.4948,11.4948,208788.0
2023-07-21 15:50:00,13.96,13.97,13.95,13.96,306738.0,11.4948,11.5031,11.4866,11.4948,306738.0
2023-07-21 15:55:00,13.96,13.96,13.93,13.93,667471.0,11.4948,11.4948,11.4701,11.4701,667471.0
2023-07-24 09:30:00,14.06,14.1,14.04,14.04,595252.0,11.5772,11.6101,11.5607,11.5607,595252.0
2023-07-24 09:35:00,14.04,14.12,14.04,14.1,868706.0,11.5607,11.6266,11.5607,11.6101,868706.0
2023-07-24 09:40:00,14.1,14.16,14.1,14.16,457488.0,11.6101,11.6595,11.6101,11.6595,457488.0
2023-07-24 09:45:00,14.15,14.2,14.12,14.19,344511.0,11.6513,11.6924,11.6266,11.6842,344511.0
2023-07-24 09:50:00,14.2,14.2,14.12,14.14,293863.0,11.6924,11.6924,11.6266,11.643,293863.0
2023-07-24 09:55:00,14.14,14.19,14.13,14.17,130487.0,11.643,11.6842,11.6348,11.6677,130487.0
2023-07-24 10:00:00,14.18,14.22,14.16,14.22,214115.0,11.676,11.7089,11.6595,11.7089,214115.0
2023-07-24 10:05:00,14.22,14.24,14.2,14.23,231008.0,11.7089,11.7254,11.6924,11.7171,231008.0
2023-07-24 10:10:00,14.23,14.24,14.19,14.2,343175.0,11.7171,11.7254,11.6842,11.6924,343175.0
2023-07-24 10:15:00,14.21,14.21,14.17,14.19,173967.0,11.7007,11.7007,11.6677,11.6842,173967.0
2023-07-24 10:20:00,14.19,14.2,14.14,14.18,263968.0,11.6842,11.6924,11.643,11.676,263968.0
2023-07-24 10:25:00,14.18,14.2,14.17,14.2,120076.0,11.676,11.6924,11.6677,11.6924,120076.0
2023-07-24 10:30:00,14.2,14.23,14.18,14.23,120618.0,11.6924,11.7171,11.676,11.7171,120618.0
2023-07-24 10:35:00,14.23,14.26,14.22,14.25,554260.0,11.7171,11.7418,11.7089,11.7336,554260.0
2023-07-24 10:40:00,14.25,14.26,14.23,14.25,168695.0,11.7336,11.7418,11.7171,11.7336,168695.0
2023-07-24 10:45:00,14.25,14.3,14.24,14.3,424796.0,11.7336,11.7748,11.7254,11.7748,424796.0
2023-07-24 10:50:00,14.3,14.32,14.27,14.32,496608.0,11.7748,11.7912,11.7501,11.7912,496608.0
2023-07-24 10:55:00,14.31,14.33,14.29,14.29,265526.0,11.783,11.7995,11.7665,11.7665,265526.0
2023-07-24 11:00:00,14.29,14.31,14.28,14.3,130689.0,11.7665,11.783,11.7583,11.7748,130689.0
2023-07-24 11:05:00,14.31,14.33,14.3,14.32,189574.0,11.783,11.7995,11.7748,11.7912,189574.0
2023-07-24 11:10:00,14.31,14.33,14.29,14.3,196410.0,11.783,11.7995,11.7665,11.7748,196410.0
2023-07-24 11:15:00,14.29,14.34,14.29,14.33,225961.0,11.7665,11.8077,11.7665,11.7995,225961.0
2023-07-24 11:20:00,14.32,14.35,14.32,14.35,242264.0,11.7912,11.816,11.7912,11.816,242264.0
2023-07-24 11:25:00,14.35,14.37,14.33,14.34,205587.0,11.816,11.8324,11.7995,11.8077,205587.0
2023-07-24 11:30:00,14.34,14.37,14.33,14.36,231739.0,11.8077,11.8324,11.7995,11.8242,231739.0
2023-07-24 11:35:00,14.35,14.39,14.35,14.39,230119.0,11.816,11.8489,11.816,11.8489,230119.0
2023-07-24 11:40:00,14.38,14.39,14.34,14.37,364306.0,11.8407,11.8489,11.8077,11.8324,364306.0
2023-07-24 11:45:00,14.37,14.37,14.35,14.37,165943.0,11.8324,11.8324,11.816,11.8324,165943.0
2023-07-24 11:50:00,14.36,14.37,14.34,14.35,133788.0,11.8242,11.8324,11.8077,11.816,133788.0
2023-07-24 11:55:00,14.35,14.36,14.33,14.34,295674.0,11.816,11.8242,11.7995,11.8077,295674.0
2023-07-24 12:00:00,14.34,14.35,14.3,14.3,166704.0,11.8077,11.816,11.7748,11.7748,166704.0
2023-07-24 12:05:00,14.3,14.31,14.28,14.28,196857.0,11.7748,11.783,11.7583,11.7583,196857.0
2023-07-24 12:10:00,14.28,14.31,14.27,14.3,335848.0,11.7583,11.783,11.7501,11.7748,335848.0
2023-07-24 12:15:00,14.3,14.31,14.28,14.31,336196.0,11.7748,11.783,11.7583,11.783,336196.0
2023-07-24 12:20:00,14.31,14.32,14.3,14.32,111491.0,11.783,11.7912,11.7748,11.7912,111491.0
2023-07-24 12:25:00,14.31,14.32,14.3,14.32,184853.0,11.783,11.7912,11.7748,11.7912,184853.0
2023-07-24 12:30:00,14.32,14.33,14.31,14.32,315271.0,11.7912,11.7995,11.783,11.7912,315271.0
2023-07-24 12:35:00,14.32,14.34,14.32,14.33,103112.0,11.7912,11.8077,11.7912,11.7995,103112.0
2023-07-24 12:40:00,14.33,14.34,14.31,14.34,171259.0,11.7995,11.8077,11.783,11.8077,171259.0
2023-07-24 12:45:00,14.33,14.36,14.33,14.35,265731.0,11.7995,11.8242,11.7995,11.816,265731.0
2023-07-24 12:50:00,14.35,14.37,14.34,14.37,113728.0,11.816,11.8324,11.8077,11.8324,113728.0
2023-07-24 12:55:00,14.37,14.37,14.34,14.36,298683.0,11.8324,11.8324,11.8077,11.8242,298683.0
2023-07-24 13:00:00,14.36,14.36,14.32,14.34,289199.0,11.8242,11.8242,11.7912,11.8077,289199.0
2023-07-24 13:05:00,14.35,14.35,14.31,14.32,273131.0,11.816,11.816,11.783,11.7912,273131.0
2023-07-24 13:10:00,14.33,14.34,14.31,14.34,127720.0,11.7995,11.8077,11.783,11.8077,127720.0
2023-07-24 13:15:00,14.34,14.35,14.31,14.32,186259.0,11.8077,11.816,11.783,11.7912,186259.0
2023-07-24 13:20:00,14.31,14.32,14.3,14.31,102733.0,11.783,11.7912,11.7748,11.783,102733.0
2023-07-24 13:25:00,14.3,14.31,14.3,14.31,110131.0,11.7748,11.783,11.7748,11.783,110131.0
2023-07-24 13:30:00,14.31,14.32,14.3,14.3,140931.0,11.783,11.7912,11.7748,11.7748,140931.0
2023-07-24 13:35:00,14.3,14.32,14.3,14.32,72161.0,11.7748,11.7912,11.7748,11.7912,72161.0
2023-07-24 13:40:00,14.32,14.33,14.3,14.31,209262.0,11.7912,11.7995,11.7748,11.783,209262.0
2023-07-24 13:45:00,14.31,14.32,14.29,14.29,125525.0,11.783,11.7912,11.7665,11.7665,125525.0
2023-07-24 13:50:00,14.29,14.31,14.28,14.29,142578.0,11.7665,11.783,11.7583,11.7665,142578.0
2023-07-24 13:55:00,14.29,14.31,14.28,14.3,119389.0,11.7665,11.783,11.7583,11.7748,119389.0
2023-07-24 14:00:00,14.29,14.33,14.29,14.33,726699.0,11.7665,11.7995,11.7665,11.7995,726699.0
2023-07-24 14:05:00,14.33,14.36,14.31,14.34,420122.0,11.7995,11.8242,11.783,11.8077,420122.0
2023-07-24 14:10:00,14.34,14.35,14.32,14.33,519743.0,11.8077,11.816,11.7912,11.7995,519743.0
2023-07-24 14:15:00,14.33,14.34,14.32,14.34,148675.0,11.7995,11.8077,11.7912,11.8077,148675.0
2023-07-24 14:20:00,14.34,14.35,14.32,14.33,128187.0,11.8077,11.816,11.7912,11.7995,128187.0
2023-07-24 14:25:00,14.33,14.33,14.31,14.33,214968.0,11.7995,11.7995,11.783,11.7995,214968.0
2023-07-24 14:30:00,14.32,14.33,14.29,14.3,184101.0,11.7912,11.7995,11.7665,11.7748,184101.0
2023-07-24 14:35:00,14.31,14.32,14.3,14.31,164734.0,11.783,11.7912,11.7748,11.783,164734.0
2023-07-24 14:40:00,14.31,14.32,14.3,14.31,75583.0,11.783,11.7912,11.7748,11.783,75583.0
2023-07-24 14:45:00,14.31,14.32,14.3,14.31,142861.0,11.783,11.7912,11.7748,11.783,142861.0
2023-07-24 14:50:00,14.31,14.31,14.29,14.3,93298.0,11.783,11.783,11.7665,11.7748,93298.0
2023-07-24 14:55:00,14.3,14.33,14.3,14.33,100555.0,11.7748,11.7995,11.7748,11.7995,100555.0
2023-07-24 15:00:00,14.33,14.33,14.3,14.33,234754.0,11.7995,11.7995,11.7748,11.7995,234754.0
2023-07-24 15:05:00,14.33,14.33,14.3,14.32,213734.0,11.7995,11.7995,11.7748,11.7912,213734.0
2023-07-24 15:10:00,14.32,14.33,14.31,14.32,177446.0,11.7912,11.7995,11.783,11.7912,177446.0
2023-07-24 15:15:00,14.32,14.34,14.31,14.34,184426.0,11.7912,11.8077,11.783,11.8077,184426.0
2023-07-24 15:20:00,14.34,14.34,14.31,14.33,263284.0,11.8077,11.8077,11.783,11.7995,263284.0
2023-07-24 15:25:00,14.32,14.34,14.3,14.3,241339.0,11.7912,11.8077,11.7748,11.7748,241339.0
2023-07-24 15:30:00,14.3,14.32,14.29,14.31,241198.0,11.7748,11.7912,11.7665,11.783,241198.0
2023-07-24 15:35:00,14.31,14.31,14.29,14.31,229252.0,11.783,11.783,11.7665,11.783,229252.0
2023-07-24 15:40:00,14.31,14.32,14.29,14.31,322717.0,11.783,11.7912,11.7665,11.783,322717.0
2023-07-24 15:45:00,14.31,14.33,14.3,14.33,510257.0,11.783,11.7995,11.7748,11.7995,510257.0
2023-07-24 15:50:00,14.33,14.34,14.31,14.33,405183.0,11.7995,11.8077,11.783,11.7995,405183.0
2023-07-24 15:55:00,14.33,14.33,14.31,14.33,522768.0,11.7995,11.7995,11.783,11.7995,522768.0
2023-07-25 09:30:00,14.3,14.31,14.25,14.26,672580.0,11.7748,11.783,11.7336,11.7418,672580.0
2023-07-25 09:35:00,14.28,14.33,14.25,14.32,130015.0,11.7583,11.7995,11.7336,11.7912,130015.0
2023-07-25 09:40:00,14.32,14.35,14.28,14.28,157383.0,11.7912,11.816,11.7583,11.7583,157383.0
2023-07-25 09:45:00,14.28,14.31,14.23,14.23,224306.0,11.7583,11.783,11.7171,11.7171,224306.0
2023-07-25 09:50:00,14.23,14.27,14.22,14.26,134021.0,11.7171,11.7501,11.7089,11.7418,134021.0
2023-07-25 09:55:00,14.26,14.31,14.25,14.29,141712.0,11.7418,11.783,11.7336,11.7665,141712.0
2023-07-25 10:00:00,14.29,14.34,14.28,14.3,240511.0,11.7665,11.8077,11.7583,11.7748,240511.0
2023-07-25 10:05:00,14.31,14.38,14.3,14.37,154314.0,11.783,11.8407,11.7748,11.8324,154314.0
2023-07-25 10:10:00,14.37,14.39,14.36,14.38,143954.0,11.8324,11.8489,11.8242,11.8407,143954.0
2023-07-25 10:15:00,14.38,14.4,14.37,14.39,154896.0,11.8407,11.8571,11.8324,11.8489,154896.0
2023-07-25 10:20:00,14.4,14.43,14.39,14.41,171087.0,11.8571,11.8818,11.8489,11.8654,171087.0
2023-07-25 10:25:00,14.41,14.41,14.39,14.4,58999.0,11.8654,11.8654,11.8489,11.8571,58999.0
2023-07-25 10:30:00,14.4,14.4,14.38,14.38,46312.0,11.8571,11.8571,11.8407,11.8407,46312.0
2023-07-25 10:35:00,14.39,14.42,14.38,14.38,121576.0,11.8489,11.8736,11.8407,11.8407,121576.0
2023-07-25 10:40:00,14.38,14.41,14.36,14.4,93857.0,11.8407,11.8654,11.8242,11.8571,93857.0
2023-07-25 10:45:00,14.4,14.41,14.4,14.41,50475.0,11.8571,11.8654,11.8571,11.8654,50475.0
2023-07-25 10:50:00,14.4,14.4,14.35,14.36,100681.0,11.8571,11.8571,11.816,11.8242,100681.0
2023-07-25 10:55:00,14.36,14.37,14.34,14.36,126880.0,11.8242,11.8324,11.8077,11.8242,126880.0
2023-07-25 11:00:00,14.36,14.38,14.35,14.36,104659.0,11.8242,11.8407,11.816,11.8242,104659.0
2023-07-25 11:05:00,14.35,14.37,14.34,14.35,92537.0,11.816,11.8324,11.8077,11.816,92537.0
2023-07-25 11:10:00,14.35,14.36,14.33,14.36,106771.0,11.816,11.8242,11.7995,11.8242,106771.0
2023-07-25 11:15:00,14.36,14.36,14.35,14.35,22844.0,11.8242,11.8242,11.816,11.816,22844.0
2023-07-25 11:20:00,14.36,14.37,14.35,14.35,213627.0,11.8242,11.8324,11.816,11.816,213627.0
2023-07-25 11:25:00,14.35,14.37,14.34,14.37,77025.0,11.816,11.8324,11.8077,11.8324,77025.0
2023-07-25 11:30:00,14.36,14.4,14.36,14.39,93622.0,11.8242,11.8571,11.8242,11.8489,93622.0
2023-07-25 11:35:00,14.4,14.4,14.37,14.39,68983.0,11.8571,11.8571,11.8324,11.8489,68983.0
2023-07-25 11:40:00,14.38,14.4,14.37,14.4,67337.0,11.8407,11.8571,11.8324,11.8571,67337.0
2023-07-25 11:45:00,14.39,14.41,14.39,14.4,88594.0,11.8489,11.8654,11.8489,11.8571,88594.0
2023-07-25 11:50:00,14.4,14.41,14.38,14.4,50919.0,11.8571,11.8654,11.8407,11.8571,50919.0
2023-07-25 11:55:00,14.4,14.4,14.38,14.4,44283.0,11.8571,11.8571,11.8407,11.8571,44283.0
2023-07-25 12:00:00,14.4,14.4,14.37,14.37,127072.0,11.8571,11.8571,11.8324,11.8324,127072.0
2023-07-25 12:05:00,14.37,14.4,14.37,14.4,101635.0,11.8324,11.8571,11.8324,11.8571,101635.0
2023-07-25 12:10:00,14.39,14.39,14.38,14.39,21535.0,11.8489,11.8489,11.8407,11.8489,21535.0
2023-07-25 12:15:00,14.39,14.4,14.38,14.4,45956.0,11.8489,11.8571,11.8407,11.8571,45956.0
2023-07-25 12:20:00,14.4,14.41,14.39,14.4,146283.0,11.8571,11.8654,11.8489,11.8571,146283.0
2023-07-25 12:25:00,14.4,14.4,14.38,14.39,70020.0,11.8571,11.8571,11.8407,11.8489,70020.0
2023-07-25 12:30:00,14.39,14.39,14.37,14.37,85701.0,11.8489,11.8489,11.8324,11.8324,85701.0
2023-07-25 12:35:00,14.38,14.39,14.36,14.39,50522.0,11.8407,11.8489,11.8242,11.8489,50522.0
2023-07-25 12:40:00,14.39,14.4,14.36,14.37,124366.0,11.8489,11.8571,11.8242,11.8324,124366.0
2023-07-25 12:45:00,14.38,14.4,14.37,14.4,69844.0,11.8407,11.8571,11.8324,11.8571,69844.0
2023-07-25 12:50:00,14.4,14.4,14.39,14.4,22310.0,11.8571,11.8571,11.8489,11.8571,22310.0
2023-07-25 12:55:00,14.39,14.4,14.36,14.38,111433.0,11.8489,11.8571,11.8242,11.8407,111433.0
2023-07-25 13:00:00,14.37,14.39,14.36,14.39,160102.0,11.8324,11.8489,11.8242,11.8489,160102.0
2023-07-25 13:05:00,14.39,14.4,14.38,14.39,82060.0,11.8489,11.8571,11.8407,11.8489,82060.0
2023-07-25 13:10:00,14.39,14.41,14.39,14.41,67689.0,11.8489,11.8654,11.8489,11.8654,67689.0
2023-07-25 13:15:00,14.4,14.43,14.4,14.42,146578.0,11.8571,11.8818,11.8571,11.8736,146578.0
2023-07-25 13:20:00,14.41,14.44,14.41,14.43,261613.0,11.8654,11.8901,11.8654,11.8818,261613.0
2023-07-25 13:25:00,14.43,14.44,14.41,14.44,145780.0,11.8818,11.8901,11.8654,11.8901,145780.0
2023-07-25 13:30:00,14.43,14.44,14.41,14.42,64343.0,11.8818,11.8901,11.8654,11.8736,64343.0
2023-07-25 13:35:00,14.42,14.43,14.4,14.42,114479.0,11.8736,11.8818,11.8571,11.8736,114479.0
2023-07-25 13:40:00,14.42,14.43,14.41,14.42,85702.0,11.8736,11.8818,11.8654,11.8736,85702.0
2023-07-25 13:45:00,14.42,14.44,14.41,14.42,122236.0,11.8736,11.8901,11.8654,11.8736,122236.0
2023-07-25 13:50:00,14.42,14.43,14.42,14.43,149532.0,11.8736,11.8818,11.8736,11.8818,149532.0
2023-07-25 13:55:00,14.43,14.43,14.41,14.42,538803.0,11.8818,11.8818,11.8654,11.8736,538803.0
2023-07-25 14:00:00,14.42,14.44,14.41,14.44,614157.0,11.8736,11.8901,11.8654,11.8901,614157.0
2023-07-25 14:05:00,14.44,14.48,14.43,14.48,674582.0,11.8901,11.923,11.8818,11.923,674582.0
2023-07-25 14:10:00,14.47,14.49,14.46,14.49,209414.0,11.9148,11.9312,11.9065,11.9312,209414.0
2023-07-25 14:15:00,14.48,14.52,14.47,14.52,497162.0,11.923,11.9559,11.9148,11.9559,497162.0
2023-07-25 14:20:00,14.52,14.54,14.5,14.52,251905.0,11.9559,11.9724,11.9395,11.9559,251905.0
2023-07-25 14:25:00,14.53,14.55,14.52,14.53,484504.0,11.9642,11.9806,11.9559,11.9642,484504.0
2023-07-25 14:30:00,14.54,14.55,14.51,14.52,334659.0,11.9724,11.9806,11.9477,11.9559,334659.0
2023-07-25 14:35:00,14.52,14.53,14.49,14.52,327271.0,11.9559,11.9642,11.9312,11.9559,327271.0
2023-07-25 14:40:00,14.52,14.53,14.5,14.53,264669.0,11.9559,11.9642,11.9395,11.9642,264669.0
2023-07-25 14:45:00,14.53,14.53,14.49,14.5,143604.0,11.9642,11.9642,11.9312,11.9395,143604.0
2023-07-25 14:50:00,14.5,14.52,14.49,14.52,204055.0,11.9395,11.9559,11.9312,11.9559,204055.0
2023-07-25 14:55:00,14.52,14.52,14.49,14.51,242529.0,11.9559,11.9559,11.9312,11.9477,242529.0
2023-07-25 15:00:00,14.51,14.54,14.5,14.54,120601.0,11.9477,11.9724,11.9395,11.9724,120601.0
2023-07-25 15:05:00,14.54,14.55,14.52,14.55,197751.0,11.9724,11.9806,11.9559,11.9806,197751.0
2023-07-25 15:10:00,14.55,14.56,14.54,14.56,123266.0,11.9806,11.9889,11.9724,11.9889,123266.0
2023-07-25 15:15:00,14.55,14.56,14.53,14.53,199273.0,11.9806,11.9889,11.9642,11.9642,199273.0
2023-07-25 15:20:00,14.54,14.56,14.53,14.54,220122.0,11.9724,11.9889,11.9642,11.9724,220122.0
2023-07-25 15:25:00,14.54,14.54,14.52,14.53,148923.0,11.9724,11.9724,11.9559,11.9642,148923.0
2023-07-25 15:30:00,14.53,14.56,14.52,14.53,254972.0,11.9642,11.9889,11.9559,11.9642,254972.0
2023-07-25 15:35:00,14.53,14.53,14.51,14.53,165526.0,11.9642,11.9642,11.9477,11.9642,165526.0
2023-07-25 15:40:00,14.53,14.55,14.52,14.54,227034.0,11.9642,11.9806,11.9559,11.9724,227034.0
2023-07-25 15:45:00,14.55,14.56,14.53,14.56,467127.0,11.9806,11.9889,11.9642,11.9889,467127.0
2023-07-25 15:50:00,14.56,14.58,14.55,14.57,525996.0,11.9889,12.0053,11.9806,11.9971,525996.0
2023-07-25 15:55:00,14.56,14.58,14.55,14.57,1126693.0,11.9889,12.0053,11.9806,11.9971,1126693.0
2023-07-26 09:30:00,14.55,14.63,14.53,14.62,418020.0,11.9806,12.0465,11.9642,12.0383,418020.0
2023-07-26 09:35:00,14.62,14.65,14.6,14.63,173687.0,12.0383,12.063,12.0218,12.0465,173687.0
2023-07-26 09:40:00,14.63,14.65,14.6,14.61,148788.0,12.0465,12.063,12.0218,12.03,148788.0
2023-07-26 09:45:00,14.61,14.63,14.57,14.6,416271.0,12.03,12.0465,11.9971,12.0218,416271.0
2023-07-26 09:50:00,14.61,14.64,14.6,14.62,154198.0,12.03,12.0547,12.0218,12.0383,154198.0
2023-07-26 09:55:00,14.62,14.63,14.57,14.59,138497.0,12.0383,12.0465,11.9971,12.0136,138497.0
2023-07-26 10:00:00,14.59,14.6,14.51,14.52,199930.0,12.0136,12.0218,11.9477,11.9559,199930.0
2023-07-26 10:05:00,14.52,14.54,14.47,14.47,377852.0,11.9559,11.9724,11.9148,11.9148,377852.0
2023-07-26 10:10:00,14.47,14.48,14.41,14.41,247168.0,11.9148,11.923,11.8654,11.8654,247168.0
2023-07-26 10:15:00,14.42,14.43,14.37,14.41,477430.0,11.8736,11.8818,11.8324,11.8654,477430.0
2023-07-26 10:20:00,14.42,14.45,14.41,14.43,274632.0,11.8736,11.8983,11.8654,11.8818,274632.0
2023-07-26 10:25:00,14.43,14.45,14.39,14.45,160752.0,11.8818,11.8983,11.8489,11.8983,160752.0
2023-07-26 10:30:00,14.45,14.45,14.42,14.44,75450.0,11.8983,11.8983,11.8736,11.8901,75450.0
2023-07-26 10:35:00,14.45,14.47,14.42,14.45,100529.0,11.8983,11.9148,11.8736,11.8983,100529.0
2023-07-26 10:40:00,14.45,14.46,14.44,14.45,62805.0,11.8983,11.9065,11.8901,11.8983,62805.0
2023-07-26 10:45:00,14.45,14.48,14.44,14.46,114481.0,11.8983,11.923,11.8901,11.9065,114481.0
2023-07-26 10:50:00,14.46,14.48,14.44,14.48,128885.0,11.9065,11.923,11.8901,11.923,128885.0
2023-07-26 10:55:00,14.48,14.48,14.44,14.46,88047.0,11.923,11.923,11.8901,11.9065,88047.0
2023-07-26 11:00:00,14.46,14.46,14.43,14.44,167012.0,11.9065,11.9065,11.8818,11.8901,167012.0
2023-07-26 11:05:00,14.43,14.44,14.4,14.4,187247.0,11.8818,11.8901,11.8571,11.8571,187247.0
2023-07-26 11:10:00,14.41,14.41,14.37,14.38,254056.0,11.8654,11.8654,11.8324,11.8407,254056.0
2023-07-26 11:15:00,14.39,14.41,14.38,14.39,129528.0,11.8489,11.8654,11.8407,11.8489,129528.0
2023-07-26 11:20:00,14.39,14.39,14.37,14.37,108990.0,11.8489,11.8489,11.8324,11.8324,108990.0
2023-07-26 11:25:00,14.38,14.39,14.37,14.38,97020.0,11.8407,11.8489,11.8324,11.8407,97020.0
2023-07-26 11:30:00,14.37,14.38,14.36,14.37,275778.0,11.8324,11.8407,11.8242,11.8324,275778.0
2023-07-26 11:35:00,14.37,14.37,14.34,14.35,363331.0,11.8324,11.8324,11.8077,11.816,363331.0
2023-07-26 11:40:00,14.35,14.36,14.33,14.34,140998.0,11.816,11.8242,11.7995,11.8077,140998.0
2023-07-26 11:45:00,14.35,14.39,14.34,14.39,113017.0,11.816,11.8489,11.8077,11.8489,113017.0
2023-07-26 11:50:00,14.39,14.39,14.36,14.37,273400.0,11.8489,11.8489,11.8242,11.8324,273400.0
2023-07-26 11:55:00,14.36,14.37,14.35,14.35,51954.0,11.8242,11.8324,11.816,11.816,51954.0
2023-07-26 12:00:00,14.35,14.36,14.33,14.35,238845.0,11.816,11.8242,11.7995,11.816,238845.0
2023-07-26 12:05:00,14.35,14.37,14.34,14.35,315191.0,11.816,11.8324,11.8077,11.816,315191.0
2023-07-26 12:10:00,14.35,14.38,14.33,14.37,154598.0,11.816,11.8407,11.7995,11.8324,154598.0
2023-07-26 12:15:00,14.37,14.4,14.36,14.39,108018.0,11.8324,11.8571,11.8242,11.8489,108018.0
2023-07-26 12:20:00,14.39,14.42,14.39,14.42,83688.0,11.8489,11.8736,11.8489,11.8736,83688.0
2023-07-26 12:25:00,14.42,14.42,14.4,14.42,74565.0,11.8736,11.8736,11.8571,11.8736,74565.0
2023-07-26 12:30:00,14.42,14.42,14.38,14.39,110949.0,11.8736,11.8736,11.8407,11.8489,110949.0
2023-07-26 12:35:00,14.39,14.41,14.38,14.41,96233.0,11.8489,11.8654,11.8407,11.8654,96233.0
2023-07-26 12:40:00,14.41,14.43,14.4,14.41,95178.0,11.8654,11.8818,11.8571,11.8654,95178.0
2023-07-26 12:45:00,14.41,14.42,14.39,14.41,382253.0,11.8654,11.8736,11.8489,11.8654,382253.0
2023-07-26 12:50:00,14.4,14.42,14.4,14.4,147590.0,11.8571,11.8736,11.8571,11.8571,147590.0
2023-07-26 12:55:00,14.4,14.43,14.4,14.42,155618.0,11.8571,11.8818,11.8571,11.8736,155618.0
2023-07-26 13:00:00,14.42,14.43,14.41,14.42,39200.0,11.8736,11.8818,11.8654,11.8736,39200.0
2023-07-26 13:05:00,14.41,14.42,14.4,14.42,88475.0,11.8654,11.8736,11.8571,11.8736,88475.0
2023-07-26 13:10:00,14.41,14.43,14.4,14.41,178904.0,11.8654,11.8818,11.8571,11.8654,178904.0
2023-07-26 13:15:00,14.41,14.42,14.41,14.41,48787.0,11.8654,11.8736,11.8654,11.8654,48787.0
2023-07-26 13:20:00,14.41,14.42,14.4,14.41,66417.0,11.8654,11.8736,11.8571,11.8654,66417.0
2023-07-26 13:25:00,14.41,14.41,14.39,14.4,25298.0,11.8654,11.8654,11.8489,11.8571,25298.0
2023-07-26 13:30:00,14.39,14.39,14.37,14.39,87113.0,11.8489,11.8489,11.8324,11.8489,87113.0
2023-07-26 13:35:00,14.39,14.39,14.37,14.38,54193.0,11.8489,11.8489,11.8324,11.8407,54193.0
2023-07-26 13:40:00,14.38,14.41,14.38,14.4,67586.0,11.8407,11.8654,11.8407,11.8571,67586.0
2023-07-26 13:45:00,14.4,14.41,14.37,14.38,138670.0,11.8571,11.8654,11.8324,11.8407,138670.0
2023-07-26 13:50:00,14.38,14.38,14.35,14.36,127369.0,11.8407,11.8407,11.816,11.8242,127369.0
2023-07-26 13:55:00,14.36,14.38,14.33,14.35,144785.0,11.8242,11.8407,11.7995,11.816,144785.0
2023-07-26 14:00:00,14.36,14.39,14.34,14.37,112815.0,11.8242,11.8489,11.8077,11.8324,112815.0
2023-07-26 14:05:00,14.37,14.4,14.36,14.39,86088.0,11.8324,11.8571,11.8242,11.8489,86088.0
2023-07-26 14:10:00,14.39,14.41,14.38,14.38,81910.0,11.8489,11.8654,11.8407,11.8407,81910.0
2023-07-26 14:15:00,14.38,14.4,14.38,14.38,110372.0,11.8407,11.8571,11.8407,11.8407,110372.0
2023-07-26 14:20:00,14.38,14.39,14.35,14.37,125988.0,11.8407,11.8489,11.816,11.8324,125988.0
2023-07-26 14:25:00,14.36,14.4,14.34,14.39,138726.0,11.8242,11.8571,11.8077,11.8489,138726.0
2023-07-26 14:30:00,14.39,14.43,14.38,14.41,102647.0,11.8489,11.8818,11.8407,11.8654,102647.0
2023-07-26 14:35:00,14.41,14.51,14.41,14.51,295061.0,11.8654,11.9477,11.8654,11.9477,295061.0
2023-07-26 14:40:00,14.51,14.54,14.5,14.52,176045.0,11.9477,11.9724,11.9395,11.9559,176045.0
2023-07-26 14:45:00,14.52,14.54,14.48,14.5,138646.0,11.9559,11.9724,11.923,11.9395,138646.0
2023-07-26 14:50:00,14.51,14.52,14.49,14.51,94172.0,11.9477,11.9559,11.9312,11.9477,94172.0
2023-07-26 14:55:00,14.5,14.51,14.47,14.49,191156.0,11.9395,11.9477,11.9148,11.9312,191156.0
2023-07-26 15:00:00,14.48,14.49,14.46,14.48,88664.0,11.923,11.9312,11.9065,11.923,88664.0
2023-07-26 15:05:00,14.49,14.49,14.42,14.43,282211.0,11.9312,11.9312,11.8736,11.8818,282211.0
2023-07-26 15:10:00,14.43,14.48,14.42,14.46,211966.0,11.8818,11.923,11.8736,11.9065,211966.0
2023-07-26 15:15:00,14.46,14.49,14.45,14.46,268543.0,11.9065,11.9312,11.8983,11.9065,268543.0
2023-07-26 15:20:00,14.46,14.5,14.46,14.5,225226.0,11.9065,11.9395,11.9065,11.9395,225226.0
2023-07-26 15:25:00,14.5,14.5,14.48,14.5,94863.0,11.9395,11.9395,11.923,11.9395,94863.0
2023-07-26 15:30:00,14.49,14.52,14.49,14.52,222185.0,11.9312,11.9559,11.9312,11.9559,222185.0
2023-07-26 15:35:00,14.52,14.54,14.51,14.52,184015.0,11.9559,11.9724,11.9477,11.9559,184015.0
2023-07-26 15:40:00,14.51,14.55,14.51,14.54,418242.0,11.9477,11.9806,11.9477,11.9724,418242.0
2023-07-26 15:45:00,14.54,14.54,14.52,14.52,253198.0,11.9724,11.9724,11.9559,11.9559,253198.0
2023-07-26 15:50:00,14.52,14.52,14.51,14.52,232256.0,11.9559,11.9559,11.9477,11.9559,232256.0
2023-07-26 15:55:00,14.52,14.54,14.51,14.54,579645.0,11.9559,11.9724,11.9477,11.9724,579645.0
2023-07-27 09:30:00,14.29,14.32,14.2,14.22,684108.0,11.7665,11.7912,11.6924,11.7089,684108.0
2023-07-27 09:35:00,14.23,14.25,14.12,14.14,641967.0,11.7171,11.7336,11.6266,11.643,641967.0
2023-07-27 09:40:00,14.15,14.25,14.12,14.24,438158.0,11.6513,11.7336,11.6266,11.7254,438158.0
2023-07-27 09:45:00,14.24,14.24,14.13,14.16,368593.0,11.7254,11.7254,11.6348,11.6595,368593.0
2023-07-27 09:50:00,14.16,14.2,14.15,14.17,365899.0,11.6595,11.6924,11.6513,11.6677,365899.0
2023-07-27 09:55:00,14.17,14.18,14.14,14.15,243807.0,11.6677,11.676,11.643,11.6513,243807.0
2023-07-27 10:00:00,14.16,14.16,14.1,14.11,237023.0,11.6595,11.6595,11.6101,11.6183,237023.0
2023-07-27 10:05:00,14.12,14.16,14.11,14.14,127343.0,11.6266,11.6595,11.6183,11.643,127343.0
2023-07-27 10:10:00,14.14,14.15,14.12,14.14,113359.0,11.643,11.6513,11.6266,11.643,113359.0
2023-07-27 10:15:00,14.14,14.15,14.09,14.09,229530.0,11.643,11.6513,11.6019,11.6019,229530.0
2023-07-27 10:20:00,14.09,14.13,14.08,14.13,271629.0,11.6019,11.6348,11.5936,11.6348,271629.0
2023-07-27 10:25:00,14.13,14.14,14.11,14.12,136030.0,11.6348,11.643,11.6183,11.6266,136030.0
2023-07-27 10:30:00,14.12,14.12,14.09,14.11,399926.0,11.6266,11.6266,11.6019,11.6183,399926.0
2023-07-27 10:35:00,14.12,14.12,14.09,14.12,531455.0,11.6266,11.6266,11.6019,11.6266,531455.0
2023-07-27 10:40:00,14.12,14.12,14.09,14.1,225613.0,11.6266,11.6266,11.6019,11.6101,225613.0
2023-07-27 10:45:00,14.1,14.14,14.09,14.1,752708.0,11.6101,11.643,11.6019,11.6101,752708.0
2023-07-27 10:50:00,14.1,14.1,14.08,14.09,235812.0,11.6101,11.6101,11.5936,11.6019,235812.0
2023-07-27 10:55:00,14.08,14.09,14.05,14.05,311361.0,11.5936,11.6019,11.5689,11.5689,311361.0
2023-07-27 11:00:00,14.06,14.09,14.05,14.08,278046.0,11.5772,11.6019,11.5689,11.5936,278046.0
2023-07-27 11:05:00,14.08,14.14,14.08,14.13,237443.0,11.5936,11.643,11.5936,11.6348,237443.0
2023-07-27 11:10:00,14.13,14.16,14.12,14.13,253856.0,11.6348,11.6595,11.6266,11.6348,253856.0
2023-07-27 11:15:00,14.12,14.14,14.09,14.12,174109.0,11.6266,11.643,11.6019,11.6266,174109.0
2023-07-27 11:20:00,14.13,14.13,14.11,14.12,179009.0,11.6348,11.6348,11.6183,11.6266,179009.0
2023-07-27 11:25:00,14.12,14.13,14.08,14.08,175419.0,11.6266,11.6348,11.5936,11.5936,175419.0
2023-07-27 11:30:00,14.08,14.1,14.06,14.08,241396.0,11.5936,11.6101,11.5772,11.5936,241396.0
2023-07-27 11:35:00,14.08,14.1,14.07,14.1,160878.0,11.5936,11.6101,11.5854,11.6101,160878.0
2023-07-27 11:40:00,14.1,14.11,14.09,14.1,126060.0,11.6101,11.6183,11.6019,11.6101,126060.0
2023-07-27 11:45:00,14.1,14.11,14.09,14.1,141834.0,11.6101,11.6183,11.6019,11.6101,141834.0
2023-07-27 11:50:00,14.1,14.12,14.1,14.12,71439.0,11.6101,11.6266,11.6101,11.6266,71439.0
2023-07-27 11:55:00,14.11,14.12,14.11,14.12,79940.0,11.6183,11.6266,11.6183,11.6266,79940.0
2023-07-27 12:00:00,14.11,14.13,14.11,14.12,240740.0,11.6183,11.6348,11.6183,11.6266,240740.0
2023-07-27 12:05:00,14.12,14.12,14.09,14.09,74659.0,11.6266,11.6266,11.6019,11.6019,74659.0
2023-07-27 12:10:00,14.1,14.1,14.06,14.07,152182.0,11.6101,11.6101,11.5772,11.5854,152182.0
2023-07-27 12:15:00,14.07,14.07,14.05,14.05,119048.0,11.5854,11.5854,11.5689,11.5689,119048.0
2023-07-27 12:20:00,14.06,14.06,14.05,14.06,128400.0,11.5772,11.5772,11.5689,11.5772,128400.0
2023-07-27 12:25:00,14.06,14.07,14.05,14.06,136164.0,11.5772,11.5854,11.5689,11.5772,136164.0
2023-07-27 12:30:00,14.06,14.07,14.06,14.07,70827.0,11.5772,11.5854,11.5772,11.5854,70827.0
2023-07-27 12:35:00,14.07,14.07,14.06,14.07,66275.0,11.5854,11.5854,11.5772,11.5854,66275.0
2023-07-27 12:40:00,14.07,14.07,14.04,14.04,171600.0,11.5854,11.5854,11.5607,11.5607,171600.0
2023-07-27 12:45:00,14.04,14.05,14.04,14.04,99656.0,11.5607,11.5689,11.5607,11.5607,99656.0
2023-07-27 12:50:00,14.05,14.05,14.02,14.03,198250.0,11.5689,11.5689,11.5442,11.5525,198250.0
2023-07-27 12:55:00,14.02,14.03,14.01,14.03,231347.0,11.5442,11.5525,11.536,11.5525,231347.0
2023-07-27 13:00:00,14.03,14.04,14.01,14.03,283996.0,11.5525,11.5607,11.536,11.5525,283996.0
2023-07-27 13:05:00,14.03,14.03,13.98,14.0,345583.0,11.5525,11.5525,11.5113,11.5278,345583.0
2023-07-27 13:10:00,14.0,14.06,14.0,14.05,280439.0,11.5278,11.5772,11.5278,11.5689,280439.0
2023-07-27 13:15:00,14.05,14.08,14.04,14.04,369523.0,11.5689,11.5936,11.5607,11.5607,369523.0
2023-07-27 13:20:00,14.04,14.07,14.02,14.07,176593.0,11.5607,11.5854,11.5442,11.5854,176593.0
2023-07-27 13:25:00,14.07,14.09,14.06,14.07,209633.0,11.5854,11.6019,11.5772,11.5854,209633.0
2023-07-27 13:30:00,14.07,14.08,14.04,14.04,131316.0,11.5854,11.5936,11.5607,11.5607,131316.0
2023-07-27 13:35:00,14.04,14.05,14.01,14.03,117591.0,11.5607,11.5689,11.536,11.5525,117591.0
2023-07-27 13:40:00,14.03,14.03,14.01,14.02,76444.0,11.5525,11.5525,11.536,11.5442,76444.0
2023-07-27 13:45:00,14.02,14.02,13.99,13.99,94131.0,11.5442,11.5442,11.5195,11.5195,94131.0
2023-07-27 13:50:00,14.0,14.01,13.98,13.98,163267.0,11.5278,11.536,11.5113,11.5113,163267.0
2023-07-27 13:55:00,13.98,14.0,13.98,13.98,91654.0,11.5113,11.5278,11.5113,11.5113,91654.0
2023-07-27 14:00:00,13.98,13.99,13.96,13.96,159794.0,11.5113,11.5195,11.4948,11.4948,159794.0
2023-07-27 14:05:00,13.96,13.98,13.95,13.96,161826.0,11.4948,11.5113,11.4866,11.4948,161826.0
2023-07-27 14:10:00,13.95,13.96,13.86,13.86,399899.0,11.4866,11.4948,11.4125,11.4125,399899.0
2023-07-27 14:15:00,13.86,13.88,13.79,13.84,1010442.0,11.4125,11.4289,11.3548,11.396,1010442.0
2023-07-27 14:20:00,13.84,13.85,13.81,13.84,525798.0,11.396,11.4042,11.3713,11.396,525798.0
2023-07-27 14:25:00,13.84,13.86,13.81,13.82,180727.0,11.396,11.4125,11.3713,11.3795,180727.0
2023-07-27 14:30:00,13.81,13.83,13.81,13.82,194675.0,11.3713,11.3878,11.3713,11.3795,194675.0
2023-07-27 14:35:00,13.83,13.83,13.8,13.8,210000.0,11.3878,11.3878,11.3631,11.3631,210000.0
2023-07-27 14:40:00,13.8,13.83,13.79,13.82,168523.0,11.3631,11.3878,11.3548,11.3795,168523.0
2023-07-27 14:45:00,13.83,13.84,13.8,13.8,280477.0,11.3878,11.396,11.3631,11.3631,280477.0
2023-07-27 14:50:00,13.8,13.81,13.78,13.79,290144.0,11.3631,11.3713,11.3466,11.3548,290144.0
2023-07-27 14:55:00,13.79,13.8,13.77,13.78,326194.0,11.3548,11.3631,11.3384,11.3466,326194.0
2023-07-27 15:00:00,13.78,13.8,13.75,13.77,201001.0,11.3466,11.3631,11.3219,11.3384,201001.0
2023-07-27 15:05:00,13.77,13.78,13.76,13.78,108946.0,11.3384,11.3466,11.3301,11.3466,108946.0
2023-07-27 15:10:00,13.78,13.8,13.77,13.78,376159.0,11.3466,11.3631,11.3384,11.3466,376159.0
2023-07-27 15:15:00,13.78,13.79,13.77,13.78,167931.0,11.3466,11.3548,11.3384,11.3466,167931.0
2023-07-27 15:20:00,13.79,13.79,13.76,13.79,369888.0,11.3548,11.3548,11.3301,11.3548,369888.0
2023-07-27 15:25:00,13.78,13.79,13.76,13.77,137468.0,11.3466,11.3548,11.3301,11.3384,137468.0
2023-07-27 15:30:00,13.77,13.8,13.75,13.76,533118.0,11.3384,11.3631,11.3219,11.3301,533118.0
2023-07-27 15:35:00,13.76,13.76,13.71,13.71,438661.0,11.3301,11.3301,11.289,11.289,438661.0
2023-07-27 15:40:00,13.71,13.72,13.65,13.66,714648.0,11.289,11.2972,11.2396,11.2478,714648.0
2023-07-27 15:45:00,13.66,13.69,13.65,13.67,610732.0,11.2478,11.2725,11.2396,11.256,610732.0
2023-07-27 15:50:00,13.67,13.7,13.66,13.69,714679.0,11.256,11.2807,11.2478,11.2725,714679.0
2023-07-27 15:55:00,13.69,13.69,13.67,13.68,1385099.0,11.2725,11.2725,11.256,11.2643,1385099.0
2023-07-28 09:30:00,13.87,13.94,13.86,13.87,530880.0,11.4207,11.4784,11.4125,11.4207,530880.0
2023-07-28 09:35:00,13.86,13.89,13.82,13.86,246282.0,11.4125,11.4372,11.3795,11.4125,246282.0
2023-07-28 09:40:00,13.86,13.9,13.85,13.85,212842.0,11.4125,11.4454,11.4042,11.4042,212842.0
2023-07-28 09:45:00,13.84,13.87,13.83,13.87,245907.0,11.396,11.4207,11.3878,11.4207,245907.0
2023-07-28 09:50:00,13.87,13.87,13.83,13.87,194975.0,11.4207,11.4207,11.3878,11.4207,194975.0
2023-07-28 09:55:00,13.86,13.93,13.86,13.93,114864.0,11.4125,11.4701,11.4125,11.4701,114864.0
2023-07-28 10:00:00,13.93,13.94,13.91,13.94,131340.0,11.4701,11.4784,11.4537,11.4784,131340.0
2023-07-28 10:05:00,13.94,13.99,13.92,13.96,139624.0,11.4784,11.5195,11.4619,11.4948,139624.0
2023-07-28 10:10:00,13.97,13.98,13.94,13.96,85767.0,11.5031,11.5113,11.4784,11.4948,85767.0
2023-07-28 10:15:00,13.96,14.02,13.96,14.02,251532.0,11.4948,11.5442,11.4948,11.5442,251532.0
2023-07-28 10:20:00,14.02,14.03,13.98,14.02,221722.0,11.5442,11.5525,11.5113,11.5442,221722.0
2023-07-28 10:25:00,14.02,14.02,13.92,13.94,90859.0,11.5442,11.5442,11.4619,11.4784,90859.0
2023-07-28 10:30:00,13.94,13.95,13.9,13.94,140149.0,11.4784,11.4866,11.4454,11.4784,140149.0
2023-07-28 10:35:00,13.93,13.94,13.91,13.93,101188.0,11.4701,11.4784,11.4537,11.4701,101188.0
2023-07-28 10:40:00,13.93,13.93,13.89,13.91,121399.0,11.4701,11.4701,11.4372,11.4537,121399.0
2023-07-28 10:45:00,13.91,13.92,13.89,13.9,90833.0,11.4537,11.4619,11.4372,11.4454,90833.0
2023-07-28 10:50:00,13.9,13.92,13.89,13.91,106198.0,11.4454,11.4619,11.4372,11.4537,106198.0
2023-07-28 10:55:00,13.91,13.95,13.9,13.94,81483.0,11.4537,11.4866,11.4454,11.4784,81483.0
2023-07-28 11:00:00,13.94,13.96,13.92,13.95,89911.0,11.4784,11.4948,11.4619,11.4866,89911.0
2023-07-28 11:05:00,13.95,13.96,13.93,13.95,117029.0,11.4866,11.4948,11.4701,11.4866,117029.0
2023-07-28 11:10:00,13.94,13.94,13.92,13.92,58386.0,11.4784,11.4784,11.4619,11.4619,58386.0
2023-07-28 11:15:00,13.92,13.94,13.91,13.92,84401.0,11.4619,11.4784,11.4537,11.4619,84401.0
2023-07-28 11:20:00,13.91,13.93,13.9,13.91,128471.0,11.4537,11.4701,11.4454,11.4537,128471.0
2023-07-28 11:25:00,13.91,13.93,13.9,13.93,73197.0,11.4537,11.4701,11.4454,11.4701,73197.0
2023-07-28 11:30:00,13.92,13.93,13.9,13.91,75422.0,11.4619,11.4701,11.4454,11.4537,75422.0
2023-07-28 11:35:00,13.91,13.92,13.89,13.9,88498.0,11.4537,11.4619,11.4372,11.4454,88498.0
2023-07-28 11:40:00,13.9,13.91,13.89,13.89,93913.0,11.4454,11.4537,11.4372,11.4372,93913.0
2023-07-28 11:45:00,13.89,13.9,13.86,13.88,174510.0,11.4372,11.4454,11.4125,11.4289,174510.0
2023-07-28 11:50:00,13.88,13.89,13.86,13.87,54971.0,11.4289,11.4372,11.4125,11.4207,54971.0
2023-07-28 11:55:00,13.86,13.89,13.86,13.88,84156.0,11.4125,11.4372,11.4125,11.4289,84156.0
2023-07-28 12:00:00,13.88,13.89,13.86,13.88,146884.0,11.4289,11.4372,11.4125,11.4289,146884.0
2023-07-28 12:05:00,13.88,13.89,13.86,13.87,137267.0,11.4289,11.4372,11.4125,11.4207,137267.0
2023-07-28 12:10:00,13.87,13.88,13.86,13.87,87328.0,11.4207,11.4289,11.4125,11.4207,87328.0
2023-07-28 12:15:00,13.87,13.87,13.82,13.83,173671.0,11.4207,11.4207,11.3795,11.3878,173671.0
2023-07-28 12:20:00,13.83,13.85,13.82,13.84,87023.0,11.3878,11.4042,11.3795,11.396,87023.0
2023-07-28 12:25:00,13.84,13.89,13.83,13.88,177822.0,11.396,11.4372,11.3878,11.4289,177822.0
2023-07-28 12:30:00,13.88,13.92,13.88,13.91,135570.0,11.4289,11.4619,11.4289,11.4537,135570.0
2023-07-28 12:35:00,13.91,13.92,13.89,13.9,65589.0,11.4537,11.4619,11.4372,11.4454,65589.0
2023-07-28 12:40:00,13.9,13.93,13.89,13.93,75070.0,11.4454,11.4701,11.4372,11.4701,75070.0
2023-07-28 12:45:00,13.92,13.94,13.91,13.93,105342.0,11.4619,11.4784,11.4537,11.4701,105342.0
2023-07-28 12:50:00,13.93,13.94,13.92,13.93,57202.0,11.4701,11.4784,11.4619,11.4701,57202.0
2023-07-28 12:55:00,13.93,13.93,13.92,13.92,32497.0,11.4701,11.4701,11.4619,11.4619,32497.0
2023-07-28 13:00:00,13.93,13.93,13.91,13.92,67433.0,11.4701,11.4701,11.4537,11.4619,67433.0
2023-07-28 13:05:00,13.91,13.94,13.9,13.91,99603.0,11.4537,11.4784,11.4454,11.4537,99603.0
2023-07-28 13:10:00,13.91,13.93,13.9,13.93,97325.0,11.4537,11.4701,11.4454,11.4701,97325.0
2023-07-28 13:15:00,13.93,13.93,13.91,13.93,54198.0,11.4701,11.4701,11.4537,11.4701,54198.0
2023-07-28 13:20:00,13.93,13.93,13.91,13.92,66366.0,11.4701,11.4701,11.4537,11.4619,66366.0
2023-07-28 13:25:00,13.92,13.92,13.9,13.9,42256.0,11.4619,11.4619,11.4454,11.4454,42256.0
2023-07-28 13:30:00,13.9,13.91,13.87,13.88,114133.0,11.4454,11.4537,11.4207,11.4289,114133.0
2023-07-28 13:35:00,13.89,13.89,13.86,13.87,106246.0,11.4372,11.4372,11.4125,11.4207,106246.0
2023-07-28 13:40:00,13.87,13.88,13.85,13.86,74113.0,11.4207,11.4289,11.4042,11.4125,74113.0
2023-07-28 13:45:00,13.86,13.86,13.84,13.85,56906.0,11.4125,11.4125,11.396,11.4042,56906.0
2023-07-28 13:50:00,13.85,13.88,13.84,13.87,107164.0,11.4042,11.4289,11.396,11.4207,107164.0
2023-07-28 13:55:00,13.88,13.9,13.87,13.89,94311.0,11.4289,11.4454,11.4207,11.4372,94311.0
2023-07-28 14:00:00,13.9,13.91,13.89,13.9,59370.0,11.4454,11.4537,11.4372,11.4454,59370.0
2023-07-28 14:05:00,13.9,13.91,13.89,13.9,78645.0,11.4454,11.4537,11.4372,11.4454,78645.0
2023-07-28 14:10:00,13.91,13.91,13.88,13.89,47181.0,11.4537,11.4537,11.4289,11.4372,47181.0
2023-07-28 14:15:00,13.88,13.91,13.88,13.91,54384.0,11.4289,11.4537,11.4289,11.4537,54384.0
2023-07-28 14:20:00,13.91,13.91,13.89,13.9,31907.0,11.4537,11.4537,11.4372,11.4454,31907.0
2023-07-28 14:25:00,13.89,13.9,13.88,13.88,92439.0,11.4372,11.4454,11.4289,11.4289,92439.0
2023-07-28 14:30:00,13.88,13.9,13.88,13.9,59508.0,11.4289,11.4454,11.4289,11.4454,59508.0
2023-07-28 14:35:00,13.89,13.9,13.87,13.88,107480.0,11.4372,11.4454,11.4207,11.4289,107480.0
2023-07-28 14:40:00,13.88,13.89,13.87,13.88,37793.0,11.4289,11.4372,11.4207,11.4289,37793.0
2023-07-28 14:45:00,13.87,13.89,13.87,13.88,52484.0,11.4207,11.4372,11.4207,11.4289,52484.0
2023-07-28 14:50:00,13.88,13.89,13.87,13.89,93313.0,11.4289,11.4372,11.4207,11.4372,93313.0
2023-07-28 14:55:00,13.88,13.89,13.87,13.88,52488.0,11.4289,11.4372,11.4207,11.4289,52488.0
2023-07-28 15:00:00,13.88,13.89,13.87,13.89,64393.0,11.4289,11.4372,11.4207,11.4372,64393.0
2023-07-28 15:05:00,13.88,13.89,13.86,13.87,103990.0,11.4289,11.4372,11.4125,11.4207,103990.0
2023-07-28 15:10:00,13.88,13.89,13.87,13.88,76049.0,11.4289,11.4372,11.4207,11.4289,76049.0
2023-07-28 15:15:00,13.88,13.89,13.87,13.89,80541.0,11.4289,11.4372,11.4207,11.4372,80541.0
2023-07-28 15:20:00,13.89,13.89,13.87,13.88,92761.0,11.4372,11.4372,11.4207,11.4289,92761.0
2023-07-28 15:25:00,13.88,13.9,13.87,13.88,180564.0,11.4289,11.4454,11.4207,11.4289,180564.0
2023-07-28 15:30:00,13.88,13.91,13.88,13.91,112999.0,11.4289,11.4537,11.4289,11.4537,112999.0
2023-07-28 15:35:00,13.9,13.91,13.89,13.9,192456.0,11.4454,11.4537,11.4372,11.4454,192456.0
2023-07-28 15:40:00,13.9,13.91,13.9,13.91,63108.0,11.4454,11.4537,11.4454,11.4537,63108.0
2023-07-28 15:45:00,13.91,13.92,13.9,13.92,152320.0,11.4537,11.4619,11.4454,11.4619,152320.0
2023-07-28 15:50:00,13.92,13.94,13.91,13.93,363873.0,11.4619,11.4784,11.4537,11.4701,363873.0
2023-07-28 15:55:00,13.93,13.94,13.92,13.93,548016.0,11.4701,11.4784,11.4619,11.4701,548016.0
2023-07-31 09:30:00,14.28,14.33,14.22,14.29,1328659.0,11.7583,11.7995,11.7089,11.7665,1328659.0
2023-07-31 09:35:00,14.29,14.36,14.28,14.34,374599.0,11.7665,11.8242,11.7583,11.8077,374599.0
2023-07-31 09:40:00,14.34,14.36,14.31,14.35,432570.0,11.8077,11.8242,11.783,11.816,432570.0
2023-07-31 09:45:00,14.35,14.43,14.34,14.43,637204.0,11.816,11.8818,11.8077,11.8818,637204.0
2023-07-31 09:50:00,14.43,14.45,14.39,14.4,414212.0,11.8818,11.8983,11.8489,11.8571,414212.0
2023-07-31 09:55:00,14.4,14.41,14.29,14.34,277087.0,11.8571,11.8654,11.7665,11.8077,277087.0
2023-07-31 10:00:00,14.34,14.37,14.29,14.36,246743.0,11.8077,11.8324,11.7665,11.8242,246743.0
2023-07-31 10:05:00,14.36,14.37,14.29,14.31,189512.0,11.8242,11.8324,11.7665,11.783,189512.0
2023-07-31 10:10:00,14.31,14.36,14.3,14.36,922865.0,11.783,11.8242,11.7748,11.8242,922865.0
2023-07-31 10:15:00,14.36,14.38,14.33,14.37,357696.0,11.8242,11.8407,11.7995,11.8324,357696.0
2023-07-31 10:20:00,14.36,14.38,14.34,14.38,209288.0,11.8242,11.8407,11.8077,11.8407,209288.0
2023-07-31 10:25:00,14.37,14.39,14.36,14.39,207218.0,11.8324,11.8489,11.8242,11.8489,207218.0
2023-07-31 10:30:00,14.39,14.41,14.38,14.4,295376.0,11.8489,11.8654,11.8407,11.8571,295376.0
2023-07-31 10:35:00,14.4,14.4,14.36,14.37,302852.0,11.8571,11.8571,11.8242,11.8324,302852.0
2023-07-31 10:40:00,14.37,14.41,14.36,14.39,388883.0,11.8324,11.8654,11.8242,11.8489,388883.0
2023-07-31 10:45:00,14.4,14.43,14.39,14.43,425885.0,11.8571,11.8818,11.8489,11.8818,425885.0
2023-07-31 10:50:00,14.43,14.48,14.42,14.45,259525.0,11.8818,11.923,11.8736,11.8983,259525.0
2023-07-31 10:55:00,14.45,14.46,14.44,14.45,230883.0,11.8983,11.9065,11.8901,11.8983,230883.0
2023-07-31 11:00:00,14.45,14.5,14.44,14.5,672189.0,11.8983,11.9395,11.8901,11.9395,672189.0
2023-07-31 11:05:00,14.5,14.52,14.49,14.51,500317.0,11.9395,11.9559,11.9312,11.9477,500317.0
2023-07-31 11:10:00,14.52,14.57,14.51,14.56,1304246.0,11.9559,11.9971,11.9477,11.9889,1304246.0
2023-07-31 11:15:00,14.56,14.6,14.56,14.6,290338.0,11.9889,12.0218,11.9889,12.0218,290338.0
2023-07-31 11:20:00,14.6,14.61,14.59,14.6,297950.0,12.0218,12.03,12.0136,12.0218,297950.0
2023-07-31 11:25:00,14.61,14.61,14.58,14.6,298039.0,12.03,12.03,12.0053,12.0218,298039.0
2023-07-31 11:30:00,14.61,14.64,14.6,14.62,625636.0,12.03,12.0547,12.0218,12.0383,625636.0
2023-07-31 11:35:00,14.63,14.65,14.6,14.6,269977.0,12.0465,12.063,12.0218,12.0218,269977.0
2023-07-31 11:40:00,14.61,14.63,14.59,14.6,618345.0,12.03,12.0465,12.0136,12.0218,618345.0
2023-07-31 11:45:00,14.61,14.62,14.6,14.61,655236.0,12.03,12.0383,12.0218,12.03,655236.0
2023-07-31 11:50:00,14.61,14.61,14.59,14.6,657736.0,12.03,12.03,12.0136,12.0218,657736.0
2023-07-31 11:55:00,14.6,14.61,14.59,14.61,229708.0,12.0218,12.03,12.0136,12.03,229708.0
2023-07-31 12:00:00,14.61,14.63,14.59,14.61,350684.0,12.03,12.0465,12.0136,12.03,350684.0
2023-07-31 12:05:00,14.61,14.61,14.59,14.59,238899.0,12.03,12.03,12.0136,12.0136,238899.0
2023-07-31 12:10:00,14.6,14.61,14.59,14.59,222061.0,12.0218,12.03,12.0136,12.0136,222061.0
2023-07-31 12:15:00,14.6,14.63,14.59,14.61,451781.0,12.0218,12.0465,12.0136,12.03,451781.0
2023-07-31 12:20:00,14.61,14.62,14.58,14.6,202032.0,12.03,12.0383,12.0053,12.0218,202032.0
2023-07-31 12:25:00,14.6,14.6,14.56,14.58,205755.0,12.0218,12.0218,11.9889,12.0053,205755.0
2023-07-31 12:30:00,14.58,14.6,14.57,14.6,153837.0,12.0053,12.0218,11.9971,12.0218,153837.0
2023-07-31 12:35:00,14.6,14.61,14.59,14.6,228792.0,12.0218,12.03,12.0136,12.0218,228792.0
2023-07-31 12:40:00,14.6,14.61,14.6,14.61,55249.0,12.0218,12.03,12.0218,12.03,55249.0
2023-07-31 12:45:00,14.61,14.63,14.6,14.63,137098.0,12.03,12.0465,12.0218,12.0465,137098.0
2023-07-31 12:50:00,14.63,14.64,14.62,14.64,153611.0,12.0465,12.0547,12.0383,12.0547,153611.0
2023-07-31 12:55:00,14.63,14.65,14.63,14.65,152771.0,12.0465,12.063,12.0465,12.063,152771.0
2023-07-31 13:00:00,14.65,14.67,14.62,14.66,494944.0,12.063,12.0794,12.0383,12.0712,494944.0
2023-07-31 13:05:00,14.67,14.67,14.59,14.6,653502.0,12.0794,12.0794,12.0136,12.0218,653502.0
2023-07-31 13:10:00,14.6,14.6,14.56,14.57,248129.0,12.0218,12.0218,11.9889,11.9971,248129.0
2023-07-31 13:15:00,14.57,14.58,14.54,14.56,375715.0,11.9971,12.0053,11.9724,11.9889,375715.0
2023-07-31 13:20:00,14.56,14.58,14.55,14.58,204500.0,11.9889,12.0053,11.9806,12.0053,204500.0
2023-07-31 13:25:00,14.58,14.59,14.56,14.56,152644.0,12.0053,12.0136,11.9889,11.9889,152644.0
2023-07-31 13:30:00,14.56,14.58,14.56,14.57,187476.0,11.9889,12.0053,11.9889,11.9971,187476.0
2023-07-31 13:35:00,14.57,14.6,14.56,14.6,167141.0,11.9971,12.0218,11.9889,12.0218,167141.0
2023-07-31 13:40:00,14.6,14.62,14.59,14.6,285397.0,12.0218,12.0383,12.0136,12.0218,285397.0
2023-07-31 13:45:00,14.6,14.65,14.59,14.64,168425.0,12.0218,12.063,12.0136,12.0547,168425.0
2023-07-31 13:50:00,14.64,14.66,14.62,14.65,236550.0,12.0547,12.0712,12.0383,12.063,236550.0
2023-07-31 13:55:00,14.65,14.66,14.64,14.65,119951.0,12.063,12.0712,12.0547,12.063,119951.0
2023-07-31 14:00:00,14.64,14.68,14.64,14.68,152016.0,12.0547,12.0877,12.0547,12.0877,152016.0
2023-07-31 14:05:00,14.68,14.68,14.65,14.67,164576.0,12.0877,12.0877,12.063,12.0794,164576.0
2023-07-31 14:10:00,14.66,14.68,14.65,14.67,240710.0,12.0712,12.0877,12.063,12.0794,240710.0
2023-07-31 14:15:00,14.67,14.67,14.64,14.66,179104.0,12.0794,12.0794,12.0547,12.0712,179104.0
2023-07-31 14:20:00,14.65,14.66,14.63,14.66,352609.0,12.063,12.0712,12.0465,12.0712,352609.0
2023-07-31 14:25:00,14.66,14.68,14.64,14.68,120449.0,12.0712,12.0877,12.0547,12.0877,120449.0
2023-07-31 14:30:00,14.68,14.68,14.66,14.67,84981.0,12.0877,12.0877,12.0712,12.0794,84981.0
2023-07-31 14:35:00,14.67,14.68,14.65,14.68,247372.0,12.0794,12.0877,12.063,12.0877,247372.0
2023-07-31 14:40:00,14.68,14.68,14.66,14.66,177757.0,12.0877,12.0877,12.0712,12.0712,177757.0
2023-07-31 14:45:00,14.66,14.68,14.65,14.66,469735.0,12.0712,12.0877,12.063,12.0712,469735.0
2023-07-31 14:50:00,14.66,14.67,14.63,14.65,295673.0,12.0712,12.0794,12.0465,12.063,295673.0
2023-07-31 14:55:00,14.65,14.68,14.64,14.65,795152.0,12.063,12.0877,12.0547,12.063,795152.0
2023-07-31 15:00:00,14.65,14.65,14.61,14.62,630169.0,12.063,12.063,12.03,12.0383,630169.0
2023-07-31 15:05:00,14.61,14.62,14.57,14.58,321390.0,12.03,12.0383,11.9971,12.0053,321390.0
2023-07-31 15:10:00,14.58,14.6,14.57,14.6,481248.0,12.0053,12.0218,11.9971,12.0218,481248.0
2023-07-31 15:15:00,14.6,14.6,14.59,14.6,217829.0,12.0218,12.0218,12.0136,12.0218,217829.0
2023-07-31 15:20:00,14.6,14.61,14.59,14.61,409883.0,12.0218,12.03,12.0136,12.03,409883.0
2023-07-31 15:25:00,14.61,14.62,14.6,14.62,202782.0,12.03,12.0383,12.0218,12.0383,202782.0
2023-07-31 15:30:00,14.62,14.64,14.61,14.64,335706.0,12.0383,12.0547,12.03,12.0547,335706.0
2023-07-31 15:35:00,14.64,14.65,14.63,14.65,407117.0,12.0547,12.063,12.0465,12.063,407117.0
2023-07-31 15:40:00,14.65,14.66,14.64,14.66,231742.0,12.063,12.0712,12.0547,12.0712,231742.0
2023-07-31 15:45:00,14.66,14.69,14.65,14.69,447604.0,12.0712,12.0959,12.063,12.0959,447604.0
2023-07-31 15:50:00,14.69,14.7,14.68,14.7,540894.0,12.0959,12.1041,12.0877,12.1041,540894.0
2023-07-31 15:55:00,14.7,14.71,14.69,14.7,1987488.0,12.1041,12.1124,12.0959,12.1041,1987488.0
2023-08-01 09:30:00,14.46,14.52,14.43,14.45,699080.0,11.9065,11.9559,11.8818,11.8983,699080.0
2023-08-01 09:35:00,14.44,14.48,14.39,14.42,564037.0,11.8901,11.923,11.8489,11.8736,564037.0
2023-08-01 09:40:00,14.42,14.45,14.38,14.43,351309.0,11.8736,11.8983,11.8407,11.8818,351309.0
2023-08-01 09:45:00,14.44,14.52,14.44,14.49,447678.0,11.8901,11.9559,11.8901,11.9312,447678.0
2023-08-01 09:50:00,14.48,14.53,14.47,14.5,338795.0,11.923,11.9642,11.9148,11.9395,338795.0
2023-08-01 09:55:00,14.49,14.5,14.44,14.45,312990.0,11.9312,11.9395,11.8901,11.8983,312990.0
2023-08-01 10:00:00,14.45,14.5,14.43,14.44,170681.0,11.8983,11.9395,11.8818,11.8901,170681.0
2023-08-01 10:05:00,14.43,14.44,14.39,14.41,277826.0,11.8818,11.8901,11.8489,11.8654,277826.0
2023-08-01 10:10:00,14.41,14.45,14.4,14.42,230979.0,11.8654,11.8983,11.8571,11.8736,230979.0
2023-08-01 10:15:00,14.42,14.44,14.37,14.39,343573.0,11.8736,11.8901,11.8324,11.8489,343573.0
2023-08-01 10:20:00,14.38,14.41,14.37,14.38,304753.0,11.8407,11.8654,11.8324,11.8407,304753.0
2023-08-01 10:25:00,14.38,14.38,14.31,14.32,598591.0,11.8407,11.8407,11.783,11.7912,598591.0
2023-08-01 10:30:00,14.32,14.32,14.23,14.24,447912.0,11.7912,11.7912,11.7171,11.7254,447912.0
2023-08-01 10:35:00,14.24,14.28,14.22,14.27,470128.0,11.7254,11.7583,11.7089,11.7501,470128.0
2023-08-01 10:40:00,14.27,14.29,14.25,14.28,276017.0,11.7501,11.7665,11.7336,11.7583,276017.0
2023-08-01 10:45:00,14.28,14.28,14.24,14.25,273224.0,11.7583,11.7583,11.7254,11.7336,273224.0
2023-08-01 10:50:00,14.25,14.25,14.19,14.19,393392.0,11.7336,11.7336,11.6842,11.6842,393392.0
2023-08-01 10:55:00,14.2,14.23,14.18,14.21,308014.0,11.6924,11.7171,11.676,11.7007,308014.0
2023-08-01 11:00:00,14.21,14.22,14.15,14.16,345353.0,11.7007,11.7089,11.6513,11.6595,345353.0
2023-08-01 11:05:00,14.16,14.21,14.15,14.2,235001.0,11.6595,11.7007,11.6513,11.6924,235001.0
2023-08-01 11:10:00,14.2,14.2,14.16,14.17,145715.0,11.6924,11.6924,11.6595,11.6677,145715.0
2023-08-01 11:15:00,14.17,14.17,14.13,14.14,132673.0,11.6677,11.6677,11.6348,11.643,132673.0
2023-08-01 11:20:00,14.14,14.14,14.12,14.14,282890.0,11.643,11.643,11.6266,11.643,282890.0
2023-08-01 11:25:00,14.14,14.16,14.12,14.12,266577.0,11.643,11.6595,11.6266,11.6266,266577.0
2023-08-01 11:30:00,14.13,14.18,14.12,14.16,278454.0,11.6348,11.676,11.6266,11.6595,278454.0
2023-08-01 11:35:00,14.17,14.2,14.13,14.14,281022.0,11.6677,11.6924,11.6348,11.643,281022.0
2023-08-01 11:40:00,14.14,14.14,14.1,14.1,139614.0,11.643,11.643,11.6101,11.6101,139614.0
2023-08-01 11:45:00,14.11,14.13,14.1,14.1,122081.0,11.6183,11.6348,11.6101,11.6101,122081.0
2023-08-01 11:50:00,14.11,14.12,14.09,14.1,401148.0,11.6183,11.6266,11.6019,11.6101,401148.0
2023-08-01 11:55:00,14.1,14.1,14.05,14.08,377867.0,11.6101,11.6101,11.5689,11.5936,377867.0
2023-08-01 12:00:00,14.08,14.08,14.01,14.02,446781.0,11.5936,11.5936,11.536,11.5442,446781.0
2023-08-01 12:05:00,14.01,14.03,13.94,13.94,1093892.0,11.536,11.5525,11.4784,11.4784,1093892.0
2023-08-01 12:10:00,13.95,14.0,13.92,13.99,434431.0,11.4866,11.5278,11.4619,11.5195,434431.0
2023-08-01 12:15:00,13.99,14.01,13.98,14.0,251383.0,11.5195,11.536,11.5113,11.5278,251383.0
2023-08-01 12:20:00,14.0,14.03,13.99,14.01,313223.0,11.5278,11.5525,11.5195,11.536,313223.0
2023-08-01 12:25:00,14.02,14.04,14.0,14.01,294619.0,11.5442,11.5607,11.5278,11.536,294619.0
2023-08-01 12:30:00,14.01,14.05,14.0,14.04,189162.0,11.536,11.5689,11.5278,11.5607,189162.0
2023-08-01 12:35:00,14.05,14.1,14.04,14.08,411874.0,11.5689,11.6101,11.5607,11.5936,411874.0
2023-08-01 12:40:00,14.08,14.09,14.07,14.07,86586.0,11.5936,11.6019,11.5854,11.5854,86586.0
2023-08-01 12:45:00,14.08,14.08,14.03,14.04,175083.0,11.5936,11.5936,11.5525,11.5607,175083.0
2023-08-01 12:50:00,14.03,14.04,14.02,14.03,96630.0,11.5525,11.5607,11.5442,11.5525,96630.0
2023-08-01 12:55:00,14.04,14.04,14.02,14.04,85101.0,11.5607,11.5607,11.5442,11.5607,85101.0
2023-08-01 13:00:00,14.04,14.05,14.02,14.03,168849.0,11.5607,11.5689,11.5442,11.5525,168849.0
2023-08-01 13:05:00,14.03,14.04,14.02,14.02,194302.0,11.5525,11.5607,11.5442,11.5442,194302.0
2023-08-01 13:10:00,14.03,14.06,14.02,14.03,180530.0,11.5525,11.5772,11.5442,11.5525,180530.0
2023-08-01 13:15:00,14.04,14.08,14.03,14.08,308448.0,11.5607,11.5936,11.5525,11.5936,308448.0
2023-08-01 13:20:00,14.07,14.1,14.07,14.1,233705.0,11.5854,11.6101,11.5854,11.6101,233705.0
2023-08-01 13:25:00,14.1,14.12,14.08,14.11,291501.0,11.6101,11.6266,11.5936,11.6183,291501.0
2023-08-01 13:30:00,14.1,14.11,14.09,14.1,150751.0,11.6101,11.6183,11.6019,11.6101,150751.0
2023-08-01 13:35:00,14.1,14.16,14.09,14.16,311685.0,11.6101,11.6595,11.6019,11.6595,311685.0
2023-08-01 13:40:00,14.16,14.18,14.14,14.15,271206.0,11.6595,11.676,11.643,11.6513,271206.0
2023-08-01 13:45:00,14.15,14.16,14.14,14.15,180149.0,11.6513,11.6595,11.643,11.6513,180149.0
2023-08-01 13:50:00,14.15,14.16,14.15,14.16,48984.0,11.6513,11.6595,11.6513,11.6595,48984.0
2023-08-01 13:55:00,14.16,14.17,14.14,14.14,284654.0,11.6595,11.6677,11.643,11.643,284654.0
2023-08-01 14:00:00,14.15,14.15,14.13,14.13,67424.0,11.6513,11.6513,11.6348,11.6348,67424.0
2023-08-01 14:05:00,14.13,14.17,14.12,14.17,132381.0,11.6348,11.6677,11.6266,11.6677,132381.0
2023-08-01 14:10:00,14.17,14.2,14.15,14.19,211666.0,11.6677,11.6924,11.6513,11.6842,211666.0
2023-08-01 14:15:00,14.2,14.2,14.17,14.19,265507.0,11.6924,11.6924,11.6677,11.6842,265507.0
2023-08-01 14:20:00,14.19,14.21,14.18,14.21,423221.0,11.6842,11.7007,11.676,11.7007,423221.0
2023-08-01 14:25:00,14.2,14.21,14.15,14.17,349081.0,11.6924,11.7007,11.6513,11.6677,349081.0
2023-08-01 14:30:00,14.17,14.18,14.15,14.17,104979.0,11.6677,11.676,11.6513,11.6677,104979.0
2023-08-01 14:35:00,14.17,14.17,14.15,14.17,167751.0,11.6677,11.6677,11.6513,11.6677,167751.0
2023-08-01 14:40:00,14.17,14.19,14.16,14.19,106561.0,11.6677,11.6842,11.6595,11.6842,106561.0
2023-08-01 14:45:00,14.19,14.2,14.18,14.2,99502.0,11.6842,11.6924,11.676,11.6924,99502.0
2023-08-01 14:50:00,14.2,14.2,14.18,14.18,156502.0,11.6924,11.6924,11.676,11.676,156502.0
2023-08-01 14:55:00,14.18,14.19,14.18,14.19,34020.0,11.676,11.6842,11.676,11.6842,34020.0
2023-08-01 15:00:00,14.18,14.21,14.18,14.19,158035.0,11.676,11.7007,11.676,11.6842,158035.0
2023-08-01 15:05:00,14.19,14.2,14.18,14.2,114122.0,11.6842,11.6924,11.676,11.6924,114122.0
2023-08-01 15:10:00,14.2,14.2,14.19,14.2,77793.0,11.6924,11.6924,11.6842,11.6924,77793.0
2023-08-01 15:15:00,14.2,14.2,14.18,14.19,98419.0,11.6924,11.6924,11.676,11.6842,98419.0
2023-08-01 15:20:00,14.19,14.19,14.18,14.19,56717.0,11.6842,11.6842,11.676,11.6842,56717.0
2023-08-01 15:25:00,14.19,14.23,14.18,14.23,159947.0,11.6842,11.7171,11.676,11.7171,159947.0
2023-08-01 15:30:00,14.22,14.26,14.21,14.23,531519.0,11.7089,11.7418,11.7007,11.7171,531519.0
2023-08-01 15:35:00,14.23,14.23,14.2,14.21,265967.0,11.7171,11.7171,11.6924,11.7007,265967.0
2023-08-01 15:40:00,14.21,14.22,14.19,14.21,273836.0,11.7007,11.7089,11.6842,11.7007,273836.0
2023-08-01 15:45:00,14.21,14.21,14.2,14.2,224397.0,11.7007,11.7007,11.6924,11.6924,224397.0
2023-08-01 15:50:00,14.2,14.2,14.19,14.19,521121.0,11.6924,11.6924,11.6842,11.6842,521121.0
2023-08-01 15:55:00,14.2,14.2,14.17,14.18,779410.0,11.6924,11.6924,11.6677,11.676,779410.0
2023-08-02 09:30:00,14.04,14.05,13.93,13.94,378225.0,11.5607,11.5689,11.4701,11.4784,378225.0
2023-08-02 09:35:00,13.93,13.97,13.9,13.96,227344.0,11.4701,11.5031,11.4454,11.4948,227344.0
2023-08-02 09:40:00,13.96,13.97,13.92,13.96,161848.0,11.4948,11.5031,11.4619,11.4948,161848.0
2023-08-02 09:45:00,13.96,14.0,13.95,13.98,63310.0,11.4948,11.5278,11.4866,11.5113,63310.0
2023-08-02 09:50:00,13.98,13.99,13.96,13.98,138031.0,11.5113,11.5195,11.4948,11.5113,138031.0
2023-08-02 09:55:00,13.98,13.98,13.95,13.98,495574.0,11.5113,11.5113,11.4866,11.5113,495574.0
2023-08-02 10:00:00,13.98,14.0,13.96,13.98,131579.0,11.5113,11.5278,11.4948,11.5113,131579.0
2023-08-02 10:05:00,13.98,14.01,13.98,13.99,94940.0,11.5113,11.536,11.5113,11.5195,94940.0
2023-08-02 10:10:00,13.99,14.0,13.95,13.98,322518.0,11.5195,11.5278,11.4866,11.5113,322518.0
2023-08-02 10:15:00,13.98,13.99,13.95,13.99,155442.0,11.5113,11.5195,11.4866,11.5195,155442.0
2023-08-02 10:20:00,13.99,13.99,13.96,13.98,79185.0,11.5195,11.5195,11.4948,11.5113,79185.0
2023-08-02 10:25:00,13.98,14.0,13.97,13.98,130528.0,11.5113,11.5278,11.5031,11.5113,130528.0
2023-08-02 10:30:00,13.98,14.02,13.95,13.99,261903.0,11.5113,11.5442,11.4866,11.5195,261903.0
2023-08-02 10:35:00,13.98,13.99,13.93,13.94,199439.0,11.5113,11.5195,11.4701,11.4784,199439.0
2023-08-02 10:40:00,13.94,13.96,13.84,13.88,427494.0,11.4784,11.4948,11.396,11.4289,427494.0
2023-08-02 10:45:00,13.87,13.91,13.86,13.87,177706.0,11.4207,11.4537,11.4125,11.4207,177706.0
2023-08-02 10:50:00,13.87,13.88,13.81,13.83,983326.0,11.4207,11.4289,11.3713,11.3878,983326.0
2023-08-02 10:55:00,13.83,13.84,13.8,13.81,346128.0,11.3878,11.396,11.3631,11.3713,346128.0
2023-08-02 11:00:00,13.82,13.84,13.8,13.81,222053.0,11.3795,11.396,11.3631,11.3713,222053.0
2023-08-02 11:05:00,13.81,13.85,13.81,13.83,247867.0,11.3713,11.4042,11.3713,11.3878,247867.0
2023-08-02 11:10:00,13.83,13.86,13.82,13.84,155314.0,11.3878,11.4125,11.3795,11.396,155314.0
2023-08-02 11:15:00,13.83,13.85,13.81,13.85,183801.0,11.3878,11.4042,11.3713,11.4042,183801.0
2023-08-02 11:20:00,13.85,13.91,13.84,13.91,331914.0,11.4042,11.4537,11.396,11.4537,331914.0
2023-08-02 11:25:00,13.91,13.92,13.89,13.9,206360.0,11.4537,11.4619,11.4372,11.4454,206360.0
2023-08-02 11:30:00,13.89,13.9,13.86,13.9,119754.0,11.4372,11.4454,11.4125,11.4454,119754.0
2023-08-02 11:35:00,13.9,13.91,13.87,13.91,196195.0,11.4454,11.4537,11.4207,11.4537,196195.0
2023-08-02 11:40:00,13.91,13.91,13.89,13.91,69612.0,11.4537,11.4537,11.4372,11.4537,69612.0
2023-08-02 11:45:00,13.91,13.91,13.86,13.87,131710.0,11.4537,11.4537,11.4125,11.4207,131710.0
2023-08-02 11:50:00,13.87,13.91,13.86,13.91,207132.0,11.4207,11.4537,11.4125,11.4537,207132.0
2023-08-02 11:55:00,13.9,13.91,13.87,13.88,89948.0,11.4454,11.4537,11.4207,11.4289,89948.0
2023-08-02 12:00:00,13.88,13.9,13.86,13.88,163665.0,11.4289,11.4454,11.4125,11.4289,163665.0
2023-08-02 12:05:00,13.88,13.91,13.87,13.91,120192.0,11.4289,11.4537,11.4207,11.4537,120192.0
2023-08-02 12:10:00,13.91,13.91,13.87,13.88,107348.0,11.4537,11.4537,11.4207,11.4289,107348.0
2023-08-02 12:15:00,13.88,13.89,13.87,13.89,85060.0,11.4289,11.4372,11.4207,11.4372,85060.0
2023-08-02 12:20:00,13.89,13.9,13.87,13.88,103294.0,11.4372,11.4454,11.4207,11.4289,103294.0
2023-08-02 12:25:00,13.88,13.9,13.87,13.88,256375.0,11.4289,11.4454,11.4207,11.4289,256375.0
2023-08-02 12:30:00,13.89,13.91,13.88,13.91,113926.0,11.4372,11.4537,11.4289,11.4537,113926.0
2023-08-02 12:35:00,13.91,13.95,13.9,13.94,248677.0,11.4537,11.4866,11.4454,11.4784,248677.0
2023-08-02 12:40:00,13.95,13.95,13.91,13.93,71620.0,11.4866,11.4866,11.4537,11.4701,71620.0
2023-08-02 12:45:00,13.93,13.94,13.92,13.93,74678.0,11.4701,11.4784,11.4619,11.4701,74678.0
2023-08-02 12:50:00,13.93,13.93,13.89,13.9,116198.0,11.4701,11.4701,11.4372,11.4454,116198.0
2023-08-02 12:55:00,13.9,13.91,13.89,13.91,65368.0,11.4454,11.4537,11.4372,11.4537,65368.0
2023-08-02 13:00:00,13.91,14.0,13.9,14.0,253853.0,11.4537,11.5278,11.4454,11.5278,253853.0
2023-08-02 13:05:00,14.0,14.01,13.98,14.0,234129.0,11.5278,11.536,11.5113,11.5278,234129.0
2023-08-02 13:10:00,14.0,14.04,13.99,14.01,190540.0,11.5278,11.5607,11.5195,11.536,190540.0
2023-08-02 13:15:00,14.0,14.03,13.99,14.0,227276.0,11.5278,11.5525,11.5195,11.5278,227276.0
2023-08-02 13:20:00,13.99,14.01,13.99,14.0,109196.0,11.5195,11.536,11.5195,11.5278,109196.0
2023-08-02 13:25:00,13.99,14.0,13.96,13.97,130795.0,11.5195,11.5278,11.4948,11.5031,130795.0
2023-08-02 13:30:00,13.97,13.98,13.96,13.97,103320.0,11.5031,11.5113,11.4948,11.5031,103320.0
2023-08-02 13:35:00,13.97,13.99,13.96,13.99,87987.0,11.5031,11.5195,11.4948,11.5195,87987.0
2023-08-02 13:40:00,13.99,13.99,13.95,13.96,156183.0,11.5195,11.5195,11.4866,11.4948,156183.0
2023-08-02 13:45:00,13.95,13.97,13.95,13.96,88753.0,11.4866,11.5031,11.4866,11.4948,88753.0
2023-08-02 13:50:00,13.96,13.97,13.95,13.96,151595.0,11.4948,11.5031,11.4866,11.4948,151595.0
2023-08-02 13:55:00,13.96,13.97,13.95,13.96,66618.0,11.4948,11.5031,11.4866,11.4948,66618.0
2023-08-02 14:00:00,13.96,14.0,13.95,14.0,161976.0,11.4948,11.5278,11.4866,11.5278,161976.0
2023-08-02 14:05:00,13.99,14.04,13.98,14.04,434955.0,11.5195,11.5607,11.5113,11.5607,434955.0
2023-08-02 14:10:00,14.04,14.04,14.01,14.04,184348.0,11.5607,11.5607,11.536,11.5607,184348.0
2023-08-02 14:15:00,14.04,14.04,14.01,14.03,234964.0,11.5607,11.5607,11.536,11.5525,234964.0
2023-08-02 14:20:00,14.04,14.05,14.02,14.03,151596.0,11.5607,11.5689,11.5442,11.5525,151596.0
2023-08-02 14:25:00,14.03,14.03,14.01,14.03,200702.0,11.5525,11.5525,11.536,11.5525,200702.0
2023-08-02 14:30:00,14.03,14.04,14.02,14.03,159093.0,11.5525,11.5607,11.5442,11.5525,159093.0
2023-08-02 14:35:00,14.03,14.03,14.0,14.02,138881.0,11.5525,11.5525,11.5278,11.5442,138881.0
2023-08-02 14:40:00,14.02,14.02,13.97,13.97,222698.0,11.5442,11.5442,11.5031,11.5031,222698.0
2023-08-02 14:45:00,13.97,14.02,13.97,14.01,172078.0,11.5031,11.5442,11.5031,11.536,172078.0
2023-08-02 14:50:00,14.02,14.02,14.0,14.01,132036.0,11.5442,11.5442,11.5278,11.536,132036.0
2023-08-02 14:55:00,14.02,14.03,14.01,14.02,59909.0,11.5442,11.5525,11.536,11.5442,59909.0
2023-08-02 15:00:00,14.02,14.06,14.01,14.06,203184.0,11.5442,11.5772,11.536,11.5772,203184.0
2023-08-02 15:05:00,14.06,14.06,14.02,14.05,208892.0,11.5772,11.5772,11.5442,11.5689,208892.0
2023-08-02 15:10:00,14.05,14.08,14.05,14.08,226749.0,11.5689,11.5936,11.5689,11.5936,226749.0
2023-08-02 15:15:00,14.08,14.13,14.07,14.12,348824.0,11.5936,11.6348,11.5854,11.6266,348824.0
2023-08-02 15:20:00,14.12,14.14,14.08,14.09,183225.0,11.6266,11.643,11.5936,11.6019,183225.0
2023-08-02 15:25:00,14.08,14.1,14.07,14.08,137064.0,11.5936,11.6101,11.5854,11.5936,137064.0
2023-08-02 15:30:00,14.08,14.08,14.06,14.08,297242.0,11.5936,11.5936,11.5772,11.5936,297242.0
2023-08-02 15:35:00,14.07,14.09,14.06,14.07,232010.0,11.5854,11.6019,11.5772,11.5854,232010.0
2023-08-02 15:40:00,14.08,14.08,14.06,14.08,227971.0,11.5936,11.5936,11.5772,11.5936,227971.0
2023-08-02 15:45:00,14.08,14.1,14.07,14.09,350334.0,11.5936,11.6101,11.5854,11.6019,350334.0
2023-08-02 15:50:00,14.09,14.09,14.08,14.08,429406.0,11.6019,11.6019,11.5936,11.5936,429406.0
2023-08-02 15:55:00,14.08,14.1,14.03,14.05,1847947.0,11.5936,11.6101,11.5525,11.5689,1847947.0
2023-08-03 09:30:00,14.03,14.12,14.02,14.05,500273.0,11.5525,11.6266,11.5442,11.5689,500273.0
2023-08-03 09:35:00,14.05,14.13,14.03,14.06,1000054.0,11.5689,11.6348,11.5525,11.5772,1000054.0
2023-08-03 09:40:00,14.07,14.08,14.01,14.03,161570.0,11.5854,11.5936,11.536,11.5525,161570.0
2023-08-03 09:45:00,14.04,14.05,14.01,14.02,184914.0,11.5607,11.5689,11.536,11.5442,184914.0
2023-08-03 09:50:00,14.01,14.02,13.94,13.99,331224.0,11.536,11.5442,11.4784,11.5195,331224.0
2023-08-03 09:55:00,13.98,14.02,13.96,13.96,107445.0,11.5113,11.5442,11.4948,11.4948,107445.0
2023-08-03 10:00:00,13.96,13.99,13.92,13.96,188423.0,11.4948,11.5195,11.4619,11.4948,188423.0
2023-08-03 10:05:00,13.96,14.0,13.95,13.97,92845.0,11.4948,11.5278,11.4866,11.5031,92845.0
2023-08-03 10:10:00,13.97,13.99,13.93,13.93,237007.0,11.5031,11.5195,11.4701,11.4701,237007.0
2023-08-03 10:15:00,13.94,13.96,13.92,13.96,130194.0,11.4784,11.4948,11.4619,11.4948,130194.0
2023-08-03 10:20:00,13.96,13.98,13.93,13.95,91579.0,11.4948,11.5113,11.4701,11.4866,91579.0
2023-08-03 10:25:00,13.94,13.95,13.91,13.92,129101.0,11.4784,11.4866,11.4537,11.4619,129101.0
2023-08-03 10:30:00,13.92,13.95,13.91,13.93,325724.0,11.4619,11.4866,11.4537,11.4701,325724.0
2023-08-03 10:35:00,13.94,13.99,13.92,13.98,234616.0,11.4784,11.5195,11.4619,11.5113,234616.0
2023-08-03 10:40:00,13.98,14.02,13.97,14.02,282082.0,11.5113,11.5442,11.5031,11.5442,282082.0
2023-08-03 10:45:00,14.02,14.05,13.99,14.03,249389.0,11.5442,11.5689,11.5195,11.5525,249389.0
2023-08-03 10:50:00,14.04,14.05,14.0,14.02,183574.0,11.5607,11.5689,11.5278,11.5442,183574.0
2023-08-03 10:55:00,14.02,14.02,13.97,14.0,129073.0,11.5442,11.5442,11.5031,11.5278,129073.0
2023-08-03 11:00:00,14.0,14.02,13.98,13.99,133477.0,11.5278,11.5442,11.5113,11.5195,133477.0
2023-08-03 11:05:00,14.0,14.03,13.99,14.02,130946.0,11.5278,11.5525,11.5195,11.5442,130946.0
2023-08-03 11:10:00,14.02,14.05,14.02,14.04,180865.0,11.5442,11.5689,11.5442,11.5607,180865.0
2023-08-03 11:15:00,14.04,14.09,14.04,14.07,196905.0,11.5607,11.6019,11.5607,11.5854,196905.0
2023-08-03 11:20:00,14.07,14.09,14.07,14.08,153337.0,11.5854,11.6019,11.5854,11.5936,153337.0
2023-08-03 11:25:00,14.08,14.09,14.06,14.06,88105.0,11.5936,11.6019,11.5772,11.5772,88105.0
2023-08-03 11:30:00,14.07,14.08,14.05,14.05,367044.0,11.5854,11.5936,11.5689,11.5689,367044.0
2023-08-03 11:35:00,14.05,14.08,14.05,14.06,161706.0,11.5689,11.5936,11.5689,11.5772,161706.0
2023-08-03 11:40:00,14.06,14.07,14.04,14.04,101831.0,11.5772,11.5854,11.5607,11.5607,101831.0
2023-08-03 11:45:00,14.04,14.07,14.03,14.06,124379.0,11.5607,11.5854,11.5525,11.5772,124379.0
2023-08-03 11:50:00,14.07,14.09,14.06,14.07,189725.0,11.5854,11.6019,11.5772,11.5854,189725.0
2023-08-03 11:55:00,14.07,14.07,14.05,14.05,183548.0,11.5854,11.5854,11.5689,11.5689,183548.0
2023-08-03 12:00:00,14.06,14.06,14.04,14.06,142632.0,11.5772,11.5772,11.5607,11.5772,142632.0
2023-08-03 12:05:00,14.06,14.07,14.05,14.06,98148.0,11.5772,11.5854,11.5689,11.5772,98148.0
2023-08-03 12:10:00,14.06,14.09,14.06,14.07,121955.0,11.5772,11.6019,11.5772,11.5854,121955.0
2023-08-03 12:15:00,14.07,14.08,14.06,14.07,52197.0,11.5854,11.5936,11.5772,11.5854,52197.0
2023-08-03 12:20:00,14.06,14.07,14.06,14.07,138317.0,11.5772,11.5854,11.5772,11.5854,138317.0
2023-08-03 12:25:00,14.07,14.07,14.04,14.05,99689.0,11.5854,11.5854,11.5607,11.5689,99689.0
2023-08-03 12:30:00,14.05,14.07,14.05,14.05,199282.0,11.5689,11.5854,11.5689,11.5689,199282.0
2023-08-03 12:35:00,14.05,14.05,14.02,14.02,136121.0,11.5689,11.5689,11.5442,11.5442,136121.0
2023-08-03 12:40:00,14.02,14.03,14.01,14.03,131957.0,11.5442,11.5525,11.536,11.5525,131957.0
2023-08-03 12:45:00,14.03,14.04,14.02,14.04,113789.0,11.5525,11.5607,11.5442,11.5607,113789.0
2023-08-03 12:50:00,14.04,14.05,14.02,14.03,89008.0,11.5607,11.5689,11.5442,11.5525,89008.0
2023-08-03 12:55:00,14.04,14.05,14.02,14.04,86659.0,11.5607,11.5689,11.5442,11.5607,86659.0
2023-08-03 13:00:00,14.04,14.06,14.02,14.02,67774.0,11.5607,11.5772,11.5442,11.5442,67774.0
2023-08-03 13:05:00,14.02,14.03,14.0,14.01,73960.0,11.5442,11.5525,11.5278,11.536,73960.0
2023-08-03 13:10:00,14.01,14.02,14.0,14.02,37699.0,11.536,11.5442,11.5278,11.5442,37699.0
2023-08-03 13:15:00,14.02,14.05,14.01,14.04,173422.0,11.5442,11.5689,11.536,11.5607,173422.0
2023-08-03 13:20:00,14.04,14.07,14.03,14.07,467284.0,11.5607,11.5854,11.5525,11.5854,467284.0
2023-08-03 13:25:00,14.07,14.08,14.06,14.06,239105.0,11.5854,11.5936,11.5772,11.5772,239105.0
2023-08-03 13:30:00,14.06,14.09,14.06,14.09,129639.0,11.5772,11.6019,11.5772,11.6019,129639.0
2023-08-03 13:35:00,14.09,14.1,14.07,14.1,163373.0,11.6019,11.6101,11.5854,11.6101,163373.0
2023-08-03 13:40:00,14.1,14.1,14.05,14.06,144450.0,11.6101,11.6101,11.5689,11.5772,144450.0
2023-08-03 13:45:00,14.06,14.09,14.05,14.08,125352.0,11.5772,11.6019,11.5689,11.5936,125352.0
2023-08-03 13:50:00,14.09,14.1,14.06,14.06,194101.0,11.6019,11.6101,11.5772,11.5772,194101.0
2023-08-03 13:55:00,14.07,14.08,14.05,14.05,104121.0,11.5854,11.5936,11.5689,11.5689,104121.0
2023-08-03 14:00:00,14.05,14.07,14.05,14.05,72488.0,11.5689,11.5854,11.5689,11.5689,72488.0
2023-08-03 14:05:00,14.06,14.06,14.03,14.04,57938.0,11.5772,11.5772,11.5525,11.5607,57938.0
2023-08-03 14:10:00,14.04,14.04,14.0,14.02,84200.0,11.5607,11.5607,11.5278,11.5442,84200.0
2023-08-03 14:15:00,14.02,14.02,14.01,14.02,74405.0,11.5442,11.5442,11.536,11.5442,74405.0
2023-08-03 14:20:00,14.02,14.03,14.01,14.02,109015.0,11.5442,11.5525,11.536,11.5442,109015.0
2023-08-03 14:25:00,14.02,14.03,14.01,14.02,99989.0,11.5442,11.5525,11.536,11.5442,99989.0
2023-08-03 14:30:00,14.02,14.03,14.0,14.02,140465.0,11.5442,11.5525,11.5278,11.5442,140465.0
2023-08-03 14:35:00,14.02,14.03,13.99,14.0,103875.0,11.5442,11.5525,11.5195,11.5278,103875.0
2023-08-03 14:40:00,14.01,14.02,14.0,14.02,42773.0,11.536,11.5442,11.5278,11.5442,42773.0
2023-08-03 14:45:00,14.02,14.03,14.0,14.01,104827.0,11.5442,11.5525,11.5278,11.536,104827.0
2023-08-03 14:50:00,14.01,14.03,14.0,14.03,72548.0,11.536,11.5525,11.5278,11.5525,72548.0
2023-08-03 14:55:00,14.02,14.04,14.0,14.01,227216.0,11.5442,11.5607,11.5278,11.536,227216.0
2023-08-03 15:00:00,14.02,14.02,14.0,14.01,99234.0,11.5442,11.5442,11.5278,11.536,99234.0
2023-08-03 15:05:00,14.01,14.02,13.97,13.98,117345.0,11.536,11.5442,11.5031,11.5113,117345.0
2023-08-03 15:10:00,13.98,13.98,13.95,13.96,175963.0,11.5113,11.5113,11.4866,11.4948,175963.0
2023-08-03 15:15:00,13.96,13.97,13.95,13.96,192799.0,11.4948,11.5031,11.4866,11.4948,192799.0
2023-08-03 15:20:00,13.96,13.99,13.95,13.98,239062.0,11.4948,11.5195,11.4866,11.5113,239062.0
2023-08-03 15:25:00,13.98,13.98,13.95,13.96,272334.0,11.5113,11.5113,11.4866,11.4948,272334.0
2023-08-03 15:30:00,13.96,14.02,13.96,14.01,209920.0,11.4948,11.5442,11.4948,11.536,209920.0
2023-08-03 15:35:00,14.01,14.02,13.99,14.01,281979.0,11.536,11.5442,11.5195,11.536,281979.0
2023-08-03 15:40:00,14.0,14.02,14.0,14.02,132616.0,11.5278,11.5442,11.5278,11.5442,132616.0
2023-08-03 15:45:00,14.02,14.07,14.01,14.05,497017.0,11.5442,11.5854,11.536,11.5689,497017.0
2023-08-03 15:50:00,14.06,14.07,14.05,14.07,763568.0,11.5772,11.5854,11.5689,11.5854,763568.0
2023-08-03 15:55:00,14.07,14.09,14.03,14.03,1410717.0,11.5854,11.6019,11.5525,11.5525,1410717.0
2023-08-04 09:30:00,13.91,13.94,13.69,13.7,2032085.0,11.4537,11.4784,11.2725,11.2807,2032085.0
2023-08-04 09:35:00,13.7,13.72,13.51,13.51,1449021.0,11.2807,11.2972,11.1243,11.1243,1449021.0
2023-08-04 09:40:00,13.52,13.53,13.4,13.48,1181810.0,11.1325,11.1408,11.0337,11.0996,1181810.0
2023-08-04 09:45:00,13.48,13.5,13.39,13.41,983857.0,11.0996,11.1161,11.0255,11.0419,983857.0
2023-08-04 09:50:00,13.4,13.43,13.35,13.43,889244.0,11.0337,11.0584,10.9925,11.0584,889244.0
2023-08-04 09:55:00,13.43,13.44,13.23,13.24,1008772.0,11.0584,11.0666,10.8937,10.902,1008772.0
2023-08-04 10:00:00,13.24,13.35,13.22,13.32,887274.0,10.902,10.9925,10.8855,10.9678,887274.0
2023-08-04 10:05:00,13.32,13.34,13.25,13.29,486934.0,10.9678,10.9843,10.9102,10.9431,486934.0
2023-08-04 10:10:00,13.29,13.39,13.28,13.36,459904.0,10.9431,11.0255,10.9349,11.0008,459904.0
2023-08-04 10:15:00,13.37,13.49,13.36,13.48,462359.0,11.009,11.1078,11.0008,11.0996,462359.0
2023-08-04 10:20:00,13.49,13.51,13.41,13.51,370402.0,11.1078,11.1243,11.0419,11.1243,370402.0
2023-08-04 10:25:00,13.51,13.58,13.49,13.56,355668.0,11.1243,11.1819,11.1078,11.1655,355668.0
2023-08-04 10:30:00,13.56,13.65,13.55,13.62,541640.0,11.1655,11.2396,11.1572,11.2149,541640.0
2023-08-04 10:35:00,13.62,13.65,13.57,13.6,369099.0,11.2149,11.2396,11.1737,11.1984,369099.0
2023-08-04 10:40:00,13.6,13.62,13.56,13.59,393772.0,11.1984,11.2149,11.1655,11.1902,393772.0
2023-08-04 10:45:00,13.59,13.6,13.56,13.57,224595.0,11.1902,11.1984,11.1655,11.1737,224595.0
2023-08-04 10:50:00,13.57,13.58,13.53,13.56,318353.0,11.1737,11.1819,11.1408,11.1655,318353.0
2023-08-04 10:55:00,13.55,13.61,13.53,13.6,242795.0,11.1572,11.2066,11.1408,11.1984,242795.0
2023-08-04 11:00:00,13.61,13.64,13.58,13.62,220245.0,11.2066,11.2313,11.1819,11.2149,220245.0
2023-08-04 11:05:00,13.63,13.67,13.58,13.6,406314.0,11.2231,11.256,11.1819,11.1984,406314.0
2023-08-04 11:10:00,13.61,13.67,13.6,13.66,241210.0,11.2066,11.256,11.1984,11.2478,241210.0
2023-08-04 11:15:00,13.65,13.66,13.63,13.63,198105.0,11.2396,11.2478,11.2231,11.2231,198105.0
2023-08-04 11:20:00,13.63,13.66,13.62,13.63,235298.0,11.2231,11.2478,11.2149,11.2231,235298.0
2023-08-04 11:25:00,13.63,13.68,13.62,13.68,301814.0,11.2231,11.2643,11.2149,11.2643,301814.0
2023-08-04 11:30:00,13.68,13.7,13.67,13.68,167714.0,11.2643,11.2807,11.256,11.2643,167714.0
2023-08-04 11:35:00,13.69,13.74,13.68,13.73,234267.0,11.2725,11.3137,11.2643,11.3054,234267.0
2023-08-04 11:40:00,13.72,13.76,13.71,13.76,235520.0,11.2972,11.3301,11.289,11.3301,235520.0
2023-08-04 11:45:00,13.76,13.77,13.71,13.71,208305.0,11.3301,11.3384,11.289,11.289,208305.0
2023-08-04 11:50:00,13.72,13.73,13.69,13.71,169303.0,11.2972,11.3054,11.2725,11.289,169303.0
2023-08-04 11:55:00,13.71,13.72,13.68,13.71,409806.0,11.289,11.2972,11.2643,11.289,409806.0
2023-08-04 12:00:00,13.72,13.79,13.71,13.77,344932.0,11.2972,11.3548,11.289,11.3384,344932.0
2023-08-04 12:05:00,13.76,13.79,13.75,13.77,215288.0,11.3301,11.3548,11.3219,11.3384,215288.0
2023-08-04 12:10:00,13.76,13.77,13.67,13.69,287402.0,11.3301,11.3384,11.256,11.2725,287402.0
2023-08-04 12:15:00,13.69,13.71,13.66,13.66,263158.0,11.2725,11.289,11.2478,11.2478,263158.0
2023-08-04 12:20:00,13.67,13.72,13.66,13.68,296802.0,11.256,11.2972,11.2478,11.2643,296802.0
2023-08-04 12:25:00,13.69,13.7,13.65,13.66,164610.0,11.2725,11.2807,11.2396,11.2478,164610.0
2023-08-04 12:30:00,13.67,13.71,13.66,13.7,215673.0,11.256,11.289,11.2478,11.2807,215673.0
2023-08-04 12:35:00,13.7,13.7,13.68,13.7,166831.0,11.2807,11.2807,11.2643,11.2807,166831.0
2023-08-04 12:40:00,13.7,13.71,13.69,13.71,144977.0,11.2807,11.289,11.2725,11.289,144977.0
2023-08-04 12:45:00,13.71,13.71,13.68,13.69,127252.0,11.289,11.289,11.2643,11.2725,127252.0
2023-08-04 12:50:00,13.69,13.7,13.68,13.68,97661.0,11.2725,11.2807,11.2643,11.2643,97661.0
2023-08-04 12:55:00,13.68,13.69,13.66,13.67,167361.0,11.2643,11.2725,11.2478,11.256,167361.0
2023-08-04 13:00:00,13.67,13.68,13.65,13.66,176229.0,11.256,11.2643,11.2396,11.2478,176229.0
2023-08-04 13:05:00,13.66,13.66,13.63,13.63,112520.0,11.2478,11.2478,11.2231,11.2231,112520.0
2023-08-04 13:10:00,13.63,13.64,13.61,13.62,205067.0,11.2231,11.2313,11.2066,11.2149,205067.0
2023-08-04 13:15:00,13.62,13.63,13.6,13.62,207631.0,11.2149,11.2231,11.1984,11.2149,207631.0
2023-08-04 13:20:00,13.62,13.62,13.6,13.62,111691.0,11.2149,11.2149,11.1984,11.2149,111691.0
2023-08-04 13:25:00,13.62,13.64,13.61,13.64,89185.0,11.2149,11.2313,11.2066,11.2313,89185.0
2023-08-04 13:30:00,13.64,13.66,13.63,13.66,146208.0,11.2313,11.2478,11.2231,11.2478,146208.0
2023-08-04 13:35:00,13.66,13.66,13.64,13.65,95834.0,11.2478,11.2478,11.2313,11.2396,95834.0
2023-08-04 13:40:00,13.65,13.65,13.63,13.65,144024.0,11.2396,11.2396,11.2231,11.2396,144024.0
2023-08-04 13:45:00,13.65,13.66,13.62,13.63,223743.0,11.2396,11.2478,11.2149,11.2231,223743.0
2023-08-04 13:50:00,13.63,13.66,13.61,13.63,242968.0,11.2231,11.2478,11.2066,11.2231,242968.0
2023-08-04 13:55:00,13.63,13.64,13.59,13.6,197923.0,11.2231,11.2313,11.1902,11.1984,197923.0
2023-08-04 14:00:00,13.6,13.61,13.51,13.52,404968.0,11.1984,11.2066,11.1243,11.1325,404968.0
2023-08-04 14:05:00,13.52,13.53,13.5,13.52,275942.0,11.1325,11.1408,11.1161,11.1325,275942.0
2023-08-04 14:10:00,13.52,13.58,13.51,13.58,381231.0,11.1325,11.1819,11.1243,11.1819,381231.0
2023-08-04 14:15:00,13.57,13.59,13.52,13.55,262023.0,11.1737,11.1902,11.1325,11.1572,262023.0
2023-08-04 14:20:00,13.56,13.56,13.5,13.52,265404.0,11.1655,11.1655,11.1161,11.1325,265404.0
2023-08-04 14:25:00,13.51,13.55,13.49,13.53,413631.0,11.1243,11.1572,11.1078,11.1408,413631.0
2023-08-04 14:30:00,13.53,13.55,13.5,13.53,444640.0,11.1408,11.1572,11.1161,11.1408,444640.0
2023-08-04 14:35:00,13.52,13.53,13.49,13.51,274085.0,11.1325,11.1408,11.1078,11.1243,274085.0
2023-08-04 14:40:00,13.51,13.51,13.48,13.48,275267.0,11.1243,11.1243,11.0996,11.0996,275267.0
2023-08-04 14:45:00,13.49,13.49,13.46,13.48,176306.0,11.1078,11.1078,11.0831,11.0996,176306.0
2023-08-04 14:50:00,13.48,13.52,13.47,13.5,310476.0,11.0996,11.1325,11.0914,11.1161,310476.0
2023-08-04 14:55:00,13.49,13.52,13.47,13.51,383461.0,11.1078,11.1325,11.0914,11.1243,383461.0
2023-08-04 15:00:00,13.51,13.52,13.47,13.48,207838.0,11.1243,11.1325,11.0914,11.0996,207838.0
2023-08-04 15:05:00,13.48,13.49,13.47,13.48,397486.0,11.0996,11.1078,11.0914,11.0996,397486.0
2023-08-04 15:10:00,13.47,13.51,13.46,13.46,314267.0,11.0914,11.1243,11.0831,11.0831,314267.0
2023-08-04 15:15:00,13.46,13.48,13.45,13.46,280376.0,11.0831,11.0996,11.0749,11.0831,280376.0
2023-08-04 15:20:00,13.45,13.47,13.43,13.45,421295.0,11.0749,11.0914,11.0584,11.0749,421295.0
2023-08-04 15:25:00,13.45,13.46,13.43,13.45,391919.0,11.0749,11.0831,11.0584,11.0749,391919.0
2023-08-04 15:30:00,13.45,13.52,13.44,13.51,399282.0,11.0749,11.1325,11.0666,11.1243,399282.0
2023-08-04 15:35:00,13.51,13.52,13.45,13.46,467078.0,11.1243,11.1325,11.0749,11.0831,467078.0
2023-08-04 15:40:00,13.46,13.46,13.43,13.44,438661.0,11.0831,11.0831,11.0584,11.0666,438661.0
2023-08-04 15:45:00,13.44,13.48,13.43,13.47,961829.0,11.0666,11.0996,11.0584,11.0914,961829.0
2023-08-04 15:50:00,13.48,13.5,13.45,13.49,1467178.0,11.0996,11.1161,11.0749,11.1078,1467178.0
2023-08-04 15:55:00,13.49,13.53,13.47,13.52,2348509.0,11.1078,11.1408,11.0914,11.1325,2348509.0
2023-08-07 09:30:00,13.48,13.56,13.45,13.47,904151.0,11.0996,11.1655,11.0749,11.0914,904151.0
2023-08-07 09:35:00,13.47,13.5,13.45,13.48,335992.0,11.0914,11.1161,11.0749,11.0996,335992.0
2023-08-07 09:40:00,13.48,13.51,13.43,13.44,370690.0,11.0996,11.1243,11.0584,11.0666,370690.0
2023-08-07 09:45:00,13.44,13.45,13.4,13.4,689377.0,11.0666,11.0749,11.0337,11.0337,689377.0
2023-08-07 09:50:00,13.4,13.43,13.4,13.42,288431.0,11.0337,11.0584,11.0337,11.0502,288431.0
2023-08-07 09:55:00,13.42,13.5,13.42,13.5,241567.0,11.0502,11.1161,11.0502,11.1161,241567.0
2023-08-07 10:00:00,13.5,13.53,13.47,13.47,180814.0,11.1161,11.1408,11.0914,11.0914,180814.0
2023-08-07 10:05:00,13.47,13.51,13.45,13.47,139914.0,11.0914,11.1243,11.0749,11.0914,139914.0
2023-08-07 10:10:00,13.47,13.48,13.44,13.48,219191.0,11.0914,11.0996,11.0666,11.0996,219191.0
2023-08-07 10:15:00,13.48,13.51,13.47,13.5,190965.0,11.0996,11.1243,11.0914,11.1161,190965.0
2023-08-07 10:20:00,13.5,13.5,13.46,13.49,166155.0,11.1161,11.1161,11.0831,11.1078,166155.0
2023-08-07 10:25:00,13.49,13.51,13.48,13.51,106585.0,11.1078,11.1243,11.0996,11.1243,106585.0
2023-08-07 10:30:00,13.51,13.56,13.5,13.54,175788.0,11.1243,11.1655,11.1161,11.149,175788.0
2023-08-07 10:35:00,13.54,13.55,13.5,13.53,217244.0,11.149,11.1572,11.1161,11.1408,217244.0
2023-08-07 10:40:00,13.53,13.53,13.51,13.53,99867.0,11.1408,11.1408,11.1243,11.1408,99867.0
2023-08-07 10:45:00,13.52,13.56,13.52,13.56,170123.0,11.1325,11.1655,11.1325,11.1655,170123.0
2023-08-07 10:50:00,13.56,13.56,13.48,13.5,205492.0,11.1655,11.1655,11.0996,11.1161,205492.0
2023-08-07 10:55:00,13.49,13.51,13.47,13.48,229113.0,11.1078,11.1243,11.0914,11.0996,229113.0
2023-08-07 11:00:00,13.48,13.48,13.41,13.43,371188.0,11.0996,11.0996,11.0419,11.0584,371188.0
2023-08-07 11:05:00,13.43,13.43,13.34,13.36,837725.0,11.0584,11.0584,10.9843,11.0008,837725.0
2023-08-07 11:10:00,13.37,13.41,13.35,13.39,378190.0,11.009,11.0419,10.9925,11.0255,378190.0
2023-08-07 11:15:00,13.4,13.44,13.39,13.43,426418.0,11.0337,11.0666,11.0255,11.0584,426418.0
2023-08-07 11:20:00,13.44,13.48,13.43,13.48,204836.0,11.0666,11.0996,11.0584,11.0996,204836.0
2023-08-07 11:25:00,13.48,13.52,13.46,13.47,282425.0,11.0996,11.1325,11.0831,11.0914,282425.0
2023-08-07 11:30:00,13.46,13.47,13.42,13.45,84932.0,11.0831,11.0914,11.0502,11.0749,84932.0
2023-08-07 11:35:00,13.45,13.46,13.43,13.45,150690.0,11.0749,11.0831,11.0584,11.0749,150690.0
2023-08-07 11:40:00,13.46,13.47,13.44,13.45,136747.0,11.0831,11.0914,11.0666,11.0749,136747.0
2023-08-07 11:45:00,13.45,13.49,13.44,13.49,107626.0,11.0749,11.1078,11.0666,11.1078,107626.0
2023-08-07 11:50:00,13.49,13.5,13.47,13.48,113250.0,11.1078,11.1161,11.0914,11.0996,113250.0
2023-08-07 11:55:00,13.47,13.49,13.47,13.47,70844.0,11.0914,11.1078,11.0914,11.0914,70844.0
2023-08-07 12:00:00,13.47,13.49,13.47,13.47,56755.0,11.0914,11.1078,11.0914,11.0914,56755.0
2023-08-07 12:05:00,13.47,13.47,13.45,13.47,148190.0,11.0914,11.0914,11.0749,11.0914,148190.0
2023-08-07 12:10:00,13.47,13.48,13.44,13.45,142066.0,11.0914,11.0996,11.0666,11.0749,142066.0
2023-08-07 12:15:00,13.45,13.46,13.44,13.46,86083.0,11.0749,11.0831,11.0666,11.0831,86083.0
2023-08-07 12:20:00,13.46,13.47,13.44,13.45,70636.0,11.0831,11.0914,11.0666,11.0749,70636.0
2023-08-07 12:25:00,13.45,13.46,13.44,13.45,96471.0,11.0749,11.0831,11.0666,11.0749,96471.0
2023-08-07 12:30:00,13.45,13.46,13.43,13.45,110793.0,11.0749,11.0831,11.0584,11.0749,110793.0
2023-08-07 12:35:00,13.45,13.47,13.44,13.46,155620.0,11.0749,11.0914,11.0666,11.0831,155620.0
2023-08-07 12:40:00,13.46,13.47,13.45,13.46,52289.0,11.0831,11.0914,11.0749,11.0831,52289.0
2023-08-07 12:45:00,13.46,13.47,13.43,13.44,188271.0,11.0831,11.0914,11.0584,11.0666,188271.0
2023-08-07 12:50:00,13.44,13.47,13.43,13.46,96544.0,11.0666,11.0914,11.0584,11.0831,96544.0
2023-08-07 12:55:00,13.46,13.46,13.44,13.45,125286.0,11.0831,11.0831,11.0666,11.0749,125286.0
2023-08-07 13:00:00,13.45,13.46,13.43,13.44,130857.0,11.0749,11.0831,11.0584,11.0666,130857.0
2023-08-07 13:05:00,13.44,13.45,13.44,13.45,69616.0,11.0666,11.0749,11.0666,11.0749,69616.0
2023-08-07 13:10:00,13.45,13.46,13.42,13.42,214949.0,11.0749,11.0831,11.0502,11.0502,214949.0
2023-08-07 13:15:00,13.42,13.43,13.41,13.42,219530.0,11.0502,11.0584,11.0419,11.0502,219530.0
2023-08-07 13:20:00,13.42,13.44,13.41,13.42,150994.0,11.0502,11.0666,11.0419,11.0502,150994.0
2023-08-07 13:25:00,13.42,13.42,13.39,13.4,212747.0,11.0502,11.0502,11.0255,11.0337,212747.0
2023-08-07 13:30:00,13.4,13.43,13.38,13.42,348078.0,11.0337,11.0584,11.0172,11.0502,348078.0
2023-08-07 13:35:00,13.42,13.46,13.41,13.46,347725.0,11.0502,11.0831,11.0419,11.0831,347725.0
2023-08-07 13:40:00,13.46,13.47,13.44,13.46,422667.0,11.0831,11.0914,11.0666,11.0831,422667.0
2023-08-07 13:45:00,13.46,13.49,13.46,13.48,301416.0,11.0831,11.1078,11.0831,11.0996,301416.0
2023-08-07 13:50:00,13.48,13.52,13.47,13.51,143791.0,11.0996,11.1325,11.0914,11.1243,143791.0
2023-08-07 13:55:00,13.51,13.53,13.5,13.52,144803.0,11.1243,11.1408,11.1161,11.1325,144803.0
2023-08-07 14:00:00,13.52,13.53,13.5,13.52,231506.0,11.1325,11.1408,11.1161,11.1325,231506.0
2023-08-07 14:05:00,13.52,13.52,13.5,13.52,180741.0,11.1325,11.1325,11.1161,11.1325,180741.0
2023-08-07 14:10:00,13.52,13.52,13.48,13.5,367835.0,11.1325,11.1325,11.0996,11.1161,367835.0
2023-08-07 14:15:00,13.5,13.5,13.47,13.49,144130.0,11.1161,11.1161,11.0914,11.1078,144130.0
2023-08-07 14:20:00,13.49,13.5,13.48,13.49,68510.0,11.1078,11.1161,11.0996,11.1078,68510.0
2023-08-07 14:25:00,13.49,13.51,13.45,13.5,407737.0,11.1078,11.1243,11.0749,11.1161,407737.0
2023-08-07 14:30:00,13.5,13.54,13.49,13.52,280493.0,11.1161,11.149,11.1078,11.1325,280493.0
2023-08-07 14:35:00,13.52,13.53,13.5,13.51,150376.0,11.1325,11.1408,11.1161,11.1243,150376.0
2023-08-07 14:40:00,13.51,13.53,13.5,13.52,233547.0,11.1243,11.1408,11.1161,11.1325,233547.0
2023-08-07 14:45:00,13.52,13.53,13.49,13.51,371499.0,11.1325,11.1408,11.1078,11.1243,371499.0
2023-08-07 14:50:00,13.51,13.52,13.5,13.51,119394.0,11.1243,11.1325,11.1161,11.1243,119394.0
2023-08-07 14:55:00,13.51,13.51,13.48,13.5,107790.0,11.1243,11.1243,11.0996,11.1161,107790.0
2023-08-07 15:00:00,13.49,13.51,13.49,13.49,67709.0,11.1078,11.1243,11.1078,11.1078,67709.0
2023-08-07 15:05:00,13.49,13.5,13.47,13.47,121680.0,11.1078,11.1161,11.0914,11.0914,121680.0
2023-08-07 15:10:00,13.48,13.5,13.47,13.49,142504.0,11.0996,11.1161,11.0914,11.1078,142504.0
2023-08-07 15:15:00,13.49,13.5,13.48,13.49,125898.0,11.1078,11.1161,11.0996,11.1078,125898.0
2023-08-07 15:20:00,13.49,13.5,13.48,13.5,82715.0,11.1078,11.1161,11.0996,11.1161,82715.0
2023-08-07 15:25:00,13.49,13.5,13.48,13.5,153695.0,11.1078,11.1161,11.0996,11.1161,153695.0
2023-08-07 15:30:00,13.5,13.5,13.48,13.49,112324.0,11.1161,11.1161,11.0996,11.1078,112324.0
2023-08-07 15:35:00,13.49,13.49,13.47,13.48,180725.0,11.1078,11.1078,11.0914,11.0996,180725.0
2023-08-07 15:40:00,13.48,13.48,13.46,13.46,196560.0,11.0996,11.0996,11.0831,11.0831,196560.0
2023-08-07 15:45:00,13.47,13.47,13.45,13.46,168124.0,11.0914,11.0914,11.0749,11.0831,168124.0
2023-08-07 15:50:00,13.46,13.48,13.46,13.48,252712.0,11.0831,11.0996,11.0831,11.0996,252712.0
2023-08-07 15:55:00,13.48,13.48,13.46,13.46,690383.0,11.0996,11.0996,11.0831,11.0831,690383.0
2023-08-08 09:30:00,13.25,13.27,13.21,13.23,568506.0,10.9102,10.9267,10.8773,10.8937,568506.0
2023-08-08 09:35:00,13.22,13.25,13.18,13.25,438607.0,10.8855,10.9102,10.8526,10.9102,438607.0
2023-08-08 09:40:00,13.25,13.29,13.24,13.26,473280.0,10.9102,10.9431,10.902,10.9184,473280.0
2023-08-08 09:45:00,13.26,13.29,13.22,13.23,339015.0,10.9184,10.9431,10.8855,10.8937,339015.0
2023-08-08 09:50:00,13.22,13.25,13.2,13.24,285242.0,10.8855,10.9102,10.869,10.902,285242.0
2023-08-08 09:55:00,13.25,13.27,13.23,13.25,285744.0,10.9102,10.9267,10.8937,10.9102,285744.0
2023-08-08 10:00:00,13.24,13.28,13.23,13.25,275510.0,10.902,10.9349,10.8937,10.9102,275510.0
2023-08-08 10:05:00,13.25,13.3,13.24,13.29,190018.0,10.9102,10.9514,10.902,10.9431,190018.0
2023-08-08 10:10:00,13.29,13.32,13.28,13.29,105082.0,10.9431,10.9678,10.9349,10.9431,105082.0
2023-08-08 10:15:00,13.29,13.29,13.25,13.28,132045.0,10.9431,10.9431,10.9102,10.9349,132045.0
2023-08-08 10:20:00,13.28,13.29,13.25,13.28,168473.0,10.9349,10.9431,10.9102,10.9349,168473.0
2023-08-08 10:25:00,13.27,13.37,13.27,13.36,160025.0,10.9267,11.009,10.9267,11.0008,160025.0
2023-08-08 10:30:00,13.37,13.39,13.35,13.38,185167.0,11.009,11.0255,10.9925,11.0172,185167.0
2023-08-08 10:35:00,13.38,13.39,13.34,13.38,253396.0,11.0172,11.0255,10.9843,11.0172,253396.0
2023-08-08 10:40:00,13.38,13.4,13.35,13.39,514619.0,11.0172,11.0337,10.9925,11.0255,514619.0
2023-08-08 10:45:00,13.39,13.42,13.37,13.41,181189.0,11.0255,11.0502,11.009,11.0419,181189.0
2023-08-08 10:50:00,13.42,13.42,13.35,13.37,113657.0,11.0502,11.0502,10.9925,11.009,113657.0
2023-08-08 10:55:00,13.37,13.37,13.33,13.34,66705.0,11.009,11.009,10.9761,10.9843,66705.0
2023-08-08 11:00:00,13.34,13.35,13.33,13.34,60784.0,10.9843,10.9925,10.9761,10.9843,60784.0
2023-08-08 11:05:00,13.34,13.38,13.33,13.38,116929.0,10.9843,11.0172,10.9761,11.0172,116929.0
2023-08-08 11:10:00,13.38,13.42,13.36,13.41,146057.0,11.0172,11.0502,11.0008,11.0419,146057.0
2023-08-08 11:15:00,13.42,13.44,13.4,13.44,121080.0,11.0502,11.0666,11.0337,11.0666,121080.0
2023-08-08 11:20:00,13.44,13.44,13.42,13.44,55965.0,11.0666,11.0666,11.0502,11.0666,55965.0
2023-08-08 11:25:00,13.44,13.46,13.41,13.45,184678.0,11.0666,11.0831,11.0419,11.0749,184678.0
2023-08-08 11:30:00,13.45,13.45,13.43,13.45,62606.0,11.0749,11.0749,11.0584,11.0749,62606.0
2023-08-08 11:35:00,13.45,13.51,13.44,13.51,125497.0,11.0749,11.1243,11.0666,11.1243,125497.0
2023-08-08 11:40:00,13.51,13.53,13.5,13.52,210670.0,11.1243,11.1408,11.1161,11.1325,210670.0
2023-08-08 11:45:00,13.52,13.56,13.5,13.54,457674.0,11.1325,11.1655,11.1161,11.149,457674.0
2023-08-08 11:50:00,13.54,13.56,13.53,13.54,102363.0,11.149,11.1655,11.1408,11.149,102363.0
2023-08-08 11:55:00,13.54,13.55,13.5,13.51,230916.0,11.149,11.1572,11.1161,11.1243,230916.0
2023-08-08 12:00:00,13.51,13.52,13.5,13.51,120505.0,11.1243,11.1325,11.1161,11.1243,120505.0
2023-08-08 12:05:00,13.51,13.52,13.48,13.51,94088.0,11.1243,11.1325,11.0996,11.1243,94088.0
2023-08-08 12:10:00,13.5,13.52,13.49,13.51,133727.0,11.1161,11.1325,11.1078,11.1243,133727.0
2023-08-08 12:15:00,13.51,13.52,13.49,13.52,260116.0,11.1243,11.1325,11.1078,11.1325,260116.0
2023-08-08 12:20:00,13.51,13.55,13.51,13.53,300782.0,11.1243,11.1572,11.1243,11.1408,300782.0
2023-08-08 12:25:00,13.54,13.54,13.51,13.52,146584.0,11.149,11.149,11.1243,11.1325,146584.0
2023-08-08 12:30:00,13.53,13.54,13.52,13.53,71356.0,11.1408,11.149,11.1325,11.1408,71356.0
2023-08-08 12:35:00,13.53,13.53,13.49,13.5,138044.0,11.1408,11.1408,11.1078,11.1161,138044.0
2023-08-08 12:40:00,13.5,13.51,13.48,13.49,99003.0,11.1161,11.1243,11.0996,11.1078,99003.0
2023-08-08 12:45:00,13.49,13.5,13.48,13.49,89718.0,11.1078,11.1161,11.0996,11.1078,89718.0
2023-08-08 12:50:00,13.49,13.49,13.46,13.48,122497.0,11.1078,11.1078,11.0831,11.0996,122497.0
2023-08-08 12:55:00,13.49,13.51,13.48,13.5,66232.0,11.1078,11.1243,11.0996,11.1161,66232.0
2023-08-08 13:00:00,13.5,13.52,13.49,13.51,138426.0,11.1161,11.1325,11.1078,11.1243,138426.0
2023-08-08 13:05:00,13.51,13.53,13.5,13.52,191379.0,11.1243,11.1408,11.1161,11.1325,191379.0
2023-08-08 13:10:00,13.52,13.54,13.51,13.53,106699.0,11.1325,11.149,11.1243,11.1408,106699.0
2023-08-08 13:15:00,13.53,13.54,13.5,13.51,152229.0,11.1408,11.149,11.1161,11.1243,152229.0
2023-08-08 13:20:00,13.51,13.55,13.51,13.53,130507.0,11.1243,11.1572,11.1243,11.1408,130507.0
2023-08-08 13:25:00,13.53,13.57,13.52,13.57,89576.0,11.1408,11.1737,11.1325,11.1737,89576.0
2023-08-08 13:30:00,13.57,13.58,13.55,13.55,126329.0,11.1737,11.1819,11.1572,11.1572,126329.0
2023-08-08 13:35:00,13.56,13.57,13.54,13.56,159368.0,11.1655,11.1737,11.149,11.1655,159368.0
2023-08-08 13:40:00,13.57,13.57,13.56,13.56,108817.0,11.1737,11.1737,11.1655,11.1655,108817.0
2023-08-08 13:45:00,13.56,13.58,13.55,13.57,77668.0,11.1655,11.1819,11.1572,11.1737,77668.0
2023-08-08 13:50:00,13.57,13.59,13.56,13.59,78645.0,11.1737,11.1902,11.1655,11.1902,78645.0
2023-08-08 13:55:00,13.59,13.61,13.57,13.58,93710.0,11.1902,11.2066,11.1737,11.1819,93710.0
2023-08-08 14:00:00,13.58,13.59,13.55,13.56,107143.0,11.1819,11.1902,11.1572,11.1655,107143.0
2023-08-08 14:05:00,13.55,13.56,13.51,13.52,168568.0,11.1572,11.1655,11.1243,11.1325,168568.0
2023-08-08 14:10:00,13.52,13.55,13.51,13.53,177602.0,11.1325,11.1572,11.1243,11.1408,177602.0
2023-08-08 14:15:00,13.53,13.56,13.53,13.56,139738.0,11.1408,11.1655,11.1408,11.1655,139738.0
2023-08-08 14:20:00,13.55,13.56,13.53,13.55,103702.0,11.1572,11.1655,11.1408,11.1572,103702.0
2023-08-08 14:25:00,13.54,13.56,13.53,13.54,201230.0,11.149,11.1655,11.1408,11.149,201230.0
2023-08-08 14:30:00,13.54,13.54,13.51,13.52,71422.0,11.149,11.149,11.1243,11.1325,71422.0
2023-08-08 14:35:00,13.52,13.54,13.52,13.53,64485.0,11.1325,11.149,11.1325,11.1408,64485.0
2023-08-08 14:40:00,13.53,13.53,13.5,13.51,144423.0,11.1408,11.1408,11.1161,11.1243,144423.0
2023-08-08 14:45:00,13.51,13.52,13.5,13.52,86075.0,11.1243,11.1325,11.1161,11.1325,86075.0
2023-08-08 14:50:00,13.52,13.54,13.51,13.53,125178.0,11.1325,11.149,11.1243,11.1408,125178.0
2023-08-08 14:55:00,13.53,13.55,13.52,13.53,97742.0,11.1408,11.1572,11.1325,11.1408,97742.0
2023-08-08 15:00:00,13.53,13.55,13.52,13.54,148858.0,11.1408,11.1572,11.1325,11.149,148858.0
2023-08-08 15:05:00,13.54,13.55,13.52,13.54,119334.0,11.149,11.1572,11.1325,11.149,119334.0
2023-08-08 15:10:00,13.54,13.55,13.53,13.54,127181.0,11.149,11.1572,11.1408,11.149,127181.0
2023-08-08 15:15:00,13.54,13.55,13.51,13.51,113851.0,11.149,11.1572,11.1243,11.1243,113851.0
2023-08-08 15:20:00,13.51,13.54,13.51,13.54,169914.0,11.1243,11.149,11.1243,11.149,169914.0
2023-08-08 15:25:00,13.54,13.54,13.52,13.53,79392.0,11.149,11.149,11.1325,11.1408,79392.0
2023-08-08 15:30:00,13.52,13.53,13.49,13.5,102373.0,11.1325,11.1408,11.1078,11.1161,102373.0
2023-08-08 15:35:00,13.5,13.51,13.48,13.5,174401.0,11.1161,11.1243,11.0996,11.1161,174401.0
2023-08-08 15:40:00,13.5,13.5,13.48,13.49,98354.0,11.1161,11.1161,11.0996,11.1078,98354.0
2023-08-08 15:45:00,13.49,13.5,13.48,13.49,101616.0,11.1078,11.1161,11.0996,11.1078,101616.0
2023-08-08 15:50:00,13.49,13.49,13.48,13.49,227871.0,11.1078,11.1078,11.0996,11.1078,227871.0
2023-08-08 15:55:00,13.49,13.51,13.48,13.5,714463.0,11.1078,11.1243,11.0996,11.1161,714463.0
2023-08-09 09:30:00,13.48,13.52,13.46,13.46,295897.0,11.0996,11.1325,11.0831,11.0831,295897.0
2023-08-09 09:35:00,13.47,13.52,13.45,13.52,194829.0,11.0914,11.1325,11.0749,11.1325,194829.0
2023-08-09 09:40:00,13.52,13.54,13.51,13.53,123854.0,11.1325,11.149,11.1243,11.1408,123854.0
2023-08-09 09:45:00,13.54,13.56,13.49,13.52,210364.0,11.149,11.1655,11.1078,11.1325,210364.0
2023-08-09 09:50:00,13.52,13.54,13.5,13.51,372879.0,11.1325,11.149,11.1161,11.1243,372879.0
2023-08-09 09:55:00,13.52,13.63,13.52,13.63,396677.0,11.1325,11.2231,11.1325,11.2231,396677.0
2023-08-09 10:00:00,13.63,13.68,13.62,13.63,594419.0,11.2231,11.2643,11.2149,11.2231,594419.0
2023-08-09 10:05:00,13.62,13.67,13.61,13.63,356305.0,11.2149,11.256,11.2066,11.2231,356305.0
2023-08-09 10:10:00,13.62,13.64,13.58,13.6,255630.0,11.2149,11.2313,11.1819,11.1984,255630.0
2023-08-09 10:15:00,13.6,13.62,13.57,13.62,141030.0,11.1984,11.2149,11.1737,11.2149,141030.0
2023-08-09 10:20:00,13.62,13.63,13.55,13.56,175266.0,11.2149,11.2231,11.1572,11.1655,175266.0
2023-08-09 10:25:00,13.56,13.58,13.53,13.53,256971.0,11.1655,11.1819,11.1408,11.1408,256971.0
2023-08-09 10:30:00,13.54,13.56,13.52,13.54,209227.0,11.149,11.1655,11.1325,11.149,209227.0
2023-08-09 10:35:00,13.54,13.57,13.52,13.54,172048.0,11.149,11.1737,11.1325,11.149,172048.0
2023-08-09 10:40:00,13.53,13.61,13.52,13.59,325639.0,11.1408,11.2066,11.1325,11.1902,325639.0
2023-08-09 10:45:00,13.6,13.61,13.59,13.59,297992.0,11.1984,11.2066,11.1902,11.1902,297992.0
2023-08-09 10:50:00,13.6,13.61,13.57,13.58,388952.0,11.1984,11.2066,11.1737,11.1819,388952.0
2023-08-09 10:55:00,13.57,13.57,13.53,13.54,192868.0,11.1737,11.1737,11.1408,11.149,192868.0
2023-08-09 11:00:00,13.54,13.56,13.52,13.55,152273.0,11.149,11.1655,11.1325,11.1572,152273.0
2023-08-09 11:05:00,13.56,13.57,13.51,13.54,156184.0,11.1655,11.1737,11.1243,11.149,156184.0
2023-08-09 11:10:00,13.54,13.54,13.49,13.5,117023.0,11.149,11.149,11.1078,11.1161,117023.0
2023-08-09 11:15:00,13.51,13.56,13.48,13.56,253098.0,11.1243,11.1655,11.0996,11.1655,253098.0
2023-08-09 11:20:00,13.56,13.6,13.55,13.59,566851.0,11.1655,11.1984,11.1572,11.1902,566851.0
2023-08-09 11:25:00,13.6,13.62,13.58,13.61,244700.0,11.1984,11.2149,11.1819,11.2066,244700.0
2023-08-09 11:30:00,13.62,13.65,13.6,13.65,209025.0,11.2149,11.2396,11.1984,11.2396,209025.0
2023-08-09 11:35:00,13.65,13.7,13.64,13.69,412470.0,11.2396,11.2807,11.2313,11.2725,412470.0
2023-08-09 11:40:00,13.69,13.71,13.68,13.7,210680.0,11.2725,11.289,11.2643,11.2807,210680.0
2023-08-09 11:45:00,13.7,13.71,13.65,13.66,236303.0,11.2807,11.289,11.2396,11.2478,236303.0
2023-08-09 11:50:00,13.66,13.69,13.65,13.65,238960.0,11.2478,11.2725,11.2396,11.2396,238960.0
2023-08-09 11:55:00,13.66,13.67,13.64,13.67,168036.0,11.2478,11.256,11.2313,11.256,168036.0
2023-08-09 12:00:00,13.67,13.7,13.65,13.68,201375.0,11.256,11.2807,11.2396,11.2643,201375.0
2023-08-09 12:05:00,13.68,13.71,13.65,13.66,166485.0,11.2643,11.289,11.2396,11.2478,166485.0
2023-08-09 12:10:00,13.65,13.66,13.65,13.65,34390.0,11.2396,11.2478,11.2396,11.2396,34390.0
2023-08-09 12:15:00,13.66,13.66,13.61,13.62,90959.0,11.2478,11.2478,11.2066,11.2149,90959.0
2023-08-09 12:20:00,13.62,13.62,13.58,13.6,226589.0,11.2149,11.2149,11.1819,11.1984,226589.0
2023-08-09 12:25:00,13.6,13.62,13.57,13.58,172884.0,11.1984,11.2149,11.1737,11.1819,172884.0
2023-08-09 12:30:00,13.58,13.58,13.55,13.56,132474.0,11.1819,11.1819,11.1572,11.1655,132474.0
2023-08-09 12:35:00,13.56,13.56,13.53,13.55,93839.0,11.1655,11.1655,11.1408,11.1572,93839.0
2023-08-09 12:40:00,13.56,13.56,13.52,13.53,99595.0,11.1655,11.1655,11.1325,11.1408,99595.0
2023-08-09 12:45:00,13.53,13.56,13.51,13.55,147266.0,11.1408,11.1655,11.1243,11.1572,147266.0
2023-08-09 12:50:00,13.55,13.57,13.54,13.56,143826.0,11.1572,11.1737,11.149,11.1655,143826.0
2023-08-09 12:55:00,13.56,13.57,13.54,13.55,104283.0,11.1655,11.1737,11.149,11.1572,104283.0
2023-08-09 13:00:00,13.55,13.6,13.55,13.6,147614.0,11.1572,11.1984,11.1572,11.1984,147614.0
2023-08-09 13:05:00,13.6,13.62,13.58,13.6,213109.0,11.1984,11.2149,11.1819,11.1984,213109.0
2023-08-09 13:10:00,13.6,13.62,13.59,13.62,125995.0,11.1984,11.2149,11.1902,11.2149,125995.0
2023-08-09 13:15:00,13.62,13.62,13.59,13.59,75545.0,11.2149,11.2149,11.1902,11.1902,75545.0
2023-08-09 13:20:00,13.59,13.6,13.58,13.6,55748.0,11.1902,11.1984,11.1819,11.1984,55748.0
2023-08-09 13:25:00,13.6,13.6,13.57,13.59,112593.0,11.1984,11.1984,11.1737,11.1902,112593.0
2023-08-09 13:30:00,13.59,13.59,13.57,13.58,39347.0,11.1902,11.1902,11.1737,11.1819,39347.0
2023-08-09 13:35:00,13.58,13.59,13.56,13.57,122752.0,11.1819,11.1902,11.1655,11.1737,122752.0
2023-08-09 13:40:00,13.57,13.61,13.57,13.6,110630.0,11.1737,11.2066,11.1737,11.1984,110630.0
2023-08-09 13:45:00,13.6,13.6,13.56,13.56,135324.0,11.1984,11.1984,11.1655,11.1655,135324.0
2023-08-09 13:50:00,13.57,13.58,13.55,13.57,97987.0,11.1737,11.1819,11.1572,11.1737,97987.0
2023-08-09 13:55:00,13.57,13.58,13.56,13.58,76569.0,11.1737,11.1819,11.1655,11.1819,76569.0
2023-08-09 14:00:00,13.58,13.59,13.57,13.58,126116.0,11.1819,11.1902,11.1737,11.1819,126116.0
2023-08-09 14:05:00,13.57,13.58,13.55,13.56,164107.0,11.1737,11.1819,11.1572,11.1655,164107.0
2023-08-09 14:10:00,13.55,13.58,13.54,13.58,144832.0,11.1572,11.1819,11.149,11.1819,144832.0
2023-08-09 14:15:00,13.58,13.6,13.57,13.59,82680.0,11.1819,11.1984,11.1737,11.1902,82680.0
2023-08-09 14:20:00,13.58,13.59,13.57,13.58,101499.0,11.1819,11.1902,11.1737,11.1819,101499.0
2023-08-09 14:25:00,13.58,13.62,13.58,13.61,208001.0,11.1819,11.2149,11.1819,11.2066,208001.0
2023-08-09 14:30:00,13.62,13.65,13.61,13.64,374329.0,11.2149,11.2396,11.2066,11.2313,374329.0
2023-08-09 14:35:00,13.64,13.65,13.6,13.61,383344.0,11.2313,11.2396,11.1984,11.2066,383344.0
2023-08-09 14:40:00,13.61,13.62,13.6,13.62,159128.0,11.2066,11.2149,11.1984,11.2149,159128.0
2023-08-09 14:45:00,13.61,13.62,13.6,13.61,118573.0,11.2066,11.2149,11.1984,11.2066,118573.0
2023-08-09 14:50:00,13.61,13.63,13.59,13.59,110108.0,11.2066,11.2231,11.1902,11.1902,110108.0
2023-08-09 14:55:00,13.59,13.6,13.58,13.59,87208.0,11.1902,11.1984,11.1819,11.1902,87208.0
2023-08-09 15:00:00,13.59,13.6,13.58,13.6,100552.0,11.1902,11.1984,11.1819,11.1984,100552.0
2023-08-09 15:05:00,13.59,13.62,13.59,13.61,112193.0,11.1902,11.2149,11.1902,11.2066,112193.0
2023-08-09 15:10:00,13.61,13.61,13.59,13.6,98407.0,11.2066,11.2066,11.1902,11.1984,98407.0
2023-08-09 15:15:00,13.59,13.61,13.59,13.61,114598.0,11.1902,11.2066,11.1902,11.2066,114598.0
2023-08-09 15:20:00,13.6,13.62,13.6,13.62,59290.0,11.1984,11.2149,11.1984,11.2149,59290.0
2023-08-09 15:25:00,13.62,13.63,13.61,13.63,63530.0,11.2149,11.2231,11.2066,11.2231,63530.0
2023-08-09 15:30:00,13.62,13.63,13.61,13.63,143052.0,11.2149,11.2231,11.2066,11.2231,143052.0
2023-08-09 15:35:00,13.63,13.63,13.61,13.62,107845.0,11.2231,11.2231,11.2066,11.2149,107845.0
2023-08-09 15:40:00,13.62,13.63,13.61,13.63,128221.0,11.2149,11.2231,11.2066,11.2231,128221.0
2023-08-09 15:45:00,13.63,13.63,13.6,13.61,206316.0,11.2231,11.2231,11.1984,11.2066,206316.0
2023-08-09 15:50:00,13.61,13.61,13.59,13.61,262846.0,11.2066,11.2066,11.1902,11.2066,262846.0
2023-08-09 15:55:00,13.61,13.61,13.59,13.6,443918.0,11.2066,11.2066,11.1902,11.1984,443918.0
2023-08-10 09:30:00,13.58,13.61,13.51,13.6,448081.0,11.1819,11.2066,11.1243,11.1984,448081.0
2023-08-10 09:35:00,13.6,13.66,13.59,13.64,177084.0,11.1984,11.2478,11.1902,11.2313,177084.0
2023-08-10 09:40:00,13.63,13.69,13.62,13.67,88678.0,11.2231,11.2725,11.2149,11.256,88678.0
2023-08-10 09:45:00,13.67,13.76,13.66,13.74,410610.0,11.256,11.3301,11.2478,11.3137,410610.0
2023-08-10 09:50:00,13.73,13.74,13.68,13.69,275072.0,11.3054,11.3137,11.2643,11.2725,275072.0
2023-08-10 09:55:00,13.69,13.76,13.66,13.76,387382.0,11.2725,11.3301,11.2478,11.3301,387382.0
2023-08-10 10:00:00,13.76,13.77,13.72,13.76,227422.0,11.3301,11.3384,11.2972,11.3301,227422.0
2023-08-10 10:05:00,13.76,13.78,13.73,13.75,329588.0,11.3301,11.3466,11.3054,11.3219,329588.0
2023-08-10 10:10:00,13.75,13.78,13.73,13.77,181166.0,11.3219,11.3466,11.3054,11.3384,181166.0
2023-08-10 10:15:00,13.77,13.82,13.77,13.82,246805.0,11.3384,11.3795,11.3384,11.3795,246805.0
2023-08-10 10:20:00,13.81,13.83,13.77,13.78,131288.0,11.3713,11.3878,11.3384,11.3466,131288.0
2023-08-10 10:25:00,13.78,13.8,13.76,13.79,261415.0,11.3466,11.3631,11.3301,11.3548,261415.0
2023-08-10 10:30:00,13.79,13.8,13.76,13.77,259493.0,11.3548,11.3631,11.3301,11.3384,259493.0
2023-08-10 10:35:00,13.77,13.8,13.75,13.79,263432.0,11.3384,11.3631,11.3219,11.3548,263432.0
2023-08-10 10:40:00,13.79,13.82,13.74,13.76,211904.0,11.3548,11.3795,11.3137,11.3301,211904.0
2023-08-10 10:45:00,13.75,13.76,13.72,13.74,148638.0,11.3219,11.3301,11.2972,11.3137,148638.0
2023-08-10 10:50:00,13.74,13.75,13.7,13.73,264526.0,11.3137,11.3219,11.2807,11.3054,264526.0
2023-08-10 10:55:00,13.73,13.76,13.72,13.76,122316.0,11.3054,11.3301,11.2972,11.3301,122316.0
2023-08-10 11:00:00,13.75,13.76,13.72,13.74,113130.0,11.3219,11.3301,11.2972,11.3137,113130.0
2023-08-10 11:05:00,13.73,13.78,13.71,13.76,221527.0,11.3054,11.3466,11.289,11.3301,221527.0
2023-08-10 11:10:00,13.76,13.78,13.75,13.77,144982.0,11.3301,11.3466,11.3219,11.3384,144982.0
2023-08-10 11:15:00,13.76,13.78,13.76,13.77,69851.0,11.3301,11.3466,11.3301,11.3384,69851.0
2023-08-10 11:20:00,13.77,13.77,13.73,13.75,198665.0,11.3384,11.3384,11.3054,11.3219,198665.0
2023-08-10 11:25:00,13.75,13.77,13.74,13.75,66573.0,11.3219,11.3384,11.3137,11.3219,66573.0
2023-08-10 11:30:00,13.75,13.75,13.72,13.74,117542.0,11.3219,11.3219,11.2972,11.3137,117542.0
2023-08-10 11:35:00,13.74,13.76,13.73,13.75,44155.0,11.3137,11.3301,11.3054,11.3219,44155.0
2023-08-10 11:40:00,13.74,13.76,13.73,13.75,108167.0,11.3137,11.3301,11.3054,11.3219,108167.0
2023-08-10 11:45:00,13.75,13.81,13.72,13.75,771775.0,11.3219,11.3713,11.2972,11.3219,771775.0
2023-08-10 11:50:00,13.75,13.8,13.74,13.79,150218.0,11.3219,11.3631,11.3137,11.3548,150218.0
2023-08-10 11:55:00,13.8,13.81,13.77,13.78,116789.0,11.3631,11.3713,11.3384,11.3466,116789.0
2023-08-10 12:00:00,13.78,13.79,13.77,13.78,84253.0,11.3466,11.3548,11.3384,11.3466,84253.0
2023-08-10 12:05:00,13.78,13.8,13.77,13.77,100633.0,11.3466,11.3631,11.3384,11.3384,100633.0
2023-08-10 12:10:00,13.78,13.8,13.77,13.78,108996.0,11.3466,11.3631,11.3384,11.3466,108996.0
2023-08-10 12:15:00,13.78,13.79,13.75,13.76,98771.0,11.3466,11.3548,11.3219,11.3301,98771.0
2023-08-10 12:20:00,13.76,13.77,13.74,13.76,93712.0,11.3301,11.3384,11.3137,11.3301,93712.0
2023-08-10 12:25:00,13.76,13.76,13.73,13.74,184516.0,11.3301,11.3301,11.3054,11.3137,184516.0
2023-08-10 12:30:00,13.75,13.76,13.73,13.76,92314.0,11.3219,11.3301,11.3054,11.3301,92314.0
2023-08-10 12:35:00,13.76,13.8,13.75,13.8,134814.0,11.3301,11.3631,11.3219,11.3631,134814.0
2023-08-10 12:40:00,13.79,13.83,13.78,13.83,230765.0,11.3548,11.3878,11.3466,11.3878,230765.0
2023-08-10 12:45:00,13.82,13.84,13.81,13.84,130065.0,11.3795,11.396,11.3713,11.396,130065.0
2023-08-10 12:50:00,13.84,13.84,13.81,13.83,87452.0,11.396,11.396,11.3713,11.3878,87452.0
2023-08-10 12:55:00,13.83,13.83,13.8,13.81,139096.0,11.3878,11.3878,11.3631,11.3713,139096.0
2023-08-10 13:00:00,13.81,13.83,13.78,13.83,321512.0,11.3713,11.3878,11.3466,11.3878,321512.0
2023-08-10 13:05:00,13.83,13.84,13.81,13.82,145469.0,11.3878,11.396,11.3713,11.3795,145469.0
2023-08-10 13:10:00,13.81,13.82,13.79,13.81,65808.0,11.3713,11.3795,11.3548,11.3713,65808.0
2023-08-10 13:15:00,13.82,13.82,13.79,13.8,77068.0,11.3795,11.3795,11.3548,11.3631,77068.0
2023-08-10 13:20:00,13.8,13.82,13.79,13.81,186639.0,11.3631,11.3795,11.3548,11.3713,186639.0
2023-08-10 13:25:00,13.81,13.82,13.79,13.79,54724.0,11.3713,11.3795,11.3548,11.3548,54724.0
2023-08-10 13:30:00,13.79,13.8,13.77,13.78,97274.0,11.3548,11.3631,11.3384,11.3466,97274.0
2023-08-10 13:35:00,13.78,13.79,13.76,13.78,48587.0,11.3466,11.3548,11.3301,11.3466,48587.0
2023-08-10 13:40:00,13.77,13.77,13.74,13.76,153583.0,11.3384,11.3384,11.3137,11.3301,153583.0
2023-08-10 13:45:00,13.75,13.79,13.75,13.78,103928.0,11.3219,11.3548,11.3219,11.3466,103928.0
2023-08-10 13:50:00,13.78,13.8,13.77,13.78,72836.0,11.3466,11.3631,11.3384,11.3466,72836.0
2023-08-10 13:55:00,13.77,13.78,13.72,13.73,196988.0,11.3384,11.3466,11.2972,11.3054,196988.0
2023-08-10 14:00:00,13.73,13.73,13.69,13.72,190931.0,11.3054,11.3054,11.2725,11.2972,190931.0
2023-08-10 14:05:00,13.72,13.75,13.71,13.72,98943.0,11.2972,11.3219,11.289,11.2972,98943.0
2023-08-10 14:10:00,13.73,13.74,13.71,13.74,160506.0,11.3054,11.3137,11.289,11.3137,160506.0
2023-08-10 14:15:00,13.74,13.75,13.72,13.74,113993.0,11.3137,11.3219,11.2972,11.3137,113993.0
2023-08-10 14:20:00,13.74,13.76,13.73,13.75,92315.0,11.3137,11.3301,11.3054,11.3219,92315.0
2023-08-10 14:25:00,13.76,13.76,13.73,13.75,46095.0,11.3301,11.3301,11.3054,11.3219,46095.0
2023-08-10 14:30:00,13.74,13.75,13.74,13.75,17882.0,11.3137,11.3219,11.3137,11.3219,17882.0
2023-08-10 14:35:00,13.75,13.76,13.74,13.76,128769.0,11.3219,11.3301,11.3137,11.3301,128769.0
2023-08-10 14:40:00,13.75,13.76,13.73,13.74,121267.0,11.3219,11.3301,11.3054,11.3137,121267.0
2023-08-10 14:45:00,13.75,13.77,13.74,13.75,62574.0,11.3219,11.3384,11.3137,11.3219,62574.0
2023-08-10 14:50:00,13.74,13.77,13.74,13.76,83984.0,11.3137,11.3384,11.3137,11.3301,83984.0
2023-08-10 14:55:00,13.76,13.77,13.75,13.77,32871.0,11.3301,11.3384,11.3219,11.3384,32871.0
2023-08-10 15:00:00,13.76,13.77,13.72,13.75,147056.0,11.3301,11.3384,11.2972,11.3219,147056.0
2023-08-10 15:05:00,13.74,13.76,13.74,13.74,73299.0,11.3137,11.3301,11.3137,11.3137,73299.0
2023-08-10 15:10:00,13.75,13.75,13.74,13.75,123397.0,11.3219,11.3219,11.3137,11.3219,123397.0
2023-08-10 15:15:00,13.75,13.76,13.74,13.75,67313.0,11.3219,11.3301,11.3137,11.3219,67313.0
2023-08-10 15:20:00,13.74,13.75,13.71,13.71,150041.0,11.3137,11.3219,11.289,11.289,150041.0
2023-08-10 15:25:00,13.72,13.72,13.68,13.69,77731.0,11.2972,11.2972,11.2643,11.2725,77731.0
2023-08-10 15:30:00,13.69,13.7,13.68,13.69,152519.0,11.2725,11.2807,11.2643,11.2725,152519.0
2023-08-10 15:35:00,13.69,13.7,13.68,13.69,74316.0,11.2725,11.2807,11.2643,11.2725,74316.0
2023-08-10 15:40:00,13.68,13.69,13.66,13.68,158518.0,11.2643,11.2725,11.2478,11.2643,158518.0
2023-08-10 15:45:00,13.68,13.68,13.67,13.68,146185.0,11.2643,11.2643,11.256,11.2643,146185.0
2023-08-10 15:50:00,13.68,13.69,13.66,13.67,235278.0,11.2643,11.2725,11.2478,11.256,235278.0
2023-08-10 15:55:00,13.67,13.68,13.65,13.68,428130.0,11.256,11.2643,11.2396,11.2643,428130.0
2023-08-11 09:30:00,13.78,13.81,13.74,13.75,723371.0,11.3466,11.3713,11.3137,11.3219,723371.0
2023-08-11 09:35:00,13.75,13.86,13.74,13.82,431517.0,11.3219,11.4125,11.3137,11.3795,431517.0
2023-08-11 09:40:00,13.83,13.85,13.81,13.84,176311.0,11.3878,11.4042,11.3713,11.396,176311.0
2023-08-11 09:45:00,13.84,13.85,13.81,13.82,108312.0,11.396,11.4042,11.3713,11.3795,108312.0
2023-08-11 09:50:00,13.83,13.84,13.8,13.82,94356.0,11.3878,11.396,11.3631,11.3795,94356.0
2023-08-11 09:55:00,13.83,13.83,13.8,13.81,126808.0,11.3878,11.3878,11.3631,11.3713,126808.0
2023-08-11 10:00:00,13.81,13.86,13.81,13.86,188914.0,11.3713,11.4125,11.3713,11.4125,188914.0
2023-08-11 10:05:00,13.86,13.87,13.83,13.83,67344.0,11.4125,11.4207,11.3878,11.3878,67344.0
2023-08-11 10:10:00,13.84,13.84,13.82,13.84,68095.0,11.396,11.396,11.3795,11.396,68095.0
2023-08-11 10:15:00,13.83,13.88,13.83,13.86,144613.0,11.3878,11.4289,11.3878,11.4125,144613.0
2023-08-11 10:20:00,13.87,13.88,13.86,13.86,93740.0,11.4207,11.4289,11.4125,11.4125,93740.0
2023-08-11 10:25:00,13.86,13.87,13.84,13.87,93210.0,11.4125,11.4207,11.396,11.4207,93210.0
2023-08-11 10:30:00,13.87,13.89,13.86,13.86,101484.0,11.4207,11.4372,11.4125,11.4125,101484.0
2023-08-11 10:35:00,13.86,13.9,13.85,13.89,141000.0,11.4125,11.4454,11.4042,11.4372,141000.0
2023-08-11 10:40:00,13.89,13.91,13.88,13.91,150760.0,11.4372,11.4537,11.4289,11.4537,150760.0
2023-08-11 10:45:00,13.91,13.91,13.88,13.89,163572.0,11.4537,11.4537,11.4289,11.4372,163572.0
2023-08-11 10:50:00,13.88,13.89,13.86,13.88,141600.0,11.4289,11.4372,11.4125,11.4289,141600.0
2023-08-11 10:55:00,13.88,13.89,13.85,13.86,105791.0,11.4289,11.4372,11.4042,11.4125,105791.0
2023-08-11 11:00:00,13.85,13.88,13.85,13.88,54577.0,11.4042,11.4289,11.4042,11.4289,54577.0
2023-08-11 11:05:00,13.87,13.89,13.86,13.87,123936.0,11.4207,11.4372,11.4125,11.4207,123936.0
2023-08-11 11:10:00,13.87,13.87,13.82,13.83,101438.0,11.4207,11.4207,11.3795,11.3878,101438.0
2023-08-11 11:15:00,13.83,13.83,13.79,13.81,495050.0,11.3878,11.3878,11.3548,11.3713,495050.0
2023-08-11 11:20:00,13.81,13.84,13.81,13.83,92529.0,11.3713,11.396,11.3713,11.3878,92529.0
2023-08-11 11:25:00,13.82,13.83,13.81,13.81,33426.0,11.3795,11.3878,11.3713,11.3713,33426.0
2023-08-11 11:30:00,13.81,13.82,13.79,13.79,132583.0,11.3713,11.3795,11.3548,11.3548,132583.0
2023-08-11 11:35:00,13.8,13.82,13.79,13.79,121623.0,11.3631,11.3795,11.3548,11.3548,121623.0
2023-08-11 11:40:00,13.79,13.8,13.76,13.77,176024.0,11.3548,11.3631,11.3301,11.3384,176024.0
2023-08-11 11:45:00,13.77,13.77,13.7,13.71,299137.0,11.3384,11.3384,11.2807,11.289,299137.0
2023-08-11 11:50:00,13.7,13.74,13.7,13.73,278665.0,11.2807,11.3137,11.2807,11.3054,278665.0
2023-08-11 11:55:00,13.73,13.74,13.69,13.71,89774.0,11.3054,11.3137,11.2725,11.289,89774.0
2023-08-11 12:00:00,13.71,13.71,13.67,13.68,137852.0,11.289,11.289,11.256,11.2643,137852.0
2023-08-11 12:05:00,13.69,13.71,13.67,13.69,135863.0,11.2725,11.289,11.256,11.2725,135863.0
2023-08-11 12:10:00,13.69,13.69,13.67,13.69,97334.0,11.2725,11.2725,11.256,11.2725,97334.0
2023-08-11 12:15:00,13.69,13.72,13.67,13.71,220933.0,11.2725,11.2972,11.256,11.289,220933.0
2023-08-11 12:20:00,13.72,13.76,13.72,13.74,118963.0,11.2972,11.3301,11.2972,11.3137,118963.0
2023-08-11 12:25:00,13.74,13.75,13.71,13.74,110033.0,11.3137,11.3219,11.289,11.3137,110033.0
2023-08-11 12:30:00,13.75,13.76,13.73,13.75,142602.0,11.3219,11.3301,11.3054,11.3219,142602.0
2023-08-11 12:35:00,13.74,13.76,13.72,13.75,181307.0,11.3137,11.3301,11.2972,11.3219,181307.0
2023-08-11 12:40:00,13.75,13.76,13.72,13.72,99896.0,11.3219,11.3301,11.2972,11.2972,99896.0
2023-08-11 12:45:00,13.73,13.74,13.72,13.72,82555.0,11.3054,11.3137,11.2972,11.2972,82555.0
2023-08-11 12:50:00,13.72,13.74,13.72,13.73,30707.0,11.2972,11.3137,11.2972,11.3054,30707.0
2023-08-11 12:55:00,13.73,13.73,13.68,13.68,72793.0,11.3054,11.3054,11.2643,11.2643,72793.0
2023-08-11 13:00:00,13.69,13.71,13.68,13.69,117718.0,11.2725,11.289,11.2643,11.2725,117718.0
2023-08-11 13:05:00,13.69,13.7,13.64,13.65,142515.0,11.2725,11.2807,11.2313,11.2396,142515.0
2023-08-11 13:10:00,13.64,13.66,13.59,13.6,603719.0,11.2313,11.2478,11.1902,11.1984,603719.0
2023-08-11 13:15:00,13.6,13.61,13.58,13.59,219827.0,11.1984,11.2066,11.1819,11.1902,219827.0
2023-08-11 13:20:00,13.59,13.6,13.57,13.6,233574.0,11.1902,11.1984,11.1737,11.1984,233574.0
2023-08-11 13:25:00,13.6,13.6,13.58,13.59,359403.0,11.1984,11.1984,11.1819,11.1902,359403.0
2023-08-11 13:30:00,13.59,13.61,13.57,13.58,202355.0,11.1902,11.2066,11.1737,11.1819,202355.0
2023-08-11 13:35:00,13.58,13.58,13.53,13.54,591836.0,11.1819,11.1819,11.1408,11.149,591836.0
2023-08-11 13:40:00,13.54,13.56,13.49,13.52,518708.0,11.149,11.1655,11.1078,11.1325,518708.0
2023-08-11 13:45:00,13.52,13.53,13.49,13.52,395448.0,11.1325,11.1408,11.1078,11.1325,395448.0
2023-08-11 13:50:00,13.52,13.54,13.51,13.52,427968.0,11.1325,11.149,11.1243,11.1325,427968.0
2023-08-11 13:55:00,13.52,13.56,13.51,13.53,331890.0,11.1325,11.1655,11.1243,11.1408,331890.0
2023-08-11 14:00:00,13.54,13.54,13.51,13.52,259443.0,11.149,11.149,11.1243,11.1325,259443.0
2023-08-11 14:05:00,13.52,13.55,13.51,13.51,250537.0,11.1325,11.1572,11.1243,11.1243,250537.0
2023-08-11 14:10:00,13.52,13.52,13.47,13.48,311148.0,11.1325,11.1325,11.0914,11.0996,311148.0
2023-08-11 14:15:00,13.48,13.52,13.47,13.51,295167.0,11.0996,11.1325,11.0914,11.1243,295167.0
2023-08-11 14:20:00,13.51,13.52,13.48,13.51,177892.0,11.1243,11.1325,11.0996,11.1243,177892.0
2023-08-11 14:25:00,13.51,13.52,13.49,13.5,146837.0,11.1243,11.1325,11.1078,11.1161,146837.0
2023-08-11 14:30:00,13.5,13.53,13.5,13.5,141405.0,11.1161,11.1408,11.1161,11.1161,141405.0
2023-08-11 14:35:00,13.5,13.53,13.49,13.53,158369.0,11.1161,11.1408,11.1078,11.1408,158369.0
2023-08-11 14:40:00,13.53,13.54,13.52,13.54,90615.0,11.1408,11.149,11.1325,11.149,90615.0
2023-08-11 14:45:00,13.54,13.57,13.52,13.56,286671.0,11.149,11.1737,11.1325,11.1655,286671.0
2023-08-11 14:50:00,13.56,13.59,13.55,13.58,249155.0,11.1655,11.1902,11.1572,11.1819,249155.0
2023-08-11 14:55:00,13.58,13.59,13.57,13.59,126797.0,11.1819,11.1902,11.1737,11.1902,126797.0
2023-08-11 15:00:00,13.59,13.61,13.58,13.6,157074.0,11.1902,11.2066,11.1819,11.1984,157074.0
2023-08-11 15:05:00,13.6,13.61,13.58,13.59,185425.0,11.1984,11.2066,11.1819,11.1902,185425.0
2023-08-11 15:10:00,13.59,13.59,13.56,13.56,102606.0,11.1902,11.1902,11.1655,11.1655,102606.0
2023-08-11 15:15:00,13.57,13.59,13.56,13.58,185260.0,11.1737,11.1902,11.1655,11.1819,185260.0
2023-08-11 15:20:00,13.58,13.58,13.56,13.57,133123.0,11.1819,11.1819,11.1655,11.1737,133123.0
2023-08-11 15:25:00,13.57,13.6,13.56,13.6,223650.0,11.1737,11.1984,11.1655,11.1984,223650.0
2023-08-11 15:30:00,13.59,13.63,13.59,13.61,262508.0,11.1902,11.2231,11.1902,11.2066,262508.0
2023-08-11 15:35:00,13.61,13.61,13.6,13.6,112147.0,11.2066,11.2066,11.1984,11.1984,112147.0
2023-08-11 15:40:00,13.6,13.61,13.58,13.6,175472.0,11.1984,11.2066,11.1819,11.1984,175472.0
2023-08-11 15:45:00,13.6,13.61,13.59,13.61,102970.0,11.1984,11.2066,11.1902,11.2066,102970.0
2023-08-11 15:50:00,13.61,13.63,13.6,13.63,196942.0,11.2066,11.2231,11.1984,11.2231,196942.0
2023-08-11 15:55:00,13.62,13.64,13.62,13.64,588026.0,11.2149,11.2313,11.2149,11.2313,588026.0
2023-08-14 09:30:00,13.56,13.61,13.53,13.54,565497.0,11.1655,11.2066,11.1408,11.149,565497.0
2023-08-14 09:35:00,13.54,13.57,13.49,13.51,367314.0,11.149,11.1737,11.1078,11.1243,367314.0
2023-08-14 09:40:00,13.5,13.52,13.47,13.48,330017.0,11.1161,11.1325,11.0914,11.0996,330017.0
2023-08-14 09:45:00,13.47,13.48,13.39,13.4,565803.0,11.0914,11.0996,11.0255,11.0337,565803.0
2023-08-14 09:50:00,13.41,13.44,13.39,13.41,604391.0,11.0419,11.0666,11.0255,11.0419,604391.0
2023-08-14 09:55:00,13.41,13.46,13.39,13.42,498787.0,11.0419,11.0831,11.0255,11.0502,498787.0
2023-08-14 10:00:00,13.43,13.43,13.4,13.43,366906.0,11.0584,11.0584,11.0337,11.0584,366906.0
2023-08-14 10:05:00,13.43,13.49,13.42,13.46,1129065.0,11.0584,11.1078,11.0502,11.0831,1129065.0
2023-08-14 10:10:00,13.46,13.49,13.45,13.49,582472.0,11.0831,11.1078,11.0749,11.1078,582472.0
2023-08-14 10:15:00,13.49,13.53,13.48,13.51,177944.0,11.1078,11.1408,11.0996,11.1243,177944.0
2023-08-14 10:20:00,13.5,13.51,13.46,13.49,169311.0,11.1161,11.1243,11.0831,11.1078,169311.0
2023-08-14 10:25:00,13.48,13.5,13.45,13.45,363439.0,11.0996,11.1161,11.0749,11.0749,363439.0
2023-08-14 10:30:00,13.45,13.46,13.43,13.46,170041.0,11.0749,11.0831,11.0584,11.0831,170041.0
2023-08-14 10:35:00,13.45,13.48,13.44,13.46,114944.0,11.0749,11.0996,11.0666,11.0831,114944.0
2023-08-14 10:40:00,13.46,13.51,13.45,13.5,280985.0,11.0831,11.1243,11.0749,11.1161,280985.0
2023-08-14 10:45:00,13.49,13.5,13.47,13.5,117608.0,11.1078,11.1161,11.0914,11.1161,117608.0
2023-08-14 10:50:00,13.49,13.51,13.48,13.49,201837.0,11.1078,11.1243,11.0996,11.1078,201837.0
2023-08-14 10:55:00,13.49,13.49,13.45,13.46,131253.0,11.1078,11.1078,11.0749,11.0831,131253.0
2023-08-14 11:00:00,13.46,13.46,13.44,13.44,59472.0,11.0831,11.0831,11.0666,11.0666,59472.0
2023-08-14 11:05:00,13.45,13.46,13.43,13.46,85964.0,11.0749,11.0831,11.0584,11.0831,85964.0
2023-08-14 11:10:00,13.46,13.47,13.43,13.44,128073.0,11.0831,11.0914,11.0584,11.0666,128073.0
2023-08-14 11:15:00,13.44,13.46,13.42,13.44,116008.0,11.0666,11.0831,11.0502,11.0666,116008.0
2023-08-14 11:20:00,13.44,13.47,13.44,13.45,141282.0,11.0666,11.0914,11.0666,11.0749,141282.0
2023-08-14 11:25:00,13.45,13.5,13.45,13.49,54895.0,11.0749,11.1161,11.0749,11.1078,54895.0
2023-08-14 11:30:00,13.49,13.49,13.46,13.46,94164.0,11.1078,11.1078,11.0831,11.0831,94164.0
2023-08-14 11:35:00,13.46,13.51,13.46,13.5,100214.0,11.0831,11.1243,11.0831,11.1161,100214.0
2023-08-14 11:40:00,13.5,13.51,13.49,13.5,83657.0,11.1161,11.1243,11.1078,11.1161,83657.0
2023-08-14 11:45:00,13.5,13.52,13.49,13.51,58099.0,11.1161,11.1325,11.1078,11.1243,58099.0
2023-08-14 11:50:00,13.51,13.53,13.5,13.52,49447.0,11.1243,11.1408,11.1161,11.1325,49447.0
2023-08-14 11:55:00,13.52,13.52,13.51,13.52,57643.0,11.1325,11.1325,11.1243,11.1325,57643.0
2023-08-14 12:00:00,13.52,13.55,13.51,13.54,116978.0,11.1325,11.1572,11.1243,11.149,116978.0
2023-08-14 12:05:00,13.55,13.56,13.53,13.54,87369.0,11.1572,11.1655,11.1408,11.149,87369.0
2023-08-14 12:10:00,13.54,13.55,13.52,13.52,71707.0,11.149,11.1572,11.1325,11.1325,71707.0
2023-08-14 12:15:00,13.52,13.54,13.51,13.52,124163.0,11.1325,11.149,11.1243,11.1325,124163.0
2023-08-14 12:20:00,13.51,13.53,13.5,13.52,50618.0,11.1243,11.1408,11.1161,11.1325,50618.0
2023-08-14 12:25:00,13.51,13.53,13.51,13.51,62588.0,11.1243,11.1408,11.1243,11.1243,62588.0
2023-08-14 12:30:00,13.51,13.52,13.5,13.51,29042.0,11.1243,11.1325,11.1161,11.1243,29042.0
2023-08-14 12:35:00,13.51,13.53,13.5,13.52,77283.0,11.1243,11.1408,11.1161,11.1325,77283.0
2023-08-14 12:40:00,13.52,13.53,13.51,13.52,51906.0,11.1325,11.1408,11.1243,11.1325,51906.0
2023-08-14 12:45:00,13.53,13.53,13.51,13.53,31310.0,11.1408,11.1408,11.1243,11.1408,31310.0
2023-08-14 12:50:00,13.53,13.54,13.52,13.53,110126.0,11.1408,11.149,11.1325,11.1408,110126.0
2023-08-14 12:55:00,13.53,13.55,13.52,13.54,63249.0,11.1408,11.1572,11.1325,11.149,63249.0
2023-08-14 13:00:00,13.54,13.56,13.53,13.56,39546.0,11.149,11.1655,11.1408,11.1655,39546.0
2023-08-14 13:05:00,13.56,13.59,13.55,13.58,63642.0,11.1655,11.1902,11.1572,11.1819,63642.0
2023-08-14 13:10:00,13.57,13.58,13.55,13.55,55323.0,11.1737,11.1819,11.1572,11.1572,55323.0
2023-08-14 13:15:00,13.55,13.56,13.53,13.53,39641.0,11.1572,11.1655,11.1408,11.1408,39641.0
2023-08-14 13:20:00,13.54,13.54,13.52,13.52,37873.0,11.149,11.149,11.1325,11.1325,37873.0
2023-08-14 13:25:00,13.53,13.54,13.52,13.54,12713.0,11.1408,11.149,11.1325,11.149,12713.0
2023-08-14 13:30:00,13.53,13.54,13.5,13.51,68898.0,11.1408,11.149,11.1161,11.1243,68898.0
2023-08-14 13:35:00,13.51,13.51,13.49,13.51,50808.0,11.1243,11.1243,11.1078,11.1243,50808.0
2023-08-14 13:40:00,13.51,13.52,13.5,13.51,24640.0,11.1243,11.1325,11.1161,11.1243,24640.0
2023-08-14 13:45:00,13.51,13.51,13.48,13.49,45318.0,11.1243,11.1243,11.0996,11.1078,45318.0
2023-08-14 13:50:00,13.49,13.5,13.48,13.48,64479.0,11.1078,11.1161,11.0996,11.0996,64479.0
2023-08-14 13:55:00,13.48,13.5,13.48,13.49,20531.0,11.0996,11.1161,11.0996,11.1078,20531.0
2023-08-14 14:00:00,13.5,13.51,13.49,13.5,66542.0,11.1161,11.1243,11.1078,11.1161,66542.0
2023-08-14 14:05:00,13.5,13.51,13.48,13.48,77943.0,11.1161,11.1243,11.0996,11.0996,77943.0
2023-08-14 14:10:00,13.48,13.49,13.47,13.49,60437.0,11.0996,11.1078,11.0914,11.1078,60437.0
2023-08-14 14:15:00,13.49,13.51,13.48,13.5,96658.0,11.1078,11.1243,11.0996,11.1161,96658.0
2023-08-14 14:20:00,13.5,13.5,13.49,13.5,25460.0,11.1161,11.1161,11.1078,11.1161,25460.0
2023-08-14 14:25:00,13.5,13.52,13.47,13.48,122855.0,11.1161,11.1325,11.0914,11.0996,122855.0
2023-08-14 14:30:00,13.48,13.49,13.47,13.48,114856.0,11.0996,11.1078,11.0914,11.0996,114856.0
2023-08-14 14:35:00,13.47,13.49,13.46,13.47,129408.0,11.0914,11.1078,11.0831,11.0914,129408.0
2023-08-14 14:40:00,13.47,13.48,13.46,13.47,81617.0,11.0914,11.0996,11.0831,11.0914,81617.0
2023-08-14 14:45:00,13.47,13.48,13.46,13.48,43467.0,11.0914,11.0996,11.0831,11.0996,43467.0
2023-08-14 14:50:00,13.48,13.48,13.47,13.48,124282.0,11.0996,11.0996,11.0914,11.0996,124282.0
2023-08-14 14:55:00,13.48,13.48,13.45,13.46,81869.0,11.0996,11.0996,11.0749,11.0831,81869.0
2023-08-14 15:00:00,13.46,13.47,13.45,13.46,93415.0,11.0831,11.0914,11.0749,11.0831,93415.0
2023-08-14 15:05:00,13.46,13.47,13.43,13.43,175630.0,11.0831,11.0914,11.0584,11.0584,175630.0
2023-08-14 15:10:00,13.44,13.45,13.43,13.45,65698.0,11.0666,11.0749,11.0584,11.0749,65698.0
2023-08-14 15:15:00,13.45,13.45,13.44,13.45,105696.0,11.0749,11.0749,11.0666,11.0749,105696.0
2023-08-14 15:20:00,13.44,13.46,13.43,13.44,97339.0,11.0666,11.0831,11.0584,11.0666,97339.0
2023-08-14 15:25:00,13.44,13.45,13.43,13.45,148866.0,11.0666,11.0749,11.0584,11.0749,148866.0
2023-08-14 15:30:00,13.45,13.48,13.44,13.46,150168.0,11.0749,11.0996,11.0666,11.0831,150168.0
2023-08-14 15:35:00,13.46,13.49,13.46,13.49,116351.0,11.0831,11.1078,11.0831,11.1078,116351.0
2023-08-14 15:40:00,13.49,13.5,13.48,13.5,141182.0,11.1078,11.1161,11.0996,11.1161,141182.0
2023-08-14 15:45:00,13.5,13.51,13.49,13.5,168530.0,11.1161,11.1243,11.1078,11.1161,168530.0
2023-08-14 15:50:00,13.5,13.5,13.49,13.5,187491.0,11.1161,11.1161,11.1078,11.1161,187491.0
2023-08-14 15:55:00,13.5,13.51,13.49,13.5,433313.0,11.1161,11.1243,11.1078,11.1161,433313.0
2023-08-15 09:30:00,14.07,14.07,13.96,13.96,1611998.0,11.5854,11.5854,11.4948,11.4948,1611998.0
2023-08-15 09:35:00,13.96,13.97,13.75,13.79,876953.0,11.4948,11.5031,11.3219,11.3548,876953.0
2023-08-15 09:40:00,13.79,13.87,13.79,13.83,1162523.0,11.3548,11.4207,11.3548,11.3878,1162523.0
2023-08-15 09:45:00,13.84,13.94,13.8,13.92,584854.0,11.396,11.4784,11.3631,11.4619,584854.0
2023-08-15 09:50:00,13.93,13.98,13.92,13.97,509817.0,11.4701,11.5113,11.4619,11.5031,509817.0
2023-08-15 09:55:00,13.97,13.98,13.91,13.94,294391.0,11.5031,11.5113,11.4537,11.4784,294391.0
2023-08-15 10:00:00,13.93,13.94,13.85,13.86,236165.0,11.4701,11.4784,11.4042,11.4125,236165.0
2023-08-15 10:05:00,13.86,13.86,13.82,13.85,447860.0,11.4125,11.4125,11.3795,11.4042,447860.0
2023-08-15 10:10:00,13.85,13.88,13.84,13.86,855696.0,11.4042,11.4289,11.396,11.4125,855696.0
2023-08-15 10:15:00,13.86,13.87,13.82,13.86,282649.0,11.4125,11.4207,11.3795,11.4125,282649.0
2023-08-15 10:20:00,13.86,13.93,13.84,13.85,356929.0,11.4125,11.4701,11.396,11.4042,356929.0
2023-08-15 10:25:00,13.85,13.86,13.81,13.82,213588.0,11.4042,11.4125,11.3713,11.3795,213588.0
2023-08-15 10:30:00,13.81,13.83,13.8,13.81,217845.0,11.3713,11.3878,11.3631,11.3713,217845.0
2023-08-15 10:35:00,13.81,13.84,13.78,13.84,395255.0,11.3713,11.396,11.3466,11.396,395255.0
2023-08-15 10:40:00,13.84,13.85,13.81,13.82,139480.0,11.396,11.4042,11.3713,11.3795,139480.0
2023-08-15 10:45:00,13.83,13.86,13.81,13.83,111125.0,11.3878,11.4125,11.3713,11.3878,111125.0
2023-08-15 10:50:00,13.83,13.85,13.81,13.82,260277.0,11.3878,11.4042,11.3713,11.3795,260277.0
2023-08-15 10:55:00,13.82,13.85,13.8,13.8,209917.0,11.3795,11.4042,11.3631,11.3631,209917.0
2023-08-15 11:00:00,13.81,13.87,13.8,13.86,340974.0,11.3713,11.4207,11.3631,11.4125,340974.0
2023-08-15 11:05:00,13.86,13.88,13.84,13.88,127746.0,11.4125,11.4289,11.396,11.4289,127746.0
2023-08-15 11:10:00,13.88,13.92,13.87,13.91,159753.0,11.4289,11.4619,11.4207,11.4537,159753.0
2023-08-15 11:15:00,13.9,13.91,13.88,13.9,184366.0,11.4454,11.4537,11.4289,11.4454,184366.0
2023-08-15 11:20:00,13.9,13.91,13.88,13.9,141115.0,11.4454,11.4537,11.4289,11.4454,141115.0
2023-08-15 11:25:00,13.91,13.92,13.88,13.91,90587.0,11.4537,11.4619,11.4289,11.4537,90587.0
2023-08-15 11:30:00,13.92,13.93,13.89,13.91,192185.0,11.4619,11.4701,11.4372,11.4537,192185.0
2023-08-15 11:35:00,13.9,13.92,13.87,13.88,52441.0,11.4454,11.4619,11.4207,11.4289,52441.0
2023-08-15 11:40:00,13.87,13.88,13.85,13.87,103730.0,11.4207,11.4289,11.4042,11.4207,103730.0
2023-08-15 11:45:00,13.86,13.87,13.84,13.85,95888.0,11.4125,11.4207,11.396,11.4042,95888.0
2023-08-15 11:50:00,13.85,13.85,13.8,13.81,215715.0,11.4042,11.4042,11.3631,11.3713,215715.0
2023-08-15 11:55:00,13.81,13.82,13.79,13.81,56163.0,11.3713,11.3795,11.3548,11.3713,56163.0
2023-08-15 12:00:00,13.81,13.82,13.78,13.79,95582.0,11.3713,11.3795,11.3466,11.3548,95582.0
2023-08-15 12:05:00,13.78,13.79,13.75,13.77,245387.0,11.3466,11.3548,11.3219,11.3384,245387.0
2023-08-15 12:10:00,13.77,13.78,13.75,13.76,113974.0,11.3384,11.3466,11.3219,11.3301,113974.0
2023-08-15 12:15:00,13.76,13.8,13.73,13.77,515457.0,11.3301,11.3631,11.3054,11.3384,515457.0
2023-08-15 12:20:00,13.77,13.77,13.71,13.72,680040.0,11.3384,11.3384,11.289,11.2972,680040.0
2023-08-15 12:25:00,13.71,13.73,13.68,13.73,449729.0,11.289,11.3054,11.2643,11.3054,449729.0
2023-08-15 12:30:00,13.73,13.76,13.72,13.75,292521.0,11.3054,11.3301,11.2972,11.3219,292521.0
2023-08-15 12:35:00,13.75,13.79,13.73,13.77,360904.0,11.3219,11.3548,11.3054,11.3384,360904.0
2023-08-15 12:40:00,13.78,13.79,13.72,13.74,297796.0,11.3466,11.3548,11.2972,11.3137,297796.0
2023-08-15 12:45:00,13.73,13.74,13.69,13.71,336099.0,11.3054,11.3137,11.2725,11.289,336099.0
2023-08-15 12:50:00,13.71,13.73,13.7,13.73,209415.0,11.289,11.3054,11.2807,11.3054,209415.0
2023-08-15 12:55:00,13.74,13.76,13.72,13.76,361981.0,11.3137,11.3301,11.2972,11.3301,361981.0
2023-08-15 13:00:00,13.75,13.76,13.72,13.73,320053.0,11.3219,11.3301,11.2972,11.3054,320053.0
2023-08-15 13:05:00,13.73,13.76,13.72,13.74,134199.0,11.3054,11.3301,11.2972,11.3137,134199.0
2023-08-15 13:10:00,13.73,13.75,13.72,13.75,158656.0,11.3054,11.3219,11.2972,11.3219,158656.0
2023-08-15 13:15:00,13.75,13.76,13.72,13.74,217706.0,11.3219,11.3301,11.2972,11.3137,217706.0
2023-08-15 13:20:00,13.74,13.74,13.7,13.71,276709.0,11.3137,11.3137,11.2807,11.289,276709.0
2023-08-15 13:25:00,13.71,13.72,13.68,13.69,136380.0,11.289,11.2972,11.2643,11.2725,136380.0
2023-08-15 13:30:00,13.68,13.71,13.66,13.7,187930.0,11.2643,11.289,11.2478,11.2807,187930.0
2023-08-15 13:35:00,13.69,13.71,13.65,13.65,299004.0,11.2725,11.289,11.2396,11.2396,299004.0
2023-08-15 13:40:00,13.66,13.67,13.63,13.64,391220.0,11.2478,11.256,11.2231,11.2313,391220.0
2023-08-15 13:45:00,13.64,13.69,13.64,13.68,246330.0,11.2313,11.2725,11.2313,11.2643,246330.0
2023-08-15 13:50:00,13.68,13.71,13.67,13.7,318826.0,11.2643,11.289,11.256,11.2807,318826.0
2023-08-15 13:55:00,13.69,13.72,13.66,13.71,184323.0,11.2725,11.2972,11.2478,11.289,184323.0
2023-08-15 14:00:00,13.71,13.72,13.69,13.7,174201.0,11.289,11.2972,11.2725,11.2807,174201.0
2023-08-15 14:05:00,13.7,13.7,13.68,13.69,48072.0,11.2807,11.2807,11.2643,11.2725,48072.0
2023-08-15 14:10:00,13.69,13.72,13.68,13.71,132927.0,11.2725,11.2972,11.2643,11.289,132927.0
2023-08-15 14:15:00,13.7,13.7,13.68,13.69,61099.0,11.2807,11.2807,11.2643,11.2725,61099.0
2023-08-15 14:20:00,13.69,13.69,13.64,13.67,248525.0,11.2725,11.2725,11.2313,11.256,248525.0
2023-08-15 14:25:00,13.67,13.67,13.64,13.66,257569.0,11.256,11.256,11.2313,11.2478,257569.0
2023-08-15 14:30:00,13.66,13.67,13.64,13.65,460049.0,11.2478,11.256,11.2313,11.2396,460049.0
2023-08-15 14:35:00,13.65,13.66,13.62,13.62,407263.0,11.2396,11.2478,11.2149,11.2149,407263.0
2023-08-15 14:40:00,13.63,13.63,13.59,13.6,606798.0,11.2231,11.2231,11.1902,11.1984,606798.0
2023-08-15 14:45:00,13.59,13.62,13.58,13.59,294499.0,11.1902,11.2149,11.1819,11.1902,294499.0
2023-08-15 14:50:00,13.59,13.59,13.57,13.59,229877.0,11.1902,11.1902,11.1737,11.1902,229877.0
2023-08-15 14:55:00,13.59,13.59,13.56,13.57,410967.0,11.1902,11.1902,11.1655,11.1737,410967.0
2023-08-15 15:00:00,13.57,13.58,13.55,13.57,446929.0,11.1737,11.1819,11.1572,11.1737,446929.0
2023-08-15 15:05:00,13.58,13.58,13.55,13.56,199737.0,11.1819,11.1819,11.1572,11.1655,199737.0
2023-08-15 15:10:00,13.57,13.57,13.53,13.53,270014.0,11.1737,11.1737,11.1408,11.1408,270014.0
2023-08-15 15:15:00,13.54,13.58,13.53,13.57,527607.0,11.149,11.1819,11.1408,11.1737,527607.0
2023-08-15 15:20:00,13.57,13.57,13.54,13.54,207077.0,11.1737,11.1737,11.149,11.149,207077.0
2023-08-15 15:25:00,13.55,13.55,13.5,13.51,252501.0,11.1572,11.1572,11.1161,11.1243,252501.0
2023-08-15 15:30:00,13.51,13.51,13.47,13.49,909625.0,11.1243,11.1243,11.0914,11.1078,909625.0
2023-08-15 15:35:00,13.5,13.5,13.45,13.45,426063.0,11.1161,11.1161,11.0749,11.0749,426063.0
2023-08-15 15:40:00,13.45,13.46,13.41,13.43,1609502.0,11.0749,11.0831,11.0419,11.0584,1609502.0
2023-08-15 15:45:00,13.43,13.46,13.42,13.45,410671.0,11.0584,11.0831,11.0502,11.0749,410671.0
2023-08-15 15:50:00,13.45,13.47,13.43,13.45,1489031.0,11.0749,11.0914,11.0584,11.0749,1489031.0
2023-08-15 15:55:00,13.45,13.45,13.41,13.43,2904005.0,11.0749,11.0749,11.0419,11.0584,2904005.0
2023-08-16 09:30:00,13.68,13.82,13.67,13.73,1186900.0,11.2643,11.3795,11.256,11.3054,1186900.0
2023-08-16 09:35:00,13.73,13.8,13.7,13.79,724806.0,11.3054,11.3631,11.2807,11.3548,724806.0
2023-08-16 09:40:00,13.79,13.83,13.74,13.75,399748.0,11.3548,11.3878,11.3137,11.3219,399748.0
2023-08-16 09:45:00,13.75,13.84,13.73,13.82,438602.0,11.3219,11.396,11.3054,11.3795,438602.0
2023-08-16 09:50:00,13.81,13.82,13.78,13.79,174958.0,11.3713,11.3795,11.3466,11.3548,174958.0
2023-08-16 09:55:00,13.79,13.8,13.76,13.78,341198.0,11.3548,11.3631,11.3301,11.3466,341198.0
2023-08-16 10:00:00,13.79,13.83,13.77,13.82,269102.0,11.3548,11.3878,11.3384,11.3795,269102.0
2023-08-16 10:05:00,13.82,13.84,13.8,13.84,396303.0,11.3795,11.396,11.3631,11.396,396303.0
2023-08-16 10:10:00,13.84,13.92,13.82,13.89,576363.0,11.396,11.4619,11.3795,11.4372,576363.0
2023-08-16 10:15:00,13.89,13.9,13.84,13.88,520074.0,11.4372,11.4454,11.396,11.4289,520074.0
2023-08-16 10:20:00,13.88,13.9,13.85,13.89,246308.0,11.4289,11.4454,11.4042,11.4372,246308.0
2023-08-16 10:25:00,13.88,13.93,13.88,13.92,269179.0,11.4289,11.4701,11.4289,11.4619,269179.0
2023-08-16 10:30:00,13.92,13.93,13.88,13.92,289331.0,11.4619,11.4701,11.4289,11.4619,289331.0
2023-08-16 10:35:00,13.93,13.95,13.91,13.95,188786.0,11.4701,11.4866,11.4537,11.4866,188786.0
2023-08-16 10:40:00,13.95,13.97,13.93,13.96,473463.0,11.4866,11.5031,11.4701,11.4948,473463.0
2023-08-16 10:45:00,13.96,13.98,13.95,13.96,320728.0,11.4948,11.5113,11.4866,11.4948,320728.0
2023-08-16 10:50:00,13.97,14.0,13.96,14.0,189564.0,11.5031,11.5278,11.4948,11.5278,189564.0
2023-08-16 10:55:00,14.0,14.0,13.96,13.97,166055.0,11.5278,11.5278,11.4948,11.5031,166055.0
2023-08-16 11:00:00,13.97,13.98,13.95,13.98,97628.0,11.5031,11.5113,11.4866,11.5113,97628.0
2023-08-16 11:05:00,13.98,14.0,13.97,13.99,656800.0,11.5113,11.5278,11.5031,11.5195,656800.0
2023-08-16 11:10:00,13.99,14.04,13.99,14.02,633010.0,11.5195,11.5607,11.5195,11.5442,633010.0
2023-08-16 11:15:00,14.02,14.02,13.98,13.98,157844.0,11.5442,11.5442,11.5113,11.5113,157844.0
2023-08-16 11:20:00,13.98,13.99,13.96,13.99,132165.0,11.5113,11.5195,11.4948,11.5195,132165.0
2023-08-16 11:25:00,13.99,13.99,13.96,13.97,284723.0,11.5195,11.5195,11.4948,11.5031,284723.0
2023-08-16 11:30:00,13.97,14.0,13.97,14.0,128638.0,11.5031,11.5278,11.5031,11.5278,128638.0
2023-08-16 11:35:00,13.99,14.01,13.99,14.0,126046.0,11.5195,11.536,11.5195,11.5278,126046.0
2023-08-16 11:40:00,14.0,14.02,13.99,14.0,172623.0,11.5278,11.5442,11.5195,11.5278,172623.0
2023-08-16 11:45:00,14.0,14.0,13.97,13.99,184495.0,11.5278,11.5278,11.5031,11.5195,184495.0
2023-08-16 11:50:00,13.98,14.0,13.98,14.0,212751.0,11.5113,11.5278,11.5113,11.5278,212751.0
2023-08-16 11:55:00,14.0,14.0,13.98,13.99,133366.0,11.5278,11.5278,11.5113,11.5195,133366.0
2023-08-16 12:00:00,13.98,13.99,13.98,13.99,124732.0,11.5113,11.5195,11.5113,11.5195,124732.0
2023-08-16 12:05:00,13.99,14.01,13.98,13.98,542664.0,11.5195,11.536,11.5113,11.5113,542664.0
2023-08-16 12:10:00,13.99,14.05,13.91,14.0,2703935.0,11.5195,11.5689,11.4537,11.5278,2703935.0
2023-08-16 12:15:00,13.99,14.01,13.95,13.96,365051.0,11.5195,11.536,11.4866,11.4948,365051.0
2023-08-16 12:20:00,13.96,13.96,13.94,13.96,303148.0,11.4948,11.4948,11.4784,11.4948,303148.0
2023-08-16 12:25:00,13.95,13.96,13.95,13.96,169170.0,11.4866,11.4948,11.4866,11.4948,169170.0
2023-08-16 12:30:00,13.96,13.96,13.93,13.94,212957.0,11.4948,11.4948,11.4701,11.4784,212957.0
2023-08-16 12:35:00,13.94,13.94,13.91,13.93,162511.0,11.4784,11.4784,11.4537,11.4701,162511.0
2023-08-16 12:40:00,13.93,13.93,13.88,13.89,449984.0,11.4701,11.4701,11.4289,11.4372,449984.0
2023-08-16 12:45:00,13.89,13.9,13.86,13.88,299046.0,11.4372,11.4454,11.4125,11.4289,299046.0
2023-08-16 12:50:00,13.89,13.89,13.87,13.87,164743.0,11.4372,11.4372,11.4207,11.4207,164743.0
2023-08-16 12:55:00,13.87,13.88,13.84,13.85,226190.0,11.4207,11.4289,11.396,11.4042,226190.0
2023-08-16 13:00:00,13.85,13.87,13.82,13.85,357581.0,11.4042,11.4207,11.3795,11.4042,357581.0
2023-08-16 13:05:00,13.85,13.87,13.84,13.86,268297.0,11.4042,11.4207,11.396,11.4125,268297.0
2023-08-16 13:10:00,13.86,13.86,13.84,13.86,226080.0,11.4125,11.4125,11.396,11.4125,226080.0
2023-08-16 13:15:00,13.86,13.86,13.84,13.86,218456.0,11.4125,11.4125,11.396,11.4125,218456.0
2023-08-16 13:20:00,13.86,13.91,13.85,13.9,590712.0,11.4125,11.4537,11.4042,11.4454,590712.0
2023-08-16 13:25:00,13.9,13.91,13.89,13.9,280998.0,11.4454,11.4537,11.4372,11.4454,280998.0
2023-08-16 13:30:00,13.9,13.91,13.89,13.9,162700.0,11.4454,11.4537,11.4372,11.4454,162700.0
2023-08-16 13:35:00,13.89,13.91,13.88,13.91,125014.0,11.4372,11.4537,11.4289,11.4537,125014.0
2023-08-16 13:40:00,13.91,13.97,13.9,13.95,335334.0,11.4537,11.5031,11.4454,11.4866,335334.0
2023-08-16 13:45:00,13.96,13.96,13.95,13.95,142301.0,11.4948,11.4948,11.4866,11.4866,142301.0
2023-08-16 13:50:00,13.96,13.96,13.95,13.96,97427.0,11.4948,11.4948,11.4866,11.4948,97427.0
2023-08-16 13:55:00,13.96,13.97,13.95,13.97,121030.0,11.4948,11.5031,11.4866,11.5031,121030.0
2023-08-16 14:00:00,13.96,14.0,13.96,13.98,654246.0,11.4948,11.5278,11.4948,11.5113,654246.0
2023-08-16 14:05:00,13.97,14.01,13.97,14.0,428099.0,11.5031,11.536,11.5031,11.5278,428099.0
2023-08-16 14:10:00,14.0,14.01,13.94,13.95,286320.0,11.5278,11.536,11.4784,11.4866,286320.0
2023-08-16 14:15:00,13.95,14.01,13.95,14.01,144419.0,11.4866,11.536,11.4866,11.536,144419.0
2023-08-16 14:20:00,14.01,14.06,14.0,14.05,443047.0,11.536,11.5772,11.5278,11.5689,443047.0
2023-08-16 14:25:00,14.06,14.06,14.02,14.02,165813.0,11.5772,11.5772,11.5442,11.5442,165813.0
2023-08-16 14:30:00,14.03,14.04,14.01,14.03,271777.0,11.5525,11.5607,11.536,11.5525,271777.0
2023-08-16 14:35:00,14.03,14.04,14.02,14.03,54235.0,11.5525,11.5607,11.5442,11.5525,54235.0
2023-08-16 14:40:00,14.03,14.04,14.0,14.0,205960.0,11.5525,11.5607,11.5278,11.5278,205960.0
2023-08-16 14:45:00,14.01,14.01,13.96,13.97,128665.0,11.536,11.536,11.4948,11.5031,128665.0
2023-08-16 14:50:00,13.96,13.97,13.95,13.96,130661.0,11.4948,11.5031,11.4866,11.4948,130661.0
2023-08-16 14:55:00,13.95,13.95,13.92,13.93,142592.0,11.4866,11.4866,11.4619,11.4701,142592.0
2023-08-16 15:00:00,13.94,13.95,13.92,13.95,130747.0,11.4784,11.4866,11.4619,11.4866,130747.0
2023-08-16 15:05:00,13.94,13.94,13.88,13.91,300903.0,11.4784,11.4784,11.4289,11.4537,300903.0
2023-08-16 15:10:00,13.91,13.92,13.86,13.87,302438.0,11.4537,11.4619,11.4125,11.4207,302438.0
2023-08-16 15:15:00,13.88,13.88,13.87,13.88,57928.0,11.4289,11.4289,11.4207,11.4289,57928.0
2023-08-16 15:20:00,13.88,13.88,13.83,13.83,222431.0,11.4289,11.4289,11.3878,11.3878,222431.0
2023-08-16 15:25:00,13.83,13.84,13.8,13.82,612617.0,11.3878,11.396,11.3631,11.3795,612617.0
2023-08-16 15:30:00,13.81,13.86,13.81,13.86,377019.0,11.3713,11.4125,11.3713,11.4125,377019.0
2023-08-16 15:35:00,13.85,13.86,13.82,13.85,325171.0,11.4042,11.4125,11.3795,11.4042,325171.0
2023-08-16 15:40:00,13.85,13.86,13.81,13.83,513083.0,11.4042,11.4125,11.3713,11.3878,513083.0
2023-08-16 15:45:00,13.83,13.86,13.82,13.86,663658.0,11.3878,11.4125,11.3795,11.4125,663658.0
2023-08-16 15:50:00,13.86,13.86,13.83,13.85,653282.0,11.4125,11.4125,11.3878,11.4042,653282.0
2023-08-16 15:55:00,13.85,13.86,13.83,13.84,1105716.0,11.4042,11.4125,11.3878,11.396,1105716.0
2023-08-17 09:30:00,14.04,14.04,13.98,14.0,211181.0,11.5607,11.5607,11.5113,11.5278,211181.0
2023-08-17 09:35:00,14.0,14.05,13.99,14.05,240754.0,11.5278,11.5689,11.5195,11.5689,240754.0
2023-08-17 09:40:00,14.05,14.11,14.04,14.1,319363.0,11.5689,11.6183,11.5607,11.6101,319363.0
2023-08-17 09:45:00,14.1,14.14,14.08,14.09,213752.0,11.6101,11.643,11.5936,11.6019,213752.0
2023-08-17 09:50:00,14.09,14.13,14.09,14.11,125064.0,11.6019,11.6348,11.6019,11.6183,125064.0
2023-08-17 09:55:00,14.1,14.1,14.04,14.06,226323.0,11.6101,11.6101,11.5607,11.5772,226323.0
2023-08-17 10:00:00,14.06,14.08,14.02,14.03,136497.0,11.5772,11.5936,11.5442,11.5525,136497.0
2023-08-17 10:05:00,14.02,14.03,14.0,14.02,133565.0,11.5442,11.5525,11.5278,11.5442,133565.0
2023-08-17 10:10:00,14.02,14.03,14.0,14.01,118558.0,11.5442,11.5525,11.5278,11.536,118558.0
2023-08-17 10:15:00,14.02,14.05,14.01,14.02,338637.0,11.5442,11.5689,11.536,11.5442,338637.0
2023-08-17 10:20:00,14.03,14.03,14.0,14.01,76251.0,11.5525,11.5525,11.5278,11.536,76251.0
2023-08-17 10:25:00,14.01,14.03,14.0,14.01,104513.0,11.536,11.5525,11.5278,11.536,104513.0
2023-08-17 10:30:00,14.01,14.02,13.95,13.96,167950.0,11.536,11.5442,11.4866,11.4948,167950.0
2023-08-17 10:35:00,13.96,13.96,13.91,13.92,186427.0,11.4948,11.4948,11.4537,11.4619,186427.0
2023-08-17 10:40:00,13.93,13.97,13.92,13.96,173245.0,11.4701,11.5031,11.4619,11.4948,173245.0
2023-08-17 10:45:00,13.96,13.97,13.94,13.95,152607.0,11.4948,11.5031,11.4784,11.4866,152607.0
2023-08-17 10:50:00,13.95,13.98,13.94,13.95,178647.0,11.4866,11.5113,11.4784,11.4866,178647.0
2023-08-17 10:55:00,13.95,13.97,13.92,13.92,285643.0,11.4866,11.5031,11.4619,11.4619,285643.0
2023-08-17 11:00:00,13.92,13.94,13.89,13.89,157231.0,11.4619,11.4784,11.4372,11.4372,157231.0
2023-08-17 11:05:00,13.89,13.92,13.89,13.92,129452.0,11.4372,11.4619,11.4372,11.4619,129452.0
2023-08-17 11:10:00,13.92,13.92,13.87,13.87,64331.0,11.4619,11.4619,11.4207,11.4207,64331.0
2023-08-17 11:15:00,13.88,13.92,13.87,13.87,309462.0,11.4289,11.4619,11.4207,11.4207,309462.0
2023-08-17 11:20:00,13.88,13.88,13.86,13.88,135239.0,11.4289,11.4289,11.4125,11.4289,135239.0
2023-08-17 11:25:00,13.88,13.9,13.85,13.87,214712.0,11.4289,11.4454,11.4042,11.4207,214712.0
2023-08-17 11:30:00,13.88,13.9,13.87,13.88,128132.0,11.4289,11.4454,11.4207,11.4289,128132.0
2023-08-17 11:35:00,13.89,13.91,13.87,13.91,145834.0,11.4372,11.4537,11.4207,11.4537,145834.0
2023-08-17 11:40:00,13.91,13.94,13.9,13.91,197612.0,11.4537,11.4784,11.4454,11.4537,197612.0
2023-08-17 11:45:00,13.91,13.91,13.87,13.87,107983.0,11.4537,11.4537,11.4207,11.4207,107983.0
2023-08-17 11:50:00,13.87,13.89,13.85,13.86,126505.0,11.4207,11.4372,11.4042,11.4125,126505.0
2023-08-17 11:55:00,13.86,13.89,13.85,13.87,160172.0,11.4125,11.4372,11.4042,11.4207,160172.0
2023-08-17 12:00:00,13.88,13.88,13.86,13.88,187659.0,11.4289,11.4289,11.4125,11.4289,187659.0
2023-08-17 12:05:00,13.88,13.91,13.87,13.9,117618.0,11.4289,11.4537,11.4207,11.4454,117618.0
2023-08-17 12:10:00,13.9,13.91,13.88,13.91,98777.0,11.4454,11.4537,11.4289,11.4537,98777.0
2023-08-17 12:15:00,13.9,13.93,13.9,13.93,107747.0,11.4454,11.4701,11.4454,11.4701,107747.0
2023-08-17 12:20:00,13.93,13.97,13.91,13.97,127873.0,11.4701,11.5031,11.4537,11.5031,127873.0
2023-08-17 12:25:00,13.97,13.98,13.96,13.98,82643.0,11.5031,11.5113,11.4948,11.5113,82643.0
2023-08-17 12:30:00,13.98,14.0,13.95,13.96,124894.0,11.5113,11.5278,11.4866,11.4948,124894.0
2023-08-17 12:35:00,13.96,13.97,13.95,13.95,181075.0,11.4948,11.5031,11.4866,11.4866,181075.0
2023-08-17 12:40:00,13.96,13.98,13.94,13.98,147045.0,11.4948,11.5113,11.4784,11.5113,147045.0
2023-08-17 12:45:00,13.98,13.98,13.96,13.97,23402.0,11.5113,11.5113,11.4948,11.5031,23402.0
2023-08-17 12:50:00,13.98,13.98,13.96,13.96,72538.0,11.5113,11.5113,11.4948,11.4948,72538.0
2023-08-17 12:55:00,13.97,13.99,13.96,13.98,99219.0,11.5031,11.5195,11.4948,11.5113,99219.0
2023-08-17 13:00:00,13.99,13.99,13.95,13.96,73145.0,11.5195,11.5195,11.4866,11.4948,73145.0
2023-08-17 13:05:00,13.96,13.99,13.95,13.98,148819.0,11.4948,11.5195,11.4866,11.5113,148819.0
2023-08-17 13:10:00,13.97,13.98,13.93,13.94,64169.0,11.5031,11.5113,11.4701,11.4784,64169.0
2023-08-17 13:15:00,13.95,13.96,13.92,13.93,48561.0,11.4866,11.4948,11.4619,11.4701,48561.0
2023-08-17 13:20:00,13.92,13.93,13.91,13.92,37564.0,11.4619,11.4701,11.4537,11.4619,37564.0
2023-08-17 13:25:00,13.91,13.92,13.89,13.9,199531.0,11.4537,11.4619,11.4372,11.4454,199531.0
2023-08-17 13:30:00,13.89,13.9,13.88,13.88,145575.0,11.4372,11.4454,11.4289,11.4289,145575.0
2023-08-17 13:35:00,13.89,13.91,13.88,13.9,134149.0,11.4372,11.4537,11.4289,11.4454,134149.0
2023-08-17 13:40:00,13.91,13.91,13.84,13.85,254500.0,11.4537,11.4537,11.396,11.4042,254500.0
2023-08-17 13:45:00,13.85,13.87,13.83,13.87,140798.0,11.4042,11.4207,11.3878,11.4207,140798.0
2023-08-17 13:50:00,13.87,13.9,13.86,13.88,201716.0,11.4207,11.4454,11.4125,11.4289,201716.0
2023-08-17 13:55:00,13.88,13.9,13.88,13.89,74240.0,11.4289,11.4454,11.4289,11.4372,74240.0
2023-08-17 14:00:00,13.88,13.89,13.86,13.87,117200.0,11.4289,11.4372,11.4125,11.4207,117200.0
2023-08-17 14:05:00,13.87,13.88,13.85,13.86,108600.0,11.4207,11.4289,11.4042,11.4125,108600.0
2023-08-17 14:10:00,13.86,13.87,13.85,13.85,56475.0,11.4125,11.4207,11.4042,11.4042,56475.0
2023-08-17 14:15:00,13.85,13.86,13.81,13.85,389928.0,11.4042,11.4125,11.3713,11.4042,389928.0
2023-08-17 14:20:00,13.84,13.87,13.84,13.87,155347.0,11.396,11.4207,11.396,11.4207,155347.0
2023-08-17 14:25:00,13.87,13.9,13.87,13.89,110853.0,11.4207,11.4454,11.4207,11.4372,110853.0
2023-08-17 14:30:00,13.9,13.9,13.87,13.88,81512.0,11.4454,11.4454,11.4207,11.4289,81512.0
2023-08-17 14:35:00,13.88,13.88,13.87,13.87,39232.0,11.4289,11.4289,11.4207,11.4207,39232.0
2023-08-17 14:40:00,13.88,13.88,13.86,13.87,413795.0,11.4289,11.4289,11.4125,11.4207,413795.0
2023-08-17 14:45:00,13.87,13.87,13.84,13.85,292608.0,11.4207,11.4207,11.396,11.4042,292608.0
2023-08-17 14:50:00,13.84,13.86,13.84,13.85,131770.0,11.396,11.4125,11.396,11.4042,131770.0
2023-08-17 14:55:00,13.84,13.85,13.82,13.82,420588.0,11.396,11.4042,11.3795,11.3795,420588.0
2023-08-17 15:00:00,13.82,13.83,13.79,13.8,273588.0,11.3795,11.3878,11.3548,11.3631,273588.0
2023-08-17 15:05:00,13.79,13.83,13.79,13.81,335599.0,11.3548,11.3878,11.3548,11.3713,335599.0
2023-08-17 15:10:00,13.81,13.81,13.8,13.81,113649.0,11.3713,11.3713,11.3631,11.3713,113649.0
2023-08-17 15:15:00,13.81,13.83,13.8,13.82,284639.0,11.3713,11.3878,11.3631,11.3795,284639.0
2023-08-17 15:20:00,13.82,13.82,13.78,13.79,163234.0,11.3795,11.3795,11.3466,11.3548,163234.0
2023-08-17 15:25:00,13.79,13.8,13.78,13.79,186963.0,11.3548,11.3631,11.3466,11.3548,186963.0
2023-08-17 15:30:00,13.79,13.8,13.78,13.79,129578.0,11.3548,11.3631,11.3466,11.3548,129578.0
2023-08-17 15:35:00,13.79,13.8,13.77,13.78,197818.0,11.3548,11.3631,11.3384,11.3466,197818.0
2023-08-17 15:40:00,13.78,13.79,13.77,13.78,229704.0,11.3466,11.3548,11.3384,11.3466,229704.0
2023-08-17 15:45:00,13.78,13.79,13.76,13.76,489875.0,11.3466,11.3548,11.3301,11.3301,489875.0
2023-08-17 15:50:00,13.76,13.77,13.74,13.75,465393.0,11.3301,11.3384,11.3137,11.3219,465393.0
2023-08-17 15:55:00,13.75,13.76,13.73,13.73,1105184.0,11.3219,11.3301,11.3054,11.3054,1105184.0
2023-08-18 09:30:00,13.61,13.73,13.6,13.68,1122321.0,11.2066,11.3054,11.1984,11.2643,1122321.0
2023-08-18 09:35:00,13.68,13.74,13.62,13.74,243644.0,11.2643,11.3137,11.2149,11.3137,243644.0
2023-08-18 09:40:00,13.73,13.76,13.72,13.73,190859.0,11.3054,11.3301,11.2972,11.3054,190859.0
2023-08-18 09:45:00,13.73,13.76,13.72,13.75,408240.0,11.3054,11.3301,11.2972,11.3219,408240.0
2023-08-18 09:50:00,13.75,13.76,13.73,13.75,149842.0,11.3219,11.3301,11.3054,11.3219,149842.0
2023-08-18 09:55:00,13.76,13.76,13.7,13.72,283428.0,11.3301,11.3301,11.2807,11.2972,283428.0
2023-08-18 10:00:00,13.72,13.76,13.72,13.76,136375.0,11.2972,11.3301,11.2972,11.3301,136375.0
2023-08-18 10:05:00,13.76,13.77,13.74,13.76,335584.0,11.3301,11.3384,11.3137,11.3301,335584.0
2023-08-18 10:10:00,13.77,13.78,13.75,13.76,90906.0,11.3384,11.3466,11.3219,11.3301,90906.0
2023-08-18 10:15:00,13.76,13.76,13.71,13.73,212000.0,11.3301,11.3301,11.289,11.3054,212000.0
2023-08-18 10:20:00,13.73,13.77,13.72,13.76,95624.0,11.3054,11.3384,11.2972,11.3301,95624.0
2023-08-18 10:25:00,13.76,13.76,13.72,13.72,119907.0,11.3301,11.3301,11.2972,11.2972,119907.0
2023-08-18 10:30:00,13.72,13.74,13.71,13.73,95070.0,11.2972,11.3137,11.289,11.3054,95070.0
2023-08-18 10:35:00,13.73,13.74,13.7,13.71,158423.0,11.3054,11.3137,11.2807,11.289,158423.0
2023-08-18 10:40:00,13.71,13.77,13.7,13.76,207323.0,11.289,11.3384,11.2807,11.3301,207323.0
2023-08-18 10:45:00,13.77,13.77,13.74,13.76,156299.0,11.3384,11.3384,11.3137,11.3301,156299.0
2023-08-18 10:50:00,13.77,13.77,13.74,13.76,71716.0,11.3384,11.3384,11.3137,11.3301,71716.0
2023-08-18 10:55:00,13.76,13.78,13.75,13.78,80084.0,11.3301,11.3466,11.3219,11.3466,80084.0
2023-08-18 11:00:00,13.78,13.78,13.76,13.78,40368.0,11.3466,11.3466,11.3301,11.3466,40368.0
2023-08-18 11:05:00,13.77,13.78,13.76,13.77,102629.0,11.3384,11.3466,11.3301,11.3384,102629.0
2023-08-18 11:10:00,13.77,13.82,13.77,13.82,130342.0,11.3384,11.3795,11.3384,11.3795,130342.0
2023-08-18 11:15:00,13.82,13.87,13.81,13.86,306839.0,11.3795,11.4207,11.3713,11.4125,306839.0
2023-08-18 11:20:00,13.87,13.88,13.86,13.87,133752.0,11.4207,11.4289,11.4125,11.4207,133752.0
2023-08-18 11:25:00,13.87,13.87,13.85,13.87,79207.0,11.4207,11.4207,11.4042,11.4207,79207.0
2023-08-18 11:30:00,13.87,13.88,13.85,13.86,123284.0,11.4207,11.4289,11.4042,11.4125,123284.0
2023-08-18 11:35:00,13.87,13.87,13.85,13.85,56802.0,11.4207,11.4207,11.4042,11.4042,56802.0
2023-08-18 11:40:00,13.85,13.87,13.84,13.87,85369.0,11.4042,11.4207,11.396,11.4207,85369.0
2023-08-18 11:45:00,13.87,13.88,13.84,13.85,162113.0,11.4207,11.4289,11.396,11.4042,162113.0
2023-08-18 11:50:00,13.85,13.85,13.84,13.85,84603.0,11.4042,11.4042,11.396,11.4042,84603.0
2023-08-18 11:55:00,13.85,13.85,13.83,13.84,156612.0,11.4042,11.4042,11.3878,11.396,156612.0
2023-08-18 12:00:00,13.84,13.84,13.82,13.83,58760.0,11.396,11.396,11.3795,11.3878,58760.0
2023-08-18 12:05:00,13.83,13.83,13.8,13.8,139785.0,11.3878,11.3878,11.3631,11.3631,139785.0
2023-08-18 12:10:00,13.81,13.88,13.8,13.88,176002.0,11.3713,11.4289,11.3631,11.4289,176002.0
2023-08-18 12:15:00,13.88,13.89,13.86,13.88,274943.0,11.4289,11.4372,11.4125,11.4289,274943.0
2023-08-18 12:20:00,13.88,13.91,13.88,13.9,87975.0,11.4289,11.4537,11.4289,11.4454,87975.0
2023-08-18 12:25:00,13.9,13.91,13.89,13.9,51409.0,11.4454,11.4537,11.4372,11.4454,51409.0
2023-08-18 12:30:00,13.9,13.91,13.87,13.9,122180.0,11.4454,11.4537,11.4207,11.4454,122180.0
2023-08-18 12:35:00,13.89,13.9,13.89,13.89,27640.0,11.4372,11.4454,11.4372,11.4372,27640.0
2023-08-18 12:40:00,13.9,13.9,13.88,13.88,121800.0,11.4454,11.4454,11.4289,11.4289,121800.0
2023-08-18 12:45:00,13.88,13.89,13.87,13.89,40148.0,11.4289,11.4372,11.4207,11.4372,40148.0
2023-08-18 12:50:00,13.88,13.9,13.87,13.9,58924.0,11.4289,11.4454,11.4207,11.4454,58924.0
2023-08-18 12:55:00,13.89,13.89,13.86,13.87,70833.0,11.4372,11.4372,11.4125,11.4207,70833.0
2023-08-18 13:00:00,13.87,13.88,13.86,13.88,32630.0,11.4207,11.4289,11.4125,11.4289,32630.0
2023-08-18 13:05:00,13.87,13.87,13.85,13.85,45119.0,11.4207,11.4207,11.4042,11.4042,45119.0
2023-08-18 13:10:00,13.85,13.87,13.84,13.86,245751.0,11.4042,11.4207,11.396,11.4125,245751.0
2023-08-18 13:15:00,13.86,13.86,13.85,13.85,48679.0,11.4125,11.4125,11.4042,11.4042,48679.0
2023-08-18 13:20:00,13.86,13.86,13.81,13.82,162555.0,11.4125,11.4125,11.3713,11.3795,162555.0
2023-08-18 13:25:00,13.83,13.85,13.81,13.84,93034.0,11.3878,11.4042,11.3713,11.396,93034.0
2023-08-18 13:30:00,13.85,13.86,13.84,13.85,51746.0,11.4042,11.4125,11.396,11.4042,51746.0
2023-08-18 13:35:00,13.85,13.86,13.83,13.84,45482.0,11.4042,11.4125,11.3878,11.396,45482.0
2023-08-18 13:40:00,13.83,13.85,13.81,13.82,94532.0,11.3878,11.4042,11.3713,11.3795,94532.0
2023-08-18 13:45:00,13.82,13.84,13.81,13.84,95074.0,11.3795,11.396,11.3713,11.396,95074.0
2023-08-18 13:50:00,13.84,13.86,13.83,13.86,84796.0,11.396,11.4125,11.3878,11.4125,84796.0
2023-08-18 13:55:00,13.86,13.86,13.84,13.85,43447.0,11.4125,11.4125,11.396,11.4042,43447.0
2023-08-18 14:00:00,13.85,13.86,13.84,13.85,53481.0,11.4042,11.4125,11.396,11.4042,53481.0
2023-08-18 14:05:00,13.85,13.85,13.82,13.83,71585.0,11.4042,11.4042,11.3795,11.3878,71585.0
2023-08-18 14:10:00,13.83,13.83,13.79,13.82,93647.0,11.3878,11.3878,11.3548,11.3795,93647.0
2023-08-18 14:15:00,13.82,13.82,13.81,13.82,50628.0,11.3795,11.3795,11.3713,11.3795,50628.0
2023-08-18 14:20:00,13.81,13.83,13.8,13.82,93754.0,11.3713,11.3878,11.3631,11.3795,93754.0
2023-08-18 14:25:00,13.81,13.83,13.81,13.83,65428.0,11.3713,11.3878,11.3713,11.3878,65428.0
2023-08-18 14:30:00,13.83,13.85,13.82,13.84,74837.0,11.3878,11.4042,11.3795,11.396,74837.0
2023-08-18 14:35:00,13.84,13.85,13.84,13.85,51001.0,11.396,11.4042,11.396,11.4042,51001.0
2023-08-18 14:40:00,13.85,13.85,13.81,13.82,99752.0,11.4042,11.4042,11.3713,11.3795,99752.0
2023-08-18 14:45:00,13.82,13.83,13.81,13.83,106543.0,11.3795,11.3878,11.3713,11.3878,106543.0
2023-08-18 14:50:00,13.83,13.84,13.82,13.83,56061.0,11.3878,11.396,11.3795,11.3878,56061.0
2023-08-18 14:55:00,13.84,13.84,13.82,13.83,73658.0,11.396,11.396,11.3795,11.3878,73658.0
2023-08-18 15:00:00,13.82,13.83,13.8,13.8,64080.0,11.3795,11.3878,11.3631,11.3631,64080.0
2023-08-18 15:05:00,13.81,13.84,13.8,13.82,289548.0,11.3713,11.396,11.3631,11.3795,289548.0
2023-08-18 15:10:00,13.82,13.82,13.8,13.82,102968.0,11.3795,11.3795,11.3631,11.3795,102968.0
2023-08-18 15:15:00,13.82,13.82,13.8,13.81,92789.0,11.3795,11.3795,11.3631,11.3713,92789.0
2023-08-18 15:20:00,13.81,13.83,13.81,13.83,162094.0,11.3713,11.3878,11.3713,11.3878,162094.0
2023-08-18 15:25:00,13.83,13.84,13.82,13.84,365968.0,11.3878,11.396,11.3795,11.396,365968.0
2023-08-18 15:30:00,13.84,13.84,13.82,13.83,238733.0,11.396,11.396,11.3795,11.3878,238733.0
2023-08-18 15:35:00,13.82,13.85,13.82,13.85,212503.0,11.3795,11.4042,11.3795,11.4042,212503.0
2023-08-18 15:40:00,13.85,13.87,13.84,13.87,494854.0,11.4042,11.4207,11.396,11.4207,494854.0
2023-08-18 15:45:00,13.87,13.9,13.86,13.86,429118.0,11.4207,11.4454,11.4125,11.4125,429118.0
2023-08-18 15:50:00,13.87,13.89,13.86,13.88,495109.0,11.4207,11.4372,11.4125,11.4289,495109.0
2023-08-18 15:55:00,13.88,13.91,13.87,13.89,1219019.0,11.4289,11.4537,11.4207,11.4372,1219019.0
2023-08-21 09:30:00,13.95,13.99,13.93,13.97,678512.0,11.4866,11.5195,11.4701,11.5031,678512.0
2023-08-21 09:35:00,13.96,13.97,13.88,13.93,281054.0,11.4948,11.5031,11.4289,11.4701,281054.0
2023-08-21 09:40:00,13.93,13.94,13.86,13.87,163403.0,11.4701,11.4784,11.4125,11.4207,163403.0
2023-08-21 09:45:00,13.87,13.87,13.81,13.81,177937.0,11.4207,11.4207,11.3713,11.3713,177937.0
2023-08-21 09:50:00,13.82,13.84,13.79,13.79,650566.0,11.3795,11.396,11.3548,11.3548,650566.0
2023-08-21 09:55:00,13.79,13.81,13.76,13.81,363545.0,11.3548,11.3713,11.3301,11.3713,363545.0
2023-08-21 10:00:00,13.81,13.82,13.76,13.77,296773.0,11.3713,11.3795,11.3301,11.3384,296773.0
2023-08-21 10:05:00,13.76,13.78,13.74,13.77,264049.0,11.3301,11.3466,11.3137,11.3384,264049.0
2023-08-21 10:10:00,13.78,13.78,13.75,13.75,196290.0,11.3466,11.3466,11.3219,11.3219,196290.0
2023-08-21 10:15:00,13.75,13.76,13.7,13.73,266303.0,11.3219,11.3301,11.2807,11.3054,266303.0
2023-08-21 10:20:00,13.73,13.74,13.71,13.73,159350.0,11.3054,11.3137,11.289,11.3054,159350.0
2023-08-21 10:25:00,13.73,13.73,13.62,13.65,679843.0,11.3054,11.3054,11.2149,11.2396,679843.0
2023-08-21 10:30:00,13.65,13.66,13.62,13.64,122507.0,11.2396,11.2478,11.2149,11.2313,122507.0
2023-08-21 10:35:00,13.65,13.7,13.64,13.69,173068.0,11.2396,11.2807,11.2313,11.2725,173068.0
2023-08-21 10:40:00,13.7,13.75,13.69,13.74,182725.0,11.2807,11.3219,11.2725,11.3137,182725.0
2023-08-21 10:45:00,13.75,13.75,13.72,13.75,144302.0,11.3219,11.3219,11.2972,11.3219,144302.0
2023-08-21 10:50:00,13.75,13.75,13.71,13.74,130645.0,11.3219,11.3219,11.289,11.3137,130645.0
2023-08-21 10:55:00,13.73,13.75,13.72,13.72,174696.0,11.3054,11.3219,11.2972,11.2972,174696.0
2023-08-21 11:00:00,13.72,13.75,13.72,13.73,117422.0,11.2972,11.3219,11.2972,11.3054,117422.0
2023-08-21 11:05:00,13.73,13.74,13.72,13.73,77761.0,11.3054,11.3137,11.2972,11.3054,77761.0
2023-08-21 11:10:00,13.72,13.74,13.71,13.73,93119.0,11.2972,11.3137,11.289,11.3054,93119.0
2023-08-21 11:15:00,13.73,13.74,13.7,13.73,126444.0,11.3054,11.3137,11.2807,11.3054,126444.0
2023-08-21 11:20:00,13.74,13.76,13.73,13.75,56785.0,11.3137,11.3301,11.3054,11.3219,56785.0
2023-08-21 11:25:00,13.75,13.78,13.74,13.78,156961.0,11.3219,11.3466,11.3137,11.3466,156961.0
2023-08-21 11:30:00,13.78,13.79,13.77,13.77,101023.0,11.3466,11.3548,11.3384,11.3384,101023.0
2023-08-21 11:35:00,13.77,13.77,13.73,13.73,66728.0,11.3384,11.3384,11.3054,11.3054,66728.0
2023-08-21 11:40:00,13.74,13.75,13.7,13.7,108905.0,11.3137,11.3219,11.2807,11.2807,108905.0
2023-08-21 11:45:00,13.71,13.71,13.68,13.69,178533.0,11.289,11.289,11.2643,11.2725,178533.0
2023-08-21 11:50:00,13.69,13.7,13.67,13.68,254267.0,11.2725,11.2807,11.256,11.2643,254267.0
2023-08-21 11:55:00,13.69,13.72,13.68,13.72,113318.0,11.2725,11.2972,11.2643,11.2972,113318.0
2023-08-21 12:00:00,13.71,13.72,13.7,13.71,69061.0,11.289,11.2972,11.2807,11.289,69061.0
2023-08-21 12:05:00,13.71,13.73,13.71,13.72,262845.0,11.289,11.3054,11.289,11.2972,262845.0
2023-08-21 12:10:00,13.72,13.74,13.72,13.73,101952.0,11.2972,11.3137,11.2972,11.3054,101952.0
2023-08-21 12:15:00,13.73,13.76,13.73,13.74,253463.0,11.3054,11.3301,11.3054,11.3137,253463.0
2023-08-21 12:20:00,13.74,13.75,13.72,13.75,86812.0,11.3137,11.3219,11.2972,11.3219,86812.0
2023-08-21 12:25:00,13.75,13.75,13.71,13.73,167700.0,11.3219,11.3219,11.289,11.3054,167700.0
2023-08-21 12:30:00,13.72,13.73,13.68,13.69,125186.0,11.2972,11.3054,11.2643,11.2725,125186.0
2023-08-21 12:35:00,13.68,13.69,13.66,13.66,67376.0,11.2643,11.2725,11.2478,11.2478,67376.0
2023-08-21 12:40:00,13.67,13.69,13.66,13.68,134065.0,11.256,11.2725,11.2478,11.2643,134065.0
2023-08-21 12:45:00,13.67,13.69,13.67,13.68,97832.0,11.256,11.2725,11.256,11.2643,97832.0
2023-08-21 12:50:00,13.68,13.68,13.66,13.66,71065.0,11.2643,11.2643,11.2478,11.2478,71065.0
2023-08-21 12:55:00,13.67,13.68,13.66,13.67,190844.0,11.256,11.2643,11.2478,11.256,190844.0
2023-08-21 13:00:00,13.67,13.67,13.63,13.64,210195.0,11.256,11.256,11.2231,11.2313,210195.0
2023-08-21 13:05:00,13.63,13.66,13.63,13.65,82311.0,11.2231,11.2478,11.2231,11.2396,82311.0
2023-08-21 13:10:00,13.64,13.65,13.61,13.61,54165.0,11.2313,11.2396,11.2066,11.2066,54165.0
2023-08-21 13:15:00,13.61,13.62,13.59,13.59,251817.0,11.2066,11.2149,11.1902,11.1902,251817.0
2023-08-21 13:20:00,13.59,13.6,13.55,13.6,226540.0,11.1902,11.1984,11.1572,11.1984,226540.0
2023-08-21 13:25:00,13.6,13.62,13.58,13.62,116609.0,11.1984,11.2149,11.1819,11.2149,116609.0
2023-08-21 13:30:00,13.62,13.64,13.61,13.62,108538.0,11.2149,11.2313,11.2066,11.2149,108538.0
2023-08-21 13:35:00,13.62,13.63,13.6,13.62,103300.0,11.2149,11.2231,11.1984,11.2149,103300.0
2023-08-21 13:40:00,13.62,13.63,13.61,13.62,75229.0,11.2149,11.2231,11.2066,11.2149,75229.0
2023-08-21 13:45:00,13.61,13.62,13.6,13.62,57858.0,11.2066,11.2149,11.1984,11.2149,57858.0
2023-08-21 13:50:00,13.61,13.62,13.6,13.61,85018.0,11.2066,11.2149,11.1984,11.2066,85018.0
2023-08-21 13:55:00,13.61,13.62,13.59,13.59,53531.0,11.2066,11.2149,11.1902,11.1902,53531.0
2023-08-21 14:00:00,13.6,13.63,13.59,13.61,169213.0,11.1984,11.2231,11.1902,11.2066,169213.0
2023-08-21 14:05:00,13.61,13.62,13.59,13.59,55843.0,11.2066,11.2149,11.1902,11.1902,55843.0
2023-08-21 14:10:00,13.59,13.62,13.59,13.61,144489.0,11.1902,11.2149,11.1902,11.2066,144489.0
2023-08-21 14:15:00,13.61,13.62,13.6,13.61,67684.0,11.2066,11.2149,11.1984,11.2066,67684.0
2023-08-21 14:20:00,13.61,13.63,13.61,13.62,86693.0,11.2066,11.2231,11.2066,11.2149,86693.0
2023-08-21 14:25:00,13.62,13.62,13.59,13.6,690498.0,11.2149,11.2149,11.1902,11.1984,690498.0
2023-08-21 14:30:00,13.6,13.63,13.6,13.63,69251.0,11.1984,11.2231,11.1984,11.2231,69251.0
2023-08-21 14:35:00,13.63,13.64,13.62,13.63,66505.0,11.2231,11.2313,11.2149,11.2231,66505.0
2023-08-21 14:40:00,13.64,13.66,13.63,13.65,240712.0,11.2313,11.2478,11.2231,11.2396,240712.0
2023-08-21 14:45:00,13.66,13.68,13.65,13.67,201102.0,11.2478,11.2643,11.2396,11.256,201102.0
2023-08-21 14:50:00,13.66,13.68,13.66,13.68,86345.0,11.2478,11.2643,11.2478,11.2643,86345.0
2023-08-21 14:55:00,13.68,13.68,13.65,13.65,132821.0,11.2643,11.2643,11.2396,11.2396,132821.0
2023-08-21 15:00:00,13.65,13.67,13.65,13.67,177168.0,11.2396,11.256,11.2396,11.256,177168.0
2023-08-21 15:05:00,13.67,13.69,13.66,13.68,292414.0,11.256,11.2725,11.2478,11.2643,292414.0
2023-08-21 15:10:00,13.68,13.68,13.65,13.65,167331.0,11.2643,11.2643,11.2396,11.2396,167331.0
2023-08-21 15:15:00,13.66,13.69,13.65,13.67,371603.0,11.2478,11.2725,11.2396,11.256,371603.0
2023-08-21 15:20:00,13.68,13.68,13.67,13.68,158958.0,11.2643,11.2643,11.256,11.2643,158958.0
2023-08-21 15:25:00,13.67,13.68,13.66,13.67,444699.0,11.256,11.2643,11.2478,11.256,444699.0
2023-08-21 15:30:00,13.67,13.69,13.66,13.68,226339.0,11.256,11.2725,11.2478,11.2643,226339.0
2023-08-21 15:35:00,13.67,13.67,13.65,13.66,315356.0,11.256,11.256,11.2396,11.2478,315356.0
2023-08-21 15:40:00,13.66,13.67,13.65,13.67,170940.0,11.2478,11.256,11.2396,11.256,170940.0
2023-08-21 15:45:00,13.67,13.69,13.66,13.69,725959.0,11.256,11.2725,11.2478,11.2725,725959.0
2023-08-21 15:50:00,13.68,13.68,13.67,13.68,595772.0,11.2643,11.2643,11.256,11.2643,595772.0
2023-08-21 15:55:00,13.67,13.68,13.66,13.68,747502.0,11.256,11.2643,11.2478,11.2643,747502.0
2023-08-22 09:30:00,13.46,13.56,13.41,13.45,485197.0,11.2058,11.289,11.1642,11.1975,485197.0
2023-08-22 09:35:00,13.45,13.46,13.4,13.41,133678.0,11.1975,11.2058,11.1558,11.1642,133678.0
2023-08-22 09:40:00,13.41,13.42,13.36,13.39,231891.0,11.1642,11.1725,11.1225,11.1475,231891.0
2023-08-22 09:45:00,13.39,13.41,13.38,13.38,149251.0,11.1475,11.1642,11.1392,11.1392,149251.0
2023-08-22 09:50:00,13.38,13.42,13.37,13.38,183117.0,11.1392,11.1725,11.1309,11.1392,183117.0
2023-08-22 09:55:00,13.38,13.44,13.37,13.43,381493.0,11.1392,11.1891,11.1309,11.1808,381493.0
2023-08-22 10:00:00,13.44,13.46,13.43,13.46,134466.0,11.1891,11.2058,11.1808,11.2058,134466.0
2023-08-22 10:05:00,13.46,13.46,13.41,13.41,149567.0,11.2058,11.2058,11.1642,11.1642,149567.0
2023-08-22 10:10:00,13.41,13.45,13.4,13.44,398270.0,11.1642,11.1975,11.1558,11.1891,398270.0
2023-08-22 10:15:00,13.44,13.46,13.41,13.43,164072.0,11.1891,11.2058,11.1642,11.1808,164072.0
2023-08-22 10:20:00,13.44,13.48,13.42,13.42,206959.0,11.1891,11.2224,11.1725,11.1725,206959.0
2023-08-22 10:25:00,13.42,13.43,13.39,13.42,130918.0,11.1725,11.1808,11.1475,11.1725,130918.0
2023-08-22 10:30:00,13.42,13.42,13.39,13.39,147119.0,11.1725,11.1725,11.1475,11.1475,147119.0
2023-08-22 10:35:00,13.4,13.41,13.39,13.41,130827.0,11.1558,11.1642,11.1475,11.1642,130827.0
2023-08-22 10:40:00,13.41,13.42,13.39,13.42,155000.0,11.1642,11.1725,11.1475,11.1725,155000.0
2023-08-22 10:45:00,13.42,13.45,13.41,13.45,206828.0,11.1725,11.1975,11.1642,11.1975,206828.0
2023-08-22 10:50:00,13.45,13.47,13.44,13.45,278990.0,11.1975,11.2141,11.1891,11.1975,278990.0
2023-08-22 10:55:00,13.45,13.45,13.43,13.45,69964.0,11.1975,11.1975,11.1808,11.1975,69964.0
2023-08-22 11:00:00,13.45,13.47,13.44,13.46,84438.0,11.1975,11.2141,11.1891,11.2058,84438.0
2023-08-22 11:05:00,13.46,13.47,13.44,13.44,112581.0,11.2058,11.2141,11.1891,11.1891,112581.0
2023-08-22 11:10:00,13.44,13.49,13.43,13.46,133509.0,11.1891,11.2308,11.1808,11.2058,133509.0
2023-08-22 11:15:00,13.46,13.47,13.44,13.46,62922.0,11.2058,11.2141,11.1891,11.2058,62922.0
2023-08-22 11:20:00,13.46,13.47,13.45,13.45,29977.0,11.2058,11.2141,11.1975,11.1975,29977.0
2023-08-22 11:25:00,13.46,13.47,13.45,13.46,41858.0,11.2058,11.2141,11.1975,11.2058,41858.0
2023-08-22 11:30:00,13.45,13.46,13.44,13.46,39110.0,11.1975,11.2058,11.1891,11.2058,39110.0
2023-08-22 11:35:00,13.46,13.48,13.45,13.47,113223.0,11.2058,11.2224,11.1975,11.2141,113223.0
2023-08-22 11:40:00,13.46,13.47,13.46,13.47,35279.0,11.2058,11.2141,11.2058,11.2141,35279.0
2023-08-22 11:45:00,13.47,13.47,13.45,13.46,76416.0,11.2141,11.2141,11.1975,11.2058,76416.0
2023-08-22 11:50:00,13.46,13.47,13.45,13.46,65097.0,11.2058,11.2141,11.1975,11.2058,65097.0
2023-08-22 11:55:00,13.46,13.46,13.44,13.44,66138.0,11.2058,11.2058,11.1891,11.1891,66138.0
2023-08-22 12:00:00,13.44,13.47,13.44,13.46,68252.0,11.1891,11.2141,11.1891,11.2058,68252.0
2023-08-22 12:05:00,13.47,13.48,13.46,13.47,91677.0,11.2141,11.2224,11.2058,11.2141,91677.0
2023-08-22 12:10:00,13.46,13.47,13.44,13.44,48335.0,11.2058,11.2141,11.1891,11.1891,48335.0
2023-08-22 12:15:00,13.45,13.45,13.43,13.45,93896.0,11.1975,11.1975,11.1808,11.1975,93896.0
2023-08-22 12:20:00,13.44,13.46,13.44,13.44,93075.0,11.1891,11.2058,11.1891,11.1891,93075.0
2023-08-22 12:25:00,13.44,13.46,13.44,13.46,60536.0,11.1891,11.2058,11.1891,11.2058,60536.0
2023-08-22 12:30:00,13.46,13.47,13.44,13.45,116364.0,11.2058,11.2141,11.1891,11.1975,116364.0
2023-08-22 12:35:00,13.45,13.47,13.44,13.46,108473.0,11.1975,11.2141,11.1891,11.2058,108473.0
2023-08-22 12:40:00,13.46,13.47,13.46,13.46,55701.0,11.2058,11.2141,11.2058,11.2058,55701.0
2023-08-22 12:45:00,13.46,13.47,13.46,13.46,33165.0,11.2058,11.2141,11.2058,11.2058,33165.0
2023-08-22 12:50:00,13.46,13.48,13.46,13.48,60674.0,11.2058,11.2224,11.2058,11.2224,60674.0
2023-08-22 12:55:00,13.48,13.49,13.47,13.48,99220.0,11.2224,11.2308,11.2141,11.2224,99220.0
2023-08-22 13:00:00,13.47,13.47,13.45,13.46,74039.0,11.2141,11.2141,11.1975,11.2058,74039.0
2023-08-22 13:05:00,13.46,13.47,13.45,13.46,85626.0,11.2058,11.2141,11.1975,11.2058,85626.0
2023-08-22 13:10:00,13.46,13.47,13.44,13.45,88091.0,11.2058,11.2141,11.1891,11.1975,88091.0
2023-08-22 13:15:00,13.44,13.44,13.42,13.43,102594.0,11.1891,11.1891,11.1725,11.1808,102594.0
2023-08-22 13:20:00,13.43,13.45,13.42,13.44,75770.0,11.1808,11.1975,11.1725,11.1891,75770.0
2023-08-22 13:25:00,13.44,13.45,13.43,13.45,54960.0,11.1891,11.1975,11.1808,11.1975,54960.0
2023-08-22 13:30:00,13.45,13.45,13.44,13.45,36183.0,11.1975,11.1975,11.1891,11.1975,36183.0
2023-08-22 13:35:00,13.45,13.46,13.44,13.44,46592.0,11.1975,11.2058,11.1891,11.1891,46592.0
2023-08-22 13:40:00,13.45,13.48,13.44,13.48,68142.0,11.1975,11.2224,11.1891,11.2224,68142.0
2023-08-22 13:45:00,13.48,13.48,13.46,13.48,66527.0,11.2224,11.2224,11.2058,11.2224,66527.0
2023-08-22 13:50:00,13.48,13.48,13.45,13.46,35750.0,11.2224,11.2224,11.1975,11.2058,35750.0
2023-08-22 13:55:00,13.46,13.48,13.46,13.48,18922.0,11.2058,11.2224,11.2058,11.2224,18922.0
2023-08-22 14:00:00,13.48,13.5,13.46,13.48,108573.0,11.2224,11.2391,11.2058,11.2224,108573.0
2023-08-22 14:05:00,13.49,13.51,13.48,13.51,67976.0,11.2308,11.2474,11.2224,11.2474,67976.0
2023-08-22 14:10:00,13.51,13.51,13.48,13.5,94637.0,11.2474,11.2474,11.2224,11.2391,94637.0
2023-08-22 14:15:00,13.5,13.51,13.48,13.49,67564.0,11.2391,11.2474,11.2224,11.2308,67564.0
2023-08-22 14:20:00,13.48,13.49,13.48,13.49,24383.0,11.2224,11.2308,11.2224,11.2308,24383.0
2023-08-22 14:25:00,13.49,13.5,13.48,13.49,94167.0,11.2308,11.2391,11.2224,11.2308,94167.0
2023-08-22 14:30:00,13.49,13.5,13.48,13.49,28854.0,11.2308,11.2391,11.2224,11.2308,28854.0
2023-08-22 14:35:00,13.49,13.51,13.48,13.5,84847.0,11.2308,11.2474,11.2224,11.2391,84847.0
2023-08-22 14:40:00,13.5,13.51,13.49,13.51,129784.0,11.2391,11.2474,11.2308,11.2474,129784.0
2023-08-22 14:45:00,13.5,13.51,13.49,13.5,119437.0,11.2391,11.2474,11.2308,11.2391,119437.0
2023-08-22 14:50:00,13.5,13.51,13.48,13.49,160441.0,11.2391,11.2474,11.2224,11.2308,160441.0
2023-08-22 14:55:00,13.49,13.51,13.49,13.5,82580.0,11.2308,11.2474,11.2308,11.2391,82580.0
2023-08-22 15:00:00,13.5,13.51,13.49,13.51,32749.0,11.2391,11.2474,11.2308,11.2474,32749.0
2023-08-22 15:05:00,13.51,13.52,13.5,13.52,120445.0,11.2474,11.2557,11.2391,11.2557,120445.0
2023-08-22 15:10:00,13.52,13.53,13.51,13.53,154787.0,11.2557,11.2641,11.2474,11.2641,154787.0
2023-08-22 15:15:00,13.53,13.54,13.51,13.53,221568.0,11.2641,11.2724,11.2474,11.2641,221568.0
2023-08-22 15:20:00,13.54,13.55,13.52,13.54,207963.0,11.2724,11.2807,11.2557,11.2724,207963.0
2023-08-22 15:25:00,13.54,13.55,13.52,13.54,142980.0,11.2724,11.2807,11.2557,11.2724,142980.0
2023-08-22 15:30:00,13.54,13.54,13.52,13.53,206337.0,11.2724,11.2724,11.2557,11.2641,206337.0
2023-08-22 15:35:00,13.53,13.54,13.52,13.54,155946.0,11.2641,11.2724,11.2557,11.2724,155946.0
2023-08-22 15:40:00,13.54,13.55,13.53,13.54,186535.0,11.2724,11.2807,11.2641,11.2724,186535.0
2023-08-22 15:45:00,13.54,13.55,13.53,13.54,240723.0,11.2724,11.2807,11.2641,11.2724,240723.0
2023-08-22 15:50:00,13.54,13.55,13.54,13.54,240813.0,11.2724,11.2807,11.2724,11.2724,240813.0
2023-08-22 15:55:00,13.54,13.55,13.52,13.52,808800.0,11.2724,11.2807,11.2557,11.2557,808800.0
2023-08-23 09:30:00,13.96,14.19,13.96,14.14,2880666.0,11.622,11.8135,11.622,11.7719,2880666.0
2023-08-23 09:35:00,14.14,14.23,14.09,14.23,1895159.0,11.7719,11.8468,11.7303,11.8468,1895159.0
2023-08-23 09:40:00,14.22,14.25,14.11,14.12,1192798.0,11.8385,11.8635,11.7469,11.7552,1192798.0
2023-08-23 09:45:00,14.12,14.24,14.1,14.21,1298634.0,11.7552,11.8552,11.7386,11.8302,1298634.0
2023-08-23 09:50:00,14.21,14.3,14.19,14.26,1183221.0,11.8302,11.9051,11.8135,11.8718,1183221.0
2023-08-23 09:55:00,14.27,14.32,14.21,14.27,1461366.0,11.8801,11.9218,11.8302,11.8801,1461366.0
2023-08-23 10:00:00,14.27,14.29,14.2,14.21,782977.0,11.8801,11.8968,11.8219,11.8302,782977.0
2023-08-23 10:05:00,14.21,14.29,14.2,14.24,832845.0,11.8302,11.8968,11.8219,11.8552,832845.0
2023-08-23 10:10:00,14.24,14.25,14.2,14.24,735761.0,11.8552,11.8635,11.8219,11.8552,735761.0
2023-08-23 10:15:00,14.24,14.29,14.23,14.28,558459.0,11.8552,11.8968,11.8468,11.8885,558459.0
2023-08-23 10:20:00,14.27,14.32,14.25,14.3,563377.0,11.8801,11.9218,11.8635,11.9051,563377.0
2023-08-23 10:25:00,14.3,14.32,14.24,14.31,471621.0,11.9051,11.9218,11.8552,11.9134,471621.0
2023-08-23 10:30:00,14.32,14.37,14.31,14.37,535439.0,11.9218,11.9634,11.9134,11.9634,535439.0
2023-08-23 10:35:00,14.36,14.37,14.3,14.35,656377.0,11.9551,11.9634,11.9051,11.9467,656377.0
2023-08-23 10:40:00,14.35,14.38,14.32,14.38,408160.0,11.9467,11.9717,11.9218,11.9717,408160.0
2023-08-23 10:45:00,14.38,14.39,14.34,14.39,419365.0,11.9717,11.98,11.9384,11.98,419365.0
2023-08-23 10:50:00,14.39,14.43,14.37,14.4,510520.0,11.98,12.0133,11.9634,11.9884,510520.0
2023-08-23 10:55:00,14.41,14.44,14.39,14.42,619621.0,11.9967,12.0217,11.98,12.005,619621.0
2023-08-23 11:00:00,14.42,14.42,14.31,14.36,685363.0,12.005,12.005,11.9134,11.9551,685363.0
2023-08-23 11:05:00,14.36,14.38,14.33,14.35,544242.0,11.9551,11.9717,11.9301,11.9467,544242.0
2023-08-23 11:10:00,14.35,14.37,14.33,14.35,210944.0,11.9467,11.9634,11.9301,11.9467,210944.0
2023-08-23 11:15:00,14.35,14.36,14.32,14.34,254446.0,11.9467,11.9551,11.9218,11.9384,254446.0
2023-08-23 11:20:00,14.33,14.35,14.3,14.31,665095.0,11.9301,11.9467,11.9051,11.9134,665095.0
2023-08-23 11:25:00,14.31,14.33,14.29,14.32,314073.0,11.9134,11.9301,11.8968,11.9218,314073.0
2023-08-23 11:30:00,14.32,14.34,14.31,14.34,262173.0,11.9218,11.9384,11.9134,11.9384,262173.0
2023-08-23 11:35:00,14.34,14.38,14.33,14.36,249103.0,11.9384,11.9717,11.9301,11.9551,249103.0
2023-08-23 11:40:00,14.36,14.36,14.33,14.34,256027.0,11.9551,11.9551,11.9301,11.9384,256027.0
2023-08-23 11:45:00,14.34,14.34,14.32,14.34,179953.0,11.9384,11.9384,11.9218,11.9384,179953.0
2023-08-23 11:50:00,14.34,14.38,14.32,14.38,287166.0,11.9384,11.9717,11.9218,11.9717,287166.0
2023-08-23 11:55:00,14.38,14.39,14.36,14.39,360227.0,11.9717,11.98,11.9551,11.98,360227.0
2023-08-23 12:00:00,14.38,14.43,14.38,14.39,559780.0,11.9717,12.0133,11.9717,11.98,559780.0
2023-08-23 12:05:00,14.4,14.42,14.39,14.41,315217.0,11.9884,12.005,11.98,11.9967,315217.0
2023-08-23 12:10:00,14.41,14.43,14.4,14.43,204174.0,11.9967,12.0133,11.9884,12.0133,204174.0
2023-08-23 12:15:00,14.43,14.43,14.4,14.42,541910.0,12.0133,12.0133,11.9884,12.005,541910.0
2023-08-23 12:20:00,14.42,14.43,14.38,14.39,495649.0,12.005,12.0133,11.9717,11.98,495649.0
2023-08-23 12:25:00,14.39,14.42,14.37,14.42,299959.0,11.98,12.005,11.9634,12.005,299959.0
2023-08-23 12:30:00,14.42,14.42,14.4,14.42,201738.0,12.005,12.005,11.9884,12.005,201738.0
2023-08-23 12:35:00,14.42,14.44,14.41,14.44,373127.0,12.005,12.0217,11.9967,12.0217,373127.0
2023-08-23 12:40:00,14.44,14.45,14.43,14.44,451868.0,12.0217,12.03,12.0133,12.0217,451868.0
2023-08-23 12:45:00,14.44,14.46,14.43,14.46,340445.0,12.0217,12.0383,12.0133,12.0383,340445.0
2023-08-23 12:50:00,14.46,14.5,14.45,14.5,453186.0,12.0383,12.0716,12.03,12.0716,453186.0
2023-08-23 12:55:00,14.5,14.53,14.49,14.53,824980.0,12.0716,12.0966,12.0633,12.0966,824980.0
2023-08-23 13:00:00,14.53,14.55,14.52,14.54,306564.0,12.0966,12.1132,12.0883,12.1049,306564.0
2023-08-23 13:05:00,14.54,14.55,14.51,14.51,339014.0,12.1049,12.1132,12.0799,12.0799,339014.0
2023-08-23 13:10:00,14.52,14.52,14.48,14.49,291262.0,12.0883,12.0883,12.055,12.0633,291262.0
2023-08-23 13:15:00,14.5,14.52,14.49,14.52,109350.0,12.0716,12.0883,12.0633,12.0883,109350.0
2023-08-23 13:20:00,14.52,14.53,14.52,14.53,125272.0,12.0883,12.0966,12.0883,12.0966,125272.0
2023-08-23 13:25:00,14.53,14.53,14.5,14.51,177314.0,12.0966,12.0966,12.0716,12.0799,177314.0
2023-08-23 13:30:00,14.51,14.52,14.5,14.52,143714.0,12.0799,12.0883,12.0716,12.0883,143714.0
2023-08-23 13:35:00,14.52,14.52,14.5,14.51,222353.0,12.0883,12.0883,12.0716,12.0799,222353.0
2023-08-23 13:40:00,14.51,14.53,14.49,14.51,144155.0,12.0799,12.0966,12.0633,12.0799,144155.0
2023-08-23 13:45:00,14.51,14.52,14.49,14.51,266491.0,12.0799,12.0883,12.0633,12.0799,266491.0
2023-08-23 13:50:00,14.51,14.51,14.46,14.48,182605.0,12.0799,12.0799,12.0383,12.055,182605.0
2023-08-23 13:55:00,14.48,14.49,14.47,14.48,457410.0,12.055,12.0633,12.0466,12.055,457410.0
2023-08-23 14:00:00,14.47,14.5,14.47,14.49,308091.0,12.0466,12.0716,12.0466,12.0633,308091.0
2023-08-23 14:05:00,14.49,14.51,14.48,14.51,304263.0,12.0633,12.0799,12.055,12.0799,304263.0
2023-08-23 14:10:00,14.51,14.51,14.49,14.49,123186.0,12.0799,12.0799,12.0633,12.0633,123186.0
2023-08-23 14:15:00,14.5,14.5,14.47,14.48,148670.0,12.0716,12.0716,12.0466,12.055,148670.0
2023-08-23 14:20:00,14.48,14.48,14.45,14.48,458274.0,12.055,12.055,12.03,12.055,458274.0
2023-08-23 14:25:00,14.48,14.48,14.44,14.45,168479.0,12.055,12.055,12.0217,12.03,168479.0
2023-08-23 14:30:00,14.44,14.45,14.42,14.42,171873.0,12.0217,12.03,12.005,12.005,171873.0
2023-08-23 14:35:00,14.42,14.45,14.41,14.45,348984.0,12.005,12.03,11.9967,12.03,348984.0
2023-08-23 14:40:00,14.44,14.47,14.44,14.46,150760.0,12.0217,12.0466,12.0217,12.0383,150760.0
2023-08-23 14:45:00,14.45,14.46,14.44,14.45,217132.0,12.03,12.0383,12.0217,12.03,217132.0
2023-08-23 14:50:00,14.45,14.48,14.45,14.46,195514.0,12.03,12.055,12.03,12.0383,195514.0
2023-08-23 14:55:00,14.46,14.47,14.46,14.46,44168.0,12.0383,12.0466,12.0383,12.0383,44168.0
2023-08-23 15:00:00,14.46,14.48,14.46,14.47,105185.0,12.0383,12.055,12.0383,12.0466,105185.0
2023-08-23 15:05:00,14.48,14.49,14.47,14.47,146470.0,12.055,12.0633,12.0466,12.0466,146470.0
2023-08-23 15:10:00,14.48,14.49,14.46,14.48,234945.0,12.055,12.0633,12.0383,12.055,234945.0
2023-08-23 15:15:00,14.47,14.49,14.47,14.48,218341.0,12.0466,12.0633,12.0466,12.055,218341.0
2023-08-23 15:20:00,14.48,14.5,14.47,14.5,284787.0,12.055,12.0716,12.0466,12.0716,284787.0
2023-08-23 15:25:00,14.5,14.52,14.49,14.52,265406.0,12.0716,12.0883,12.0633,12.0883,265406.0
2023-08-23 15:30:00,14.52,14.52,14.5,14.51,202701.0,12.0883,12.0883,12.0716,12.0799,202701.0
2023-08-23 15:35:00,14.5,14.52,14.5,14.51,348967.0,12.0716,12.0883,12.0716,12.0799,348967.0
2023-08-23 15:40:00,14.51,14.53,14.5,14.52,290568.0,12.0799,12.0966,12.0716,12.0883,290568.0
2023-08-23 15:45:00,14.52,14.54,14.51,14.54,829662.0,12.0883,12.1049,12.0799,12.1049,829662.0
2023-08-23 15:50:00,14.54,14.55,14.53,14.55,675083.0,12.1049,12.1132,12.0966,12.1132,675083.0
2023-08-23 15:55:00,14.55,14.55,14.53,14.54,1522681.0,12.1132,12.1132,12.0966,12.1049,1522681.0
2023-08-24 09:30:00,14.6,14.67,14.56,14.65,659715.0,12.1549,12.2131,12.1216,12.1965,659715.0
2023-08-24 09:35:00,14.64,14.65,14.59,14.64,312219.0,12.1882,12.1965,12.1465,12.1882,312219.0
2023-08-24 09:40:00,14.64,14.66,14.55,14.55,331991.0,12.1882,12.2048,12.1132,12.1132,331991.0
2023-08-24 09:45:00,14.56,14.61,14.54,14.58,206033.0,12.1216,12.1632,12.1049,12.1382,206033.0
2023-08-24 09:50:00,14.58,14.6,14.55,14.59,196775.0,12.1382,12.1549,12.1132,12.1465,196775.0
2023-08-24 09:55:00,14.59,14.65,14.57,14.65,207495.0,12.1465,12.1965,12.1299,12.1965,207495.0
2023-08-24 10:00:00,14.65,14.66,14.61,14.64,179711.0,12.1965,12.2048,12.1632,12.1882,179711.0
2023-08-24 10:05:00,14.64,14.65,14.6,14.61,160978.0,12.1882,12.1965,12.1549,12.1632,160978.0
2023-08-24 10:10:00,14.61,14.65,14.59,14.65,143930.0,12.1632,12.1965,12.1465,12.1965,143930.0
2023-08-24 10:15:00,14.66,14.66,14.6,14.61,184974.0,12.2048,12.2048,12.1549,12.1632,184974.0
2023-08-24 10:20:00,14.6,14.65,14.58,14.6,362221.0,12.1549,12.1965,12.1382,12.1549,362221.0
2023-08-24 10:25:00,14.61,14.63,14.58,14.58,85820.0,12.1632,12.1798,12.1382,12.1382,85820.0
2023-08-24 10:30:00,14.58,14.59,14.54,14.56,105829.0,12.1382,12.1465,12.1049,12.1216,105829.0
2023-08-24 10:35:00,14.56,14.58,14.53,14.56,237214.0,12.1216,12.1382,12.0966,12.1216,237214.0
2023-08-24 10:40:00,14.55,14.56,14.5,14.51,184673.0,12.1132,12.1216,12.0716,12.0799,184673.0
2023-08-24 10:45:00,14.51,14.54,14.48,14.5,343345.0,12.0799,12.1049,12.055,12.0716,343345.0
2023-08-24 10:50:00,14.5,14.5,14.46,14.47,203351.0,12.0716,12.0716,12.0383,12.0466,203351.0
2023-08-24 10:55:00,14.47,14.48,14.43,14.45,196047.0,12.0466,12.055,12.0133,12.03,196047.0
2023-08-24 11:00:00,14.46,14.47,14.44,14.45,259617.0,12.0383,12.0466,12.0217,12.03,259617.0
2023-08-24 11:05:00,14.46,14.48,14.44,14.46,307518.0,12.0383,12.055,12.0217,12.0383,307518.0
2023-08-24 11:10:00,14.46,14.47,14.4,14.41,192080.0,12.0383,12.0466,11.9884,11.9967,192080.0
2023-08-24 11:15:00,14.4,14.44,14.38,14.39,168162.0,11.9884,12.0217,11.9717,11.98,168162.0
2023-08-24 11:20:00,14.39,14.4,14.35,14.36,138038.0,11.98,11.9884,11.9467,11.9551,138038.0
2023-08-24 11:25:00,14.35,14.39,14.34,14.39,212209.0,11.9467,11.98,11.9384,11.98,212209.0
2023-08-24 11:30:00,14.4,14.41,14.38,14.4,113694.0,11.9884,11.9967,11.9717,11.9884,113694.0
2023-08-24 11:35:00,14.39,14.43,14.38,14.43,181889.0,11.98,12.0133,11.9717,12.0133,181889.0
2023-08-24 11:40:00,14.43,14.44,14.4,14.44,164590.0,12.0133,12.0217,11.9884,12.0217,164590.0
2023-08-24 11:45:00,14.44,14.44,14.4,14.42,187826.0,12.0217,12.0217,11.9884,12.005,187826.0
2023-08-24 11:50:00,14.42,14.42,14.4,14.42,115735.0,12.005,12.005,11.9884,12.005,115735.0
2023-08-24 11:55:00,14.42,14.44,14.41,14.42,156551.0,12.005,12.0217,11.9967,12.005,156551.0
2023-08-24 12:00:00,14.42,14.45,14.42,14.43,144963.0,12.005,12.03,12.005,12.0133,144963.0
2023-08-24 12:05:00,14.43,14.46,14.42,14.46,98521.0,12.0133,12.0383,12.005,12.0383,98521.0
2023-08-24 12:10:00,14.46,14.46,14.43,14.46,84380.0,12.0383,12.0383,12.0133,12.0383,84380.0
2023-08-24 12:15:00,14.46,14.52,14.45,14.51,449732.0,12.0383,12.0883,12.03,12.0799,449732.0
2023-08-24 12:20:00,14.51,14.53,14.49,14.5,204491.0,12.0799,12.0966,12.0633,12.0716,204491.0
2023-08-24 12:25:00,14.5,14.51,14.49,14.5,88789.0,12.0716,12.0799,12.0633,12.0716,88789.0
2023-08-24 12:30:00,14.5,14.52,14.49,14.51,82149.0,12.0716,12.0883,12.0633,12.0799,82149.0
2023-08-24 12:35:00,14.51,14.53,14.5,14.52,154177.0,12.0799,12.0966,12.0716,12.0883,154177.0
2023-08-24 12:40:00,14.51,14.56,14.51,14.56,134703.0,12.0799,12.1216,12.0799,12.1216,134703.0
2023-08-24 12:45:00,14.56,14.58,14.53,14.55,159739.0,12.1216,12.1382,12.0966,12.1132,159739.0
2023-08-24 12:50:00,14.55,14.57,14.54,14.56,131233.0,12.1132,12.1299,12.1049,12.1216,131233.0
2023-08-24 12:55:00,14.56,14.57,14.55,14.56,305405.0,12.1216,12.1299,12.1132,12.1216,305405.0
2023-08-24 13:00:00,14.56,14.56,14.54,14.54,40987.0,12.1216,12.1216,12.1049,12.1049,40987.0
2023-08-24 13:05:00,14.54,14.56,14.53,14.54,137412.0,12.1049,12.1216,12.0966,12.1049,137412.0
2023-08-24 13:10:00,14.54,14.56,14.54,14.54,108201.0,12.1049,12.1216,12.1049,12.1049,108201.0
2023-08-24 13:15:00,14.54,14.55,14.53,14.54,61348.0,12.1049,12.1132,12.0966,12.1049,61348.0
2023-08-24 13:20:00,14.54,14.56,14.54,14.56,103143.0,12.1049,12.1216,12.1049,12.1216,103143.0
2023-08-24 13:25:00,14.56,14.56,14.51,14.53,160592.0,12.1216,12.1216,12.0799,12.0966,160592.0
2023-08-24 13:30:00,14.52,14.56,14.52,14.56,92584.0,12.0883,12.1216,12.0883,12.1216,92584.0
2023-08-24 13:35:00,14.55,14.55,14.52,14.54,160581.0,12.1132,12.1132,12.0883,12.1049,160581.0
2023-08-24 13:40:00,14.54,14.54,14.51,14.51,42783.0,12.1049,12.1049,12.0799,12.0799,42783.0
2023-08-24 13:45:00,14.52,14.53,14.51,14.52,72000.0,12.0883,12.0966,12.0799,12.0883,72000.0
2023-08-24 13:50:00,14.52,14.54,14.51,14.54,99215.0,12.0883,12.1049,12.0799,12.1049,99215.0
2023-08-24 13:55:00,14.54,14.56,14.53,14.56,124810.0,12.1049,12.1216,12.0966,12.1216,124810.0
2023-08-24 14:00:00,14.56,14.58,14.53,14.54,161339.0,12.1216,12.1382,12.0966,12.1049,161339.0
2023-08-24 14:05:00,14.54,14.54,14.51,14.52,161848.0,12.1049,12.1049,12.0799,12.0883,161848.0
2023-08-24 14:10:00,14.53,14.55,14.52,14.54,77289.0,12.0966,12.1132,12.0883,12.1049,77289.0
2023-08-24 14:15:00,14.54,14.55,14.52,14.53,85578.0,12.1049,12.1132,12.0883,12.0966,85578.0
2023-08-24 14:20:00,14.53,14.54,14.52,14.53,102852.0,12.0966,12.1049,12.0883,12.0966,102852.0
2023-08-24 14:25:00,14.53,14.55,14.51,14.55,71676.0,12.0966,12.1132,12.0799,12.1132,71676.0
2023-08-24 14:30:00,14.55,14.55,14.54,14.54,56120.0,12.1132,12.1132,12.1049,12.1049,56120.0
2023-08-24 14:35:00,14.54,14.55,14.52,14.52,95610.0,12.1049,12.1132,12.0883,12.0883,95610.0
2023-08-24 14:40:00,14.53,14.53,14.52,14.53,58845.0,12.0966,12.0966,12.0883,12.0966,58845.0
2023-08-24 14:45:00,14.53,14.54,14.52,14.53,75134.0,12.0966,12.1049,12.0883,12.0966,75134.0
2023-08-24 14:50:00,14.53,14.53,14.52,14.53,44457.0,12.0966,12.0966,12.0883,12.0966,44457.0
2023-08-24 14:55:00,14.52,14.55,14.52,14.55,81971.0,12.0883,12.1132,12.0883,12.1132,81971.0
2023-08-24 15:00:00,14.55,14.56,14.54,14.54,111196.0,12.1132,12.1216,12.1049,12.1049,111196.0
2023-08-24 15:05:00,14.54,14.57,14.54,14.54,140789.0,12.1049,12.1299,12.1049,12.1049,140789.0
2023-08-24 15:10:00,14.54,14.56,14.54,14.56,114042.0,12.1049,12.1216,12.1049,12.1216,114042.0
2023-08-24 15:15:00,14.56,14.56,14.54,14.54,62120.0,12.1216,12.1216,12.1049,12.1049,62120.0
2023-08-24 15:20:00,14.54,14.57,14.54,14.55,242719.0,12.1049,12.1299,12.1049,12.1132,242719.0
2023-08-24 15:25:00,14.55,14.55,14.53,14.55,210826.0,12.1132,12.1132,12.0966,12.1132,210826.0
2023-08-24 15:30:00,14.54,14.55,14.53,14.54,125060.0,12.1049,12.1132,12.0966,12.1049,125060.0
2023-08-24 15:35:00,14.53,14.54,14.51,14.51,212913.0,12.0966,12.1049,12.0799,12.0799,212913.0
2023-08-24 15:40:00,14.51,14.52,14.5,14.5,151675.0,12.0799,12.0883,12.0716,12.0716,151675.0
2023-08-24 15:45:00,14.51,14.51,14.49,14.5,256026.0,12.0799,12.0799,12.0633,12.0716,256026.0
2023-08-24 15:50:00,14.49,14.5,14.49,14.5,369977.0,12.0633,12.0716,12.0633,12.0716,369977.0
2023-08-24 15:55:00,14.5,14.51,14.49,14.5,852819.0,12.0716,12.0799,12.0633,12.0716,852819.0
2023-08-25 09:30:00,14.5,14.5,14.34,14.36,684658.0,12.0716,12.0716,11.9384,11.9551,684658.0
2023-08-25 09:35:00,14.36,14.39,14.33,14.39,426751.0,11.9551,11.98,11.9301,11.98,426751.0
2023-08-25 09:40:00,14.39,14.4,14.35,14.36,428025.0,11.98,11.9884,11.9467,11.9551,428025.0
2023-08-25 09:45:00,14.36,14.43,14.33,14.43,368815.0,11.9551,12.0133,11.9301,12.0133,368815.0
2023-08-25 09:50:00,14.43,14.45,14.4,14.4,157661.0,12.0133,12.03,11.9884,11.9884,157661.0
2023-08-25 09:55:00,14.4,14.41,14.37,14.39,211055.0,11.9884,11.9967,11.9634,11.98,211055.0
2023-08-25 10:00:00,14.39,14.46,14.34,14.44,250218.0,11.98,12.0383,11.9384,12.0217,250218.0
2023-08-25 10:05:00,14.44,14.46,14.33,14.35,301158.0,12.0217,12.0383,11.9301,11.9467,301158.0
2023-08-25 10:10:00,14.36,14.43,14.33,14.41,279869.0,11.9551,12.0133,11.9301,11.9967,279869.0
2023-08-25 10:15:00,14.41,14.46,14.38,14.4,182392.0,11.9967,12.0383,11.9717,11.9884,182392.0
2023-08-25 10:20:00,14.41,14.41,14.32,14.32,211027.0,11.9967,11.9967,11.9218,11.9218,211027.0
2023-08-25 10:25:00,14.32,14.35,14.28,14.28,259006.0,11.9218,11.9467,11.8885,11.8885,259006.0
2023-08-25 10:30:00,14.27,14.28,14.24,14.25,283606.0,11.8801,11.8885,11.8552,11.8635,283606.0
2023-08-25 10:35:00,14.25,14.27,14.21,14.25,213624.0,11.8635,11.8801,11.8302,11.8635,213624.0
2023-08-25 10:40:00,14.25,14.29,14.23,14.24,178731.0,11.8635,11.8968,11.8468,11.8552,178731.0
2023-08-25 10:45:00,14.24,14.25,14.21,14.23,294087.0,11.8552,11.8635,11.8302,11.8468,294087.0
2023-08-25 10:50:00,14.23,14.25,14.2,14.21,254293.0,11.8468,11.8635,11.8219,11.8302,254293.0
2023-08-25 10:55:00,14.21,14.23,14.2,14.21,303871.0,11.8302,11.8468,11.8219,11.8302,303871.0
2023-08-25 11:00:00,14.21,14.25,14.21,14.25,216390.0,11.8302,11.8635,11.8302,11.8635,216390.0
2023-08-25 11:05:00,14.24,14.28,14.23,14.27,163644.0,11.8552,11.8885,11.8468,11.8801,163644.0
2023-08-25 11:10:00,14.27,14.3,14.26,14.29,116361.0,11.8801,11.9051,11.8718,11.8968,116361.0
2023-08-25 11:15:00,14.29,14.31,14.27,14.3,249736.0,11.8968,11.9134,11.8801,11.9051,249736.0
2023-08-25 11:20:00,14.29,14.3,14.25,14.29,155476.0,11.8968,11.9051,11.8635,11.8968,155476.0
2023-08-25 11:25:00,14.29,14.33,14.28,14.31,175676.0,11.8968,11.9301,11.8885,11.9134,175676.0
2023-08-25 11:30:00,14.31,14.33,14.28,14.33,244515.0,11.9134,11.9301,11.8885,11.9301,244515.0
2023-08-25 11:35:00,14.32,14.35,14.31,14.32,319051.0,11.9218,11.9467,11.9134,11.9218,319051.0
2023-08-25 11:40:00,14.32,14.33,14.28,14.29,279009.0,11.9218,11.9301,11.8885,11.8968,279009.0
2023-08-25 11:45:00,14.29,14.3,14.25,14.27,135032.0,11.8968,11.9051,11.8635,11.8801,135032.0
2023-08-25 11:50:00,14.27,14.29,14.25,14.29,184243.0,11.8801,11.8968,11.8635,11.8968,184243.0
2023-08-25 11:55:00,14.28,14.3,14.25,14.28,313453.0,11.8885,11.9051,11.8635,11.8885,313453.0
2023-08-25 12:00:00,14.28,14.29,14.25,14.26,215583.0,11.8885,11.8968,11.8635,11.8718,215583.0
2023-08-25 12:05:00,14.27,14.28,14.25,14.27,151572.0,11.8801,11.8885,11.8635,11.8801,151572.0
2023-08-25 12:10:00,14.27,14.3,14.25,14.29,112263.0,11.8801,11.9051,11.8635,11.8968,112263.0
2023-08-25 12:15:00,14.29,14.3,14.27,14.28,179128.0,11.8968,11.9051,11.8801,11.8885,179128.0
2023-08-25 12:20:00,14.28,14.3,14.27,14.29,151490.0,11.8885,11.9051,11.8801,11.8968,151490.0
2023-08-25 12:25:00,14.29,14.31,14.28,14.3,124654.0,11.8968,11.9134,11.8885,11.9051,124654.0
2023-08-25 12:30:00,14.3,14.32,14.29,14.32,173600.0,11.9051,11.9218,11.8968,11.9218,173600.0
2023-08-25 12:35:00,14.32,14.32,14.31,14.32,98963.0,11.9218,11.9218,11.9134,11.9218,98963.0
2023-08-25 12:40:00,14.31,14.32,14.3,14.31,88999.0,11.9134,11.9218,11.9051,11.9134,88999.0
2023-08-25 12:45:00,14.31,14.37,14.3,14.35,346664.0,11.9134,11.9634,11.9051,11.9467,346664.0
2023-08-25 12:50:00,14.35,14.35,14.31,14.32,98963.0,11.9467,11.9467,11.9134,11.9218,98963.0
2023-08-25 12:55:00,14.32,14.35,14.31,14.34,124018.0,11.9218,11.9467,11.9134,11.9384,124018.0
2023-08-25 13:00:00,14.34,14.38,14.33,14.37,111705.0,11.9384,11.9717,11.9301,11.9634,111705.0
2023-08-25 13:05:00,14.38,14.39,14.36,14.37,179220.0,11.9717,11.98,11.9551,11.9634,179220.0
2023-08-25 13:10:00,14.36,14.37,14.32,14.35,140970.0,11.9551,11.9634,11.9218,11.9467,140970.0
2023-08-25 13:15:00,14.35,14.37,14.35,14.35,86073.0,11.9467,11.9634,11.9467,11.9467,86073.0
2023-08-25 13:20:00,14.36,14.36,14.31,14.32,100801.0,11.9551,11.9551,11.9134,11.9218,100801.0
2023-08-25 13:25:00,14.31,14.32,14.28,14.31,189554.0,11.9134,11.9218,11.8885,11.9134,189554.0
2023-08-25 13:30:00,14.31,14.31,14.23,14.26,283770.0,11.9134,11.9134,11.8468,11.8718,283770.0
2023-08-25 13:35:00,14.26,14.26,14.21,14.21,203619.0,11.8718,11.8718,11.8302,11.8302,203619.0
2023-08-25 13:40:00,14.21,14.24,14.2,14.23,146573.0,11.8302,11.8552,11.8219,11.8468,146573.0
2023-08-25 13:45:00,14.23,14.25,14.21,14.24,177910.0,11.8468,11.8635,11.8302,11.8552,177910.0
2023-08-25 13:50:00,14.24,14.26,14.23,14.26,83599.0,11.8552,11.8718,11.8468,11.8718,83599.0
2023-08-25 13:55:00,14.25,14.27,14.24,14.26,227246.0,11.8635,11.8801,11.8552,11.8718,227246.0
2023-08-25 14:00:00,14.27,14.29,14.26,14.28,200437.0,11.8801,11.8968,11.8718,11.8885,200437.0
2023-08-25 14:05:00,14.28,14.31,14.28,14.29,194670.0,11.8885,11.9134,11.8885,11.8968,194670.0
2023-08-25 14:10:00,14.29,14.32,14.29,14.32,125691.0,11.8968,11.9218,11.8968,11.9218,125691.0
2023-08-25 14:15:00,14.32,14.36,14.3,14.35,269857.0,11.9218,11.9551,11.9051,11.9467,269857.0
2023-08-25 14:20:00,14.35,14.37,14.34,14.36,157189.0,11.9467,11.9634,11.9384,11.9551,157189.0
2023-08-25 14:25:00,14.36,14.39,14.35,14.37,133164.0,11.9551,11.98,11.9467,11.9634,133164.0
2023-08-25 14:30:00,14.37,14.38,14.35,14.36,184778.0,11.9634,11.9717,11.9467,11.9551,184778.0
2023-08-25 14:35:00,14.36,14.37,14.33,14.34,127137.0,11.9551,11.9634,11.9301,11.9384,127137.0
2023-08-25 14:40:00,14.34,14.34,14.3,14.31,170296.0,11.9384,11.9384,11.9051,11.9134,170296.0
2023-08-25 14:45:00,14.31,14.32,14.3,14.32,149042.0,11.9134,11.9218,11.9051,11.9218,149042.0
2023-08-25 14:50:00,14.32,14.34,14.3,14.32,199318.0,11.9218,11.9384,11.9051,11.9218,199318.0
2023-08-25 14:55:00,14.32,14.34,14.31,14.33,159678.0,11.9218,11.9384,11.9134,11.9301,159678.0
2023-08-25 15:00:00,14.33,14.35,14.3,14.32,294853.0,11.9301,11.9467,11.9051,11.9218,294853.0
2023-08-25 15:05:00,14.32,14.33,14.3,14.33,112277.0,11.9218,11.9301,11.9051,11.9301,112277.0
2023-08-25 15:10:00,14.33,14.33,14.3,14.31,150236.0,11.9301,11.9301,11.9051,11.9134,150236.0
2023-08-25 15:15:00,14.31,14.34,14.3,14.32,245849.0,11.9134,11.9384,11.9051,11.9218,245849.0
2023-08-25 15:20:00,14.32,14.34,14.31,14.34,106784.0,11.9218,11.9384,11.9134,11.9384,106784.0
2023-08-25 15:25:00,14.34,14.35,14.31,14.32,271384.0,11.9384,11.9467,11.9134,11.9218,271384.0
2023-08-25 15:30:00,14.32,14.33,14.31,14.33,195358.0,11.9218,11.9301,11.9134,11.9301,195358.0
2023-08-25 15:35:00,14.33,14.33,14.31,14.33,240726.0,11.9301,11.9301,11.9134,11.9301,240726.0
2023-08-25 15:40:00,14.33,14.33,14.32,14.33,144939.0,11.9301,11.9301,11.9218,11.9301,144939.0
2023-08-25 15:45:00,14.33,14.34,14.32,14.34,312694.0,11.9301,11.9384,11.9218,11.9384,312694.0
2023-08-25 15:50:00,14.33,14.34,14.3,14.32,465601.0,11.9301,11.9384,11.9051,11.9218,465601.0
2023-08-25 15:55:00,14.32,14.33,14.31,14.32,556849.0,11.9218,11.9301,11.9134,11.9218,556849.0
2023-08-28 09:30:00,14.28,14.3,14.22,14.24,405634.0,11.8885,11.9051,11.8385,11.8552,405634.0
2023-08-28 09:35:00,14.24,14.29,14.23,14.27,187739.0,11.8552,11.8968,11.8468,11.8801,187739.0
2023-08-28 09:40:00,14.27,14.32,14.25,14.3,199537.0,11.8801,11.9218,11.8635,11.9051,199537.0
2023-08-28 09:45:00,14.29,14.3,14.27,14.27,163068.0,11.8968,11.9051,11.8801,11.8801,163068.0
2023-08-28 09:50:00,14.28,14.29,14.23,14.27,234218.0,11.8885,11.8968,11.8468,11.8801,234218.0
2023-08-28 09:55:00,14.27,14.29,14.25,14.27,127203.0,11.8801,11.8968,11.8635,11.8801,127203.0
2023-08-28 10:00:00,14.26,14.27,14.23,14.24,166004.0,11.8718,11.8801,11.8468,11.8552,166004.0
2023-08-28 10:05:00,14.24,14.29,14.22,14.29,233765.0,11.8552,11.8968,11.8385,11.8968,233765.0
2023-08-28 10:10:00,14.29,14.3,14.27,14.29,245018.0,11.8968,11.9051,11.8801,11.8968,245018.0
2023-08-28 10:15:00,14.29,14.33,14.29,14.32,152279.0,11.8968,11.9301,11.8968,11.9218,152279.0
2023-08-28 10:20:00,14.33,14.36,14.31,14.36,309162.0,11.9301,11.9551,11.9134,11.9551,309162.0
2023-08-28 10:25:00,14.37,14.4,14.34,14.35,474986.0,11.9634,11.9884,11.9384,11.9467,474986.0
2023-08-28 10:30:00,14.35,14.37,14.33,14.37,209295.0,11.9467,11.9634,11.9301,11.9634,209295.0
2023-08-28 10:35:00,14.37,14.4,14.36,14.37,216569.0,11.9634,11.9884,11.9551,11.9634,216569.0
2023-08-28 10:40:00,14.37,14.38,14.36,14.37,112003.0,11.9634,11.9717,11.9551,11.9634,112003.0
2023-08-28 10:45:00,14.38,14.38,14.36,14.37,104795.0,11.9717,11.9717,11.9551,11.9634,104795.0
2023-08-28 10:50:00,14.37,14.38,14.34,14.35,121592.0,11.9634,11.9717,11.9384,11.9467,121592.0
2023-08-28 10:55:00,14.35,14.38,14.33,14.38,400539.0,11.9467,11.9717,11.9301,11.9717,400539.0
2023-08-28 11:00:00,14.38,14.39,14.36,14.38,171673.0,11.9717,11.98,11.9551,11.9717,171673.0
2023-08-28 11:05:00,14.37,14.39,14.37,14.38,141068.0,11.9634,11.98,11.9634,11.9717,141068.0
2023-08-28 11:10:00,14.38,14.38,14.36,14.38,152235.0,11.9717,11.9717,11.9551,11.9717,152235.0
2023-08-28 11:15:00,14.38,14.39,14.37,14.38,84222.0,11.9717,11.98,11.9634,11.9717,84222.0
2023-08-28 11:20:00,14.37,14.38,14.37,14.38,51786.0,11.9634,11.9717,11.9634,11.9717,51786.0
2023-08-28 11:25:00,14.38,14.43,14.37,14.41,348170.0,11.9717,12.0133,11.9634,11.9967,348170.0
2023-08-28 11:30:00,14.41,14.43,14.4,14.43,199995.0,11.9967,12.0133,11.9884,12.0133,199995.0
2023-08-28 11:35:00,14.43,14.46,14.42,14.46,221813.0,12.0133,12.0383,12.005,12.0383,221813.0
2023-08-28 11:40:00,14.45,14.46,14.43,14.43,158674.0,12.03,12.0383,12.0133,12.0133,158674.0
2023-08-28 11:45:00,14.44,14.46,14.43,14.46,142390.0,12.0217,12.0383,12.0133,12.0383,142390.0
2023-08-28 11:50:00,14.46,14.47,14.45,14.45,146742.0,12.0383,12.0466,12.03,12.03,146742.0
2023-08-28 11:55:00,14.45,14.45,14.44,14.45,49481.0,12.03,12.03,12.0217,12.03,49481.0
2023-08-28 12:00:00,14.45,14.45,14.43,14.44,83107.0,12.03,12.03,12.0133,12.0217,83107.0
2023-08-28 12:05:00,14.44,14.45,14.42,14.42,103877.0,12.0217,12.03,12.005,12.005,103877.0
2023-08-28 12:10:00,14.42,14.43,14.42,14.42,39057.0,12.005,12.0133,12.005,12.005,39057.0
2023-08-28 12:15:00,14.42,14.43,14.39,14.4,83001.0,12.005,12.0133,11.98,11.9884,83001.0
2023-08-28 12:20:00,14.4,14.4,14.39,14.39,34167.0,11.9884,11.9884,11.98,11.98,34167.0
2023-08-28 12:25:00,14.4,14.41,14.39,14.41,144447.0,11.9884,11.9967,11.98,11.9967,144447.0
2023-08-28 12:30:00,14.41,14.41,14.38,14.39,136294.0,11.9967,11.9967,11.9717,11.98,136294.0
2023-08-28 12:35:00,14.39,14.41,14.38,14.41,76028.0,11.98,11.9967,11.9717,11.9967,76028.0
2023-08-28 12:40:00,14.41,14.42,14.4,14.42,68325.0,11.9967,12.005,11.9884,12.005,68325.0
2023-08-28 12:45:00,14.42,14.42,14.41,14.42,38614.0,12.005,12.005,11.9967,12.005,38614.0
2023-08-28 12:50:00,14.42,14.43,14.39,14.4,216474.0,12.005,12.0133,11.98,11.9884,216474.0
2023-08-28 12:55:00,14.39,14.39,14.36,14.37,115410.0,11.98,11.98,11.9551,11.9634,115410.0
2023-08-28 13:00:00,14.37,14.38,14.36,14.37,75682.0,11.9634,11.9717,11.9551,11.9634,75682.0
2023-08-28 13:05:00,14.37,14.38,14.35,14.35,72289.0,11.9634,11.9717,11.9467,11.9467,72289.0
2023-08-28 13:10:00,14.36,14.37,14.35,14.37,79406.0,11.9551,11.9634,11.9467,11.9634,79406.0
2023-08-28 13:15:00,14.37,14.37,14.35,14.35,66130.0,11.9634,11.9634,11.9467,11.9467,66130.0
2023-08-28 13:20:00,14.36,14.37,14.34,14.37,208408.0,11.9551,11.9634,11.9384,11.9634,208408.0
2023-08-28 13:25:00,14.37,14.37,14.35,14.36,43020.0,11.9634,11.9634,11.9467,11.9551,43020.0
2023-08-28 13:30:00,14.36,14.37,14.35,14.37,60371.0,11.9551,11.9634,11.9467,11.9634,60371.0
2023-08-28 13:35:00,14.37,14.38,14.34,14.37,194480.0,11.9634,11.9717,11.9384,11.9634,194480.0
2023-08-28 13:40:00,14.37,14.39,14.36,14.37,62092.0,11.9634,11.98,11.9551,11.9634,62092.0
2023-08-28 13:45:00,14.37,14.37,14.36,14.37,45909.0,11.9634,11.9634,11.9551,11.9634,45909.0
2023-08-28 13:50:00,14.37,14.37,14.33,14.34,129455.0,11.9634,11.9634,11.9301,11.9384,129455.0
2023-08-28 13:55:00,14.34,14.35,14.33,14.35,128502.0,11.9384,11.9467,11.9301,11.9467,128502.0
2023-08-28 14:00:00,14.35,14.35,14.32,14.34,405700.0,11.9467,11.9467,11.9218,11.9384,405700.0
2023-08-28 14:05:00,14.34,14.34,14.31,14.33,141450.0,11.9384,11.9384,11.9134,11.9301,141450.0
2023-08-28 14:10:00,14.33,14.34,14.32,14.34,59518.0,11.9301,11.9384,11.9218,11.9384,59518.0
2023-08-28 14:15:00,14.34,14.36,14.33,14.35,132568.0,11.9384,11.9551,11.9301,11.9467,132568.0
2023-08-28 14:20:00,14.36,14.37,14.35,14.37,72192.0,11.9551,11.9634,11.9467,11.9634,72192.0
2023-08-28 14:25:00,14.36,14.39,14.36,14.37,172921.0,11.9551,11.98,11.9551,11.9634,172921.0
2023-08-28 14:30:00,14.37,14.38,14.36,14.37,48836.0,11.9634,11.9717,11.9551,11.9634,48836.0
2023-08-28 14:35:00,14.37,14.4,14.36,14.39,143992.0,11.9634,11.9884,11.9551,11.98,143992.0
2023-08-28 14:40:00,14.39,14.39,14.38,14.39,59647.0,11.98,11.98,11.9717,11.98,59647.0
2023-08-28 14:45:00,14.39,14.39,14.37,14.38,58691.0,11.98,11.98,11.9634,11.9717,58691.0
2023-08-28 14:50:00,14.38,14.41,14.37,14.41,169996.0,11.9717,11.9967,11.9634,11.9967,169996.0
2023-08-28 14:55:00,14.41,14.41,14.39,14.41,143078.0,11.9967,11.9967,11.98,11.9967,143078.0
2023-08-28 15:00:00,14.41,14.42,14.39,14.42,156884.0,11.9967,12.005,11.98,12.005,156884.0
2023-08-28 15:05:00,14.42,14.43,14.41,14.43,102978.0,12.005,12.0133,11.9967,12.0133,102978.0
2023-08-28 15:10:00,14.43,14.43,14.4,14.41,217291.0,12.0133,12.0133,11.9884,11.9967,217291.0
2023-08-28 15:15:00,14.41,14.41,14.39,14.41,99089.0,11.9967,11.9967,11.98,11.9967,99089.0
2023-08-28 15:20:00,14.41,14.44,14.4,14.44,451323.0,11.9967,12.0217,11.9884,12.0217,451323.0
2023-08-28 15:25:00,14.44,14.45,14.42,14.44,278147.0,12.0217,12.03,12.005,12.0217,278147.0
2023-08-28 15:30:00,14.45,14.45,14.43,14.43,289781.0,12.03,12.03,12.0133,12.0133,289781.0
2023-08-28 15:35:00,14.43,14.45,14.43,14.44,363922.0,12.0133,12.03,12.0133,12.0217,363922.0
2023-08-28 15:40:00,14.44,14.48,14.43,14.48,451252.0,12.0217,12.055,12.0133,12.055,451252.0
2023-08-28 15:45:00,14.47,14.49,14.47,14.49,498330.0,12.0466,12.0633,12.0466,12.0633,498330.0
2023-08-28 15:50:00,14.48,14.52,14.48,14.5,632098.0,12.055,12.0883,12.055,12.0716,632098.0
2023-08-28 15:55:00,14.5,14.53,14.49,14.51,1189474.0,12.0716,12.0966,12.0633,12.0799,1189474.0
2023-08-29 09:30:00,14.44,14.46,14.34,14.35,312439.0,12.0217,12.0383,11.9384,11.9467,312439.0
2023-08-29 09:35:00,14.36,14.39,14.35,14.38,223315.0,11.9551,11.98,11.9467,11.9717,223315.0
2023-08-29 09:40:00,14.37,14.44,14.37,14.42,366121.0,11.9634,12.0217,11.9634,12.005,366121.0
2023-08-29 09:45:00,14.42,14.47,14.41,14.46,115361.0,12.005,12.0466,11.9967,12.0383,115361.0
2023-08-29 09:50:00,14.46,14.47,14.42,14.45,155136.0,12.0383,12.0466,12.005,12.03,155136.0
2023-08-29 09:55:00,14.44,14.47,14.43,14.44,86382.0,12.0217,12.0466,12.0133,12.0217,86382.0
2023-08-29 10:00:00,14.44,14.57,14.44,14.57,303088.0,12.0217,12.1299,12.0217,12.1299,303088.0
2023-08-29 10:05:00,14.57,14.58,14.53,14.57,223402.0,12.1299,12.1382,12.0966,12.1299,223402.0
2023-08-29 10:10:00,14.58,14.58,14.53,14.56,139196.0,12.1382,12.1382,12.0966,12.1216,139196.0
2023-08-29 10:15:00,14.56,14.59,14.53,14.54,203553.0,12.1216,12.1465,12.0966,12.1049,203553.0
2023-08-29 10:20:00,14.54,14.57,14.53,14.55,186079.0,12.1049,12.1299,12.0966,12.1132,186079.0
2023-08-29 10:25:00,14.54,14.6,14.54,14.59,189558.0,12.1049,12.1549,12.1049,12.1465,189558.0
2023-08-29 10:30:00,14.6,14.61,14.58,14.61,419783.0,12.1549,12.1632,12.1382,12.1632,419783.0
2023-08-29 10:35:00,14.61,14.61,14.57,14.58,140421.0,12.1632,12.1632,12.1299,12.1382,140421.0
2023-08-29 10:40:00,14.58,14.59,14.54,14.54,72471.0,12.1382,12.1465,12.1049,12.1049,72471.0
2023-08-29 10:45:00,14.54,14.54,14.51,14.54,80318.0,12.1049,12.1049,12.0799,12.1049,80318.0
2023-08-29 10:50:00,14.54,14.54,14.52,14.53,174436.0,12.1049,12.1049,12.0883,12.0966,174436.0
2023-08-29 10:55:00,14.54,14.55,14.53,14.54,64829.0,12.1049,12.1132,12.0966,12.1049,64829.0
2023-08-29 11:00:00,14.54,14.56,14.53,14.55,179883.0,12.1049,12.1216,12.0966,12.1132,179883.0
2023-08-29 11:05:00,14.56,14.57,14.54,14.54,147021.0,12.1216,12.1299,12.1049,12.1049,147021.0
2023-08-29 11:10:00,14.54,14.57,14.53,14.56,90858.0,12.1049,12.1299,12.0966,12.1216,90858.0
2023-08-29 11:15:00,14.56,14.56,14.54,14.56,50693.0,12.1216,12.1216,12.1049,12.1216,50693.0
2023-08-29 11:20:00,14.56,14.56,14.54,14.54,96715.0,12.1216,12.1216,12.1049,12.1049,96715.0
2023-08-29 11:25:00,14.54,14.56,14.54,14.55,52713.0,12.1049,12.1216,12.1049,12.1132,52713.0
2023-08-29 11:30:00,14.55,14.59,14.53,14.59,170553.0,12.1132,12.1465,12.0966,12.1465,170553.0
2023-08-29 11:35:00,14.59,14.59,14.58,14.58,56834.0,12.1465,12.1465,12.1382,12.1382,56834.0
2023-08-29 11:40:00,14.59,14.59,14.56,14.56,154071.0,12.1465,12.1465,12.1216,12.1216,154071.0
2023-08-29 11:45:00,14.57,14.58,14.56,14.56,85298.0,12.1299,12.1382,12.1216,12.1216,85298.0
2023-08-29 11:50:00,14.56,14.57,14.53,14.53,73898.0,12.1216,12.1299,12.0966,12.0966,73898.0
2023-08-29 11:55:00,14.54,14.55,14.53,14.53,93402.0,12.1049,12.1132,12.0966,12.0966,93402.0
2023-08-29 12:00:00,14.54,14.54,14.52,14.52,238735.0,12.1049,12.1049,12.0883,12.0883,238735.0
2023-08-29 12:05:00,14.52,14.52,14.48,14.5,78753.0,12.0883,12.0883,12.055,12.0716,78753.0
2023-08-29 12:10:00,14.5,14.5,14.48,14.5,51188.0,12.0716,12.0716,12.055,12.0716,51188.0
2023-08-29 12:15:00,14.5,14.5,14.47,14.5,342308.0,12.0716,12.0716,12.0466,12.0716,342308.0
2023-08-29 12:20:00,14.5,14.51,14.46,14.48,281552.0,12.0716,12.0799,12.0383,12.055,281552.0
2023-08-29 12:25:00,14.47,14.5,14.47,14.5,154829.0,12.0466,12.0716,12.0466,12.0716,154829.0
2023-08-29 12:30:00,14.5,14.51,14.49,14.51,50604.0,12.0716,12.0799,12.0633,12.0799,50604.0
2023-08-29 12:35:00,14.51,14.51,14.5,14.51,61047.0,12.0799,12.0799,12.0716,12.0799,61047.0
2023-08-29 12:40:00,14.51,14.51,14.45,14.46,312943.0,12.0799,12.0799,12.03,12.0383,312943.0
2023-08-29 12:45:00,14.46,14.47,14.44,14.46,267858.0,12.0383,12.0466,12.0217,12.0383,267858.0
2023-08-29 12:50:00,14.46,14.49,14.46,14.49,90281.0,12.0383,12.0633,12.0383,12.0633,90281.0
2023-08-29 12:55:00,14.49,14.51,14.48,14.51,79319.0,12.0633,12.0799,12.055,12.0799,79319.0
2023-08-29 13:00:00,14.52,14.53,14.51,14.53,102078.0,12.0883,12.0966,12.0799,12.0966,102078.0
2023-08-29 13:05:00,14.53,14.54,14.52,14.54,48862.0,12.0966,12.1049,12.0883,12.1049,48862.0
2023-08-29 13:10:00,14.54,14.54,14.5,14.53,298462.0,12.1049,12.1049,12.0716,12.0966,298462.0
2023-08-29 13:15:00,14.53,14.53,14.51,14.53,88210.0,12.0966,12.0966,12.0799,12.0966,88210.0
2023-08-29 13:20:00,14.53,14.56,14.51,14.56,340031.0,12.0966,12.1216,12.0799,12.1216,340031.0
2023-08-29 13:25:00,14.55,14.56,14.54,14.54,102318.0,12.1132,12.1216,12.1049,12.1049,102318.0
2023-08-29 13:30:00,14.54,14.58,14.54,14.58,65309.0,12.1049,12.1382,12.1049,12.1382,65309.0
2023-08-29 13:35:00,14.58,14.6,14.57,14.58,75508.0,12.1382,12.1549,12.1299,12.1382,75508.0
2023-08-29 13:40:00,14.57,14.58,14.56,14.56,88981.0,12.1299,12.1382,12.1216,12.1216,88981.0
2023-08-29 13:45:00,14.56,14.57,14.56,14.57,16700.0,12.1216,12.1299,12.1216,12.1299,16700.0
2023-08-29 13:50:00,14.56,14.58,14.54,14.55,85891.0,12.1216,12.1382,12.1049,12.1132,85891.0
2023-08-29 13:55:00,14.54,14.57,14.54,14.57,50253.0,12.1049,12.1299,12.1049,12.1299,50253.0
2023-08-29 14:00:00,14.57,14.57,14.55,14.56,48992.0,12.1299,12.1299,12.1132,12.1216,48992.0
2023-08-29 14:05:00,14.56,14.58,14.55,14.58,76912.0,12.1216,12.1382,12.1132,12.1382,76912.0
2023-08-29 14:10:00,14.58,14.58,14.55,14.55,64664.0,12.1382,12.1382,12.1132,12.1132,64664.0
2023-08-29 14:15:00,14.56,14.57,14.54,14.56,150680.0,12.1216,12.1299,12.1049,12.1216,150680.0
2023-08-29 14:20:00,14.57,14.58,14.56,14.57,66304.0,12.1299,12.1382,12.1216,12.1299,66304.0
2023-08-29 14:25:00,14.56,14.57,14.55,14.57,98915.0,12.1216,12.1299,12.1132,12.1299,98915.0
2023-08-29 14:30:00,14.57,14.57,14.56,14.57,25344.0,12.1299,12.1299,12.1216,12.1299,25344.0
2023-08-29 14:35:00,14.57,14.59,14.56,14.58,108386.0,12.1299,12.1465,12.1216,12.1382,108386.0
2023-08-29 14:40:00,14.58,14.58,14.57,14.58,53155.0,12.1382,12.1382,12.1299,12.1382,53155.0
2023-08-29 14:45:00,14.58,14.59,14.57,14.58,159643.0,12.1382,12.1465,12.1299,12.1382,159643.0
2023-08-29 14:50:00,14.58,14.58,14.56,14.56,63071.0,12.1382,12.1382,12.1216,12.1216,63071.0
2023-08-29 14:55:00,14.57,14.58,14.56,14.58,136959.0,12.1299,12.1382,12.1216,12.1382,136959.0
2023-08-29 15:00:00,14.58,14.59,14.57,14.58,227953.0,12.1382,12.1465,12.1299,12.1382,227953.0
2023-08-29 15:05:00,14.58,14.58,14.56,14.57,123134.0,12.1382,12.1382,12.1216,12.1299,123134.0
2023-08-29 15:10:00,14.57,14.59,14.56,14.58,239054.0,12.1299,12.1465,12.1216,12.1382,239054.0
2023-08-29 15:15:00,14.58,14.59,14.57,14.58,162891.0,12.1382,12.1465,12.1299,12.1382,162891.0
2023-08-29 15:20:00,14.58,14.59,14.57,14.59,261325.0,12.1382,12.1465,12.1299,12.1465,261325.0
2023-08-29 15:25:00,14.59,14.59,14.57,14.58,155120.0,12.1465,12.1465,12.1299,12.1382,155120.0
2023-08-29 15:30:00,14.58,14.6,14.57,14.6,122677.0,12.1382,12.1549,12.1299,12.1549,122677.0
2023-08-29 15:35:00,14.6,14.6,14.59,14.6,92194.0,12.1549,12.1549,12.1465,12.1549,92194.0
2023-08-29 15:40:00,14.6,14.6,14.58,14.6,266559.0,12.1549,12.1549,12.1382,12.1549,266559.0
2023-08-29 15:45:00,14.6,14.63,14.59,14.63,408372.0,12.1549,12.1798,12.1465,12.1798,408372.0
2023-08-29 15:50:00,14.63,14.63,14.59,14.6,420801.0,12.1798,12.1798,12.1465,12.1549,420801.0
2023-08-29 15:55:00,14.59,14.6,14.57,14.59,865989.0,12.1465,12.1549,12.1299,12.1465,865989.0
2023-08-30 09:30:00,14.58,14.66,14.57,14.63,382735.0,12.1382,12.2048,12.1299,12.1798,382735.0
2023-08-30 09:35:00,14.63,14.66,14.6,14.65,97735.0,12.1798,12.2048,12.1549,12.1965,97735.0
2023-08-30 09:40:00,14.65,14.65,14.6,14.6,130847.0,12.1965,12.1965,12.1549,12.1549,130847.0
2023-08-30 09:45:00,14.61,14.66,14.6,14.65,140908.0,12.1632,12.2048,12.1549,12.1965,140908.0
2023-08-30 09:50:00,14.66,14.66,14.62,14.66,216820.0,12.2048,12.2048,12.1715,12.2048,216820.0
2023-08-30 09:55:00,14.66,14.66,14.63,14.64,95959.0,12.2048,12.2048,12.1798,12.1882,95959.0
2023-08-30 10:00:00,14.64,14.64,14.57,14.61,167251.0,12.1882,12.1882,12.1299,12.1632,167251.0
2023-08-30 10:05:00,14.61,14.63,14.59,14.6,162834.0,12.1632,12.1798,12.1465,12.1549,162834.0
2023-08-30 10:10:00,14.6,14.62,14.58,14.59,106316.0,12.1549,12.1715,12.1382,12.1465,106316.0
2023-08-30 10:15:00,14.58,14.62,14.58,14.59,102688.0,12.1382,12.1715,12.1382,12.1465,102688.0
2023-08-30 10:20:00,14.59,14.59,14.56,14.58,115081.0,12.1465,12.1465,12.1216,12.1382,115081.0
2023-08-30 10:25:00,14.58,14.58,14.55,14.56,104452.0,12.1382,12.1382,12.1132,12.1216,104452.0
2023-08-30 10:30:00,14.57,14.61,14.57,14.61,60780.0,12.1299,12.1632,12.1299,12.1632,60780.0
2023-08-30 10:35:00,14.61,14.63,14.59,14.63,102409.0,12.1632,12.1798,12.1465,12.1798,102409.0
2023-08-30 10:40:00,14.63,14.63,14.61,14.62,37133.0,12.1798,12.1798,12.1632,12.1715,37133.0
2023-08-30 10:45:00,14.62,14.62,14.58,14.6,55639.0,12.1715,12.1715,12.1382,12.1549,55639.0
2023-08-30 10:50:00,14.59,14.61,14.56,14.6,103170.0,12.1465,12.1632,12.1216,12.1549,103170.0
2023-08-30 10:55:00,14.6,14.6,14.55,14.56,103395.0,12.1549,12.1549,12.1132,12.1216,103395.0
2023-08-30 11:00:00,14.56,14.58,14.54,14.54,80705.0,12.1216,12.1382,12.1049,12.1049,80705.0
2023-08-30 11:05:00,14.54,14.58,14.54,14.55,182008.0,12.1049,12.1382,12.1049,12.1132,182008.0
2023-08-30 11:10:00,14.55,14.56,14.54,14.55,52436.0,12.1132,12.1216,12.1049,12.1132,52436.0
2023-08-30 11:15:00,14.56,14.59,14.55,14.59,173256.0,12.1216,12.1465,12.1132,12.1465,173256.0
2023-08-30 11:20:00,14.59,14.59,14.56,14.57,93780.0,12.1465,12.1465,12.1216,12.1299,93780.0
2023-08-30 11:25:00,14.57,14.58,14.56,14.56,72390.0,12.1299,12.1382,12.1216,12.1216,72390.0
2023-08-30 11:30:00,14.56,14.57,14.55,14.57,50096.0,12.1216,12.1299,12.1132,12.1299,50096.0
2023-08-30 11:35:00,14.57,14.59,14.55,14.59,106766.0,12.1299,12.1465,12.1132,12.1465,106766.0
2023-08-30 11:40:00,14.58,14.64,14.58,14.64,304791.0,12.1382,12.1882,12.1382,12.1882,304791.0
2023-08-30 11:45:00,14.63,14.65,14.62,14.63,65545.0,12.1798,12.1965,12.1715,12.1798,65545.0
2023-08-30 11:50:00,14.62,14.63,14.61,14.63,52369.0,12.1715,12.1798,12.1632,12.1798,52369.0
2023-08-30 11:55:00,14.63,14.64,14.62,14.64,44919.0,12.1798,12.1882,12.1715,12.1882,44919.0
2023-08-30 12:00:00,14.64,14.65,14.63,14.65,50743.0,12.1882,12.1965,12.1798,12.1965,50743.0
2023-08-30 12:05:00,14.65,14.65,14.59,14.59,288106.0,12.1965,12.1965,12.1465,12.1465,288106.0
2023-08-30 12:10:00,14.6,14.6,14.57,14.59,229952.0,12.1549,12.1549,12.1299,12.1465,229952.0
2023-08-30 12:15:00,14.59,14.6,14.58,14.58,42789.0,12.1465,12.1549,12.1382,12.1382,42789.0
2023-08-30 12:20:00,14.59,14.61,14.58,14.6,36719.0,12.1465,12.1632,12.1382,12.1549,36719.0
2023-08-30 12:25:00,14.6,14.62,14.58,14.59,81247.0,12.1549,12.1715,12.1382,12.1465,81247.0
2023-08-30 12:30:00,14.59,14.6,14.58,14.59,34258.0,12.1465,12.1549,12.1382,12.1465,34258.0
2023-08-30 12:35:00,14.6,14.6,14.57,14.58,54834.0,12.1549,12.1549,12.1299,12.1382,54834.0
2023-08-30 12:40:00,14.57,14.58,14.56,14.57,56916.0,12.1299,12.1382,12.1216,12.1299,56916.0
2023-08-30 12:45:00,14.57,14.58,14.56,14.58,50374.0,12.1299,12.1382,12.1216,12.1382,50374.0
2023-08-30 12:50:00,14.58,14.6,14.57,14.59,76116.0,12.1382,12.1549,12.1299,12.1465,76116.0
2023-08-30 12:55:00,14.59,14.6,14.58,14.6,66924.0,12.1465,12.1549,12.1382,12.1549,66924.0
2023-08-30 13:00:00,14.61,14.61,14.59,14.61,91877.0,12.1632,12.1632,12.1465,12.1632,91877.0
2023-08-30 13:05:00,14.61,14.61,14.58,14.6,58525.0,12.1632,12.1632,12.1382,12.1549,58525.0
2023-08-30 13:10:00,14.6,14.63,14.59,14.63,54017.0,12.1549,12.1798,12.1465,12.1798,54017.0
2023-08-30 13:15:00,14.63,14.64,14.62,14.62,60977.0,12.1798,12.1882,12.1715,12.1715,60977.0
2023-08-30 13:20:00,14.63,14.63,14.61,14.62,27893.0,12.1798,12.1798,12.1632,12.1715,27893.0
2023-08-30 13:25:00,14.63,14.64,14.61,14.63,94697.0,12.1798,12.1882,12.1632,12.1798,94697.0
2023-08-30 13:30:00,14.63,14.63,14.6,14.61,65811.0,12.1798,12.1798,12.1549,12.1632,65811.0
2023-08-30 13:35:00,14.61,14.61,14.59,14.6,41625.0,12.1632,12.1632,12.1465,12.1549,41625.0
2023-08-30 13:40:00,14.6,14.62,14.59,14.6,58190.0,12.1549,12.1715,12.1465,12.1549,58190.0
2023-08-30 13:45:00,14.6,14.61,14.58,14.59,48713.0,12.1549,12.1632,12.1382,12.1465,48713.0
2023-08-30 13:50:00,14.6,14.61,14.59,14.6,27234.0,12.1549,12.1632,12.1465,12.1549,27234.0
2023-08-30 13:55:00,14.6,14.6,14.58,14.6,64756.0,12.1549,12.1549,12.1382,12.1549,64756.0
2023-08-30 14:00:00,14.59,14.61,14.58,14.59,120346.0,12.1465,12.1632,12.1382,12.1465,120346.0
2023-08-30 14:05:00,14.59,14.6,14.54,14.58,175571.0,12.1465,12.1549,12.1049,12.1382,175571.0
2023-08-30 14:10:00,14.57,14.58,14.54,14.54,181810.0,12.1299,12.1382,12.1049,12.1049,181810.0
2023-08-30 14:15:00,14.55,14.57,14.54,14.56,123775.0,12.1132,12.1299,12.1049,12.1216,123775.0
2023-08-30 14:20:00,14.56,14.58,14.55,14.56,40330.0,12.1216,12.1382,12.1132,12.1216,40330.0
2023-08-30 14:25:00,14.56,14.57,14.54,14.57,58141.0,12.1216,12.1299,12.1049,12.1299,58141.0
2023-08-30 14:30:00,14.57,14.57,14.55,14.57,77407.0,12.1299,12.1299,12.1132,12.1299,77407.0
2023-08-30 14:35:00,14.56,14.56,14.55,14.55,38145.0,12.1216,12.1216,12.1132,12.1132,38145.0
2023-08-30 14:40:00,14.56,14.57,14.55,14.57,47342.0,12.1216,12.1299,12.1132,12.1299,47342.0
2023-08-30 14:45:00,14.57,14.58,14.56,14.56,84845.0,12.1299,12.1382,12.1216,12.1216,84845.0
2023-08-30 14:50:00,14.57,14.58,14.56,14.58,69665.0,12.1299,12.1382,12.1216,12.1382,69665.0
2023-08-30 14:55:00,14.58,14.58,14.57,14.58,41738.0,12.1382,12.1382,12.1299,12.1382,41738.0
2023-08-30 15:00:00,14.58,14.59,14.56,14.58,140554.0,12.1382,12.1465,12.1216,12.1382,140554.0
2023-08-30 15:05:00,14.58,14.6,14.57,14.59,99287.0,12.1382,12.1549,12.1299,12.1465,99287.0
2023-08-30 15:10:00,14.59,14.6,14.58,14.6,24949.0,12.1465,12.1549,12.1382,12.1549,24949.0
2023-08-30 15:15:00,14.59,14.6,14.57,14.59,101912.0,12.1465,12.1549,12.1299,12.1465,101912.0
2023-08-30 15:20:00,14.59,14.6,14.58,14.6,104902.0,12.1465,12.1549,12.1382,12.1549,104902.0
2023-08-30 15:25:00,14.6,14.61,14.59,14.61,54115.0,12.1549,12.1632,12.1465,12.1632,54115.0
2023-08-30 15:30:00,14.61,14.62,14.6,14.62,361110.0,12.1632,12.1715,12.1549,12.1715,361110.0
2023-08-30 15:35:00,14.62,14.62,14.61,14.62,137088.0,12.1715,12.1715,12.1632,12.1715,137088.0
2023-08-30 15:40:00,14.61,14.62,14.6,14.62,227382.0,12.1632,12.1715,12.1549,12.1715,227382.0
2023-08-30 15:45:00,14.62,14.62,14.58,14.59,426961.0,12.1715,12.1715,12.1382,12.1465,426961.0
2023-08-30 15:50:00,14.58,14.59,14.57,14.58,310005.0,12.1382,12.1465,12.1299,12.1382,310005.0
2023-08-30 15:55:00,14.58,14.58,14.54,14.54,954008.0,12.1382,12.1382,12.1049,12.1049,954008.0
2023-08-31 09:30:00,14.38,14.39,14.3,14.31,573409.0,11.9717,11.98,11.9051,11.9134,573409.0
2023-08-31 09:35:00,14.31,14.35,14.29,14.34,424238.0,11.9134,11.9467,11.8968,11.9384,424238.0
2023-08-31 09:40:00,14.34,14.35,14.28,14.28,209003.0,11.9384,11.9467,11.8885,11.8885,209003.0
2023-08-31 09:45:00,14.29,14.32,14.25,14.31,196908.0,11.8968,11.9218,11.8635,11.9134,196908.0
2023-08-31 09:50:00,14.3,14.31,14.26,14.28,278948.0,11.9051,11.9134,11.8718,11.8885,278948.0
2023-08-31 09:55:00,14.28,14.3,14.26,14.28,103486.0,11.8885,11.9051,11.8718,11.8885,103486.0
2023-08-31 10:00:00,14.27,14.28,14.2,14.23,535024.0,11.8801,11.8885,11.8219,11.8468,535024.0
2023-08-31 10:05:00,14.23,14.23,14.16,14.18,330408.0,11.8468,11.8468,11.7886,11.8052,330408.0
2023-08-31 10:10:00,14.18,14.2,14.16,14.18,243329.0,11.8052,11.8219,11.7886,11.8052,243329.0
2023-08-31 10:15:00,14.18,14.19,14.11,14.12,477716.0,11.8052,11.8135,11.7469,11.7552,477716.0
2023-08-31 10:20:00,14.12,14.16,14.1,14.15,233674.0,11.7552,11.7886,11.7386,11.7802,233674.0
2023-08-31 10:25:00,14.16,14.21,14.14,14.2,266250.0,11.7886,11.8302,11.7719,11.8219,266250.0
2023-08-31 10:30:00,14.19,14.26,14.19,14.26,203108.0,11.8135,11.8718,11.8135,11.8718,203108.0
2023-08-31 10:35:00,14.26,14.29,14.25,14.28,165068.0,11.8718,11.8968,11.8635,11.8885,165068.0
2023-08-31 10:40:00,14.28,14.29,14.23,14.24,186977.0,11.8885,11.8968,11.8468,11.8552,186977.0
2023-08-31 10:45:00,14.24,14.25,14.21,14.23,101194.0,11.8552,11.8635,11.8302,11.8468,101194.0
2023-08-31 10:50:00,14.22,14.24,14.21,14.23,112347.0,11.8385,11.8552,11.8302,11.8468,112347.0
2023-08-31 10:55:00,14.23,14.24,14.19,14.21,91791.0,11.8468,11.8552,11.8135,11.8302,91791.0
2023-08-31 11:00:00,14.21,14.24,14.18,14.18,143879.0,11.8302,11.8552,11.8052,11.8052,143879.0
2023-08-31 11:05:00,14.18,14.2,14.16,14.19,137881.0,11.8052,11.8219,11.7886,11.8135,137881.0
2023-08-31 11:10:00,14.19,14.24,14.17,14.23,140061.0,11.8135,11.8552,11.7969,11.8468,140061.0
2023-08-31 11:15:00,14.24,14.26,14.22,14.24,126253.0,11.8552,11.8718,11.8385,11.8552,126253.0
2023-08-31 11:20:00,14.24,14.27,14.23,14.27,132951.0,11.8552,11.8801,11.8468,11.8801,132951.0
2023-08-31 11:25:00,14.27,14.27,14.23,14.26,59899.0,11.8801,11.8801,11.8468,11.8718,59899.0
2023-08-31 11:30:00,14.25,14.26,14.2,14.22,121104.0,11.8635,11.8718,11.8219,11.8385,121104.0
2023-08-31 11:35:00,14.21,14.23,14.2,14.23,81488.0,11.8302,11.8468,11.8219,11.8468,81488.0
2023-08-31 11:40:00,14.23,14.24,14.21,14.22,65227.0,11.8468,11.8552,11.8302,11.8385,65227.0
2023-08-31 11:45:00,14.22,14.26,14.21,14.24,137149.0,11.8385,11.8718,11.8302,11.8552,137149.0
2023-08-31 11:50:00,14.24,14.27,14.23,14.25,108535.0,11.8552,11.8801,11.8468,11.8635,108535.0
2023-08-31 11:55:00,14.25,14.27,14.23,14.27,67427.0,11.8635,11.8801,11.8468,11.8801,67427.0
2023-08-31 12:00:00,14.26,14.27,14.22,14.24,100170.0,11.8718,11.8801,11.8385,11.8552,100170.0
2023-08-31 12:05:00,14.24,14.24,14.22,14.23,95790.0,11.8552,11.8552,11.8385,11.8468,95790.0
2023-08-31 12:10:00,14.23,14.24,14.22,14.24,59950.0,11.8468,11.8552,11.8385,11.8552,59950.0
2023-08-31 12:15:00,14.24,14.24,14.19,14.2,78725.0,11.8552,11.8552,11.8135,11.8219,78725.0
2023-08-31 12:20:00,14.2,14.35,14.17,14.18,2487403.0,11.8219,11.9467,11.7969,11.8052,2487403.0
2023-08-31 12:25:00,14.18,14.19,14.14,14.15,290802.0,11.8052,11.8135,11.7719,11.7802,290802.0
2023-08-31 12:30:00,14.14,14.17,14.14,14.14,227865.0,11.7719,11.7969,11.7719,11.7719,227865.0
2023-08-31 12:35:00,14.14,14.17,14.13,14.16,136727.0,11.7719,11.7969,11.7636,11.7886,136727.0
2023-08-31 12:40:00,14.16,14.16,14.11,14.12,230431.0,11.7886,11.7886,11.7469,11.7552,230431.0
2023-08-31 12:45:00,14.12,14.13,14.1,14.12,167722.0,11.7552,11.7636,11.7386,11.7552,167722.0
2023-08-31 12:50:00,14.12,14.14,14.11,14.13,138368.0,11.7552,11.7719,11.7469,11.7636,138368.0
2023-08-31 12:55:00,14.14,14.15,14.13,14.14,67112.0,11.7719,11.7802,11.7636,11.7719,67112.0
2023-08-31 13:00:00,14.14,14.15,14.13,14.15,55522.0,11.7719,11.7802,11.7636,11.7802,55522.0
2023-08-31 13:05:00,14.15,14.16,14.14,14.16,90168.0,11.7802,11.7886,11.7719,11.7886,90168.0
2023-08-31 13:10:00,14.16,14.18,14.15,14.16,107973.0,11.7886,11.8052,11.7802,11.7886,107973.0
2023-08-31 13:15:00,14.15,14.18,14.15,14.18,58701.0,11.7802,11.8052,11.7802,11.8052,58701.0
2023-08-31 13:20:00,14.18,14.18,14.16,14.16,15789.0,11.8052,11.8052,11.7886,11.7886,15789.0
2023-08-31 13:25:00,14.17,14.17,14.14,14.16,62087.0,11.7969,11.7969,11.7719,11.7886,62087.0
2023-08-31 13:30:00,14.16,14.16,14.1,14.11,139710.0,11.7886,11.7886,11.7386,11.7469,139710.0
2023-08-31 13:35:00,14.11,14.12,14.04,14.04,434107.0,11.7469,11.7552,11.6886,11.6886,434107.0
2023-08-31 13:40:00,14.04,14.07,14.04,14.06,74722.0,11.6886,11.7136,11.6886,11.7053,74722.0
2023-08-31 13:45:00,14.06,14.06,14.04,14.06,163876.0,11.7053,11.7053,11.6886,11.7053,163876.0
2023-08-31 13:50:00,14.05,14.08,14.04,14.04,87183.0,11.697,11.7219,11.6886,11.6886,87183.0
2023-08-31 13:55:00,14.04,14.06,14.03,14.06,70773.0,11.6886,11.7053,11.6803,11.7053,70773.0
2023-08-31 14:00:00,14.06,14.07,14.04,14.04,106208.0,11.7053,11.7136,11.6886,11.6886,106208.0
2023-08-31 14:05:00,14.04,14.1,14.04,14.08,146335.0,11.6886,11.7386,11.6886,11.7219,146335.0
2023-08-31 14:10:00,14.09,14.09,14.06,14.08,254137.0,11.7303,11.7303,11.7053,11.7219,254137.0
2023-08-31 14:15:00,14.08,14.08,14.06,14.08,116883.0,11.7219,11.7219,11.7053,11.7219,116883.0
2023-08-31 14:20:00,14.07,14.09,14.06,14.09,88211.0,11.7136,11.7303,11.7053,11.7303,88211.0
2023-08-31 14:25:00,14.09,14.12,14.08,14.11,168875.0,11.7303,11.7552,11.7219,11.7469,168875.0
2023-08-31 14:30:00,14.11,14.12,14.08,14.08,116324.0,11.7469,11.7552,11.7219,11.7219,116324.0
2023-08-31 14:35:00,14.08,14.09,14.06,14.06,51908.0,11.7219,11.7303,11.7053,11.7053,51908.0
2023-08-31 14:40:00,14.07,14.07,14.03,14.04,181590.0,11.7136,11.7136,11.6803,11.6886,181590.0
2023-08-31 14:45:00,14.04,14.06,14.03,14.05,135964.0,11.6886,11.7053,11.6803,11.697,135964.0
2023-08-31 14:50:00,14.05,14.05,13.98,13.99,679311.0,11.697,11.697,11.6387,11.647,679311.0
2023-08-31 14:55:00,13.99,14.0,13.97,14.0,137216.0,11.647,11.6553,11.6304,11.6553,137216.0
2023-08-31 15:00:00,14.0,14.01,13.99,14.01,179777.0,11.6553,11.6637,11.647,11.6637,179777.0
2023-08-31 15:05:00,14.01,14.01,13.98,14.0,167506.0,11.6637,11.6637,11.6387,11.6553,167506.0
2023-08-31 15:10:00,14.0,14.02,13.99,14.0,226981.0,11.6553,11.672,11.647,11.6553,226981.0
2023-08-31 15:15:00,13.99,14.01,13.98,14.0,113329.0,11.647,11.6637,11.6387,11.6553,113329.0
2023-08-31 15:20:00,14.0,14.02,13.98,14.02,302871.0,11.6553,11.672,11.6387,11.672,302871.0
2023-08-31 15:25:00,14.02,14.02,13.99,14.01,193285.0,11.672,11.672,11.647,11.6637,193285.0
2023-08-31 15:30:00,14.0,14.02,14.0,14.0,346075.0,11.6553,11.672,11.6553,11.6553,346075.0
2023-08-31 15:35:00,14.0,14.01,13.97,13.98,305497.0,11.6553,11.6637,11.6304,11.6387,305497.0
2023-08-31 15:40:00,13.99,14.0,13.98,14.0,318819.0,11.647,11.6553,11.6387,11.6553,318819.0
2023-08-31 15:45:00,14.0,14.01,13.98,14.0,831817.0,11.6553,11.6637,11.6387,11.6553,831817.0
2023-08-31 15:50:00,14.0,14.02,14.0,14.02,1028039.0,11.6553,11.672,11.6553,11.672,1028039.0
2023-08-31 15:55:00,14.02,14.07,14.01,14.07,2585056.0,11.672,11.7136,11.6637,11.7136,2585056.0
2023-09-01 09:30:00,14.25,14.31,14.2,14.22,763839.0,11.8635,11.9134,11.8219,11.8385,763839.0
2023-09-01 09:35:00,14.22,14.23,14.17,14.19,421574.0,11.8385,11.8468,11.7969,11.8135,421574.0
2023-09-01 09:40:00,14.18,14.2,14.15,14.18,224901.0,11.8052,11.8219,11.7802,11.8052,224901.0
2023-09-01 09:45:00,14.18,14.18,14.1,14.12,590782.0,11.8052,11.8052,11.7386,11.7552,590782.0
2023-09-01 09:50:00,14.12,14.14,14.1,14.11,174343.0,11.7552,11.7719,11.7386,11.7469,174343.0
2023-09-01 09:55:00,14.11,14.13,14.09,14.12,255153.0,11.7469,11.7636,11.7303,11.7552,255153.0
2023-09-01 10:00:00,14.11,14.15,14.09,14.14,238417.0,11.7469,11.7802,11.7303,11.7719,238417.0
2023-09-01 10:05:00,14.14,14.22,14.14,14.21,79573.0,11.7719,11.8385,11.7719,11.8302,79573.0
2023-09-01 10:10:00,14.21,14.25,14.2,14.22,292220.0,11.8302,11.8635,11.8219,11.8385,292220.0
2023-09-01 10:15:00,14.22,14.25,14.2,14.23,341526.0,11.8385,11.8635,11.8219,11.8468,341526.0
2023-09-01 10:20:00,14.22,14.24,14.2,14.2,218091.0,11.8385,11.8552,11.8219,11.8219,218091.0
2023-09-01 10:25:00,14.2,14.23,14.19,14.21,107322.0,11.8219,11.8468,11.8135,11.8302,107322.0
2023-09-01 10:30:00,14.21,14.22,14.14,14.15,89416.0,11.8302,11.8385,11.7719,11.7802,89416.0
2023-09-01 10:35:00,14.14,14.16,14.12,14.15,104168.0,11.7719,11.7886,11.7552,11.7802,104168.0
2023-09-01 10:40:00,14.14,14.15,14.13,14.15,232150.0,11.7719,11.7802,11.7636,11.7802,232150.0
2023-09-01 10:45:00,14.15,14.15,14.12,14.14,70401.0,11.7802,11.7802,11.7552,11.7719,70401.0
2023-09-01 10:50:00,14.13,14.15,14.12,14.13,70916.0,11.7636,11.7802,11.7552,11.7636,70916.0
2023-09-01 10:55:00,14.13,14.16,14.12,14.16,95274.0,11.7636,11.7886,11.7552,11.7886,95274.0
2023-09-01 11:00:00,14.16,14.18,14.14,14.18,89168.0,11.7886,11.8052,11.7719,11.8052,89168.0
2023-09-01 11:05:00,14.18,14.2,14.17,14.19,157415.0,11.8052,11.8219,11.7969,11.8135,157415.0
2023-09-01 11:10:00,14.19,14.2,14.18,14.18,75478.0,11.8135,11.8219,11.8052,11.8052,75478.0
2023-09-01 11:15:00,14.19,14.2,14.17,14.2,123948.0,11.8135,11.8219,11.7969,11.8219,123948.0
2023-09-01 11:20:00,14.2,14.2,14.17,14.18,62663.0,11.8219,11.8219,11.7969,11.8052,62663.0
2023-09-01 11:25:00,14.18,14.22,14.17,14.21,190852.0,11.8052,11.8385,11.7969,11.8302,190852.0
2023-09-01 11:30:00,14.21,14.21,14.18,14.19,170307.0,11.8302,11.8302,11.8052,11.8135,170307.0
2023-09-01 11:35:00,14.2,14.21,14.19,14.2,112717.0,11.8219,11.8302,11.8135,11.8219,112717.0
2023-09-01 11:40:00,14.2,14.23,14.18,14.22,275147.0,11.8219,11.8468,11.8052,11.8385,275147.0
2023-09-01 11:45:00,14.23,14.24,14.22,14.23,94984.0,11.8468,11.8552,11.8385,11.8468,94984.0
2023-09-01 11:50:00,14.23,14.24,14.22,14.24,103933.0,11.8468,11.8552,11.8385,11.8552,103933.0
2023-09-01 11:55:00,14.23,14.24,14.21,14.21,95843.0,11.8468,11.8552,11.8302,11.8302,95843.0
2023-09-01 12:00:00,14.21,14.22,14.19,14.2,56606.0,11.8302,11.8385,11.8135,11.8219,56606.0
2023-09-01 12:05:00,14.2,14.22,14.2,14.22,145437.0,11.8219,11.8385,11.8219,11.8385,145437.0
2023-09-01 12:10:00,14.22,14.27,14.21,14.27,288139.0,11.8385,11.8801,11.8302,11.8801,288139.0
2023-09-01 12:15:00,14.27,14.3,14.26,14.3,362201.0,11.8801,11.9051,11.8718,11.9051,362201.0
2023-09-01 12:20:00,14.3,14.32,14.29,14.31,185977.0,11.9051,11.9218,11.8968,11.9134,185977.0
2023-09-01 12:25:00,14.31,14.31,14.3,14.31,80027.0,11.9134,11.9134,11.9051,11.9134,80027.0
2023-09-01 12:30:00,14.31,14.33,14.3,14.31,135084.0,11.9134,11.9301,11.9051,11.9134,135084.0
2023-09-01 12:35:00,14.31,14.32,14.29,14.29,129173.0,11.9134,11.9218,11.8968,11.8968,129173.0
2023-09-01 12:40:00,14.29,14.32,14.28,14.32,170100.0,11.8968,11.9218,11.8885,11.9218,170100.0
2023-09-01 12:45:00,14.31,14.33,14.31,14.32,116500.0,11.9134,11.9301,11.9134,11.9218,116500.0
2023-09-01 12:50:00,14.33,14.35,14.32,14.35,202960.0,11.9301,11.9467,11.9218,11.9467,202960.0
2023-09-01 12:55:00,14.35,14.36,14.34,14.36,229610.0,11.9467,11.9551,11.9384,11.9551,229610.0
2023-09-01 13:00:00,14.36,14.36,14.35,14.36,88659.0,11.9551,11.9551,11.9467,11.9551,88659.0
2023-09-01 13:05:00,14.36,14.38,14.35,14.36,212677.0,11.9551,11.9717,11.9467,11.9551,212677.0
2023-09-01 13:10:00,14.37,14.37,14.35,14.37,97615.0,11.9634,11.9634,11.9467,11.9634,97615.0
2023-09-01 13:15:00,14.36,14.38,14.36,14.37,151074.0,11.9551,11.9717,11.9551,11.9634,151074.0
2023-09-01 13:20:00,14.38,14.39,14.37,14.39,546715.0,11.9717,11.98,11.9634,11.98,546715.0
2023-09-01 13:25:00,14.39,14.4,14.37,14.39,237166.0,11.98,11.9884,11.9634,11.98,237166.0
2023-09-01 13:30:00,14.39,14.4,14.36,14.37,125475.0,11.98,11.9884,11.9551,11.9634,125475.0
2023-09-01 13:35:00,14.37,14.38,14.36,14.38,89533.0,11.9634,11.9717,11.9551,11.9717,89533.0
2023-09-01 13:40:00,14.38,14.38,14.35,14.35,83831.0,11.9717,11.9717,11.9467,11.9467,83831.0
2023-09-01 13:45:00,14.35,14.36,14.33,14.34,164879.0,11.9467,11.9551,11.9301,11.9384,164879.0
2023-09-01 13:50:00,14.34,14.38,14.34,14.38,167437.0,11.9384,11.9717,11.9384,11.9717,167437.0
2023-09-01 13:55:00,14.38,14.43,14.37,14.41,1711549.0,11.9717,12.0133,11.9634,11.9967,1711549.0
2023-09-01 14:00:00,14.41,14.44,14.4,14.42,884799.0,11.9967,12.0217,11.9884,12.005,884799.0
2023-09-01 14:05:00,14.42,14.44,14.4,14.42,299876.0,12.005,12.0217,11.9884,12.005,299876.0
2023-09-01 14:10:00,14.42,14.43,14.41,14.42,103293.0,12.005,12.0133,11.9967,12.005,103293.0
2023-09-01 14:15:00,14.42,14.43,14.41,14.43,89182.0,12.005,12.0133,11.9967,12.0133,89182.0
2023-09-01 14:20:00,14.43,14.43,14.41,14.42,95646.0,12.0133,12.0133,11.9967,12.005,95646.0
2023-09-01 14:25:00,14.41,14.44,14.41,14.43,139654.0,11.9967,12.0217,11.9967,12.0133,139654.0
2023-09-01 14:30:00,14.44,14.45,14.43,14.44,178155.0,12.0217,12.03,12.0133,12.0217,178155.0
2023-09-01 14:35:00,14.45,14.45,14.44,14.45,112730.0,12.03,12.03,12.0217,12.03,112730.0
2023-09-01 14:40:00,14.45,14.47,14.44,14.47,251702.0,12.03,12.0466,12.0217,12.0466,251702.0
2023-09-01 14:45:00,14.46,14.48,14.45,14.48,256748.0,12.0383,12.055,12.03,12.055,256748.0
2023-09-01 14:50:00,14.48,14.48,14.47,14.48,167881.0,12.055,12.055,12.0466,12.055,167881.0
2023-09-01 14:55:00,14.48,14.48,14.45,14.46,305170.0,12.055,12.055,12.03,12.0383,305170.0
2023-09-01 15:00:00,14.45,14.48,14.45,14.48,861825.0,12.03,12.055,12.03,12.055,861825.0
2023-09-01 15:05:00,14.48,14.49,14.47,14.47,468136.0,12.055,12.0633,12.0466,12.0466,468136.0
2023-09-01 15:10:00,14.47,14.49,14.47,14.48,176871.0,12.0466,12.0633,12.0466,12.055,176871.0
2023-09-01 15:15:00,14.48,14.5,14.48,14.49,448568.0,12.055,12.0716,12.055,12.0633,448568.0
2023-09-01 15:20:00,14.49,14.5,14.47,14.49,536552.0,12.0633,12.0716,12.0466,12.0633,536552.0
2023-09-01 15:25:00,14.48,14.5,14.48,14.48,291970.0,12.055,12.0716,12.055,12.055,291970.0
2023-09-01 15:30:00,14.49,14.49,14.47,14.49,608333.0,12.0633,12.0633,12.0466,12.0633,608333.0
2023-09-01 15:35:00,14.49,14.5,14.48,14.5,308552.0,12.0633,12.0716,12.055,12.0716,308552.0
2023-09-01 15:40:00,14.49,14.5,14.48,14.49,327829.0,12.0633,12.0716,12.055,12.0633,327829.0
2023-09-01 15:45:00,14.49,14.5,14.48,14.49,958639.0,12.0633,12.0716,12.055,12.0633,958639.0
2023-09-01 15:50:00,14.48,14.49,14.48,14.49,381007.0,12.055,12.0633,12.055,12.0633,381007.0
2023-09-01 15:55:00,14.49,14.5,14.48,14.5,1767994.0,12.0633,12.0716,12.055,12.0716,1767994.0
2023-09-05 09:30:00,14.23,14.31,14.2,14.3,965559.0,11.8468,11.9134,11.8219,11.9051,965559.0
2023-09-05 09:35:00,14.31,14.34,14.26,14.27,790592.0,11.9134,11.9384,11.8718,11.8801,790592.0
2023-09-05 09:40:00,14.27,14.28,14.2,14.25,930256.0,11.8801,11.8885,11.8219,11.8635,930256.0
2023-09-05 09:45:00,14.26,14.31,14.25,14.27,375354.0,11.8718,11.9134,11.8635,11.8801,375354.0
2023-09-05 09:50:00,14.27,14.31,14.25,14.27,195767.0,11.8801,11.9134,11.8635,11.8801,195767.0
2023-09-05 09:55:00,14.26,14.3,14.26,14.29,217569.0,11.8718,11.9051,11.8718,11.8968,217569.0
2023-09-05 10:00:00,14.29,14.32,14.27,14.31,176134.0,11.8968,11.9218,11.8801,11.9134,176134.0
2023-09-05 10:05:00,14.31,14.33,14.29,14.32,260483.0,11.9134,11.9301,11.8968,11.9218,260483.0
2023-09-05 10:10:00,14.32,14.35,14.31,14.34,346203.0,11.9218,11.9467,11.9134,11.9384,346203.0
2023-09-05 10:15:00,14.35,14.37,14.33,14.37,315675.0,11.9467,11.9634,11.9301,11.9634,315675.0
2023-09-05 10:20:00,14.37,14.4,14.36,14.37,257391.0,11.9634,11.9884,11.9551,11.9634,257391.0
2023-09-05 10:25:00,14.36,14.4,14.36,14.4,265815.0,11.9551,11.9884,11.9551,11.9884,265815.0
2023-09-05 10:30:00,14.4,14.42,14.36,14.37,315667.0,11.9884,12.005,11.9551,11.9634,315667.0
2023-09-05 10:35:00,14.37,14.37,14.36,14.37,101665.0,11.9634,11.9634,11.9551,11.9634,101665.0
2023-09-05 10:40:00,14.37,14.37,14.34,14.34,552992.0,11.9634,11.9634,11.9384,11.9384,552992.0
2023-09-05 10:45:00,14.35,14.38,14.34,14.36,222619.0,11.9467,11.9717,11.9384,11.9551,222619.0
2023-09-05 10:50:00,14.36,14.44,14.35,14.43,305750.0,11.9551,12.0217,11.9467,12.0133,305750.0
2023-09-05 10:55:00,14.43,14.47,14.41,14.46,485982.0,12.0133,12.0466,11.9967,12.0383,485982.0
2023-09-05 11:00:00,14.46,14.53,14.46,14.52,229338.0,12.0383,12.0966,12.0383,12.0883,229338.0
2023-09-05 11:05:00,14.53,14.53,14.49,14.52,209907.0,12.0966,12.0966,12.0633,12.0883,209907.0
2023-09-05 11:10:00,14.52,14.59,14.51,14.59,324587.0,12.0883,12.1465,12.0799,12.1465,324587.0
2023-09-05 11:15:00,14.58,14.59,14.54,14.57,435253.0,12.1382,12.1465,12.1049,12.1299,435253.0
2023-09-05 11:20:00,14.58,14.59,14.56,14.57,148011.0,12.1382,12.1465,12.1216,12.1299,148011.0
2023-09-05 11:25:00,14.57,14.59,14.56,14.57,206812.0,12.1299,12.1465,12.1216,12.1299,206812.0
2023-09-05 11:30:00,14.58,14.58,14.55,14.58,361216.0,12.1382,12.1382,12.1132,12.1382,361216.0
2023-09-05 11:35:00,14.58,14.61,14.57,14.6,450517.0,12.1382,12.1632,12.1299,12.1549,450517.0
2023-09-05 11:40:00,14.59,14.62,14.59,14.62,224431.0,12.1465,12.1715,12.1465,12.1715,224431.0
2023-09-05 11:45:00,14.62,14.65,14.61,14.65,266470.0,12.1715,12.1965,12.1632,12.1965,266470.0
2023-09-05 11:50:00,14.65,14.69,14.64,14.69,576795.0,12.1965,12.2298,12.1882,12.2298,576795.0
2023-09-05 11:55:00,14.69,14.71,14.69,14.69,597639.0,12.2298,12.2464,12.2298,12.2298,597639.0
2023-09-05 12:00:00,14.69,14.73,14.69,14.72,557604.0,12.2298,12.2631,12.2298,12.2548,557604.0
2023-09-05 12:05:00,14.72,14.76,14.72,14.76,393128.0,12.2548,12.2881,12.2548,12.2881,393128.0
2023-09-05 12:10:00,14.76,14.78,14.75,14.76,417378.0,12.2881,12.3047,12.2797,12.2881,417378.0
2023-09-05 12:15:00,14.76,14.77,14.75,14.77,361765.0,12.2881,12.2964,12.2797,12.2964,361765.0
2023-09-05 12:20:00,14.76,14.81,14.75,14.79,548923.0,12.2881,12.3297,12.2797,12.313,548923.0
2023-09-05 12:25:00,14.8,14.82,14.78,14.81,354899.0,12.3214,12.338,12.3047,12.3297,354899.0
2023-09-05 12:30:00,14.81,14.83,14.78,14.79,631199.0,12.3297,12.3463,12.3047,12.313,631199.0
2023-09-05 12:35:00,14.79,14.84,14.79,14.84,303915.0,12.313,12.3547,12.313,12.3547,303915.0
2023-09-05 12:40:00,14.84,14.85,14.81,14.82,389774.0,12.3547,12.363,12.3297,12.338,389774.0
2023-09-05 12:45:00,14.82,14.82,14.78,14.81,544493.0,12.338,12.338,12.3047,12.3297,544493.0
2023-09-05 12:50:00,14.81,14.83,14.8,14.82,474669.0,12.3297,12.3463,12.3214,12.338,474669.0
2023-09-05 12:55:00,14.83,14.83,14.79,14.82,552988.0,12.3463,12.3463,12.313,12.338,552988.0
2023-09-05 13:00:00,14.82,14.83,14.8,14.81,405090.0,12.338,12.3463,12.3214,12.3297,405090.0
2023-09-05 13:05:00,14.81,14.82,14.79,14.82,306937.0,12.3297,12.338,12.313,12.338,306937.0
2023-09-05 13:10:00,14.82,14.83,14.79,14.79,319350.0,12.338,12.3463,12.313,12.313,319350.0
2023-09-05 13:15:00,14.8,14.8,14.77,14.79,313107.0,12.3214,12.3214,12.2964,12.313,313107.0
2023-09-05 13:20:00,14.78,14.8,14.76,14.8,704323.0,12.3047,12.3214,12.2881,12.3214,704323.0
2023-09-05 13:25:00,14.79,14.8,14.76,14.79,392205.0,12.313,12.3214,12.2881,12.313,392205.0
2023-09-05 13:30:00,14.79,14.81,14.79,14.81,330412.0,12.313,12.3297,12.313,12.3297,330412.0
2023-09-05 13:35:00,14.8,14.82,14.77,14.82,803995.0,12.3214,12.338,12.2964,12.338,803995.0
2023-09-05 13:40:00,14.82,14.82,14.79,14.8,284834.0,12.338,12.338,12.313,12.3214,284834.0
2023-09-05 13:45:00,14.8,14.82,14.8,14.81,209792.0,12.3214,12.338,12.3214,12.3297,209792.0
2023-09-05 13:50:00,14.81,14.84,14.81,14.84,267811.0,12.3297,12.3547,12.3297,12.3547,267811.0
2023-09-05 13:55:00,14.84,14.86,14.82,14.84,331827.0,12.3547,12.3713,12.338,12.3547,331827.0
2023-09-05 14:00:00,14.84,14.87,14.83,14.84,354286.0,12.3547,12.3796,12.3463,12.3547,354286.0
2023-09-05 14:05:00,14.84,14.84,14.81,14.82,256339.0,12.3547,12.3547,12.3297,12.338,256339.0
2023-09-05 14:10:00,14.82,14.85,14.8,14.84,257292.0,12.338,12.363,12.3214,12.3547,257292.0
2023-09-05 14:15:00,14.83,14.85,14.81,14.84,253512.0,12.3463,12.363,12.3297,12.3547,253512.0
2023-09-05 14:20:00,14.85,14.86,14.83,14.85,335034.0,12.363,12.3713,12.3463,12.363,335034.0
2023-09-05 14:25:00,14.85,14.87,14.83,14.87,341806.0,12.363,12.3796,12.3463,12.3796,341806.0
2023-09-05 14:30:00,14.87,14.87,14.85,14.86,337477.0,12.3796,12.3796,12.363,12.3713,337477.0
2023-09-05 14:35:00,14.87,14.88,14.86,14.87,340090.0,12.3796,12.388,12.3713,12.3796,340090.0
2023-09-05 14:40:00,14.87,14.9,14.86,14.87,278391.0,12.3796,12.4046,12.3713,12.3796,278391.0
2023-09-05 14:45:00,14.87,14.88,14.86,14.87,247209.0,12.3796,12.388,12.3713,12.3796,247209.0
2023-09-05 14:50:00,14.87,14.87,14.85,14.87,449356.0,12.3796,12.3796,12.363,12.3796,449356.0
2023-09-05 14:55:00,14.87,14.87,14.81,14.83,518769.0,12.3796,12.3796,12.3297,12.3463,518769.0
2023-09-05 15:00:00,14.82,14.83,14.81,14.83,227122.0,12.338,12.3463,12.3297,12.3463,227122.0
2023-09-05 15:05:00,14.83,14.83,14.77,14.77,408133.0,12.3463,12.3463,12.2964,12.2964,408133.0
2023-09-05 15:10:00,14.77,14.79,14.77,14.78,580358.0,12.2964,12.313,12.2964,12.3047,580358.0
2023-09-05 15:15:00,14.78,14.81,14.77,14.79,313617.0,12.3047,12.3297,12.2964,12.313,313617.0
2023-09-05 15:20:00,14.79,14.83,14.79,14.83,201532.0,12.313,12.3463,12.313,12.3463,201532.0
2023-09-05 15:25:00,14.83,14.83,14.81,14.82,231128.0,12.3463,12.3463,12.3297,12.338,231128.0
2023-09-05 15:30:00,14.82,14.84,14.81,14.83,435102.0,12.338,12.3547,12.3297,12.3463,435102.0
2023-09-05 15:35:00,14.83,14.84,14.82,14.84,310544.0,12.3463,12.3547,12.338,12.3547,310544.0
2023-09-05 15:40:00,14.84,14.84,14.83,14.84,343382.0,12.3547,12.3547,12.3463,12.3547,343382.0
2023-09-05 15:45:00,14.84,14.85,14.83,14.84,424391.0,12.3547,12.363,12.3463,12.3547,424391.0
2023-09-05 15:50:00,14.83,14.84,14.82,14.83,754967.0,12.3463,12.3547,12.338,12.3463,754967.0
2023-09-05 15:55:00,14.83,14.83,14.8,14.8,1912704.0,12.3463,12.3463,12.3214,12.3214,1912704.0
2023-09-06 09:30:00,14.8,14.92,14.79,14.91,640385.0,12.3214,12.4213,12.313,12.4129,640385.0
2023-09-06 09:35:00,14.92,14.95,14.88,14.94,576624.0,12.4213,12.4462,12.388,12.4379,576624.0
2023-09-06 09:40:00,14.95,15.03,14.91,15.03,989872.0,12.4462,12.5128,12.4129,12.5128,989872.0
2023-09-06 09:45:00,15.02,15.08,15.0,15.07,520691.0,12.5045,12.5545,12.4879,12.5461,520691.0
2023-09-06 09:50:00,15.07,15.11,15.05,15.1,638490.0,12.5461,12.5794,12.5295,12.5711,638490.0
2023-09-06 09:55:00,15.1,15.12,15.09,15.11,245565.0,12.5711,12.5878,12.5628,12.5794,245565.0
2023-09-06 10:00:00,15.1,15.11,15.0,15.05,434950.0,12.5711,12.5794,12.4879,12.5295,434950.0
2023-09-06 10:05:00,15.04,15.08,15.01,15.07,407790.0,12.5212,12.5545,12.4962,12.5461,407790.0
2023-09-06 10:10:00,15.07,15.11,15.05,15.09,207334.0,12.5461,12.5794,12.5295,12.5628,207334.0
2023-09-06 10:15:00,15.09,15.11,15.07,15.1,225110.0,12.5628,12.5794,12.5461,12.5711,225110.0
2023-09-06 10:20:00,15.1,15.11,15.05,15.06,296761.0,12.5711,12.5794,12.5295,12.5378,296761.0
2023-09-06 10:25:00,15.05,15.06,15.01,15.02,278116.0,12.5295,12.5378,12.4962,12.5045,278116.0
2023-09-06 10:30:00,15.02,15.02,14.98,14.99,638042.0,12.5045,12.5045,12.4712,12.4795,638042.0
2023-09-06 10:35:00,15.0,15.04,14.99,15.02,211241.0,12.4879,12.5212,12.4795,12.5045,211241.0
2023-09-06 10:40:00,15.02,15.02,14.96,14.97,276041.0,12.5045,12.5045,12.4546,12.4629,276041.0
2023-09-06 10:45:00,14.96,14.97,14.92,14.96,401386.0,12.4546,12.4629,12.4213,12.4546,401386.0
2023-09-06 10:50:00,14.96,14.96,14.9,14.92,258557.0,12.4546,12.4546,12.4046,12.4213,258557.0
2023-09-06 10:55:00,14.91,14.92,14.89,14.91,181464.0,12.4129,12.4213,12.3963,12.4129,181464.0
2023-09-06 11:00:00,14.91,14.92,14.88,14.9,393375.0,12.4129,12.4213,12.388,12.4046,393375.0
2023-09-06 11:05:00,14.9,14.91,14.89,14.9,326172.0,12.4046,12.4129,12.3963,12.4046,326172.0
2023-09-06 11:10:00,14.9,14.91,14.89,14.91,399993.0,12.4046,12.4129,12.3963,12.4129,399993.0
2023-09-06 11:15:00,14.91,14.94,14.9,14.92,191245.0,12.4129,12.4379,12.4046,12.4213,191245.0
2023-09-06 11:20:00,14.92,14.94,14.91,14.93,211780.0,12.4213,12.4379,12.4129,12.4296,211780.0
2023-09-06 11:25:00,14.92,14.93,14.9,14.9,212451.0,12.4213,12.4296,12.4046,12.4046,212451.0
2023-09-06 11:30:00,14.91,14.91,14.89,14.9,442043.0,12.4129,12.4129,12.3963,12.4046,442043.0
2023-09-06 11:35:00,14.89,14.9,14.89,14.9,171445.0,12.3963,12.4046,12.3963,12.4046,171445.0
2023-09-06 11:40:00,14.9,14.9,14.86,14.89,433291.0,12.4046,12.4046,12.3713,12.3963,433291.0
2023-09-06 11:45:00,14.88,14.89,14.86,14.88,151720.0,12.388,12.3963,12.3713,12.388,151720.0
2023-09-06 11:50:00,14.88,14.9,14.87,14.87,229860.0,12.388,12.4046,12.3796,12.3796,229860.0
2023-09-06 11:55:00,14.88,14.93,14.87,14.92,401655.0,12.388,12.4296,12.3796,12.4213,401655.0
2023-09-06 12:00:00,14.92,14.94,14.91,14.94,142528.0,12.4213,12.4379,12.4129,12.4379,142528.0
2023-09-06 12:05:00,14.94,14.95,14.93,14.94,203189.0,12.4379,12.4462,12.4296,12.4379,203189.0
2023-09-06 12:10:00,14.94,14.94,14.9,14.93,145673.0,12.4379,12.4379,12.4046,12.4296,145673.0
2023-09-06 12:15:00,14.93,14.95,14.91,14.94,206984.0,12.4296,12.4462,12.4129,12.4379,206984.0
2023-09-06 12:20:00,14.95,14.95,14.93,14.93,110449.0,12.4462,12.4462,12.4296,12.4296,110449.0
2023-09-06 12:25:00,14.94,14.94,14.91,14.91,61829.0,12.4379,12.4379,12.4129,12.4129,61829.0
2023-09-06 12:30:00,14.92,14.93,14.9,14.9,104003.0,12.4213,12.4296,12.4046,12.4046,104003.0
2023-09-06 12:35:00,14.9,14.91,14.85,14.86,135351.0,12.4046,12.4129,12.363,12.3713,135351.0
2023-09-06 12:40:00,14.86,14.86,14.82,14.82,223529.0,12.3713,12.3713,12.338,12.338,223529.0
2023-09-06 12:45:00,14.82,14.83,14.8,14.82,174847.0,12.338,12.3463,12.3214,12.338,174847.0
2023-09-06 12:50:00,14.81,14.83,14.8,14.82,199806.0,12.3297,12.3463,12.3214,12.338,199806.0
2023-09-06 12:55:00,14.82,14.82,14.79,14.82,266060.0,12.338,12.338,12.313,12.338,266060.0
2023-09-06 13:00:00,14.82,14.84,14.81,14.84,114281.0,12.338,12.3547,12.3297,12.3547,114281.0
2023-09-06 13:05:00,14.84,14.86,14.83,14.84,160842.0,12.3547,12.3713,12.3463,12.3547,160842.0
2023-09-06 13:10:00,14.84,14.86,14.83,14.86,234786.0,12.3547,12.3713,12.3463,12.3713,234786.0
2023-09-06 13:15:00,14.86,14.9,14.85,14.9,131725.0,12.3713,12.4046,12.363,12.4046,131725.0
2023-09-06 13:20:00,14.9,14.92,14.89,14.9,298177.0,12.4046,12.4213,12.3963,12.4046,298177.0
2023-09-06 13:25:00,14.9,14.9,14.87,14.89,189581.0,12.4046,12.4046,12.3796,12.3963,189581.0
2023-09-06 13:30:00,14.89,14.89,14.87,14.88,138060.0,12.3963,12.3963,12.3796,12.388,138060.0
2023-09-06 13:35:00,14.88,14.9,14.87,14.9,91745.0,12.388,12.4046,12.3796,12.4046,91745.0
2023-09-06 13:40:00,14.9,14.9,14.87,14.87,69382.0,12.4046,12.4046,12.3796,12.3796,69382.0
2023-09-06 13:45:00,14.87,14.89,14.87,14.89,96337.0,12.3796,12.3963,12.3796,12.3963,96337.0
2023-09-06 13:50:00,14.88,14.9,14.88,14.9,175710.0,12.388,12.4046,12.388,12.4046,175710.0
2023-09-06 13:55:00,14.9,14.93,14.89,14.92,132754.0,12.4046,12.4296,12.3963,12.4213,132754.0
2023-09-06 14:00:00,14.92,14.93,14.9,14.92,84946.0,12.4213,12.4296,12.4046,12.4213,84946.0
2023-09-06 14:05:00,14.92,14.92,14.88,14.88,60071.0,12.4213,12.4213,12.388,12.388,60071.0
2023-09-06 14:10:00,14.89,14.9,14.88,14.9,80450.0,12.3963,12.4046,12.388,12.4046,80450.0
2023-09-06 14:15:00,14.9,14.9,14.89,14.9,157409.0,12.4046,12.4046,12.3963,12.4046,157409.0
2023-09-06 14:20:00,14.9,14.9,14.86,14.88,160210.0,12.4046,12.4046,12.3713,12.388,160210.0
2023-09-06 14:25:00,14.88,14.88,14.85,14.86,127389.0,12.388,12.388,12.363,12.3713,127389.0
2023-09-06 14:30:00,14.86,14.87,14.86,14.87,58339.0,12.3713,12.3796,12.3713,12.3796,58339.0
2023-09-06 14:35:00,14.87,14.88,14.86,14.88,56839.0,12.3796,12.388,12.3713,12.388,56839.0
2023-09-06 14:40:00,14.88,14.88,14.85,14.85,122011.0,12.388,12.388,12.363,12.363,122011.0
2023-09-06 14:45:00,14.86,14.87,14.84,14.86,237876.0,12.3713,12.3796,12.3547,12.3713,237876.0
2023-09-06 14:50:00,14.85,14.87,14.85,14.86,62799.0,12.363,12.3796,12.363,12.3713,62799.0
2023-09-06 14:55:00,14.86,14.86,14.84,14.85,91884.0,12.3713,12.3713,12.3547,12.363,91884.0
2023-09-06 15:00:00,14.85,14.85,14.84,14.84,30059.0,12.363,12.363,12.3547,12.3547,30059.0
2023-09-06 15:05:00,14.85,14.85,14.84,14.85,111741.0,12.363,12.363,12.3547,12.363,111741.0
2023-09-06 15:10:00,14.85,14.88,14.84,14.88,202251.0,12.363,12.388,12.3547,12.388,202251.0
2023-09-06 15:15:00,14.88,14.88,14.87,14.87,144422.0,12.388,12.388,12.3796,12.3796,144422.0
2023-09-06 15:20:00,14.88,14.9,14.87,14.9,133768.0,12.388,12.4046,12.3796,12.4046,133768.0
2023-09-06 15:25:00,14.9,14.9,14.88,14.9,183775.0,12.4046,12.4046,12.388,12.4046,183775.0
2023-09-06 15:30:00,14.89,14.92,14.89,14.9,321244.0,12.3963,12.4213,12.3963,12.4046,321244.0
2023-09-06 15:35:00,14.89,14.91,14.89,14.91,138305.0,12.3963,12.4129,12.3963,12.4129,138305.0
2023-09-06 15:40:00,14.91,14.91,14.89,14.91,246369.0,12.4129,12.4129,12.3963,12.4129,246369.0
2023-09-06 15:45:00,14.91,14.92,14.89,14.91,501993.0,12.4129,12.4213,12.3963,12.4129,501993.0
2023-09-06 15:50:00,14.91,14.91,14.88,14.89,986045.0,12.4129,12.4129,12.388,12.3963,986045.0
2023-09-06 15:55:00,14.89,14.93,14.88,14.92,2812677.0,12.3963,12.4296,12.388,12.4213,2812677.0
2023-09-07 09:30:00,14.84,14.92,14.81,14.81,320095.0,12.3547,12.4213,12.3297,12.3297,320095.0
2023-09-07 09:35:00,14.82,14.85,14.78,14.83,218111.0,12.338,12.363,12.3047,12.3463,218111.0
2023-09-07 09:40:00,14.83,14.86,14.82,14.83,334943.0,12.3463,12.3713,12.338,12.3463,334943.0
2023-09-07 09:45:00,14.83,14.83,14.72,14.72,157603.0,12.3463,12.3463,12.2548,12.2548,157603.0
2023-09-07 09:50:00,14.72,14.73,14.61,14.63,256317.0,12.2548,12.2631,12.1632,12.1798,256317.0
2023-09-07 09:55:00,14.63,14.65,14.61,14.64,322254.0,12.1798,12.1965,12.1632,12.1882,322254.0
2023-09-07 10:00:00,14.64,14.65,14.61,14.62,116541.0,12.1882,12.1965,12.1632,12.1715,116541.0
2023-09-07 10:05:00,14.62,14.62,14.6,14.61,96330.0,12.1715,12.1715,12.1549,12.1632,96330.0
2023-09-07 10:10:00,14.61,14.7,14.6,14.69,359794.0,12.1632,12.2381,12.1549,12.2298,359794.0
2023-09-07 10:15:00,14.69,14.71,14.66,14.66,173415.0,12.2298,12.2464,12.2048,12.2048,173415.0
2023-09-07 10:20:00,14.67,14.67,14.63,14.64,61348.0,12.2131,12.2131,12.1798,12.1882,61348.0
2023-09-07 10:25:00,14.64,14.7,14.64,14.68,245543.0,12.1882,12.2381,12.1882,12.2215,245543.0
2023-09-07 10:30:00,14.69,14.7,14.63,14.64,316560.0,12.2298,12.2381,12.1798,12.1882,316560.0
2023-09-07 10:35:00,14.64,14.69,14.64,14.68,327072.0,12.1882,12.2298,12.1882,12.2215,327072.0
2023-09-07 10:40:00,14.67,14.7,14.64,14.67,274612.0,12.2131,12.2381,12.1882,12.2131,274612.0
2023-09-07 10:45:00,14.66,14.69,14.63,14.64,189396.0,12.2048,12.2298,12.1798,12.1882,189396.0
2023-09-07 10:50:00,14.64,14.65,14.6,14.61,321315.0,12.1882,12.1965,12.1549,12.1632,321315.0
2023-09-07 10:55:00,14.61,14.61,14.59,14.59,50661.0,12.1632,12.1632,12.1465,12.1465,50661.0
2023-09-07 11:00:00,14.6,14.6,14.55,14.55,152575.0,12.1549,12.1549,12.1132,12.1132,152575.0
2023-09-07 11:05:00,14.56,14.57,14.54,14.57,122293.0,12.1216,12.1299,12.1049,12.1299,122293.0
2023-09-07 11:10:00,14.57,14.57,14.52,14.52,458316.0,12.1299,12.1299,12.0883,12.0883,458316.0
2023-09-07 11:15:00,14.52,14.53,14.51,14.52,170670.0,12.0883,12.0966,12.0799,12.0883,170670.0
2023-09-07 11:20:00,14.53,14.56,14.51,14.56,228461.0,12.0966,12.1216,12.0799,12.1216,228461.0
2023-09-07 11:25:00,14.56,14.61,14.54,14.6,261901.0,12.1216,12.1632,12.1049,12.1549,261901.0
2023-09-07 11:30:00,14.61,14.62,14.59,14.62,85789.0,12.1632,12.1715,12.1465,12.1715,85789.0
2023-09-07 11:35:00,14.62,14.63,14.61,14.62,79542.0,12.1715,12.1798,12.1632,12.1715,79542.0
2023-09-07 11:40:00,14.62,14.64,14.61,14.64,61843.0,12.1715,12.1882,12.1632,12.1882,61843.0
2023-09-07 11:45:00,14.64,14.65,14.63,14.65,53692.0,12.1882,12.1965,12.1798,12.1965,53692.0
2023-09-07 11:50:00,14.65,14.67,14.63,14.66,179131.0,12.1965,12.2131,12.1798,12.2048,179131.0
2023-09-07 11:55:00,14.65,14.66,14.64,14.66,37800.0,12.1965,12.2048,12.1882,12.2048,37800.0
2023-09-07 12:00:00,14.66,14.67,14.64,14.65,110065.0,12.2048,12.2131,12.1882,12.1965,110065.0
2023-09-07 12:05:00,14.65,14.66,14.64,14.66,40800.0,12.1965,12.2048,12.1882,12.2048,40800.0
2023-09-07 12:10:00,14.65,14.68,14.65,14.68,47021.0,12.1965,12.2215,12.1965,12.2215,47021.0
2023-09-07 12:15:00,14.68,14.7,14.67,14.7,76303.0,12.2215,12.2381,12.2131,12.2381,76303.0
2023-09-07 12:20:00,14.7,14.72,14.68,14.69,168537.0,12.2381,12.2548,12.2215,12.2298,168537.0
2023-09-07 12:25:00,14.69,14.71,14.68,14.7,137064.0,12.2298,12.2464,12.2215,12.2381,137064.0
2023-09-07 12:30:00,14.7,14.7,14.68,14.69,20644.0,12.2381,12.2381,12.2215,12.2298,20644.0
2023-09-07 12:35:00,14.68,14.69,14.67,14.69,50580.0,12.2215,12.2298,12.2131,12.2298,50580.0
2023-09-07 12:40:00,14.69,14.69,14.65,14.66,88903.0,12.2298,12.2298,12.1965,12.2048,88903.0
2023-09-07 12:45:00,14.65,14.66,14.65,14.65,23341.0,12.1965,12.2048,12.1965,12.1965,23341.0
2023-09-07 12:50:00,14.66,14.66,14.64,14.64,58875.0,12.2048,12.2048,12.1882,12.1882,58875.0
2023-09-07 12:55:00,14.64,14.66,14.64,14.64,127769.0,12.1882,12.2048,12.1882,12.1882,127769.0
2023-09-07 13:00:00,14.64,14.65,14.63,14.64,34345.0,12.1882,12.1965,12.1798,12.1882,34345.0
2023-09-07 13:05:00,14.65,14.65,14.62,14.62,42378.0,12.1965,12.1965,12.1715,12.1715,42378.0
2023-09-07 13:10:00,14.62,14.63,14.61,14.61,44753.0,12.1715,12.1798,12.1632,12.1632,44753.0
2023-09-07 13:15:00,14.61,14.64,14.61,14.63,80252.0,12.1632,12.1882,12.1632,12.1798,80252.0
2023-09-07 13:20:00,14.63,14.64,14.62,14.62,90324.0,12.1798,12.1882,12.1715,12.1715,90324.0
2023-09-07 13:25:00,14.63,14.63,14.61,14.63,70207.0,12.1798,12.1798,12.1632,12.1798,70207.0
2023-09-07 13:30:00,14.63,14.63,14.61,14.62,43622.0,12.1798,12.1798,12.1632,12.1715,43622.0
2023-09-07 13:35:00,14.61,14.62,14.6,14.61,34255.0,12.1632,12.1715,12.1549,12.1632,34255.0
2023-09-07 13:40:00,14.61,14.61,14.59,14.6,60607.0,12.1632,12.1632,12.1465,12.1549,60607.0
2023-09-07 13:45:00,14.6,14.64,14.6,14.63,131139.0,12.1549,12.1882,12.1549,12.1798,131139.0
2023-09-07 13:50:00,14.62,14.63,14.62,14.62,13991.0,12.1715,12.1798,12.1715,12.1715,13991.0
2023-09-07 13:55:00,14.63,14.65,14.62,14.64,47745.0,12.1798,12.1965,12.1715,12.1882,47745.0
2023-09-07 14:00:00,14.64,14.65,14.63,14.64,57048.0,12.1882,12.1965,12.1798,12.1882,57048.0
2023-09-07 14:05:00,14.64,14.65,14.63,14.64,100511.0,12.1882,12.1965,12.1798,12.1882,100511.0
2023-09-07 14:10:00,14.64,14.64,14.63,14.63,26987.0,12.1882,12.1882,12.1798,12.1798,26987.0
2023-09-07 14:15:00,14.64,14.66,14.63,14.66,69782.0,12.1882,12.2048,12.1798,12.2048,69782.0
2023-09-07 14:20:00,14.66,14.66,14.65,14.65,18163.0,12.2048,12.2048,12.1965,12.1965,18163.0
2023-09-07 14:25:00,14.66,14.66,14.63,14.65,90864.0,12.2048,12.2048,12.1798,12.1965,90864.0
2023-09-07 14:30:00,14.65,14.65,14.64,14.64,32710.0,12.1965,12.1965,12.1882,12.1882,32710.0
2023-09-07 14:35:00,14.65,14.66,14.64,14.65,88406.0,12.1965,12.2048,12.1882,12.1965,88406.0
2023-09-07 14:40:00,14.64,14.66,14.64,14.66,86823.0,12.1882,12.2048,12.1882,12.2048,86823.0
2023-09-07 14:45:00,14.66,14.7,14.65,14.67,388946.0,12.2048,12.2381,12.1965,12.2131,388946.0
2023-09-07 14:50:00,14.66,14.67,14.64,14.65,88056.0,12.2048,12.2131,12.1882,12.1965,88056.0
2023-09-07 14:55:00,14.65,14.65,14.64,14.65,64185.0,12.1965,12.1965,12.1882,12.1965,64185.0
2023-09-07 15:00:00,14.65,14.65,14.63,14.64,97917.0,12.1965,12.1965,12.1798,12.1882,97917.0
2023-09-07 15:05:00,14.64,14.64,14.61,14.62,114994.0,12.1882,12.1882,12.1632,12.1715,114994.0
2023-09-07 15:10:00,14.61,14.63,14.61,14.63,40119.0,12.1632,12.1798,12.1632,12.1798,40119.0
2023-09-07 15:15:00,14.63,14.64,14.62,14.64,86405.0,12.1798,12.1882,12.1715,12.1882,86405.0
2023-09-07 15:20:00,14.64,14.64,14.62,14.63,115221.0,12.1882,12.1882,12.1715,12.1798,115221.0
2023-09-07 15:25:00,14.63,14.64,14.62,14.64,160067.0,12.1798,12.1882,12.1715,12.1882,160067.0
2023-09-07 15:30:00,14.64,14.64,14.6,14.61,137711.0,12.1882,12.1882,12.1549,12.1632,137711.0
2023-09-07 15:35:00,14.61,14.61,14.57,14.59,239552.0,12.1632,12.1632,12.1299,12.1465,239552.0
2023-09-07 15:40:00,14.59,14.6,14.58,14.59,205234.0,12.1465,12.1549,12.1382,12.1465,205234.0
2023-09-07 15:45:00,14.59,14.59,14.57,14.58,133989.0,12.1465,12.1465,12.1299,12.1382,133989.0
2023-09-07 15:50:00,14.57,14.58,14.56,14.58,593551.0,12.1299,12.1382,12.1216,12.1382,593551.0
2023-09-07 15:55:00,14.58,14.58,14.56,14.56,1038686.0,12.1382,12.1382,12.1216,12.1216,1038686.0
2023-09-08 09:30:00,14.81,14.89,14.77,14.85,1791657.0,12.3297,12.3963,12.2964,12.363,1791657.0
2023-09-08 09:35:00,14.86,14.92,14.82,14.82,743771.0,12.3713,12.4213,12.338,12.338,743771.0
2023-09-08 09:40:00,14.82,14.82,14.77,14.79,566254.0,12.338,12.338,12.2964,12.313,566254.0
2023-09-08 09:45:00,14.79,14.79,14.74,14.75,278042.0,12.313,12.313,12.2714,12.2797,278042.0
2023-09-08 09:50:00,14.76,14.76,14.73,14.75,285004.0,12.2881,12.2881,12.2631,12.2797,285004.0
2023-09-08 09:55:00,14.75,14.78,14.72,14.75,246552.0,12.2797,12.3047,12.2548,12.2797,246552.0
2023-09-08 10:00:00,14.75,14.82,14.74,14.82,514443.0,12.2797,12.338,12.2714,12.338,514443.0
2023-09-08 10:05:00,14.82,14.84,14.77,14.77,330795.0,12.338,12.3547,12.2964,12.2964,330795.0
2023-09-08 10:10:00,14.78,14.81,14.76,14.81,212041.0,12.3047,12.3297,12.2881,12.3297,212041.0
2023-09-08 10:15:00,14.81,14.82,14.78,14.79,197315.0,12.3297,12.338,12.3047,12.313,197315.0
2023-09-08 10:20:00,14.79,14.83,14.78,14.83,172634.0,12.313,12.3463,12.3047,12.3463,172634.0
2023-09-08 10:25:00,14.82,14.85,14.81,14.82,386172.0,12.338,12.363,12.3297,12.338,386172.0
2023-09-08 10:30:00,14.82,14.82,14.78,14.81,244920.0,12.338,12.338,12.3047,12.3297,244920.0
2023-09-08 10:35:00,14.81,14.82,14.78,14.79,269177.0,12.3297,12.338,12.3047,12.313,269177.0
2023-09-08 10:40:00,14.79,14.81,14.77,14.81,260299.0,12.313,12.3297,12.2964,12.3297,260299.0
2023-09-08 10:45:00,14.8,14.81,14.79,14.8,131924.0,12.3214,12.3297,12.313,12.3214,131924.0
2023-09-08 10:50:00,14.81,14.81,14.76,14.77,202077.0,12.3297,12.3297,12.2881,12.2964,202077.0
2023-09-08 10:55:00,14.77,14.79,14.75,14.75,199164.0,12.2964,12.313,12.2797,12.2797,199164.0
2023-09-08 11:00:00,14.76,14.78,14.75,14.78,117495.0,12.2881,12.3047,12.2797,12.3047,117495.0
2023-09-08 11:05:00,14.78,14.78,14.75,14.78,202218.0,12.3047,12.3047,12.2797,12.3047,202218.0
2023-09-08 11:10:00,14.78,14.83,14.77,14.82,837469.0,12.3047,12.3463,12.2964,12.338,837469.0
2023-09-08 11:15:00,14.82,14.85,14.8,14.81,636796.0,12.338,12.363,12.3214,12.3297,636796.0
2023-09-08 11:20:00,14.81,14.81,14.79,14.81,213264.0,12.3297,12.3297,12.313,12.3297,213264.0
2023-09-08 11:25:00,14.8,14.8,14.78,14.79,236516.0,12.3214,12.3214,12.3047,12.313,236516.0
2023-09-08 11:30:00,14.79,14.8,14.78,14.79,140840.0,12.313,12.3214,12.3047,12.313,140840.0
2023-09-08 11:35:00,14.78,14.79,14.77,14.79,159444.0,12.3047,12.313,12.2964,12.313,159444.0
2023-09-08 11:40:00,14.78,14.8,14.76,14.76,215622.0,12.3047,12.3214,12.2881,12.2881,215622.0
2023-09-08 11:45:00,14.77,14.78,14.75,14.77,509802.0,12.2964,12.3047,12.2797,12.2964,509802.0
2023-09-08 11:50:00,14.77,14.77,14.74,14.75,147355.0,12.2964,12.2964,12.2714,12.2797,147355.0
2023-09-08 11:55:00,14.75,14.76,14.74,14.75,88264.0,12.2797,12.2881,12.2714,12.2797,88264.0
2023-09-08 12:00:00,14.75,14.77,14.73,14.77,141244.0,12.2797,12.2964,12.2631,12.2964,141244.0
2023-09-08 12:05:00,14.76,14.78,14.76,14.78,62872.0,12.2881,12.3047,12.2881,12.3047,62872.0
2023-09-08 12:10:00,14.77,14.78,14.76,14.77,65247.0,12.2964,12.3047,12.2881,12.2964,65247.0
2023-09-08 12:15:00,14.77,14.78,14.76,14.77,69180.0,12.2964,12.3047,12.2881,12.2964,69180.0
2023-09-08 12:20:00,14.77,14.77,14.75,14.76,147824.0,12.2964,12.2964,12.2797,12.2881,147824.0
2023-09-08 12:25:00,14.76,14.76,14.74,14.74,156563.0,12.2881,12.2881,12.2714,12.2714,156563.0
2023-09-08 12:30:00,14.74,14.75,14.72,14.72,146598.0,12.2714,12.2797,12.2548,12.2548,146598.0
2023-09-08 12:35:00,14.73,14.75,14.72,14.74,137679.0,12.2631,12.2797,12.2548,12.2714,137679.0
2023-09-08 12:40:00,14.74,14.75,14.73,14.75,178622.0,12.2714,12.2797,12.2631,12.2797,178622.0
2023-09-08 12:45:00,14.75,14.77,14.74,14.76,163586.0,12.2797,12.2964,12.2714,12.2881,163586.0
2023-09-08 12:50:00,14.77,14.8,14.75,14.79,162749.0,12.2964,12.3214,12.2797,12.313,162749.0
2023-09-08 12:55:00,14.79,14.8,14.77,14.78,193193.0,12.313,12.3214,12.2964,12.3047,193193.0
2023-09-08 13:00:00,14.78,14.79,14.77,14.79,63375.0,12.3047,12.313,12.2964,12.313,63375.0
2023-09-08 13:05:00,14.79,14.8,14.78,14.79,75004.0,12.313,12.3214,12.3047,12.313,75004.0
2023-09-08 13:10:00,14.79,14.81,14.78,14.81,118680.0,12.313,12.3297,12.3047,12.3297,118680.0
2023-09-08 13:15:00,14.81,14.84,14.8,14.84,154725.0,12.3297,12.3547,12.3214,12.3547,154725.0
2023-09-08 13:20:00,14.84,14.85,14.81,14.81,111468.0,12.3547,12.363,12.3297,12.3297,111468.0
2023-09-08 13:25:00,14.81,14.82,14.8,14.81,89780.0,12.3297,12.338,12.3214,12.3297,89780.0
2023-09-08 13:30:00,14.81,14.86,14.8,14.85,136311.0,12.3297,12.3713,12.3214,12.363,136311.0
2023-09-08 13:35:00,14.84,14.85,14.81,14.83,112078.0,12.3547,12.363,12.3297,12.3463,112078.0
2023-09-08 13:40:00,14.83,14.83,14.79,14.81,187774.0,12.3463,12.3463,12.313,12.3297,187774.0
2023-09-08 13:45:00,14.81,14.82,14.8,14.8,78841.0,12.3297,12.338,12.3214,12.3214,78841.0
2023-09-08 13:50:00,14.81,14.82,14.77,14.78,89488.0,12.3297,12.338,12.2964,12.3047,89488.0
2023-09-08 13:55:00,14.77,14.81,14.77,14.79,162151.0,12.2964,12.3297,12.2964,12.313,162151.0
2023-09-08 14:00:00,14.79,14.8,14.77,14.79,179398.0,12.313,12.3214,12.2964,12.313,179398.0
2023-09-08 14:05:00,14.79,14.8,14.77,14.77,52420.0,12.313,12.3214,12.2964,12.2964,52420.0
2023-09-08 14:10:00,14.78,14.78,14.73,14.74,152856.0,12.3047,12.3047,12.2631,12.2714,152856.0
2023-09-08 14:15:00,14.74,14.74,14.71,14.72,220411.0,12.2714,12.2714,12.2464,12.2548,220411.0
2023-09-08 14:20:00,14.73,14.74,14.7,14.74,168916.0,12.2631,12.2714,12.2381,12.2714,168916.0
2023-09-08 14:25:00,14.73,14.74,14.7,14.71,154013.0,12.2631,12.2714,12.2381,12.2464,154013.0
2023-09-08 14:30:00,14.71,14.71,14.7,14.71,75808.0,12.2464,12.2464,12.2381,12.2464,75808.0
2023-09-08 14:35:00,14.71,14.73,14.7,14.71,125014.0,12.2464,12.2631,12.2381,12.2464,125014.0
2023-09-08 14:40:00,14.71,14.73,14.7,14.72,182865.0,12.2464,12.2631,12.2381,12.2548,182865.0
2023-09-08 14:45:00,14.72,14.73,14.71,14.71,189676.0,12.2548,12.2631,12.2464,12.2464,189676.0
2023-09-08 14:50:00,14.71,14.72,14.71,14.71,59035.0,12.2464,12.2548,12.2464,12.2464,59035.0
2023-09-08 14:55:00,14.71,14.73,14.71,14.71,79211.0,12.2464,12.2631,12.2464,12.2464,79211.0
2023-09-08 15:00:00,14.71,14.72,14.7,14.71,116728.0,12.2464,12.2548,12.2381,12.2464,116728.0
2023-09-08 15:05:00,14.71,14.72,14.7,14.72,72038.0,12.2464,12.2548,12.2381,12.2548,72038.0
2023-09-08 15:10:00,14.71,14.73,14.71,14.71,131702.0,12.2464,12.2631,12.2464,12.2464,131702.0
2023-09-08 15:15:00,14.71,14.73,14.7,14.71,95670.0,12.2464,12.2631,12.2381,12.2464,95670.0
2023-09-08 15:20:00,14.7,14.71,14.69,14.7,83567.0,12.2381,12.2464,12.2298,12.2381,83567.0
2023-09-08 15:25:00,14.7,14.71,14.69,14.71,108374.0,12.2381,12.2464,12.2298,12.2464,108374.0
2023-09-08 15:30:00,14.7,14.72,14.69,14.71,250136.0,12.2381,12.2548,12.2298,12.2464,250136.0
2023-09-08 15:35:00,14.71,14.71,14.68,14.69,230782.0,12.2464,12.2464,12.2215,12.2298,230782.0
2023-09-08 15:40:00,14.69,14.7,14.68,14.69,215674.0,12.2298,12.2381,12.2215,12.2298,215674.0
2023-09-08 15:45:00,14.69,14.7,14.68,14.69,232834.0,12.2298,12.2381,12.2215,12.2298,232834.0
2023-09-08 15:50:00,14.69,14.7,14.68,14.69,542898.0,12.2298,12.2381,12.2215,12.2298,542898.0
2023-09-08 15:55:00,14.7,14.71,14.68,14.69,540137.0,12.2381,12.2464,12.2215,12.2298,540137.0
2023-09-11 09:30:00,14.93,14.97,14.91,14.93,408525.0,12.4296,12.4629,12.4129,12.4296,408525.0
2023-09-11 09:35:00,14.93,14.99,14.92,14.96,338755.0,12.4296,12.4795,12.4213,12.4546,338755.0
2023-09-11 09:40:00,14.96,14.99,14.95,14.96,146728.0,12.4546,12.4795,12.4462,12.4546,146728.0
2023-09-11 09:45:00,14.96,14.97,14.91,14.93,116617.0,12.4546,12.4629,12.4129,12.4296,116617.0
2023-09-11 09:50:00,14.93,14.94,14.9,14.93,241186.0,12.4296,12.4379,12.4046,12.4296,241186.0
2023-09-11 09:55:00,14.93,14.93,14.89,14.92,131881.0,12.4296,12.4296,12.3963,12.4213,131881.0
2023-09-11 10:00:00,14.91,14.93,14.9,14.91,121885.0,12.4129,12.4296,12.4046,12.4129,121885.0
2023-09-11 10:05:00,14.91,14.94,14.89,14.92,170347.0,12.4129,12.4379,12.3963,12.4213,170347.0
2023-09-11 10:10:00,14.92,14.92,14.89,14.91,171097.0,12.4213,12.4213,12.3963,12.4129,171097.0
2023-09-11 10:15:00,14.91,14.95,14.9,14.95,142453.0,12.4129,12.4462,12.4046,12.4462,142453.0
2023-09-11 10:20:00,14.95,14.97,14.93,14.96,123880.0,12.4462,12.4629,12.4296,12.4546,123880.0
2023-09-11 10:25:00,14.96,14.98,14.96,14.97,69348.0,12.4546,12.4712,12.4546,12.4629,69348.0
2023-09-11 10:30:00,14.96,14.97,14.91,14.92,258682.0,12.4546,12.4629,12.4129,12.4213,258682.0
2023-09-11 10:35:00,14.92,14.94,14.9,14.92,92218.0,12.4213,12.4379,12.4046,12.4213,92218.0
2023-09-11 10:40:00,14.92,14.95,14.91,14.94,79510.0,12.4213,12.4462,12.4129,12.4379,79510.0
2023-09-11 10:45:00,14.94,14.94,14.9,14.91,79588.0,12.4379,12.4379,12.4046,12.4129,79588.0
2023-09-11 10:50:00,14.91,14.93,14.9,14.91,100290.0,12.4129,12.4296,12.4046,12.4129,100290.0
2023-09-11 10:55:00,14.9,14.91,14.88,14.9,101236.0,12.4046,12.4129,12.388,12.4046,101236.0
2023-09-11 11:00:00,14.89,14.89,14.85,14.89,124437.0,12.3963,12.3963,12.363,12.3963,124437.0
2023-09-11 11:05:00,14.89,14.89,14.83,14.84,121266.0,12.3963,12.3963,12.3463,12.3547,121266.0
2023-09-11 11:10:00,14.84,14.87,14.83,14.87,90172.0,12.3547,12.3796,12.3463,12.3796,90172.0
2023-09-11 11:15:00,14.87,14.88,14.85,14.87,85690.0,12.3796,12.388,12.363,12.3796,85690.0
2023-09-11 11:20:00,14.86,14.88,14.86,14.88,48867.0,12.3713,12.388,12.3713,12.388,48867.0
2023-09-11 11:25:00,14.88,14.88,14.86,14.86,64047.0,12.388,12.388,12.3713,12.3713,64047.0
2023-09-11 11:30:00,14.86,14.86,14.83,14.84,54757.0,12.3713,12.3713,12.3463,12.3547,54757.0
2023-09-11 11:35:00,14.84,14.85,14.83,14.84,143272.0,12.3547,12.363,12.3463,12.3547,143272.0
2023-09-11 11:40:00,14.84,14.84,14.81,14.82,126871.0,12.3547,12.3547,12.3297,12.338,126871.0
2023-09-11 11:45:00,14.82,14.83,14.8,14.83,140742.0,12.338,12.3463,12.3214,12.3463,140742.0
2023-09-11 11:50:00,14.83,14.84,14.82,14.84,94767.0,12.3463,12.3547,12.338,12.3547,94767.0
2023-09-11 11:55:00,14.84,14.85,14.84,14.85,96693.0,12.3547,12.363,12.3547,12.363,96693.0
2023-09-11 12:00:00,14.85,14.88,14.85,14.88,86869.0,12.363,12.388,12.363,12.388,86869.0
2023-09-11 12:05:00,14.88,14.9,14.87,14.89,140708.0,12.388,12.4046,12.3796,12.3963,140708.0
2023-09-11 12:10:00,14.9,14.91,14.89,14.9,103433.0,12.4046,12.4129,12.3963,12.4046,103433.0
2023-09-11 12:15:00,14.9,14.91,14.88,14.9,153205.0,12.4046,12.4129,12.388,12.4046,153205.0
2023-09-11 12:20:00,14.9,14.9,14.87,14.88,167940.0,12.4046,12.4046,12.3796,12.388,167940.0
2023-09-11 12:25:00,14.88,14.89,14.87,14.89,138277.0,12.388,12.3963,12.3796,12.3963,138277.0
2023-09-11 12:30:00,14.89,14.9,14.88,14.9,115912.0,12.3963,12.4046,12.388,12.4046,115912.0
2023-09-11 12:35:00,14.9,14.9,14.87,14.87,130794.0,12.4046,12.4046,12.3796,12.3796,130794.0
2023-09-11 12:40:00,14.88,14.88,14.86,14.87,73984.0,12.388,12.388,12.3713,12.3796,73984.0
2023-09-11 12:45:00,14.87,14.87,14.84,14.87,268230.0,12.3796,12.3796,12.3547,12.3796,268230.0
2023-09-11 12:50:00,14.87,14.87,14.85,14.86,48693.0,12.3796,12.3796,12.363,12.3713,48693.0
2023-09-11 12:55:00,14.86,14.87,14.85,14.87,75156.0,12.3713,12.3796,12.363,12.3796,75156.0
2023-09-11 13:00:00,14.87,14.87,14.84,14.85,124011.0,12.3796,12.3796,12.3547,12.363,124011.0
2023-09-11 13:05:00,14.85,14.86,14.84,14.86,147175.0,12.363,12.3713,12.3547,12.3713,147175.0
2023-09-11 13:10:00,14.86,14.87,14.85,14.87,185608.0,12.3713,12.3796,12.363,12.3796,185608.0
2023-09-11 13:15:00,14.87,14.9,14.86,14.9,291000.0,12.3796,12.4046,12.3713,12.4046,291000.0
2023-09-11 13:20:00,14.9,14.9,14.88,14.89,86290.0,12.4046,12.4046,12.388,12.3963,86290.0
2023-09-11 13:25:00,14.89,14.9,14.88,14.9,135422.0,12.3963,12.4046,12.388,12.4046,135422.0
2023-09-11 13:30:00,14.9,14.9,14.88,14.88,87773.0,12.4046,12.4046,12.388,12.388,87773.0
2023-09-11 13:35:00,14.89,14.89,14.86,14.87,158794.0,12.3963,12.3963,12.3713,12.3796,158794.0
2023-09-11 13:40:00,14.86,14.86,14.84,14.85,118342.0,12.3713,12.3713,12.3547,12.363,118342.0
2023-09-11 13:45:00,14.85,14.86,14.84,14.85,137819.0,12.363,12.3713,12.3547,12.363,137819.0
2023-09-11 13:50:00,14.85,14.86,14.84,14.84,153576.0,12.363,12.3713,12.3547,12.3547,153576.0
2023-09-11 13:55:00,14.85,14.85,14.83,14.84,65248.0,12.363,12.363,12.3463,12.3547,65248.0
2023-09-11 14:00:00,14.83,14.84,14.82,14.84,119830.0,12.3463,12.3547,12.338,12.3547,119830.0
2023-09-11 14:05:00,14.84,14.85,14.83,14.85,204058.0,12.3547,12.363,12.3463,12.363,204058.0
2023-09-11 14:10:00,14.85,14.85,14.8,14.81,423199.0,12.363,12.363,12.3214,12.3297,423199.0
2023-09-11 14:15:00,14.81,14.84,14.79,14.83,392637.0,12.3297,12.3547,12.313,12.3463,392637.0
2023-09-11 14:20:00,14.83,14.84,14.81,14.83,319867.0,12.3463,12.3547,12.3297,12.3463,319867.0
2023-09-11 14:25:00,14.83,14.83,14.8,14.81,482899.0,12.3463,12.3463,12.3214,12.3297,482899.0
2023-09-11 14:30:00,14.81,14.82,14.79,14.79,654055.0,12.3297,12.338,12.313,12.313,654055.0
2023-09-11 14:35:00,14.8,14.8,14.79,14.79,458352.0,12.3214,12.3214,12.313,12.313,458352.0
2023-09-11 14:40:00,14.79,14.8,14.77,14.78,201479.0,12.313,12.3214,12.2964,12.3047,201479.0
2023-09-11 14:45:00,14.78,14.81,14.77,14.79,884171.0,12.3047,12.3297,12.2964,12.313,884171.0
2023-09-11 14:50:00,14.8,14.81,14.79,14.79,258048.0,12.3214,12.3297,12.313,12.313,258048.0
2023-09-11 14:55:00,14.79,14.8,14.78,14.79,224499.0,12.313,12.3214,12.3047,12.313,224499.0
2023-09-11 15:00:00,14.79,14.8,14.78,14.79,247176.0,12.313,12.3214,12.3047,12.313,247176.0
2023-09-11 15:05:00,14.79,14.8,14.78,14.79,197479.0,12.313,12.3214,12.3047,12.313,197479.0
2023-09-11 15:10:00,14.79,14.81,14.78,14.79,125496.0,12.313,12.3297,12.3047,12.313,125496.0
2023-09-11 15:15:00,14.79,14.8,14.76,14.77,746143.0,12.313,12.3214,12.2881,12.2964,746143.0
2023-09-11 15:20:00,14.77,14.77,14.75,14.77,578056.0,12.2964,12.2964,12.2797,12.2964,578056.0
2023-09-11 15:25:00,14.77,14.78,14.76,14.78,191493.0,12.2964,12.3047,12.2881,12.3047,191493.0
2023-09-11 15:30:00,14.78,14.79,14.76,14.77,412204.0,12.3047,12.313,12.2881,12.2964,412204.0
2023-09-11 15:35:00,14.77,14.78,14.75,14.76,457867.0,12.2964,12.3047,12.2797,12.2881,457867.0
2023-09-11 15:40:00,14.76,14.78,14.74,14.77,641330.0,12.2881,12.3047,12.2714,12.2964,641330.0
2023-09-11 15:45:00,14.77,14.77,14.76,14.77,286812.0,12.2964,12.2964,12.2881,12.2964,286812.0
2023-09-11 15:50:00,14.76,14.77,14.74,14.74,535587.0,12.2881,12.2964,12.2714,12.2714,535587.0
2023-09-11 15:55:00,14.75,14.75,14.71,14.73,2454812.0,12.2797,12.2797,12.2464,12.2631,2454812.0
2023-09-12 09:30:00,14.78,14.85,14.76,14.84,296790.0,12.3047,12.363,12.2881,12.3547,296790.0
2023-09-12 09:35:00,14.85,14.87,14.83,14.87,147007.0,12.363,12.3796,12.3463,12.3796,147007.0
2023-09-12 09:40:00,14.87,14.91,14.85,14.9,238484.0,12.3796,12.4129,12.363,12.4046,238484.0
2023-09-12 09:45:00,14.9,14.9,14.87,14.89,126763.0,12.4046,12.4046,12.3796,12.3963,126763.0
2023-09-12 09:50:00,14.89,14.94,14.88,14.94,183754.0,12.3963,12.4379,12.388,12.4379,183754.0
2023-09-12 09:55:00,14.94,14.95,14.91,14.93,167474.0,12.4379,12.4462,12.4129,12.4296,167474.0
2023-09-12 10:00:00,14.93,14.94,14.9,14.92,179772.0,12.4296,12.4379,12.4046,12.4213,179772.0
2023-09-12 10:05:00,14.92,14.92,14.89,14.91,79278.0,12.4213,12.4213,12.3963,12.4129,79278.0
2023-09-12 10:10:00,14.91,14.95,14.91,14.93,129415.0,12.4129,12.4462,12.4129,12.4296,129415.0
2023-09-12 10:15:00,14.93,14.93,14.9,14.92,138896.0,12.4296,12.4296,12.4046,12.4213,138896.0
2023-09-12 10:20:00,14.91,14.92,14.88,14.9,133715.0,12.4129,12.4213,12.388,12.4046,133715.0
2023-09-12 10:25:00,14.9,14.9,14.87,14.88,85642.0,12.4046,12.4046,12.3796,12.388,85642.0
2023-09-12 10:30:00,14.89,14.93,14.88,14.92,89910.0,12.3963,12.4296,12.388,12.4213,89910.0
2023-09-12 10:35:00,14.92,14.92,14.9,14.91,62350.0,12.4213,12.4213,12.4046,12.4129,62350.0
2023-09-12 10:40:00,14.92,14.93,14.91,14.93,45591.0,12.4213,12.4296,12.4129,12.4296,45591.0
2023-09-12 10:45:00,14.93,14.94,14.92,14.93,138318.0,12.4296,12.4379,12.4213,12.4296,138318.0
2023-09-12 10:50:00,14.92,14.92,14.89,14.92,91119.0,12.4213,12.4213,12.3963,12.4213,91119.0
2023-09-12 10:55:00,14.92,14.92,14.91,14.92,38858.0,12.4213,12.4213,12.4129,12.4213,38858.0
2023-09-12 11:00:00,14.92,14.93,14.91,14.93,121327.0,12.4213,12.4296,12.4129,12.4296,121327.0
2023-09-12 11:05:00,14.93,14.95,14.92,14.95,72075.0,12.4296,12.4462,12.4213,12.4462,72075.0
2023-09-12 11:10:00,14.95,14.95,14.92,14.93,70486.0,12.4462,12.4462,12.4213,12.4296,70486.0
2023-09-12 11:15:00,14.93,14.94,14.92,14.94,124346.0,12.4296,12.4379,12.4213,12.4379,124346.0
2023-09-12 11:20:00,14.94,14.94,14.92,14.93,74144.0,12.4379,12.4379,12.4213,12.4296,74144.0
2023-09-12 11:25:00,14.93,14.94,14.91,14.93,57263.0,12.4296,12.4379,12.4129,12.4296,57263.0
2023-09-12 11:30:00,14.93,14.93,14.91,14.92,33329.0,12.4296,12.4296,12.4129,12.4213,33329.0
2023-09-12 11:35:00,14.92,14.92,14.89,14.9,39388.0,12.4213,12.4213,12.3963,12.4046,39388.0
2023-09-12 11:40:00,14.9,14.94,14.88,14.94,414387.0,12.4046,12.4379,12.388,12.4379,414387.0
2023-09-12 11:45:00,14.94,14.98,14.93,14.98,264475.0,12.4379,12.4712,12.4296,12.4712,264475.0
2023-09-12 11:50:00,14.98,14.99,14.96,14.96,94038.0,12.4712,12.4795,12.4546,12.4546,94038.0
2023-09-12 11:55:00,14.96,14.98,14.96,14.98,38532.0,12.4546,12.4712,12.4546,12.4712,38532.0
2023-09-12 12:00:00,14.97,14.98,14.96,14.98,107061.0,12.4629,12.4712,12.4546,12.4712,107061.0
2023-09-12 12:05:00,14.98,14.98,14.97,14.98,75720.0,12.4712,12.4712,12.4629,12.4712,75720.0
2023-09-12 12:10:00,14.98,14.99,14.97,14.99,64888.0,12.4712,12.4795,12.4629,12.4795,64888.0
2023-09-12 12:15:00,14.98,14.99,14.96,14.96,66505.0,12.4712,12.4795,12.4546,12.4546,66505.0
2023-09-12 12:20:00,14.96,14.97,14.95,14.96,76965.0,12.4546,12.4629,12.4462,12.4546,76965.0
2023-09-12 12:25:00,14.96,14.97,14.95,14.96,61121.0,12.4546,12.4629,12.4462,12.4546,61121.0
2023-09-12 12:30:00,14.96,14.96,14.93,14.94,31722.0,12.4546,12.4546,12.4296,12.4379,31722.0
2023-09-12 12:35:00,14.93,14.94,14.92,14.94,63869.0,12.4296,12.4379,12.4213,12.4379,63869.0
2023-09-12 12:40:00,14.94,14.95,14.93,14.94,133421.0,12.4379,12.4462,12.4296,12.4379,133421.0
2023-09-12 12:45:00,14.95,14.96,14.94,14.96,157021.0,12.4462,12.4546,12.4379,12.4546,157021.0
2023-09-12 12:50:00,14.96,14.96,14.94,14.95,45306.0,12.4546,12.4546,12.4379,12.4462,45306.0
2023-09-12 12:55:00,14.95,14.95,14.93,14.94,162813.0,12.4462,12.4462,12.4296,12.4379,162813.0
2023-09-12 13:00:00,14.94,14.94,14.92,14.94,80618.0,12.4379,12.4379,12.4213,12.4379,80618.0
2023-09-12 13:05:00,14.94,14.94,14.93,14.94,67673.0,12.4379,12.4379,12.4296,12.4379,67673.0
2023-09-12 13:10:00,14.94,14.95,14.93,14.94,44706.0,12.4379,12.4462,12.4296,12.4379,44706.0
2023-09-12 13:15:00,14.94,14.94,14.92,14.92,60074.0,12.4379,12.4379,12.4213,12.4213,60074.0
2023-09-12 13:20:00,14.93,14.95,14.92,14.95,66054.0,12.4296,12.4462,12.4213,12.4462,66054.0
2023-09-12 13:25:00,14.94,14.97,14.94,14.96,105083.0,12.4379,12.4629,12.4379,12.4546,105083.0
2023-09-12 13:30:00,14.96,14.98,14.95,14.97,175438.0,12.4546,12.4712,12.4462,12.4629,175438.0
2023-09-12 13:35:00,14.96,14.97,14.94,14.96,92578.0,12.4546,12.4629,12.4379,12.4546,92578.0
2023-09-12 13:40:00,14.96,14.96,14.92,14.92,54318.0,12.4546,12.4546,12.4213,12.4213,54318.0
2023-09-12 13:45:00,14.93,14.93,14.91,14.92,52989.0,12.4296,12.4296,12.4129,12.4213,52989.0
2023-09-12 13:50:00,14.92,14.93,14.89,14.9,94183.0,12.4213,12.4296,12.3963,12.4046,94183.0
2023-09-12 13:55:00,14.9,14.92,14.89,14.92,124989.0,12.4046,12.4213,12.3963,12.4213,124989.0
2023-09-12 14:00:00,14.92,14.92,14.9,14.9,67067.0,12.4213,12.4213,12.4046,12.4046,67067.0
2023-09-12 14:05:00,14.9,14.92,14.9,14.92,110771.0,12.4046,12.4213,12.4046,12.4213,110771.0
2023-09-12 14:10:00,14.92,14.93,14.9,14.91,74886.0,12.4213,12.4296,12.4046,12.4129,74886.0
2023-09-12 14:15:00,14.91,14.92,14.9,14.91,57113.0,12.4129,12.4213,12.4046,12.4129,57113.0
2023-09-12 14:20:00,14.92,14.92,14.91,14.92,79904.0,12.4213,12.4213,12.4129,12.4213,79904.0
2023-09-12 14:25:00,14.91,14.93,14.91,14.92,91101.0,12.4129,12.4296,12.4129,12.4213,91101.0
2023-09-12 14:30:00,14.92,14.93,14.89,14.9,135944.0,12.4213,12.4296,12.3963,12.4046,135944.0
2023-09-12 14:35:00,14.9,14.91,14.88,14.89,231844.0,12.4046,12.4129,12.388,12.3963,231844.0
2023-09-12 14:40:00,14.89,14.9,14.87,14.87,102492.0,12.3963,12.4046,12.3796,12.3796,102492.0
2023-09-12 14:45:00,14.87,14.88,14.86,14.87,95959.0,12.3796,12.388,12.3713,12.3796,95959.0
2023-09-12 14:50:00,14.87,14.87,14.85,14.86,35821.0,12.3796,12.3796,12.363,12.3713,35821.0
2023-09-12 14:55:00,14.85,14.87,14.85,14.86,96810.0,12.363,12.3796,12.363,12.3713,96810.0
2023-09-12 15:00:00,14.86,14.87,14.84,14.85,102333.0,12.3713,12.3796,12.3547,12.363,102333.0
2023-09-12 15:05:00,14.85,14.87,14.85,14.86,183262.0,12.363,12.3796,12.363,12.3713,183262.0
2023-09-12 15:10:00,14.86,14.86,14.85,14.85,21047.0,12.3713,12.3713,12.363,12.363,21047.0
2023-09-12 15:15:00,14.85,14.86,14.83,14.84,90373.0,12.363,12.3713,12.3463,12.3547,90373.0
2023-09-12 15:20:00,14.83,14.84,14.83,14.84,53782.0,12.3463,12.3547,12.3463,12.3547,53782.0
2023-09-12 15:25:00,14.84,14.84,14.81,14.82,158611.0,12.3547,12.3547,12.3297,12.338,158611.0
2023-09-12 15:30:00,14.82,14.82,14.8,14.81,189294.0,12.338,12.338,12.3214,12.3297,189294.0
2023-09-12 15:35:00,14.81,14.82,14.8,14.82,82172.0,12.3297,12.338,12.3214,12.338,82172.0
2023-09-12 15:40:00,14.81,14.82,14.81,14.82,66160.0,12.3297,12.338,12.3297,12.338,66160.0
2023-09-12 15:45:00,14.82,14.82,14.81,14.82,77963.0,12.338,12.338,12.3297,12.338,77963.0
2023-09-12 15:50:00,14.82,14.83,14.81,14.83,333817.0,12.338,12.3463,12.3297,12.3463,333817.0
2023-09-12 15:55:00,14.83,14.83,14.81,14.82,575141.0,12.3463,12.3463,12.3297,12.338,575141.0
2023-09-13 09:30:00,14.89,14.95,14.88,14.92,329322.0,12.3963,12.4462,12.388,12.4213,329322.0
2023-09-13 09:35:00,14.92,14.97,14.9,14.95,377963.0,12.4213,12.4629,12.4046,12.4462,377963.0
2023-09-13 09:40:00,14.95,14.95,14.89,14.94,285643.0,12.4462,12.4462,12.3963,12.4379,285643.0
2023-09-13 09:45:00,14.93,14.95,14.9,14.95,306221.0,12.4296,12.4462,12.4046,12.4462,306221.0
2023-09-13 09:50:00,14.95,14.96,14.91,14.95,540057.0,12.4462,12.4546,12.4129,12.4462,540057.0
2023-09-13 09:55:00,14.94,14.98,14.94,14.97,155240.0,12.4379,12.4712,12.4379,12.4629,155240.0
2023-09-13 10:00:00,14.98,15.02,14.96,15.01,506399.0,12.4712,12.5045,12.4546,12.4962,506399.0
2023-09-13 10:05:00,15.01,15.01,14.94,14.95,269939.0,12.4962,12.4962,12.4379,12.4462,269939.0
2023-09-13 10:10:00,14.95,14.95,14.91,14.92,249811.0,12.4462,12.4462,12.4129,12.4213,249811.0
2023-09-13 10:15:00,14.92,14.92,14.89,14.9,80953.0,12.4213,12.4213,12.3963,12.4046,80953.0
2023-09-13 10:20:00,14.89,14.93,14.88,14.93,235230.0,12.3963,12.4296,12.388,12.4296,235230.0
2023-09-13 10:25:00,14.93,14.95,14.92,14.93,83905.0,12.4296,12.4462,12.4213,12.4296,83905.0
2023-09-13 10:30:00,14.92,14.96,14.92,14.93,83553.0,12.4213,12.4546,12.4213,12.4296,83553.0
2023-09-13 10:35:00,14.93,14.97,14.92,14.97,116609.0,12.4296,12.4629,12.4213,12.4629,116609.0
2023-09-13 10:40:00,14.96,15.01,14.96,15.0,260716.0,12.4546,12.4962,12.4546,12.4879,260716.0
2023-09-13 10:45:00,14.99,14.99,14.95,14.96,156840.0,12.4795,12.4795,12.4462,12.4546,156840.0
2023-09-13 10:50:00,14.96,15.0,14.96,14.98,136620.0,12.4546,12.4879,12.4546,12.4712,136620.0
2023-09-13 10:55:00,14.99,15.0,14.97,14.98,142603.0,12.4795,12.4879,12.4629,12.4712,142603.0
2023-09-13 11:00:00,14.98,14.98,14.95,14.96,56222.0,12.4712,12.4712,12.4462,12.4546,56222.0
2023-09-13 11:05:00,14.96,14.97,14.95,14.95,75584.0,12.4546,12.4629,12.4462,12.4462,75584.0
2023-09-13 11:10:00,14.96,14.96,14.94,14.96,104000.0,12.4546,12.4546,12.4379,12.4546,104000.0
2023-09-13 11:15:00,14.96,14.97,14.92,14.92,141895.0,12.4546,12.4629,12.4213,12.4213,141895.0
2023-09-13 11:20:00,14.92,14.95,14.92,14.94,103275.0,12.4213,12.4462,12.4213,12.4379,103275.0
2023-09-13 11:25:00,14.94,14.94,14.92,14.93,22863.0,12.4379,12.4379,12.4213,12.4296,22863.0
2023-09-13 11:30:00,14.93,14.93,14.91,14.93,109053.0,12.4296,12.4296,12.4129,12.4296,109053.0
2023-09-13 11:35:00,14.93,14.93,14.91,14.92,121077.0,12.4296,12.4296,12.4129,12.4213,121077.0
2023-09-13 11:40:00,14.92,14.93,14.91,14.93,126433.0,12.4213,12.4296,12.4129,12.4296,126433.0
2023-09-13 11:45:00,14.92,14.94,14.92,14.94,58985.0,12.4213,12.4379,12.4213,12.4379,58985.0
2023-09-13 11:50:00,14.94,14.95,14.91,14.95,182148.0,12.4379,12.4462,12.4129,12.4462,182148.0
2023-09-13 11:55:00,14.95,14.96,14.93,14.95,296737.0,12.4462,12.4546,12.4296,12.4462,296737.0
2023-09-13 12:00:00,14.95,14.95,14.93,14.94,80044.0,12.4462,12.4462,12.4296,12.4379,80044.0
2023-09-13 12:05:00,14.94,14.95,14.92,14.93,75237.0,12.4379,12.4462,12.4213,12.4296,75237.0
2023-09-13 12:10:00,14.93,14.93,14.92,14.93,58964.0,12.4296,12.4296,12.4213,12.4296,58964.0
2023-09-13 12:15:00,14.93,14.94,14.91,14.93,67692.0,12.4296,12.4379,12.4129,12.4296,67692.0
2023-09-13 12:20:00,14.94,14.94,14.93,14.94,18294.0,12.4379,12.4379,12.4296,12.4379,18294.0
2023-09-13 12:25:00,14.94,14.96,14.93,14.96,111757.0,12.4379,12.4546,12.4296,12.4546,111757.0
2023-09-13 12:30:00,14.96,14.97,14.95,14.96,103967.0,12.4546,12.4629,12.4462,12.4546,103967.0
2023-09-13 12:35:00,14.96,14.96,14.94,14.95,49647.0,12.4546,12.4546,12.4379,12.4462,49647.0
2023-09-13 12:40:00,14.95,14.95,14.91,14.93,146423.0,12.4462,12.4462,12.4129,12.4296,146423.0
2023-09-13 12:45:00,14.93,14.94,14.92,14.93,62719.0,12.4296,12.4379,12.4213,12.4296,62719.0
2023-09-13 12:50:00,14.93,14.94,14.92,14.94,37644.0,12.4296,12.4379,12.4213,12.4379,37644.0
2023-09-13 12:55:00,14.94,14.94,14.93,14.94,37063.0,12.4379,12.4379,12.4296,12.4379,37063.0
2023-09-13 13:00:00,14.94,14.95,14.93,14.94,186455.0,12.4379,12.4462,12.4296,12.4379,186455.0
2023-09-13 13:05:00,14.94,14.95,14.93,14.95,55141.0,12.4379,12.4462,12.4296,12.4462,55141.0
2023-09-13 13:10:00,14.95,14.95,14.94,14.95,30286.0,12.4462,12.4462,12.4379,12.4462,30286.0
2023-09-13 13:15:00,14.95,14.96,14.94,14.95,108572.0,12.4462,12.4546,12.4379,12.4462,108572.0
2023-09-13 13:20:00,14.94,14.95,14.93,14.94,64179.0,12.4379,12.4462,12.4296,12.4379,64179.0
2023-09-13 13:25:00,14.94,14.94,14.93,14.93,116626.0,12.4379,12.4379,12.4296,12.4296,116626.0
2023-09-13 13:30:00,14.93,14.93,14.92,14.93,58296.0,12.4296,12.4296,12.4213,12.4296,58296.0
2023-09-13 13:35:00,14.93,14.94,14.92,14.93,82111.0,12.4296,12.4379,12.4213,12.4296,82111.0
2023-09-13 13:40:00,14.93,14.93,14.92,14.93,10991.0,12.4296,12.4296,12.4213,12.4296,10991.0
2023-09-13 13:45:00,14.93,14.93,14.92,14.92,49151.0,12.4296,12.4296,12.4213,12.4213,49151.0
2023-09-13 13:50:00,14.93,14.93,14.91,14.92,35230.0,12.4296,12.4296,12.4129,12.4213,35230.0
2023-09-13 13:55:00,14.92,14.92,14.9,14.9,83773.0,12.4213,12.4213,12.4046,12.4046,83773.0
2023-09-13 14:00:00,14.91,14.91,14.89,14.89,88191.0,12.4129,12.4129,12.3963,12.3963,88191.0
2023-09-13 14:05:00,14.89,14.9,14.88,14.9,183013.0,12.3963,12.4046,12.388,12.4046,183013.0
2023-09-13 14:10:00,14.9,14.93,14.89,14.92,113244.0,12.4046,12.4296,12.3963,12.4213,113244.0
2023-09-13 14:15:00,14.92,14.92,14.9,14.92,61226.0,12.4213,12.4213,12.4046,12.4213,61226.0
2023-09-13 14:20:00,14.92,14.92,14.9,14.92,96861.0,12.4213,12.4213,12.4046,12.4213,96861.0
2023-09-13 14:25:00,14.92,14.92,14.9,14.91,104754.0,12.4213,12.4213,12.4046,12.4129,104754.0
2023-09-13 14:30:00,14.91,14.91,14.89,14.9,65478.0,12.4129,12.4129,12.3963,12.4046,65478.0
2023-09-13 14:35:00,14.9,14.91,14.89,14.9,132463.0,12.4046,12.4129,12.3963,12.4046,132463.0
2023-09-13 14:40:00,14.9,14.9,14.89,14.9,100300.0,12.4046,12.4046,12.3963,12.4046,100300.0
2023-09-13 14:45:00,14.9,14.9,14.89,14.89,103991.0,12.4046,12.4046,12.3963,12.3963,103991.0
2023-09-13 14:50:00,14.89,14.9,14.83,14.84,494396.0,12.3963,12.4046,12.3463,12.3547,494396.0
2023-09-13 14:55:00,14.84,14.86,14.83,14.85,210947.0,12.3547,12.3713,12.3463,12.363,210947.0
2023-09-13 15:00:00,14.86,14.86,14.84,14.85,138179.0,12.3713,12.3713,12.3547,12.363,138179.0
2023-09-13 15:05:00,14.86,14.86,14.84,14.85,153756.0,12.3713,12.3713,12.3547,12.363,153756.0
2023-09-13 15:10:00,14.85,14.86,14.84,14.85,77921.0,12.363,12.3713,12.3547,12.363,77921.0
2023-09-13 15:15:00,14.85,14.87,14.84,14.87,101529.0,12.363,12.3796,12.3547,12.3796,101529.0
2023-09-13 15:20:00,14.87,14.87,14.84,14.86,101077.0,12.3796,12.3796,12.3547,12.3713,101077.0
2023-09-13 15:25:00,14.86,14.86,14.85,14.86,43382.0,12.3713,12.3713,12.363,12.3713,43382.0
2023-09-13 15:30:00,14.86,14.87,14.85,14.85,178736.0,12.3713,12.3796,12.363,12.363,178736.0
2023-09-13 15:35:00,14.85,14.86,14.84,14.85,145457.0,12.363,12.3713,12.3547,12.363,145457.0
2023-09-13 15:40:00,14.85,14.85,14.84,14.84,175372.0,12.363,12.363,12.3547,12.3547,175372.0
2023-09-13 15:45:00,14.85,14.85,14.83,14.85,162570.0,12.363,12.363,12.3463,12.363,162570.0
2023-09-13 15:50:00,14.85,14.85,14.83,14.84,268388.0,12.363,12.363,12.3463,12.3547,268388.0
2023-09-13 15:55:00,14.84,14.84,14.81,14.82,1016555.0,12.3547,12.3547,12.3297,12.338,1016555.0
2023-09-14 09:30:00,15.02,15.2,15.0,15.18,1290255.0,12.5045,12.6544,12.4879,12.6377,1290255.0
2023-09-14 09:35:00,15.18,15.23,15.17,15.22,554384.0,12.6377,12.6794,12.6294,12.671,554384.0
2023-09-14 09:40:00,15.22,15.3,15.21,15.28,1224200.0,12.671,12.7376,12.6627,12.721,1224200.0
2023-09-14 09:45:00,15.28,15.32,15.24,15.24,802749.0,12.721,12.7543,12.6877,12.6877,802749.0
2023-09-14 09:50:00,15.25,15.27,15.23,15.25,720851.0,12.696,12.7127,12.6794,12.696,720851.0
2023-09-14 09:55:00,15.25,15.3,15.24,15.3,782333.0,12.696,12.7376,12.6877,12.7376,782333.0
2023-09-14 10:00:00,15.3,15.31,15.25,15.25,225885.0,12.7376,12.746,12.696,12.696,225885.0
2023-09-14 10:05:00,15.25,15.27,15.24,15.26,329300.0,12.696,12.7127,12.6877,12.7043,329300.0
2023-09-14 10:10:00,15.27,15.28,15.23,15.24,229149.0,12.7127,12.721,12.6794,12.6877,229149.0
2023-09-14 10:15:00,15.24,15.25,15.21,15.22,181675.0,12.6877,12.696,12.6627,12.671,181675.0
2023-09-14 10:20:00,15.22,15.25,15.2,15.24,295977.0,12.671,12.696,12.6544,12.6877,295977.0
2023-09-14 10:25:00,15.24,15.27,15.22,15.27,818708.0,12.6877,12.7127,12.671,12.7127,818708.0
2023-09-14 10:30:00,15.27,15.28,15.25,15.28,286624.0,12.7127,12.721,12.696,12.721,286624.0
2023-09-14 10:35:00,15.28,15.28,15.25,15.26,291048.0,12.721,12.721,12.696,12.7043,291048.0
2023-09-14 10:40:00,15.26,15.3,15.25,15.3,169477.0,12.7043,12.7376,12.696,12.7376,169477.0
2023-09-14 10:45:00,15.29,15.32,15.29,15.32,231189.0,12.7293,12.7543,12.7293,12.7543,231189.0
2023-09-14 10:50:00,15.31,15.32,15.28,15.29,223198.0,12.746,12.7543,12.721,12.7293,223198.0
2023-09-14 10:55:00,15.29,15.32,15.28,15.31,173501.0,12.7293,12.7543,12.721,12.746,173501.0
2023-09-14 11:00:00,15.32,15.32,15.28,15.29,163186.0,12.7543,12.7543,12.721,12.7293,163186.0
2023-09-14 11:05:00,15.29,15.3,15.28,15.3,124092.0,12.7293,12.7376,12.721,12.7376,124092.0
2023-09-14 11:10:00,15.3,15.31,15.29,15.31,202344.0,12.7376,12.746,12.7293,12.746,202344.0
2023-09-14 11:15:00,15.3,15.33,15.29,15.33,210327.0,12.7376,12.7626,12.7293,12.7626,210327.0
2023-09-14 11:20:00,15.33,15.33,15.29,15.3,218380.0,12.7626,12.7626,12.7293,12.7376,218380.0
2023-09-14 11:25:00,15.29,15.32,15.29,15.32,107992.0,12.7293,12.7543,12.7293,12.7543,107992.0
2023-09-14 11:30:00,15.32,15.33,15.29,15.29,128058.0,12.7543,12.7626,12.7293,12.7293,128058.0
2023-09-14 11:35:00,15.29,15.3,15.25,15.25,116609.0,12.7293,12.7376,12.696,12.696,116609.0
2023-09-14 11:40:00,15.26,15.28,15.25,15.27,125162.0,12.7043,12.721,12.696,12.7127,125162.0
2023-09-14 11:45:00,15.27,15.28,15.26,15.28,284646.0,12.7127,12.721,12.7043,12.721,284646.0
2023-09-14 11:50:00,15.27,15.28,15.26,15.27,98863.0,12.7127,12.721,12.7043,12.7127,98863.0
2023-09-14 11:55:00,15.27,15.29,15.26,15.28,192401.0,12.7127,12.7293,12.7043,12.721,192401.0
2023-09-14 12:00:00,15.28,15.28,15.27,15.28,29243.0,12.721,12.721,12.7127,12.721,29243.0
2023-09-14 12:05:00,15.28,15.29,15.26,15.27,122533.0,12.721,12.7293,12.7043,12.7127,122533.0
2023-09-14 12:10:00,15.27,15.27,15.26,15.27,45716.0,12.7127,12.7127,12.7043,12.7127,45716.0
2023-09-14 12:15:00,15.27,15.28,15.26,15.28,160792.0,12.7127,12.721,12.7043,12.721,160792.0
2023-09-14 12:20:00,15.27,15.29,15.26,15.29,99834.0,12.7127,12.7293,12.7043,12.7293,99834.0
2023-09-14 12:25:00,15.28,15.3,15.27,15.3,111966.0,12.721,12.7376,12.7127,12.7376,111966.0
2023-09-14 12:30:00,15.29,15.31,15.29,15.31,152291.0,12.7293,12.746,12.7293,12.746,152291.0
2023-09-14 12:35:00,15.31,15.31,15.29,15.29,79873.0,12.746,12.746,12.7293,12.7293,79873.0
2023-09-14 12:40:00,15.3,15.3,15.28,15.29,60191.0,12.7376,12.7376,12.721,12.7293,60191.0
2023-09-14 12:45:00,15.29,15.3,15.28,15.29,44787.0,12.7293,12.7376,12.721,12.7293,44787.0
2023-09-14 12:50:00,15.29,15.3,15.29,15.29,37265.0,12.7293,12.7376,12.7293,12.7293,37265.0
2023-09-14 12:55:00,15.29,15.31,15.28,15.31,173341.0,12.7293,12.746,12.721,12.746,173341.0
2023-09-14 13:00:00,15.31,15.32,15.3,15.32,132945.0,12.746,12.7543,12.7376,12.7543,132945.0
2023-09-14 13:05:00,15.32,15.32,15.29,15.31,292262.0,12.7543,12.7543,12.7293,12.746,292262.0
2023-09-14 13:10:00,15.31,15.32,15.3,15.32,45629.0,12.746,12.7543,12.7376,12.7543,45629.0
2023-09-14 13:15:00,15.32,15.34,15.31,15.33,72251.0,12.7543,12.7709,12.746,12.7626,72251.0
2023-09-14 13:20:00,15.34,15.34,15.32,15.33,153323.0,12.7709,12.7709,12.7543,12.7626,153323.0
2023-09-14 13:25:00,15.33,15.34,15.32,15.34,58370.0,12.7626,12.7709,12.7543,12.7709,58370.0
2023-09-14 13:30:00,15.34,15.35,15.33,15.35,42157.0,12.7709,12.7793,12.7626,12.7793,42157.0
2023-09-14 13:35:00,15.35,15.35,15.34,15.35,20952.0,12.7793,12.7793,12.7709,12.7793,20952.0
2023-09-14 13:40:00,15.35,15.35,15.33,15.34,241714.0,12.7793,12.7793,12.7626,12.7709,241714.0
2023-09-14 13:45:00,15.34,15.34,15.32,15.33,50219.0,12.7709,12.7709,12.7543,12.7626,50219.0
2023-09-14 13:50:00,15.33,15.35,15.32,15.35,81620.0,12.7626,12.7793,12.7543,12.7793,81620.0
2023-09-14 13:55:00,15.35,15.35,15.34,15.35,43999.0,12.7793,12.7793,12.7709,12.7793,43999.0
2023-09-14 14:00:00,15.35,15.37,15.34,15.37,280797.0,12.7793,12.7959,12.7709,12.7959,280797.0
2023-09-14 14:05:00,15.37,15.39,15.36,15.38,315884.0,12.7959,12.8126,12.7876,12.8042,315884.0
2023-09-14 14:10:00,15.38,15.39,15.37,15.37,93391.0,12.8042,12.8126,12.7959,12.7959,93391.0
2023-09-14 14:15:00,15.38,15.38,15.34,15.36,173534.0,12.8042,12.8042,12.7709,12.7876,173534.0
2023-09-14 14:20:00,15.36,15.38,15.35,15.37,283817.0,12.7876,12.8042,12.7793,12.7959,283817.0
2023-09-14 14:25:00,15.36,15.38,15.35,15.36,404957.0,12.7876,12.8042,12.7793,12.7876,404957.0
2023-09-14 14:30:00,15.36,15.37,15.33,15.36,220388.0,12.7876,12.7959,12.7626,12.7876,220388.0
2023-09-14 14:35:00,15.36,15.38,15.34,15.38,130165.0,12.7876,12.8042,12.7709,12.8042,130165.0
2023-09-14 14:40:00,15.37,15.38,15.37,15.37,55338.0,12.7959,12.8042,12.7959,12.7959,55338.0
2023-09-14 14:45:00,15.37,15.38,15.36,15.37,136212.0,12.7959,12.8042,12.7876,12.7959,136212.0
2023-09-14 14:50:00,15.37,15.38,15.36,15.38,108055.0,12.7959,12.8042,12.7876,12.8042,108055.0
2023-09-14 14:55:00,15.38,15.38,15.36,15.37,114233.0,12.8042,12.8042,12.7876,12.7959,114233.0
2023-09-14 15:00:00,15.37,15.38,15.36,15.38,72721.0,12.7959,12.8042,12.7876,12.8042,72721.0
2023-09-14 15:05:00,15.38,15.39,15.37,15.39,167322.0,12.8042,12.8126,12.7959,12.8126,167322.0
2023-09-14 15:10:00,15.39,15.39,15.37,15.38,147190.0,12.8126,12.8126,12.7959,12.8042,147190.0
2023-09-14 15:15:00,15.38,15.39,15.36,15.38,286006.0,12.8042,12.8126,12.7876,12.8042,286006.0
2023-09-14 15:20:00,15.39,15.39,15.37,15.38,128213.0,12.8126,12.8126,12.7959,12.8042,128213.0
2023-09-14 15:25:00,15.38,15.38,15.36,15.36,229593.0,12.8042,12.8042,12.7876,12.7876,229593.0
2023-09-14 15:30:00,15.37,15.38,15.35,15.36,347567.0,12.7959,12.8042,12.7793,12.7876,347567.0
2023-09-14 15:35:00,15.36,15.38,15.35,15.38,313925.0,12.7876,12.8042,12.7793,12.8042,313925.0
2023-09-14 15:40:00,15.38,15.38,15.36,15.36,224657.0,12.8042,12.8042,12.7876,12.7876,224657.0
2023-09-14 15:45:00,15.37,15.39,15.36,15.39,291113.0,12.7959,12.8126,12.7876,12.8126,291113.0
2023-09-14 15:50:00,15.39,15.39,15.36,15.36,664668.0,12.8126,12.8126,12.7876,12.7876,664668.0
2023-09-14 15:55:00,15.36,15.38,15.36,15.38,817270.0,12.7876,12.8042,12.7876,12.8042,817270.0
2023-09-15 09:30:00,15.34,15.4,15.33,15.4,488609.0,12.7709,12.8209,12.7626,12.8209,488609.0
2023-09-15 09:35:00,15.4,15.41,15.35,15.36,250115.0,12.8209,12.8292,12.7793,12.7876,250115.0
2023-09-15 09:40:00,15.36,15.37,15.31,15.37,256243.0,12.7876,12.7959,12.746,12.7959,256243.0
2023-09-15 09:45:00,15.37,15.38,15.32,15.33,228312.0,12.7959,12.8042,12.7543,12.7626,228312.0
2023-09-15 09:50:00,15.33,15.33,15.29,15.32,300803.0,12.7626,12.7626,12.7293,12.7543,300803.0
2023-09-15 09:55:00,15.32,15.32,15.27,15.28,178593.0,12.7543,12.7543,12.7127,12.721,178593.0
2023-09-15 10:00:00,15.29,15.38,15.28,15.32,219086.0,12.7293,12.8042,12.721,12.7543,219086.0
2023-09-15 10:05:00,15.32,15.34,15.28,15.29,350331.0,12.7543,12.7709,12.721,12.7293,350331.0
2023-09-15 10:10:00,15.29,15.3,15.25,15.26,170197.0,12.7293,12.7376,12.696,12.7043,170197.0
2023-09-15 10:15:00,15.26,15.27,15.23,15.24,288617.0,12.7043,12.7127,12.6794,12.6877,288617.0
2023-09-15 10:20:00,15.23,15.26,15.22,15.25,315078.0,12.6794,12.7043,12.671,12.696,315078.0
2023-09-15 10:25:00,15.25,15.29,15.24,15.28,168853.0,12.696,12.7293,12.6877,12.721,168853.0
2023-09-15 10:30:00,15.27,15.3,15.26,15.29,127821.0,12.7127,12.7376,12.7043,12.7293,127821.0
2023-09-15 10:35:00,15.29,15.3,15.27,15.29,107607.0,12.7293,12.7376,12.7127,12.7293,107607.0
2023-09-15 10:40:00,15.3,15.3,15.27,15.29,104161.0,12.7376,12.7376,12.7127,12.7293,104161.0
2023-09-15 10:45:00,15.29,15.29,15.25,15.25,182539.0,12.7293,12.7293,12.696,12.696,182539.0
2023-09-15 10:50:00,15.26,15.26,15.23,15.23,261613.0,12.7043,12.7043,12.6794,12.6794,261613.0
2023-09-15 10:55:00,15.24,15.24,15.21,15.21,117187.0,12.6877,12.6877,12.6627,12.6627,117187.0
2023-09-15 11:00:00,15.21,15.23,15.2,15.2,161495.0,12.6627,12.6794,12.6544,12.6544,161495.0
2023-09-15 11:05:00,15.2,15.22,15.2,15.22,70515.0,12.6544,12.671,12.6544,12.671,70515.0
2023-09-15 11:10:00,15.21,15.24,15.21,15.22,144753.0,12.6627,12.6877,12.6627,12.671,144753.0
2023-09-15 11:15:00,15.23,15.25,15.22,15.24,114034.0,12.6794,12.696,12.671,12.6877,114034.0
2023-09-15 11:20:00,15.24,15.26,15.23,15.26,113182.0,12.6877,12.7043,12.6794,12.7043,113182.0
2023-09-15 11:25:00,15.26,15.26,15.23,15.24,71690.0,12.7043,12.7043,12.6794,12.6877,71690.0
2023-09-15 11:30:00,15.24,15.24,15.19,15.2,229597.0,12.6877,12.6877,12.6461,12.6544,229597.0
2023-09-15 11:35:00,15.21,15.21,15.19,15.19,41328.0,12.6627,12.6627,12.6461,12.6461,41328.0
2023-09-15 11:40:00,15.2,15.2,15.18,15.2,126376.0,12.6544,12.6544,12.6377,12.6544,126376.0
2023-09-15 11:45:00,15.2,15.21,15.18,15.21,75443.0,12.6544,12.6627,12.6377,12.6627,75443.0
2023-09-15 11:50:00,15.21,15.23,15.2,15.23,141022.0,12.6627,12.6794,12.6544,12.6794,141022.0
2023-09-15 11:55:00,15.23,15.25,15.21,15.24,242532.0,12.6794,12.696,12.6627,12.6877,242532.0
2023-09-15 12:00:00,15.24,15.29,15.23,15.29,352839.0,12.6877,12.7293,12.6794,12.7293,352839.0
2023-09-15 12:05:00,15.29,15.31,15.27,15.29,179427.0,12.7293,12.746,12.7127,12.7293,179427.0
2023-09-15 12:10:00,15.28,15.29,15.26,15.26,97966.0,12.721,12.7293,12.7043,12.7043,97966.0
2023-09-15 12:15:00,15.27,15.28,15.24,15.26,202650.0,12.7127,12.721,12.6877,12.7043,202650.0
2023-09-15 12:20:00,15.27,15.28,15.25,15.26,134822.0,12.7127,12.721,12.696,12.7043,134822.0
2023-09-15 12:25:00,15.26,15.27,15.25,15.25,93184.0,12.7043,12.7127,12.696,12.696,93184.0
2023-09-15 12:30:00,15.26,15.27,15.24,15.27,109556.0,12.7043,12.7127,12.6877,12.7127,109556.0
2023-09-15 12:35:00,15.27,15.29,15.26,15.29,97491.0,12.7127,12.7293,12.7043,12.7293,97491.0
2023-09-15 12:40:00,15.29,15.29,15.28,15.29,40782.0,12.7293,12.7293,12.721,12.7293,40782.0
2023-09-15 12:45:00,15.29,15.31,15.27,15.31,124808.0,12.7293,12.746,12.7127,12.746,124808.0
2023-09-15 12:50:00,15.31,15.34,15.3,15.31,251025.0,12.746,12.7709,12.7376,12.746,251025.0
2023-09-15 12:55:00,15.31,15.31,15.27,15.29,87545.0,12.746,12.746,12.7127,12.7293,87545.0
2023-09-15 13:00:00,15.28,15.29,15.25,15.26,77527.0,12.721,12.7293,12.696,12.7043,77527.0
2023-09-15 13:05:00,15.26,15.26,15.24,15.26,74878.0,12.7043,12.7043,12.6877,12.7043,74878.0
2023-09-15 13:10:00,15.26,15.27,15.25,15.27,70623.0,12.7043,12.7127,12.696,12.7127,70623.0
2023-09-15 13:15:00,15.27,15.28,15.26,15.27,78425.0,12.7127,12.721,12.7043,12.7127,78425.0
2023-09-15 13:20:00,15.27,15.27,15.26,15.27,44245.0,12.7127,12.7127,12.7043,12.7127,44245.0
2023-09-15 13:25:00,15.27,15.29,15.25,15.28,75946.0,12.7127,12.7293,12.696,12.721,75946.0
2023-09-15 13:30:00,15.29,15.3,15.26,15.29,77178.0,12.7293,12.7376,12.7043,12.7293,77178.0
2023-09-15 13:35:00,15.3,15.3,15.28,15.29,136135.0,12.7376,12.7376,12.721,12.7293,136135.0
2023-09-15 13:40:00,15.29,15.3,15.28,15.29,65565.0,12.7293,12.7376,12.721,12.7293,65565.0
2023-09-15 13:45:00,15.29,15.3,15.29,15.3,72293.0,12.7293,12.7376,12.7293,12.7376,72293.0
2023-09-15 13:50:00,15.3,15.31,15.29,15.3,60738.0,12.7376,12.746,12.7293,12.7376,60738.0
2023-09-15 13:55:00,15.31,15.31,15.29,15.3,109764.0,12.746,12.746,12.7293,12.7376,109764.0
2023-09-15 14:00:00,15.3,15.3,15.28,15.29,85966.0,12.7376,12.7376,12.721,12.7293,85966.0
2023-09-15 14:05:00,15.29,15.3,15.28,15.29,68418.0,12.7293,12.7376,12.721,12.7293,68418.0
2023-09-15 14:10:00,15.3,15.3,15.27,15.28,85291.0,12.7376,12.7376,12.7127,12.721,85291.0
2023-09-15 14:15:00,15.28,15.28,15.27,15.28,34355.0,12.721,12.721,12.7127,12.721,34355.0
2023-09-15 14:20:00,15.28,15.3,15.27,15.29,129144.0,12.721,12.7376,12.7127,12.7293,129144.0
2023-09-15 14:25:00,15.29,15.31,15.29,15.29,83506.0,12.7293,12.746,12.7293,12.7293,83506.0
2023-09-15 14:30:00,15.29,15.3,15.25,15.26,230648.0,12.7293,12.7376,12.696,12.7043,230648.0
2023-09-15 14:35:00,15.26,15.27,15.25,15.27,67096.0,12.7043,12.7127,12.696,12.7127,67096.0
2023-09-15 14:40:00,15.27,15.28,15.26,15.28,61577.0,12.7127,12.721,12.7043,12.721,61577.0
2023-09-15 14:45:00,15.28,15.28,15.27,15.27,58028.0,12.721,12.721,12.7127,12.7127,58028.0
2023-09-15 14:50:00,15.27,15.27,15.24,15.25,139905.0,12.7127,12.7127,12.6877,12.696,139905.0
2023-09-15 14:55:00,15.25,15.26,15.24,15.26,113037.0,12.696,12.7043,12.6877,12.7043,113037.0
2023-09-15 15:00:00,15.26,15.26,15.24,15.26,123325.0,12.7043,12.7043,12.6877,12.7043,123325.0
2023-09-15 15:05:00,15.26,15.26,15.23,15.23,98399.0,12.7043,12.7043,12.6794,12.6794,98399.0
2023-09-15 15:10:00,15.24,15.25,15.23,15.25,77284.0,12.6877,12.696,12.6794,12.696,77284.0
2023-09-15 15:15:00,15.25,15.25,15.24,15.25,57050.0,12.696,12.696,12.6877,12.696,57050.0
2023-09-15 15:20:00,15.25,15.25,15.22,15.24,269840.0,12.696,12.696,12.671,12.6877,269840.0
2023-09-15 15:25:00,15.24,15.26,15.23,15.25,119602.0,12.6877,12.7043,12.6794,12.696,119602.0
2023-09-15 15:30:00,15.26,15.26,15.24,15.25,209201.0,12.7043,12.7043,12.6877,12.696,209201.0
2023-09-15 15:35:00,15.25,15.25,15.23,15.24,118256.0,12.696,12.696,12.6794,12.6877,118256.0
2023-09-15 15:40:00,15.24,15.24,15.22,15.23,163781.0,12.6877,12.6877,12.671,12.6794,163781.0
2023-09-15 15:45:00,15.23,15.24,15.22,15.23,360056.0,12.6794,12.6877,12.671,12.6794,360056.0
2023-09-15 15:50:00,15.22,15.24,15.22,15.23,384303.0,12.671,12.6877,12.671,12.6794,384303.0
2023-09-15 15:55:00,15.24,15.24,15.19,15.2,955314.0,12.6877,12.6877,12.6461,12.6544,955314.0
2023-09-18 09:30:00,15.51,15.53,15.41,15.51,909095.0,12.9125,12.9291,12.8292,12.9125,909095.0
2023-09-18 09:35:00,15.51,15.53,15.46,15.47,349637.0,12.9125,12.9291,12.8708,12.8792,349637.0
2023-09-18 09:40:00,15.47,15.47,15.44,15.45,280028.0,12.8792,12.8792,12.8542,12.8625,280028.0
2023-09-18 09:45:00,15.46,15.46,15.41,15.42,254622.0,12.8708,12.8708,12.8292,12.8375,254622.0
2023-09-18 09:50:00,15.42,15.43,15.38,15.41,208579.0,12.8375,12.8459,12.8042,12.8292,208579.0
2023-09-18 09:55:00,15.4,15.43,15.39,15.43,173291.0,12.8209,12.8459,12.8126,12.8459,173291.0
2023-09-18 10:00:00,15.44,15.45,15.43,15.45,313744.0,12.8542,12.8625,12.8459,12.8625,313744.0
2023-09-18 10:05:00,15.45,15.46,15.42,15.46,161919.0,12.8625,12.8708,12.8375,12.8708,161919.0
2023-09-18 10:10:00,15.46,15.51,15.45,15.46,446426.0,12.8708,12.9125,12.8625,12.8708,446426.0
2023-09-18 10:15:00,15.46,15.52,15.45,15.51,189988.0,12.8708,12.9208,12.8625,12.9125,189988.0
2023-09-18 10:20:00,15.51,15.58,15.5,15.57,443092.0,12.9125,12.9707,12.9041,12.9624,443092.0
2023-09-18 10:25:00,15.57,15.63,15.56,15.62,397905.0,12.9624,13.0124,12.9541,13.004,397905.0
2023-09-18 10:30:00,15.62,15.64,15.59,15.64,286096.0,13.004,13.0207,12.9791,13.0207,286096.0
2023-09-18 10:35:00,15.64,15.66,15.62,15.64,255023.0,13.0207,13.0373,13.004,13.0207,255023.0
2023-09-18 10:40:00,15.65,15.67,15.63,15.66,260793.0,13.029,13.0457,13.0124,13.0373,260793.0
2023-09-18 10:45:00,15.66,15.71,15.65,15.67,186188.0,13.0373,13.079,13.029,13.0457,186188.0
2023-09-18 10:50:00,15.67,15.69,15.67,15.67,95347.0,13.0457,13.0623,13.0457,13.0457,95347.0
2023-09-18 10:55:00,15.67,15.68,15.65,15.66,117109.0,13.0457,13.054,13.029,13.0373,117109.0
2023-09-18 11:00:00,15.66,15.66,15.61,15.62,224271.0,13.0373,13.0373,12.9957,13.004,224271.0
2023-09-18 11:05:00,15.62,15.62,15.6,15.61,141276.0,13.004,13.004,12.9874,12.9957,141276.0
2023-09-18 11:10:00,15.61,15.62,15.57,15.58,172185.0,12.9957,13.004,12.9624,12.9707,172185.0
2023-09-18 11:15:00,15.58,15.6,15.58,15.59,119418.0,12.9707,12.9874,12.9707,12.9791,119418.0
2023-09-18 11:20:00,15.58,15.6,15.57,15.58,70840.0,12.9707,12.9874,12.9624,12.9707,70840.0
2023-09-18 11:25:00,15.57,15.58,15.56,15.56,166574.0,12.9624,12.9707,12.9541,12.9541,166574.0
2023-09-18 11:30:00,15.56,15.58,15.54,15.56,135083.0,12.9541,12.9707,12.9374,12.9541,135083.0
2023-09-18 11:35:00,15.56,15.57,15.53,15.53,119262.0,12.9541,12.9624,12.9291,12.9291,119262.0
2023-09-18 11:40:00,15.54,15.54,15.51,15.52,45782.0,12.9374,12.9374,12.9125,12.9208,45782.0
2023-09-18 11:45:00,15.51,15.52,15.49,15.51,136437.0,12.9125,12.9208,12.8958,12.9125,136437.0
2023-09-18 11:50:00,15.51,15.52,15.5,15.5,81713.0,12.9125,12.9208,12.9041,12.9041,81713.0
2023-09-18 11:55:00,15.51,15.51,15.49,15.5,68954.0,12.9125,12.9125,12.8958,12.9041,68954.0
2023-09-18 12:00:00,15.5,15.51,15.48,15.49,128899.0,12.9041,12.9125,12.8875,12.8958,128899.0
2023-09-18 12:05:00,15.5,15.5,15.48,15.48,41415.0,12.9041,12.9041,12.8875,12.8875,41415.0
2023-09-18 12:10:00,15.49,15.49,15.46,15.46,71303.0,12.8958,12.8958,12.8708,12.8708,71303.0
2023-09-18 12:15:00,15.46,15.47,15.44,15.45,91299.0,12.8708,12.8792,12.8542,12.8625,91299.0
2023-09-18 12:20:00,15.45,15.45,15.42,15.45,121628.0,12.8625,12.8625,12.8375,12.8625,121628.0
2023-09-18 12:25:00,15.45,15.45,15.41,15.43,134022.0,12.8625,12.8625,12.8292,12.8459,134022.0
2023-09-18 12:30:00,15.43,15.46,15.42,15.43,172552.0,12.8459,12.8708,12.8375,12.8459,172552.0
2023-09-18 12:35:00,15.44,15.44,15.42,15.44,58954.0,12.8542,12.8542,12.8375,12.8542,58954.0
2023-09-18 12:40:00,15.44,15.47,15.43,15.46,49714.0,12.8542,12.8792,12.8459,12.8708,49714.0
2023-09-18 12:45:00,15.47,15.47,15.45,15.45,54453.0,12.8792,12.8792,12.8625,12.8625,54453.0
2023-09-18 12:50:00,15.46,15.48,15.45,15.46,106114.0,12.8708,12.8875,12.8625,12.8708,106114.0
2023-09-18 12:55:00,15.46,15.47,15.43,15.45,117131.0,12.8708,12.8792,12.8459,12.8625,117131.0
2023-09-18 13:00:00,15.45,15.46,15.43,15.44,83441.0,12.8625,12.8708,12.8459,12.8542,83441.0
2023-09-18 13:05:00,15.44,15.45,15.43,15.43,109320.0,12.8542,12.8625,12.8459,12.8459,109320.0
2023-09-18 13:10:00,15.44,15.44,15.42,15.44,101193.0,12.8542,12.8542,12.8375,12.8542,101193.0
2023-09-18 13:15:00,15.44,15.44,15.41,15.42,81236.0,12.8542,12.8542,12.8292,12.8375,81236.0
2023-09-18 13:20:00,15.42,15.44,15.41,15.44,62166.0,12.8375,12.8542,12.8292,12.8542,62166.0
2023-09-18 13:25:00,15.43,15.45,15.42,15.43,58310.0,12.8459,12.8625,12.8375,12.8459,58310.0
2023-09-18 13:30:00,15.43,15.45,15.42,15.44,81589.0,12.8459,12.8625,12.8375,12.8542,81589.0
2023-09-18 13:35:00,15.44,15.45,15.43,15.45,112082.0,12.8542,12.8625,12.8459,12.8625,112082.0
2023-09-18 13:40:00,15.45,15.45,15.44,15.45,37746.0,12.8625,12.8625,12.8542,12.8625,37746.0
2023-09-18 13:45:00,15.45,15.46,15.44,15.46,41851.0,12.8625,12.8708,12.8542,12.8708,41851.0
2023-09-18 13:50:00,15.45,15.47,15.45,15.47,67467.0,12.8625,12.8792,12.8625,12.8792,67467.0
2023-09-18 13:55:00,15.46,15.47,15.45,15.46,83687.0,12.8708,12.8792,12.8625,12.8708,83687.0
2023-09-18 14:00:00,15.46,15.47,15.45,15.46,150613.0,12.8708,12.8792,12.8625,12.8708,150613.0
2023-09-18 14:05:00,15.46,15.46,15.43,15.44,41903.0,12.8708,12.8708,12.8459,12.8542,41903.0
2023-09-18 14:10:00,15.44,15.45,15.42,15.44,147001.0,12.8542,12.8625,12.8375,12.8542,147001.0
2023-09-18 14:15:00,15.44,15.44,15.42,15.43,22815.0,12.8542,12.8542,12.8375,12.8459,22815.0
2023-09-18 14:20:00,15.43,15.44,15.42,15.44,28970.0,12.8459,12.8542,12.8375,12.8542,28970.0
2023-09-18 14:25:00,15.44,15.45,15.43,15.44,102742.0,12.8542,12.8625,12.8459,12.8542,102742.0
2023-09-18 14:30:00,15.44,15.44,15.42,15.44,56532.0,12.8542,12.8542,12.8375,12.8542,56532.0
2023-09-18 14:35:00,15.44,15.45,15.42,15.45,63393.0,12.8542,12.8625,12.8375,12.8625,63393.0
2023-09-18 14:40:00,15.45,15.45,15.44,15.45,21719.0,12.8625,12.8625,12.8542,12.8625,21719.0
2023-09-18 14:45:00,15.45,15.45,15.42,15.42,73956.0,12.8625,12.8625,12.8375,12.8375,73956.0
2023-09-18 14:50:00,15.43,15.43,15.4,15.41,69676.0,12.8459,12.8459,12.8209,12.8292,69676.0
2023-09-18 14:55:00,15.41,15.41,15.39,15.39,115402.0,12.8292,12.8292,12.8126,12.8126,115402.0
2023-09-18 15:00:00,15.4,15.4,15.37,15.38,187478.0,12.8209,12.8209,12.7959,12.8042,187478.0
2023-09-18 15:05:00,15.38,15.4,15.37,15.39,106175.0,12.8042,12.8209,12.7959,12.8126,106175.0
2023-09-18 15:10:00,15.39,15.4,15.36,15.37,220914.0,12.8126,12.8209,12.7876,12.7959,220914.0
2023-09-18 15:15:00,15.37,15.37,15.33,15.33,128663.0,12.7959,12.7959,12.7626,12.7626,128663.0
2023-09-18 15:20:00,15.33,15.34,15.31,15.33,192990.0,12.7626,12.7709,12.746,12.7626,192990.0
2023-09-18 15:25:00,15.32,15.35,15.32,15.35,68836.0,12.7543,12.7793,12.7543,12.7793,68836.0
2023-09-18 15:30:00,15.35,15.37,15.34,15.37,143217.0,12.7793,12.7959,12.7709,12.7959,143217.0
2023-09-18 15:35:00,15.37,15.38,15.36,15.37,125401.0,12.7959,12.8042,12.7876,12.7959,125401.0
2023-09-18 15:40:00,15.37,15.39,15.36,15.39,78205.0,12.7959,12.8126,12.7876,12.8126,78205.0
2023-09-18 15:45:00,15.39,15.39,15.38,15.38,98981.0,12.8126,12.8126,12.8042,12.8042,98981.0
2023-09-18 15:50:00,15.39,15.39,15.37,15.38,335268.0,12.8126,12.8126,12.7959,12.8042,335268.0
2023-09-18 15:55:00,15.38,15.4,15.37,15.39,1038160.0,12.8042,12.8209,12.7959,12.8126,1038160.0
2023-09-19 09:30:00,15.58,15.59,15.51,15.52,372832.0,12.9707,12.9791,12.9125,12.9208,372832.0
2023-09-19 09:35:00,15.52,15.53,15.51,15.51,242330.0,12.9208,12.9291,12.9125,12.9125,242330.0
2023-09-19 09:40:00,15.51,15.52,15.43,15.46,244241.0,12.9125,12.9208,12.8459,12.8708,244241.0
2023-09-19 09:45:00,15.46,15.49,15.45,15.46,112602.0,12.8708,12.8958,12.8625,12.8708,112602.0
2023-09-19 09:50:00,15.47,15.48,15.44,15.45,129834.0,12.8792,12.8875,12.8542,12.8625,129834.0
2023-09-19 09:55:00,15.45,15.47,15.43,15.46,241955.0,12.8625,12.8792,12.8459,12.8708,241955.0
2023-09-19 10:00:00,15.46,15.48,15.45,15.46,52502.0,12.8708,12.8875,12.8625,12.8708,52502.0
2023-09-19 10:05:00,15.47,15.49,15.46,15.49,37059.0,12.8792,12.8958,12.8708,12.8958,37059.0
2023-09-19 10:10:00,15.48,15.49,15.45,15.47,65558.0,12.8875,12.8958,12.8625,12.8792,65558.0
2023-09-19 10:15:00,15.47,15.48,15.45,15.46,55630.0,12.8792,12.8875,12.8625,12.8708,55630.0
2023-09-19 10:20:00,15.46,15.49,15.46,15.48,77602.0,12.8708,12.8958,12.8708,12.8875,77602.0
2023-09-19 10:25:00,15.47,15.48,15.46,15.48,85640.0,12.8792,12.8875,12.8708,12.8875,85640.0
2023-09-19 10:30:00,15.48,15.49,15.46,15.48,126255.0,12.8875,12.8958,12.8708,12.8875,126255.0
2023-09-19 10:35:00,15.48,15.51,15.47,15.49,194637.0,12.8875,12.9125,12.8792,12.8958,194637.0
2023-09-19 10:40:00,15.49,15.55,15.48,15.54,170702.0,12.8958,12.9458,12.8875,12.9374,170702.0
2023-09-19 10:45:00,15.54,15.58,15.53,15.58,203980.0,12.9374,12.9707,12.9291,12.9707,203980.0
2023-09-19 10:50:00,15.58,15.58,15.54,15.57,150595.0,12.9707,12.9707,12.9374,12.9624,150595.0
2023-09-19 10:55:00,15.57,15.59,15.55,15.56,258229.0,12.9624,12.9791,12.9458,12.9541,258229.0
2023-09-19 11:00:00,15.56,15.56,15.53,15.56,248129.0,12.9541,12.9541,12.9291,12.9541,248129.0
2023-09-19 11:05:00,15.56,15.57,15.51,15.51,171542.0,12.9541,12.9624,12.9125,12.9125,171542.0
2023-09-19 11:10:00,15.52,15.53,15.49,15.53,148003.0,12.9208,12.9291,12.8958,12.9291,148003.0
2023-09-19 11:15:00,15.53,15.55,15.53,15.54,159557.0,12.9291,12.9458,12.9291,12.9374,159557.0
2023-09-19 11:20:00,15.55,15.55,15.52,15.53,107982.0,12.9458,12.9458,12.9208,12.9291,107982.0
2023-09-19 11:25:00,15.53,15.55,15.52,15.54,475669.0,12.9291,12.9458,12.9208,12.9374,475669.0
2023-09-19 11:30:00,15.54,15.56,15.52,15.56,342076.0,12.9374,12.9541,12.9208,12.9541,342076.0
2023-09-19 11:35:00,15.55,15.57,15.54,15.55,237382.0,12.9458,12.9624,12.9374,12.9458,237382.0
2023-09-19 11:40:00,15.55,15.57,15.53,15.56,393173.0,12.9458,12.9624,12.9291,12.9541,393173.0
2023-09-19 11:45:00,15.55,15.56,15.53,15.54,190804.0,12.9458,12.9541,12.9291,12.9374,190804.0
2023-09-19 11:50:00,15.54,15.54,15.51,15.52,114724.0,12.9374,12.9374,12.9125,12.9208,114724.0
2023-09-19 11:55:00,15.52,15.55,15.51,15.52,193864.0,12.9208,12.9458,12.9125,12.9208,193864.0
2023-09-19 12:00:00,15.51,15.52,15.5,15.51,104705.0,12.9125,12.9208,12.9041,12.9125,104705.0
2023-09-19 12:05:00,15.51,15.54,15.5,15.53,238439.0,12.9125,12.9374,12.9041,12.9291,238439.0
2023-09-19 12:10:00,15.53,15.54,15.53,15.53,75165.0,12.9291,12.9374,12.9291,12.9291,75165.0
2023-09-19 12:15:00,15.53,15.54,15.53,15.54,151999.0,12.9291,12.9374,12.9291,12.9374,151999.0
2023-09-19 12:20:00,15.53,15.54,15.51,15.51,169927.0,12.9291,12.9374,12.9125,12.9125,169927.0
2023-09-19 12:25:00,15.52,15.52,15.47,15.48,577559.0,12.9208,12.9208,12.8792,12.8875,577559.0
2023-09-19 12:30:00,15.47,15.47,15.45,15.46,120060.0,12.8792,12.8792,12.8625,12.8708,120060.0
2023-09-19 12:35:00,15.46,15.48,15.43,15.48,461649.0,12.8708,12.8875,12.8459,12.8875,461649.0
2023-09-19 12:40:00,15.47,15.48,15.46,15.47,91194.0,12.8792,12.8875,12.8708,12.8792,91194.0
2023-09-19 12:45:00,15.47,15.48,15.44,15.45,45899.0,12.8792,12.8875,12.8542,12.8625,45899.0
2023-09-19 12:50:00,15.45,15.47,15.43,15.46,171825.0,12.8625,12.8792,12.8459,12.8708,171825.0
2023-09-19 12:55:00,15.46,15.47,15.45,15.46,80393.0,12.8708,12.8792,12.8625,12.8708,80393.0
2023-09-19 13:00:00,15.46,15.46,15.43,15.44,85083.0,12.8708,12.8708,12.8459,12.8542,85083.0
2023-09-19 13:05:00,15.44,15.44,15.4,15.41,535110.0,12.8542,12.8542,12.8209,12.8292,535110.0
2023-09-19 13:10:00,15.4,15.43,15.4,15.4,237061.0,12.8209,12.8459,12.8209,12.8209,237061.0
2023-09-19 13:15:00,15.4,15.41,15.4,15.4,127720.0,12.8209,12.8292,12.8209,12.8209,127720.0
2023-09-19 13:20:00,15.41,15.42,15.39,15.42,110886.0,12.8292,12.8375,12.8126,12.8375,110886.0
2023-09-19 13:25:00,15.42,15.42,15.41,15.42,32294.0,12.8375,12.8375,12.8292,12.8375,32294.0
2023-09-19 13:30:00,15.42,15.45,15.42,15.44,135222.0,12.8375,12.8625,12.8375,12.8542,135222.0
2023-09-19 13:35:00,15.44,15.46,15.44,15.45,68419.0,12.8542,12.8708,12.8542,12.8625,68419.0
2023-09-19 13:40:00,15.45,15.46,15.43,15.43,189915.0,12.8625,12.8708,12.8459,12.8459,189915.0
2023-09-19 13:45:00,15.43,15.47,15.43,15.46,146071.0,12.8459,12.8792,12.8459,12.8708,146071.0
2023-09-19 13:50:00,15.46,15.48,15.45,15.48,164720.0,12.8708,12.8875,12.8625,12.8875,164720.0
2023-09-19 13:55:00,15.48,15.48,15.45,15.46,150187.0,12.8875,12.8875,12.8625,12.8708,150187.0
2023-09-19 14:00:00,15.46,15.47,15.45,15.47,69692.0,12.8708,12.8792,12.8625,12.8792,69692.0
2023-09-19 14:05:00,15.46,15.48,15.46,15.46,237625.0,12.8708,12.8875,12.8708,12.8708,237625.0
2023-09-19 14:10:00,15.46,15.47,15.39,15.41,1644238.0,12.8708,12.8792,12.8126,12.8292,1644238.0
2023-09-19 14:15:00,15.4,15.4,15.35,15.36,676769.0,12.8209,12.8209,12.7793,12.7876,676769.0
2023-09-19 14:20:00,15.37,15.37,15.34,15.36,435807.0,12.7959,12.7959,12.7709,12.7876,435807.0
2023-09-19 14:25:00,15.35,15.36,15.31,15.32,464410.0,12.7793,12.7876,12.746,12.7543,464410.0
2023-09-19 14:30:00,15.32,15.34,15.29,15.33,459815.0,12.7543,12.7709,12.7293,12.7626,459815.0
2023-09-19 14:35:00,15.34,15.36,15.33,15.35,395623.0,12.7709,12.7876,12.7626,12.7793,395623.0
2023-09-19 14:40:00,15.35,15.36,15.34,15.36,163841.0,12.7793,12.7876,12.7709,12.7876,163841.0
2023-09-19 14:45:00,15.36,15.37,15.33,15.35,463320.0,12.7876,12.7959,12.7626,12.7793,463320.0
2023-09-19 14:50:00,15.35,15.35,15.34,15.34,97040.0,12.7793,12.7793,12.7709,12.7709,97040.0
2023-09-19 14:55:00,15.34,15.35,15.33,15.34,154909.0,12.7709,12.7793,12.7626,12.7709,154909.0
2023-09-19 15:00:00,15.34,15.34,15.31,15.33,963434.0,12.7709,12.7709,12.746,12.7626,963434.0
2023-09-19 15:05:00,15.33,15.35,15.31,15.33,395606.0,12.7626,12.7793,12.746,12.7626,395606.0
2023-09-19 15:10:00,15.32,15.33,15.29,15.3,504055.0,12.7543,12.7626,12.7293,12.7376,504055.0
2023-09-19 15:15:00,15.29,15.3,15.28,15.3,378666.0,12.7293,12.7376,12.721,12.7376,378666.0
2023-09-19 15:20:00,15.3,15.31,15.28,15.31,703807.0,12.7376,12.746,12.721,12.746,703807.0
2023-09-19 15:25:00,15.31,15.33,15.3,15.33,115714.0,12.746,12.7626,12.7376,12.7626,115714.0
2023-09-19 15:30:00,15.33,15.36,15.32,15.35,178545.0,12.7626,12.7876,12.7543,12.7793,178545.0
2023-09-19 15:35:00,15.35,15.35,15.32,15.33,158377.0,12.7793,12.7793,12.7543,12.7626,158377.0
2023-09-19 15:40:00,15.33,15.33,15.31,15.32,775650.0,12.7626,12.7626,12.746,12.7543,775650.0
2023-09-19 15:45:00,15.32,15.34,15.3,15.31,1445366.0,12.7543,12.7709,12.7376,12.746,1445366.0
2023-09-19 15:50:00,15.31,15.32,15.29,15.29,772660.0,12.746,12.7543,12.7293,12.7293,772660.0
2023-09-19 15:55:00,15.29,15.3,15.27,15.28,2095877.0,12.7293,12.7376,12.7127,12.721,2095877.0
2023-09-20 09:30:00,15.3,15.38,15.28,15.37,569901.0,12.7376,12.8042,12.721,12.7959,569901.0
2023-09-20 09:35:00,15.37,15.44,15.36,15.43,506303.0,12.7959,12.8542,12.7876,12.8459,506303.0
2023-09-20 09:40:00,15.43,15.49,15.42,15.48,477502.0,12.8459,12.8958,12.8375,12.8875,477502.0
2023-09-20 09:45:00,15.48,15.5,15.46,15.46,370845.0,12.8875,12.9041,12.8708,12.8708,370845.0
2023-09-20 09:50:00,15.46,15.52,15.45,15.5,293339.0,12.8708,12.9208,12.8625,12.9041,293339.0
2023-09-20 09:55:00,15.5,15.51,15.48,15.49,218595.0,12.9041,12.9125,12.8875,12.8958,218595.0
2023-09-20 10:00:00,15.5,15.51,15.49,15.49,117753.0,12.9041,12.9125,12.8958,12.8958,117753.0
2023-09-20 10:05:00,15.5,15.53,15.47,15.51,281574.0,12.9041,12.9291,12.8792,12.9125,281574.0
2023-09-20 10:10:00,15.52,15.53,15.47,15.48,166063.0,12.9208,12.9291,12.8792,12.8875,166063.0
2023-09-20 10:15:00,15.48,15.53,15.47,15.52,166595.0,12.8875,12.9291,12.8792,12.9208,166595.0
2023-09-20 10:20:00,15.53,15.53,15.5,15.53,163478.0,12.9291,12.9291,12.9041,12.9291,163478.0
2023-09-20 10:25:00,15.54,15.54,15.51,15.52,193183.0,12.9374,12.9374,12.9125,12.9208,193183.0
2023-09-20 10:30:00,15.52,15.53,15.49,15.5,108570.0,12.9208,12.9291,12.8958,12.9041,108570.0
2023-09-20 10:35:00,15.5,15.51,15.48,15.49,71360.0,12.9041,12.9125,12.8875,12.8958,71360.0
2023-09-20 10:40:00,15.49,15.49,15.46,15.49,170789.0,12.8958,12.8958,12.8708,12.8958,170789.0
2023-09-20 10:45:00,15.48,15.5,15.46,15.48,158325.0,12.8875,12.9041,12.8708,12.8875,158325.0
2023-09-20 10:50:00,15.47,15.49,15.47,15.48,112439.0,12.8792,12.8958,12.8792,12.8875,112439.0
2023-09-20 10:55:00,15.49,15.5,15.47,15.49,79087.0,12.8958,12.9041,12.8792,12.8958,79087.0
2023-09-20 11:00:00,15.49,15.51,15.47,15.49,322937.0,12.8958,12.9125,12.8792,12.8958,322937.0
2023-09-20 11:05:00,15.48,15.52,15.48,15.52,116900.0,12.8875,12.9208,12.8875,12.9208,116900.0
2023-09-20 11:10:00,15.51,15.54,15.51,15.54,76148.0,12.9125,12.9374,12.9125,12.9374,76148.0
2023-09-20 11:15:00,15.54,15.55,15.52,15.54,210227.0,12.9374,12.9458,12.9208,12.9374,210227.0
2023-09-20 11:20:00,15.54,15.55,15.52,15.53,141464.0,12.9374,12.9458,12.9208,12.9291,141464.0
2023-09-20 11:25:00,15.53,15.54,15.51,15.51,70790.0,12.9291,12.9374,12.9125,12.9125,70790.0
2023-09-20 11:30:00,15.51,15.52,15.5,15.52,83774.0,12.9125,12.9208,12.9041,12.9208,83774.0
2023-09-20 11:35:00,15.52,15.52,15.49,15.51,105019.0,12.9208,12.9208,12.8958,12.9125,105019.0
2023-09-20 11:40:00,15.51,15.51,15.48,15.49,95447.0,12.9125,12.9125,12.8875,12.8958,95447.0
2023-09-20 11:45:00,15.49,15.49,15.46,15.46,50573.0,12.8958,12.8958,12.8708,12.8708,50573.0
2023-09-20 11:50:00,15.46,15.49,15.45,15.48,213549.0,12.8708,12.8958,12.8625,12.8875,213549.0
2023-09-20 11:55:00,15.48,15.48,15.45,15.46,152376.0,12.8875,12.8875,12.8625,12.8708,152376.0
2023-09-20 12:00:00,15.46,15.48,15.45,15.48,71645.0,12.8708,12.8875,12.8625,12.8875,71645.0
2023-09-20 12:05:00,15.48,15.48,15.46,15.48,121591.0,12.8875,12.8875,12.8708,12.8875,121591.0
2023-09-20 12:10:00,15.48,15.48,15.45,15.46,153586.0,12.8875,12.8875,12.8625,12.8708,153586.0
2023-09-20 12:15:00,15.46,15.47,15.45,15.46,116053.0,12.8708,12.8792,12.8625,12.8708,116053.0
2023-09-20 12:20:00,15.45,15.47,15.44,15.46,80010.0,12.8625,12.8792,12.8542,12.8708,80010.0
2023-09-20 12:25:00,15.46,15.48,15.46,15.46,64347.0,12.8708,12.8875,12.8708,12.8708,64347.0
2023-09-20 12:30:00,15.46,15.47,15.46,15.46,30696.0,12.8708,12.8792,12.8708,12.8708,30696.0
2023-09-20 12:35:00,15.46,15.47,15.46,15.46,32127.0,12.8708,12.8792,12.8708,12.8708,32127.0
2023-09-20 12:40:00,15.46,15.49,15.45,15.49,142590.0,12.8708,12.8958,12.8625,12.8958,142590.0
2023-09-20 12:45:00,15.49,15.5,15.48,15.49,62586.0,12.8958,12.9041,12.8875,12.8958,62586.0
2023-09-20 12:50:00,15.48,15.49,15.47,15.49,53780.0,12.8875,12.8958,12.8792,12.8958,53780.0
2023-09-20 12:55:00,15.49,15.5,15.48,15.5,88284.0,12.8958,12.9041,12.8875,12.9041,88284.0
2023-09-20 13:00:00,15.49,15.5,15.47,15.47,88602.0,12.8958,12.9041,12.8792,12.8792,88602.0
2023-09-20 13:05:00,15.48,15.48,15.45,15.48,112147.0,12.8875,12.8875,12.8625,12.8875,112147.0
2023-09-20 13:10:00,15.48,15.48,15.46,15.46,35210.0,12.8875,12.8875,12.8708,12.8708,35210.0
2023-09-20 13:15:00,15.46,15.47,15.45,15.46,78431.0,12.8708,12.8792,12.8625,12.8708,78431.0
2023-09-20 13:20:00,15.45,15.46,15.44,15.45,78921.0,12.8625,12.8708,12.8542,12.8625,78921.0
2023-09-20 13:25:00,15.44,15.45,15.41,15.42,535473.0,12.8542,12.8625,12.8292,12.8375,535473.0
2023-09-20 13:30:00,15.42,15.42,15.4,15.41,289479.0,12.8375,12.8375,12.8209,12.8292,289479.0
2023-09-20 13:35:00,15.41,15.42,15.38,15.39,247826.0,12.8292,12.8375,12.8042,12.8126,247826.0
2023-09-20 13:40:00,15.39,15.43,15.38,15.42,613434.0,12.8126,12.8459,12.8042,12.8375,613434.0
2023-09-20 13:45:00,15.42,15.44,15.41,15.44,154012.0,12.8375,12.8542,12.8292,12.8542,154012.0
2023-09-20 13:50:00,15.44,15.47,15.43,15.46,222029.0,12.8542,12.8792,12.8459,12.8708,222029.0
2023-09-20 13:55:00,15.47,15.5,15.46,15.47,93279.0,12.8792,12.9041,12.8708,12.8792,93279.0
2023-09-20 14:00:00,15.47,15.48,15.4,15.42,125842.0,12.8792,12.8875,12.8209,12.8375,125842.0
2023-09-20 14:05:00,15.42,15.47,15.4,15.44,125705.0,12.8375,12.8792,12.8209,12.8542,125705.0
2023-09-20 14:10:00,15.45,15.48,15.43,15.46,199112.0,12.8625,12.8875,12.8459,12.8708,199112.0
2023-09-20 14:15:00,15.46,15.47,15.42,15.43,137984.0,12.8708,12.8792,12.8375,12.8459,137984.0
2023-09-20 14:20:00,15.43,15.46,15.42,15.45,235689.0,12.8459,12.8708,12.8375,12.8625,235689.0
2023-09-20 14:25:00,15.45,15.48,15.45,15.45,82911.0,12.8625,12.8875,12.8625,12.8625,82911.0
2023-09-20 14:30:00,15.46,15.52,15.44,15.48,271929.0,12.8708,12.9208,12.8542,12.8875,271929.0
2023-09-20 14:35:00,15.47,15.52,15.47,15.48,309581.0,12.8792,12.9208,12.8792,12.8875,309581.0
2023-09-20 14:40:00,15.48,15.48,15.43,15.46,241355.0,12.8875,12.8875,12.8459,12.8708,241355.0
2023-09-20 14:45:00,15.46,15.46,15.42,15.43,212710.0,12.8708,12.8708,12.8375,12.8459,212710.0
2023-09-20 14:50:00,15.42,15.44,15.4,15.42,162201.0,12.8375,12.8542,12.8209,12.8375,162201.0
2023-09-20 14:55:00,15.42,15.44,15.4,15.42,136712.0,12.8375,12.8542,12.8209,12.8375,136712.0
2023-09-20 15:00:00,15.42,15.43,15.41,15.42,112617.0,12.8375,12.8459,12.8292,12.8375,112617.0
2023-09-20 15:05:00,15.42,15.44,15.42,15.42,103454.0,12.8375,12.8542,12.8375,12.8375,103454.0
2023-09-20 15:10:00,15.42,15.43,15.37,15.38,269353.0,12.8375,12.8459,12.7959,12.8042,269353.0
2023-09-20 15:15:00,15.38,15.39,15.36,15.37,225738.0,12.8042,12.8126,12.7876,12.7959,225738.0
2023-09-20 15:20:00,15.37,15.39,15.35,15.39,261475.0,12.7959,12.8126,12.7793,12.8126,261475.0
2023-09-20 15:25:00,15.39,15.39,15.36,15.39,91533.0,12.8126,12.8126,12.7876,12.8126,91533.0
2023-09-20 15:30:00,15.39,15.39,15.33,15.34,164943.0,12.8126,12.8126,12.7626,12.7709,164943.0
2023-09-20 15:35:00,15.34,15.36,15.33,15.35,188061.0,12.7709,12.7876,12.7626,12.7793,188061.0
2023-09-20 15:40:00,15.34,15.35,15.33,15.35,215348.0,12.7709,12.7793,12.7626,12.7793,215348.0
2023-09-20 15:45:00,15.35,15.36,15.33,15.36,480590.0,12.7793,12.7876,12.7626,12.7876,480590.0
2023-09-20 15:50:00,15.36,15.36,15.34,15.35,361431.0,12.7876,12.7876,12.7709,12.7793,361431.0
2023-09-20 15:55:00,15.34,15.34,15.33,15.33,643634.0,12.7709,12.7709,12.7626,12.7626,643634.0
2023-09-21 09:30:00,15.07,15.23,15.05,15.18,735023.0,12.5461,12.6794,12.5295,12.6377,735023.0
2023-09-21 09:35:00,15.18,15.23,15.17,15.18,389156.0,12.6377,12.6794,12.6294,12.6377,389156.0
2023-09-21 09:40:00,15.18,15.24,15.17,15.19,340287.0,12.6377,12.6877,12.6294,12.6461,340287.0
2023-09-21 09:45:00,15.19,15.23,15.18,15.18,193599.0,12.6461,12.6794,12.6377,12.6377,193599.0
2023-09-21 09:50:00,15.18,15.2,15.13,15.14,171357.0,12.6377,12.6544,12.5961,12.6044,171357.0
2023-09-21 09:55:00,15.14,15.14,15.05,15.06,446575.0,12.6044,12.6044,12.5295,12.5378,446575.0
2023-09-21 10:00:00,15.06,15.08,15.03,15.04,279927.0,12.5378,12.5545,12.5128,12.5212,279927.0
2023-09-21 10:05:00,15.04,15.07,15.0,15.07,215782.0,12.5212,12.5461,12.4879,12.5461,215782.0
2023-09-21 10:10:00,15.06,15.06,15.03,15.06,172211.0,12.5378,12.5378,12.5128,12.5378,172211.0
2023-09-21 10:15:00,15.05,15.12,15.05,15.11,148449.0,12.5295,12.5878,12.5295,12.5794,148449.0
2023-09-21 10:20:00,15.11,15.18,15.1,15.15,202242.0,12.5794,12.6377,12.5711,12.6127,202242.0
2023-09-21 10:25:00,15.14,15.14,15.1,15.1,112173.0,12.6044,12.6044,12.5711,12.5711,112173.0
2023-09-21 10:30:00,15.1,15.11,15.08,15.1,150279.0,12.5711,12.5794,12.5545,12.5711,150279.0
2023-09-21 10:35:00,15.11,15.12,15.08,15.12,194512.0,12.5794,12.5878,12.5545,12.5878,194512.0
2023-09-21 10:40:00,15.12,15.15,15.09,15.09,107580.0,12.5878,12.6127,12.5628,12.5628,107580.0
2023-09-21 10:45:00,15.09,15.1,15.06,15.07,122941.0,12.5628,12.5711,12.5378,12.5461,122941.0
2023-09-21 10:50:00,15.07,15.07,15.03,15.06,145355.0,12.5461,12.5461,12.5128,12.5378,145355.0
2023-09-21 10:55:00,15.06,15.07,15.05,15.06,45691.0,12.5378,12.5461,12.5295,12.5378,45691.0
2023-09-21 11:00:00,15.07,15.08,15.05,15.08,132812.0,12.5461,12.5545,12.5295,12.5545,132812.0
2023-09-21 11:05:00,15.08,15.1,15.08,15.08,183060.0,12.5545,12.5711,12.5545,12.5545,183060.0
2023-09-21 11:10:00,15.09,15.12,15.08,15.09,188419.0,12.5628,12.5878,12.5545,12.5628,188419.0
2023-09-21 11:15:00,15.1,15.1,15.06,15.06,81780.0,12.5711,12.5711,12.5378,12.5378,81780.0
2023-09-21 11:20:00,15.06,15.08,15.04,15.07,186251.0,12.5378,12.5545,12.5212,12.5461,186251.0
2023-09-21 11:25:00,15.06,15.07,15.05,15.06,71184.0,12.5378,12.5461,12.5295,12.5378,71184.0
2023-09-21 11:30:00,15.05,15.06,15.04,15.04,76796.0,12.5295,12.5378,12.5212,12.5212,76796.0
2023-09-21 11:35:00,15.04,15.05,15.02,15.04,73890.0,12.5212,12.5295,12.5045,12.5212,73890.0
2023-09-21 11:40:00,15.04,15.04,14.99,15.0,256176.0,12.5212,12.5212,12.4795,12.4879,256176.0
2023-09-21 11:45:00,15.0,15.01,14.98,15.01,235794.0,12.4879,12.4962,12.4712,12.4962,235794.0
2023-09-21 11:50:00,15.01,15.02,14.98,15.02,325897.0,12.4962,12.5045,12.4712,12.5045,325897.0
2023-09-21 11:55:00,15.02,15.02,15.0,15.01,196220.0,12.5045,12.5045,12.4879,12.4962,196220.0
2023-09-21 12:00:00,15.0,15.0,14.97,15.0,122314.0,12.4879,12.4879,12.4629,12.4879,122314.0
2023-09-21 12:05:00,15.0,15.02,14.99,15.02,127613.0,12.4879,12.5045,12.4795,12.5045,127613.0
2023-09-21 12:10:00,15.02,15.03,15.0,15.03,63017.0,12.5045,12.5128,12.4879,12.5128,63017.0
2023-09-21 12:15:00,15.03,15.04,15.01,15.03,61870.0,12.5128,12.5212,12.4962,12.5128,61870.0
2023-09-21 12:20:00,15.03,15.07,15.03,15.07,74868.0,12.5128,12.5461,12.5128,12.5461,74868.0
2023-09-21 12:25:00,15.07,15.08,15.05,15.08,129745.0,12.5461,12.5545,12.5295,12.5545,129745.0
2023-09-21 12:30:00,15.08,15.1,15.07,15.1,239310.0,12.5545,12.5711,12.5461,12.5711,239310.0
2023-09-21 12:35:00,15.1,15.11,15.09,15.11,135943.0,12.5711,12.5794,12.5628,12.5794,135943.0
2023-09-21 12:40:00,15.11,15.12,15.1,15.11,88577.0,12.5794,12.5878,12.5711,12.5794,88577.0
2023-09-21 12:45:00,15.12,15.13,15.11,15.12,48762.0,12.5878,12.5961,12.5794,12.5878,48762.0
2023-09-21 12:50:00,15.12,15.12,15.08,15.08,78392.0,12.5878,12.5878,12.5545,12.5545,78392.0
2023-09-21 12:55:00,15.09,15.1,15.06,15.07,116594.0,12.5628,12.5711,12.5378,12.5461,116594.0
2023-09-21 13:00:00,15.07,15.08,15.05,15.08,68302.0,12.5461,12.5545,12.5295,12.5545,68302.0
2023-09-21 13:05:00,15.08,15.1,15.07,15.1,59370.0,12.5545,12.5711,12.5461,12.5711,59370.0
2023-09-21 13:10:00,15.1,15.12,15.09,15.12,42330.0,12.5711,12.5878,12.5628,12.5878,42330.0
2023-09-21 13:15:00,15.12,15.14,15.11,15.14,99289.0,12.5878,12.6044,12.5794,12.6044,99289.0
2023-09-21 13:20:00,15.14,15.14,15.11,15.12,71280.0,12.6044,12.6044,12.5794,12.5878,71280.0
2023-09-21 13:25:00,15.12,15.14,15.11,15.13,120120.0,12.5878,12.6044,12.5794,12.5961,120120.0
2023-09-21 13:30:00,15.13,15.14,15.12,15.14,77922.0,12.5961,12.6044,12.5878,12.6044,77922.0
2023-09-21 13:35:00,15.14,15.14,15.12,15.12,54280.0,12.6044,12.6044,12.5878,12.5878,54280.0
2023-09-21 13:40:00,15.13,15.13,15.12,15.13,141775.0,12.5961,12.5961,12.5878,12.5961,141775.0
2023-09-21 13:45:00,15.13,15.14,15.12,15.14,67125.0,12.5961,12.6044,12.5878,12.6044,67125.0
2023-09-21 13:50:00,15.14,15.15,15.12,15.13,139556.0,12.6044,12.6127,12.5878,12.5961,139556.0
2023-09-21 13:55:00,15.13,15.13,15.11,15.12,208262.0,12.5961,12.5961,12.5794,12.5878,208262.0
2023-09-21 14:00:00,15.12,15.12,15.1,15.12,272419.0,12.5878,12.5878,12.5711,12.5878,272419.0
2023-09-21 14:05:00,15.12,15.13,15.1,15.11,121362.0,12.5878,12.5961,12.5711,12.5794,121362.0
2023-09-21 14:10:00,15.11,15.11,15.09,15.1,114914.0,12.5794,12.5794,12.5628,12.5711,114914.0
2023-09-21 14:15:00,15.1,15.11,15.08,15.1,208808.0,12.5711,12.5794,12.5545,12.5711,208808.0
2023-09-21 14:20:00,15.1,15.11,15.1,15.1,25700.0,12.5711,12.5794,12.5711,12.5711,25700.0
2023-09-21 14:25:00,15.11,15.11,15.08,15.09,195212.0,12.5794,12.5794,12.5545,12.5628,195212.0
2023-09-21 14:30:00,15.08,15.1,15.08,15.09,181342.0,12.5545,12.5711,12.5545,12.5628,181342.0
2023-09-21 14:35:00,15.09,15.1,15.08,15.1,308462.0,12.5628,12.5711,12.5545,12.5711,308462.0
2023-09-21 14:40:00,15.1,15.1,15.07,15.08,97652.0,12.5711,12.5711,12.5461,12.5545,97652.0
2023-09-21 14:45:00,15.08,15.08,15.04,15.04,114975.0,12.5545,12.5545,12.5212,12.5212,114975.0
2023-09-21 14:50:00,15.04,15.05,15.01,15.03,313772.0,12.5212,12.5295,12.4962,12.5128,313772.0
2023-09-21 14:55:00,15.04,15.05,15.03,15.04,145349.0,12.5212,12.5295,12.5128,12.5212,145349.0
2023-09-21 15:00:00,15.04,15.05,15.02,15.04,111943.0,12.5212,12.5295,12.5045,12.5212,111943.0
2023-09-21 15:05:00,15.04,15.04,15.02,15.03,28253.0,12.5212,12.5212,12.5045,12.5128,28253.0
2023-09-21 15:10:00,15.02,15.03,15.0,15.01,150213.0,12.5045,12.5128,12.4879,12.4962,150213.0
2023-09-21 15:15:00,15.01,15.02,14.98,14.99,120372.0,12.4962,12.5045,12.4712,12.4795,120372.0
2023-09-21 15:20:00,14.99,15.0,14.98,14.99,129750.0,12.4795,12.4879,12.4712,12.4795,129750.0
2023-09-21 15:25:00,15.0,15.0,14.96,14.96,132902.0,12.4879,12.4879,12.4546,12.4546,132902.0
2023-09-21 15:30:00,14.96,14.97,14.94,14.96,554139.0,12.4546,12.4629,12.4379,12.4546,554139.0
2023-09-21 15:35:00,14.96,14.97,14.95,14.96,125719.0,12.4546,12.4629,12.4462,12.4546,125719.0
2023-09-21 15:40:00,14.96,14.98,14.96,14.98,229998.0,12.4546,12.4712,12.4546,12.4712,229998.0
2023-09-21 15:45:00,14.98,15.0,14.97,14.98,643197.0,12.4712,12.4879,12.4629,12.4712,643197.0
2023-09-21 15:50:00,14.98,14.98,14.95,14.98,926883.0,12.4712,12.4712,12.4462,12.4712,926883.0
2023-09-21 15:55:00,14.98,14.99,14.97,14.99,534372.0,12.4712,12.4795,12.4629,12.4795,534372.0
2023-09-22 09:30:00,15.09,15.18,15.08,15.16,230607.0,12.5628,12.6377,12.5545,12.6211,230607.0
2023-09-22 09:35:00,15.16,15.19,15.14,15.17,370342.0,12.6211,12.6461,12.6044,12.6294,370342.0
2023-09-22 09:40:00,15.16,15.19,15.14,15.18,152010.0,12.6211,12.6461,12.6044,12.6377,152010.0
2023-09-22 09:45:00,15.18,15.23,15.18,15.22,211952.0,12.6377,12.6794,12.6377,12.671,211952.0
2023-09-22 09:50:00,15.22,15.22,15.14,15.16,164099.0,12.671,12.671,12.6044,12.6211,164099.0
2023-09-22 09:55:00,15.16,15.2,15.15,15.2,94479.0,12.6211,12.6544,12.6127,12.6544,94479.0
2023-09-22 10:00:00,15.2,15.25,15.19,15.23,190625.0,12.6544,12.696,12.6461,12.6794,190625.0
2023-09-22 10:05:00,15.24,15.25,15.23,15.23,91416.0,12.6877,12.696,12.6794,12.6794,91416.0
2023-09-22 10:10:00,15.23,15.24,15.18,15.18,79865.0,12.6794,12.6877,12.6377,12.6377,79865.0
2023-09-22 10:15:00,15.18,15.19,15.16,15.19,201732.0,12.6377,12.6461,12.6211,12.6461,201732.0
2023-09-22 10:20:00,15.2,15.21,15.16,15.17,109694.0,12.6544,12.6627,12.6211,12.6294,109694.0
2023-09-22 10:25:00,15.17,15.19,15.15,15.18,29202.0,12.6294,12.6461,12.6127,12.6377,29202.0
2023-09-22 10:30:00,15.18,15.22,15.17,15.21,70075.0,12.6377,12.671,12.6294,12.6627,70075.0
2023-09-22 10:35:00,15.21,15.27,15.2,15.25,294732.0,12.6627,12.7127,12.6544,12.696,294732.0
2023-09-22 10:40:00,15.24,15.25,15.23,15.24,57233.0,12.6877,12.696,12.6794,12.6877,57233.0
2023-09-22 10:45:00,15.25,15.25,15.22,15.23,123650.0,12.696,12.696,12.671,12.6794,123650.0
2023-09-22 10:50:00,15.23,15.24,15.2,15.21,85348.0,12.6794,12.6877,12.6544,12.6627,85348.0
2023-09-22 10:55:00,15.21,15.22,15.19,15.2,111260.0,12.6627,12.671,12.6461,12.6544,111260.0
2023-09-22 11:00:00,15.21,15.21,15.16,15.18,115594.0,12.6627,12.6627,12.6211,12.6377,115594.0
2023-09-22 11:05:00,15.18,15.19,15.16,15.17,110585.0,12.6377,12.6461,12.6211,12.6294,110585.0
2023-09-22 11:10:00,15.17,15.17,15.14,15.15,37412.0,12.6294,12.6294,12.6044,12.6127,37412.0
2023-09-22 11:15:00,15.16,15.18,15.15,15.18,67988.0,12.6211,12.6377,12.6127,12.6377,67988.0
2023-09-22 11:20:00,15.17,15.18,15.15,15.16,50966.0,12.6294,12.6377,12.6127,12.6211,50966.0
2023-09-22 11:25:00,15.16,15.19,15.15,15.18,89408.0,12.6211,12.6461,12.6127,12.6377,89408.0
2023-09-22 11:30:00,15.17,15.18,15.16,15.17,39494.0,12.6294,12.6377,12.6211,12.6294,39494.0
2023-09-22 11:35:00,15.17,15.18,15.16,15.18,27844.0,12.6294,12.6377,12.6211,12.6377,27844.0
2023-09-22 11:40:00,15.18,15.19,15.17,15.19,27509.0,12.6377,12.6461,12.6294,12.6461,27509.0
2023-09-22 11:45:00,15.18,15.19,15.17,15.18,17238.0,12.6377,12.6461,12.6294,12.6377,17238.0
2023-09-22 11:50:00,15.18,15.18,15.17,15.18,19803.0,12.6377,12.6377,12.6294,12.6377,19803.0
2023-09-22 11:55:00,15.17,15.18,15.15,15.16,45656.0,12.6294,12.6377,12.6127,12.6211,45656.0
2023-09-22 12:00:00,15.16,15.16,15.14,15.15,64140.0,12.6211,12.6211,12.6044,12.6127,64140.0
2023-09-22 12:05:00,15.15,15.15,15.13,15.13,46836.0,12.6127,12.6127,12.5961,12.5961,46836.0
2023-09-22 12:10:00,15.13,15.14,15.12,15.13,46966.0,12.5961,12.6044,12.5878,12.5961,46966.0
2023-09-22 12:15:00,15.12,15.14,15.11,15.14,81706.0,12.5878,12.6044,12.5794,12.6044,81706.0
2023-09-22 12:20:00,15.13,15.13,15.11,15.13,52853.0,12.5961,12.5961,12.5794,12.5961,52853.0
2023-09-22 12:25:00,15.12,15.13,15.11,15.12,46474.0,12.5878,12.5961,12.5794,12.5878,46474.0
2023-09-22 12:30:00,15.12,15.13,15.11,15.12,58958.0,12.5878,12.5961,12.5794,12.5878,58958.0
2023-09-22 12:35:00,15.13,15.13,15.12,15.13,33219.0,12.5961,12.5961,12.5878,12.5961,33219.0
2023-09-22 12:40:00,15.13,15.13,15.1,15.11,40428.0,12.5961,12.5961,12.5711,12.5794,40428.0
2023-09-22 12:45:00,15.11,15.11,15.09,15.11,106996.0,12.5794,12.5794,12.5628,12.5794,106996.0
2023-09-22 12:50:00,15.1,15.12,15.1,15.12,31553.0,12.5711,12.5878,12.5711,12.5878,31553.0
2023-09-22 12:55:00,15.12,15.13,15.1,15.11,57729.0,12.5878,12.5961,12.5711,12.5794,57729.0
2023-09-22 13:00:00,15.1,15.12,15.09,15.12,58565.0,12.5711,12.5878,12.5628,12.5878,58565.0
2023-09-22 13:05:00,15.12,15.12,15.09,15.1,76136.0,12.5878,12.5878,12.5628,12.5711,76136.0
2023-09-22 13:10:00,15.1,15.11,15.08,15.11,135973.0,12.5711,12.5794,12.5545,12.5794,135973.0
2023-09-22 13:15:00,15.11,15.11,15.07,15.07,92787.0,12.5794,12.5794,12.5461,12.5461,92787.0
2023-09-22 13:20:00,15.08,15.08,15.03,15.04,77668.0,12.5545,12.5545,12.5128,12.5212,77668.0
2023-09-22 13:25:00,15.04,15.06,15.03,15.04,94193.0,12.5212,12.5378,12.5128,12.5212,94193.0
2023-09-22 13:30:00,15.04,15.06,15.03,15.06,99730.0,12.5212,12.5378,12.5128,12.5378,99730.0
2023-09-22 13:35:00,15.05,15.06,15.03,15.04,44465.0,12.5295,12.5378,12.5128,12.5212,44465.0
2023-09-22 13:40:00,15.04,15.05,15.02,15.03,68476.0,12.5212,12.5295,12.5045,12.5128,68476.0
2023-09-22 13:45:00,15.03,15.05,15.02,15.03,68545.0,12.5128,12.5295,12.5045,12.5128,68545.0
2023-09-22 13:50:00,15.04,15.05,15.03,15.04,31215.0,12.5212,12.5295,12.5128,12.5212,31215.0
2023-09-22 13:55:00,15.03,15.04,15.02,15.03,82163.0,12.5128,12.5212,12.5045,12.5128,82163.0
2023-09-22 14:00:00,15.03,15.04,15.01,15.02,81483.0,12.5128,12.5212,12.4962,12.5045,81483.0
2023-09-22 14:05:00,15.02,15.04,15.01,15.02,70323.0,12.5045,12.5212,12.4962,12.5045,70323.0
2023-09-22 14:10:00,15.02,15.03,15.0,15.03,107520.0,12.5045,12.5128,12.4879,12.5128,107520.0
2023-09-22 14:15:00,15.03,15.04,15.01,15.04,102263.0,12.5128,12.5212,12.4962,12.5212,102263.0
2023-09-22 14:20:00,15.04,15.05,15.03,15.04,54923.0,12.5212,12.5295,12.5128,12.5212,54923.0
2023-09-22 14:25:00,15.04,15.06,15.04,15.04,70026.0,12.5212,12.5378,12.5212,12.5212,70026.0
2023-09-22 14:30:00,15.04,15.06,15.02,15.06,62971.0,12.5212,12.5378,12.5045,12.5378,62971.0
2023-09-22 14:35:00,15.06,15.07,15.05,15.07,35825.0,12.5378,12.5461,12.5295,12.5461,35825.0
2023-09-22 14:40:00,15.07,15.09,15.06,15.09,166479.0,12.5461,12.5628,12.5378,12.5628,166479.0
2023-09-22 14:45:00,15.09,15.09,15.07,15.08,64106.0,12.5628,12.5628,12.5461,12.5545,64106.0
2023-09-22 14:50:00,15.08,15.08,15.06,15.07,81864.0,12.5545,12.5545,12.5378,12.5461,81864.0
2023-09-22 14:55:00,15.07,15.09,15.06,15.08,97247.0,12.5461,12.5628,12.5378,12.5545,97247.0
2023-09-22 15:00:00,15.08,15.1,15.07,15.1,95382.0,12.5545,12.5711,12.5461,12.5711,95382.0
2023-09-22 15:05:00,15.09,15.12,15.09,15.11,100587.0,12.5628,12.5878,12.5628,12.5794,100587.0
2023-09-22 15:10:00,15.11,15.12,15.1,15.12,63918.0,12.5794,12.5878,12.5711,12.5878,63918.0
2023-09-22 15:15:00,15.12,15.12,15.1,15.12,67706.0,12.5878,12.5878,12.5711,12.5878,67706.0
2023-09-22 15:20:00,15.12,15.13,15.11,15.11,96532.0,12.5878,12.5961,12.5794,12.5794,96532.0
2023-09-22 15:25:00,15.12,15.12,15.11,15.12,73381.0,12.5878,12.5878,12.5794,12.5878,73381.0
2023-09-22 15:30:00,15.12,15.12,15.1,15.12,214892.0,12.5878,12.5878,12.5711,12.5878,214892.0
2023-09-22 15:35:00,15.12,15.14,15.11,15.12,184430.0,12.5878,12.6044,12.5794,12.5878,184430.0
2023-09-22 15:40:00,15.12,15.12,15.09,15.1,130402.0,12.5878,12.5878,12.5628,12.5711,130402.0
2023-09-22 15:45:00,15.1,15.1,15.07,15.09,279705.0,12.5711,12.5711,12.5461,12.5628,279705.0
2023-09-22 15:50:00,15.09,15.09,15.07,15.08,267342.0,12.5628,12.5628,12.5461,12.5545,267342.0
2023-09-22 15:55:00,15.08,15.09,15.07,15.08,492926.0,12.5545,12.5628,12.5461,12.5545,492926.0
2023-09-25 09:30:00,15.0,15.1,14.99,15.09,554912.0,12.4879,12.5711,12.4795,12.5628,554912.0
2023-09-25 09:35:00,15.09,15.11,15.07,15.09,281101.0,12.5628,12.5794,12.5461,12.5628,281101.0
2023-09-25 09:40:00,15.09,15.13,15.08,15.11,245042.0,12.5628,12.5961,12.5545,12.5794,245042.0
2023-09-25 09:45:00,15.11,15.11,15.06,15.1,243560.0,12.5794,12.5794,12.5378,12.5711,243560.0
2023-09-25 09:50:00,15.1,15.14,15.09,15.11,268924.0,12.5711,12.6044,12.5628,12.5794,268924.0
2023-09-25 09:55:00,15.11,15.13,15.09,15.11,95360.0,12.5794,12.5961,12.5628,12.5794,95360.0
2023-09-25 10:00:00,15.11,15.13,15.05,15.07,127282.0,12.5794,12.5961,12.5295,12.5461,127282.0
2023-09-25 10:05:00,15.06,15.09,15.03,15.06,126454.0,12.5378,12.5628,12.5128,12.5378,126454.0
2023-09-25 10:10:00,15.06,15.09,15.05,15.06,73060.0,12.5378,12.5628,12.5295,12.5378,73060.0
2023-09-25 10:15:00,15.06,15.09,15.05,15.06,177552.0,12.5378,12.5628,12.5295,12.5378,177552.0
2023-09-25 10:20:00,15.06,15.08,15.04,15.04,122627.0,12.5378,12.5545,12.5212,12.5212,122627.0
2023-09-25 10:25:00,15.04,15.05,15.02,15.04,131356.0,12.5212,12.5295,12.5045,12.5212,131356.0
2023-09-25 10:30:00,15.04,15.05,15.02,15.05,87959.0,12.5212,12.5295,12.5045,12.5295,87959.0
2023-09-25 10:35:00,15.05,15.05,15.03,15.04,108026.0,12.5295,12.5295,12.5128,12.5212,108026.0
2023-09-25 10:40:00,15.04,15.05,15.01,15.02,127475.0,12.5212,12.5295,12.4962,12.5045,127475.0
2023-09-25 10:45:00,15.03,15.05,15.02,15.03,90231.0,12.5128,12.5295,12.5045,12.5128,90231.0
2023-09-25 10:50:00,15.03,15.03,14.99,15.01,175675.0,12.5128,12.5128,12.4795,12.4962,175675.0
2023-09-25 10:55:00,15.0,15.01,14.97,14.98,77502.0,12.4879,12.4962,12.4629,12.4712,77502.0
2023-09-25 11:00:00,14.99,14.99,14.95,14.99,70361.0,12.4795,12.4795,12.4462,12.4795,70361.0
2023-09-25 11:05:00,14.99,15.01,14.98,15.0,180454.0,12.4795,12.4962,12.4712,12.4879,180454.0
2023-09-25 11:10:00,15.0,15.03,14.98,15.02,152955.0,12.4879,12.5128,12.4712,12.5045,152955.0
2023-09-25 11:15:00,15.02,15.03,15.01,15.02,70142.0,12.5045,12.5128,12.4962,12.5045,70142.0
2023-09-25 11:20:00,15.03,15.03,15.01,15.02,78109.0,12.5128,12.5128,12.4962,12.5045,78109.0
2023-09-25 11:25:00,15.02,15.02,14.99,15.0,89045.0,12.5045,12.5045,12.4795,12.4879,89045.0
2023-09-25 11:30:00,15.0,15.01,14.99,15.0,69123.0,12.4879,12.4962,12.4795,12.4879,69123.0
2023-09-25 11:35:00,15.0,15.01,14.97,14.98,134171.0,12.4879,12.4962,12.4629,12.4712,134171.0
2023-09-25 11:40:00,14.99,15.01,14.97,15.01,95444.0,12.4795,12.4962,12.4629,12.4962,95444.0
2023-09-25 11:45:00,15.01,15.01,14.98,14.99,75184.0,12.4962,12.4962,12.4712,12.4795,75184.0
2023-09-25 11:50:00,14.99,15.01,14.98,15.01,76299.0,12.4795,12.4962,12.4712,12.4962,76299.0
2023-09-25 11:55:00,15.0,15.01,14.98,14.99,69074.0,12.4879,12.4962,12.4712,12.4795,69074.0
2023-09-25 12:00:00,15.0,15.0,14.98,15.0,79143.0,12.4879,12.4879,12.4712,12.4879,79143.0
2023-09-25 12:05:00,15.0,15.01,14.99,15.01,69639.0,12.4879,12.4962,12.4795,12.4962,69639.0
2023-09-25 12:10:00,15.01,15.01,14.98,15.01,92931.0,12.4962,12.4962,12.4712,12.4962,92931.0
2023-09-25 12:15:00,15.01,15.01,15.0,15.01,20025.0,12.4962,12.4962,12.4879,12.4962,20025.0
2023-09-25 12:20:00,15.01,15.01,15.0,15.01,43724.0,12.4962,12.4962,12.4879,12.4962,43724.0
2023-09-25 12:25:00,15.01,15.01,14.98,14.99,82120.0,12.4962,12.4962,12.4712,12.4795,82120.0
2023-09-25 12:30:00,15.0,15.0,14.98,14.99,21381.0,12.4879,12.4879,12.4712,12.4795,21381.0
2023-09-25 12:35:00,14.99,15.0,14.98,15.0,28239.0,12.4795,12.4879,12.4712,12.4879,28239.0
2023-09-25 12:40:00,14.99,15.01,14.99,15.0,54327.0,12.4795,12.4962,12.4795,12.4879,54327.0
2023-09-25 12:45:00,14.99,15.0,14.98,14.98,51196.0,12.4795,12.4879,12.4712,12.4712,51196.0
2023-09-25 12:50:00,14.99,14.99,14.95,14.96,58445.0,12.4795,12.4795,12.4462,12.4546,58445.0
2023-09-25 12:55:00,14.97,14.97,14.95,14.95,38687.0,12.4629,12.4629,12.4462,12.4462,38687.0
2023-09-25 13:00:00,14.95,14.97,14.95,14.96,101077.0,12.4462,12.4629,12.4462,12.4546,101077.0
2023-09-25 13:05:00,14.95,14.99,14.95,14.99,65163.0,12.4462,12.4795,12.4462,12.4795,65163.0
2023-09-25 13:10:00,14.99,14.99,14.98,14.99,11885.0,12.4795,12.4795,12.4712,12.4795,11885.0
2023-09-25 13:15:00,14.99,14.99,14.98,14.98,35684.0,12.4795,12.4795,12.4712,12.4712,35684.0
2023-09-25 13:20:00,14.98,14.99,14.96,14.96,154135.0,12.4712,12.4795,12.4546,12.4546,154135.0
2023-09-25 13:25:00,14.97,14.98,14.96,14.98,47517.0,12.4629,12.4712,12.4546,12.4712,47517.0
2023-09-25 13:30:00,14.98,15.0,14.97,14.99,96427.0,12.4712,12.4879,12.4629,12.4795,96427.0
2023-09-25 13:35:00,15.0,15.01,14.99,14.99,84199.0,12.4879,12.4962,12.4795,12.4795,84199.0
2023-09-25 13:40:00,14.99,15.0,14.98,14.99,29529.0,12.4795,12.4879,12.4712,12.4795,29529.0
2023-09-25 13:45:00,15.0,15.0,14.99,14.99,83687.0,12.4879,12.4879,12.4795,12.4795,83687.0
2023-09-25 13:50:00,15.0,15.01,14.99,15.01,52343.0,12.4879,12.4962,12.4795,12.4962,52343.0
2023-09-25 13:55:00,15.01,15.01,15.0,15.0,16822.0,12.4962,12.4962,12.4879,12.4879,16822.0
2023-09-25 14:00:00,15.0,15.02,15.0,15.0,83818.0,12.4879,12.5045,12.4879,12.4879,83818.0
2023-09-25 14:05:00,15.01,15.01,14.98,15.0,44049.0,12.4962,12.4962,12.4712,12.4879,44049.0
2023-09-25 14:10:00,14.99,15.0,14.99,15.0,11992.0,12.4795,12.4879,12.4795,12.4879,11992.0
2023-09-25 14:15:00,15.0,15.0,14.97,14.99,71701.0,12.4879,12.4879,12.4629,12.4795,71701.0
2023-09-25 14:20:00,14.99,15.0,14.97,14.98,102248.0,12.4795,12.4879,12.4629,12.4712,102248.0
2023-09-25 14:25:00,14.97,15.0,14.97,14.99,119504.0,12.4629,12.4879,12.4629,12.4795,119504.0
2023-09-25 14:30:00,14.98,14.99,14.97,14.99,70398.0,12.4712,12.4795,12.4629,12.4795,70398.0
2023-09-25 14:35:00,14.99,15.0,14.98,14.99,101025.0,12.4795,12.4879,12.4712,12.4795,101025.0
2023-09-25 14:40:00,14.99,15.0,14.97,14.99,85631.0,12.4795,12.4879,12.4629,12.4795,85631.0
2023-09-25 14:45:00,14.99,15.01,14.98,15.0,111449.0,12.4795,12.4962,12.4712,12.4879,111449.0
2023-09-25 14:50:00,15.0,15.0,14.99,14.99,24112.0,12.4879,12.4879,12.4795,12.4795,24112.0
2023-09-25 14:55:00,14.99,15.0,14.98,14.98,76909.0,12.4795,12.4879,12.4712,12.4712,76909.0
2023-09-25 15:00:00,14.99,15.0,14.97,14.99,82527.0,12.4795,12.4879,12.4629,12.4795,82527.0
2023-09-25 15:05:00,14.99,15.0,14.98,14.99,41610.0,12.4795,12.4879,12.4712,12.4795,41610.0
2023-09-25 15:10:00,14.99,15.01,14.99,15.01,76936.0,12.4795,12.4962,12.4795,12.4962,76936.0
2023-09-25 15:15:00,15.01,15.04,15.01,15.04,65866.0,12.4962,12.5212,12.4962,12.5212,65866.0
2023-09-25 15:20:00,15.04,15.04,15.03,15.03,71172.0,12.5212,12.5212,12.5128,12.5128,71172.0
2023-09-25 15:25:00,15.03,15.04,15.02,15.04,118040.0,12.5128,12.5212,12.5045,12.5212,118040.0
2023-09-25 15:30:00,15.04,15.04,15.02,15.03,114609.0,12.5212,12.5212,12.5045,12.5128,114609.0
2023-09-25 15:35:00,15.03,15.05,15.02,15.05,252917.0,12.5128,12.5295,12.5045,12.5295,252917.0
2023-09-25 15:40:00,15.04,15.05,15.04,15.04,54797.0,12.5212,12.5295,12.5212,12.5212,54797.0
2023-09-25 15:45:00,15.04,15.05,15.02,15.04,260022.0,12.5212,12.5295,12.5045,12.5212,260022.0
2023-09-25 15:50:00,15.03,15.05,15.03,15.03,337143.0,12.5128,12.5295,12.5128,12.5128,337143.0
2023-09-25 15:55:00,15.03,15.05,15.03,15.05,445955.0,12.5128,12.5295,12.5128,12.5295,445955.0
2023-09-26 09:30:00,14.9,14.93,14.86,14.87,368524.0,12.4046,12.4296,12.3713,12.3796,368524.0
2023-09-26 09:35:00,14.87,14.92,14.86,14.91,158935.0,12.3796,12.4213,12.3713,12.4129,158935.0
2023-09-26 09:40:00,14.91,14.93,14.88,14.93,520693.0,12.4129,12.4296,12.388,12.4296,520693.0
2023-09-26 09:45:00,14.94,14.95,14.87,14.9,94664.0,12.4379,12.4462,12.3796,12.4046,94664.0
2023-09-26 09:50:00,14.89,14.89,14.84,14.87,116710.0,12.3963,12.3963,12.3547,12.3796,116710.0
2023-09-26 09:55:00,14.87,14.9,14.84,14.89,186195.0,12.3796,12.4046,12.3547,12.3963,186195.0
2023-09-26 10:00:00,14.89,14.91,14.87,14.88,104662.0,12.3963,12.4129,12.3796,12.388,104662.0
2023-09-26 10:05:00,14.87,14.91,14.86,14.88,219352.0,12.3796,12.4129,12.3713,12.388,219352.0
2023-09-26 10:10:00,14.88,14.88,14.85,14.86,99978.0,12.388,12.388,12.363,12.3713,99978.0
2023-09-26 10:15:00,14.85,14.86,14.78,14.79,262877.0,12.363,12.3713,12.3047,12.313,262877.0
2023-09-26 10:20:00,14.8,14.81,14.75,14.76,178897.0,12.3214,12.3297,12.2797,12.2881,178897.0
2023-09-26 10:25:00,14.75,14.76,14.73,14.74,230976.0,12.2797,12.2881,12.2631,12.2714,230976.0
2023-09-26 10:30:00,14.74,14.76,14.72,14.76,168204.0,12.2714,12.2881,12.2548,12.2881,168204.0
2023-09-26 10:35:00,14.77,14.79,14.74,14.78,87000.0,12.2964,12.313,12.2714,12.3047,87000.0
2023-09-26 10:40:00,14.78,14.82,14.77,14.8,550590.0,12.3047,12.338,12.2964,12.3214,550590.0
2023-09-26 10:45:00,14.79,14.82,14.79,14.8,185289.0,12.313,12.338,12.313,12.3214,185289.0
2023-09-26 10:50:00,14.8,14.83,14.8,14.83,83933.0,12.3214,12.3463,12.3214,12.3463,83933.0
2023-09-26 10:55:00,14.83,14.83,14.81,14.82,157902.0,12.3463,12.3463,12.3297,12.338,157902.0
2023-09-26 11:00:00,14.83,14.83,14.79,14.8,98277.0,12.3463,12.3463,12.313,12.3214,98277.0
2023-09-26 11:05:00,14.79,14.8,14.76,14.79,100495.0,12.313,12.3214,12.2881,12.313,100495.0
2023-09-26 11:10:00,14.78,14.82,14.77,14.79,48738.0,12.3047,12.338,12.2964,12.313,48738.0
2023-09-26 11:15:00,14.79,14.79,14.75,14.77,203809.0,12.313,12.313,12.2797,12.2964,203809.0
2023-09-26 11:20:00,14.76,14.76,14.74,14.75,106230.0,12.2881,12.2881,12.2714,12.2797,106230.0
2023-09-26 11:25:00,14.76,14.77,14.74,14.75,99463.0,12.2881,12.2964,12.2714,12.2797,99463.0
2023-09-26 11:30:00,14.75,14.77,14.74,14.76,91852.0,12.2797,12.2964,12.2714,12.2881,91852.0
2023-09-26 11:35:00,14.76,14.78,14.75,14.77,53001.0,12.2881,12.3047,12.2797,12.2964,53001.0
2023-09-26 11:40:00,14.77,14.77,14.74,14.77,119217.0,12.2964,12.2964,12.2714,12.2964,119217.0
2023-09-26 11:45:00,14.76,14.77,14.74,14.76,105605.0,12.2881,12.2964,12.2714,12.2881,105605.0
2023-09-26 11:50:00,14.76,14.79,14.75,14.77,204460.0,12.2881,12.313,12.2797,12.2964,204460.0
2023-09-26 11:55:00,14.76,14.78,14.76,14.77,87870.0,12.2881,12.3047,12.2881,12.2964,87870.0
2023-09-26 12:00:00,14.78,14.78,14.75,14.76,61281.0,12.3047,12.3047,12.2797,12.2881,61281.0
2023-09-26 12:05:00,14.75,14.78,14.75,14.77,199249.0,12.2797,12.3047,12.2797,12.2964,199249.0
2023-09-26 12:10:00,14.77,14.79,14.76,14.79,173359.0,12.2964,12.313,12.2881,12.313,173359.0
2023-09-26 12:15:00,14.79,14.79,14.76,14.77,119609.0,12.313,12.313,12.2881,12.2964,119609.0
2023-09-26 12:20:00,14.76,14.79,14.76,14.79,120915.0,12.2881,12.313,12.2881,12.313,120915.0
2023-09-26 12:25:00,14.78,14.79,14.77,14.78,57362.0,12.3047,12.313,12.2964,12.3047,57362.0
2023-09-26 12:30:00,14.78,14.78,14.74,14.75,92583.0,12.3047,12.3047,12.2714,12.2797,92583.0
2023-09-26 12:35:00,14.75,14.77,14.74,14.77,114514.0,12.2797,12.2964,12.2714,12.2964,114514.0
2023-09-26 12:40:00,14.77,14.79,14.76,14.78,45355.0,12.2964,12.313,12.2881,12.3047,45355.0
2023-09-26 12:45:00,14.78,14.78,14.76,14.77,30966.0,12.3047,12.3047,12.2881,12.2964,30966.0
2023-09-26 12:50:00,14.77,14.78,14.76,14.78,87271.0,12.2964,12.3047,12.2881,12.3047,87271.0
2023-09-26 12:55:00,14.78,14.78,14.77,14.78,21511.0,12.3047,12.3047,12.2964,12.3047,21511.0
2023-09-26 13:00:00,14.78,14.78,14.76,14.77,146815.0,12.3047,12.3047,12.2881,12.2964,146815.0
2023-09-26 13:05:00,14.77,14.77,14.73,14.76,168167.0,12.2964,12.2964,12.2631,12.2881,168167.0
2023-09-26 13:10:00,14.76,14.78,14.75,14.78,63860.0,12.2881,12.3047,12.2797,12.3047,63860.0
2023-09-26 13:15:00,14.78,14.78,14.72,14.73,100706.0,12.3047,12.3047,12.2548,12.2631,100706.0
2023-09-26 13:20:00,14.73,14.74,14.72,14.73,114611.0,12.2631,12.2714,12.2548,12.2631,114611.0
2023-09-26 13:25:00,14.72,14.73,14.7,14.71,215133.0,12.2548,12.2631,12.2381,12.2464,215133.0
2023-09-26 13:30:00,14.71,14.71,14.68,14.69,72958.0,12.2464,12.2464,12.2215,12.2298,72958.0
2023-09-26 13:35:00,14.69,14.69,14.64,14.64,305254.0,12.2298,12.2298,12.1882,12.1882,305254.0
2023-09-26 13:40:00,14.64,14.66,14.63,14.64,245452.0,12.1882,12.2048,12.1798,12.1882,245452.0
2023-09-26 13:45:00,14.64,14.67,14.64,14.67,65021.0,12.1882,12.2131,12.1882,12.2131,65021.0
2023-09-26 13:50:00,14.67,14.74,14.66,14.72,383603.0,12.2131,12.2714,12.2048,12.2548,383603.0
2023-09-26 13:55:00,14.73,14.76,14.71,14.75,251589.0,12.2631,12.2881,12.2464,12.2797,251589.0
2023-09-26 14:00:00,14.74,14.75,14.71,14.72,112668.0,12.2714,12.2797,12.2464,12.2548,112668.0
2023-09-26 14:05:00,14.72,14.72,14.69,14.71,110665.0,12.2548,12.2548,12.2298,12.2464,110665.0
2023-09-26 14:10:00,14.71,14.71,14.69,14.7,40167.0,12.2464,12.2464,12.2298,12.2381,40167.0
2023-09-26 14:15:00,14.7,14.71,14.68,14.68,117739.0,12.2381,12.2464,12.2215,12.2215,117739.0
2023-09-26 14:20:00,14.68,14.7,14.67,14.69,120092.0,12.2215,12.2381,12.2131,12.2298,120092.0
2023-09-26 14:25:00,14.69,14.7,14.67,14.68,185300.0,12.2298,12.2381,12.2131,12.2215,185300.0
2023-09-26 14:30:00,14.68,14.69,14.67,14.68,284412.0,12.2215,12.2298,12.2131,12.2215,284412.0
2023-09-26 14:35:00,14.67,14.7,14.65,14.65,473603.0,12.2131,12.2381,12.1965,12.1965,473603.0
2023-09-26 14:40:00,14.66,14.68,14.65,14.67,168959.0,12.2048,12.2215,12.1965,12.2131,168959.0
2023-09-26 14:45:00,14.67,14.69,14.67,14.68,100767.0,12.2131,12.2298,12.2131,12.2215,100767.0
2023-09-26 14:50:00,14.68,14.72,14.67,14.69,268893.0,12.2215,12.2548,12.2131,12.2298,268893.0
2023-09-26 14:55:00,14.69,14.69,14.67,14.68,163978.0,12.2298,12.2298,12.2131,12.2215,163978.0
2023-09-26 15:00:00,14.68,14.69,14.67,14.69,168985.0,12.2215,12.2298,12.2131,12.2298,168985.0
2023-09-26 15:05:00,14.69,14.7,14.68,14.7,103246.0,12.2298,12.2381,12.2215,12.2381,103246.0
2023-09-26 15:10:00,14.7,14.71,14.67,14.68,136842.0,12.2381,12.2464,12.2131,12.2215,136842.0
2023-09-26 15:15:00,14.68,14.68,14.65,14.65,138527.0,12.2215,12.2215,12.1965,12.1965,138527.0
2023-09-26 15:20:00,14.66,14.66,14.62,14.63,471592.0,12.2048,12.2048,12.1715,12.1798,471592.0
2023-09-26 15:25:00,14.63,14.64,14.62,14.64,138864.0,12.1798,12.1882,12.1715,12.1882,138864.0
2023-09-26 15:30:00,14.64,14.65,14.63,14.63,193269.0,12.1882,12.1965,12.1798,12.1798,193269.0
2023-09-26 15:35:00,14.64,14.66,14.63,14.65,260883.0,12.1882,12.2048,12.1798,12.1965,260883.0
2023-09-26 15:40:00,14.65,14.67,14.63,14.66,459586.0,12.1965,12.2131,12.1798,12.2048,459586.0
2023-09-26 15:45:00,14.65,14.66,14.63,14.63,310010.0,12.1965,12.2048,12.1798,12.1798,310010.0
2023-09-26 15:50:00,14.63,14.66,14.62,14.65,742905.0,12.1798,12.2048,12.1715,12.1965,742905.0
2023-09-26 15:55:00,14.65,14.66,14.64,14.66,872693.0,12.1965,12.2048,12.1882,12.2048,872693.0
2023-09-27 09:30:00,14.75,14.83,14.75,14.82,485994.0,12.2797,12.3463,12.2797,12.338,485994.0
2023-09-27 09:35:00,14.82,14.85,14.77,14.79,202533.0,12.338,12.363,12.2964,12.313,202533.0
2023-09-27 09:40:00,14.79,14.85,14.77,14.85,178084.0,12.313,12.363,12.2964,12.363,178084.0
2023-09-27 09:45:00,14.85,14.87,14.83,14.84,248775.0,12.363,12.3796,12.3463,12.3547,248775.0
2023-09-27 09:50:00,14.85,14.86,14.8,14.81,113758.0,12.363,12.3713,12.3214,12.3297,113758.0
2023-09-27 09:55:00,14.81,14.84,14.8,14.81,140793.0,12.3297,12.3547,12.3214,12.3297,140793.0
2023-09-27 10:00:00,14.81,14.84,14.8,14.81,102480.0,12.3297,12.3547,12.3214,12.3297,102480.0
2023-09-27 10:05:00,14.81,14.81,14.77,14.79,250612.0,12.3297,12.3297,12.2964,12.313,250612.0
2023-09-27 10:10:00,14.79,14.79,14.73,14.75,196589.0,12.313,12.313,12.2631,12.2797,196589.0
2023-09-27 10:15:00,14.75,14.76,14.74,14.75,73588.0,12.2797,12.2881,12.2714,12.2797,73588.0
2023-09-27 10:20:00,14.74,14.78,14.74,14.78,151918.0,12.2714,12.3047,12.2714,12.3047,151918.0
2023-09-27 10:25:00,14.78,14.8,14.75,14.76,138463.0,12.3047,12.3214,12.2797,12.2881,138463.0
2023-09-27 10:30:00,14.76,14.78,14.72,14.77,114389.0,12.2881,12.3047,12.2548,12.2964,114389.0
2023-09-27 10:35:00,14.77,14.79,14.76,14.76,103779.0,12.2964,12.313,12.2881,12.2881,103779.0
2023-09-27 10:40:00,14.76,14.84,14.76,14.83,403503.0,12.2881,12.3547,12.2881,12.3463,403503.0
2023-09-27 10:45:00,14.83,14.84,14.8,14.83,102496.0,12.3463,12.3547,12.3214,12.3463,102496.0
2023-09-27 10:50:00,14.83,14.84,14.79,14.8,151230.0,12.3463,12.3547,12.313,12.3214,151230.0
2023-09-27 10:55:00,14.8,14.81,14.78,14.79,105739.0,12.3214,12.3297,12.3047,12.313,105739.0
2023-09-27 11:00:00,14.79,14.83,14.79,14.82,79534.0,12.313,12.3463,12.313,12.338,79534.0
2023-09-27 11:05:00,14.83,14.84,14.8,14.83,120151.0,12.3463,12.3547,12.3214,12.3463,120151.0
2023-09-27 11:10:00,14.83,14.83,14.8,14.82,103428.0,12.3463,12.3463,12.3214,12.338,103428.0
2023-09-27 11:15:00,14.82,14.86,14.8,14.83,349265.0,12.338,12.3713,12.3214,12.3463,349265.0
2023-09-27 11:20:00,14.83,14.83,14.78,14.79,231765.0,12.3463,12.3463,12.3047,12.313,231765.0
2023-09-27 11:25:00,14.79,14.82,14.78,14.81,81883.0,12.313,12.338,12.3047,12.3297,81883.0
2023-09-27 11:30:00,14.81,14.82,14.79,14.81,80771.0,12.3297,12.338,12.313,12.3297,80771.0
2023-09-27 11:35:00,14.81,14.83,14.79,14.79,167758.0,12.3297,12.3463,12.313,12.313,167758.0
2023-09-27 11:40:00,14.79,14.8,14.76,14.76,136346.0,12.313,12.3214,12.2881,12.2881,136346.0
2023-09-27 11:45:00,14.76,14.77,14.75,14.76,117875.0,12.2881,12.2964,12.2797,12.2881,117875.0
2023-09-27 11:50:00,14.76,14.78,14.75,14.78,111259.0,12.2881,12.3047,12.2797,12.3047,111259.0
2023-09-27 11:55:00,14.78,14.8,14.76,14.77,199008.0,12.3047,12.3214,12.2881,12.2964,199008.0
2023-09-27 12:00:00,14.77,14.78,14.75,14.76,85998.0,12.2964,12.3047,12.2797,12.2881,85998.0
2023-09-27 12:05:00,14.76,14.77,14.74,14.76,119126.0,12.2881,12.2964,12.2714,12.2881,119126.0
2023-09-27 12:10:00,14.76,14.77,14.73,14.73,139049.0,12.2881,12.2964,12.2631,12.2631,139049.0
2023-09-27 12:15:00,14.73,14.74,14.7,14.71,224267.0,12.2631,12.2714,12.2381,12.2464,224267.0
2023-09-27 12:20:00,14.71,14.72,14.69,14.7,200480.0,12.2464,12.2548,12.2298,12.2381,200480.0
2023-09-27 12:25:00,14.7,14.72,14.7,14.71,208647.0,12.2381,12.2548,12.2381,12.2464,208647.0
2023-09-27 12:30:00,14.71,14.73,14.7,14.72,183505.0,12.2464,12.2631,12.2381,12.2548,183505.0
2023-09-27 12:35:00,14.73,14.75,14.72,14.75,107914.0,12.2631,12.2797,12.2548,12.2797,107914.0
2023-09-27 12:40:00,14.75,14.79,14.74,14.79,230747.0,12.2797,12.313,12.2714,12.313,230747.0
2023-09-27 12:45:00,14.79,14.8,14.78,14.79,111723.0,12.313,12.3214,12.3047,12.313,111723.0
2023-09-27 12:50:00,14.79,14.8,14.78,14.79,153004.0,12.313,12.3214,12.3047,12.313,153004.0
2023-09-27 12:55:00,14.79,14.8,14.78,14.79,90637.0,12.313,12.3214,12.3047,12.313,90637.0
2023-09-27 13:00:00,14.8,14.83,14.8,14.82,95226.0,12.3214,12.3463,12.3214,12.338,95226.0
2023-09-27 13:05:00,14.83,14.83,14.8,14.83,214845.0,12.3463,12.3463,12.3214,12.3463,214845.0
2023-09-27 13:10:00,14.83,14.84,14.79,14.8,361422.0,12.3463,12.3547,12.313,12.3214,361422.0
2023-09-27 13:15:00,14.8,14.81,14.77,14.78,158236.0,12.3214,12.3297,12.2964,12.3047,158236.0
2023-09-27 13:20:00,14.79,14.79,14.71,14.73,322446.0,12.313,12.313,12.2464,12.2631,322446.0
2023-09-27 13:25:00,14.73,14.74,14.67,14.69,274798.0,12.2631,12.2714,12.2131,12.2298,274798.0
2023-09-27 13:30:00,14.68,14.7,14.67,14.69,275679.0,12.2215,12.2381,12.2131,12.2298,275679.0
2023-09-27 13:35:00,14.69,14.73,14.68,14.72,173452.0,12.2298,12.2631,12.2215,12.2548,173452.0
2023-09-27 13:40:00,14.72,14.75,14.71,14.75,179451.0,12.2548,12.2797,12.2464,12.2797,179451.0
2023-09-27 13:45:00,14.75,14.76,14.71,14.73,236007.0,12.2797,12.2881,12.2464,12.2631,236007.0
2023-09-27 13:50:00,14.73,14.77,14.72,14.77,164815.0,12.2631,12.2964,12.2548,12.2964,164815.0
2023-09-27 13:55:00,14.76,14.77,14.73,14.74,267958.0,12.2881,12.2964,12.2631,12.2714,267958.0
2023-09-27 14:00:00,14.74,14.74,14.72,14.73,159299.0,12.2714,12.2714,12.2548,12.2631,159299.0
2023-09-27 14:05:00,14.73,14.76,14.72,14.74,173505.0,12.2631,12.2881,12.2548,12.2714,173505.0
2023-09-27 14:10:00,14.74,14.74,14.7,14.71,211095.0,12.2714,12.2714,12.2381,12.2464,211095.0
2023-09-27 14:15:00,14.71,14.74,14.7,14.71,278930.0,12.2464,12.2714,12.2381,12.2464,278930.0
2023-09-27 14:20:00,14.71,14.72,14.7,14.71,170368.0,12.2464,12.2548,12.2381,12.2464,170368.0
2023-09-27 14:25:00,14.71,14.77,14.7,14.77,421522.0,12.2464,12.2964,12.2381,12.2964,421522.0
2023-09-27 14:30:00,14.77,14.82,14.76,14.82,237114.0,12.2964,12.338,12.2881,12.338,237114.0
2023-09-27 14:35:00,14.82,14.87,14.81,14.87,272795.0,12.338,12.3796,12.3297,12.3796,272795.0
2023-09-27 14:40:00,14.87,14.89,14.84,14.89,294465.0,12.3796,12.3963,12.3547,12.3963,294465.0
2023-09-27 14:45:00,14.89,14.9,14.88,14.89,364716.0,12.3963,12.4046,12.388,12.3963,364716.0
2023-09-27 14:50:00,14.88,14.88,14.84,14.86,383229.0,12.388,12.388,12.3547,12.3713,383229.0
2023-09-27 14:55:00,14.86,14.89,14.86,14.87,252514.0,12.3713,12.3963,12.3713,12.3796,252514.0
2023-09-27 15:00:00,14.87,14.91,14.87,14.91,332079.0,12.3796,12.4129,12.3796,12.4129,332079.0
2023-09-27 15:05:00,14.9,14.92,14.89,14.9,258084.0,12.4046,12.4213,12.3963,12.4046,258084.0
2023-09-27 15:10:00,14.9,14.93,14.88,14.89,255687.0,12.4046,12.4296,12.388,12.3963,255687.0
2023-09-27 15:15:00,14.89,14.9,14.87,14.89,292569.0,12.3963,12.4046,12.3796,12.3963,292569.0
2023-09-27 15:20:00,14.89,14.93,14.87,14.92,550729.0,12.3963,12.4296,12.3796,12.4213,550729.0
2023-09-27 15:25:00,14.92,14.92,14.9,14.92,304663.0,12.4213,12.4213,12.4046,12.4213,304663.0
2023-09-27 15:30:00,14.92,14.92,14.87,14.89,451448.0,12.4213,12.4213,12.3796,12.3963,451448.0
2023-09-27 15:35:00,14.89,14.9,14.87,14.9,597966.0,12.3963,12.4046,12.3796,12.4046,597966.0
2023-09-27 15:40:00,14.9,14.9,14.87,14.9,516898.0,12.4046,12.4046,12.3796,12.4046,516898.0
2023-09-27 15:45:00,14.9,14.92,14.89,14.91,794387.0,12.4046,12.4213,12.3963,12.4129,794387.0
2023-09-27 15:50:00,14.92,14.93,14.91,14.92,743524.0,12.4213,12.4296,12.4129,12.4213,743524.0
2023-09-27 15:55:00,14.92,14.95,14.91,14.94,1521876.0,12.4213,12.4462,12.4129,12.4379,1521876.0
2023-09-28 09:30:00,14.82,14.86,14.81,14.85,468318.0,12.338,12.3713,12.3297,12.363,468318.0
2023-09-28 09:35:00,14.85,14.85,14.79,14.84,348512.0,12.363,12.363,12.313,12.3547,348512.0
2023-09-28 09:40:00,14.83,14.84,14.76,14.77,307446.0,12.3463,12.3547,12.2881,12.2964,307446.0
2023-09-28 09:45:00,14.78,14.82,14.77,14.81,187389.0,12.3047,12.338,12.2964,12.3297,187389.0
2023-09-28 09:50:00,14.81,14.88,14.81,14.87,81272.0,12.3297,12.388,12.3297,12.3796,81272.0
2023-09-28 09:55:00,14.87,14.9,14.86,14.9,63443.0,12.3796,12.4046,12.3713,12.4046,63443.0
2023-09-28 10:00:00,14.9,14.92,14.88,14.91,113803.0,12.4046,12.4213,12.388,12.4129,113803.0
2023-09-28 10:05:00,14.91,14.94,14.88,14.93,144782.0,12.4129,12.4379,12.388,12.4296,144782.0
2023-09-28 10:10:00,14.92,14.95,14.91,14.93,93713.0,12.4213,12.4462,12.4129,12.4296,93713.0
2023-09-28 10:15:00,14.94,14.96,14.89,14.93,164308.0,12.4379,12.4546,12.3963,12.4296,164308.0
2023-09-28 10:20:00,14.94,14.97,14.93,14.95,212715.0,12.4379,12.4629,12.4296,12.4462,212715.0
2023-09-28 10:25:00,14.95,14.97,14.93,14.96,95591.0,12.4462,12.4629,12.4296,12.4546,95591.0
2023-09-28 10:30:00,14.96,14.96,14.9,14.92,97327.0,12.4546,12.4546,12.4046,12.4213,97327.0
2023-09-28 10:35:00,14.92,14.96,14.91,14.95,118902.0,12.4213,12.4546,12.4129,12.4462,118902.0
2023-09-28 10:40:00,14.95,14.96,14.92,14.96,128877.0,12.4462,12.4546,12.4213,12.4546,128877.0
2023-09-28 10:45:00,14.96,14.97,14.93,14.96,97216.0,12.4546,12.4629,12.4296,12.4546,97216.0
2023-09-28 10:50:00,14.96,14.96,14.93,14.94,110528.0,12.4546,12.4546,12.4296,12.4379,110528.0
2023-09-28 10:55:00,14.93,14.94,14.9,14.94,89694.0,12.4296,12.4379,12.4046,12.4379,89694.0
2023-09-28 11:00:00,14.94,14.94,14.91,14.92,351346.0,12.4379,12.4379,12.4129,12.4213,351346.0
2023-09-28 11:05:00,14.92,14.96,14.92,14.92,144137.0,12.4213,12.4546,12.4213,12.4213,144137.0
2023-09-28 11:10:00,14.92,14.93,14.9,14.92,93010.0,12.4213,12.4296,12.4046,12.4213,93010.0
2023-09-28 11:15:00,14.92,14.92,14.88,14.88,139751.0,12.4213,12.4213,12.388,12.388,139751.0
2023-09-28 11:20:00,14.89,14.89,14.85,14.88,192859.0,12.3963,12.3963,12.363,12.388,192859.0
2023-09-28 11:25:00,14.87,14.92,14.87,14.9,187139.0,12.3796,12.4213,12.3796,12.4046,187139.0
2023-09-28 11:30:00,14.9,14.9,14.88,14.9,182138.0,12.4046,12.4046,12.388,12.4046,182138.0
2023-09-28 11:35:00,14.9,14.9,14.86,14.87,261880.0,12.4046,12.4046,12.3713,12.3796,261880.0
2023-09-28 11:40:00,14.87,14.89,14.86,14.88,117488.0,12.3796,12.3963,12.3713,12.388,117488.0
2023-09-28 11:45:00,14.88,14.89,14.86,14.87,84188.0,12.388,12.3963,12.3713,12.3796,84188.0
2023-09-28 11:50:00,14.87,14.9,14.87,14.9,130439.0,12.3796,12.4046,12.3796,12.4046,130439.0
2023-09-28 11:55:00,14.9,14.92,14.88,14.91,117111.0,12.4046,12.4213,12.388,12.4129,117111.0
2023-09-28 12:00:00,14.91,14.91,14.87,14.9,75346.0,12.4129,12.4129,12.3796,12.4046,75346.0
2023-09-28 12:05:00,14.89,14.9,14.87,14.88,118442.0,12.3963,12.4046,12.3796,12.388,118442.0
2023-09-28 12:10:00,14.89,14.9,14.88,14.9,50974.0,12.3963,12.4046,12.388,12.4046,50974.0
2023-09-28 12:15:00,14.9,14.91,14.89,14.91,101167.0,12.4046,12.4129,12.3963,12.4129,101167.0
2023-09-28 12:20:00,14.91,14.92,14.88,14.89,138548.0,12.4129,12.4213,12.388,12.3963,138548.0
2023-09-28 12:25:00,14.89,14.91,14.87,14.9,216791.0,12.3963,12.4129,12.3796,12.4046,216791.0
2023-09-28 12:30:00,14.89,14.9,14.86,14.87,201579.0,12.3963,12.4046,12.3713,12.3796,201579.0
2023-09-28 12:35:00,14.87,14.88,14.86,14.87,152098.0,12.3796,12.388,12.3713,12.3796,152098.0
2023-09-28 12:40:00,14.87,14.88,14.86,14.88,131774.0,12.3796,12.388,12.3713,12.388,131774.0
2023-09-28 12:45:00,14.88,14.88,14.85,14.86,168962.0,12.388,12.388,12.363,12.3713,168962.0
2023-09-28 12:50:00,14.85,14.86,14.83,14.84,232482.0,12.363,12.3713,12.3463,12.3547,232482.0
2023-09-28 12:55:00,14.84,14.86,14.83,14.85,181181.0,12.3547,12.3713,12.3463,12.363,181181.0
2023-09-28 13:00:00,14.85,14.87,14.84,14.86,228671.0,12.363,12.3796,12.3547,12.3713,228671.0
2023-09-28 13:05:00,14.86,14.89,14.84,14.88,176211.0,12.3713,12.3963,12.3547,12.388,176211.0
2023-09-28 13:10:00,14.87,14.88,14.86,14.87,131114.0,12.3796,12.388,12.3713,12.3796,131114.0
2023-09-28 13:15:00,14.87,14.88,14.85,14.87,183778.0,12.3796,12.388,12.363,12.3796,183778.0
2023-09-28 13:20:00,14.87,14.89,14.86,14.87,123046.0,12.3796,12.3963,12.3713,12.3796,123046.0
2023-09-28 13:25:00,14.87,14.87,14.83,14.85,119449.0,12.3796,12.3796,12.3463,12.363,119449.0
2023-09-28 13:30:00,14.84,14.85,14.82,14.83,260796.0,12.3547,12.363,12.338,12.3463,260796.0
2023-09-28 13:35:00,14.83,14.85,14.82,14.83,1039962.0,12.3463,12.363,12.338,12.3463,1039962.0
2023-09-28 13:40:00,14.83,14.83,14.79,14.8,493329.0,12.3463,12.3463,12.313,12.3214,493329.0
2023-09-28 13:45:00,14.79,14.83,14.79,14.82,99657.0,12.313,12.3463,12.313,12.338,99657.0
2023-09-28 13:50:00,14.82,14.82,14.8,14.8,79997.0,12.338,12.338,12.3214,12.3214,79997.0
2023-09-28 13:55:00,14.81,14.83,14.8,14.83,77772.0,12.3297,12.3463,12.3214,12.3463,77772.0
2023-09-28 14:00:00,14.83,14.83,14.81,14.82,95679.0,12.3463,12.3463,12.3297,12.338,95679.0
2023-09-28 14:05:00,14.82,14.84,14.81,14.83,69439.0,12.338,12.3547,12.3297,12.3463,69439.0
2023-09-28 14:10:00,14.83,14.83,14.81,14.83,71678.0,12.3463,12.3463,12.3297,12.3463,71678.0
2023-09-28 14:15:00,14.83,14.85,14.82,14.84,106017.0,12.3463,12.363,12.338,12.3547,106017.0
2023-09-28 14:20:00,14.85,14.85,14.83,14.84,97450.0,12.363,12.363,12.3463,12.3547,97450.0
2023-09-28 14:25:00,14.83,14.84,14.82,14.83,84288.0,12.3463,12.3547,12.338,12.3463,84288.0
2023-09-28 14:30:00,14.83,14.85,14.81,14.82,179098.0,12.3463,12.363,12.3297,12.338,179098.0
2023-09-28 14:35:00,14.82,14.84,14.8,14.84,103377.0,12.338,12.3547,12.3214,12.3547,103377.0
2023-09-28 14:40:00,14.84,14.86,14.83,14.86,81785.0,12.3547,12.3713,12.3463,12.3713,81785.0
2023-09-28 14:45:00,14.86,14.87,14.83,14.84,136036.0,12.3713,12.3796,12.3463,12.3547,136036.0
2023-09-28 14:50:00,14.84,14.85,14.82,14.84,148152.0,12.3547,12.363,12.338,12.3547,148152.0
2023-09-28 14:55:00,14.84,14.84,14.81,14.83,79637.0,12.3547,12.3547,12.3297,12.3463,79637.0
2023-09-28 15:00:00,14.83,14.85,14.83,14.85,106398.0,12.3463,12.363,12.3463,12.363,106398.0
2023-09-28 15:05:00,14.85,14.86,14.84,14.85,87720.0,12.363,12.3713,12.3547,12.363,87720.0
2023-09-28 15:10:00,14.85,14.85,14.84,14.85,61725.0,12.363,12.363,12.3547,12.363,61725.0
2023-09-28 15:15:00,14.85,14.87,14.85,14.86,87825.0,12.363,12.3796,12.363,12.3713,87825.0
2023-09-28 15:20:00,14.87,14.89,14.85,14.89,114257.0,12.3796,12.3963,12.363,12.3963,114257.0
2023-09-28 15:25:00,14.88,14.91,14.88,14.91,122521.0,12.388,12.4129,12.388,12.4129,122521.0
2023-09-28 15:30:00,14.91,14.91,14.86,14.87,231638.0,12.4129,12.4129,12.3713,12.3796,231638.0
2023-09-28 15:35:00,14.87,14.88,14.85,14.87,251998.0,12.3796,12.388,12.363,12.3796,251998.0
2023-09-28 15:40:00,14.87,14.88,14.85,14.88,196279.0,12.3796,12.388,12.363,12.388,196279.0
2023-09-28 15:45:00,14.88,14.88,14.85,14.86,230468.0,12.388,12.388,12.363,12.3713,230468.0
2023-09-28 15:50:00,14.86,14.87,14.85,14.86,317909.0,12.3713,12.3796,12.363,12.3713,317909.0
2023-09-28 15:55:00,14.86,14.86,14.84,14.85,645815.0,12.3713,12.3713,12.3547,12.363,645815.0
2023-09-29 09:30:00,14.98,15.04,14.97,15.01,543158.0,12.4712,12.5212,12.4629,12.4962,543158.0
2023-09-29 09:35:00,15.01,15.08,15.0,15.07,269043.0,12.4962,12.5545,12.4879,12.5461,269043.0
2023-09-29 09:40:00,15.07,15.08,15.03,15.04,207718.0,12.5461,12.5545,12.5128,12.5212,207718.0
2023-09-29 09:45:00,15.04,15.1,15.04,15.07,289075.0,12.5212,12.5711,12.5212,12.5461,289075.0
2023-09-29 09:50:00,15.06,15.08,15.05,15.08,124248.0,12.5378,12.5545,12.5295,12.5545,124248.0
2023-09-29 09:55:00,15.08,15.13,15.06,15.11,290345.0,12.5545,12.5961,12.5378,12.5794,290345.0
2023-09-29 10:00:00,15.11,15.12,15.03,15.06,176279.0,12.5794,12.5878,12.5128,12.5378,176279.0
2023-09-29 10:05:00,15.06,15.06,15.02,15.04,233122.0,12.5378,12.5378,12.5045,12.5212,233122.0
2023-09-29 10:10:00,15.04,15.07,15.01,15.04,163394.0,12.5212,12.5461,12.4962,12.5212,163394.0
2023-09-29 10:15:00,15.05,15.05,15.01,15.04,191678.0,12.5295,12.5295,12.4962,12.5212,191678.0
2023-09-29 10:20:00,15.04,15.06,15.0,15.0,133742.0,12.5212,12.5378,12.4879,12.4879,133742.0
2023-09-29 10:25:00,15.0,15.04,14.99,15.02,279132.0,12.4879,12.5212,12.4795,12.5045,279132.0
2023-09-29 10:30:00,15.02,15.02,14.99,15.02,144341.0,12.5045,12.5045,12.4795,12.5045,144341.0
2023-09-29 10:35:00,15.02,15.04,15.01,15.02,188506.0,12.5045,12.5212,12.4962,12.5045,188506.0
2023-09-29 10:40:00,15.02,15.05,15.02,15.04,144674.0,12.5045,12.5295,12.5045,12.5212,144674.0
2023-09-29 10:45:00,15.04,15.05,15.0,15.01,188215.0,12.5212,12.5295,12.4879,12.4962,188215.0
2023-09-29 10:50:00,15.01,15.05,14.99,15.04,142689.0,12.4962,12.5295,12.4795,12.5212,142689.0
2023-09-29 10:55:00,15.03,15.05,15.02,15.04,179546.0,12.5128,12.5295,12.5045,12.5212,179546.0
2023-09-29 11:00:00,15.04,15.06,15.03,15.05,91843.0,12.5212,12.5378,12.5128,12.5295,91843.0
2023-09-29 11:05:00,15.04,15.05,15.02,15.04,101452.0,12.5212,12.5295,12.5045,12.5212,101452.0
2023-09-29 11:10:00,15.05,15.09,15.05,15.09,177471.0,12.5295,12.5628,12.5295,12.5628,177471.0
2023-09-29 11:15:00,15.09,15.1,15.08,15.09,82251.0,12.5628,12.5711,12.5545,12.5628,82251.0
2023-09-29 11:20:00,15.09,15.14,15.08,15.14,181352.0,12.5628,12.6044,12.5545,12.6044,181352.0
2023-09-29 11:25:00,15.14,15.14,15.11,15.12,132201.0,12.6044,12.6044,12.5794,12.5878,132201.0
2023-09-29 11:30:00,15.12,15.13,15.09,15.09,336996.0,12.5878,12.5961,12.5628,12.5628,336996.0
2023-09-29 11:35:00,15.09,15.1,15.04,15.06,319274.0,12.5628,12.5711,12.5212,12.5378,319274.0
2023-09-29 11:40:00,15.05,15.07,15.02,15.07,207431.0,12.5295,12.5461,12.5045,12.5461,207431.0
2023-09-29 11:45:00,15.07,15.07,15.05,15.07,106453.0,12.5461,12.5461,12.5295,12.5461,106453.0
2023-09-29 11:50:00,15.06,15.07,15.04,15.06,79089.0,12.5378,12.5461,12.5212,12.5378,79089.0
2023-09-29 11:55:00,15.06,15.07,15.04,15.06,141369.0,12.5378,12.5461,12.5212,12.5378,141369.0
2023-09-29 12:00:00,15.05,15.07,15.05,15.06,67295.0,12.5295,12.5461,12.5295,12.5378,67295.0
2023-09-29 12:05:00,15.06,15.08,15.05,15.07,97134.0,12.5378,12.5545,12.5295,12.5461,97134.0
2023-09-29 12:10:00,15.08,15.09,15.04,15.06,177006.0,12.5545,12.5628,12.5212,12.5378,177006.0
2023-09-29 12:15:00,15.06,15.1,15.05,15.1,85242.0,12.5378,12.5711,12.5295,12.5711,85242.0
2023-09-29 12:20:00,15.1,15.11,15.09,15.1,102118.0,12.5711,12.5794,12.5628,12.5711,102118.0
2023-09-29 12:25:00,15.1,15.12,15.1,15.1,98470.0,12.5711,12.5878,12.5711,12.5711,98470.0
2023-09-29 12:30:00,15.1,15.12,15.09,15.1,87004.0,12.5711,12.5878,12.5628,12.5711,87004.0
2023-09-29 12:35:00,15.11,15.12,15.11,15.12,76989.0,12.5794,12.5878,12.5794,12.5878,76989.0
2023-09-29 12:40:00,15.12,15.13,15.1,15.11,114903.0,12.5878,12.5961,12.5711,12.5794,114903.0
2023-09-29 12:45:00,15.11,15.13,15.09,15.1,126977.0,12.5794,12.5961,12.5628,12.5711,126977.0
2023-09-29 12:50:00,15.1,15.11,15.07,15.08,126126.0,12.5711,12.5794,12.5461,12.5545,126126.0
2023-09-29 12:55:00,15.08,15.1,15.07,15.1,132096.0,12.5545,12.5711,12.5461,12.5711,132096.0
2023-09-29 13:00:00,15.09,15.1,15.07,15.09,120136.0,12.5628,12.5711,12.5461,12.5628,120136.0
2023-09-29 13:05:00,15.08,15.09,15.07,15.08,97657.0,12.5545,12.5628,12.5461,12.5545,97657.0
2023-09-29 13:10:00,15.08,15.09,15.03,15.06,367566.0,12.5545,12.5628,12.5128,12.5378,367566.0
2023-09-29 13:15:00,15.06,15.07,15.02,15.04,103209.0,12.5378,12.5461,12.5045,12.5212,103209.0
2023-09-29 13:20:00,15.04,15.06,15.03,15.04,119999.0,12.5212,12.5378,12.5128,12.5212,119999.0
2023-09-29 13:25:00,15.04,15.07,15.04,15.06,58147.0,12.5212,12.5461,12.5212,12.5378,58147.0
2023-09-29 13:30:00,15.06,15.08,15.04,15.05,175592.0,12.5378,12.5545,12.5212,12.5295,175592.0
2023-09-29 13:35:00,15.05,15.07,15.02,15.03,169823.0,12.5295,12.5461,12.5045,12.5128,169823.0
2023-09-29 13:40:00,15.03,15.05,15.02,15.04,82422.0,12.5128,12.5295,12.5045,12.5212,82422.0
2023-09-29 13:45:00,15.04,15.05,15.0,15.0,70862.0,12.5212,12.5295,12.4879,12.4879,70862.0
2023-09-29 13:50:00,15.0,15.01,14.98,14.99,95452.0,12.4879,12.4962,12.4712,12.4795,95452.0
2023-09-29 13:55:00,14.99,15.01,14.97,14.98,76316.0,12.4795,12.4962,12.4629,12.4712,76316.0
2023-09-29 14:00:00,14.98,15.01,14.97,15.0,165042.0,12.4712,12.4962,12.4629,12.4879,165042.0
2023-09-29 14:05:00,15.0,15.01,14.97,15.0,132961.0,12.4879,12.4962,12.4629,12.4879,132961.0
2023-09-29 14:10:00,15.0,15.0,14.98,15.0,27861.0,12.4879,12.4879,12.4712,12.4879,27861.0
2023-09-29 14:15:00,14.99,15.0,14.97,14.98,140573.0,12.4795,12.4879,12.4629,12.4712,140573.0
2023-09-29 14:20:00,14.97,14.99,14.95,14.98,118360.0,12.4629,12.4795,12.4462,12.4712,118360.0
2023-09-29 14:25:00,14.98,14.98,14.95,14.97,111182.0,12.4712,12.4712,12.4462,12.4629,111182.0
2023-09-29 14:30:00,14.97,14.98,14.95,14.98,138645.0,12.4629,12.4712,12.4462,12.4712,138645.0
2023-09-29 14:35:00,14.97,14.98,14.94,14.96,188637.0,12.4629,12.4712,12.4379,12.4546,188637.0
2023-09-29 14:40:00,14.96,14.99,14.96,14.99,119823.0,12.4546,12.4795,12.4546,12.4795,119823.0
2023-09-29 14:45:00,14.98,14.99,14.97,14.98,147593.0,12.4712,12.4795,12.4629,12.4712,147593.0
2023-09-29 14:50:00,14.98,15.0,14.97,14.99,204851.0,12.4712,12.4879,12.4629,12.4795,204851.0
2023-09-29 14:55:00,14.99,15.02,14.99,15.02,156445.0,12.4795,12.5045,12.4795,12.5045,156445.0
2023-09-29 15:00:00,15.01,15.02,14.98,14.99,211502.0,12.4962,12.5045,12.4712,12.4795,211502.0
2023-09-29 15:05:00,14.99,15.01,14.98,15.0,141616.0,12.4795,12.4962,12.4712,12.4879,141616.0
2023-09-29 15:10:00,14.99,15.02,14.98,14.99,384560.0,12.4795,12.5045,12.4712,12.4795,384560.0
2023-09-29 15:15:00,14.99,15.01,14.98,15.01,250930.0,12.4795,12.4962,12.4712,12.4962,250930.0
2023-09-29 15:20:00,15.01,15.01,14.97,14.98,248481.0,12.4962,12.4962,12.4629,12.4712,248481.0
2023-09-29 15:25:00,14.98,15.0,14.97,15.0,333201.0,12.4712,12.4879,12.4629,12.4879,333201.0
2023-09-29 15:30:00,15.0,15.02,14.99,15.0,235273.0,12.4879,12.5045,12.4795,12.4879,235273.0
2023-09-29 15:35:00,15.0,15.03,14.99,15.03,381645.0,12.4879,12.5128,12.4795,12.5128,381645.0
2023-09-29 15:40:00,15.03,15.03,15.0,15.02,505423.0,12.5128,12.5128,12.4879,12.5045,505423.0
2023-09-29 15:45:00,15.02,15.03,15.0,15.02,500140.0,12.5045,12.5128,12.4879,12.5045,500140.0
2023-09-29 15:50:00,15.02,15.03,15.01,15.02,633419.0,12.5045,12.5128,12.4962,12.5045,633419.0
2023-09-29 15:55:00,15.02,15.02,14.98,14.99,938482.0,12.5045,12.5045,12.4712,12.4795,938482.0
2023-10-02 09:30:00,15.03,15.05,14.97,15.0,403245.0,12.5128,12.5295,12.4629,12.4879,403245.0
2023-10-02 09:35:00,15.0,15.02,14.96,14.96,247747.0,12.4879,12.5045,12.4546,12.4546,247747.0
2023-10-02 09:40:00,14.96,14.98,14.95,14.96,198280.0,12.4546,12.4712,12.4462,12.4546,198280.0
2023-10-02 09:45:00,14.95,14.96,14.85,14.85,315352.0,12.4462,12.4546,12.363,12.363,315352.0
2023-10-02 09:50:00,14.85,14.87,14.8,14.84,365183.0,12.363,12.3796,12.3214,12.3547,365183.0
2023-10-02 09:55:00,14.84,14.85,14.81,14.84,269059.0,12.3547,12.363,12.3297,12.3547,269059.0
2023-10-02 10:00:00,14.83,14.88,14.81,14.87,264184.0,12.3463,12.388,12.3297,12.3796,264184.0
2023-10-02 10:05:00,14.87,14.87,14.79,14.8,229229.0,12.3796,12.3796,12.313,12.3214,229229.0
2023-10-02 10:10:00,14.79,14.81,14.72,14.73,320811.0,12.313,12.3297,12.2548,12.2631,320811.0
2023-10-02 10:15:00,14.73,14.76,14.72,14.73,325187.0,12.2631,12.2881,12.2548,12.2631,325187.0
2023-10-02 10:20:00,14.73,14.75,14.7,14.73,205539.0,12.2631,12.2797,12.2381,12.2631,205539.0
2023-10-02 10:25:00,14.74,14.75,14.68,14.69,283862.0,12.2714,12.2797,12.2215,12.2298,283862.0
2023-10-02 10:30:00,14.68,14.71,14.66,14.7,558601.0,12.2215,12.2464,12.2048,12.2381,558601.0
2023-10-02 10:35:00,14.7,14.71,14.65,14.67,276975.0,12.2381,12.2464,12.1965,12.2131,276975.0
2023-10-02 10:40:00,14.67,14.68,14.62,14.64,247111.0,12.2131,12.2215,12.1715,12.1882,247111.0
2023-10-02 10:45:00,14.65,14.67,14.62,14.63,324605.0,12.1965,12.2131,12.1715,12.1798,324605.0
2023-10-02 10:50:00,14.63,14.66,14.62,14.65,155816.0,12.1798,12.2048,12.1715,12.1965,155816.0
2023-10-02 10:55:00,14.64,14.66,14.63,14.66,133979.0,12.1882,12.2048,12.1798,12.2048,133979.0
2023-10-02 11:00:00,14.66,14.7,14.65,14.66,190383.0,12.2048,12.2381,12.1965,12.2048,190383.0
2023-10-02 11:05:00,14.66,14.7,14.65,14.67,317913.0,12.2048,12.2381,12.1965,12.2131,317913.0
2023-10-02 11:10:00,14.67,14.67,14.63,14.64,227618.0,12.2131,12.2131,12.1798,12.1882,227618.0
2023-10-02 11:15:00,14.64,14.66,14.62,14.64,220617.0,12.1882,12.2048,12.1715,12.1882,220617.0
2023-10-02 11:20:00,14.64,14.66,14.62,14.65,309918.0,12.1882,12.2048,12.1715,12.1965,309918.0
2023-10-02 11:25:00,14.65,14.65,14.61,14.63,484125.0,12.1965,12.1965,12.1632,12.1798,484125.0
2023-10-02 11:30:00,14.63,14.67,14.62,14.65,340422.0,12.1798,12.2131,12.1715,12.1965,340422.0
2023-10-02 11:35:00,14.65,14.66,14.62,14.65,228177.0,12.1965,12.2048,12.1715,12.1965,228177.0
2023-10-02 11:40:00,14.65,14.65,14.62,14.64,92117.0,12.1965,12.1965,12.1715,12.1882,92117.0
2023-10-02 11:45:00,14.64,14.64,14.61,14.62,159072.0,12.1882,12.1882,12.1632,12.1715,159072.0
2023-10-02 11:50:00,14.62,14.63,14.6,14.6,102462.0,12.1715,12.1798,12.1549,12.1549,102462.0
2023-10-02 11:55:00,14.61,14.61,14.59,14.61,149916.0,12.1632,12.1632,12.1465,12.1632,149916.0
2023-10-02 12:00:00,14.6,14.61,14.59,14.6,181026.0,12.1549,12.1632,12.1465,12.1549,181026.0
2023-10-02 12:05:00,14.6,14.61,14.58,14.61,131553.0,12.1549,12.1632,12.1382,12.1632,131553.0
2023-10-02 12:10:00,14.61,14.64,14.6,14.64,85464.0,12.1632,12.1882,12.1549,12.1882,85464.0
2023-10-02 12:15:00,14.64,14.65,14.62,14.64,83737.0,12.1882,12.1965,12.1715,12.1882,83737.0
2023-10-02 12:20:00,14.64,14.66,14.63,14.66,50576.0,12.1882,12.2048,12.1798,12.2048,50576.0
2023-10-02 12:25:00,14.66,14.68,14.64,14.66,168549.0,12.2048,12.2215,12.1882,12.2048,168549.0
2023-10-02 12:30:00,14.66,14.68,14.65,14.67,126493.0,12.2048,12.2215,12.1965,12.2131,126493.0
2023-10-02 12:35:00,14.66,14.68,14.64,14.66,120809.0,12.2048,12.2215,12.1882,12.2048,120809.0
2023-10-02 12:40:00,14.66,14.67,14.65,14.66,80892.0,12.2048,12.2131,12.1965,12.2048,80892.0
2023-10-02 12:45:00,14.66,14.67,14.63,14.64,108356.0,12.2048,12.2131,12.1798,12.1882,108356.0
2023-10-02 12:50:00,14.64,14.68,14.63,14.66,210933.0,12.1882,12.2215,12.1798,12.2048,210933.0
2023-10-02 12:55:00,14.67,14.68,14.66,14.68,30346.0,12.2131,12.2215,12.2048,12.2215,30346.0
2023-10-02 13:00:00,14.68,14.69,14.67,14.69,68677.0,12.2215,12.2298,12.2131,12.2298,68677.0
2023-10-02 13:05:00,14.69,14.7,14.67,14.7,68746.0,12.2298,12.2381,12.2131,12.2381,68746.0
2023-10-02 13:10:00,14.7,14.7,14.67,14.68,72413.0,12.2381,12.2381,12.2131,12.2215,72413.0
2023-10-02 13:15:00,14.68,14.72,14.68,14.71,102312.0,12.2215,12.2548,12.2215,12.2464,102312.0
2023-10-02 13:20:00,14.71,14.72,14.69,14.71,64862.0,12.2464,12.2548,12.2298,12.2464,64862.0
2023-10-02 13:25:00,14.71,14.73,14.7,14.72,109227.0,12.2464,12.2631,12.2381,12.2548,109227.0
2023-10-02 13:30:00,14.71,14.74,14.71,14.71,57617.0,12.2464,12.2714,12.2464,12.2464,57617.0
2023-10-02 13:35:00,14.71,14.73,14.7,14.71,111070.0,12.2464,12.2631,12.2381,12.2464,111070.0
2023-10-02 13:40:00,14.71,14.72,14.7,14.7,67718.0,12.2464,12.2548,12.2381,12.2381,67718.0
2023-10-02 13:45:00,14.7,14.71,14.68,14.7,51820.0,12.2381,12.2464,12.2215,12.2381,51820.0
2023-10-02 13:50:00,14.7,14.71,14.69,14.7,32666.0,12.2381,12.2464,12.2298,12.2381,32666.0
2023-10-02 13:55:00,14.71,14.71,14.67,14.68,41313.0,12.2464,12.2464,12.2131,12.2215,41313.0
2023-10-02 14:00:00,14.68,14.68,14.66,14.67,22818.0,12.2215,12.2215,12.2048,12.2131,22818.0
2023-10-02 14:05:00,14.67,14.68,14.65,14.66,109123.0,12.2131,12.2215,12.1965,12.2048,109123.0
2023-10-02 14:10:00,14.66,14.69,14.65,14.68,78888.0,12.2048,12.2298,12.1965,12.2215,78888.0
2023-10-02 14:15:00,14.67,14.68,14.63,14.65,138643.0,12.2131,12.2215,12.1798,12.1965,138643.0
2023-10-02 14:20:00,14.65,14.65,14.62,14.63,54299.0,12.1965,12.1965,12.1715,12.1798,54299.0
2023-10-02 14:25:00,14.63,14.63,14.61,14.62,65817.0,12.1798,12.1798,12.1632,12.1715,65817.0
2023-10-02 14:30:00,14.62,14.63,14.6,14.61,133783.0,12.1715,12.1798,12.1549,12.1632,133783.0
2023-10-02 14:35:00,14.6,14.61,14.58,14.59,108852.0,12.1549,12.1632,12.1382,12.1465,108852.0
2023-10-02 14:40:00,14.59,14.61,14.58,14.59,100182.0,12.1465,12.1632,12.1382,12.1465,100182.0
2023-10-02 14:45:00,14.6,14.61,14.58,14.6,94756.0,12.1549,12.1632,12.1382,12.1549,94756.0
2023-10-02 14:50:00,14.61,14.62,14.6,14.61,95772.0,12.1632,12.1715,12.1549,12.1632,95772.0
2023-10-02 14:55:00,14.6,14.61,14.59,14.6,95903.0,12.1549,12.1632,12.1465,12.1549,95903.0
2023-10-02 15:00:00,14.6,14.61,14.59,14.6,124554.0,12.1549,12.1632,12.1465,12.1549,124554.0
2023-10-02 15:05:00,14.6,14.62,14.59,14.6,106186.0,12.1549,12.1715,12.1465,12.1549,106186.0
2023-10-02 15:10:00,14.61,14.62,14.59,14.6,57935.0,12.1632,12.1715,12.1465,12.1549,57935.0
2023-10-02 15:15:00,14.6,14.63,14.6,14.62,64995.0,12.1549,12.1798,12.1549,12.1715,64995.0
2023-10-02 15:20:00,14.61,14.65,14.61,14.65,130656.0,12.1632,12.1965,12.1632,12.1965,130656.0
2023-10-02 15:25:00,14.65,14.65,14.63,14.63,70421.0,12.1965,12.1965,12.1798,12.1798,70421.0
2023-10-02 15:30:00,14.64,14.64,14.62,14.64,85692.0,12.1882,12.1882,12.1715,12.1882,85692.0
2023-10-02 15:35:00,14.64,14.65,14.62,14.65,147367.0,12.1882,12.1965,12.1715,12.1965,147367.0
2023-10-02 15:40:00,14.65,14.66,14.64,14.65,106604.0,12.1965,12.2048,12.1882,12.1965,106604.0
2023-10-02 15:45:00,14.66,14.67,14.64,14.66,430580.0,12.2048,12.2131,12.1882,12.2048,430580.0
2023-10-02 15:50:00,14.67,14.68,14.66,14.68,308825.0,12.2131,12.2215,12.2048,12.2215,308825.0
2023-10-02 15:55:00,14.68,14.69,14.68,14.69,504493.0,12.2215,12.2298,12.2215,12.2298,504493.0
2023-10-03 09:30:00,14.56,14.61,14.55,14.61,521066.0,12.1216,12.1632,12.1132,12.1632,521066.0
2023-10-03 09:35:00,14.61,14.64,14.57,14.63,124042.0,12.1632,12.1882,12.1299,12.1798,124042.0
2023-10-03 09:40:00,14.63,14.68,14.61,14.67,125633.0,12.1798,12.2215,12.1632,12.2131,125633.0
2023-10-03 09:45:00,14.67,14.67,14.62,14.66,101036.0,12.2131,12.2131,12.1715,12.2048,101036.0
2023-10-03 09:50:00,14.65,14.67,14.61,14.63,98013.0,12.1965,12.2131,12.1632,12.1798,98013.0
2023-10-03 09:55:00,14.63,14.63,14.59,14.62,85340.0,12.1798,12.1798,12.1465,12.1715,85340.0
2023-10-03 10:00:00,14.61,14.61,14.49,14.51,225798.0,12.1632,12.1632,12.0633,12.0799,225798.0
2023-10-03 10:05:00,14.5,14.53,14.48,14.5,173521.0,12.0716,12.0966,12.055,12.0716,173521.0
2023-10-03 10:10:00,14.5,14.6,14.5,14.57,184255.0,12.0716,12.1549,12.0716,12.1299,184255.0
2023-10-03 10:15:00,14.57,14.58,14.5,14.51,182466.0,12.1299,12.1382,12.0716,12.0799,182466.0
2023-10-03 10:20:00,14.51,14.54,14.49,14.53,172982.0,12.0799,12.1049,12.0633,12.0966,172982.0
2023-10-03 10:25:00,14.52,14.55,14.48,14.5,153111.0,12.0883,12.1132,12.055,12.0716,153111.0
2023-10-03 10:30:00,14.49,14.52,14.47,14.51,174174.0,12.0633,12.0883,12.0466,12.0799,174174.0
2023-10-03 10:35:00,14.52,14.56,14.48,14.49,108922.0,12.0883,12.1216,12.055,12.0633,108922.0
2023-10-03 10:40:00,14.49,14.51,14.47,14.49,341986.0,12.0633,12.0799,12.0466,12.0633,341986.0
2023-10-03 10:45:00,14.48,14.49,14.42,14.44,255731.0,12.055,12.0633,12.005,12.0217,255731.0
2023-10-03 10:50:00,14.44,14.45,14.42,14.43,224873.0,12.0217,12.03,12.005,12.0133,224873.0
2023-10-03 10:55:00,14.43,14.45,14.42,14.43,150199.0,12.0133,12.03,12.005,12.0133,150199.0
2023-10-03 11:00:00,14.43,14.44,14.39,14.4,174045.0,12.0133,12.0217,11.98,11.9884,174045.0
2023-10-03 11:05:00,14.4,14.42,14.39,14.4,273477.0,11.9884,12.005,11.98,11.9884,273477.0
2023-10-03 11:10:00,14.41,14.41,14.35,14.36,160135.0,11.9967,11.9967,11.9467,11.9551,160135.0
2023-10-03 11:15:00,14.36,14.38,14.34,14.37,257288.0,11.9551,11.9717,11.9384,11.9634,257288.0
2023-10-03 11:20:00,14.36,14.4,14.35,14.4,168166.0,11.9551,11.9884,11.9467,11.9884,168166.0
2023-10-03 11:25:00,14.39,14.41,14.37,14.41,147357.0,11.98,11.9967,11.9634,11.9967,147357.0
2023-10-03 11:30:00,14.41,14.42,14.37,14.39,156808.0,11.9967,12.005,11.9634,11.98,156808.0
2023-10-03 11:35:00,14.38,14.39,14.35,14.38,168588.0,11.9717,11.98,11.9467,11.9717,168588.0
2023-10-03 11:40:00,14.38,14.4,14.37,14.4,90560.0,11.9717,11.9884,11.9634,11.9884,90560.0
2023-10-03 11:45:00,14.39,14.4,14.37,14.39,168003.0,11.98,11.9884,11.9634,11.98,168003.0
2023-10-03 11:50:00,14.39,14.42,14.37,14.42,121758.0,11.98,12.005,11.9634,12.005,121758.0
2023-10-03 11:55:00,14.42,14.43,14.39,14.39,217410.0,12.005,12.0133,11.98,11.98,217410.0
2023-10-03 12:00:00,14.4,14.45,14.39,14.45,145844.0,11.9884,12.03,11.98,12.03,145844.0
2023-10-03 12:05:00,14.44,14.47,14.43,14.45,115316.0,12.0217,12.0466,12.0133,12.03,115316.0
2023-10-03 12:10:00,14.44,14.45,14.42,14.44,86539.0,12.0217,12.03,12.005,12.0217,86539.0
2023-10-03 12:15:00,14.44,14.47,14.42,14.45,225824.0,12.0217,12.0466,12.005,12.03,225824.0
2023-10-03 12:20:00,14.45,14.47,14.43,14.44,259948.0,12.03,12.0466,12.0133,12.0217,259948.0
2023-10-03 12:25:00,14.44,14.47,14.43,14.46,281579.0,12.0217,12.0466,12.0133,12.0383,281579.0
2023-10-03 12:30:00,14.46,14.49,14.45,14.46,194554.0,12.0383,12.0633,12.03,12.0383,194554.0
2023-10-03 12:35:00,14.46,14.47,14.45,14.45,103585.0,12.0383,12.0466,12.03,12.03,103585.0
2023-10-03 12:40:00,14.46,14.47,14.43,14.44,93958.0,12.0383,12.0466,12.0133,12.0217,93958.0
2023-10-03 12:45:00,14.44,14.47,14.43,14.46,247788.0,12.0217,12.0466,12.0133,12.0383,247788.0
2023-10-03 12:50:00,14.46,14.46,14.42,14.43,235515.0,12.0383,12.0383,12.005,12.0133,235515.0
2023-10-03 12:55:00,14.43,14.43,14.41,14.42,236225.0,12.0133,12.0133,11.9967,12.005,236225.0
2023-10-03 13:00:00,14.43,14.44,14.41,14.42,220648.0,12.0133,12.0217,11.9967,12.005,220648.0
2023-10-03 13:05:00,14.42,14.43,14.38,14.39,160822.0,12.005,12.0133,11.9717,11.98,160822.0
2023-10-03 13:10:00,14.39,14.39,14.36,14.38,158907.0,11.98,11.98,11.9551,11.9717,158907.0
2023-10-03 13:15:00,14.38,14.39,14.35,14.35,145229.0,11.9717,11.98,11.9467,11.9467,145229.0
2023-10-03 13:20:00,14.35,14.38,14.34,14.37,174286.0,11.9467,11.9717,11.9384,11.9634,174286.0
2023-10-03 13:25:00,14.37,14.38,14.33,14.36,184799.0,11.9634,11.9717,11.9301,11.9551,184799.0
2023-10-03 13:30:00,14.35,14.36,14.32,14.32,105871.0,11.9467,11.9551,11.9218,11.9218,105871.0
2023-10-03 13:35:00,14.33,14.33,14.3,14.33,159453.0,11.9301,11.9301,11.9051,11.9301,159453.0
2023-10-03 13:40:00,14.33,14.35,14.32,14.35,158776.0,11.9301,11.9467,11.9218,11.9467,158776.0
2023-10-03 13:45:00,14.34,14.35,14.3,14.31,122216.0,11.9384,11.9467,11.9051,11.9134,122216.0
2023-10-03 13:50:00,14.31,14.32,14.29,14.31,267424.0,11.9134,11.9218,11.8968,11.9134,267424.0
2023-10-03 13:55:00,14.32,14.32,14.29,14.3,128811.0,11.9218,11.9218,11.8968,11.9051,128811.0
2023-10-03 14:00:00,14.3,14.32,14.29,14.29,139722.0,11.9051,11.9218,11.8968,11.8968,139722.0
2023-10-03 14:05:00,14.29,14.3,14.28,14.28,103236.0,11.8968,11.9051,11.8885,11.8885,103236.0
2023-10-03 14:10:00,14.28,14.3,14.27,14.29,126723.0,11.8885,11.9051,11.8801,11.8968,126723.0
2023-10-03 14:15:00,14.29,14.3,14.27,14.29,249533.0,11.8968,11.9051,11.8801,11.8968,249533.0
2023-10-03 14:20:00,14.29,14.3,14.27,14.28,240799.0,11.8968,11.9051,11.8801,11.8885,240799.0
2023-10-03 14:25:00,14.28,14.29,14.22,14.24,169711.0,11.8885,11.8968,11.8385,11.8552,169711.0
2023-10-03 14:30:00,14.23,14.26,14.22,14.26,243213.0,11.8468,11.8718,11.8385,11.8718,243213.0
2023-10-03 14:35:00,14.26,14.26,14.23,14.26,322427.0,11.8718,11.8718,11.8468,11.8718,322427.0
2023-10-03 14:40:00,14.26,14.26,14.23,14.25,182789.0,11.8718,11.8718,11.8468,11.8635,182789.0
2023-10-03 14:45:00,14.25,14.25,14.23,14.25,108744.0,11.8635,11.8635,11.8468,11.8635,108744.0
2023-10-03 14:50:00,14.24,14.25,14.22,14.23,197586.0,11.8552,11.8635,11.8385,11.8468,197586.0
2023-10-03 14:55:00,14.24,14.24,14.22,14.23,99024.0,11.8552,11.8552,11.8385,11.8468,99024.0
2023-10-03 15:00:00,14.22,14.24,14.21,14.24,185752.0,11.8385,11.8552,11.8302,11.8552,185752.0
2023-10-03 15:05:00,14.24,14.24,14.21,14.23,178414.0,11.8552,11.8552,11.8302,11.8468,178414.0
2023-10-03 15:10:00,14.23,14.25,14.21,14.22,182049.0,11.8468,11.8635,11.8302,11.8385,182049.0
2023-10-03 15:15:00,14.23,14.24,14.22,14.22,242783.0,11.8468,11.8552,11.8385,11.8385,242783.0
2023-10-03 15:20:00,14.22,14.27,14.22,14.27,327857.0,11.8385,11.8801,11.8385,11.8801,327857.0
2023-10-03 15:25:00,14.27,14.27,14.24,14.26,226808.0,11.8801,11.8801,11.8552,11.8718,226808.0
2023-10-03 15:30:00,14.26,14.27,14.23,14.24,402290.0,11.8718,11.8801,11.8468,11.8552,402290.0
2023-10-03 15:35:00,14.24,14.26,14.23,14.25,372273.0,11.8552,11.8718,11.8468,11.8635,372273.0
2023-10-03 15:40:00,14.26,14.27,14.25,14.26,297913.0,11.8718,11.8801,11.8635,11.8718,297913.0
2023-10-03 15:45:00,14.26,14.28,14.25,14.28,516494.0,11.8718,11.8885,11.8635,11.8885,516494.0
2023-10-03 15:50:00,14.28,14.29,14.27,14.28,261838.0,11.8885,11.8968,11.8801,11.8885,261838.0
2023-10-03 15:55:00,14.28,14.3,14.27,14.3,1302453.0,11.8885,11.9051,11.8801,11.9051,1302453.0
2023-10-04 09:30:00,14.11,14.15,14.08,14.1,394369.0,11.7469,11.7802,11.7219,11.7386,394369.0
2023-10-04 09:35:00,14.09,14.1,14.02,14.02,400553.0,11.7303,11.7386,11.672,11.672,400553.0
2023-10-04 09:40:00,14.03,14.04,13.97,13.97,372370.0,11.6803,11.6886,11.6304,11.6304,372370.0
2023-10-04 09:45:00,13.97,13.97,13.92,13.94,194312.0,11.6304,11.6304,11.5887,11.6054,194312.0
2023-10-04 09:50:00,13.93,13.98,13.91,13.97,130662.0,11.5971,11.6387,11.5804,11.6304,130662.0
2023-10-04 09:55:00,13.96,13.99,13.92,13.94,168029.0,11.622,11.647,11.5887,11.6054,168029.0
2023-10-04 10:00:00,13.94,13.96,13.88,13.89,199240.0,11.6054,11.622,11.5554,11.5638,199240.0
2023-10-04 10:05:00,13.89,13.91,13.85,13.87,136393.0,11.5638,11.5804,11.5305,11.5471,136393.0
2023-10-04 10:10:00,13.87,13.91,13.85,13.88,393990.0,11.5471,11.5804,11.5305,11.5554,393990.0
2023-10-04 10:15:00,13.88,13.88,13.83,13.86,167098.0,11.5554,11.5554,11.5138,11.5388,167098.0
2023-10-04 10:20:00,13.86,13.87,13.82,13.83,119508.0,11.5388,11.5471,11.5055,11.5138,119508.0
2023-10-04 10:25:00,13.83,13.84,13.8,13.8,162964.0,11.5138,11.5221,11.4888,11.4888,162964.0
2023-10-04 10:30:00,13.8,13.87,13.8,13.87,177541.0,11.4888,11.5471,11.4888,11.5471,177541.0
2023-10-04 10:35:00,13.87,13.92,13.86,13.89,414969.0,11.5471,11.5887,11.5388,11.5638,414969.0
2023-10-04 10:40:00,13.9,13.93,13.86,13.86,213961.0,11.5721,11.5971,11.5388,11.5388,213961.0
2023-10-04 10:45:00,13.87,13.88,13.81,13.83,181627.0,11.5471,11.5554,11.4972,11.5138,181627.0
2023-10-04 10:50:00,13.82,13.85,13.82,13.82,128382.0,11.5055,11.5305,11.5055,11.5055,128382.0
2023-10-04 10:55:00,13.83,13.84,13.8,13.81,216350.0,11.5138,11.5221,11.4888,11.4972,216350.0
2023-10-04 11:00:00,13.81,13.81,13.77,13.78,323249.0,11.4972,11.4972,11.4639,11.4722,323249.0
2023-10-04 11:05:00,13.78,13.8,13.72,13.76,830486.0,11.4722,11.4888,11.4222,11.4555,830486.0
2023-10-04 11:10:00,13.76,13.83,13.76,13.81,231768.0,11.4555,11.5138,11.4555,11.4972,231768.0
2023-10-04 11:15:00,13.8,13.87,13.8,13.86,153375.0,11.4888,11.5471,11.4888,11.5388,153375.0
2023-10-04 11:20:00,13.87,13.92,13.86,13.91,150976.0,11.5471,11.5887,11.5388,11.5804,150976.0
2023-10-04 11:25:00,13.9,13.94,13.9,13.93,141474.0,11.5721,11.6054,11.5721,11.5971,141474.0
2023-10-04 11:30:00,13.93,13.94,13.88,13.9,327858.0,11.5971,11.6054,11.5554,11.5721,327858.0
2023-10-04 11:35:00,13.89,13.9,13.86,13.87,339741.0,11.5638,11.5721,11.5388,11.5471,339741.0
2023-10-04 11:40:00,13.86,13.87,13.8,13.81,140336.0,11.5388,11.5471,11.4888,11.4972,140336.0
2023-10-04 11:45:00,13.8,13.84,13.78,13.84,933432.0,11.4888,11.5221,11.4722,11.5221,933432.0
2023-10-04 11:50:00,13.84,13.87,13.82,13.86,282675.0,11.5221,11.5471,11.5055,11.5388,282675.0
2023-10-04 11:55:00,13.86,13.87,13.83,13.86,311021.0,11.5388,11.5471,11.5138,11.5388,311021.0
2023-10-04 12:00:00,13.86,13.87,13.8,13.82,448099.0,11.5388,11.5471,11.4888,11.5055,448099.0
2023-10-04 12:05:00,13.81,13.86,13.8,13.85,494966.0,11.4972,11.5388,11.4888,11.5305,494966.0
2023-10-04 12:10:00,13.85,13.89,13.85,13.88,311081.0,11.5305,11.5638,11.5305,11.5554,311081.0
2023-10-04 12:15:00,13.88,13.91,13.87,13.89,231832.0,11.5554,11.5804,11.5471,11.5638,231832.0
2023-10-04 12:20:00,13.9,13.92,13.89,13.9,120060.0,11.5721,11.5887,11.5638,11.5721,120060.0
2023-10-04 12:25:00,13.91,13.96,13.91,13.96,83717.0,11.5804,11.622,11.5804,11.622,83717.0
2023-10-04 12:30:00,13.96,13.99,13.94,13.96,216948.0,11.622,11.647,11.6054,11.622,216948.0
2023-10-04 12:35:00,13.96,13.97,13.94,13.95,89061.0,11.622,11.6304,11.6054,11.6137,89061.0
2023-10-04 12:40:00,13.94,13.96,13.92,13.93,108885.0,11.6054,11.622,11.5887,11.5971,108885.0
2023-10-04 12:45:00,13.94,13.95,13.92,13.95,68590.0,11.6054,11.6137,11.5887,11.6137,68590.0
2023-10-04 12:50:00,13.94,13.95,13.91,13.92,196250.0,11.6054,11.6137,11.5804,11.5887,196250.0
2023-10-04 12:55:00,13.91,13.92,13.89,13.9,200923.0,11.5804,11.5887,11.5638,11.5721,200923.0
2023-10-04 13:00:00,13.9,13.92,13.88,13.88,287043.0,11.5721,11.5887,11.5554,11.5554,287043.0
2023-10-04 13:05:00,13.88,13.89,13.87,13.88,113119.0,11.5554,11.5638,11.5471,11.5554,113119.0
2023-10-04 13:10:00,13.88,13.89,13.84,13.85,150003.0,11.5554,11.5638,11.5221,11.5305,150003.0
2023-10-04 13:15:00,13.86,13.87,13.84,13.85,93663.0,11.5388,11.5471,11.5221,11.5305,93663.0
2023-10-04 13:20:00,13.85,13.88,13.85,13.87,155536.0,11.5305,11.5554,11.5305,11.5471,155536.0
2023-10-04 13:25:00,13.87,13.87,13.85,13.86,85315.0,11.5471,11.5471,11.5305,11.5388,85315.0
2023-10-04 13:30:00,13.85,13.87,13.83,13.87,137363.0,11.5305,11.5471,11.5138,11.5471,137363.0
2023-10-04 13:35:00,13.87,13.87,13.84,13.85,151328.0,11.5471,11.5471,11.5221,11.5305,151328.0
2023-10-04 13:40:00,13.85,13.85,13.82,13.84,164437.0,11.5305,11.5305,11.5055,11.5221,164437.0
2023-10-04 13:45:00,13.84,13.87,13.83,13.87,324988.0,11.5221,11.5471,11.5138,11.5471,324988.0
2023-10-04 13:50:00,13.87,13.87,13.83,13.86,438011.0,11.5471,11.5471,11.5138,11.5388,438011.0
2023-10-04 13:55:00,13.86,13.86,13.82,13.82,128407.0,11.5388,11.5388,11.5055,11.5055,128407.0
2023-10-04 14:00:00,13.83,13.83,13.8,13.83,238208.0,11.5138,11.5138,11.4888,11.5138,238208.0
2023-10-04 14:05:00,13.82,13.83,13.78,13.79,187270.0,11.5055,11.5138,11.4722,11.4805,187270.0
2023-10-04 14:10:00,13.79,13.82,13.78,13.82,63050.0,11.4805,11.5055,11.4722,11.5055,63050.0
2023-10-04 14:15:00,13.82,13.84,13.81,13.83,117058.0,11.5055,11.5221,11.4972,11.5138,117058.0
2023-10-04 14:20:00,13.83,13.83,13.77,13.78,145416.0,11.5138,11.5138,11.4639,11.4722,145416.0
2023-10-04 14:25:00,13.78,13.78,13.75,13.76,117107.0,11.4722,11.4722,11.4472,11.4555,117107.0
2023-10-04 14:30:00,13.76,13.79,13.75,13.78,161865.0,11.4555,11.4805,11.4472,11.4722,161865.0
2023-10-04 14:35:00,13.77,13.78,13.76,13.77,86275.0,11.4639,11.4722,11.4555,11.4639,86275.0
2023-10-04 14:40:00,13.77,13.78,13.74,13.75,179137.0,11.4639,11.4722,11.4389,11.4472,179137.0
2023-10-04 14:45:00,13.74,13.76,13.73,13.76,134846.0,11.4389,11.4555,11.4306,11.4555,134846.0
2023-10-04 14:50:00,13.76,13.77,13.74,13.75,435464.0,11.4555,11.4639,11.4389,11.4472,435464.0
2023-10-04 14:55:00,13.75,13.8,13.74,13.79,133073.0,11.4472,11.4888,11.4389,11.4805,133073.0
2023-10-04 15:00:00,13.79,13.81,13.78,13.8,177820.0,11.4805,11.4972,11.4722,11.4888,177820.0
2023-10-04 15:05:00,13.79,13.82,13.78,13.81,198131.0,11.4805,11.5055,11.4722,11.4972,198131.0
2023-10-04 15:10:00,13.82,13.83,13.81,13.82,181742.0,11.5055,11.5138,11.4972,11.5055,181742.0
2023-10-04 15:15:00,13.82,13.87,13.81,13.86,297971.0,11.5055,11.5471,11.4972,11.5388,297971.0
2023-10-04 15:20:00,13.85,13.88,13.83,13.87,251726.0,11.5305,11.5554,11.5138,11.5471,251726.0
2023-10-04 15:25:00,13.87,13.89,13.86,13.89,254343.0,11.5471,11.5638,11.5388,11.5638,254343.0
2023-10-04 15:30:00,13.89,13.9,13.86,13.87,226189.0,11.5638,11.5721,11.5388,11.5471,226189.0
2023-10-04 15:35:00,13.87,13.88,13.86,13.86,258641.0,11.5471,11.5554,11.5388,11.5388,258641.0
2023-10-04 15:40:00,13.86,13.88,13.85,13.86,257921.0,11.5388,11.5554,11.5305,11.5388,257921.0
2023-10-04 15:45:00,13.87,13.87,13.84,13.85,341147.0,11.5471,11.5471,11.5221,11.5305,341147.0
2023-10-04 15:50:00,13.84,13.85,13.83,13.84,415955.0,11.5221,11.5305,11.5138,11.5221,415955.0
2023-10-04 15:55:00,13.84,13.86,13.83,13.86,1215354.0,11.5221,11.5388,11.5138,11.5388,1215354.0
2023-10-05 09:30:00,13.82,13.87,13.78,13.81,575462.0,11.5055,11.5471,11.4722,11.4972,575462.0
2023-10-05 09:35:00,13.81,13.82,13.72,13.73,418445.0,11.4972,11.5055,11.4222,11.4306,418445.0
2023-10-05 09:40:00,13.73,13.75,13.7,13.75,193445.0,11.4306,11.4472,11.4056,11.4472,193445.0
2023-10-05 09:45:00,13.74,13.77,13.72,13.75,102227.0,11.4389,11.4639,11.4222,11.4472,102227.0
2023-10-05 09:50:00,13.76,13.78,13.72,13.75,151407.0,11.4555,11.4722,11.4222,11.4472,151407.0
2023-10-05 09:55:00,13.74,13.8,13.74,13.78,121609.0,11.4389,11.4888,11.4389,11.4722,121609.0
2023-10-05 10:00:00,13.78,13.78,13.72,13.73,172450.0,11.4722,11.4722,11.4222,11.4306,172450.0
2023-10-05 10:05:00,13.73,13.73,13.68,13.72,197898.0,11.4306,11.4306,11.3889,11.4222,197898.0
2023-10-05 10:10:00,13.73,13.73,13.69,13.71,129251.0,11.4306,11.4306,11.3973,11.4139,129251.0
2023-10-05 10:15:00,13.71,13.74,13.7,13.73,192110.0,11.4139,11.4389,11.4056,11.4306,192110.0
2023-10-05 10:20:00,13.73,13.75,13.72,13.73,94862.0,11.4306,11.4472,11.4222,11.4306,94862.0
2023-10-05 10:25:00,13.73,13.82,13.73,13.82,172720.0,11.4306,11.5055,11.4306,11.5055,172720.0
2023-10-05 10:30:00,13.82,13.87,13.81,13.84,186553.0,11.5055,11.5471,11.4972,11.5221,186553.0
2023-10-05 10:35:00,13.84,13.85,13.79,13.79,95596.0,11.5221,11.5305,11.4805,11.4805,95596.0
2023-10-05 10:40:00,13.79,13.81,13.75,13.79,128853.0,11.4805,11.4972,11.4472,11.4805,128853.0
2023-10-05 10:45:00,13.79,13.81,13.78,13.79,136430.0,11.4805,11.4972,11.4722,11.4805,136430.0
2023-10-05 10:50:00,13.78,13.8,13.75,13.77,237604.0,11.4722,11.4888,11.4472,11.4639,237604.0
2023-10-05 10:55:00,13.77,13.79,13.75,13.77,134852.0,11.4639,11.4805,11.4472,11.4639,134852.0
2023-10-05 11:00:00,13.77,13.77,13.7,13.71,124515.0,11.4639,11.4639,11.4056,11.4139,124515.0
2023-10-05 11:05:00,13.7,13.71,13.66,13.67,171905.0,11.4056,11.4139,11.3723,11.3806,171905.0
2023-10-05 11:10:00,13.68,13.74,13.67,13.73,64943.0,11.3889,11.4389,11.3806,11.4306,64943.0
2023-10-05 11:15:00,13.73,13.76,13.71,13.71,128660.0,11.4306,11.4555,11.4139,11.4139,128660.0
2023-10-05 11:20:00,13.71,13.75,13.69,13.74,125612.0,11.4139,11.4472,11.3973,11.4389,125612.0
2023-10-05 11:25:00,13.74,13.75,13.69,13.71,51235.0,11.4389,11.4472,11.3973,11.4139,51235.0
2023-10-05 11:30:00,13.71,13.72,13.69,13.71,116079.0,11.4139,11.4222,11.3973,11.4139,116079.0
2023-10-05 11:35:00,13.71,13.74,13.69,13.74,229702.0,11.4139,11.4389,11.3973,11.4389,229702.0
2023-10-05 11:40:00,13.74,13.75,13.7,13.7,205943.0,11.4389,11.4472,11.4056,11.4056,205943.0
2023-10-05 11:45:00,13.7,13.71,13.68,13.69,72293.0,11.4056,11.4139,11.3889,11.3973,72293.0
2023-10-05 11:50:00,13.69,13.7,13.67,13.7,98424.0,11.3973,11.4056,11.3806,11.4056,98424.0
2023-10-05 11:55:00,13.7,13.7,13.67,13.68,119297.0,11.4056,11.4056,11.3806,11.3889,119297.0
2023-10-05 12:00:00,13.68,13.71,13.67,13.69,138141.0,11.3889,11.4139,11.3806,11.3973,138141.0
2023-10-05 12:05:00,13.69,13.7,13.68,13.7,43189.0,11.3973,11.4056,11.3889,11.4056,43189.0
2023-10-05 12:10:00,13.7,13.71,13.69,13.71,75295.0,11.4056,11.4139,11.3973,11.4139,75295.0
2023-10-05 12:15:00,13.71,13.71,13.67,13.69,126836.0,11.4139,11.4139,11.3806,11.3973,126836.0
2023-10-05 12:20:00,13.69,13.7,13.68,13.69,31132.0,11.3973,11.4056,11.3889,11.3973,31132.0
2023-10-05 12:25:00,13.69,13.71,13.68,13.71,29634.0,11.3973,11.4139,11.3889,11.4139,29634.0
2023-10-05 12:30:00,13.71,13.72,13.7,13.71,72278.0,11.4139,11.4222,11.4056,11.4139,72278.0
2023-10-05 12:35:00,13.7,13.72,13.7,13.71,94652.0,11.4056,11.4222,11.4056,11.4139,94652.0
2023-10-05 12:40:00,13.71,13.71,13.68,13.69,68813.0,11.4139,11.4139,11.3889,11.3973,68813.0
2023-10-05 12:45:00,13.69,13.7,13.67,13.68,92669.0,11.3973,11.4056,11.3806,11.3889,92669.0
2023-10-05 12:50:00,13.68,13.7,13.68,13.69,109938.0,11.3889,11.4056,11.3889,11.3973,109938.0
2023-10-05 12:55:00,13.69,13.69,13.66,13.68,73543.0,11.3973,11.3973,11.3723,11.3889,73543.0
2023-10-05 13:00:00,13.68,13.68,13.65,13.66,112757.0,11.3889,11.3889,11.364,11.3723,112757.0
2023-10-05 13:05:00,13.66,13.67,13.64,13.65,90869.0,11.3723,11.3806,11.3556,11.364,90869.0
2023-10-05 13:10:00,13.64,13.68,13.64,13.68,97550.0,11.3556,11.3889,11.3556,11.3889,97550.0
2023-10-05 13:15:00,13.68,13.69,13.65,13.68,87752.0,11.3889,11.3973,11.364,11.3889,87752.0
2023-10-05 13:20:00,13.68,13.71,13.66,13.7,168134.0,11.3889,11.4139,11.3723,11.4056,168134.0
2023-10-05 13:25:00,13.69,13.7,13.67,13.69,79648.0,11.3973,11.4056,11.3806,11.3973,79648.0
2023-10-05 13:30:00,13.7,13.7,13.67,13.7,183460.0,11.4056,11.4056,11.3806,11.4056,183460.0
2023-10-05 13:35:00,13.7,13.72,13.69,13.71,84996.0,11.4056,11.4222,11.3973,11.4139,84996.0
2023-10-05 13:40:00,13.71,13.72,13.7,13.71,92376.0,11.4139,11.4222,11.4056,11.4139,92376.0
2023-10-05 13:45:00,13.72,13.72,13.7,13.71,98204.0,11.4222,11.4222,11.4056,11.4139,98204.0
2023-10-05 13:50:00,13.71,13.73,13.7,13.71,126901.0,11.4139,11.4306,11.4056,11.4139,126901.0
2023-10-05 13:55:00,13.71,13.72,13.7,13.71,66130.0,11.4139,11.4222,11.4056,11.4139,66130.0
2023-10-05 14:00:00,13.71,13.73,13.7,13.73,106061.0,11.4139,11.4306,11.4056,11.4306,106061.0
2023-10-05 14:05:00,13.72,13.73,13.69,13.7,60365.0,11.4222,11.4306,11.3973,11.4056,60365.0
2023-10-05 14:10:00,13.69,13.7,13.69,13.69,40593.0,11.3973,11.4056,11.3973,11.3973,40593.0
2023-10-05 14:15:00,13.7,13.7,13.69,13.7,62543.0,11.4056,11.4056,11.3973,11.4056,62543.0
2023-10-05 14:20:00,13.7,13.71,13.69,13.7,86644.0,11.4056,11.4139,11.3973,11.4056,86644.0
2023-10-05 14:25:00,13.69,13.7,13.68,13.7,67081.0,11.3973,11.4056,11.3889,11.4056,67081.0
2023-10-05 14:30:00,13.7,13.73,13.69,13.72,128205.0,11.4056,11.4306,11.3973,11.4222,128205.0
2023-10-05 14:35:00,13.73,13.74,13.71,13.73,93308.0,11.4306,11.4389,11.4139,11.4306,93308.0
2023-10-05 14:40:00,13.74,13.74,13.71,13.71,104294.0,11.4389,11.4389,11.4139,11.4139,104294.0
2023-10-05 14:45:00,13.72,13.73,13.71,13.73,52998.0,11.4222,11.4306,11.4139,11.4306,52998.0
2023-10-05 14:50:00,13.73,13.73,13.71,13.71,66212.0,11.4306,11.4306,11.4139,11.4139,66212.0
2023-10-05 14:55:00,13.72,13.72,13.7,13.71,60950.0,11.4222,11.4222,11.4056,11.4139,60950.0
2023-10-05 15:00:00,13.71,13.72,13.7,13.71,62470.0,11.4139,11.4222,11.4056,11.4139,62470.0
2023-10-05 15:05:00,13.71,13.73,13.7,13.71,90483.0,11.4139,11.4306,11.4056,11.4139,90483.0
2023-10-05 15:10:00,13.71,13.72,13.69,13.7,88472.0,11.4139,11.4222,11.3973,11.4056,88472.0
2023-10-05 15:15:00,13.7,13.7,13.68,13.7,121200.0,11.4056,11.4056,11.3889,11.4056,121200.0
2023-10-05 15:20:00,13.69,13.7,13.68,13.7,66427.0,11.3973,11.4056,11.3889,11.4056,66427.0
2023-10-05 15:25:00,13.7,13.71,13.69,13.71,127343.0,11.4056,11.4139,11.3973,11.4139,127343.0
2023-10-05 15:30:00,13.71,13.72,13.7,13.72,132499.0,11.4139,11.4222,11.4056,11.4222,132499.0
2023-10-05 15:35:00,13.71,13.75,13.71,13.75,156935.0,11.4139,11.4472,11.4139,11.4472,156935.0
2023-10-05 15:40:00,13.75,13.76,13.74,13.76,152636.0,11.4472,11.4555,11.4389,11.4555,152636.0
2023-10-05 15:45:00,13.76,13.78,13.74,13.78,277606.0,11.4555,11.4722,11.4389,11.4722,277606.0
2023-10-05 15:50:00,13.78,13.78,13.77,13.78,341566.0,11.4722,11.4722,11.4639,11.4722,341566.0
2023-10-05 15:55:00,13.78,13.78,13.76,13.78,474461.0,11.4722,11.4722,11.4555,11.4722,474461.0
2023-10-06 09:30:00,13.65,13.73,13.61,13.71,378046.0,11.364,11.4306,11.3307,11.4139,378046.0
2023-10-06 09:35:00,13.71,13.72,13.65,13.66,254414.0,11.4139,11.4222,11.364,11.3723,254414.0
2023-10-06 09:40:00,13.65,13.75,13.65,13.69,326245.0,11.364,11.4472,11.364,11.3973,326245.0
2023-10-06 09:45:00,13.69,13.69,13.62,13.63,254038.0,11.3973,11.3973,11.339,11.3473,254038.0
2023-10-06 09:50:00,13.62,13.66,13.61,13.64,584037.0,11.339,11.3723,11.3307,11.3556,584037.0
2023-10-06 09:55:00,13.64,13.65,13.58,13.59,188403.0,11.3556,11.364,11.3057,11.314,188403.0
2023-10-06 10:00:00,13.59,13.61,13.57,13.6,121423.0,11.314,11.3307,11.2974,11.3223,121423.0
2023-10-06 10:05:00,13.6,13.62,13.58,13.61,114552.0,11.3223,11.339,11.3057,11.3307,114552.0
2023-10-06 10:10:00,13.6,13.65,13.57,13.61,191984.0,11.3223,11.364,11.2974,11.3307,191984.0
2023-10-06 10:15:00,13.6,13.63,13.58,13.6,226235.0,11.3223,11.3473,11.3057,11.3223,226235.0
2023-10-06 10:20:00,13.61,13.66,13.57,13.65,303349.0,11.3307,11.3723,11.2974,11.364,303349.0
2023-10-06 10:25:00,13.66,13.7,13.65,13.69,1007571.0,11.3723,11.4056,11.364,11.3973,1007571.0
2023-10-06 10:30:00,13.69,13.78,13.69,13.77,349257.0,11.3973,11.4722,11.3973,11.4639,349257.0
2023-10-06 10:35:00,13.77,13.8,13.75,13.79,268289.0,11.4639,11.4888,11.4472,11.4805,268289.0
2023-10-06 10:40:00,13.79,13.82,13.75,13.77,146654.0,11.4805,11.5055,11.4472,11.4639,146654.0
2023-10-06 10:45:00,13.77,13.79,13.75,13.76,135826.0,11.4639,11.4805,11.4472,11.4555,135826.0
2023-10-06 10:50:00,13.76,13.8,13.74,13.75,197683.0,11.4555,11.4888,11.4389,11.4472,197683.0
2023-10-06 10:55:00,13.75,13.81,13.73,13.79,119894.0,11.4472,11.4972,11.4306,11.4805,119894.0
2023-10-06 11:00:00,13.79,13.86,13.78,13.86,243459.0,11.4805,11.5388,11.4722,11.5388,243459.0
2023-10-06 11:05:00,13.86,13.87,13.83,13.87,182987.0,11.5388,11.5471,11.5138,11.5471,182987.0
2023-10-06 11:10:00,13.87,13.97,13.86,13.95,314949.0,11.5471,11.6304,11.5388,11.6137,314949.0
2023-10-06 11:15:00,13.94,13.97,13.91,13.92,239219.0,11.6054,11.6304,11.5804,11.5887,239219.0
2023-10-06 11:20:00,13.93,13.94,13.9,13.94,151740.0,11.5971,11.6054,11.5721,11.6054,151740.0
2023-10-06 11:25:00,13.93,13.99,13.92,13.96,444711.0,11.5971,11.647,11.5887,11.622,444711.0
2023-10-06 11:30:00,13.96,13.98,13.93,13.93,1736963.0,11.622,11.6387,11.5971,11.5971,1736963.0
2023-10-06 11:35:00,13.93,13.95,13.91,13.92,303419.0,11.5971,11.6137,11.5804,11.5887,303419.0
2023-10-06 11:40:00,13.92,13.98,13.92,13.93,649352.0,11.5887,11.6387,11.5887,11.5971,649352.0
2023-10-06 11:45:00,13.94,13.94,13.9,13.91,344176.0,11.6054,11.6054,11.5721,11.5804,344176.0
2023-10-06 11:50:00,13.91,13.93,13.88,13.91,371199.0,11.5804,11.5971,11.5554,11.5804,371199.0
2023-10-06 11:55:00,13.91,13.95,13.9,13.9,297756.0,11.5804,11.6137,11.5721,11.5721,297756.0
2023-10-06 12:00:00,13.91,13.93,13.9,13.92,161682.0,11.5804,11.5971,11.5721,11.5887,161682.0
2023-10-06 12:05:00,13.92,13.95,13.89,13.92,488559.0,11.5887,11.6137,11.5638,11.5887,488559.0
2023-10-06 12:10:00,13.93,13.93,13.9,13.91,71823.0,11.5971,11.5971,11.5721,11.5804,71823.0
2023-10-06 12:15:00,13.91,13.93,13.9,13.91,139371.0,11.5804,11.5971,11.5721,11.5804,139371.0
2023-10-06 12:20:00,13.91,13.91,13.89,13.9,98488.0,11.5804,11.5804,11.5638,11.5721,98488.0
2023-10-06 12:25:00,13.89,13.93,13.88,13.93,153361.0,11.5638,11.5971,11.5554,11.5971,153361.0
2023-10-06 12:30:00,13.93,13.93,13.89,13.9,239270.0,11.5971,11.5971,11.5638,11.5721,239270.0
2023-10-06 12:35:00,13.9,13.92,13.89,13.9,68911.0,11.5721,11.5887,11.5638,11.5721,68911.0
2023-10-06 12:40:00,13.9,13.94,13.89,13.94,197574.0,11.5721,11.6054,11.5638,11.6054,197574.0
2023-10-06 12:45:00,13.94,13.97,13.92,13.95,443786.0,11.6054,11.6304,11.5887,11.6137,443786.0
2023-10-06 12:50:00,13.95,13.97,13.94,13.96,226543.0,11.6137,11.6304,11.6054,11.622,226543.0
2023-10-06 12:55:00,13.96,13.97,13.94,13.95,103428.0,11.622,11.6304,11.6054,11.6137,103428.0
2023-10-06 13:00:00,13.95,13.98,13.94,13.96,220706.0,11.6137,11.6387,11.6054,11.622,220706.0
2023-10-06 13:05:00,13.96,13.99,13.96,13.98,166226.0,11.622,11.647,11.622,11.6387,166226.0
2023-10-06 13:10:00,13.98,14.07,13.96,14.07,647168.0,11.6387,11.7136,11.622,11.7136,647168.0
2023-10-06 13:15:00,14.06,14.07,14.04,14.06,140608.0,11.7053,11.7136,11.6886,11.7053,140608.0
2023-10-06 13:20:00,14.06,14.11,14.05,14.11,355370.0,11.7053,11.7469,11.697,11.7469,355370.0
2023-10-06 13:25:00,14.1,14.11,14.08,14.11,139853.0,11.7386,11.7469,11.7219,11.7469,139853.0
2023-10-06 13:30:00,14.11,14.11,14.1,14.11,179045.0,11.7469,11.7469,11.7386,11.7469,179045.0
2023-10-06 13:35:00,14.11,14.12,14.09,14.11,264059.0,11.7469,11.7552,11.7303,11.7469,264059.0
2023-10-06 13:40:00,14.11,14.12,14.09,14.1,224178.0,11.7469,11.7552,11.7303,11.7386,224178.0
2023-10-06 13:45:00,14.09,14.1,14.08,14.09,250544.0,11.7303,11.7386,11.7219,11.7303,250544.0
2023-10-06 13:50:00,14.09,14.12,14.09,14.12,354301.0,11.7303,11.7552,11.7303,11.7552,354301.0
2023-10-06 13:55:00,14.12,14.15,14.11,14.14,161450.0,11.7552,11.7802,11.7469,11.7719,161450.0
2023-10-06 14:00:00,14.13,14.14,14.11,14.12,215223.0,11.7636,11.7719,11.7469,11.7552,215223.0
2023-10-06 14:05:00,14.12,14.13,14.1,14.13,182591.0,11.7552,11.7636,11.7386,11.7636,182591.0
2023-10-06 14:10:00,14.13,14.15,14.12,14.14,248029.0,11.7636,11.7802,11.7552,11.7719,248029.0
2023-10-06 14:15:00,14.14,14.16,14.13,14.16,155859.0,11.7719,11.7886,11.7636,11.7886,155859.0
2023-10-06 14:20:00,14.16,14.17,14.15,14.17,106623.0,11.7886,11.7969,11.7802,11.7969,106623.0
2023-10-06 14:25:00,14.17,14.22,14.16,14.22,292350.0,11.7969,11.8385,11.7886,11.8385,292350.0
2023-10-06 14:30:00,14.22,14.24,14.21,14.21,244322.0,11.8385,11.8552,11.8302,11.8302,244322.0
2023-10-06 14:35:00,14.21,14.22,14.2,14.21,151543.0,11.8302,11.8385,11.8219,11.8302,151543.0
2023-10-06 14:40:00,14.22,14.22,14.19,14.2,204510.0,11.8385,11.8385,11.8135,11.8219,204510.0
2023-10-06 14:45:00,14.2,14.21,14.19,14.2,157728.0,11.8219,11.8302,11.8135,11.8219,157728.0
2023-10-06 14:50:00,14.2,14.2,14.16,14.18,329192.0,11.8219,11.8219,11.7886,11.8052,329192.0
2023-10-06 14:55:00,14.17,14.18,14.16,14.18,193924.0,11.7969,11.8052,11.7886,11.8052,193924.0
2023-10-06 15:00:00,14.18,14.18,14.15,14.16,293587.0,11.8052,11.8052,11.7802,11.7886,293587.0
2023-10-06 15:05:00,14.16,14.17,14.15,14.17,374837.0,11.7886,11.7969,11.7802,11.7969,374837.0
2023-10-06 15:10:00,14.17,14.17,14.13,14.15,262617.0,11.7969,11.7969,11.7636,11.7802,262617.0
2023-10-06 15:15:00,14.15,14.16,14.12,14.12,409187.0,11.7802,11.7886,11.7552,11.7552,409187.0
2023-10-06 15:20:00,14.13,14.15,14.1,14.15,350816.0,11.7636,11.7802,11.7386,11.7802,350816.0
2023-10-06 15:25:00,14.15,14.17,14.13,14.16,355261.0,11.7802,11.7969,11.7636,11.7886,355261.0
2023-10-06 15:30:00,14.16,14.17,14.13,14.16,268849.0,11.7886,11.7969,11.7636,11.7886,268849.0
2023-10-06 15:35:00,14.16,14.17,14.13,14.15,451645.0,11.7886,11.7969,11.7636,11.7802,451645.0
2023-10-06 15:40:00,14.15,14.16,14.13,14.13,394459.0,11.7802,11.7886,11.7636,11.7636,394459.0
2023-10-06 15:45:00,14.13,14.14,14.12,14.13,434608.0,11.7636,11.7719,11.7552,11.7636,434608.0
2023-10-06 15:50:00,14.12,14.13,14.09,14.11,655980.0,11.7552,11.7636,11.7303,11.7469,655980.0
2023-10-06 15:55:00,14.11,14.12,14.09,14.1,1058293.0,11.7469,11.7552,11.7303,11.7386,1058293.0
2023-10-09 09:30:00,14.46,14.52,14.43,14.46,705036.0,12.0383,12.0883,12.0133,12.0383,705036.0
2023-10-09 09:35:00,14.46,14.56,14.46,14.55,222447.0,12.0383,12.1216,12.0383,12.1132,222447.0
2023-10-09 09:40:00,14.55,14.67,14.55,14.64,501753.0,12.1132,12.2131,12.1132,12.1882,501753.0
2023-10-09 09:45:00,14.64,14.66,14.61,14.63,726289.0,12.1882,12.2048,12.1632,12.1798,726289.0
2023-10-09 09:50:00,14.62,14.62,14.52,14.53,398491.0,12.1715,12.1715,12.0883,12.0966,398491.0
2023-10-09 09:55:00,14.53,14.6,14.51,14.59,273431.0,12.0966,12.1549,12.0799,12.1465,273431.0
2023-10-09 10:00:00,14.58,14.62,14.57,14.62,416582.0,12.1382,12.1715,12.1299,12.1715,416582.0
2023-10-09 10:05:00,14.61,14.62,14.52,14.54,148266.0,12.1632,12.1715,12.0883,12.1049,148266.0
2023-10-09 10:10:00,14.54,14.56,14.51,14.55,194106.0,12.1049,12.1216,12.0799,12.1132,194106.0
2023-10-09 10:15:00,14.55,14.6,14.54,14.59,132981.0,12.1132,12.1549,12.1049,12.1465,132981.0
2023-10-09 10:20:00,14.58,14.62,14.57,14.61,188496.0,12.1382,12.1715,12.1299,12.1632,188496.0
2023-10-09 10:25:00,14.61,14.61,14.56,14.57,103088.0,12.1632,12.1632,12.1216,12.1299,103088.0
2023-10-09 10:30:00,14.57,14.6,14.55,14.57,111926.0,12.1299,12.1549,12.1132,12.1299,111926.0
2023-10-09 10:35:00,14.57,14.62,14.56,14.61,198944.0,12.1299,12.1715,12.1216,12.1632,198944.0
2023-10-09 10:40:00,14.61,14.63,14.59,14.62,173326.0,12.1632,12.1798,12.1465,12.1715,173326.0
2023-10-09 10:45:00,14.63,14.63,14.59,14.6,161357.0,12.1798,12.1798,12.1465,12.1549,161357.0
2023-10-09 10:50:00,14.6,14.61,14.57,14.61,98690.0,12.1549,12.1632,12.1299,12.1632,98690.0
2023-10-09 10:55:00,14.6,14.62,14.6,14.61,64528.0,12.1549,12.1715,12.1549,12.1632,64528.0
2023-10-09 11:00:00,14.61,14.63,14.6,14.61,186679.0,12.1632,12.1798,12.1549,12.1632,186679.0
2023-10-09 11:05:00,14.61,14.67,14.6,14.65,315090.0,12.1632,12.2131,12.1549,12.1965,315090.0
2023-10-09 11:10:00,14.66,14.72,14.65,14.72,284363.0,12.2048,12.2548,12.1965,12.2548,284363.0
2023-10-09 11:15:00,14.71,14.74,14.7,14.73,182185.0,12.2464,12.2714,12.2381,12.2631,182185.0
2023-10-09 11:20:00,14.74,14.74,14.69,14.7,287282.0,12.2714,12.2714,12.2298,12.2381,287282.0
2023-10-09 11:25:00,14.71,14.71,14.66,14.68,198899.0,12.2464,12.2464,12.2048,12.2215,198899.0
2023-10-09 11:30:00,14.67,14.7,14.64,14.65,210547.0,12.2131,12.2381,12.1882,12.1965,210547.0
2023-10-09 11:35:00,14.65,14.66,14.63,14.65,268678.0,12.1965,12.2048,12.1798,12.1965,268678.0
2023-10-09 11:40:00,14.65,14.65,14.62,14.63,129707.0,12.1965,12.1965,12.1715,12.1798,129707.0
2023-10-09 11:45:00,14.64,14.64,14.61,14.63,145391.0,12.1882,12.1882,12.1632,12.1798,145391.0
2023-10-09 11:50:00,14.63,14.66,14.62,14.65,210790.0,12.1798,12.2048,12.1715,12.1965,210790.0
2023-10-09 11:55:00,14.65,14.67,14.64,14.66,152275.0,12.1965,12.2131,12.1882,12.2048,152275.0
2023-10-09 12:00:00,14.66,14.67,14.65,14.66,88498.0,12.2048,12.2131,12.1965,12.2048,88498.0
2023-10-09 12:05:00,14.66,14.69,14.65,14.66,148149.0,12.2048,12.2298,12.1965,12.2048,148149.0
2023-10-09 12:10:00,14.66,14.67,14.61,14.63,207785.0,12.2048,12.2131,12.1632,12.1798,207785.0
2023-10-09 12:15:00,14.63,14.64,14.62,14.63,100519.0,12.1798,12.1882,12.1715,12.1798,100519.0
2023-10-09 12:20:00,14.63,14.65,14.62,14.64,90734.0,12.1798,12.1965,12.1715,12.1882,90734.0
2023-10-09 12:25:00,14.64,14.65,14.58,14.59,105924.0,12.1882,12.1965,12.1382,12.1465,105924.0
2023-10-09 12:30:00,14.59,14.6,14.54,14.54,178990.0,12.1465,12.1549,12.1049,12.1049,178990.0
2023-10-09 12:35:00,14.54,14.54,14.52,14.54,110158.0,12.1049,12.1049,12.0883,12.1049,110158.0
2023-10-09 12:40:00,14.53,14.55,14.53,14.55,158650.0,12.0966,12.1132,12.0966,12.1132,158650.0
2023-10-09 12:45:00,14.55,14.58,14.52,14.57,116094.0,12.1132,12.1382,12.0883,12.1299,116094.0
2023-10-09 12:50:00,14.58,14.59,14.56,14.58,86421.0,12.1382,12.1465,12.1216,12.1382,86421.0
2023-10-09 12:55:00,14.58,14.6,14.56,14.6,62457.0,12.1382,12.1549,12.1216,12.1549,62457.0
2023-10-09 13:00:00,14.6,14.6,14.56,14.59,56251.0,12.1549,12.1549,12.1216,12.1465,56251.0
2023-10-09 13:05:00,14.59,14.59,14.56,14.59,83840.0,12.1465,12.1465,12.1216,12.1465,83840.0
2023-10-09 13:10:00,14.58,14.6,14.57,14.58,108616.0,12.1382,12.1549,12.1299,12.1382,108616.0
2023-10-09 13:15:00,14.58,14.62,14.58,14.62,135985.0,12.1382,12.1715,12.1382,12.1715,135985.0
2023-10-09 13:20:00,14.61,14.62,14.58,14.61,114684.0,12.1632,12.1715,12.1382,12.1632,114684.0
2023-10-09 13:25:00,14.6,14.65,14.6,14.65,225980.0,12.1549,12.1965,12.1549,12.1965,225980.0
2023-10-09 13:30:00,14.65,14.71,14.64,14.71,199671.0,12.1965,12.2464,12.1882,12.2464,199671.0
2023-10-09 13:35:00,14.71,14.74,14.7,14.74,140020.0,12.2464,12.2714,12.2381,12.2714,140020.0
2023-10-09 13:40:00,14.74,14.77,14.71,14.76,125634.0,12.2714,12.2964,12.2464,12.2881,125634.0
2023-10-09 13:45:00,14.76,14.82,14.75,14.82,303961.0,12.2881,12.338,12.2797,12.338,303961.0
2023-10-09 13:50:00,14.82,14.83,14.8,14.83,156092.0,12.338,12.3463,12.3214,12.3463,156092.0
2023-10-09 13:55:00,14.83,14.83,14.8,14.82,112700.0,12.3463,12.3463,12.3214,12.338,112700.0
2023-10-09 14:00:00,14.81,14.82,14.78,14.82,199584.0,12.3297,12.338,12.3047,12.338,199584.0
2023-10-09 14:05:00,14.81,14.82,14.79,14.81,197392.0,12.3297,12.338,12.313,12.3297,197392.0
2023-10-09 14:10:00,14.8,14.82,14.79,14.81,90284.0,12.3214,12.338,12.313,12.3297,90284.0
2023-10-09 14:15:00,14.82,14.82,14.77,14.77,80871.0,12.338,12.338,12.2964,12.2964,80871.0
2023-10-09 14:20:00,14.78,14.79,14.76,14.79,160721.0,12.3047,12.313,12.2881,12.313,160721.0
2023-10-09 14:25:00,14.79,14.8,14.78,14.79,91040.0,12.313,12.3214,12.3047,12.313,91040.0
2023-10-09 14:30:00,14.79,14.8,14.78,14.79,93538.0,12.313,12.3214,12.3047,12.313,93538.0
2023-10-09 14:35:00,14.79,14.79,14.77,14.78,102729.0,12.313,12.313,12.2964,12.3047,102729.0
2023-10-09 14:40:00,14.79,14.8,14.78,14.79,232773.0,12.313,12.3214,12.3047,12.313,232773.0
2023-10-09 14:45:00,14.79,14.79,14.75,14.76,67884.0,12.313,12.313,12.2797,12.2881,67884.0
2023-10-09 14:50:00,14.76,14.78,14.75,14.77,166647.0,12.2881,12.3047,12.2797,12.2964,166647.0
2023-10-09 14:55:00,14.77,14.78,14.76,14.77,88241.0,12.2964,12.3047,12.2881,12.2964,88241.0
2023-10-09 15:00:00,14.77,14.77,14.73,14.75,218909.0,12.2964,12.2964,12.2631,12.2797,218909.0
2023-10-09 15:05:00,14.75,14.77,14.74,14.75,193439.0,12.2797,12.2964,12.2714,12.2797,193439.0
2023-10-09 15:10:00,14.76,14.76,14.73,14.74,103557.0,12.2881,12.2881,12.2631,12.2714,103557.0
2023-10-09 15:15:00,14.73,14.74,14.72,14.73,94326.0,12.2631,12.2714,12.2548,12.2631,94326.0
2023-10-09 15:20:00,14.73,14.74,14.72,14.74,99529.0,12.2631,12.2714,12.2548,12.2714,99529.0
2023-10-09 15:25:00,14.74,14.75,14.71,14.73,208684.0,12.2714,12.2797,12.2464,12.2631,208684.0
2023-10-09 15:30:00,14.73,14.73,14.7,14.71,138417.0,12.2631,12.2631,12.2381,12.2464,138417.0
2023-10-09 15:35:00,14.7,14.71,14.68,14.68,277297.0,12.2381,12.2464,12.2215,12.2215,277297.0
2023-10-09 15:40:00,14.68,14.7,14.68,14.7,512508.0,12.2215,12.2381,12.2215,12.2381,512508.0
2023-10-09 15:45:00,14.7,14.71,14.69,14.71,499488.0,12.2381,12.2464,12.2298,12.2464,499488.0
2023-10-09 15:50:00,14.71,14.71,14.7,14.71,348593.0,12.2464,12.2464,12.2381,12.2464,348593.0
2023-10-09 15:55:00,14.7,14.74,14.7,14.71,1142501.0,12.2381,12.2714,12.2381,12.2464,1142501.0
2023-10-10 09:30:00,14.86,14.88,14.78,14.84,414284.0,12.3713,12.388,12.3047,12.3547,414284.0
2023-10-10 09:35:00,14.84,14.86,14.8,14.86,80425.0,12.3547,12.3713,12.3214,12.3713,80425.0
2023-10-10 09:40:00,14.85,14.88,14.83,14.87,148905.0,12.363,12.388,12.3463,12.3796,148905.0
2023-10-10 09:45:00,14.87,14.91,14.85,14.89,140637.0,12.3796,12.4129,12.363,12.3963,140637.0
2023-10-10 09:50:00,14.89,14.9,14.87,14.89,99669.0,12.3963,12.4046,12.3796,12.3963,99669.0
2023-10-10 09:55:00,14.88,14.88,14.85,14.87,141338.0,12.388,12.388,12.363,12.3796,141338.0
2023-10-10 10:00:00,14.87,14.9,14.86,14.89,160324.0,12.3796,12.4046,12.3713,12.3963,160324.0
2023-10-10 10:05:00,14.89,14.93,14.89,14.93,150874.0,12.3963,12.4296,12.3963,12.4296,150874.0
2023-10-10 10:10:00,14.92,14.97,14.92,14.94,231222.0,12.4213,12.4629,12.4213,12.4379,231222.0
2023-10-10 10:15:00,14.94,14.96,14.92,14.93,79428.0,12.4379,12.4546,12.4213,12.4296,79428.0
2023-10-10 10:20:00,14.93,14.94,14.9,14.92,110405.0,12.4296,12.4379,12.4046,12.4213,110405.0
2023-10-10 10:25:00,14.92,14.93,14.88,14.88,125482.0,12.4213,12.4296,12.388,12.388,125482.0
2023-10-10 10:30:00,14.89,14.89,14.82,14.83,415303.0,12.3963,12.3963,12.338,12.3463,415303.0
2023-10-10 10:35:00,14.82,14.87,14.82,14.84,106641.0,12.338,12.3796,12.338,12.3547,106641.0
2023-10-10 10:40:00,14.84,14.89,14.82,14.88,507145.0,12.3547,12.3963,12.338,12.388,507145.0
2023-10-10 10:45:00,14.88,14.89,14.85,14.87,140044.0,12.388,12.3963,12.363,12.3796,140044.0
2023-10-10 10:50:00,14.87,14.91,14.85,14.9,383352.0,12.3796,12.4129,12.363,12.4046,383352.0
2023-10-10 10:55:00,14.9,14.92,14.88,14.9,133359.0,12.4046,12.4213,12.388,12.4046,133359.0
2023-10-10 11:00:00,14.91,14.91,14.87,14.9,185806.0,12.4129,12.4129,12.3796,12.4046,185806.0
2023-10-10 11:05:00,14.91,14.94,14.9,14.92,123690.0,12.4129,12.4379,12.4046,12.4213,123690.0
2023-10-10 11:10:00,14.92,14.92,14.9,14.91,211626.0,12.4213,12.4213,12.4046,12.4129,211626.0
2023-10-10 11:15:00,14.9,14.92,14.88,14.91,268455.0,12.4046,12.4213,12.388,12.4129,268455.0
2023-10-10 11:20:00,14.91,14.92,14.9,14.92,70327.0,12.4129,12.4213,12.4046,12.4213,70327.0
2023-10-10 11:25:00,14.92,14.94,14.91,14.94,85713.0,12.4213,12.4379,12.4129,12.4379,85713.0
2023-10-10 11:30:00,14.94,14.95,14.93,14.95,73625.0,12.4379,12.4462,12.4296,12.4462,73625.0
2023-10-10 11:35:00,14.94,14.96,14.92,14.96,100246.0,12.4379,12.4546,12.4213,12.4546,100246.0
2023-10-10 11:40:00,14.96,14.97,14.94,14.95,134194.0,12.4546,12.4629,12.4379,12.4462,134194.0
2023-10-10 11:45:00,14.95,14.96,14.93,14.95,50680.0,12.4462,12.4546,12.4296,12.4462,50680.0
2023-10-10 11:50:00,14.95,14.97,14.94,14.96,129621.0,12.4462,12.4629,12.4379,12.4546,129621.0
2023-10-10 11:55:00,14.96,14.97,14.95,14.96,129302.0,12.4546,12.4629,12.4462,12.4546,129302.0
2023-10-10 12:00:00,14.96,14.96,14.94,14.96,112940.0,12.4546,12.4546,12.4379,12.4546,112940.0
2023-10-10 12:05:00,14.96,14.96,14.94,14.95,46902.0,12.4546,12.4546,12.4379,12.4462,46902.0
2023-10-10 12:10:00,14.94,14.96,14.94,14.95,120936.0,12.4379,12.4546,12.4379,12.4462,120936.0
2023-10-10 12:15:00,14.95,14.95,14.92,14.94,95557.0,12.4462,12.4462,12.4213,12.4379,95557.0
2023-10-10 12:20:00,14.94,14.95,14.93,14.94,72394.0,12.4379,12.4462,12.4296,12.4379,72394.0
2023-10-10 12:25:00,14.94,14.96,14.93,14.95,193032.0,12.4379,12.4546,12.4296,12.4462,193032.0
2023-10-10 12:30:00,14.95,14.96,14.94,14.96,95589.0,12.4462,12.4546,12.4379,12.4546,95589.0
2023-10-10 12:35:00,14.96,14.96,14.94,14.95,141908.0,12.4546,12.4546,12.4379,12.4462,141908.0
2023-10-10 12:40:00,14.95,14.95,14.89,14.9,531298.0,12.4462,12.4462,12.3963,12.4046,531298.0
2023-10-10 12:45:00,14.9,14.9,14.88,14.89,222779.0,12.4046,12.4046,12.388,12.3963,222779.0
2023-10-10 12:50:00,14.89,14.91,14.88,14.88,76660.0,12.3963,12.4129,12.388,12.388,76660.0
2023-10-10 12:55:00,14.89,14.9,14.88,14.9,48941.0,12.3963,12.4046,12.388,12.4046,48941.0
2023-10-10 13:00:00,14.89,14.91,14.87,14.88,277264.0,12.3963,12.4129,12.3796,12.388,277264.0
2023-10-10 13:05:00,14.88,14.91,14.87,14.91,141340.0,12.388,12.4129,12.3796,12.4129,141340.0
2023-10-10 13:10:00,14.91,14.92,14.89,14.9,91006.0,12.4129,12.4213,12.3963,12.4046,91006.0
2023-10-10 13:15:00,14.89,14.95,14.89,14.95,126096.0,12.3963,12.4462,12.3963,12.4462,126096.0
2023-10-10 13:20:00,14.95,14.97,14.94,14.95,86479.0,12.4462,12.4629,12.4379,12.4462,86479.0
2023-10-10 13:25:00,14.96,14.97,14.94,14.95,26669.0,12.4546,12.4629,12.4379,12.4462,26669.0
2023-10-10 13:30:00,14.96,14.96,14.92,14.94,126512.0,12.4546,12.4546,12.4213,12.4379,126512.0
2023-10-10 13:35:00,14.94,14.97,14.94,14.96,164150.0,12.4379,12.4629,12.4379,12.4546,164150.0
2023-10-10 13:40:00,14.96,14.97,14.95,14.97,92470.0,12.4546,12.4629,12.4462,12.4629,92470.0
2023-10-10 13:45:00,14.97,14.99,14.96,14.98,98513.0,12.4629,12.4795,12.4546,12.4712,98513.0
2023-10-10 13:50:00,14.98,14.99,14.97,14.98,226301.0,12.4712,12.4795,12.4629,12.4712,226301.0
2023-10-10 13:55:00,14.99,15.01,14.97,15.01,162732.0,12.4795,12.4962,12.4629,12.4962,162732.0
2023-10-10 14:00:00,15.01,15.02,15.0,15.01,189922.0,12.4962,12.5045,12.4879,12.4962,189922.0
2023-10-10 14:05:00,15.01,15.01,14.99,15.01,54924.0,12.4962,12.4962,12.4795,12.4962,54924.0
2023-10-10 14:10:00,15.01,15.03,15.0,15.03,177930.0,12.4962,12.5128,12.4879,12.5128,177930.0
2023-10-10 14:15:00,15.03,15.04,15.02,15.04,211587.0,12.5128,12.5212,12.5045,12.5212,211587.0
2023-10-10 14:20:00,15.04,15.06,15.03,15.06,248439.0,12.5212,12.5378,12.5128,12.5378,248439.0
2023-10-10 14:25:00,15.06,15.08,15.03,15.07,295138.0,12.5378,12.5545,12.5128,12.5461,295138.0
2023-10-10 14:30:00,15.07,15.09,15.06,15.06,237309.0,12.5461,12.5628,12.5378,12.5378,237309.0
2023-10-10 14:35:00,15.07,15.09,15.06,15.09,242701.0,12.5461,12.5628,12.5378,12.5628,242701.0
2023-10-10 14:40:00,15.09,15.1,15.08,15.1,210918.0,12.5628,12.5711,12.5545,12.5711,210918.0
2023-10-10 14:45:00,15.09,15.11,15.09,15.1,232866.0,12.5628,12.5794,12.5628,12.5711,232866.0
2023-10-10 14:50:00,15.09,15.1,15.07,15.07,177627.0,12.5628,12.5711,12.5461,12.5461,177627.0
2023-10-10 14:55:00,15.07,15.09,15.05,15.09,390730.0,12.5461,12.5628,12.5295,12.5628,390730.0
2023-10-10 15:00:00,15.08,15.09,15.07,15.08,251933.0,12.5545,12.5628,12.5461,12.5545,251933.0
2023-10-10 15:05:00,15.08,15.1,15.07,15.1,230996.0,12.5545,12.5711,12.5461,12.5711,230996.0
2023-10-10 15:10:00,15.1,15.1,15.08,15.09,232043.0,12.5711,12.5711,12.5545,12.5628,232043.0
2023-10-10 15:15:00,15.1,15.1,15.09,15.1,97516.0,12.5711,12.5711,12.5628,12.5711,97516.0
2023-10-10 15:20:00,15.1,15.1,15.07,15.09,323400.0,12.5711,12.5711,12.5461,12.5628,323400.0
2023-10-10 15:25:00,15.09,15.1,15.08,15.1,192972.0,12.5628,12.5711,12.5545,12.5711,192972.0
2023-10-10 15:30:00,15.1,15.11,15.09,15.1,221245.0,12.5711,12.5794,12.5628,12.5711,221245.0
2023-10-10 15:35:00,15.09,15.11,15.09,15.1,332198.0,12.5628,12.5794,12.5628,12.5711,332198.0
2023-10-10 15:40:00,15.11,15.12,15.1,15.12,374261.0,12.5794,12.5878,12.5711,12.5878,374261.0
2023-10-10 15:45:00,15.11,15.12,15.1,15.11,274012.0,12.5794,12.5878,12.5711,12.5794,274012.0
2023-10-10 15:50:00,15.11,15.11,15.1,15.11,357064.0,12.5794,12.5794,12.5711,12.5794,357064.0
2023-10-10 15:55:00,15.11,15.11,15.08,15.08,635549.0,12.5794,12.5794,12.5545,12.5545,635549.0
2023-10-11 09:30:00,15.06,15.14,15.05,15.05,524620.0,12.5378,12.6044,12.5295,12.5295,524620.0
2023-10-11 09:35:00,15.06,15.06,14.99,15.0,537168.0,12.5378,12.5378,12.4795,12.4879,537168.0
2023-10-11 09:40:00,15.0,15.04,14.96,15.03,468871.0,12.4879,12.5212,12.4546,12.5128,468871.0
2023-10-11 09:45:00,15.03,15.06,15.01,15.04,165793.0,12.5128,12.5378,12.4962,12.5212,165793.0
2023-10-11 09:50:00,15.05,15.08,14.98,14.99,198334.0,12.5295,12.5545,12.4712,12.4795,198334.0
2023-10-11 09:55:00,14.99,15.03,14.99,15.01,161956.0,12.4795,12.5128,12.4795,12.4962,161956.0
2023-10-11 10:00:00,15.02,15.04,15.01,15.01,83689.0,12.5045,12.5212,12.4962,12.4962,83689.0
2023-10-11 10:05:00,15.02,15.04,15.01,15.03,46683.0,12.5045,12.5212,12.4962,12.5128,46683.0
2023-10-11 10:10:00,15.04,15.04,15.0,15.0,101681.0,12.5212,12.5212,12.4879,12.4879,101681.0
2023-10-11 10:15:00,15.0,15.04,14.99,15.03,102409.0,12.4879,12.5212,12.4795,12.5128,102409.0
2023-10-11 10:20:00,15.03,15.06,15.02,15.06,135491.0,12.5128,12.5378,12.5045,12.5378,135491.0
2023-10-11 10:25:00,15.05,15.05,14.98,15.01,115164.0,12.5295,12.5295,12.4712,12.4962,115164.0
2023-10-11 10:30:00,15.02,15.03,14.97,14.99,123789.0,12.5045,12.5128,12.4629,12.4795,123789.0
2023-10-11 10:35:00,14.99,15.0,14.95,14.96,107386.0,12.4795,12.4879,12.4462,12.4546,107386.0
2023-10-11 10:40:00,14.97,14.99,14.94,14.98,153308.0,12.4629,12.4795,12.4379,12.4712,153308.0
2023-10-11 10:45:00,14.98,14.98,14.93,14.93,110672.0,12.4712,12.4712,12.4296,12.4296,110672.0
2023-10-11 10:50:00,14.94,14.95,14.91,14.91,157990.0,12.4379,12.4462,12.4129,12.4129,157990.0
2023-10-11 10:55:00,14.92,14.93,14.9,14.92,212095.0,12.4213,12.4296,12.4046,12.4213,212095.0
2023-10-11 11:00:00,14.92,14.92,14.87,14.88,213021.0,12.4213,12.4213,12.3796,12.388,213021.0
2023-10-11 11:05:00,14.88,14.89,14.86,14.87,300180.0,12.388,12.3963,12.3713,12.3796,300180.0
2023-10-11 11:10:00,14.86,14.87,14.83,14.84,80945.0,12.3713,12.3796,12.3463,12.3547,80945.0
2023-10-11 11:15:00,14.84,14.84,14.8,14.83,177924.0,12.3547,12.3547,12.3214,12.3463,177924.0
2023-10-11 11:20:00,14.83,14.84,14.79,14.83,769867.0,12.3463,12.3547,12.313,12.3463,769867.0
2023-10-11 11:25:00,14.82,14.84,14.8,14.84,201746.0,12.338,12.3547,12.3214,12.3547,201746.0
2023-10-11 11:30:00,14.84,14.89,14.83,14.89,128375.0,12.3547,12.3963,12.3463,12.3963,128375.0
2023-10-11 11:35:00,14.89,14.89,14.86,14.88,141243.0,12.3963,12.3963,12.3713,12.388,141243.0
2023-10-11 11:40:00,14.88,14.9,14.88,14.89,136088.0,12.388,12.4046,12.388,12.3963,136088.0
2023-10-11 11:45:00,14.88,14.9,14.88,14.88,139456.0,12.388,12.4046,12.388,12.388,139456.0
2023-10-11 11:50:00,14.88,14.89,14.86,14.86,38509.0,12.388,12.3963,12.3713,12.3713,38509.0
2023-10-11 11:55:00,14.87,14.87,14.84,14.85,69377.0,12.3796,12.3796,12.3547,12.363,69377.0
2023-10-11 12:00:00,14.85,14.87,14.84,14.85,105844.0,12.363,12.3796,12.3547,12.363,105844.0
2023-10-11 12:05:00,14.85,14.86,14.83,14.85,54903.0,12.363,12.3713,12.3463,12.363,54903.0
2023-10-11 12:10:00,14.85,14.86,14.84,14.84,56303.0,12.363,12.3713,12.3547,12.3547,56303.0
2023-10-11 12:15:00,14.84,14.85,14.82,14.85,144804.0,12.3547,12.363,12.338,12.363,144804.0
2023-10-11 12:20:00,14.85,14.85,14.82,14.83,48077.0,12.363,12.363,12.338,12.3463,48077.0
2023-10-11 12:25:00,14.83,14.87,14.82,14.86,76188.0,12.3463,12.3796,12.338,12.3713,76188.0
2023-10-11 12:30:00,14.86,14.89,14.86,14.87,81756.0,12.3713,12.3963,12.3713,12.3796,81756.0
2023-10-11 12:35:00,14.88,14.91,14.87,14.91,110110.0,12.388,12.4129,12.3796,12.4129,110110.0
2023-10-11 12:40:00,14.91,14.93,14.9,14.91,113341.0,12.4129,12.4296,12.4046,12.4129,113341.0
2023-10-11 12:45:00,14.91,14.93,14.9,14.92,26468.0,12.4129,12.4296,12.4046,12.4213,26468.0
2023-10-11 12:50:00,14.92,14.93,14.88,14.9,108051.0,12.4213,12.4296,12.388,12.4046,108051.0
2023-10-11 12:55:00,14.9,14.91,14.88,14.9,81640.0,12.4046,12.4129,12.388,12.4046,81640.0
2023-10-11 13:00:00,14.91,14.91,14.89,14.89,88111.0,12.4129,12.4129,12.3963,12.3963,88111.0
2023-10-11 13:05:00,14.89,14.95,14.89,14.91,430241.0,12.3963,12.4462,12.3963,12.4129,430241.0
2023-10-11 13:10:00,14.91,14.94,14.9,14.94,130990.0,12.4129,12.4379,12.4046,12.4379,130990.0
2023-10-11 13:15:00,14.94,14.95,14.9,14.91,174726.0,12.4379,12.4462,12.4046,12.4129,174726.0
2023-10-11 13:20:00,14.91,14.94,14.9,14.93,203624.0,12.4129,12.4379,12.4046,12.4296,203624.0
2023-10-11 13:25:00,14.93,14.94,14.91,14.93,105817.0,12.4296,12.4379,12.4129,12.4296,105817.0
2023-10-11 13:30:00,14.93,14.93,14.9,14.91,108762.0,12.4296,12.4296,12.4046,12.4129,108762.0
2023-10-11 13:35:00,14.91,14.92,14.87,14.88,257042.0,12.4129,12.4213,12.3796,12.388,257042.0
2023-10-11 13:40:00,14.88,14.89,14.87,14.89,29104.0,12.388,12.3963,12.3796,12.3963,29104.0
2023-10-11 13:45:00,14.89,14.89,14.87,14.89,59962.0,12.3963,12.3963,12.3796,12.3963,59962.0
2023-10-11 13:50:00,14.89,14.91,14.88,14.91,57676.0,12.3963,12.4129,12.388,12.4129,57676.0
2023-10-11 13:55:00,14.91,14.93,14.9,14.93,31582.0,12.4129,12.4296,12.4046,12.4296,31582.0
2023-10-11 14:00:00,14.93,14.96,14.92,14.92,97381.0,12.4296,12.4546,12.4213,12.4213,97381.0
2023-10-11 14:05:00,14.93,14.94,14.91,14.91,25585.0,12.4296,12.4379,12.4129,12.4129,25585.0
2023-10-11 14:10:00,14.92,14.93,14.9,14.92,73645.0,12.4213,12.4296,12.4046,12.4213,73645.0
2023-10-11 14:15:00,14.92,14.95,14.91,14.93,65644.0,12.4213,12.4462,12.4129,12.4296,65644.0
2023-10-11 14:20:00,14.93,14.95,14.93,14.94,112951.0,12.4296,12.4462,12.4296,12.4379,112951.0
2023-10-11 14:25:00,14.95,14.99,14.94,14.95,139666.0,12.4462,12.4795,12.4379,12.4462,139666.0
2023-10-11 14:30:00,14.96,14.97,14.95,14.97,74746.0,12.4546,12.4629,12.4462,12.4629,74746.0
2023-10-11 14:35:00,14.97,14.99,14.96,14.96,126010.0,12.4629,12.4795,12.4546,12.4546,126010.0
2023-10-11 14:40:00,14.97,14.99,14.95,14.96,206572.0,12.4629,12.4795,12.4462,12.4546,206572.0
2023-10-11 14:45:00,14.96,14.97,14.95,14.96,77520.0,12.4546,12.4629,12.4462,12.4546,77520.0
2023-10-11 14:50:00,14.96,14.97,14.95,14.96,77892.0,12.4546,12.4629,12.4462,12.4546,77892.0
2023-10-11 14:55:00,14.96,14.97,14.95,14.96,50630.0,12.4546,12.4629,12.4462,12.4546,50630.0
2023-10-11 15:00:00,14.96,14.99,14.96,14.98,153119.0,12.4546,12.4795,12.4546,12.4712,153119.0
2023-10-11 15:05:00,14.98,15.0,14.97,14.99,152545.0,12.4712,12.4879,12.4629,12.4795,152545.0
2023-10-11 15:10:00,14.99,15.0,14.98,14.99,76940.0,12.4795,12.4879,12.4712,12.4795,76940.0
2023-10-11 15:15:00,14.99,15.01,14.98,15.01,54621.0,12.4795,12.4962,12.4712,12.4962,54621.0
2023-10-11 15:20:00,15.01,15.03,15.0,15.03,231267.0,12.4962,12.5128,12.4879,12.5128,231267.0
2023-10-11 15:25:00,15.03,15.04,15.01,15.03,331372.0,12.5128,12.5212,12.4962,12.5128,331372.0
2023-10-11 15:30:00,15.02,15.04,15.01,15.04,272965.0,12.5045,12.5212,12.4962,12.5212,272965.0
2023-10-11 15:35:00,15.04,15.06,15.03,15.04,259083.0,12.5212,12.5378,12.5128,12.5212,259083.0
2023-10-11 15:40:00,15.04,15.07,15.04,15.06,333762.0,12.5212,12.5461,12.5212,12.5378,333762.0
2023-10-11 15:45:00,15.06,15.07,15.05,15.07,251452.0,12.5378,12.5461,12.5295,12.5461,251452.0
2023-10-11 15:50:00,15.07,15.09,15.06,15.08,419705.0,12.5461,12.5628,12.5378,12.5545,419705.0
2023-10-11 15:55:00,15.08,15.09,15.07,15.08,958775.0,12.5545,12.5628,12.5461,12.5545,958775.0
2023-10-12 09:30:00,15.16,15.3,15.16,15.25,527200.0,12.6211,12.7376,12.6211,12.696,527200.0
2023-10-12 09:35:00,15.26,15.29,15.22,15.26,317227.0,12.7043,12.7293,12.671,12.7043,317227.0
2023-10-12 09:40:00,15.25,15.26,15.15,15.17,241272.0,12.696,12.7043,12.6127,12.6294,241272.0
2023-10-12 09:45:00,15.17,15.2,15.15,15.18,126391.0,12.6294,12.6544,12.6127,12.6377,126391.0
2023-10-12 09:50:00,15.19,15.26,15.19,15.21,184358.0,12.6461,12.7043,12.6461,12.6627,184358.0
2023-10-12 09:55:00,15.21,15.21,15.14,15.16,297027.0,12.6627,12.6627,12.6044,12.6211,297027.0
2023-10-12 10:00:00,15.15,15.2,15.15,15.19,231803.0,12.6127,12.6544,12.6127,12.6461,231803.0
2023-10-12 10:05:00,15.19,15.23,15.18,15.23,143649.0,12.6461,12.6794,12.6377,12.6794,143649.0
2023-10-12 10:10:00,15.22,15.27,15.22,15.27,249886.0,12.671,12.7127,12.671,12.7127,249886.0
2023-10-12 10:15:00,15.27,15.3,15.26,15.29,259260.0,12.7127,12.7376,12.7043,12.7293,259260.0
2023-10-12 10:20:00,15.29,15.3,15.26,15.27,243935.0,12.7293,12.7376,12.7043,12.7127,243935.0
2023-10-12 10:25:00,15.28,15.28,15.22,15.23,301229.0,12.721,12.721,12.671,12.6794,301229.0
2023-10-12 10:30:00,15.23,15.24,15.19,15.2,389549.0,12.6794,12.6877,12.6461,12.6544,389549.0
2023-10-12 10:35:00,15.21,15.23,15.2,15.21,160719.0,12.6627,12.6794,12.6544,12.6627,160719.0
2023-10-12 10:40:00,15.22,15.25,15.21,15.21,231884.0,12.671,12.696,12.6627,12.6627,231884.0
2023-10-12 10:45:00,15.21,15.23,15.2,15.2,96060.0,12.6627,12.6794,12.6544,12.6544,96060.0
2023-10-12 10:50:00,15.2,15.23,15.19,15.21,192108.0,12.6544,12.6794,12.6461,12.6627,192108.0
2023-10-12 10:55:00,15.2,15.23,15.2,15.22,312706.0,12.6544,12.6794,12.6544,12.671,312706.0
2023-10-12 11:00:00,15.21,15.25,15.21,15.25,180076.0,12.6627,12.696,12.6627,12.696,180076.0
2023-10-12 11:05:00,15.25,15.27,15.23,15.25,232329.0,12.696,12.7127,12.6794,12.696,232329.0
2023-10-12 11:10:00,15.26,15.27,15.25,15.26,195506.0,12.7043,12.7127,12.696,12.7043,195506.0
2023-10-12 11:15:00,15.26,15.27,15.23,15.23,61559.0,12.7043,12.7127,12.6794,12.6794,61559.0
2023-10-12 11:20:00,15.24,15.24,15.17,15.18,362818.0,12.6877,12.6877,12.6294,12.6377,362818.0
2023-10-12 11:25:00,15.18,15.19,15.15,15.15,202438.0,12.6377,12.6461,12.6127,12.6127,202438.0
2023-10-12 11:30:00,15.16,15.19,15.15,15.19,165974.0,12.6211,12.6461,12.6127,12.6461,165974.0
2023-10-12 11:35:00,15.19,15.2,15.18,15.2,128602.0,12.6461,12.6544,12.6377,12.6544,128602.0
2023-10-12 11:40:00,15.2,15.21,15.19,15.2,148849.0,12.6544,12.6627,12.6461,12.6544,148849.0
2023-10-12 11:45:00,15.21,15.21,15.16,15.16,1187453.0,12.6627,12.6627,12.6211,12.6211,1187453.0
2023-10-12 11:50:00,15.17,15.17,15.15,15.17,155132.0,12.6294,12.6294,12.6127,12.6294,155132.0
2023-10-12 11:55:00,15.16,15.18,15.13,15.18,135808.0,12.6211,12.6377,12.5961,12.6377,135808.0
2023-10-12 12:00:00,15.17,15.2,15.15,15.16,216252.0,12.6294,12.6544,12.6127,12.6211,216252.0
2023-10-12 12:05:00,15.16,15.18,15.13,15.18,433283.0,12.6211,12.6377,12.5961,12.6377,433283.0
2023-10-12 12:10:00,15.17,15.18,15.14,15.15,185834.0,12.6294,12.6377,12.6044,12.6127,185834.0
2023-10-12 12:15:00,15.15,15.17,15.14,15.16,163700.0,12.6127,12.6294,12.6044,12.6211,163700.0
2023-10-12 12:20:00,15.16,15.17,15.15,15.17,48274.0,12.6211,12.6294,12.6127,12.6294,48274.0
2023-10-12 12:25:00,15.16,15.17,15.14,15.16,98911.0,12.6211,12.6294,12.6044,12.6211,98911.0
2023-10-12 12:30:00,15.16,15.16,15.15,15.16,36143.0,12.6211,12.6211,12.6127,12.6211,36143.0
2023-10-12 12:35:00,15.16,15.16,15.14,15.15,27931.0,12.6211,12.6211,12.6044,12.6127,27931.0
2023-10-12 12:40:00,15.15,15.17,15.14,15.17,67104.0,12.6127,12.6294,12.6044,12.6294,67104.0
2023-10-12 12:45:00,15.17,15.18,15.16,15.18,60600.0,12.6294,12.6377,12.6211,12.6377,60600.0
2023-10-12 12:50:00,15.18,15.18,15.15,15.16,597917.0,12.6377,12.6377,12.6127,12.6211,597917.0
2023-10-12 12:55:00,15.16,15.16,15.11,15.12,200149.0,12.6211,12.6211,12.5794,12.5878,200149.0
2023-10-12 13:00:00,15.12,15.13,15.08,15.08,199827.0,12.5878,12.5961,12.5545,12.5545,199827.0
2023-10-12 13:05:00,15.08,15.09,15.05,15.06,339905.0,12.5545,12.5628,12.5295,12.5378,339905.0
2023-10-12 13:10:00,15.06,15.08,15.05,15.08,97976.0,12.5378,12.5545,12.5295,12.5545,97976.0
2023-10-12 13:15:00,15.08,15.09,15.07,15.08,106889.0,12.5545,12.5628,12.5461,12.5545,106889.0
2023-10-12 13:20:00,15.08,15.09,15.06,15.07,182124.0,12.5545,12.5628,12.5378,12.5461,182124.0
2023-10-12 13:25:00,15.07,15.08,14.99,15.0,230548.0,12.5461,12.5545,12.4795,12.4879,230548.0
2023-10-12 13:30:00,15.0,15.04,14.99,15.02,328498.0,12.4879,12.5212,12.4795,12.5045,328498.0
2023-10-12 13:35:00,15.02,15.05,15.01,15.03,164951.0,12.5045,12.5295,12.4962,12.5128,164951.0
2023-10-12 13:40:00,15.03,15.04,15.02,15.04,56267.0,12.5128,12.5212,12.5045,12.5212,56267.0
2023-10-12 13:45:00,15.04,15.05,15.03,15.04,85914.0,12.5212,12.5295,12.5128,12.5212,85914.0
2023-10-12 13:50:00,15.04,15.06,15.03,15.05,215140.0,12.5212,12.5378,12.5128,12.5295,215140.0
2023-10-12 13:55:00,15.06,15.06,15.03,15.04,97658.0,12.5378,12.5378,12.5128,12.5212,97658.0
2023-10-12 14:00:00,15.04,15.05,15.03,15.04,82998.0,12.5212,12.5295,12.5128,12.5212,82998.0
2023-10-12 14:05:00,15.03,15.04,15.0,15.01,141400.0,12.5128,12.5212,12.4879,12.4962,141400.0
2023-10-12 14:10:00,15.0,15.01,14.97,14.97,248984.0,12.4879,12.4962,12.4629,12.4629,248984.0
2023-10-12 14:15:00,14.98,14.99,14.92,14.96,1183043.0,12.4712,12.4795,12.4213,12.4546,1183043.0
2023-10-12 14:20:00,14.96,14.98,14.95,14.97,208158.0,12.4546,12.4712,12.4462,12.4629,208158.0
2023-10-12 14:25:00,14.96,14.99,14.96,14.99,186052.0,12.4546,12.4795,12.4546,12.4795,186052.0
2023-10-12 14:30:00,14.99,15.01,14.98,15.01,141936.0,12.4795,12.4962,12.4712,12.4962,141936.0
2023-10-12 14:35:00,15.01,15.03,15.0,15.02,270531.0,12.4962,12.5128,12.4879,12.5045,270531.0
2023-10-12 14:40:00,15.02,15.03,15.01,15.02,95882.0,12.5045,12.5128,12.4962,12.5045,95882.0
2023-10-12 14:45:00,15.01,15.03,15.01,15.03,217196.0,12.4962,12.5128,12.4962,12.5128,217196.0
2023-10-12 14:50:00,15.03,15.03,15.0,15.01,90842.0,12.5128,12.5128,12.4879,12.4962,90842.0
2023-10-12 14:55:00,15.0,15.01,14.98,15.0,164956.0,12.4879,12.4962,12.4712,12.4879,164956.0
2023-10-12 15:00:00,15.0,15.01,14.99,15.0,113514.0,12.4879,12.4962,12.4795,12.4879,113514.0
2023-10-12 15:05:00,15.0,15.02,14.99,15.02,172292.0,12.4879,12.5045,12.4795,12.5045,172292.0
2023-10-12 15:10:00,15.02,15.03,15.0,15.03,187814.0,12.5045,12.5128,12.4879,12.5128,187814.0
2023-10-12 15:15:00,15.03,15.03,15.01,15.02,86704.0,12.5128,12.5128,12.4962,12.5045,86704.0
2023-10-12 15:20:00,15.02,15.03,15.01,15.02,158805.0,12.5045,12.5128,12.4962,12.5045,158805.0
2023-10-12 15:25:00,15.02,15.02,15.0,15.02,228366.0,12.5045,12.5045,12.4879,12.5045,228366.0
2023-10-12 15:30:00,15.02,15.02,15.0,15.01,150005.0,12.5045,12.5045,12.4879,12.4962,150005.0
2023-10-12 15:35:00,15.0,15.01,15.0,15.01,238980.0,12.4879,12.4962,12.4879,12.4962,238980.0
2023-10-12 15:40:00,15.01,15.02,14.99,15.02,212304.0,12.4962,12.5045,12.4795,12.5045,212304.0
2023-10-12 15:45:00,15.02,15.02,15.0,15.02,319455.0,12.5045,12.5045,12.4879,12.5045,319455.0
2023-10-12 15:50:00,15.02,15.02,15.0,15.02,459678.0,12.5045,12.5045,12.4879,12.5045,459678.0
2023-10-12 15:55:00,15.02,15.03,15.01,15.02,972964.0,12.5045,12.5128,12.4962,12.5045,972964.0
2023-10-13 09:30:00,15.42,15.55,15.42,15.49,871599.0,12.8375,12.9458,12.8375,12.8958,871599.0
2023-10-13 09:35:00,15.49,15.57,15.47,15.54,1079999.0,12.8958,12.9624,12.8792,12.9374,1079999.0
2023-10-13 09:40:00,15.54,15.57,15.5,15.51,313898.0,12.9374,12.9624,12.9041,12.9125,313898.0
2023-10-13 09:45:00,15.51,15.55,15.49,15.54,242570.0,12.9125,12.9458,12.8958,12.9374,242570.0
2023-10-13 09:50:00,15.54,15.58,15.52,15.57,269387.0,12.9374,12.9707,12.9208,12.9624,269387.0
2023-10-13 09:55:00,15.57,15.58,15.48,15.5,815529.0,12.9624,12.9707,12.8875,12.9041,815529.0
2023-10-13 10:00:00,15.51,15.51,15.44,15.46,320557.0,12.9125,12.9125,12.8542,12.8708,320557.0
2023-10-13 10:05:00,15.47,15.5,15.44,15.49,399543.0,12.8792,12.9041,12.8542,12.8958,399543.0
2023-10-13 10:10:00,15.49,15.5,15.47,15.48,202063.0,12.8958,12.9041,12.8792,12.8875,202063.0
2023-10-13 10:15:00,15.48,15.48,15.42,15.45,243123.0,12.8875,12.8875,12.8375,12.8625,243123.0
2023-10-13 10:20:00,15.45,15.46,15.42,15.44,124105.0,12.8625,12.8708,12.8375,12.8542,124105.0
2023-10-13 10:25:00,15.44,15.47,15.43,15.44,93034.0,12.8542,12.8792,12.8459,12.8542,93034.0
2023-10-13 10:30:00,15.44,15.48,15.43,15.46,184494.0,12.8542,12.8875,12.8459,12.8708,184494.0
2023-10-13 10:35:00,15.46,15.46,15.42,15.43,106990.0,12.8708,12.8708,12.8375,12.8459,106990.0
2023-10-13 10:40:00,15.43,15.43,15.39,15.41,264136.0,12.8459,12.8459,12.8126,12.8292,264136.0
2023-10-13 10:45:00,15.41,15.44,15.39,15.44,261706.0,12.8292,12.8542,12.8126,12.8542,261706.0
2023-10-13 10:50:00,15.44,15.44,15.4,15.43,300154.0,12.8542,12.8542,12.8209,12.8459,300154.0
2023-10-13 10:55:00,15.43,15.46,15.42,15.46,185843.0,12.8459,12.8708,12.8375,12.8708,185843.0
2023-10-13 11:00:00,15.46,15.46,15.43,15.45,211932.0,12.8708,12.8708,12.8459,12.8625,211932.0
2023-10-13 11:05:00,15.44,15.46,15.4,15.45,206468.0,12.8542,12.8708,12.8209,12.8625,206468.0
2023-10-13 11:10:00,15.46,15.47,15.42,15.43,238299.0,12.8708,12.8792,12.8375,12.8459,238299.0
2023-10-13 11:15:00,15.42,15.47,15.42,15.43,79454.0,12.8375,12.8792,12.8375,12.8459,79454.0
2023-10-13 11:20:00,15.43,15.44,15.39,15.39,558303.0,12.8459,12.8542,12.8126,12.8126,558303.0
2023-10-13 11:25:00,15.39,15.44,15.37,15.43,407284.0,12.8126,12.8542,12.7959,12.8459,407284.0
2023-10-13 11:30:00,15.43,15.43,15.4,15.42,74603.0,12.8459,12.8459,12.8209,12.8375,74603.0
2023-10-13 11:35:00,15.42,15.44,15.41,15.43,95533.0,12.8375,12.8542,12.8292,12.8459,95533.0
2023-10-13 11:40:00,15.43,15.45,15.41,15.42,171254.0,12.8459,12.8625,12.8292,12.8375,171254.0
2023-10-13 11:45:00,15.42,15.44,15.41,15.43,118012.0,12.8375,12.8542,12.8292,12.8459,118012.0
2023-10-13 11:50:00,15.43,15.45,15.42,15.45,215546.0,12.8459,12.8625,12.8375,12.8625,215546.0
2023-10-13 11:55:00,15.45,15.47,15.43,15.46,95040.0,12.8625,12.8792,12.8459,12.8708,95040.0
2023-10-13 12:00:00,15.46,15.48,15.45,15.46,113131.0,12.8708,12.8875,12.8625,12.8708,113131.0
2023-10-13 12:05:00,15.46,15.48,15.45,15.46,227818.0,12.8708,12.8875,12.8625,12.8708,227818.0
2023-10-13 12:10:00,15.47,15.47,15.45,15.46,121701.0,12.8792,12.8792,12.8625,12.8708,121701.0
2023-10-13 12:15:00,15.46,15.48,15.45,15.47,101691.0,12.8708,12.8875,12.8625,12.8792,101691.0
2023-10-13 12:20:00,15.47,15.48,15.45,15.47,92849.0,12.8792,12.8875,12.8625,12.8792,92849.0
2023-10-13 12:25:00,15.47,15.5,15.46,15.5,194511.0,12.8792,12.9041,12.8708,12.9041,194511.0
2023-10-13 12:30:00,15.5,15.53,15.49,15.51,245018.0,12.9041,12.9291,12.8958,12.9125,245018.0
2023-10-13 12:35:00,15.51,15.53,15.5,15.52,125687.0,12.9125,12.9291,12.9041,12.9208,125687.0
2023-10-13 12:40:00,15.52,15.53,15.51,15.52,68889.0,12.9208,12.9291,12.9125,12.9208,68889.0
2023-10-13 12:45:00,15.52,15.54,15.52,15.53,124783.0,12.9208,12.9374,12.9208,12.9291,124783.0
2023-10-13 12:50:00,15.53,15.55,15.52,15.54,137044.0,12.9291,12.9458,12.9208,12.9374,137044.0
2023-10-13 12:55:00,15.54,15.56,15.53,15.56,141962.0,12.9374,12.9541,12.9291,12.9541,141962.0
2023-10-13 13:00:00,15.56,15.58,15.55,15.56,364552.0,12.9541,12.9707,12.9458,12.9541,364552.0
2023-10-13 13:05:00,15.56,15.56,15.52,15.54,484693.0,12.9541,12.9541,12.9208,12.9374,484693.0
2023-10-13 13:10:00,15.54,15.54,15.48,15.49,373845.0,12.9374,12.9374,12.8875,12.8958,373845.0
2023-10-13 13:15:00,15.48,15.49,15.42,15.44,264031.0,12.8875,12.8958,12.8375,12.8542,264031.0
2023-10-13 13:20:00,15.43,15.47,15.42,15.44,154079.0,12.8459,12.8792,12.8375,12.8542,154079.0
2023-10-13 13:25:00,15.44,15.45,15.41,15.42,140815.0,12.8542,12.8625,12.8292,12.8375,140815.0
2023-10-13 13:30:00,15.42,15.45,15.41,15.44,185358.0,12.8375,12.8625,12.8292,12.8542,185358.0
2023-10-13 13:35:00,15.43,15.44,15.42,15.43,87885.0,12.8459,12.8542,12.8375,12.8459,87885.0
2023-10-13 13:40:00,15.44,15.47,15.43,15.47,199629.0,12.8542,12.8792,12.8459,12.8792,199629.0
2023-10-13 13:45:00,15.46,15.47,15.43,15.44,189355.0,12.8708,12.8792,12.8459,12.8542,189355.0
2023-10-13 13:50:00,15.44,15.45,15.43,15.45,66540.0,12.8542,12.8625,12.8459,12.8625,66540.0
2023-10-13 13:55:00,15.45,15.46,15.44,15.45,55437.0,12.8625,12.8708,12.8542,12.8625,55437.0
2023-10-13 14:00:00,15.45,15.45,15.43,15.44,144714.0,12.8625,12.8625,12.8459,12.8542,144714.0
2023-10-13 14:05:00,15.44,15.47,15.44,15.46,152588.0,12.8542,12.8792,12.8542,12.8708,152588.0
2023-10-13 14:10:00,15.46,15.48,15.46,15.47,121204.0,12.8708,12.8875,12.8708,12.8792,121204.0
2023-10-13 14:15:00,15.48,15.49,15.46,15.48,141857.0,12.8875,12.8958,12.8708,12.8875,141857.0
2023-10-13 14:20:00,15.48,15.49,15.47,15.48,93301.0,12.8875,12.8958,12.8792,12.8875,93301.0
2023-10-13 14:25:00,15.47,15.48,15.46,15.47,282440.0,12.8792,12.8875,12.8708,12.8792,282440.0
2023-10-13 14:30:00,15.47,15.48,15.47,15.47,79680.0,12.8792,12.8875,12.8792,12.8792,79680.0
2023-10-13 14:35:00,15.46,15.47,15.42,15.43,162473.0,12.8708,12.8792,12.8375,12.8459,162473.0
2023-10-13 14:40:00,15.42,15.45,15.42,15.42,177312.0,12.8375,12.8625,12.8375,12.8375,177312.0
2023-10-13 14:45:00,15.43,15.44,15.41,15.44,266652.0,12.8459,12.8542,12.8292,12.8542,266652.0
2023-10-13 14:50:00,15.44,15.45,15.42,15.44,193035.0,12.8542,12.8625,12.8375,12.8542,193035.0
2023-10-13 14:55:00,15.44,15.47,15.43,15.46,130395.0,12.8542,12.8792,12.8459,12.8708,130395.0
2023-10-13 15:00:00,15.47,15.47,15.46,15.46,60085.0,12.8792,12.8792,12.8708,12.8708,60085.0
2023-10-13 15:05:00,15.47,15.48,15.45,15.48,169924.0,12.8792,12.8875,12.8625,12.8875,169924.0
2023-10-13 15:10:00,15.47,15.49,15.47,15.49,74481.0,12.8792,12.8958,12.8792,12.8958,74481.0
2023-10-13 15:15:00,15.49,15.5,15.47,15.47,382019.0,12.8958,12.9041,12.8792,12.8792,382019.0
2023-10-13 15:20:00,15.48,15.49,15.47,15.48,252074.0,12.8875,12.8958,12.8792,12.8875,252074.0
2023-10-13 15:25:00,15.49,15.5,15.48,15.48,205443.0,12.8958,12.9041,12.8875,12.8875,205443.0
2023-10-13 15:30:00,15.49,15.49,15.44,15.47,447272.0,12.8958,12.8958,12.8542,12.8792,447272.0
2023-10-13 15:35:00,15.46,15.48,15.45,15.46,624298.0,12.8708,12.8875,12.8625,12.8708,624298.0
2023-10-13 15:40:00,15.46,15.47,15.45,15.46,336375.0,12.8708,12.8792,12.8625,12.8708,336375.0
2023-10-13 15:45:00,15.46,15.47,15.44,15.46,430323.0,12.8708,12.8792,12.8542,12.8708,430323.0
2023-10-13 15:50:00,15.46,15.47,15.45,15.46,536142.0,12.8708,12.8792,12.8625,12.8708,536142.0
2023-10-13 15:55:00,15.47,15.47,15.42,15.43,1787148.0,12.8792,12.8792,12.8375,12.8459,1787148.0
2023-10-16 09:30:00,15.48,15.54,15.47,15.54,390521.0,12.8875,12.9374,12.8792,12.9374,390521.0
2023-10-16 09:35:00,15.53,15.54,15.49,15.52,80155.0,12.9291,12.9374,12.8958,12.9208,80155.0
2023-10-16 09:40:00,15.52,15.52,15.4,15.41,256949.0,12.9208,12.9208,12.8209,12.8292,256949.0
2023-10-16 09:45:00,15.4,15.48,15.39,15.48,220791.0,12.8209,12.8875,12.8126,12.8875,220791.0
2023-10-16 09:50:00,15.48,15.51,15.46,15.48,163726.0,12.8875,12.9125,12.8708,12.8875,163726.0
2023-10-16 09:55:00,15.47,15.48,15.39,15.4,236264.0,12.8792,12.8875,12.8126,12.8209,236264.0
2023-10-16 10:00:00,15.4,15.42,15.36,15.38,287478.0,12.8209,12.8375,12.7876,12.8042,287478.0
2023-10-16 10:05:00,15.38,15.38,15.33,15.38,236462.0,12.8042,12.8042,12.7626,12.8042,236462.0
2023-10-16 10:10:00,15.37,15.43,15.37,15.43,132108.0,12.7959,12.8459,12.7959,12.8459,132108.0
2023-10-16 10:15:00,15.43,15.44,15.41,15.42,173939.0,12.8459,12.8542,12.8292,12.8375,173939.0
2023-10-16 10:20:00,15.42,15.43,15.4,15.41,274756.0,12.8375,12.8459,12.8209,12.8292,274756.0
2023-10-16 10:25:00,15.41,15.44,15.4,15.43,214705.0,12.8292,12.8542,12.8209,12.8459,214705.0
2023-10-16 10:30:00,15.43,15.45,15.39,15.39,158943.0,12.8459,12.8625,12.8126,12.8126,158943.0
2023-10-16 10:35:00,15.4,15.41,15.38,15.39,208109.0,12.8209,12.8292,12.8042,12.8126,208109.0
2023-10-16 10:40:00,15.4,15.44,15.39,15.44,128541.0,12.8209,12.8542,12.8126,12.8542,128541.0
2023-10-16 10:45:00,15.44,15.46,15.43,15.44,183501.0,12.8542,12.8708,12.8459,12.8542,183501.0
2023-10-16 10:50:00,15.44,15.44,15.39,15.39,183770.0,12.8542,12.8542,12.8126,12.8126,183770.0
2023-10-16 10:55:00,15.4,15.41,15.39,15.4,191577.0,12.8209,12.8292,12.8126,12.8209,191577.0
2023-10-16 11:00:00,15.4,15.42,15.39,15.42,143780.0,12.8209,12.8375,12.8126,12.8375,143780.0
2023-10-16 11:05:00,15.42,15.44,15.41,15.43,171827.0,12.8375,12.8542,12.8292,12.8459,171827.0
2023-10-16 11:10:00,15.43,15.44,15.41,15.42,145025.0,12.8459,12.8542,12.8292,12.8375,145025.0
2023-10-16 11:15:00,15.42,15.45,15.42,15.45,102375.0,12.8375,12.8625,12.8375,12.8625,102375.0
2023-10-16 11:20:00,15.45,15.51,15.44,15.49,314640.0,12.8625,12.9125,12.8542,12.8958,314640.0
2023-10-16 11:25:00,15.5,15.53,15.49,15.51,184147.0,12.9041,12.9291,12.8958,12.9125,184147.0
2023-10-16 11:30:00,15.5,15.52,15.49,15.51,130551.0,12.9041,12.9208,12.8958,12.9125,130551.0
2023-10-16 11:35:00,15.51,15.55,15.49,15.53,195024.0,12.9125,12.9458,12.8958,12.9291,195024.0
2023-10-16 11:40:00,15.53,15.55,15.52,15.53,289254.0,12.9291,12.9458,12.9208,12.9291,289254.0
2023-10-16 11:45:00,15.53,15.55,15.52,15.54,302410.0,12.9291,12.9458,12.9208,12.9374,302410.0
2023-10-16 11:50:00,15.55,15.58,15.54,15.55,472199.0,12.9458,12.9707,12.9374,12.9458,472199.0
2023-10-16 11:55:00,15.54,15.57,15.53,15.57,185470.0,12.9374,12.9624,12.9291,12.9624,185470.0
2023-10-16 12:00:00,15.57,15.58,15.56,15.58,149190.0,12.9624,12.9707,12.9541,12.9707,149190.0
2023-10-16 12:05:00,15.58,15.62,15.57,15.62,270540.0,12.9707,13.004,12.9624,13.004,270540.0
2023-10-16 12:10:00,15.62,15.63,15.59,15.61,221735.0,13.004,13.0124,12.9791,12.9957,221735.0
2023-10-16 12:15:00,15.61,15.63,15.61,15.62,139917.0,12.9957,13.0124,12.9957,13.004,139917.0
2023-10-16 12:20:00,15.61,15.64,15.6,15.64,153092.0,12.9957,13.0207,12.9874,13.0207,153092.0
2023-10-16 12:25:00,15.64,15.66,15.61,15.62,281571.0,13.0207,13.0373,12.9957,13.004,281571.0
2023-10-16 12:30:00,15.62,15.66,15.6,15.63,256449.0,13.004,13.0373,12.9874,13.0124,256449.0
2023-10-16 12:35:00,15.63,15.65,15.61,15.62,199300.0,13.0124,13.029,12.9957,13.004,199300.0
2023-10-16 12:40:00,15.63,15.66,15.61,15.66,258171.0,13.0124,13.0373,12.9957,13.0373,258171.0
2023-10-16 12:45:00,15.66,15.67,15.65,15.66,116266.0,13.0373,13.0457,13.029,13.0373,116266.0
2023-10-16 12:50:00,15.66,15.71,15.64,15.7,475714.0,13.0373,13.079,13.0207,13.0706,475714.0
2023-10-16 12:55:00,15.71,15.71,15.68,15.71,315475.0,13.079,13.079,13.054,13.079,315475.0
2023-10-16 13:00:00,15.71,15.72,15.69,15.72,109658.0,13.079,13.0873,13.0623,13.0873,109658.0
2023-10-16 13:05:00,15.72,15.73,15.71,15.72,145836.0,13.0873,13.0956,13.079,13.0873,145836.0
2023-10-16 13:10:00,15.72,15.72,15.68,15.69,154831.0,13.0873,13.0873,13.054,13.0623,154831.0
2023-10-16 13:15:00,15.68,15.69,15.65,15.67,169821.0,13.054,13.0623,13.029,13.0457,169821.0
2023-10-16 13:20:00,15.67,15.68,15.63,15.64,266868.0,13.0457,13.054,13.0124,13.0207,266868.0
2023-10-16 13:25:00,15.64,15.67,15.62,15.66,153153.0,13.0207,13.0457,13.004,13.0373,153153.0
2023-10-16 13:30:00,15.66,15.66,15.63,15.64,184401.0,13.0373,13.0373,13.0124,13.0207,184401.0
2023-10-16 13:35:00,15.63,15.66,15.63,15.65,159048.0,13.0124,13.0373,13.0124,13.029,159048.0
2023-10-16 13:40:00,15.65,15.67,15.65,15.66,108135.0,13.029,13.0457,13.029,13.0373,108135.0
2023-10-16 13:45:00,15.66,15.67,15.65,15.66,79725.0,13.0373,13.0457,13.029,13.0373,79725.0
2023-10-16 13:50:00,15.66,15.68,15.65,15.68,186437.0,13.0373,13.054,13.029,13.054,186437.0
2023-10-16 13:55:00,15.68,15.7,15.67,15.7,134440.0,13.054,13.0706,13.0457,13.0706,134440.0
2023-10-16 14:00:00,15.7,15.73,15.69,15.72,202939.0,13.0706,13.0956,13.0623,13.0873,202939.0
2023-10-16 14:05:00,15.72,15.73,15.69,15.73,216572.0,13.0873,13.0956,13.0623,13.0956,216572.0
2023-10-16 14:10:00,15.73,15.73,15.71,15.72,260960.0,13.0956,13.0956,13.079,13.0873,260960.0
2023-10-16 14:15:00,15.72,15.74,15.71,15.73,166667.0,13.0873,13.1039,13.079,13.0956,166667.0
2023-10-16 14:20:00,15.72,15.73,15.71,15.73,122626.0,13.0873,13.0956,13.079,13.0956,122626.0
2023-10-16 14:25:00,15.73,15.75,15.72,15.73,288579.0,13.0956,13.1123,13.0873,13.0956,288579.0
2023-10-16 14:30:00,15.73,15.75,15.72,15.75,131198.0,13.0956,13.1123,13.0873,13.1123,131198.0
2023-10-16 14:35:00,15.75,15.75,15.72,15.74,377730.0,13.1123,13.1123,13.0873,13.1039,377730.0
2023-10-16 14:40:00,15.74,15.76,15.73,15.76,189569.0,13.1039,13.1206,13.0956,13.1206,189569.0
2023-10-16 14:45:00,15.76,15.76,15.74,15.75,105197.0,13.1206,13.1206,13.1039,13.1123,105197.0
2023-10-16 14:50:00,15.75,15.75,15.74,15.75,60649.0,13.1123,13.1123,13.1039,13.1123,60649.0
2023-10-16 14:55:00,15.75,15.78,15.74,15.78,141018.0,13.1123,13.1372,13.1039,13.1372,141018.0
2023-10-16 15:00:00,15.77,15.78,15.77,15.78,144666.0,13.1289,13.1372,13.1289,13.1372,144666.0
2023-10-16 15:05:00,15.78,15.84,15.77,15.84,1188953.0,13.1372,13.1872,13.1289,13.1872,1188953.0
2023-10-16 15:10:00,15.84,15.84,15.81,15.82,253819.0,13.1872,13.1872,13.1622,13.1705,253819.0
2023-10-16 15:15:00,15.81,15.84,15.81,15.82,122053.0,13.1622,13.1872,13.1622,13.1705,122053.0
2023-10-16 15:20:00,15.83,15.84,15.82,15.83,219657.0,13.1789,13.1872,13.1705,13.1789,219657.0
2023-10-16 15:25:00,15.83,15.84,15.82,15.83,428827.0,13.1789,13.1872,13.1705,13.1789,428827.0
2023-10-16 15:30:00,15.82,15.84,15.82,15.82,132290.0,13.1705,13.1872,13.1705,13.1705,132290.0
2023-10-16 15:35:00,15.82,15.84,15.82,15.83,311261.0,13.1705,13.1872,13.1705,13.1789,311261.0
2023-10-16 15:40:00,15.83,15.84,15.81,15.82,246712.0,13.1789,13.1872,13.1622,13.1705,246712.0
2023-10-16 15:45:00,15.82,15.83,15.8,15.82,394697.0,13.1705,13.1789,13.1539,13.1705,394697.0
2023-10-16 15:50:00,15.82,15.83,15.81,15.83,459374.0,13.1705,13.1789,13.1622,13.1789,459374.0
2023-10-16 15:55:00,15.83,15.83,15.8,15.8,1863614.0,13.1789,13.1789,13.1539,13.1539,1863614.0
2023-10-17 09:30:00,15.77,15.86,15.76,15.82,462437.0,13.1289,13.2038,13.1206,13.1705,462437.0
2023-10-17 09:35:00,15.82,15.88,15.78,15.87,238919.0,13.1705,13.2205,13.1372,13.2122,238919.0
2023-10-17 09:40:00,15.87,15.91,15.84,15.85,275938.0,13.2122,13.2455,13.1872,13.1955,275938.0
2023-10-17 09:45:00,15.84,15.85,15.8,15.8,276488.0,13.1872,13.1955,13.1539,13.1539,276488.0
2023-10-17 09:50:00,15.8,15.84,15.8,15.81,179052.0,13.1539,13.1872,13.1539,13.1622,179052.0
2023-10-17 09:55:00,15.82,15.86,15.8,15.86,169705.0,13.1705,13.2038,13.1539,13.2038,169705.0
2023-10-17 10:00:00,15.85,15.94,15.85,15.9,327714.0,13.1955,13.2704,13.1955,13.2371,327714.0
2023-10-17 10:05:00,15.9,15.93,15.88,15.92,101349.0,13.2371,13.2621,13.2205,13.2538,101349.0
2023-10-17 10:10:00,15.92,15.96,15.91,15.96,132355.0,13.2538,13.2871,13.2455,13.2871,132355.0
2023-10-17 10:15:00,15.96,15.97,15.94,15.97,111969.0,13.2871,13.2954,13.2704,13.2954,111969.0
2023-10-17 10:20:00,15.97,16.03,15.96,16.02,997054.0,13.2954,13.3454,13.2871,13.337,997054.0
2023-10-17 10:25:00,16.02,16.04,16.0,16.02,255387.0,13.337,13.3537,13.3204,13.337,255387.0
2023-10-17 10:30:00,16.02,16.04,16.0,16.04,215345.0,13.337,13.3537,13.3204,13.3537,215345.0
2023-10-17 10:35:00,16.04,16.08,16.03,16.06,474241.0,13.3537,13.387,13.3454,13.3703,474241.0
2023-10-17 10:40:00,16.06,16.07,16.03,16.05,290824.0,13.3703,13.3787,13.3454,13.362,290824.0
2023-10-17 10:45:00,16.05,16.12,16.05,16.1,279589.0,13.362,13.4203,13.362,13.4036,279589.0
2023-10-17 10:50:00,16.11,16.12,16.08,16.08,272264.0,13.412,13.4203,13.387,13.387,272264.0
2023-10-17 10:55:00,16.09,16.13,16.07,16.11,517497.0,13.3953,13.4286,13.3787,13.412,517497.0
2023-10-17 11:00:00,16.11,16.17,16.1,16.16,373073.0,13.412,13.4619,13.4036,13.4536,373073.0
2023-10-17 11:05:00,16.17,16.21,16.16,16.16,1012845.0,13.4619,13.4952,13.4536,13.4536,1012845.0
2023-10-17 11:10:00,16.16,16.19,16.15,16.15,205734.0,13.4536,13.4786,13.4453,13.4453,205734.0
2023-10-17 11:15:00,16.16,16.16,16.12,16.12,112519.0,13.4536,13.4536,13.4203,13.4203,112519.0
2023-10-17 11:20:00,16.12,16.13,16.06,16.07,170571.0,13.4203,13.4286,13.3703,13.3787,170571.0
2023-10-17 11:25:00,16.07,16.08,16.02,16.06,693917.0,13.3787,13.387,13.337,13.3703,693917.0
2023-10-17 11:30:00,16.05,16.08,16.04,16.07,247951.0,13.362,13.387,13.3537,13.3787,247951.0
2023-10-17 11:35:00,16.06,16.09,16.03,16.09,284666.0,13.3703,13.3953,13.3454,13.3953,284666.0
2023-10-17 11:40:00,16.09,16.11,16.07,16.09,242012.0,13.3953,13.412,13.3787,13.3953,242012.0
2023-10-17 11:45:00,16.08,16.11,16.06,16.11,180409.0,13.387,13.412,13.3703,13.412,180409.0
2023-10-17 11:50:00,16.11,16.13,16.1,16.13,97130.0,13.412,13.4286,13.4036,13.4286,97130.0
2023-10-17 11:55:00,16.13,16.15,16.12,16.15,184681.0,13.4286,13.4453,13.4203,13.4453,184681.0
2023-10-17 12:00:00,16.14,16.16,16.13,16.14,178682.0,13.4369,13.4536,13.4286,13.4369,178682.0
2023-10-17 12:05:00,16.15,16.16,16.13,16.15,218096.0,13.4453,13.4536,13.4286,13.4453,218096.0
2023-10-17 12:10:00,16.14,16.15,16.13,16.14,142632.0,13.4369,13.4453,13.4286,13.4369,142632.0
2023-10-17 12:15:00,16.14,16.15,16.12,16.13,131623.0,13.4369,13.4453,13.4203,13.4286,131623.0
2023-10-17 12:20:00,16.12,16.16,16.11,16.16,175307.0,13.4203,13.4536,13.412,13.4536,175307.0
2023-10-17 12:25:00,16.16,16.19,16.15,16.18,167148.0,13.4536,13.4786,13.4453,13.4703,167148.0
2023-10-17 12:30:00,16.18,16.18,16.14,16.15,66319.0,13.4703,13.4703,13.4369,13.4453,66319.0
2023-10-17 12:35:00,16.14,16.18,16.14,16.16,151207.0,13.4369,13.4703,13.4369,13.4536,151207.0
2023-10-17 12:40:00,16.16,16.2,16.16,16.2,133824.0,13.4536,13.4869,13.4536,13.4869,133824.0
2023-10-17 12:45:00,16.2,16.22,16.16,16.19,704865.0,13.4869,13.5036,13.4536,13.4786,704865.0
2023-10-17 12:50:00,16.18,16.19,16.16,16.19,270653.0,13.4703,13.4786,13.4536,13.4786,270653.0
2023-10-17 12:55:00,16.18,16.19,16.16,16.16,236366.0,13.4703,13.4786,13.4536,13.4536,236366.0
2023-10-17 13:00:00,16.16,16.18,16.15,16.16,90002.0,13.4536,13.4703,13.4453,13.4536,90002.0
2023-10-17 13:05:00,16.16,16.16,16.13,16.14,107723.0,13.4536,13.4536,13.4286,13.4369,107723.0
2023-10-17 13:10:00,16.14,16.18,16.14,16.16,359481.0,13.4369,13.4703,13.4369,13.4536,359481.0
2023-10-17 13:15:00,16.16,16.18,16.14,16.18,158952.0,13.4536,13.4703,13.4369,13.4703,158952.0
2023-10-17 13:20:00,16.18,16.19,16.16,16.18,148424.0,13.4703,13.4786,13.4536,13.4703,148424.0
2023-10-17 13:25:00,16.18,16.2,16.18,16.19,174131.0,13.4703,13.4869,13.4703,13.4786,174131.0
2023-10-17 13:30:00,16.19,16.2,16.15,16.16,233826.0,13.4786,13.4869,13.4453,13.4536,233826.0
2023-10-17 13:35:00,16.16,16.17,16.13,16.14,233043.0,13.4536,13.4619,13.4286,13.4369,233043.0
2023-10-17 13:40:00,16.14,16.15,16.11,16.11,110457.0,13.4369,13.4453,13.412,13.412,110457.0
2023-10-17 13:45:00,16.12,16.13,16.09,16.13,345253.0,13.4203,13.4286,13.3953,13.4286,345253.0
2023-10-17 13:50:00,16.13,16.13,16.08,16.09,203789.0,13.4286,13.4286,13.387,13.3953,203789.0
2023-10-17 13:55:00,16.08,16.12,16.08,16.09,156890.0,13.387,13.4203,13.387,13.3953,156890.0
2023-10-17 14:00:00,16.09,16.12,16.07,16.07,161103.0,13.3953,13.4203,13.3787,13.3787,161103.0
2023-10-17 14:05:00,16.08,16.1,16.06,16.09,235150.0,13.387,13.4036,13.3703,13.3953,235150.0
2023-10-17 14:10:00,16.09,16.1,16.07,16.1,178637.0,13.3953,13.4036,13.3787,13.4036,178637.0
2023-10-17 14:15:00,16.1,16.12,16.09,16.1,214790.0,13.4036,13.4203,13.3953,13.4036,214790.0
2023-10-17 14:20:00,16.1,16.12,16.09,16.11,119993.0,13.4036,13.4203,13.3953,13.412,119993.0
2023-10-17 14:25:00,16.1,16.15,16.1,16.14,159018.0,13.4036,13.4453,13.4036,13.4369,159018.0
2023-10-17 14:30:00,16.14,16.15,16.12,16.14,205200.0,13.4369,13.4453,13.4203,13.4369,205200.0
2023-10-17 14:35:00,16.15,16.16,16.14,16.14,109285.0,13.4453,13.4536,13.4369,13.4369,109285.0
2023-10-17 14:40:00,16.15,16.17,16.14,16.16,119717.0,13.4453,13.4619,13.4369,13.4536,119717.0
2023-10-17 14:45:00,16.16,16.16,16.14,16.16,58039.0,13.4536,13.4536,13.4369,13.4536,58039.0
2023-10-17 14:50:00,16.16,16.17,16.14,16.14,170334.0,13.4536,13.4619,13.4369,13.4369,170334.0
2023-10-17 14:55:00,16.14,16.15,16.13,16.14,129052.0,13.4369,13.4453,13.4286,13.4369,129052.0
2023-10-17 15:00:00,16.14,16.14,16.12,16.13,75087.0,13.4369,13.4369,13.4203,13.4286,75087.0
2023-10-17 15:05:00,16.13,16.15,16.12,16.14,87744.0,13.4286,13.4453,13.4203,13.4369,87744.0
2023-10-17 15:10:00,16.14,16.16,16.14,16.15,122362.0,13.4369,13.4536,13.4369,13.4453,122362.0
2023-10-17 15:15:00,16.14,16.16,16.14,16.16,141299.0,13.4369,13.4536,13.4369,13.4536,141299.0
2023-10-17 15:20:00,16.16,16.19,16.15,16.19,284986.0,13.4536,13.4786,13.4453,13.4786,284986.0
2023-10-17 15:25:00,16.19,16.21,16.18,16.21,371687.0,13.4786,13.4952,13.4703,13.4952,371687.0
2023-10-17 15:30:00,16.21,16.22,16.18,16.18,149217.0,13.4952,13.5036,13.4703,13.4703,149217.0
2023-10-17 15:35:00,16.19,16.19,16.18,16.19,134563.0,13.4786,13.4786,13.4703,13.4786,134563.0
2023-10-17 15:40:00,16.19,16.21,16.18,16.18,315501.0,13.4786,13.4952,13.4703,13.4703,315501.0
2023-10-17 15:45:00,16.18,16.21,16.18,16.2,606454.0,13.4703,13.4952,13.4703,13.4869,606454.0
2023-10-17 15:50:00,16.2,16.21,16.19,16.2,429084.0,13.4869,13.4952,13.4786,13.4869,429084.0
2023-10-17 15:55:00,16.2,16.2,16.16,16.16,1695409.0,13.4869,13.4869,13.4536,13.4536,1695409.0
2023-10-18 09:30:00,16.3,16.38,16.27,16.32,906605.0,13.5702,13.6368,13.5452,13.5868,906605.0
2023-10-18 09:35:00,16.32,16.36,16.31,16.35,353062.0,13.5868,13.6201,13.5785,13.6118,353062.0
2023-10-18 09:40:00,16.36,16.4,16.32,16.37,448177.0,13.6201,13.6534,13.5868,13.6284,448177.0
2023-10-18 09:45:00,16.36,16.39,16.35,16.38,200259.0,13.6201,13.6451,13.6118,13.6368,200259.0
2023-10-18 09:50:00,16.38,16.39,16.35,16.39,158150.0,13.6368,13.6451,13.6118,13.6451,158150.0
2023-10-18 09:55:00,16.39,16.39,16.3,16.32,319175.0,13.6451,13.6451,13.5702,13.5868,319175.0
2023-10-18 10:00:00,16.32,16.36,16.3,16.35,216721.0,13.5868,13.6201,13.5702,13.6118,216721.0
2023-10-18 10:05:00,16.36,16.4,16.33,16.37,271807.0,13.6201,13.6534,13.5951,13.6284,271807.0
2023-10-18 10:10:00,16.37,16.42,16.35,16.38,276665.0,13.6284,13.6701,13.6118,13.6368,276665.0
2023-10-18 10:15:00,16.39,16.42,16.35,16.41,161600.0,13.6451,13.6701,13.6118,13.6617,161600.0
2023-10-18 10:20:00,16.41,16.42,16.34,16.37,223991.0,13.6617,13.6701,13.6035,13.6284,223991.0
2023-10-18 10:25:00,16.38,16.38,16.34,16.35,154665.0,13.6368,13.6368,13.6035,13.6118,154665.0
2023-10-18 10:30:00,16.35,16.4,16.34,16.36,240902.0,13.6118,13.6534,13.6035,13.6201,240902.0
2023-10-18 10:35:00,16.36,16.37,16.34,16.35,142197.0,13.6201,13.6284,13.6035,13.6118,142197.0
2023-10-18 10:40:00,16.36,16.4,16.34,16.39,406330.0,13.6201,13.6534,13.6035,13.6451,406330.0
2023-10-18 10:45:00,16.39,16.41,16.36,16.39,165484.0,13.6451,13.6617,13.6201,13.6451,165484.0
2023-10-18 10:50:00,16.39,16.41,16.33,16.34,186043.0,13.6451,13.6617,13.5951,13.6035,186043.0
2023-10-18 10:55:00,16.34,16.36,16.33,16.34,110573.0,13.6035,13.6201,13.5951,13.6035,110573.0
2023-10-18 11:00:00,16.34,16.37,16.33,16.36,120347.0,13.6035,13.6284,13.5951,13.6201,120347.0
2023-10-18 11:05:00,16.36,16.37,16.32,16.33,134963.0,13.6201,13.6284,13.5868,13.5951,134963.0
2023-10-18 11:10:00,16.32,16.33,16.26,16.28,333918.0,13.5868,13.5951,13.5369,13.5535,333918.0
2023-10-18 11:15:00,16.27,16.34,16.27,16.3,261019.0,13.5452,13.6035,13.5452,13.5702,261019.0
2023-10-18 11:20:00,16.3,16.35,16.3,16.34,204489.0,13.5702,13.6118,13.5702,13.6035,204489.0
2023-10-18 11:25:00,16.34,16.37,16.34,16.37,107817.0,13.6035,13.6284,13.6035,13.6284,107817.0
2023-10-18 11:30:00,16.37,16.39,16.36,16.38,259661.0,13.6284,13.6451,13.6201,13.6368,259661.0
2023-10-18 11:35:00,16.39,16.41,16.38,16.39,130045.0,13.6451,13.6617,13.6368,13.6451,130045.0
2023-10-18 11:40:00,16.39,16.41,16.38,16.4,135077.0,13.6451,13.6617,13.6368,13.6534,135077.0
2023-10-18 11:45:00,16.41,16.41,16.36,16.38,203199.0,13.6617,13.6617,13.6201,13.6368,203199.0
2023-10-18 11:50:00,16.38,16.4,16.37,16.38,97227.0,13.6368,13.6534,13.6284,13.6368,97227.0
2023-10-18 11:55:00,16.38,16.41,16.37,16.39,245904.0,13.6368,13.6617,13.6284,13.6451,245904.0
2023-10-18 12:00:00,16.39,16.41,16.37,16.38,174203.0,13.6451,13.6617,13.6284,13.6368,174203.0
2023-10-18 12:05:00,16.38,16.38,16.35,16.37,81103.0,13.6368,13.6368,13.6118,13.6284,81103.0
2023-10-18 12:10:00,16.37,16.38,16.34,16.34,126167.0,13.6284,13.6368,13.6035,13.6035,126167.0
2023-10-18 12:15:00,16.35,16.36,16.33,16.33,72373.0,13.6118,13.6201,13.5951,13.5951,72373.0
2023-10-18 12:20:00,16.33,16.35,16.31,16.31,97679.0,13.5951,13.6118,13.5785,13.5785,97679.0
2023-10-18 12:25:00,16.32,16.35,16.31,16.35,180587.0,13.5868,13.6118,13.5785,13.6118,180587.0
2023-10-18 12:30:00,16.35,16.36,16.34,16.36,152366.0,13.6118,13.6201,13.6035,13.6201,152366.0
2023-10-18 12:35:00,16.36,16.36,16.34,16.34,275222.0,13.6201,13.6201,13.6035,13.6035,275222.0
2023-10-18 12:40:00,16.34,16.38,16.34,16.38,278696.0,13.6035,13.6368,13.6035,13.6368,278696.0
2023-10-18 12:45:00,16.38,16.38,16.35,16.37,96880.0,13.6368,13.6368,13.6118,13.6284,96880.0
2023-10-18 12:50:00,16.36,16.39,16.35,16.38,432936.0,13.6201,13.6451,13.6118,13.6368,432936.0
2023-10-18 12:55:00,16.38,16.38,16.36,16.37,560117.0,13.6368,13.6368,13.6201,13.6284,560117.0
2023-10-18 13:00:00,16.37,16.46,16.35,16.46,569572.0,13.6284,13.7034,13.6118,13.7034,569572.0
2023-10-18 13:05:00,16.46,16.46,16.41,16.46,221977.0,13.7034,13.7034,13.6617,13.7034,221977.0
2023-10-18 13:10:00,16.46,16.49,16.45,16.48,171597.0,13.7034,13.7283,13.695,13.72,171597.0
2023-10-18 13:15:00,16.48,16.51,16.45,16.46,340481.0,13.72,13.745,13.695,13.7034,340481.0
2023-10-18 13:20:00,16.46,16.48,16.45,16.47,229105.0,13.7034,13.72,13.695,13.7117,229105.0
2023-10-18 13:25:00,16.47,16.5,16.46,16.49,325708.0,13.7117,13.7367,13.7034,13.7283,325708.0
2023-10-18 13:30:00,16.49,16.49,16.44,16.46,229323.0,13.7283,13.7283,13.6867,13.7034,229323.0
2023-10-18 13:35:00,16.45,16.47,16.43,16.44,247653.0,13.695,13.7117,13.6784,13.6867,247653.0
2023-10-18 13:40:00,16.43,16.45,16.43,16.44,173602.0,13.6784,13.695,13.6784,13.6867,173602.0
2023-10-18 13:45:00,16.43,16.43,16.41,16.42,189107.0,13.6784,13.6784,13.6617,13.6701,189107.0
2023-10-18 13:50:00,16.41,16.45,16.41,16.44,238964.0,13.6617,13.695,13.6617,13.6867,238964.0
2023-10-18 13:55:00,16.44,16.47,16.43,16.46,202447.0,13.6867,13.7117,13.6784,13.7034,202447.0
2023-10-18 14:00:00,16.46,16.48,16.45,16.47,334329.0,13.7034,13.72,13.695,13.7117,334329.0
2023-10-18 14:05:00,16.47,16.5,16.46,16.5,280921.0,13.7117,13.7367,13.7034,13.7367,280921.0
2023-10-18 14:10:00,16.49,16.5,16.47,16.48,225918.0,13.7283,13.7367,13.7117,13.72,225918.0
2023-10-18 14:15:00,16.48,16.49,16.47,16.48,253337.0,13.72,13.7283,13.7117,13.72,253337.0
2023-10-18 14:20:00,16.48,16.49,16.47,16.48,192214.0,13.72,13.7283,13.7117,13.72,192214.0
2023-10-18 14:25:00,16.47,16.48,16.43,16.46,427344.0,13.7117,13.72,13.6784,13.7034,427344.0
2023-10-18 14:30:00,16.46,16.49,16.46,16.48,238601.0,13.7034,13.7283,13.7034,13.72,238601.0
2023-10-18 14:35:00,16.48,16.48,16.44,16.45,259717.0,13.72,13.72,13.6867,13.695,259717.0
2023-10-18 14:40:00,16.45,16.45,16.42,16.43,334067.0,13.695,13.695,13.6701,13.6784,334067.0
2023-10-18 14:45:00,16.43,16.45,16.42,16.43,299018.0,13.6784,13.695,13.6701,13.6784,299018.0
2023-10-18 14:50:00,16.43,16.44,16.41,16.41,282101.0,13.6784,13.6867,13.6617,13.6617,282101.0
2023-10-18 14:55:00,16.41,16.44,16.41,16.44,87865.0,13.6617,13.6867,13.6617,13.6867,87865.0
2023-10-18 15:00:00,16.44,16.46,16.43,16.46,605644.0,13.6867,13.7034,13.6784,13.7034,605644.0
2023-10-18 15:05:00,16.46,16.47,16.44,16.45,396496.0,13.7034,13.7117,13.6867,13.695,396496.0
2023-10-18 15:10:00,16.45,16.47,16.42,16.47,812424.0,13.695,13.7117,13.6701,13.7117,812424.0
2023-10-18 15:15:00,16.46,16.5,16.45,16.5,369816.0,13.7034,13.7367,13.695,13.7367,369816.0
2023-10-18 15:20:00,16.5,16.53,16.49,16.52,520285.0,13.7367,13.7616,13.7283,13.7533,520285.0
2023-10-18 15:25:00,16.53,16.54,16.49,16.51,475984.0,13.7616,13.77,13.7283,13.745,475984.0
2023-10-18 15:30:00,16.51,16.51,16.48,16.51,544118.0,13.745,13.745,13.72,13.745,544118.0
2023-10-18 15:35:00,16.51,16.52,16.49,16.52,365979.0,13.745,13.7533,13.7283,13.7533,365979.0
2023-10-18 15:40:00,16.52,16.55,16.51,16.53,635459.0,13.7533,13.7783,13.745,13.7616,635459.0
2023-10-18 15:45:00,16.53,16.54,16.52,16.52,591233.0,13.7616,13.77,13.7533,13.7533,591233.0
2023-10-18 15:50:00,16.52,16.54,16.52,16.54,739572.0,13.7533,13.77,13.7533,13.77,739572.0
2023-10-18 15:55:00,16.54,16.54,16.51,16.51,2038719.0,13.77,13.77,13.745,13.745,2038719.0
2023-10-19 09:30:00,16.27,16.31,16.24,16.25,664535.0,13.5452,13.5785,13.5202,13.5285,664535.0
2023-10-19 09:35:00,16.25,16.29,16.21,16.27,316279.0,13.5285,13.5618,13.4952,13.5452,316279.0
2023-10-19 09:40:00,16.27,16.29,16.26,16.28,155527.0,13.5452,13.5618,13.5369,13.5535,155527.0
2023-10-19 09:45:00,16.28,16.3,16.24,16.28,361526.0,13.5535,13.5702,13.5202,13.5535,361526.0
2023-10-19 09:50:00,16.29,16.29,16.23,16.24,252552.0,13.5618,13.5618,13.5119,13.5202,252552.0
2023-10-19 09:55:00,16.24,16.28,16.23,16.25,160193.0,13.5202,13.5535,13.5119,13.5285,160193.0
2023-10-19 10:00:00,16.26,16.28,16.23,16.25,263519.0,13.5369,13.5535,13.5119,13.5285,263519.0
2023-10-19 10:05:00,16.25,16.29,16.24,16.29,116083.0,13.5285,13.5618,13.5202,13.5618,116083.0
2023-10-19 10:10:00,16.29,16.29,16.26,16.28,211279.0,13.5618,13.5618,13.5369,13.5535,211279.0
2023-10-19 10:15:00,16.28,16.28,16.23,16.25,236322.0,13.5535,13.5535,13.5119,13.5285,236322.0
2023-10-19 10:20:00,16.26,16.27,16.24,16.26,151915.0,13.5369,13.5452,13.5202,13.5369,151915.0
2023-10-19 10:25:00,16.25,16.28,16.24,16.27,164747.0,13.5285,13.5535,13.5202,13.5452,164747.0
2023-10-19 10:30:00,16.27,16.27,16.23,16.25,130942.0,13.5452,13.5452,13.5119,13.5285,130942.0
2023-10-19 10:35:00,16.25,16.27,16.23,16.25,261270.0,13.5285,13.5452,13.5119,13.5285,261270.0
2023-10-19 10:40:00,16.25,16.26,16.23,16.24,131626.0,13.5285,13.5369,13.5119,13.5202,131626.0
2023-10-19 10:45:00,16.25,16.25,16.22,16.22,176952.0,13.5285,13.5285,13.5036,13.5036,176952.0
2023-10-19 10:50:00,16.22,16.23,16.18,16.19,256766.0,13.5036,13.5119,13.4703,13.4786,256766.0
2023-10-19 10:55:00,16.2,16.2,16.18,16.2,235561.0,13.4869,13.4869,13.4703,13.4869,235561.0
2023-10-19 11:00:00,16.2,16.24,16.19,16.22,192613.0,13.4869,13.5202,13.4786,13.5036,192613.0
2023-10-19 11:05:00,16.23,16.28,16.22,16.27,132156.0,13.5119,13.5535,13.5036,13.5452,132156.0
2023-10-19 11:10:00,16.27,16.31,16.26,16.31,141692.0,13.5452,13.5785,13.5369,13.5785,141692.0
2023-10-19 11:15:00,16.31,16.32,16.27,16.3,193375.0,13.5785,13.5868,13.5452,13.5702,193375.0
2023-10-19 11:20:00,16.3,16.32,16.28,16.31,150004.0,13.5702,13.5868,13.5535,13.5785,150004.0
2023-10-19 11:25:00,16.3,16.36,16.3,16.35,193305.0,13.5702,13.6201,13.5702,13.6118,193305.0
2023-10-19 11:30:00,16.35,16.35,16.31,16.32,257470.0,13.6118,13.6118,13.5785,13.5868,257470.0
2023-10-19 11:35:00,16.32,16.34,16.29,16.32,161707.0,13.5868,13.6035,13.5618,13.5868,161707.0
2023-10-19 11:40:00,16.33,16.36,16.32,16.36,264847.0,13.5951,13.6201,13.5868,13.6201,264847.0
2023-10-19 11:45:00,16.36,16.37,16.33,16.35,123965.0,13.6201,13.6284,13.5951,13.6118,123965.0
2023-10-19 11:50:00,16.35,16.35,16.31,16.34,67475.0,13.6118,13.6118,13.5785,13.6035,67475.0
2023-10-19 11:55:00,16.34,16.35,16.33,16.34,92992.0,13.6035,13.6118,13.5951,13.6035,92992.0
2023-10-19 12:00:00,16.34,16.43,16.28,16.39,348059.0,13.6035,13.6784,13.5535,13.6451,348059.0
2023-10-19 12:05:00,16.4,16.41,16.35,16.38,142675.0,13.6534,13.6617,13.6118,13.6368,142675.0
2023-10-19 12:10:00,16.38,16.39,16.36,16.37,119814.0,13.6368,13.6451,13.6201,13.6284,119814.0
2023-10-19 12:15:00,16.37,16.4,16.37,16.38,236895.0,13.6284,13.6534,13.6284,13.6368,236895.0
2023-10-19 12:20:00,16.38,16.4,16.36,16.36,278498.0,13.6368,13.6534,13.6201,13.6201,278498.0
2023-10-19 12:25:00,16.36,16.37,16.31,16.32,145596.0,13.6201,13.6284,13.5785,13.5868,145596.0
2023-10-19 12:30:00,16.32,16.33,16.25,16.26,174229.0,13.5868,13.5951,13.5285,13.5369,174229.0
2023-10-19 12:35:00,16.26,16.28,16.23,16.25,354308.0,13.5369,13.5535,13.5119,13.5285,354308.0
2023-10-19 12:40:00,16.26,16.3,16.24,16.27,228943.0,13.5369,13.5702,13.5202,13.5452,228943.0
2023-10-19 12:45:00,16.27,16.3,16.26,16.29,114188.0,13.5452,13.5702,13.5369,13.5618,114188.0
2023-10-19 12:50:00,16.28,16.33,16.26,16.32,155683.0,13.5535,13.5951,13.5369,13.5868,155683.0
2023-10-19 12:55:00,16.32,16.35,16.3,16.32,90639.0,13.5868,13.6118,13.5702,13.5868,90639.0
2023-10-19 13:00:00,16.32,16.34,16.3,16.31,167772.0,13.5868,13.6035,13.5702,13.5785,167772.0
2023-10-19 13:05:00,16.32,16.35,16.31,16.34,149858.0,13.5868,13.6118,13.5785,13.6035,149858.0
2023-10-19 13:10:00,16.34,16.38,16.33,16.36,145003.0,13.6035,13.6368,13.5951,13.6201,145003.0
2023-10-19 13:15:00,16.36,16.4,16.34,16.39,162735.0,13.6201,13.6534,13.6035,13.6451,162735.0
2023-10-19 13:20:00,16.39,16.42,16.37,16.38,105600.0,13.6451,13.6701,13.6284,13.6368,105600.0
2023-10-19 13:25:00,16.38,16.39,16.35,16.39,179471.0,13.6368,13.6451,13.6118,13.6451,179471.0
2023-10-19 13:30:00,16.39,16.42,16.37,16.38,129872.0,13.6451,13.6701,13.6284,13.6368,129872.0
2023-10-19 13:35:00,16.38,16.38,16.35,16.38,246119.0,13.6368,13.6368,13.6118,13.6368,246119.0
2023-10-19 13:40:00,16.38,16.39,16.37,16.38,103532.0,13.6368,13.6451,13.6284,13.6368,103532.0
2023-10-19 13:45:00,16.38,16.4,16.37,16.39,81122.0,13.6368,13.6534,13.6284,13.6451,81122.0
2023-10-19 13:50:00,16.4,16.4,16.36,16.38,194017.0,13.6534,13.6534,13.6201,13.6368,194017.0
2023-10-19 13:55:00,16.38,16.41,16.38,16.41,265340.0,13.6368,13.6617,13.6368,13.6617,265340.0
2023-10-19 14:00:00,16.4,16.42,16.39,16.41,160006.0,13.6534,13.6701,13.6451,13.6617,160006.0
2023-10-19 14:05:00,16.41,16.45,16.4,16.45,260058.0,13.6617,13.695,13.6534,13.695,260058.0
2023-10-19 14:10:00,16.45,16.46,16.41,16.43,377067.0,13.695,13.7034,13.6617,13.6784,377067.0
2023-10-19 14:15:00,16.43,16.45,16.41,16.44,255771.0,13.6784,13.695,13.6617,13.6867,255771.0
2023-10-19 14:20:00,16.44,16.44,16.4,16.41,184809.0,13.6867,13.6867,13.6534,13.6617,184809.0
2023-10-19 14:25:00,16.41,16.43,16.39,16.4,100758.0,13.6617,13.6784,13.6451,13.6534,100758.0
2023-10-19 14:30:00,16.4,16.4,16.34,16.34,114015.0,13.6534,13.6534,13.6035,13.6035,114015.0
2023-10-19 14:35:00,16.34,16.37,16.33,16.36,162131.0,13.6035,13.6284,13.5951,13.6201,162131.0
2023-10-19 14:40:00,16.36,16.37,16.34,16.37,164211.0,13.6201,13.6284,13.6035,13.6284,164211.0
2023-10-19 14:45:00,16.37,16.38,16.33,16.34,130626.0,13.6284,13.6368,13.5951,13.6035,130626.0
2023-10-19 14:50:00,16.34,16.36,16.33,16.34,149728.0,13.6035,13.6201,13.5951,13.6035,149728.0
2023-10-19 14:55:00,16.34,16.37,16.33,16.35,85130.0,13.6035,13.6284,13.5951,13.6118,85130.0
2023-10-19 15:00:00,16.35,16.37,16.34,16.37,126738.0,13.6118,13.6284,13.6035,13.6284,126738.0
2023-10-19 15:05:00,16.36,16.37,16.35,16.36,156227.0,13.6201,13.6284,13.6118,13.6201,156227.0
2023-10-19 15:10:00,16.36,16.38,16.35,16.36,121553.0,13.6201,13.6368,13.6118,13.6201,121553.0
2023-10-19 15:15:00,16.36,16.36,16.33,16.34,107762.0,13.6201,13.6201,13.5951,13.6035,107762.0
2023-10-19 15:20:00,16.35,16.36,16.33,16.36,93242.0,13.6118,13.6201,13.5951,13.6201,93242.0
2023-10-19 15:25:00,16.36,16.36,16.34,16.35,139035.0,13.6201,13.6201,13.6035,13.6118,139035.0
2023-10-19 15:30:00,16.35,16.37,16.34,16.36,191995.0,13.6118,13.6284,13.6035,13.6201,191995.0
2023-10-19 15:35:00,16.36,16.37,16.35,16.36,107947.0,13.6201,13.6284,13.6118,13.6201,107947.0
2023-10-19 15:40:00,16.35,16.36,16.33,16.34,158691.0,13.6118,13.6201,13.5951,13.6035,158691.0
2023-10-19 15:45:00,16.34,16.36,16.33,16.36,331036.0,13.6035,13.6201,13.5951,13.6201,331036.0
2023-10-19 15:50:00,16.36,16.4,16.35,16.39,457456.0,13.6201,13.6534,13.6118,13.6451,457456.0
2023-10-19 15:55:00,16.39,16.4,16.35,16.36,839779.0,13.6451,13.6534,13.6118,13.6201,839779.0
2023-10-20 09:30:00,16.27,16.4,16.25,16.34,669664.0,13.5452,13.6534,13.5285,13.6035,669664.0
2023-10-20 09:35:00,16.35,16.36,16.28,16.3,247697.0,13.6118,13.6201,13.5535,13.5702,247697.0
2023-10-20 09:40:00,16.3,16.31,16.16,16.19,837685.0,13.5702,13.5785,13.4536,13.4786,837685.0
2023-10-20 09:45:00,16.18,16.27,16.16,16.27,471589.0,13.4703,13.5452,13.4536,13.5452,471589.0
2023-10-20 09:50:00,16.27,16.28,16.21,16.27,296079.0,13.5452,13.5535,13.4952,13.5452,296079.0
2023-10-20 09:55:00,16.27,16.3,16.22,16.23,247118.0,13.5452,13.5702,13.5036,13.5119,247118.0
2023-10-20 10:00:00,16.22,16.25,16.19,16.2,289222.0,13.5036,13.5285,13.4786,13.4869,289222.0
2023-10-20 10:05:00,16.2,16.21,16.12,16.15,246513.0,13.4869,13.4952,13.4203,13.4453,246513.0
2023-10-20 10:10:00,16.15,16.18,16.12,16.13,199446.0,13.4453,13.4703,13.4203,13.4286,199446.0
2023-10-20 10:15:00,16.13,16.14,16.06,16.07,125179.0,13.4286,13.4369,13.3703,13.3787,125179.0
2023-10-20 10:20:00,16.06,16.07,16.0,16.0,502246.0,13.3703,13.3787,13.3204,13.3204,502246.0
2023-10-20 10:25:00,16.01,16.06,16.0,16.01,638870.0,13.3287,13.3703,13.3204,13.3287,638870.0
2023-10-20 10:30:00,16.01,16.14,16.0,16.13,227789.0,13.3287,13.4369,13.3204,13.4286,227789.0
2023-10-20 10:35:00,16.14,16.15,16.08,16.1,346765.0,13.4369,13.4453,13.387,13.4036,346765.0
2023-10-20 10:40:00,16.1,16.12,16.08,16.1,186786.0,13.4036,13.4203,13.387,13.4036,186786.0
2023-10-20 10:45:00,16.1,16.13,16.08,16.12,103226.0,13.4036,13.4286,13.387,13.4203,103226.0
2023-10-20 10:50:00,16.12,16.2,16.11,16.18,209131.0,13.4203,13.4869,13.412,13.4703,209131.0
2023-10-20 10:55:00,16.17,16.19,16.14,16.14,123903.0,13.4619,13.4786,13.4369,13.4369,123903.0
2023-10-20 11:00:00,16.14,16.2,16.13,16.2,211910.0,13.4369,13.4869,13.4286,13.4869,211910.0
2023-10-20 11:05:00,16.2,16.24,16.2,16.23,252368.0,13.4869,13.5202,13.4869,13.5119,252368.0
2023-10-20 11:10:00,16.23,16.25,16.21,16.21,179304.0,13.5119,13.5285,13.4952,13.4952,179304.0
2023-10-20 11:15:00,16.22,16.23,16.17,16.18,159256.0,13.5036,13.5119,13.4619,13.4703,159256.0
2023-10-20 11:20:00,16.18,16.19,16.15,16.17,86050.0,13.4703,13.4786,13.4453,13.4619,86050.0
2023-10-20 11:25:00,16.17,16.18,16.14,16.16,124644.0,13.4619,13.4703,13.4369,13.4536,124644.0
2023-10-20 11:30:00,16.16,16.17,16.13,16.14,136793.0,13.4536,13.4619,13.4286,13.4369,136793.0
2023-10-20 11:35:00,16.14,16.17,16.13,16.16,129715.0,13.4369,13.4619,13.4286,13.4536,129715.0
2023-10-20 11:40:00,16.16,16.18,16.15,16.16,64210.0,13.4536,13.4703,13.4453,13.4536,64210.0
2023-10-20 11:45:00,16.17,16.19,16.16,16.17,210316.0,13.4619,13.4786,13.4536,13.4619,210316.0
2023-10-20 11:50:00,16.16,16.23,16.16,16.23,193003.0,13.4536,13.5119,13.4536,13.5119,193003.0
2023-10-20 11:55:00,16.23,16.23,16.2,16.21,189116.0,13.5119,13.5119,13.4869,13.4952,189116.0
2023-10-20 12:00:00,16.21,16.22,16.19,16.21,110970.0,13.4952,13.5036,13.4786,13.4952,110970.0
2023-10-20 12:05:00,16.21,16.22,16.17,16.17,80263.0,13.4952,13.5036,13.4619,13.4619,80263.0
2023-10-20 12:10:00,16.17,16.19,16.16,16.16,224821.0,13.4619,13.4786,13.4536,13.4536,224821.0
2023-10-20 12:15:00,16.16,16.18,16.15,16.18,238229.0,13.4536,13.4703,13.4453,13.4703,238229.0
2023-10-20 12:20:00,16.18,16.19,16.16,16.19,151214.0,13.4703,13.4786,13.4536,13.4786,151214.0
2023-10-20 12:25:00,16.19,16.19,16.15,16.16,98548.0,13.4786,13.4786,13.4453,13.4536,98548.0
2023-10-20 12:30:00,16.16,16.19,16.15,16.18,81021.0,13.4536,13.4786,13.4453,13.4703,81021.0
2023-10-20 12:35:00,16.18,16.25,16.18,16.25,506096.0,13.4703,13.5285,13.4703,13.5285,506096.0
2023-10-20 12:40:00,16.25,16.25,16.19,16.2,135086.0,13.5285,13.5285,13.4786,13.4869,135086.0
2023-10-20 12:45:00,16.2,16.21,16.19,16.21,89721.0,13.4869,13.4952,13.4786,13.4952,89721.0
2023-10-20 12:50:00,16.21,16.22,16.19,16.2,149071.0,13.4952,13.5036,13.4786,13.4869,149071.0
2023-10-20 12:55:00,16.2,16.22,16.2,16.2,113383.0,13.4869,13.5036,13.4869,13.4869,113383.0
2023-10-20 13:00:00,16.21,16.21,16.13,16.14,335482.0,13.4952,13.4952,13.4286,13.4369,335482.0
2023-10-20 13:05:00,16.14,16.15,16.13,16.14,45993.0,13.4369,13.4453,13.4286,13.4369,45993.0
2023-10-20 13:10:00,16.14,16.17,16.14,16.16,105454.0,13.4369,13.4619,13.4369,13.4536,105454.0
2023-10-20 13:15:00,16.15,16.2,16.15,16.17,142889.0,13.4453,13.4869,13.4453,13.4619,142889.0
2023-10-20 13:20:00,16.18,16.2,16.14,16.2,160439.0,13.4703,13.4869,13.4369,13.4869,160439.0
2023-10-20 13:25:00,16.2,16.22,16.19,16.22,102797.0,13.4869,13.5036,13.4786,13.5036,102797.0
2023-10-20 13:30:00,16.23,16.23,16.2,16.21,121339.0,13.5119,13.5119,13.4869,13.4952,121339.0
2023-10-20 13:35:00,16.21,16.23,16.2,16.2,76085.0,13.4952,13.5119,13.4869,13.4869,76085.0
2023-10-20 13:40:00,16.2,16.25,16.2,16.22,118924.0,13.4869,13.5285,13.4869,13.5036,118924.0
2023-10-20 13:45:00,16.23,16.23,16.19,16.2,68704.0,13.5119,13.5119,13.4786,13.4869,68704.0
2023-10-20 13:50:00,16.2,16.21,16.19,16.21,167848.0,13.4869,13.4952,13.4786,13.4952,167848.0
2023-10-20 13:55:00,16.21,16.22,16.18,16.22,204916.0,13.4952,13.5036,13.4703,13.5036,204916.0
2023-10-20 14:00:00,16.22,16.24,16.2,16.23,206157.0,13.5036,13.5202,13.4869,13.5119,206157.0
2023-10-20 14:05:00,16.22,16.24,16.2,16.21,135029.0,13.5036,13.5202,13.4869,13.4952,135029.0
2023-10-20 14:10:00,16.21,16.21,16.19,16.19,229193.0,13.4952,13.4952,13.4786,13.4786,229193.0
2023-10-20 14:15:00,16.19,16.21,16.18,16.2,447796.0,13.4786,13.4952,13.4703,13.4869,447796.0
2023-10-20 14:20:00,16.2,16.21,16.19,16.2,76995.0,13.4869,13.4952,13.4786,13.4869,76995.0
2023-10-20 14:25:00,16.19,16.22,16.19,16.21,83387.0,13.4786,13.5036,13.4786,13.4952,83387.0
2023-10-20 14:30:00,16.21,16.23,16.2,16.23,83424.0,13.4952,13.5119,13.4869,13.5119,83424.0
2023-10-20 14:35:00,16.23,16.23,16.21,16.21,37178.0,13.5119,13.5119,13.4952,13.4952,37178.0
2023-10-20 14:40:00,16.21,16.22,16.19,16.21,58826.0,13.4952,13.5036,13.4786,13.4952,58826.0
2023-10-20 14:45:00,16.21,16.23,16.2,16.21,56127.0,13.4952,13.5119,13.4869,13.4952,56127.0
2023-10-20 14:50:00,16.21,16.22,16.2,16.22,79851.0,13.4952,13.5036,13.4869,13.5036,79851.0
2023-10-20 14:55:00,16.22,16.23,16.21,16.21,142209.0,13.5036,13.5119,13.4952,13.4952,142209.0
2023-10-20 15:00:00,16.22,16.23,16.21,16.21,66095.0,13.5036,13.5119,13.4952,13.4952,66095.0
2023-10-20 15:05:00,16.2,16.22,16.2,16.21,42460.0,13.4869,13.5036,13.4869,13.4952,42460.0
2023-10-20 15:10:00,16.22,16.23,16.2,16.23,110445.0,13.5036,13.5119,13.4869,13.5119,110445.0
2023-10-20 15:15:00,16.23,16.25,16.21,16.25,282631.0,13.5119,13.5285,13.4952,13.5285,282631.0
2023-10-20 15:20:00,16.24,16.25,16.22,16.23,134357.0,13.5202,13.5285,13.5036,13.5119,134357.0
2023-10-20 15:25:00,16.23,16.23,16.21,16.23,129776.0,13.5119,13.5119,13.4952,13.5119,129776.0
2023-10-20 15:30:00,16.23,16.24,16.22,16.22,242649.0,13.5119,13.5202,13.5036,13.5036,242649.0
2023-10-20 15:35:00,16.23,16.24,16.22,16.24,201945.0,13.5119,13.5202,13.5036,13.5202,201945.0
2023-10-20 15:40:00,16.23,16.24,16.19,16.2,165052.0,13.5119,13.5202,13.4786,13.4869,165052.0
2023-10-20 15:45:00,16.2,16.21,16.19,16.2,288933.0,13.4869,13.4952,13.4786,13.4869,288933.0
2023-10-20 15:50:00,16.2,16.23,16.19,16.23,411414.0,13.4869,13.5119,13.4786,13.5119,411414.0
2023-10-20 15:55:00,16.23,16.24,16.2,16.2,964381.0,13.5119,13.5202,13.4869,13.4869,964381.0
2023-10-23 09:30:00,15.73,15.79,15.7,15.74,1208916.0,13.0956,13.1456,13.0706,13.1039,1208916.0
2023-10-23 09:35:00,15.75,15.77,15.67,15.75,1258497.0,13.1123,13.1289,13.0457,13.1123,1258497.0
2023-10-23 09:40:00,15.75,15.8,15.68,15.7,1041047.0,13.1123,13.1539,13.054,13.0706,1041047.0
2023-10-23 09:45:00,15.69,15.78,15.69,15.76,607061.0,13.0623,13.1372,13.0623,13.1206,607061.0
2023-10-23 09:50:00,15.76,15.78,15.7,15.76,481457.0,13.1206,13.1372,13.0706,13.1206,481457.0
2023-10-23 09:55:00,15.76,15.8,15.74,15.78,323122.0,13.1206,13.1539,13.1039,13.1372,323122.0
2023-10-23 10:00:00,15.79,15.8,15.74,15.76,266466.0,13.1456,13.1539,13.1039,13.1206,266466.0
2023-10-23 10:05:00,15.76,15.77,15.73,15.76,288938.0,13.1206,13.1289,13.0956,13.1206,288938.0
2023-10-23 10:10:00,15.76,15.78,15.63,15.65,302141.0,13.1206,13.1372,13.0124,13.029,302141.0
2023-10-23 10:15:00,15.65,15.66,15.62,15.65,207853.0,13.029,13.0373,13.004,13.029,207853.0
2023-10-23 10:20:00,15.64,15.7,15.63,15.69,349574.0,13.0207,13.0706,13.0124,13.0623,349574.0
2023-10-23 10:25:00,15.7,15.7,15.64,15.65,314759.0,13.0706,13.0706,13.0207,13.029,314759.0
2023-10-23 10:30:00,15.65,15.67,15.57,15.59,337812.0,13.029,13.0457,12.9624,12.9791,337812.0
2023-10-23 10:35:00,15.59,15.65,15.55,15.63,530586.0,12.9791,13.029,12.9458,13.0124,530586.0
2023-10-23 10:40:00,15.63,15.67,15.62,15.66,180421.0,13.0124,13.0457,13.004,13.0373,180421.0
2023-10-23 10:45:00,15.66,15.66,15.61,15.62,184439.0,13.0373,13.0373,12.9957,13.004,184439.0
2023-10-23 10:50:00,15.62,15.68,15.61,15.63,222632.0,13.004,13.054,12.9957,13.0124,222632.0
2023-10-23 10:55:00,15.63,15.64,15.61,15.63,631566.0,13.0124,13.0207,12.9957,13.0124,631566.0
2023-10-23 11:00:00,15.62,15.7,15.61,15.7,268667.0,13.004,13.0706,12.9957,13.0706,268667.0
2023-10-23 11:05:00,15.7,15.74,15.69,15.72,296329.0,13.0706,13.1039,13.0623,13.0873,296329.0
2023-10-23 11:10:00,15.73,15.77,15.72,15.75,382569.0,13.0956,13.1289,13.0873,13.1123,382569.0
2023-10-23 11:15:00,15.74,15.77,15.74,15.77,435085.0,13.1039,13.1289,13.1039,13.1289,435085.0
2023-10-23 11:20:00,15.76,15.81,15.76,15.8,183609.0,13.1206,13.1622,13.1206,13.1539,183609.0
2023-10-23 11:25:00,15.79,15.81,15.79,15.8,278027.0,13.1456,13.1622,13.1456,13.1539,278027.0
2023-10-23 11:30:00,15.81,15.83,15.78,15.81,339690.0,13.1622,13.1789,13.1372,13.1622,339690.0
2023-10-23 11:35:00,15.8,15.81,15.73,15.74,153316.0,13.1539,13.1622,13.0956,13.1039,153316.0
2023-10-23 11:40:00,15.74,15.74,15.69,15.7,461505.0,13.1039,13.1039,13.0623,13.0706,461505.0
2023-10-23 11:45:00,15.7,15.72,15.69,15.71,181469.0,13.0706,13.0873,13.0623,13.079,181469.0
2023-10-23 11:50:00,15.71,15.71,15.65,15.67,382144.0,13.079,13.079,13.029,13.0457,382144.0
2023-10-23 11:55:00,15.67,15.68,15.63,15.64,279454.0,13.0457,13.054,13.0124,13.0207,279454.0
2023-10-23 12:00:00,15.64,15.64,15.58,15.59,336064.0,13.0207,13.0207,12.9707,12.9791,336064.0
2023-10-23 12:05:00,15.59,15.6,15.55,15.59,359404.0,12.9791,12.9874,12.9458,12.9791,359404.0
2023-10-23 12:10:00,15.59,15.59,15.55,15.56,520993.0,12.9791,12.9791,12.9458,12.9541,520993.0
2023-10-23 12:15:00,15.55,15.56,15.51,15.53,682650.0,12.9458,12.9541,12.9125,12.9291,682650.0
2023-10-23 12:20:00,15.53,15.53,15.45,15.46,306327.0,12.9291,12.9291,12.8625,12.8708,306327.0
2023-10-23 12:25:00,15.46,15.51,15.45,15.5,529906.0,12.8708,12.9125,12.8625,12.9041,529906.0
2023-10-23 12:30:00,15.5,15.52,15.49,15.5,188068.0,12.9041,12.9208,12.8958,12.9041,188068.0
2023-10-23 12:35:00,15.5,15.52,15.47,15.49,552092.0,12.9041,12.9208,12.8792,12.8958,552092.0
2023-10-23 12:40:00,15.5,15.5,15.45,15.46,937632.0,12.9041,12.9041,12.8625,12.8708,937632.0
2023-10-23 12:45:00,15.46,15.5,15.45,15.47,379619.0,12.8708,12.9041,12.8625,12.8792,379619.0
2023-10-23 12:50:00,15.46,15.51,15.46,15.47,485686.0,12.8708,12.9125,12.8708,12.8792,485686.0
2023-10-23 12:55:00,15.48,15.53,15.47,15.51,658206.0,12.8875,12.9291,12.8792,12.9125,658206.0
2023-10-23 13:00:00,15.51,15.52,15.49,15.51,487689.0,12.9125,12.9208,12.8958,12.9125,487689.0
2023-10-23 13:05:00,15.52,15.52,15.49,15.51,357892.0,12.9208,12.9208,12.8958,12.9125,357892.0
2023-10-23 13:10:00,15.51,15.53,15.48,15.52,1017511.0,12.9125,12.9291,12.8875,12.9208,1017511.0
2023-10-23 13:15:00,15.52,15.55,15.5,15.51,227308.0,12.9208,12.9458,12.9041,12.9125,227308.0
2023-10-23 13:20:00,15.51,15.51,15.45,15.46,356789.0,12.9125,12.9125,12.8625,12.8708,356789.0
2023-10-23 13:25:00,15.46,15.47,15.43,15.44,430351.0,12.8708,12.8792,12.8459,12.8542,430351.0
2023-10-23 13:30:00,15.44,15.45,15.36,15.38,817585.0,12.8542,12.8625,12.7876,12.8042,817585.0
2023-10-23 13:35:00,15.38,15.4,15.37,15.39,301249.0,12.8042,12.8209,12.7959,12.8126,301249.0
2023-10-23 13:40:00,15.38,15.41,15.37,15.37,277901.0,12.8042,12.8292,12.7959,12.7959,277901.0
2023-10-23 13:45:00,15.38,15.41,15.35,15.41,327166.0,12.8042,12.8292,12.7793,12.8292,327166.0
2023-10-23 13:50:00,15.41,15.43,15.4,15.42,410636.0,12.8292,12.8459,12.8209,12.8375,410636.0
2023-10-23 13:55:00,15.42,15.42,15.36,15.4,453323.0,12.8375,12.8375,12.7876,12.8209,453323.0
2023-10-23 14:00:00,15.4,15.41,15.38,15.39,351924.0,12.8209,12.8292,12.8042,12.8126,351924.0
2023-10-23 14:05:00,15.38,15.44,15.38,15.44,201505.0,12.8042,12.8542,12.8042,12.8542,201505.0
2023-10-23 14:10:00,15.44,15.44,15.4,15.43,406181.0,12.8542,12.8542,12.8209,12.8459,406181.0
2023-10-23 14:15:00,15.44,15.44,15.37,15.39,468376.0,12.8542,12.8542,12.7959,12.8126,468376.0
2023-10-23 14:20:00,15.39,15.39,15.31,15.32,337402.0,12.8126,12.8126,12.746,12.7543,337402.0
2023-10-23 14:25:00,15.32,15.36,15.3,15.34,295588.0,12.7543,12.7876,12.7376,12.7709,295588.0
2023-10-23 14:30:00,15.34,15.36,15.33,15.35,154845.0,12.7709,12.7876,12.7626,12.7793,154845.0
2023-10-23 14:35:00,15.35,15.37,15.33,15.37,109538.0,12.7793,12.7959,12.7626,12.7959,109538.0
2023-10-23 14:40:00,15.37,15.38,15.34,15.35,179395.0,12.7959,12.8042,12.7709,12.7793,179395.0
2023-10-23 14:45:00,15.34,15.36,15.32,15.34,656330.0,12.7709,12.7876,12.7543,12.7709,656330.0
2023-10-23 14:50:00,15.34,15.35,15.33,15.34,139495.0,12.7709,12.7793,12.7626,12.7709,139495.0
2023-10-23 14:55:00,15.34,15.36,15.32,15.36,107360.0,12.7709,12.7876,12.7543,12.7876,107360.0
2023-10-23 15:00:00,15.36,15.39,15.35,15.39,367473.0,12.7876,12.8126,12.7793,12.8126,367473.0
2023-10-23 15:05:00,15.39,15.39,15.36,15.38,303710.0,12.8126,12.8126,12.7876,12.8042,303710.0
2023-10-23 15:10:00,15.38,15.38,15.32,15.33,357424.0,12.8042,12.8042,12.7543,12.7626,357424.0
2023-10-23 15:15:00,15.33,15.33,15.31,15.32,160552.0,12.7626,12.7626,12.746,12.7543,160552.0
2023-10-23 15:20:00,15.32,15.32,15.27,15.3,667709.0,12.7543,12.7543,12.7127,12.7376,667709.0
2023-10-23 15:25:00,15.29,15.3,15.25,15.26,295167.0,12.7293,12.7376,12.696,12.7043,295167.0
2023-10-23 15:30:00,15.25,15.3,15.25,15.3,607080.0,12.696,12.7376,12.696,12.7376,607080.0
2023-10-23 15:35:00,15.29,15.3,15.27,15.28,337779.0,12.7293,12.7376,12.7127,12.721,337779.0
2023-10-23 15:40:00,15.28,15.31,15.27,15.31,330363.0,12.721,12.746,12.7127,12.746,330363.0
2023-10-23 15:45:00,15.31,15.33,15.3,15.33,497473.0,12.746,12.7626,12.7376,12.7626,497473.0
2023-10-23 15:50:00,15.33,15.37,15.32,15.37,921228.0,12.7626,12.7959,12.7543,12.7959,921228.0
2023-10-23 15:55:00,15.37,15.37,15.34,15.34,1989165.0,12.7959,12.7959,12.7709,12.7709,1989165.0
2023-10-24 09:30:00,15.43,15.51,15.39,15.49,657906.0,12.8459,12.9125,12.8126,12.8958,657906.0
2023-10-24 09:35:00,15.5,15.55,15.47,15.54,463351.0,12.9041,12.9458,12.8792,12.9374,463351.0
2023-10-24 09:40:00,15.54,15.56,15.48,15.51,301392.0,12.9374,12.9541,12.8875,12.9125,301392.0
2023-10-24 09:45:00,15.5,15.51,15.41,15.49,354977.0,12.9041,12.9125,12.8292,12.8958,354977.0
2023-10-24 09:50:00,15.49,15.52,15.47,15.51,120290.0,12.8958,12.9208,12.8792,12.9125,120290.0
2023-10-24 09:55:00,15.52,15.6,15.51,15.56,159797.0,12.9208,12.9874,12.9125,12.9541,159797.0
2023-10-24 10:00:00,15.56,15.57,15.48,15.49,130446.0,12.9541,12.9624,12.8875,12.8958,130446.0
2023-10-24 10:05:00,15.49,15.52,15.48,15.51,120770.0,12.8958,12.9208,12.8875,12.9125,120770.0
2023-10-24 10:10:00,15.51,15.55,15.49,15.55,114026.0,12.9125,12.9458,12.8958,12.9458,114026.0
2023-10-24 10:15:00,15.54,15.62,15.54,15.6,186986.0,12.9374,13.004,12.9374,12.9874,186986.0
2023-10-24 10:20:00,15.59,15.66,15.57,15.65,180046.0,12.9791,13.0373,12.9624,13.029,180046.0
2023-10-24 10:25:00,15.65,15.65,15.61,15.63,254936.0,13.029,13.029,12.9957,13.0124,254936.0
2023-10-24 10:30:00,15.64,15.64,15.57,15.6,176346.0,13.0207,13.0207,12.9624,12.9874,176346.0
2023-10-24 10:35:00,15.6,15.61,15.56,15.57,130718.0,12.9874,12.9957,12.9541,12.9624,130718.0
2023-10-24 10:40:00,15.57,15.57,15.5,15.51,229515.0,12.9624,12.9624,12.9041,12.9125,229515.0
2023-10-24 10:45:00,15.51,15.57,15.5,15.54,144446.0,12.9125,12.9624,12.9041,12.9374,144446.0
2023-10-24 10:50:00,15.54,15.58,15.52,15.53,282160.0,12.9374,12.9707,12.9208,12.9291,282160.0
2023-10-24 10:55:00,15.53,15.54,15.5,15.5,150210.0,12.9291,12.9374,12.9041,12.9041,150210.0
2023-10-24 11:00:00,15.51,15.51,15.49,15.51,119081.0,12.9125,12.9125,12.8958,12.9125,119081.0
2023-10-24 11:05:00,15.5,15.52,15.48,15.51,128384.0,12.9041,12.9208,12.8875,12.9125,128384.0
2023-10-24 11:10:00,15.5,15.52,15.47,15.49,177709.0,12.9041,12.9208,12.8792,12.8958,177709.0
2023-10-24 11:15:00,15.49,15.51,15.48,15.5,100572.0,12.8958,12.9125,12.8875,12.9041,100572.0
2023-10-24 11:20:00,15.49,15.49,15.4,15.41,188584.0,12.8958,12.8958,12.8209,12.8292,188584.0
2023-10-24 11:25:00,15.41,15.44,15.4,15.42,84784.0,12.8292,12.8542,12.8209,12.8375,84784.0
2023-10-24 11:30:00,15.42,15.42,15.37,15.37,153039.0,12.8375,12.8375,12.7959,12.7959,153039.0
2023-10-24 11:35:00,15.38,15.4,15.35,15.39,143487.0,12.8042,12.8209,12.7793,12.8126,143487.0
2023-10-24 11:40:00,15.4,15.43,15.38,15.42,201578.0,12.8209,12.8459,12.8042,12.8375,201578.0
2023-10-24 11:45:00,15.42,15.45,15.38,15.38,322277.0,12.8375,12.8625,12.8042,12.8042,322277.0
2023-10-24 11:50:00,15.39,15.43,15.38,15.42,359072.0,12.8126,12.8459,12.8042,12.8375,359072.0
2023-10-24 11:55:00,15.42,15.43,15.38,15.43,247774.0,12.8375,12.8459,12.8042,12.8459,247774.0
2023-10-24 12:00:00,15.42,15.43,15.37,15.38,125872.0,12.8375,12.8459,12.7959,12.8042,125872.0
2023-10-24 12:05:00,15.38,15.4,15.35,15.36,97651.0,12.8042,12.8209,12.7793,12.7876,97651.0
2023-10-24 12:10:00,15.36,15.37,15.35,15.36,56167.0,12.7876,12.7959,12.7793,12.7876,56167.0
2023-10-24 12:15:00,15.36,15.37,15.34,15.35,93504.0,12.7876,12.7959,12.7709,12.7793,93504.0
2023-10-24 12:20:00,15.35,15.38,15.34,15.36,86115.0,12.7793,12.8042,12.7709,12.7876,86115.0
2023-10-24 12:25:00,15.37,15.38,15.32,15.34,101542.0,12.7959,12.8042,12.7543,12.7709,101542.0
2023-10-24 12:30:00,15.34,15.39,15.33,15.38,95636.0,12.7709,12.8126,12.7626,12.8042,95636.0
2023-10-24 12:35:00,15.37,15.38,15.32,15.35,137946.0,12.7959,12.8042,12.7543,12.7793,137946.0
2023-10-24 12:40:00,15.35,15.35,15.31,15.33,300291.0,12.7793,12.7793,12.746,12.7626,300291.0
2023-10-24 12:45:00,15.33,15.35,15.3,15.31,462358.0,12.7626,12.7793,12.7376,12.746,462358.0
2023-10-24 12:50:00,15.31,15.32,15.3,15.32,102700.0,12.746,12.7543,12.7376,12.7543,102700.0
2023-10-24 12:55:00,15.32,15.36,15.31,15.36,132553.0,12.7543,12.7876,12.746,12.7876,132553.0
2023-10-24 13:00:00,15.35,15.37,15.33,15.34,178596.0,12.7793,12.7959,12.7626,12.7709,178596.0
2023-10-24 13:05:00,15.34,15.37,15.33,15.37,84327.0,12.7709,12.7959,12.7626,12.7959,84327.0
2023-10-24 13:10:00,15.37,15.39,15.36,15.36,162366.0,12.7959,12.8126,12.7876,12.7876,162366.0
2023-10-24 13:15:00,15.36,15.4,15.35,15.38,89805.0,12.7876,12.8209,12.7793,12.8042,89805.0
2023-10-24 13:20:00,15.39,15.42,15.38,15.39,235566.0,12.8126,12.8375,12.8042,12.8126,235566.0
2023-10-24 13:25:00,15.39,15.42,15.38,15.42,47505.0,12.8126,12.8375,12.8042,12.8375,47505.0
2023-10-24 13:30:00,15.42,15.48,15.42,15.46,127016.0,12.8375,12.8875,12.8375,12.8708,127016.0
2023-10-24 13:35:00,15.46,15.49,15.45,15.49,99407.0,12.8708,12.8958,12.8625,12.8958,99407.0
2023-10-24 13:40:00,15.49,15.55,15.48,15.54,488085.0,12.8958,12.9458,12.8875,12.9374,488085.0
2023-10-24 13:45:00,15.54,15.57,15.54,15.55,323060.0,12.9374,12.9624,12.9374,12.9458,323060.0
2023-10-24 13:50:00,15.56,15.58,15.54,15.54,220994.0,12.9541,12.9707,12.9374,12.9374,220994.0
2023-10-24 13:55:00,15.54,15.55,15.5,15.53,137607.0,12.9374,12.9458,12.9041,12.9291,137607.0
2023-10-24 14:00:00,15.54,15.54,15.5,15.51,105168.0,12.9374,12.9374,12.9041,12.9125,105168.0
2023-10-24 14:05:00,15.52,15.54,15.5,15.5,65737.0,12.9208,12.9374,12.9041,12.9041,65737.0
2023-10-24 14:10:00,15.51,15.54,15.5,15.53,95716.0,12.9125,12.9374,12.9041,12.9291,95716.0
2023-10-24 14:15:00,15.53,15.53,15.49,15.52,94638.0,12.9291,12.9291,12.8958,12.9208,94638.0
2023-10-24 14:20:00,15.52,15.52,15.48,15.5,75523.0,12.9208,12.9208,12.8875,12.9041,75523.0
2023-10-24 14:25:00,15.5,15.53,15.49,15.53,106240.0,12.9041,12.9291,12.8958,12.9291,106240.0
2023-10-24 14:30:00,15.53,15.54,15.51,15.52,94564.0,12.9291,12.9374,12.9125,12.9208,94564.0
2023-10-24 14:35:00,15.52,15.53,15.49,15.5,199608.0,12.9208,12.9291,12.8958,12.9041,199608.0
2023-10-24 14:40:00,15.5,15.51,15.48,15.5,120815.0,12.9041,12.9125,12.8875,12.9041,120815.0
2023-10-24 14:45:00,15.5,15.52,15.49,15.52,76350.0,12.9041,12.9208,12.8958,12.9208,76350.0
2023-10-24 14:50:00,15.52,15.52,15.5,15.52,78946.0,12.9208,12.9208,12.9041,12.9208,78946.0
2023-10-24 14:55:00,15.52,15.52,15.49,15.5,64409.0,12.9208,12.9208,12.8958,12.9041,64409.0
2023-10-24 15:00:00,15.5,15.51,15.49,15.5,45254.0,12.9041,12.9125,12.8958,12.9041,45254.0
2023-10-24 15:05:00,15.5,15.51,15.47,15.48,151764.0,12.9041,12.9125,12.8792,12.8875,151764.0
2023-10-24 15:10:00,15.47,15.48,15.45,15.46,231136.0,12.8792,12.8875,12.8625,12.8708,231136.0
2023-10-24 15:15:00,15.46,15.48,15.45,15.46,104298.0,12.8708,12.8875,12.8625,12.8708,104298.0
2023-10-24 15:20:00,15.46,15.49,15.46,15.48,271607.0,12.8708,12.8958,12.8708,12.8875,271607.0
2023-10-24 15:25:00,15.48,15.65,15.47,15.63,1472601.0,12.8875,13.029,12.8792,13.0124,1472601.0
2023-10-24 15:30:00,15.64,15.67,15.59,15.65,895187.0,13.0207,13.0457,12.9791,13.029,895187.0
2023-10-24 15:35:00,15.65,15.65,15.55,15.56,544859.0,13.029,13.029,12.9458,12.9541,544859.0
2023-10-24 15:40:00,15.56,15.6,15.55,15.59,579909.0,12.9541,12.9874,12.9458,12.9791,579909.0
2023-10-24 15:45:00,15.59,15.64,15.58,15.61,837968.0,12.9791,13.0207,12.9707,12.9957,837968.0
2023-10-24 15:50:00,15.6,15.61,15.57,15.58,727291.0,12.9874,12.9957,12.9624,12.9707,727291.0
2023-10-24 15:55:00,15.58,15.58,15.53,15.55,1139873.0,12.9707,12.9707,12.9291,12.9458,1139873.0
2023-10-25 09:30:00,15.62,15.71,15.59,15.69,418476.0,13.004,13.079,12.9791,13.0623,418476.0
2023-10-25 09:35:00,15.69,15.72,15.62,15.68,159127.0,13.0623,13.0873,13.004,13.054,159127.0
2023-10-25 09:40:00,15.68,15.69,15.66,15.69,119066.0,13.054,13.0623,13.0373,13.0623,119066.0
2023-10-25 09:45:00,15.68,15.69,15.6,15.6,139200.0,13.054,13.0623,12.9874,12.9874,139200.0
2023-10-25 09:50:00,15.6,15.65,15.6,15.62,121533.0,12.9874,13.029,12.9874,13.004,121533.0
2023-10-25 09:55:00,15.62,15.64,15.6,15.64,81534.0,13.004,13.0207,12.9874,13.0207,81534.0
2023-10-25 10:00:00,15.63,15.63,15.56,15.56,110263.0,13.0124,13.0124,12.9541,12.9541,110263.0
2023-10-25 10:05:00,15.56,15.58,15.51,15.52,81091.0,12.9541,12.9707,12.9125,12.9208,81091.0
2023-10-25 10:10:00,15.52,15.55,15.47,15.47,138150.0,12.9208,12.9458,12.8792,12.8792,138150.0
2023-10-25 10:15:00,15.48,15.5,15.45,15.47,164388.0,12.8875,12.9041,12.8625,12.8792,164388.0
2023-10-25 10:20:00,15.48,15.51,15.47,15.5,78053.0,12.8875,12.9125,12.8792,12.9041,78053.0
2023-10-25 10:25:00,15.5,15.53,15.47,15.52,66905.0,12.9041,12.9291,12.8792,12.9208,66905.0
2023-10-25 10:30:00,15.52,15.54,15.49,15.54,162752.0,12.9208,12.9374,12.8958,12.9374,162752.0
2023-10-25 10:35:00,15.54,15.57,15.51,15.56,205735.0,12.9374,12.9624,12.9125,12.9541,205735.0
2023-10-25 10:40:00,15.57,15.62,15.56,15.62,318116.0,12.9624,13.004,12.9541,13.004,318116.0
2023-10-25 10:45:00,15.62,15.63,15.58,15.59,84516.0,13.004,13.0124,12.9707,12.9791,84516.0
2023-10-25 10:50:00,15.58,15.6,15.54,15.56,236864.0,12.9707,12.9874,12.9374,12.9541,236864.0
2023-10-25 10:55:00,15.55,15.58,15.55,15.57,75214.0,12.9458,12.9707,12.9458,12.9624,75214.0
2023-10-25 11:00:00,15.57,15.64,15.56,15.6,150805.0,12.9624,13.0207,12.9541,12.9874,150805.0
2023-10-25 11:05:00,15.6,15.63,15.58,15.6,129156.0,12.9874,13.0124,12.9707,12.9874,129156.0
2023-10-25 11:10:00,15.61,15.61,15.57,15.59,133273.0,12.9957,12.9957,12.9624,12.9791,133273.0
2023-10-25 11:15:00,15.59,15.61,15.55,15.56,110125.0,12.9791,12.9957,12.9458,12.9541,110125.0
2023-10-25 11:20:00,15.55,15.55,15.51,15.54,158485.0,12.9458,12.9458,12.9125,12.9374,158485.0
2023-10-25 11:25:00,15.54,15.59,15.52,15.58,151080.0,12.9374,12.9791,12.9208,12.9707,151080.0
2023-10-25 11:30:00,15.59,15.64,15.57,15.62,329206.0,12.9791,13.0207,12.9624,13.004,329206.0
2023-10-25 11:35:00,15.62,15.62,15.59,15.61,91422.0,13.004,13.004,12.9791,12.9957,91422.0
2023-10-25 11:40:00,15.61,15.63,15.59,15.62,155220.0,12.9957,13.0124,12.9791,13.004,155220.0
2023-10-25 11:45:00,15.62,15.63,15.59,15.6,76993.0,13.004,13.0124,12.9791,12.9874,76993.0
2023-10-25 11:50:00,15.6,15.65,15.59,15.64,74524.0,12.9874,13.029,12.9791,13.0207,74524.0
2023-10-25 11:55:00,15.63,15.64,15.6,15.6,86026.0,13.0124,13.0207,12.9874,12.9874,86026.0
2023-10-25 12:00:00,15.6,15.61,15.6,15.61,68118.0,12.9874,12.9957,12.9874,12.9957,68118.0
2023-10-25 12:05:00,15.6,15.64,15.6,15.63,62958.0,12.9874,13.0207,12.9874,13.0124,62958.0
2023-10-25 12:10:00,15.62,15.64,15.61,15.62,72676.0,13.004,13.0207,12.9957,13.004,72676.0
2023-10-25 12:15:00,15.62,15.63,15.58,15.6,93633.0,13.004,13.0124,12.9707,12.9874,93633.0
2023-10-25 12:20:00,15.59,15.6,15.57,15.58,51001.0,12.9791,12.9874,12.9624,12.9707,51001.0
2023-10-25 12:25:00,15.59,15.6,15.58,15.59,28503.0,12.9791,12.9874,12.9707,12.9791,28503.0
2023-10-25 12:30:00,15.59,15.61,15.58,15.61,44499.0,12.9791,12.9957,12.9707,12.9957,44499.0
2023-10-25 12:35:00,15.6,15.61,15.57,15.58,73953.0,12.9874,12.9957,12.9624,12.9707,73953.0
2023-10-25 12:40:00,15.57,15.6,15.56,15.59,47806.0,12.9624,12.9874,12.9541,12.9791,47806.0
2023-10-25 12:45:00,15.6,15.6,15.56,15.56,42996.0,12.9874,12.9874,12.9541,12.9541,42996.0
2023-10-25 12:50:00,15.57,15.57,15.54,15.56,88147.0,12.9624,12.9624,12.9374,12.9541,88147.0
2023-10-25 12:55:00,15.55,15.56,15.52,15.53,93664.0,12.9458,12.9541,12.9208,12.9291,93664.0
2023-10-25 13:00:00,15.53,15.56,15.52,15.53,110038.0,12.9291,12.9541,12.9208,12.9291,110038.0
2023-10-25 13:05:00,15.53,15.56,15.52,15.56,107438.0,12.9291,12.9541,12.9208,12.9541,107438.0
2023-10-25 13:10:00,15.55,15.57,15.53,15.56,140470.0,12.9458,12.9624,12.9291,12.9541,140470.0
2023-10-25 13:15:00,15.55,15.59,15.53,15.58,125985.0,12.9458,12.9791,12.9291,12.9707,125985.0
2023-10-25 13:20:00,15.58,15.6,15.56,15.56,115900.0,12.9707,12.9874,12.9541,12.9541,115900.0
2023-10-25 13:25:00,15.57,15.58,15.55,15.56,67307.0,12.9624,12.9707,12.9458,12.9541,67307.0
2023-10-25 13:30:00,15.55,15.55,15.51,15.51,69134.0,12.9458,12.9458,12.9125,12.9125,69134.0
2023-10-25 13:35:00,15.52,15.53,15.5,15.5,66538.0,12.9208,12.9291,12.9041,12.9041,66538.0
2023-10-25 13:40:00,15.51,15.51,15.49,15.5,57787.0,12.9125,12.9125,12.8958,12.9041,57787.0
2023-10-25 13:45:00,15.5,15.52,15.48,15.49,101808.0,12.9041,12.9208,12.8875,12.8958,101808.0
2023-10-25 13:50:00,15.49,15.52,15.48,15.51,149534.0,12.8958,12.9208,12.8875,12.9125,149534.0
2023-10-25 13:55:00,15.51,15.55,15.51,15.54,179918.0,12.9125,12.9458,12.9125,12.9374,179918.0
2023-10-25 14:00:00,15.54,15.54,15.5,15.51,96732.0,12.9374,12.9374,12.9041,12.9125,96732.0
2023-10-25 14:05:00,15.51,15.53,15.5,15.51,282190.0,12.9125,12.9291,12.9041,12.9125,282190.0
2023-10-25 14:10:00,15.51,15.55,15.5,15.54,94247.0,12.9125,12.9458,12.9041,12.9374,94247.0
2023-10-25 14:15:00,15.54,15.55,15.52,15.54,37166.0,12.9374,12.9458,12.9208,12.9374,37166.0
2023-10-25 14:20:00,15.54,15.55,15.52,15.54,78679.0,12.9374,12.9458,12.9208,12.9374,78679.0
2023-10-25 14:25:00,15.55,15.55,15.53,15.54,66246.0,12.9458,12.9458,12.9291,12.9374,66246.0
2023-10-25 14:30:00,15.53,15.56,15.53,15.54,88811.0,12.9291,12.9541,12.9291,12.9374,88811.0
2023-10-25 14:35:00,15.54,15.55,15.53,15.54,43962.0,12.9374,12.9458,12.9291,12.9374,43962.0
2023-10-25 14:40:00,15.54,15.55,15.52,15.54,85184.0,12.9374,12.9458,12.9208,12.9374,85184.0
2023-10-25 14:45:00,15.53,15.55,15.51,15.51,35386.0,12.9291,12.9458,12.9125,12.9125,35386.0
2023-10-25 14:50:00,15.52,15.54,15.51,15.53,245531.0,12.9208,12.9374,12.9125,12.9291,245531.0
2023-10-25 14:55:00,15.54,15.56,15.53,15.55,347981.0,12.9374,12.9541,12.9291,12.9458,347981.0
2023-10-25 15:00:00,15.56,15.57,15.54,15.56,235222.0,12.9541,12.9624,12.9374,12.9541,235222.0
2023-10-25 15:05:00,15.56,15.58,15.55,15.57,80758.0,12.9541,12.9707,12.9458,12.9624,80758.0
2023-10-25 15:10:00,15.57,15.59,15.57,15.59,185300.0,12.9624,12.9791,12.9624,12.9791,185300.0
2023-10-25 15:15:00,15.59,15.6,15.58,15.59,231329.0,12.9791,12.9874,12.9707,12.9791,231329.0
2023-10-25 15:20:00,15.59,15.62,15.59,15.62,142518.0,12.9791,13.004,12.9791,13.004,142518.0
2023-10-25 15:25:00,15.62,15.62,15.58,15.59,225489.0,13.004,13.004,12.9707,12.9791,225489.0
2023-10-25 15:30:00,15.59,15.61,15.58,15.59,153910.0,12.9791,12.9957,12.9707,12.9791,153910.0
2023-10-25 15:35:00,15.59,15.59,15.58,15.59,134800.0,12.9791,12.9791,12.9707,12.9791,134800.0
2023-10-25 15:40:00,15.59,15.61,15.58,15.61,707002.0,12.9791,12.9957,12.9707,12.9957,707002.0
2023-10-25 15:45:00,15.61,15.61,15.58,15.61,373088.0,12.9957,12.9957,12.9707,12.9957,373088.0
2023-10-25 15:50:00,15.61,15.62,15.6,15.62,743530.0,12.9957,13.004,12.9874,13.004,743530.0
2023-10-25 15:55:00,15.62,15.62,15.6,15.61,689946.0,13.004,13.004,12.9874,12.9957,689946.0
2023-10-26 09:30:00,15.35,15.41,15.35,15.36,406195.0,12.7793,12.8292,12.7793,12.7876,406195.0
2023-10-26 09:35:00,15.36,15.37,15.22,15.23,636824.0,12.7876,12.7959,12.671,12.6794,636824.0
2023-10-26 09:40:00,15.23,15.28,15.21,15.26,395506.0,12.6794,12.721,12.6627,12.7043,395506.0
2023-10-26 09:45:00,15.27,15.27,15.24,15.25,156758.0,12.7127,12.7127,12.6877,12.696,156758.0
2023-10-26 09:50:00,15.25,15.3,15.24,15.27,145265.0,12.696,12.7376,12.6877,12.7127,145265.0
2023-10-26 09:55:00,15.27,15.27,15.24,15.25,158145.0,12.7127,12.7127,12.6877,12.696,158145.0
2023-10-26 10:00:00,15.25,15.27,15.23,15.24,186146.0,12.696,12.7127,12.6794,12.6877,186146.0
2023-10-26 10:05:00,15.24,15.26,15.22,15.23,329492.0,12.6877,12.7043,12.671,12.6794,329492.0
2023-10-26 10:10:00,15.24,15.27,15.22,15.23,106536.0,12.6877,12.7127,12.671,12.6794,106536.0
2023-10-26 10:15:00,15.23,15.27,15.22,15.26,83789.0,12.6794,12.7127,12.671,12.7043,83789.0
2023-10-26 10:20:00,15.26,15.27,15.24,15.24,64262.0,12.7043,12.7127,12.6877,12.6877,64262.0
2023-10-26 10:25:00,15.25,15.35,15.24,15.34,146767.0,12.696,12.7793,12.6877,12.7709,146767.0
2023-10-26 10:30:00,15.35,15.38,15.34,15.35,170609.0,12.7793,12.8042,12.7709,12.7793,170609.0
2023-10-26 10:35:00,15.35,15.4,15.33,15.4,198080.0,12.7793,12.8209,12.7626,12.8209,198080.0
2023-10-26 10:40:00,15.41,15.44,15.39,15.43,130860.0,12.8292,12.8542,12.8126,12.8459,130860.0
2023-10-26 10:45:00,15.42,15.44,15.38,15.39,117938.0,12.8375,12.8542,12.8042,12.8126,117938.0
2023-10-26 10:50:00,15.39,15.41,15.38,15.4,290665.0,12.8126,12.8292,12.8042,12.8209,290665.0
2023-10-26 10:55:00,15.39,15.4,15.36,15.37,89505.0,12.8126,12.8209,12.7876,12.7959,89505.0
2023-10-26 11:00:00,15.37,15.38,15.32,15.34,144502.0,12.7959,12.8042,12.7543,12.7709,144502.0
2023-10-26 11:05:00,15.34,15.34,15.29,15.32,108732.0,12.7709,12.7709,12.7293,12.7543,108732.0
2023-10-26 11:10:00,15.33,15.34,15.29,15.32,93533.0,12.7626,12.7709,12.7293,12.7543,93533.0
2023-10-26 11:15:00,15.31,15.35,15.29,15.34,125469.0,12.746,12.7793,12.7293,12.7709,125469.0
2023-10-26 11:20:00,15.34,15.35,15.31,15.34,59120.0,12.7709,12.7793,12.746,12.7709,59120.0
2023-10-26 11:25:00,15.33,15.34,15.31,15.32,142358.0,12.7626,12.7709,12.746,12.7543,142358.0
2023-10-26 11:30:00,15.32,15.35,15.31,15.34,48548.0,12.7543,12.7793,12.746,12.7709,48548.0
2023-10-26 11:35:00,15.34,15.36,15.33,15.33,80214.0,12.7709,12.7876,12.7626,12.7626,80214.0
2023-10-26 11:40:00,15.34,15.36,15.34,15.36,48391.0,12.7709,12.7876,12.7709,12.7876,48391.0
2023-10-26 11:45:00,15.35,15.39,15.35,15.38,24211.0,12.7793,12.8126,12.7793,12.8042,24211.0
2023-10-26 11:50:00,15.38,15.41,15.37,15.4,98567.0,12.8042,12.8292,12.7959,12.8209,98567.0
2023-10-26 11:55:00,15.4,15.41,15.39,15.39,31039.0,12.8209,12.8292,12.8126,12.8126,31039.0
2023-10-26 12:00:00,15.39,15.39,15.36,15.36,95645.0,12.8126,12.8126,12.7876,12.7876,95645.0
2023-10-26 12:05:00,15.36,15.37,15.33,15.33,93359.0,12.7876,12.7959,12.7626,12.7626,93359.0
2023-10-26 12:10:00,15.34,15.35,15.31,15.34,101410.0,12.7709,12.7793,12.746,12.7709,101410.0
2023-10-26 12:15:00,15.34,15.35,15.31,15.32,119049.0,12.7709,12.7793,12.746,12.7543,119049.0
2023-10-26 12:20:00,15.32,15.33,15.3,15.3,35162.0,12.7543,12.7626,12.7376,12.7376,35162.0
2023-10-26 12:25:00,15.31,15.32,15.29,15.32,81097.0,12.746,12.7543,12.7293,12.7543,81097.0
2023-10-26 12:30:00,15.32,15.33,15.3,15.3,44916.0,12.7543,12.7626,12.7376,12.7376,44916.0
2023-10-26 12:35:00,15.3,15.31,15.28,15.28,112595.0,12.7376,12.746,12.721,12.721,112595.0
2023-10-26 12:40:00,15.29,15.3,15.26,15.26,122871.0,12.7293,12.7376,12.7043,12.7043,122871.0
2023-10-26 12:45:00,15.27,15.28,15.25,15.27,119936.0,12.7127,12.721,12.696,12.7127,119936.0
2023-10-26 12:50:00,15.28,15.3,15.27,15.29,50767.0,12.721,12.7376,12.7127,12.7293,50767.0
2023-10-26 12:55:00,15.29,15.3,15.27,15.27,163923.0,12.7293,12.7376,12.7127,12.7127,163923.0
2023-10-26 13:00:00,15.27,15.32,15.26,15.29,126632.0,12.7127,12.7543,12.7043,12.7293,126632.0
2023-10-26 13:05:00,15.29,15.31,15.28,15.29,240212.0,12.7293,12.746,12.721,12.7293,240212.0
2023-10-26 13:10:00,15.3,15.32,15.28,15.29,107980.0,12.7376,12.7543,12.721,12.7293,107980.0
2023-10-26 13:15:00,15.29,15.32,15.28,15.3,62926.0,12.7293,12.7543,12.721,12.7376,62926.0
2023-10-26 13:20:00,15.29,15.3,15.27,15.28,71467.0,12.7293,12.7376,12.7127,12.721,71467.0
2023-10-26 13:25:00,15.28,15.28,15.25,15.27,55216.0,12.721,12.721,12.696,12.7127,55216.0
2023-10-26 13:30:00,15.26,15.27,15.23,15.26,141380.0,12.7043,12.7127,12.6794,12.7043,141380.0
2023-10-26 13:35:00,15.26,15.27,15.24,15.24,83968.0,12.7043,12.7127,12.6877,12.6877,83968.0
2023-10-26 13:40:00,15.24,15.28,15.24,15.28,82479.0,12.6877,12.721,12.6877,12.721,82479.0
2023-10-26 13:45:00,15.28,15.31,15.27,15.28,78309.0,12.721,12.746,12.7127,12.721,78309.0
2023-10-26 13:50:00,15.29,15.32,15.28,15.32,157444.0,12.7293,12.7543,12.721,12.7543,157444.0
2023-10-26 13:55:00,15.32,15.34,15.31,15.34,152914.0,12.7543,12.7709,12.746,12.7709,152914.0
2023-10-26 14:00:00,15.34,15.37,15.33,15.35,150735.0,12.7709,12.7959,12.7626,12.7793,150735.0
2023-10-26 14:05:00,15.36,15.38,15.35,15.37,167963.0,12.7876,12.8042,12.7793,12.7959,167963.0
2023-10-26 14:10:00,15.38,15.4,15.37,15.39,125819.0,12.8042,12.8209,12.7959,12.8126,125819.0
2023-10-26 14:15:00,15.4,15.4,15.38,15.39,109341.0,12.8209,12.8209,12.8042,12.8126,109341.0
2023-10-26 14:20:00,15.38,15.39,15.36,15.38,67954.0,12.8042,12.8126,12.7876,12.8042,67954.0
2023-10-26 14:25:00,15.38,15.41,15.37,15.41,93419.0,12.8042,12.8292,12.7959,12.8292,93419.0
2023-10-26 14:30:00,15.41,15.45,15.4,15.44,219519.0,12.8292,12.8625,12.8209,12.8542,219519.0
2023-10-26 14:35:00,15.43,15.45,15.41,15.44,116223.0,12.8459,12.8625,12.8292,12.8542,116223.0
2023-10-26 14:40:00,15.44,15.46,15.43,15.45,66383.0,12.8542,12.8708,12.8459,12.8625,66383.0
2023-10-26 14:45:00,15.45,15.46,15.44,15.45,90542.0,12.8625,12.8708,12.8542,12.8625,90542.0
2023-10-26 14:50:00,15.45,15.46,15.44,15.46,123446.0,12.8625,12.8708,12.8542,12.8708,123446.0
2023-10-26 14:55:00,15.46,15.47,15.45,15.46,205377.0,12.8708,12.8792,12.8625,12.8708,205377.0
2023-10-26 15:00:00,15.46,15.49,15.46,15.49,135703.0,12.8708,12.8958,12.8708,12.8958,135703.0
2023-10-26 15:05:00,15.49,15.49,15.46,15.47,112344.0,12.8958,12.8958,12.8708,12.8792,112344.0
2023-10-26 15:10:00,15.46,15.48,15.45,15.48,140461.0,12.8708,12.8875,12.8625,12.8875,140461.0
2023-10-26 15:15:00,15.48,15.49,15.45,15.48,197416.0,12.8875,12.8958,12.8625,12.8875,197416.0
2023-10-26 15:20:00,15.48,15.48,15.46,15.47,133051.0,12.8875,12.8875,12.8708,12.8792,133051.0
2023-10-26 15:25:00,15.46,15.49,15.46,15.48,219540.0,12.8708,12.8958,12.8708,12.8875,219540.0
2023-10-26 15:30:00,15.48,15.51,15.47,15.5,348014.0,12.8875,12.9125,12.8792,12.9041,348014.0
2023-10-26 15:35:00,15.49,15.51,15.48,15.49,284189.0,12.8958,12.9125,12.8875,12.8958,284189.0
2023-10-26 15:40:00,15.49,15.49,15.47,15.49,216466.0,12.8958,12.8958,12.8792,12.8958,216466.0
2023-10-26 15:45:00,15.49,15.51,15.47,15.51,439740.0,12.8958,12.9125,12.8792,12.9125,439740.0
2023-10-26 15:50:00,15.51,15.52,15.49,15.5,330092.0,12.9125,12.9208,12.8958,12.9041,330092.0
2023-10-26 15:55:00,15.5,15.5,15.47,15.47,1176162.0,12.9041,12.9041,12.8792,12.8792,1176162.0
2023-10-27 09:30:00,15.97,16.07,15.85,15.86,833986.0,13.2954,13.3787,13.1955,13.2038,833986.0
2023-10-27 09:35:00,15.86,15.89,15.81,15.84,394988.0,13.2038,13.2288,13.1622,13.1872,394988.0
2023-10-27 09:40:00,15.84,15.84,15.73,15.76,342755.0,13.1872,13.1872,13.0956,13.1206,342755.0
2023-10-27 09:45:00,15.76,15.79,15.75,15.76,118347.0,13.1206,13.1456,13.1123,13.1206,118347.0
2023-10-27 09:50:00,15.76,15.8,15.75,15.75,191414.0,13.1206,13.1539,13.1123,13.1123,191414.0
2023-10-27 09:55:00,15.75,15.76,15.69,15.72,111577.0,13.1123,13.1206,13.0623,13.0873,111577.0
2023-10-27 10:00:00,15.71,15.71,15.63,15.67,292611.0,13.079,13.079,13.0124,13.0457,292611.0
2023-10-27 10:05:00,15.68,15.72,15.67,15.71,184676.0,13.054,13.0873,13.0457,13.079,184676.0
2023-10-27 10:10:00,15.71,15.74,15.66,15.74,207771.0,13.079,13.1039,13.0373,13.1039,207771.0
2023-10-27 10:15:00,15.73,15.75,15.67,15.67,217616.0,13.0956,13.1123,13.0457,13.0457,217616.0
2023-10-27 10:20:00,15.67,15.71,15.63,15.64,102111.0,13.0457,13.079,13.0124,13.0207,102111.0
2023-10-27 10:25:00,15.63,15.67,15.62,15.65,74626.0,13.0124,13.0457,13.004,13.029,74626.0
2023-10-27 10:30:00,15.65,15.65,15.61,15.63,142224.0,13.029,13.029,12.9957,13.0124,142224.0
2023-10-27 10:35:00,15.63,15.67,15.6,15.61,185300.0,13.0124,13.0457,12.9874,12.9957,185300.0
2023-10-27 10:40:00,15.61,15.62,15.54,15.54,247305.0,12.9957,13.004,12.9374,12.9374,247305.0
2023-10-27 10:45:00,15.54,15.58,15.54,15.56,262175.0,12.9374,12.9707,12.9374,12.9541,262175.0
2023-10-27 10:50:00,15.56,15.57,15.54,15.56,119695.0,12.9541,12.9624,12.9374,12.9541,119695.0
2023-10-27 10:55:00,15.55,15.57,15.5,15.51,277854.0,12.9458,12.9624,12.9041,12.9125,277854.0
2023-10-27 11:00:00,15.51,15.52,15.49,15.5,195178.0,12.9125,12.9208,12.8958,12.9041,195178.0
2023-10-27 11:05:00,15.49,15.51,15.49,15.5,165606.0,12.8958,12.9125,12.8958,12.9041,165606.0
2023-10-27 11:10:00,15.49,15.54,15.47,15.53,276488.0,12.8958,12.9374,12.8792,12.9291,276488.0
2023-10-27 11:15:00,15.53,15.58,15.53,15.56,308800.0,12.9291,12.9707,12.9291,12.9541,308800.0
2023-10-27 11:20:00,15.55,15.59,15.54,15.57,173742.0,12.9458,12.9791,12.9374,12.9624,173742.0
2023-10-27 11:25:00,15.58,15.58,15.52,15.52,144552.0,12.9707,12.9707,12.9208,12.9208,144552.0
2023-10-27 11:30:00,15.52,15.55,15.51,15.54,111858.0,12.9208,12.9458,12.9125,12.9374,111858.0
2023-10-27 11:35:00,15.55,15.58,15.54,15.57,101546.0,12.9458,12.9707,12.9374,12.9624,101546.0
2023-10-27 11:40:00,15.57,15.58,15.56,15.57,125332.0,12.9624,12.9707,12.9541,12.9624,125332.0
2023-10-27 11:45:00,15.56,15.6,15.55,15.59,195371.0,12.9541,12.9874,12.9458,12.9791,195371.0
2023-10-27 11:50:00,15.59,15.6,15.56,15.57,117321.0,12.9791,12.9874,12.9541,12.9624,117321.0
2023-10-27 11:55:00,15.58,15.6,15.57,15.59,91939.0,12.9707,12.9874,12.9624,12.9791,91939.0
2023-10-27 12:00:00,15.59,15.59,15.55,15.56,87728.0,12.9791,12.9791,12.9458,12.9541,87728.0
2023-10-27 12:05:00,15.56,15.57,15.55,15.57,101615.0,12.9541,12.9624,12.9458,12.9624,101615.0
2023-10-27 12:10:00,15.56,15.57,15.53,15.54,109115.0,12.9541,12.9624,12.9291,12.9374,109115.0
2023-10-27 12:15:00,15.55,15.57,15.53,15.56,147836.0,12.9458,12.9624,12.9291,12.9541,147836.0
2023-10-27 12:20:00,15.57,15.57,15.52,15.53,107980.0,12.9624,12.9624,12.9208,12.9291,107980.0
2023-10-27 12:25:00,15.52,15.54,15.49,15.51,101889.0,12.9208,12.9374,12.8958,12.9125,101889.0
2023-10-27 12:30:00,15.52,15.53,15.49,15.52,132815.0,12.9208,12.9291,12.8958,12.9208,132815.0
2023-10-27 12:35:00,15.52,15.53,15.48,15.48,186034.0,12.9208,12.9291,12.8875,12.8875,186034.0
2023-10-27 12:40:00,15.48,15.51,15.47,15.49,133043.0,12.8875,12.9125,12.8792,12.8958,133043.0
2023-10-27 12:45:00,15.49,15.49,15.46,15.48,126545.0,12.8958,12.8958,12.8708,12.8875,126545.0
2023-10-27 12:50:00,15.49,15.51,15.46,15.47,118818.0,12.8958,12.9125,12.8708,12.8792,118818.0
2023-10-27 12:55:00,15.47,15.47,15.41,15.41,254539.0,12.8792,12.8792,12.8292,12.8292,254539.0
2023-10-27 13:00:00,15.42,15.46,15.4,15.42,170412.0,12.8375,12.8708,12.8209,12.8375,170412.0
2023-10-27 13:05:00,15.42,15.42,15.36,15.36,182868.0,12.8375,12.8375,12.7876,12.7876,182868.0
2023-10-27 13:10:00,15.37,15.37,15.3,15.31,169991.0,12.7959,12.7959,12.7376,12.746,169991.0
2023-10-27 13:15:00,15.31,15.34,15.29,15.33,284718.0,12.746,12.7709,12.7293,12.7626,284718.0
2023-10-27 13:20:00,15.33,15.34,15.29,15.32,201352.0,12.7626,12.7709,12.7293,12.7543,201352.0
2023-10-27 13:25:00,15.32,15.36,15.32,15.34,173746.0,12.7543,12.7876,12.7543,12.7709,173746.0
2023-10-27 13:30:00,15.33,15.36,15.32,15.36,151626.0,12.7626,12.7876,12.7543,12.7876,151626.0
2023-10-27 13:35:00,15.35,15.37,15.33,15.36,221508.0,12.7793,12.7959,12.7626,12.7876,221508.0
2023-10-27 13:40:00,15.37,15.39,15.34,15.39,120602.0,12.7959,12.8126,12.7709,12.8126,120602.0
2023-10-27 13:45:00,15.39,15.39,15.36,15.37,130357.0,12.8126,12.8126,12.7876,12.7959,130357.0
2023-10-27 13:50:00,15.37,15.39,15.34,15.35,104180.0,12.7959,12.8126,12.7709,12.7793,104180.0
2023-10-27 13:55:00,15.35,15.38,15.35,15.36,241419.0,12.7793,12.8042,12.7793,12.7876,241419.0
2023-10-27 14:00:00,15.35,15.36,15.31,15.34,131414.0,12.7793,12.7876,12.746,12.7709,131414.0
2023-10-27 14:05:00,15.34,15.35,15.31,15.32,104912.0,12.7709,12.7793,12.746,12.7543,104912.0
2023-10-27 14:10:00,15.32,15.34,15.31,15.33,58732.0,12.7543,12.7709,12.746,12.7626,58732.0
2023-10-27 14:15:00,15.33,15.35,15.32,15.33,77054.0,12.7626,12.7793,12.7543,12.7626,77054.0
2023-10-27 14:20:00,15.32,15.33,15.26,15.28,316125.0,12.7543,12.7626,12.7043,12.721,316125.0
2023-10-27 14:25:00,15.28,15.32,15.27,15.32,284161.0,12.721,12.7543,12.7127,12.7543,284161.0
2023-10-27 14:30:00,15.32,15.35,15.31,15.33,234193.0,12.7543,12.7793,12.746,12.7626,234193.0
2023-10-27 14:35:00,15.33,15.37,15.32,15.36,278959.0,12.7626,12.7959,12.7543,12.7876,278959.0
2023-10-27 14:40:00,15.35,15.36,15.32,15.33,254240.0,12.7793,12.7876,12.7543,12.7626,254240.0
2023-10-27 14:45:00,15.33,15.34,15.31,15.31,103476.0,12.7626,12.7709,12.746,12.746,103476.0
2023-10-27 14:50:00,15.31,15.33,15.29,15.31,251634.0,12.746,12.7626,12.7293,12.746,251634.0
2023-10-27 14:55:00,15.31,15.32,15.29,15.31,270573.0,12.746,12.7543,12.7293,12.746,270573.0
2023-10-27 15:00:00,15.31,15.32,15.3,15.31,60074.0,12.746,12.7543,12.7376,12.746,60074.0
2023-10-27 15:05:00,15.31,15.33,15.29,15.32,100644.0,12.746,12.7626,12.7293,12.7543,100644.0
2023-10-27 15:10:00,15.33,15.34,15.31,15.32,118392.0,12.7626,12.7709,12.746,12.7543,118392.0
2023-10-27 15:15:00,15.32,15.33,15.3,15.33,174788.0,12.7543,12.7626,12.7376,12.7626,174788.0
2023-10-27 15:20:00,15.33,15.33,15.31,15.31,132821.0,12.7626,12.7626,12.746,12.746,132821.0
2023-10-27 15:25:00,15.32,15.36,15.31,15.35,219670.0,12.7543,12.7876,12.746,12.7793,219670.0
2023-10-27 15:30:00,15.35,15.36,15.33,15.34,255704.0,12.7793,12.7876,12.7626,12.7709,255704.0
2023-10-27 15:35:00,15.34,15.34,15.31,15.32,248766.0,12.7709,12.7709,12.746,12.7543,248766.0
2023-10-27 15:40:00,15.31,15.34,15.3,15.33,349432.0,12.746,12.7709,12.7376,12.7626,349432.0
2023-10-27 15:45:00,15.33,15.35,15.31,15.33,678970.0,12.7626,12.7793,12.746,12.7626,678970.0
2023-10-27 15:50:00,15.33,15.34,15.32,15.33,329855.0,12.7626,12.7709,12.7543,12.7626,329855.0
2023-10-27 15:55:00,15.33,15.34,15.32,15.34,813277.0,12.7626,12.7709,12.7543,12.7709,813277.0
2023-10-30 09:30:00,15.47,15.58,15.45,15.46,426981.0,12.8792,12.9707,12.8625,12.8708,426981.0
2023-10-30 09:35:00,15.47,15.47,15.39,15.45,292874.0,12.8792,12.8792,12.8126,12.8625,292874.0
2023-10-30 09:40:00,15.45,15.45,15.4,15.43,161871.0,12.8625,12.8625,12.8209,12.8459,161871.0
2023-10-30 09:45:00,15.43,15.44,15.37,15.38,71981.0,12.8459,12.8542,12.7959,12.8042,71981.0
2023-10-30 09:50:00,15.38,15.39,15.36,15.38,122450.0,12.8042,12.8126,12.7876,12.8042,122450.0
2023-10-30 09:55:00,15.39,15.42,15.36,15.42,159217.0,12.8126,12.8375,12.7876,12.8375,159217.0
2023-10-30 10:00:00,15.42,15.44,15.36,15.39,210242.0,12.8375,12.8542,12.7876,12.8126,210242.0
2023-10-30 10:05:00,15.38,15.42,15.36,15.38,83780.0,12.8042,12.8375,12.7876,12.8042,83780.0
2023-10-30 10:10:00,15.38,15.4,15.32,15.33,120064.0,12.8042,12.8209,12.7543,12.7626,120064.0
2023-10-30 10:15:00,15.33,15.34,15.29,15.32,153746.0,12.7626,12.7709,12.7293,12.7543,153746.0
2023-10-30 10:20:00,15.31,15.35,15.28,15.29,251879.0,12.746,12.7793,12.721,12.7293,251879.0
2023-10-30 10:25:00,15.28,15.28,15.22,15.23,187361.0,12.721,12.721,12.671,12.6794,187361.0
2023-10-30 10:30:00,15.23,15.3,15.21,15.29,194459.0,12.6794,12.7376,12.6627,12.7293,194459.0
2023-10-30 10:35:00,15.29,15.3,15.25,15.27,108965.0,12.7293,12.7376,12.696,12.7127,108965.0
2023-10-30 10:40:00,15.27,15.3,15.26,15.28,143239.0,12.7127,12.7376,12.7043,12.721,143239.0
2023-10-30 10:45:00,15.27,15.3,15.2,15.23,380837.0,12.7127,12.7376,12.6544,12.6794,380837.0
2023-10-30 10:50:00,15.22,15.23,15.16,15.2,390212.0,12.671,12.6794,12.6211,12.6544,390212.0
2023-10-30 10:55:00,15.21,15.26,15.19,15.25,166000.0,12.6627,12.7043,12.6461,12.696,166000.0
2023-10-30 11:00:00,15.25,15.28,15.24,15.25,154841.0,12.696,12.721,12.6877,12.696,154841.0
2023-10-30 11:05:00,15.24,15.3,15.24,15.27,110231.0,12.6877,12.7376,12.6877,12.7127,110231.0
2023-10-30 11:10:00,15.27,15.3,15.22,15.23,157151.0,12.7127,12.7376,12.671,12.6794,157151.0
2023-10-30 11:15:00,15.23,15.25,15.17,15.18,145773.0,12.6794,12.696,12.6294,12.6377,145773.0
2023-10-30 11:20:00,15.18,15.19,15.12,15.17,240535.0,12.6377,12.6461,12.5878,12.6294,240535.0
2023-10-30 11:25:00,15.17,15.18,15.15,15.18,102725.0,12.6294,12.6377,12.6127,12.6377,102725.0
2023-10-30 11:30:00,15.18,15.18,15.12,15.13,116974.0,12.6377,12.6377,12.5878,12.5961,116974.0
2023-10-30 11:35:00,15.13,15.14,15.06,15.07,121246.0,12.5961,12.6044,12.5378,12.5461,121246.0
2023-10-30 11:40:00,15.06,15.08,15.02,15.05,374837.0,12.5378,12.5545,12.5045,12.5295,374837.0
2023-10-30 11:45:00,15.04,15.06,15.03,15.05,172181.0,12.5212,12.5378,12.5128,12.5295,172181.0
2023-10-30 11:50:00,15.05,15.07,15.03,15.03,250036.0,12.5295,12.5461,12.5128,12.5128,250036.0
2023-10-30 11:55:00,15.04,15.04,15.03,15.04,59990.0,12.5212,12.5212,12.5128,12.5212,59990.0
2023-10-30 12:00:00,15.04,15.08,15.03,15.08,151756.0,12.5212,12.5545,12.5128,12.5545,151756.0
2023-10-30 12:05:00,15.08,15.12,15.07,15.08,241875.0,12.5545,12.5878,12.5461,12.5545,241875.0
2023-10-30 12:10:00,15.08,15.11,15.07,15.08,99496.0,12.5545,12.5794,12.5461,12.5545,99496.0
2023-10-30 12:15:00,15.09,15.12,15.07,15.09,179219.0,12.5628,12.5878,12.5461,12.5628,179219.0
2023-10-30 12:20:00,15.09,15.11,15.08,15.1,128126.0,12.5628,12.5794,12.5545,12.5711,128126.0
2023-10-30 12:25:00,15.1,15.11,15.07,15.09,262158.0,12.5711,12.5794,12.5461,12.5628,262158.0
2023-10-30 12:30:00,15.09,15.1,15.07,15.08,75193.0,12.5628,12.5711,12.5461,12.5545,75193.0
2023-10-30 12:35:00,15.08,15.11,15.06,15.08,145395.0,12.5545,12.5794,12.5378,12.5545,145395.0
2023-10-30 12:40:00,15.08,15.09,15.04,15.05,137005.0,12.5545,12.5628,12.5212,12.5295,137005.0
2023-10-30 12:45:00,15.05,15.07,15.03,15.04,73499.0,12.5295,12.5461,12.5128,12.5212,73499.0
2023-10-30 12:50:00,15.04,15.04,15.0,15.02,72868.0,12.5212,12.5212,12.4879,12.5045,72868.0
2023-10-30 12:55:00,15.02,15.04,15.01,15.04,88764.0,12.5045,12.5212,12.4962,12.5212,88764.0
2023-10-30 13:00:00,15.04,15.06,15.03,15.06,64886.0,12.5212,12.5378,12.5128,12.5378,64886.0
2023-10-30 13:05:00,15.06,15.07,15.04,15.06,113347.0,12.5378,12.5461,12.5212,12.5378,113347.0
2023-10-30 13:10:00,15.05,15.06,15.03,15.04,72593.0,12.5295,12.5378,12.5128,12.5212,72593.0
2023-10-30 13:15:00,15.04,15.05,15.03,15.04,116687.0,12.5212,12.5295,12.5128,12.5212,116687.0
2023-10-30 13:20:00,15.04,15.05,15.02,15.04,210018.0,12.5212,12.5295,12.5045,12.5212,210018.0
2023-10-30 13:25:00,15.04,15.06,15.04,15.04,64905.0,12.5212,12.5378,12.5212,12.5212,64905.0
2023-10-30 13:30:00,15.04,15.06,15.03,15.04,205234.0,12.5212,12.5378,12.5128,12.5212,205234.0
2023-10-30 13:35:00,15.05,15.08,15.05,15.08,133432.0,12.5295,12.5545,12.5295,12.5545,133432.0
2023-10-30 13:40:00,15.09,15.1,15.08,15.09,60200.0,12.5628,12.5711,12.5545,12.5628,60200.0
2023-10-30 13:45:00,15.09,15.12,15.08,15.1,102443.0,12.5628,12.5878,12.5545,12.5711,102443.0
2023-10-30 13:50:00,15.11,15.11,15.09,15.11,127648.0,12.5794,12.5794,12.5628,12.5794,127648.0
2023-10-30 13:55:00,15.11,15.11,15.08,15.11,118986.0,12.5794,12.5794,12.5545,12.5794,118986.0
2023-10-30 14:00:00,15.11,15.12,15.09,15.12,60853.0,12.5794,12.5878,12.5628,12.5878,60853.0
2023-10-30 14:05:00,15.12,15.12,15.08,15.09,144840.0,12.5878,12.5878,12.5545,12.5628,144840.0
2023-10-30 14:10:00,15.09,15.11,15.08,15.09,104182.0,12.5628,12.5794,12.5545,12.5628,104182.0
2023-10-30 14:15:00,15.09,15.09,15.05,15.06,141630.0,12.5628,12.5628,12.5295,12.5378,141630.0
2023-10-30 14:20:00,15.06,15.06,15.01,15.01,83416.0,12.5378,12.5378,12.4962,12.4962,83416.0
2023-10-30 14:25:00,15.01,15.02,15.0,15.01,118802.0,12.4962,12.5045,12.4879,12.4962,118802.0
2023-10-30 14:30:00,15.02,15.06,15.01,15.06,78133.0,12.5045,12.5378,12.4962,12.5378,78133.0
2023-10-30 14:35:00,15.06,15.07,15.05,15.07,100575.0,12.5378,12.5461,12.5295,12.5461,100575.0
2023-10-30 14:40:00,15.06,15.07,15.04,15.05,199457.0,12.5378,12.5461,12.5212,12.5295,199457.0
2023-10-30 14:45:00,15.06,15.07,15.05,15.07,57850.0,12.5378,12.5461,12.5295,12.5461,57850.0
2023-10-30 14:50:00,15.06,15.07,15.03,15.04,116927.0,12.5378,12.5461,12.5128,12.5212,116927.0
2023-10-30 14:55:00,15.05,15.06,15.03,15.06,78039.0,12.5295,12.5378,12.5128,12.5378,78039.0
2023-10-30 15:00:00,15.06,15.1,15.05,15.09,164637.0,12.5378,12.5711,12.5295,12.5628,164637.0
2023-10-30 15:05:00,15.09,15.11,15.08,15.1,213605.0,12.5628,12.5794,12.5545,12.5711,213605.0
2023-10-30 15:10:00,15.1,15.11,15.09,15.11,297368.0,12.5711,12.5794,12.5628,12.5794,297368.0
2023-10-30 15:15:00,15.11,15.12,15.1,15.12,128050.0,12.5794,12.5878,12.5711,12.5878,128050.0
2023-10-30 15:20:00,15.12,15.12,15.11,15.12,185647.0,12.5878,12.5878,12.5794,12.5878,185647.0
2023-10-30 15:25:00,15.11,15.15,15.11,15.15,214258.0,12.5794,12.6127,12.5794,12.6127,214258.0
2023-10-30 15:30:00,15.15,15.16,15.13,15.16,425042.0,12.6127,12.6211,12.5961,12.6211,425042.0
2023-10-30 15:35:00,15.16,15.16,15.14,15.15,393401.0,12.6211,12.6211,12.6044,12.6127,393401.0
2023-10-30 15:40:00,15.15,15.15,15.1,15.11,2257698.0,12.6127,12.6127,12.5711,12.5794,2257698.0
2023-10-30 15:45:00,15.1,15.11,15.08,15.1,883066.0,12.5711,12.5794,12.5545,12.5711,883066.0
2023-10-30 15:50:00,15.1,15.12,15.09,15.12,2173001.0,12.5711,12.5878,12.5628,12.5878,2173001.0
2023-10-30 15:55:00,15.12,15.12,15.11,15.11,1243182.0,12.5878,12.5878,12.5794,12.5794,1243182.0
2023-10-31 09:30:00,14.99,15.01,14.8,14.92,1277130.0,12.4795,12.4962,12.3214,12.4213,1277130.0
2023-10-31 09:35:00,14.92,14.94,14.85,14.86,503971.0,12.4213,12.4379,12.363,12.3713,503971.0
2023-10-31 09:40:00,14.87,14.96,14.86,14.94,461271.0,12.3796,12.4546,12.3713,12.4379,461271.0
2023-10-31 09:45:00,14.94,14.97,14.9,14.91,260601.0,12.4379,12.4629,12.4046,12.4129,260601.0
2023-10-31 09:50:00,14.92,14.99,14.88,14.98,310246.0,12.4213,12.4795,12.388,12.4712,310246.0
2023-10-31 09:55:00,14.97,15.03,14.96,14.97,249698.0,12.4629,12.5128,12.4546,12.4629,249698.0
2023-10-31 10:00:00,14.97,15.04,14.95,15.03,261344.0,12.4629,12.5212,12.4462,12.5128,261344.0
2023-10-31 10:05:00,15.03,15.06,15.01,15.06,148578.0,12.5128,12.5378,12.4962,12.5378,148578.0
2023-10-31 10:10:00,15.07,15.11,15.06,15.11,191307.0,12.5461,12.5794,12.5378,12.5794,191307.0
2023-10-31 10:15:00,15.11,15.14,15.1,15.1,141726.0,12.5794,12.6044,12.5711,12.5711,141726.0
2023-10-31 10:20:00,15.1,15.11,15.01,15.02,157021.0,12.5711,12.5794,12.4962,12.5045,157021.0
2023-10-31 10:25:00,15.02,15.03,14.97,15.0,212676.0,12.5045,12.5128,12.4629,12.4879,212676.0
2023-10-31 10:30:00,15.0,15.02,14.96,14.96,109670.0,12.4879,12.5045,12.4546,12.4546,109670.0
2023-10-31 10:35:00,14.96,14.96,14.91,14.93,180807.0,12.4546,12.4546,12.4129,12.4296,180807.0
2023-10-31 10:40:00,14.93,15.0,14.92,15.0,192816.0,12.4296,12.4879,12.4213,12.4879,192816.0
2023-10-31 10:45:00,14.99,15.02,14.98,15.0,174704.0,12.4795,12.5045,12.4712,12.4879,174704.0
2023-10-31 10:50:00,15.0,15.04,14.99,15.03,103437.0,12.4879,12.5212,12.4795,12.5128,103437.0
2023-10-31 10:55:00,15.04,15.05,15.0,15.02,274999.0,12.5212,12.5295,12.4879,12.5045,274999.0
2023-10-31 11:00:00,15.02,15.07,15.01,15.04,181114.0,12.5045,12.5461,12.4962,12.5212,181114.0
2023-10-31 11:05:00,15.04,15.06,15.01,15.06,183272.0,12.5212,12.5378,12.4962,12.5378,183272.0
2023-10-31 11:10:00,15.05,15.08,15.04,15.06,192505.0,12.5295,12.5545,12.5212,12.5378,192505.0
2023-10-31 11:15:00,15.06,15.06,14.99,15.01,305918.0,12.5378,12.5378,12.4795,12.4962,305918.0
2023-10-31 11:20:00,15.0,15.02,14.98,14.99,309096.0,12.4879,12.5045,12.4712,12.4795,309096.0
2023-10-31 11:25:00,15.0,15.04,14.99,15.02,212119.0,12.4879,12.5212,12.4795,12.5045,212119.0
2023-10-31 11:30:00,15.03,15.04,14.99,15.01,92712.0,12.5128,12.5212,12.4795,12.4962,92712.0
2023-10-31 11:35:00,15.01,15.02,15.0,15.01,63782.0,12.4962,12.5045,12.4879,12.4962,63782.0
2023-10-31 11:40:00,15.02,15.02,14.99,15.0,77716.0,12.5045,12.5045,12.4795,12.4879,77716.0
2023-10-31 11:45:00,14.99,15.01,14.98,14.99,130840.0,12.4795,12.4962,12.4712,12.4795,130840.0
2023-10-31 11:50:00,14.98,15.0,14.97,14.98,83477.0,12.4712,12.4879,12.4629,12.4712,83477.0
2023-10-31 11:55:00,14.98,15.03,14.98,15.02,113752.0,12.4712,12.5128,12.4712,12.5045,113752.0
2023-10-31 12:00:00,15.02,15.03,14.99,15.0,75220.0,12.5045,12.5128,12.4795,12.4879,75220.0
2023-10-31 12:05:00,14.99,15.02,14.98,15.01,87842.0,12.4795,12.5045,12.4712,12.4962,87842.0
2023-10-31 12:10:00,15.01,15.02,14.98,14.99,125165.0,12.4962,12.5045,12.4712,12.4795,125165.0
2023-10-31 12:15:00,14.99,14.99,14.96,14.96,115031.0,12.4795,12.4795,12.4546,12.4546,115031.0
2023-10-31 12:20:00,14.96,14.98,14.95,14.98,39856.0,12.4546,12.4712,12.4462,12.4712,39856.0
2023-10-31 12:25:00,14.98,14.98,14.95,14.96,49854.0,12.4712,12.4712,12.4462,12.4546,49854.0
2023-10-31 12:30:00,14.96,15.01,14.95,15.01,91966.0,12.4546,12.4962,12.4462,12.4962,91966.0
2023-10-31 12:35:00,15.0,15.0,14.96,15.0,155446.0,12.4879,12.4879,12.4546,12.4879,155446.0
2023-10-31 12:40:00,14.99,15.02,14.99,15.0,196452.0,12.4795,12.5045,12.4795,12.4879,196452.0
2023-10-31 12:45:00,15.0,15.02,14.98,15.02,64713.0,12.4879,12.5045,12.4712,12.5045,64713.0
2023-10-31 12:50:00,15.02,15.03,15.0,15.02,66771.0,12.5045,12.5128,12.4879,12.5045,66771.0
2023-10-31 12:55:00,15.02,15.02,14.99,15.0,115678.0,12.5045,12.5045,12.4795,12.4879,115678.0
2023-10-31 13:00:00,15.0,15.02,14.98,15.01,69579.0,12.4879,12.5045,12.4712,12.4962,69579.0
2023-10-31 13:05:00,15.01,15.02,14.99,14.99,79230.0,12.4962,12.5045,12.4795,12.4795,79230.0
2023-10-31 13:10:00,14.99,14.99,14.96,14.98,223439.0,12.4795,12.4795,12.4546,12.4712,223439.0
2023-10-31 13:15:00,14.97,15.0,14.96,15.0,299078.0,12.4629,12.4879,12.4546,12.4879,299078.0
2023-10-31 13:20:00,14.99,15.0,14.97,14.99,83629.0,12.4795,12.4879,12.4629,12.4795,83629.0
2023-10-31 13:25:00,14.99,14.99,14.96,14.98,150046.0,12.4795,12.4795,12.4546,12.4712,150046.0
2023-10-31 13:30:00,14.99,15.01,14.98,15.01,68655.0,12.4795,12.4962,12.4712,12.4962,68655.0
2023-10-31 13:35:00,15.01,15.02,14.99,15.0,236785.0,12.4962,12.5045,12.4795,12.4879,236785.0
2023-10-31 13:40:00,15.0,15.01,14.99,15.01,50648.0,12.4879,12.4962,12.4795,12.4962,50648.0
2023-10-31 13:45:00,15.01,15.01,14.99,15.0,88074.0,12.4962,12.4962,12.4795,12.4879,88074.0
2023-10-31 13:50:00,15.0,15.03,14.99,15.03,114477.0,12.4879,12.5128,12.4795,12.5128,114477.0
2023-10-31 13:55:00,15.03,15.05,15.02,15.03,193215.0,12.5128,12.5295,12.5045,12.5128,193215.0
2023-10-31 14:00:00,15.02,15.03,14.99,15.01,97274.0,12.5045,12.5128,12.4795,12.4962,97274.0
2023-10-31 14:05:00,15.01,15.02,15.0,15.02,96354.0,12.4962,12.5045,12.4879,12.5045,96354.0
2023-10-31 14:10:00,15.02,15.02,14.99,15.0,102492.0,12.5045,12.5045,12.4795,12.4879,102492.0
2023-10-31 14:15:00,14.99,15.0,14.96,14.96,150550.0,12.4795,12.4879,12.4546,12.4546,150550.0
2023-10-31 14:20:00,14.96,14.98,14.95,14.96,175123.0,12.4546,12.4712,12.4462,12.4546,175123.0
2023-10-31 14:25:00,14.96,14.96,14.95,14.95,42869.0,12.4546,12.4546,12.4462,12.4462,42869.0
2023-10-31 14:30:00,14.95,14.98,14.95,14.96,123967.0,12.4462,12.4712,12.4462,12.4546,123967.0
2023-10-31 14:35:00,14.96,14.97,14.95,14.96,73843.0,12.4546,12.4629,12.4462,12.4546,73843.0
2023-10-31 14:40:00,14.96,14.99,14.96,14.98,146256.0,12.4546,12.4795,12.4546,12.4712,146256.0
2023-10-31 14:45:00,14.97,14.99,14.97,14.99,72673.0,12.4629,12.4795,12.4629,12.4795,72673.0
2023-10-31 14:50:00,14.99,14.99,14.97,14.99,90814.0,12.4795,12.4795,12.4629,12.4795,90814.0
2023-10-31 14:55:00,14.99,15.01,14.98,15.01,125009.0,12.4795,12.4962,12.4712,12.4962,125009.0
2023-10-31 15:00:00,15.01,15.02,14.99,15.0,157006.0,12.4962,12.5045,12.4795,12.4879,157006.0
2023-10-31 15:05:00,15.0,15.0,14.98,14.99,94394.0,12.4879,12.4879,12.4712,12.4795,94394.0
2023-10-31 15:10:00,14.99,15.0,14.97,14.97,87868.0,12.4795,12.4879,12.4629,12.4629,87868.0
2023-10-31 15:15:00,14.98,14.98,14.97,14.98,110610.0,12.4712,12.4712,12.4629,12.4712,110610.0
2023-10-31 15:20:00,14.98,14.98,14.95,14.96,454222.0,12.4712,12.4712,12.4462,12.4546,454222.0
2023-10-31 15:25:00,14.96,15.0,14.94,15.0,501842.0,12.4546,12.4879,12.4379,12.4879,501842.0
2023-10-31 15:30:00,15.0,15.0,14.98,15.0,121414.0,12.4879,12.4879,12.4712,12.4879,121414.0
2023-10-31 15:35:00,14.99,15.0,14.98,14.99,270554.0,12.4795,12.4879,12.4712,12.4795,270554.0
2023-10-31 15:40:00,14.99,14.99,14.98,14.98,182757.0,12.4795,12.4795,12.4712,12.4712,182757.0
2023-10-31 15:45:00,14.99,14.99,14.97,14.99,287490.0,12.4795,12.4795,12.4629,12.4795,287490.0
2023-10-31 15:50:00,14.98,15.01,14.98,15.0,659943.0,12.4712,12.4962,12.4712,12.4879,659943.0
2023-10-31 15:55:00,15.0,15.01,14.99,15.0,972236.0,12.4879,12.4962,12.4795,12.4879,972236.0
2023-11-01 09:30:00,15.15,15.18,15.08,15.12,416319.0,12.6127,12.6377,12.5545,12.5878,416319.0
2023-11-01 09:35:00,15.13,15.21,15.12,15.16,259012.0,12.5961,12.6627,12.5878,12.6211,259012.0
2023-11-01 09:40:00,15.16,15.19,15.14,15.16,146192.0,12.6211,12.6461,12.6044,12.6211,146192.0
2023-11-01 09:45:00,15.16,15.27,15.16,15.26,191877.0,12.6211,12.7127,12.6211,12.7043,191877.0
2023-11-01 09:50:00,15.26,15.28,15.24,15.26,210631.0,12.7043,12.721,12.6877,12.7043,210631.0
2023-11-01 09:55:00,15.26,15.26,15.21,15.22,104342.0,12.7043,12.7043,12.6627,12.671,104342.0
2023-11-01 10:00:00,15.23,15.32,15.22,15.3,581714.0,12.6794,12.7543,12.671,12.7376,581714.0
2023-11-01 10:05:00,15.29,15.33,15.28,15.33,110764.0,12.7293,12.7626,12.721,12.7626,110764.0
2023-11-01 10:10:00,15.33,15.39,15.31,15.38,225661.0,12.7626,12.8126,12.746,12.8042,225661.0
2023-11-01 10:15:00,15.39,15.39,15.33,15.34,103504.0,12.8126,12.8126,12.7626,12.7709,103504.0
2023-11-01 10:20:00,15.34,15.38,15.34,15.38,76187.0,12.7709,12.8042,12.7709,12.8042,76187.0
2023-11-01 10:25:00,15.38,15.38,15.31,15.35,113420.0,12.8042,12.8042,12.746,12.7793,113420.0
2023-11-01 10:30:00,15.35,15.39,15.34,15.38,124259.0,12.7793,12.8126,12.7709,12.8042,124259.0
2023-11-01 10:35:00,15.38,15.39,15.35,15.38,158886.0,12.8042,12.8126,12.7793,12.8042,158886.0
2023-11-01 10:40:00,15.39,15.4,15.36,15.39,201887.0,12.8126,12.8209,12.7876,12.8126,201887.0
2023-11-01 10:45:00,15.4,15.4,15.35,15.37,164459.0,12.8209,12.8209,12.7793,12.7959,164459.0
2023-11-01 10:50:00,15.37,15.41,15.35,15.41,204242.0,12.7959,12.8292,12.7793,12.8292,204242.0
2023-11-01 10:55:00,15.41,15.44,15.4,15.41,126395.0,12.8292,12.8542,12.8209,12.8292,126395.0
2023-11-01 11:00:00,15.4,15.42,15.38,15.42,168731.0,12.8209,12.8375,12.8042,12.8375,168731.0
2023-11-01 11:05:00,15.41,15.44,15.4,15.44,160134.0,12.8292,12.8542,12.8209,12.8542,160134.0
2023-11-01 11:10:00,15.44,15.44,15.39,15.41,214822.0,12.8542,12.8542,12.8126,12.8292,214822.0
2023-11-01 11:15:00,15.41,15.44,15.4,15.44,72022.0,12.8292,12.8542,12.8209,12.8542,72022.0
2023-11-01 11:20:00,15.43,15.44,15.42,15.44,89338.0,12.8459,12.8542,12.8375,12.8542,89338.0
2023-11-01 11:25:00,15.44,15.46,15.43,15.44,159762.0,12.8542,12.8708,12.8459,12.8542,159762.0
2023-11-01 11:30:00,15.44,15.44,15.41,15.43,71306.0,12.8542,12.8542,12.8292,12.8459,71306.0
2023-11-01 11:35:00,15.43,15.46,15.42,15.44,104204.0,12.8459,12.8708,12.8375,12.8542,104204.0
2023-11-01 11:40:00,15.44,15.46,15.43,15.45,98790.0,12.8542,12.8708,12.8459,12.8625,98790.0
2023-11-01 11:45:00,15.45,15.46,15.41,15.42,87787.0,12.8625,12.8708,12.8292,12.8375,87787.0
2023-11-01 11:50:00,15.41,15.42,15.39,15.41,130271.0,12.8292,12.8375,12.8126,12.8292,130271.0
2023-11-01 11:55:00,15.41,15.43,15.4,15.41,157955.0,12.8292,12.8459,12.8209,12.8292,157955.0
2023-11-01 12:00:00,15.4,15.41,15.33,15.35,196841.0,12.8209,12.8292,12.7626,12.7793,196841.0
2023-11-01 12:05:00,15.35,15.35,15.32,15.34,167082.0,12.7793,12.7793,12.7543,12.7709,167082.0
2023-11-01 12:10:00,15.33,15.36,15.33,15.36,153715.0,12.7626,12.7876,12.7626,12.7876,153715.0
2023-11-01 12:15:00,15.35,15.37,15.33,15.35,142005.0,12.7793,12.7959,12.7626,12.7793,142005.0
2023-11-01 12:20:00,15.35,15.36,15.31,15.32,90123.0,12.7793,12.7876,12.746,12.7543,90123.0
2023-11-01 12:25:00,15.32,15.32,15.28,15.29,96623.0,12.7543,12.7543,12.721,12.7293,96623.0
2023-11-01 12:30:00,15.29,15.3,15.27,15.29,181088.0,12.7293,12.7376,12.7127,12.7293,181088.0
2023-11-01 12:35:00,15.28,15.29,15.25,15.26,178305.0,12.721,12.7293,12.696,12.7043,178305.0
2023-11-01 12:40:00,15.26,15.26,15.23,15.25,186342.0,12.7043,12.7043,12.6794,12.696,186342.0
2023-11-01 12:45:00,15.25,15.31,15.24,15.3,69044.0,12.696,12.746,12.6877,12.7376,69044.0
2023-11-01 12:50:00,15.31,15.34,15.29,15.33,77848.0,12.746,12.7709,12.7293,12.7626,77848.0
2023-11-01 12:55:00,15.32,15.35,15.31,15.34,199970.0,12.7543,12.7793,12.746,12.7709,199970.0
2023-11-01 13:00:00,15.35,15.36,15.34,15.35,99491.0,12.7793,12.7876,12.7709,12.7793,99491.0
2023-11-01 13:05:00,15.35,15.37,15.33,15.34,77101.0,12.7793,12.7959,12.7626,12.7709,77101.0
2023-11-01 13:10:00,15.34,15.37,15.33,15.36,119865.0,12.7709,12.7959,12.7626,12.7876,119865.0
2023-11-01 13:15:00,15.36,15.38,15.33,15.34,157731.0,12.7876,12.8042,12.7626,12.7709,157731.0
2023-11-01 13:20:00,15.34,15.35,15.31,15.31,73421.0,12.7709,12.7793,12.746,12.746,73421.0
2023-11-01 13:25:00,15.31,15.35,15.3,15.34,143702.0,12.746,12.7793,12.7376,12.7709,143702.0
2023-11-01 13:30:00,15.34,15.35,15.31,15.32,137724.0,12.7709,12.7793,12.746,12.7543,137724.0
2023-11-01 13:35:00,15.32,15.34,15.31,15.32,109101.0,12.7543,12.7709,12.746,12.7543,109101.0
2023-11-01 13:40:00,15.31,15.32,15.3,15.31,153510.0,12.746,12.7543,12.7376,12.746,153510.0
2023-11-01 13:45:00,15.31,15.31,15.29,15.31,61469.0,12.746,12.746,12.7293,12.746,61469.0
2023-11-01 13:50:00,15.31,15.37,15.31,15.33,185965.0,12.746,12.7959,12.746,12.7626,185965.0
2023-11-01 13:55:00,15.34,15.36,15.32,15.32,180117.0,12.7709,12.7876,12.7543,12.7543,180117.0
2023-11-01 14:00:00,15.33,15.38,15.32,15.36,156877.0,12.7626,12.8042,12.7543,12.7876,156877.0
2023-11-01 14:05:00,15.35,15.37,15.32,15.33,123623.0,12.7793,12.7959,12.7543,12.7626,123623.0
2023-11-01 14:10:00,15.33,15.34,15.26,15.27,137301.0,12.7626,12.7709,12.7043,12.7127,137301.0
2023-11-01 14:15:00,15.26,15.31,15.26,15.28,149540.0,12.7043,12.746,12.7043,12.721,149540.0
2023-11-01 14:20:00,15.28,15.3,15.27,15.3,97842.0,12.721,12.7376,12.7127,12.7376,97842.0
2023-11-01 14:25:00,15.3,15.32,15.29,15.31,114120.0,12.7376,12.7543,12.7293,12.746,114120.0
2023-11-01 14:30:00,15.31,15.36,15.3,15.32,219513.0,12.746,12.7876,12.7376,12.7543,219513.0
2023-11-01 14:35:00,15.31,15.37,15.31,15.33,209966.0,12.746,12.7959,12.746,12.7626,209966.0
2023-11-01 14:40:00,15.33,15.34,15.28,15.31,189090.0,12.7626,12.7709,12.721,12.746,189090.0
2023-11-01 14:45:00,15.31,15.37,15.3,15.34,165197.0,12.746,12.7959,12.7376,12.7709,165197.0
2023-11-01 14:50:00,15.35,15.39,15.34,15.36,214075.0,12.7793,12.8126,12.7709,12.7876,214075.0
2023-11-01 14:55:00,15.37,15.41,15.37,15.39,193011.0,12.7959,12.8292,12.7959,12.8126,193011.0
2023-11-01 15:00:00,15.38,15.42,15.38,15.4,143368.0,12.8042,12.8375,12.8042,12.8209,143368.0
2023-11-01 15:05:00,15.41,15.43,15.39,15.41,115721.0,12.8292,12.8459,12.8126,12.8292,115721.0
2023-11-01 15:10:00,15.41,15.44,15.39,15.4,148238.0,12.8292,12.8542,12.8126,12.8209,148238.0
2023-11-01 15:15:00,15.41,15.42,15.38,15.4,183573.0,12.8292,12.8375,12.8042,12.8209,183573.0
2023-11-01 15:20:00,15.41,15.43,15.4,15.43,157480.0,12.8292,12.8459,12.8209,12.8459,157480.0
2023-11-01 15:25:00,15.43,15.45,15.41,15.45,172065.0,12.8459,12.8625,12.8292,12.8625,172065.0
2023-11-01 15:30:00,15.44,15.47,15.42,15.46,284333.0,12.8542,12.8792,12.8375,12.8708,284333.0
2023-11-01 15:35:00,15.45,15.47,15.43,15.44,259912.0,12.8625,12.8792,12.8459,12.8542,259912.0
2023-11-01 15:40:00,15.44,15.44,15.42,15.43,150022.0,12.8542,12.8542,12.8375,12.8459,150022.0
2023-11-01 15:45:00,15.43,15.43,15.39,15.39,479999.0,12.8459,12.8459,12.8126,12.8126,479999.0
2023-11-01 15:50:00,15.39,15.4,15.35,15.37,629473.0,12.8126,12.8209,12.7793,12.7959,629473.0
2023-11-01 15:55:00,15.37,15.37,15.32,15.32,775654.0,12.7959,12.7959,12.7543,12.7543,775654.0
2023-11-02 09:30:00,15.45,15.49,15.29,15.48,500725.0,12.8625,12.8958,12.7293,12.8875,500725.0
2023-11-02 09:35:00,15.48,15.59,15.48,15.57,227886.0,12.8875,12.9791,12.8875,12.9624,227886.0
2023-11-02 09:40:00,15.57,15.63,15.56,15.63,409362.0,12.9624,13.0124,12.9541,13.0124,409362.0
2023-11-02 09:45:00,15.62,15.68,15.59,15.6,404083.0,13.004,13.054,12.9791,12.9874,404083.0
2023-11-02 09:50:00,15.6,15.64,15.59,15.62,93094.0,12.9874,13.0207,12.9791,13.004,93094.0
2023-11-02 09:55:00,15.61,15.63,15.59,15.59,118792.0,12.9957,13.0124,12.9791,12.9791,118792.0
2023-11-02 10:00:00,15.6,15.6,15.55,15.6,202494.0,12.9874,12.9874,12.9458,12.9874,202494.0
2023-11-02 10:05:00,15.6,15.61,15.51,15.51,109509.0,12.9874,12.9957,12.9125,12.9125,109509.0
2023-11-02 10:10:00,15.51,15.54,15.49,15.54,90686.0,12.9125,12.9374,12.8958,12.9374,90686.0
2023-11-02 10:15:00,15.54,15.56,15.52,15.54,68471.0,12.9374,12.9541,12.9208,12.9374,68471.0
2023-11-02 10:20:00,15.54,15.55,15.49,15.51,131502.0,12.9374,12.9458,12.8958,12.9125,131502.0
2023-11-02 10:25:00,15.51,15.54,15.48,15.52,68741.0,12.9125,12.9374,12.8875,12.9208,68741.0
2023-11-02 10:30:00,15.53,15.55,15.52,15.53,65906.0,12.9291,12.9458,12.9208,12.9291,65906.0
2023-11-02 10:35:00,15.53,15.55,15.5,15.51,67063.0,12.9291,12.9458,12.9041,12.9125,67063.0
2023-11-02 10:40:00,15.51,15.53,15.5,15.53,77302.0,12.9125,12.9291,12.9041,12.9291,77302.0
2023-11-02 10:45:00,15.53,15.56,15.52,15.56,103076.0,12.9291,12.9541,12.9208,12.9541,103076.0
2023-11-02 10:50:00,15.56,15.58,15.54,15.58,102372.0,12.9541,12.9707,12.9374,12.9707,102372.0
2023-11-02 10:55:00,15.58,15.6,15.56,15.59,109961.0,12.9707,12.9874,12.9541,12.9791,109961.0
2023-11-02 11:00:00,15.6,15.6,15.58,15.6,73201.0,12.9874,12.9874,12.9707,12.9874,73201.0
2023-11-02 11:05:00,15.6,15.6,15.57,15.6,148267.0,12.9874,12.9874,12.9624,12.9874,148267.0
2023-11-02 11:10:00,15.6,15.6,15.56,15.56,107470.0,12.9874,12.9874,12.9541,12.9541,107470.0
2023-11-02 11:15:00,15.57,15.57,15.53,15.56,172534.0,12.9624,12.9624,12.9291,12.9541,172534.0
2023-11-02 11:20:00,15.55,15.55,15.53,15.54,66435.0,12.9458,12.9458,12.9291,12.9374,66435.0
2023-11-02 11:25:00,15.53,15.54,15.49,15.5,179581.0,12.9291,12.9374,12.8958,12.9041,179581.0
2023-11-02 11:30:00,15.5,15.53,15.48,15.53,107660.0,12.9041,12.9291,12.8875,12.9291,107660.0
2023-11-02 11:35:00,15.52,15.54,15.52,15.54,75675.0,12.9208,12.9374,12.9208,12.9374,75675.0
2023-11-02 11:40:00,15.54,15.54,15.51,15.53,81724.0,12.9374,12.9374,12.9125,12.9291,81724.0
2023-11-02 11:45:00,15.52,15.53,15.49,15.5,75105.0,12.9208,12.9291,12.8958,12.9041,75105.0
2023-11-02 11:50:00,15.5,15.51,15.48,15.5,122894.0,12.9041,12.9125,12.8875,12.9041,122894.0
2023-11-02 11:55:00,15.49,15.51,15.49,15.5,69226.0,12.8958,12.9125,12.8958,12.9041,69226.0
2023-11-02 12:00:00,15.5,15.52,15.49,15.51,281792.0,12.9041,12.9208,12.8958,12.9125,281792.0
2023-11-02 12:05:00,15.51,15.53,15.5,15.53,92983.0,12.9125,12.9291,12.9041,12.9291,92983.0
2023-11-02 12:10:00,15.53,15.55,15.51,15.54,182726.0,12.9291,12.9458,12.9125,12.9374,182726.0
2023-11-02 12:15:00,15.54,15.57,15.53,15.56,99402.0,12.9374,12.9624,12.9291,12.9541,99402.0
2023-11-02 12:20:00,15.57,15.6,15.56,15.58,74184.0,12.9624,12.9874,12.9541,12.9707,74184.0
2023-11-02 12:25:00,15.58,15.58,15.55,15.56,61308.0,12.9707,12.9707,12.9458,12.9541,61308.0
2023-11-02 12:30:00,15.57,15.6,15.56,15.59,38798.0,12.9624,12.9874,12.9541,12.9791,38798.0
2023-11-02 12:35:00,15.6,15.61,15.58,15.61,49879.0,12.9874,12.9957,12.9707,12.9957,49879.0
2023-11-02 12:40:00,15.61,15.62,15.59,15.62,161291.0,12.9957,13.004,12.9791,13.004,161291.0
2023-11-02 12:45:00,15.62,15.64,15.61,15.63,45750.0,13.004,13.0207,12.9957,13.0124,45750.0
2023-11-02 12:50:00,15.64,15.64,15.62,15.63,80843.0,13.0207,13.0207,13.004,13.0124,80843.0
2023-11-02 12:55:00,15.63,15.63,15.58,15.58,193643.0,13.0124,13.0124,12.9707,12.9707,193643.0
2023-11-02 13:00:00,15.59,15.61,15.58,15.6,114555.0,12.9791,12.9957,12.9707,12.9874,114555.0
2023-11-02 13:05:00,15.6,15.62,15.59,15.62,120761.0,12.9874,13.004,12.9791,13.004,120761.0
2023-11-02 13:10:00,15.61,15.64,15.61,15.64,52958.0,12.9957,13.0207,12.9957,13.0207,52958.0
2023-11-02 13:15:00,15.64,15.65,15.63,15.64,72993.0,13.0207,13.029,13.0124,13.0207,72993.0
2023-11-02 13:20:00,15.64,15.66,15.63,15.66,68066.0,13.0207,13.0373,13.0124,13.0373,68066.0
2023-11-02 13:25:00,15.66,15.67,15.64,15.66,123868.0,13.0373,13.0457,13.0207,13.0373,123868.0
2023-11-02 13:30:00,15.67,15.69,15.66,15.69,41023.0,13.0457,13.0623,13.0373,13.0623,41023.0
2023-11-02 13:35:00,15.69,15.69,15.67,15.69,74163.0,13.0623,13.0623,13.0457,13.0623,74163.0
2023-11-02 13:40:00,15.69,15.69,15.68,15.69,16020.0,13.0623,13.0623,13.054,13.0623,16020.0
2023-11-02 13:45:00,15.69,15.72,15.68,15.72,72459.0,13.0623,13.0873,13.054,13.0873,72459.0
2023-11-02 13:50:00,15.72,15.74,15.71,15.74,70374.0,13.0873,13.1039,13.079,13.1039,70374.0
2023-11-02 13:55:00,15.74,15.75,15.73,15.74,101546.0,13.1039,13.1123,13.0956,13.1039,101546.0
2023-11-02 14:00:00,15.74,15.74,15.71,15.73,125748.0,13.1039,13.1039,13.079,13.0956,125748.0
2023-11-02 14:05:00,15.74,15.74,15.72,15.72,68945.0,13.1039,13.1039,13.0873,13.0873,68945.0
2023-11-02 14:10:00,15.73,15.75,15.72,15.74,88739.0,13.0956,13.1123,13.0873,13.1039,88739.0
2023-11-02 14:15:00,15.73,15.74,15.71,15.73,88952.0,13.0956,13.1039,13.079,13.0956,88952.0
2023-11-02 14:20:00,15.72,15.74,15.71,15.74,243842.0,13.0873,13.1039,13.079,13.1039,243842.0
2023-11-02 14:25:00,15.73,15.74,15.72,15.74,58645.0,13.0956,13.1039,13.0873,13.1039,58645.0
2023-11-02 14:30:00,15.74,15.74,15.73,15.74,20675.0,13.1039,13.1039,13.0956,13.1039,20675.0
2023-11-02 14:35:00,15.74,15.75,15.73,15.75,50853.0,13.1039,13.1123,13.0956,13.1123,50853.0
2023-11-02 14:40:00,15.75,15.75,15.74,15.75,11511.0,13.1123,13.1123,13.1039,13.1123,11511.0
2023-11-02 14:45:00,15.75,15.75,15.72,15.73,122926.0,13.1123,13.1123,13.0873,13.0956,122926.0
2023-11-02 14:50:00,15.73,15.73,15.7,15.72,119963.0,13.0956,13.0956,13.0706,13.0873,119963.0
2023-11-02 14:55:00,15.72,15.72,15.71,15.72,20716.0,13.0873,13.0873,13.079,13.0873,20716.0
2023-11-02 15:00:00,15.72,15.74,15.71,15.72,93427.0,13.0873,13.1039,13.079,13.0873,93427.0
2023-11-02 15:05:00,15.72,15.72,15.71,15.72,22112.0,13.0873,13.0873,13.079,13.0873,22112.0
2023-11-02 15:10:00,15.71,15.73,15.71,15.73,41243.0,13.079,13.0956,13.079,13.0956,41243.0
2023-11-02 15:15:00,15.73,15.73,15.71,15.72,73257.0,13.0956,13.0956,13.079,13.0873,73257.0
2023-11-02 15:20:00,15.72,15.72,15.7,15.7,69765.0,13.0873,13.0873,13.0706,13.0706,69765.0
2023-11-02 15:25:00,15.71,15.71,15.7,15.71,65567.0,13.079,13.079,13.0706,13.079,65567.0
2023-11-02 15:30:00,15.71,15.72,15.68,15.69,372001.0,13.079,13.0873,13.054,13.0623,372001.0
2023-11-02 15:35:00,15.69,15.71,15.68,15.71,178638.0,13.0623,13.079,13.054,13.079,178638.0
2023-11-02 15:40:00,15.71,15.72,15.68,15.69,654474.0,13.079,13.0873,13.054,13.0623,654474.0
2023-11-02 15:45:00,15.68,15.69,15.67,15.67,128445.0,13.054,13.0623,13.0457,13.0457,128445.0
2023-11-02 15:50:00,15.68,15.68,15.66,15.67,321663.0,13.054,13.054,13.0373,13.0457,321663.0
2023-11-02 15:55:00,15.67,15.69,15.66,15.68,993309.0,13.0457,13.0623,13.0373,13.054,993309.0
2023-11-03 09:30:00,15.69,15.7,15.54,15.65,483083.0,13.0623,13.0706,12.9374,13.029,483083.0
2023-11-03 09:35:00,15.64,15.77,15.64,15.77,966489.0,13.0207,13.1289,13.0207,13.1289,966489.0
2023-11-03 09:40:00,15.77,15.79,15.72,15.75,227566.0,13.1289,13.1456,13.0873,13.1123,227566.0
2023-11-03 09:45:00,15.75,15.84,15.74,15.83,208806.0,13.1123,13.1872,13.1039,13.1789,208806.0
2023-11-03 09:50:00,15.83,15.86,15.8,15.82,1078269.0,13.1789,13.2038,13.1539,13.1705,1078269.0
2023-11-03 09:55:00,15.82,15.87,15.81,15.83,129573.0,13.1705,13.2122,13.1622,13.1789,129573.0
2023-11-03 10:00:00,15.83,15.86,15.78,15.78,166372.0,13.1789,13.2038,13.1372,13.1372,166372.0
2023-11-03 10:05:00,15.79,15.8,15.71,15.72,179145.0,13.1456,13.1539,13.079,13.0873,179145.0
2023-11-03 10:10:00,15.72,15.74,15.68,15.71,146752.0,13.0873,13.1039,13.054,13.079,146752.0
2023-11-03 10:15:00,15.71,15.74,15.7,15.71,125648.0,13.079,13.1039,13.0706,13.079,125648.0
2023-11-03 10:20:00,15.72,15.73,15.7,15.71,142070.0,13.0873,13.0956,13.0706,13.079,142070.0
2023-11-03 10:25:00,15.71,15.72,15.65,15.67,132573.0,13.079,13.0873,13.029,13.0457,132573.0
2023-11-03 10:30:00,15.67,15.73,15.66,15.71,130567.0,13.0457,13.0956,13.0373,13.079,130567.0
2023-11-03 10:35:00,15.72,15.74,15.68,15.74,95598.0,13.0873,13.1039,13.054,13.1039,95598.0
2023-11-03 10:40:00,15.74,15.74,15.7,15.72,243978.0,13.1039,13.1039,13.0706,13.0873,243978.0
2023-11-03 10:45:00,15.72,15.74,15.71,15.72,147914.0,13.0873,13.1039,13.079,13.0873,147914.0
2023-11-03 10:50:00,15.72,15.73,15.65,15.66,128793.0,13.0873,13.0956,13.029,13.0373,128793.0
2023-11-03 10:55:00,15.66,15.72,15.66,15.72,83571.0,13.0373,13.0873,13.0373,13.0873,83571.0
2023-11-03 11:00:00,15.72,15.73,15.68,15.73,113080.0,13.0873,13.0956,13.054,13.0956,113080.0
2023-11-03 11:05:00,15.72,15.77,15.72,15.76,101590.0,13.0873,13.1289,13.0873,13.1206,101590.0
2023-11-03 11:10:00,15.77,15.79,15.74,15.77,62835.0,13.1289,13.1456,13.1039,13.1289,62835.0
2023-11-03 11:15:00,15.77,15.81,15.77,15.8,85541.0,13.1289,13.1622,13.1289,13.1539,85541.0
2023-11-03 11:20:00,15.8,15.81,15.77,15.8,119604.0,13.1539,13.1622,13.1289,13.1539,119604.0
2023-11-03 11:25:00,15.79,15.8,15.77,15.79,95472.0,13.1456,13.1539,13.1289,13.1456,95472.0
2023-11-03 11:30:00,15.8,15.81,15.78,15.81,187091.0,13.1539,13.1622,13.1372,13.1622,187091.0
2023-11-03 11:35:00,15.81,15.82,15.79,15.8,114589.0,13.1622,13.1705,13.1456,13.1539,114589.0
2023-11-03 11:40:00,15.79,15.82,15.79,15.81,88594.0,13.1456,13.1705,13.1456,13.1622,88594.0
2023-11-03 11:45:00,15.81,15.81,15.79,15.8,57685.0,13.1622,13.1622,13.1456,13.1539,57685.0
2023-11-03 11:50:00,15.81,15.82,15.79,15.79,91121.0,13.1622,13.1705,13.1456,13.1456,91121.0
2023-11-03 11:55:00,15.79,15.8,15.76,15.77,82654.0,13.1456,13.1539,13.1206,13.1289,82654.0
2023-11-03 12:00:00,15.77,15.79,15.76,15.78,86235.0,13.1289,13.1456,13.1206,13.1372,86235.0
2023-11-03 12:05:00,15.78,15.78,15.75,15.75,96847.0,13.1372,13.1372,13.1123,13.1123,96847.0
2023-11-03 12:10:00,15.76,15.81,15.75,15.79,74504.0,13.1206,13.1622,13.1123,13.1456,74504.0
2023-11-03 12:15:00,15.79,15.81,15.78,15.8,89054.0,13.1456,13.1622,13.1372,13.1539,89054.0
2023-11-03 12:20:00,15.8,15.81,15.79,15.8,152129.0,13.1539,13.1622,13.1456,13.1539,152129.0
2023-11-03 12:25:00,15.79,15.8,15.77,15.77,76763.0,13.1456,13.1539,13.1289,13.1289,76763.0
2023-11-03 12:30:00,15.78,15.78,15.76,15.77,237974.0,13.1372,13.1372,13.1206,13.1289,237974.0
2023-11-03 12:35:00,15.77,15.79,15.76,15.79,93433.0,13.1289,13.1456,13.1206,13.1456,93433.0
2023-11-03 12:40:00,15.79,15.8,15.77,15.78,99023.0,13.1456,13.1539,13.1289,13.1372,99023.0
2023-11-03 12:45:00,15.77,15.8,15.77,15.78,135866.0,13.1289,13.1539,13.1289,13.1372,135866.0
2023-11-03 12:50:00,15.79,15.8,15.77,15.79,151039.0,13.1456,13.1539,13.1289,13.1456,151039.0
2023-11-03 12:55:00,15.78,15.79,15.76,15.78,85811.0,13.1372,13.1456,13.1206,13.1372,85811.0
2023-11-03 13:00:00,15.77,15.81,15.76,15.8,119541.0,13.1289,13.1622,13.1206,13.1539,119541.0
2023-11-03 13:05:00,15.8,15.81,15.77,15.79,112164.0,13.1539,13.1622,13.1289,13.1456,112164.0
2023-11-03 13:10:00,15.79,15.79,15.75,15.75,149355.0,13.1456,13.1456,13.1123,13.1123,149355.0
2023-11-03 13:15:00,15.75,15.76,15.72,15.73,64665.0,13.1123,13.1206,13.0873,13.0956,64665.0
2023-11-03 13:20:00,15.73,15.73,15.71,15.73,82676.0,13.0956,13.0956,13.079,13.0956,82676.0
2023-11-03 13:25:00,15.73,15.73,15.71,15.73,136736.0,13.0956,13.0956,13.079,13.0956,136736.0
2023-11-03 13:30:00,15.73,15.74,15.71,15.72,112136.0,13.0956,13.1039,13.079,13.0873,112136.0
2023-11-03 13:35:00,15.72,15.73,15.7,15.71,75466.0,13.0873,13.0956,13.0706,13.079,75466.0
2023-11-03 13:40:00,15.72,15.72,15.69,15.7,51227.0,13.0873,13.0873,13.0623,13.0706,51227.0
2023-11-03 13:45:00,15.7,15.72,15.7,15.71,85742.0,13.0706,13.0873,13.0706,13.079,85742.0
2023-11-03 13:50:00,15.71,15.71,15.68,15.69,85379.0,13.079,13.079,13.054,13.0623,85379.0
2023-11-03 13:55:00,15.69,15.73,15.68,15.72,134731.0,13.0623,13.0956,13.054,13.0873,134731.0
2023-11-03 14:00:00,15.72,15.74,15.71,15.74,63876.0,13.0873,13.1039,13.079,13.1039,63876.0
2023-11-03 14:05:00,15.74,15.74,15.71,15.73,170409.0,13.1039,13.1039,13.079,13.0956,170409.0
2023-11-03 14:10:00,15.72,15.73,15.71,15.73,125607.0,13.0873,13.0956,13.079,13.0956,125607.0
2023-11-03 14:15:00,15.73,15.73,15.7,15.71,93805.0,13.0956,13.0956,13.0706,13.079,93805.0
2023-11-03 14:20:00,15.71,15.72,15.7,15.71,154418.0,13.079,13.0873,13.0706,13.079,154418.0
2023-11-03 14:25:00,15.71,15.75,15.7,15.75,65381.0,13.079,13.1123,13.0706,13.1123,65381.0
2023-11-03 14:30:00,15.75,15.76,15.73,15.75,135298.0,13.1123,13.1206,13.0956,13.1123,135298.0
2023-11-03 14:35:00,15.75,15.78,15.74,15.77,116100.0,13.1123,13.1372,13.1039,13.1289,116100.0
2023-11-03 14:40:00,15.77,15.79,15.76,15.79,79061.0,13.1289,13.1456,13.1206,13.1456,79061.0
2023-11-03 14:45:00,15.78,15.79,15.77,15.79,84841.0,13.1372,13.1456,13.1289,13.1456,84841.0
2023-11-03 14:50:00,15.79,15.8,15.78,15.79,61990.0,13.1456,13.1539,13.1372,13.1456,61990.0
2023-11-03 14:55:00,15.79,15.79,15.77,15.77,61919.0,13.1456,13.1456,13.1289,13.1289,61919.0
2023-11-03 15:00:00,15.77,15.78,15.74,15.75,178903.0,13.1289,13.1372,13.1039,13.1123,178903.0
2023-11-03 15:05:00,15.75,15.76,15.75,15.76,60027.0,13.1123,13.1206,13.1123,13.1206,60027.0
2023-11-03 15:10:00,15.76,15.76,15.72,15.74,184511.0,13.1206,13.1206,13.0873,13.1039,184511.0
2023-11-03 15:15:00,15.75,15.75,15.73,15.75,163754.0,13.1123,13.1123,13.0956,13.1123,163754.0
2023-11-03 15:20:00,15.75,15.75,15.73,15.74,133758.0,13.1123,13.1123,13.0956,13.1039,133758.0
2023-11-03 15:25:00,15.74,15.74,15.72,15.74,164926.0,13.1039,13.1039,13.0873,13.1039,164926.0
2023-11-03 15:30:00,15.73,15.74,15.71,15.74,179996.0,13.0956,13.1039,13.079,13.1039,179996.0
2023-11-03 15:35:00,15.74,15.74,15.72,15.72,158035.0,13.1039,13.1039,13.0873,13.0873,158035.0
2023-11-03 15:40:00,15.73,15.74,15.71,15.72,335234.0,13.0956,13.1039,13.079,13.0873,335234.0
2023-11-03 15:45:00,15.72,15.73,15.68,15.69,312714.0,13.0873,13.0956,13.054,13.0623,312714.0
2023-11-03 15:50:00,15.69,15.7,15.68,15.69,309915.0,13.0623,13.0706,13.054,13.0623,309915.0
2023-11-03 15:55:00,15.69,15.7,15.68,15.7,390242.0,13.0623,13.0706,13.054,13.0706,390242.0
2023-11-06 09:30:00,15.91,15.93,15.86,15.88,560718.0,13.2455,13.2621,13.2038,13.2205,560718.0
2023-11-06 09:35:00,15.88,15.92,15.87,15.91,249177.0,13.2205,13.2538,13.2122,13.2455,249177.0
2023-11-06 09:40:00,15.92,15.92,15.87,15.88,231549.0,13.2538,13.2538,13.2122,13.2205,231549.0
2023-11-06 09:45:00,15.87,15.89,15.8,15.81,218988.0,13.2122,13.2288,13.1539,13.1622,218988.0
2023-11-06 09:50:00,15.81,15.82,15.77,15.81,180777.0,13.1622,13.1705,13.1289,13.1622,180777.0
2023-11-06 09:55:00,15.82,15.83,15.8,15.83,189486.0,13.1705,13.1789,13.1539,13.1789,189486.0
2023-11-06 10:00:00,15.83,15.87,15.82,15.84,301478.0,13.1789,13.2122,13.1705,13.1872,301478.0
2023-11-06 10:05:00,15.85,15.86,15.82,15.85,73913.0,13.1955,13.2038,13.1705,13.1955,73913.0
2023-11-06 10:10:00,15.84,15.84,15.8,15.81,152134.0,13.1872,13.1872,13.1539,13.1622,152134.0
2023-11-06 10:15:00,15.81,15.86,15.8,15.86,75087.0,13.1622,13.2038,13.1539,13.2038,75087.0
2023-11-06 10:20:00,15.85,15.88,15.85,15.87,195731.0,13.1955,13.2205,13.1955,13.2122,195731.0
2023-11-06 10:25:00,15.87,15.9,15.85,15.9,90309.0,13.2122,13.2371,13.1955,13.2371,90309.0
2023-11-06 10:30:00,15.9,15.92,15.88,15.91,58725.0,13.2371,13.2538,13.2205,13.2455,58725.0
2023-11-06 10:35:00,15.91,15.97,15.9,15.96,174056.0,13.2455,13.2954,13.2371,13.2871,174056.0
2023-11-06 10:40:00,15.96,15.98,15.94,15.95,129283.0,13.2871,13.3037,13.2704,13.2788,129283.0
2023-11-06 10:45:00,15.95,15.98,15.93,15.94,185076.0,13.2788,13.3037,13.2621,13.2704,185076.0
2023-11-06 10:50:00,15.94,15.98,15.92,15.97,160198.0,13.2704,13.3037,13.2538,13.2954,160198.0
2023-11-06 10:55:00,15.97,15.99,15.94,15.99,204585.0,13.2954,13.3121,13.2704,13.3121,204585.0
2023-11-06 11:00:00,15.99,15.99,15.95,15.97,190984.0,13.3121,13.3121,13.2788,13.2954,190984.0
2023-11-06 11:05:00,15.97,15.98,15.95,15.96,96102.0,13.2954,13.3037,13.2788,13.2871,96102.0
2023-11-06 11:10:00,15.95,15.96,15.91,15.91,71364.0,13.2788,13.2871,13.2455,13.2455,71364.0
2023-11-06 11:15:00,15.91,15.92,15.88,15.89,100297.0,13.2455,13.2538,13.2205,13.2288,100297.0
2023-11-06 11:20:00,15.89,15.9,15.86,15.87,268607.0,13.2288,13.2371,13.2038,13.2122,268607.0
2023-11-06 11:25:00,15.87,15.88,15.85,15.86,109333.0,13.2122,13.2205,13.1955,13.2038,109333.0
2023-11-06 11:30:00,15.85,15.86,15.84,15.85,69204.0,13.1955,13.2038,13.1872,13.1955,69204.0
2023-11-06 11:35:00,15.85,15.87,15.83,15.86,129655.0,13.1955,13.2122,13.1789,13.2038,129655.0
2023-11-06 11:40:00,15.86,15.87,15.82,15.83,240544.0,13.2038,13.2122,13.1705,13.1789,240544.0
2023-11-06 11:45:00,15.84,15.84,15.81,15.82,115922.0,13.1872,13.1872,13.1622,13.1705,115922.0
2023-11-06 11:50:00,15.82,15.84,15.8,15.84,82793.0,13.1705,13.1872,13.1539,13.1872,82793.0
2023-11-06 11:55:00,15.84,15.85,15.82,15.84,328053.0,13.1872,13.1955,13.1705,13.1872,328053.0
2023-11-06 12:00:00,15.84,15.85,15.82,15.85,223506.0,13.1872,13.1955,13.1705,13.1955,223506.0
2023-11-06 12:05:00,15.84,15.9,15.84,15.9,189275.0,13.1872,13.2371,13.1872,13.2371,189275.0
2023-11-06 12:10:00,15.89,15.9,15.87,15.88,115431.0,13.2288,13.2371,13.2122,13.2205,115431.0
2023-11-06 12:15:00,15.87,15.9,15.86,15.87,161937.0,13.2122,13.2371,13.2038,13.2122,161937.0
2023-11-06 12:20:00,15.87,15.89,15.85,15.87,115452.0,13.2122,13.2288,13.1955,13.2122,115452.0
2023-11-06 12:25:00,15.87,15.87,15.84,15.86,108259.0,13.2122,13.2122,13.1872,13.2038,108259.0
2023-11-06 12:30:00,15.87,15.87,15.85,15.87,33042.0,13.2122,13.2122,13.1955,13.2122,33042.0
2023-11-06 12:35:00,15.87,15.88,15.85,15.86,58901.0,13.2122,13.2205,13.1955,13.2038,58901.0
2023-11-06 12:40:00,15.87,15.87,15.83,15.85,102658.0,13.2122,13.2122,13.1789,13.1955,102658.0
2023-11-06 12:45:00,15.85,15.86,15.84,15.86,91252.0,13.1955,13.2038,13.1872,13.2038,91252.0
2023-11-06 12:50:00,15.86,15.87,15.85,15.87,41806.0,13.2038,13.2122,13.1955,13.2122,41806.0
2023-11-06 12:55:00,15.86,15.87,15.84,15.85,125332.0,13.2038,13.2122,13.1872,13.1955,125332.0
2023-11-06 13:00:00,15.85,15.85,15.81,15.83,288149.0,13.1955,13.1955,13.1622,13.1789,288149.0
2023-11-06 13:05:00,15.83,15.83,15.81,15.82,78718.0,13.1789,13.1789,13.1622,13.1705,78718.0
2023-11-06 13:10:00,15.82,15.83,15.8,15.81,173196.0,13.1705,13.1789,13.1539,13.1622,173196.0
2023-11-06 13:15:00,15.81,15.81,15.77,15.78,231100.0,13.1622,13.1622,13.1289,13.1372,231100.0
2023-11-06 13:20:00,15.78,15.79,15.77,15.79,132570.0,13.1372,13.1456,13.1289,13.1456,132570.0
2023-11-06 13:25:00,15.79,15.8,15.78,15.79,67521.0,13.1456,13.1539,13.1372,13.1456,67521.0
2023-11-06 13:30:00,15.79,15.81,15.78,15.79,97629.0,13.1456,13.1622,13.1372,13.1456,97629.0
2023-11-06 13:35:00,15.79,15.81,15.79,15.81,163403.0,13.1456,13.1622,13.1456,13.1622,163403.0
2023-11-06 13:40:00,15.81,15.81,15.79,15.81,69507.0,13.1622,13.1622,13.1456,13.1622,69507.0
2023-11-06 13:45:00,15.81,15.81,15.78,15.79,125365.0,13.1622,13.1622,13.1372,13.1456,125365.0
2023-11-06 13:50:00,15.79,15.8,15.77,15.78,132088.0,13.1456,13.1539,13.1289,13.1372,132088.0
2023-11-06 13:55:00,15.77,15.81,15.77,15.81,101545.0,13.1289,13.1622,13.1289,13.1622,101545.0
2023-11-06 14:00:00,15.81,15.81,15.78,15.78,142882.0,13.1622,13.1622,13.1372,13.1372,142882.0
2023-11-06 14:05:00,15.78,15.79,15.77,15.77,133333.0,13.1372,13.1456,13.1289,13.1289,133333.0
2023-11-06 14:10:00,15.78,15.78,15.75,15.76,112467.0,13.1372,13.1372,13.1123,13.1206,112467.0
2023-11-06 14:15:00,15.76,15.77,15.75,15.76,140345.0,13.1206,13.1289,13.1123,13.1206,140345.0
2023-11-06 14:20:00,15.76,15.77,15.75,15.76,174731.0,13.1206,13.1289,13.1123,13.1206,174731.0
2023-11-06 14:25:00,15.76,15.77,15.75,15.76,92927.0,13.1206,13.1289,13.1123,13.1206,92927.0
2023-11-06 14:30:00,15.76,15.76,15.75,15.76,104637.0,13.1206,13.1206,13.1123,13.1206,104637.0
2023-11-06 14:35:00,15.76,15.77,15.75,15.76,119616.0,13.1206,13.1289,13.1123,13.1206,119616.0
2023-11-06 14:40:00,15.76,15.8,15.75,15.79,102391.0,13.1206,13.1539,13.1123,13.1456,102391.0
2023-11-06 14:45:00,15.79,15.8,15.78,15.79,30839.0,13.1456,13.1539,13.1372,13.1456,30839.0
2023-11-06 14:50:00,15.79,15.79,15.77,15.78,61160.0,13.1456,13.1456,13.1289,13.1372,61160.0
2023-11-06 14:55:00,15.78,15.79,15.77,15.79,143321.0,13.1372,13.1456,13.1289,13.1456,143321.0
2023-11-06 15:00:00,15.79,15.79,15.76,15.78,100609.0,13.1456,13.1456,13.1206,13.1372,100609.0
2023-11-06 15:05:00,15.78,15.78,15.75,15.76,142012.0,13.1372,13.1372,13.1123,13.1206,142012.0
2023-11-06 15:10:00,15.76,15.78,15.75,15.77,207389.0,13.1206,13.1372,13.1123,13.1289,207389.0
2023-11-06 15:15:00,15.78,15.78,15.76,15.77,122122.0,13.1372,13.1372,13.1206,13.1289,122122.0
2023-11-06 15:20:00,15.77,15.77,15.74,15.75,169107.0,13.1289,13.1289,13.1039,13.1123,169107.0
2023-11-06 15:25:00,15.75,15.75,15.73,15.75,88082.0,13.1123,13.1123,13.0956,13.1123,88082.0
2023-11-06 15:30:00,15.75,15.75,15.73,15.74,104282.0,13.1123,13.1123,13.0956,13.1039,104282.0
2023-11-06 15:35:00,15.74,15.74,15.72,15.73,109393.0,13.1039,13.1039,13.0873,13.0956,109393.0
2023-11-06 15:40:00,15.73,15.73,15.71,15.72,362460.0,13.0956,13.0956,13.079,13.0873,362460.0
2023-11-06 15:45:00,15.72,15.73,15.71,15.73,307131.0,13.0873,13.0956,13.079,13.0956,307131.0
2023-11-06 15:50:00,15.73,15.73,15.71,15.73,282093.0,13.0956,13.0956,13.079,13.0956,282093.0
2023-11-06 15:55:00,15.73,15.73,15.7,15.71,726188.0,13.0956,13.0956,13.0706,13.079,726188.0
2023-11-07 09:30:00,15.66,15.66,15.48,15.5,803699.0,13.0373,13.0373,12.8875,12.9041,803699.0
2023-11-07 09:35:00,15.49,15.52,15.41,15.43,552466.0,12.8958,12.9208,12.8292,12.8459,552466.0
2023-11-07 09:40:00,15.43,15.43,15.36,15.38,558879.0,12.8459,12.8459,12.7876,12.8042,558879.0
2023-11-07 09:45:00,15.38,15.38,15.33,15.37,482908.0,12.8042,12.8042,12.7626,12.7959,482908.0
2023-11-07 09:50:00,15.37,15.37,15.32,15.36,521496.0,12.7959,12.7959,12.7543,12.7876,521496.0
2023-11-07 09:55:00,15.36,15.39,15.33,15.38,1403197.0,12.7876,12.8126,12.7626,12.8042,1403197.0
2023-11-07 10:00:00,15.38,15.39,15.33,15.35,467651.0,12.8042,12.8126,12.7626,12.7793,467651.0
2023-11-07 10:05:00,15.34,15.35,15.32,15.34,190749.0,12.7709,12.7793,12.7543,12.7709,190749.0
2023-11-07 10:10:00,15.34,15.38,15.33,15.38,115653.0,12.7709,12.8042,12.7626,12.8042,115653.0
2023-11-07 10:15:00,15.38,15.38,15.36,15.38,264577.0,12.8042,12.8042,12.7876,12.8042,264577.0
2023-11-07 10:20:00,15.38,15.39,15.34,15.39,541850.0,12.8042,12.8126,12.7709,12.8126,541850.0
2023-11-07 10:25:00,15.38,15.39,15.35,15.37,359677.0,12.8042,12.8126,12.7793,12.7959,359677.0
2023-11-07 10:30:00,15.37,15.37,15.34,15.37,75872.0,12.7959,12.7959,12.7709,12.7959,75872.0
2023-11-07 10:35:00,15.37,15.38,15.34,15.34,133448.0,12.7959,12.8042,12.7709,12.7709,133448.0
2023-11-07 10:40:00,15.34,15.36,15.32,15.36,175942.0,12.7709,12.7876,12.7543,12.7876,175942.0
2023-11-07 10:45:00,15.36,15.38,15.35,15.36,217658.0,12.7876,12.8042,12.7793,12.7876,217658.0
2023-11-07 10:50:00,15.36,15.39,15.35,15.39,251882.0,12.7876,12.8126,12.7793,12.8126,251882.0
2023-11-07 10:55:00,15.39,15.42,15.37,15.39,374799.0,12.8126,12.8375,12.7959,12.8126,374799.0
2023-11-07 11:00:00,15.4,15.43,15.39,15.41,213637.0,12.8209,12.8459,12.8126,12.8292,213637.0
2023-11-07 11:05:00,15.41,15.41,15.35,15.36,341427.0,12.8292,12.8292,12.7793,12.7876,341427.0
2023-11-07 11:10:00,15.36,15.41,15.35,15.39,155503.0,12.7876,12.8292,12.7793,12.8126,155503.0
2023-11-07 11:15:00,15.39,15.4,15.36,15.36,259250.0,12.8126,12.8209,12.7876,12.7876,259250.0
2023-11-07 11:20:00,15.37,15.38,15.35,15.36,85086.0,12.7959,12.8042,12.7793,12.7876,85086.0
2023-11-07 11:25:00,15.36,15.4,15.36,15.37,229775.0,12.7876,12.8209,12.7876,12.7959,229775.0
2023-11-07 11:30:00,15.38,15.42,15.37,15.4,171857.0,12.8042,12.8375,12.7959,12.8209,171857.0
2023-11-07 11:35:00,15.4,15.41,15.39,15.4,60452.0,12.8209,12.8292,12.8126,12.8209,60452.0
2023-11-07 11:40:00,15.4,15.44,15.39,15.44,80763.0,12.8209,12.8542,12.8126,12.8542,80763.0
2023-11-07 11:45:00,15.44,15.44,15.4,15.41,154713.0,12.8542,12.8542,12.8209,12.8292,154713.0
2023-11-07 11:50:00,15.41,15.43,15.39,15.42,219073.0,12.8292,12.8459,12.8126,12.8375,219073.0
2023-11-07 11:55:00,15.42,15.44,15.41,15.43,128890.0,12.8375,12.8542,12.8292,12.8459,128890.0
2023-11-07 12:00:00,15.43,15.44,15.41,15.42,128396.0,12.8459,12.8542,12.8292,12.8375,128396.0
2023-11-07 12:05:00,15.42,15.43,15.41,15.42,179903.0,12.8375,12.8459,12.8292,12.8375,179903.0
2023-11-07 12:10:00,15.43,15.45,15.42,15.44,123259.0,12.8459,12.8625,12.8375,12.8542,123259.0
2023-11-07 12:15:00,15.44,15.45,15.42,15.45,143933.0,12.8542,12.8625,12.8375,12.8625,143933.0
2023-11-07 12:20:00,15.45,15.46,15.44,15.45,96349.0,12.8625,12.8708,12.8542,12.8625,96349.0
2023-11-07 12:25:00,15.45,15.48,15.44,15.45,177970.0,12.8625,12.8875,12.8542,12.8625,177970.0
2023-11-07 12:30:00,15.45,15.45,15.43,15.44,110315.0,12.8625,12.8625,12.8459,12.8542,110315.0
2023-11-07 12:35:00,15.44,15.45,15.42,15.43,127650.0,12.8542,12.8625,12.8375,12.8459,127650.0
2023-11-07 12:40:00,15.44,15.44,15.41,15.41,83650.0,12.8542,12.8542,12.8292,12.8292,83650.0
2023-11-07 12:45:00,15.42,15.44,15.4,15.42,139202.0,12.8375,12.8542,12.8209,12.8375,139202.0
2023-11-07 12:50:00,15.42,15.42,15.4,15.42,93430.0,12.8375,12.8375,12.8209,12.8375,93430.0
2023-11-07 12:55:00,15.42,15.43,15.41,15.43,75424.0,12.8375,12.8459,12.8292,12.8459,75424.0
2023-11-07 13:00:00,15.42,15.46,15.42,15.46,91134.0,12.8375,12.8708,12.8375,12.8708,91134.0
2023-11-07 13:05:00,15.46,15.48,15.45,15.47,126799.0,12.8708,12.8875,12.8625,12.8792,126799.0
2023-11-07 13:10:00,15.48,15.51,15.47,15.51,149286.0,12.8875,12.9125,12.8792,12.9125,149286.0
2023-11-07 13:15:00,15.51,15.52,15.48,15.51,135423.0,12.9125,12.9208,12.8875,12.9125,135423.0
2023-11-07 13:20:00,15.51,15.51,15.48,15.5,121763.0,12.9125,12.9125,12.8875,12.9041,121763.0
2023-11-07 13:25:00,15.5,15.51,15.49,15.5,68502.0,12.9041,12.9125,12.8958,12.9041,68502.0
2023-11-07 13:30:00,15.49,15.51,15.48,15.49,133142.0,12.8958,12.9125,12.8875,12.8958,133142.0
2023-11-07 13:35:00,15.5,15.51,15.49,15.5,83876.0,12.9041,12.9125,12.8958,12.9041,83876.0
2023-11-07 13:40:00,15.5,15.52,15.49,15.51,110454.0,12.9041,12.9208,12.8958,12.9125,110454.0
2023-11-07 13:45:00,15.5,15.52,15.5,15.52,68060.0,12.9041,12.9208,12.9041,12.9208,68060.0
2023-11-07 13:50:00,15.51,15.53,15.49,15.51,82788.0,12.9125,12.9291,12.8958,12.9125,82788.0
2023-11-07 13:55:00,15.51,15.52,15.47,15.47,219958.0,12.9125,12.9208,12.8792,12.8792,219958.0
2023-11-07 14:00:00,15.47,15.48,15.45,15.48,111250.0,12.8792,12.8875,12.8625,12.8875,111250.0
2023-11-07 14:05:00,15.47,15.48,15.46,15.46,175890.0,12.8792,12.8875,12.8708,12.8708,175890.0
2023-11-07 14:10:00,15.46,15.49,15.46,15.48,90407.0,12.8708,12.8958,12.8708,12.8875,90407.0
2023-11-07 14:15:00,15.48,15.49,15.47,15.49,45981.0,12.8875,12.8958,12.8792,12.8958,45981.0
2023-11-07 14:20:00,15.49,15.51,15.47,15.5,136899.0,12.8958,12.9125,12.8792,12.9041,136899.0
2023-11-07 14:25:00,15.5,15.51,15.48,15.49,123223.0,12.9041,12.9125,12.8875,12.8958,123223.0
2023-11-07 14:30:00,15.49,15.5,15.48,15.5,40038.0,12.8958,12.9041,12.8875,12.9041,40038.0
2023-11-07 14:35:00,15.5,15.51,15.48,15.5,101524.0,12.9041,12.9125,12.8875,12.9041,101524.0
2023-11-07 14:40:00,15.5,15.5,15.47,15.48,63569.0,12.9041,12.9041,12.8792,12.8875,63569.0
2023-11-07 14:45:00,15.48,15.49,15.46,15.46,82601.0,12.8875,12.8958,12.8708,12.8708,82601.0
2023-11-07 14:50:00,15.46,15.47,15.45,15.46,73292.0,12.8708,12.8792,12.8625,12.8708,73292.0
2023-11-07 14:55:00,15.46,15.47,15.45,15.46,55655.0,12.8708,12.8792,12.8625,12.8708,55655.0
2023-11-07 15:00:00,15.46,15.46,15.42,15.43,75709.0,12.8708,12.8708,12.8375,12.8459,75709.0
2023-11-07 15:05:00,15.43,15.43,15.4,15.4,208331.0,12.8459,12.8459,12.8209,12.8209,208331.0
2023-11-07 15:10:00,15.41,15.41,15.38,15.41,152824.0,12.8292,12.8292,12.8042,12.8292,152824.0
2023-11-07 15:15:00,15.41,15.41,15.38,15.4,250236.0,12.8292,12.8292,12.8042,12.8209,250236.0
2023-11-07 15:20:00,15.4,15.42,15.38,15.41,278024.0,12.8209,12.8375,12.8042,12.8292,278024.0
2023-11-07 15:25:00,15.41,15.42,15.4,15.42,196435.0,12.8292,12.8375,12.8209,12.8375,196435.0
2023-11-07 15:30:00,15.41,15.42,15.4,15.4,130577.0,12.8292,12.8375,12.8209,12.8209,130577.0
2023-11-07 15:35:00,15.41,15.44,15.4,15.43,259023.0,12.8292,12.8542,12.8209,12.8459,259023.0
2023-11-07 15:40:00,15.43,15.45,15.42,15.45,266914.0,12.8459,12.8625,12.8375,12.8625,266914.0
2023-11-07 15:45:00,15.45,15.46,15.43,15.45,775417.0,12.8625,12.8708,12.8459,12.8625,775417.0
2023-11-07 15:50:00,15.45,15.46,15.41,15.42,371364.0,12.8625,12.8708,12.8292,12.8375,371364.0
2023-11-07 15:55:00,15.41,15.44,15.41,15.44,852376.0,12.8292,12.8542,12.8292,12.8542,852376.0
2023-11-08 09:30:00,15.25,15.35,15.23,15.32,419665.0,12.696,12.7793,12.6794,12.7543,419665.0
2023-11-08 09:35:00,15.32,15.32,15.25,15.31,278840.0,12.7543,12.7543,12.696,12.746,278840.0
2023-11-08 09:40:00,15.31,15.35,15.31,15.32,422138.0,12.746,12.7793,12.746,12.7543,422138.0
2023-11-08 09:45:00,15.31,15.31,15.27,15.29,245235.0,12.746,12.746,12.7127,12.7293,245235.0
2023-11-08 09:50:00,15.29,15.3,15.25,15.25,120465.0,12.7293,12.7376,12.696,12.696,120465.0
2023-11-08 09:55:00,15.25,15.26,15.21,15.22,136741.0,12.696,12.7043,12.6627,12.671,136741.0
2023-11-08 10:00:00,15.21,15.22,15.16,15.18,184649.0,12.6627,12.671,12.6211,12.6377,184649.0
2023-11-08 10:05:00,15.17,15.22,15.16,15.22,131970.0,12.6294,12.671,12.6211,12.671,131970.0
2023-11-08 10:10:00,15.21,15.23,15.17,15.17,113345.0,12.6627,12.6794,12.6294,12.6294,113345.0
2023-11-08 10:15:00,15.18,15.21,15.16,15.2,78929.0,12.6377,12.6627,12.6211,12.6544,78929.0
2023-11-08 10:20:00,15.2,15.2,15.16,15.2,136764.0,12.6544,12.6544,12.6211,12.6544,136764.0
2023-11-08 10:25:00,15.2,15.21,15.16,15.18,141152.0,12.6544,12.6627,12.6211,12.6377,141152.0
2023-11-08 10:30:00,15.18,15.2,15.16,15.17,154220.0,12.6377,12.6544,12.6211,12.6294,154220.0
2023-11-08 10:35:00,15.16,15.17,15.14,15.16,298206.0,12.6211,12.6294,12.6044,12.6211,298206.0
2023-11-08 10:40:00,15.16,15.17,15.12,15.16,538673.0,12.6211,12.6294,12.5878,12.6211,538673.0
2023-11-08 10:45:00,15.15,15.16,15.11,15.15,225055.0,12.6127,12.6211,12.5794,12.6127,225055.0
2023-11-08 10:50:00,15.15,15.16,15.12,15.12,187605.0,12.6127,12.6211,12.5878,12.5878,187605.0
2023-11-08 10:55:00,15.13,15.14,15.1,15.1,156861.0,12.5961,12.6044,12.5711,12.5711,156861.0
2023-11-08 11:00:00,15.11,15.13,15.1,15.12,106645.0,12.5794,12.5961,12.5711,12.5878,106645.0
2023-11-08 11:05:00,15.12,15.13,15.1,15.11,286428.0,12.5878,12.5961,12.5711,12.5794,286428.0
2023-11-08 11:10:00,15.11,15.13,15.1,15.13,128016.0,12.5794,12.5961,12.5711,12.5961,128016.0
2023-11-08 11:15:00,15.13,15.13,15.1,15.12,121848.0,12.5961,12.5961,12.5711,12.5878,121848.0
2023-11-08 11:20:00,15.12,15.12,15.1,15.12,159915.0,12.5878,12.5878,12.5711,12.5878,159915.0
2023-11-08 11:25:00,15.13,15.15,15.11,15.14,239834.0,12.5961,12.6127,12.5794,12.6044,239834.0
2023-11-08 11:30:00,15.15,15.15,15.11,15.12,96226.0,12.6127,12.6127,12.5794,12.5878,96226.0
2023-11-08 11:35:00,15.11,15.12,15.1,15.11,146324.0,12.5794,12.5878,12.5711,12.5794,146324.0
2023-11-08 11:40:00,15.12,15.12,15.1,15.1,125182.0,12.5878,12.5878,12.5711,12.5711,125182.0
2023-11-08 11:45:00,15.11,15.12,15.1,15.11,159292.0,12.5794,12.5878,12.5711,12.5794,159292.0
2023-11-08 11:50:00,15.11,15.11,15.09,15.1,182529.0,12.5794,12.5794,12.5628,12.5711,182529.0
2023-11-08 11:55:00,15.09,15.1,15.07,15.1,128227.0,12.5628,12.5711,12.5461,12.5711,128227.0
2023-11-08 12:00:00,15.1,15.1,15.05,15.06,128231.0,12.5711,12.5711,12.5295,12.5378,128231.0
2023-11-08 12:05:00,15.05,15.07,15.03,15.04,142582.0,12.5295,12.5461,12.5128,12.5212,142582.0
2023-11-08 12:10:00,15.04,15.06,15.03,15.04,126980.0,12.5212,12.5378,12.5128,12.5212,126980.0
2023-11-08 12:15:00,15.04,15.06,15.03,15.03,149417.0,12.5212,12.5378,12.5128,12.5128,149417.0
2023-11-08 12:20:00,15.03,15.04,15.01,15.02,113665.0,12.5128,12.5212,12.4962,12.5045,113665.0
2023-11-08 12:25:00,15.02,15.02,14.99,15.0,151385.0,12.5045,12.5045,12.4795,12.4879,151385.0
2023-11-08 12:30:00,14.99,14.99,14.97,14.98,81580.0,12.4795,12.4795,12.4629,12.4712,81580.0
2023-11-08 12:35:00,14.98,14.99,14.96,14.99,67965.0,12.4712,12.4795,12.4546,12.4795,67965.0
2023-11-08 12:40:00,14.98,14.99,14.96,14.97,484467.0,12.4712,12.4795,12.4546,12.4629,484467.0
2023-11-08 12:45:00,14.98,14.98,14.94,14.96,207973.0,12.4712,12.4712,12.4379,12.4546,207973.0
2023-11-08 12:50:00,14.95,14.96,14.92,14.93,362439.0,12.4462,12.4546,12.4213,12.4296,362439.0
2023-11-08 12:55:00,14.92,14.93,14.88,14.89,439099.0,12.4213,12.4296,12.388,12.3963,439099.0
2023-11-08 13:00:00,14.88,14.91,14.85,14.91,601346.0,12.388,12.4129,12.363,12.4129,601346.0
2023-11-08 13:05:00,14.91,14.93,14.89,14.91,219862.0,12.4129,12.4296,12.3963,12.4129,219862.0
2023-11-08 13:10:00,14.91,14.93,14.87,14.88,229195.0,12.4129,12.4296,12.3796,12.388,229195.0
2023-11-08 13:15:00,14.88,14.88,14.85,14.86,90605.0,12.388,12.388,12.363,12.3713,90605.0
2023-11-08 13:20:00,14.85,14.89,14.85,14.89,156179.0,12.363,12.3963,12.363,12.3963,156179.0
2023-11-08 13:25:00,14.89,14.96,14.88,14.95,275223.0,12.3963,12.4546,12.388,12.4462,275223.0
2023-11-08 13:30:00,14.96,14.96,14.93,14.94,104757.0,12.4546,12.4546,12.4296,12.4379,104757.0
2023-11-08 13:35:00,14.95,14.97,14.94,14.96,179746.0,12.4462,12.4629,12.4379,12.4546,179746.0
2023-11-08 13:40:00,14.96,14.97,14.95,14.96,101463.0,12.4546,12.4629,12.4462,12.4546,101463.0
2023-11-08 13:45:00,14.96,14.97,14.95,14.97,250475.0,12.4546,12.4629,12.4462,12.4629,250475.0
2023-11-08 13:50:00,14.97,14.98,14.96,14.96,182019.0,12.4629,12.4712,12.4546,12.4546,182019.0
2023-11-08 13:55:00,14.96,14.98,14.96,14.98,165531.0,12.4546,12.4712,12.4546,12.4712,165531.0
2023-11-08 14:00:00,14.98,14.98,14.96,14.98,175175.0,12.4712,12.4712,12.4546,12.4712,175175.0
2023-11-08 14:05:00,14.98,14.99,14.97,14.97,272707.0,12.4712,12.4795,12.4629,12.4629,272707.0
2023-11-08 14:10:00,14.98,14.98,14.95,14.96,114545.0,12.4712,12.4712,12.4462,12.4546,114545.0
2023-11-08 14:15:00,14.95,14.99,14.94,14.96,289644.0,12.4462,12.4795,12.4379,12.4546,289644.0
2023-11-08 14:20:00,14.96,14.97,14.95,14.96,121049.0,12.4546,12.4629,12.4462,12.4546,121049.0
2023-11-08 14:25:00,14.96,14.97,14.94,14.96,123125.0,12.4546,12.4629,12.4379,12.4546,123125.0
2023-11-08 14:30:00,14.96,14.97,14.94,14.94,73498.0,12.4546,12.4629,12.4379,12.4379,73498.0
2023-11-08 14:35:00,14.95,14.95,14.93,14.95,84704.0,12.4462,12.4462,12.4296,12.4462,84704.0
2023-11-08 14:40:00,14.95,14.96,14.93,14.93,75576.0,12.4462,12.4546,12.4296,12.4296,75576.0
2023-11-08 14:45:00,14.94,14.94,14.92,14.93,58710.0,12.4379,12.4379,12.4213,12.4296,58710.0
2023-11-08 14:50:00,14.93,14.94,14.92,14.94,142212.0,12.4296,12.4379,12.4213,12.4379,142212.0
2023-11-08 14:55:00,14.93,14.95,14.93,14.94,200667.0,12.4296,12.4462,12.4296,12.4379,200667.0
2023-11-08 15:00:00,14.93,14.96,14.93,14.94,411397.0,12.4296,12.4546,12.4296,12.4379,411397.0
2023-11-08 15:05:00,14.94,14.95,14.92,14.93,170511.0,12.4379,12.4462,12.4213,12.4296,170511.0
2023-11-08 15:10:00,14.92,14.93,14.91,14.93,251464.0,12.4213,12.4296,12.4129,12.4296,251464.0
2023-11-08 15:15:00,14.93,14.95,14.92,14.94,235257.0,12.4296,12.4462,12.4213,12.4379,235257.0
2023-11-08 15:20:00,14.93,14.94,14.93,14.94,137223.0,12.4296,12.4379,12.4296,12.4379,137223.0
2023-11-08 15:25:00,14.94,14.94,14.91,14.91,306096.0,12.4379,12.4379,12.4129,12.4129,306096.0
2023-11-08 15:30:00,14.92,14.94,14.91,14.94,243533.0,12.4213,12.4379,12.4129,12.4379,243533.0
2023-11-08 15:35:00,14.94,14.95,14.93,14.94,262727.0,12.4379,12.4462,12.4296,12.4379,262727.0
2023-11-08 15:40:00,14.94,14.97,14.93,14.96,219973.0,12.4379,12.4629,12.4296,12.4546,219973.0
2023-11-08 15:45:00,14.96,14.96,14.94,14.95,285679.0,12.4546,12.4546,12.4379,12.4462,285679.0
2023-11-08 15:50:00,14.95,14.96,14.94,14.94,634273.0,12.4462,12.4546,12.4379,12.4379,634273.0
2023-11-08 15:55:00,14.95,14.96,14.92,14.96,1254543.0,12.4462,12.4546,12.4213,12.4546,1254543.0
2023-11-09 09:30:00,15.21,15.32,15.18,15.31,505552.0,12.6627,12.7543,12.6377,12.746,505552.0
2023-11-09 09:35:00,15.31,15.32,15.21,15.23,243772.0,12.746,12.7543,12.6627,12.6794,243772.0
2023-11-09 09:40:00,15.23,15.28,15.2,15.27,212229.0,12.6794,12.721,12.6544,12.7127,212229.0
2023-11-09 09:45:00,15.27,15.28,15.24,15.28,265441.0,12.7127,12.721,12.6877,12.721,265441.0
2023-11-09 09:50:00,15.28,15.34,15.26,15.32,364201.0,12.721,12.7709,12.7043,12.7543,364201.0
2023-11-09 09:55:00,15.32,15.34,15.31,15.34,222744.0,12.7543,12.7709,12.746,12.7709,222744.0
2023-11-09 10:00:00,15.34,15.34,15.26,15.27,162350.0,12.7709,12.7709,12.7043,12.7127,162350.0
2023-11-09 10:05:00,15.27,15.31,15.25,15.29,176420.0,12.7127,12.746,12.696,12.7293,176420.0
2023-11-09 10:10:00,15.29,15.34,15.28,15.34,124070.0,12.7293,12.7709,12.721,12.7709,124070.0
2023-11-09 10:15:00,15.34,15.39,15.34,15.36,152822.0,12.7709,12.8126,12.7709,12.7876,152822.0
2023-11-09 10:20:00,15.36,15.38,15.35,15.38,138677.0,12.7876,12.8042,12.7793,12.8042,138677.0
2023-11-09 10:25:00,15.38,15.41,15.38,15.4,347628.0,12.8042,12.8292,12.8042,12.8209,347628.0
2023-11-09 10:30:00,15.4,15.42,15.36,15.42,196691.0,12.8209,12.8375,12.7876,12.8375,196691.0
2023-11-09 10:35:00,15.41,15.43,15.38,15.42,348135.0,12.8292,12.8459,12.8042,12.8375,348135.0
2023-11-09 10:40:00,15.43,15.44,15.39,15.44,232453.0,12.8459,12.8542,12.8126,12.8542,232453.0
2023-11-09 10:45:00,15.44,15.45,15.42,15.44,114119.0,12.8542,12.8625,12.8375,12.8542,114119.0
2023-11-09 10:50:00,15.44,15.45,15.4,15.4,134401.0,12.8542,12.8625,12.8209,12.8209,134401.0
2023-11-09 10:55:00,15.4,15.43,15.37,15.4,280762.0,12.8209,12.8459,12.7959,12.8209,280762.0
2023-11-09 11:00:00,15.4,15.41,15.39,15.4,154380.0,12.8209,12.8292,12.8126,12.8209,154380.0
2023-11-09 11:05:00,15.39,15.41,15.38,15.41,207015.0,12.8126,12.8292,12.8042,12.8292,207015.0
2023-11-09 11:10:00,15.4,15.41,15.37,15.38,73764.0,12.8209,12.8292,12.7959,12.8042,73764.0
2023-11-09 11:15:00,15.38,15.4,15.37,15.39,221398.0,12.8042,12.8209,12.7959,12.8126,221398.0
2023-11-09 11:20:00,15.39,15.39,15.36,15.37,88895.0,12.8126,12.8126,12.7876,12.7959,88895.0
2023-11-09 11:25:00,15.37,15.37,15.35,15.35,108390.0,12.7959,12.7959,12.7793,12.7793,108390.0
2023-11-09 11:30:00,15.35,15.37,15.35,15.36,151884.0,12.7793,12.7959,12.7793,12.7876,151884.0
2023-11-09 11:35:00,15.36,15.37,15.34,15.35,107651.0,12.7876,12.7959,12.7709,12.7793,107651.0
2023-11-09 11:40:00,15.35,15.37,15.33,15.37,341452.0,12.7793,12.7959,12.7626,12.7959,341452.0
2023-11-09 11:45:00,15.37,15.38,15.35,15.37,86347.0,12.7959,12.8042,12.7793,12.7959,86347.0
2023-11-09 11:50:00,15.37,15.37,15.34,15.35,171342.0,12.7959,12.7959,12.7709,12.7793,171342.0
2023-11-09 11:55:00,15.36,15.37,15.34,15.35,91687.0,12.7876,12.7959,12.7709,12.7793,91687.0
2023-11-09 12:00:00,15.35,15.35,15.32,15.35,270785.0,12.7793,12.7793,12.7543,12.7793,270785.0
2023-11-09 12:05:00,15.35,15.35,15.33,15.34,34249.0,12.7793,12.7793,12.7626,12.7709,34249.0
2023-11-09 12:10:00,15.34,15.34,15.31,15.33,127833.0,12.7709,12.7709,12.746,12.7626,127833.0
2023-11-09 12:15:00,15.33,15.34,15.31,15.33,129534.0,12.7626,12.7709,12.746,12.7626,129534.0
2023-11-09 12:20:00,15.33,15.34,15.32,15.33,78656.0,12.7626,12.7709,12.7543,12.7626,78656.0
2023-11-09 12:25:00,15.32,15.33,15.29,15.3,64872.0,12.7543,12.7626,12.7293,12.7376,64872.0
2023-11-09 12:30:00,15.29,15.32,15.29,15.32,142460.0,12.7293,12.7543,12.7293,12.7543,142460.0
2023-11-09 12:35:00,15.32,15.33,15.29,15.29,88068.0,12.7543,12.7626,12.7293,12.7293,88068.0
2023-11-09 12:40:00,15.3,15.31,15.29,15.3,60437.0,12.7376,12.746,12.7293,12.7376,60437.0
2023-11-09 12:45:00,15.3,15.32,15.28,15.32,371881.0,12.7376,12.7543,12.721,12.7543,371881.0
2023-11-09 12:50:00,15.32,15.33,15.31,15.31,233135.0,12.7543,12.7626,12.746,12.746,233135.0
2023-11-09 12:55:00,15.32,15.34,15.31,15.32,134361.0,12.7543,12.7709,12.746,12.7543,134361.0
2023-11-09 13:00:00,15.33,15.34,15.21,15.24,272859.0,12.7626,12.7709,12.6627,12.6877,272859.0
2023-11-09 13:05:00,15.24,15.25,15.18,15.21,324733.0,12.6877,12.696,12.6377,12.6627,324733.0
2023-11-09 13:10:00,15.21,15.29,15.2,15.29,168883.0,12.6627,12.7293,12.6544,12.7293,168883.0
2023-11-09 13:15:00,15.29,15.3,15.26,15.28,167399.0,12.7293,12.7376,12.7043,12.721,167399.0
2023-11-09 13:20:00,15.28,15.32,15.26,15.31,216762.0,12.721,12.7543,12.7043,12.746,216762.0
2023-11-09 13:25:00,15.31,15.33,15.29,15.3,153920.0,12.746,12.7626,12.7293,12.7376,153920.0
2023-11-09 13:30:00,15.31,15.31,15.27,15.3,165702.0,12.746,12.746,12.7127,12.7376,165702.0
2023-11-09 13:35:00,15.29,15.3,15.27,15.28,90751.0,12.7293,12.7376,12.7127,12.721,90751.0
2023-11-09 13:40:00,15.28,15.29,15.25,15.26,81393.0,12.721,12.7293,12.696,12.7043,81393.0
2023-11-09 13:45:00,15.26,15.28,15.25,15.28,68843.0,12.7043,12.721,12.696,12.721,68843.0
2023-11-09 13:50:00,15.28,15.28,15.25,15.26,134374.0,12.721,12.721,12.696,12.7043,134374.0
2023-11-09 13:55:00,15.26,15.28,15.24,15.25,185386.0,12.7043,12.721,12.6877,12.696,185386.0
2023-11-09 14:00:00,15.25,15.26,15.21,15.21,255086.0,12.696,12.7043,12.6627,12.6627,255086.0
2023-11-09 14:05:00,15.22,15.22,15.19,15.21,88920.0,12.671,12.671,12.6461,12.6627,88920.0
2023-11-09 14:10:00,15.21,15.27,15.19,15.24,816991.0,12.6627,12.7127,12.6461,12.6877,816991.0
2023-11-09 14:15:00,15.24,15.24,15.2,15.21,369952.0,12.6877,12.6877,12.6544,12.6627,369952.0
2023-11-09 14:20:00,15.21,15.25,15.21,15.24,253367.0,12.6627,12.696,12.6627,12.6877,253367.0
2023-11-09 14:25:00,15.24,15.28,15.23,15.28,225897.0,12.6877,12.721,12.6794,12.721,225897.0
2023-11-09 14:30:00,15.27,15.28,15.25,15.26,160286.0,12.7127,12.721,12.696,12.7043,160286.0
2023-11-09 14:35:00,15.26,15.26,15.23,15.25,141998.0,12.7043,12.7043,12.6794,12.696,141998.0
2023-11-09 14:40:00,15.25,15.25,15.2,15.21,299372.0,12.696,12.696,12.6544,12.6627,299372.0
2023-11-09 14:45:00,15.21,15.22,15.17,15.21,363896.0,12.6627,12.671,12.6294,12.6627,363896.0
2023-11-09 14:50:00,15.21,15.22,15.09,15.11,713893.0,12.6627,12.671,12.5628,12.5794,713893.0
2023-11-09 14:55:00,15.11,15.16,15.09,15.09,711602.0,12.5794,12.6211,12.5628,12.5628,711602.0
2023-11-09 15:00:00,15.09,15.19,15.07,15.19,531418.0,12.5628,12.6461,12.5461,12.6461,531418.0
2023-11-09 15:05:00,15.19,15.2,15.16,15.19,320810.0,12.6461,12.6544,12.6211,12.6461,320810.0
2023-11-09 15:10:00,15.18,15.21,15.18,15.2,138876.0,12.6377,12.6627,12.6377,12.6544,138876.0
2023-11-09 15:15:00,15.19,15.21,15.18,15.18,130681.0,12.6461,12.6627,12.6377,12.6377,130681.0
2023-11-09 15:20:00,15.19,15.2,15.16,15.18,232599.0,12.6461,12.6544,12.6211,12.6377,232599.0
2023-11-09 15:25:00,15.18,15.2,15.17,15.19,139362.0,12.6377,12.6544,12.6294,12.6461,139362.0
2023-11-09 15:30:00,15.18,15.19,15.16,15.18,180870.0,12.6377,12.6461,12.6211,12.6377,180870.0
2023-11-09 15:35:00,15.18,15.18,15.14,15.15,335400.0,12.6377,12.6377,12.6044,12.6127,335400.0
2023-11-09 15:40:00,15.14,15.18,15.14,15.18,245816.0,12.6044,12.6377,12.6044,12.6377,245816.0
2023-11-09 15:45:00,15.18,15.2,15.17,15.18,497284.0,12.6377,12.6544,12.6294,12.6377,497284.0
2023-11-09 15:50:00,15.18,15.22,15.18,15.2,630525.0,12.6377,12.671,12.6377,12.6544,630525.0
2023-11-09 15:55:00,15.2,15.21,15.18,15.19,1079731.0,12.6544,12.6627,12.6377,12.6461,1079731.0
2023-11-10 09:30:00,15.31,15.35,15.15,15.15,538323.0,12.746,12.7793,12.6127,12.6127,538323.0
2023-11-10 09:35:00,15.16,15.27,15.15,15.27,273419.0,12.6211,12.7127,12.6127,12.7127,273419.0
2023-11-10 09:40:00,15.27,15.29,15.24,15.29,893264.0,12.7127,12.7293,12.6877,12.7293,893264.0
2023-11-10 09:45:00,15.29,15.29,15.21,15.21,663630.0,12.7293,12.7293,12.6627,12.6627,663630.0
2023-11-10 09:50:00,15.21,15.25,15.2,15.24,318671.0,12.6627,12.696,12.6544,12.6877,318671.0
2023-11-10 09:55:00,15.23,15.24,15.19,15.19,117247.0,12.6794,12.6877,12.6461,12.6461,117247.0
2023-11-10 10:00:00,15.19,15.22,15.14,15.2,228616.0,12.6461,12.671,12.6044,12.6544,228616.0
2023-11-10 10:05:00,15.2,15.24,15.19,15.23,146026.0,12.6544,12.6877,12.6461,12.6794,146026.0
2023-11-10 10:10:00,15.23,15.24,15.2,15.23,109798.0,12.6794,12.6877,12.6544,12.6794,109798.0
2023-11-10 10:15:00,15.23,15.28,15.22,15.27,113761.0,12.6794,12.721,12.671,12.7127,113761.0
2023-11-10 10:20:00,15.27,15.29,15.27,15.28,58456.0,12.7127,12.7293,12.7127,12.721,58456.0
2023-11-10 10:25:00,15.28,15.29,15.24,15.26,143358.0,12.721,12.7293,12.6877,12.7043,143358.0
2023-11-10 10:30:00,15.26,15.28,15.25,15.26,46051.0,12.7043,12.721,12.696,12.7043,46051.0
2023-11-10 10:35:00,15.26,15.27,15.23,15.23,171969.0,12.7043,12.7127,12.6794,12.6794,171969.0
2023-11-10 10:40:00,15.23,15.24,15.21,15.22,79998.0,12.6794,12.6877,12.6627,12.671,79998.0
2023-11-10 10:45:00,15.22,15.26,15.21,15.24,220013.0,12.671,12.7043,12.6627,12.6877,220013.0
2023-11-10 10:50:00,15.25,15.25,15.21,15.23,158663.0,12.696,12.696,12.6627,12.6794,158663.0
2023-11-10 10:55:00,15.23,15.23,15.2,15.23,150848.0,12.6794,12.6794,12.6544,12.6794,150848.0
2023-11-10 11:00:00,15.22,15.24,15.14,15.17,216016.0,12.671,12.6877,12.6044,12.6294,216016.0
2023-11-10 11:05:00,15.17,15.2,15.16,15.2,106952.0,12.6294,12.6544,12.6211,12.6544,106952.0
2023-11-10 11:10:00,15.19,15.23,15.19,15.23,80506.0,12.6461,12.6794,12.6461,12.6794,80506.0
2023-11-10 11:15:00,15.23,15.24,15.21,15.24,81931.0,12.6794,12.6877,12.6627,12.6877,81931.0
2023-11-10 11:20:00,15.23,15.26,15.23,15.25,84142.0,12.6794,12.7043,12.6794,12.696,84142.0
2023-11-10 11:25:00,15.24,15.24,15.22,15.24,169732.0,12.6877,12.6877,12.671,12.6877,169732.0
2023-11-10 11:30:00,15.24,15.25,15.22,15.24,108775.0,12.6877,12.696,12.671,12.6877,108775.0
2023-11-10 11:35:00,15.24,15.26,15.23,15.25,79799.0,12.6877,12.7043,12.6794,12.696,79799.0
2023-11-10 11:40:00,15.26,15.27,15.25,15.27,66075.0,12.7043,12.7127,12.696,12.7127,66075.0
2023-11-10 11:45:00,15.27,15.27,15.26,15.27,72699.0,12.7127,12.7127,12.7043,12.7127,72699.0
2023-11-10 11:50:00,15.27,15.28,15.26,15.27,92263.0,12.7127,12.721,12.7043,12.7127,92263.0
2023-11-10 11:55:00,15.27,15.28,15.25,15.27,49173.0,12.7127,12.721,12.696,12.7127,49173.0
2023-11-10 12:00:00,15.27,15.29,15.26,15.27,95382.0,12.7127,12.7293,12.7043,12.7127,95382.0
2023-11-10 12:05:00,15.28,15.3,15.26,15.29,96895.0,12.721,12.7376,12.7043,12.7293,96895.0
2023-11-10 12:10:00,15.29,15.31,15.29,15.31,41503.0,12.7293,12.746,12.7293,12.746,41503.0
2023-11-10 12:15:00,15.31,15.31,15.28,15.29,111417.0,12.746,12.746,12.721,12.7293,111417.0
2023-11-10 12:20:00,15.28,15.29,15.27,15.29,96924.0,12.721,12.7293,12.7127,12.7293,96924.0
2023-11-10 12:25:00,15.28,15.29,15.27,15.27,33069.0,12.721,12.7293,12.7127,12.7127,33069.0
2023-11-10 12:30:00,15.28,15.3,15.27,15.28,94064.0,12.721,12.7376,12.7127,12.721,94064.0
2023-11-10 12:35:00,15.29,15.32,15.28,15.32,220564.0,12.7293,12.7543,12.721,12.7543,220564.0
2023-11-10 12:40:00,15.32,15.32,15.3,15.31,83269.0,12.7543,12.7543,12.7376,12.746,83269.0
2023-11-10 12:45:00,15.31,15.32,15.29,15.32,93573.0,12.746,12.7543,12.7293,12.7543,93573.0
2023-11-10 12:50:00,15.31,15.35,15.3,15.34,103359.0,12.746,12.7793,12.7376,12.7709,103359.0
2023-11-10 12:55:00,15.35,15.35,15.33,15.34,65465.0,12.7793,12.7793,12.7626,12.7709,65465.0
2023-11-10 13:00:00,15.34,15.36,15.33,15.35,193159.0,12.7709,12.7876,12.7626,12.7793,193159.0
2023-11-10 13:05:00,15.35,15.35,15.33,15.34,72620.0,12.7793,12.7793,12.7626,12.7709,72620.0
2023-11-10 13:10:00,15.34,15.34,15.3,15.3,45463.0,12.7709,12.7709,12.7376,12.7376,45463.0
2023-11-10 13:15:00,15.3,15.31,15.28,15.3,85423.0,12.7376,12.746,12.721,12.7376,85423.0
2023-11-10 13:20:00,15.31,15.32,15.3,15.32,73373.0,12.746,12.7543,12.7376,12.7543,73373.0
2023-11-10 13:25:00,15.31,15.33,15.3,15.31,53216.0,12.746,12.7626,12.7376,12.746,53216.0
2023-11-10 13:30:00,15.31,15.33,15.3,15.3,58298.0,12.746,12.7626,12.7376,12.7376,58298.0
2023-11-10 13:35:00,15.3,15.31,15.29,15.29,70061.0,12.7376,12.746,12.7293,12.7293,70061.0
2023-11-10 13:40:00,15.29,15.3,15.28,15.28,65132.0,12.7293,12.7376,12.721,12.721,65132.0
2023-11-10 13:45:00,15.29,15.3,15.28,15.3,65728.0,12.7293,12.7376,12.721,12.7376,65728.0
2023-11-10 13:50:00,15.3,15.3,15.28,15.29,72473.0,12.7376,12.7376,12.721,12.7293,72473.0
2023-11-10 13:55:00,15.29,15.29,15.28,15.28,46173.0,12.7293,12.7293,12.721,12.721,46173.0
2023-11-10 14:00:00,15.29,15.29,15.28,15.29,39250.0,12.7293,12.7293,12.721,12.7293,39250.0
2023-11-10 14:05:00,15.29,15.3,15.27,15.29,133562.0,12.7293,12.7376,12.7127,12.7293,133562.0
2023-11-10 14:10:00,15.29,15.32,15.29,15.3,88055.0,12.7293,12.7543,12.7293,12.7376,88055.0
2023-11-10 14:15:00,15.3,15.31,15.29,15.31,90234.0,12.7376,12.746,12.7293,12.746,90234.0
2023-11-10 14:20:00,15.31,15.31,15.3,15.31,61638.0,12.746,12.746,12.7376,12.746,61638.0
2023-11-10 14:25:00,15.3,15.31,15.28,15.29,74913.0,12.7376,12.746,12.721,12.7293,74913.0
2023-11-10 14:30:00,15.29,15.3,15.26,15.27,98237.0,12.7293,12.7376,12.7043,12.7127,98237.0
2023-11-10 14:35:00,15.27,15.27,15.23,15.25,174000.0,12.7127,12.7127,12.6794,12.696,174000.0
2023-11-10 14:40:00,15.24,15.25,15.22,15.23,162154.0,12.6877,12.696,12.671,12.6794,162154.0
2023-11-10 14:45:00,15.23,15.23,15.19,15.2,188757.0,12.6794,12.6794,12.6461,12.6544,188757.0
2023-11-10 14:50:00,15.2,15.21,15.19,15.2,168688.0,12.6544,12.6627,12.6461,12.6544,168688.0
2023-11-10 14:55:00,15.2,15.2,15.19,15.19,69490.0,12.6544,12.6544,12.6461,12.6461,69490.0
2023-11-10 15:00:00,15.2,15.2,15.17,15.2,238168.0,12.6544,12.6544,12.6294,12.6544,238168.0
2023-11-10 15:05:00,15.2,15.2,15.17,15.19,139637.0,12.6544,12.6544,12.6294,12.6461,139637.0
2023-11-10 15:10:00,15.19,15.19,15.16,15.17,134719.0,12.6461,12.6461,12.6211,12.6294,134719.0
2023-11-10 15:15:00,15.17,15.19,15.16,15.19,197321.0,12.6294,12.6461,12.6211,12.6461,197321.0
2023-11-10 15:20:00,15.19,15.22,15.19,15.22,100824.0,12.6461,12.671,12.6461,12.671,100824.0
2023-11-10 15:25:00,15.21,15.23,15.2,15.23,255618.0,12.6627,12.6794,12.6544,12.6794,255618.0
2023-11-10 15:30:00,15.23,15.23,15.21,15.23,133836.0,12.6794,12.6794,12.6627,12.6794,133836.0
2023-11-10 15:35:00,15.23,15.23,15.21,15.21,217068.0,12.6794,12.6794,12.6627,12.6627,217068.0
2023-11-10 15:40:00,15.21,15.22,15.21,15.21,294136.0,12.6627,12.671,12.6627,12.6627,294136.0
2023-11-10 15:45:00,15.21,15.24,15.21,15.23,289304.0,12.6627,12.6877,12.6627,12.6794,289304.0
2023-11-10 15:50:00,15.22,15.24,15.21,15.23,449783.0,12.671,12.6877,12.6627,12.6794,449783.0
2023-11-10 15:55:00,15.23,15.24,15.22,15.24,339116.0,12.6794,12.6877,12.671,12.6877,339116.0
2023-11-13 09:30:00,15.27,15.28,15.21,15.23,498498.0,12.7127,12.721,12.6627,12.6794,498498.0
2023-11-13 09:35:00,15.23,15.29,15.21,15.26,346227.0,12.6794,12.7293,12.6627,12.7043,346227.0
2023-11-13 09:40:00,15.27,15.33,15.25,15.31,264480.0,12.7127,12.7626,12.696,12.746,264480.0
2023-11-13 09:45:00,15.31,15.33,15.3,15.33,106633.0,12.746,12.7626,12.7376,12.7626,106633.0
2023-11-13 09:50:00,15.33,15.35,15.27,15.27,169411.0,12.7626,12.7793,12.7127,12.7127,169411.0
2023-11-13 09:55:00,15.27,15.31,15.26,15.31,130823.0,12.7127,12.746,12.7043,12.746,130823.0
2023-11-13 10:00:00,15.31,15.39,15.3,15.38,104733.0,12.746,12.8126,12.7376,12.8042,104733.0
2023-11-13 10:05:00,15.39,15.41,15.37,15.4,105339.0,12.8126,12.8292,12.7959,12.8209,105339.0
2023-11-13 10:10:00,15.4,15.41,15.39,15.41,522864.0,12.8209,12.8292,12.8126,12.8292,522864.0
2023-11-13 10:15:00,15.41,15.46,15.4,15.46,181605.0,12.8292,12.8708,12.8209,12.8708,181605.0
2023-11-13 10:20:00,15.46,15.47,15.43,15.44,116040.0,12.8708,12.8792,12.8459,12.8542,116040.0
2023-11-13 10:25:00,15.43,15.47,15.43,15.46,97309.0,12.8459,12.8792,12.8459,12.8708,97309.0
2023-11-13 10:30:00,15.45,15.48,15.44,15.47,146505.0,12.8625,12.8875,12.8542,12.8792,146505.0
2023-11-13 10:35:00,15.47,15.48,15.45,15.46,98850.0,12.8792,12.8875,12.8625,12.8708,98850.0
2023-11-13 10:40:00,15.46,15.51,15.45,15.51,90052.0,12.8708,12.9125,12.8625,12.9125,90052.0
2023-11-13 10:45:00,15.51,15.52,15.49,15.5,377856.0,12.9125,12.9208,12.8958,12.9041,377856.0
2023-11-13 10:50:00,15.5,15.53,15.49,15.53,252033.0,12.9041,12.9291,12.8958,12.9291,252033.0
2023-11-13 10:55:00,15.52,15.58,15.52,15.58,86410.0,12.9208,12.9707,12.9208,12.9707,86410.0
2023-11-13 11:00:00,15.58,15.58,15.53,15.53,127716.0,12.9707,12.9707,12.9291,12.9291,127716.0
2023-11-13 11:05:00,15.53,15.57,15.53,15.56,93337.0,12.9291,12.9624,12.9291,12.9541,93337.0
2023-11-13 11:10:00,15.57,15.59,15.56,15.58,155626.0,12.9624,12.9791,12.9541,12.9707,155626.0
2023-11-13 11:15:00,15.58,15.6,15.56,15.58,76700.0,12.9707,12.9874,12.9541,12.9707,76700.0
2023-11-13 11:20:00,15.57,15.58,15.55,15.57,42453.0,12.9624,12.9707,12.9458,12.9624,42453.0
2023-11-13 11:25:00,15.57,15.57,15.54,15.55,107385.0,12.9624,12.9624,12.9374,12.9458,107385.0
2023-11-13 11:30:00,15.55,15.55,15.53,15.53,90187.0,12.9458,12.9458,12.9291,12.9291,90187.0
2023-11-13 11:35:00,15.54,15.54,15.49,15.51,91303.0,12.9374,12.9374,12.8958,12.9125,91303.0
2023-11-13 11:40:00,15.51,15.52,15.5,15.51,67716.0,12.9125,12.9208,12.9041,12.9125,67716.0
2023-11-13 11:45:00,15.51,15.53,15.5,15.51,75225.0,12.9125,12.9291,12.9041,12.9125,75225.0
2023-11-13 11:50:00,15.5,15.51,15.48,15.49,49398.0,12.9041,12.9125,12.8875,12.8958,49398.0
2023-11-13 11:55:00,15.49,15.5,15.48,15.5,113219.0,12.8958,12.9041,12.8875,12.9041,113219.0
2023-11-13 12:00:00,15.5,15.51,15.48,15.5,101256.0,12.9041,12.9125,12.8875,12.9041,101256.0
2023-11-13 12:05:00,15.5,15.51,15.48,15.49,74299.0,12.9041,12.9125,12.8875,12.8958,74299.0
2023-11-13 12:10:00,15.49,15.49,15.45,15.46,81159.0,12.8958,12.8958,12.8625,12.8708,81159.0
2023-11-13 12:15:00,15.46,15.48,15.45,15.46,46605.0,12.8708,12.8875,12.8625,12.8708,46605.0
2023-11-13 12:20:00,15.46,15.5,15.45,15.5,56330.0,12.8708,12.9041,12.8625,12.9041,56330.0
2023-11-13 12:25:00,15.5,15.51,15.48,15.5,59065.0,12.9041,12.9125,12.8875,12.9041,59065.0
2023-11-13 12:30:00,15.5,15.5,15.47,15.49,51822.0,12.9041,12.9041,12.8792,12.8958,51822.0
2023-11-13 12:35:00,15.49,15.5,15.48,15.5,48457.0,12.8958,12.9041,12.8875,12.9041,48457.0
2023-11-13 12:40:00,15.5,15.51,15.49,15.5,41841.0,12.9041,12.9125,12.8958,12.9041,41841.0
2023-11-13 12:45:00,15.5,15.5,15.47,15.48,96375.0,12.9041,12.9041,12.8792,12.8875,96375.0
2023-11-13 12:50:00,15.48,15.49,15.47,15.49,45221.0,12.8875,12.8958,12.8792,12.8958,45221.0
2023-11-13 12:55:00,15.49,15.5,15.48,15.49,63656.0,12.8958,12.9041,12.8875,12.8958,63656.0
2023-11-13 13:00:00,15.49,15.5,15.48,15.49,37827.0,12.8958,12.9041,12.8875,12.8958,37827.0
2023-11-13 13:05:00,15.49,15.49,15.46,15.48,48955.0,12.8958,12.8958,12.8708,12.8875,48955.0
2023-11-13 13:10:00,15.48,15.52,15.47,15.52,49121.0,12.8875,12.9208,12.8792,12.9208,49121.0
2023-11-13 13:15:00,15.52,15.53,15.51,15.52,27183.0,12.9208,12.9291,12.9125,12.9208,27183.0
2023-11-13 13:20:00,15.52,15.53,15.5,15.52,55463.0,12.9208,12.9291,12.9041,12.9208,55463.0
2023-11-13 13:25:00,15.52,15.52,15.49,15.5,71187.0,12.9208,12.9208,12.8958,12.9041,71187.0
2023-11-13 13:30:00,15.5,15.52,15.49,15.51,56335.0,12.9041,12.9208,12.8958,12.9125,56335.0
2023-11-13 13:35:00,15.51,15.52,15.49,15.51,100835.0,12.9125,12.9208,12.8958,12.9125,100835.0
2023-11-13 13:40:00,15.51,15.53,15.5,15.52,85231.0,12.9125,12.9291,12.9041,12.9208,85231.0
2023-11-13 13:45:00,15.53,15.53,15.51,15.52,73009.0,12.9291,12.9291,12.9125,12.9208,73009.0
2023-11-13 13:50:00,15.52,15.53,15.5,15.51,83841.0,12.9208,12.9291,12.9041,12.9125,83841.0
2023-11-13 13:55:00,15.51,15.52,15.5,15.52,63387.0,12.9125,12.9208,12.9041,12.9208,63387.0
2023-11-13 14:00:00,15.52,15.55,15.51,15.54,40915.0,12.9208,12.9458,12.9125,12.9374,40915.0
2023-11-13 14:05:00,15.54,15.55,15.52,15.54,66383.0,12.9374,12.9458,12.9208,12.9374,66383.0
2023-11-13 14:10:00,15.54,15.55,15.53,15.54,78636.0,12.9374,12.9458,12.9291,12.9374,78636.0
2023-11-13 14:15:00,15.54,15.55,15.52,15.54,101257.0,12.9374,12.9458,12.9208,12.9374,101257.0
2023-11-13 14:20:00,15.53,15.55,15.52,15.54,78943.0,12.9291,12.9458,12.9208,12.9374,78943.0
2023-11-13 14:25:00,15.54,15.57,15.54,15.56,264694.0,12.9374,12.9624,12.9374,12.9541,264694.0
2023-11-13 14:30:00,15.56,15.58,15.55,15.56,74910.0,12.9541,12.9707,12.9458,12.9541,74910.0
2023-11-13 14:35:00,15.56,15.57,15.54,15.55,91046.0,12.9541,12.9624,12.9374,12.9458,91046.0
2023-11-13 14:40:00,15.56,15.57,15.55,15.56,60386.0,12.9541,12.9624,12.9458,12.9541,60386.0
2023-11-13 14:45:00,15.56,15.56,15.54,15.56,79693.0,12.9541,12.9541,12.9374,12.9541,79693.0
2023-11-13 14:50:00,15.56,15.56,15.55,15.56,15728.0,12.9541,12.9541,12.9458,12.9541,15728.0
2023-11-13 14:55:00,15.56,15.57,15.55,15.56,87484.0,12.9541,12.9624,12.9458,12.9541,87484.0
2023-11-13 15:00:00,15.56,15.58,15.54,15.57,107941.0,12.9541,12.9707,12.9374,12.9624,107941.0
2023-11-13 15:05:00,15.58,15.58,15.55,15.57,95527.0,12.9707,12.9707,12.9458,12.9624,95527.0
2023-11-13 15:10:00,15.57,15.58,15.56,15.58,73069.0,12.9624,12.9707,12.9541,12.9707,73069.0
2023-11-13 15:15:00,15.58,15.58,15.57,15.58,36452.0,12.9707,12.9707,12.9624,12.9707,36452.0
2023-11-13 15:20:00,15.58,15.58,15.55,15.55,119658.0,12.9707,12.9707,12.9458,12.9458,119658.0
2023-11-13 15:25:00,15.56,15.56,15.55,15.56,77970.0,12.9541,12.9541,12.9458,12.9541,77970.0
2023-11-13 15:30:00,15.56,15.56,15.54,15.54,115314.0,12.9541,12.9541,12.9374,12.9374,115314.0
2023-11-13 15:35:00,15.54,15.55,15.53,15.54,132593.0,12.9374,12.9458,12.9291,12.9374,132593.0
2023-11-13 15:40:00,15.54,15.55,15.53,15.54,117422.0,12.9374,12.9458,12.9291,12.9374,117422.0
2023-11-13 15:45:00,15.55,15.56,15.54,15.56,312808.0,12.9458,12.9541,12.9374,12.9541,312808.0
2023-11-13 15:50:00,15.56,15.56,15.53,15.54,345890.0,12.9541,12.9541,12.9291,12.9374,345890.0
2023-11-13 15:55:00,15.53,15.54,15.52,15.53,1166833.0,12.9291,12.9374,12.9208,12.9291,1166833.0
2023-11-14 09:30:00,15.8,15.8,15.69,15.71,590107.0,13.1539,13.1539,13.0623,13.079,590107.0
2023-11-14 09:35:00,15.71,15.77,15.7,15.74,323110.0,13.079,13.1289,13.0706,13.1039,323110.0
2023-11-14 09:40:00,15.73,15.77,15.68,15.77,269041.0,13.0956,13.1289,13.054,13.1289,269041.0
2023-11-14 09:45:00,15.76,15.79,15.74,15.75,305869.0,13.1206,13.1456,13.1039,13.1123,305869.0
2023-11-14 09:50:00,15.75,15.78,15.73,15.77,190801.0,13.1123,13.1372,13.0956,13.1289,190801.0
2023-11-14 09:55:00,15.77,15.79,15.74,15.79,108553.0,13.1289,13.1456,13.1039,13.1456,108553.0
2023-11-14 10:00:00,15.79,15.79,15.71,15.73,200043.0,13.1456,13.1456,13.079,13.0956,200043.0
2023-11-14 10:05:00,15.74,15.74,15.68,15.71,268934.0,13.1039,13.1039,13.054,13.079,268934.0
2023-11-14 10:10:00,15.71,15.74,15.7,15.73,238721.0,13.079,13.1039,13.0706,13.0956,238721.0
2023-11-14 10:15:00,15.73,15.74,15.7,15.71,178885.0,13.0956,13.1039,13.0706,13.079,178885.0
2023-11-14 10:20:00,15.71,15.73,15.7,15.72,127285.0,13.079,13.0956,13.0706,13.0873,127285.0
2023-11-14 10:25:00,15.72,15.74,15.71,15.73,91611.0,13.0873,13.1039,13.079,13.0956,91611.0
2023-11-14 10:30:00,15.73,15.73,15.69,15.7,129501.0,13.0956,13.0956,13.0623,13.0706,129501.0
2023-11-14 10:35:00,15.69,15.71,15.68,15.71,124554.0,13.0623,13.079,13.054,13.079,124554.0
2023-11-14 10:40:00,15.71,15.73,15.7,15.71,199975.0,13.079,13.0956,13.0706,13.079,199975.0
2023-11-14 10:45:00,15.72,15.74,15.71,15.72,163961.0,13.0873,13.1039,13.079,13.0873,163961.0
2023-11-14 10:50:00,15.72,15.74,15.7,15.73,118126.0,13.0873,13.1039,13.0706,13.0956,118126.0
2023-11-14 10:55:00,15.74,15.76,15.73,15.76,211535.0,13.1039,13.1206,13.0956,13.1206,211535.0
2023-11-14 11:00:00,15.76,15.79,15.74,15.79,203197.0,13.1206,13.1456,13.1039,13.1456,203197.0
2023-11-14 11:05:00,15.79,15.8,15.77,15.78,185217.0,13.1456,13.1539,13.1289,13.1372,185217.0
2023-11-14 11:10:00,15.78,15.84,15.78,15.84,241561.0,13.1372,13.1872,13.1372,13.1872,241561.0
2023-11-14 11:15:00,15.84,15.85,15.81,15.84,158204.0,13.1872,13.1955,13.1622,13.1872,158204.0
2023-11-14 11:20:00,15.83,15.84,15.8,15.84,145491.0,13.1789,13.1872,13.1539,13.1872,145491.0
2023-11-14 11:25:00,15.84,15.86,15.83,15.86,175331.0,13.1872,13.2038,13.1789,13.2038,175331.0
2023-11-14 11:30:00,15.86,15.86,15.84,15.85,171856.0,13.2038,13.2038,13.1872,13.1955,171856.0
2023-11-14 11:35:00,15.84,15.86,15.8,15.81,204842.0,13.1872,13.2038,13.1539,13.1622,204842.0
2023-11-14 11:40:00,15.81,15.83,15.8,15.83,268247.0,13.1622,13.1789,13.1539,13.1789,268247.0
2023-11-14 11:45:00,15.82,15.85,15.81,15.82,74800.0,13.1705,13.1955,13.1622,13.1705,74800.0
2023-11-14 11:50:00,15.83,15.84,15.81,15.82,95522.0,13.1789,13.1872,13.1622,13.1705,95522.0
2023-11-14 11:55:00,15.82,15.83,15.8,15.82,105122.0,13.1705,13.1789,13.1539,13.1705,105122.0
2023-11-14 12:00:00,15.81,15.84,15.81,15.83,117088.0,13.1622,13.1872,13.1622,13.1789,117088.0
2023-11-14 12:05:00,15.83,15.83,15.8,15.81,107513.0,13.1789,13.1789,13.1539,13.1622,107513.0
2023-11-14 12:10:00,15.81,15.81,15.78,15.79,112835.0,13.1622,13.1622,13.1372,13.1456,112835.0
2023-11-14 12:15:00,15.78,15.79,15.76,15.78,105816.0,13.1372,13.1456,13.1206,13.1372,105816.0
2023-11-14 12:20:00,15.77,15.79,15.76,15.77,107134.0,13.1289,13.1456,13.1206,13.1289,107134.0
2023-11-14 12:25:00,15.77,15.79,15.76,15.78,101866.0,13.1289,13.1456,13.1206,13.1372,101866.0
2023-11-14 12:30:00,15.78,15.8,15.77,15.79,88595.0,13.1372,13.1539,13.1289,13.1456,88595.0
2023-11-14 12:35:00,15.79,15.81,15.78,15.79,148672.0,13.1456,13.1622,13.1372,13.1456,148672.0
2023-11-14 12:40:00,15.79,15.8,15.78,15.78,144887.0,13.1456,13.1539,13.1372,13.1372,144887.0
2023-11-14 12:45:00,15.79,15.8,15.78,15.8,100451.0,13.1456,13.1539,13.1372,13.1539,100451.0
2023-11-14 12:50:00,15.8,15.81,15.77,15.8,122745.0,13.1539,13.1622,13.1289,13.1539,122745.0
2023-11-14 12:55:00,15.79,15.81,15.79,15.81,94235.0,13.1456,13.1622,13.1456,13.1622,94235.0
2023-11-14 13:00:00,15.81,15.84,15.8,15.83,150890.0,13.1622,13.1872,13.1539,13.1789,150890.0
2023-11-14 13:05:00,15.83,15.84,15.82,15.82,97248.0,13.1789,13.1872,13.1705,13.1705,97248.0
2023-11-14 13:10:00,15.82,15.83,15.81,15.82,86072.0,13.1705,13.1789,13.1622,13.1705,86072.0
2023-11-14 13:15:00,15.82,15.84,15.81,15.83,121244.0,13.1705,13.1872,13.1622,13.1789,121244.0
2023-11-14 13:20:00,15.84,15.87,15.83,15.87,236491.0,13.1872,13.2122,13.1789,13.2122,236491.0
2023-11-14 13:25:00,15.87,15.87,15.83,15.84,158390.0,13.2122,13.2122,13.1789,13.1872,158390.0
2023-11-14 13:30:00,15.85,15.86,15.83,15.84,100870.0,13.1955,13.2038,13.1789,13.1872,100870.0
2023-11-14 13:35:00,15.85,15.87,15.84,15.87,97751.0,13.1955,13.2122,13.1872,13.2122,97751.0
2023-11-14 13:40:00,15.87,15.87,15.86,15.87,47480.0,13.2122,13.2122,13.2038,13.2122,47480.0
2023-11-14 13:45:00,15.87,15.87,15.84,15.86,89759.0,13.2122,13.2122,13.1872,13.2038,89759.0
2023-11-14 13:50:00,15.87,15.88,15.86,15.87,118682.0,13.2122,13.2205,13.2038,13.2122,118682.0
2023-11-14 13:55:00,15.87,15.88,15.85,15.85,98617.0,13.2122,13.2205,13.1955,13.1955,98617.0
2023-11-14 14:00:00,15.86,15.86,15.85,15.86,33832.0,13.2038,13.2038,13.1955,13.2038,33832.0
2023-11-14 14:05:00,15.86,15.86,15.82,15.83,124505.0,13.2038,13.2038,13.1705,13.1789,124505.0
2023-11-14 14:10:00,15.83,15.85,15.82,15.85,146428.0,13.1789,13.1955,13.1705,13.1955,146428.0
2023-11-14 14:15:00,15.84,15.85,15.82,15.83,121691.0,13.1872,13.1955,13.1705,13.1789,121691.0
2023-11-14 14:20:00,15.83,15.85,15.82,15.85,192663.0,13.1789,13.1955,13.1705,13.1955,192663.0
2023-11-14 14:25:00,15.85,15.87,15.84,15.85,165159.0,13.1955,13.2122,13.1872,13.1955,165159.0
2023-11-14 14:30:00,15.85,15.88,15.84,15.87,126850.0,13.1955,13.2205,13.1872,13.2122,126850.0
2023-11-14 14:35:00,15.86,15.89,15.86,15.89,117274.0,13.2038,13.2288,13.2038,13.2288,117274.0
2023-11-14 14:40:00,15.89,15.9,15.88,15.9,112183.0,13.2288,13.2371,13.2205,13.2371,112183.0
2023-11-14 14:45:00,15.9,15.9,15.88,15.89,222217.0,13.2371,13.2371,13.2205,13.2288,222217.0
2023-11-14 14:50:00,15.89,15.89,15.88,15.89,102449.0,13.2288,13.2288,13.2205,13.2288,102449.0
2023-11-14 14:55:00,15.89,15.89,15.88,15.89,57591.0,13.2288,13.2288,13.2205,13.2288,57591.0
2023-11-14 15:00:00,15.89,15.9,15.88,15.88,81494.0,13.2288,13.2371,13.2205,13.2205,81494.0
2023-11-14 15:05:00,15.89,15.9,15.88,15.89,98001.0,13.2288,13.2371,13.2205,13.2288,98001.0
2023-11-14 15:10:00,15.89,15.92,15.89,15.92,142995.0,13.2288,13.2538,13.2288,13.2538,142995.0
2023-11-14 15:15:00,15.91,15.92,15.89,15.9,117059.0,13.2455,13.2538,13.2288,13.2371,117059.0
2023-11-14 15:20:00,15.9,15.9,15.88,15.9,116072.0,13.2371,13.2371,13.2205,13.2371,116072.0
2023-11-14 15:25:00,15.9,15.9,15.88,15.88,136730.0,13.2371,13.2371,13.2205,13.2205,136730.0
2023-11-14 15:30:00,15.89,15.9,15.87,15.88,187588.0,13.2288,13.2371,13.2122,13.2205,187588.0
2023-11-14 15:35:00,15.88,15.9,15.87,15.89,168589.0,13.2205,13.2371,13.2122,13.2288,168589.0
2023-11-14 15:40:00,15.9,15.9,15.87,15.88,271075.0,13.2371,13.2371,13.2122,13.2205,271075.0
2023-11-14 15:45:00,15.88,15.88,15.87,15.88,302994.0,13.2205,13.2205,13.2122,13.2205,302994.0
2023-11-14 15:50:00,15.87,15.88,15.83,15.84,445150.0,13.2122,13.2205,13.1789,13.1872,445150.0
2023-11-14 15:55:00,15.83,15.84,15.82,15.83,832080.0,13.1789,13.1872,13.1705,13.1789,832080.0
2023-11-15 09:30:00,15.91,15.94,15.86,15.89,226681.0,13.2455,13.2704,13.2038,13.2288,226681.0
2023-11-15 09:35:00,15.89,15.89,15.84,15.84,149198.0,13.2288,13.2288,13.1872,13.1872,149198.0
2023-11-15 09:40:00,15.84,15.85,15.81,15.85,128569.0,13.1872,13.1955,13.1622,13.1955,128569.0
2023-11-15 09:45:00,15.85,15.85,15.8,15.81,168027.0,13.1955,13.1955,13.1539,13.1622,168027.0
2023-11-15 09:50:00,15.81,15.81,15.69,15.71,201272.0,13.1622,13.1622,13.0623,13.079,201272.0
2023-11-15 09:55:00,15.71,15.73,15.69,15.73,155836.0,13.079,13.0956,13.0623,13.0956,155836.0
2023-11-15 10:00:00,15.73,15.73,15.68,15.69,100718.0,13.0956,13.0956,13.054,13.0623,100718.0
2023-11-15 10:05:00,15.68,15.71,15.68,15.71,150904.0,13.054,13.079,13.054,13.079,150904.0
2023-11-15 10:10:00,15.71,15.73,15.7,15.72,84020.0,13.079,13.0956,13.0706,13.0873,84020.0
2023-11-15 10:15:00,15.72,15.72,15.69,15.72,88739.0,13.0873,13.0873,13.0623,13.0873,88739.0
2023-11-15 10:20:00,15.72,15.74,15.7,15.74,82775.0,13.0873,13.1039,13.0706,13.1039,82775.0
2023-11-15 10:25:00,15.74,15.77,15.73,15.76,113829.0,13.1039,13.1289,13.0956,13.1206,113829.0
2023-11-15 10:30:00,15.77,15.82,15.76,15.79,212698.0,13.1289,13.1705,13.1206,13.1456,212698.0
2023-11-15 10:35:00,15.79,15.8,15.76,15.77,92022.0,13.1456,13.1539,13.1206,13.1289,92022.0
2023-11-15 10:40:00,15.76,15.8,15.76,15.8,74725.0,13.1206,13.1539,13.1206,13.1539,74725.0
2023-11-15 10:45:00,15.8,15.83,15.8,15.83,111725.0,13.1539,13.1789,13.1539,13.1789,111725.0
2023-11-15 10:50:00,15.83,15.83,15.81,15.83,39706.0,13.1789,13.1789,13.1622,13.1789,39706.0
2023-11-15 10:55:00,15.83,15.85,15.82,15.85,126512.0,13.1789,13.1955,13.1705,13.1955,126512.0
2023-11-15 11:00:00,15.85,15.87,15.84,15.87,141949.0,13.1955,13.2122,13.1872,13.2122,141949.0
2023-11-15 11:05:00,15.87,15.87,15.83,15.84,60075.0,13.2122,13.2122,13.1789,13.1872,60075.0
2023-11-15 11:10:00,15.84,15.86,15.83,15.86,104949.0,13.1872,13.2038,13.1789,13.2038,104949.0
2023-11-15 11:15:00,15.85,15.86,15.83,15.86,105408.0,13.1955,13.2038,13.1789,13.2038,105408.0
2023-11-15 11:20:00,15.86,15.86,15.84,15.86,48229.0,13.2038,13.2038,13.1872,13.2038,48229.0
2023-11-15 11:25:00,15.86,15.86,15.84,15.86,24656.0,13.2038,13.2038,13.1872,13.2038,24656.0
2023-11-15 11:30:00,15.85,15.87,15.83,15.84,76569.0,13.1955,13.2122,13.1789,13.1872,76569.0
2023-11-15 11:35:00,15.84,15.85,15.82,15.84,135212.0,13.1872,13.1955,13.1705,13.1872,135212.0
2023-11-15 11:40:00,15.84,15.84,15.79,15.81,100535.0,13.1872,13.1872,13.1456,13.1622,100535.0
2023-11-15 11:45:00,15.81,15.83,15.81,15.83,25857.0,13.1622,13.1789,13.1622,13.1789,25857.0
2023-11-15 11:50:00,15.83,15.88,15.82,15.88,72437.0,13.1789,13.2205,13.1705,13.2205,72437.0
2023-11-15 11:55:00,15.88,15.89,15.87,15.87,67225.0,13.2205,13.2288,13.2122,13.2122,67225.0
2023-11-15 12:00:00,15.87,15.88,15.85,15.87,72251.0,13.2122,13.2205,13.1955,13.2122,72251.0
2023-11-15 12:05:00,15.87,15.87,15.85,15.85,86078.0,13.2122,13.2122,13.1955,13.1955,86078.0
2023-11-15 12:10:00,15.85,15.87,15.84,15.87,40645.0,13.1955,13.2122,13.1872,13.2122,40645.0
2023-11-15 12:15:00,15.87,15.87,15.85,15.85,28490.0,13.2122,13.2122,13.1955,13.1955,28490.0
2023-11-15 12:20:00,15.85,15.86,15.84,15.85,60778.0,13.1955,13.2038,13.1872,13.1955,60778.0
2023-11-15 12:25:00,15.85,15.85,15.83,15.84,82715.0,13.1955,13.1955,13.1789,13.1872,82715.0
2023-11-15 12:30:00,15.84,15.85,15.82,15.84,70459.0,13.1872,13.1955,13.1705,13.1872,70459.0
2023-11-15 12:35:00,15.84,15.84,15.83,15.83,21668.0,13.1872,13.1872,13.1789,13.1789,21668.0
2023-11-15 12:40:00,15.83,15.84,15.82,15.83,33666.0,13.1789,13.1872,13.1705,13.1789,33666.0
2023-11-15 12:45:00,15.83,15.83,15.81,15.81,17183.0,13.1789,13.1789,13.1622,13.1622,17183.0
2023-11-15 12:50:00,15.82,15.82,15.79,15.81,56474.0,13.1705,13.1705,13.1456,13.1622,56474.0
2023-11-15 12:55:00,15.8,15.81,15.79,15.8,91698.0,13.1539,13.1622,13.1456,13.1539,91698.0
2023-11-15 13:00:00,15.8,15.8,15.79,15.79,23594.0,13.1539,13.1539,13.1456,13.1456,23594.0
2023-11-15 13:05:00,15.79,15.8,15.77,15.8,69682.0,13.1456,13.1539,13.1289,13.1539,69682.0
2023-11-15 13:10:00,15.79,15.82,15.79,15.79,82249.0,13.1456,13.1705,13.1456,13.1456,82249.0
2023-11-15 13:15:00,15.79,15.8,15.78,15.8,50386.0,13.1456,13.1539,13.1372,13.1539,50386.0
2023-11-15 13:20:00,15.8,15.82,15.79,15.82,89915.0,13.1539,13.1705,13.1456,13.1705,89915.0
2023-11-15 13:25:00,15.82,15.82,15.81,15.82,22337.0,13.1705,13.1705,13.1622,13.1705,22337.0
2023-11-15 13:30:00,15.82,15.83,15.81,15.83,52205.0,13.1705,13.1789,13.1622,13.1789,52205.0
2023-11-15 13:35:00,15.83,15.83,15.81,15.82,59339.0,13.1789,13.1789,13.1622,13.1705,59339.0
2023-11-15 13:40:00,15.82,15.82,15.81,15.81,51931.0,13.1705,13.1705,13.1622,13.1622,51931.0
2023-11-15 13:45:00,15.82,15.82,15.8,15.81,50242.0,13.1705,13.1705,13.1539,13.1622,50242.0
2023-11-15 13:50:00,15.81,15.81,15.79,15.8,58956.0,13.1622,13.1622,13.1456,13.1539,58956.0
2023-11-15 13:55:00,15.81,15.81,15.79,15.81,53771.0,13.1622,13.1622,13.1456,13.1622,53771.0
2023-11-15 14:00:00,15.81,15.84,15.8,15.83,63564.0,13.1622,13.1872,13.1539,13.1789,63564.0
2023-11-15 14:05:00,15.83,15.84,15.82,15.84,39353.0,13.1789,13.1872,13.1705,13.1872,39353.0
2023-11-15 14:10:00,15.84,15.85,15.83,15.85,23658.0,13.1872,13.1955,13.1789,13.1955,23658.0
2023-11-15 14:15:00,15.85,15.85,15.82,15.83,76958.0,13.1955,13.1955,13.1705,13.1789,76958.0
2023-11-15 14:20:00,15.83,15.85,15.82,15.85,26820.0,13.1789,13.1955,13.1705,13.1955,26820.0
2023-11-15 14:25:00,15.85,15.86,15.84,15.86,28011.0,13.1955,13.2038,13.1872,13.2038,28011.0
2023-11-15 14:30:00,15.86,15.86,15.85,15.86,8886.0,13.2038,13.2038,13.1955,13.2038,8886.0
2023-11-15 14:35:00,15.86,15.86,15.85,15.86,38541.0,13.2038,13.2038,13.1955,13.2038,38541.0
2023-11-15 14:40:00,15.86,15.87,15.84,15.85,111316.0,13.2038,13.2122,13.1872,13.1955,111316.0
2023-11-15 14:45:00,15.84,15.85,15.83,15.83,34466.0,13.1872,13.1955,13.1789,13.1789,34466.0
2023-11-15 14:50:00,15.84,15.84,15.81,15.82,73026.0,13.1872,13.1872,13.1622,13.1705,73026.0
2023-11-15 14:55:00,15.82,15.83,15.81,15.82,42091.0,13.1705,13.1789,13.1622,13.1705,42091.0
2023-11-15 15:00:00,15.83,15.83,15.81,15.82,87768.0,13.1789,13.1789,13.1622,13.1705,87768.0
2023-11-15 15:05:00,15.82,15.82,15.8,15.81,38886.0,13.1705,13.1705,13.1539,13.1622,38886.0
2023-11-15 15:10:00,15.8,15.81,15.79,15.79,37343.0,13.1539,13.1622,13.1456,13.1456,37343.0
2023-11-15 15:15:00,15.79,15.8,15.79,15.8,41636.0,13.1456,13.1539,13.1456,13.1539,41636.0
2023-11-15 15:20:00,15.79,15.8,15.78,15.79,50724.0,13.1456,13.1539,13.1372,13.1456,50724.0
2023-11-15 15:25:00,15.79,15.79,15.77,15.79,318839.0,13.1456,13.1456,13.1289,13.1456,318839.0
2023-11-15 15:30:00,15.79,15.79,15.77,15.79,122358.0,13.1456,13.1456,13.1289,13.1456,122358.0
2023-11-15 15:35:00,15.79,15.81,15.78,15.81,104935.0,13.1456,13.1622,13.1372,13.1622,104935.0
2023-11-15 15:40:00,15.81,15.81,15.79,15.81,134128.0,13.1622,13.1622,13.1456,13.1622,134128.0
2023-11-15 15:45:00,15.81,15.82,15.8,15.81,219308.0,13.1622,13.1705,13.1539,13.1622,219308.0
2023-11-15 15:50:00,15.81,15.81,15.78,15.79,319566.0,13.1622,13.1622,13.1372,13.1456,319566.0
2023-11-15 15:55:00,15.79,15.79,15.78,15.79,324883.0,13.1456,13.1456,13.1372,13.1456,324883.0
2023-11-16 09:30:00,15.88,15.94,15.85,15.92,704994.0,13.2205,13.2704,13.1955,13.2538,704994.0
2023-11-16 09:35:00,15.93,15.95,15.87,15.92,541441.0,13.2621,13.2788,13.2122,13.2538,541441.0
2023-11-16 09:40:00,15.91,15.94,15.89,15.93,228514.0,13.2455,13.2704,13.2288,13.2621,228514.0
2023-11-16 09:45:00,15.93,15.97,15.93,15.95,300593.0,13.2621,13.2954,13.2621,13.2788,300593.0
2023-11-16 09:50:00,15.95,15.95,15.89,15.9,164697.0,13.2788,13.2788,13.2288,13.2371,164697.0
2023-11-16 09:55:00,15.9,15.91,15.79,15.79,677555.0,13.2371,13.2455,13.1456,13.1456,677555.0
2023-11-16 10:00:00,15.79,15.81,15.72,15.74,431671.0,13.1456,13.1622,13.0873,13.1039,431671.0
2023-11-16 10:05:00,15.73,15.78,15.73,15.75,380570.0,13.0956,13.1372,13.0956,13.1123,380570.0
2023-11-16 10:10:00,15.75,15.76,15.7,15.72,480888.0,13.1123,13.1206,13.0706,13.0873,480888.0
2023-11-16 10:15:00,15.71,15.72,15.62,15.63,434907.0,13.079,13.0873,13.004,13.0124,434907.0
2023-11-16 10:20:00,15.63,15.64,15.6,15.64,236475.0,13.0124,13.0207,12.9874,13.0207,236475.0
2023-11-16 10:25:00,15.63,15.64,15.58,15.6,166329.0,13.0124,13.0207,12.9707,12.9874,166329.0
2023-11-16 10:30:00,15.59,15.6,15.55,15.57,284229.0,12.9791,12.9874,12.9458,12.9624,284229.0
2023-11-16 10:35:00,15.58,15.59,15.55,15.58,250481.0,12.9707,12.9791,12.9458,12.9707,250481.0
2023-11-16 10:40:00,15.58,15.58,15.52,15.54,542376.0,12.9707,12.9707,12.9208,12.9374,542376.0
2023-11-16 10:45:00,15.53,15.57,15.52,15.57,301393.0,12.9291,12.9624,12.9208,12.9624,301393.0
2023-11-16 10:50:00,15.57,15.59,15.56,15.58,181120.0,12.9624,12.9791,12.9541,12.9707,181120.0
2023-11-16 10:55:00,15.57,15.61,15.56,15.61,148040.0,12.9624,12.9957,12.9541,12.9957,148040.0
2023-11-16 11:00:00,15.61,15.64,15.6,15.63,143383.0,12.9957,13.0207,12.9874,13.0124,143383.0
2023-11-16 11:05:00,15.63,15.66,15.62,15.63,207341.0,13.0124,13.0373,13.004,13.0124,207341.0
2023-11-16 11:10:00,15.64,15.64,15.57,15.61,202514.0,13.0207,13.0207,12.9624,12.9957,202514.0
2023-11-16 11:15:00,15.6,15.6,15.55,15.57,173900.0,12.9874,12.9874,12.9458,12.9624,173900.0
2023-11-16 11:20:00,15.57,15.57,15.53,15.54,112789.0,12.9624,12.9624,12.9291,12.9374,112789.0
2023-11-16 11:25:00,15.53,15.54,15.5,15.52,143033.0,12.9291,12.9374,12.9041,12.9208,143033.0
2023-11-16 11:30:00,15.52,15.52,15.48,15.5,223549.0,12.9208,12.9208,12.8875,12.9041,223549.0
2023-11-16 11:35:00,15.5,15.51,15.48,15.49,251775.0,12.9041,12.9125,12.8875,12.8958,251775.0
2023-11-16 11:40:00,15.49,15.5,15.45,15.46,135615.0,12.8958,12.9041,12.8625,12.8708,135615.0
2023-11-16 11:45:00,15.46,15.48,15.45,15.47,185972.0,12.8708,12.8875,12.8625,12.8792,185972.0
2023-11-16 11:50:00,15.47,15.48,15.45,15.46,114570.0,12.8792,12.8875,12.8625,12.8708,114570.0
2023-11-16 11:55:00,15.45,15.48,15.44,15.48,116094.0,12.8625,12.8875,12.8542,12.8875,116094.0
2023-11-16 12:00:00,15.48,15.49,15.46,15.48,158026.0,12.8875,12.8958,12.8708,12.8875,158026.0
2023-11-16 12:05:00,15.48,15.51,15.48,15.51,98715.0,12.8875,12.9125,12.8875,12.9125,98715.0
2023-11-16 12:10:00,15.5,15.54,15.49,15.54,147964.0,12.9041,12.9374,12.8958,12.9374,147964.0
2023-11-16 12:15:00,15.54,15.56,15.53,15.55,114389.0,12.9374,12.9541,12.9291,12.9458,114389.0
2023-11-16 12:20:00,15.56,15.58,15.55,15.57,98331.0,12.9541,12.9707,12.9458,12.9624,98331.0
2023-11-16 12:25:00,15.57,15.62,15.56,15.6,122130.0,12.9624,13.004,12.9541,12.9874,122130.0
2023-11-16 12:30:00,15.6,15.61,15.57,15.58,106753.0,12.9874,12.9957,12.9624,12.9707,106753.0
2023-11-16 12:35:00,15.58,15.59,15.55,15.59,130967.0,12.9707,12.9791,12.9458,12.9791,130967.0
2023-11-16 12:40:00,15.58,15.64,15.58,15.64,215099.0,12.9707,13.0207,12.9707,13.0207,215099.0
2023-11-16 12:45:00,15.63,15.64,15.61,15.61,133346.0,13.0124,13.0207,12.9957,12.9957,133346.0
2023-11-16 12:50:00,15.62,15.64,15.61,15.63,104896.0,13.004,13.0207,12.9957,13.0124,104896.0
2023-11-16 12:55:00,15.62,15.63,15.59,15.61,107195.0,13.004,13.0124,12.9791,12.9957,107195.0
2023-11-16 13:00:00,15.6,15.62,15.59,15.61,143071.0,12.9874,13.004,12.9791,12.9957,143071.0
2023-11-16 13:05:00,15.6,15.62,15.59,15.61,153998.0,12.9874,13.004,12.9791,12.9957,153998.0
2023-11-16 13:10:00,15.61,15.62,15.59,15.62,133530.0,12.9957,13.004,12.9791,13.004,133530.0
2023-11-16 13:15:00,15.62,15.63,15.58,15.59,425608.0,13.004,13.0124,12.9707,12.9791,425608.0
2023-11-16 13:20:00,15.59,15.59,15.55,15.57,188478.0,12.9791,12.9791,12.9458,12.9624,188478.0
2023-11-16 13:25:00,15.57,15.6,15.56,15.6,141934.0,12.9624,12.9874,12.9541,12.9874,141934.0
2023-11-16 13:30:00,15.6,15.6,15.58,15.59,167139.0,12.9874,12.9874,12.9707,12.9791,167139.0
2023-11-16 13:35:00,15.59,15.6,15.58,15.59,97781.0,12.9791,12.9874,12.9707,12.9791,97781.0
2023-11-16 13:40:00,15.59,15.6,15.57,15.58,86959.0,12.9791,12.9874,12.9624,12.9707,86959.0
2023-11-16 13:45:00,15.58,15.58,15.53,15.54,107294.0,12.9707,12.9707,12.9291,12.9374,107294.0
2023-11-16 13:50:00,15.55,15.57,15.54,15.56,144482.0,12.9458,12.9624,12.9374,12.9541,144482.0
2023-11-16 13:55:00,15.56,15.57,15.54,15.54,73407.0,12.9541,12.9624,12.9374,12.9374,73407.0
2023-11-16 14:00:00,15.54,15.56,15.53,15.54,259028.0,12.9374,12.9541,12.9291,12.9374,259028.0
2023-11-16 14:05:00,15.54,15.56,15.53,15.55,249525.0,12.9374,12.9541,12.9291,12.9458,249525.0
2023-11-16 14:10:00,15.54,15.55,15.53,15.54,122430.0,12.9374,12.9458,12.9291,12.9374,122430.0
2023-11-16 14:15:00,15.54,15.58,15.54,15.58,291210.0,12.9374,12.9707,12.9374,12.9707,291210.0
2023-11-16 14:20:00,15.58,15.59,15.56,15.58,173466.0,12.9707,12.9791,12.9541,12.9707,173466.0
2023-11-16 14:25:00,15.58,15.58,15.56,15.57,73485.0,12.9707,12.9707,12.9541,12.9624,73485.0
2023-11-16 14:30:00,15.56,15.57,15.55,15.57,72192.0,12.9541,12.9624,12.9458,12.9624,72192.0
2023-11-16 14:35:00,15.57,15.59,15.56,15.58,66693.0,12.9624,12.9791,12.9541,12.9707,66693.0
2023-11-16 14:40:00,15.58,15.6,15.57,15.6,53381.0,12.9707,12.9874,12.9624,12.9874,53381.0
2023-11-16 14:45:00,15.6,15.6,15.57,15.59,116914.0,12.9874,12.9874,12.9624,12.9791,116914.0
2023-11-16 14:50:00,15.58,15.59,15.56,15.58,48636.0,12.9707,12.9791,12.9541,12.9707,48636.0
2023-11-16 14:55:00,15.58,15.6,15.57,15.6,62581.0,12.9707,12.9874,12.9624,12.9874,62581.0
2023-11-16 15:00:00,15.6,15.6,15.57,15.58,115282.0,12.9874,12.9874,12.9624,12.9707,115282.0
2023-11-16 15:05:00,15.57,15.59,15.57,15.58,115769.0,12.9624,12.9791,12.9624,12.9707,115769.0
2023-11-16 15:10:00,15.59,15.59,15.55,15.56,280911.0,12.9791,12.9791,12.9458,12.9541,280911.0
2023-11-16 15:15:00,15.56,15.57,15.55,15.57,115962.0,12.9541,12.9624,12.9458,12.9624,115962.0
2023-11-16 15:20:00,15.57,15.57,15.55,15.56,197569.0,12.9624,12.9624,12.9458,12.9541,197569.0
2023-11-16 15:25:00,15.56,15.57,15.54,15.54,234155.0,12.9541,12.9624,12.9374,12.9374,234155.0
2023-11-16 15:30:00,15.55,15.55,15.53,15.54,110486.0,12.9458,12.9458,12.9291,12.9374,110486.0
2023-11-16 15:35:00,15.54,15.54,15.5,15.53,711443.0,12.9374,12.9374,12.9041,12.9291,711443.0
2023-11-16 15:40:00,15.53,15.54,15.52,15.54,220809.0,12.9291,12.9374,12.9208,12.9374,220809.0
2023-11-16 15:45:00,15.54,15.56,15.53,15.56,343171.0,12.9374,12.9541,12.9291,12.9541,343171.0
2023-11-16 15:50:00,15.56,15.56,15.53,15.55,471010.0,12.9541,12.9541,12.9291,12.9458,471010.0
2023-11-16 15:55:00,15.55,15.56,15.52,15.55,877540.0,12.9458,12.9541,12.9208,12.9458,877540.0
2023-11-17 09:30:00,15.7,15.77,15.69,15.76,355097.0,13.0706,13.1289,13.0623,13.1206,355097.0
2023-11-17 09:35:00,15.76,15.83,15.75,15.82,341909.0,13.1206,13.1789,13.1123,13.1705,341909.0
2023-11-17 09:40:00,15.82,15.86,15.79,15.85,209708.0,13.1705,13.2038,13.1456,13.1955,209708.0
2023-11-17 09:45:00,15.86,15.88,15.85,15.88,200308.0,13.2038,13.2205,13.1955,13.2205,200308.0
2023-11-17 09:50:00,15.88,15.93,15.83,15.93,467121.0,13.2205,13.2621,13.1789,13.2621,467121.0
2023-11-17 09:55:00,15.93,15.97,15.92,15.97,319201.0,13.2621,13.2954,13.2538,13.2954,319201.0
2023-11-17 10:00:00,15.97,16.05,15.96,16.0,888454.0,13.2954,13.362,13.2871,13.3204,888454.0
2023-11-17 10:05:00,16.0,16.07,15.99,16.04,503743.0,13.3204,13.3787,13.3121,13.3537,503743.0
2023-11-17 10:10:00,16.04,16.05,15.99,16.04,357616.0,13.3537,13.362,13.3121,13.3537,357616.0
2023-11-17 10:15:00,16.04,16.08,16.03,16.07,401360.0,13.3537,13.387,13.3454,13.3787,401360.0
2023-11-17 10:20:00,16.07,16.12,16.05,16.09,464609.0,13.3787,13.4203,13.362,13.3953,464609.0
2023-11-17 10:25:00,16.09,16.09,16.0,16.03,303426.0,13.3953,13.3953,13.3204,13.3454,303426.0
2023-11-17 10:30:00,16.03,16.06,16.02,16.04,106295.0,13.3454,13.3703,13.337,13.3537,106295.0
2023-11-17 10:35:00,16.04,16.06,16.02,16.03,428508.0,13.3537,13.3703,13.337,13.3454,428508.0
2023-11-17 10:40:00,16.02,16.03,16.0,16.02,328496.0,13.337,13.3454,13.3204,13.337,328496.0
2023-11-17 10:45:00,16.02,16.04,16.01,16.01,298794.0,13.337,13.3537,13.3287,13.3287,298794.0
2023-11-17 10:50:00,16.02,16.07,16.01,16.07,328504.0,13.337,13.3787,13.3287,13.3787,328504.0
2023-11-17 10:55:00,16.07,16.1,16.06,16.08,233304.0,13.3787,13.4036,13.3703,13.387,233304.0
2023-11-17 11:00:00,16.08,16.09,16.06,16.07,132848.0,13.387,13.3953,13.3703,13.3787,132848.0
2023-11-17 11:05:00,16.06,16.07,16.04,16.05,111155.0,13.3703,13.3787,13.3537,13.362,111155.0
2023-11-17 11:10:00,16.05,16.08,16.05,16.06,143179.0,13.362,13.387,13.362,13.3703,143179.0
2023-11-17 11:15:00,16.07,16.08,16.05,16.07,166910.0,13.3787,13.387,13.362,13.3787,166910.0
2023-11-17 11:20:00,16.07,16.1,16.06,16.1,224494.0,13.3787,13.4036,13.3703,13.4036,224494.0
2023-11-17 11:25:00,16.1,16.1,16.08,16.09,110077.0,13.4036,13.4036,13.387,13.3953,110077.0
2023-11-17 11:30:00,16.09,16.09,16.06,16.07,210221.0,13.3953,13.3953,13.3703,13.3787,210221.0
2023-11-17 11:35:00,16.07,16.09,16.07,16.07,95273.0,13.3787,13.3953,13.3787,13.3787,95273.0
2023-11-17 11:40:00,16.07,16.08,16.05,16.05,96582.0,13.3787,13.387,13.362,13.362,96582.0
2023-11-17 11:45:00,16.05,16.06,16.02,16.05,159763.0,13.362,13.3703,13.337,13.362,159763.0
2023-11-17 11:50:00,16.05,16.06,16.04,16.04,161349.0,13.362,13.3703,13.3537,13.3537,161349.0
2023-11-17 11:55:00,16.04,16.05,16.02,16.04,128970.0,13.3537,13.362,13.337,13.3537,128970.0
2023-11-17 12:00:00,16.03,16.07,16.03,16.06,274935.0,13.3454,13.3787,13.3454,13.3703,274935.0
2023-11-17 12:05:00,16.07,16.07,16.04,16.05,122442.0,13.3787,13.3787,13.3537,13.362,122442.0
2023-11-17 12:10:00,16.06,16.09,16.04,16.09,108888.0,13.3703,13.3953,13.3537,13.3953,108888.0
2023-11-17 12:15:00,16.09,16.12,16.08,16.11,175360.0,13.3953,13.4203,13.387,13.412,175360.0
2023-11-17 12:20:00,16.11,16.11,16.09,16.11,66152.0,13.412,13.412,13.3953,13.412,66152.0
2023-11-17 12:25:00,16.11,16.11,16.08,16.11,132726.0,13.412,13.412,13.387,13.412,132726.0
2023-11-17 12:30:00,16.11,16.14,16.1,16.14,210170.0,13.412,13.4369,13.4036,13.4369,210170.0
2023-11-17 12:35:00,16.13,16.16,16.13,16.16,295182.0,13.4286,13.4536,13.4286,13.4536,295182.0
2023-11-17 12:40:00,16.15,16.17,16.14,16.16,171438.0,13.4453,13.4619,13.4369,13.4536,171438.0
2023-11-17 12:45:00,16.16,16.18,16.14,16.16,370002.0,13.4536,13.4703,13.4369,13.4536,370002.0
2023-11-17 12:50:00,16.16,16.17,16.15,16.17,152876.0,13.4536,13.4619,13.4453,13.4619,152876.0
2023-11-17 12:55:00,16.17,16.19,16.15,16.19,265726.0,13.4619,13.4786,13.4453,13.4786,265726.0
2023-11-17 13:00:00,16.18,16.2,16.18,16.2,126868.0,13.4703,13.4869,13.4703,13.4869,126868.0
2023-11-17 13:05:00,16.2,16.23,16.19,16.2,260607.0,13.4869,13.5119,13.4786,13.4869,260607.0
2023-11-17 13:10:00,16.2,16.23,16.19,16.21,256862.0,13.4869,13.5119,13.4786,13.4952,256862.0
2023-11-17 13:15:00,16.22,16.23,16.21,16.22,122302.0,13.5036,13.5119,13.4952,13.5036,122302.0
2023-11-17 13:20:00,16.23,16.23,16.21,16.21,64111.0,13.5119,13.5119,13.4952,13.4952,64111.0
2023-11-17 13:25:00,16.21,16.23,16.21,16.23,90533.0,13.4952,13.5119,13.4952,13.5119,90533.0
2023-11-17 13:30:00,16.23,16.24,16.21,16.21,97311.0,13.5119,13.5202,13.4952,13.4952,97311.0
2023-11-17 13:35:00,16.22,16.25,16.21,16.25,210896.0,13.5036,13.5285,13.4952,13.5285,210896.0
2023-11-17 13:40:00,16.25,16.27,16.24,16.25,213457.0,13.5285,13.5452,13.5202,13.5285,213457.0
2023-11-17 13:45:00,16.26,16.28,16.24,16.27,186592.0,13.5369,13.5535,13.5202,13.5452,186592.0
2023-11-17 13:50:00,16.27,16.28,16.23,16.24,123982.0,13.5452,13.5535,13.5119,13.5202,123982.0
2023-11-17 13:55:00,16.24,16.24,16.22,16.23,215158.0,13.5202,13.5202,13.5036,13.5119,215158.0
2023-11-17 14:00:00,16.23,16.24,16.22,16.23,66920.0,13.5119,13.5202,13.5036,13.5119,66920.0
2023-11-17 14:05:00,16.23,16.23,16.2,16.2,134030.0,13.5119,13.5119,13.4869,13.4869,134030.0
2023-11-17 14:10:00,16.2,16.21,16.17,16.17,101066.0,13.4869,13.4952,13.4619,13.4619,101066.0
2023-11-17 14:15:00,16.17,16.18,16.14,16.16,194352.0,13.4619,13.4703,13.4369,13.4536,194352.0
2023-11-17 14:20:00,16.16,16.17,16.15,16.16,96336.0,13.4536,13.4619,13.4453,13.4536,96336.0
2023-11-17 14:25:00,16.15,16.17,16.15,16.15,86047.0,13.4453,13.4619,13.4453,13.4453,86047.0
2023-11-17 14:30:00,16.15,16.15,16.13,16.14,120839.0,13.4453,13.4453,13.4286,13.4369,120839.0
2023-11-17 14:35:00,16.14,16.14,16.1,16.1,136640.0,13.4369,13.4369,13.4036,13.4036,136640.0
2023-11-17 14:40:00,16.11,16.15,16.1,16.14,294400.0,13.412,13.4453,13.4036,13.4369,294400.0
2023-11-17 14:45:00,16.14,16.15,16.12,16.13,218547.0,13.4369,13.4453,13.4203,13.4286,218547.0
2023-11-17 14:50:00,16.13,16.14,16.12,16.14,82395.0,13.4286,13.4369,13.4203,13.4369,82395.0
2023-11-17 14:55:00,16.14,16.16,16.13,16.14,119309.0,13.4369,13.4536,13.4286,13.4369,119309.0
2023-11-17 15:00:00,16.14,16.16,16.13,16.15,150491.0,13.4369,13.4536,13.4286,13.4453,150491.0
2023-11-17 15:05:00,16.15,16.16,16.12,16.14,333302.0,13.4453,13.4536,13.4203,13.4369,333302.0
2023-11-17 15:10:00,16.14,16.15,16.12,16.13,91819.0,13.4369,13.4453,13.4203,13.4286,91819.0
2023-11-17 15:15:00,16.13,16.13,16.12,16.13,60995.0,13.4286,13.4286,13.4203,13.4286,60995.0
2023-11-17 15:20:00,16.13,16.13,16.12,16.13,103472.0,13.4286,13.4286,13.4203,13.4286,103472.0
2023-11-17 15:25:00,16.13,16.13,16.1,16.11,234520.0,13.4286,13.4286,13.4036,13.412,234520.0
2023-11-17 15:30:00,16.11,16.11,16.07,16.07,237772.0,13.412,13.412,13.3787,13.3787,237772.0
2023-11-17 15:35:00,16.07,16.08,16.05,16.05,469113.0,13.3787,13.387,13.362,13.362,469113.0
2023-11-17 15:40:00,16.05,16.07,16.05,16.05,174562.0,13.362,13.3787,13.362,13.362,174562.0
2023-11-17 15:45:00,16.05,16.06,16.04,16.04,409519.0,13.362,13.3703,13.3537,13.3537,409519.0
2023-11-17 15:50:00,16.05,16.08,16.04,16.07,555973.0,13.362,13.387,13.3537,13.3787,555973.0
2023-11-17 15:55:00,16.06,16.07,16.03,16.04,1269741.0,13.3703,13.3787,13.3454,13.3537,1269741.0
2023-11-20 09:30:00,16.2,16.25,16.18,16.2,570594.0,13.4869,13.5285,13.4703,13.4869,570594.0
2023-11-20 09:35:00,16.2,16.27,16.17,16.25,405089.0,13.4869,13.5452,13.4619,13.5285,405089.0
2023-11-20 09:40:00,16.25,16.35,16.24,16.35,372651.0,13.5285,13.6118,13.5202,13.6118,372651.0
2023-11-20 09:45:00,16.35,16.37,16.31,16.32,254129.0,13.6118,13.6284,13.5785,13.5868,254129.0
2023-11-20 09:50:00,16.32,16.33,16.3,16.32,140232.0,13.5868,13.5951,13.5702,13.5868,140232.0
2023-11-20 09:55:00,16.32,16.33,16.3,16.32,251103.0,13.5868,13.5951,13.5702,13.5868,251103.0
2023-11-20 10:00:00,16.32,16.33,16.27,16.3,148685.0,13.5868,13.5951,13.5452,13.5702,148685.0
2023-11-20 10:05:00,16.3,16.31,16.28,16.3,111077.0,13.5702,13.5785,13.5535,13.5702,111077.0
2023-11-20 10:10:00,16.3,16.34,16.29,16.33,150951.0,13.5702,13.6035,13.5618,13.5951,150951.0
2023-11-20 10:15:00,16.32,16.38,16.32,16.38,185810.0,13.5868,13.6368,13.5868,13.6368,185810.0
2023-11-20 10:20:00,16.37,16.38,16.34,16.36,137681.0,13.6284,13.6368,13.6035,13.6201,137681.0
2023-11-20 10:25:00,16.36,16.37,16.34,16.36,152159.0,13.6201,13.6284,13.6035,13.6201,152159.0
2023-11-20 10:30:00,16.36,16.36,16.32,16.33,125258.0,13.6201,13.6201,13.5868,13.5951,125258.0
2023-11-20 10:35:00,16.32,16.33,16.3,16.32,99012.0,13.5868,13.5951,13.5702,13.5868,99012.0
2023-11-20 10:40:00,16.32,16.33,16.29,16.3,150276.0,13.5868,13.5951,13.5618,13.5702,150276.0
2023-11-20 10:45:00,16.31,16.33,16.29,16.3,173784.0,13.5785,13.5951,13.5618,13.5702,173784.0
2023-11-20 10:50:00,16.3,16.31,16.28,16.29,121926.0,13.5702,13.5785,13.5535,13.5618,121926.0
2023-11-20 10:55:00,16.28,16.29,16.25,16.27,245104.0,13.5535,13.5618,13.5285,13.5452,245104.0
2023-11-20 11:00:00,16.27,16.27,16.23,16.23,144372.0,13.5452,13.5452,13.5119,13.5119,144372.0
2023-11-20 11:05:00,16.24,16.24,16.22,16.23,71308.0,13.5202,13.5202,13.5036,13.5119,71308.0
2023-11-20 11:10:00,16.23,16.25,16.21,16.24,317736.0,13.5119,13.5285,13.4952,13.5202,317736.0
2023-11-20 11:15:00,16.24,16.25,16.21,16.21,117853.0,13.5202,13.5285,13.4952,13.4952,117853.0
2023-11-20 11:20:00,16.21,16.24,16.21,16.23,108525.0,13.4952,13.5202,13.4952,13.5119,108525.0
2023-11-20 11:25:00,16.23,16.24,16.22,16.23,95004.0,13.5119,13.5202,13.5036,13.5119,95004.0
2023-11-20 11:30:00,16.23,16.25,16.21,16.24,234341.0,13.5119,13.5285,13.4952,13.5202,234341.0
2023-11-20 11:35:00,16.24,16.27,16.23,16.27,142379.0,13.5202,13.5452,13.5119,13.5452,142379.0
2023-11-20 11:40:00,16.27,16.29,16.26,16.29,115782.0,13.5452,13.5618,13.5369,13.5618,115782.0
2023-11-20 11:45:00,16.28,16.29,16.27,16.29,82638.0,13.5535,13.5618,13.5452,13.5618,82638.0
2023-11-20 11:50:00,16.29,16.29,16.28,16.29,44229.0,13.5618,13.5618,13.5535,13.5618,44229.0
2023-11-20 11:55:00,16.28,16.29,16.26,16.28,93185.0,13.5535,13.5618,13.5369,13.5535,93185.0
2023-11-20 12:00:00,16.28,16.28,16.26,16.27,38997.0,13.5535,13.5535,13.5369,13.5452,38997.0
2023-11-20 12:05:00,16.26,16.29,16.26,16.28,92014.0,13.5369,13.5618,13.5369,13.5535,92014.0
2023-11-20 12:10:00,16.27,16.28,16.26,16.26,49029.0,13.5452,13.5535,13.5369,13.5369,49029.0
2023-11-20 12:15:00,16.26,16.28,16.26,16.28,63052.0,13.5369,13.5535,13.5369,13.5535,63052.0
2023-11-20 12:20:00,16.28,16.3,16.27,16.3,69400.0,13.5535,13.5702,13.5452,13.5702,69400.0
2023-11-20 12:25:00,16.3,16.3,16.28,16.29,52331.0,13.5702,13.5702,13.5535,13.5618,52331.0
2023-11-20 12:30:00,16.29,16.3,16.28,16.29,97877.0,13.5618,13.5702,13.5535,13.5618,97877.0
2023-11-20 12:35:00,16.29,16.29,16.28,16.28,20830.0,13.5618,13.5618,13.5535,13.5535,20830.0
2023-11-20 12:40:00,16.29,16.29,16.26,16.27,94300.0,13.5618,13.5618,13.5369,13.5452,94300.0
2023-11-20 12:45:00,16.27,16.27,16.26,16.26,28609.0,13.5452,13.5452,13.5369,13.5369,28609.0
2023-11-20 12:50:00,16.26,16.27,16.25,16.27,82948.0,13.5369,13.5452,13.5285,13.5452,82948.0
2023-11-20 12:55:00,16.27,16.28,16.26,16.27,111073.0,13.5452,13.5535,13.5369,13.5452,111073.0
2023-11-20 13:00:00,16.27,16.33,16.26,16.31,213293.0,13.5452,13.5951,13.5369,13.5785,213293.0
2023-11-20 13:05:00,16.3,16.31,16.27,16.27,112287.0,13.5702,13.5785,13.5452,13.5452,112287.0
2023-11-20 13:10:00,16.28,16.32,16.27,16.32,143911.0,13.5535,13.5868,13.5452,13.5868,143911.0
2023-11-20 13:15:00,16.32,16.32,16.3,16.32,103152.0,13.5868,13.5868,13.5702,13.5868,103152.0
2023-11-20 13:20:00,16.32,16.33,16.31,16.32,197318.0,13.5868,13.5951,13.5785,13.5868,197318.0
2023-11-20 13:25:00,16.32,16.33,16.31,16.32,73326.0,13.5868,13.5951,13.5785,13.5868,73326.0
2023-11-20 13:30:00,16.32,16.33,16.31,16.33,147732.0,13.5868,13.5951,13.5785,13.5951,147732.0
2023-11-20 13:35:00,16.32,16.33,16.3,16.3,132193.0,13.5868,13.5951,13.5702,13.5702,132193.0
2023-11-20 13:40:00,16.3,16.31,16.28,16.29,94563.0,13.5702,13.5785,13.5535,13.5618,94563.0
2023-11-20 13:45:00,16.29,16.29,16.27,16.28,52996.0,13.5618,13.5618,13.5452,13.5535,52996.0
2023-11-20 13:50:00,16.28,16.29,16.26,16.29,171991.0,13.5535,13.5618,13.5369,13.5618,171991.0
2023-11-20 13:55:00,16.28,16.29,16.27,16.28,40055.0,13.5535,13.5618,13.5452,13.5535,40055.0
2023-11-20 14:00:00,16.28,16.28,16.25,16.26,154350.0,13.5535,13.5535,13.5285,13.5369,154350.0
2023-11-20 14:05:00,16.26,16.28,16.25,16.28,335220.0,13.5369,13.5535,13.5285,13.5535,335220.0
2023-11-20 14:10:00,16.28,16.28,16.25,16.27,195114.0,13.5535,13.5535,13.5285,13.5452,195114.0
2023-11-20 14:15:00,16.27,16.27,16.25,16.25,201202.0,13.5452,13.5452,13.5285,13.5285,201202.0
2023-11-20 14:20:00,16.25,16.26,16.25,16.25,163599.0,13.5285,13.5369,13.5285,13.5285,163599.0
2023-11-20 14:25:00,16.25,16.26,16.05,16.12,3283112.0,13.5285,13.5369,13.362,13.4203,3283112.0
2023-11-20 14:30:00,16.12,16.16,15.95,16.0,2409129.0,13.4203,13.4536,13.2788,13.3204,2409129.0
2023-11-20 14:35:00,16.0,16.2,15.89,16.12,4648450.0,13.3204,13.4869,13.2288,13.4203,4648450.0
2023-11-20 14:40:00,16.11,16.18,16.09,16.14,1022045.0,13.412,13.4703,13.3953,13.4369,1022045.0
2023-11-20 14:45:00,16.14,16.15,16.09,16.11,516433.0,13.4369,13.4453,13.3953,13.412,516433.0
2023-11-20 14:50:00,16.11,16.12,16.07,16.1,252126.0,13.412,13.4203,13.3787,13.4036,252126.0
2023-11-20 14:55:00,16.1,16.11,16.08,16.09,365340.0,13.4036,13.412,13.387,13.3953,365340.0
2023-11-20 15:00:00,16.09,16.1,16.06,16.09,280251.0,13.3953,13.4036,13.3703,13.3953,280251.0
2023-11-20 15:05:00,16.08,16.09,16.05,16.08,203089.0,13.387,13.3953,13.362,13.387,203089.0
2023-11-20 15:10:00,16.07,16.13,16.06,16.12,365234.0,13.3787,13.4286,13.3703,13.4203,365234.0
2023-11-20 15:15:00,16.13,16.15,16.11,16.14,234882.0,13.4286,13.4453,13.412,13.4369,234882.0
2023-11-20 15:20:00,16.14,16.18,16.14,16.16,168665.0,13.4369,13.4703,13.4369,13.4536,168665.0
2023-11-20 15:25:00,16.16,16.19,16.16,16.16,244111.0,13.4536,13.4786,13.4536,13.4536,244111.0
2023-11-20 15:30:00,16.16,16.17,16.14,16.16,319027.0,13.4536,13.4619,13.4369,13.4536,319027.0
2023-11-20 15:35:00,16.16,16.18,16.15,16.18,307810.0,13.4536,13.4703,13.4453,13.4703,307810.0
2023-11-20 15:40:00,16.18,16.18,16.15,16.16,255660.0,13.4703,13.4703,13.4453,13.4536,255660.0
2023-11-20 15:45:00,16.16,16.18,16.15,16.16,294753.0,13.4536,13.4703,13.4453,13.4536,294753.0
2023-11-20 15:50:00,16.16,16.17,16.13,16.13,639027.0,13.4536,13.4619,13.4286,13.4286,639027.0
2023-11-20 15:55:00,16.13,16.14,16.09,16.09,959734.0,13.4286,13.4369,13.3953,13.3953,959734.0
2023-11-21 09:30:00,15.97,16.02,15.89,15.9,719088.0,13.2954,13.337,13.2288,13.2371,719088.0
2023-11-21 09:35:00,15.91,15.91,15.81,15.84,380889.0,13.2455,13.2455,13.1622,13.1872,380889.0
2023-11-21 09:40:00,15.84,15.9,15.83,15.89,191955.0,13.1872,13.2371,13.1789,13.2288,191955.0
2023-11-21 09:45:00,15.89,15.93,15.85,15.89,289273.0,13.2288,13.2621,13.1955,13.2288,289273.0
2023-11-21 09:50:00,15.89,15.96,15.88,15.95,248483.0,13.2288,13.2871,13.2205,13.2788,248483.0
2023-11-21 09:55:00,15.95,15.95,15.88,15.9,145616.0,13.2788,13.2788,13.2205,13.2371,145616.0
2023-11-21 10:00:00,15.9,15.91,15.84,15.85,264745.0,13.2371,13.2455,13.1872,13.1955,264745.0
2023-11-21 10:05:00,15.85,15.85,15.79,15.82,428616.0,13.1955,13.1955,13.1456,13.1705,428616.0
2023-11-21 10:10:00,15.82,15.84,15.77,15.79,204415.0,13.1705,13.1872,13.1289,13.1456,204415.0
2023-11-21 10:15:00,15.79,15.81,15.77,15.78,242323.0,13.1456,13.1622,13.1289,13.1372,242323.0
2023-11-21 10:20:00,15.78,15.78,15.74,15.75,273118.0,13.1372,13.1372,13.1039,13.1123,273118.0
2023-11-21 10:25:00,15.75,15.78,15.74,15.78,219107.0,13.1123,13.1372,13.1039,13.1372,219107.0
2023-11-21 10:30:00,15.78,15.82,15.77,15.81,146481.0,13.1372,13.1705,13.1289,13.1622,146481.0
2023-11-21 10:35:00,15.81,15.87,15.8,15.87,136387.0,13.1622,13.2122,13.1539,13.2122,136387.0
2023-11-21 10:40:00,15.87,15.89,15.84,15.88,170761.0,13.2122,13.2288,13.1872,13.2205,170761.0
2023-11-21 10:45:00,15.88,15.9,15.86,15.88,133129.0,13.2205,13.2371,13.2038,13.2205,133129.0
2023-11-21 10:50:00,15.88,15.91,15.86,15.91,81409.0,13.2205,13.2455,13.2038,13.2455,81409.0
2023-11-21 10:55:00,15.9,15.92,15.89,15.92,40313.0,13.2371,13.2538,13.2288,13.2538,40313.0
2023-11-21 11:00:00,15.92,15.92,15.89,15.91,119412.0,13.2538,13.2538,13.2288,13.2455,119412.0
2023-11-21 11:05:00,15.91,15.91,15.89,15.91,69053.0,13.2455,13.2455,13.2288,13.2455,69053.0
2023-11-21 11:10:00,15.91,15.91,15.89,15.9,57002.0,13.2455,13.2455,13.2288,13.2371,57002.0
2023-11-21 11:15:00,15.89,15.9,15.86,15.88,161871.0,13.2288,13.2371,13.2038,13.2205,161871.0
2023-11-21 11:20:00,15.88,15.91,15.87,15.91,82512.0,13.2205,13.2455,13.2122,13.2455,82512.0
2023-11-21 11:25:00,15.9,15.91,15.89,15.91,31121.0,13.2371,13.2455,13.2288,13.2455,31121.0
2023-11-21 11:30:00,15.9,15.93,15.89,15.93,191179.0,13.2371,13.2621,13.2288,13.2621,191179.0
2023-11-21 11:35:00,15.93,15.93,15.9,15.9,99484.0,13.2621,13.2621,13.2371,13.2371,99484.0
2023-11-21 11:40:00,15.9,15.91,15.89,15.89,91432.0,13.2371,13.2455,13.2288,13.2288,91432.0
2023-11-21 11:45:00,15.9,15.91,15.87,15.88,164011.0,13.2371,13.2455,13.2122,13.2205,164011.0
2023-11-21 11:50:00,15.88,15.88,15.85,15.88,99335.0,13.2205,13.2205,13.1955,13.2205,99335.0
2023-11-21 11:55:00,15.88,15.89,15.87,15.89,42248.0,13.2205,13.2288,13.2122,13.2288,42248.0
2023-11-21 12:00:00,15.89,15.89,15.86,15.87,57822.0,13.2288,13.2288,13.2038,13.2122,57822.0
2023-11-21 12:05:00,15.87,15.89,15.85,15.86,131363.0,13.2122,13.2288,13.1955,13.2038,131363.0
2023-11-21 12:10:00,15.85,15.86,15.82,15.83,111869.0,13.1955,13.2038,13.1705,13.1789,111869.0
2023-11-21 12:15:00,15.82,15.85,15.81,15.85,107413.0,13.1705,13.1955,13.1622,13.1955,107413.0
2023-11-21 12:20:00,15.85,15.86,15.83,15.84,105006.0,13.1955,13.2038,13.1789,13.1872,105006.0
2023-11-21 12:25:00,15.84,15.84,15.81,15.84,216989.0,13.1872,13.1872,13.1622,13.1872,216989.0
2023-11-21 12:30:00,15.83,15.87,15.82,15.82,265632.0,13.1789,13.2122,13.1705,13.1705,265632.0
2023-11-21 12:35:00,15.82,15.83,15.8,15.82,140509.0,13.1705,13.1789,13.1539,13.1705,140509.0
2023-11-21 12:40:00,15.82,15.83,15.8,15.82,157160.0,13.1705,13.1789,13.1539,13.1705,157160.0
2023-11-21 12:45:00,15.82,15.83,15.8,15.81,193481.0,13.1705,13.1789,13.1539,13.1622,193481.0
2023-11-21 12:50:00,15.81,15.81,15.76,15.77,166887.0,13.1622,13.1622,13.1206,13.1289,166887.0
2023-11-21 12:55:00,15.77,15.79,15.76,15.78,166447.0,13.1289,13.1456,13.1206,13.1372,166447.0
2023-11-21 13:00:00,15.78,15.78,15.75,15.76,171470.0,13.1372,13.1372,13.1123,13.1206,171470.0
2023-11-21 13:05:00,15.76,15.78,15.75,15.77,165622.0,13.1206,13.1372,13.1123,13.1289,165622.0
2023-11-21 13:10:00,15.77,15.77,15.75,15.76,176154.0,13.1289,13.1289,13.1123,13.1206,176154.0
2023-11-21 13:15:00,15.76,15.77,15.73,15.75,357183.0,13.1206,13.1289,13.0956,13.1123,357183.0
2023-11-21 13:20:00,15.75,15.75,15.73,15.73,99727.0,13.1123,13.1123,13.0956,13.0956,99727.0
2023-11-21 13:25:00,15.74,15.76,15.72,15.73,245792.0,13.1039,13.1206,13.0873,13.0956,245792.0
2023-11-21 13:30:00,15.73,15.73,15.7,15.73,275062.0,13.0956,13.0956,13.0706,13.0956,275062.0
2023-11-21 13:35:00,15.73,15.76,15.72,15.76,177130.0,13.0956,13.1206,13.0873,13.1206,177130.0
2023-11-21 13:40:00,15.76,15.79,15.75,15.77,238109.0,13.1206,13.1456,13.1123,13.1289,238109.0
2023-11-21 13:45:00,15.77,15.78,15.75,15.77,245621.0,13.1289,13.1372,13.1123,13.1289,245621.0
2023-11-21 13:50:00,15.78,15.78,15.75,15.78,252444.0,13.1372,13.1372,13.1123,13.1372,252444.0
2023-11-21 13:55:00,15.78,15.78,15.76,15.77,138204.0,13.1372,13.1372,13.1206,13.1289,138204.0
2023-11-21 14:00:00,15.77,15.81,15.76,15.79,162146.0,13.1289,13.1622,13.1206,13.1456,162146.0
2023-11-21 14:05:00,15.8,15.8,15.76,15.77,91218.0,13.1539,13.1539,13.1206,13.1289,91218.0
2023-11-21 14:10:00,15.78,15.83,15.77,15.82,177659.0,13.1372,13.1789,13.1289,13.1705,177659.0
2023-11-21 14:15:00,15.83,15.83,15.79,15.82,190748.0,13.1789,13.1789,13.1456,13.1705,190748.0
2023-11-21 14:20:00,15.82,15.84,15.81,15.83,154426.0,13.1705,13.1872,13.1622,13.1789,154426.0
2023-11-21 14:25:00,15.83,15.84,15.81,15.84,107745.0,13.1789,13.1872,13.1622,13.1872,107745.0
2023-11-21 14:30:00,15.83,15.84,15.81,15.83,110032.0,13.1789,13.1872,13.1622,13.1789,110032.0
2023-11-21 14:35:00,15.83,15.83,15.8,15.82,122091.0,13.1789,13.1789,13.1539,13.1705,122091.0
2023-11-21 14:40:00,15.82,15.84,15.81,15.84,94932.0,13.1705,13.1872,13.1622,13.1872,94932.0
2023-11-21 14:45:00,15.84,15.85,15.82,15.83,329607.0,13.1872,13.1955,13.1705,13.1789,329607.0
2023-11-21 14:50:00,15.82,15.83,15.8,15.8,165338.0,13.1705,13.1789,13.1539,13.1539,165338.0
2023-11-21 14:55:00,15.8,15.83,15.8,15.83,68242.0,13.1539,13.1789,13.1539,13.1789,68242.0
2023-11-21 15:00:00,15.83,15.83,15.79,15.79,273724.0,13.1789,13.1789,13.1456,13.1456,273724.0
2023-11-21 15:05:00,15.79,15.82,15.79,15.81,277202.0,13.1456,13.1705,13.1456,13.1622,277202.0
2023-11-21 15:10:00,15.81,15.82,15.79,15.79,83672.0,13.1622,13.1705,13.1456,13.1456,83672.0
2023-11-21 15:15:00,15.79,15.81,15.79,15.79,156508.0,13.1456,13.1622,13.1456,13.1456,156508.0
2023-11-21 15:20:00,15.79,15.83,15.79,15.83,275833.0,13.1456,13.1789,13.1456,13.1789,275833.0
2023-11-21 15:25:00,15.83,15.83,15.82,15.83,54757.0,13.1789,13.1789,13.1705,13.1789,54757.0
2023-11-21 15:30:00,15.83,15.85,15.82,15.85,203592.0,13.1789,13.1955,13.1705,13.1955,203592.0
2023-11-21 15:35:00,15.85,15.85,15.83,15.84,211667.0,13.1955,13.1955,13.1789,13.1872,211667.0
2023-11-21 15:40:00,15.83,15.87,15.83,15.86,366106.0,13.1789,13.2122,13.1789,13.2038,366106.0
2023-11-21 15:45:00,15.87,15.9,15.85,15.89,1161487.0,13.2122,13.2371,13.1955,13.2288,1161487.0
2023-11-21 15:50:00,15.88,15.9,15.86,15.87,724207.0,13.2205,13.2371,13.2038,13.2122,724207.0
2023-11-21 15:55:00,15.87,15.87,15.83,15.85,1034455.0,13.2122,13.2122,13.1789,13.1955,1034455.0
2023-11-22 09:30:00,15.17,15.2,15.04,15.07,1027605.0,12.8555,12.8809,12.7453,12.7708,1027605.0
2023-11-22 09:35:00,15.07,15.16,15.03,15.15,781193.0,12.7708,12.847,12.7369,12.8386,781193.0
2023-11-22 09:40:00,15.15,15.15,15.06,15.07,590420.0,12.8386,12.8386,12.7623,12.7708,590420.0
2023-11-22 09:45:00,15.07,15.07,14.97,15.01,626365.0,12.7708,12.7708,12.686,12.7199,626365.0
2023-11-22 09:50:00,15.01,15.05,14.99,15.05,623859.0,12.7199,12.7538,12.703,12.7538,623859.0
2023-11-22 09:55:00,15.04,15.14,15.03,15.1,435793.0,12.7453,12.8301,12.7369,12.7962,435793.0
2023-11-22 10:00:00,15.1,15.12,15.05,15.09,329765.0,12.7962,12.8131,12.7538,12.7877,329765.0
2023-11-22 10:05:00,15.09,15.13,15.05,15.06,485404.0,12.7877,12.8216,12.7538,12.7623,485404.0
2023-11-22 10:10:00,15.06,15.1,15.04,15.06,658975.0,12.7623,12.7962,12.7453,12.7623,658975.0
2023-11-22 10:15:00,15.06,15.08,15.03,15.06,348902.0,12.7623,12.7792,12.7369,12.7623,348902.0
2023-11-22 10:20:00,15.06,15.11,15.05,15.11,124688.0,12.7623,12.8047,12.7538,12.8047,124688.0
2023-11-22 10:25:00,15.1,15.12,15.08,15.1,179337.0,12.7962,12.8131,12.7792,12.7962,179337.0
2023-11-22 10:30:00,15.1,15.12,15.07,15.11,132392.0,12.7962,12.8131,12.7708,12.8047,132392.0
2023-11-22 10:35:00,15.11,15.12,15.07,15.09,156984.0,12.8047,12.8131,12.7708,12.7877,156984.0
2023-11-22 10:40:00,15.09,15.1,15.06,15.1,256573.0,12.7877,12.7962,12.7623,12.7962,256573.0
2023-11-22 10:45:00,15.1,15.1,15.06,15.09,305005.0,12.7962,12.7962,12.7623,12.7877,305005.0
2023-11-22 10:50:00,15.09,15.09,15.05,15.05,315346.0,12.7877,12.7877,12.7538,12.7538,315346.0
2023-11-22 10:55:00,15.06,15.06,15.02,15.03,178389.0,12.7623,12.7623,12.7284,12.7369,178389.0
2023-11-22 11:00:00,15.03,15.05,15.02,15.03,318957.0,12.7369,12.7538,12.7284,12.7369,318957.0
2023-11-22 11:05:00,15.04,15.04,15.0,15.03,276566.0,12.7453,12.7453,12.7115,12.7369,276566.0
2023-11-22 11:10:00,15.03,15.05,15.01,15.02,213166.0,12.7369,12.7538,12.7199,12.7284,213166.0
2023-11-22 11:15:00,15.02,15.03,15.0,15.02,130908.0,12.7284,12.7369,12.7115,12.7284,130908.0
2023-11-22 11:20:00,15.02,15.05,15.01,15.05,101472.0,12.7284,12.7538,12.7199,12.7538,101472.0
2023-11-22 11:25:00,15.04,15.1,15.04,15.1,116343.0,12.7453,12.7962,12.7453,12.7962,116343.0
2023-11-22 11:30:00,15.1,15.14,15.09,15.14,233883.0,12.7962,12.8301,12.7877,12.8301,233883.0
2023-11-22 11:35:00,15.14,15.15,15.12,15.14,229795.0,12.8301,12.8386,12.8131,12.8301,229795.0
2023-11-22 11:40:00,15.14,15.18,15.13,15.18,164682.0,12.8301,12.864,12.8216,12.864,164682.0
2023-11-22 11:45:00,15.18,15.19,15.14,15.15,302025.0,12.864,12.8725,12.8301,12.8386,302025.0
2023-11-22 11:50:00,15.15,15.16,15.12,15.13,152356.0,12.8386,12.847,12.8131,12.8216,152356.0
2023-11-22 11:55:00,15.13,15.13,15.11,15.12,116866.0,12.8216,12.8216,12.8047,12.8131,116866.0
2023-11-22 12:00:00,15.13,15.14,15.13,15.14,87359.0,12.8216,12.8301,12.8216,12.8301,87359.0
2023-11-22 12:05:00,15.14,15.16,15.13,15.15,78679.0,12.8301,12.847,12.8216,12.8386,78679.0
2023-11-22 12:10:00,15.15,15.17,15.13,15.15,160905.0,12.8386,12.8555,12.8216,12.8386,160905.0
2023-11-22 12:15:00,15.15,15.2,15.14,15.2,162479.0,12.8386,12.8809,12.8301,12.8809,162479.0
2023-11-22 12:20:00,15.2,15.25,15.19,15.24,444507.0,12.8809,12.9233,12.8725,12.9148,444507.0
2023-11-22 12:25:00,15.24,15.25,15.22,15.23,168663.0,12.9148,12.9233,12.8979,12.9064,168663.0
2023-11-22 12:30:00,15.23,15.24,15.19,15.22,375510.0,12.9064,12.9148,12.8725,12.8979,375510.0
2023-11-22 12:35:00,15.21,15.23,15.2,15.21,232477.0,12.8894,12.9064,12.8809,12.8894,232477.0
2023-11-22 12:40:00,15.21,15.21,15.13,15.13,424369.0,12.8894,12.8894,12.8216,12.8216,424369.0
2023-11-22 12:45:00,15.14,15.15,15.07,15.08,160339.0,12.8301,12.8386,12.7708,12.7792,160339.0
2023-11-22 12:50:00,15.08,15.13,15.08,15.1,261004.0,12.7792,12.8216,12.7792,12.7962,261004.0
2023-11-22 12:55:00,15.11,15.15,15.09,15.14,123639.0,12.8047,12.8386,12.7877,12.8301,123639.0
2023-11-22 13:00:00,15.14,15.2,15.14,15.18,116528.0,12.8301,12.8809,12.8301,12.864,116528.0
2023-11-22 13:05:00,15.18,15.2,15.18,15.2,220870.0,12.864,12.8809,12.864,12.8809,220870.0
2023-11-22 13:10:00,15.2,15.25,15.18,15.25,165710.0,12.8809,12.9233,12.864,12.9233,165710.0
2023-11-22 13:15:00,15.25,15.25,15.21,15.23,132047.0,12.9233,12.9233,12.8894,12.9064,132047.0
2023-11-22 13:20:00,15.23,15.25,15.21,15.24,132617.0,12.9064,12.9233,12.8894,12.9148,132617.0
2023-11-22 13:25:00,15.25,15.25,15.23,15.25,79868.0,12.9233,12.9233,12.9064,12.9233,79868.0
2023-11-22 13:30:00,15.24,15.27,15.24,15.26,264074.0,12.9148,12.9403,12.9148,12.9318,264074.0
2023-11-22 13:35:00,15.26,15.28,15.24,15.27,150015.0,12.9318,12.9487,12.9148,12.9403,150015.0
2023-11-22 13:40:00,15.26,15.29,15.26,15.29,182954.0,12.9318,12.9572,12.9318,12.9572,182954.0
2023-11-22 13:45:00,15.28,15.29,15.25,15.27,206486.0,12.9487,12.9572,12.9233,12.9403,206486.0
2023-11-22 13:50:00,15.28,15.29,15.26,15.28,94724.0,12.9487,12.9572,12.9318,12.9487,94724.0
2023-11-22 13:55:00,15.28,15.3,15.27,15.28,178860.0,12.9487,12.9657,12.9403,12.9487,178860.0
2023-11-22 14:00:00,15.28,15.28,15.25,15.26,199780.0,12.9487,12.9487,12.9233,12.9318,199780.0
2023-11-22 14:05:00,15.26,15.29,15.25,15.28,93719.0,12.9318,12.9572,12.9233,12.9487,93719.0
2023-11-22 14:10:00,15.28,15.29,15.26,15.27,156877.0,12.9487,12.9572,12.9318,12.9403,156877.0
2023-11-22 14:15:00,15.27,15.29,15.25,15.28,121539.0,12.9403,12.9572,12.9233,12.9487,121539.0
2023-11-22 14:20:00,15.27,15.28,15.25,15.28,137856.0,12.9403,12.9487,12.9233,12.9487,137856.0
2023-11-22 14:25:00,15.28,15.3,15.27,15.29,240436.0,12.9487,12.9657,12.9403,12.9572,240436.0
2023-11-22 14:30:00,15.29,15.3,15.26,15.27,172696.0,12.9572,12.9657,12.9318,12.9403,172696.0
2023-11-22 14:35:00,15.26,15.27,15.23,15.24,141624.0,12.9318,12.9403,12.9064,12.9148,141624.0
2023-11-22 14:40:00,15.23,15.25,15.23,15.24,97308.0,12.9064,12.9233,12.9064,12.9148,97308.0
2023-11-22 14:45:00,15.23,15.25,15.22,15.25,177578.0,12.9064,12.9233,12.8979,12.9233,177578.0
2023-11-22 14:50:00,15.25,15.27,15.24,15.27,122335.0,12.9233,12.9403,12.9148,12.9403,122335.0
2023-11-22 14:55:00,15.26,15.28,15.26,15.28,65395.0,12.9318,12.9487,12.9318,12.9487,65395.0
2023-11-22 15:00:00,15.28,15.29,15.27,15.28,142604.0,12.9487,12.9572,12.9403,12.9487,142604.0
2023-11-22 15:05:00,15.29,15.29,15.27,15.29,62859.0,12.9572,12.9572,12.9403,12.9572,62859.0
2023-11-22 15:10:00,15.29,15.3,15.27,15.29,132222.0,12.9572,12.9657,12.9403,12.9572,132222.0
2023-11-22 15:15:00,15.29,15.3,15.28,15.28,98292.0,12.9572,12.9657,12.9487,12.9487,98292.0
2023-11-22 15:20:00,15.29,15.3,15.28,15.29,113046.0,12.9572,12.9657,12.9487,12.9572,113046.0
2023-11-22 15:25:00,15.29,15.31,15.29,15.29,202609.0,12.9572,12.9742,12.9572,12.9572,202609.0
2023-11-22 15:30:00,15.29,15.3,15.28,15.3,112426.0,12.9572,12.9657,12.9487,12.9657,112426.0
2023-11-22 15:35:00,15.29,15.31,15.29,15.29,390782.0,12.9572,12.9742,12.9572,12.9572,390782.0
2023-11-22 15:40:00,15.3,15.32,15.29,15.31,368792.0,12.9657,12.9826,12.9572,12.9742,368792.0
2023-11-22 15:45:00,15.31,15.32,15.3,15.32,178762.0,12.9742,12.9826,12.9657,12.9826,178762.0
2023-11-22 15:50:00,15.32,15.32,15.3,15.32,426977.0,12.9826,12.9826,12.9657,12.9826,426977.0
2023-11-22 15:55:00,15.32,15.32,15.29,15.29,962955.0,12.9826,12.9826,12.9572,12.9572,962955.0
2023-11-24 09:30:00,15.36,15.38,15.29,15.35,1159973.0,13.0165,13.0335,12.9572,13.0081,1159973.0
2023-11-24 09:35:00,15.34,15.43,15.32,15.42,743424.0,12.9996,13.0758,12.9826,13.0674,743424.0
2023-11-24 09:40:00,15.43,15.58,15.42,15.57,1218002.0,13.0758,13.203,13.0674,13.1945,1218002.0
2023-11-24 09:45:00,15.57,15.68,15.55,15.6,690371.0,13.1945,13.2877,13.1775,13.2199,690371.0
2023-11-24 09:50:00,15.59,15.67,15.58,15.6,385881.0,13.2114,13.2792,13.203,13.2199,385881.0
2023-11-24 09:55:00,15.59,15.61,15.55,15.57,414423.0,13.2114,13.2284,13.1775,13.1945,414423.0
2023-11-24 10:00:00,15.57,15.7,15.55,15.7,564545.0,13.1945,13.3047,13.1775,13.3047,564545.0
2023-11-24 10:05:00,15.69,15.74,15.68,15.72,443741.0,13.2962,13.3386,13.2877,13.3216,443741.0
2023-11-24 10:10:00,15.72,15.73,15.61,15.62,739906.0,13.3216,13.3301,13.2284,13.2369,739906.0
2023-11-24 10:15:00,15.62,15.68,15.61,15.62,581079.0,13.2369,13.2877,13.2284,13.2369,581079.0
2023-11-24 10:20:00,15.62,15.62,15.59,15.62,469175.0,13.2369,13.2369,13.2114,13.2369,469175.0
2023-11-24 10:25:00,15.62,15.66,15.59,15.62,331973.0,13.2369,13.2708,13.2114,13.2369,331973.0
2023-11-24 10:30:00,15.62,15.63,15.59,15.61,174514.0,13.2369,13.2453,13.2114,13.2284,174514.0
2023-11-24 10:35:00,15.6,15.63,15.6,15.61,153239.0,13.2199,13.2453,13.2199,13.2284,153239.0
2023-11-24 10:40:00,15.61,15.64,15.58,15.59,317872.0,13.2284,13.2538,13.203,13.2114,317872.0
2023-11-24 10:45:00,15.59,15.59,15.56,15.57,171150.0,13.2114,13.2114,13.186,13.1945,171150.0
2023-11-24 10:50:00,15.58,15.58,15.54,15.57,368654.0,13.203,13.203,13.1691,13.1945,368654.0
2023-11-24 10:55:00,15.57,15.58,15.53,15.54,271706.0,13.1945,13.203,13.1606,13.1691,271706.0
2023-11-24 11:00:00,15.54,15.55,15.51,15.53,513936.0,13.1691,13.1775,13.1436,13.1606,513936.0
2023-11-24 11:05:00,15.53,15.53,15.48,15.48,331845.0,13.1606,13.1606,13.1182,13.1182,331845.0
2023-11-24 11:10:00,15.48,15.49,15.45,15.46,104530.0,13.1182,13.1267,13.0928,13.1013,104530.0
2023-11-24 11:15:00,15.46,15.5,15.44,15.5,173284.0,13.1013,13.1352,13.0843,13.1352,173284.0
2023-11-24 11:20:00,15.5,15.51,15.48,15.49,208201.0,13.1352,13.1436,13.1182,13.1267,208201.0
2023-11-24 11:25:00,15.49,15.51,15.48,15.5,94278.0,13.1267,13.1436,13.1182,13.1352,94278.0
2023-11-24 11:30:00,15.5,15.52,15.49,15.5,257920.0,13.1352,13.1521,13.1267,13.1352,257920.0
2023-11-24 11:35:00,15.49,15.49,15.47,15.47,108723.0,13.1267,13.1267,13.1097,13.1097,108723.0
2023-11-24 11:40:00,15.48,15.48,15.45,15.47,147168.0,13.1182,13.1182,13.0928,13.1097,147168.0
2023-11-24 11:45:00,15.46,15.47,15.44,15.44,100505.0,13.1013,13.1097,13.0843,13.0843,100505.0
2023-11-24 11:50:00,15.44,15.45,15.4,15.41,172476.0,13.0843,13.0928,13.0504,13.0589,172476.0
2023-11-24 11:55:00,15.41,15.41,15.37,15.38,300385.0,13.0589,13.0589,13.025,13.0335,300385.0
2023-11-24 12:00:00,15.38,15.4,15.36,15.38,274366.0,13.0335,13.0504,13.0165,13.0335,274366.0
2023-11-24 12:05:00,15.39,15.41,15.36,15.41,253993.0,13.042,13.0589,13.0165,13.0589,253993.0
2023-11-24 12:10:00,15.4,15.41,15.38,15.41,188293.0,13.0504,13.0589,13.0335,13.0589,188293.0
2023-11-24 12:15:00,15.41,15.41,15.38,15.4,139825.0,13.0589,13.0589,13.0335,13.0504,139825.0
2023-11-24 12:20:00,15.4,15.4,15.38,15.39,116667.0,13.0504,13.0504,13.0335,13.042,116667.0
2023-11-24 12:25:00,15.39,15.39,15.37,15.38,89286.0,13.042,13.042,13.025,13.0335,89286.0
2023-11-24 12:30:00,15.37,15.38,15.36,15.38,181777.0,13.025,13.0335,13.0165,13.0335,181777.0
2023-11-24 12:35:00,15.38,15.39,15.36,15.36,158735.0,13.0335,13.042,13.0165,13.0165,158735.0
2023-11-24 12:40:00,15.36,15.37,15.31,15.31,405269.0,13.0165,13.025,12.9742,12.9742,405269.0
2023-11-24 12:45:00,15.31,15.32,15.3,15.31,171313.0,12.9742,12.9826,12.9657,12.9742,171313.0
2023-11-24 12:50:00,15.31,15.33,15.3,15.31,461301.0,12.9742,12.9911,12.9657,12.9742,461301.0
2023-11-24 12:55:00,15.31,15.34,15.29,15.34,544171.0,12.9742,12.9996,12.9572,12.9996,544171.0
2023-11-27 09:30:00,15.4,15.44,15.33,15.37,402245.0,13.0504,13.0843,12.9911,13.025,402245.0
2023-11-27 09:35:00,15.37,15.38,15.32,15.33,373306.0,13.025,13.0335,12.9826,12.9911,373306.0
2023-11-27 09:40:00,15.33,15.34,15.29,15.29,494660.0,12.9911,12.9996,12.9572,12.9572,494660.0
2023-11-27 09:45:00,15.29,15.34,15.29,15.3,215524.0,12.9572,12.9996,12.9572,12.9657,215524.0
2023-11-27 09:50:00,15.3,15.31,15.26,15.27,218707.0,12.9657,12.9742,12.9318,12.9403,218707.0
2023-11-27 09:55:00,15.27,15.3,15.27,15.29,104371.0,12.9403,12.9657,12.9403,12.9572,104371.0
2023-11-27 10:00:00,15.29,15.3,15.25,15.26,217476.0,12.9572,12.9657,12.9233,12.9318,217476.0
2023-11-27 10:05:00,15.26,15.27,15.24,15.25,103647.0,12.9318,12.9403,12.9148,12.9233,103647.0
2023-11-27 10:10:00,15.26,15.27,15.19,15.21,263783.0,12.9318,12.9403,12.8725,12.8894,263783.0
2023-11-27 10:15:00,15.21,15.23,15.17,15.18,304310.0,12.8894,12.9064,12.8555,12.864,304310.0
2023-11-27 10:20:00,15.19,15.21,15.16,15.17,123758.0,12.8725,12.8894,12.847,12.8555,123758.0
2023-11-27 10:25:00,15.17,15.18,15.15,15.17,148074.0,12.8555,12.864,12.8386,12.8555,148074.0
2023-11-27 10:30:00,15.17,15.18,15.16,15.16,161013.0,12.8555,12.864,12.847,12.847,161013.0
2023-11-27 10:35:00,15.16,15.2,15.16,15.18,188308.0,12.847,12.8809,12.847,12.864,188308.0
2023-11-27 10:40:00,15.18,15.21,15.17,15.2,149411.0,12.864,12.8894,12.8555,12.8809,149411.0
2023-11-27 10:45:00,15.21,15.21,15.18,15.19,112725.0,12.8894,12.8894,12.864,12.8725,112725.0
2023-11-27 10:50:00,15.19,15.2,15.17,15.19,305484.0,12.8725,12.8809,12.8555,12.8725,305484.0
2023-11-27 10:55:00,15.18,15.19,15.16,15.18,240979.0,12.864,12.8725,12.847,12.864,240979.0
2023-11-27 11:00:00,15.18,15.19,15.15,15.17,306748.0,12.864,12.8725,12.8386,12.8555,306748.0
2023-11-27 11:05:00,15.17,15.19,15.16,15.18,192303.0,12.8555,12.8725,12.847,12.864,192303.0
2023-11-27 11:10:00,15.18,15.18,15.14,15.15,170048.0,12.864,12.864,12.8301,12.8386,170048.0
2023-11-27 11:15:00,15.15,15.18,15.14,15.17,303891.0,12.8386,12.864,12.8301,12.8555,303891.0
2023-11-27 11:20:00,15.17,15.2,15.16,15.2,141221.0,12.8555,12.8809,12.847,12.8809,141221.0
2023-11-27 11:25:00,15.19,15.2,15.16,15.18,371231.0,12.8725,12.8809,12.847,12.864,371231.0
2023-11-27 11:30:00,15.17,15.18,15.15,15.16,88884.0,12.8555,12.864,12.8386,12.847,88884.0
2023-11-27 11:35:00,15.16,15.16,15.13,15.15,243231.0,12.847,12.847,12.8216,12.8386,243231.0
2023-11-27 11:40:00,15.15,15.16,15.14,15.16,80597.0,12.8386,12.847,12.8301,12.847,80597.0
2023-11-27 11:45:00,15.16,15.16,15.14,15.16,151908.0,12.847,12.847,12.8301,12.847,151908.0
2023-11-27 11:50:00,15.15,15.16,15.15,15.15,105451.0,12.8386,12.847,12.8386,12.8386,105451.0
2023-11-27 11:55:00,15.15,15.18,15.15,15.16,209615.0,12.8386,12.864,12.8386,12.847,209615.0
2023-11-27 12:00:00,15.17,15.17,15.15,15.16,122167.0,12.8555,12.8555,12.8386,12.847,122167.0
2023-11-27 12:05:00,15.16,15.17,15.14,15.16,98927.0,12.847,12.8555,12.8301,12.847,98927.0
2023-11-27 12:10:00,15.16,15.17,15.14,15.15,120357.0,12.847,12.8555,12.8301,12.8386,120357.0
2023-11-27 12:15:00,15.16,15.16,15.13,15.14,113616.0,12.847,12.847,12.8216,12.8301,113616.0
2023-11-27 12:20:00,15.14,15.15,15.12,15.14,143341.0,12.8301,12.8386,12.8131,12.8301,143341.0
2023-11-27 12:25:00,15.15,15.15,15.12,15.13,156028.0,12.8386,12.8386,12.8131,12.8216,156028.0
2023-11-27 12:30:00,15.13,15.13,15.1,15.11,294124.0,12.8216,12.8216,12.7962,12.8047,294124.0
2023-11-27 12:35:00,15.11,15.14,15.1,15.12,186655.0,12.8047,12.8301,12.7962,12.8131,186655.0
2023-11-27 12:40:00,15.12,15.16,15.11,15.15,280382.0,12.8131,12.847,12.8047,12.8386,280382.0
2023-11-27 12:45:00,15.14,15.16,15.13,15.16,121582.0,12.8301,12.847,12.8216,12.847,121582.0
2023-11-27 12:50:00,15.15,15.17,15.14,15.17,159118.0,12.8386,12.8555,12.8301,12.8555,159118.0
2023-11-27 12:55:00,15.17,15.19,15.16,15.18,54216.0,12.8555,12.8725,12.847,12.864,54216.0
2023-11-27 13:00:00,15.18,15.2,15.16,15.2,109661.0,12.864,12.8809,12.847,12.8809,109661.0
2023-11-27 13:05:00,15.2,15.22,15.18,15.22,109813.0,12.8809,12.8979,12.864,12.8979,109813.0
2023-11-27 13:10:00,15.21,15.23,15.21,15.23,81147.0,12.8894,12.9064,12.8894,12.9064,81147.0
2023-11-27 13:15:00,15.23,15.25,15.21,15.24,175650.0,12.9064,12.9233,12.8894,12.9148,175650.0
2023-11-27 13:20:00,15.24,15.26,15.24,15.24,76844.0,12.9148,12.9318,12.9148,12.9148,76844.0
2023-11-27 13:25:00,15.25,15.26,15.24,15.26,102274.0,12.9233,12.9318,12.9148,12.9318,102274.0
2023-11-27 13:30:00,15.25,15.26,15.24,15.25,45745.0,12.9233,12.9318,12.9148,12.9233,45745.0
2023-11-27 13:35:00,15.25,15.28,15.24,15.27,87288.0,12.9233,12.9487,12.9148,12.9403,87288.0
2023-11-27 13:40:00,15.27,15.28,15.24,15.25,79621.0,12.9403,12.9487,12.9148,12.9233,79621.0
2023-11-27 13:45:00,15.25,15.27,15.24,15.25,70841.0,12.9233,12.9403,12.9148,12.9233,70841.0
2023-11-27 13:50:00,15.26,15.27,15.24,15.27,72799.0,12.9318,12.9403,12.9148,12.9403,72799.0
2023-11-27 13:55:00,15.27,15.27,15.25,15.27,56040.0,12.9403,12.9403,12.9233,12.9403,56040.0
2023-11-27 14:00:00,15.27,15.27,15.25,15.25,40249.0,12.9403,12.9403,12.9233,12.9233,40249.0
2023-11-27 14:05:00,15.25,15.27,15.25,15.27,70802.0,12.9233,12.9403,12.9233,12.9403,70802.0
2023-11-27 14:10:00,15.27,15.28,15.26,15.27,92257.0,12.9403,12.9487,12.9318,12.9403,92257.0
2023-11-27 14:15:00,15.27,15.29,15.27,15.29,42827.0,12.9403,12.9572,12.9403,12.9572,42827.0
2023-11-27 14:20:00,15.29,15.3,15.27,15.29,77280.0,12.9572,12.9657,12.9403,12.9572,77280.0
2023-11-27 14:25:00,15.29,15.29,15.27,15.28,52638.0,12.9572,12.9572,12.9403,12.9487,52638.0
2023-11-27 14:30:00,15.28,15.29,15.27,15.28,73145.0,12.9487,12.9572,12.9403,12.9487,73145.0
2023-11-27 14:35:00,15.28,15.29,15.27,15.28,50199.0,12.9487,12.9572,12.9403,12.9487,50199.0
2023-11-27 14:40:00,15.28,15.28,15.25,15.26,66663.0,12.9487,12.9487,12.9233,12.9318,66663.0
2023-11-27 14:45:00,15.26,15.26,15.23,15.23,75306.0,12.9318,12.9318,12.9064,12.9064,75306.0
2023-11-27 14:50:00,15.24,15.24,15.23,15.24,70866.0,12.9148,12.9148,12.9064,12.9148,70866.0
2023-11-27 14:55:00,15.24,15.24,15.21,15.24,153062.0,12.9148,12.9148,12.8894,12.9148,153062.0
2023-11-27 15:00:00,15.24,15.25,15.21,15.25,274042.0,12.9148,12.9233,12.8894,12.9233,274042.0
2023-11-27 15:05:00,15.24,15.26,15.23,15.25,98961.0,12.9148,12.9318,12.9064,12.9233,98961.0
2023-11-27 15:10:00,15.25,15.25,15.24,15.25,83409.0,12.9233,12.9233,12.9148,12.9233,83409.0
2023-11-27 15:15:00,15.25,15.27,15.24,15.27,65743.0,12.9233,12.9403,12.9148,12.9403,65743.0
2023-11-27 15:20:00,15.26,15.27,15.26,15.27,60878.0,12.9318,12.9403,12.9318,12.9403,60878.0
2023-11-27 15:25:00,15.27,15.27,15.24,15.25,108451.0,12.9403,12.9403,12.9148,12.9233,108451.0
2023-11-27 15:30:00,15.25,15.25,15.23,15.24,115156.0,12.9233,12.9233,12.9064,12.9148,115156.0
2023-11-27 15:35:00,15.24,15.24,15.22,15.24,135874.0,12.9148,12.9148,12.8979,12.9148,135874.0
2023-11-27 15:40:00,15.24,15.24,15.22,15.23,162039.0,12.9148,12.9148,12.8979,12.9064,162039.0
2023-11-27 15:45:00,15.23,15.25,15.23,15.23,135377.0,12.9064,12.9233,12.9064,12.9064,135377.0
2023-11-27 15:50:00,15.23,15.25,15.23,15.25,208336.0,12.9064,12.9233,12.9064,12.9233,208336.0
2023-11-27 15:55:00,15.25,15.26,15.23,15.24,587238.0,12.9233,12.9318,12.9064,12.9148,587238.0
2023-11-28 09:30:00,15.38,15.48,15.38,15.48,354809.0,13.0335,13.1182,13.0335,13.1182,354809.0
2023-11-28 09:35:00,15.48,15.5,15.44,15.5,217975.0,13.1182,13.1352,13.0843,13.1352,217975.0
2023-11-28 09:40:00,15.5,15.51,15.44,15.49,218699.0,13.1352,13.1436,13.0843,13.1267,218699.0
2023-11-28 09:45:00,15.49,15.56,15.48,15.54,252309.0,13.1267,13.186,13.1182,13.1691,252309.0
2023-11-28 09:50:00,15.53,15.58,15.53,15.57,171134.0,13.1606,13.203,13.1606,13.1945,171134.0
2023-11-28 09:55:00,15.58,15.58,15.52,15.54,517664.0,13.203,13.203,13.1521,13.1691,517664.0
2023-11-28 10:00:00,15.53,15.54,15.47,15.52,492726.0,13.1606,13.1691,13.1097,13.1521,492726.0
2023-11-28 10:05:00,15.52,15.55,15.5,15.51,343111.0,13.1521,13.1775,13.1352,13.1436,343111.0
2023-11-28 10:10:00,15.51,15.52,15.48,15.49,214406.0,13.1436,13.1521,13.1182,13.1267,214406.0
2023-11-28 10:15:00,15.49,15.52,15.48,15.49,164709.0,13.1267,13.1521,13.1182,13.1267,164709.0
2023-11-28 10:20:00,15.49,15.49,15.44,15.46,138883.0,13.1267,13.1267,13.0843,13.1013,138883.0
2023-11-28 10:25:00,15.46,15.49,15.45,15.48,51011.0,13.1013,13.1267,13.0928,13.1182,51011.0
2023-11-28 10:30:00,15.48,15.5,15.46,15.49,119075.0,13.1182,13.1352,13.1013,13.1267,119075.0
2023-11-28 10:35:00,15.49,15.52,15.47,15.52,239640.0,13.1267,13.1521,13.1097,13.1521,239640.0
2023-11-28 10:40:00,15.52,15.54,15.48,15.52,363576.0,13.1521,13.1691,13.1182,13.1521,363576.0
2023-11-28 10:45:00,15.51,15.53,15.49,15.52,222905.0,13.1436,13.1606,13.1267,13.1521,222905.0
2023-11-28 10:50:00,15.53,15.56,15.52,15.54,172577.0,13.1606,13.186,13.1521,13.1691,172577.0
2023-11-28 10:55:00,15.55,15.58,15.53,15.57,378004.0,13.1775,13.203,13.1606,13.1945,378004.0
2023-11-28 11:00:00,15.56,15.59,15.55,15.58,236120.0,13.186,13.2114,13.1775,13.203,236120.0
2023-11-28 11:05:00,15.58,15.59,15.57,15.58,89664.0,13.203,13.2114,13.1945,13.203,89664.0
2023-11-28 11:10:00,15.57,15.6,15.57,15.59,162032.0,13.1945,13.2199,13.1945,13.2114,162032.0
2023-11-28 11:15:00,15.59,15.59,15.57,15.57,231297.0,13.2114,13.2114,13.1945,13.1945,231297.0
2023-11-28 11:20:00,15.57,15.61,15.56,15.58,1083712.0,13.1945,13.2284,13.186,13.203,1083712.0
2023-11-28 11:25:00,15.58,15.59,15.55,15.56,119471.0,13.203,13.2114,13.1775,13.186,119471.0
2023-11-28 11:30:00,15.56,15.57,15.53,15.56,87862.0,13.186,13.1945,13.1606,13.186,87862.0
2023-11-28 11:35:00,15.56,15.56,15.53,15.53,183265.0,13.186,13.186,13.1606,13.1606,183265.0
2023-11-28 11:40:00,15.53,15.54,15.53,15.54,35768.0,13.1606,13.1691,13.1606,13.1691,35768.0
2023-11-28 11:45:00,15.54,15.58,15.53,15.56,108991.0,13.1691,13.203,13.1606,13.186,108991.0
2023-11-28 11:50:00,15.56,15.59,15.55,15.59,133268.0,13.186,13.2114,13.1775,13.2114,133268.0
2023-11-28 11:55:00,15.59,15.61,15.58,15.6,282248.0,13.2114,13.2284,13.203,13.2199,282248.0
2023-11-28 12:00:00,15.6,15.6,15.59,15.6,90903.0,13.2199,13.2199,13.2114,13.2199,90903.0
2023-11-28 12:05:00,15.59,15.6,15.56,15.56,103711.0,13.2114,13.2199,13.186,13.186,103711.0
2023-11-28 12:10:00,15.56,15.59,15.56,15.59,134148.0,13.186,13.2114,13.186,13.2114,134148.0
2023-11-28 12:15:00,15.58,15.6,15.57,15.58,133986.0,13.203,13.2199,13.1945,13.203,133986.0
2023-11-28 12:20:00,15.58,15.58,15.57,15.58,67429.0,13.203,13.203,13.1945,13.203,67429.0
2023-11-28 12:25:00,15.57,15.58,15.56,15.57,157031.0,13.1945,13.203,13.186,13.1945,157031.0
2023-11-28 12:30:00,15.57,15.57,15.52,15.53,154419.0,13.1945,13.1945,13.1521,13.1606,154419.0
2023-11-28 12:35:00,15.53,15.55,15.52,15.54,98239.0,13.1606,13.1775,13.1521,13.1691,98239.0
2023-11-28 12:40:00,15.54,15.54,15.52,15.53,96607.0,13.1691,13.1691,13.1521,13.1606,96607.0
2023-11-28 12:45:00,15.53,15.53,15.51,15.52,127157.0,13.1606,13.1606,13.1436,13.1521,127157.0
2023-11-28 12:50:00,15.52,15.52,15.5,15.51,181750.0,13.1521,13.1521,13.1352,13.1436,181750.0
2023-11-28 12:55:00,15.52,15.52,15.5,15.51,50248.0,13.1521,13.1521,13.1352,13.1436,50248.0
2023-11-28 13:00:00,15.51,15.52,15.47,15.49,188550.0,13.1436,13.1521,13.1097,13.1267,188550.0
2023-11-28 13:05:00,15.49,15.51,15.48,15.5,113556.0,13.1267,13.1436,13.1182,13.1352,113556.0
2023-11-28 13:10:00,15.5,15.5,15.47,15.48,57581.0,13.1352,13.1352,13.1097,13.1182,57581.0
2023-11-28 13:15:00,15.48,15.49,15.46,15.47,155449.0,13.1182,13.1267,13.1013,13.1097,155449.0
2023-11-28 13:20:00,15.47,15.48,15.47,15.47,56229.0,13.1097,13.1182,13.1097,13.1097,56229.0
2023-11-28 13:25:00,15.48,15.49,15.46,15.48,117162.0,13.1182,13.1267,13.1013,13.1182,117162.0
2023-11-28 13:30:00,15.47,15.48,15.46,15.46,106137.0,13.1097,13.1182,13.1013,13.1013,106137.0
2023-11-28 13:35:00,15.46,15.47,15.45,15.46,91482.0,13.1013,13.1097,13.0928,13.1013,91482.0
2023-11-28 13:40:00,15.46,15.47,15.45,15.46,70132.0,13.1013,13.1097,13.0928,13.1013,70132.0
2023-11-28 13:45:00,15.45,15.5,15.44,15.49,244531.0,13.0928,13.1352,13.0843,13.1267,244531.0
2023-11-28 13:50:00,15.49,15.49,15.46,15.48,180525.0,13.1267,13.1267,13.1013,13.1182,180525.0
2023-11-28 13:55:00,15.48,15.5,15.47,15.48,127316.0,13.1182,13.1352,13.1097,13.1182,127316.0
2023-11-28 14:00:00,15.47,15.48,15.46,15.48,98984.0,13.1097,13.1182,13.1013,13.1182,98984.0
2023-11-28 14:05:00,15.48,15.49,15.45,15.49,210872.0,13.1182,13.1267,13.0928,13.1267,210872.0
2023-11-28 14:10:00,15.49,15.5,15.48,15.5,173322.0,13.1267,13.1352,13.1182,13.1352,173322.0
2023-11-28 14:15:00,15.49,15.5,15.48,15.49,49607.0,13.1267,13.1352,13.1182,13.1267,49607.0
2023-11-28 14:20:00,15.49,15.49,15.46,15.48,130273.0,13.1267,13.1267,13.1013,13.1182,130273.0
2023-11-28 14:25:00,15.48,15.48,15.45,15.48,120480.0,13.1182,13.1182,13.0928,13.1182,120480.0
2023-11-28 14:30:00,15.48,15.5,15.46,15.49,353984.0,13.1182,13.1352,13.1013,13.1267,353984.0
2023-11-28 14:35:00,15.49,15.51,15.48,15.5,116838.0,13.1267,13.1436,13.1182,13.1352,116838.0
2023-11-28 14:40:00,15.5,15.51,15.49,15.51,76488.0,13.1352,13.1436,13.1267,13.1436,76488.0
2023-11-28 14:45:00,15.51,15.52,15.49,15.51,126609.0,13.1436,13.1521,13.1267,13.1436,126609.0
2023-11-28 14:50:00,15.51,15.51,15.5,15.5,60409.0,13.1436,13.1436,13.1352,13.1352,60409.0
2023-11-28 14:55:00,15.51,15.52,15.5,15.52,98888.0,13.1436,13.1521,13.1352,13.1521,98888.0
2023-11-28 15:00:00,15.52,15.53,15.51,15.52,86461.0,13.1521,13.1606,13.1436,13.1521,86461.0
2023-11-28 15:05:00,15.52,15.53,15.49,15.51,191410.0,13.1521,13.1606,13.1267,13.1436,191410.0
2023-11-28 15:10:00,15.51,15.53,15.48,15.48,330737.0,13.1436,13.1606,13.1182,13.1182,330737.0
2023-11-28 15:15:00,15.48,15.5,15.47,15.49,167676.0,13.1182,13.1352,13.1097,13.1267,167676.0
2023-11-28 15:20:00,15.49,15.49,15.47,15.49,175348.0,13.1267,13.1267,13.1097,13.1267,175348.0
2023-11-28 15:25:00,15.49,15.49,15.47,15.49,144235.0,13.1267,13.1267,13.1097,13.1267,144235.0
2023-11-28 15:30:00,15.49,15.49,15.46,15.48,165376.0,13.1267,13.1267,13.1013,13.1182,165376.0
2023-11-28 15:35:00,15.48,15.48,15.46,15.47,297769.0,13.1182,13.1182,13.1013,13.1097,297769.0
2023-11-28 15:40:00,15.47,15.48,15.46,15.47,251652.0,13.1097,13.1182,13.1013,13.1097,251652.0
2023-11-28 15:45:00,15.47,15.49,15.46,15.47,373157.0,13.1097,13.1267,13.1013,13.1097,373157.0
2023-11-28 15:50:00,15.48,15.48,15.46,15.48,312373.0,13.1182,13.1182,13.1013,13.1182,312373.0
2023-11-28 15:55:00,15.48,15.49,15.46,15.49,820750.0,13.1182,13.1267,13.1013,13.1267,820750.0
2023-11-29 09:30:00,15.44,15.47,15.39,15.39,398396.0,13.0843,13.1097,13.042,13.042,398396.0
2023-11-29 09:35:00,15.4,15.4,15.33,15.35,241426.0,13.0504,13.0504,12.9911,13.0081,241426.0
2023-11-29 09:40:00,15.35,15.39,15.3,15.31,262394.0,13.0081,13.042,12.9657,12.9742,262394.0
2023-11-29 09:45:00,15.31,15.33,15.28,15.28,282451.0,12.9742,12.9911,12.9487,12.9487,282451.0
2023-11-29 09:50:00,15.28,15.3,15.25,15.25,181808.0,12.9487,12.9657,12.9233,12.9233,181808.0
2023-11-29 09:55:00,15.26,15.28,15.25,15.28,249779.0,12.9318,12.9487,12.9233,12.9487,249779.0
2023-11-29 10:00:00,15.28,15.29,15.25,15.27,451170.0,12.9487,12.9572,12.9233,12.9403,451170.0
2023-11-29 10:05:00,15.27,15.27,15.24,15.24,287438.0,12.9403,12.9403,12.9148,12.9148,287438.0
2023-11-29 10:10:00,15.24,15.25,15.22,15.24,122367.0,12.9148,12.9233,12.8979,12.9148,122367.0
2023-11-29 10:15:00,15.24,15.28,15.23,15.24,123941.0,12.9148,12.9487,12.9064,12.9148,123941.0
2023-11-29 10:20:00,15.23,15.24,15.19,15.2,211755.0,12.9064,12.9148,12.8725,12.8809,211755.0
2023-11-29 10:25:00,15.2,15.24,15.19,15.24,202525.0,12.8809,12.9148,12.8725,12.9148,202525.0
2023-11-29 10:30:00,15.24,15.24,15.19,15.2,163252.0,12.9148,12.9148,12.8725,12.8809,163252.0
2023-11-29 10:35:00,15.21,15.24,15.2,15.24,88226.0,12.8894,12.9148,12.8809,12.9148,88226.0
2023-11-29 10:40:00,15.24,15.27,15.23,15.27,84989.0,12.9148,12.9403,12.9064,12.9403,84989.0
2023-11-29 10:45:00,15.27,15.27,15.25,15.26,38922.0,12.9403,12.9403,12.9233,12.9318,38922.0
2023-11-29 10:50:00,15.26,15.32,15.26,15.31,137278.0,12.9318,12.9826,12.9318,12.9742,137278.0
2023-11-29 10:55:00,15.32,15.32,15.28,15.29,219891.0,12.9826,12.9826,12.9487,12.9572,219891.0
2023-11-29 11:00:00,15.29,15.3,15.27,15.28,177217.0,12.9572,12.9657,12.9403,12.9487,177217.0
2023-11-29 11:05:00,15.28,15.28,15.22,15.23,108246.0,12.9487,12.9487,12.8979,12.9064,108246.0
2023-11-29 11:10:00,15.23,15.24,15.21,15.24,105034.0,12.9064,12.9148,12.8894,12.9148,105034.0
2023-11-29 11:15:00,15.24,15.24,15.2,15.21,163128.0,12.9148,12.9148,12.8809,12.8894,163128.0
2023-11-29 11:20:00,15.21,15.22,15.19,15.2,98319.0,12.8894,12.8979,12.8725,12.8809,98319.0
2023-11-29 11:25:00,15.2,15.21,15.18,15.2,167756.0,12.8809,12.8894,12.864,12.8809,167756.0
2023-11-29 11:30:00,15.19,15.2,15.16,15.19,170771.0,12.8725,12.8809,12.847,12.8725,170771.0
2023-11-29 11:35:00,15.19,15.22,15.18,15.21,116357.0,12.8725,12.8979,12.864,12.8894,116357.0
2023-11-29 11:40:00,15.2,15.23,15.2,15.23,62896.0,12.8809,12.9064,12.8809,12.9064,62896.0
2023-11-29 11:45:00,15.23,15.25,15.22,15.24,101031.0,12.9064,12.9233,12.8979,12.9148,101031.0
2023-11-29 11:50:00,15.23,15.26,15.22,15.26,95021.0,12.9064,12.9318,12.8979,12.9318,95021.0
2023-11-29 11:55:00,15.25,15.26,15.22,15.23,100746.0,12.9233,12.9318,12.8979,12.9064,100746.0
2023-11-29 12:00:00,15.23,15.24,15.22,15.23,73514.0,12.9064,12.9148,12.8979,12.9064,73514.0
2023-11-29 12:05:00,15.24,15.24,15.21,15.23,125043.0,12.9148,12.9148,12.8894,12.9064,125043.0
2023-11-29 12:10:00,15.23,15.24,15.22,15.23,75579.0,12.9064,12.9148,12.8979,12.9064,75579.0
2023-11-29 12:15:00,15.22,15.24,15.22,15.24,72206.0,12.8979,12.9148,12.8979,12.9148,72206.0
2023-11-29 12:20:00,15.24,15.26,15.23,15.25,194541.0,12.9148,12.9318,12.9064,12.9233,194541.0
2023-11-29 12:25:00,15.25,15.26,15.23,15.24,115399.0,12.9233,12.9318,12.9064,12.9148,115399.0
2023-11-29 12:30:00,15.24,15.24,15.22,15.23,54584.0,12.9148,12.9148,12.8979,12.9064,54584.0
2023-11-29 12:35:00,15.23,15.26,15.22,15.26,87779.0,12.9064,12.9318,12.8979,12.9318,87779.0
2023-11-29 12:40:00,15.26,15.27,15.23,15.27,274814.0,12.9318,12.9403,12.9064,12.9403,274814.0
2023-11-29 12:45:00,15.27,15.3,15.26,15.28,227298.0,12.9403,12.9657,12.9318,12.9487,227298.0
2023-11-29 12:50:00,15.27,15.29,15.26,15.29,92321.0,12.9403,12.9572,12.9318,12.9572,92321.0
2023-11-29 12:55:00,15.29,15.29,15.27,15.29,85865.0,12.9572,12.9572,12.9403,12.9572,85865.0
2023-11-29 13:00:00,15.29,15.29,15.27,15.28,81606.0,12.9572,12.9572,12.9403,12.9487,81606.0
2023-11-29 13:05:00,15.28,15.29,15.26,15.27,43562.0,12.9487,12.9572,12.9318,12.9403,43562.0
2023-11-29 13:10:00,15.27,15.29,15.26,15.28,89605.0,12.9403,12.9572,12.9318,12.9487,89605.0
2023-11-29 13:15:00,15.29,15.29,15.27,15.28,78730.0,12.9572,12.9572,12.9403,12.9487,78730.0
2023-11-29 13:20:00,15.28,15.28,15.26,15.28,78270.0,12.9487,12.9487,12.9318,12.9487,78270.0
2023-11-29 13:25:00,15.28,15.3,15.27,15.3,45680.0,12.9487,12.9657,12.9403,12.9657,45680.0
2023-11-29 13:30:00,15.29,15.31,15.29,15.29,70505.0,12.9572,12.9742,12.9572,12.9572,70505.0
2023-11-29 13:35:00,15.29,15.31,15.29,15.31,44219.0,12.9572,12.9742,12.9572,12.9742,44219.0
2023-11-29 13:40:00,15.31,15.32,15.3,15.32,71782.0,12.9742,12.9826,12.9657,12.9826,71782.0
2023-11-29 13:45:00,15.32,15.32,15.31,15.32,47342.0,12.9826,12.9826,12.9742,12.9826,47342.0
2023-11-29 13:50:00,15.31,15.32,15.31,15.32,84647.0,12.9742,12.9826,12.9742,12.9826,84647.0
2023-11-29 13:55:00,15.32,15.32,15.31,15.32,64633.0,12.9826,12.9826,12.9742,12.9826,64633.0
2023-11-29 14:00:00,15.32,15.32,15.29,15.29,81105.0,12.9826,12.9826,12.9572,12.9572,81105.0
2023-11-29 14:05:00,15.29,15.32,15.29,15.32,67077.0,12.9572,12.9826,12.9572,12.9826,67077.0
2023-11-29 14:10:00,15.32,15.32,15.3,15.32,78312.0,12.9826,12.9826,12.9657,12.9826,78312.0
2023-11-29 14:15:00,15.31,15.33,15.31,15.32,109401.0,12.9742,12.9911,12.9742,12.9826,109401.0
2023-11-29 14:20:00,15.33,15.33,15.31,15.32,30784.0,12.9911,12.9911,12.9742,12.9826,30784.0
2023-11-29 14:25:00,15.32,15.32,15.3,15.31,101960.0,12.9826,12.9826,12.9657,12.9742,101960.0
2023-11-29 14:30:00,15.31,15.31,15.29,15.3,131504.0,12.9742,12.9742,12.9572,12.9657,131504.0
2023-11-29 14:35:00,15.3,15.3,15.28,15.29,73992.0,12.9657,12.9657,12.9487,12.9572,73992.0
2023-11-29 14:40:00,15.29,15.29,15.28,15.29,41552.0,12.9572,12.9572,12.9487,12.9572,41552.0
2023-11-29 14:45:00,15.29,15.3,15.28,15.29,152946.0,12.9572,12.9657,12.9487,12.9572,152946.0
2023-11-29 14:50:00,15.28,15.3,15.28,15.3,101230.0,12.9487,12.9657,12.9487,12.9657,101230.0
2023-11-29 14:55:00,15.29,15.3,15.29,15.3,47068.0,12.9572,12.9657,12.9572,12.9657,47068.0
2023-11-29 15:00:00,15.29,15.31,15.29,15.3,94696.0,12.9572,12.9742,12.9572,12.9657,94696.0
2023-11-29 15:05:00,15.3,15.31,15.29,15.29,92256.0,12.9657,12.9742,12.9572,12.9572,92256.0
2023-11-29 15:10:00,15.29,15.3,15.27,15.27,129721.0,12.9572,12.9657,12.9403,12.9403,129721.0
2023-11-29 15:15:00,15.27,15.27,15.23,15.25,152613.0,12.9403,12.9403,12.9064,12.9233,152613.0
2023-11-29 15:20:00,15.26,15.26,15.22,15.24,219801.0,12.9318,12.9318,12.8979,12.9148,219801.0
2023-11-29 15:25:00,15.24,15.24,15.22,15.24,131825.0,12.9148,12.9148,12.8979,12.9148,131825.0
2023-11-29 15:30:00,15.24,15.25,15.23,15.25,89289.0,12.9148,12.9233,12.9064,12.9233,89289.0
2023-11-29 15:35:00,15.25,15.25,15.23,15.25,243593.0,12.9233,12.9233,12.9064,12.9233,243593.0
2023-11-29 15:40:00,15.25,15.26,15.24,15.25,320819.0,12.9233,12.9318,12.9148,12.9233,320819.0
2023-11-29 15:45:00,15.25,15.26,15.24,15.25,198624.0,12.9233,12.9318,12.9148,12.9233,198624.0
2023-11-29 15:50:00,15.26,15.26,15.23,15.24,461810.0,12.9318,12.9318,12.9064,12.9148,461810.0
2023-11-29 15:55:00,15.24,15.24,15.22,15.23,764309.0,12.9148,12.9148,12.8979,12.9064,764309.0
2023-11-30 09:30:00,15.4,15.4,15.32,15.34,254183.0,13.0504,13.0504,12.9826,12.9996,254183.0
2023-11-30 09:35:00,15.34,15.42,15.34,15.41,177499.0,12.9996,13.0674,12.9996,13.0589,177499.0
2023-11-30 09:40:00,15.42,15.45,15.4,15.42,215532.0,13.0674,13.0928,13.0504,13.0674,215532.0
2023-11-30 09:45:00,15.41,15.41,15.35,15.37,123418.0,13.0589,13.0589,13.0081,13.025,123418.0
2023-11-30 09:50:00,15.37,15.4,15.36,15.38,310754.0,13.025,13.0504,13.0165,13.0335,310754.0
2023-11-30 09:55:00,15.38,15.39,15.35,15.37,159423.0,13.0335,13.042,13.0081,13.025,159423.0
2023-11-30 10:00:00,15.37,15.37,15.32,15.34,163356.0,13.025,13.025,12.9826,12.9996,163356.0
2023-11-30 10:05:00,15.34,15.35,15.31,15.32,196219.0,12.9996,13.0081,12.9742,12.9826,196219.0
2023-11-30 10:10:00,15.32,15.41,15.3,15.35,1016905.0,12.9826,13.0589,12.9657,13.0081,1016905.0
2023-11-30 10:15:00,15.36,15.37,15.27,15.27,472632.0,13.0165,13.025,12.9403,12.9403,472632.0
2023-11-30 10:20:00,15.28,15.28,15.18,15.22,1078273.0,12.9487,12.9487,12.864,12.8979,1078273.0
2023-11-30 10:25:00,15.22,15.29,15.21,15.27,343708.0,12.8979,12.9572,12.8894,12.9403,343708.0
2023-11-30 10:30:00,15.27,15.29,15.23,15.27,295148.0,12.9403,12.9572,12.9064,12.9403,295148.0
2023-11-30 10:35:00,15.27,15.27,15.22,15.24,287698.0,12.9403,12.9403,12.8979,12.9148,287698.0
2023-11-30 10:40:00,15.24,15.26,15.2,15.21,274523.0,12.9148,12.9318,12.8809,12.8894,274523.0
2023-11-30 10:45:00,15.21,15.24,15.19,15.23,269010.0,12.8894,12.9148,12.8725,12.9064,269010.0
2023-11-30 10:50:00,15.23,15.24,15.2,15.21,223787.0,12.9064,12.9148,12.8809,12.8894,223787.0
2023-11-30 10:55:00,15.21,15.23,15.16,15.18,350063.0,12.8894,12.9064,12.847,12.864,350063.0
2023-11-30 11:00:00,15.17,15.18,15.13,15.14,673102.0,12.8555,12.864,12.8216,12.8301,673102.0
2023-11-30 11:05:00,15.14,15.15,15.11,15.12,311760.0,12.8301,12.8386,12.8047,12.8131,311760.0
2023-11-30 11:10:00,15.12,15.12,15.1,15.12,381034.0,12.8131,12.8131,12.7962,12.8131,381034.0
2023-11-30 11:15:00,15.12,15.12,15.08,15.09,263464.0,12.8131,12.8131,12.7792,12.7877,263464.0
2023-11-30 11:20:00,15.08,15.08,15.04,15.06,275891.0,12.7792,12.7792,12.7453,12.7623,275891.0
2023-11-30 11:25:00,15.06,15.08,15.05,15.07,132585.0,12.7623,12.7792,12.7538,12.7708,132585.0
2023-11-30 11:30:00,15.07,15.1,15.05,15.09,415473.0,12.7708,12.7962,12.7538,12.7877,415473.0
2023-11-30 11:35:00,15.09,15.11,15.07,15.09,218613.0,12.7877,12.8047,12.7708,12.7877,218613.0
2023-11-30 11:40:00,15.09,15.1,15.07,15.09,138417.0,12.7877,12.7962,12.7708,12.7877,138417.0
2023-11-30 11:45:00,15.09,15.14,15.08,15.13,247444.0,12.7877,12.8301,12.7792,12.8216,247444.0
2023-11-30 11:50:00,15.13,15.14,15.1,15.11,239945.0,12.8216,12.8301,12.7962,12.8047,239945.0
2023-11-30 11:55:00,15.12,15.12,15.09,15.1,110239.0,12.8131,12.8131,12.7877,12.7962,110239.0
2023-11-30 12:00:00,15.1,15.12,15.09,15.12,93151.0,12.7962,12.8131,12.7877,12.8131,93151.0
2023-11-30 12:05:00,15.11,15.16,15.11,15.16,171182.0,12.8047,12.847,12.8047,12.847,171182.0
2023-11-30 12:10:00,15.16,15.18,15.15,15.18,133397.0,12.847,12.864,12.8386,12.864,133397.0
2023-11-30 12:15:00,15.18,15.19,15.16,15.18,250685.0,12.864,12.8725,12.847,12.864,250685.0
2023-11-30 12:20:00,15.19,15.19,15.15,15.16,226827.0,12.8725,12.8725,12.8386,12.847,226827.0
2023-11-30 12:25:00,15.16,15.18,15.14,15.15,107058.0,12.847,12.864,12.8301,12.8386,107058.0
2023-11-30 12:30:00,15.15,15.17,15.14,15.15,212018.0,12.8386,12.8555,12.8301,12.8386,212018.0
2023-11-30 12:35:00,15.15,15.18,15.14,15.18,286333.0,12.8386,12.864,12.8301,12.864,286333.0
2023-11-30 12:40:00,15.18,15.21,15.17,15.2,272345.0,12.864,12.8894,12.8555,12.8809,272345.0
2023-11-30 12:45:00,15.19,15.2,15.17,15.2,111063.0,12.8725,12.8809,12.8555,12.8809,111063.0
2023-11-30 12:50:00,15.2,15.21,15.19,15.21,187064.0,12.8809,12.8894,12.8725,12.8894,187064.0
2023-11-30 12:55:00,15.21,15.21,15.18,15.21,159714.0,12.8894,12.8894,12.864,12.8894,159714.0
2023-11-30 13:00:00,15.21,15.23,15.2,15.23,152463.0,12.8894,12.9064,12.8809,12.9064,152463.0
2023-11-30 13:05:00,15.23,15.25,15.22,15.25,77228.0,12.9064,12.9233,12.8979,12.9233,77228.0
2023-11-30 13:10:00,15.25,15.26,15.24,15.24,100213.0,12.9233,12.9318,12.9148,12.9148,100213.0
2023-11-30 13:15:00,15.25,15.26,15.23,15.25,209024.0,12.9233,12.9318,12.9064,12.9233,209024.0
2023-11-30 13:20:00,15.25,15.26,15.24,15.26,64328.0,12.9233,12.9318,12.9148,12.9318,64328.0
2023-11-30 13:25:00,15.26,15.26,15.21,15.21,180411.0,12.9318,12.9318,12.8894,12.8894,180411.0
2023-11-30 13:30:00,15.21,15.22,15.18,15.2,415802.0,12.8894,12.8979,12.864,12.8809,415802.0
2023-11-30 13:35:00,15.2,15.21,15.19,15.2,221809.0,12.8809,12.8894,12.8725,12.8809,221809.0
2023-11-30 13:40:00,15.2,15.2,15.17,15.18,130799.0,12.8809,12.8809,12.8555,12.864,130799.0
2023-11-30 13:45:00,15.18,15.21,15.17,15.2,186760.0,12.864,12.8894,12.8555,12.8809,186760.0
2023-11-30 13:50:00,15.2,15.2,15.17,15.19,256234.0,12.8809,12.8809,12.8555,12.8725,256234.0
2023-11-30 13:55:00,15.19,15.2,15.18,15.2,95733.0,12.8725,12.8809,12.864,12.8809,95733.0
2023-11-30 14:00:00,15.2,15.23,15.19,15.23,140071.0,12.8809,12.9064,12.8725,12.9064,140071.0
2023-11-30 14:05:00,15.23,15.23,15.21,15.21,144685.0,12.9064,12.9064,12.8894,12.8894,144685.0
2023-11-30 14:10:00,15.21,15.24,15.21,15.23,180558.0,12.8894,12.9148,12.8894,12.9064,180558.0
2023-11-30 14:15:00,15.23,15.24,15.2,15.2,172737.0,12.9064,12.9148,12.8809,12.8809,172737.0
2023-11-30 14:20:00,15.21,15.22,15.2,15.21,107093.0,12.8894,12.8979,12.8809,12.8894,107093.0
2023-11-30 14:25:00,15.21,15.22,15.2,15.22,94485.0,12.8894,12.8979,12.8809,12.8979,94485.0
2023-11-30 14:30:00,15.21,15.23,15.2,15.21,117304.0,12.8894,12.9064,12.8809,12.8894,117304.0
2023-11-30 14:35:00,15.21,15.22,15.2,15.22,99058.0,12.8894,12.8979,12.8809,12.8979,99058.0
2023-11-30 14:40:00,15.21,15.22,15.2,15.21,52085.0,12.8894,12.8979,12.8809,12.8894,52085.0
2023-11-30 14:45:00,15.21,15.21,15.2,15.21,117402.0,12.8894,12.8894,12.8809,12.8894,117402.0
2023-11-30 14:50:00,15.21,15.23,15.2,15.23,209681.0,12.8894,12.9064,12.8809,12.9064,209681.0
2023-11-30 14:55:00,15.23,15.24,15.22,15.24,265449.0,12.9064,12.9148,12.8979,12.9148,265449.0
2023-11-30 15:00:00,15.23,15.24,15.21,15.21,75933.0,12.9064,12.9148,12.8894,12.8894,75933.0
2023-11-30 15:05:00,15.21,15.22,15.19,15.21,180689.0,12.8894,12.8979,12.8725,12.8894,180689.0
2023-11-30 15:10:00,15.21,15.21,15.19,15.2,96968.0,12.8894,12.8894,12.8725,12.8809,96968.0
2023-11-30 15:15:00,15.2,15.2,15.17,15.18,122421.0,12.8809,12.8809,12.8555,12.864,122421.0
2023-11-30 15:20:00,15.18,15.19,15.16,15.16,192569.0,12.864,12.8725,12.847,12.847,192569.0
2023-11-30 15:25:00,15.17,15.18,15.15,15.18,151168.0,12.8555,12.864,12.8386,12.864,151168.0
2023-11-30 15:30:00,15.18,15.18,15.16,15.17,167364.0,12.864,12.864,12.847,12.8555,167364.0
2023-11-30 15:35:00,15.18,15.18,15.16,15.18,150540.0,12.864,12.864,12.847,12.864,150540.0
2023-11-30 15:40:00,15.18,15.2,15.17,15.2,370189.0,12.864,12.8809,12.8555,12.8809,370189.0
2023-11-30 15:45:00,15.19,15.21,15.19,15.2,404819.0,12.8725,12.8894,12.8725,12.8809,404819.0
2023-11-30 15:50:00,15.2,15.23,15.19,15.23,534415.0,12.8809,12.9064,12.8725,12.9064,534415.0
2023-11-30 15:55:00,15.23,15.28,15.23,15.26,1503685.0,12.9064,12.9487,12.9064,12.9318,1503685.0
2023-12-01 09:30:00,15.22,15.22,15.11,15.18,354964.0,12.8979,12.8979,12.8047,12.864,354964.0
2023-12-01 09:35:00,15.17,15.2,15.16,15.17,114566.0,12.8555,12.8809,12.847,12.8555,114566.0
2023-12-01 09:40:00,15.17,15.23,15.16,15.22,57032.0,12.8555,12.9064,12.847,12.8979,57032.0
2023-12-01 09:45:00,15.21,15.26,15.21,15.24,71758.0,12.8894,12.9318,12.8894,12.9148,71758.0
2023-12-01 09:50:00,15.24,15.24,15.18,15.19,94015.0,12.9148,12.9148,12.864,12.8725,94015.0
2023-12-01 09:55:00,15.19,15.21,15.17,15.2,152951.0,12.8725,12.8894,12.8555,12.8809,152951.0
2023-12-01 10:00:00,15.2,15.29,15.2,15.28,154885.0,12.8809,12.9572,12.8809,12.9487,154885.0
2023-12-01 10:05:00,15.27,15.29,15.22,15.29,80296.0,12.9403,12.9572,12.8979,12.9572,80296.0
2023-12-01 10:10:00,15.28,15.32,15.27,15.29,80028.0,12.9487,12.9826,12.9403,12.9572,80028.0
2023-12-01 10:15:00,15.29,15.31,15.28,15.3,112329.0,12.9572,12.9742,12.9487,12.9657,112329.0
2023-12-01 10:20:00,15.31,15.31,15.27,15.28,89436.0,12.9742,12.9742,12.9403,12.9487,89436.0
2023-12-01 10:25:00,15.28,15.28,15.26,15.27,63984.0,12.9487,12.9487,12.9318,12.9403,63984.0
2023-12-01 10:30:00,15.27,15.33,15.27,15.31,87215.0,12.9403,12.9911,12.9403,12.9742,87215.0
2023-12-01 10:35:00,15.31,15.31,15.27,15.28,92706.0,12.9742,12.9742,12.9403,12.9487,92706.0
2023-12-01 10:40:00,15.28,15.31,15.25,15.31,100146.0,12.9487,12.9742,12.9233,12.9742,100146.0
2023-12-01 10:45:00,15.3,15.31,15.29,15.31,90981.0,12.9657,12.9742,12.9572,12.9742,90981.0
2023-12-01 10:50:00,15.3,15.33,15.29,15.32,131167.0,12.9657,12.9911,12.9572,12.9826,131167.0
2023-12-01 10:55:00,15.32,15.33,15.3,15.33,139272.0,12.9826,12.9911,12.9657,12.9911,139272.0
2023-12-01 11:00:00,15.33,15.35,15.3,15.33,192908.0,12.9911,13.0081,12.9657,12.9911,192908.0
2023-12-01 11:05:00,15.34,15.38,15.32,15.38,183384.0,12.9996,13.0335,12.9826,13.0335,183384.0
2023-12-01 11:10:00,15.38,15.39,15.36,15.38,84424.0,13.0335,13.042,13.0165,13.0335,84424.0
2023-12-01 11:15:00,15.38,15.39,15.36,15.37,136675.0,13.0335,13.042,13.0165,13.025,136675.0
2023-12-01 11:20:00,15.36,15.38,15.34,15.38,204677.0,13.0165,13.0335,12.9996,13.0335,204677.0
2023-12-01 11:25:00,15.38,15.4,15.37,15.38,126292.0,13.0335,13.0504,13.025,13.0335,126292.0
2023-12-01 11:30:00,15.38,15.39,15.35,15.38,131542.0,13.0335,13.042,13.0081,13.0335,131542.0
2023-12-01 11:35:00,15.38,15.38,15.35,15.37,100258.0,13.0335,13.0335,13.0081,13.025,100258.0
2023-12-01 11:40:00,15.37,15.39,15.35,15.38,84998.0,13.025,13.042,13.0081,13.0335,84998.0
2023-12-01 11:45:00,15.39,15.4,15.36,15.39,92294.0,13.042,13.0504,13.0165,13.042,92294.0
2023-12-01 11:50:00,15.39,15.4,15.37,15.39,99505.0,13.042,13.0504,13.025,13.042,99505.0
2023-12-01 11:55:00,15.39,15.39,15.37,15.38,57500.0,13.042,13.042,13.025,13.0335,57500.0
2023-12-01 12:00:00,15.38,15.39,15.37,15.38,33199.0,13.0335,13.042,13.025,13.0335,33199.0
2023-12-01 12:05:00,15.39,15.4,15.38,15.4,77051.0,13.042,13.0504,13.0335,13.0504,77051.0
2023-12-01 12:10:00,15.39,15.41,15.39,15.4,94317.0,13.042,13.0589,13.042,13.0504,94317.0
2023-12-01 12:15:00,15.4,15.41,15.36,15.37,91135.0,13.0504,13.0589,13.0165,13.025,91135.0
2023-12-01 12:20:00,15.38,15.38,15.36,15.37,64126.0,13.0335,13.0335,13.0165,13.025,64126.0
2023-12-01 12:25:00,15.37,15.4,15.36,15.39,82896.0,13.025,13.0504,13.0165,13.042,82896.0
2023-12-01 12:30:00,15.38,15.4,15.38,15.39,45159.0,13.0335,13.0504,13.0335,13.042,45159.0
2023-12-01 12:35:00,15.39,15.4,15.37,15.4,123353.0,13.042,13.0504,13.025,13.0504,123353.0
2023-12-01 12:40:00,15.4,15.4,15.38,15.4,54883.0,13.0504,13.0504,13.0335,13.0504,54883.0
2023-12-01 12:45:00,15.4,15.42,15.39,15.42,79919.0,13.0504,13.0674,13.042,13.0674,79919.0
2023-12-01 12:50:00,15.41,15.43,15.4,15.43,57736.0,13.0589,13.0758,13.0504,13.0758,57736.0
2023-12-01 12:55:00,15.43,15.43,15.41,15.43,101896.0,13.0758,13.0758,13.0589,13.0758,101896.0
2023-12-01 13:00:00,15.43,15.44,15.39,15.41,212867.0,13.0758,13.0843,13.042,13.0589,212867.0
2023-12-01 13:05:00,15.4,15.41,15.36,15.37,180514.0,13.0504,13.0589,13.0165,13.025,180514.0
2023-12-01 13:10:00,15.37,15.38,15.35,15.35,53312.0,13.025,13.0335,13.0081,13.0081,53312.0
2023-12-01 13:15:00,15.35,15.35,15.33,15.35,36727.0,13.0081,13.0081,12.9911,13.0081,36727.0
2023-12-01 13:20:00,15.35,15.35,15.3,15.3,130645.0,13.0081,13.0081,12.9657,12.9657,130645.0
2023-12-01 13:25:00,15.3,15.31,15.29,15.3,153311.0,12.9657,12.9742,12.9572,12.9657,153311.0
2023-12-01 13:30:00,15.29,15.31,15.28,15.3,79149.0,12.9572,12.9742,12.9487,12.9657,79149.0
2023-12-01 13:35:00,15.31,15.32,15.29,15.3,90121.0,12.9742,12.9826,12.9572,12.9657,90121.0
2023-12-01 13:40:00,15.3,15.32,15.28,15.32,101463.0,12.9657,12.9826,12.9487,12.9826,101463.0
2023-12-01 13:45:00,15.32,15.34,15.31,15.33,112777.0,12.9826,12.9996,12.9742,12.9911,112777.0
2023-12-01 13:50:00,15.33,15.33,15.3,15.3,81493.0,12.9911,12.9911,12.9657,12.9657,81493.0
2023-12-01 13:55:00,15.31,15.31,15.28,15.29,90839.0,12.9742,12.9742,12.9487,12.9572,90839.0
2023-12-01 14:00:00,15.29,15.31,15.28,15.29,81804.0,12.9572,12.9742,12.9487,12.9572,81804.0
2023-12-01 14:05:00,15.29,15.31,15.28,15.29,50055.0,12.9572,12.9742,12.9487,12.9572,50055.0
2023-12-01 14:10:00,15.29,15.33,15.28,15.33,53264.0,12.9572,12.9911,12.9487,12.9911,53264.0
2023-12-01 14:15:00,15.33,15.33,15.32,15.33,49446.0,12.9911,12.9911,12.9826,12.9911,49446.0
2023-12-01 14:20:00,15.33,15.33,15.31,15.33,84506.0,12.9911,12.9911,12.9742,12.9911,84506.0
2023-12-01 14:25:00,15.32,15.33,15.3,15.31,61924.0,12.9826,12.9911,12.9657,12.9742,61924.0
2023-12-01 14:30:00,15.31,15.31,15.29,15.3,108202.0,12.9742,12.9742,12.9572,12.9657,108202.0
2023-12-01 14:35:00,15.3,15.31,15.29,15.31,43177.0,12.9657,12.9742,12.9572,12.9742,43177.0
2023-12-01 14:40:00,15.31,15.32,15.3,15.31,57072.0,12.9742,12.9826,12.9657,12.9742,57072.0
2023-12-01 14:45:00,15.31,15.32,15.3,15.32,96779.0,12.9742,12.9826,12.9657,12.9826,96779.0
2023-12-01 14:50:00,15.32,15.32,15.3,15.3,39814.0,12.9826,12.9826,12.9657,12.9657,39814.0
2023-12-01 14:55:00,15.31,15.31,15.3,15.31,30560.0,12.9742,12.9742,12.9657,12.9742,30560.0
2023-12-01 15:00:00,15.3,15.32,15.3,15.32,32436.0,12.9657,12.9826,12.9657,12.9826,32436.0
2023-12-01 15:05:00,15.31,15.32,15.29,15.3,77444.0,12.9742,12.9826,12.9572,12.9657,77444.0
2023-12-01 15:10:00,15.3,15.31,15.29,15.31,93465.0,12.9657,12.9742,12.9572,12.9742,93465.0
2023-12-01 15:15:00,15.31,15.31,15.29,15.29,32356.0,12.9742,12.9742,12.9572,12.9572,32356.0
2023-12-01 15:20:00,15.29,15.3,15.27,15.29,51134.0,12.9572,12.9657,12.9403,12.9572,51134.0
2023-12-01 15:25:00,15.28,15.3,15.28,15.29,100810.0,12.9487,12.9657,12.9487,12.9572,100810.0
2023-12-01 15:30:00,15.29,15.29,15.28,15.29,19995.0,12.9572,12.9572,12.9487,12.9572,19995.0
2023-12-01 15:35:00,15.29,15.29,15.24,15.25,259185.0,12.9572,12.9572,12.9148,12.9233,259185.0
2023-12-01 15:40:00,15.25,15.25,15.22,15.23,197594.0,12.9233,12.9233,12.8979,12.9064,197594.0
2023-12-01 15:45:00,15.24,15.25,15.22,15.25,204412.0,12.9148,12.9233,12.8979,12.9233,204412.0
2023-12-01 15:50:00,15.24,15.25,15.23,15.24,341776.0,12.9148,12.9233,12.9064,12.9148,341776.0
2023-12-01 15:55:00,15.24,15.24,15.21,15.21,595660.0,12.9148,12.9148,12.8894,12.8894,595660.0
2023-12-04 09:30:00,15.04,15.06,14.98,15.01,887362.0,12.7453,12.7623,12.6945,12.7199,887362.0
2023-12-04 09:35:00,15.0,15.06,14.98,15.03,342056.0,12.7115,12.7623,12.6945,12.7369,342056.0
2023-12-04 09:40:00,15.03,15.12,15.02,15.11,226742.0,12.7369,12.8131,12.7284,12.8047,226742.0
2023-12-04 09:45:00,15.1,15.11,15.05,15.06,114717.0,12.7962,12.8047,12.7538,12.7623,114717.0
2023-12-04 09:50:00,15.05,15.06,15.0,15.01,315139.0,12.7538,12.7623,12.7115,12.7199,315139.0
2023-12-04 09:55:00,15.01,15.01,14.93,14.94,463763.0,12.7199,12.7199,12.6521,12.6606,463763.0
2023-12-04 10:00:00,14.94,14.95,14.88,14.89,435839.0,12.6606,12.6691,12.6098,12.6182,435839.0
2023-12-04 10:05:00,14.89,14.89,14.84,14.85,332074.0,12.6182,12.6182,12.5759,12.5843,332074.0
2023-12-04 10:10:00,14.85,14.85,14.8,14.81,385608.0,12.5843,12.5843,12.542,12.5504,385608.0
2023-12-04 10:15:00,14.81,14.87,14.79,14.82,555245.0,12.5504,12.6013,12.5335,12.5589,555245.0
2023-12-04 10:20:00,14.82,14.87,14.81,14.87,325173.0,12.5589,12.6013,12.5504,12.6013,325173.0
2023-12-04 10:25:00,14.87,14.88,14.84,14.85,269755.0,12.6013,12.6098,12.5759,12.5843,269755.0
2023-12-04 10:30:00,14.86,14.86,14.81,14.82,217117.0,12.5928,12.5928,12.5504,12.5589,217117.0
2023-12-04 10:35:00,14.82,14.86,14.81,14.85,138855.0,12.5589,12.5928,12.5504,12.5843,138855.0
2023-12-04 10:40:00,14.85,14.86,14.83,14.84,192202.0,12.5843,12.5928,12.5674,12.5759,192202.0
2023-12-04 10:45:00,14.84,14.84,14.81,14.82,151126.0,12.5759,12.5759,12.5504,12.5589,151126.0
2023-12-04 10:50:00,14.82,14.85,14.81,14.85,167261.0,12.5589,12.5843,12.5504,12.5843,167261.0
2023-12-04 10:55:00,14.85,14.87,14.84,14.85,163105.0,12.5843,12.6013,12.5759,12.5843,163105.0
2023-12-04 11:00:00,14.85,14.89,14.84,14.87,166124.0,12.5843,12.6182,12.5759,12.6013,166124.0
2023-12-04 11:05:00,14.88,14.89,14.85,14.89,115376.0,12.6098,12.6182,12.5843,12.6182,115376.0
2023-12-04 11:10:00,14.89,14.92,14.88,14.92,132069.0,12.6182,12.6437,12.6098,12.6437,132069.0
2023-12-04 11:15:00,14.92,14.92,14.88,14.88,133269.0,12.6437,12.6437,12.6098,12.6098,133269.0
2023-12-04 11:20:00,14.88,14.89,14.86,14.88,328854.0,12.6098,12.6182,12.5928,12.6098,328854.0
2023-12-04 11:25:00,14.88,14.9,14.86,14.9,131668.0,12.6098,12.6267,12.5928,12.6267,131668.0
2023-12-04 11:30:00,14.89,14.92,14.88,14.89,184778.0,12.6182,12.6437,12.6098,12.6182,184778.0
2023-12-04 11:35:00,14.89,14.89,14.84,14.85,126307.0,12.6182,12.6182,12.5759,12.5843,126307.0
2023-12-04 11:40:00,14.84,14.86,14.83,14.85,196909.0,12.5759,12.5928,12.5674,12.5843,196909.0
2023-12-04 11:45:00,14.84,14.86,14.83,14.83,156892.0,12.5759,12.5928,12.5674,12.5674,156892.0
2023-12-04 11:50:00,14.84,14.86,14.83,14.85,110451.0,12.5759,12.5928,12.5674,12.5843,110451.0
2023-12-04 11:55:00,14.84,14.86,14.84,14.86,96011.0,12.5759,12.5928,12.5759,12.5928,96011.0
2023-12-04 12:00:00,14.85,14.86,14.83,14.84,119533.0,12.5843,12.5928,12.5674,12.5759,119533.0
2023-12-04 12:05:00,14.84,14.88,14.83,14.88,108610.0,12.5759,12.6098,12.5674,12.6098,108610.0
2023-12-04 12:10:00,14.88,14.88,14.86,14.86,33594.0,12.6098,12.6098,12.5928,12.5928,33594.0
2023-12-04 12:15:00,14.87,14.87,14.83,14.85,147280.0,12.6013,12.6013,12.5674,12.5843,147280.0
2023-12-04 12:20:00,14.85,14.85,14.81,14.82,80302.0,12.5843,12.5843,12.5504,12.5589,80302.0
2023-12-04 12:25:00,14.82,14.85,14.81,14.83,116420.0,12.5589,12.5843,12.5504,12.5674,116420.0
2023-12-04 12:30:00,14.83,14.83,14.81,14.82,170182.0,12.5674,12.5674,12.5504,12.5589,170182.0
2023-12-04 12:35:00,14.82,14.83,14.8,14.8,163216.0,12.5589,12.5674,12.542,12.542,163216.0
2023-12-04 12:40:00,14.8,14.81,14.79,14.79,172035.0,12.542,12.5504,12.5335,12.5335,172035.0
2023-12-04 12:45:00,14.79,14.81,14.79,14.79,100238.0,12.5335,12.5504,12.5335,12.5335,100238.0
2023-12-04 12:50:00,14.79,14.82,14.78,14.81,160306.0,12.5335,12.5589,12.525,12.5504,160306.0
2023-12-04 12:55:00,14.8,14.83,14.8,14.83,96573.0,12.542,12.5674,12.542,12.5674,96573.0
2023-12-04 13:00:00,14.83,14.83,14.81,14.82,93795.0,12.5674,12.5674,12.5504,12.5589,93795.0
2023-12-04 13:05:00,14.81,14.82,14.8,14.82,166375.0,12.5504,12.5589,12.542,12.5589,166375.0
2023-12-04 13:10:00,14.82,14.82,14.81,14.82,106772.0,12.5589,12.5589,12.5504,12.5589,106772.0
2023-12-04 13:15:00,14.82,14.82,14.8,14.81,76561.0,12.5589,12.5589,12.542,12.5504,76561.0
2023-12-04 13:20:00,14.81,14.81,14.79,14.81,121682.0,12.5504,12.5504,12.5335,12.5504,121682.0
2023-12-04 13:25:00,14.81,14.81,14.79,14.79,82543.0,12.5504,12.5504,12.5335,12.5335,82543.0
2023-12-04 13:30:00,14.79,14.81,14.79,14.8,102167.0,12.5335,12.5504,12.5335,12.542,102167.0
2023-12-04 13:35:00,14.81,14.81,14.79,14.79,134542.0,12.5504,12.5504,12.5335,12.5335,134542.0
2023-12-04 13:40:00,14.79,14.8,14.77,14.78,92510.0,12.5335,12.542,12.5165,12.525,92510.0
2023-12-04 13:45:00,14.77,14.78,14.76,14.77,109557.0,12.5165,12.525,12.5081,12.5165,109557.0
2023-12-04 13:50:00,14.77,14.79,14.75,14.76,183618.0,12.5165,12.5335,12.4996,12.5081,183618.0
2023-12-04 13:55:00,14.76,14.77,14.74,14.75,229049.0,12.5081,12.5165,12.4911,12.4996,229049.0
2023-12-04 14:00:00,14.76,14.77,14.75,14.75,150929.0,12.5081,12.5165,12.4996,12.4996,150929.0
2023-12-04 14:05:00,14.76,14.77,14.74,14.75,155348.0,12.5081,12.5165,12.4911,12.4996,155348.0
2023-12-04 14:10:00,14.75,14.75,14.73,14.75,211742.0,12.4996,12.4996,12.4826,12.4996,211742.0
2023-12-04 14:15:00,14.75,14.77,14.74,14.76,265190.0,12.4996,12.5165,12.4911,12.5081,265190.0
2023-12-04 14:20:00,14.76,14.76,14.72,14.73,275639.0,12.5081,12.5081,12.4742,12.4826,275639.0
2023-12-04 14:25:00,14.73,14.73,14.72,14.73,101295.0,12.4826,12.4826,12.4742,12.4826,101295.0
2023-12-04 14:30:00,14.73,14.74,14.71,14.71,250625.0,12.4826,12.4911,12.4657,12.4657,250625.0
2023-12-04 14:35:00,14.71,14.72,14.69,14.69,235428.0,12.4657,12.4742,12.4487,12.4487,235428.0
2023-12-04 14:40:00,14.7,14.71,14.68,14.71,184338.0,12.4572,12.4657,12.4403,12.4657,184338.0
2023-12-04 14:45:00,14.71,14.74,14.7,14.74,314586.0,12.4657,12.4911,12.4572,12.4911,314586.0
2023-12-04 14:50:00,14.74,14.74,14.71,14.71,83890.0,12.4911,12.4911,12.4657,12.4657,83890.0
2023-12-04 14:55:00,14.72,14.76,14.71,14.73,298734.0,12.4742,12.5081,12.4657,12.4826,298734.0
2023-12-04 15:00:00,14.74,14.76,14.72,14.76,405647.0,12.4911,12.5081,12.4742,12.5081,405647.0
2023-12-04 15:05:00,14.76,14.76,14.74,14.75,109567.0,12.5081,12.5081,12.4911,12.4996,109567.0
2023-12-04 15:10:00,14.75,14.76,14.73,14.76,165769.0,12.4996,12.5081,12.4826,12.5081,165769.0
2023-12-04 15:15:00,14.76,14.76,14.74,14.76,101394.0,12.5081,12.5081,12.4911,12.5081,101394.0
2023-12-04 15:20:00,14.76,14.76,14.74,14.75,109108.0,12.5081,12.5081,12.4911,12.4996,109108.0
2023-12-04 15:25:00,14.75,14.77,14.74,14.76,145596.0,12.4996,12.5165,12.4911,12.5081,145596.0
2023-12-04 15:30:00,14.76,14.77,14.75,14.77,211150.0,12.5081,12.5165,12.4996,12.5165,211150.0
2023-12-04 15:35:00,14.77,14.78,14.76,14.77,288051.0,12.5165,12.525,12.5081,12.5165,288051.0
2023-12-04 15:40:00,14.78,14.78,14.77,14.77,149985.0,12.525,12.525,12.5165,12.5165,149985.0
2023-12-04 15:45:00,14.78,14.78,14.76,14.77,350370.0,12.525,12.525,12.5081,12.5165,350370.0
2023-12-04 15:50:00,14.77,14.77,14.75,14.77,541048.0,12.5165,12.5165,12.4996,12.5165,541048.0
2023-12-04 15:55:00,14.76,14.78,14.76,14.76,1084313.0,12.5081,12.525,12.5081,12.5081,1084313.0
2023-12-05 09:30:00,14.75,14.76,14.66,14.75,352326.0,12.4996,12.5081,12.4233,12.4996,352326.0
2023-12-05 09:35:00,14.75,14.78,14.68,14.68,237764.0,12.4996,12.525,12.4403,12.4403,237764.0
2023-12-05 09:40:00,14.69,14.69,14.61,14.65,395719.0,12.4487,12.4487,12.381,12.4149,395719.0
2023-12-05 09:45:00,14.65,14.66,14.61,14.64,394817.0,12.4149,12.4233,12.381,12.4064,394817.0
2023-12-05 09:50:00,14.64,14.65,14.61,14.64,208962.0,12.4064,12.4149,12.381,12.4064,208962.0
2023-12-05 09:55:00,14.64,14.68,14.63,14.64,185419.0,12.4064,12.4403,12.3979,12.4064,185419.0
2023-12-05 10:00:00,14.65,14.72,14.64,14.66,378798.0,12.4149,12.4742,12.4064,12.4233,378798.0
2023-12-05 10:05:00,14.67,14.69,14.64,14.67,128098.0,12.4318,12.4487,12.4064,12.4318,128098.0
2023-12-05 10:10:00,14.67,14.69,14.61,14.62,218711.0,12.4318,12.4487,12.381,12.3894,218711.0
2023-12-05 10:15:00,14.62,14.62,14.59,14.6,159764.0,12.3894,12.3894,12.364,12.3725,159764.0
2023-12-05 10:20:00,14.59,14.63,14.59,14.62,240751.0,12.364,12.3979,12.364,12.3894,240751.0
2023-12-05 10:25:00,14.61,14.62,14.59,14.61,149690.0,12.381,12.3894,12.364,12.381,149690.0
2023-12-05 10:30:00,14.61,14.63,14.56,14.57,533538.0,12.381,12.3979,12.3386,12.3471,533538.0
2023-12-05 10:35:00,14.57,14.58,14.54,14.55,268250.0,12.3471,12.3555,12.3216,12.3301,268250.0
2023-12-05 10:40:00,14.56,14.57,14.54,14.56,283546.0,12.3386,12.3471,12.3216,12.3386,283546.0
2023-12-05 10:45:00,14.56,14.58,14.54,14.56,210736.0,12.3386,12.3555,12.3216,12.3386,210736.0
2023-12-05 10:50:00,14.57,14.58,14.54,14.58,168115.0,12.3471,12.3555,12.3216,12.3555,168115.0
2023-12-05 10:55:00,14.58,14.61,14.57,14.59,340582.0,12.3555,12.381,12.3471,12.364,340582.0
2023-12-05 11:00:00,14.6,14.62,14.59,14.62,159752.0,12.3725,12.3894,12.364,12.3894,159752.0
2023-12-05 11:05:00,14.61,14.63,14.6,14.61,97186.0,12.381,12.3979,12.3725,12.381,97186.0
2023-12-05 11:10:00,14.62,14.62,14.59,14.6,84111.0,12.3894,12.3894,12.364,12.3725,84111.0
2023-12-05 11:15:00,14.59,14.62,14.58,14.6,266790.0,12.364,12.3894,12.3555,12.3725,266790.0
2023-12-05 11:20:00,14.61,14.61,14.59,14.61,185586.0,12.381,12.381,12.364,12.381,185586.0
2023-12-05 11:25:00,14.6,14.61,14.59,14.6,259346.0,12.3725,12.381,12.364,12.3725,259346.0
2023-12-05 11:30:00,14.61,14.63,14.6,14.63,142402.0,12.381,12.3979,12.3725,12.3979,142402.0
2023-12-05 11:35:00,14.63,14.68,14.62,14.68,145742.0,12.3979,12.4403,12.3894,12.4403,145742.0
2023-12-05 11:40:00,14.68,14.7,14.67,14.68,219661.0,12.4403,12.4572,12.4318,12.4403,219661.0
2023-12-05 11:45:00,14.68,14.71,14.67,14.7,162933.0,12.4403,12.4657,12.4318,12.4572,162933.0
2023-12-05 11:50:00,14.71,14.73,14.66,14.66,160060.0,12.4657,12.4826,12.4233,12.4233,160060.0
2023-12-05 11:55:00,14.67,14.68,14.66,14.67,223577.0,12.4318,12.4403,12.4233,12.4318,223577.0
2023-12-05 12:00:00,14.67,14.7,14.66,14.68,313110.0,12.4318,12.4572,12.4233,12.4403,313110.0
2023-12-05 12:05:00,14.68,14.71,14.66,14.68,870370.0,12.4403,12.4657,12.4233,12.4403,870370.0
2023-12-05 12:10:00,14.68,14.7,14.66,14.66,590980.0,12.4403,12.4572,12.4233,12.4233,590980.0
2023-12-05 12:15:00,14.66,14.67,14.63,14.65,245814.0,12.4233,12.4318,12.3979,12.4149,245814.0
2023-12-05 12:20:00,14.65,14.65,14.62,14.63,233327.0,12.4149,12.4149,12.3894,12.3979,233327.0
2023-12-05 12:25:00,14.63,14.66,14.62,14.64,576648.0,12.3979,12.4233,12.3894,12.4064,576648.0
2023-12-05 12:30:00,14.64,14.66,14.61,14.63,455631.0,12.4064,12.4233,12.381,12.3979,455631.0
2023-12-05 12:35:00,14.63,14.66,14.63,14.65,474057.0,12.3979,12.4233,12.3979,12.4149,474057.0
2023-12-05 12:40:00,14.65,14.65,14.6,14.61,107139.0,12.4149,12.4149,12.3725,12.381,107139.0
2023-12-05 12:45:00,14.6,14.64,14.6,14.64,131416.0,12.3725,12.4064,12.3725,12.4064,131416.0
2023-12-05 12:50:00,14.63,14.64,14.62,14.64,138717.0,12.3979,12.4064,12.3894,12.4064,138717.0
2023-12-05 12:55:00,14.64,14.68,14.62,14.68,509663.0,12.4064,12.4403,12.3894,12.4403,509663.0
2023-12-05 13:00:00,14.67,14.69,14.65,14.68,195684.0,12.4318,12.4487,12.4149,12.4403,195684.0
2023-12-05 13:05:00,14.68,14.69,14.63,14.64,230445.0,12.4403,12.4487,12.3979,12.4064,230445.0
2023-12-05 13:10:00,14.64,14.68,14.63,14.67,300816.0,12.4064,12.4403,12.3979,12.4318,300816.0
2023-12-05 13:15:00,14.68,14.7,14.67,14.69,198472.0,12.4403,12.4572,12.4318,12.4487,198472.0
2023-12-05 13:20:00,14.7,14.71,14.68,14.71,99585.0,12.4572,12.4657,12.4403,12.4657,99585.0
2023-12-05 13:25:00,14.71,14.73,14.69,14.71,136673.0,12.4657,12.4826,12.4487,12.4657,136673.0
2023-12-05 13:30:00,14.71,14.73,14.7,14.73,99128.0,12.4657,12.4826,12.4572,12.4826,99128.0
2023-12-05 13:35:00,14.73,14.73,14.71,14.73,95978.0,12.4826,12.4826,12.4657,12.4826,95978.0
2023-12-05 13:40:00,14.73,14.74,14.71,14.73,92608.0,12.4826,12.4911,12.4657,12.4826,92608.0
2023-12-05 13:45:00,14.73,14.74,14.72,14.73,135983.0,12.4826,12.4911,12.4742,12.4826,135983.0
2023-12-05 13:50:00,14.73,14.74,14.72,14.72,67265.0,12.4826,12.4911,12.4742,12.4742,67265.0
2023-12-05 13:55:00,14.72,14.72,14.7,14.71,94973.0,12.4742,12.4742,12.4572,12.4657,94973.0
2023-12-05 14:00:00,14.71,14.73,14.7,14.72,90062.0,12.4657,12.4826,12.4572,12.4742,90062.0
2023-12-05 14:05:00,14.71,14.72,14.7,14.72,74114.0,12.4657,12.4742,12.4572,12.4742,74114.0
2023-12-05 14:10:00,14.71,14.75,14.71,14.74,138192.0,12.4657,12.4996,12.4657,12.4911,138192.0
2023-12-05 14:15:00,14.75,14.75,14.73,14.74,67658.0,12.4996,12.4996,12.4826,12.4911,67658.0
2023-12-05 14:20:00,14.74,14.74,14.72,14.73,67957.0,12.4911,12.4911,12.4742,12.4826,67957.0
2023-12-05 14:25:00,14.72,14.74,14.7,14.74,152222.0,12.4742,12.4911,12.4572,12.4911,152222.0
2023-12-05 14:30:00,14.74,14.74,14.71,14.72,193454.0,12.4911,12.4911,12.4657,12.4742,193454.0
2023-12-05 14:35:00,14.72,14.73,14.68,14.69,95466.0,12.4742,12.4826,12.4403,12.4487,95466.0
2023-12-05 14:40:00,14.69,14.71,14.68,14.71,124816.0,12.4487,12.4657,12.4403,12.4657,124816.0
2023-12-05 14:45:00,14.7,14.71,14.69,14.71,77904.0,12.4572,12.4657,12.4487,12.4657,77904.0
2023-12-05 14:50:00,14.7,14.72,14.7,14.71,102685.0,12.4572,12.4742,12.4572,12.4657,102685.0
2023-12-05 14:55:00,14.71,14.72,14.68,14.69,117623.0,12.4657,12.4742,12.4403,12.4487,117623.0
2023-12-05 15:00:00,14.69,14.7,14.67,14.69,152633.0,12.4487,12.4572,12.4318,12.4487,152633.0
2023-12-05 15:05:00,14.7,14.71,14.69,14.71,101052.0,12.4572,12.4657,12.4487,12.4657,101052.0
2023-12-05 15:10:00,14.71,14.72,14.68,14.72,269279.0,12.4657,12.4742,12.4403,12.4742,269279.0
2023-12-05 15:15:00,14.72,14.72,14.68,14.69,168461.0,12.4742,12.4742,12.4403,12.4487,168461.0
2023-12-05 15:20:00,14.69,14.7,14.67,14.69,265288.0,12.4487,12.4572,12.4318,12.4487,265288.0
2023-12-05 15:25:00,14.69,14.69,14.67,14.68,100769.0,12.4487,12.4487,12.4318,12.4403,100769.0
2023-12-05 15:30:00,14.68,14.69,14.67,14.69,135773.0,12.4403,12.4487,12.4318,12.4487,135773.0
2023-12-05 15:35:00,14.68,14.69,14.67,14.69,167142.0,12.4403,12.4487,12.4318,12.4487,167142.0
2023-12-05 15:40:00,14.69,14.7,14.68,14.7,168328.0,12.4487,12.4572,12.4403,12.4572,168328.0
2023-12-05 15:45:00,14.69,14.7,14.68,14.7,225656.0,12.4487,12.4572,12.4403,12.4572,225656.0
2023-12-05 15:50:00,14.69,14.7,14.67,14.68,274358.0,12.4487,12.4572,12.4318,12.4403,274358.0
2023-12-05 15:55:00,14.68,14.68,14.65,14.65,828183.0,12.4403,12.4403,12.4149,12.4149,828183.0
2023-12-06 09:30:00,14.67,14.71,14.62,14.71,1041955.0,12.4318,12.4657,12.3894,12.4657,1041955.0
2023-12-06 09:35:00,14.7,14.71,14.6,14.62,282594.0,12.4572,12.4657,12.3725,12.3894,282594.0
2023-12-06 09:40:00,14.62,14.68,14.6,14.67,312740.0,12.3894,12.4403,12.3725,12.4318,312740.0
2023-12-06 09:45:00,14.68,14.68,14.66,14.67,257579.0,12.4403,12.4403,12.4233,12.4318,257579.0
2023-12-06 09:50:00,14.67,14.68,14.65,14.65,121373.0,12.4318,12.4403,12.4149,12.4149,121373.0
2023-12-06 09:55:00,14.64,14.68,14.64,14.65,140750.0,12.4064,12.4403,12.4064,12.4149,140750.0
2023-12-06 10:00:00,14.65,14.71,14.65,14.7,350656.0,12.4149,12.4657,12.4149,12.4572,350656.0
2023-12-06 10:05:00,14.7,14.73,14.69,14.71,558543.0,12.4572,12.4826,12.4487,12.4657,558543.0
2023-12-06 10:10:00,14.71,14.72,14.67,14.7,172720.0,12.4657,12.4742,12.4318,12.4572,172720.0
2023-12-06 10:15:00,14.7,14.71,14.66,14.68,226055.0,12.4572,12.4657,12.4233,12.4403,226055.0
2023-12-06 10:20:00,14.68,14.69,14.65,14.67,185397.0,12.4403,12.4487,12.4149,12.4318,185397.0
2023-12-06 10:25:00,14.67,14.71,14.66,14.71,142646.0,12.4318,12.4657,12.4233,12.4657,142646.0
2023-12-06 10:30:00,14.7,14.71,14.67,14.71,222306.0,12.4572,12.4657,12.4318,12.4657,222306.0
2023-12-06 10:35:00,14.71,14.73,14.68,14.71,271349.0,12.4657,12.4826,12.4403,12.4657,271349.0
2023-12-06 10:40:00,14.72,14.72,14.64,14.64,215619.0,12.4742,12.4742,12.4064,12.4064,215619.0
2023-12-06 10:45:00,14.65,14.65,14.62,14.63,96411.0,12.4149,12.4149,12.3894,12.3979,96411.0
2023-12-06 10:50:00,14.63,14.63,14.54,14.56,225669.0,12.3979,12.3979,12.3216,12.3386,225669.0
2023-12-06 10:55:00,14.56,14.59,14.55,14.56,326775.0,12.3386,12.364,12.3301,12.3386,326775.0
2023-12-06 11:00:00,14.56,14.56,14.53,14.54,231741.0,12.3386,12.3386,12.3132,12.3216,231741.0
2023-12-06 11:05:00,14.55,14.56,14.5,14.5,244628.0,12.3301,12.3386,12.2877,12.2877,244628.0
2023-12-06 11:10:00,14.51,14.51,14.45,14.46,486030.0,12.2962,12.2962,12.2454,12.2538,486030.0
2023-12-06 11:15:00,14.45,14.5,14.42,14.48,385986.0,12.2454,12.2877,12.2199,12.2708,385986.0
2023-12-06 11:20:00,14.48,14.51,14.48,14.49,179860.0,12.2708,12.2962,12.2708,12.2793,179860.0
2023-12-06 11:25:00,14.49,14.53,14.48,14.5,278123.0,12.2793,12.3132,12.2708,12.2877,278123.0
2023-12-06 11:30:00,14.51,14.52,14.47,14.47,222595.0,12.2962,12.3047,12.2623,12.2623,222595.0
2023-12-06 11:35:00,14.47,14.47,14.42,14.44,161632.0,12.2623,12.2623,12.2199,12.2369,161632.0
2023-12-06 11:40:00,14.43,14.44,14.42,14.44,147680.0,12.2284,12.2369,12.2199,12.2369,147680.0
2023-12-06 11:45:00,14.44,14.45,14.4,14.41,140537.0,12.2369,12.2454,12.203,12.2115,140537.0
2023-12-06 11:50:00,14.42,14.43,14.4,14.43,212433.0,12.2199,12.2284,12.203,12.2284,212433.0
2023-12-06 11:55:00,14.43,14.44,14.41,14.43,159286.0,12.2284,12.2369,12.2115,12.2284,159286.0
2023-12-06 12:00:00,14.43,14.45,14.41,14.43,197716.0,12.2284,12.2454,12.2115,12.2284,197716.0
2023-12-06 12:05:00,14.43,14.47,14.42,14.47,126738.0,12.2284,12.2623,12.2199,12.2623,126738.0
2023-12-06 12:10:00,14.46,14.47,14.44,14.45,175092.0,12.2538,12.2623,12.2369,12.2454,175092.0
2023-12-06 12:15:00,14.44,14.47,14.43,14.45,235340.0,12.2369,12.2623,12.2284,12.2454,235340.0
2023-12-06 12:20:00,14.44,14.44,14.42,14.43,86684.0,12.2369,12.2369,12.2199,12.2284,86684.0
2023-12-06 12:25:00,14.43,14.44,14.41,14.43,69420.0,12.2284,12.2369,12.2115,12.2284,69420.0
2023-12-06 12:30:00,14.42,14.42,14.4,14.42,98462.0,12.2199,12.2199,12.203,12.2199,98462.0
2023-12-06 12:35:00,14.41,14.42,14.4,14.42,86750.0,12.2115,12.2199,12.203,12.2199,86750.0
2023-12-06 12:40:00,14.42,14.43,14.4,14.43,117929.0,12.2199,12.2284,12.203,12.2284,117929.0
2023-12-06 12:45:00,14.43,14.43,14.41,14.42,122469.0,12.2284,12.2284,12.2115,12.2199,122469.0
2023-12-06 12:50:00,14.42,14.43,14.4,14.43,143638.0,12.2199,12.2284,12.203,12.2284,143638.0
2023-12-06 12:55:00,14.42,14.47,14.42,14.46,453121.0,12.2199,12.2623,12.2199,12.2538,453121.0
2023-12-06 13:00:00,14.47,14.48,14.45,14.46,192506.0,12.2623,12.2708,12.2454,12.2538,192506.0
2023-12-06 13:05:00,14.45,14.48,14.44,14.48,139024.0,12.2454,12.2708,12.2369,12.2708,139024.0
2023-12-06 13:10:00,14.48,14.48,14.45,14.47,268835.0,12.2708,12.2708,12.2454,12.2623,268835.0
2023-12-06 13:15:00,14.47,14.5,14.45,14.5,307486.0,12.2623,12.2877,12.2454,12.2877,307486.0
2023-12-06 13:20:00,14.5,14.52,14.49,14.52,172865.0,12.2877,12.3047,12.2793,12.3047,172865.0
2023-12-06 13:25:00,14.51,14.53,14.5,14.52,182472.0,12.2962,12.3132,12.2877,12.3047,182472.0
2023-12-06 13:30:00,14.51,14.53,14.5,14.52,127957.0,12.2962,12.3132,12.2877,12.3047,127957.0
2023-12-06 13:35:00,14.53,14.54,14.51,14.54,107583.0,12.3132,12.3216,12.2962,12.3216,107583.0
2023-12-06 13:40:00,14.54,14.55,14.52,14.52,305378.0,12.3216,12.3301,12.3047,12.3047,305378.0
2023-12-06 13:45:00,14.53,14.54,14.51,14.51,223114.0,12.3132,12.3216,12.2962,12.2962,223114.0
2023-12-06 13:50:00,14.51,14.53,14.5,14.53,117647.0,12.2962,12.3132,12.2877,12.3132,117647.0
2023-12-06 13:55:00,14.53,14.55,14.52,14.53,99258.0,12.3132,12.3301,12.3047,12.3132,99258.0
2023-12-06 14:00:00,14.53,14.54,14.51,14.52,212243.0,12.3132,12.3216,12.2962,12.3047,212243.0
2023-12-06 14:05:00,14.52,14.52,14.5,14.51,103583.0,12.3047,12.3047,12.2877,12.2962,103583.0
2023-12-06 14:10:00,14.5,14.51,14.46,14.46,131807.0,12.2877,12.2962,12.2538,12.2538,131807.0
2023-12-06 14:15:00,14.47,14.47,14.41,14.44,326519.0,12.2623,12.2623,12.2115,12.2369,326519.0
2023-12-06 14:20:00,14.44,14.45,14.42,14.43,388190.0,12.2369,12.2454,12.2199,12.2284,388190.0
2023-12-06 14:25:00,14.43,14.44,14.42,14.43,280027.0,12.2284,12.2369,12.2199,12.2284,280027.0
2023-12-06 14:30:00,14.43,14.47,14.43,14.46,382792.0,12.2284,12.2623,12.2284,12.2538,382792.0
2023-12-06 14:35:00,14.46,14.47,14.45,14.46,205748.0,12.2538,12.2623,12.2454,12.2538,205748.0
2023-12-06 14:40:00,14.47,14.49,14.46,14.49,120774.0,12.2623,12.2793,12.2538,12.2793,120774.0
2023-12-06 14:45:00,14.49,14.49,14.48,14.49,121931.0,12.2793,12.2793,12.2708,12.2793,121931.0
2023-12-06 14:50:00,14.49,14.5,14.47,14.48,136665.0,12.2793,12.2877,12.2623,12.2708,136665.0
2023-12-06 14:55:00,14.48,14.5,14.47,14.49,110493.0,12.2708,12.2877,12.2623,12.2793,110493.0
2023-12-06 15:00:00,14.5,14.5,14.46,14.48,247937.0,12.2877,12.2877,12.2538,12.2708,247937.0
2023-12-06 15:05:00,14.49,14.49,14.47,14.47,75153.0,12.2793,12.2793,12.2623,12.2623,75153.0
2023-12-06 15:10:00,14.47,14.48,14.46,14.47,116599.0,12.2623,12.2708,12.2538,12.2623,116599.0
2023-12-06 15:15:00,14.47,14.47,14.45,14.46,120895.0,12.2623,12.2623,12.2454,12.2538,120895.0
2023-12-06 15:20:00,14.46,14.47,14.43,14.44,185911.0,12.2538,12.2623,12.2284,12.2369,185911.0
2023-12-06 15:25:00,14.44,14.44,14.38,14.38,262893.0,12.2369,12.2369,12.186,12.186,262893.0
2023-12-06 15:30:00,14.39,14.42,14.38,14.41,278912.0,12.1945,12.2199,12.186,12.2115,278912.0
2023-12-06 15:35:00,14.4,14.43,14.4,14.43,354237.0,12.203,12.2284,12.203,12.2284,354237.0
2023-12-06 15:40:00,14.43,14.45,14.42,14.44,298020.0,12.2284,12.2454,12.2199,12.2369,298020.0
2023-12-06 15:45:00,14.43,14.45,14.43,14.45,358603.0,12.2284,12.2454,12.2284,12.2454,358603.0
2023-12-06 15:50:00,14.44,14.44,14.41,14.42,333828.0,12.2369,12.2369,12.2115,12.2199,333828.0
2023-12-06 15:55:00,14.42,14.43,14.41,14.43,734126.0,12.2199,12.2284,12.2115,12.2284,734126.0
2023-12-07 09:30:00,14.5,14.57,14.47,14.54,416052.0,12.2877,12.3471,12.2623,12.3216,416052.0
2023-12-07 09:35:00,14.54,14.6,14.51,14.59,437940.0,12.3216,12.3725,12.2962,12.364,437940.0
2023-12-07 09:40:00,14.59,14.61,14.58,14.61,205877.0,12.364,12.381,12.3555,12.381,205877.0
2023-12-07 09:45:00,14.61,14.66,14.6,14.63,674441.0,12.381,12.4233,12.3725,12.3979,674441.0
2023-12-07 09:50:00,14.63,14.71,14.58,14.63,884433.0,12.3979,12.4657,12.3555,12.3979,884433.0
2023-12-07 09:55:00,14.63,14.63,14.55,14.57,236101.0,12.3979,12.3979,12.3301,12.3471,236101.0
2023-12-07 10:00:00,14.58,14.64,14.57,14.61,209963.0,12.3555,12.4064,12.3471,12.381,209963.0
2023-12-07 10:05:00,14.62,14.63,14.56,14.58,87453.0,12.3894,12.3979,12.3386,12.3555,87453.0
2023-12-07 10:10:00,14.57,14.59,14.55,14.55,87404.0,12.3471,12.364,12.3301,12.3301,87404.0
2023-12-07 10:15:00,14.55,14.61,14.55,14.59,131186.0,12.3301,12.381,12.3301,12.364,131186.0
2023-12-07 10:20:00,14.59,14.6,14.53,14.55,137253.0,12.364,12.3725,12.3132,12.3301,137253.0
2023-12-07 10:25:00,14.55,14.57,14.54,14.57,63169.0,12.3301,12.3471,12.3216,12.3471,63169.0
2023-12-07 10:30:00,14.57,14.58,14.53,14.54,143885.0,12.3471,12.3555,12.3132,12.3216,143885.0
2023-12-07 10:35:00,14.53,14.54,14.51,14.52,46059.0,12.3132,12.3216,12.2962,12.3047,46059.0
2023-12-07 10:40:00,14.51,14.51,14.47,14.5,717695.0,12.2962,12.2962,12.2623,12.2877,717695.0
2023-12-07 10:45:00,14.5,14.5,14.44,14.49,221691.0,12.2877,12.2877,12.2369,12.2793,221691.0
2023-12-07 10:50:00,14.48,14.5,14.45,14.48,164051.0,12.2708,12.2877,12.2454,12.2708,164051.0
2023-12-07 10:55:00,14.48,14.5,14.47,14.48,90550.0,12.2708,12.2877,12.2623,12.2708,90550.0
2023-12-07 11:00:00,14.49,14.52,14.48,14.52,103632.0,12.2793,12.3047,12.2708,12.3047,103632.0
2023-12-07 11:05:00,14.53,14.53,14.48,14.49,133560.0,12.3132,12.3132,12.2708,12.2793,133560.0
2023-12-07 11:10:00,14.5,14.5,14.33,14.44,1453867.0,12.2877,12.2877,12.1437,12.2369,1453867.0
2023-12-07 11:15:00,14.44,14.48,14.42,14.47,204829.0,12.2369,12.2708,12.2199,12.2623,204829.0
2023-12-07 11:20:00,14.48,14.5,14.44,14.44,65091.0,12.2708,12.2877,12.2369,12.2369,65091.0
2023-12-07 11:25:00,14.45,14.49,14.44,14.49,66915.0,12.2454,12.2793,12.2369,12.2793,66915.0
2023-12-07 11:30:00,14.49,14.51,14.47,14.5,140842.0,12.2793,12.2962,12.2623,12.2877,140842.0
2023-12-07 11:35:00,14.5,14.5,14.46,14.46,86809.0,12.2877,12.2877,12.2538,12.2538,86809.0
2023-12-07 11:40:00,14.47,14.5,14.46,14.5,76886.0,12.2623,12.2877,12.2538,12.2877,76886.0
2023-12-07 11:45:00,14.5,14.51,14.48,14.5,163799.0,12.2877,12.2962,12.2708,12.2877,163799.0
2023-12-07 11:50:00,14.5,14.51,14.48,14.5,50875.0,12.2877,12.2962,12.2708,12.2877,50875.0
2023-12-07 11:55:00,14.5,14.5,14.47,14.47,74565.0,12.2877,12.2877,12.2623,12.2623,74565.0
2023-12-07 12:00:00,14.48,14.49,14.44,14.46,112896.0,12.2708,12.2793,12.2369,12.2538,112896.0
2023-12-07 12:05:00,14.47,14.47,14.44,14.45,161260.0,12.2623,12.2623,12.2369,12.2454,161260.0
2023-12-07 12:10:00,14.45,14.47,14.41,14.42,257525.0,12.2454,12.2623,12.2115,12.2199,257525.0
2023-12-07 12:15:00,14.41,14.45,14.41,14.42,165254.0,12.2115,12.2454,12.2115,12.2199,165254.0
2023-12-07 12:20:00,14.43,14.43,14.4,14.41,129201.0,12.2284,12.2284,12.203,12.2115,129201.0
2023-12-07 12:25:00,14.41,14.44,14.4,14.42,152595.0,12.2115,12.2369,12.203,12.2199,152595.0
2023-12-07 12:30:00,14.42,14.43,14.4,14.42,104458.0,12.2199,12.2284,12.203,12.2199,104458.0
2023-12-07 12:35:00,14.42,14.42,14.39,14.4,118875.0,12.2199,12.2199,12.1945,12.203,118875.0
2023-12-07 12:40:00,14.4,14.4,14.38,14.38,162610.0,12.203,12.203,12.186,12.186,162610.0
2023-12-07 12:45:00,14.38,14.41,14.38,14.41,178431.0,12.186,12.2115,12.186,12.2115,178431.0
2023-12-07 12:50:00,14.41,14.43,14.4,14.41,113092.0,12.2115,12.2284,12.203,12.2115,113092.0
2023-12-07 12:55:00,14.42,14.44,14.41,14.43,93704.0,12.2199,12.2369,12.2115,12.2284,93704.0
2023-12-07 13:00:00,14.42,14.44,14.39,14.4,110784.0,12.2199,12.2369,12.1945,12.203,110784.0
2023-12-07 13:05:00,14.4,14.4,14.38,14.4,136778.0,12.203,12.203,12.186,12.203,136778.0
2023-12-07 13:10:00,14.4,14.4,14.38,14.4,95085.0,12.203,12.203,12.186,12.203,95085.0
2023-12-07 13:15:00,14.39,14.4,14.38,14.39,80750.0,12.1945,12.203,12.186,12.1945,80750.0
2023-12-07 13:20:00,14.39,14.42,14.38,14.42,115785.0,12.1945,12.2199,12.186,12.2199,115785.0
2023-12-07 13:25:00,14.42,14.43,14.4,14.42,83511.0,12.2199,12.2284,12.203,12.2199,83511.0
2023-12-07 13:30:00,14.42,14.43,14.4,14.41,162884.0,12.2199,12.2284,12.203,12.2115,162884.0
2023-12-07 13:35:00,14.41,14.42,14.39,14.41,232009.0,12.2115,12.2199,12.1945,12.2115,232009.0
2023-12-07 13:40:00,14.41,14.42,14.4,14.4,71509.0,12.2115,12.2199,12.203,12.203,71509.0
2023-12-07 13:45:00,14.4,14.4,14.38,14.38,66083.0,12.203,12.203,12.186,12.186,66083.0
2023-12-07 13:50:00,14.38,14.39,14.38,14.39,38930.0,12.186,12.1945,12.186,12.1945,38930.0
2023-12-07 13:55:00,14.39,14.39,14.35,14.35,79046.0,12.1945,12.1945,12.1606,12.1606,79046.0
2023-12-07 14:00:00,14.36,14.39,14.35,14.38,75840.0,12.1691,12.1945,12.1606,12.186,75840.0
2023-12-07 14:05:00,14.38,14.39,14.37,14.38,76355.0,12.186,12.1945,12.1776,12.186,76355.0
2023-12-07 14:10:00,14.38,14.39,14.37,14.38,141436.0,12.186,12.1945,12.1776,12.186,141436.0
2023-12-07 14:15:00,14.38,14.4,14.37,14.39,102951.0,12.186,12.203,12.1776,12.1945,102951.0
2023-12-07 14:20:00,14.38,14.4,14.37,14.38,97505.0,12.186,12.203,12.1776,12.186,97505.0
2023-12-07 14:25:00,14.37,14.39,14.36,14.39,93064.0,12.1776,12.1945,12.1691,12.1945,93064.0
2023-12-07 14:30:00,14.39,14.4,14.37,14.38,109886.0,12.1945,12.203,12.1776,12.186,109886.0
2023-12-07 14:35:00,14.38,14.4,14.38,14.4,157028.0,12.186,12.203,12.186,12.203,157028.0
2023-12-07 14:40:00,14.4,14.41,14.39,14.4,137861.0,12.203,12.2115,12.1945,12.203,137861.0
2023-12-07 14:45:00,14.4,14.4,14.39,14.4,55182.0,12.203,12.203,12.1945,12.203,55182.0
2023-12-07 14:50:00,14.39,14.4,14.38,14.39,73625.0,12.1945,12.203,12.186,12.1945,73625.0
2023-12-07 14:55:00,14.39,14.4,14.38,14.4,103103.0,12.1945,12.203,12.186,12.203,103103.0
2023-12-07 15:00:00,14.4,14.42,14.39,14.42,95920.0,12.203,12.2199,12.1945,12.2199,95920.0
2023-12-07 15:05:00,14.42,14.42,14.4,14.41,75206.0,12.2199,12.2199,12.203,12.2115,75206.0
2023-12-07 15:10:00,14.41,14.42,14.4,14.42,97839.0,12.2115,12.2199,12.203,12.2199,97839.0
2023-12-07 15:15:00,14.42,14.42,14.41,14.42,28686.0,12.2199,12.2199,12.2115,12.2199,28686.0
2023-12-07 15:20:00,14.42,14.43,14.41,14.43,94517.0,12.2199,12.2284,12.2115,12.2284,94517.0
2023-12-07 15:25:00,14.43,14.43,14.35,14.37,373774.0,12.2284,12.2284,12.1606,12.1776,373774.0
2023-12-07 15:30:00,14.37,14.38,14.3,14.3,716265.0,12.1776,12.186,12.1183,12.1183,716265.0
2023-12-07 15:35:00,14.31,14.45,14.3,14.41,1268495.0,12.1267,12.2454,12.1183,12.2115,1268495.0
2023-12-07 15:40:00,14.41,14.42,14.37,14.39,601279.0,12.2115,12.2199,12.1776,12.1945,601279.0
2023-12-07 15:45:00,14.39,14.4,14.38,14.39,300470.0,12.1945,12.203,12.186,12.1945,300470.0
2023-12-07 15:50:00,14.38,14.39,14.37,14.39,478299.0,12.186,12.1945,12.1776,12.1945,478299.0
2023-12-07 15:55:00,14.39,14.42,14.39,14.41,1464971.0,12.1945,12.2199,12.1945,12.2115,1464971.0
2023-12-08 09:30:00,14.45,14.56,14.43,14.53,435418.0,12.2454,12.3386,12.2284,12.3132,435418.0
2023-12-08 09:35:00,14.53,14.62,14.52,14.56,274022.0,12.3132,12.3894,12.3047,12.3386,274022.0
2023-12-08 09:40:00,14.56,14.65,14.55,14.65,266014.0,12.3386,12.4149,12.3301,12.4149,266014.0
2023-12-08 09:45:00,14.65,14.68,14.63,14.67,246054.0,12.4149,12.4403,12.3979,12.4318,246054.0
2023-12-08 09:50:00,14.67,14.68,14.63,14.67,181500.0,12.4318,12.4403,12.3979,12.4318,181500.0
2023-12-08 09:55:00,14.68,14.7,14.65,14.69,235798.0,12.4403,12.4572,12.4149,12.4487,235798.0
2023-12-08 10:00:00,14.69,14.78,14.69,14.76,390509.0,12.4487,12.525,12.4487,12.5081,390509.0
2023-12-08 10:05:00,14.76,14.77,14.71,14.76,360927.0,12.5081,12.5165,12.4657,12.5081,360927.0
2023-12-08 10:10:00,14.76,14.8,14.74,14.79,167920.0,12.5081,12.542,12.4911,12.5335,167920.0
2023-12-08 10:15:00,14.79,14.81,14.77,14.77,158213.0,12.5335,12.5504,12.5165,12.5165,158213.0
2023-12-08 10:20:00,14.78,14.78,14.73,14.75,216774.0,12.525,12.525,12.4826,12.4996,216774.0
2023-12-08 10:25:00,14.75,14.8,14.74,14.79,218287.0,12.4996,12.542,12.4911,12.5335,218287.0
2023-12-08 10:30:00,14.79,14.82,14.77,14.81,395198.0,12.5335,12.5589,12.5165,12.5504,395198.0
2023-12-08 10:35:00,14.82,14.82,14.77,14.81,140147.0,12.5589,12.5589,12.5165,12.5504,140147.0
2023-12-08 10:40:00,14.81,14.82,14.76,14.78,436332.0,12.5504,12.5589,12.5081,12.525,436332.0
2023-12-08 10:45:00,14.78,14.8,14.74,14.76,225585.0,12.525,12.542,12.4911,12.5081,225585.0
2023-12-08 10:50:00,14.77,14.8,14.75,14.78,149057.0,12.5165,12.542,12.4996,12.525,149057.0
2023-12-08 10:55:00,14.78,14.78,14.74,14.75,152854.0,12.525,12.525,12.4911,12.4996,152854.0
2023-12-08 11:00:00,14.76,14.78,14.74,14.76,132158.0,12.5081,12.525,12.4911,12.5081,132158.0
2023-12-08 11:05:00,14.76,14.77,14.74,14.76,178456.0,12.5081,12.5165,12.4911,12.5081,178456.0
2023-12-08 11:10:00,14.76,14.77,14.74,14.75,261183.0,12.5081,12.5165,12.4911,12.4996,261183.0
2023-12-08 11:15:00,14.75,14.8,14.72,14.8,285110.0,12.4996,12.542,12.4742,12.542,285110.0
2023-12-08 11:20:00,14.79,14.8,14.75,14.78,193062.0,12.5335,12.542,12.4996,12.525,193062.0
2023-12-08 11:25:00,14.77,14.79,14.76,14.79,146086.0,12.5165,12.5335,12.5081,12.5335,146086.0
2023-12-08 11:30:00,14.79,14.79,14.75,14.76,104154.0,12.5335,12.5335,12.4996,12.5081,104154.0
2023-12-08 11:35:00,14.76,14.76,14.72,14.73,80130.0,12.5081,12.5081,12.4742,12.4826,80130.0
2023-12-08 11:40:00,14.73,14.74,14.71,14.74,100393.0,12.4826,12.4911,12.4657,12.4911,100393.0
2023-12-08 11:45:00,14.74,14.78,14.72,14.77,131903.0,12.4911,12.525,12.4742,12.5165,131903.0
2023-12-08 11:50:00,14.77,14.78,14.75,14.77,130601.0,12.5165,12.525,12.4996,12.5165,130601.0
2023-12-08 11:55:00,14.77,14.77,14.75,14.76,116249.0,12.5165,12.5165,12.4996,12.5081,116249.0
2023-12-08 12:00:00,14.76,14.77,14.75,14.75,161501.0,12.5081,12.5165,12.4996,12.4996,161501.0
2023-12-08 12:05:00,14.75,14.76,14.72,14.72,122480.0,12.4996,12.5081,12.4742,12.4742,122480.0
2023-12-08 12:10:00,14.72,14.73,14.67,14.67,108179.0,12.4742,12.4826,12.4318,12.4318,108179.0
2023-12-08 12:15:00,14.67,14.7,14.66,14.7,113875.0,12.4318,12.4572,12.4233,12.4572,113875.0
2023-12-08 12:20:00,14.7,14.72,14.69,14.7,60743.0,12.4572,12.4742,12.4487,12.4572,60743.0
2023-12-08 12:25:00,14.71,14.72,14.69,14.72,35838.0,12.4657,12.4742,12.4487,12.4742,35838.0
2023-12-08 12:30:00,14.71,14.72,14.7,14.72,109932.0,12.4657,12.4742,12.4572,12.4742,109932.0
2023-12-08 12:35:00,14.72,14.73,14.71,14.72,55153.0,12.4742,12.4826,12.4657,12.4742,55153.0
2023-12-08 12:40:00,14.71,14.72,14.7,14.71,76292.0,12.4657,12.4742,12.4572,12.4657,76292.0
2023-12-08 12:45:00,14.71,14.74,14.7,14.74,155096.0,12.4657,12.4911,12.4572,12.4911,155096.0
2023-12-08 12:50:00,14.73,14.75,14.72,14.73,146270.0,12.4826,12.4996,12.4742,12.4826,146270.0
2023-12-08 12:55:00,14.73,14.74,14.72,14.72,81059.0,12.4826,12.4911,12.4742,12.4742,81059.0
2023-12-08 13:00:00,14.73,14.74,14.72,14.74,58734.0,12.4826,12.4911,12.4742,12.4911,58734.0
2023-12-08 13:05:00,14.74,14.75,14.7,14.71,100859.0,12.4911,12.4996,12.4572,12.4657,100859.0
2023-12-08 13:10:00,14.72,14.73,14.71,14.72,52015.0,12.4742,12.4826,12.4657,12.4742,52015.0
2023-12-08 13:15:00,14.73,14.74,14.72,14.73,110739.0,12.4826,12.4911,12.4742,12.4826,110739.0
2023-12-08 13:20:00,14.72,14.74,14.71,14.74,222103.0,12.4742,12.4911,12.4657,12.4911,222103.0
2023-12-08 13:25:00,14.74,14.79,14.73,14.79,207973.0,12.4911,12.5335,12.4826,12.5335,207973.0
2023-12-08 13:30:00,14.79,14.79,14.76,14.79,238596.0,12.5335,12.5335,12.5081,12.5335,238596.0
2023-12-08 13:35:00,14.78,14.79,14.77,14.77,217744.0,12.525,12.5335,12.5165,12.5165,217744.0
2023-12-08 13:40:00,14.78,14.78,14.76,14.77,191647.0,12.525,12.525,12.5081,12.5165,191647.0
2023-12-08 13:45:00,14.77,14.81,14.76,14.81,176780.0,12.5165,12.5504,12.5081,12.5504,176780.0
2023-12-08 13:50:00,14.81,14.82,14.79,14.79,354646.0,12.5504,12.5589,12.5335,12.5335,354646.0
2023-12-08 13:55:00,14.8,14.81,14.76,14.76,412262.0,12.542,12.5504,12.5081,12.5081,412262.0
2023-12-08 14:00:00,14.76,14.79,14.74,14.79,488321.0,12.5081,12.5335,12.4911,12.5335,488321.0
2023-12-08 14:05:00,14.78,14.81,14.77,14.81,176049.0,12.525,12.5504,12.5165,12.5504,176049.0
2023-12-08 14:10:00,14.81,14.84,14.8,14.83,273716.0,12.5504,12.5759,12.542,12.5674,273716.0
2023-12-08 14:15:00,14.83,14.84,14.81,14.83,117515.0,12.5674,12.5759,12.5504,12.5674,117515.0
2023-12-08 14:20:00,14.83,14.83,14.8,14.82,109257.0,12.5674,12.5674,12.542,12.5589,109257.0
2023-12-08 14:25:00,14.82,14.83,14.81,14.82,65739.0,12.5589,12.5674,12.5504,12.5589,65739.0
2023-12-08 14:30:00,14.82,14.84,14.81,14.82,260255.0,12.5589,12.5759,12.5504,12.5589,260255.0
2023-12-08 14:35:00,14.81,14.83,14.81,14.83,115735.0,12.5504,12.5674,12.5504,12.5674,115735.0
2023-12-08 14:40:00,14.83,14.84,14.82,14.83,242007.0,12.5674,12.5759,12.5589,12.5674,242007.0
2023-12-08 14:45:00,14.83,14.84,14.82,14.84,112844.0,12.5674,12.5759,12.5589,12.5759,112844.0
2023-12-08 14:50:00,14.84,14.87,14.83,14.86,369230.0,12.5759,12.6013,12.5674,12.5928,369230.0
2023-12-08 14:55:00,14.87,14.88,14.86,14.87,153105.0,12.6013,12.6098,12.5928,12.6013,153105.0
2023-12-08 15:00:00,14.87,14.87,14.86,14.87,100429.0,12.6013,12.6013,12.5928,12.6013,100429.0
2023-12-08 15:05:00,14.87,14.88,14.86,14.88,108891.0,12.6013,12.6098,12.5928,12.6098,108891.0
2023-12-08 15:10:00,14.88,14.88,14.87,14.88,93669.0,12.6098,12.6098,12.6013,12.6098,93669.0
2023-12-08 15:15:00,14.88,14.89,14.86,14.89,269585.0,12.6098,12.6182,12.5928,12.6182,269585.0
2023-12-08 15:20:00,14.89,14.89,14.87,14.88,504784.0,12.6182,12.6182,12.6013,12.6098,504784.0
2023-12-08 15:25:00,14.87,14.88,14.86,14.87,145358.0,12.6013,12.6098,12.5928,12.6013,145358.0
2023-12-08 15:30:00,14.87,14.88,14.86,14.88,239917.0,12.6013,12.6098,12.5928,12.6098,239917.0
2023-12-08 15:35:00,14.88,14.88,14.87,14.88,160582.0,12.6098,12.6098,12.6013,12.6098,160582.0
2023-12-08 15:40:00,14.88,14.88,14.86,14.87,223237.0,12.6098,12.6098,12.5928,12.6013,223237.0
2023-12-08 15:45:00,14.87,14.89,14.86,14.89,702390.0,12.6013,12.6182,12.5928,12.6182,702390.0
2023-12-08 15:50:00,14.88,14.92,14.87,14.92,489935.0,12.6098,12.6437,12.6013,12.6437,489935.0
2023-12-08 15:55:00,14.92,14.92,14.88,14.88,1033395.0,12.6437,12.6437,12.6098,12.6098,1033395.0
2023-12-11 09:30:00,14.8,14.81,14.71,14.74,338829.0,12.542,12.5504,12.4657,12.4911,338829.0
2023-12-11 09:35:00,14.75,14.78,14.74,14.75,135527.0,12.4996,12.525,12.4911,12.4996,135527.0
2023-12-11 09:40:00,14.75,14.77,14.74,14.74,91034.0,12.4996,12.5165,12.4911,12.4911,91034.0
2023-12-11 09:45:00,14.75,14.8,14.75,14.78,69084.0,12.4996,12.542,12.4996,12.525,69084.0
2023-12-11 09:50:00,14.77,14.78,14.74,14.78,46522.0,12.5165,12.525,12.4911,12.525,46522.0
2023-12-11 09:55:00,14.77,14.8,14.75,14.79,35919.0,12.5165,12.542,12.4996,12.5335,35919.0
2023-12-11 10:00:00,14.79,14.79,14.75,14.76,52821.0,12.5335,12.5335,12.4996,12.5081,52821.0
2023-12-11 10:05:00,14.75,14.84,14.75,14.84,70527.0,12.4996,12.5759,12.4996,12.5759,70527.0
2023-12-11 10:10:00,14.83,14.83,14.79,14.81,58499.0,12.5674,12.5674,12.5335,12.5504,58499.0
2023-12-11 10:15:00,14.8,14.81,14.76,14.79,97187.0,12.542,12.5504,12.5081,12.5335,97187.0
2023-12-11 10:20:00,14.8,14.8,14.77,14.79,148941.0,12.542,12.542,12.5165,12.5335,148941.0
2023-12-11 10:25:00,14.79,14.8,14.76,14.77,50807.0,12.5335,12.542,12.5081,12.5165,50807.0
2023-12-11 10:30:00,14.76,14.79,14.75,14.76,290005.0,12.5081,12.5335,12.4996,12.5081,290005.0
2023-12-11 10:35:00,14.76,14.77,14.75,14.76,66261.0,12.5081,12.5165,12.4996,12.5081,66261.0
2023-12-11 10:40:00,14.77,14.8,14.76,14.79,45214.0,12.5165,12.542,12.5081,12.5335,45214.0
2023-12-11 10:45:00,14.8,14.82,14.79,14.82,75022.0,12.542,12.5589,12.5335,12.5589,75022.0
2023-12-11 10:50:00,14.82,14.84,14.81,14.84,55495.0,12.5589,12.5759,12.5504,12.5759,55495.0
2023-12-11 10:55:00,14.84,14.87,14.82,14.84,138543.0,12.5759,12.6013,12.5589,12.5759,138543.0
2023-12-11 11:00:00,14.84,14.85,14.83,14.84,63210.0,12.5759,12.5843,12.5674,12.5759,63210.0
2023-12-11 11:05:00,14.84,14.85,14.82,14.82,60385.0,12.5759,12.5843,12.5589,12.5589,60385.0
2023-12-11 11:10:00,14.82,14.85,14.82,14.84,83505.0,12.5589,12.5843,12.5589,12.5759,83505.0
2023-12-11 11:15:00,14.84,14.85,14.8,14.82,107576.0,12.5759,12.5843,12.542,12.5589,107576.0
2023-12-11 11:20:00,14.81,14.82,14.8,14.8,66171.0,12.5504,12.5589,12.542,12.542,66171.0
2023-12-11 11:25:00,14.8,14.81,14.79,14.79,41859.0,12.542,12.5504,12.5335,12.5335,41859.0
2023-12-11 11:30:00,14.79,14.8,14.76,14.78,111125.0,12.5335,12.542,12.5081,12.525,111125.0
2023-12-11 11:35:00,14.78,14.8,14.77,14.8,80883.0,12.525,12.542,12.5165,12.542,80883.0
2023-12-11 11:40:00,14.79,14.8,14.78,14.78,55694.0,12.5335,12.542,12.525,12.525,55694.0
2023-12-11 11:45:00,14.78,14.82,14.78,14.8,204218.0,12.525,12.5589,12.525,12.542,204218.0
2023-12-11 11:50:00,14.8,14.83,14.79,14.82,371337.0,12.542,12.5674,12.5335,12.5589,371337.0
2023-12-11 11:55:00,14.82,14.82,14.8,14.81,184448.0,12.5589,12.5589,12.542,12.5504,184448.0
2023-12-11 12:00:00,14.8,14.82,14.8,14.82,212588.0,12.542,12.5589,12.542,12.5589,212588.0
2023-12-11 12:05:00,14.82,14.82,14.79,14.8,97874.0,12.5589,12.5589,12.5335,12.542,97874.0
2023-12-11 12:10:00,14.81,14.81,14.8,14.8,22575.0,12.5504,12.5504,12.542,12.542,22575.0
2023-12-11 12:15:00,14.8,14.81,14.75,14.76,118349.0,12.542,12.5504,12.4996,12.5081,118349.0
2023-12-11 12:20:00,14.75,14.76,14.75,14.76,47660.0,12.4996,12.5081,12.4996,12.5081,47660.0
2023-12-11 12:25:00,14.76,14.78,14.75,14.77,83659.0,12.5081,12.525,12.4996,12.5165,83659.0
2023-12-11 12:30:00,14.78,14.79,14.76,14.78,39265.0,12.525,12.5335,12.5081,12.525,39265.0
2023-12-11 12:35:00,14.78,14.79,14.77,14.79,149156.0,12.525,12.5335,12.5165,12.5335,149156.0
2023-12-11 12:40:00,14.78,14.8,14.78,14.79,22689.0,12.525,12.542,12.525,12.5335,22689.0
2023-12-11 12:45:00,14.79,14.8,14.78,14.79,37722.0,12.5335,12.542,12.525,12.5335,37722.0
2023-12-11 12:50:00,14.79,14.79,14.78,14.79,11749.0,12.5335,12.5335,12.525,12.5335,11749.0
2023-12-11 12:55:00,14.79,14.8,14.78,14.79,68922.0,12.5335,12.542,12.525,12.5335,68922.0
2023-12-11 13:00:00,14.79,14.8,14.78,14.8,57897.0,12.5335,12.542,12.525,12.542,57897.0
2023-12-11 13:05:00,14.8,14.82,14.8,14.82,39364.0,12.542,12.5589,12.542,12.5589,39364.0
2023-12-11 13:10:00,14.82,14.82,14.8,14.81,50050.0,12.5589,12.5589,12.542,12.5504,50050.0
2023-12-11 13:15:00,14.81,14.83,14.8,14.83,28127.0,12.5504,12.5674,12.542,12.5674,28127.0
2023-12-11 13:20:00,14.83,14.84,14.82,14.83,53076.0,12.5674,12.5759,12.5589,12.5674,53076.0
2023-12-11 13:25:00,14.83,14.84,14.81,14.82,66545.0,12.5674,12.5759,12.5504,12.5589,66545.0
2023-12-11 13:30:00,14.82,14.82,14.79,14.79,134288.0,12.5589,12.5589,12.5335,12.5335,134288.0
2023-12-11 13:35:00,14.79,14.8,14.78,14.8,81071.0,12.5335,12.542,12.525,12.542,81071.0
2023-12-11 13:40:00,14.79,14.8,14.77,14.77,42641.0,12.5335,12.542,12.5165,12.5165,42641.0
2023-12-11 13:45:00,14.77,14.79,14.76,14.78,90353.0,12.5165,12.5335,12.5081,12.525,90353.0
2023-12-11 13:50:00,14.78,14.79,14.76,14.76,82311.0,12.525,12.5335,12.5081,12.5081,82311.0
2023-12-11 13:55:00,14.76,14.79,14.76,14.79,62325.0,12.5081,12.5335,12.5081,12.5335,62325.0
2023-12-11 14:00:00,14.79,14.79,14.75,14.75,51859.0,12.5335,12.5335,12.4996,12.4996,51859.0
2023-12-11 14:05:00,14.75,14.76,14.74,14.75,123432.0,12.4996,12.5081,12.4911,12.4996,123432.0
2023-12-11 14:10:00,14.75,14.75,14.73,14.74,77614.0,12.4996,12.4996,12.4826,12.4911,77614.0
2023-12-11 14:15:00,14.74,14.75,14.73,14.75,20300.0,12.4911,12.4996,12.4826,12.4996,20300.0
2023-12-11 14:20:00,14.75,14.75,14.73,14.75,207653.0,12.4996,12.4996,12.4826,12.4996,207653.0
2023-12-11 14:25:00,14.75,14.75,14.74,14.74,32396.0,12.4996,12.4996,12.4911,12.4911,32396.0
2023-12-11 14:30:00,14.74,14.76,14.74,14.75,44269.0,12.4911,12.5081,12.4911,12.4996,44269.0
2023-12-11 14:35:00,14.75,14.76,14.74,14.74,35081.0,12.4996,12.5081,12.4911,12.4911,35081.0
2023-12-11 14:40:00,14.74,14.77,14.74,14.76,135423.0,12.4911,12.5165,12.4911,12.5081,135423.0
2023-12-11 14:45:00,14.76,14.76,14.75,14.76,32164.0,12.5081,12.5081,12.4996,12.5081,32164.0
2023-12-11 14:50:00,14.76,14.76,14.75,14.76,47880.0,12.5081,12.5081,12.4996,12.5081,47880.0
2023-12-11 14:55:00,14.76,14.76,14.75,14.76,83150.0,12.5081,12.5081,12.4996,12.5081,83150.0
2023-12-11 15:00:00,14.76,14.76,14.75,14.76,33329.0,12.5081,12.5081,12.4996,12.5081,33329.0
2023-12-11 15:05:00,14.75,14.76,14.75,14.76,28645.0,12.4996,12.5081,12.4996,12.5081,28645.0
2023-12-11 15:10:00,14.75,14.76,14.75,14.76,84131.0,12.4996,12.5081,12.4996,12.5081,84131.0
2023-12-11 15:15:00,14.76,14.76,14.75,14.76,132629.0,12.5081,12.5081,12.4996,12.5081,132629.0
2023-12-11 15:20:00,14.76,14.78,14.74,14.78,166703.0,12.5081,12.525,12.4911,12.525,166703.0
2023-12-11 15:25:00,14.77,14.78,14.76,14.77,80351.0,12.5165,12.525,12.5081,12.5165,80351.0
2023-12-11 15:30:00,14.76,14.77,14.75,14.77,84063.0,12.5081,12.5165,12.4996,12.5165,84063.0
2023-12-11 15:35:00,14.76,14.77,14.76,14.77,42860.0,12.5081,12.5165,12.5081,12.5165,42860.0
2023-12-11 15:40:00,14.77,14.77,14.76,14.77,27582.0,12.5165,12.5165,12.5081,12.5165,27582.0
2023-12-11 15:45:00,14.77,14.78,14.76,14.77,84449.0,12.5165,12.525,12.5081,12.5165,84449.0
2023-12-11 15:50:00,14.77,14.78,14.75,14.77,214533.0,12.5165,12.525,12.4996,12.5165,214533.0
2023-12-11 15:55:00,14.77,14.77,14.75,14.76,618479.0,12.5165,12.5165,12.4996,12.5081,618479.0
2023-12-12 09:30:00,14.65,14.66,14.53,14.54,299784.0,12.4149,12.4233,12.3132,12.3216,299784.0
2023-12-12 09:35:00,14.54,14.55,14.5,14.51,180060.0,12.3216,12.3301,12.2877,12.2962,180060.0
2023-12-12 09:40:00,14.51,14.52,14.49,14.5,307716.0,12.2962,12.3047,12.2793,12.2877,307716.0
2023-12-12 09:45:00,14.5,14.52,14.48,14.52,115109.0,12.2877,12.3047,12.2708,12.3047,115109.0
2023-12-12 09:50:00,14.52,14.55,14.5,14.54,184664.0,12.3047,12.3301,12.2877,12.3216,184664.0
2023-12-12 09:55:00,14.55,14.57,14.54,14.55,46958.0,12.3301,12.3471,12.3216,12.3301,46958.0
2023-12-12 10:00:00,14.54,14.61,14.53,14.61,164114.0,12.3216,12.381,12.3132,12.381,164114.0
2023-12-12 10:05:00,14.61,14.61,14.52,14.52,176927.0,12.381,12.381,12.3047,12.3047,176927.0
2023-12-12 10:10:00,14.53,14.56,14.52,14.54,84462.0,12.3132,12.3386,12.3047,12.3216,84462.0
2023-12-12 10:15:00,14.54,14.55,14.51,14.53,35780.0,12.3216,12.3301,12.2962,12.3132,35780.0
2023-12-12 10:20:00,14.53,14.55,14.52,14.54,20970.0,12.3132,12.3301,12.3047,12.3216,20970.0
2023-12-12 10:25:00,14.55,14.55,14.5,14.5,75268.0,12.3301,12.3301,12.2877,12.2877,75268.0
2023-12-12 10:30:00,14.5,14.52,14.5,14.51,58822.0,12.2877,12.3047,12.2877,12.2962,58822.0
2023-12-12 10:35:00,14.52,14.53,14.49,14.53,197588.0,12.3047,12.3132,12.2793,12.3132,197588.0
2023-12-12 10:40:00,14.53,14.55,14.52,14.55,102362.0,12.3132,12.3301,12.3047,12.3301,102362.0
2023-12-12 10:45:00,14.54,14.55,14.54,14.55,35220.0,12.3216,12.3301,12.3216,12.3301,35220.0
2023-12-12 10:50:00,14.54,14.56,14.54,14.55,60471.0,12.3216,12.3386,12.3216,12.3301,60471.0
2023-12-12 10:55:00,14.55,14.57,14.54,14.57,54489.0,12.3301,12.3471,12.3216,12.3471,54489.0
2023-12-12 11:00:00,14.56,14.56,14.53,14.54,57751.0,12.3386,12.3386,12.3132,12.3216,57751.0
2023-12-12 11:05:00,14.54,14.55,14.53,14.54,68308.0,12.3216,12.3301,12.3132,12.3216,68308.0
2023-12-12 11:10:00,14.54,14.55,14.52,14.54,74954.0,12.3216,12.3301,12.3047,12.3216,74954.0
2023-12-12 11:15:00,14.54,14.54,14.49,14.5,185052.0,12.3216,12.3216,12.2793,12.2877,185052.0
2023-12-12 11:20:00,14.49,14.5,14.48,14.49,123465.0,12.2793,12.2877,12.2708,12.2793,123465.0
2023-12-12 11:25:00,14.49,14.51,14.47,14.49,72794.0,12.2793,12.2962,12.2623,12.2793,72794.0
2023-12-12 11:30:00,14.5,14.5,14.47,14.48,95329.0,12.2877,12.2877,12.2623,12.2708,95329.0
2023-12-12 11:35:00,14.48,14.48,14.46,14.46,93484.0,12.2708,12.2708,12.2538,12.2538,93484.0
2023-12-12 11:40:00,14.46,14.47,14.42,14.43,93820.0,12.2538,12.2623,12.2199,12.2284,93820.0
2023-12-12 11:45:00,14.43,14.44,14.41,14.43,134557.0,12.2284,12.2369,12.2115,12.2284,134557.0
2023-12-12 11:50:00,14.42,14.43,14.42,14.43,92878.0,12.2199,12.2284,12.2199,12.2284,92878.0
2023-12-12 11:55:00,14.43,14.43,14.4,14.41,128881.0,12.2284,12.2284,12.203,12.2115,128881.0
2023-12-12 12:00:00,14.41,14.42,14.4,14.41,232731.0,12.2115,12.2199,12.203,12.2115,232731.0
2023-12-12 12:05:00,14.42,14.42,14.37,14.38,300671.0,12.2199,12.2199,12.1776,12.186,300671.0
2023-12-12 12:10:00,14.38,14.39,14.36,14.37,202613.0,12.186,12.1945,12.1691,12.1776,202613.0
2023-12-12 12:15:00,14.37,14.38,14.36,14.38,47116.0,12.1776,12.186,12.1691,12.186,47116.0
2023-12-12 12:20:00,14.38,14.41,14.37,14.4,129428.0,12.186,12.2115,12.1776,12.203,129428.0
2023-12-12 12:25:00,14.41,14.42,14.41,14.41,49338.0,12.2115,12.2199,12.2115,12.2115,49338.0
2023-12-12 12:30:00,14.41,14.44,14.41,14.42,90054.0,12.2115,12.2369,12.2115,12.2199,90054.0
2023-12-12 12:35:00,14.42,14.42,14.39,14.4,76169.0,12.2199,12.2199,12.1945,12.203,76169.0
2023-12-12 12:40:00,14.39,14.41,14.39,14.4,53857.0,12.1945,12.2115,12.1945,12.203,53857.0
2023-12-12 12:45:00,14.4,14.42,14.39,14.41,57303.0,12.203,12.2199,12.1945,12.2115,57303.0
2023-12-12 12:50:00,14.4,14.41,14.39,14.39,43702.0,12.203,12.2115,12.1945,12.1945,43702.0
2023-12-12 12:55:00,14.39,14.41,14.39,14.41,54300.0,12.1945,12.2115,12.1945,12.2115,54300.0
2023-12-12 13:00:00,14.4,14.43,14.4,14.42,77354.0,12.203,12.2284,12.203,12.2199,77354.0
2023-12-12 13:05:00,14.42,14.43,14.41,14.43,58879.0,12.2199,12.2284,12.2115,12.2284,58879.0
2023-12-12 13:10:00,14.43,14.43,14.42,14.43,19297.0,12.2284,12.2284,12.2199,12.2284,19297.0
2023-12-12 13:15:00,14.43,14.44,14.42,14.43,64539.0,12.2284,12.2369,12.2199,12.2284,64539.0
2023-12-12 13:20:00,14.43,14.44,14.42,14.44,97648.0,12.2284,12.2369,12.2199,12.2369,97648.0
2023-12-12 13:25:00,14.44,14.46,14.43,14.46,43215.0,12.2369,12.2538,12.2284,12.2538,43215.0
2023-12-12 13:30:00,14.46,14.46,14.45,14.45,16477.0,12.2538,12.2538,12.2454,12.2454,16477.0
2023-12-12 13:35:00,14.46,14.46,14.44,14.45,42172.0,12.2538,12.2538,12.2369,12.2454,42172.0
2023-12-12 13:40:00,14.45,14.48,14.44,14.48,73539.0,12.2454,12.2708,12.2369,12.2708,73539.0
2023-12-12 13:45:00,14.48,14.49,14.47,14.47,116072.0,12.2708,12.2793,12.2623,12.2623,116072.0
2023-12-12 13:50:00,14.47,14.48,14.46,14.46,40088.0,12.2623,12.2708,12.2538,12.2538,40088.0
2023-12-12 13:55:00,14.46,14.47,14.46,14.46,12022.0,12.2538,12.2623,12.2538,12.2538,12022.0
2023-12-12 14:00:00,14.46,14.47,14.46,14.46,73864.0,12.2538,12.2623,12.2538,12.2538,73864.0
2023-12-12 14:05:00,14.46,14.47,14.45,14.46,39336.0,12.2538,12.2623,12.2454,12.2538,39336.0
2023-12-12 14:10:00,14.46,14.48,14.46,14.48,26146.0,12.2538,12.2708,12.2538,12.2708,26146.0
2023-12-12 14:15:00,14.48,14.48,14.47,14.48,50605.0,12.2708,12.2708,12.2623,12.2708,50605.0
2023-12-12 14:20:00,14.48,14.49,14.46,14.48,58692.0,12.2708,12.2793,12.2538,12.2708,58692.0
2023-12-12 14:25:00,14.49,14.49,14.48,14.49,29558.0,12.2793,12.2793,12.2708,12.2793,29558.0
2023-12-12 14:30:00,14.49,14.5,14.47,14.49,170038.0,12.2793,12.2877,12.2623,12.2793,170038.0
2023-12-12 14:35:00,14.49,14.49,14.48,14.49,9671.0,12.2793,12.2793,12.2708,12.2793,9671.0
2023-12-12 14:40:00,14.49,14.49,14.48,14.49,29025.0,12.2793,12.2793,12.2708,12.2793,29025.0
2023-12-12 14:45:00,14.49,14.51,14.48,14.51,44660.0,12.2793,12.2962,12.2708,12.2962,44660.0
2023-12-12 14:50:00,14.51,14.51,14.49,14.5,51937.0,12.2962,12.2962,12.2793,12.2877,51937.0
2023-12-12 14:55:00,14.5,14.5,14.48,14.49,45589.0,12.2877,12.2877,12.2708,12.2793,45589.0
2023-12-12 15:00:00,14.5,14.5,14.49,14.5,25397.0,12.2877,12.2877,12.2793,12.2877,25397.0
2023-12-12 15:05:00,14.5,14.53,14.49,14.51,109423.0,12.2877,12.3132,12.2793,12.2962,109423.0
2023-12-12 15:10:00,14.51,14.52,14.5,14.51,47446.0,12.2962,12.3047,12.2877,12.2962,47446.0
2023-12-12 15:15:00,14.51,14.53,14.51,14.53,53378.0,12.2962,12.3132,12.2962,12.3132,53378.0
2023-12-12 15:20:00,14.53,14.54,14.51,14.51,141505.0,12.3132,12.3216,12.2962,12.2962,141505.0
2023-12-12 15:25:00,14.51,14.53,14.5,14.53,78226.0,12.2962,12.3132,12.2877,12.3132,78226.0
2023-12-12 15:30:00,14.53,14.54,14.51,14.51,108031.0,12.3132,12.3216,12.2962,12.2962,108031.0
2023-12-12 15:35:00,14.52,14.52,14.5,14.51,129733.0,12.3047,12.3047,12.2877,12.2962,129733.0
2023-12-12 15:40:00,14.51,14.52,14.5,14.51,116572.0,12.2962,12.3047,12.2877,12.2962,116572.0
2023-12-12 15:45:00,14.5,14.51,14.49,14.5,273908.0,12.2877,12.2962,12.2793,12.2877,273908.0
2023-12-12 15:50:00,14.49,14.5,14.48,14.49,171942.0,12.2793,12.2877,12.2708,12.2793,171942.0
2023-12-12 15:55:00,14.49,14.51,14.48,14.51,507970.0,12.2793,12.2962,12.2708,12.2962,507970.0
2023-12-13 09:30:00,14.63,14.64,14.48,14.48,1409799.0,12.3979,12.4064,12.2708,12.2708,1409799.0
2023-12-13 09:35:00,14.48,14.51,14.44,14.51,332070.0,12.2708,12.2962,12.2369,12.2962,332070.0
2023-12-13 09:40:00,14.51,14.51,14.48,14.5,264197.0,12.2962,12.2962,12.2708,12.2877,264197.0
2023-12-13 09:45:00,14.5,14.54,14.48,14.5,276441.0,12.2877,12.3216,12.2708,12.2877,276441.0
2023-12-13 09:50:00,14.49,14.51,14.49,14.51,140504.0,12.2793,12.2962,12.2793,12.2962,140504.0
2023-12-13 09:55:00,14.51,14.51,14.46,14.5,199648.0,12.2962,12.2962,12.2538,12.2877,199648.0
2023-12-13 10:00:00,14.5,14.54,14.49,14.51,209964.0,12.2877,12.3216,12.2793,12.2962,209964.0
2023-12-13 10:05:00,14.5,14.51,14.47,14.48,164584.0,12.2877,12.2962,12.2623,12.2708,164584.0
2023-12-13 10:10:00,14.49,14.5,14.47,14.48,168563.0,12.2793,12.2877,12.2623,12.2708,168563.0
2023-12-13 10:15:00,14.48,14.5,14.48,14.49,122031.0,12.2708,12.2877,12.2708,12.2793,122031.0
2023-12-13 10:20:00,14.49,14.5,14.48,14.5,81168.0,12.2793,12.2877,12.2708,12.2877,81168.0
2023-12-13 10:25:00,14.5,14.51,14.48,14.5,85329.0,12.2877,12.2962,12.2708,12.2877,85329.0
2023-12-13 10:30:00,14.5,14.54,14.49,14.5,287099.0,12.2877,12.3216,12.2793,12.2877,287099.0
2023-12-13 10:35:00,14.51,14.51,14.46,14.49,152873.0,12.2962,12.2962,12.2538,12.2793,152873.0
2023-12-13 10:40:00,14.49,14.53,14.48,14.52,106884.0,12.2793,12.3132,12.2708,12.3047,106884.0
2023-12-13 10:45:00,14.52,14.53,14.5,14.52,111907.0,12.3047,12.3132,12.2877,12.3047,111907.0
2023-12-13 10:50:00,14.53,14.53,14.5,14.53,154168.0,12.3132,12.3132,12.2877,12.3132,154168.0
2023-12-13 10:55:00,14.53,14.54,14.51,14.53,167051.0,12.3132,12.3216,12.2962,12.3132,167051.0
2023-12-13 11:00:00,14.53,14.54,14.5,14.51,103437.0,12.3132,12.3216,12.2877,12.2962,103437.0
2023-12-13 11:05:00,14.51,14.52,14.49,14.5,230111.0,12.2962,12.3047,12.2793,12.2877,230111.0
2023-12-13 11:10:00,14.5,14.51,14.48,14.48,237610.0,12.2877,12.2962,12.2708,12.2708,237610.0
2023-12-13 11:15:00,14.48,14.49,14.47,14.48,176394.0,12.2708,12.2793,12.2623,12.2708,176394.0
2023-12-13 11:20:00,14.48,14.49,14.46,14.48,296495.0,12.2708,12.2793,12.2538,12.2708,296495.0
2023-12-13 11:25:00,14.48,14.49,14.46,14.49,141685.0,12.2708,12.2793,12.2538,12.2793,141685.0
2023-12-13 11:30:00,14.48,14.49,14.44,14.45,164322.0,12.2708,12.2793,12.2369,12.2454,164322.0
2023-12-13 11:35:00,14.45,14.46,14.44,14.46,107017.0,12.2454,12.2538,12.2369,12.2538,107017.0
2023-12-13 11:40:00,14.45,14.48,14.44,14.48,187241.0,12.2454,12.2708,12.2369,12.2708,187241.0
2023-12-13 11:45:00,14.48,14.51,14.47,14.51,81897.0,12.2708,12.2962,12.2623,12.2962,81897.0
2023-12-13 11:50:00,14.51,14.52,14.5,14.52,59742.0,12.2962,12.3047,12.2877,12.3047,59742.0
2023-12-13 11:55:00,14.52,14.53,14.5,14.53,113867.0,12.3047,12.3132,12.2877,12.3132,113867.0
2023-12-13 12:00:00,14.52,14.53,14.51,14.51,54468.0,12.3047,12.3132,12.2962,12.2962,54468.0
2023-12-13 12:05:00,14.52,14.52,14.49,14.5,162922.0,12.3047,12.3047,12.2793,12.2877,162922.0
2023-12-13 12:10:00,14.51,14.51,14.49,14.51,69342.0,12.2962,12.2962,12.2793,12.2962,69342.0
2023-12-13 12:15:00,14.51,14.51,14.47,14.49,100301.0,12.2962,12.2962,12.2623,12.2793,100301.0
2023-12-13 12:20:00,14.48,14.49,14.47,14.48,43145.0,12.2708,12.2793,12.2623,12.2708,43145.0
2023-12-13 12:25:00,14.47,14.49,14.46,14.46,83767.0,12.2623,12.2793,12.2538,12.2538,83767.0
2023-12-13 12:30:00,14.47,14.47,14.45,14.46,119323.0,12.2623,12.2623,12.2454,12.2538,119323.0
2023-12-13 12:35:00,14.46,14.47,14.45,14.46,119802.0,12.2538,12.2623,12.2454,12.2538,119802.0
2023-12-13 12:40:00,14.46,14.47,14.44,14.45,73421.0,12.2538,12.2623,12.2369,12.2454,73421.0
2023-12-13 12:45:00,14.45,14.47,14.44,14.46,93938.0,12.2454,12.2623,12.2369,12.2538,93938.0
2023-12-13 12:50:00,14.46,14.47,14.45,14.47,95265.0,12.2538,12.2623,12.2454,12.2623,95265.0
2023-12-13 12:55:00,14.46,14.48,14.45,14.46,105687.0,12.2538,12.2708,12.2454,12.2538,105687.0
2023-12-13 13:00:00,14.46,14.47,14.45,14.47,138566.0,12.2538,12.2623,12.2454,12.2623,138566.0
2023-12-13 13:05:00,14.47,14.48,14.45,14.48,82813.0,12.2623,12.2708,12.2454,12.2708,82813.0
2023-12-13 13:10:00,14.48,14.48,14.47,14.48,76411.0,12.2708,12.2708,12.2623,12.2708,76411.0
2023-12-13 13:15:00,14.48,14.48,14.46,14.48,79813.0,12.2708,12.2708,12.2538,12.2708,79813.0
2023-12-13 13:20:00,14.47,14.48,14.46,14.47,93215.0,12.2623,12.2708,12.2538,12.2623,93215.0
2023-12-13 13:25:00,14.46,14.48,14.44,14.45,115545.0,12.2538,12.2708,12.2369,12.2454,115545.0
2023-12-13 13:30:00,14.45,14.45,14.43,14.44,254244.0,12.2454,12.2454,12.2284,12.2369,254244.0
2023-12-13 13:35:00,14.44,14.45,14.43,14.45,167202.0,12.2369,12.2454,12.2284,12.2454,167202.0
2023-12-13 13:40:00,14.45,14.46,14.43,14.45,79084.0,12.2454,12.2538,12.2284,12.2454,79084.0
2023-12-13 13:45:00,14.46,14.47,14.44,14.47,106373.0,12.2538,12.2623,12.2369,12.2623,106373.0
2023-12-13 13:50:00,14.46,14.49,14.46,14.48,107698.0,12.2538,12.2793,12.2538,12.2708,107698.0
2023-12-13 13:55:00,14.48,14.5,14.47,14.49,85694.0,12.2708,12.2877,12.2623,12.2793,85694.0
2023-12-13 14:00:00,14.49,14.61,14.48,14.6,363152.0,12.2793,12.381,12.2708,12.3725,363152.0
2023-12-13 14:05:00,14.6,14.62,14.57,14.58,439526.0,12.3725,12.3894,12.3471,12.3555,439526.0
2023-12-13 14:10:00,14.59,14.6,14.56,14.6,177020.0,12.364,12.3725,12.3386,12.3725,177020.0
2023-12-13 14:15:00,14.6,14.6,14.58,14.6,185105.0,12.3725,12.3725,12.3555,12.3725,185105.0
2023-12-13 14:20:00,14.6,14.62,14.58,14.58,255369.0,12.3725,12.3894,12.3555,12.3555,255369.0
2023-12-13 14:25:00,14.59,14.6,14.56,14.6,272250.0,12.364,12.3725,12.3386,12.3725,272250.0
2023-12-13 14:30:00,14.6,14.61,14.57,14.58,264420.0,12.3725,12.381,12.3471,12.3555,264420.0
2023-12-13 14:35:00,14.59,14.62,14.58,14.62,285264.0,12.364,12.3894,12.3555,12.3894,285264.0
2023-12-13 14:40:00,14.63,14.68,14.61,14.66,265011.0,12.3979,12.4403,12.381,12.4233,265011.0
2023-12-13 14:45:00,14.67,14.71,14.65,14.69,503014.0,12.4318,12.4657,12.4149,12.4487,503014.0
2023-12-13 14:50:00,14.69,14.69,14.63,14.64,218255.0,12.4487,12.4487,12.3979,12.4064,218255.0
2023-12-13 14:55:00,14.63,14.67,14.62,14.66,188547.0,12.3979,12.4318,12.3894,12.4233,188547.0
2023-12-13 15:00:00,14.66,14.7,14.65,14.69,237899.0,12.4233,12.4572,12.4149,12.4487,237899.0
2023-12-13 15:05:00,14.69,14.72,14.65,14.71,671949.0,12.4487,12.4742,12.4149,12.4657,671949.0
2023-12-13 15:10:00,14.7,14.71,14.66,14.69,251106.0,12.4572,12.4657,12.4233,12.4487,251106.0
2023-12-13 15:15:00,14.68,14.72,14.68,14.7,217090.0,12.4403,12.4742,12.4403,12.4572,217090.0
2023-12-13 15:20:00,14.69,14.7,14.67,14.68,252015.0,12.4487,12.4572,12.4318,12.4403,252015.0
2023-12-13 15:25:00,14.68,14.72,14.66,14.72,462334.0,12.4403,12.4742,12.4233,12.4742,462334.0
2023-12-13 15:30:00,14.72,14.72,14.68,14.7,279279.0,12.4742,12.4742,12.4403,12.4572,279279.0
2023-12-13 15:35:00,14.7,14.73,14.69,14.73,220812.0,12.4572,12.4826,12.4487,12.4826,220812.0
2023-12-13 15:40:00,14.73,14.74,14.72,14.73,410784.0,12.4826,12.4911,12.4742,12.4826,410784.0
2023-12-13 15:45:00,14.73,14.76,14.72,14.76,393121.0,12.4826,12.5081,12.4742,12.5081,393121.0
2023-12-13 15:50:00,14.75,14.76,14.73,14.74,692032.0,12.4996,12.5081,12.4826,12.4911,692032.0
2023-12-13 15:55:00,14.74,14.75,14.73,14.75,520372.0,12.4911,12.4996,12.4826,12.4996,520372.0
2023-12-14 09:30:00,15.0,15.05,14.93,15.02,1244604.0,12.7115,12.7538,12.6521,12.7284,1244604.0
2023-12-14 09:35:00,15.02,15.11,14.98,15.1,928495.0,12.7284,12.8047,12.6945,12.7962,928495.0
2023-12-14 09:40:00,15.1,15.13,15.06,15.07,712256.0,12.7962,12.8216,12.7623,12.7708,712256.0
2023-12-14 09:45:00,15.07,15.1,15.04,15.05,346026.0,12.7708,12.7962,12.7453,12.7538,346026.0
2023-12-14 09:50:00,15.05,15.07,15.02,15.03,314750.0,12.7538,12.7708,12.7284,12.7369,314750.0
2023-12-14 09:55:00,15.03,15.04,14.99,15.01,313784.0,12.7369,12.7453,12.703,12.7199,313784.0
2023-12-14 10:00:00,15.01,15.02,14.96,14.97,222222.0,12.7199,12.7284,12.6776,12.686,222222.0
2023-12-14 10:05:00,14.97,14.99,14.95,14.98,204792.0,12.686,12.703,12.6691,12.6945,204792.0
2023-12-14 10:10:00,14.99,15.0,14.96,14.97,209765.0,12.703,12.7115,12.6776,12.686,209765.0
2023-12-14 10:15:00,14.98,14.98,14.94,14.98,499249.0,12.6945,12.6945,12.6606,12.6945,499249.0
2023-12-14 10:20:00,14.98,14.99,14.95,14.99,309526.0,12.6945,12.703,12.6691,12.703,309526.0
2023-12-14 10:25:00,14.98,15.01,14.98,14.99,198060.0,12.6945,12.7199,12.6945,12.703,198060.0
2023-12-14 10:30:00,15.0,15.04,14.99,15.02,199007.0,12.7115,12.7453,12.703,12.7284,199007.0
2023-12-14 10:35:00,15.02,15.04,15.0,15.02,260565.0,12.7284,12.7453,12.7115,12.7284,260565.0
2023-12-14 10:40:00,15.02,15.03,15.01,15.02,88436.0,12.7284,12.7369,12.7199,12.7284,88436.0
2023-12-14 10:45:00,15.02,15.05,15.01,15.04,171910.0,12.7284,12.7538,12.7199,12.7453,171910.0
2023-12-14 10:50:00,15.04,15.05,15.01,15.02,146844.0,12.7453,12.7538,12.7199,12.7284,146844.0
2023-12-14 10:55:00,15.03,15.05,15.01,15.04,132051.0,12.7369,12.7538,12.7199,12.7453,132051.0
2023-12-14 11:00:00,15.04,15.05,15.02,15.04,144529.0,12.7453,12.7538,12.7284,12.7453,144529.0
2023-12-14 11:05:00,15.04,15.06,15.04,15.06,43926.0,12.7453,12.7623,12.7453,12.7623,43926.0
2023-12-14 11:10:00,15.06,15.1,15.05,15.08,501260.0,12.7623,12.7962,12.7538,12.7792,501260.0
2023-12-14 11:15:00,15.08,15.09,15.05,15.07,183898.0,12.7792,12.7877,12.7538,12.7708,183898.0
2023-12-14 11:20:00,15.07,15.08,15.03,15.08,220964.0,12.7708,12.7792,12.7369,12.7792,220964.0
2023-12-14 11:25:00,15.08,15.08,15.04,15.07,692017.0,12.7792,12.7792,12.7453,12.7708,692017.0
2023-12-14 11:30:00,15.07,15.08,14.99,15.02,1152865.0,12.7708,12.7792,12.703,12.7284,1152865.0
2023-12-14 11:35:00,15.02,15.03,14.98,14.99,343166.0,12.7284,12.7369,12.6945,12.703,343166.0
2023-12-14 11:40:00,14.99,15.04,14.98,15.03,599723.0,12.703,12.7453,12.6945,12.7369,599723.0
2023-12-14 11:45:00,15.03,15.05,15.01,15.04,135472.0,12.7369,12.7538,12.7199,12.7453,135472.0
2023-12-14 11:50:00,15.04,15.08,15.04,15.08,114645.0,12.7453,12.7792,12.7453,12.7792,114645.0
2023-12-14 11:55:00,15.08,15.12,15.07,15.12,100418.0,12.7792,12.8131,12.7708,12.8131,100418.0
2023-12-14 12:00:00,15.12,15.13,15.1,15.13,258985.0,12.8131,12.8216,12.7962,12.8216,258985.0
2023-12-14 12:05:00,15.13,15.13,15.1,15.12,116962.0,12.8216,12.8216,12.7962,12.8131,116962.0
2023-12-14 12:10:00,15.12,15.13,15.1,15.11,109051.0,12.8131,12.8216,12.7962,12.8047,109051.0
2023-12-14 12:15:00,15.1,15.13,15.09,15.13,161934.0,12.7962,12.8216,12.7877,12.8216,161934.0
2023-12-14 12:20:00,15.13,15.14,15.12,15.14,80774.0,12.8216,12.8301,12.8131,12.8301,80774.0
2023-12-14 12:25:00,15.14,15.16,15.13,15.15,183392.0,12.8301,12.847,12.8216,12.8386,183392.0
2023-12-14 12:30:00,15.15,15.17,15.14,15.16,215828.0,12.8386,12.8555,12.8301,12.847,215828.0
2023-12-14 12:35:00,15.17,15.2,15.16,15.19,167641.0,12.8555,12.8809,12.847,12.8725,167641.0
2023-12-14 12:40:00,15.2,15.22,15.19,15.21,184530.0,12.8809,12.8979,12.8725,12.8894,184530.0
2023-12-14 12:45:00,15.21,15.22,15.21,15.21,172518.0,12.8894,12.8979,12.8894,12.8894,172518.0
2023-12-14 12:50:00,15.21,15.22,15.21,15.22,65113.0,12.8894,12.8979,12.8894,12.8979,65113.0
2023-12-14 12:55:00,15.22,15.25,15.21,15.24,206356.0,12.8979,12.9233,12.8894,12.9148,206356.0
2023-12-14 13:00:00,15.25,15.25,15.22,15.22,167615.0,12.9233,12.9233,12.8979,12.8979,167615.0
2023-12-14 13:05:00,15.23,15.23,15.21,15.21,57171.0,12.9064,12.9064,12.8894,12.8894,57171.0
2023-12-14 13:10:00,15.21,15.25,15.21,15.25,145666.0,12.8894,12.9233,12.8894,12.9233,145666.0
2023-12-14 13:15:00,15.24,15.25,15.23,15.24,49759.0,12.9148,12.9233,12.9064,12.9148,49759.0
2023-12-14 13:20:00,15.24,15.25,15.23,15.24,76118.0,12.9148,12.9233,12.9064,12.9148,76118.0
2023-12-14 13:25:00,15.23,15.25,15.23,15.25,60163.0,12.9064,12.9233,12.9064,12.9233,60163.0
2023-12-14 13:30:00,15.24,15.25,15.23,15.24,99870.0,12.9148,12.9233,12.9064,12.9148,99870.0
2023-12-14 13:35:00,15.24,15.25,15.23,15.23,68797.0,12.9148,12.9233,12.9064,12.9064,68797.0
2023-12-14 13:40:00,15.24,15.24,15.22,15.23,65088.0,12.9148,12.9148,12.8979,12.9064,65088.0
2023-12-14 13:45:00,15.23,15.23,15.2,15.22,124778.0,12.9064,12.9064,12.8809,12.8979,124778.0
2023-12-14 13:50:00,15.21,15.22,15.18,15.18,88713.0,12.8894,12.8979,12.864,12.864,88713.0
2023-12-14 13:55:00,15.18,15.19,15.17,15.18,134748.0,12.864,12.8725,12.8555,12.864,134748.0
2023-12-14 14:00:00,15.18,15.24,15.18,15.23,129235.0,12.864,12.9148,12.864,12.9064,129235.0
2023-12-14 14:05:00,15.23,15.24,15.22,15.24,86687.0,12.9064,12.9148,12.8979,12.9148,86687.0
2023-12-14 14:10:00,15.24,15.25,15.22,15.24,206125.0,12.9148,12.9233,12.8979,12.9148,206125.0
2023-12-14 14:15:00,15.24,15.27,15.23,15.27,359392.0,12.9148,12.9403,12.9064,12.9403,359392.0
2023-12-14 14:20:00,15.27,15.27,15.2,15.2,307818.0,12.9403,12.9403,12.8809,12.8809,307818.0
2023-12-14 14:25:00,15.2,15.21,15.19,15.21,100476.0,12.8809,12.8894,12.8725,12.8894,100476.0
2023-12-14 14:30:00,15.21,15.21,15.19,15.2,184147.0,12.8894,12.8894,12.8725,12.8809,184147.0
2023-12-14 14:35:00,15.19,15.21,15.19,15.19,596578.0,12.8725,12.8894,12.8725,12.8725,596578.0
2023-12-14 14:40:00,15.2,15.2,15.16,15.16,227141.0,12.8809,12.8809,12.847,12.847,227141.0
2023-12-14 14:45:00,15.17,15.17,15.13,15.14,333556.0,12.8555,12.8555,12.8216,12.8301,333556.0
2023-12-14 14:50:00,15.14,15.15,15.12,15.15,501025.0,12.8301,12.8386,12.8131,12.8386,501025.0
2023-12-14 14:55:00,15.14,15.14,15.11,15.13,174222.0,12.8301,12.8301,12.8047,12.8216,174222.0
2023-12-14 15:00:00,15.13,15.16,15.12,15.15,150822.0,12.8216,12.847,12.8131,12.8386,150822.0
2023-12-14 15:05:00,15.14,15.16,15.13,15.15,133267.0,12.8301,12.847,12.8216,12.8386,133267.0
2023-12-14 15:10:00,15.15,15.15,15.13,15.14,190914.0,12.8386,12.8386,12.8216,12.8301,190914.0
2023-12-14 15:15:00,15.14,15.15,15.11,15.12,178880.0,12.8301,12.8386,12.8047,12.8131,178880.0
2023-12-14 15:20:00,15.12,15.14,15.11,15.13,159716.0,12.8131,12.8301,12.8047,12.8216,159716.0
2023-12-14 15:25:00,15.13,15.14,15.12,15.14,180395.0,12.8216,12.8301,12.8131,12.8301,180395.0
2023-12-14 15:30:00,15.14,15.16,15.12,15.13,401669.0,12.8301,12.847,12.8131,12.8216,401669.0
2023-12-14 15:35:00,15.13,15.15,15.12,15.15,166941.0,12.8216,12.8386,12.8131,12.8386,166941.0
2023-12-14 15:40:00,15.15,15.16,15.13,15.15,292318.0,12.8386,12.847,12.8216,12.8386,292318.0
2023-12-14 15:45:00,15.15,15.17,15.14,15.17,432147.0,12.8386,12.8555,12.8301,12.8555,432147.0
2023-12-14 15:50:00,15.16,15.19,15.16,15.18,459622.0,12.847,12.8725,12.847,12.864,459622.0
2023-12-14 15:55:00,15.18,15.19,15.17,15.19,581648.0,12.864,12.8725,12.8555,12.8725,581648.0
2023-12-15 09:30:00,15.33,15.34,15.17,15.19,544491.0,12.9911,12.9996,12.8555,12.8725,544491.0
2023-12-15 09:35:00,15.19,15.2,15.06,15.06,265336.0,12.8725,12.8809,12.7623,12.7623,265336.0
2023-12-15 09:40:00,15.06,15.14,15.05,15.09,143884.0,12.7623,12.8301,12.7538,12.7877,143884.0
2023-12-15 09:45:00,15.09,15.12,15.02,15.03,227867.0,12.7877,12.8131,12.7284,12.7369,227867.0
2023-12-15 09:50:00,15.03,15.04,15.0,15.01,207007.0,12.7369,12.7453,12.7115,12.7199,207007.0
2023-12-15 09:55:00,15.01,15.03,14.99,15.01,153537.0,12.7199,12.7369,12.703,12.7199,153537.0
2023-12-15 10:00:00,15.02,15.03,15.0,15.01,167654.0,12.7284,12.7369,12.7115,12.7199,167654.0
2023-12-15 10:05:00,15.01,15.05,14.98,15.04,141954.0,12.7199,12.7538,12.6945,12.7453,141954.0
2023-12-15 10:10:00,15.04,15.06,14.97,14.98,260967.0,12.7453,12.7623,12.686,12.6945,260967.0
2023-12-15 10:15:00,14.97,14.99,14.95,14.98,211550.0,12.686,12.703,12.6691,12.6945,211550.0
2023-12-15 10:20:00,14.98,14.98,14.9,14.92,288414.0,12.6945,12.6945,12.6267,12.6437,288414.0
2023-12-15 10:25:00,14.92,14.98,14.91,14.97,96720.0,12.6437,12.6945,12.6352,12.686,96720.0
2023-12-15 10:30:00,14.97,15.01,14.97,15.0,106305.0,12.686,12.7199,12.686,12.7115,106305.0
2023-12-15 10:35:00,15.0,15.01,14.98,14.99,127212.0,12.7115,12.7199,12.6945,12.703,127212.0
2023-12-15 10:40:00,14.99,15.01,14.95,14.96,299592.0,12.703,12.7199,12.6691,12.6776,299592.0
2023-12-15 10:45:00,14.96,15.0,14.95,14.99,152116.0,12.6776,12.7115,12.6691,12.703,152116.0
2023-12-15 10:50:00,15.0,15.02,14.98,14.99,153044.0,12.7115,12.7284,12.6945,12.703,153044.0
2023-12-15 10:55:00,14.99,14.99,14.96,14.96,92717.0,12.703,12.703,12.6776,12.6776,92717.0
2023-12-15 11:00:00,14.96,14.97,14.95,14.96,59409.0,12.6776,12.686,12.6691,12.6776,59409.0
2023-12-15 11:05:00,14.96,14.97,14.93,14.96,128856.0,12.6776,12.686,12.6521,12.6776,128856.0
2023-12-15 11:10:00,14.96,14.99,14.95,14.98,183426.0,12.6776,12.703,12.6691,12.6945,183426.0
2023-12-15 11:15:00,14.99,14.99,14.97,14.98,43296.0,12.703,12.703,12.686,12.6945,43296.0
2023-12-15 11:20:00,14.98,15.03,14.97,15.03,67123.0,12.6945,12.7369,12.686,12.7369,67123.0
2023-12-15 11:25:00,15.03,15.05,15.03,15.04,86563.0,12.7369,12.7538,12.7369,12.7453,86563.0
2023-12-15 11:30:00,15.04,15.05,15.02,15.04,99757.0,12.7453,12.7538,12.7284,12.7453,99757.0
2023-12-15 11:35:00,15.03,15.04,14.99,15.0,95706.0,12.7369,12.7453,12.703,12.7115,95706.0
2023-12-15 11:40:00,14.99,15.02,14.99,15.01,79109.0,12.703,12.7284,12.703,12.7199,79109.0
2023-12-15 11:45:00,15.01,15.01,15.0,15.01,49221.0,12.7199,12.7199,12.7115,12.7199,49221.0
2023-12-15 11:50:00,15.01,15.03,15.0,15.02,157993.0,12.7199,12.7369,12.7115,12.7284,157993.0
2023-12-15 11:55:00,15.03,15.05,15.02,15.03,109639.0,12.7369,12.7538,12.7284,12.7369,109639.0
2023-12-15 12:00:00,15.03,15.04,15.02,15.03,43073.0,12.7369,12.7453,12.7284,12.7369,43073.0
2023-12-15 12:05:00,15.03,15.05,15.02,15.05,47027.0,12.7369,12.7538,12.7284,12.7538,47027.0
2023-12-15 12:10:00,15.05,15.07,15.04,15.06,93371.0,12.7538,12.7708,12.7453,12.7623,93371.0
2023-12-15 12:15:00,15.06,15.07,15.04,15.07,74498.0,12.7623,12.7708,12.7453,12.7708,74498.0
2023-12-15 12:20:00,15.07,15.08,15.05,15.06,79163.0,12.7708,12.7792,12.7538,12.7623,79163.0
2023-12-15 12:25:00,15.06,15.06,15.03,15.04,41907.0,12.7623,12.7623,12.7369,12.7453,41907.0
2023-12-15 12:30:00,15.04,15.05,15.0,15.02,88867.0,12.7453,12.7538,12.7115,12.7284,88867.0
2023-12-15 12:35:00,15.01,15.01,14.98,15.0,113484.0,12.7199,12.7199,12.6945,12.7115,113484.0
2023-12-15 12:40:00,15.0,15.01,14.99,15.01,43650.0,12.7115,12.7199,12.703,12.7199,43650.0
2023-12-15 12:45:00,15.01,15.01,14.99,15.0,460995.0,12.7199,12.7199,12.703,12.7115,460995.0
2023-12-15 12:50:00,15.0,15.02,14.99,15.01,62657.0,12.7115,12.7284,12.703,12.7199,62657.0
2023-12-15 12:55:00,15.01,15.01,14.98,14.99,130754.0,12.7199,12.7199,12.6945,12.703,130754.0
2023-12-15 13:00:00,14.99,15.01,14.98,15.01,117035.0,12.703,12.7199,12.6945,12.7199,117035.0
2023-12-15 13:05:00,15.01,15.01,14.97,14.98,139453.0,12.7199,12.7199,12.686,12.6945,139453.0
2023-12-15 13:10:00,14.98,14.99,14.97,14.98,27264.0,12.6945,12.703,12.686,12.6945,27264.0
2023-12-15 13:15:00,14.97,14.98,14.95,14.96,34331.0,12.686,12.6945,12.6691,12.6776,34331.0
2023-12-15 13:20:00,14.96,14.97,14.95,14.96,54222.0,12.6776,12.686,12.6691,12.6776,54222.0
2023-12-15 13:25:00,14.96,14.96,14.93,14.95,133699.0,12.6776,12.6776,12.6521,12.6691,133699.0
2023-12-15 13:30:00,14.95,14.96,14.93,14.95,179850.0,12.6691,12.6776,12.6521,12.6691,179850.0
2023-12-15 13:35:00,14.95,15.0,14.94,15.0,655259.0,12.6691,12.7115,12.6606,12.7115,655259.0
2023-12-15 13:40:00,15.0,15.02,14.98,15.0,351291.0,12.7115,12.7284,12.6945,12.7115,351291.0
2023-12-15 13:45:00,15.0,15.01,14.98,15.0,147243.0,12.7115,12.7199,12.6945,12.7115,147243.0
2023-12-15 13:50:00,15.0,15.01,14.98,14.99,60711.0,12.7115,12.7199,12.6945,12.703,60711.0
2023-12-15 13:55:00,14.99,14.99,14.96,14.98,40783.0,12.703,12.703,12.6776,12.6945,40783.0
2023-12-15 14:00:00,14.97,14.98,14.96,14.98,52424.0,12.686,12.6945,12.6776,12.6945,52424.0
2023-12-15 14:05:00,14.98,15.01,14.96,15.0,90676.0,12.6945,12.7199,12.6776,12.7115,90676.0
2023-12-15 14:10:00,15.0,15.01,14.98,15.0,81621.0,12.7115,12.7199,12.6945,12.7115,81621.0
2023-12-15 14:15:00,15.0,15.01,15.0,15.01,14236.0,12.7115,12.7199,12.7115,12.7199,14236.0
2023-12-15 14:20:00,15.01,15.01,14.99,15.01,45669.0,12.7199,12.7199,12.703,12.7199,45669.0
2023-12-15 14:25:00,15.01,15.01,14.98,14.99,39724.0,12.7199,12.7199,12.6945,12.703,39724.0
2023-12-15 14:30:00,14.99,15.0,14.98,14.99,48716.0,12.703,12.7115,12.6945,12.703,48716.0
2023-12-15 14:35:00,14.99,14.99,14.98,14.99,20498.0,12.703,12.703,12.6945,12.703,20498.0
2023-12-15 14:40:00,14.99,14.99,14.97,14.98,18599.0,12.703,12.703,12.686,12.6945,18599.0
2023-12-15 14:45:00,14.98,14.99,14.98,14.99,29140.0,12.6945,12.703,12.6945,12.703,29140.0
2023-12-15 14:50:00,14.99,15.01,14.98,15.01,95565.0,12.703,12.7199,12.6945,12.7199,95565.0
2023-12-15 14:55:00,15.01,15.03,15.0,15.02,107719.0,12.7199,12.7369,12.7115,12.7284,107719.0
2023-12-15 15:00:00,15.02,15.03,15.01,15.03,67782.0,12.7284,12.7369,12.7199,12.7369,67782.0
2023-12-15 15:05:00,15.03,15.03,15.01,15.03,59855.0,12.7369,12.7369,12.7199,12.7369,59855.0
2023-12-15 15:10:00,15.03,15.03,14.99,15.0,270661.0,12.7369,12.7369,12.703,12.7115,270661.0
2023-12-15 15:15:00,15.0,15.04,15.0,15.02,198914.0,12.7115,12.7453,12.7115,12.7284,198914.0
2023-12-15 15:20:00,15.02,15.02,14.99,15.0,55855.0,12.7284,12.7284,12.703,12.7115,55855.0
2023-12-15 15:25:00,15.0,15.01,14.98,14.99,117796.0,12.7115,12.7199,12.6945,12.703,117796.0
2023-12-15 15:30:00,14.99,14.99,14.96,14.96,132183.0,12.703,12.703,12.6776,12.6776,132183.0
2023-12-15 15:35:00,14.97,14.99,14.96,14.99,108606.0,12.686,12.703,12.6776,12.703,108606.0
2023-12-15 15:40:00,14.99,14.99,14.96,14.96,95953.0,12.703,12.703,12.6776,12.6776,95953.0
2023-12-15 15:45:00,14.97,14.97,14.95,14.96,264348.0,12.686,12.686,12.6691,12.6776,264348.0
2023-12-15 15:50:00,14.95,14.98,14.95,14.97,334211.0,12.6691,12.6945,12.6691,12.686,334211.0
2023-12-15 15:55:00,14.97,14.98,14.94,14.95,1055574.0,12.686,12.6945,12.6606,12.6691,1055574.0
2023-12-18 09:30:00,15.29,15.38,15.27,15.35,908764.0,12.9572,13.0335,12.9403,13.0081,908764.0
2023-12-18 09:35:00,15.35,15.39,15.33,15.37,1824474.0,13.0081,13.042,12.9911,13.025,1824474.0
2023-12-18 09:40:00,15.38,15.43,15.36,15.42,428245.0,13.0335,13.0758,13.0165,13.0674,428245.0
2023-12-18 09:45:00,15.43,15.48,15.42,15.46,352826.0,13.0758,13.1182,13.0674,13.1013,352826.0
2023-12-18 09:50:00,15.46,15.46,15.4,15.42,281010.0,13.1013,13.1013,13.0504,13.0674,281010.0
2023-12-18 09:55:00,15.43,15.46,15.4,15.45,149153.0,13.0758,13.1013,13.0504,13.0928,149153.0
2023-12-18 10:00:00,15.44,15.46,15.37,15.38,289188.0,13.0843,13.1013,13.025,13.0335,289188.0
2023-12-18 10:05:00,15.39,15.41,15.37,15.38,129649.0,13.042,13.0589,13.025,13.0335,129649.0
2023-12-18 10:10:00,15.39,15.42,15.38,15.4,222743.0,13.042,13.0674,13.0335,13.0504,222743.0
2023-12-18 10:15:00,15.4,15.4,15.36,15.38,100943.0,13.0504,13.0504,13.0165,13.0335,100943.0
2023-12-18 10:20:00,15.37,15.39,15.34,15.38,204255.0,13.025,13.042,12.9996,13.0335,204255.0
2023-12-18 10:25:00,15.38,15.39,15.35,15.37,114644.0,13.0335,13.042,13.0081,13.025,114644.0
2023-12-18 10:30:00,15.37,15.38,15.34,15.38,169157.0,13.025,13.0335,12.9996,13.0335,169157.0
2023-12-18 10:35:00,15.38,15.38,15.33,15.34,113060.0,13.0335,13.0335,12.9911,12.9996,113060.0
2023-12-18 10:40:00,15.34,15.34,15.29,15.31,229979.0,12.9996,12.9996,12.9572,12.9742,229979.0
2023-12-18 10:45:00,15.3,15.32,15.28,15.3,309847.0,12.9657,12.9826,12.9487,12.9657,309847.0
2023-12-18 10:50:00,15.3,15.33,15.28,15.33,274244.0,12.9657,12.9911,12.9487,12.9911,274244.0
2023-12-18 10:55:00,15.33,15.36,15.32,15.36,98199.0,12.9911,13.0165,12.9826,13.0165,98199.0
2023-12-18 11:00:00,15.36,15.38,15.35,15.37,162139.0,13.0165,13.0335,13.0081,13.025,162139.0
2023-12-18 11:05:00,15.37,15.4,15.36,15.39,280245.0,13.025,13.0504,13.0165,13.042,280245.0
2023-12-18 11:10:00,15.39,15.4,15.38,15.39,78672.0,13.042,13.0504,13.0335,13.042,78672.0
2023-12-18 11:15:00,15.4,15.41,15.39,15.39,103430.0,13.0504,13.0589,13.042,13.042,103430.0
2023-12-18 11:20:00,15.39,15.4,15.38,15.4,87570.0,13.042,13.0504,13.0335,13.0504,87570.0
2023-12-18 11:25:00,15.39,15.4,15.38,15.4,67588.0,13.042,13.0504,13.0335,13.0504,67588.0
2023-12-18 11:30:00,15.39,15.4,15.36,15.37,131097.0,13.042,13.0504,13.0165,13.025,131097.0
2023-12-18 11:35:00,15.37,15.37,15.35,15.36,62772.0,13.025,13.025,13.0081,13.0165,62772.0
2023-12-18 11:40:00,15.36,15.38,15.34,15.38,133809.0,13.0165,13.0335,12.9996,13.0335,133809.0
2023-12-18 11:45:00,15.38,15.39,15.36,15.38,95852.0,13.0335,13.042,13.0165,13.0335,95852.0
2023-12-18 11:50:00,15.38,15.39,15.36,15.37,90616.0,13.0335,13.042,13.0165,13.025,90616.0
2023-12-18 11:55:00,15.37,15.37,15.35,15.37,150800.0,13.025,13.025,13.0081,13.025,150800.0
2023-12-18 12:00:00,15.37,15.39,15.37,15.38,233195.0,13.025,13.042,13.025,13.0335,233195.0
2023-12-18 12:05:00,15.38,15.38,15.36,15.37,83302.0,13.0335,13.0335,13.0165,13.025,83302.0
2023-12-18 12:10:00,15.37,15.37,15.35,15.37,85754.0,13.025,13.025,13.0081,13.025,85754.0
2023-12-18 12:15:00,15.37,15.39,15.36,15.39,48190.0,13.025,13.042,13.0165,13.042,48190.0
2023-12-18 12:20:00,15.38,15.43,15.38,15.43,113827.0,13.0335,13.0758,13.0335,13.0758,113827.0
2023-12-18 12:25:00,15.42,15.44,15.42,15.43,78548.0,13.0674,13.0843,13.0674,13.0758,78548.0
2023-12-18 12:30:00,15.43,15.44,15.41,15.43,115590.0,13.0758,13.0843,13.0589,13.0758,115590.0
2023-12-18 12:35:00,15.42,15.43,15.41,15.42,37821.0,13.0674,13.0758,13.0589,13.0674,37821.0
2023-12-18 12:40:00,15.42,15.43,15.41,15.42,239337.0,13.0674,13.0758,13.0589,13.0674,239337.0
2023-12-18 12:45:00,15.41,15.42,15.41,15.42,101295.0,13.0589,13.0674,13.0589,13.0674,101295.0
2023-12-18 12:50:00,15.42,15.42,15.41,15.42,52004.0,13.0674,13.0674,13.0589,13.0674,52004.0
2023-12-18 12:55:00,15.42,15.42,15.4,15.41,59793.0,13.0674,13.0674,13.0504,13.0589,59793.0
2023-12-18 13:00:00,15.41,15.41,15.36,15.37,162903.0,13.0589,13.0589,13.0165,13.025,162903.0
2023-12-18 13:05:00,15.38,15.38,15.36,15.37,163622.0,13.0335,13.0335,13.0165,13.025,163622.0
2023-12-18 13:10:00,15.37,15.4,15.35,15.39,87979.0,13.025,13.0504,13.0081,13.042,87979.0
2023-12-18 13:15:00,15.39,15.4,15.37,15.4,244230.0,13.042,13.0504,13.025,13.0504,244230.0
2023-12-18 13:20:00,15.4,15.42,15.39,15.42,107932.0,13.0504,13.0674,13.042,13.0674,107932.0
2023-12-18 13:25:00,15.42,15.47,15.41,15.46,375996.0,13.0674,13.1097,13.0589,13.1013,375996.0
2023-12-18 13:30:00,15.47,15.48,15.45,15.46,121489.0,13.1097,13.1182,13.0928,13.1013,121489.0
2023-12-18 13:35:00,15.47,15.49,15.45,15.48,229477.0,13.1097,13.1267,13.0928,13.1182,229477.0
2023-12-18 13:40:00,15.48,15.49,15.45,15.45,145387.0,13.1182,13.1267,13.0928,13.0928,145387.0
2023-12-18 13:45:00,15.46,15.46,15.44,15.44,160873.0,13.1013,13.1013,13.0843,13.0843,160873.0
2023-12-18 13:50:00,15.45,15.47,15.44,15.46,80149.0,13.0928,13.1097,13.0843,13.1013,80149.0
2023-12-18 13:55:00,15.45,15.46,15.44,15.45,80857.0,13.0928,13.1013,13.0843,13.0928,80857.0
2023-12-18 14:00:00,15.44,15.45,15.42,15.42,88937.0,13.0843,13.0928,13.0674,13.0674,88937.0
2023-12-18 14:05:00,15.43,15.43,15.4,15.4,161961.0,13.0758,13.0758,13.0504,13.0504,161961.0
2023-12-18 14:10:00,15.41,15.41,15.39,15.39,133308.0,13.0589,13.0589,13.042,13.042,133308.0
2023-12-18 14:15:00,15.39,15.4,15.39,15.4,60008.0,13.042,13.0504,13.042,13.0504,60008.0
2023-12-18 14:20:00,15.4,15.41,15.39,15.4,281351.0,13.0504,13.0589,13.042,13.0504,281351.0
2023-12-18 14:25:00,15.4,15.4,15.38,15.4,209483.0,13.0504,13.0504,13.0335,13.0504,209483.0
2023-12-18 14:30:00,15.4,15.42,15.39,15.41,125464.0,13.0504,13.0674,13.042,13.0589,125464.0
2023-12-18 14:35:00,15.42,15.43,15.41,15.42,77021.0,13.0674,13.0758,13.0589,13.0674,77021.0
2023-12-18 14:40:00,15.42,15.42,15.4,15.41,98711.0,13.0674,13.0674,13.0504,13.0589,98711.0
2023-12-18 14:45:00,15.41,15.41,15.38,15.39,94619.0,13.0589,13.0589,13.0335,13.042,94619.0
2023-12-18 14:50:00,15.39,15.42,15.38,15.41,96011.0,13.042,13.0674,13.0335,13.0589,96011.0
2023-12-18 14:55:00,15.41,15.41,15.39,15.4,110896.0,13.0589,13.0589,13.042,13.0504,110896.0
2023-12-18 15:00:00,15.41,15.41,15.38,15.39,126429.0,13.0589,13.0589,13.0335,13.042,126429.0
2023-12-18 15:05:00,15.39,15.4,15.37,15.38,112572.0,13.042,13.0504,13.025,13.0335,112572.0
2023-12-18 15:10:00,15.38,15.38,15.36,15.37,152569.0,13.0335,13.0335,13.0165,13.025,152569.0
2023-12-18 15:15:00,15.37,15.38,15.36,15.38,139559.0,13.025,13.0335,13.0165,13.0335,139559.0
2023-12-18 15:20:00,15.38,15.4,15.37,15.4,164238.0,13.0335,13.0504,13.025,13.0504,164238.0
2023-12-18 15:25:00,15.4,15.4,15.39,15.4,49408.0,13.0504,13.0504,13.042,13.0504,49408.0
2023-12-18 15:30:00,15.4,15.4,15.38,15.39,110317.0,13.0504,13.0504,13.0335,13.042,110317.0
2023-12-18 15:35:00,15.39,15.39,15.36,15.37,191099.0,13.042,13.042,13.0165,13.025,191099.0
2023-12-18 15:40:00,15.37,15.37,15.35,15.36,362367.0,13.025,13.025,13.0081,13.0165,362367.0
2023-12-18 15:45:00,15.35,15.37,15.34,15.37,591198.0,13.0081,13.025,12.9996,13.025,591198.0
2023-12-18 15:50:00,15.37,15.37,15.34,15.37,438518.0,13.025,13.025,12.9996,13.025,438518.0
2023-12-18 15:55:00,15.37,15.37,15.35,15.37,632819.0,13.025,13.025,13.0081,13.025,632819.0
2023-12-19 09:30:00,15.55,15.58,15.48,15.56,450694.0,13.1775,13.203,13.1182,13.186,450694.0
2023-12-19 09:35:00,15.56,15.59,15.53,15.54,285059.0,13.186,13.2114,13.1606,13.1691,285059.0
2023-12-19 09:40:00,15.54,15.59,15.54,15.56,381663.0,13.1691,13.2114,13.1691,13.186,381663.0
2023-12-19 09:45:00,15.55,15.55,15.49,15.5,221459.0,13.1775,13.1775,13.1267,13.1352,221459.0
2023-12-19 09:50:00,15.5,15.53,15.48,15.53,226871.0,13.1352,13.1606,13.1182,13.1606,226871.0
2023-12-19 09:55:00,15.52,15.53,15.48,15.49,91719.0,13.1521,13.1606,13.1182,13.1267,91719.0
2023-12-19 10:00:00,15.49,15.49,15.45,15.46,236113.0,13.1267,13.1267,13.0928,13.1013,236113.0
2023-12-19 10:05:00,15.46,15.46,15.41,15.42,109257.0,13.1013,13.1013,13.0589,13.0674,109257.0
2023-12-19 10:10:00,15.42,15.44,15.41,15.43,111317.0,13.0674,13.0843,13.0589,13.0758,111317.0
2023-12-19 10:15:00,15.42,15.43,15.38,15.4,355852.0,13.0674,13.0758,13.0335,13.0504,355852.0
2023-12-19 10:20:00,15.41,15.42,15.39,15.42,155940.0,13.0589,13.0674,13.042,13.0674,155940.0
2023-12-19 10:25:00,15.42,15.44,15.41,15.42,142983.0,13.0674,13.0843,13.0589,13.0674,142983.0
2023-12-19 10:30:00,15.42,15.44,15.4,15.44,168714.0,13.0674,13.0843,13.0504,13.0843,168714.0
2023-12-19 10:35:00,15.43,15.47,15.43,15.46,63243.0,13.0758,13.1097,13.0758,13.1013,63243.0
2023-12-19 10:40:00,15.47,15.49,15.44,15.46,136467.0,13.1097,13.1267,13.0843,13.1013,136467.0
2023-12-19 10:45:00,15.46,15.5,15.45,15.5,185399.0,13.1013,13.1352,13.0928,13.1352,185399.0
2023-12-19 10:50:00,15.5,15.53,15.49,15.53,184199.0,13.1352,13.1606,13.1267,13.1606,184199.0
2023-12-19 10:55:00,15.53,15.53,15.49,15.51,136480.0,13.1606,13.1606,13.1267,13.1436,136480.0
2023-12-19 11:00:00,15.5,15.52,15.49,15.5,106138.0,13.1352,13.1521,13.1267,13.1352,106138.0
2023-12-19 11:05:00,15.5,15.51,15.49,15.5,50835.0,13.1352,13.1436,13.1267,13.1352,50835.0
2023-12-19 11:10:00,15.51,15.52,15.5,15.51,49286.0,13.1436,13.1521,13.1352,13.1436,49286.0
2023-12-19 11:15:00,15.51,15.51,15.49,15.5,111121.0,13.1436,13.1436,13.1267,13.1352,111121.0
2023-12-19 11:20:00,15.5,15.5,15.49,15.5,34334.0,13.1352,13.1352,13.1267,13.1352,34334.0
2023-12-19 11:25:00,15.5,15.5,15.48,15.49,37033.0,13.1352,13.1352,13.1182,13.1267,37033.0
2023-12-19 11:30:00,15.5,15.52,15.47,15.51,214947.0,13.1352,13.1521,13.1097,13.1436,214947.0
2023-12-19 11:35:00,15.52,15.53,15.5,15.51,87601.0,13.1521,13.1606,13.1352,13.1436,87601.0
2023-12-19 11:40:00,15.51,15.51,15.49,15.51,85176.0,13.1436,13.1436,13.1267,13.1436,85176.0
2023-12-19 11:45:00,15.51,15.52,15.5,15.51,84907.0,13.1436,13.1521,13.1352,13.1436,84907.0
2023-12-19 11:50:00,15.51,15.52,15.5,15.52,100841.0,13.1436,13.1521,13.1352,13.1521,100841.0
2023-12-19 11:55:00,15.52,15.52,15.51,15.52,34050.0,13.1521,13.1521,13.1436,13.1521,34050.0
2023-12-19 12:00:00,15.52,15.54,15.51,15.54,95783.0,13.1521,13.1691,13.1436,13.1691,95783.0
2023-12-19 12:05:00,15.54,15.54,15.5,15.51,115583.0,13.1691,13.1691,13.1352,13.1436,115583.0
2023-12-19 12:10:00,15.5,15.52,15.49,15.52,83393.0,13.1352,13.1521,13.1267,13.1521,83393.0
2023-12-19 12:15:00,15.51,15.52,15.51,15.52,53538.0,13.1436,13.1521,13.1436,13.1521,53538.0
2023-12-19 12:20:00,15.52,15.53,15.5,15.51,80091.0,13.1521,13.1606,13.1352,13.1436,80091.0
2023-12-19 12:25:00,15.51,15.53,15.5,15.53,60888.0,13.1436,13.1606,13.1352,13.1606,60888.0
2023-12-19 12:30:00,15.53,15.55,15.52,15.54,69281.0,13.1606,13.1775,13.1521,13.1691,69281.0
2023-12-19 12:35:00,15.55,15.57,15.54,15.57,92459.0,13.1775,13.1945,13.1691,13.1945,92459.0
2023-12-19 12:40:00,15.57,15.57,15.54,15.54,205457.0,13.1945,13.1945,13.1691,13.1691,205457.0
2023-12-19 12:45:00,15.54,15.55,15.54,15.54,39526.0,13.1691,13.1775,13.1691,13.1691,39526.0
2023-12-19 12:50:00,15.54,15.56,15.54,15.56,139199.0,13.1691,13.186,13.1691,13.186,139199.0
2023-12-19 12:55:00,15.56,15.56,15.52,15.55,437158.0,13.186,13.186,13.1521,13.1775,437158.0
2023-12-19 13:00:00,15.55,15.55,15.52,15.54,122500.0,13.1775,13.1775,13.1521,13.1691,122500.0
2023-12-19 13:05:00,15.54,15.54,15.52,15.53,136185.0,13.1691,13.1691,13.1521,13.1606,136185.0
2023-12-19 13:10:00,15.53,15.53,15.5,15.52,68283.0,13.1606,13.1606,13.1352,13.1521,68283.0
2023-12-19 13:15:00,15.52,15.53,15.51,15.53,50626.0,13.1521,13.1606,13.1436,13.1606,50626.0
2023-12-19 13:20:00,15.53,15.54,15.52,15.53,60884.0,13.1606,13.1691,13.1521,13.1606,60884.0
2023-12-19 13:25:00,15.53,15.55,15.52,15.54,92386.0,13.1606,13.1775,13.1521,13.1691,92386.0
2023-12-19 13:30:00,15.54,15.63,15.53,15.59,805041.0,13.1691,13.2453,13.1606,13.2114,805041.0
2023-12-19 13:35:00,15.59,15.61,15.57,15.6,223540.0,13.2114,13.2284,13.1945,13.2199,223540.0
2023-12-19 13:40:00,15.6,15.6,15.57,15.58,173705.0,13.2199,13.2199,13.1945,13.203,173705.0
2023-12-19 13:45:00,15.58,15.58,15.55,15.56,146039.0,13.203,13.203,13.1775,13.186,146039.0
2023-12-19 13:50:00,15.56,15.56,15.54,15.56,59010.0,13.186,13.186,13.1691,13.186,59010.0
2023-12-19 13:55:00,15.56,15.56,15.53,15.55,69744.0,13.186,13.186,13.1606,13.1775,69744.0
2023-12-19 14:00:00,15.56,15.57,15.55,15.57,34437.0,13.186,13.1945,13.1775,13.1945,34437.0
2023-12-19 14:05:00,15.57,15.57,15.55,15.57,70064.0,13.1945,13.1945,13.1775,13.1945,70064.0
2023-12-19 14:10:00,15.57,15.59,15.56,15.59,37890.0,13.1945,13.2114,13.186,13.2114,37890.0
2023-12-19 14:15:00,15.59,15.59,15.57,15.59,77207.0,13.2114,13.2114,13.1945,13.2114,77207.0
2023-12-19 14:20:00,15.59,15.6,15.58,15.59,106910.0,13.2114,13.2199,13.203,13.2114,106910.0
2023-12-19 14:25:00,15.6,15.62,15.59,15.61,303317.0,13.2199,13.2369,13.2114,13.2284,303317.0
2023-12-19 14:30:00,15.61,15.61,15.59,15.61,93858.0,13.2284,13.2284,13.2114,13.2284,93858.0
2023-12-19 14:35:00,15.61,15.61,15.59,15.61,59421.0,13.2284,13.2284,13.2114,13.2284,59421.0
2023-12-19 14:40:00,15.6,15.61,15.58,15.59,243434.0,13.2199,13.2284,13.203,13.2114,243434.0
2023-12-19 14:45:00,15.59,15.59,15.57,15.59,126660.0,13.2114,13.2114,13.1945,13.2114,126660.0
2023-12-19 14:50:00,15.59,15.59,15.57,15.59,213490.0,13.2114,13.2114,13.1945,13.2114,213490.0
2023-12-19 14:55:00,15.59,15.6,15.58,15.59,106476.0,13.2114,13.2199,13.203,13.2114,106476.0
2023-12-19 15:00:00,15.59,15.6,15.58,15.59,158933.0,13.2114,13.2199,13.203,13.2114,158933.0
2023-12-19 15:05:00,15.59,15.59,15.56,15.58,185439.0,13.2114,13.2114,13.186,13.203,185439.0
2023-12-19 15:10:00,15.58,15.58,15.57,15.57,72648.0,13.203,13.203,13.1945,13.1945,72648.0
2023-12-19 15:15:00,15.57,15.58,15.57,15.58,48419.0,13.1945,13.203,13.1945,13.203,48419.0
2023-12-19 15:20:00,15.57,15.59,15.57,15.59,94119.0,13.1945,13.2114,13.1945,13.2114,94119.0
2023-12-19 15:25:00,15.59,15.59,15.58,15.59,73034.0,13.2114,13.2114,13.203,13.2114,73034.0
2023-12-19 15:30:00,15.59,15.59,15.56,15.57,200918.0,13.2114,13.2114,13.186,13.1945,200918.0
2023-12-19 15:35:00,15.57,15.58,15.56,15.58,142051.0,13.1945,13.203,13.186,13.203,142051.0
2023-12-19 15:40:00,15.58,15.6,15.57,15.59,252566.0,13.203,13.2199,13.1945,13.2114,252566.0
2023-12-19 15:45:00,15.59,15.6,15.58,15.59,349313.0,13.2114,13.2199,13.203,13.2114,349313.0
2023-12-19 15:50:00,15.59,15.61,15.58,15.6,631935.0,13.2114,13.2284,13.203,13.2199,631935.0
2023-12-19 15:55:00,15.6,15.63,15.59,15.63,657375.0,13.2199,13.2453,13.2114,13.2453,657375.0
2023-12-20 09:30:00,15.63,15.74,15.6,15.73,1355201.0,13.2453,13.3386,13.2199,13.3301,1355201.0
2023-12-20 09:35:00,15.73,15.77,15.7,15.73,455445.0,13.3301,13.364,13.3047,13.3301,455445.0
2023-12-20 09:40:00,15.72,15.75,15.69,15.75,223476.0,13.3216,13.347,13.2962,13.347,223476.0
2023-12-20 09:45:00,15.75,15.75,15.66,15.66,199482.0,13.347,13.347,13.2708,13.2708,199482.0
2023-12-20 09:50:00,15.67,15.7,15.66,15.68,160165.0,13.2792,13.3047,13.2708,13.2877,160165.0
2023-12-20 09:55:00,15.68,15.68,15.65,15.68,92141.0,13.2877,13.2877,13.2623,13.2877,92141.0
2023-12-20 10:00:00,15.67,15.68,15.6,15.6,165106.0,13.2792,13.2877,13.2199,13.2199,165106.0
2023-12-20 10:05:00,15.61,15.66,15.6,15.63,119212.0,13.2284,13.2708,13.2199,13.2453,119212.0
2023-12-20 10:10:00,15.63,15.64,15.6,15.61,117699.0,13.2453,13.2538,13.2199,13.2284,117699.0
2023-12-20 10:15:00,15.61,15.62,15.6,15.62,134840.0,13.2284,13.2369,13.2199,13.2369,134840.0
2023-12-20 10:20:00,15.61,15.66,15.6,15.66,84255.0,13.2284,13.2708,13.2199,13.2708,84255.0
2023-12-20 10:25:00,15.66,15.68,15.64,15.65,89078.0,13.2708,13.2877,13.2538,13.2623,89078.0
2023-12-20 10:30:00,15.65,15.66,15.61,15.62,148919.0,13.2623,13.2708,13.2284,13.2369,148919.0
2023-12-20 10:35:00,15.61,15.62,15.6,15.62,79342.0,13.2284,13.2369,13.2199,13.2369,79342.0
2023-12-20 10:40:00,15.61,15.64,15.6,15.63,106947.0,13.2284,13.2538,13.2199,13.2453,106947.0
2023-12-20 10:45:00,15.62,15.65,15.61,15.65,138255.0,13.2369,13.2623,13.2284,13.2623,138255.0
2023-12-20 10:50:00,15.65,15.65,15.59,15.6,166395.0,13.2623,13.2623,13.2114,13.2199,166395.0
2023-12-20 10:55:00,15.6,15.61,15.58,15.6,101625.0,13.2199,13.2284,13.203,13.2199,101625.0
2023-12-20 11:00:00,15.59,15.6,15.57,15.59,113212.0,13.2114,13.2199,13.1945,13.2114,113212.0
2023-12-20 11:05:00,15.59,15.63,15.58,15.63,77757.0,13.2114,13.2453,13.203,13.2453,77757.0
2023-12-20 11:10:00,15.63,15.64,15.62,15.62,86744.0,13.2453,13.2538,13.2369,13.2369,86744.0
2023-12-20 11:15:00,15.62,15.62,15.59,15.62,164238.0,13.2369,13.2369,13.2114,13.2369,164238.0
2023-12-20 11:20:00,15.61,15.65,15.61,15.63,216004.0,13.2284,13.2623,13.2284,13.2453,216004.0
2023-12-20 11:25:00,15.63,15.64,15.61,15.63,93384.0,13.2453,13.2538,13.2284,13.2453,93384.0
2023-12-20 11:30:00,15.62,15.63,15.6,15.61,78024.0,13.2369,13.2453,13.2199,13.2284,78024.0
2023-12-20 11:35:00,15.61,15.62,15.6,15.61,31642.0,13.2284,13.2369,13.2199,13.2284,31642.0
2023-12-20 11:40:00,15.62,15.62,15.6,15.61,110176.0,13.2369,13.2369,13.2199,13.2284,110176.0
2023-12-20 11:45:00,15.61,15.63,15.59,15.59,244007.0,13.2284,13.2453,13.2114,13.2114,244007.0
2023-12-20 11:50:00,15.6,15.62,15.59,15.62,112427.0,13.2199,13.2369,13.2114,13.2369,112427.0
2023-12-20 11:55:00,15.62,15.62,15.6,15.6,52192.0,13.2369,13.2369,13.2199,13.2199,52192.0
2023-12-20 12:00:00,15.6,15.64,15.6,15.64,168088.0,13.2199,13.2538,13.2199,13.2538,168088.0
2023-12-20 12:05:00,15.64,15.65,15.62,15.64,98837.0,13.2538,13.2623,13.2369,13.2538,98837.0
2023-12-20 12:10:00,15.64,15.65,15.63,15.65,35663.0,13.2538,13.2623,13.2453,13.2623,35663.0
2023-12-20 12:15:00,15.64,15.66,15.63,15.64,109616.0,13.2538,13.2708,13.2453,13.2538,109616.0
2023-12-20 12:20:00,15.63,15.64,15.62,15.64,64737.0,13.2453,13.2538,13.2369,13.2538,64737.0
2023-12-20 12:25:00,15.63,15.65,15.62,15.63,131523.0,13.2453,13.2623,13.2369,13.2453,131523.0
2023-12-20 12:30:00,15.64,15.65,15.63,15.64,134110.0,13.2538,13.2623,13.2453,13.2538,134110.0
2023-12-20 12:35:00,15.64,15.65,15.61,15.63,208342.0,13.2538,13.2623,13.2284,13.2453,208342.0
2023-12-20 12:40:00,15.63,15.64,15.61,15.62,157588.0,13.2453,13.2538,13.2284,13.2369,157588.0
2023-12-20 12:45:00,15.63,15.64,15.62,15.63,95374.0,13.2453,13.2538,13.2369,13.2453,95374.0
2023-12-20 12:50:00,15.63,15.66,15.63,15.66,149576.0,13.2453,13.2708,13.2453,13.2708,149576.0
2023-12-20 12:55:00,15.65,15.69,15.65,15.67,128903.0,13.2623,13.2962,13.2623,13.2792,128903.0
2023-12-20 13:00:00,15.67,15.68,15.64,15.68,208979.0,13.2792,13.2877,13.2538,13.2877,208979.0
2023-12-20 13:05:00,15.67,15.69,15.66,15.69,157703.0,13.2792,13.2962,13.2708,13.2962,157703.0
2023-12-20 13:10:00,15.68,15.69,15.67,15.68,105781.0,13.2877,13.2962,13.2792,13.2877,105781.0
2023-12-20 13:15:00,15.68,15.69,15.67,15.69,69410.0,13.2877,13.2962,13.2792,13.2962,69410.0
2023-12-20 13:20:00,15.68,15.69,15.66,15.67,197477.0,13.2877,13.2962,13.2708,13.2792,197477.0
2023-12-20 13:25:00,15.67,15.68,15.66,15.67,153285.0,13.2792,13.2877,13.2708,13.2792,153285.0
2023-12-20 13:30:00,15.67,15.68,15.65,15.66,168250.0,13.2792,13.2877,13.2623,13.2708,168250.0
2023-12-20 13:35:00,15.66,15.68,15.65,15.67,301050.0,13.2708,13.2877,13.2623,13.2792,301050.0
2023-12-20 13:40:00,15.68,15.68,15.65,15.67,148077.0,13.2877,13.2877,13.2623,13.2792,148077.0
2023-12-20 13:45:00,15.67,15.68,15.65,15.67,225502.0,13.2792,13.2877,13.2623,13.2792,225502.0
2023-12-20 13:50:00,15.66,15.67,15.65,15.67,174917.0,13.2708,13.2792,13.2623,13.2792,174917.0
2023-12-20 13:55:00,15.67,15.7,15.66,15.7,471400.0,13.2792,13.3047,13.2708,13.3047,471400.0
2023-12-20 14:00:00,15.7,15.72,15.69,15.72,153807.0,13.3047,13.3216,13.2962,13.3216,153807.0
2023-12-20 14:05:00,15.72,15.73,15.7,15.71,270715.0,13.3216,13.3301,13.3047,13.3131,270715.0
2023-12-20 14:10:00,15.7,15.74,15.7,15.74,94229.0,13.3047,13.3386,13.3047,13.3386,94229.0
2023-12-20 14:15:00,15.73,15.74,15.72,15.73,86233.0,13.3301,13.3386,13.3216,13.3301,86233.0
2023-12-20 14:20:00,15.73,15.73,15.71,15.72,188530.0,13.3301,13.3301,13.3131,13.3216,188530.0
2023-12-20 14:25:00,15.72,15.72,15.67,15.68,214249.0,13.3216,13.3216,13.2792,13.2877,214249.0
2023-12-20 14:30:00,15.68,15.69,15.66,15.68,143023.0,13.2877,13.2962,13.2708,13.2877,143023.0
2023-12-20 14:35:00,15.68,15.68,15.63,15.64,200077.0,13.2877,13.2877,13.2453,13.2538,200077.0
2023-12-20 14:40:00,15.64,15.65,15.62,15.63,181021.0,13.2538,13.2623,13.2369,13.2453,181021.0
2023-12-20 14:45:00,15.63,15.64,15.59,15.61,265549.0,13.2453,13.2538,13.2114,13.2284,265549.0
2023-12-20 14:50:00,15.61,15.62,15.53,15.56,284823.0,13.2284,13.2369,13.1606,13.186,284823.0
2023-12-20 14:55:00,15.56,15.59,15.55,15.56,300364.0,13.186,13.2114,13.1775,13.186,300364.0
2023-12-20 15:00:00,15.56,15.58,15.53,15.54,180199.0,13.186,13.203,13.1606,13.1691,180199.0
2023-12-20 15:05:00,15.54,15.55,15.51,15.54,181583.0,13.1691,13.1775,13.1436,13.1691,181583.0
2023-12-20 15:10:00,15.54,15.55,15.53,15.55,151524.0,13.1691,13.1775,13.1606,13.1775,151524.0
2023-12-20 15:15:00,15.55,15.6,15.55,15.58,225654.0,13.1775,13.2199,13.1775,13.203,225654.0
2023-12-20 15:20:00,15.58,15.58,15.53,15.55,266628.0,13.203,13.203,13.1606,13.1775,266628.0
2023-12-20 15:25:00,15.54,15.56,15.53,15.54,157431.0,13.1691,13.186,13.1606,13.1691,157431.0
2023-12-20 15:30:00,15.53,15.57,15.53,15.55,330361.0,13.1606,13.1945,13.1606,13.1775,330361.0
2023-12-20 15:35:00,15.54,15.59,15.54,15.59,213193.0,13.1691,13.2114,13.1691,13.2114,213193.0
2023-12-20 15:40:00,15.59,15.59,15.56,15.58,184236.0,13.2114,13.2114,13.186,13.203,184236.0
2023-12-20 15:45:00,15.58,15.59,15.56,15.59,329372.0,13.203,13.2114,13.186,13.2114,329372.0
2023-12-20 15:50:00,15.59,15.59,15.55,15.56,481777.0,13.2114,13.2114,13.1775,13.186,481777.0
2023-12-20 15:55:00,15.56,15.56,15.48,15.48,631209.0,13.186,13.186,13.1182,13.1182,631209.0
2023-12-21 09:30:00,15.59,15.7,15.59,15.7,426858.0,13.2114,13.3047,13.2114,13.3047,426858.0
2023-12-21 09:35:00,15.7,15.75,15.69,15.71,224647.0,13.3047,13.347,13.2962,13.3131,224647.0
2023-12-21 09:40:00,15.7,15.73,15.69,15.69,177263.0,13.3047,13.3301,13.2962,13.2962,177263.0
2023-12-21 09:45:00,15.7,15.7,15.65,15.66,66084.0,13.3047,13.3047,13.2623,13.2708,66084.0
2023-12-21 09:50:00,15.65,15.66,15.63,15.64,68228.0,13.2623,13.2708,13.2453,13.2538,68228.0
2023-12-21 09:55:00,15.64,15.66,15.61,15.61,56020.0,13.2538,13.2708,13.2284,13.2284,56020.0
2023-12-21 10:00:00,15.61,15.63,15.59,15.59,96053.0,13.2284,13.2453,13.2114,13.2114,96053.0
2023-12-21 10:05:00,15.59,15.59,15.55,15.55,39255.0,13.2114,13.2114,13.1775,13.1775,39255.0
2023-12-21 10:10:00,15.55,15.58,15.53,15.56,158996.0,13.1775,13.203,13.1606,13.186,158996.0
2023-12-21 10:15:00,15.55,15.57,15.54,15.56,47266.0,13.1775,13.1945,13.1691,13.186,47266.0
2023-12-21 10:20:00,15.55,15.62,15.55,15.61,383463.0,13.1775,13.2369,13.1775,13.2284,383463.0
2023-12-21 10:25:00,15.61,15.62,15.58,15.61,47618.0,13.2284,13.2369,13.203,13.2284,47618.0
2023-12-21 10:30:00,15.61,15.64,15.61,15.63,108317.0,13.2284,13.2538,13.2284,13.2453,108317.0
2023-12-21 10:35:00,15.63,15.64,15.6,15.6,99234.0,13.2453,13.2538,13.2199,13.2199,99234.0
2023-12-21 10:40:00,15.6,15.63,15.59,15.61,128564.0,13.2199,13.2453,13.2114,13.2284,128564.0
2023-12-21 10:45:00,15.61,15.62,15.59,15.6,80481.0,13.2284,13.2369,13.2114,13.2199,80481.0
2023-12-21 10:50:00,15.6,15.6,15.58,15.59,64629.0,13.2199,13.2199,13.203,13.2114,64629.0
2023-12-21 10:55:00,15.58,15.58,15.56,15.58,73451.0,13.203,13.203,13.186,13.203,73451.0
2023-12-21 11:00:00,15.58,15.6,15.58,15.59,52850.0,13.203,13.2199,13.203,13.2114,52850.0
2023-12-21 11:05:00,15.6,15.6,15.58,15.6,70127.0,13.2199,13.2199,13.203,13.2199,70127.0
2023-12-21 11:10:00,15.6,15.66,15.6,15.66,56446.0,13.2199,13.2708,13.2199,13.2708,56446.0
2023-12-21 11:15:00,15.66,15.68,15.64,15.68,65669.0,13.2708,13.2877,13.2538,13.2877,65669.0
2023-12-21 11:20:00,15.67,15.69,15.66,15.68,109563.0,13.2792,13.2962,13.2708,13.2877,109563.0
2023-12-21 11:25:00,15.68,15.68,15.66,15.68,86686.0,13.2877,13.2877,13.2708,13.2877,86686.0
2023-12-21 11:30:00,15.68,15.69,15.66,15.67,68975.0,13.2877,13.2962,13.2708,13.2792,68975.0
2023-12-21 11:35:00,15.66,15.66,15.64,15.65,44361.0,13.2708,13.2708,13.2538,13.2623,44361.0
2023-12-21 11:40:00,15.65,15.65,15.64,15.65,54530.0,13.2623,13.2623,13.2538,13.2623,54530.0
2023-12-21 11:45:00,15.65,15.66,15.64,15.66,69163.0,13.2623,13.2708,13.2538,13.2708,69163.0
2023-12-21 11:50:00,15.65,15.65,15.63,15.63,55619.0,13.2623,13.2623,13.2453,13.2453,55619.0
2023-12-21 11:55:00,15.64,15.64,15.59,15.6,101685.0,13.2538,13.2538,13.2114,13.2199,101685.0
2023-12-21 12:00:00,15.6,15.61,15.57,15.57,65363.0,13.2199,13.2284,13.1945,13.1945,65363.0
2023-12-21 12:05:00,15.58,15.6,15.57,15.57,128447.0,13.203,13.2199,13.1945,13.1945,128447.0
2023-12-21 12:10:00,15.58,15.59,15.57,15.59,61671.0,13.203,13.2114,13.1945,13.2114,61671.0
2023-12-21 12:15:00,15.59,15.6,15.58,15.59,31275.0,13.2114,13.2199,13.203,13.2114,31275.0
2023-12-21 12:20:00,15.59,15.59,15.56,15.56,74633.0,13.2114,13.2114,13.186,13.186,74633.0
2023-12-21 12:25:00,15.56,15.56,15.54,15.54,142906.0,13.186,13.186,13.1691,13.1691,142906.0
2023-12-21 12:30:00,15.54,15.58,15.53,15.54,174631.0,13.1691,13.203,13.1606,13.1691,174631.0
2023-12-21 12:35:00,15.54,15.55,15.52,15.54,124952.0,13.1691,13.1775,13.1521,13.1691,124952.0
2023-12-21 12:40:00,15.54,15.55,15.51,15.52,106257.0,13.1691,13.1775,13.1436,13.1521,106257.0
2023-12-21 12:45:00,15.51,15.52,15.5,15.5,73260.0,13.1436,13.1521,13.1352,13.1352,73260.0
2023-12-21 12:50:00,15.5,15.5,15.48,15.49,92339.0,13.1352,13.1352,13.1182,13.1267,92339.0
2023-12-21 12:55:00,15.49,15.51,15.49,15.51,126061.0,13.1267,13.1436,13.1267,13.1436,126061.0
2023-12-21 13:00:00,15.51,15.53,15.49,15.51,156510.0,13.1436,13.1606,13.1267,13.1436,156510.0
2023-12-21 13:05:00,15.51,15.51,15.48,15.48,91861.0,13.1436,13.1436,13.1182,13.1182,91861.0
2023-12-21 13:10:00,15.49,15.5,15.48,15.48,76655.0,13.1267,13.1352,13.1182,13.1182,76655.0
2023-12-21 13:15:00,15.48,15.49,15.46,15.47,116645.0,13.1182,13.1267,13.1013,13.1097,116645.0
2023-12-21 13:20:00,15.48,15.52,15.47,15.51,151373.0,13.1182,13.1521,13.1097,13.1436,151373.0
2023-12-21 13:25:00,15.51,15.51,15.49,15.51,72168.0,13.1436,13.1436,13.1267,13.1436,72168.0
2023-12-21 13:30:00,15.51,15.52,15.5,15.5,38638.0,13.1436,13.1521,13.1352,13.1352,38638.0
2023-12-21 13:35:00,15.51,15.51,15.49,15.5,107778.0,13.1436,13.1436,13.1267,13.1352,107778.0
2023-12-21 13:40:00,15.49,15.51,15.49,15.5,104936.0,13.1267,13.1436,13.1267,13.1352,104936.0
2023-12-21 13:45:00,15.49,15.5,15.48,15.5,42729.0,13.1267,13.1352,13.1182,13.1352,42729.0
2023-12-21 13:50:00,15.5,15.51,15.48,15.51,63631.0,13.1352,13.1436,13.1182,13.1436,63631.0
2023-12-21 13:55:00,15.51,15.51,15.49,15.5,49646.0,13.1436,13.1436,13.1267,13.1352,49646.0
2023-12-21 14:00:00,15.5,15.52,15.49,15.5,152788.0,13.1352,13.1521,13.1267,13.1352,152788.0
2023-12-21 14:05:00,15.51,15.52,15.5,15.52,66808.0,13.1436,13.1521,13.1352,13.1521,66808.0
2023-12-21 14:10:00,15.51,15.54,15.51,15.52,81291.0,13.1436,13.1691,13.1436,13.1521,81291.0
2023-12-21 14:15:00,15.52,15.54,15.51,15.53,100371.0,13.1521,13.1691,13.1436,13.1606,100371.0
2023-12-21 14:20:00,15.54,15.54,15.51,15.52,44052.0,13.1691,13.1691,13.1436,13.1521,44052.0
2023-12-21 14:25:00,15.52,15.53,15.51,15.53,36918.0,13.1521,13.1606,13.1436,13.1606,36918.0
2023-12-21 14:30:00,15.53,15.57,15.52,15.54,101389.0,13.1606,13.1945,13.1521,13.1691,101389.0
2023-12-21 14:35:00,15.55,15.55,15.53,15.54,95436.0,13.1775,13.1775,13.1606,13.1691,95436.0
2023-12-21 14:40:00,15.54,15.56,15.54,15.55,37339.0,13.1691,13.186,13.1691,13.1775,37339.0
2023-12-21 14:45:00,15.56,15.56,15.54,15.54,45213.0,13.186,13.186,13.1691,13.1691,45213.0
2023-12-21 14:50:00,15.54,15.55,15.53,15.54,49325.0,13.1691,13.1775,13.1606,13.1691,49325.0
2023-12-21 14:55:00,15.54,15.54,15.52,15.53,138311.0,13.1691,13.1691,13.1521,13.1606,138311.0
2023-12-21 15:00:00,15.53,15.54,15.52,15.54,154723.0,13.1606,13.1691,13.1521,13.1691,154723.0
2023-12-21 15:05:00,15.54,15.54,15.52,15.53,42370.0,13.1691,13.1691,13.1521,13.1606,42370.0
2023-12-21 15:10:00,15.53,15.53,15.51,15.53,82090.0,13.1606,13.1606,13.1436,13.1606,82090.0
2023-12-21 15:15:00,15.52,15.54,15.52,15.54,63803.0,13.1521,13.1691,13.1521,13.1691,63803.0
2023-12-21 15:20:00,15.54,15.54,15.53,15.53,34189.0,13.1691,13.1691,13.1606,13.1606,34189.0
2023-12-21 15:25:00,15.54,15.55,15.52,15.54,154145.0,13.1691,13.1775,13.1521,13.1691,154145.0
2023-12-21 15:30:00,15.54,15.55,15.54,15.54,50749.0,13.1691,13.1775,13.1691,13.1691,50749.0
2023-12-21 15:35:00,15.54,15.55,15.54,15.54,75457.0,13.1691,13.1775,13.1691,13.1691,75457.0
2023-12-21 15:40:00,15.54,15.55,15.54,15.54,132521.0,13.1691,13.1775,13.1691,13.1691,132521.0
2023-12-21 15:45:00,15.54,15.56,15.54,15.54,403422.0,13.1691,13.186,13.1691,13.1691,403422.0
2023-12-21 15:50:00,15.54,15.57,15.54,15.56,220700.0,13.1691,13.1945,13.1691,13.186,220700.0
2023-12-21 15:55:00,15.57,15.57,15.55,15.55,563334.0,13.1945,13.1945,13.1775,13.1775,563334.0
2023-12-22 09:30:00,15.73,15.79,15.7,15.78,441888.0,13.3301,13.3809,13.3047,13.3724,441888.0
2023-12-22 09:35:00,15.78,15.85,15.77,15.85,393066.0,13.3724,13.4318,13.364,13.4318,393066.0
2023-12-22 09:40:00,15.85,15.86,15.82,15.85,218532.0,13.4318,13.4402,13.4063,13.4318,218532.0
2023-12-22 09:45:00,15.85,15.85,15.78,15.8,186559.0,13.4318,13.4318,13.3724,13.3894,186559.0
2023-12-22 09:50:00,15.79,15.8,15.75,15.75,47390.0,13.3809,13.3894,13.347,13.347,47390.0
2023-12-22 09:55:00,15.76,15.76,15.73,15.76,79932.0,13.3555,13.3555,13.3301,13.3555,79932.0
2023-12-22 10:00:00,15.76,15.8,15.75,15.8,58016.0,13.3555,13.3894,13.347,13.3894,58016.0
2023-12-22 10:05:00,15.8,15.85,15.8,15.84,55364.0,13.3894,13.4318,13.3894,13.4233,55364.0
2023-12-22 10:10:00,15.83,15.83,15.8,15.82,115431.0,13.4148,13.4148,13.3894,13.4063,115431.0
2023-12-22 10:15:00,15.82,15.82,15.8,15.81,86667.0,13.4063,13.4063,13.3894,13.3979,86667.0
2023-12-22 10:20:00,15.82,15.83,15.8,15.82,109882.0,13.4063,13.4148,13.3894,13.4063,109882.0
2023-12-22 10:25:00,15.81,15.82,15.77,15.78,94076.0,13.3979,13.4063,13.364,13.3724,94076.0
2023-12-22 10:30:00,15.77,15.79,15.74,15.76,103022.0,13.364,13.3809,13.3386,13.3555,103022.0
2023-12-22 10:35:00,15.75,15.78,15.74,15.77,107339.0,13.347,13.3724,13.3386,13.364,107339.0
2023-12-22 10:40:00,15.77,15.78,15.71,15.72,223053.0,13.364,13.3724,13.3131,13.3216,223053.0
2023-12-22 10:45:00,15.72,15.74,15.7,15.73,170863.0,13.3216,13.3386,13.3047,13.3301,170863.0
2023-12-22 10:50:00,15.74,15.74,15.72,15.73,42298.0,13.3386,13.3386,13.3216,13.3301,42298.0
2023-12-22 10:55:00,15.72,15.74,15.71,15.72,233073.0,13.3216,13.3386,13.3131,13.3216,233073.0
2023-12-22 11:00:00,15.72,15.72,15.7,15.7,78748.0,13.3216,13.3216,13.3047,13.3047,78748.0
2023-12-22 11:05:00,15.71,15.72,15.69,15.71,122806.0,13.3131,13.3216,13.2962,13.3131,122806.0
2023-12-22 11:10:00,15.72,15.74,15.71,15.74,102667.0,13.3216,13.3386,13.3131,13.3386,102667.0
2023-12-22 11:15:00,15.74,15.77,15.73,15.77,209565.0,13.3386,13.364,13.3301,13.364,209565.0
2023-12-22 11:20:00,15.77,15.78,15.75,15.77,103279.0,13.364,13.3724,13.347,13.364,103279.0
2023-12-22 11:25:00,15.77,15.79,15.76,15.78,67480.0,13.364,13.3809,13.3555,13.3724,67480.0
2023-12-22 11:30:00,15.78,15.78,15.75,15.76,56961.0,13.3724,13.3724,13.347,13.3555,56961.0
2023-12-22 11:35:00,15.76,15.77,15.74,15.76,80951.0,13.3555,13.364,13.3386,13.3555,80951.0
2023-12-22 11:40:00,15.76,15.76,15.74,15.76,48813.0,13.3555,13.3555,13.3386,13.3555,48813.0
2023-12-22 11:45:00,15.76,15.77,15.75,15.76,36516.0,13.3555,13.364,13.347,13.3555,36516.0
2023-12-22 11:50:00,15.76,15.79,15.75,15.77,87142.0,13.3555,13.3809,13.347,13.364,87142.0
2023-12-22 11:55:00,15.78,15.8,15.78,15.79,64160.0,13.3724,13.3894,13.3724,13.3809,64160.0
2023-12-22 12:00:00,15.79,15.81,15.78,15.79,285114.0,13.3809,13.3979,13.3724,13.3809,285114.0
2023-12-22 12:05:00,15.79,15.8,15.78,15.79,64082.0,13.3809,13.3894,13.3724,13.3809,64082.0
2023-12-22 12:10:00,15.79,15.8,15.78,15.79,47295.0,13.3809,13.3894,13.3724,13.3809,47295.0
2023-12-22 12:15:00,15.79,15.82,15.79,15.82,136093.0,13.3809,13.4063,13.3809,13.4063,136093.0
2023-12-22 12:20:00,15.82,15.84,15.81,15.83,75641.0,13.4063,13.4233,13.3979,13.4148,75641.0
2023-12-22 12:25:00,15.83,15.83,15.82,15.83,52155.0,13.4148,13.4148,13.4063,13.4148,52155.0
2023-12-22 12:30:00,15.83,15.84,15.81,15.83,69511.0,13.4148,13.4233,13.3979,13.4148,69511.0
2023-12-22 12:35:00,15.82,15.84,15.82,15.84,42585.0,13.4063,13.4233,13.4063,13.4233,42585.0
2023-12-22 12:40:00,15.84,15.85,15.83,15.85,45531.0,13.4233,13.4318,13.4148,13.4318,45531.0
2023-12-22 12:45:00,15.85,15.87,15.84,15.87,277849.0,13.4318,13.4487,13.4233,13.4487,277849.0
2023-12-22 12:50:00,15.87,15.89,15.86,15.89,218473.0,13.4487,13.4657,13.4402,13.4657,218473.0
2023-12-22 12:55:00,15.89,15.89,15.87,15.89,97495.0,13.4657,13.4657,13.4487,13.4657,97495.0
2023-12-22 13:00:00,15.89,15.89,15.86,15.87,108469.0,13.4657,13.4657,13.4402,13.4487,108469.0
2023-12-22 13:05:00,15.87,15.88,15.85,15.87,64220.0,13.4487,13.4572,13.4318,13.4487,64220.0
2023-12-22 13:10:00,15.88,15.88,15.87,15.88,90361.0,13.4572,13.4572,13.4487,13.4572,90361.0
2023-12-22 13:15:00,15.88,15.88,15.85,15.87,106963.0,13.4572,13.4572,13.4318,13.4487,106963.0
2023-12-22 13:20:00,15.86,15.88,15.86,15.87,45210.0,13.4402,13.4572,13.4402,13.4487,45210.0
2023-12-22 13:25:00,15.87,15.88,15.86,15.88,26918.0,13.4487,13.4572,13.4402,13.4572,26918.0
2023-12-22 13:30:00,15.88,15.9,15.87,15.89,107696.0,13.4572,13.4741,13.4487,13.4657,107696.0
2023-12-22 13:35:00,15.89,15.89,15.88,15.89,36870.0,13.4657,13.4657,13.4572,13.4657,36870.0
2023-12-22 13:40:00,15.89,15.89,15.88,15.89,26288.0,13.4657,13.4657,13.4572,13.4657,26288.0
2023-12-22 13:45:00,15.89,15.89,15.87,15.89,86892.0,13.4657,13.4657,13.4487,13.4657,86892.0
2023-12-22 13:50:00,15.88,15.9,15.87,15.89,85780.0,13.4572,13.4741,13.4487,13.4657,85780.0
2023-12-22 13:55:00,15.89,15.9,15.89,15.89,41720.0,13.4657,13.4741,13.4657,13.4657,41720.0
2023-12-22 14:00:00,15.89,15.9,15.88,15.88,75577.0,13.4657,13.4741,13.4572,13.4572,75577.0
2023-12-22 14:05:00,15.89,15.89,15.86,15.88,73041.0,13.4657,13.4657,13.4402,13.4572,73041.0
2023-12-22 14:10:00,15.88,15.88,15.86,15.88,71071.0,13.4572,13.4572,13.4402,13.4572,71071.0
2023-12-22 14:15:00,15.87,15.88,15.83,15.83,184468.0,13.4487,13.4572,13.4148,13.4148,184468.0
2023-12-22 14:20:00,15.84,15.85,15.81,15.81,111159.0,13.4233,13.4318,13.3979,13.3979,111159.0
2023-12-22 14:25:00,15.81,15.82,15.8,15.81,72147.0,13.3979,13.4063,13.3894,13.3979,72147.0
2023-12-22 14:30:00,15.81,15.81,15.78,15.79,113973.0,13.3979,13.3979,13.3724,13.3809,113973.0
2023-12-22 14:35:00,15.79,15.83,15.79,15.81,80918.0,13.3809,13.4148,13.3809,13.3979,80918.0
2023-12-22 14:40:00,15.82,15.84,15.81,15.84,67958.0,13.4063,13.4233,13.3979,13.4233,67958.0
2023-12-22 14:45:00,15.84,15.85,15.83,15.84,105479.0,13.4233,13.4318,13.4148,13.4233,105479.0
2023-12-22 14:50:00,15.85,15.86,15.83,15.85,113793.0,13.4318,13.4402,13.4148,13.4318,113793.0
2023-12-22 14:55:00,15.85,15.85,15.84,15.85,31834.0,13.4318,13.4318,13.4233,13.4318,31834.0
2023-12-22 15:00:00,15.85,15.86,15.84,15.85,62799.0,13.4318,13.4402,13.4233,13.4318,62799.0
2023-12-22 15:05:00,15.85,15.85,15.82,15.83,134317.0,13.4318,13.4318,13.4063,13.4148,134317.0
2023-12-22 15:10:00,15.83,15.84,15.82,15.84,130907.0,13.4148,13.4233,13.4063,13.4233,130907.0
2023-12-22 15:15:00,15.84,15.84,15.82,15.83,114139.0,13.4233,13.4233,13.4063,13.4148,114139.0
2023-12-22 15:20:00,15.83,15.83,15.82,15.83,41152.0,13.4148,13.4148,13.4063,13.4148,41152.0
2023-12-22 15:25:00,15.83,15.84,15.81,15.82,126643.0,13.4148,13.4233,13.3979,13.4063,126643.0
2023-12-22 15:30:00,15.82,15.82,15.8,15.81,211066.0,13.4063,13.4063,13.3894,13.3979,211066.0
2023-12-22 15:35:00,15.81,15.82,15.8,15.81,97411.0,13.3979,13.4063,13.3894,13.3979,97411.0
2023-12-22 15:40:00,15.81,15.82,15.8,15.81,227236.0,13.3979,13.4063,13.3894,13.3979,227236.0
2023-12-22 15:45:00,15.81,15.81,15.77,15.78,232538.0,13.3979,13.3979,13.364,13.3724,232538.0
2023-12-22 15:50:00,15.77,15.8,15.77,15.79,215239.0,13.364,13.3894,13.364,13.3809,215239.0
2023-12-22 15:55:00,15.79,15.8,15.77,15.78,719772.0,13.3809,13.3894,13.364,13.3724,719772.0
2023-12-26 09:30:00,16.07,16.16,16.04,16.06,696005.0,13.6182,13.6945,13.5928,13.6097,696005.0
2023-12-26 09:35:00,16.06,16.1,16.05,16.08,89431.0,13.6097,13.6436,13.6013,13.6267,89431.0
2023-12-26 09:40:00,16.09,16.09,16.04,16.05,69675.0,13.6352,13.6352,13.5928,13.6013,69675.0
2023-12-26 09:45:00,16.05,16.05,16.0,16.01,68080.0,13.6013,13.6013,13.5589,13.5674,68080.0
2023-12-26 09:50:00,16.0,16.03,16.0,16.02,55191.0,13.5589,13.5843,13.5589,13.5758,55191.0
2023-12-26 09:55:00,16.03,16.05,16.01,16.03,49194.0,13.5843,13.6013,13.5674,13.5843,49194.0
2023-12-26 10:00:00,16.03,16.05,16.02,16.05,51290.0,13.5843,13.6013,13.5758,13.6013,51290.0
2023-12-26 10:05:00,16.05,16.09,16.05,16.09,74276.0,13.6013,13.6352,13.6013,13.6352,74276.0
2023-12-26 10:10:00,16.08,16.1,16.07,16.09,88510.0,13.6267,13.6436,13.6182,13.6352,88510.0
2023-12-26 10:15:00,16.09,16.12,16.08,16.1,192485.0,13.6352,13.6606,13.6267,13.6436,192485.0
2023-12-26 10:20:00,16.1,16.1,16.08,16.09,116197.0,13.6436,13.6436,13.6267,13.6352,116197.0
2023-12-26 10:25:00,16.09,16.12,16.09,16.12,135187.0,13.6352,13.6606,13.6352,13.6606,135187.0
2023-12-26 10:30:00,16.12,16.16,16.11,16.15,329085.0,13.6606,13.6945,13.6521,13.686,329085.0
2023-12-26 10:35:00,16.14,16.17,16.14,16.16,130382.0,13.6775,13.7029,13.6775,13.6945,130382.0
2023-12-26 10:40:00,16.16,16.17,16.15,16.16,143442.0,13.6945,13.7029,13.686,13.6945,143442.0
2023-12-26 10:45:00,16.15,16.18,16.14,16.17,86314.0,13.686,13.7114,13.6775,13.7029,86314.0
2023-12-26 10:50:00,16.17,16.19,16.17,16.18,173749.0,13.7029,13.7199,13.7029,13.7114,173749.0
2023-12-26 10:55:00,16.18,16.22,16.17,16.21,375055.0,13.7114,13.7453,13.7029,13.7368,375055.0
2023-12-26 11:00:00,16.21,16.21,16.2,16.21,49866.0,13.7368,13.7368,13.7284,13.7368,49866.0
2023-12-26 11:05:00,16.21,16.21,16.18,16.19,80393.0,13.7368,13.7368,13.7114,13.7199,80393.0
2023-12-26 11:10:00,16.19,16.2,16.18,16.2,147554.0,13.7199,13.7284,13.7114,13.7284,147554.0
2023-12-26 11:15:00,16.2,16.22,16.19,16.21,129814.0,13.7284,13.7453,13.7199,13.7368,129814.0
2023-12-26 11:20:00,16.2,16.21,16.18,16.2,46967.0,13.7284,13.7368,13.7114,13.7284,46967.0
2023-12-26 11:25:00,16.19,16.2,16.19,16.2,41981.0,13.7199,13.7284,13.7199,13.7284,41981.0
2023-12-26 11:30:00,16.2,16.21,16.19,16.2,107053.0,13.7284,13.7368,13.7199,13.7284,107053.0
2023-12-26 11:35:00,16.2,16.22,16.19,16.21,86459.0,13.7284,13.7453,13.7199,13.7368,86459.0
2023-12-26 11:40:00,16.21,16.22,16.2,16.21,97001.0,13.7368,13.7453,13.7284,13.7368,97001.0
2023-12-26 11:45:00,16.22,16.23,16.21,16.23,99663.0,13.7453,13.7538,13.7368,13.7538,99663.0
2023-12-26 11:50:00,16.23,16.24,16.21,16.22,139335.0,13.7538,13.7623,13.7368,13.7453,139335.0
2023-12-26 11:55:00,16.21,16.23,16.21,16.21,199438.0,13.7368,13.7538,13.7368,13.7368,199438.0
2023-12-26 12:00:00,16.21,16.23,16.21,16.23,142371.0,13.7368,13.7538,13.7368,13.7538,142371.0
2023-12-26 12:05:00,16.23,16.23,16.21,16.21,90651.0,13.7538,13.7538,13.7368,13.7368,90651.0
2023-12-26 12:10:00,16.21,16.23,16.21,16.23,54666.0,13.7368,13.7538,13.7368,13.7538,54666.0
2023-12-26 12:15:00,16.23,16.25,16.23,16.25,150322.0,13.7538,13.7707,13.7538,13.7707,150322.0
2023-12-26 12:20:00,16.24,16.25,16.23,16.23,108664.0,13.7623,13.7707,13.7538,13.7538,108664.0
2023-12-26 12:25:00,16.23,16.25,16.21,16.24,143328.0,13.7538,13.7707,13.7368,13.7623,143328.0
2023-12-26 12:30:00,16.24,16.25,16.23,16.23,35256.0,13.7623,13.7707,13.7538,13.7538,35256.0
2023-12-26 12:35:00,16.23,16.24,16.23,16.23,24526.0,13.7538,13.7623,13.7538,13.7538,24526.0
2023-12-26 12:40:00,16.23,16.24,16.22,16.23,104483.0,13.7538,13.7623,13.7453,13.7538,104483.0
2023-12-26 12:45:00,16.24,16.25,16.23,16.25,47659.0,13.7623,13.7707,13.7538,13.7707,47659.0
2023-12-26 12:50:00,16.25,16.25,16.23,16.23,79397.0,13.7707,13.7707,13.7538,13.7538,79397.0
2023-12-26 12:55:00,16.23,16.24,16.23,16.23,22676.0,13.7538,13.7623,13.7538,13.7538,22676.0
2023-12-26 13:00:00,16.23,16.25,16.23,16.24,87702.0,13.7538,13.7707,13.7538,13.7623,87702.0
2023-12-26 13:05:00,16.24,16.24,16.23,16.24,20655.0,13.7623,13.7623,13.7538,13.7623,20655.0
2023-12-26 13:10:00,16.24,16.25,16.23,16.24,67428.0,13.7623,13.7707,13.7538,13.7623,67428.0
2023-12-26 13:15:00,16.24,16.25,16.23,16.24,44265.0,13.7623,13.7707,13.7538,13.7623,44265.0
2023-12-26 13:20:00,16.23,16.24,16.23,16.23,96282.0,13.7538,13.7623,13.7538,13.7538,96282.0
2023-12-26 13:25:00,16.24,16.25,16.23,16.24,72137.0,13.7623,13.7707,13.7538,13.7623,72137.0
2023-12-26 13:30:00,16.23,16.26,16.23,16.25,154792.0,13.7538,13.7792,13.7538,13.7707,154792.0
2023-12-26 13:35:00,16.25,16.26,16.24,16.25,71844.0,13.7707,13.7792,13.7623,13.7707,71844.0
2023-12-26 13:40:00,16.25,16.26,16.24,16.25,49308.0,13.7707,13.7792,13.7623,13.7707,49308.0
2023-12-26 13:45:00,16.25,16.26,16.24,16.25,56326.0,13.7707,13.7792,13.7623,13.7707,56326.0
2023-12-26 13:50:00,16.25,16.25,16.24,16.24,64197.0,13.7707,13.7707,13.7623,13.7623,64197.0
2023-12-26 13:55:00,16.25,16.25,16.21,16.21,94391.0,13.7707,13.7707,13.7368,13.7368,94391.0
2023-12-26 14:00:00,16.21,16.24,16.21,16.23,60854.0,13.7368,13.7623,13.7368,13.7538,60854.0
2023-12-26 14:05:00,16.24,16.25,16.23,16.25,213420.0,13.7623,13.7707,13.7538,13.7707,213420.0
2023-12-26 14:10:00,16.25,16.25,16.22,16.23,85006.0,13.7707,13.7707,13.7453,13.7538,85006.0
2023-12-26 14:15:00,16.22,16.23,16.21,16.22,52632.0,13.7453,13.7538,13.7368,13.7453,52632.0
2023-12-26 14:20:00,16.21,16.22,16.2,16.2,31065.0,13.7368,13.7453,13.7284,13.7284,31065.0
2023-12-26 14:25:00,16.21,16.21,16.19,16.2,47123.0,13.7368,13.7368,13.7199,13.7284,47123.0
2023-12-26 14:30:00,16.2,16.21,16.19,16.2,99999.0,13.7284,13.7368,13.7199,13.7284,99999.0
2023-12-26 14:35:00,16.2,16.21,16.19,16.2,54254.0,13.7284,13.7368,13.7199,13.7284,54254.0
2023-12-26 14:40:00,16.2,16.21,16.19,16.21,56922.0,13.7284,13.7368,13.7199,13.7368,56922.0
2023-12-26 14:45:00,16.21,16.23,16.2,16.23,86346.0,13.7368,13.7538,13.7284,13.7538,86346.0
2023-12-26 14:50:00,16.23,16.23,16.22,16.23,36877.0,13.7538,13.7538,13.7453,13.7538,36877.0
2023-12-26 14:55:00,16.23,16.24,16.22,16.24,32171.0,13.7538,13.7623,13.7453,13.7623,32171.0
2023-12-26 15:00:00,16.24,16.25,16.23,16.23,71122.0,13.7623,13.7707,13.7538,13.7538,71122.0
2023-12-26 15:05:00,16.23,16.25,16.23,16.25,109659.0,13.7538,13.7707,13.7538,13.7707,109659.0
2023-12-26 15:10:00,16.25,16.25,16.24,16.25,27923.0,13.7707,13.7707,13.7623,13.7707,27923.0
2023-12-26 15:15:00,16.25,16.25,16.24,16.25,29960.0,13.7707,13.7707,13.7623,13.7707,29960.0
2023-12-26 15:20:00,16.25,16.26,16.24,16.25,106747.0,13.7707,13.7792,13.7623,13.7707,106747.0
2023-12-26 15:25:00,16.25,16.26,16.24,16.24,84124.0,13.7707,13.7792,13.7623,13.7623,84124.0
2023-12-26 15:30:00,16.25,16.25,16.23,16.23,100735.0,13.7707,13.7707,13.7538,13.7538,100735.0
2023-12-26 15:35:00,16.24,16.25,16.22,16.23,196132.0,13.7623,13.7707,13.7453,13.7538,196132.0
2023-12-26 15:40:00,16.22,16.23,16.21,16.22,131268.0,13.7453,13.7538,13.7368,13.7453,131268.0
2023-12-26 15:45:00,16.22,16.24,16.21,16.23,288590.0,13.7453,13.7623,13.7368,13.7538,288590.0
2023-12-26 15:50:00,16.23,16.24,16.22,16.23,286961.0,13.7538,13.7623,13.7453,13.7538,286961.0
2023-12-26 15:55:00,16.23,16.23,16.2,16.2,485712.0,13.7538,13.7538,13.7284,13.7284,485712.0
2023-12-27 09:30:00,16.21,16.22,16.16,16.18,322439.0,13.7368,13.7453,13.6945,13.7114,322439.0
2023-12-27 09:35:00,16.18,16.22,16.18,16.21,84560.0,13.7114,13.7453,13.7114,13.7368,84560.0
2023-12-27 09:40:00,16.21,16.23,16.18,16.22,82604.0,13.7368,13.7538,13.7114,13.7453,82604.0
2023-12-27 09:45:00,16.22,16.24,16.21,16.23,64650.0,13.7453,13.7623,13.7368,13.7538,64650.0
2023-12-27 09:50:00,16.23,16.24,16.23,16.23,28344.0,13.7538,13.7623,13.7538,13.7538,28344.0
2023-12-27 09:55:00,16.23,16.24,16.18,16.2,118813.0,13.7538,13.7623,13.7114,13.7284,118813.0
2023-12-27 10:00:00,16.21,16.21,16.19,16.21,70919.0,13.7368,13.7368,13.7199,13.7368,70919.0
2023-12-27 10:05:00,16.21,16.22,16.18,16.19,115029.0,13.7368,13.7453,13.7114,13.7199,115029.0
2023-12-27 10:10:00,16.18,16.21,16.16,16.18,270439.0,13.7114,13.7368,13.6945,13.7114,270439.0
2023-12-27 10:15:00,16.18,16.2,16.18,16.19,81901.0,13.7114,13.7284,13.7114,13.7199,81901.0
2023-12-27 10:20:00,16.18,16.23,16.17,16.23,139706.0,13.7114,13.7538,13.7029,13.7538,139706.0
2023-12-27 10:25:00,16.23,16.25,16.22,16.24,59762.0,13.7538,13.7707,13.7453,13.7623,59762.0
2023-12-27 10:30:00,16.24,16.24,16.22,16.24,38893.0,13.7623,13.7623,13.7453,13.7623,38893.0
2023-12-27 10:35:00,16.23,16.24,16.22,16.23,21929.0,13.7538,13.7623,13.7453,13.7538,21929.0
2023-12-27 10:40:00,16.23,16.24,16.2,16.21,50918.0,13.7538,13.7623,13.7284,13.7368,50918.0
2023-12-27 10:45:00,16.21,16.22,16.2,16.22,25503.0,13.7368,13.7453,13.7284,13.7453,25503.0
2023-12-27 10:50:00,16.21,16.23,16.21,16.23,22116.0,13.7368,13.7538,13.7368,13.7538,22116.0
2023-12-27 10:55:00,16.23,16.24,16.22,16.24,37698.0,13.7538,13.7623,13.7453,13.7623,37698.0
2023-12-27 11:00:00,16.23,16.24,16.21,16.24,79306.0,13.7538,13.7623,13.7368,13.7623,79306.0
2023-12-27 11:05:00,16.24,16.25,16.22,16.23,77460.0,13.7623,13.7707,13.7453,13.7538,77460.0
2023-12-27 11:10:00,16.22,16.24,16.21,16.23,89268.0,13.7453,13.7623,13.7368,13.7538,89268.0
2023-12-27 11:15:00,16.24,16.25,16.22,16.22,53927.0,13.7623,13.7707,13.7453,13.7453,53927.0
2023-12-27 11:20:00,16.23,16.23,16.22,16.23,22594.0,13.7538,13.7538,13.7453,13.7538,22594.0
2023-12-27 11:25:00,16.23,16.23,16.19,16.2,63209.0,13.7538,13.7538,13.7199,13.7284,63209.0
2023-12-27 11:30:00,16.2,16.22,16.19,16.21,57001.0,13.7284,13.7453,13.7199,13.7368,57001.0
2023-12-27 11:35:00,16.21,16.21,16.19,16.21,69247.0,13.7368,13.7368,13.7199,13.7368,69247.0
2023-12-27 11:40:00,16.21,16.22,16.2,16.21,41887.0,13.7368,13.7453,13.7284,13.7368,41887.0
2023-12-27 11:45:00,16.21,16.21,16.19,16.2,62263.0,13.7368,13.7368,13.7199,13.7284,62263.0
2023-12-27 11:50:00,16.2,16.2,16.16,16.16,116111.0,13.7284,13.7284,13.6945,13.6945,116111.0
2023-12-27 11:55:00,16.16,16.16,16.14,16.16,96544.0,13.6945,13.6945,13.6775,13.6945,96544.0
2023-12-27 12:00:00,16.15,16.17,16.15,16.15,48717.0,13.686,13.7029,13.686,13.686,48717.0
2023-12-27 12:05:00,16.15,16.18,16.15,16.17,117936.0,13.686,13.7114,13.686,13.7029,117936.0
2023-12-27 12:10:00,16.18,16.18,16.16,16.18,91572.0,13.7114,13.7114,13.6945,13.7114,91572.0
2023-12-27 12:15:00,16.18,16.19,16.16,16.18,178516.0,13.7114,13.7199,13.6945,13.7114,178516.0
2023-12-27 12:20:00,16.19,16.19,16.17,16.18,85298.0,13.7199,13.7199,13.7029,13.7114,85298.0
2023-12-27 12:25:00,16.18,16.18,16.17,16.17,12999.0,13.7114,13.7114,13.7029,13.7029,12999.0
2023-12-27 12:30:00,16.18,16.19,16.17,16.18,47003.0,13.7114,13.7199,13.7029,13.7114,47003.0
2023-12-27 12:35:00,16.18,16.19,16.16,16.19,109201.0,13.7114,13.7199,13.6945,13.7199,109201.0
2023-12-27 12:40:00,16.19,16.19,16.16,16.16,120619.0,13.7199,13.7199,13.6945,13.6945,120619.0
2023-12-27 12:45:00,16.16,16.18,16.16,16.18,25703.0,13.6945,13.7114,13.6945,13.7114,25703.0
2023-12-27 12:50:00,16.18,16.18,16.17,16.18,53066.0,13.7114,13.7114,13.7029,13.7114,53066.0
2023-12-27 12:55:00,16.17,16.18,16.14,16.14,55754.0,13.7029,13.7114,13.6775,13.6775,55754.0
2023-12-27 13:00:00,16.15,16.19,16.14,16.18,97426.0,13.686,13.7199,13.6775,13.7114,97426.0
2023-12-27 13:05:00,16.18,16.18,16.17,16.18,41316.0,13.7114,13.7114,13.7029,13.7114,41316.0
2023-12-27 13:10:00,16.18,16.19,16.16,16.18,143266.0,13.7114,13.7199,13.6945,13.7114,143266.0
2023-12-27 13:15:00,16.18,16.19,16.17,16.19,23791.0,13.7114,13.7199,13.7029,13.7199,23791.0
2023-12-27 13:20:00,16.19,16.2,16.18,16.18,44522.0,13.7199,13.7284,13.7114,13.7114,44522.0
2023-12-27 13:25:00,16.18,16.19,16.17,16.18,58123.0,13.7114,13.7199,13.7029,13.7114,58123.0
2023-12-27 13:30:00,16.18,16.19,16.17,16.18,114443.0,13.7114,13.7199,13.7029,13.7114,114443.0
2023-12-27 13:35:00,16.18,16.19,16.16,16.18,58034.0,13.7114,13.7199,13.6945,13.7114,58034.0
2023-12-27 13:40:00,16.18,16.19,16.17,16.18,41512.0,13.7114,13.7199,13.7029,13.7114,41512.0
2023-12-27 13:45:00,16.19,16.19,16.17,16.18,47533.0,13.7199,13.7199,13.7029,13.7114,47533.0
2023-12-27 13:50:00,16.18,16.19,16.16,16.17,64523.0,13.7114,13.7199,13.6945,13.7029,64523.0
2023-12-27 13:55:00,16.16,16.17,16.14,16.14,49129.0,13.6945,13.7029,13.6775,13.6775,49129.0
2023-12-27 14:00:00,16.14,16.15,16.11,16.12,117503.0,13.6775,13.686,13.6521,13.6606,117503.0
2023-12-27 14:05:00,16.12,16.14,16.12,16.14,129548.0,13.6606,13.6775,13.6606,13.6775,129548.0
2023-12-27 14:10:00,16.13,16.15,16.11,16.13,93767.0,13.669,13.686,13.6521,13.669,93767.0
2023-12-27 14:15:00,16.13,16.14,16.12,16.13,54052.0,13.669,13.6775,13.6606,13.669,54052.0
2023-12-27 14:20:00,16.14,16.14,16.12,16.13,56274.0,13.6775,13.6775,13.6606,13.669,56274.0
2023-12-27 14:25:00,16.13,16.14,16.12,16.14,135962.0,13.669,13.6775,13.6606,13.6775,135962.0
2023-12-27 14:30:00,16.14,16.14,16.13,16.13,28231.0,13.6775,13.6775,13.669,13.669,28231.0
2023-12-27 14:35:00,16.13,16.14,16.13,16.14,5898.0,13.669,13.6775,13.669,13.6775,5898.0
2023-12-27 14:40:00,16.14,16.15,16.13,16.13,37944.0,13.6775,13.686,13.669,13.669,37944.0
2023-12-27 14:45:00,16.14,16.14,16.13,16.13,21559.0,13.6775,13.6775,13.669,13.669,21559.0
2023-12-27 14:50:00,16.14,16.14,16.12,16.13,54894.0,13.6775,13.6775,13.6606,13.669,54894.0
2023-12-27 14:55:00,16.13,16.13,16.12,16.12,42437.0,13.669,13.669,13.6606,13.6606,42437.0
2023-12-27 15:00:00,16.13,16.14,16.12,16.14,186673.0,13.669,13.6775,13.6606,13.6775,186673.0
2023-12-27 15:05:00,16.14,16.15,16.13,16.14,91141.0,13.6775,13.686,13.669,13.6775,91141.0
2023-12-27 15:10:00,16.14,16.15,16.14,16.15,55809.0,13.6775,13.686,13.6775,13.686,55809.0
2023-12-27 15:15:00,16.16,16.16,16.15,16.16,21730.0,13.6945,13.6945,13.686,13.6945,21730.0
2023-12-27 15:20:00,16.16,16.16,16.15,16.15,38147.0,13.6945,13.6945,13.686,13.686,38147.0
2023-12-27 15:25:00,16.15,16.16,16.15,16.16,34822.0,13.686,13.6945,13.686,13.6945,34822.0
2023-12-27 15:30:00,16.15,16.17,16.15,16.16,78076.0,13.686,13.7029,13.686,13.6945,78076.0
2023-12-27 15:35:00,16.17,16.17,16.16,16.16,48397.0,13.7029,13.7029,13.6945,13.6945,48397.0
2023-12-27 15:40:00,16.16,16.17,16.14,16.14,210571.0,13.6945,13.7029,13.6775,13.6775,210571.0
2023-12-27 15:45:00,16.14,16.15,16.14,16.14,60851.0,13.6775,13.686,13.6775,13.6775,60851.0
2023-12-27 15:50:00,16.14,16.17,16.14,16.16,203481.0,13.6775,13.7029,13.6775,13.6945,203481.0
2023-12-27 15:55:00,16.16,16.19,16.16,16.19,483136.0,13.6945,13.7199,13.6945,13.7199,483136.0
2023-12-28 09:30:00,16.03,16.08,16.02,16.08,568233.0,13.5843,13.6267,13.5758,13.6267,568233.0
2023-12-28 09:35:00,16.08,16.15,16.05,16.14,198374.0,13.6267,13.686,13.6013,13.6775,198374.0
2023-12-28 09:40:00,16.15,16.15,16.09,16.12,235116.0,13.686,13.686,13.6352,13.6606,235116.0
2023-12-28 09:45:00,16.12,16.13,16.07,16.08,280346.0,13.6606,13.669,13.6182,13.6267,280346.0
2023-12-28 09:50:00,16.08,16.09,16.07,16.08,204143.0,13.6267,13.6352,13.6182,13.6267,204143.0
2023-12-28 09:55:00,16.08,16.1,16.07,16.09,72985.0,13.6267,13.6436,13.6182,13.6352,72985.0
2023-12-28 10:00:00,16.09,16.09,16.06,16.07,133733.0,13.6352,13.6352,13.6097,13.6182,133733.0
2023-12-28 10:05:00,16.07,16.08,16.05,16.05,49624.0,13.6182,13.6267,13.6013,13.6013,49624.0
2023-12-28 10:10:00,16.06,16.1,16.06,16.08,109412.0,13.6097,13.6436,13.6097,13.6267,109412.0
2023-12-28 10:15:00,16.09,16.11,16.08,16.1,71632.0,13.6352,13.6521,13.6267,13.6436,71632.0
2023-12-28 10:20:00,16.11,16.12,16.09,16.1,103715.0,13.6521,13.6606,13.6352,13.6436,103715.0
2023-12-28 10:25:00,16.1,16.13,16.1,16.12,65350.0,13.6436,13.669,13.6436,13.6606,65350.0
2023-12-28 10:30:00,16.13,16.14,16.1,16.1,109988.0,13.669,13.6775,13.6436,13.6436,109988.0
2023-12-28 10:35:00,16.1,16.11,16.09,16.11,77136.0,13.6436,13.6521,13.6352,13.6521,77136.0
2023-12-28 10:40:00,16.11,16.13,16.09,16.13,81090.0,13.6521,13.669,13.6352,13.669,81090.0
2023-12-28 10:45:00,16.12,16.13,16.11,16.12,107393.0,13.6606,13.669,13.6521,13.6606,107393.0
2023-12-28 10:50:00,16.12,16.12,16.08,16.1,118964.0,13.6606,13.6606,13.6267,13.6436,118964.0
2023-12-28 10:55:00,16.1,16.11,16.09,16.11,92204.0,13.6436,13.6521,13.6352,13.6521,92204.0
2023-12-28 11:00:00,16.11,16.12,16.1,16.11,32233.0,13.6521,13.6606,13.6436,13.6521,32233.0
2023-12-28 11:05:00,16.11,16.13,16.1,16.13,47688.0,13.6521,13.669,13.6436,13.669,47688.0
2023-12-28 11:10:00,16.13,16.14,16.12,16.14,54635.0,13.669,13.6775,13.6606,13.6775,54635.0
2023-12-28 11:15:00,16.14,16.14,16.11,16.12,151433.0,13.6775,13.6775,13.6521,13.6606,151433.0
2023-12-28 11:20:00,16.11,16.12,16.09,16.1,103581.0,13.6521,13.6606,13.6352,13.6436,103581.0
2023-12-28 11:25:00,16.1,16.12,16.09,16.11,69571.0,13.6436,13.6606,13.6352,13.6521,69571.0
2023-12-28 11:30:00,16.11,16.13,16.1,16.12,59369.0,13.6521,13.669,13.6436,13.6606,59369.0
2023-12-28 11:35:00,16.11,16.12,16.1,16.11,47139.0,13.6521,13.6606,13.6436,13.6521,47139.0
2023-12-28 11:40:00,16.11,16.11,16.09,16.11,110562.0,13.6521,13.6521,13.6352,13.6521,110562.0
2023-12-28 11:45:00,16.11,16.12,16.1,16.12,104040.0,13.6521,13.6606,13.6436,13.6606,104040.0
2023-12-28 11:50:00,16.12,16.12,16.1,16.11,59233.0,13.6606,13.6606,13.6436,13.6521,59233.0
2023-12-28 11:55:00,16.11,16.11,16.07,16.09,133109.0,13.6521,13.6521,13.6182,13.6352,133109.0
2023-12-28 12:00:00,16.08,16.1,16.07,16.07,47623.0,13.6267,13.6436,13.6182,13.6182,47623.0
2023-12-28 12:05:00,16.07,16.1,16.07,16.08,167594.0,13.6182,13.6436,13.6182,13.6267,167594.0
2023-12-28 12:10:00,16.08,16.1,16.08,16.1,44744.0,13.6267,13.6436,13.6267,13.6436,44744.0
2023-12-28 12:15:00,16.1,16.11,16.09,16.1,43422.0,13.6436,13.6521,13.6352,13.6436,43422.0
2023-12-28 12:20:00,16.1,16.1,16.07,16.08,125390.0,13.6436,13.6436,13.6182,13.6267,125390.0
2023-12-28 12:25:00,16.08,16.08,16.06,16.08,58695.0,13.6267,13.6267,13.6097,13.6267,58695.0
2023-12-28 12:30:00,16.07,16.1,16.06,16.1,71815.0,13.6182,13.6436,13.6097,13.6436,71815.0
2023-12-28 12:35:00,16.1,16.1,16.09,16.1,32353.0,13.6436,13.6436,13.6352,13.6436,32353.0
2023-12-28 12:40:00,16.1,16.1,16.08,16.1,65203.0,13.6436,13.6436,13.6267,13.6436,65203.0
2023-12-28 12:45:00,16.1,16.11,16.08,16.09,115616.0,13.6436,13.6521,13.6267,13.6352,115616.0
2023-12-28 12:50:00,16.09,16.1,16.08,16.1,35748.0,13.6352,13.6436,13.6267,13.6436,35748.0
2023-12-28 12:55:00,16.1,16.12,16.09,16.1,90375.0,13.6436,13.6606,13.6352,13.6436,90375.0
2023-12-28 13:00:00,16.11,16.11,16.07,16.08,193828.0,13.6521,13.6521,13.6182,13.6267,193828.0
2023-12-28 13:05:00,16.08,16.09,16.07,16.08,30728.0,13.6267,13.6352,13.6182,13.6267,30728.0
2023-12-28 13:10:00,16.09,16.1,16.08,16.09,51936.0,13.6352,13.6436,13.6267,13.6352,51936.0
2023-12-28 13:15:00,16.09,16.1,16.07,16.09,159648.0,13.6352,13.6436,13.6182,13.6352,159648.0
2023-12-28 13:20:00,16.09,16.11,16.08,16.1,194888.0,13.6352,13.6521,13.6267,13.6436,194888.0
2023-12-28 13:25:00,16.1,16.11,16.09,16.1,147107.0,13.6436,13.6521,13.6352,13.6436,147107.0
2023-12-28 13:30:00,16.1,16.1,16.09,16.09,61561.0,13.6436,13.6436,13.6352,13.6352,61561.0
2023-12-28 13:35:00,16.09,16.11,16.08,16.1,82881.0,13.6352,13.6521,13.6267,13.6436,82881.0
2023-12-28 13:40:00,16.09,16.09,16.06,16.08,82193.0,13.6352,13.6352,13.6097,13.6267,82193.0
2023-12-28 13:45:00,16.08,16.09,16.06,16.07,75635.0,13.6267,13.6352,13.6097,13.6182,75635.0
2023-12-28 13:50:00,16.07,16.09,16.06,16.08,213764.0,13.6182,13.6352,13.6097,13.6267,213764.0
2023-12-28 13:55:00,16.08,16.09,16.07,16.09,108892.0,13.6267,13.6352,13.6182,13.6352,108892.0
2023-12-28 14:00:00,16.08,16.09,16.07,16.08,63642.0,13.6267,13.6352,13.6182,13.6267,63642.0
2023-12-28 14:05:00,16.09,16.09,16.06,16.08,233082.0,13.6352,13.6352,13.6097,13.6267,233082.0
2023-12-28 14:10:00,16.07,16.09,16.05,16.07,201573.0,13.6182,13.6352,13.6013,13.6182,201573.0
2023-12-28 14:15:00,16.06,16.08,16.06,16.07,87883.0,13.6097,13.6267,13.6097,13.6182,87883.0
2023-12-28 14:20:00,16.07,16.08,16.06,16.07,98949.0,13.6182,13.6267,13.6097,13.6182,98949.0
2023-12-28 14:25:00,16.08,16.1,16.07,16.09,119540.0,13.6267,13.6436,13.6182,13.6352,119540.0
2023-12-28 14:30:00,16.1,16.11,16.08,16.1,183699.0,13.6436,13.6521,13.6267,13.6436,183699.0
2023-12-28 14:35:00,16.1,16.1,16.07,16.09,121534.0,13.6436,13.6436,13.6182,13.6352,121534.0
2023-12-28 14:40:00,16.09,16.1,16.08,16.09,102692.0,13.6352,13.6436,13.6267,13.6352,102692.0
2023-12-28 14:45:00,16.09,16.1,16.07,16.1,124883.0,13.6352,13.6436,13.6182,13.6436,124883.0
2023-12-28 14:50:00,16.1,16.11,16.08,16.1,111758.0,13.6436,13.6521,13.6267,13.6436,111758.0
2023-12-28 14:55:00,16.1,16.1,16.07,16.08,138249.0,13.6436,13.6436,13.6182,13.6267,138249.0
2023-12-28 15:00:00,16.08,16.08,16.06,16.06,50494.0,13.6267,13.6267,13.6097,13.6097,50494.0
2023-12-28 15:05:00,16.06,16.06,16.04,16.05,151790.0,13.6097,13.6097,13.5928,13.6013,151790.0
2023-12-28 15:10:00,16.05,16.05,16.03,16.04,40163.0,13.6013,13.6013,13.5843,13.5928,40163.0
2023-12-28 15:15:00,16.03,16.05,16.02,16.05,120012.0,13.5843,13.6013,13.5758,13.6013,120012.0
2023-12-28 15:20:00,16.05,16.05,16.03,16.04,259597.0,13.6013,13.6013,13.5843,13.5928,259597.0
2023-12-28 15:25:00,16.04,16.06,16.03,16.04,186750.0,13.5928,13.6097,13.5843,13.5928,186750.0
2023-12-28 15:30:00,16.04,16.05,16.03,16.05,119733.0,13.5928,13.6013,13.5843,13.6013,119733.0
2023-12-28 15:35:00,16.05,16.08,16.04,16.07,382552.0,13.6013,13.6267,13.5928,13.6182,382552.0
2023-12-28 15:40:00,16.07,16.09,16.06,16.07,193845.0,13.6182,13.6352,13.6097,13.6182,193845.0
2023-12-28 15:45:00,16.07,16.08,16.06,16.08,244279.0,13.6182,13.6267,13.6097,13.6267,244279.0
2023-12-28 15:50:00,16.08,16.08,16.06,16.06,238423.0,13.6267,13.6267,13.6097,13.6097,238423.0
2023-12-28 15:55:00,16.06,16.07,16.03,16.03,433433.0,13.6097,13.6182,13.5843,13.5843,433433.0
2023-12-29 09:30:00,16.06,16.1,15.9,16.01,271599.0,13.6097,13.6436,13.4741,13.5674,271599.0
2023-12-29 09:35:00,16.02,16.08,16.01,16.07,139608.0,13.5758,13.6267,13.5674,13.6182,139608.0
2023-12-29 09:40:00,16.07,16.07,16.02,16.02,64966.0,13.6182,13.6182,13.5758,13.5758,64966.0
2023-12-29 09:45:00,16.02,16.07,16.02,16.05,33208.0,13.5758,13.6182,13.5758,13.6013,33208.0
2023-12-29 09:50:00,16.06,16.06,16.03,16.05,57817.0,13.6097,13.6097,13.5843,13.6013,57817.0
2023-12-29 09:55:00,16.06,16.07,16.05,16.05,41662.0,13.6097,13.6182,13.6013,13.6013,41662.0
2023-12-29 10:00:00,16.04,16.05,16.03,16.05,76548.0,13.5928,13.6013,13.5843,13.6013,76548.0
2023-12-29 10:05:00,16.04,16.05,16.01,16.01,40913.0,13.5928,13.6013,13.5674,13.5674,40913.0
2023-12-29 10:10:00,16.01,16.03,16.0,16.01,53404.0,13.5674,13.5843,13.5589,13.5674,53404.0
2023-12-29 10:15:00,16.01,16.03,16.0,16.03,132082.0,13.5674,13.5843,13.5589,13.5843,132082.0
2023-12-29 10:20:00,16.02,16.04,16.02,16.04,33256.0,13.5758,13.5928,13.5758,13.5928,33256.0
2023-12-29 10:25:00,16.03,16.07,16.03,16.07,42375.0,13.5843,13.6182,13.5843,13.6182,42375.0
2023-12-29 10:30:00,16.07,16.08,16.05,16.06,40902.0,13.6182,13.6267,13.6013,13.6097,40902.0
2023-12-29 10:35:00,16.06,16.07,16.05,16.06,27956.0,13.6097,13.6182,13.6013,13.6097,27956.0
2023-12-29 10:40:00,16.07,16.07,16.05,16.06,90897.0,13.6182,13.6182,13.6013,13.6097,90897.0
2023-12-29 10:45:00,16.05,16.07,16.03,16.03,84510.0,13.6013,13.6182,13.5843,13.5843,84510.0
2023-12-29 10:50:00,16.03,16.04,16.01,16.02,35670.0,13.5843,13.5928,13.5674,13.5758,35670.0
2023-12-29 10:55:00,16.02,16.03,16.01,16.01,65497.0,13.5758,13.5843,13.5674,13.5674,65497.0
2023-12-29 11:00:00,16.02,16.02,16.01,16.01,21666.0,13.5758,13.5758,13.5674,13.5674,21666.0
2023-12-29 11:05:00,16.02,16.03,16.0,16.0,39224.0,13.5758,13.5843,13.5589,13.5589,39224.0
2023-12-29 11:10:00,16.01,16.01,15.97,15.98,63819.0,13.5674,13.5674,13.5335,13.5419,63819.0
2023-12-29 11:15:00,15.97,15.98,15.95,15.97,82176.0,13.5335,13.5419,13.5165,13.5335,82176.0
2023-12-29 11:20:00,15.97,15.98,15.94,15.95,37448.0,13.5335,13.5419,13.508,13.5165,37448.0
2023-12-29 11:25:00,15.95,15.95,15.92,15.94,69409.0,13.5165,13.5165,13.4911,13.508,69409.0
2023-12-29 11:30:00,15.94,15.99,15.94,15.99,95507.0,13.508,13.5504,13.508,13.5504,95507.0
2023-12-29 11:35:00,15.99,16.0,15.97,15.99,47533.0,13.5504,13.5589,13.5335,13.5504,47533.0
2023-12-29 11:40:00,15.99,16.0,15.97,15.99,22312.0,13.5504,13.5589,13.5335,13.5504,22312.0
2023-12-29 11:45:00,15.98,15.99,15.97,15.98,18635.0,13.5419,13.5504,13.5335,13.5419,18635.0
2023-12-29 11:50:00,15.98,15.98,15.96,15.97,47124.0,13.5419,13.5419,13.525,13.5335,47124.0
2023-12-29 11:55:00,15.97,15.98,15.96,15.97,45630.0,13.5335,13.5419,13.525,13.5335,45630.0
2023-12-29 12:00:00,15.97,15.98,15.96,15.98,27359.0,13.5335,13.5419,13.525,13.5419,27359.0
2023-12-29 12:05:00,15.98,15.98,15.95,15.96,57301.0,13.5419,13.5419,13.5165,13.525,57301.0
2023-12-29 12:10:00,15.97,15.98,15.96,15.98,72972.0,13.5335,13.5419,13.525,13.5419,72972.0
2023-12-29 12:15:00,15.97,16.0,15.97,16.0,34548.0,13.5335,13.5589,13.5335,13.5589,34548.0
2023-12-29 12:20:00,16.0,16.0,15.98,16.0,56104.0,13.5589,13.5589,13.5419,13.5589,56104.0
2023-12-29 12:25:00,15.99,16.01,15.99,16.0,18630.0,13.5504,13.5674,13.5504,13.5589,18630.0
2023-12-29 12:30:00,16.0,16.02,15.99,16.01,33961.0,13.5589,13.5758,13.5504,13.5674,33961.0
2023-12-29 12:35:00,16.0,16.01,16.0,16.0,2859.0,13.5589,13.5674,13.5589,13.5589,2859.0
2023-12-29 12:40:00,16.01,16.01,16.0,16.01,10748.0,13.5674,13.5674,13.5589,13.5674,10748.0
2023-12-29 12:45:00,16.01,16.03,15.99,16.0,77788.0,13.5674,13.5843,13.5504,13.5589,77788.0
2023-12-29 12:50:00,16.0,16.0,15.98,15.99,60891.0,13.5589,13.5589,13.5419,13.5504,60891.0
2023-12-29 12:55:00,15.99,16.01,15.98,16.0,69512.0,13.5504,13.5674,13.5419,13.5589,69512.0
2023-12-29 13:00:00,16.0,16.01,15.99,16.0,40289.0,13.5589,13.5674,13.5504,13.5589,40289.0
2023-12-29 13:05:00,16.0,16.01,15.99,16.0,23865.0,13.5589,13.5674,13.5504,13.5589,23865.0
2023-12-29 13:10:00,15.99,16.01,15.99,16.01,26803.0,13.5504,13.5674,13.5504,13.5674,26803.0
2023-12-29 13:15:00,16.01,16.01,15.98,15.99,69466.0,13.5674,13.5674,13.5419,13.5504,69466.0
2023-12-29 13:20:00,15.99,15.99,15.97,15.98,40698.0,13.5504,13.5504,13.5335,13.5419,40698.0
2023-12-29 13:25:00,15.98,15.98,15.97,15.97,10505.0,13.5419,13.5419,13.5335,13.5335,10505.0
2023-12-29 13:30:00,15.98,16.0,15.97,16.0,60057.0,13.5419,13.5589,13.5335,13.5589,60057.0
2023-12-29 13:35:00,16.0,16.0,15.99,15.99,24637.0,13.5589,13.5589,13.5504,13.5504,24637.0
2023-12-29 13:40:00,16.0,16.0,15.98,15.99,39843.0,13.5589,13.5589,13.5419,13.5504,39843.0
2023-12-29 13:45:00,15.98,15.99,15.98,15.99,33231.0,13.5419,13.5504,13.5419,13.5504,33231.0
2023-12-29 13:50:00,15.99,15.99,15.97,15.97,82287.0,13.5504,13.5504,13.5335,13.5335,82287.0
2023-12-29 13:55:00,15.98,15.98,15.97,15.98,31443.0,13.5419,13.5419,13.5335,13.5419,31443.0
2023-12-29 14:00:00,15.98,15.98,15.96,15.97,20041.0,13.5419,13.5419,13.525,13.5335,20041.0
2023-12-29 14:05:00,15.96,15.98,15.96,15.97,40400.0,13.525,13.5419,13.525,13.5335,40400.0
2023-12-29 14:10:00,15.97,15.98,15.96,15.98,31059.0,13.5335,13.5419,13.525,13.5419,31059.0
2023-12-29 14:15:00,15.97,15.98,15.97,15.97,17450.0,13.5335,13.5419,13.5335,13.5335,17450.0
2023-12-29 14:20:00,15.98,15.98,15.96,15.97,22896.0,13.5419,13.5419,13.525,13.5335,22896.0
2023-12-29 14:25:00,15.97,15.97,15.94,15.96,46784.0,13.5335,13.5335,13.508,13.525,46784.0
2023-12-29 14:30:00,15.95,15.96,15.95,15.95,19603.0,13.5165,13.525,13.5165,13.5165,19603.0
2023-12-29 14:35:00,15.95,15.96,15.94,15.96,43784.0,13.5165,13.525,13.508,13.525,43784.0
2023-12-29 14:40:00,15.96,15.96,15.95,15.95,11020.0,13.525,13.525,13.5165,13.5165,11020.0
2023-12-29 14:45:00,15.96,15.97,15.95,15.97,35483.0,13.525,13.5335,13.5165,13.5335,35483.0
2023-12-29 14:50:00,15.97,15.97,15.96,15.97,22923.0,13.5335,13.5335,13.525,13.5335,22923.0
2023-12-29 14:55:00,15.96,15.97,15.96,15.97,23651.0,13.525,13.5335,13.525,13.5335,23651.0
2023-12-29 15:00:00,15.97,15.98,15.97,15.98,22563.0,13.5335,13.5419,13.5335,13.5419,22563.0
2023-12-29 15:05:00,15.98,15.98,15.96,15.98,64753.0,13.5419,13.5419,13.525,13.5419,64753.0
2023-12-29 15:10:00,15.98,15.98,15.96,15.98,81997.0,13.5419,13.5419,13.525,13.5419,81997.0
2023-12-29 15:15:00,15.98,15.98,15.96,15.97,47441.0,13.5419,13.5419,13.525,13.5335,47441.0
2023-12-29 15:20:00,15.97,15.97,15.96,15.97,49879.0,13.5335,13.5335,13.525,13.5335,49879.0
2023-12-29 15:25:00,15.97,15.98,15.96,15.98,65354.0,13.5335,13.5419,13.525,13.5419,65354.0
2023-12-29 15:30:00,15.98,15.98,15.97,15.98,13689.0,13.5419,13.5419,13.5335,13.5419,13689.0
2023-12-29 15:35:00,15.98,15.98,15.97,15.98,16377.0,13.5419,13.5419,13.5335,13.5419,16377.0
2023-12-29 15:40:00,15.97,15.98,15.96,15.96,74437.0,13.5335,13.5419,13.525,13.525,74437.0
2023-12-29 15:45:00,15.97,15.97,15.95,15.96,74522.0,13.5335,13.5335,13.5165,13.525,74522.0
2023-12-29 15:50:00,15.96,15.96,15.94,15.95,88540.0,13.525,13.525,13.508,13.5165,88540.0
2023-12-29 15:55:00,15.94,15.97,15.94,15.97,380523.0,13.508,13.5335,13.508,13.5335,380523.0
2024-01-02 09:30:00,16.09,16.17,16.09,16.15,314088.0,13.6352,13.7029,13.6352,13.686,314088.0
2024-01-02 09:35:00,16.15,16.22,16.14,16.19,299396.0,13.686,13.7453,13.6775,13.7199,299396.0
2024-01-02 09:40:00,16.19,16.21,16.12,16.15,146037.0,13.7199,13.7368,13.6606,13.686,146037.0
2024-01-02 09:45:00,16.15,16.17,16.13,16.15,113553.0,13.686,13.7029,13.669,13.686,113553.0
2024-01-02 09:50:00,16.16,16.22,16.15,16.18,75859.0,13.6945,13.7453,13.686,13.7114,75859.0
2024-01-02 09:55:00,16.18,16.2,16.15,16.18,70583.0,13.7114,13.7284,13.686,13.7114,70583.0
2024-01-02 10:00:00,16.17,16.2,16.12,16.13,205451.0,13.7029,13.7284,13.6606,13.669,205451.0
2024-01-02 10:05:00,16.13,16.16,16.12,16.15,121237.0,13.669,13.6945,13.6606,13.686,121237.0
2024-01-02 10:10:00,16.15,16.15,16.09,16.1,79897.0,13.686,13.686,13.6352,13.6436,79897.0
2024-01-02 10:15:00,16.11,16.11,16.08,16.08,68041.0,13.6521,13.6521,13.6267,13.6267,68041.0
2024-01-02 10:20:00,16.09,16.1,16.07,16.07,60671.0,13.6352,13.6436,13.6182,13.6182,60671.0
2024-01-02 10:25:00,16.07,16.09,16.03,16.07,117404.0,13.6182,13.6352,13.5843,13.6182,117404.0
2024-01-02 10:30:00,16.06,16.06,16.04,16.05,51781.0,13.6097,13.6097,13.5928,13.6013,51781.0
2024-01-02 10:35:00,16.06,16.07,16.02,16.05,104942.0,13.6097,13.6182,13.5758,13.6013,104942.0
2024-01-02 10:40:00,16.06,16.09,16.04,16.05,97319.0,13.6097,13.6352,13.5928,13.6013,97319.0
2024-01-02 10:45:00,16.06,16.07,16.04,16.04,60605.0,13.6097,13.6182,13.5928,13.5928,60605.0
2024-01-02 10:50:00,16.04,16.06,16.03,16.04,64055.0,13.5928,13.6097,13.5843,13.5928,64055.0
2024-01-02 10:55:00,16.04,16.06,16.03,16.04,32224.0,13.5928,13.6097,13.5843,13.5928,32224.0
2024-01-02 11:00:00,16.05,16.09,16.05,16.08,173508.0,13.6013,13.6352,13.6013,13.6267,173508.0
2024-01-02 11:05:00,16.08,16.11,16.07,16.1,78140.0,13.6267,13.6521,13.6182,13.6436,78140.0
2024-01-02 11:10:00,16.11,16.11,16.05,16.06,89369.0,13.6521,13.6521,13.6013,13.6097,89369.0
2024-01-02 11:15:00,16.07,16.08,16.05,16.06,90941.0,13.6182,13.6267,13.6013,13.6097,90941.0
2024-01-02 11:20:00,16.06,16.08,16.03,16.07,85945.0,13.6097,13.6267,13.5843,13.6182,85945.0
2024-01-02 11:25:00,16.07,16.08,16.06,16.07,55101.0,13.6182,13.6267,13.6097,13.6182,55101.0
2024-01-02 11:30:00,16.07,16.09,16.06,16.07,134805.0,13.6182,13.6352,13.6097,13.6182,134805.0
2024-01-02 11:35:00,16.07,16.08,16.03,16.04,70969.0,13.6182,13.6267,13.5843,13.5928,70969.0
2024-01-02 11:40:00,16.04,16.06,16.03,16.05,46771.0,13.5928,13.6097,13.5843,13.6013,46771.0
2024-01-02 11:45:00,16.05,16.07,16.04,16.06,45063.0,13.6013,13.6182,13.5928,13.6097,45063.0
2024-01-02 11:50:00,16.06,16.07,16.05,16.05,36368.0,13.6097,13.6182,13.6013,13.6013,36368.0
2024-01-02 11:55:00,16.05,16.09,16.04,16.09,57668.0,13.6013,13.6352,13.5928,13.6352,57668.0
2024-01-02 12:00:00,16.09,16.1,16.07,16.07,92369.0,13.6352,13.6436,13.6182,13.6182,92369.0
2024-01-02 12:05:00,16.07,16.08,16.07,16.07,31540.0,13.6182,13.6267,13.6182,13.6182,31540.0
2024-01-02 12:10:00,16.07,16.09,16.06,16.07,107514.0,13.6182,13.6352,13.6097,13.6182,107514.0
2024-01-02 12:15:00,16.07,16.09,16.06,16.08,88078.0,13.6182,13.6352,13.6097,13.6267,88078.0
2024-01-02 12:20:00,16.08,16.09,16.06,16.07,141190.0,13.6267,13.6352,13.6097,13.6182,141190.0
2024-01-02 12:25:00,16.07,16.1,16.07,16.09,71172.0,13.6182,13.6436,13.6182,13.6352,71172.0
2024-01-02 12:30:00,16.09,16.1,16.08,16.1,69576.0,13.6352,13.6436,13.6267,13.6436,69576.0
2024-01-02 12:35:00,16.1,16.12,16.09,16.12,94709.0,13.6436,13.6606,13.6352,13.6606,94709.0
2024-01-02 12:40:00,16.12,16.12,16.11,16.12,19226.0,13.6606,13.6606,13.6521,13.6606,19226.0
2024-01-02 12:45:00,16.12,16.14,16.11,16.13,117804.0,13.6606,13.6775,13.6521,13.669,117804.0
2024-01-02 12:50:00,16.13,16.13,16.1,16.11,68706.0,13.669,13.669,13.6436,13.6521,68706.0
2024-01-02 12:55:00,16.11,16.12,16.08,16.09,125552.0,13.6521,13.6606,13.6267,13.6352,125552.0
2024-01-02 13:00:00,16.09,16.09,16.05,16.06,123558.0,13.6352,13.6352,13.6013,13.6097,123558.0
2024-01-02 13:05:00,16.06,16.07,16.01,16.03,168347.0,13.6097,13.6182,13.5674,13.5843,168347.0
2024-01-02 13:10:00,16.03,16.05,16.02,16.05,93868.0,13.5843,13.6013,13.5758,13.6013,93868.0
2024-01-02 13:15:00,16.04,16.06,16.03,16.05,73184.0,13.5928,13.6097,13.5843,13.6013,73184.0
2024-01-02 13:20:00,16.05,16.06,16.04,16.05,65324.0,13.6013,13.6097,13.5928,13.6013,65324.0
2024-01-02 13:25:00,16.05,16.08,16.04,16.06,107016.0,13.6013,13.6267,13.5928,13.6097,107016.0
2024-01-02 13:30:00,16.06,16.07,16.04,16.06,82220.0,13.6097,13.6182,13.5928,13.6097,82220.0
2024-01-02 13:35:00,16.05,16.07,16.01,16.02,185557.0,13.6013,13.6182,13.5674,13.5758,185557.0
2024-01-02 13:40:00,16.01,16.03,16.0,16.01,120254.0,13.5674,13.5843,13.5589,13.5674,120254.0
2024-01-02 13:45:00,16.02,16.02,15.99,16.0,165078.0,13.5758,13.5758,13.5504,13.5589,165078.0
2024-01-02 13:50:00,16.0,16.0,15.97,16.0,147695.0,13.5589,13.5589,13.5335,13.5589,147695.0
2024-01-02 13:55:00,16.0,16.01,15.96,15.97,153875.0,13.5589,13.5674,13.525,13.5335,153875.0
2024-01-02 14:00:00,15.97,15.98,15.95,15.96,115382.0,13.5335,13.5419,13.5165,13.525,115382.0
2024-01-02 14:05:00,15.96,15.96,15.94,15.96,75102.0,13.525,13.525,13.508,13.525,75102.0
2024-01-02 14:10:00,15.96,15.97,15.95,15.96,163440.0,13.525,13.5335,13.5165,13.525,163440.0
2024-01-02 14:15:00,15.96,15.96,15.93,15.94,155398.0,13.525,13.525,13.4996,13.508,155398.0
2024-01-02 14:20:00,15.94,15.97,15.93,15.97,116040.0,13.508,13.5335,13.4996,13.5335,116040.0
2024-01-02 14:25:00,15.97,15.97,15.95,15.97,90444.0,13.5335,13.5335,13.5165,13.5335,90444.0
2024-01-02 14:30:00,15.97,15.98,15.95,15.97,162023.0,13.5335,13.5419,13.5165,13.5335,162023.0
2024-01-02 14:35:00,15.97,15.97,15.95,15.96,75989.0,13.5335,13.5335,13.5165,13.525,75989.0
2024-01-02 14:40:00,15.96,15.98,15.95,15.96,65036.0,13.525,13.5419,13.5165,13.525,65036.0
2024-01-02 14:45:00,15.96,15.97,15.95,15.96,21644.0,13.525,13.5335,13.5165,13.525,21644.0
2024-01-02 14:50:00,15.96,15.96,15.93,15.94,83825.0,13.525,13.525,13.4996,13.508,83825.0
2024-01-02 14:55:00,15.94,15.95,15.93,15.95,55130.0,13.508,13.5165,13.4996,13.5165,55130.0
2024-01-02 15:00:00,15.95,15.97,15.94,15.96,110825.0,13.5165,13.5335,13.508,13.525,110825.0
2024-01-02 15:05:00,15.97,15.97,15.95,15.96,66177.0,13.5335,13.5335,13.5165,13.525,66177.0
2024-01-02 15:10:00,15.96,15.96,15.94,15.94,33742.0,13.525,13.525,13.508,13.508,33742.0
2024-01-02 15:15:00,15.95,15.97,15.94,15.96,116828.0,13.5165,13.5335,13.508,13.525,116828.0
2024-01-02 15:20:00,15.96,15.96,15.94,15.96,69921.0,13.525,13.525,13.508,13.525,69921.0
2024-01-02 15:25:00,15.95,15.96,15.93,15.94,56694.0,13.5165,13.525,13.4996,13.508,56694.0
2024-01-02 15:30:00,15.94,15.94,15.92,15.94,149624.0,13.508,13.508,13.4911,13.508,149624.0
2024-01-02 15:35:00,15.94,15.94,15.93,15.94,34136.0,13.508,13.508,13.4996,13.508,34136.0
2024-01-02 15:40:00,15.94,15.95,15.92,15.95,86370.0,13.508,13.5165,13.4911,13.5165,86370.0
2024-01-02 15:45:00,15.94,15.96,15.94,15.95,165692.0,13.508,13.525,13.508,13.5165,165692.0
2024-01-02 15:50:00,15.95,15.98,15.94,15.97,273292.0,13.5165,13.5419,13.508,13.5335,273292.0
2024-01-02 15:55:00,15.97,16.0,15.96,16.0,517334.0,13.5335,13.5589,13.525,13.5589,517334.0
2024-01-03 09:30:00,16.04,16.13,16.0,16.12,591606.0,13.5928,13.669,13.5589,13.6606,591606.0
2024-01-03 09:35:00,16.12,16.23,16.11,16.21,276724.0,13.6606,13.7538,13.6521,13.7368,276724.0
2024-01-03 09:40:00,16.22,16.25,16.19,16.21,206615.0,13.7453,13.7707,13.7199,13.7368,206615.0
2024-01-03 09:45:00,16.2,16.25,16.18,16.24,135263.0,13.7284,13.7707,13.7114,13.7623,135263.0
2024-01-03 09:50:00,16.25,16.27,16.22,16.23,272314.0,13.7707,13.7877,13.7453,13.7538,272314.0
2024-01-03 09:55:00,16.23,16.27,16.22,16.26,119924.0,13.7538,13.7877,13.7453,13.7792,119924.0
2024-01-03 10:00:00,16.26,16.35,16.25,16.33,397625.0,13.7792,13.8555,13.7707,13.8385,397625.0
2024-01-03 10:05:00,16.33,16.35,16.33,16.34,276814.0,13.8385,13.8555,13.8385,13.847,276814.0
2024-01-03 10:10:00,16.34,16.35,16.3,16.32,80117.0,13.847,13.8555,13.8131,13.8301,80117.0
2024-01-03 10:15:00,16.33,16.35,16.3,16.35,137686.0,13.8385,13.8555,13.8131,13.8555,137686.0
2024-01-03 10:20:00,16.35,16.37,16.34,16.37,202973.0,13.8555,13.8724,13.847,13.8724,202973.0
2024-01-03 10:25:00,16.36,16.42,16.36,16.41,218341.0,13.864,13.9148,13.864,13.9063,218341.0
2024-01-03 10:30:00,16.41,16.44,16.4,16.43,264834.0,13.9063,13.9318,13.8979,13.9233,264834.0
2024-01-03 10:35:00,16.42,16.43,16.36,16.39,199020.0,13.9148,13.9233,13.864,13.8894,199020.0
2024-01-03 10:40:00,16.39,16.41,16.37,16.41,140923.0,13.8894,13.9063,13.8724,13.9063,140923.0
2024-01-03 10:45:00,16.41,16.41,16.37,16.4,130645.0,13.9063,13.9063,13.8724,13.8979,130645.0
2024-01-03 10:50:00,16.4,16.44,16.39,16.44,169743.0,13.8979,13.9318,13.8894,13.9318,169743.0
2024-01-03 10:55:00,16.44,16.45,16.42,16.45,143216.0,13.9318,13.9402,13.9148,13.9402,143216.0
2024-01-03 11:00:00,16.45,16.5,16.44,16.49,228283.0,13.9402,13.9826,13.9318,13.9741,228283.0
2024-01-03 11:05:00,16.5,16.53,16.46,16.46,414697.0,13.9826,14.008,13.9487,13.9487,414697.0
2024-01-03 11:10:00,16.47,16.5,16.46,16.48,128801.0,13.9572,13.9826,13.9487,13.9656,128801.0
2024-01-03 11:15:00,16.49,16.49,16.45,16.49,158380.0,13.9741,13.9741,13.9402,13.9741,158380.0
2024-01-03 11:20:00,16.49,16.5,16.48,16.48,87998.0,13.9741,13.9826,13.9656,13.9656,87998.0
2024-01-03 11:25:00,16.48,16.51,16.46,16.46,111980.0,13.9656,13.9911,13.9487,13.9487,111980.0
2024-01-03 11:30:00,16.46,16.47,16.43,16.45,163601.0,13.9487,13.9572,13.9233,13.9402,163601.0
2024-01-03 11:35:00,16.44,16.46,16.43,16.45,78338.0,13.9318,13.9487,13.9233,13.9402,78338.0
2024-01-03 11:40:00,16.44,16.47,16.44,16.46,328858.0,13.9318,13.9572,13.9318,13.9487,328858.0
2024-01-03 11:45:00,16.46,16.48,16.46,16.48,54465.0,13.9487,13.9656,13.9487,13.9656,54465.0
2024-01-03 11:50:00,16.48,16.5,16.47,16.5,123917.0,13.9656,13.9826,13.9572,13.9826,123917.0
2024-01-03 11:55:00,16.5,16.5,16.46,16.5,481938.0,13.9826,13.9826,13.9487,13.9826,481938.0
2024-01-03 12:00:00,16.5,16.52,16.49,16.5,343201.0,13.9826,13.9995,13.9741,13.9826,343201.0
2024-01-03 12:05:00,16.5,16.5,16.45,16.45,302448.0,13.9826,13.9826,13.9402,13.9402,302448.0
2024-01-03 12:10:00,16.45,16.45,16.41,16.43,175975.0,13.9402,13.9402,13.9063,13.9233,175975.0
2024-01-03 12:15:00,16.43,16.46,16.42,16.45,161805.0,13.9233,13.9487,13.9148,13.9402,161805.0
2024-01-03 12:20:00,16.45,16.48,16.44,16.48,122456.0,13.9402,13.9656,13.9318,13.9656,122456.0
2024-01-03 12:25:00,16.48,16.48,16.46,16.47,79843.0,13.9656,13.9656,13.9487,13.9572,79843.0
2024-01-03 12:30:00,16.47,16.49,16.46,16.48,124667.0,13.9572,13.9741,13.9487,13.9656,124667.0
2024-01-03 12:35:00,16.49,16.5,16.47,16.48,76366.0,13.9741,13.9826,13.9572,13.9656,76366.0
2024-01-03 12:40:00,16.47,16.5,16.47,16.49,173924.0,13.9572,13.9826,13.9572,13.9741,173924.0
2024-01-03 12:45:00,16.49,16.5,16.48,16.5,104769.0,13.9741,13.9826,13.9656,13.9826,104769.0
2024-01-03 12:50:00,16.5,16.5,16.49,16.49,18450.0,13.9826,13.9826,13.9741,13.9741,18450.0
2024-01-03 12:55:00,16.5,16.53,16.49,16.52,196414.0,13.9826,14.008,13.9741,13.9995,196414.0
2024-01-03 13:00:00,16.53,16.54,16.52,16.54,88433.0,14.008,14.0165,13.9995,14.0165,88433.0
2024-01-03 13:05:00,16.54,16.55,16.53,16.55,118403.0,14.0165,14.025,14.008,14.025,118403.0
2024-01-03 13:10:00,16.55,16.56,16.54,16.56,125433.0,14.025,14.0334,14.0165,14.0334,125433.0
2024-01-03 13:15:00,16.55,16.56,16.55,16.56,22722.0,14.025,14.0334,14.025,14.0334,22722.0
2024-01-03 13:20:00,16.56,16.59,16.55,16.58,236615.0,14.0334,14.0589,14.025,14.0504,236615.0
2024-01-03 13:25:00,16.58,16.58,16.57,16.57,52045.0,14.0504,14.0504,14.0419,14.0419,52045.0
2024-01-03 13:30:00,16.57,16.58,16.55,16.55,61831.0,14.0419,14.0504,14.025,14.025,61831.0
2024-01-03 13:35:00,16.55,16.56,16.54,16.56,146619.0,14.025,14.0334,14.0165,14.0334,146619.0
2024-01-03 13:40:00,16.55,16.56,16.54,16.55,166424.0,14.025,14.0334,14.0165,14.025,166424.0
2024-01-03 13:45:00,16.56,16.58,16.55,16.57,133424.0,14.0334,14.0504,14.025,14.0419,133424.0
2024-01-03 13:50:00,16.57,16.6,16.56,16.6,265614.0,14.0419,14.0673,14.0334,14.0673,265614.0
2024-01-03 13:55:00,16.59,16.6,16.57,16.57,95679.0,14.0589,14.0673,14.0419,14.0419,95679.0
2024-01-03 14:00:00,16.57,16.59,16.54,16.55,92768.0,14.0419,14.0589,14.0165,14.025,92768.0
2024-01-03 14:05:00,16.55,16.57,16.54,16.56,115474.0,14.025,14.0419,14.0165,14.0334,115474.0
2024-01-03 14:10:00,16.56,16.59,16.54,16.54,119603.0,14.0334,14.0589,14.0165,14.0165,119603.0
2024-01-03 14:15:00,16.55,16.57,16.54,16.56,176067.0,14.025,14.0419,14.0165,14.0334,176067.0
2024-01-03 14:20:00,16.56,16.57,16.55,16.57,63536.0,14.0334,14.0419,14.025,14.0419,63536.0
2024-01-03 14:25:00,16.57,16.63,16.56,16.63,158822.0,14.0419,14.0928,14.0334,14.0928,158822.0
2024-01-03 14:30:00,16.63,16.64,16.61,16.64,134884.0,14.0928,14.1012,14.0758,14.1012,134884.0
2024-01-03 14:35:00,16.64,16.64,16.6,16.61,243940.0,14.1012,14.1012,14.0673,14.0758,243940.0
2024-01-03 14:40:00,16.62,16.64,16.6,16.63,143542.0,14.0843,14.1012,14.0673,14.0928,143542.0
2024-01-03 14:45:00,16.62,16.64,16.61,16.63,85535.0,14.0843,14.1012,14.0758,14.0928,85535.0
2024-01-03 14:50:00,16.63,16.63,16.62,16.63,28183.0,14.0928,14.0928,14.0843,14.0928,28183.0
2024-01-03 14:55:00,16.63,16.63,16.6,16.6,140419.0,14.0928,14.0928,14.0673,14.0673,140419.0
2024-01-03 15:00:00,16.61,16.62,16.6,16.61,112361.0,14.0758,14.0843,14.0673,14.0758,112361.0
2024-01-03 15:05:00,16.61,16.62,16.58,16.6,167298.0,14.0758,14.0843,14.0504,14.0673,167298.0
2024-01-03 15:10:00,16.59,16.6,16.57,16.58,102563.0,14.0589,14.0673,14.0419,14.0504,102563.0
2024-01-03 15:15:00,16.58,16.59,16.56,16.58,113562.0,14.0504,14.0589,14.0334,14.0504,113562.0
2024-01-03 15:20:00,16.59,16.61,16.57,16.6,254122.0,14.0589,14.0758,14.0419,14.0673,254122.0
2024-01-03 15:25:00,16.6,16.61,16.58,16.6,311564.0,14.0673,14.0758,14.0504,14.0673,311564.0
2024-01-03 15:30:00,16.6,16.63,16.59,16.61,676604.0,14.0673,14.0928,14.0589,14.0758,676604.0
2024-01-03 15:35:00,16.61,16.61,16.58,16.59,113261.0,14.0758,14.0758,14.0504,14.0589,113261.0
2024-01-03 15:40:00,16.59,16.62,16.58,16.6,305730.0,14.0589,14.0843,14.0504,14.0673,305730.0
2024-01-03 15:45:00,16.59,16.61,16.59,16.61,348891.0,14.0589,14.0758,14.0589,14.0758,348891.0
2024-01-03 15:50:00,16.61,16.61,16.58,16.59,399509.0,14.0758,14.0758,14.0504,14.0589,399509.0
2024-01-03 15:55:00,16.59,16.6,16.57,16.57,1214329.0,14.0589,14.0673,14.0419,14.0419,1214329.0
2024-01-04 09:30:00,16.54,16.63,16.49,16.6,472952.0,14.0165,14.0928,13.9741,14.0673,472952.0
2024-01-04 09:35:00,16.61,16.66,16.6,16.61,227690.0,14.0758,14.1182,14.0673,14.0758,227690.0
2024-01-04 09:40:00,16.62,16.62,16.56,16.57,206175.0,14.0843,14.0843,14.0334,14.0419,206175.0
2024-01-04 09:45:00,16.57,16.67,16.56,16.61,319175.0,14.0419,14.1267,14.0334,14.0758,319175.0
2024-01-04 09:50:00,16.61,16.68,16.61,16.66,220719.0,14.0758,14.1351,14.0758,14.1182,220719.0
2024-01-04 09:55:00,16.66,16.7,16.66,16.7,223021.0,14.1182,14.1521,14.1182,14.1521,223021.0
2024-01-04 10:00:00,16.7,16.73,16.69,16.71,211406.0,14.1521,14.1775,14.1436,14.1606,211406.0
2024-01-04 10:05:00,16.71,16.72,16.67,16.7,170401.0,14.1606,14.169,14.1267,14.1521,170401.0
2024-01-04 10:10:00,16.7,16.73,16.69,16.72,223541.0,14.1521,14.1775,14.1436,14.169,223541.0
2024-01-04 10:15:00,16.72,16.73,16.7,16.7,147681.0,14.169,14.1775,14.1521,14.1521,147681.0
2024-01-04 10:20:00,16.71,16.72,16.67,16.71,188259.0,14.1606,14.169,14.1267,14.1606,188259.0
2024-01-04 10:25:00,16.7,16.73,16.69,16.71,277887.0,14.1521,14.1775,14.1436,14.1606,277887.0
2024-01-04 10:30:00,16.71,16.77,16.71,16.77,233930.0,14.1606,14.2114,14.1606,14.2114,233930.0
2024-01-04 10:35:00,16.77,16.77,16.75,16.76,217929.0,14.2114,14.2114,14.1945,14.2029,217929.0
2024-01-04 10:40:00,16.77,16.78,16.76,16.78,264792.0,14.2114,14.2199,14.2029,14.2199,264792.0
2024-01-04 10:45:00,16.78,16.79,16.75,16.76,330164.0,14.2199,14.2284,14.1945,14.2029,330164.0
2024-01-04 10:50:00,16.76,16.76,16.7,16.7,178357.0,14.2029,14.2029,14.1521,14.1521,178357.0
2024-01-04 10:55:00,16.71,16.72,16.7,16.7,115701.0,14.1606,14.169,14.1521,14.1521,115701.0
2024-01-04 11:00:00,16.71,16.72,16.67,16.68,242962.0,14.1606,14.169,14.1267,14.1351,242962.0
2024-01-04 11:05:00,16.67,16.69,16.64,16.65,140560.0,14.1267,14.1436,14.1012,14.1097,140560.0
2024-01-04 11:10:00,16.65,16.69,16.64,16.69,133929.0,14.1097,14.1436,14.1012,14.1436,133929.0
2024-01-04 11:15:00,16.69,16.69,16.66,16.66,92798.0,14.1436,14.1436,14.1182,14.1182,92798.0
2024-01-04 11:20:00,16.66,16.69,16.66,16.69,99846.0,14.1182,14.1436,14.1182,14.1436,99846.0
2024-01-04 11:25:00,16.69,16.69,16.63,16.63,164383.0,14.1436,14.1436,14.0928,14.0928,164383.0
2024-01-04 11:30:00,16.63,16.64,16.58,16.59,93163.0,14.0928,14.1012,14.0504,14.0589,93163.0
2024-01-04 11:35:00,16.59,16.64,16.58,16.63,166871.0,14.0589,14.1012,14.0504,14.0928,166871.0
2024-01-04 11:40:00,16.62,16.63,16.61,16.62,92844.0,14.0843,14.0928,14.0758,14.0843,92844.0
2024-01-04 11:45:00,16.61,16.64,16.59,16.6,227544.0,14.0758,14.1012,14.0589,14.0673,227544.0
2024-01-04 11:50:00,16.59,16.6,16.56,16.57,121772.0,14.0589,14.0673,14.0334,14.0419,121772.0
2024-01-04 11:55:00,16.57,16.59,16.55,16.55,82463.0,14.0419,14.0589,14.025,14.025,82463.0
2024-01-04 12:00:00,16.55,16.56,16.54,16.56,72229.0,14.025,14.0334,14.0165,14.0334,72229.0
2024-01-04 12:05:00,16.56,16.6,16.56,16.59,99183.0,14.0334,14.0673,14.0334,14.0589,99183.0
2024-01-04 12:10:00,16.59,16.59,16.54,16.54,83749.0,14.0589,14.0589,14.0165,14.0165,83749.0
2024-01-04 12:15:00,16.54,16.56,16.53,16.55,137391.0,14.0165,14.0334,14.008,14.025,137391.0
2024-01-04 12:20:00,16.55,16.57,16.54,16.55,138815.0,14.025,14.0419,14.0165,14.025,138815.0
2024-01-04 12:25:00,16.55,16.58,16.54,16.57,88173.0,14.025,14.0504,14.0165,14.0419,88173.0
2024-01-04 12:30:00,16.57,16.58,16.54,16.58,128844.0,14.0419,14.0504,14.0165,14.0504,128844.0
2024-01-04 12:35:00,16.57,16.6,16.56,16.59,126645.0,14.0419,14.0673,14.0334,14.0589,126645.0
2024-01-04 12:40:00,16.59,16.6,16.55,16.55,123137.0,14.0589,14.0673,14.025,14.025,123137.0
2024-01-04 12:45:00,16.55,16.59,16.55,16.55,173274.0,14.025,14.0589,14.025,14.025,173274.0
2024-01-04 12:50:00,16.55,16.58,16.55,16.55,60253.0,14.025,14.0504,14.025,14.025,60253.0
2024-01-04 12:55:00,16.55,16.56,16.52,16.52,466136.0,14.025,14.0334,13.9995,13.9995,466136.0
2024-01-04 13:00:00,16.52,16.53,16.45,16.46,195823.0,13.9995,14.008,13.9402,13.9487,195823.0
2024-01-04 13:05:00,16.46,16.5,16.45,16.49,88217.0,13.9487,13.9826,13.9402,13.9741,88217.0
2024-01-04 13:10:00,16.49,16.5,16.47,16.5,144333.0,13.9741,13.9826,13.9572,13.9826,144333.0
2024-01-04 13:15:00,16.5,16.5,16.45,16.47,104132.0,13.9826,13.9826,13.9402,13.9572,104132.0
2024-01-04 13:20:00,16.47,16.49,16.46,16.47,80946.0,13.9572,13.9741,13.9487,13.9572,80946.0
2024-01-04 13:25:00,16.48,16.5,16.46,16.48,135884.0,13.9656,13.9826,13.9487,13.9656,135884.0
2024-01-04 13:30:00,16.48,16.5,16.46,16.46,70026.0,13.9656,13.9826,13.9487,13.9487,70026.0
2024-01-04 13:35:00,16.47,16.47,16.45,16.46,32180.0,13.9572,13.9572,13.9402,13.9487,32180.0
2024-01-04 13:40:00,16.46,16.48,16.45,16.46,97751.0,13.9487,13.9656,13.9402,13.9487,97751.0
2024-01-04 13:45:00,16.46,16.47,16.45,16.46,56971.0,13.9487,13.9572,13.9402,13.9487,56971.0
2024-01-04 13:50:00,16.46,16.47,16.45,16.45,41340.0,13.9487,13.9572,13.9402,13.9402,41340.0
2024-01-04 13:55:00,16.45,16.47,16.45,16.46,54575.0,13.9402,13.9572,13.9402,13.9487,54575.0
2024-01-04 14:00:00,16.45,16.47,16.45,16.46,64941.0,13.9402,13.9572,13.9402,13.9487,64941.0
2024-01-04 14:05:00,16.46,16.46,16.42,16.43,57507.0,13.9487,13.9487,13.9148,13.9233,57507.0
2024-01-04 14:10:00,16.43,16.45,16.42,16.44,84303.0,13.9233,13.9402,13.9148,13.9318,84303.0
2024-01-04 14:15:00,16.44,16.47,16.43,16.46,68634.0,13.9318,13.9572,13.9233,13.9487,68634.0
2024-01-04 14:20:00,16.46,16.47,16.45,16.46,111836.0,13.9487,13.9572,13.9402,13.9487,111836.0
2024-01-04 14:25:00,16.45,16.47,16.43,16.44,121177.0,13.9402,13.9572,13.9233,13.9318,121177.0
2024-01-04 14:30:00,16.44,16.45,16.43,16.43,76636.0,13.9318,13.9402,13.9233,13.9233,76636.0
2024-01-04 14:35:00,16.43,16.44,16.42,16.43,99606.0,13.9233,13.9318,13.9148,13.9233,99606.0
2024-01-04 14:40:00,16.43,16.43,16.41,16.41,91164.0,13.9233,13.9233,13.9063,13.9063,91164.0
2024-01-04 14:45:00,16.41,16.42,16.4,16.41,75789.0,13.9063,13.9148,13.8979,13.9063,75789.0
2024-01-04 14:50:00,16.42,16.44,16.4,16.41,154024.0,13.9148,13.9318,13.8979,13.9063,154024.0
2024-01-04 14:55:00,16.41,16.44,16.4,16.41,185394.0,13.9063,13.9318,13.8979,13.9063,185394.0
2024-01-04 15:00:00,16.41,16.41,16.39,16.4,74932.0,13.9063,13.9063,13.8894,13.8979,74932.0
2024-01-04 15:05:00,16.4,16.41,16.39,16.39,130416.0,13.8979,13.9063,13.8894,13.8894,130416.0
2024-01-04 15:10:00,16.39,16.4,16.36,16.38,126695.0,13.8894,13.8979,13.864,13.8809,126695.0
2024-01-04 15:15:00,16.38,16.38,16.35,16.36,114481.0,13.8809,13.8809,13.8555,13.864,114481.0
2024-01-04 15:20:00,16.36,16.39,16.35,16.37,127197.0,13.864,13.8894,13.8555,13.8724,127197.0
2024-01-04 15:25:00,16.38,16.4,16.37,16.39,178333.0,13.8809,13.8979,13.8724,13.8894,178333.0
2024-01-04 15:30:00,16.39,16.41,16.38,16.41,229100.0,13.8894,13.9063,13.8809,13.9063,229100.0
2024-01-04 15:35:00,16.4,16.41,16.38,16.4,179157.0,13.8979,13.9063,13.8809,13.8979,179157.0
2024-01-04 15:40:00,16.39,16.41,16.39,16.4,177642.0,13.8894,13.9063,13.8894,13.8979,177642.0
2024-01-04 15:45:00,16.41,16.41,16.36,16.38,548794.0,13.9063,13.9063,13.864,13.8809,548794.0
2024-01-04 15:50:00,16.38,16.38,16.36,16.38,420182.0,13.8809,13.8809,13.864,13.8809,420182.0
2024-01-04 15:55:00,16.38,16.39,16.35,16.35,535928.0,13.8809,13.8894,13.8555,13.8555,535928.0
2024-01-05 09:30:00,16.57,16.64,16.53,16.57,480892.0,14.0419,14.1012,14.008,14.0419,480892.0
2024-01-05 09:35:00,16.57,16.58,16.54,16.57,165723.0,14.0419,14.0504,14.0165,14.0419,165723.0
2024-01-05 09:40:00,16.57,16.58,16.51,16.55,210268.0,14.0419,14.0504,13.9911,14.025,210268.0
2024-01-05 09:45:00,16.55,16.57,16.51,16.52,124354.0,14.025,14.0419,13.9911,13.9995,124354.0
2024-01-05 09:50:00,16.51,16.53,16.48,16.51,170369.0,13.9911,14.008,13.9656,13.9911,170369.0
2024-01-05 09:55:00,16.51,16.55,16.49,16.55,86162.0,13.9911,14.025,13.9741,14.025,86162.0
2024-01-05 10:00:00,16.55,16.61,16.54,16.55,198629.0,14.025,14.0758,14.0165,14.025,198629.0
2024-01-05 10:05:00,16.56,16.6,16.55,16.6,166302.0,14.0334,14.0673,14.025,14.0673,166302.0
2024-01-05 10:10:00,16.59,16.63,16.58,16.6,176863.0,14.0589,14.0928,14.0504,14.0673,176863.0
2024-01-05 10:15:00,16.6,16.64,16.58,16.63,244224.0,14.0673,14.1012,14.0504,14.0928,244224.0
2024-01-05 10:20:00,16.62,16.65,16.61,16.64,165134.0,14.0843,14.1097,14.0758,14.1012,165134.0
2024-01-05 10:25:00,16.64,16.65,16.58,16.6,125812.0,14.1012,14.1097,14.0504,14.0673,125812.0
2024-01-05 10:30:00,16.6,16.63,16.59,16.61,137150.0,14.0673,14.0928,14.0589,14.0758,137150.0
2024-01-05 10:35:00,16.61,16.61,16.57,16.58,115791.0,14.0758,14.0758,14.0419,14.0504,115791.0
2024-01-05 10:40:00,16.59,16.61,16.56,16.61,80871.0,14.0589,14.0758,14.0334,14.0758,80871.0
2024-01-05 10:45:00,16.6,16.61,16.56,16.58,64448.0,14.0673,14.0758,14.0334,14.0504,64448.0
2024-01-05 10:50:00,16.59,16.59,16.56,16.58,38440.0,14.0589,14.0589,14.0334,14.0504,38440.0
2024-01-05 10:55:00,16.57,16.58,16.56,16.56,33155.0,14.0419,14.0504,14.0334,14.0334,33155.0
2024-01-05 11:00:00,16.56,16.56,16.51,16.51,75292.0,14.0334,14.0334,13.9911,13.9911,75292.0
2024-01-05 11:05:00,16.51,16.52,16.48,16.49,145942.0,13.9911,13.9995,13.9656,13.9741,145942.0
2024-01-05 11:10:00,16.49,16.53,16.48,16.52,98029.0,13.9741,14.008,13.9656,13.9995,98029.0
2024-01-05 11:15:00,16.53,16.54,16.51,16.52,106046.0,14.008,14.0165,13.9911,13.9995,106046.0
2024-01-05 11:20:00,16.52,16.53,16.49,16.53,159887.0,13.9995,14.008,13.9741,14.008,159887.0
2024-01-05 11:25:00,16.53,16.56,16.52,16.55,91537.0,14.008,14.0334,13.9995,14.025,91537.0
2024-01-05 11:30:00,16.56,16.56,16.54,16.55,85707.0,14.0334,14.0334,14.0165,14.025,85707.0
2024-01-05 11:35:00,16.55,16.56,16.54,16.55,61752.0,14.025,14.0334,14.0165,14.025,61752.0
2024-01-05 11:40:00,16.55,16.57,16.53,16.54,149094.0,14.025,14.0419,14.008,14.0165,149094.0
2024-01-05 11:45:00,16.54,16.54,16.48,16.48,47670.0,14.0165,14.0165,13.9656,13.9656,47670.0
2024-01-05 11:50:00,16.49,16.5,16.48,16.48,77980.0,13.9741,13.9826,13.9656,13.9656,77980.0
2024-01-05 11:55:00,16.48,16.49,16.46,16.49,165690.0,13.9656,13.9741,13.9487,13.9741,165690.0
2024-01-05 12:00:00,16.48,16.49,16.46,16.47,39540.0,13.9656,13.9741,13.9487,13.9572,39540.0
2024-01-05 12:05:00,16.46,16.49,16.44,16.46,136769.0,13.9487,13.9741,13.9318,13.9487,136769.0
2024-01-05 12:10:00,16.45,16.48,16.45,16.48,79701.0,13.9402,13.9656,13.9402,13.9656,79701.0
2024-01-05 12:15:00,16.48,16.48,16.43,16.44,79290.0,13.9656,13.9656,13.9233,13.9318,79290.0
2024-01-05 12:20:00,16.44,16.46,16.43,16.44,70716.0,13.9318,13.9487,13.9233,13.9318,70716.0
2024-01-05 12:25:00,16.44,16.45,16.39,16.4,114261.0,13.9318,13.9402,13.8894,13.8979,114261.0
2024-01-05 12:30:00,16.39,16.42,16.38,16.39,129146.0,13.8894,13.9148,13.8809,13.8894,129146.0
2024-01-05 12:35:00,16.39,16.43,16.38,16.4,66817.0,13.8894,13.9233,13.8809,13.8979,66817.0
2024-01-05 12:40:00,16.4,16.41,16.39,16.41,67400.0,13.8979,13.9063,13.8894,13.9063,67400.0
2024-01-05 12:45:00,16.4,16.42,16.38,16.39,86708.0,13.8979,13.9148,13.8809,13.8894,86708.0
2024-01-05 12:50:00,16.39,16.4,16.37,16.39,148502.0,13.8894,13.8979,13.8724,13.8894,148502.0
2024-01-05 12:55:00,16.39,16.43,16.39,16.4,98924.0,13.8894,13.9233,13.8894,13.8979,98924.0
2024-01-05 13:00:00,16.41,16.41,16.38,16.39,98781.0,13.9063,13.9063,13.8809,13.8894,98781.0
2024-01-05 13:05:00,16.39,16.4,16.38,16.39,74549.0,13.8894,13.8979,13.8809,13.8894,74549.0
2024-01-05 13:10:00,16.39,16.4,16.37,16.39,109924.0,13.8894,13.8979,13.8724,13.8894,109924.0
2024-01-05 13:15:00,16.39,16.4,16.37,16.4,131128.0,13.8894,13.8979,13.8724,13.8979,131128.0
2024-01-05 13:20:00,16.4,16.44,16.39,16.44,140712.0,13.8979,13.9318,13.8894,13.9318,140712.0
2024-01-05 13:25:00,16.44,16.45,16.42,16.45,161984.0,13.9318,13.9402,13.9148,13.9402,161984.0
2024-01-05 13:30:00,16.45,16.47,16.44,16.47,154226.0,13.9402,13.9572,13.9318,13.9572,154226.0
2024-01-05 13:35:00,16.46,16.49,16.46,16.48,79285.0,13.9487,13.9741,13.9487,13.9656,79285.0
2024-01-05 13:40:00,16.48,16.49,16.47,16.49,82550.0,13.9656,13.9741,13.9572,13.9741,82550.0
2024-01-05 13:45:00,16.49,16.51,16.48,16.48,84548.0,13.9741,13.9911,13.9656,13.9656,84548.0
2024-01-05 13:50:00,16.48,16.51,16.48,16.49,58638.0,13.9656,13.9911,13.9656,13.9741,58638.0
2024-01-05 13:55:00,16.49,16.51,16.48,16.48,43572.0,13.9741,13.9911,13.9656,13.9656,43572.0
2024-01-05 14:00:00,16.48,16.51,16.48,16.51,61501.0,13.9656,13.9911,13.9656,13.9911,61501.0
2024-01-05 14:05:00,16.5,16.52,16.5,16.51,23978.0,13.9826,13.9995,13.9826,13.9911,23978.0
2024-01-05 14:10:00,16.51,16.53,16.51,16.52,24287.0,13.9911,14.008,13.9911,13.9995,24287.0
2024-01-05 14:15:00,16.51,16.52,16.49,16.5,33660.0,13.9911,13.9995,13.9741,13.9826,33660.0
2024-01-05 14:20:00,16.5,16.52,16.49,16.5,60168.0,13.9826,13.9995,13.9741,13.9826,60168.0
2024-01-05 14:25:00,16.51,16.52,16.5,16.51,78617.0,13.9911,13.9995,13.9826,13.9911,78617.0
2024-01-05 14:30:00,16.51,16.52,16.5,16.51,43051.0,13.9911,13.9995,13.9826,13.9911,43051.0
2024-01-05 14:35:00,16.51,16.52,16.49,16.51,82482.0,13.9911,13.9995,13.9741,13.9911,82482.0
2024-01-05 14:40:00,16.51,16.51,16.48,16.49,69481.0,13.9911,13.9911,13.9656,13.9741,69481.0
2024-01-05 14:45:00,16.49,16.5,16.48,16.5,23156.0,13.9741,13.9826,13.9656,13.9826,23156.0
2024-01-05 14:50:00,16.5,16.5,16.47,16.48,37712.0,13.9826,13.9826,13.9572,13.9656,37712.0
2024-01-05 14:55:00,16.48,16.49,16.47,16.48,34889.0,13.9656,13.9741,13.9572,13.9656,34889.0
2024-01-05 15:00:00,16.48,16.49,16.46,16.46,95467.0,13.9656,13.9741,13.9487,13.9487,95467.0
2024-01-05 15:05:00,16.46,16.48,16.45,16.47,64528.0,13.9487,13.9656,13.9402,13.9572,64528.0
2024-01-05 15:10:00,16.47,16.51,16.47,16.51,165571.0,13.9572,13.9911,13.9572,13.9911,165571.0
2024-01-05 15:15:00,16.51,16.54,16.5,16.53,205295.0,13.9911,14.0165,13.9826,14.008,205295.0
2024-01-05 15:20:00,16.53,16.53,16.51,16.52,60235.0,14.008,14.008,13.9911,13.9995,60235.0
2024-01-05 15:25:00,16.52,16.53,16.49,16.5,128846.0,13.9995,14.008,13.9741,13.9826,128846.0
2024-01-05 15:30:00,16.5,16.51,16.48,16.5,94843.0,13.9826,13.9911,13.9656,13.9826,94843.0
2024-01-05 15:35:00,16.5,16.51,16.49,16.51,84338.0,13.9826,13.9911,13.9741,13.9911,84338.0
2024-01-05 15:40:00,16.51,16.53,16.5,16.53,84565.0,13.9911,14.008,13.9826,14.008,84565.0
2024-01-05 15:45:00,16.52,16.54,16.51,16.52,215780.0,13.9995,14.0165,13.9911,13.9995,215780.0
2024-01-05 15:50:00,16.52,16.53,16.51,16.53,281051.0,13.9995,14.008,13.9911,14.008,281051.0
2024-01-05 15:55:00,16.53,16.56,16.52,16.54,437418.0,14.008,14.0334,13.9995,14.0165,437418.0
2024-01-08 09:30:00,16.22,16.23,16.13,16.19,613313.0,13.7453,13.7538,13.669,13.7199,613313.0
2024-01-08 09:35:00,16.19,16.2,16.09,16.09,422649.0,13.7199,13.7284,13.6352,13.6352,422649.0
2024-01-08 09:40:00,16.09,16.1,16.01,16.03,548335.0,13.6352,13.6436,13.5674,13.5843,548335.0
2024-01-08 09:45:00,16.03,16.1,16.02,16.06,237067.0,13.5843,13.6436,13.5758,13.6097,237067.0
2024-01-08 09:50:00,16.07,16.08,16.02,16.04,347496.0,13.6182,13.6267,13.5758,13.5928,347496.0
2024-01-08 09:55:00,16.04,16.05,16.01,16.04,275347.0,13.5928,13.6013,13.5674,13.5928,275347.0
2024-01-08 10:00:00,16.04,16.05,15.97,16.0,416201.0,13.5928,13.6013,13.5335,13.5589,416201.0
2024-01-08 10:05:00,16.0,16.03,15.97,15.98,393970.0,13.5589,13.5843,13.5335,13.5419,393970.0
2024-01-08 10:10:00,15.99,16.02,15.98,16.0,290501.0,13.5504,13.5758,13.5419,13.5589,290501.0
2024-01-08 10:15:00,16.0,16.02,15.99,16.0,294348.0,13.5589,13.5758,13.5504,13.5589,294348.0
2024-01-08 10:20:00,15.99,16.02,15.97,16.01,79236.0,13.5504,13.5758,13.5335,13.5674,79236.0
2024-01-08 10:25:00,16.02,16.09,16.01,16.07,284675.0,13.5758,13.6352,13.5674,13.6182,284675.0
2024-01-08 10:30:00,16.08,16.09,16.05,16.08,156090.0,13.6267,13.6352,13.6013,13.6267,156090.0
2024-01-08 10:35:00,16.07,16.1,16.06,16.1,115675.0,13.6182,13.6436,13.6097,13.6436,115675.0
2024-01-08 10:40:00,16.1,16.1,16.08,16.1,128233.0,13.6436,13.6436,13.6267,13.6436,128233.0
2024-01-08 10:45:00,16.1,16.15,16.09,16.14,182746.0,13.6436,13.686,13.6352,13.6775,182746.0
2024-01-08 10:50:00,16.15,16.16,16.13,16.13,163206.0,13.686,13.6945,13.669,13.669,163206.0
2024-01-08 10:55:00,16.14,16.14,16.11,16.13,83300.0,13.6775,13.6775,13.6521,13.669,83300.0
2024-01-08 11:00:00,16.13,16.14,16.1,16.12,107088.0,13.669,13.6775,13.6436,13.6606,107088.0
2024-01-08 11:05:00,16.13,16.16,16.12,16.16,64938.0,13.669,13.6945,13.6606,13.6945,64938.0
2024-01-08 11:10:00,16.15,16.16,16.13,16.14,94741.0,13.686,13.6945,13.669,13.6775,94741.0
2024-01-08 11:15:00,16.14,16.14,16.1,16.11,137322.0,13.6775,13.6775,13.6436,13.6521,137322.0
2024-01-08 11:20:00,16.11,16.15,16.1,16.14,123910.0,13.6521,13.686,13.6436,13.6775,123910.0
2024-01-08 11:25:00,16.14,16.18,16.13,16.18,118205.0,13.6775,13.7114,13.669,13.7114,118205.0
2024-01-08 11:30:00,16.18,16.2,16.17,16.19,102705.0,13.7114,13.7284,13.7029,13.7199,102705.0
2024-01-08 11:35:00,16.19,16.19,16.16,16.17,119360.0,13.7199,13.7199,13.6945,13.7029,119360.0
2024-01-08 11:40:00,16.18,16.19,16.16,16.17,45679.0,13.7114,13.7199,13.6945,13.7029,45679.0
2024-01-08 11:45:00,16.17,16.18,16.15,16.15,72280.0,13.7029,13.7114,13.686,13.686,72280.0
2024-01-08 11:50:00,16.16,16.16,16.12,16.12,56654.0,13.6945,13.6945,13.6606,13.6606,56654.0
2024-01-08 11:55:00,16.12,16.13,16.11,16.13,120276.0,13.6606,13.669,13.6521,13.669,120276.0
2024-01-08 12:00:00,16.12,16.13,16.1,16.11,182164.0,13.6606,13.669,13.6436,13.6521,182164.0
2024-01-08 12:05:00,16.11,16.13,16.1,16.12,84961.0,13.6521,13.669,13.6436,13.6606,84961.0
2024-01-08 12:10:00,16.12,16.13,16.11,16.13,79343.0,13.6606,13.669,13.6521,13.669,79343.0
2024-01-08 12:15:00,16.14,16.14,16.12,16.14,127885.0,13.6775,13.6775,13.6606,13.6775,127885.0
2024-01-08 12:20:00,16.13,16.13,16.11,16.13,95194.0,13.669,13.669,13.6521,13.669,95194.0
2024-01-08 12:25:00,16.13,16.14,16.12,16.14,54153.0,13.669,13.6775,13.6606,13.6775,54153.0
2024-01-08 12:30:00,16.14,16.14,16.12,16.14,48174.0,13.6775,13.6775,13.6606,13.6775,48174.0
2024-01-08 12:35:00,16.14,16.15,16.13,16.14,43078.0,13.6775,13.686,13.669,13.6775,43078.0
2024-01-08 12:40:00,16.14,16.17,16.14,16.16,78873.0,13.6775,13.7029,13.6775,13.6945,78873.0
2024-01-08 12:45:00,16.16,16.17,16.15,16.16,97153.0,13.6945,13.7029,13.686,13.6945,97153.0
2024-01-08 12:50:00,16.16,16.17,16.14,16.14,109197.0,13.6945,13.7029,13.6775,13.6775,109197.0
2024-01-08 12:55:00,16.15,16.16,16.13,16.16,45305.0,13.686,13.6945,13.669,13.6945,45305.0
2024-01-08 13:00:00,16.16,16.17,16.14,16.16,59305.0,13.6945,13.7029,13.6775,13.6945,59305.0
2024-01-08 13:05:00,16.16,16.17,16.14,16.16,54523.0,13.6945,13.7029,13.6775,13.6945,54523.0
2024-01-08 13:10:00,16.16,16.16,16.14,16.15,61086.0,13.6945,13.6945,13.6775,13.686,61086.0
2024-01-08 13:15:00,16.15,16.16,16.14,16.15,52501.0,13.686,13.6945,13.6775,13.686,52501.0
2024-01-08 13:20:00,16.16,16.19,16.15,16.18,115170.0,13.6945,13.7199,13.686,13.7114,115170.0
2024-01-08 13:25:00,16.19,16.19,16.17,16.18,53361.0,13.7199,13.7199,13.7029,13.7114,53361.0
2024-01-08 13:30:00,16.18,16.22,16.18,16.21,106252.0,13.7114,13.7453,13.7114,13.7368,106252.0
2024-01-08 13:35:00,16.21,16.22,16.19,16.2,111827.0,13.7368,13.7453,13.7199,13.7284,111827.0
2024-01-08 13:40:00,16.2,16.21,16.18,16.19,122545.0,13.7284,13.7368,13.7114,13.7199,122545.0
2024-01-08 13:45:00,16.19,16.2,16.17,16.17,86451.0,13.7199,13.7284,13.7029,13.7029,86451.0
2024-01-08 13:50:00,16.17,16.19,16.15,16.18,60218.0,13.7029,13.7199,13.686,13.7114,60218.0
2024-01-08 13:55:00,16.18,16.19,16.16,16.16,75693.0,13.7114,13.7199,13.6945,13.6945,75693.0
2024-01-08 14:00:00,16.17,16.18,16.16,16.18,51968.0,13.7029,13.7114,13.6945,13.7114,51968.0
2024-01-08 14:05:00,16.17,16.19,16.17,16.19,76422.0,13.7029,13.7199,13.7029,13.7199,76422.0
2024-01-08 14:10:00,16.19,16.21,16.18,16.21,124384.0,13.7199,13.7368,13.7114,13.7368,124384.0
2024-01-08 14:15:00,16.21,16.21,16.18,16.2,80190.0,13.7368,13.7368,13.7114,13.7284,80190.0
2024-01-08 14:20:00,16.2,16.2,16.19,16.2,46432.0,13.7284,13.7284,13.7199,13.7284,46432.0
2024-01-08 14:25:00,16.2,16.21,16.19,16.21,109356.0,13.7284,13.7368,13.7199,13.7368,109356.0
2024-01-08 14:30:00,16.2,16.26,16.2,16.25,181245.0,13.7284,13.7792,13.7284,13.7707,181245.0
2024-01-08 14:35:00,16.25,16.25,16.23,16.23,58955.0,13.7707,13.7707,13.7538,13.7538,58955.0
2024-01-08 14:40:00,16.24,16.24,16.22,16.23,62990.0,13.7623,13.7623,13.7453,13.7538,62990.0
2024-01-08 14:45:00,16.23,16.24,16.23,16.23,53238.0,13.7538,13.7623,13.7538,13.7538,53238.0
2024-01-08 14:50:00,16.23,16.25,16.23,16.25,39155.0,13.7538,13.7707,13.7538,13.7707,39155.0
2024-01-08 14:55:00,16.25,16.26,16.24,16.25,43702.0,13.7707,13.7792,13.7623,13.7707,43702.0
2024-01-08 15:00:00,16.25,16.26,16.23,16.23,42196.0,13.7707,13.7792,13.7538,13.7538,42196.0
2024-01-08 15:05:00,16.23,16.23,16.21,16.21,80223.0,13.7538,13.7538,13.7368,13.7368,80223.0
2024-01-08 15:10:00,16.22,16.23,16.21,16.23,89628.0,13.7453,13.7538,13.7368,13.7538,89628.0
2024-01-08 15:15:00,16.23,16.24,16.21,16.21,114313.0,13.7538,13.7623,13.7368,13.7368,114313.0
2024-01-08 15:20:00,16.21,16.22,16.2,16.21,197532.0,13.7368,13.7453,13.7284,13.7368,197532.0
2024-01-08 15:25:00,16.21,16.24,16.2,16.24,334457.0,13.7368,13.7623,13.7284,13.7623,334457.0
2024-01-08 15:30:00,16.24,16.26,16.23,16.24,367011.0,13.7623,13.7792,13.7538,13.7623,367011.0
2024-01-08 15:35:00,16.24,16.26,16.23,16.25,315030.0,13.7623,13.7792,13.7538,13.7707,315030.0
2024-01-08 15:40:00,16.25,16.26,16.24,16.25,85434.0,13.7707,13.7792,13.7623,13.7707,85434.0
2024-01-08 15:45:00,16.25,16.26,16.23,16.25,275997.0,13.7707,13.7792,13.7538,13.7707,275997.0
2024-01-08 15:50:00,16.25,16.28,16.25,16.28,464810.0,13.7707,13.7962,13.7707,13.7962,464810.0
2024-01-08 15:55:00,16.28,16.28,16.26,16.27,886951.0,13.7962,13.7962,13.7792,13.7877,886951.0
2024-01-09 09:30:00,16.28,16.29,16.17,16.19,376788.0,13.7962,13.8046,13.7029,13.7199,376788.0
2024-01-09 09:35:00,16.18,16.25,16.17,16.19,178051.0,13.7114,13.7707,13.7029,13.7199,178051.0
2024-01-09 09:40:00,16.19,16.2,16.11,16.12,204530.0,13.7199,13.7284,13.6521,13.6606,204530.0
2024-01-09 09:45:00,16.13,16.13,16.08,16.12,330152.0,13.669,13.669,13.6267,13.6606,330152.0
2024-01-09 09:50:00,16.11,16.12,16.09,16.11,90613.0,13.6521,13.6606,13.6352,13.6521,90613.0
2024-01-09 09:55:00,16.1,16.14,16.09,16.13,198071.0,13.6436,13.6775,13.6352,13.669,198071.0
2024-01-09 10:00:00,16.13,16.14,16.1,16.11,267915.0,13.669,13.6775,13.6436,13.6521,267915.0
2024-01-09 10:05:00,16.12,16.12,16.09,16.12,223790.0,13.6606,13.6606,13.6352,13.6606,223790.0
2024-01-09 10:10:00,16.11,16.12,16.07,16.08,142193.0,13.6521,13.6606,13.6182,13.6267,142193.0
2024-01-09 10:15:00,16.08,16.1,16.08,16.1,90126.0,13.6267,13.6436,13.6267,13.6436,90126.0
2024-01-09 10:20:00,16.1,16.11,16.06,16.1,189696.0,13.6436,13.6521,13.6097,13.6436,189696.0
2024-01-09 10:25:00,16.1,16.11,16.06,16.07,78241.0,13.6436,13.6521,13.6097,13.6182,78241.0
2024-01-09 10:30:00,16.07,16.09,16.06,16.07,122211.0,13.6182,13.6352,13.6097,13.6182,122211.0
2024-01-09 10:35:00,16.08,16.08,16.04,16.07,128992.0,13.6267,13.6267,13.5928,13.6182,128992.0
2024-01-09 10:40:00,16.06,16.07,16.01,16.01,226255.0,13.6097,13.6182,13.5674,13.5674,226255.0
2024-01-09 10:45:00,16.02,16.04,16.01,16.03,152549.0,13.5758,13.5928,13.5674,13.5843,152549.0
2024-01-09 10:50:00,16.03,16.05,16.02,16.05,167526.0,13.5843,13.6013,13.5758,13.6013,167526.0
2024-01-09 10:55:00,16.04,16.05,16.03,16.04,101978.0,13.5928,13.6013,13.5843,13.5928,101978.0
2024-01-09 11:00:00,16.04,16.04,16.01,16.02,161975.0,13.5928,13.5928,13.5674,13.5758,161975.0
2024-01-09 11:05:00,16.02,16.05,16.01,16.04,171649.0,13.5758,13.6013,13.5674,13.5928,171649.0
2024-01-09 11:10:00,16.04,16.07,16.03,16.07,151806.0,13.5928,13.6182,13.5843,13.6182,151806.0
2024-01-09 11:15:00,16.07,16.08,16.06,16.07,132406.0,13.6182,13.6267,13.6097,13.6182,132406.0
2024-01-09 11:20:00,16.08,16.08,16.06,16.08,162076.0,13.6267,13.6267,13.6097,13.6267,162076.0
2024-01-09 11:25:00,16.08,16.08,16.05,16.05,83195.0,13.6267,13.6267,13.6013,13.6013,83195.0
2024-01-09 11:30:00,16.06,16.11,16.05,16.11,120246.0,13.6097,13.6521,13.6013,13.6521,120246.0
2024-01-09 11:35:00,16.11,16.11,16.09,16.1,94418.0,13.6521,13.6521,13.6352,13.6436,94418.0
2024-01-09 11:40:00,16.1,16.12,16.09,16.12,80787.0,13.6436,13.6606,13.6352,13.6606,80787.0
2024-01-09 11:45:00,16.11,16.12,16.1,16.11,73955.0,13.6521,13.6606,13.6436,13.6521,73955.0
2024-01-09 11:50:00,16.11,16.14,16.11,16.13,91282.0,13.6521,13.6775,13.6521,13.669,91282.0
2024-01-09 11:55:00,16.13,16.18,16.12,16.18,151242.0,13.669,13.7114,13.6606,13.7114,151242.0
2024-01-09 12:00:00,16.17,16.18,16.15,16.16,81573.0,13.7029,13.7114,13.686,13.6945,81573.0
2024-01-09 12:05:00,16.16,16.17,16.14,16.16,165115.0,13.6945,13.7029,13.6775,13.6945,165115.0
2024-01-09 12:10:00,16.16,16.21,16.15,16.2,144630.0,13.6945,13.7368,13.686,13.7284,144630.0
2024-01-09 12:15:00,16.2,16.2,16.16,16.16,111061.0,13.7284,13.7284,13.6945,13.6945,111061.0
2024-01-09 12:20:00,16.16,16.17,16.14,16.15,137014.0,13.6945,13.7029,13.6775,13.686,137014.0
2024-01-09 12:25:00,16.15,16.15,16.13,16.14,55622.0,13.686,13.686,13.669,13.6775,55622.0
2024-01-09 12:30:00,16.14,16.14,16.09,16.1,122718.0,13.6775,13.6775,13.6352,13.6436,122718.0
2024-01-09 12:35:00,16.1,16.13,16.1,16.13,148574.0,13.6436,13.669,13.6436,13.669,148574.0
2024-01-09 12:40:00,16.13,16.14,16.1,16.12,136191.0,13.669,13.6775,13.6436,13.6606,136191.0
2024-01-09 12:45:00,16.12,16.12,16.11,16.11,34667.0,13.6606,13.6606,13.6521,13.6521,34667.0
2024-01-09 12:50:00,16.12,16.12,16.1,16.11,65982.0,13.6606,13.6606,13.6436,13.6521,65982.0
2024-01-09 12:55:00,16.12,16.12,16.11,16.12,26542.0,13.6606,13.6606,13.6521,13.6606,26542.0
2024-01-09 13:00:00,16.12,16.16,16.1,16.16,158260.0,13.6606,13.6945,13.6436,13.6945,158260.0
2024-01-09 13:05:00,16.15,16.16,16.09,16.09,87927.0,13.686,13.6945,13.6352,13.6352,87927.0
2024-01-09 13:10:00,16.1,16.11,16.08,16.1,87135.0,13.6436,13.6521,13.6267,13.6436,87135.0
2024-01-09 13:15:00,16.1,16.11,16.09,16.11,37406.0,13.6436,13.6521,13.6352,13.6521,37406.0
2024-01-09 13:20:00,16.11,16.11,16.09,16.09,46009.0,13.6521,13.6521,13.6352,13.6352,46009.0
2024-01-09 13:25:00,16.09,16.1,16.08,16.1,41065.0,13.6352,13.6436,13.6267,13.6436,41065.0
2024-01-09 13:30:00,16.1,16.11,16.08,16.09,152725.0,13.6436,13.6521,13.6267,13.6352,152725.0
2024-01-09 13:35:00,16.09,16.1,16.08,16.1,45121.0,13.6352,13.6436,13.6267,13.6436,45121.0
2024-01-09 13:40:00,16.1,16.13,16.09,16.12,154981.0,13.6436,13.669,13.6352,13.6606,154981.0
2024-01-09 13:45:00,16.13,16.13,16.1,16.12,95899.0,13.669,13.669,13.6436,13.6606,95899.0
2024-01-09 13:50:00,16.13,16.14,16.11,16.13,84877.0,13.669,13.6775,13.6521,13.669,84877.0
2024-01-09 13:55:00,16.13,16.15,16.13,16.15,79418.0,13.669,13.686,13.669,13.686,79418.0
2024-01-09 14:00:00,16.14,16.15,16.12,16.13,52187.0,13.6775,13.686,13.6606,13.669,52187.0
2024-01-09 14:05:00,16.13,16.14,16.12,16.13,28424.0,13.669,13.6775,13.6606,13.669,28424.0
2024-01-09 14:10:00,16.13,16.13,16.1,16.11,66761.0,13.669,13.669,13.6436,13.6521,66761.0
2024-01-09 14:15:00,16.12,16.12,16.09,16.1,122297.0,13.6606,13.6606,13.6352,13.6436,122297.0
2024-01-09 14:20:00,16.1,16.12,16.09,16.1,78389.0,13.6436,13.6606,13.6352,13.6436,78389.0
2024-01-09 14:25:00,16.1,16.12,16.09,16.12,68261.0,13.6436,13.6606,13.6352,13.6606,68261.0
2024-01-09 14:30:00,16.11,16.12,16.09,16.09,124708.0,13.6521,13.6606,13.6352,13.6352,124708.0
2024-01-09 14:35:00,16.1,16.1,16.07,16.07,47194.0,13.6436,13.6436,13.6182,13.6182,47194.0
2024-01-09 14:40:00,16.07,16.09,16.06,16.07,128496.0,13.6182,13.6352,13.6097,13.6182,128496.0
2024-01-09 14:45:00,16.07,16.07,16.05,16.05,85702.0,13.6182,13.6182,13.6013,13.6013,85702.0
2024-01-09 14:50:00,16.05,16.06,16.04,16.05,179041.0,13.6013,13.6097,13.5928,13.6013,179041.0
2024-01-09 14:55:00,16.05,16.08,16.05,16.08,192510.0,13.6013,13.6267,13.6013,13.6267,192510.0
2024-01-09 15:00:00,16.08,16.1,16.08,16.1,78549.0,13.6267,13.6436,13.6267,13.6436,78549.0
2024-01-09 15:05:00,16.1,16.1,16.08,16.09,91634.0,13.6436,13.6436,13.6267,13.6352,91634.0
2024-01-09 15:10:00,16.09,16.1,16.08,16.09,93138.0,13.6352,13.6436,13.6267,13.6352,93138.0
2024-01-09 15:15:00,16.09,16.1,16.08,16.09,91179.0,13.6352,13.6436,13.6267,13.6352,91179.0
2024-01-09 15:20:00,16.09,16.09,16.07,16.07,94800.0,13.6352,13.6352,13.6182,13.6182,94800.0
2024-01-09 15:25:00,16.07,16.08,16.06,16.08,154491.0,13.6182,13.6267,13.6097,13.6267,154491.0
2024-01-09 15:30:00,16.07,16.08,16.05,16.05,274869.0,13.6182,13.6267,13.6013,13.6013,274869.0
2024-01-09 15:35:00,16.06,16.07,16.05,16.07,120627.0,13.6097,13.6182,13.6013,13.6182,120627.0
2024-01-09 15:40:00,16.07,16.07,16.03,16.03,231802.0,13.6182,13.6182,13.5843,13.5843,231802.0
2024-01-09 15:45:00,16.03,16.03,16.01,16.02,399810.0,13.5843,13.5843,13.5674,13.5758,399810.0
2024-01-09 15:50:00,16.02,16.03,16.01,16.03,318200.0,13.5758,13.5843,13.5674,13.5843,318200.0
2024-01-09 15:55:00,16.03,16.03,15.98,15.99,986000.0,13.5843,13.5843,13.5419,13.5504,986000.0
2024-01-10 09:30:00,16.12,16.14,15.95,15.97,726761.0,13.6606,13.6775,13.5165,13.5335,726761.0
2024-01-10 09:35:00,15.97,16.0,15.9,15.98,298050.0,13.5335,13.5589,13.4741,13.5419,298050.0
2024-01-10 09:40:00,15.99,16.06,15.98,16.05,160616.0,13.5504,13.6097,13.5419,13.6013,160616.0
2024-01-10 09:45:00,16.05,16.1,16.05,16.07,171468.0,13.6013,13.6436,13.6013,13.6182,171468.0
2024-01-10 09:50:00,16.07,16.1,16.03,16.09,204289.0,13.6182,13.6436,13.5843,13.6352,204289.0
2024-01-10 09:55:00,16.09,16.1,16.04,16.05,106812.0,13.6352,13.6436,13.5928,13.6013,106812.0
2024-01-10 10:00:00,16.05,16.06,16.03,16.04,146646.0,13.6013,13.6097,13.5843,13.5928,146646.0
2024-01-10 10:05:00,16.04,16.13,16.03,16.09,161934.0,13.5928,13.669,13.5843,13.6352,161934.0
2024-01-10 10:10:00,16.09,16.1,16.05,16.05,98931.0,13.6352,13.6436,13.6013,13.6013,98931.0
2024-01-10 10:15:00,16.05,16.06,16.02,16.03,85374.0,13.6013,13.6097,13.5758,13.5843,85374.0
2024-01-10 10:20:00,16.03,16.04,16.01,16.02,82579.0,13.5843,13.5928,13.5674,13.5758,82579.0
2024-01-10 10:25:00,16.02,16.04,16.0,16.03,87819.0,13.5758,13.5928,13.5589,13.5843,87819.0
2024-01-10 10:30:00,16.02,16.03,15.95,15.96,390846.0,13.5758,13.5843,13.5165,13.525,390846.0
2024-01-10 10:35:00,15.96,16.02,15.95,15.95,352420.0,13.525,13.5758,13.5165,13.5165,352420.0
2024-01-10 10:40:00,15.96,15.99,15.95,15.96,133973.0,13.525,13.5504,13.5165,13.525,133973.0
2024-01-10 10:45:00,15.97,15.97,15.92,15.93,324207.0,13.5335,13.5335,13.4911,13.4996,324207.0
2024-01-10 10:50:00,15.93,15.93,15.89,15.9,167296.0,13.4996,13.4996,13.4657,13.4741,167296.0
2024-01-10 10:55:00,15.9,15.94,15.89,15.93,193382.0,13.4741,13.508,13.4657,13.4996,193382.0
2024-01-10 11:00:00,15.94,15.95,15.91,15.95,127389.0,13.508,13.5165,13.4826,13.5165,127389.0
2024-01-10 11:05:00,15.95,15.96,15.94,15.96,94299.0,13.5165,13.525,13.508,13.525,94299.0
2024-01-10 11:10:00,15.95,15.96,15.93,15.94,137841.0,13.5165,13.525,13.4996,13.508,137841.0
2024-01-10 11:15:00,15.94,15.96,15.92,15.95,125008.0,13.508,13.525,13.4911,13.5165,125008.0
2024-01-10 11:20:00,15.96,15.99,15.94,15.98,227121.0,13.525,13.5504,13.508,13.5419,227121.0
2024-01-10 11:25:00,15.98,15.98,15.92,15.93,208510.0,13.5419,13.5419,13.4911,13.4996,208510.0
2024-01-10 11:30:00,15.93,15.94,15.91,15.93,167027.0,13.4996,13.508,13.4826,13.4996,167027.0
2024-01-10 11:35:00,15.93,15.93,15.9,15.9,252265.0,13.4996,13.4996,13.4741,13.4741,252265.0
2024-01-10 11:40:00,15.91,15.94,15.9,15.93,101980.0,13.4826,13.508,13.4741,13.4996,101980.0
2024-01-10 11:45:00,15.93,15.97,15.93,15.95,134786.0,13.4996,13.5335,13.4996,13.5165,134786.0
2024-01-10 11:50:00,15.96,15.96,15.93,15.94,79829.0,13.525,13.525,13.4996,13.508,79829.0
2024-01-10 11:55:00,15.94,15.95,15.92,15.94,70510.0,13.508,13.5165,13.4911,13.508,70510.0
2024-01-10 12:00:00,15.94,15.94,15.91,15.93,134844.0,13.508,13.508,13.4826,13.4996,134844.0
2024-01-10 12:05:00,15.93,15.93,15.91,15.91,116097.0,13.4996,13.4996,13.4826,13.4826,116097.0
2024-01-10 12:10:00,15.92,15.92,15.89,15.91,220938.0,13.4911,13.4911,13.4657,13.4826,220938.0
2024-01-10 12:15:00,15.91,15.91,15.88,15.88,183773.0,13.4826,13.4826,13.4572,13.4572,183773.0
2024-01-10 12:20:00,15.88,15.89,15.87,15.88,66120.0,13.4572,13.4657,13.4487,13.4572,66120.0
2024-01-10 12:25:00,15.88,15.91,15.87,15.88,264630.0,13.4572,13.4826,13.4487,13.4572,264630.0
2024-01-10 12:30:00,15.88,15.9,15.87,15.9,90732.0,13.4572,13.4741,13.4487,13.4741,90732.0
2024-01-10 12:35:00,15.9,15.94,15.89,15.93,189189.0,13.4741,13.508,13.4657,13.4996,189189.0
2024-01-10 12:40:00,15.93,15.93,15.9,15.92,146388.0,13.4996,13.4996,13.4741,13.4911,146388.0
2024-01-10 12:45:00,15.91,15.93,15.9,15.93,174448.0,13.4826,13.4996,13.4741,13.4996,174448.0
2024-01-10 12:50:00,15.93,15.93,15.91,15.92,54618.0,13.4996,13.4996,13.4826,13.4911,54618.0
2024-01-10 12:55:00,15.92,15.93,15.9,15.9,108254.0,13.4911,13.4996,13.4741,13.4741,108254.0
2024-01-10 13:00:00,15.91,15.91,15.89,15.91,158926.0,13.4826,13.4826,13.4657,13.4826,158926.0
2024-01-10 13:05:00,15.91,15.91,15.87,15.89,177276.0,13.4826,13.4826,13.4487,13.4657,177276.0
2024-01-10 13:10:00,15.89,15.89,15.87,15.88,85323.0,13.4657,13.4657,13.4487,13.4572,85323.0
2024-01-10 13:15:00,15.89,15.91,15.88,15.89,106179.0,13.4657,13.4826,13.4572,13.4657,106179.0
2024-01-10 13:20:00,15.89,15.89,15.86,15.87,91784.0,13.4657,13.4657,13.4402,13.4487,91784.0
2024-01-10 13:25:00,15.87,15.88,15.85,15.87,252668.0,13.4487,13.4572,13.4318,13.4487,252668.0
2024-01-10 13:30:00,15.87,15.89,15.86,15.89,91011.0,13.4487,13.4657,13.4402,13.4657,91011.0
2024-01-10 13:35:00,15.88,15.9,15.87,15.9,108084.0,13.4572,13.4741,13.4487,13.4741,108084.0
2024-01-10 13:40:00,15.9,15.9,15.88,15.89,61576.0,13.4741,13.4741,13.4572,13.4657,61576.0
2024-01-10 13:45:00,15.89,15.9,15.87,15.89,112459.0,13.4657,13.4741,13.4487,13.4657,112459.0
2024-01-10 13:50:00,15.89,15.89,15.87,15.88,67048.0,13.4657,13.4657,13.4487,13.4572,67048.0
2024-01-10 13:55:00,15.88,15.88,15.86,15.88,89657.0,13.4572,13.4572,13.4402,13.4572,89657.0
2024-01-10 14:00:00,15.87,15.89,15.86,15.89,88298.0,13.4487,13.4657,13.4402,13.4657,88298.0
2024-01-10 14:05:00,15.88,15.9,15.88,15.89,88692.0,13.4572,13.4741,13.4572,13.4657,88692.0
2024-01-10 14:10:00,15.89,15.91,15.88,15.9,83192.0,13.4657,13.4826,13.4572,13.4741,83192.0
2024-01-10 14:15:00,15.9,15.91,15.89,15.91,71398.0,13.4741,13.4826,13.4657,13.4826,71398.0
2024-01-10 14:20:00,15.91,15.91,15.9,15.9,37781.0,13.4826,13.4826,13.4741,13.4741,37781.0
2024-01-10 14:25:00,15.91,15.92,15.89,15.92,135999.0,13.4826,13.4911,13.4657,13.4911,135999.0
2024-01-10 14:30:00,15.92,15.94,15.91,15.94,108032.0,13.4911,13.508,13.4826,13.508,108032.0
2024-01-10 14:35:00,15.93,15.94,15.91,15.92,187003.0,13.4996,13.508,13.4826,13.4911,187003.0
2024-01-10 14:40:00,15.92,15.93,15.91,15.92,119227.0,13.4911,13.4996,13.4826,13.4911,119227.0
2024-01-10 14:45:00,15.93,15.94,15.91,15.94,168744.0,13.4996,13.508,13.4826,13.508,168744.0
2024-01-10 14:50:00,15.94,15.94,15.92,15.94,133917.0,13.508,13.508,13.4911,13.508,133917.0
2024-01-10 14:55:00,15.94,15.95,15.93,15.94,173062.0,13.508,13.5165,13.4996,13.508,173062.0
2024-01-10 15:00:00,15.95,15.96,15.93,15.95,335745.0,13.5165,13.525,13.4996,13.5165,335745.0
2024-01-10 15:05:00,15.95,15.96,15.93,15.96,137171.0,13.5165,13.525,13.4996,13.525,137171.0
2024-01-10 15:10:00,15.95,15.96,15.92,15.93,166420.0,13.5165,13.525,13.4911,13.4996,166420.0
2024-01-10 15:15:00,15.93,15.95,15.92,15.93,208872.0,13.4996,13.5165,13.4911,13.4996,208872.0
2024-01-10 15:20:00,15.93,15.94,15.91,15.91,160024.0,13.4996,13.508,13.4826,13.4826,160024.0
2024-01-10 15:25:00,15.92,15.93,15.91,15.92,127823.0,13.4911,13.4996,13.4826,13.4911,127823.0
2024-01-10 15:30:00,15.92,15.95,15.91,15.95,184418.0,13.4911,13.5165,13.4826,13.5165,184418.0
2024-01-10 15:35:00,15.95,15.96,15.94,15.95,219511.0,13.5165,13.525,13.508,13.5165,219511.0
2024-01-10 15:40:00,15.95,15.95,15.92,15.93,197950.0,13.5165,13.5165,13.4911,13.4996,197950.0
2024-01-10 15:45:00,15.93,15.94,15.91,15.93,478831.0,13.4996,13.508,13.4826,13.4996,478831.0
2024-01-10 15:50:00,15.93,15.94,15.91,15.94,326448.0,13.4996,13.508,13.4826,13.508,326448.0
2024-01-10 15:55:00,15.94,15.94,15.92,15.94,583145.0,13.508,13.508,13.4911,13.508,583145.0
2024-01-11 09:30:00,16.1,16.19,16.05,16.15,363309.0,13.6436,13.7199,13.6013,13.686,363309.0
2024-01-11 09:35:00,16.15,16.18,16.09,16.12,140785.0,13.686,13.7114,13.6352,13.6606,140785.0
2024-01-11 09:40:00,16.12,16.13,16.05,16.05,93017.0,13.6606,13.669,13.6013,13.6013,93017.0
2024-01-11 09:45:00,16.05,16.06,16.02,16.05,57800.0,13.6013,13.6097,13.5758,13.6013,57800.0
2024-01-11 09:50:00,16.05,16.06,16.03,16.06,103871.0,13.6013,13.6097,13.5843,13.6097,103871.0
2024-01-11 09:55:00,16.05,16.07,16.04,16.05,114947.0,13.6013,13.6182,13.5928,13.6013,114947.0
2024-01-11 10:00:00,16.05,16.06,15.99,16.0,133442.0,13.6013,13.6097,13.5504,13.5589,133442.0
2024-01-11 10:05:00,16.0,16.01,15.98,15.98,86522.0,13.5589,13.5674,13.5419,13.5419,86522.0
2024-01-11 10:10:00,15.98,15.99,15.94,15.95,134000.0,13.5419,13.5504,13.508,13.5165,134000.0
2024-01-11 10:15:00,15.95,16.0,15.94,15.99,165547.0,13.5165,13.5589,13.508,13.5504,165547.0
2024-01-11 10:20:00,15.99,16.03,15.98,16.01,80512.0,13.5504,13.5843,13.5419,13.5674,80512.0
2024-01-11 10:25:00,16.02,16.03,16.01,16.03,65671.0,13.5758,13.5843,13.5674,13.5843,65671.0
2024-01-11 10:30:00,16.02,16.06,16.02,16.04,100483.0,13.5758,13.6097,13.5758,13.5928,100483.0
2024-01-11 10:35:00,16.04,16.08,16.03,16.07,163746.0,13.5928,13.6267,13.5843,13.6182,163746.0
2024-01-11 10:40:00,16.08,16.1,16.07,16.1,70186.0,13.6267,13.6436,13.6182,13.6436,70186.0
2024-01-11 10:45:00,16.09,16.13,16.08,16.12,163067.0,13.6352,13.669,13.6267,13.6606,163067.0
2024-01-11 10:50:00,16.12,16.13,16.08,16.08,110606.0,13.6606,13.669,13.6267,13.6267,110606.0
2024-01-11 10:55:00,16.09,16.11,16.07,16.08,120785.0,13.6352,13.6521,13.6182,13.6267,120785.0
2024-01-11 11:00:00,16.09,16.1,16.08,16.09,52724.0,13.6352,13.6436,13.6267,13.6352,52724.0
2024-01-11 11:05:00,16.09,16.11,16.05,16.07,122147.0,13.6352,13.6521,13.6013,13.6182,122147.0
2024-01-11 11:10:00,16.07,16.07,16.03,16.03,54604.0,13.6182,13.6182,13.5843,13.5843,54604.0
2024-01-11 11:15:00,16.04,16.05,16.02,16.04,51931.0,13.5928,13.6013,13.5758,13.5928,51931.0
2024-01-11 11:20:00,16.04,16.05,16.03,16.04,46625.0,13.5928,13.6013,13.5843,13.5928,46625.0
2024-01-11 11:25:00,16.05,16.06,16.01,16.02,89124.0,13.6013,13.6097,13.5674,13.5758,89124.0
2024-01-11 11:30:00,16.02,16.02,16.01,16.02,24450.0,13.5758,13.5758,13.5674,13.5758,24450.0
2024-01-11 11:35:00,16.02,16.04,16.01,16.04,59882.0,13.5758,13.5928,13.5674,13.5928,59882.0
2024-01-11 11:40:00,16.04,16.04,16.01,16.02,64026.0,13.5928,13.5928,13.5674,13.5758,64026.0
2024-01-11 11:45:00,16.02,16.04,16.01,16.04,42693.0,13.5758,13.5928,13.5674,13.5928,42693.0
2024-01-11 11:50:00,16.04,16.04,16.01,16.03,86489.0,13.5928,13.5928,13.5674,13.5843,86489.0
2024-01-11 11:55:00,16.03,16.06,16.02,16.05,266096.0,13.5843,13.6097,13.5758,13.6013,266096.0
2024-01-11 12:00:00,16.05,16.08,16.04,16.08,352361.0,13.6013,13.6267,13.5928,13.6267,352361.0
2024-01-11 12:05:00,16.08,16.09,16.07,16.09,67280.0,13.6267,13.6352,13.6182,13.6352,67280.0
2024-01-11 12:10:00,16.09,16.1,16.08,16.09,171164.0,13.6352,13.6436,13.6267,13.6352,171164.0
2024-01-11 12:15:00,16.09,16.1,16.08,16.09,193418.0,13.6352,13.6436,13.6267,13.6352,193418.0
2024-01-11 12:20:00,16.09,16.11,16.08,16.1,246676.0,13.6352,13.6521,13.6267,13.6436,246676.0
2024-01-11 12:25:00,16.1,16.11,16.09,16.11,184868.0,13.6436,13.6521,13.6352,13.6521,184868.0
2024-01-11 12:30:00,16.11,16.13,16.1,16.12,116656.0,13.6521,13.669,13.6436,13.6606,116656.0
2024-01-11 12:35:00,16.12,16.13,16.09,16.12,109098.0,13.6606,13.669,13.6352,13.6606,109098.0
2024-01-11 12:40:00,16.11,16.13,16.1,16.12,79344.0,13.6521,13.669,13.6436,13.6606,79344.0
2024-01-11 12:45:00,16.12,16.14,16.11,16.14,125586.0,13.6606,13.6775,13.6521,13.6775,125586.0
2024-01-11 12:50:00,16.14,16.15,16.13,16.13,121021.0,13.6775,13.686,13.669,13.669,121021.0
2024-01-11 12:55:00,16.13,16.14,16.1,16.11,108276.0,13.669,13.6775,13.6436,13.6521,108276.0
2024-01-11 13:00:00,16.11,16.15,16.09,16.13,226825.0,13.6521,13.686,13.6352,13.669,226825.0
2024-01-11 13:05:00,16.14,16.17,16.13,16.16,256924.0,13.6775,13.7029,13.669,13.6945,256924.0
2024-01-11 13:10:00,16.16,16.17,16.15,16.17,79654.0,13.6945,13.7029,13.686,13.7029,79654.0
2024-01-11 13:15:00,16.16,16.18,16.15,16.16,95554.0,13.6945,13.7114,13.686,13.6945,95554.0
2024-01-11 13:20:00,16.16,16.17,16.14,16.14,36150.0,13.6945,13.7029,13.6775,13.6775,36150.0
2024-01-11 13:25:00,16.14,16.15,16.12,16.12,44547.0,13.6775,13.686,13.6606,13.6606,44547.0
2024-01-11 13:30:00,16.12,16.14,16.1,16.11,57638.0,13.6606,13.6775,13.6436,13.6521,57638.0
2024-01-11 13:35:00,16.11,16.12,16.09,16.12,66147.0,13.6521,13.6606,13.6352,13.6606,66147.0
2024-01-11 13:40:00,16.12,16.12,16.1,16.11,59049.0,13.6606,13.6606,13.6436,13.6521,59049.0
2024-01-11 13:45:00,16.11,16.14,16.09,16.14,276244.0,13.6521,13.6775,13.6352,13.6775,276244.0
2024-01-11 13:50:00,16.14,16.17,16.13,16.17,119786.0,13.6775,13.7029,13.669,13.7029,119786.0
2024-01-11 13:55:00,16.17,16.18,16.16,16.16,160143.0,13.7029,13.7114,13.6945,13.6945,160143.0
2024-01-11 14:00:00,16.16,16.17,16.15,16.16,33654.0,13.6945,13.7029,13.686,13.6945,33654.0
2024-01-11 14:05:00,16.16,16.16,16.12,16.13,80050.0,13.6945,13.6945,13.6606,13.669,80050.0
2024-01-11 14:10:00,16.13,16.14,16.11,16.13,60208.0,13.669,13.6775,13.6521,13.669,60208.0
2024-01-11 14:15:00,16.13,16.13,16.12,16.12,21187.0,13.669,13.669,13.6606,13.6606,21187.0
2024-01-11 14:20:00,16.12,16.17,16.12,16.17,218147.0,13.6606,13.7029,13.6606,13.7029,218147.0
2024-01-11 14:25:00,16.17,16.18,16.16,16.17,181251.0,13.7029,13.7114,13.6945,13.7029,181251.0
2024-01-11 14:30:00,16.18,16.18,16.17,16.18,95961.0,13.7114,13.7114,13.7029,13.7114,95961.0
2024-01-11 14:35:00,16.18,16.2,16.17,16.2,464642.0,13.7114,13.7284,13.7029,13.7284,464642.0
2024-01-11 14:40:00,16.2,16.22,16.19,16.22,121944.0,13.7284,13.7453,13.7199,13.7453,121944.0
2024-01-11 14:45:00,16.21,16.26,16.21,16.22,350339.0,13.7368,13.7792,13.7368,13.7453,350339.0
2024-01-11 14:50:00,16.22,16.24,16.21,16.23,103099.0,13.7453,13.7623,13.7368,13.7538,103099.0
2024-01-11 14:55:00,16.23,16.26,16.22,16.24,496293.0,13.7538,13.7792,13.7453,13.7623,496293.0
2024-01-11 15:00:00,16.25,16.25,16.23,16.23,91951.0,13.7707,13.7707,13.7538,13.7538,91951.0
2024-01-11 15:05:00,16.24,16.24,16.22,16.23,126994.0,13.7623,13.7623,13.7453,13.7538,126994.0
2024-01-11 15:10:00,16.23,16.24,16.22,16.23,311714.0,13.7538,13.7623,13.7453,13.7538,311714.0
2024-01-11 15:15:00,16.23,16.24,16.22,16.24,161703.0,13.7538,13.7623,13.7453,13.7623,161703.0
2024-01-11 15:20:00,16.24,16.26,16.23,16.24,125729.0,13.7623,13.7792,13.7538,13.7623,125729.0
2024-01-11 15:25:00,16.24,16.26,16.23,16.25,205601.0,13.7623,13.7792,13.7538,13.7707,205601.0
2024-01-11 15:30:00,16.25,16.26,16.24,16.24,192715.0,13.7707,13.7792,13.7623,13.7623,192715.0
2024-01-11 15:35:00,16.25,16.25,16.22,16.23,186484.0,13.7707,13.7707,13.7453,13.7538,186484.0
2024-01-11 15:40:00,16.23,16.23,16.21,16.23,185559.0,13.7538,13.7538,13.7368,13.7538,185559.0
2024-01-11 15:45:00,16.23,16.25,16.22,16.24,302260.0,13.7538,13.7707,13.7453,13.7623,302260.0
2024-01-11 15:50:00,16.24,16.26,16.23,16.25,537976.0,13.7623,13.7792,13.7538,13.7707,537976.0
2024-01-11 15:55:00,16.25,16.27,16.24,16.26,961178.0,13.7707,13.7877,13.7623,13.7792,961178.0
2024-01-12 09:30:00,16.42,16.52,16.42,16.47,726402.0,13.9148,13.9995,13.9148,13.9572,726402.0
2024-01-12 09:35:00,16.47,16.54,16.45,16.52,330604.0,13.9572,14.0165,13.9402,13.9995,330604.0
2024-01-12 09:40:00,16.53,16.53,16.46,16.47,185366.0,14.008,14.008,13.9487,13.9572,185366.0
2024-01-12 09:45:00,16.48,16.48,16.41,16.43,220820.0,13.9656,13.9656,13.9063,13.9233,220820.0
2024-01-12 09:50:00,16.44,16.44,16.38,16.4,211302.0,13.9318,13.9318,13.8809,13.8979,211302.0
2024-01-12 09:55:00,16.4,16.44,16.39,16.41,126596.0,13.8979,13.9318,13.8894,13.9063,126596.0
2024-01-12 10:00:00,16.41,16.42,16.39,16.39,119866.0,13.9063,13.9148,13.8894,13.8894,119866.0
2024-01-12 10:05:00,16.39,16.42,16.38,16.39,128331.0,13.8894,13.9148,13.8809,13.8894,128331.0
2024-01-12 10:10:00,16.38,16.39,16.36,16.38,90878.0,13.8809,13.8894,13.864,13.8809,90878.0
2024-01-12 10:15:00,16.38,16.4,16.37,16.37,65713.0,13.8809,13.8979,13.8724,13.8724,65713.0
2024-01-12 10:20:00,16.38,16.41,16.37,16.39,109887.0,13.8809,13.9063,13.8724,13.8894,109887.0
2024-01-12 10:25:00,16.39,16.39,16.36,16.37,69947.0,13.8894,13.8894,13.864,13.8724,69947.0
2024-01-12 10:30:00,16.37,16.37,16.33,16.34,75053.0,13.8724,13.8724,13.8385,13.847,75053.0
2024-01-12 10:35:00,16.34,16.34,16.31,16.32,88725.0,13.847,13.847,13.8216,13.8301,88725.0
2024-01-12 10:40:00,16.32,16.36,16.32,16.36,191329.0,13.8301,13.864,13.8301,13.864,191329.0
2024-01-12 10:45:00,16.35,16.37,16.33,16.34,185923.0,13.8555,13.8724,13.8385,13.847,185923.0
2024-01-12 10:50:00,16.34,16.34,16.32,16.32,89565.0,13.847,13.847,13.8301,13.8301,89565.0
2024-01-12 10:55:00,16.32,16.35,16.32,16.34,114367.0,13.8301,13.8555,13.8301,13.847,114367.0
2024-01-12 11:00:00,16.34,16.35,16.33,16.35,113829.0,13.847,13.8555,13.8385,13.8555,113829.0
2024-01-12 11:05:00,16.35,16.36,16.32,16.32,194072.0,13.8555,13.864,13.8301,13.8301,194072.0
2024-01-12 11:10:00,16.32,16.33,16.31,16.32,123204.0,13.8301,13.8385,13.8216,13.8301,123204.0
2024-01-12 11:15:00,16.31,16.36,16.29,16.35,177990.0,13.8216,13.864,13.8046,13.8555,177990.0
2024-01-12 11:20:00,16.35,16.37,16.34,16.37,212641.0,13.8555,13.8724,13.847,13.8724,212641.0
2024-01-12 11:25:00,16.37,16.41,16.36,16.4,234965.0,13.8724,13.9063,13.864,13.8979,234965.0
2024-01-12 11:30:00,16.41,16.41,16.37,16.39,264502.0,13.9063,13.9063,13.8724,13.8894,264502.0
2024-01-12 11:35:00,16.39,16.39,16.35,16.37,61359.0,13.8894,13.8894,13.8555,13.8724,61359.0
2024-01-12 11:40:00,16.37,16.37,16.34,16.36,140915.0,13.8724,13.8724,13.847,13.864,140915.0
2024-01-12 11:45:00,16.35,16.38,16.34,16.38,135072.0,13.8555,13.8809,13.847,13.8809,135072.0
2024-01-12 11:50:00,16.38,16.39,16.35,16.39,137822.0,13.8809,13.8894,13.8555,13.8894,137822.0
2024-01-12 11:55:00,16.39,16.39,16.36,16.36,90602.0,13.8894,13.8894,13.864,13.864,90602.0
2024-01-12 12:00:00,16.37,16.38,16.36,16.37,91581.0,13.8724,13.8809,13.864,13.8724,91581.0
2024-01-12 12:05:00,16.37,16.37,16.34,16.34,66688.0,13.8724,13.8724,13.847,13.847,66688.0
2024-01-12 12:10:00,16.35,16.37,16.34,16.35,99856.0,13.8555,13.8724,13.847,13.8555,99856.0
2024-01-12 12:15:00,16.35,16.37,16.34,16.36,101759.0,13.8555,13.8724,13.847,13.864,101759.0
2024-01-12 12:20:00,16.36,16.37,16.35,16.36,84423.0,13.864,13.8724,13.8555,13.864,84423.0
2024-01-12 12:25:00,16.36,16.36,16.33,16.34,57140.0,13.864,13.864,13.8385,13.847,57140.0
2024-01-12 12:30:00,16.34,16.36,16.33,16.35,108084.0,13.847,13.864,13.8385,13.8555,108084.0
2024-01-12 12:35:00,16.34,16.35,16.32,16.35,67938.0,13.847,13.8555,13.8301,13.8555,67938.0
2024-01-12 12:40:00,16.35,16.37,16.34,16.37,43559.0,13.8555,13.8724,13.847,13.8724,43559.0
2024-01-12 12:45:00,16.37,16.38,16.36,16.38,58753.0,13.8724,13.8809,13.864,13.8809,58753.0
2024-01-12 12:50:00,16.38,16.4,16.37,16.39,60776.0,13.8809,13.8979,13.8724,13.8894,60776.0
2024-01-12 12:55:00,16.39,16.4,16.36,16.38,145314.0,13.8894,13.8979,13.864,13.8809,145314.0
2024-01-12 13:00:00,16.38,16.38,16.36,16.38,78164.0,13.8809,13.8809,13.864,13.8809,78164.0
2024-01-12 13:05:00,16.38,16.38,16.36,16.37,32421.0,13.8809,13.8809,13.864,13.8724,32421.0
2024-01-12 13:10:00,16.37,16.38,16.36,16.38,64098.0,13.8724,13.8809,13.864,13.8809,64098.0
2024-01-12 13:15:00,16.38,16.39,16.37,16.39,26569.0,13.8809,13.8894,13.8724,13.8894,26569.0
2024-01-12 13:20:00,16.39,16.39,16.37,16.38,45196.0,13.8894,13.8894,13.8724,13.8809,45196.0
2024-01-12 13:25:00,16.37,16.38,16.36,16.37,48802.0,13.8724,13.8809,13.864,13.8724,48802.0
2024-01-12 13:30:00,16.37,16.37,16.35,16.37,59744.0,13.8724,13.8724,13.8555,13.8724,59744.0
2024-01-12 13:35:00,16.37,16.38,16.36,16.38,35267.0,13.8724,13.8809,13.864,13.8809,35267.0
2024-01-12 13:40:00,16.38,16.38,16.37,16.38,25615.0,13.8809,13.8809,13.8724,13.8809,25615.0
2024-01-12 13:45:00,16.38,16.39,16.37,16.39,112284.0,13.8809,13.8894,13.8724,13.8894,112284.0
2024-01-12 13:50:00,16.38,16.4,16.38,16.4,46496.0,13.8809,13.8979,13.8809,13.8979,46496.0
2024-01-12 13:55:00,16.39,16.4,16.38,16.39,52557.0,13.8894,13.8979,13.8809,13.8894,52557.0
2024-01-12 14:00:00,16.39,16.39,16.37,16.38,46126.0,13.8894,13.8894,13.8724,13.8809,46126.0
2024-01-12 14:05:00,16.37,16.39,16.37,16.39,82073.0,13.8724,13.8894,13.8724,13.8894,82073.0
2024-01-12 14:10:00,16.39,16.39,16.38,16.39,14654.0,13.8894,13.8894,13.8809,13.8894,14654.0
2024-01-12 14:15:00,16.39,16.4,16.38,16.39,26070.0,13.8894,13.8979,13.8809,13.8894,26070.0
2024-01-12 14:20:00,16.39,16.4,16.37,16.39,54542.0,13.8894,13.8979,13.8724,13.8894,54542.0
2024-01-12 14:25:00,16.38,16.41,16.38,16.41,46394.0,13.8809,13.9063,13.8809,13.9063,46394.0
2024-01-12 14:30:00,16.4,16.41,16.37,16.38,68944.0,13.8979,13.9063,13.8724,13.8809,68944.0
2024-01-12 14:35:00,16.38,16.39,16.37,16.39,34584.0,13.8809,13.8894,13.8724,13.8894,34584.0
2024-01-12 14:40:00,16.39,16.39,16.38,16.39,20594.0,13.8894,13.8894,13.8809,13.8894,20594.0
2024-01-12 14:45:00,16.39,16.39,16.37,16.38,59812.0,13.8894,13.8894,13.8724,13.8809,59812.0
2024-01-12 14:50:00,16.38,16.39,16.37,16.39,66636.0,13.8809,13.8894,13.8724,13.8894,66636.0
2024-01-12 14:55:00,16.39,16.39,16.37,16.38,84781.0,13.8894,13.8894,13.8724,13.8809,84781.0
2024-01-12 15:00:00,16.38,16.38,16.37,16.38,33627.0,13.8809,13.8809,13.8724,13.8809,33627.0
2024-01-12 15:05:00,16.38,16.38,16.35,16.36,52900.0,13.8809,13.8809,13.8555,13.864,52900.0
2024-01-12 15:10:00,16.36,16.36,16.35,16.36,63020.0,13.864,13.864,13.8555,13.864,63020.0
2024-01-12 15:15:00,16.36,16.38,16.35,16.37,126572.0,13.864,13.8809,13.8555,13.8724,126572.0
2024-01-12 15:20:00,16.37,16.38,16.35,16.36,104019.0,13.8724,13.8809,13.8555,13.864,104019.0
2024-01-12 15:25:00,16.36,16.37,16.35,16.37,59862.0,13.864,13.8724,13.8555,13.8724,59862.0
2024-01-12 15:30:00,16.37,16.38,16.36,16.38,120099.0,13.8724,13.8809,13.864,13.8809,120099.0
2024-01-12 15:35:00,16.37,16.38,16.36,16.37,170956.0,13.8724,13.8809,13.864,13.8724,170956.0
2024-01-12 15:40:00,16.37,16.37,16.35,16.37,140726.0,13.8724,13.8724,13.8555,13.8724,140726.0
2024-01-12 15:45:00,16.37,16.38,16.36,16.38,236751.0,13.8724,13.8809,13.864,13.8809,236751.0
2024-01-12 15:50:00,16.38,16.38,16.35,16.35,228815.0,13.8809,13.8809,13.8555,13.8555,228815.0
2024-01-12 15:55:00,16.35,16.36,16.35,16.35,248420.0,13.8555,13.864,13.8555,13.8555,248420.0
2024-01-16 09:30:00,16.3,16.34,16.27,16.33,388092.0,13.8131,13.847,13.7877,13.8385,388092.0
2024-01-16 09:35:00,16.32,16.33,16.24,16.25,157367.0,13.8301,13.8385,13.7623,13.7707,157367.0
2024-01-16 09:40:00,16.25,16.26,16.19,16.21,271318.0,13.7707,13.7792,13.7199,13.7368,271318.0
2024-01-16 09:45:00,16.2,16.21,16.15,16.16,176484.0,13.7284,13.7368,13.686,13.6945,176484.0
2024-01-16 09:50:00,16.16,16.17,16.11,16.14,151247.0,13.6945,13.7029,13.6521,13.6775,151247.0
2024-01-16 09:55:00,16.14,16.19,16.13,16.19,98081.0,13.6775,13.7199,13.669,13.7199,98081.0
2024-01-16 10:00:00,16.19,16.22,16.17,16.17,197600.0,13.7199,13.7453,13.7029,13.7029,197600.0
2024-01-16 10:05:00,16.17,16.2,16.15,16.2,126196.0,13.7029,13.7284,13.686,13.7284,126196.0
2024-01-16 10:10:00,16.2,16.2,16.17,16.18,261788.0,13.7284,13.7284,13.7029,13.7114,261788.0
2024-01-16 10:15:00,16.18,16.21,16.16,16.21,197473.0,13.7114,13.7368,13.6945,13.7368,197473.0
2024-01-16 10:20:00,16.21,16.23,16.2,16.22,175728.0,13.7368,13.7538,13.7284,13.7453,175728.0
2024-01-16 10:25:00,16.22,16.23,16.18,16.19,215286.0,13.7453,13.7538,13.7114,13.7199,215286.0
2024-01-16 10:30:00,16.19,16.2,16.14,16.16,367648.0,13.7199,13.7284,13.6775,13.6945,367648.0
2024-01-16 10:35:00,16.16,16.16,16.14,16.15,95698.0,13.6945,13.6945,13.6775,13.686,95698.0
2024-01-16 10:40:00,16.15,16.18,16.14,16.18,100598.0,13.686,13.7114,13.6775,13.7114,100598.0
2024-01-16 10:45:00,16.17,16.21,16.16,16.21,103245.0,13.7029,13.7368,13.6945,13.7368,103245.0
2024-01-16 10:50:00,16.21,16.22,16.19,16.2,134818.0,13.7368,13.7453,13.7199,13.7284,134818.0
2024-01-16 10:55:00,16.21,16.21,16.18,16.18,70040.0,13.7368,13.7368,13.7114,13.7114,70040.0
2024-01-16 11:00:00,16.19,16.19,16.12,16.17,204075.0,13.7199,13.7199,13.6606,13.7029,204075.0
2024-01-16 11:05:00,16.17,16.18,16.13,16.14,93892.0,13.7029,13.7114,13.669,13.6775,93892.0
2024-01-16 11:10:00,16.14,16.15,16.12,16.14,101307.0,13.6775,13.686,13.6606,13.6775,101307.0
2024-01-16 11:15:00,16.14,16.16,16.13,16.14,77512.0,13.6775,13.6945,13.669,13.6775,77512.0
2024-01-16 11:20:00,16.14,16.18,16.13,16.18,82116.0,13.6775,13.7114,13.669,13.7114,82116.0
2024-01-16 11:25:00,16.17,16.18,16.15,16.16,76924.0,13.7029,13.7114,13.686,13.6945,76924.0
2024-01-16 11:30:00,16.16,16.17,16.15,16.16,62627.0,13.6945,13.7029,13.686,13.6945,62627.0
2024-01-16 11:35:00,16.17,16.19,16.16,16.19,96162.0,13.7029,13.7199,13.6945,13.7199,96162.0
2024-01-16 11:40:00,16.18,16.21,16.17,16.2,72054.0,13.7114,13.7368,13.7029,13.7284,72054.0
2024-01-16 11:45:00,16.21,16.22,16.19,16.21,48414.0,13.7368,13.7453,13.7199,13.7368,48414.0
2024-01-16 11:50:00,16.21,16.22,16.19,16.2,82656.0,13.7368,13.7453,13.7199,13.7284,82656.0
2024-01-16 11:55:00,16.19,16.2,16.17,16.18,151802.0,13.7199,13.7284,13.7029,13.7114,151802.0
2024-01-16 12:00:00,16.18,16.18,16.14,16.15,66474.0,13.7114,13.7114,13.6775,13.686,66474.0
2024-01-16 12:05:00,16.16,16.17,16.14,16.16,76829.0,13.6945,13.7029,13.6775,13.6945,76829.0
2024-01-16 12:10:00,16.17,16.17,16.13,16.14,48516.0,13.7029,13.7029,13.669,13.6775,48516.0
2024-01-16 12:15:00,16.14,16.15,16.11,16.12,133418.0,13.6775,13.686,13.6521,13.6606,133418.0
2024-01-16 12:20:00,16.11,16.13,16.08,16.09,102804.0,13.6521,13.669,13.6267,13.6352,102804.0
2024-01-16 12:25:00,16.09,16.1,16.07,16.07,60151.0,13.6352,13.6436,13.6182,13.6182,60151.0
2024-01-16 12:30:00,16.07,16.08,16.05,16.06,63261.0,13.6182,13.6267,13.6013,13.6097,63261.0
2024-01-16 12:35:00,16.05,16.11,16.05,16.1,168919.0,13.6013,13.6521,13.6013,13.6436,168919.0
2024-01-16 12:40:00,16.1,16.11,16.08,16.1,102589.0,13.6436,13.6521,13.6267,13.6436,102589.0
2024-01-16 12:45:00,16.11,16.11,16.07,16.09,147195.0,13.6521,13.6521,13.6182,13.6352,147195.0
2024-01-16 12:50:00,16.09,16.11,16.08,16.09,199697.0,13.6352,13.6521,13.6267,13.6352,199697.0
2024-01-16 12:55:00,16.09,16.09,16.07,16.09,124471.0,13.6352,13.6352,13.6182,13.6352,124471.0
2024-01-16 13:00:00,16.09,16.09,16.06,16.07,194483.0,13.6352,13.6352,13.6097,13.6182,194483.0
2024-01-16 13:05:00,16.07,16.09,16.07,16.09,81148.0,13.6182,13.6352,13.6182,13.6352,81148.0
2024-01-16 13:10:00,16.09,16.1,16.08,16.09,106727.0,13.6352,13.6436,13.6267,13.6352,106727.0
2024-01-16 13:15:00,16.09,16.11,16.08,16.11,160020.0,13.6352,13.6521,13.6267,13.6521,160020.0
2024-01-16 13:20:00,16.11,16.11,16.09,16.1,74845.0,13.6521,13.6521,13.6352,13.6436,74845.0
2024-01-16 13:25:00,16.1,16.14,16.09,16.14,124089.0,13.6436,13.6775,13.6352,13.6775,124089.0
2024-01-16 13:30:00,16.14,16.16,16.13,16.16,90972.0,13.6775,13.6945,13.669,13.6945,90972.0
2024-01-16 13:35:00,16.16,16.16,16.12,16.13,62729.0,13.6945,13.6945,13.6606,13.669,62729.0
2024-01-16 13:40:00,16.13,16.13,16.1,16.11,57413.0,13.669,13.669,13.6436,13.6521,57413.0
2024-01-16 13:45:00,16.11,16.11,16.09,16.11,90436.0,13.6521,13.6521,13.6352,13.6521,90436.0
2024-01-16 13:50:00,16.11,16.11,16.07,16.09,55249.0,13.6521,13.6521,13.6182,13.6352,55249.0
2024-01-16 13:55:00,16.09,16.11,16.08,16.11,84063.0,13.6352,13.6521,13.6267,13.6521,84063.0
2024-01-16 14:00:00,16.11,16.11,16.08,16.1,152362.0,13.6521,13.6521,13.6267,13.6436,152362.0
2024-01-16 14:05:00,16.1,16.11,16.08,16.09,94444.0,13.6436,13.6521,13.6267,13.6352,94444.0
2024-01-16 14:10:00,16.09,16.09,16.06,16.07,97969.0,13.6352,13.6352,13.6097,13.6182,97969.0
2024-01-16 14:15:00,16.07,16.1,16.07,16.09,66421.0,13.6182,13.6436,13.6182,13.6352,66421.0
2024-01-16 14:20:00,16.09,16.1,16.08,16.08,145207.0,13.6352,13.6436,13.6267,13.6267,145207.0
2024-01-16 14:25:00,16.09,16.11,16.08,16.11,270694.0,13.6352,13.6521,13.6267,13.6521,270694.0
2024-01-16 14:30:00,16.1,16.11,16.09,16.11,190046.0,13.6436,13.6521,13.6352,13.6521,190046.0
2024-01-16 14:35:00,16.11,16.11,16.1,16.11,55719.0,13.6521,13.6521,13.6436,13.6521,55719.0
2024-01-16 14:40:00,16.11,16.13,16.1,16.12,175217.0,13.6521,13.669,13.6436,13.6606,175217.0
2024-01-16 14:45:00,16.12,16.14,16.11,16.14,126210.0,13.6606,13.6775,13.6521,13.6775,126210.0
2024-01-16 14:50:00,16.14,16.14,16.12,16.13,73902.0,13.6775,13.6775,13.6606,13.669,73902.0
2024-01-16 14:55:00,16.13,16.13,16.11,16.12,94762.0,13.669,13.669,13.6521,13.6606,94762.0
2024-01-16 15:00:00,16.12,16.13,16.1,16.12,107660.0,13.6606,13.669,13.6436,13.6606,107660.0
2024-01-16 15:05:00,16.12,16.12,16.09,16.09,50298.0,13.6606,13.6606,13.6352,13.6352,50298.0
2024-01-16 15:10:00,16.1,16.1,16.07,16.07,86306.0,13.6436,13.6436,13.6182,13.6182,86306.0
2024-01-16 15:15:00,16.07,16.09,16.07,16.09,111896.0,13.6182,13.6352,13.6182,13.6352,111896.0
2024-01-16 15:20:00,16.09,16.09,16.07,16.07,75896.0,13.6352,13.6352,13.6182,13.6182,75896.0
2024-01-16 15:25:00,16.07,16.09,16.07,16.08,117865.0,13.6182,13.6352,13.6182,13.6267,117865.0
2024-01-16 15:30:00,16.09,16.09,16.06,16.07,236473.0,13.6352,13.6352,13.6097,13.6182,236473.0
2024-01-16 15:35:00,16.07,16.07,16.06,16.07,57349.0,13.6182,13.6182,13.6097,13.6182,57349.0
2024-01-16 15:40:00,16.07,16.08,16.05,16.07,259064.0,13.6182,13.6267,13.6013,13.6182,259064.0
2024-01-16 15:45:00,16.08,16.08,16.06,16.07,225622.0,13.6267,13.6267,13.6097,13.6182,225622.0
2024-01-16 15:50:00,16.08,16.09,16.07,16.09,275936.0,13.6267,13.6352,13.6182,13.6352,275936.0
2024-01-16 15:55:00,16.09,16.09,16.07,16.08,572714.0,13.6352,13.6352,13.6182,13.6267,572714.0
2024-01-17 09:30:00,15.92,15.93,15.85,15.87,688699.0,13.4911,13.4996,13.4318,13.4487,688699.0
2024-01-17 09:35:00,15.88,15.92,15.86,15.89,365253.0,13.4572,13.4911,13.4402,13.4657,365253.0
2024-01-17 09:40:00,15.89,15.89,15.84,15.88,295780.0,13.4657,13.4657,13.4233,13.4572,295780.0
2024-01-17 09:45:00,15.88,15.93,15.86,15.93,142236.0,13.4572,13.4996,13.4402,13.4996,142236.0
2024-01-17 09:50:00,15.93,15.93,15.89,15.91,132020.0,13.4996,13.4996,13.4657,13.4826,132020.0
2024-01-17 09:55:00,15.91,15.95,15.89,15.95,151843.0,13.4826,13.5165,13.4657,13.5165,151843.0
2024-01-17 10:00:00,15.95,15.96,15.9,15.94,177888.0,13.5165,13.525,13.4741,13.508,177888.0
2024-01-17 10:05:00,15.94,15.97,15.93,15.94,292235.0,13.508,13.5335,13.4996,13.508,292235.0
2024-01-17 10:10:00,15.94,15.97,15.92,15.96,152138.0,13.508,13.5335,13.4911,13.525,152138.0
2024-01-17 10:15:00,15.96,15.97,15.94,15.95,110018.0,13.525,13.5335,13.508,13.5165,110018.0
2024-01-17 10:20:00,15.94,15.96,15.93,15.94,122912.0,13.508,13.525,13.4996,13.508,122912.0
2024-01-17 10:25:00,15.94,15.96,15.93,15.96,148373.0,13.508,13.525,13.4996,13.525,148373.0
2024-01-17 10:30:00,15.95,15.96,15.94,15.96,79433.0,13.5165,13.525,13.508,13.525,79433.0
2024-01-17 10:35:00,15.96,16.0,15.95,16.0,112797.0,13.525,13.5589,13.5165,13.5589,112797.0
2024-01-17 10:40:00,16.0,16.0,15.98,15.98,115315.0,13.5589,13.5589,13.5419,13.5419,115315.0
2024-01-17 10:45:00,15.98,15.98,15.95,15.96,143262.0,13.5419,13.5419,13.5165,13.525,143262.0
2024-01-17 10:50:00,15.96,15.98,15.95,15.96,112316.0,13.525,13.5419,13.5165,13.525,112316.0
2024-01-17 10:55:00,15.96,15.97,15.91,15.93,188570.0,13.525,13.5335,13.4826,13.4996,188570.0
2024-01-17 11:00:00,15.93,15.95,15.91,15.93,94791.0,13.4996,13.5165,13.4826,13.4996,94791.0
2024-01-17 11:05:00,15.93,15.95,15.91,15.94,88655.0,13.4996,13.5165,13.4826,13.508,88655.0
2024-01-17 11:10:00,15.94,15.95,15.93,15.94,78538.0,13.508,13.5165,13.4996,13.508,78538.0
2024-01-17 11:15:00,15.94,15.95,15.92,15.94,63325.0,13.508,13.5165,13.4911,13.508,63325.0
2024-01-17 11:20:00,15.93,15.94,15.92,15.93,57350.0,13.4996,13.508,13.4911,13.4996,57350.0
2024-01-17 11:25:00,15.93,15.96,15.89,15.9,282016.0,13.4996,13.525,13.4657,13.4741,282016.0
2024-01-17 11:30:00,15.9,15.91,15.88,15.91,197496.0,13.4741,13.4826,13.4572,13.4826,197496.0
2024-01-17 11:35:00,15.91,15.93,15.91,15.93,56574.0,13.4826,13.4996,13.4826,13.4996,56574.0
2024-01-17 11:40:00,15.93,15.95,15.92,15.94,103270.0,13.4996,13.5165,13.4911,13.508,103270.0
2024-01-17 11:45:00,15.95,15.95,15.92,15.92,60971.0,13.5165,13.5165,13.4911,13.4911,60971.0
2024-01-17 11:50:00,15.92,15.93,15.91,15.91,52252.0,13.4911,13.4996,13.4826,13.4826,52252.0
2024-01-17 11:55:00,15.92,15.92,15.91,15.92,35346.0,13.4911,13.4911,13.4826,13.4911,35346.0
2024-01-17 12:00:00,15.92,15.92,15.9,15.92,103223.0,13.4911,13.4911,13.4741,13.4911,103223.0
2024-01-17 12:05:00,15.92,15.93,15.91,15.92,49917.0,13.4911,13.4996,13.4826,13.4911,49917.0
2024-01-17 12:10:00,15.93,15.94,15.91,15.93,110261.0,13.4996,13.508,13.4826,13.4996,110261.0
2024-01-17 12:15:00,15.94,15.94,15.91,15.92,63799.0,13.508,13.508,13.4826,13.4911,63799.0
2024-01-17 12:20:00,15.92,15.92,15.89,15.9,142668.0,13.4911,13.4911,13.4657,13.4741,142668.0
2024-01-17 12:25:00,15.9,15.91,15.88,15.9,180984.0,13.4741,13.4826,13.4572,13.4741,180984.0
2024-01-17 12:30:00,15.9,15.92,15.89,15.9,133062.0,13.4741,13.4911,13.4657,13.4741,133062.0
2024-01-17 12:35:00,15.9,15.91,15.89,15.91,49902.0,13.4741,13.4826,13.4657,13.4826,49902.0
2024-01-17 12:40:00,15.9,15.91,15.9,15.91,57088.0,13.4741,13.4826,13.4741,13.4826,57088.0
2024-01-17 12:45:00,15.91,15.94,15.9,15.92,141566.0,13.4826,13.508,13.4741,13.4911,141566.0
2024-01-17 12:50:00,15.92,15.93,15.91,15.93,113310.0,13.4911,13.4996,13.4826,13.4996,113310.0
2024-01-17 12:55:00,15.93,15.93,15.91,15.92,63270.0,13.4996,13.4996,13.4826,13.4911,63270.0
2024-01-17 13:00:00,15.91,15.92,15.9,15.9,111913.0,13.4826,13.4911,13.4741,13.4741,111913.0
2024-01-17 13:05:00,15.91,15.91,15.89,15.9,53936.0,13.4826,13.4826,13.4657,13.4741,53936.0
2024-01-17 13:10:00,15.89,15.91,15.88,15.89,178896.0,13.4657,13.4826,13.4572,13.4657,178896.0
2024-01-17 13:15:00,15.89,15.89,15.87,15.87,82397.0,13.4657,13.4657,13.4487,13.4487,82397.0
2024-01-17 13:20:00,15.87,15.88,15.86,15.86,87998.0,13.4487,13.4572,13.4402,13.4402,87998.0
2024-01-17 13:25:00,15.87,15.88,15.86,15.86,83969.0,13.4487,13.4572,13.4402,13.4402,83969.0
2024-01-17 13:30:00,15.87,15.88,15.86,15.87,99404.0,13.4487,13.4572,13.4402,13.4487,99404.0
2024-01-17 13:35:00,15.87,15.88,15.85,15.86,103505.0,13.4487,13.4572,13.4318,13.4402,103505.0
2024-01-17 13:40:00,15.86,15.87,15.85,15.86,98852.0,13.4402,13.4487,13.4318,13.4402,98852.0
2024-01-17 13:45:00,15.86,15.86,15.83,15.83,171689.0,13.4402,13.4402,13.4148,13.4148,171689.0
2024-01-17 13:50:00,15.84,15.85,15.83,15.84,58059.0,13.4233,13.4318,13.4148,13.4233,58059.0
2024-01-17 13:55:00,15.84,15.85,15.83,15.85,99711.0,13.4233,13.4318,13.4148,13.4318,99711.0
2024-01-17 14:00:00,15.85,15.89,15.84,15.88,141456.0,13.4318,13.4657,13.4233,13.4572,141456.0
2024-01-17 14:05:00,15.88,15.88,15.85,15.85,49827.0,13.4572,13.4572,13.4318,13.4318,49827.0
2024-01-17 14:10:00,15.86,15.87,15.84,15.86,159813.0,13.4402,13.4487,13.4233,13.4402,159813.0
2024-01-17 14:15:00,15.85,15.89,15.85,15.89,155747.0,13.4318,13.4657,13.4318,13.4657,155747.0
2024-01-17 14:20:00,15.89,15.91,15.88,15.9,102256.0,13.4657,13.4826,13.4572,13.4741,102256.0
2024-01-17 14:25:00,15.9,15.9,15.88,15.89,105506.0,13.4741,13.4741,13.4572,13.4657,105506.0
2024-01-17 14:30:00,15.89,15.93,15.88,15.93,161519.0,13.4657,13.4996,13.4572,13.4996,161519.0
2024-01-17 14:35:00,15.93,15.94,15.91,15.92,98488.0,13.4996,13.508,13.4826,13.4911,98488.0
2024-01-17 14:40:00,15.92,15.93,15.91,15.92,112237.0,13.4911,13.4996,13.4826,13.4911,112237.0
2024-01-17 14:45:00,15.93,15.93,15.91,15.92,101139.0,13.4996,13.4996,13.4826,13.4911,101139.0
2024-01-17 14:50:00,15.92,15.93,15.91,15.92,133657.0,13.4911,13.4996,13.4826,13.4911,133657.0
2024-01-17 14:55:00,15.92,15.95,15.91,15.95,170209.0,13.4911,13.5165,13.4826,13.5165,170209.0
2024-01-17 15:00:00,15.95,15.95,15.9,15.91,175890.0,13.5165,13.5165,13.4741,13.4826,175890.0
2024-01-17 15:05:00,15.91,15.92,15.9,15.91,105865.0,13.4826,13.4911,13.4741,13.4826,105865.0
2024-01-17 15:10:00,15.91,15.91,15.88,15.89,132747.0,13.4826,13.4826,13.4572,13.4657,132747.0
2024-01-17 15:15:00,15.89,15.89,15.87,15.89,86650.0,13.4657,13.4657,13.4487,13.4657,86650.0
2024-01-17 15:20:00,15.89,15.89,15.87,15.88,238742.0,13.4657,13.4657,13.4487,13.4572,238742.0
2024-01-17 15:25:00,15.88,15.88,15.86,15.87,155145.0,13.4572,13.4572,13.4402,13.4487,155145.0
2024-01-17 15:30:00,15.87,15.87,15.86,15.87,122244.0,13.4487,13.4487,13.4402,13.4487,122244.0
2024-01-17 15:35:00,15.87,15.89,15.87,15.88,253764.0,13.4487,13.4657,13.4487,13.4572,253764.0
2024-01-17 15:40:00,15.88,15.89,15.87,15.89,194513.0,13.4572,13.4657,13.4487,13.4657,194513.0
2024-01-17 15:45:00,15.89,15.9,15.88,15.89,228712.0,13.4657,13.4741,13.4572,13.4657,228712.0
2024-01-17 15:50:00,15.89,15.9,15.88,15.9,219324.0,13.4657,13.4741,13.4572,13.4741,219324.0
2024-01-17 15:55:00,15.9,15.9,15.88,15.89,568188.0,13.4741,13.4741,13.4572,13.4657,568188.0
2024-01-18 09:30:00,15.9,15.92,15.83,15.85,534181.0,13.4741,13.4911,13.4148,13.4318,534181.0
2024-01-18 09:35:00,15.84,15.86,15.74,15.76,579101.0,13.4233,13.4402,13.3386,13.3555,579101.0
2024-01-18 09:40:00,15.76,15.77,15.71,15.72,313595.0,13.3555,13.364,13.3131,13.3216,313595.0
2024-01-18 09:45:00,15.72,15.73,15.66,15.71,783507.0,13.3216,13.3301,13.2708,13.3131,783507.0
2024-01-18 09:50:00,15.71,15.74,15.7,15.74,220349.0,13.3131,13.3386,13.3047,13.3386,220349.0
2024-01-18 09:55:00,15.74,15.79,15.72,15.75,218134.0,13.3386,13.3809,13.3216,13.347,218134.0
2024-01-18 10:00:00,15.76,15.77,15.73,15.76,195585.0,13.3555,13.364,13.3301,13.3555,195585.0
2024-01-18 10:05:00,15.76,15.78,15.73,15.74,124862.0,13.3555,13.3724,13.3301,13.3386,124862.0
2024-01-18 10:10:00,15.74,15.76,15.72,15.73,309128.0,13.3386,13.3555,13.3216,13.3301,309128.0
2024-01-18 10:15:00,15.73,15.77,15.73,15.76,118213.0,13.3301,13.364,13.3301,13.3555,118213.0
2024-01-18 10:20:00,15.77,15.77,15.74,15.75,117604.0,13.364,13.364,13.3386,13.347,117604.0
2024-01-18 10:25:00,15.74,15.75,15.72,15.73,81698.0,13.3386,13.347,13.3216,13.3301,81698.0
2024-01-18 10:30:00,15.72,15.76,15.72,15.75,163248.0,13.3216,13.3555,13.3216,13.347,163248.0
2024-01-18 10:35:00,15.74,15.79,15.74,15.78,155861.0,13.3386,13.3809,13.3386,13.3724,155861.0
2024-01-18 10:40:00,15.78,15.78,15.76,15.76,85446.0,13.3724,13.3724,13.3555,13.3555,85446.0
2024-01-18 10:45:00,15.76,15.77,15.75,15.76,113530.0,13.3555,13.364,13.347,13.3555,113530.0
2024-01-18 10:50:00,15.76,15.76,15.73,15.73,72217.0,13.3555,13.3555,13.3301,13.3301,72217.0
2024-01-18 10:55:00,15.73,15.74,15.71,15.73,154222.0,13.3301,13.3386,13.3131,13.3301,154222.0
2024-01-18 11:00:00,15.73,15.74,15.71,15.71,70858.0,13.3301,13.3386,13.3131,13.3131,70858.0
2024-01-18 11:05:00,15.72,15.73,15.69,15.71,182954.0,13.3216,13.3301,13.2962,13.3131,182954.0
2024-01-18 11:10:00,15.71,15.75,15.71,15.74,76525.0,13.3131,13.347,13.3131,13.3386,76525.0
2024-01-18 11:15:00,15.74,15.75,15.73,15.75,87924.0,13.3386,13.347,13.3301,13.347,87924.0
2024-01-18 11:20:00,15.74,15.78,15.73,15.78,126455.0,13.3386,13.3724,13.3301,13.3724,126455.0
2024-01-18 11:25:00,15.78,15.8,15.76,15.78,70173.0,13.3724,13.3894,13.3555,13.3724,70173.0
2024-01-18 11:30:00,15.79,15.79,15.75,15.78,71069.0,13.3809,13.3809,13.347,13.3724,71069.0
2024-01-18 11:35:00,15.77,15.8,15.77,15.79,147105.0,13.364,13.3894,13.364,13.3809,147105.0
2024-01-18 11:40:00,15.79,15.8,15.77,15.79,67246.0,13.3809,13.3894,13.364,13.3809,67246.0
2024-01-18 11:45:00,15.78,15.79,15.74,15.75,97478.0,13.3724,13.3809,13.3386,13.347,97478.0
2024-01-18 11:50:00,15.75,15.77,15.75,15.76,112831.0,13.347,13.364,13.347,13.3555,112831.0
2024-01-18 11:55:00,15.75,15.77,15.74,15.76,53613.0,13.347,13.364,13.3386,13.3555,53613.0
2024-01-18 12:00:00,15.76,15.77,15.75,15.76,86742.0,13.3555,13.364,13.347,13.3555,86742.0
2024-01-18 12:05:00,15.76,15.76,15.71,15.73,83383.0,13.3555,13.3555,13.3131,13.3301,83383.0
2024-01-18 12:10:00,15.73,15.73,15.7,15.73,49361.0,13.3301,13.3301,13.3047,13.3301,49361.0
2024-01-18 12:15:00,15.73,15.74,15.72,15.72,63012.0,13.3301,13.3386,13.3216,13.3216,63012.0
2024-01-18 12:20:00,15.72,15.73,15.71,15.72,37029.0,13.3216,13.3301,13.3131,13.3216,37029.0
2024-01-18 12:25:00,15.73,15.74,15.72,15.73,25396.0,13.3301,13.3386,13.3216,13.3301,25396.0
2024-01-18 12:30:00,15.73,15.74,15.71,15.73,41810.0,13.3301,13.3386,13.3131,13.3301,41810.0
2024-01-18 12:35:00,15.73,15.74,15.72,15.73,27482.0,13.3301,13.3386,13.3216,13.3301,27482.0
2024-01-18 12:40:00,15.73,15.74,15.72,15.73,58686.0,13.3301,13.3386,13.3216,13.3301,58686.0
2024-01-18 12:45:00,15.73,15.74,15.73,15.73,22364.0,13.3301,13.3386,13.3301,13.3301,22364.0
2024-01-18 12:50:00,15.73,15.74,15.72,15.74,96170.0,13.3301,13.3386,13.3216,13.3386,96170.0
2024-01-18 12:55:00,15.74,15.75,15.73,15.73,56964.0,13.3386,13.347,13.3301,13.3301,56964.0
2024-01-18 13:00:00,15.74,15.75,15.73,15.75,80242.0,13.3386,13.347,13.3301,13.347,80242.0
2024-01-18 13:05:00,15.75,15.75,15.71,15.73,189746.0,13.347,13.347,13.3131,13.3301,189746.0
2024-01-18 13:10:00,15.73,15.73,15.71,15.71,89427.0,13.3301,13.3301,13.3131,13.3131,89427.0
2024-01-18 13:15:00,15.71,15.73,15.7,15.71,122980.0,13.3131,13.3301,13.3047,13.3131,122980.0
2024-01-18 13:20:00,15.71,15.72,15.7,15.71,44272.0,13.3131,13.3216,13.3047,13.3131,44272.0
2024-01-18 13:25:00,15.71,15.73,15.7,15.71,136675.0,13.3131,13.3301,13.3047,13.3131,136675.0
2024-01-18 13:30:00,15.71,15.74,15.7,15.74,99081.0,13.3131,13.3386,13.3047,13.3386,99081.0
2024-01-18 13:35:00,15.74,15.75,15.73,15.74,64586.0,13.3386,13.347,13.3301,13.3386,64586.0
2024-01-18 13:40:00,15.74,15.76,15.73,15.76,84607.0,13.3386,13.3555,13.3301,13.3555,84607.0
2024-01-18 13:45:00,15.75,15.76,15.73,15.75,77749.0,13.347,13.3555,13.3301,13.347,77749.0
2024-01-18 13:50:00,15.75,15.77,15.74,15.77,49181.0,13.347,13.364,13.3386,13.364,49181.0
2024-01-18 13:55:00,15.77,15.79,15.76,15.79,48766.0,13.364,13.3809,13.3555,13.3809,48766.0
2024-01-18 14:00:00,15.79,15.79,15.77,15.78,75957.0,13.3809,13.3809,13.364,13.3724,75957.0
2024-01-18 14:05:00,15.79,15.8,15.78,15.79,61328.0,13.3809,13.3894,13.3724,13.3809,61328.0
2024-01-18 14:10:00,15.79,15.8,15.78,15.79,71629.0,13.3809,13.3894,13.3724,13.3809,71629.0
2024-01-18 14:15:00,15.79,15.8,15.77,15.78,102478.0,13.3809,13.3894,13.364,13.3724,102478.0
2024-01-18 14:20:00,15.78,15.79,15.77,15.79,51588.0,13.3724,13.3809,13.364,13.3809,51588.0
2024-01-18 14:25:00,15.79,15.8,15.78,15.79,26773.0,13.3809,13.3894,13.3724,13.3809,26773.0
2024-01-18 14:30:00,15.79,15.82,15.79,15.81,51409.0,13.3809,13.4063,13.3809,13.3979,51409.0
2024-01-18 14:35:00,15.81,15.82,15.79,15.79,106999.0,13.3979,13.4063,13.3809,13.3809,106999.0
2024-01-18 14:40:00,15.79,15.81,15.78,15.79,56241.0,13.3809,13.3979,13.3724,13.3809,56241.0
2024-01-18 14:45:00,15.79,15.8,15.78,15.78,49702.0,13.3809,13.3894,13.3724,13.3724,49702.0
2024-01-18 14:50:00,15.78,15.81,15.78,15.81,49027.0,13.3724,13.3979,13.3724,13.3979,49027.0
2024-01-18 14:55:00,15.81,15.81,15.8,15.81,25164.0,13.3979,13.3979,13.3894,13.3979,25164.0
2024-01-18 15:00:00,15.81,15.82,15.8,15.82,41344.0,13.3979,13.4063,13.3894,13.4063,41344.0
2024-01-18 15:05:00,15.81,15.82,15.8,15.8,30528.0,13.3979,13.4063,13.3894,13.3894,30528.0
2024-01-18 15:10:00,15.81,15.81,15.79,15.79,87313.0,13.3979,13.3979,13.3809,13.3809,87313.0
2024-01-18 15:15:00,15.79,15.81,15.78,15.8,93677.0,13.3809,13.3979,13.3724,13.3894,93677.0
2024-01-18 15:20:00,15.8,15.81,15.79,15.79,32152.0,13.3894,13.3979,13.3809,13.3809,32152.0
2024-01-18 15:25:00,15.8,15.8,15.79,15.8,45092.0,13.3894,13.3894,13.3809,13.3894,45092.0
2024-01-18 15:30:00,15.8,15.82,15.8,15.81,159641.0,13.3894,13.4063,13.3894,13.3979,159641.0
2024-01-18 15:35:00,15.81,15.83,15.8,15.83,94947.0,13.3979,13.4148,13.3894,13.4148,94947.0
2024-01-18 15:40:00,15.83,15.83,15.81,15.82,115993.0,13.4148,13.4148,13.3979,13.4063,115993.0
2024-01-18 15:45:00,15.82,15.83,15.81,15.83,169533.0,13.4063,13.4148,13.3979,13.4148,169533.0
2024-01-18 15:50:00,15.83,15.85,15.82,15.85,269130.0,13.4148,13.4318,13.4063,13.4318,269130.0
2024-01-18 15:55:00,15.85,15.85,15.81,15.81,518848.0,13.4318,13.4318,13.3979,13.3979,518848.0
2024-01-19 09:30:00,15.83,15.85,15.79,15.8,368353.0,13.4148,13.4318,13.3809,13.3894,368353.0
2024-01-19 09:35:00,15.79,15.81,15.76,15.77,135598.0,13.3809,13.3979,13.3555,13.364,135598.0
2024-01-19 09:40:00,15.76,15.76,15.72,15.75,103532.0,13.3555,13.3555,13.3216,13.347,103532.0
2024-01-19 09:45:00,15.76,15.8,15.75,15.79,102335.0,13.3555,13.3894,13.347,13.3809,102335.0
2024-01-19 09:50:00,15.78,15.79,15.75,15.76,78075.0,13.3724,13.3809,13.347,13.3555,78075.0
2024-01-19 09:55:00,15.76,15.77,15.75,15.76,73314.0,13.3555,13.364,13.347,13.3555,73314.0
2024-01-19 10:00:00,15.76,15.79,15.72,15.73,94245.0,13.3555,13.3809,13.3216,13.3301,94245.0
2024-01-19 10:05:00,15.73,15.74,15.7,15.72,101193.0,13.3301,13.3386,13.3047,13.3216,101193.0
2024-01-19 10:10:00,15.72,15.74,15.71,15.73,60976.0,13.3216,13.3386,13.3131,13.3301,60976.0
2024-01-19 10:15:00,15.73,15.74,15.72,15.72,28525.0,13.3301,13.3386,13.3216,13.3216,28525.0
2024-01-19 10:20:00,15.73,15.74,15.72,15.74,70992.0,13.3301,13.3386,13.3216,13.3386,70992.0
2024-01-19 10:25:00,15.74,15.75,15.72,15.73,122964.0,13.3386,13.347,13.3216,13.3301,122964.0
2024-01-19 10:30:00,15.73,15.73,15.7,15.71,88641.0,13.3301,13.3301,13.3047,13.3131,88641.0
2024-01-19 10:35:00,15.71,15.73,15.7,15.71,36861.0,13.3131,13.3301,13.3047,13.3131,36861.0
2024-01-19 10:40:00,15.71,15.72,15.7,15.72,54625.0,13.3131,13.3216,13.3047,13.3216,54625.0
2024-01-19 10:45:00,15.72,15.73,15.69,15.69,263882.0,13.3216,13.3301,13.2962,13.2962,263882.0
2024-01-19 10:50:00,15.69,15.71,15.68,15.7,80206.0,13.2962,13.3131,13.2877,13.3047,80206.0
2024-01-19 10:55:00,15.7,15.72,15.69,15.71,81787.0,13.3047,13.3216,13.2962,13.3131,81787.0
2024-01-19 11:00:00,15.71,15.73,15.69,15.73,86951.0,13.3131,13.3301,13.2962,13.3301,86951.0
2024-01-19 11:05:00,15.73,15.73,15.71,15.72,49045.0,13.3301,13.3301,13.3131,13.3216,49045.0
2024-01-19 11:10:00,15.72,15.72,15.7,15.72,79007.0,13.3216,13.3216,13.3047,13.3216,79007.0
2024-01-19 11:15:00,15.72,15.72,15.71,15.72,28051.0,13.3216,13.3216,13.3131,13.3216,28051.0
2024-01-19 11:20:00,15.71,15.72,15.7,15.71,40775.0,13.3131,13.3216,13.3047,13.3131,40775.0
2024-01-19 11:25:00,15.71,15.71,15.7,15.71,33134.0,13.3131,13.3131,13.3047,13.3131,33134.0
2024-01-19 11:30:00,15.71,15.72,15.7,15.72,92920.0,13.3131,13.3216,13.3047,13.3216,92920.0
2024-01-19 11:35:00,15.72,15.73,15.71,15.73,31264.0,13.3216,13.3301,13.3131,13.3301,31264.0
2024-01-19 11:40:00,15.73,15.73,15.71,15.72,70105.0,13.3301,13.3301,13.3131,13.3216,70105.0
2024-01-19 11:45:00,15.71,15.72,15.69,15.69,74254.0,13.3131,13.3216,13.2962,13.2962,74254.0
2024-01-19 11:50:00,15.7,15.71,15.69,15.7,67493.0,13.3047,13.3131,13.2962,13.3047,67493.0
2024-01-19 11:55:00,15.69,15.69,15.68,15.68,38693.0,13.2962,13.2962,13.2877,13.2877,38693.0
2024-01-19 12:00:00,15.69,15.69,15.67,15.67,57989.0,13.2962,13.2962,13.2792,13.2792,57989.0
2024-01-19 12:05:00,15.68,15.7,15.67,15.69,125977.0,13.2877,13.3047,13.2792,13.2962,125977.0
2024-01-19 12:10:00,15.68,15.69,15.67,15.68,88206.0,13.2877,13.2962,13.2792,13.2877,88206.0
2024-01-19 12:15:00,15.68,15.69,15.67,15.68,38167.0,13.2877,13.2962,13.2792,13.2877,38167.0
2024-01-19 12:20:00,15.69,15.71,15.68,15.71,96186.0,13.2962,13.3131,13.2877,13.3131,96186.0
2024-01-19 12:25:00,15.71,15.75,15.71,15.75,102280.0,13.3131,13.347,13.3131,13.347,102280.0
2024-01-19 12:30:00,15.75,15.76,15.73,15.74,145827.0,13.347,13.3555,13.3301,13.3386,145827.0
2024-01-19 12:35:00,15.74,15.75,15.72,15.73,89548.0,13.3386,13.347,13.3216,13.3301,89548.0
2024-01-19 12:40:00,15.73,15.74,15.72,15.72,67068.0,13.3301,13.3386,13.3216,13.3216,67068.0
2024-01-19 12:45:00,15.72,15.73,15.66,15.67,139461.0,13.3216,13.3301,13.2708,13.2792,139461.0
2024-01-19 12:50:00,15.67,15.69,15.65,15.69,283339.0,13.2792,13.2962,13.2623,13.2962,283339.0
2024-01-19 12:55:00,15.69,15.69,15.66,15.67,123940.0,13.2962,13.2962,13.2708,13.2792,123940.0
2024-01-19 13:00:00,15.67,15.67,15.64,15.64,59996.0,13.2792,13.2792,13.2538,13.2538,59996.0
2024-01-19 13:05:00,15.65,15.69,15.65,15.68,108228.0,13.2623,13.2962,13.2623,13.2877,108228.0
2024-01-19 13:10:00,15.68,15.68,15.66,15.67,87894.0,13.2877,13.2877,13.2708,13.2792,87894.0
2024-01-19 13:15:00,15.68,15.69,15.67,15.68,108594.0,13.2877,13.2962,13.2792,13.2877,108594.0
2024-01-19 13:20:00,15.68,15.69,15.67,15.69,49466.0,13.2877,13.2962,13.2792,13.2962,49466.0
2024-01-19 13:25:00,15.69,15.69,15.67,15.69,77782.0,13.2962,13.2962,13.2792,13.2962,77782.0
2024-01-19 13:30:00,15.69,15.7,15.68,15.68,127247.0,13.2962,13.3047,13.2877,13.2877,127247.0
2024-01-19 13:35:00,15.68,15.7,15.68,15.68,72230.0,13.2877,13.3047,13.2877,13.2877,72230.0
2024-01-19 13:40:00,15.69,15.7,15.68,15.7,51081.0,13.2962,13.3047,13.2877,13.3047,51081.0
2024-01-19 13:45:00,15.7,15.7,15.69,15.7,12743.0,13.3047,13.3047,13.2962,13.3047,12743.0
2024-01-19 13:50:00,15.7,15.7,15.68,15.69,104811.0,13.3047,13.3047,13.2877,13.2962,104811.0
2024-01-19 13:55:00,15.68,15.69,15.66,15.68,78828.0,13.2877,13.2962,13.2708,13.2877,78828.0
2024-01-19 14:00:00,15.68,15.68,15.67,15.68,31476.0,13.2877,13.2877,13.2792,13.2877,31476.0
2024-01-19 14:05:00,15.68,15.7,15.67,15.69,280571.0,13.2877,13.3047,13.2792,13.2962,280571.0
2024-01-19 14:10:00,15.69,15.71,15.68,15.71,77381.0,13.2962,13.3131,13.2877,13.3131,77381.0
2024-01-19 14:15:00,15.71,15.71,15.69,15.71,99556.0,13.3131,13.3131,13.2962,13.3131,99556.0
2024-01-19 14:20:00,15.7,15.71,15.7,15.71,58181.0,13.3047,13.3131,13.3047,13.3131,58181.0
2024-01-19 14:25:00,15.71,15.71,15.69,15.7,78743.0,13.3131,13.3131,13.2962,13.3047,78743.0
2024-01-19 14:30:00,15.7,15.71,15.69,15.7,154947.0,13.3047,13.3131,13.2962,13.3047,154947.0
2024-01-19 14:35:00,15.7,15.73,15.7,15.73,128353.0,13.3047,13.3301,13.3047,13.3301,128353.0
2024-01-19 14:40:00,15.73,15.73,15.72,15.73,54255.0,13.3301,13.3301,13.3216,13.3301,54255.0
2024-01-19 14:45:00,15.73,15.76,15.72,15.75,115327.0,13.3301,13.3555,13.3216,13.347,115327.0
2024-01-19 14:50:00,15.75,15.75,15.72,15.75,105101.0,13.347,13.347,13.3216,13.347,105101.0
2024-01-19 14:55:00,15.75,15.78,15.74,15.77,126035.0,13.347,13.3724,13.3386,13.364,126035.0
2024-01-19 15:00:00,15.76,15.77,15.76,15.77,34752.0,13.3555,13.364,13.3555,13.364,34752.0
2024-01-19 15:05:00,15.77,15.77,15.75,15.75,59713.0,13.364,13.364,13.347,13.347,59713.0
2024-01-19 15:10:00,15.76,15.76,15.74,15.75,80856.0,13.3555,13.3555,13.3386,13.347,80856.0
2024-01-19 15:15:00,15.75,15.76,15.74,15.76,63634.0,13.347,13.3555,13.3386,13.3555,63634.0
2024-01-19 15:20:00,15.76,15.77,15.74,15.76,130477.0,13.3555,13.364,13.3386,13.3555,130477.0
2024-01-19 15:25:00,15.76,15.77,15.75,15.77,82798.0,13.3555,13.364,13.347,13.364,82798.0
2024-01-19 15:30:00,15.76,15.77,15.75,15.76,75111.0,13.3555,13.364,13.347,13.3555,75111.0
2024-01-19 15:35:00,15.76,15.76,15.74,15.75,63629.0,13.3555,13.3555,13.3386,13.347,63629.0
2024-01-19 15:40:00,15.74,15.75,15.72,15.73,140063.0,13.3386,13.347,13.3216,13.3301,140063.0
2024-01-19 15:45:00,15.73,15.74,15.72,15.74,209750.0,13.3301,13.3386,13.3216,13.3386,209750.0
2024-01-19 15:50:00,15.73,15.75,15.73,15.75,240606.0,13.3301,13.347,13.3301,13.347,240606.0
2024-01-19 15:55:00,15.75,15.75,15.74,15.75,312323.0,13.347,13.347,13.3386,13.347,312323.0
2024-01-22 09:30:00,15.75,15.76,15.65,15.67,454522.0,13.347,13.3555,13.2623,13.2792,454522.0
2024-01-22 09:35:00,15.67,15.68,15.64,15.65,213449.0,13.2792,13.2877,13.2538,13.2623,213449.0
2024-01-22 09:40:00,15.65,15.74,15.65,15.72,128296.0,13.2623,13.3386,13.2623,13.3216,128296.0
2024-01-22 09:45:00,15.72,15.74,15.7,15.72,102200.0,13.3216,13.3386,13.3047,13.3216,102200.0
2024-01-22 09:50:00,15.72,15.75,15.71,15.75,143910.0,13.3216,13.347,13.3131,13.347,143910.0
2024-01-22 09:55:00,15.75,15.75,15.71,15.73,200987.0,13.347,13.347,13.3131,13.3301,200987.0
2024-01-22 10:00:00,15.73,15.75,15.7,15.7,97850.0,13.3301,13.347,13.3047,13.3047,97850.0
2024-01-22 10:05:00,15.71,15.72,15.66,15.68,146655.0,13.3131,13.3216,13.2708,13.2877,146655.0
2024-01-22 10:10:00,15.68,15.73,15.67,15.73,56782.0,13.2877,13.3301,13.2792,13.3301,56782.0
2024-01-22 10:15:00,15.73,15.75,15.7,15.7,80582.0,13.3301,13.347,13.3047,13.3047,80582.0
2024-01-22 10:20:00,15.71,15.72,15.7,15.71,56109.0,13.3131,13.3216,13.3047,13.3131,56109.0
2024-01-22 10:25:00,15.72,15.73,15.7,15.71,178322.0,13.3216,13.3301,13.3047,13.3131,178322.0
2024-01-22 10:30:00,15.72,15.72,15.68,15.69,109278.0,13.3216,13.3216,13.2877,13.2962,109278.0
2024-01-22 10:35:00,15.69,15.71,15.67,15.7,85481.0,13.2962,13.3131,13.2792,13.3047,85481.0
2024-01-22 10:40:00,15.7,15.7,15.67,15.69,109193.0,13.3047,13.3047,13.2792,13.2962,109193.0
2024-01-22 10:45:00,15.7,15.71,15.67,15.69,169537.0,13.3047,13.3131,13.2792,13.2962,169537.0
2024-01-22 10:50:00,15.69,15.69,15.66,15.67,91602.0,13.2962,13.2962,13.2708,13.2792,91602.0
2024-01-22 10:55:00,15.67,15.69,15.66,15.67,87553.0,13.2792,13.2962,13.2708,13.2792,87553.0
2024-01-22 11:00:00,15.67,15.67,15.63,15.64,123469.0,13.2792,13.2792,13.2453,13.2538,123469.0
2024-01-22 11:05:00,15.64,15.65,15.61,15.62,86953.0,13.2538,13.2623,13.2284,13.2369,86953.0
2024-01-22 11:10:00,15.63,15.65,15.62,15.65,59086.0,13.2453,13.2623,13.2369,13.2623,59086.0
2024-01-22 11:15:00,15.64,15.65,15.62,15.63,45483.0,13.2538,13.2623,13.2369,13.2453,45483.0
2024-01-22 11:20:00,15.63,15.63,15.61,15.61,40100.0,13.2453,13.2453,13.2284,13.2284,40100.0
2024-01-22 11:25:00,15.62,15.64,15.62,15.64,41540.0,13.2369,13.2538,13.2369,13.2538,41540.0
2024-01-22 11:30:00,15.63,15.64,15.6,15.61,64748.0,13.2453,13.2538,13.2199,13.2284,64748.0
2024-01-22 11:35:00,15.61,15.62,15.59,15.61,109869.0,13.2284,13.2369,13.2114,13.2284,109869.0
2024-01-22 11:40:00,15.61,15.64,15.6,15.6,94565.0,13.2284,13.2538,13.2199,13.2199,94565.0
2024-01-22 11:45:00,15.61,15.61,15.59,15.61,56456.0,13.2284,13.2284,13.2114,13.2284,56456.0
2024-01-22 11:50:00,15.61,15.62,15.59,15.6,73068.0,13.2284,13.2369,13.2114,13.2199,73068.0
2024-01-22 11:55:00,15.6,15.65,15.58,15.65,140912.0,13.2199,13.2623,13.203,13.2623,140912.0
2024-01-22 12:00:00,15.65,15.65,15.63,15.65,32068.0,13.2623,13.2623,13.2453,13.2623,32068.0
2024-01-22 12:05:00,15.65,15.65,15.62,15.62,58887.0,13.2623,13.2623,13.2369,13.2369,58887.0
2024-01-22 12:10:00,15.62,15.65,15.62,15.65,64713.0,13.2369,13.2623,13.2369,13.2623,64713.0
2024-01-22 12:15:00,15.65,15.65,15.63,15.64,35537.0,13.2623,13.2623,13.2453,13.2538,35537.0
2024-01-22 12:20:00,15.64,15.66,15.63,15.66,78053.0,13.2538,13.2708,13.2453,13.2708,78053.0
2024-01-22 12:25:00,15.66,15.66,15.65,15.66,20998.0,13.2708,13.2708,13.2623,13.2708,20998.0
2024-01-22 12:30:00,15.66,15.66,15.65,15.65,51328.0,13.2708,13.2708,13.2623,13.2623,51328.0
2024-01-22 12:35:00,15.64,15.66,15.63,15.66,85071.0,13.2538,13.2708,13.2453,13.2708,85071.0
2024-01-22 12:40:00,15.65,15.66,15.64,15.65,64981.0,13.2623,13.2708,13.2538,13.2623,64981.0
2024-01-22 12:45:00,15.65,15.66,15.64,15.65,87024.0,13.2623,13.2708,13.2538,13.2623,87024.0
2024-01-22 12:50:00,15.65,15.66,15.64,15.66,68733.0,13.2623,13.2708,13.2538,13.2708,68733.0
2024-01-22 12:55:00,15.66,15.66,15.65,15.65,78366.0,13.2708,13.2708,13.2623,13.2623,78366.0
2024-01-22 13:00:00,15.65,15.66,15.64,15.66,99133.0,13.2623,13.2708,13.2538,13.2708,99133.0
2024-01-22 13:05:00,15.66,15.68,15.65,15.66,62848.0,13.2708,13.2877,13.2623,13.2708,62848.0
2024-01-22 13:10:00,15.67,15.69,15.66,15.68,117746.0,13.2792,13.2962,13.2708,13.2877,117746.0
2024-01-22 13:15:00,15.68,15.69,15.65,15.65,45818.0,13.2877,13.2962,13.2623,13.2623,45818.0
2024-01-22 13:20:00,15.66,15.66,15.63,15.63,156804.0,13.2708,13.2708,13.2453,13.2453,156804.0
2024-01-22 13:25:00,15.63,15.64,15.59,15.59,61718.0,13.2453,13.2538,13.2114,13.2114,61718.0
2024-01-22 13:30:00,15.59,15.62,15.59,15.61,73805.0,13.2114,13.2369,13.2114,13.2284,73805.0
2024-01-22 13:35:00,15.62,15.63,15.61,15.63,40932.0,13.2369,13.2453,13.2284,13.2453,40932.0
2024-01-22 13:40:00,15.63,15.64,15.62,15.63,36305.0,13.2453,13.2538,13.2369,13.2453,36305.0
2024-01-22 13:45:00,15.63,15.66,15.63,15.65,151043.0,13.2453,13.2708,13.2453,13.2623,151043.0
2024-01-22 13:50:00,15.66,15.69,15.64,15.69,178512.0,13.2708,13.2962,13.2538,13.2962,178512.0
2024-01-22 13:55:00,15.69,15.69,15.68,15.69,39404.0,13.2962,13.2962,13.2877,13.2962,39404.0
2024-01-22 14:00:00,15.69,15.71,15.68,15.71,194861.0,13.2962,13.3131,13.2877,13.3131,194861.0
2024-01-22 14:05:00,15.71,15.71,15.68,15.69,134468.0,13.3131,13.3131,13.2877,13.2962,134468.0
2024-01-22 14:10:00,15.7,15.7,15.68,15.69,75725.0,13.3047,13.3047,13.2877,13.2962,75725.0
2024-01-22 14:15:00,15.68,15.68,15.65,15.66,79471.0,13.2877,13.2877,13.2623,13.2708,79471.0
2024-01-22 14:20:00,15.66,15.66,15.63,15.65,92839.0,13.2708,13.2708,13.2453,13.2623,92839.0
2024-01-22 14:25:00,15.66,15.66,15.65,15.66,68179.0,13.2708,13.2708,13.2623,13.2708,68179.0
2024-01-22 14:30:00,15.66,15.66,15.65,15.66,24673.0,13.2708,13.2708,13.2623,13.2708,24673.0
2024-01-22 14:35:00,15.66,15.66,15.65,15.66,36431.0,13.2708,13.2708,13.2623,13.2708,36431.0
2024-01-22 14:40:00,15.66,15.67,15.65,15.67,51928.0,13.2708,13.2792,13.2623,13.2792,51928.0
2024-01-22 14:45:00,15.67,15.67,15.66,15.67,37913.0,13.2792,13.2792,13.2708,13.2792,37913.0
2024-01-22 14:50:00,15.67,15.68,15.66,15.67,76152.0,13.2792,13.2877,13.2708,13.2792,76152.0
2024-01-22 14:55:00,15.67,15.68,15.66,15.68,46615.0,13.2792,13.2877,13.2708,13.2877,46615.0
2024-01-22 15:00:00,15.68,15.69,15.66,15.68,176289.0,13.2877,13.2962,13.2708,13.2877,176289.0
2024-01-22 15:05:00,15.68,15.68,15.66,15.66,56767.0,13.2877,13.2877,13.2708,13.2708,56767.0
2024-01-22 15:10:00,15.67,15.68,15.66,15.67,63301.0,13.2792,13.2877,13.2708,13.2792,63301.0
2024-01-22 15:15:00,15.67,15.7,15.67,15.7,71781.0,13.2792,13.3047,13.2792,13.3047,71781.0
2024-01-22 15:20:00,15.69,15.7,15.68,15.68,70490.0,13.2962,13.3047,13.2877,13.2877,70490.0
2024-01-22 15:25:00,15.69,15.7,15.68,15.69,68302.0,13.2962,13.3047,13.2877,13.2962,68302.0
2024-01-22 15:30:00,15.69,15.69,15.67,15.68,93229.0,13.2962,13.2962,13.2792,13.2877,93229.0
2024-01-22 15:35:00,15.68,15.7,15.67,15.69,148665.0,13.2877,13.3047,13.2792,13.2962,148665.0
2024-01-22 15:40:00,15.69,15.71,15.67,15.67,332327.0,13.2962,13.3131,13.2792,13.2792,332327.0
2024-01-22 15:45:00,15.67,15.68,15.66,15.66,218879.0,13.2792,13.2877,13.2708,13.2708,218879.0
2024-01-22 15:50:00,15.67,15.67,15.66,15.67,200821.0,13.2792,13.2792,13.2708,13.2792,200821.0
2024-01-22 15:55:00,15.67,15.67,15.65,15.65,369880.0,13.2792,13.2792,13.2623,13.2623,369880.0
2024-01-23 09:30:00,15.69,15.69,15.62,15.66,345867.0,13.2962,13.2962,13.2369,13.2708,345867.0
2024-01-23 09:35:00,15.66,15.67,15.61,15.62,84306.0,13.2708,13.2792,13.2284,13.2369,84306.0
2024-01-23 09:40:00,15.62,15.7,15.61,15.7,332677.0,13.2369,13.3047,13.2284,13.3047,332677.0
2024-01-23 09:45:00,15.7,15.72,15.66,15.66,131020.0,13.3047,13.3216,13.2708,13.2708,131020.0
2024-01-23 09:50:00,15.66,15.67,15.62,15.66,148756.0,13.2708,13.2792,13.2369,13.2708,148756.0
2024-01-23 09:55:00,15.66,15.7,15.66,15.68,99768.0,13.2708,13.3047,13.2708,13.2877,99768.0
2024-01-23 10:00:00,15.67,15.72,15.66,15.71,91392.0,13.2792,13.3216,13.2708,13.3131,91392.0
2024-01-23 10:05:00,15.72,15.73,15.71,15.71,131012.0,13.3216,13.3301,13.3131,13.3131,131012.0
2024-01-23 10:10:00,15.71,15.74,15.71,15.73,134789.0,13.3131,13.3386,13.3131,13.3301,134789.0
2024-01-23 10:15:00,15.74,15.74,15.71,15.71,172625.0,13.3386,13.3386,13.3131,13.3131,172625.0
2024-01-23 10:20:00,15.72,15.77,15.71,15.75,198676.0,13.3216,13.364,13.3131,13.347,198676.0
2024-01-23 10:25:00,15.75,15.78,15.75,15.76,158480.0,13.347,13.3724,13.347,13.3555,158480.0
2024-01-23 10:30:00,15.76,15.76,15.7,15.7,139310.0,13.3555,13.3555,13.3047,13.3047,139310.0
2024-01-23 10:35:00,15.71,15.71,15.66,15.66,145234.0,13.3131,13.3131,13.2708,13.2708,145234.0
2024-01-23 10:40:00,15.66,15.67,15.62,15.63,119708.0,13.2708,13.2792,13.2369,13.2453,119708.0
2024-01-23 10:45:00,15.63,15.64,15.61,15.63,220940.0,13.2453,13.2538,13.2284,13.2453,220940.0
2024-01-23 10:50:00,15.63,15.63,15.58,15.62,259967.0,13.2453,13.2453,13.203,13.2369,259967.0
2024-01-23 10:55:00,15.62,15.63,15.6,15.63,67949.0,13.2369,13.2453,13.2199,13.2453,67949.0
2024-01-23 11:00:00,15.63,15.66,15.61,15.65,122308.0,13.2453,13.2708,13.2284,13.2623,122308.0
2024-01-23 11:05:00,15.65,15.71,15.65,15.7,134585.0,13.2623,13.3131,13.2623,13.3047,134585.0
2024-01-23 11:10:00,15.7,15.72,15.69,15.7,94723.0,13.3047,13.3216,13.2962,13.3047,94723.0
2024-01-23 11:15:00,15.7,15.72,15.69,15.7,111078.0,13.3047,13.3216,13.2962,13.3047,111078.0
2024-01-23 11:20:00,15.7,15.72,15.68,15.71,402743.0,13.3047,13.3216,13.2877,13.3131,402743.0
2024-01-23 11:25:00,15.72,15.75,15.71,15.75,111493.0,13.3216,13.347,13.3131,13.347,111493.0
2024-01-23 11:30:00,15.75,15.78,15.74,15.78,266970.0,13.347,13.3724,13.3386,13.3724,266970.0
2024-01-23 11:35:00,15.78,15.8,15.77,15.79,156059.0,13.3724,13.3894,13.364,13.3809,156059.0
2024-01-23 11:40:00,15.79,15.83,15.78,15.83,275976.0,13.3809,13.4148,13.3724,13.4148,275976.0
2024-01-23 11:45:00,15.83,15.83,15.78,15.79,152624.0,13.4148,13.4148,13.3724,13.3809,152624.0
2024-01-23 11:50:00,15.8,15.82,15.79,15.82,118792.0,13.3894,13.4063,13.3809,13.4063,118792.0
2024-01-23 11:55:00,15.82,15.84,15.81,15.84,84203.0,13.4063,13.4233,13.3979,13.4233,84203.0
2024-01-23 12:00:00,15.84,15.91,15.83,15.89,213802.0,13.4233,13.4826,13.4148,13.4657,213802.0
2024-01-23 12:05:00,15.89,15.91,15.88,15.9,109715.0,13.4657,13.4826,13.4572,13.4741,109715.0
2024-01-23 12:10:00,15.9,15.92,15.88,15.91,176241.0,13.4741,13.4911,13.4572,13.4826,176241.0
2024-01-23 12:15:00,15.91,15.93,15.89,15.92,188113.0,13.4826,13.4996,13.4657,13.4911,188113.0
2024-01-23 12:20:00,15.93,15.94,15.91,15.94,134548.0,13.4996,13.508,13.4826,13.508,134548.0
2024-01-23 12:25:00,15.94,15.95,15.92,15.93,148233.0,13.508,13.5165,13.4911,13.4996,148233.0
2024-01-23 12:30:00,15.93,15.95,15.92,15.95,165280.0,13.4996,13.5165,13.4911,13.5165,165280.0
2024-01-23 12:35:00,15.95,15.95,15.89,15.9,289966.0,13.5165,13.5165,13.4657,13.4741,289966.0
2024-01-23 12:40:00,15.89,15.93,15.89,15.93,182754.0,13.4657,13.4996,13.4657,13.4996,182754.0
2024-01-23 12:45:00,15.93,15.94,15.91,15.93,182248.0,13.4996,13.508,13.4826,13.4996,182248.0
2024-01-23 12:50:00,15.93,15.95,15.92,15.95,175606.0,13.4996,13.5165,13.4911,13.5165,175606.0
2024-01-23 12:55:00,15.95,15.98,15.93,15.97,307116.0,13.5165,13.5419,13.4996,13.5335,307116.0
2024-01-23 13:00:00,15.97,15.97,15.94,15.96,109431.0,13.5335,13.5335,13.508,13.525,109431.0
2024-01-23 13:05:00,15.96,15.97,15.94,15.95,118231.0,13.525,13.5335,13.508,13.5165,118231.0
2024-01-23 13:10:00,15.96,15.99,15.95,15.98,225193.0,13.525,13.5504,13.5165,13.5419,225193.0
2024-01-23 13:15:00,15.98,16.03,15.97,16.02,388072.0,13.5419,13.5843,13.5335,13.5758,388072.0
2024-01-23 13:20:00,16.02,16.02,16.0,16.01,158396.0,13.5758,13.5758,13.5589,13.5674,158396.0
2024-01-23 13:25:00,16.02,16.04,16.01,16.03,163663.0,13.5758,13.5928,13.5674,13.5843,163663.0
2024-01-23 13:30:00,16.03,16.03,16.0,16.03,249834.0,13.5843,13.5843,13.5589,13.5843,249834.0
2024-01-23 13:35:00,16.03,16.03,15.98,15.99,156093.0,13.5843,13.5843,13.5419,13.5504,156093.0
2024-01-23 13:40:00,15.99,16.0,15.98,16.0,140437.0,13.5504,13.5589,13.5419,13.5589,140437.0
2024-01-23 13:45:00,15.99,16.01,15.98,15.99,164063.0,13.5504,13.5674,13.5419,13.5504,164063.0
2024-01-23 13:50:00,15.99,16.01,15.98,16.0,220474.0,13.5504,13.5674,13.5419,13.5589,220474.0
2024-01-23 13:55:00,16.0,16.0,15.98,15.99,79112.0,13.5589,13.5589,13.5419,13.5504,79112.0
2024-01-23 14:00:00,15.98,15.99,15.96,15.97,94545.0,13.5419,13.5504,13.525,13.5335,94545.0
2024-01-23 14:05:00,15.97,15.97,15.94,15.95,63092.0,13.5335,13.5335,13.508,13.5165,63092.0
2024-01-23 14:10:00,15.94,15.95,15.93,15.94,111680.0,13.508,13.5165,13.4996,13.508,111680.0
2024-01-23 14:15:00,15.94,15.95,15.93,15.93,123233.0,13.508,13.5165,13.4996,13.4996,123233.0
2024-01-23 14:20:00,15.94,15.94,15.91,15.91,80175.0,13.508,13.508,13.4826,13.4826,80175.0
2024-01-23 14:25:00,15.92,15.92,15.9,15.91,52501.0,13.4911,13.4911,13.4741,13.4826,52501.0
2024-01-23 14:30:00,15.91,15.91,15.89,15.9,103329.0,13.4826,13.4826,13.4657,13.4741,103329.0
2024-01-23 14:35:00,15.9,15.91,15.89,15.91,43486.0,13.4741,13.4826,13.4657,13.4826,43486.0
2024-01-23 14:40:00,15.91,15.91,15.89,15.91,103362.0,13.4826,13.4826,13.4657,13.4826,103362.0
2024-01-23 14:45:00,15.91,15.94,15.9,15.94,146843.0,13.4826,13.508,13.4741,13.508,146843.0
2024-01-23 14:50:00,15.93,15.95,15.92,15.95,191292.0,13.4996,13.5165,13.4911,13.5165,191292.0
2024-01-23 14:55:00,15.95,15.95,15.93,15.93,75209.0,13.5165,13.5165,13.4996,13.4996,75209.0
2024-01-23 15:00:00,15.93,15.94,15.93,15.94,40693.0,13.4996,13.508,13.4996,13.508,40693.0
2024-01-23 15:05:00,15.94,15.94,15.93,15.94,111383.0,13.508,13.508,13.4996,13.508,111383.0
2024-01-23 15:10:00,15.94,15.94,15.93,15.93,45687.0,13.508,13.508,13.4996,13.4996,45687.0
2024-01-23 15:15:00,15.94,15.96,15.93,15.96,103076.0,13.508,13.525,13.4996,13.525,103076.0
2024-01-23 15:20:00,15.96,15.97,15.94,15.95,298047.0,13.525,13.5335,13.508,13.5165,298047.0
2024-01-23 15:25:00,15.95,15.95,15.93,15.94,81244.0,13.5165,13.5165,13.4996,13.508,81244.0
2024-01-23 15:30:00,15.94,15.94,15.92,15.94,186460.0,13.508,13.508,13.4911,13.508,186460.0
2024-01-23 15:35:00,15.94,15.94,15.91,15.92,157189.0,13.508,13.508,13.4826,13.4911,157189.0
2024-01-23 15:40:00,15.92,15.95,15.91,15.95,224692.0,13.4911,13.5165,13.4826,13.5165,224692.0
2024-01-23 15:45:00,15.95,15.95,15.93,15.94,281004.0,13.5165,13.5165,13.4996,13.508,281004.0
2024-01-23 15:50:00,15.94,15.95,15.93,15.94,195197.0,13.508,13.5165,13.4996,13.508,195197.0
2024-01-23 15:55:00,15.95,15.95,15.94,15.94,516932.0,13.5165,13.5165,13.508,13.508,516932.0
2024-01-24 09:30:00,16.18,16.25,16.12,16.23,654039.0,13.7114,13.7707,13.6606,13.7538,654039.0
2024-01-24 09:35:00,16.24,16.24,16.2,16.21,187473.0,13.7623,13.7623,13.7284,13.7368,187473.0
2024-01-24 09:40:00,16.21,16.22,16.16,16.2,117644.0,13.7368,13.7453,13.6945,13.7284,117644.0
2024-01-24 09:45:00,16.2,16.25,16.16,16.23,347228.0,13.7284,13.7707,13.6945,13.7538,347228.0
2024-01-24 09:50:00,16.23,16.23,16.13,16.19,315735.0,13.7538,13.7538,13.669,13.7199,315735.0
2024-01-24 09:55:00,16.2,16.21,16.1,16.11,250191.0,13.7284,13.7368,13.6436,13.6521,250191.0
2024-01-24 10:00:00,16.1,16.11,16.03,16.06,266846.0,13.6436,13.6521,13.5843,13.6097,266846.0
2024-01-24 10:05:00,16.06,16.08,16.03,16.05,297184.0,13.6097,13.6267,13.5843,13.6013,297184.0
2024-01-24 10:10:00,16.04,16.07,16.01,16.05,173593.0,13.5928,13.6182,13.5674,13.6013,173593.0
2024-01-24 10:15:00,16.05,16.11,16.04,16.1,250774.0,13.6013,13.6521,13.5928,13.6436,250774.0
2024-01-24 10:20:00,16.1,16.16,16.09,16.14,225098.0,13.6436,13.6945,13.6352,13.6775,225098.0
2024-01-24 10:25:00,16.14,16.15,16.11,16.12,170994.0,13.6775,13.686,13.6521,13.6606,170994.0
2024-01-24 10:30:00,16.12,16.14,16.09,16.1,389841.0,13.6606,13.6775,13.6352,13.6436,389841.0
2024-01-24 10:35:00,16.09,16.1,16.06,16.1,327425.0,13.6352,13.6436,13.6097,13.6436,327425.0
2024-01-24 10:40:00,16.1,16.12,16.07,16.09,238709.0,13.6436,13.6606,13.6182,13.6352,238709.0
2024-01-24 10:45:00,16.09,16.1,16.06,16.07,227200.0,13.6352,13.6436,13.6097,13.6182,227200.0
2024-01-24 10:50:00,16.07,16.09,16.05,16.08,242915.0,13.6182,13.6352,13.6013,13.6267,242915.0
2024-01-24 10:55:00,16.07,16.1,16.07,16.09,141478.0,13.6182,13.6436,13.6182,13.6352,141478.0
2024-01-24 11:00:00,16.1,16.15,16.09,16.14,168897.0,13.6436,13.686,13.6352,13.6775,168897.0
2024-01-24 11:05:00,16.14,16.15,16.12,16.14,220067.0,13.6775,13.686,13.6606,13.6775,220067.0
2024-01-24 11:10:00,16.14,16.18,16.11,16.18,279962.0,13.6775,13.7114,13.6521,13.7114,279962.0
2024-01-24 11:15:00,16.18,16.21,16.17,16.21,102536.0,13.7114,13.7368,13.7029,13.7368,102536.0
2024-01-24 11:20:00,16.21,16.21,16.18,16.19,128018.0,13.7368,13.7368,13.7114,13.7199,128018.0
2024-01-24 11:25:00,16.19,16.21,16.18,16.2,304470.0,13.7199,13.7368,13.7114,13.7284,304470.0
2024-01-24 11:30:00,16.21,16.22,16.19,16.22,139994.0,13.7368,13.7453,13.7199,13.7453,139994.0
2024-01-24 11:35:00,16.21,16.23,16.2,16.22,163445.0,13.7368,13.7538,13.7284,13.7453,163445.0
2024-01-24 11:40:00,16.22,16.22,16.16,16.16,118419.0,13.7453,13.7453,13.6945,13.6945,118419.0
2024-01-24 11:45:00,16.16,16.19,16.16,16.19,188715.0,13.6945,13.7199,13.6945,13.7199,188715.0
2024-01-24 11:50:00,16.18,16.2,16.17,16.19,120932.0,13.7114,13.7284,13.7029,13.7199,120932.0
2024-01-24 11:55:00,16.2,16.2,16.18,16.2,167727.0,13.7284,13.7284,13.7114,13.7284,167727.0
2024-01-24 12:00:00,16.19,16.19,16.16,16.16,83672.0,13.7199,13.7199,13.6945,13.6945,83672.0
2024-01-24 12:05:00,16.17,16.17,16.12,16.13,138486.0,13.7029,13.7029,13.6606,13.669,138486.0
2024-01-24 12:10:00,16.13,16.14,16.11,16.12,51244.0,13.669,13.6775,13.6521,13.6606,51244.0
2024-01-24 12:15:00,16.11,16.12,16.08,16.1,511288.0,13.6521,13.6606,13.6267,13.6436,511288.0
2024-01-24 12:20:00,16.1,16.12,16.09,16.11,217905.0,13.6436,13.6606,13.6352,13.6521,217905.0
2024-01-24 12:25:00,16.11,16.12,16.1,16.11,65702.0,13.6521,13.6606,13.6436,13.6521,65702.0
2024-01-24 12:30:00,16.1,16.11,16.08,16.09,90348.0,13.6436,13.6521,13.6267,13.6352,90348.0
2024-01-24 12:35:00,16.09,16.1,16.08,16.1,74329.0,13.6352,13.6436,13.6267,13.6436,74329.0
2024-01-24 12:40:00,16.1,16.1,16.07,16.07,46329.0,13.6436,13.6436,13.6182,13.6182,46329.0
2024-01-24 12:45:00,16.07,16.08,16.06,16.06,61963.0,13.6182,13.6267,13.6097,13.6097,61963.0
2024-01-24 12:50:00,16.06,16.08,16.06,16.07,124776.0,13.6097,13.6267,13.6097,13.6182,124776.0
2024-01-24 12:55:00,16.07,16.11,16.06,16.1,126593.0,13.6182,13.6521,13.6097,13.6436,126593.0
2024-01-24 13:00:00,16.1,16.1,16.06,16.07,180694.0,13.6436,13.6436,13.6097,13.6182,180694.0
2024-01-24 13:05:00,16.07,16.07,16.05,16.07,124597.0,13.6182,13.6182,13.6013,13.6182,124597.0
2024-01-24 13:10:00,16.07,16.07,16.03,16.03,117597.0,13.6182,13.6182,13.5843,13.5843,117597.0
2024-01-24 13:15:00,16.03,16.04,16.01,16.03,102504.0,13.5843,13.5928,13.5674,13.5843,102504.0
2024-01-24 13:20:00,16.02,16.04,16.01,16.01,233252.0,13.5758,13.5928,13.5674,13.5674,233252.0
2024-01-24 13:25:00,16.02,16.02,15.96,15.97,599642.0,13.5758,13.5758,13.525,13.5335,599642.0
2024-01-24 13:30:00,15.96,15.97,15.89,15.89,275826.0,13.525,13.5335,13.4657,13.4657,275826.0
2024-01-24 13:35:00,15.9,15.9,15.85,15.86,414980.0,13.4741,13.4741,13.4318,13.4402,414980.0
2024-01-24 13:40:00,15.86,15.9,15.83,15.89,609627.0,13.4402,13.4741,13.4148,13.4657,609627.0
2024-01-24 13:45:00,15.89,15.9,15.86,15.87,290575.0,13.4657,13.4741,13.4402,13.4487,290575.0
2024-01-24 13:50:00,15.88,15.88,15.84,15.85,481915.0,13.4572,13.4572,13.4233,13.4318,481915.0
2024-01-24 13:55:00,15.85,15.89,15.84,15.87,303871.0,13.4318,13.4657,13.4233,13.4487,303871.0
2024-01-24 14:00:00,15.87,15.88,15.85,15.86,97933.0,13.4487,13.4572,13.4318,13.4402,97933.0
2024-01-24 14:05:00,15.87,15.87,15.85,15.86,122468.0,13.4487,13.4487,13.4318,13.4402,122468.0
2024-01-24 14:10:00,15.86,15.86,15.84,15.85,100355.0,13.4402,13.4402,13.4233,13.4318,100355.0
2024-01-24 14:15:00,15.85,15.89,15.85,15.88,139301.0,13.4318,13.4657,13.4318,13.4572,139301.0
2024-01-24 14:20:00,15.88,15.88,15.84,15.86,172981.0,13.4572,13.4572,13.4233,13.4402,172981.0
2024-01-24 14:25:00,15.87,15.87,15.85,15.87,91585.0,13.4487,13.4487,13.4318,13.4487,91585.0
2024-01-24 14:30:00,15.87,15.87,15.83,15.85,170176.0,13.4487,13.4487,13.4148,13.4318,170176.0
2024-01-24 14:35:00,15.85,15.87,15.84,15.86,157949.0,13.4318,13.4487,13.4233,13.4402,157949.0
2024-01-24 14:40:00,15.86,15.87,15.85,15.86,269623.0,13.4402,13.4487,13.4318,13.4402,269623.0
2024-01-24 14:45:00,15.87,15.89,15.86,15.89,76050.0,13.4487,13.4657,13.4402,13.4657,76050.0
2024-01-24 14:50:00,15.88,15.89,15.86,15.88,92581.0,13.4572,13.4657,13.4402,13.4572,92581.0
2024-01-24 14:55:00,15.87,15.88,15.86,15.88,101505.0,13.4487,13.4572,13.4402,13.4572,101505.0
2024-01-24 15:00:00,15.87,15.89,15.87,15.88,96713.0,13.4487,13.4657,13.4487,13.4572,96713.0
2024-01-24 15:05:00,15.88,15.89,15.86,15.88,102306.0,13.4572,13.4657,13.4402,13.4572,102306.0
2024-01-24 15:10:00,15.88,15.89,15.87,15.87,85083.0,13.4572,13.4657,13.4487,13.4487,85083.0
2024-01-24 15:15:00,15.88,15.88,15.86,15.87,72696.0,13.4572,13.4572,13.4402,13.4487,72696.0
2024-01-24 15:20:00,15.87,15.89,15.86,15.89,135331.0,13.4487,13.4657,13.4402,13.4657,135331.0
2024-01-24 15:25:00,15.89,15.89,15.87,15.88,141447.0,13.4657,13.4657,13.4487,13.4572,141447.0
2024-01-24 15:30:00,15.88,15.89,15.87,15.88,114191.0,13.4572,13.4657,13.4487,13.4572,114191.0
2024-01-24 15:35:00,15.88,15.89,15.87,15.88,117307.0,13.4572,13.4657,13.4487,13.4572,117307.0
2024-01-24 15:40:00,15.89,15.92,15.88,15.92,156409.0,13.4657,13.4911,13.4572,13.4911,156409.0
2024-01-24 15:45:00,15.91,15.92,15.9,15.9,260992.0,13.4826,13.4911,13.4741,13.4741,260992.0
2024-01-24 15:50:00,15.91,15.92,15.9,15.9,279149.0,13.4826,13.4911,13.4741,13.4741,279149.0
2024-01-24 15:55:00,15.9,15.91,15.89,15.9,446620.0,13.4741,13.4826,13.4657,13.4741,446620.0
2024-01-25 09:30:00,16.17,16.2,16.08,16.17,411877.0,13.7029,13.7284,13.6267,13.7029,411877.0
2024-01-25 09:35:00,16.17,16.23,16.16,16.23,213522.0,13.7029,13.7538,13.6945,13.7538,213522.0
2024-01-25 09:40:00,16.22,16.25,16.17,16.23,382396.0,13.7453,13.7707,13.7029,13.7538,382396.0
2024-01-25 09:45:00,16.23,16.31,16.22,16.3,627526.0,13.7538,13.8216,13.7453,13.8131,627526.0
2024-01-25 09:50:00,16.3,16.4,16.29,16.39,464505.0,13.8131,13.8979,13.8046,13.8894,464505.0
2024-01-25 09:55:00,16.39,16.47,16.39,16.46,418819.0,13.8894,13.9572,13.8894,13.9487,418819.0
2024-01-25 10:00:00,16.46,16.49,16.43,16.45,427899.0,13.9487,13.9741,13.9233,13.9402,427899.0
2024-01-25 10:05:00,16.45,16.46,16.41,16.45,318068.0,13.9402,13.9487,13.9063,13.9402,318068.0
2024-01-25 10:10:00,16.45,16.47,16.38,16.4,555695.0,13.9402,13.9572,13.8809,13.8979,555695.0
2024-01-25 10:15:00,16.4,16.41,16.38,16.4,90970.0,13.8979,13.9063,13.8809,13.8979,90970.0
2024-01-25 10:20:00,16.41,16.42,16.33,16.34,103063.0,13.9063,13.9148,13.8385,13.847,103063.0
2024-01-25 10:25:00,16.34,16.35,16.31,16.35,135541.0,13.847,13.8555,13.8216,13.8555,135541.0
2024-01-25 10:30:00,16.35,16.36,16.3,16.32,84135.0,13.8555,13.864,13.8131,13.8301,84135.0
2024-01-25 10:35:00,16.31,16.33,16.29,16.31,151557.0,13.8216,13.8385,13.8046,13.8216,151557.0
2024-01-25 10:40:00,16.32,16.33,16.29,16.32,284012.0,13.8301,13.8385,13.8046,13.8301,284012.0
2024-01-25 10:45:00,16.33,16.34,16.3,16.3,115926.0,13.8385,13.847,13.8131,13.8131,115926.0
2024-01-25 10:50:00,16.31,16.31,16.28,16.29,128437.0,13.8216,13.8216,13.7962,13.8046,128437.0
2024-01-25 10:55:00,16.29,16.31,16.28,16.3,87339.0,13.8046,13.8216,13.7962,13.8131,87339.0
2024-01-25 11:00:00,16.3,16.31,16.27,16.28,127000.0,13.8131,13.8216,13.7877,13.7962,127000.0
2024-01-25 11:05:00,16.29,16.31,16.28,16.3,71847.0,13.8046,13.8216,13.7962,13.8131,71847.0
2024-01-25 11:10:00,16.3,16.34,16.29,16.33,53277.0,13.8131,13.847,13.8046,13.8385,53277.0
2024-01-25 11:15:00,16.34,16.36,16.33,16.35,91024.0,13.847,13.864,13.8385,13.8555,91024.0
2024-01-25 11:20:00,16.35,16.36,16.32,16.36,284320.0,13.8555,13.864,13.8301,13.864,284320.0
2024-01-25 11:25:00,16.36,16.37,16.35,16.36,239063.0,13.864,13.8724,13.8555,13.864,239063.0
2024-01-25 11:30:00,16.37,16.37,16.32,16.35,153886.0,13.8724,13.8724,13.8301,13.8555,153886.0
2024-01-25 11:35:00,16.35,16.37,16.33,16.37,164075.0,13.8555,13.8724,13.8385,13.8724,164075.0
2024-01-25 11:40:00,16.37,16.37,16.32,16.35,77595.0,13.8724,13.8724,13.8301,13.8555,77595.0
2024-01-25 11:45:00,16.35,16.38,16.33,16.38,74561.0,13.8555,13.8809,13.8385,13.8809,74561.0
2024-01-25 11:50:00,16.38,16.4,16.37,16.39,128210.0,13.8809,13.8979,13.8724,13.8894,128210.0
2024-01-25 11:55:00,16.39,16.41,16.38,16.4,143188.0,13.8894,13.9063,13.8809,13.8979,143188.0
2024-01-25 12:00:00,16.41,16.41,16.36,16.36,85659.0,13.9063,13.9063,13.864,13.864,85659.0
2024-01-25 12:05:00,16.37,16.39,16.35,16.38,113948.0,13.8724,13.8894,13.8555,13.8809,113948.0
2024-01-25 12:10:00,16.38,16.4,16.37,16.39,71414.0,13.8809,13.8979,13.8724,13.8894,71414.0
2024-01-25 12:15:00,16.39,16.42,16.38,16.42,98233.0,13.8894,13.9148,13.8809,13.9148,98233.0
2024-01-25 12:20:00,16.41,16.42,16.39,16.39,67468.0,13.9063,13.9148,13.8894,13.8894,67468.0
2024-01-25 12:25:00,16.4,16.41,16.38,16.4,149575.0,13.8979,13.9063,13.8809,13.8979,149575.0
2024-01-25 12:30:00,16.4,16.41,16.38,16.39,60336.0,13.8979,13.9063,13.8809,13.8894,60336.0
2024-01-25 12:35:00,16.39,16.4,16.38,16.4,60234.0,13.8894,13.8979,13.8809,13.8979,60234.0
2024-01-25 12:40:00,16.4,16.42,16.4,16.41,66678.0,13.8979,13.9148,13.8979,13.9063,66678.0
2024-01-25 12:45:00,16.41,16.42,16.39,16.41,92036.0,13.9063,13.9148,13.8894,13.9063,92036.0
2024-01-25 12:50:00,16.42,16.46,16.41,16.46,117851.0,13.9148,13.9487,13.9063,13.9487,117851.0
2024-01-25 12:55:00,16.46,16.49,16.45,16.48,211639.0,13.9487,13.9741,13.9402,13.9656,211639.0
2024-01-25 13:00:00,16.49,16.49,16.47,16.49,170405.0,13.9741,13.9741,13.9572,13.9741,170405.0
2024-01-25 13:05:00,16.49,16.54,16.48,16.54,280123.0,13.9741,14.0165,13.9656,14.0165,280123.0
2024-01-25 13:10:00,16.54,16.56,16.53,16.55,93344.0,14.0165,14.0334,14.008,14.025,93344.0
2024-01-25 13:15:00,16.55,16.56,16.5,16.5,466793.0,14.025,14.0334,13.9826,13.9826,466793.0
2024-01-25 13:20:00,16.5,16.52,16.48,16.51,146940.0,13.9826,13.9995,13.9656,13.9911,146940.0
2024-01-25 13:25:00,16.51,16.53,16.5,16.53,81115.0,13.9911,14.008,13.9826,14.008,81115.0
2024-01-25 13:30:00,16.53,16.54,16.52,16.52,105430.0,14.008,14.0165,13.9995,13.9995,105430.0
2024-01-25 13:35:00,16.53,16.55,16.51,16.54,160181.0,14.008,14.025,13.9911,14.0165,160181.0
2024-01-25 13:40:00,16.54,16.56,16.53,16.56,158239.0,14.0165,14.0334,14.008,14.0334,158239.0
2024-01-25 13:45:00,16.56,16.57,16.54,16.55,133539.0,14.0334,14.0419,14.0165,14.025,133539.0
2024-01-25 13:50:00,16.55,16.57,16.54,16.54,275692.0,14.025,14.0419,14.0165,14.0165,275692.0
2024-01-25 13:55:00,16.55,16.55,16.53,16.53,179941.0,14.025,14.025,14.008,14.008,179941.0
2024-01-25 14:00:00,16.53,16.54,16.5,16.52,189774.0,14.008,14.0165,13.9826,13.9995,189774.0
2024-01-25 14:05:00,16.52,16.55,16.51,16.55,188866.0,13.9995,14.025,13.9911,14.025,188866.0
2024-01-25 14:10:00,16.55,16.56,16.53,16.55,254945.0,14.025,14.0334,14.008,14.025,254945.0
2024-01-25 14:15:00,16.56,16.59,16.55,16.58,302104.0,14.0334,14.0589,14.025,14.0504,302104.0
2024-01-25 14:20:00,16.58,16.61,16.57,16.59,368959.0,14.0504,14.0758,14.0419,14.0589,368959.0
2024-01-25 14:25:00,16.59,16.61,16.57,16.59,327937.0,14.0589,14.0758,14.0419,14.0589,327937.0
2024-01-25 14:30:00,16.6,16.61,16.58,16.61,107091.0,14.0673,14.0758,14.0504,14.0758,107091.0
2024-01-25 14:35:00,16.61,16.63,16.6,16.61,140991.0,14.0758,14.0928,14.0673,14.0758,140991.0
2024-01-25 14:40:00,16.61,16.61,16.59,16.6,217270.0,14.0758,14.0758,14.0589,14.0673,217270.0
2024-01-25 14:45:00,16.6,16.6,16.58,16.6,193586.0,14.0673,14.0673,14.0504,14.0673,193586.0
2024-01-25 14:50:00,16.59,16.61,16.58,16.61,181093.0,14.0589,14.0758,14.0504,14.0758,181093.0
2024-01-25 14:55:00,16.61,16.61,16.59,16.6,145226.0,14.0758,14.0758,14.0589,14.0673,145226.0
2024-01-25 15:00:00,16.6,16.6,16.58,16.6,174851.0,14.0673,14.0673,14.0504,14.0673,174851.0
2024-01-25 15:05:00,16.6,16.6,16.56,16.57,138487.0,14.0673,14.0673,14.0334,14.0419,138487.0
2024-01-25 15:10:00,16.57,16.58,16.56,16.57,136662.0,14.0419,14.0504,14.0334,14.0419,136662.0
2024-01-25 15:15:00,16.57,16.6,16.56,16.6,354526.0,14.0419,14.0673,14.0334,14.0673,354526.0
2024-01-25 15:20:00,16.6,16.61,16.59,16.61,93876.0,14.0673,14.0758,14.0589,14.0758,93876.0
2024-01-25 15:25:00,16.61,16.63,16.59,16.63,376409.0,14.0758,14.0928,14.0589,14.0928,376409.0
2024-01-25 15:30:00,16.63,16.66,16.61,16.66,524846.0,14.0928,14.1182,14.0758,14.1182,524846.0
2024-01-25 15:35:00,16.66,16.67,16.65,16.67,426027.0,14.1182,14.1267,14.1097,14.1267,426027.0
2024-01-25 15:40:00,16.67,16.69,16.66,16.69,504190.0,14.1267,14.1436,14.1182,14.1436,504190.0
2024-01-25 15:45:00,16.69,16.71,16.68,16.71,500423.0,14.1436,14.1606,14.1351,14.1606,500423.0
2024-01-25 15:50:00,16.7,16.73,16.7,16.72,775402.0,14.1521,14.1775,14.1521,14.169,775402.0
2024-01-25 15:55:00,16.71,16.72,16.67,16.67,1189499.0,14.1606,14.169,14.1267,14.1267,1189499.0
2024-01-26 09:30:00,16.72,16.85,16.65,16.8,668488.0,14.169,14.2792,14.1097,14.2368,668488.0
2024-01-26 09:35:00,16.8,16.84,16.77,16.83,172011.0,14.2368,14.2707,14.2114,14.2623,172011.0
2024-01-26 09:40:00,16.84,16.85,16.78,16.78,148943.0,14.2707,14.2792,14.2199,14.2199,148943.0
2024-01-26 09:45:00,16.79,16.82,16.77,16.81,133904.0,14.2284,14.2538,14.2114,14.2453,133904.0
2024-01-26 09:50:00,16.8,16.81,16.77,16.79,97329.0,14.2368,14.2453,14.2114,14.2284,97329.0
2024-01-26 09:55:00,16.79,16.81,16.78,16.78,149234.0,14.2284,14.2453,14.2199,14.2199,149234.0
2024-01-26 10:00:00,16.78,16.79,16.72,16.74,187168.0,14.2199,14.2284,14.169,14.186,187168.0
2024-01-26 10:05:00,16.74,16.8,16.74,16.79,114132.0,14.186,14.2368,14.186,14.2284,114132.0
2024-01-26 10:10:00,16.79,16.81,16.78,16.8,106158.0,14.2284,14.2453,14.2199,14.2368,106158.0
2024-01-26 10:15:00,16.8,16.81,16.79,16.8,182461.0,14.2368,14.2453,14.2284,14.2368,182461.0
2024-01-26 10:20:00,16.8,16.84,16.79,16.79,117804.0,14.2368,14.2707,14.2284,14.2284,117804.0
2024-01-26 10:25:00,16.8,16.87,16.79,16.86,296860.0,14.2368,14.2961,14.2284,14.2877,296860.0
2024-01-26 10:30:00,16.86,16.86,16.81,16.85,146596.0,14.2877,14.2877,14.2453,14.2792,146596.0
2024-01-26 10:35:00,16.85,16.88,16.84,16.88,129454.0,14.2792,14.3046,14.2707,14.3046,129454.0
2024-01-26 10:40:00,16.88,16.9,16.87,16.9,97335.0,14.3046,14.3216,14.2961,14.3216,97335.0
2024-01-26 10:45:00,16.9,16.91,16.89,16.9,96678.0,14.3216,14.33,14.3131,14.3216,96678.0
2024-01-26 10:50:00,16.89,16.91,16.87,16.88,103669.0,14.3131,14.33,14.2961,14.3046,103669.0
2024-01-26 10:55:00,16.87,16.88,16.85,16.88,232903.0,14.2961,14.3046,14.2792,14.3046,232903.0
2024-01-26 11:00:00,16.88,16.88,16.84,16.86,81659.0,14.3046,14.3046,14.2707,14.2877,81659.0
2024-01-26 11:05:00,16.86,16.87,16.84,16.87,79461.0,14.2877,14.2961,14.2707,14.2961,79461.0
2024-01-26 11:10:00,16.87,16.87,16.85,16.87,110044.0,14.2961,14.2961,14.2792,14.2961,110044.0
2024-01-26 11:15:00,16.87,16.87,16.83,16.85,161318.0,14.2961,14.2961,14.2623,14.2792,161318.0
2024-01-26 11:20:00,16.84,16.86,16.83,16.83,171909.0,14.2707,14.2877,14.2623,14.2623,171909.0
2024-01-26 11:25:00,16.84,16.88,16.83,16.87,124395.0,14.2707,14.3046,14.2623,14.2961,124395.0
2024-01-26 11:30:00,16.88,16.89,16.85,16.87,184572.0,14.3046,14.3131,14.2792,14.2961,184572.0
2024-01-26 11:35:00,16.87,16.87,16.85,16.86,72720.0,14.2961,14.2961,14.2792,14.2877,72720.0
2024-01-26 11:40:00,16.86,16.87,16.83,16.84,113861.0,14.2877,14.2961,14.2623,14.2707,113861.0
2024-01-26 11:45:00,16.84,16.84,16.82,16.82,95330.0,14.2707,14.2707,14.2538,14.2538,95330.0
2024-01-26 11:50:00,16.82,16.87,16.81,16.86,195409.0,14.2538,14.2961,14.2453,14.2877,195409.0
2024-01-26 11:55:00,16.86,16.88,16.85,16.86,132777.0,14.2877,14.3046,14.2792,14.2877,132777.0
2024-01-26 12:00:00,16.86,16.87,16.85,16.87,83603.0,14.2877,14.2961,14.2792,14.2961,83603.0
2024-01-26 12:05:00,16.87,16.88,16.86,16.87,113799.0,14.2961,14.3046,14.2877,14.2961,113799.0
2024-01-26 12:10:00,16.88,16.88,16.84,16.85,220660.0,14.3046,14.3046,14.2707,14.2792,220660.0
2024-01-26 12:15:00,16.84,16.86,16.83,16.85,163215.0,14.2707,14.2877,14.2623,14.2792,163215.0
2024-01-26 12:20:00,16.86,16.87,16.85,16.87,103856.0,14.2877,14.2961,14.2792,14.2961,103856.0
2024-01-26 12:25:00,16.87,16.88,16.84,16.85,125677.0,14.2961,14.3046,14.2707,14.2792,125677.0
2024-01-26 12:30:00,16.84,16.85,16.82,16.84,96646.0,14.2707,14.2792,14.2538,14.2707,96646.0
2024-01-26 12:35:00,16.84,16.85,16.82,16.83,147267.0,14.2707,14.2792,14.2538,14.2623,147267.0
2024-01-26 12:40:00,16.82,16.85,16.82,16.85,164944.0,14.2538,14.2792,14.2538,14.2792,164944.0
2024-01-26 12:45:00,16.85,16.89,16.84,16.87,190656.0,14.2792,14.3131,14.2707,14.2961,190656.0
2024-01-26 12:50:00,16.88,16.9,16.87,16.9,164740.0,14.3046,14.3216,14.2961,14.3216,164740.0
2024-01-26 12:55:00,16.9,16.94,16.89,16.93,346980.0,14.3216,14.3555,14.3131,14.347,346980.0
2024-01-26 13:00:00,16.93,16.94,16.91,16.94,189828.0,14.347,14.3555,14.33,14.3555,189828.0
2024-01-26 13:05:00,16.94,16.99,16.93,16.98,157728.0,14.3555,14.3978,14.347,14.3894,157728.0
2024-01-26 13:10:00,16.98,17.0,16.98,16.99,111672.0,14.3894,14.4063,14.3894,14.3978,111672.0
2024-01-26 13:15:00,17.0,17.0,16.97,16.98,123948.0,14.4063,14.4063,14.3809,14.3894,123948.0
2024-01-26 13:20:00,16.98,17.04,16.98,17.03,509042.0,14.3894,14.4402,14.3894,14.4317,509042.0
2024-01-26 13:25:00,17.03,17.04,17.02,17.03,175229.0,14.4317,14.4402,14.4233,14.4317,175229.0
2024-01-26 13:30:00,17.02,17.06,17.02,17.05,239378.0,14.4233,14.4572,14.4233,14.4487,239378.0
2024-01-26 13:35:00,17.05,17.09,17.04,17.08,290228.0,14.4487,14.4826,14.4402,14.4741,290228.0
2024-01-26 13:40:00,17.08,17.09,17.05,17.07,232213.0,14.4741,14.4826,14.4487,14.4656,232213.0
2024-01-26 13:45:00,17.07,17.11,17.06,17.11,359862.0,14.4656,14.4995,14.4572,14.4995,359862.0
2024-01-26 13:50:00,17.11,17.14,17.1,17.14,313472.0,14.4995,14.525,14.4911,14.525,313472.0
2024-01-26 13:55:00,17.14,17.17,17.13,17.16,209037.0,14.525,14.5504,14.5165,14.5419,209037.0
2024-01-26 14:00:00,17.16,17.2,17.15,17.18,220485.0,14.5419,14.5758,14.5334,14.5589,220485.0
2024-01-26 14:05:00,17.18,17.19,17.15,17.16,266052.0,14.5589,14.5673,14.5334,14.5419,266052.0
2024-01-26 14:10:00,17.16,17.18,17.14,17.16,213029.0,14.5419,14.5589,14.525,14.5419,213029.0
2024-01-26 14:15:00,17.17,17.21,17.15,17.16,341157.0,14.5504,14.5843,14.5334,14.5419,341157.0
2024-01-26 14:20:00,17.16,17.16,17.12,17.13,260087.0,14.5419,14.5419,14.508,14.5165,260087.0
2024-01-26 14:25:00,17.13,17.16,17.12,17.16,254734.0,14.5165,14.5419,14.508,14.5419,254734.0
2024-01-26 14:30:00,17.16,17.16,17.11,17.12,162678.0,14.5419,14.5419,14.4995,14.508,162678.0
2024-01-26 14:35:00,17.12,17.12,17.09,17.11,255191.0,14.508,14.508,14.4826,14.4995,255191.0
2024-01-26 14:40:00,17.11,17.14,17.1,17.14,243216.0,14.4995,14.525,14.4911,14.525,243216.0
2024-01-26 14:45:00,17.13,17.15,17.12,17.12,215391.0,14.5165,14.5334,14.508,14.508,215391.0
2024-01-26 14:50:00,17.13,17.15,17.12,17.14,162843.0,14.5165,14.5334,14.508,14.525,162843.0
2024-01-26 14:55:00,17.14,17.15,17.13,17.14,194897.0,14.525,14.5334,14.5165,14.525,194897.0
2024-01-26 15:00:00,17.14,17.15,17.12,17.13,148866.0,14.525,14.5334,14.508,14.5165,148866.0
2024-01-26 15:05:00,17.13,17.15,17.12,17.14,155868.0,14.5165,14.5334,14.508,14.525,155868.0
2024-01-26 15:10:00,17.14,17.15,17.11,17.13,209016.0,14.525,14.5334,14.4995,14.5165,209016.0
2024-01-26 15:15:00,17.13,17.13,17.11,17.12,86613.0,14.5165,14.5165,14.4995,14.508,86613.0
2024-01-26 15:20:00,17.12,17.13,17.1,17.13,124009.0,14.508,14.5165,14.4911,14.5165,124009.0
2024-01-26 15:25:00,17.13,17.14,17.1,17.11,180582.0,14.5165,14.525,14.4911,14.4995,180582.0
2024-01-26 15:30:00,17.1,17.11,17.08,17.09,194783.0,14.4911,14.4995,14.4741,14.4826,194783.0
2024-01-26 15:35:00,17.08,17.11,17.08,17.1,444320.0,14.4741,14.4995,14.4741,14.4911,444320.0
2024-01-26 15:40:00,17.1,17.1,17.08,17.1,269576.0,14.4911,14.4911,14.4741,14.4911,269576.0
2024-01-26 15:45:00,17.1,17.12,17.09,17.1,469536.0,14.4911,14.508,14.4826,14.4911,469536.0
2024-01-26 15:50:00,17.1,17.11,17.08,17.09,390991.0,14.4911,14.4995,14.4741,14.4826,390991.0
2024-01-26 15:55:00,17.09,17.09,17.05,17.05,727276.0,14.4826,14.4826,14.4487,14.4487,727276.0
2024-01-29 09:30:00,17.0,17.06,16.93,16.93,658804.0,14.4063,14.4572,14.347,14.347,658804.0
2024-01-29 09:35:00,16.94,16.96,16.89,16.9,325382.0,14.3555,14.3724,14.3131,14.3216,325382.0
2024-01-29 09:40:00,16.9,16.92,16.86,16.91,383348.0,14.3216,14.3385,14.2877,14.33,383348.0
2024-01-29 09:45:00,16.91,16.97,16.88,16.96,212559.0,14.33,14.3809,14.3046,14.3724,212559.0
2024-01-29 09:50:00,16.96,16.99,16.94,16.98,131759.0,14.3724,14.3978,14.3555,14.3894,131759.0
2024-01-29 09:55:00,16.98,17.04,16.97,17.04,281054.0,14.3894,14.4402,14.3809,14.4402,281054.0
2024-01-29 10:00:00,17.04,17.06,17.01,17.05,193487.0,14.4402,14.4572,14.4148,14.4487,193487.0
2024-01-29 10:05:00,17.05,17.06,17.03,17.04,188281.0,14.4487,14.4572,14.4317,14.4402,188281.0
2024-01-29 10:10:00,17.05,17.06,17.02,17.04,111570.0,14.4487,14.4572,14.4233,14.4402,111570.0
2024-01-29 10:15:00,17.04,17.07,17.03,17.07,174083.0,14.4402,14.4656,14.4317,14.4656,174083.0
2024-01-29 10:20:00,17.07,17.1,17.06,17.1,174704.0,14.4656,14.4911,14.4572,14.4911,174704.0
2024-01-29 10:25:00,17.09,17.13,17.08,17.13,306295.0,14.4826,14.5165,14.4741,14.5165,306295.0
2024-01-29 10:30:00,17.13,17.14,17.12,17.14,190435.0,14.5165,14.525,14.508,14.525,190435.0
2024-01-29 10:35:00,17.14,17.2,17.13,17.2,109502.0,14.525,14.5758,14.5165,14.5758,109502.0
2024-01-29 10:40:00,17.2,17.22,17.19,17.21,199693.0,14.5758,14.5927,14.5673,14.5843,199693.0
2024-01-29 10:45:00,17.21,17.22,17.19,17.21,178286.0,14.5843,14.5927,14.5673,14.5843,178286.0
2024-01-29 10:50:00,17.2,17.21,17.16,17.18,239628.0,14.5758,14.5843,14.5419,14.5589,239628.0
2024-01-29 10:55:00,17.17,17.17,17.12,17.15,135313.0,14.5504,14.5504,14.508,14.5334,135313.0
2024-01-29 11:00:00,17.15,17.21,17.14,17.21,206065.0,14.5334,14.5843,14.525,14.5843,206065.0
2024-01-29 11:05:00,17.2,17.21,17.16,17.16,154708.0,14.5758,14.5843,14.5419,14.5419,154708.0
2024-01-29 11:10:00,17.16,17.17,17.1,17.11,168805.0,14.5419,14.5504,14.4911,14.4995,168805.0
2024-01-29 11:15:00,17.11,17.12,17.1,17.11,100655.0,14.4995,14.508,14.4911,14.4995,100655.0
2024-01-29 11:20:00,17.12,17.12,17.09,17.11,123055.0,14.508,14.508,14.4826,14.4995,123055.0
2024-01-29 11:25:00,17.11,17.11,17.07,17.09,129182.0,14.4995,14.4995,14.4656,14.4826,129182.0
2024-01-29 11:30:00,17.08,17.1,17.07,17.09,59108.0,14.4741,14.4911,14.4656,14.4826,59108.0
2024-01-29 11:35:00,17.08,17.1,17.07,17.1,82096.0,14.4741,14.4911,14.4656,14.4911,82096.0
2024-01-29 11:40:00,17.09,17.1,17.06,17.06,81604.0,14.4826,14.4911,14.4572,14.4572,81604.0
2024-01-29 11:45:00,17.07,17.08,17.05,17.08,99638.0,14.4656,14.4741,14.4487,14.4741,99638.0
2024-01-29 11:50:00,17.08,17.08,17.04,17.05,109094.0,14.4741,14.4741,14.4402,14.4487,109094.0
2024-01-29 11:55:00,17.05,17.07,17.03,17.07,148354.0,14.4487,14.4656,14.4317,14.4656,148354.0
2024-01-29 12:00:00,17.07,17.08,17.05,17.05,128424.0,14.4656,14.4741,14.4487,14.4487,128424.0
2024-01-29 12:05:00,17.05,17.06,17.03,17.05,102873.0,14.4487,14.4572,14.4317,14.4487,102873.0
2024-01-29 12:10:00,17.05,17.07,17.04,17.05,91892.0,14.4487,14.4656,14.4402,14.4487,91892.0
2024-01-29 12:15:00,17.05,17.08,17.05,17.08,98827.0,14.4487,14.4741,14.4487,14.4741,98827.0
2024-01-29 12:20:00,17.08,17.09,17.06,17.07,84421.0,14.4741,14.4826,14.4572,14.4656,84421.0
2024-01-29 12:25:00,17.07,17.09,17.06,17.06,64202.0,14.4656,14.4826,14.4572,14.4572,64202.0
2024-01-29 12:30:00,17.07,17.08,17.05,17.07,74776.0,14.4656,14.4741,14.4487,14.4656,74776.0
2024-01-29 12:35:00,17.06,17.07,17.04,17.07,50751.0,14.4572,14.4656,14.4402,14.4656,50751.0
2024-01-29 12:40:00,17.07,17.07,17.05,17.05,131781.0,14.4656,14.4656,14.4487,14.4487,131781.0
2024-01-29 12:45:00,17.05,17.06,17.0,17.01,159360.0,14.4487,14.4572,14.4063,14.4148,159360.0
2024-01-29 12:50:00,17.01,17.02,17.0,17.02,89041.0,14.4148,14.4233,14.4063,14.4233,89041.0
2024-01-29 12:55:00,17.01,17.03,17.01,17.02,49936.0,14.4148,14.4317,14.4148,14.4233,49936.0
2024-01-29 13:00:00,17.02,17.02,16.99,17.01,114547.0,14.4233,14.4233,14.3978,14.4148,114547.0
2024-01-29 13:05:00,17.01,17.02,17.0,17.02,110021.0,14.4148,14.4233,14.4063,14.4233,110021.0
2024-01-29 13:10:00,17.02,17.02,17.0,17.01,124479.0,14.4233,14.4233,14.4063,14.4148,124479.0
2024-01-29 13:15:00,17.01,17.01,16.99,17.0,121820.0,14.4148,14.4148,14.3978,14.4063,121820.0
2024-01-29 13:20:00,17.01,17.04,17.0,17.03,210294.0,14.4148,14.4402,14.4063,14.4317,210294.0
2024-01-29 13:25:00,17.04,17.05,17.03,17.05,182395.0,14.4402,14.4487,14.4317,14.4487,182395.0
2024-01-29 13:30:00,17.05,17.07,17.04,17.05,170162.0,14.4487,14.4656,14.4402,14.4487,170162.0
2024-01-29 13:35:00,17.05,17.07,17.04,17.05,182750.0,14.4487,14.4656,14.4402,14.4487,182750.0
2024-01-29 13:40:00,17.05,17.05,17.04,17.05,94624.0,14.4487,14.4487,14.4402,14.4487,94624.0
2024-01-29 13:45:00,17.05,17.05,17.02,17.03,147755.0,14.4487,14.4487,14.4233,14.4317,147755.0
2024-01-29 13:50:00,17.04,17.05,17.03,17.03,59786.0,14.4402,14.4487,14.4317,14.4317,59786.0
2024-01-29 13:55:00,17.03,17.05,17.03,17.04,185986.0,14.4317,14.4487,14.4317,14.4402,185986.0
2024-01-29 14:00:00,17.04,17.06,17.03,17.04,160948.0,14.4402,14.4572,14.4317,14.4402,160948.0
2024-01-29 14:05:00,17.04,17.04,17.02,17.04,71011.0,14.4402,14.4402,14.4233,14.4402,71011.0
2024-01-29 14:10:00,17.04,17.05,17.03,17.04,62977.0,14.4402,14.4487,14.4317,14.4402,62977.0
2024-01-29 14:15:00,17.05,17.05,17.02,17.04,72021.0,14.4487,14.4487,14.4233,14.4402,72021.0
2024-01-29 14:20:00,17.03,17.04,17.0,17.02,105982.0,14.4317,14.4402,14.4063,14.4233,105982.0
2024-01-29 14:25:00,17.02,17.04,17.01,17.04,104392.0,14.4233,14.4402,14.4148,14.4402,104392.0
2024-01-29 14:30:00,17.03,17.04,17.02,17.04,116314.0,14.4317,14.4402,14.4233,14.4402,116314.0
2024-01-29 14:35:00,17.03,17.04,17.02,17.03,64776.0,14.4317,14.4402,14.4233,14.4317,64776.0
2024-01-29 14:40:00,17.03,17.05,17.02,17.05,77565.0,14.4317,14.4487,14.4233,14.4487,77565.0
2024-01-29 14:45:00,17.05,17.05,17.03,17.04,52088.0,14.4487,14.4487,14.4317,14.4402,52088.0
2024-01-29 14:50:00,17.04,17.05,17.03,17.04,76513.0,14.4402,14.4487,14.4317,14.4402,76513.0
2024-01-29 14:55:00,17.04,17.05,17.04,17.05,63586.0,14.4402,14.4487,14.4402,14.4487,63586.0
2024-01-29 15:00:00,17.05,17.09,17.04,17.09,162781.0,14.4487,14.4826,14.4402,14.4826,162781.0
2024-01-29 15:05:00,17.09,17.12,17.08,17.1,113185.0,14.4826,14.508,14.4741,14.4911,113185.0
2024-01-29 15:10:00,17.1,17.12,17.09,17.12,73488.0,14.4911,14.508,14.4826,14.508,73488.0
2024-01-29 15:15:00,17.12,17.15,17.11,17.14,82406.0,14.508,14.5334,14.4995,14.525,82406.0
2024-01-29 15:20:00,17.15,17.17,17.14,17.16,71317.0,14.5334,14.5504,14.525,14.5419,71317.0
2024-01-29 15:25:00,17.16,17.17,17.14,17.16,232306.0,14.5419,14.5504,14.525,14.5419,232306.0
2024-01-29 15:30:00,17.16,17.17,17.13,17.14,176659.0,14.5419,14.5504,14.5165,14.525,176659.0
2024-01-29 15:35:00,17.15,17.16,17.13,17.15,116495.0,14.5334,14.5419,14.5165,14.5334,116495.0
2024-01-29 15:40:00,17.14,17.16,17.13,17.15,118076.0,14.525,14.5419,14.5165,14.5334,118076.0
2024-01-29 15:45:00,17.16,17.16,17.13,17.15,204439.0,14.5419,14.5419,14.5165,14.5334,204439.0
2024-01-29 15:50:00,17.14,17.16,17.14,17.14,216807.0,14.525,14.5419,14.525,14.525,216807.0
2024-01-29 15:55:00,17.14,17.17,17.14,17.16,407918.0,14.525,14.5504,14.525,14.5419,407918.0
2024-01-30 09:30:00,17.09,17.12,17.04,17.09,237585.0,14.4826,14.508,14.4402,14.4826,237585.0
2024-01-30 09:35:00,17.08,17.12,17.07,17.08,126627.0,14.4741,14.508,14.4656,14.4741,126627.0
2024-01-30 09:40:00,17.08,17.13,17.08,17.08,99644.0,14.4741,14.5165,14.4741,14.4741,99644.0
2024-01-30 09:45:00,17.09,17.11,17.07,17.1,118821.0,14.4826,14.4995,14.4656,14.4911,118821.0
2024-01-30 09:50:00,17.1,17.12,17.07,17.08,74917.0,14.4911,14.508,14.4656,14.4741,74917.0
2024-01-30 09:55:00,17.07,17.1,17.05,17.1,87162.0,14.4656,14.4911,14.4487,14.4911,87162.0
2024-01-30 10:00:00,17.1,17.12,17.05,17.06,156267.0,14.4911,14.508,14.4487,14.4572,156267.0
2024-01-30 10:05:00,17.05,17.07,17.0,17.02,169481.0,14.4487,14.4656,14.4063,14.4233,169481.0
2024-01-30 10:10:00,17.02,17.03,16.98,16.99,109554.0,14.4233,14.4317,14.3894,14.3978,109554.0
2024-01-30 10:15:00,16.99,17.01,16.98,17.01,112917.0,14.3978,14.4148,14.3894,14.4148,112917.0
2024-01-30 10:20:00,17.0,17.02,16.97,16.99,112359.0,14.4063,14.4233,14.3809,14.3978,112359.0
2024-01-30 10:25:00,16.99,17.01,16.97,17.01,66830.0,14.3978,14.4148,14.3809,14.4148,66830.0
2024-01-30 10:30:00,17.01,17.02,16.97,16.99,99566.0,14.4148,14.4233,14.3809,14.3978,99566.0
2024-01-30 10:35:00,16.99,17.02,16.97,17.01,76737.0,14.3978,14.4233,14.3809,14.4148,76737.0
2024-01-30 10:40:00,17.0,17.01,16.96,16.98,124640.0,14.4063,14.4148,14.3724,14.3894,124640.0
2024-01-30 10:45:00,16.98,17.01,16.97,17.01,100802.0,14.3894,14.4148,14.3809,14.4148,100802.0
2024-01-30 10:50:00,17.0,17.03,16.99,17.0,145649.0,14.4063,14.4317,14.3978,14.4063,145649.0
2024-01-30 10:55:00,17.0,17.03,16.99,17.02,67024.0,14.4063,14.4317,14.3978,14.4233,67024.0
2024-01-30 11:00:00,17.02,17.03,17.0,17.03,38150.0,14.4233,14.4317,14.4063,14.4317,38150.0
2024-01-30 11:05:00,17.03,17.04,17.02,17.04,145987.0,14.4317,14.4402,14.4233,14.4402,145987.0
2024-01-30 11:10:00,17.03,17.05,17.02,17.05,103357.0,14.4317,14.4487,14.4233,14.4487,103357.0
2024-01-30 11:15:00,17.04,17.1,17.04,17.1,63105.0,14.4402,14.4911,14.4402,14.4911,63105.0
2024-01-30 11:20:00,17.1,17.11,17.08,17.1,123253.0,14.4911,14.4995,14.4741,14.4911,123253.0
2024-01-30 11:25:00,17.1,17.12,17.09,17.1,110360.0,14.4911,14.508,14.4826,14.4911,110360.0
2024-01-30 11:30:00,17.09,17.12,17.09,17.11,77394.0,14.4826,14.508,14.4826,14.4995,77394.0
2024-01-30 11:35:00,17.11,17.13,17.1,17.13,69662.0,14.4995,14.5165,14.4911,14.5165,69662.0
2024-01-30 11:40:00,17.13,17.17,17.12,17.17,138434.0,14.5165,14.5504,14.508,14.5504,138434.0
2024-01-30 11:45:00,17.16,17.19,17.15,17.16,249952.0,14.5419,14.5673,14.5334,14.5419,249952.0
2024-01-30 11:50:00,17.16,17.17,17.14,17.16,78188.0,14.5419,14.5504,14.525,14.5419,78188.0
2024-01-30 11:55:00,17.16,17.19,17.15,17.19,38319.0,14.5419,14.5673,14.5334,14.5673,38319.0
2024-01-30 12:00:00,17.19,17.19,17.16,17.18,121001.0,14.5673,14.5673,14.5419,14.5589,121001.0
2024-01-30 12:05:00,17.18,17.2,17.18,17.2,78289.0,14.5589,14.5758,14.5589,14.5758,78289.0
2024-01-30 12:10:00,17.2,17.21,17.18,17.18,218331.0,14.5758,14.5843,14.5589,14.5589,218331.0
2024-01-30 12:15:00,17.19,17.19,17.15,17.16,95682.0,14.5673,14.5673,14.5334,14.5419,95682.0
2024-01-30 12:20:00,17.16,17.17,17.14,17.15,83149.0,14.5419,14.5504,14.525,14.5334,83149.0
2024-01-30 12:25:00,17.16,17.17,17.14,17.14,88899.0,14.5419,14.5504,14.525,14.525,88899.0
2024-01-30 12:30:00,17.14,17.16,17.13,17.14,93413.0,14.525,14.5419,14.5165,14.525,93413.0
2024-01-30 12:35:00,17.14,17.15,17.12,17.14,44317.0,14.525,14.5334,14.508,14.525,44317.0
2024-01-30 12:40:00,17.14,17.15,17.12,17.14,67103.0,14.525,14.5334,14.508,14.525,67103.0
2024-01-30 12:45:00,17.14,17.15,17.11,17.13,165765.0,14.525,14.5334,14.4995,14.5165,165765.0
2024-01-30 12:50:00,17.13,17.15,17.11,17.14,117665.0,14.5165,14.5334,14.4995,14.525,117665.0
2024-01-30 12:55:00,17.14,17.15,17.12,17.14,74508.0,14.525,14.5334,14.508,14.525,74508.0
2024-01-30 13:00:00,17.14,17.14,17.11,17.12,194062.0,14.525,14.525,14.4995,14.508,194062.0
2024-01-30 13:05:00,17.11,17.12,17.1,17.12,44378.0,14.4995,14.508,14.4911,14.508,44378.0
2024-01-30 13:10:00,17.11,17.12,17.09,17.11,77280.0,14.4995,14.508,14.4826,14.4995,77280.0
2024-01-30 13:15:00,17.11,17.12,17.1,17.11,88715.0,14.4995,14.508,14.4911,14.4995,88715.0
2024-01-30 13:20:00,17.11,17.14,17.11,17.12,93336.0,14.4995,14.525,14.4995,14.508,93336.0
2024-01-30 13:25:00,17.11,17.12,17.1,17.12,61762.0,14.4995,14.508,14.4911,14.508,61762.0
2024-01-30 13:30:00,17.12,17.13,17.1,17.1,61358.0,14.508,14.5165,14.4911,14.4911,61358.0
2024-01-30 13:35:00,17.11,17.13,17.1,17.12,86607.0,14.4995,14.5165,14.4911,14.508,86607.0
2024-01-30 13:40:00,17.13,17.14,17.12,17.13,45108.0,14.5165,14.525,14.508,14.5165,45108.0
2024-01-30 13:45:00,17.13,17.16,17.12,17.16,59218.0,14.5165,14.5419,14.508,14.5419,59218.0
2024-01-30 13:50:00,17.16,17.18,17.15,17.17,50833.0,14.5419,14.5589,14.5334,14.5504,50833.0
2024-01-30 13:55:00,17.18,17.18,17.14,17.15,65674.0,14.5589,14.5589,14.525,14.5334,65674.0
2024-01-30 14:00:00,17.15,17.16,17.14,17.14,57034.0,14.5334,14.5419,14.525,14.525,57034.0
2024-01-30 14:05:00,17.14,17.15,17.13,17.15,102789.0,14.525,14.5334,14.5165,14.5334,102789.0
2024-01-30 14:10:00,17.14,17.15,17.12,17.12,71166.0,14.525,14.5334,14.508,14.508,71166.0
2024-01-30 14:15:00,17.12,17.15,17.11,17.14,79184.0,14.508,14.5334,14.4995,14.525,79184.0
2024-01-30 14:20:00,17.14,17.17,17.13,17.16,84135.0,14.525,14.5504,14.5165,14.5419,84135.0
2024-01-30 14:25:00,17.16,17.18,17.15,17.16,127468.0,14.5419,14.5589,14.5334,14.5419,127468.0
2024-01-30 14:30:00,17.16,17.18,17.16,17.17,129352.0,14.5419,14.5589,14.5419,14.5504,129352.0
2024-01-30 14:35:00,17.17,17.17,17.15,17.17,59425.0,14.5504,14.5504,14.5334,14.5504,59425.0
2024-01-30 14:40:00,17.16,17.17,17.14,17.16,70319.0,14.5419,14.5504,14.525,14.5419,70319.0
2024-01-30 14:45:00,17.16,17.17,17.15,17.15,74586.0,14.5419,14.5504,14.5334,14.5334,74586.0
2024-01-30 14:50:00,17.16,17.16,17.12,17.14,115700.0,14.5419,14.5419,14.508,14.525,115700.0
2024-01-30 14:55:00,17.14,17.14,17.09,17.1,370302.0,14.525,14.525,14.4826,14.4911,370302.0
2024-01-30 15:00:00,17.1,17.11,17.07,17.07,107556.0,14.4911,14.4995,14.4656,14.4656,107556.0
2024-01-30 15:05:00,17.08,17.08,17.04,17.05,109570.0,14.4741,14.4741,14.4402,14.4487,109570.0
2024-01-30 15:10:00,17.05,17.08,17.04,17.07,138788.0,14.4487,14.4741,14.4402,14.4656,138788.0
2024-01-30 15:15:00,17.06,17.08,17.05,17.05,186392.0,14.4572,14.4741,14.4487,14.4487,186392.0
2024-01-30 15:20:00,17.05,17.07,17.05,17.07,382021.0,14.4487,14.4656,14.4487,14.4656,382021.0
2024-01-30 15:25:00,17.06,17.07,17.06,17.07,133467.0,14.4572,14.4656,14.4572,14.4656,133467.0
2024-01-30 15:30:00,17.07,17.07,17.05,17.06,104835.0,14.4656,14.4656,14.4487,14.4572,104835.0
2024-01-30 15:35:00,17.05,17.06,17.05,17.06,328716.0,14.4487,14.4572,14.4487,14.4572,328716.0
2024-01-30 15:40:00,17.06,17.06,17.04,17.05,290468.0,14.4572,14.4572,14.4402,14.4487,290468.0
2024-01-30 15:45:00,17.05,17.06,17.05,17.05,402470.0,14.4487,14.4572,14.4487,14.4487,402470.0
2024-01-30 15:50:00,17.05,17.06,17.04,17.05,344204.0,14.4487,14.4572,14.4402,14.4487,344204.0
2024-01-30 15:55:00,17.05,17.07,17.04,17.05,733004.0,14.4487,14.4656,14.4402,14.4487,733004.0
2024-01-31 09:30:00,17.11,17.17,17.07,17.17,457413.0,14.4995,14.5504,14.4656,14.5504,457413.0
2024-01-31 09:35:00,17.16,17.21,17.15,17.2,171330.0,14.5419,14.5843,14.5334,14.5758,171330.0
2024-01-31 09:40:00,17.2,17.24,17.17,17.23,179495.0,14.5758,14.6097,14.5504,14.6012,179495.0
2024-01-31 09:45:00,17.23,17.25,17.15,17.17,215585.0,14.6012,14.6182,14.5334,14.5504,215585.0
2024-01-31 09:50:00,17.18,17.2,17.16,17.16,111616.0,14.5589,14.5758,14.5419,14.5419,111616.0
2024-01-31 09:55:00,17.16,17.19,17.13,17.14,108435.0,14.5419,14.5673,14.5165,14.525,108435.0
2024-01-31 10:00:00,17.14,17.15,17.11,17.13,104305.0,14.525,14.5334,14.4995,14.5165,104305.0
2024-01-31 10:05:00,17.13,17.14,17.08,17.09,306448.0,14.5165,14.525,14.4741,14.4826,306448.0
2024-01-31 10:10:00,17.09,17.14,17.08,17.13,279362.0,14.4826,14.525,14.4741,14.5165,279362.0
2024-01-31 10:15:00,17.14,17.16,17.11,17.12,137221.0,14.525,14.5419,14.4995,14.508,137221.0
2024-01-31 10:20:00,17.13,17.13,17.09,17.09,131798.0,14.5165,14.5165,14.4826,14.4826,131798.0
2024-01-31 10:25:00,17.1,17.12,17.08,17.12,145965.0,14.4911,14.508,14.4741,14.508,145965.0
2024-01-31 10:30:00,17.11,17.12,17.08,17.12,95819.0,14.4995,14.508,14.4741,14.508,95819.0
2024-01-31 10:35:00,17.12,17.13,17.07,17.07,222930.0,14.508,14.5165,14.4656,14.4656,222930.0
2024-01-31 10:40:00,17.07,17.09,17.02,17.03,137858.0,14.4656,14.4826,14.4233,14.4317,137858.0
2024-01-31 10:45:00,17.03,17.08,17.02,17.07,113138.0,14.4317,14.4741,14.4233,14.4656,113138.0
2024-01-31 10:50:00,17.08,17.13,17.07,17.11,156344.0,14.4741,14.5165,14.4656,14.4995,156344.0
2024-01-31 10:55:00,17.11,17.15,17.1,17.15,96704.0,14.4995,14.5334,14.4911,14.5334,96704.0
2024-01-31 11:00:00,17.15,17.15,17.12,17.13,88317.0,14.5334,14.5334,14.508,14.5165,88317.0
2024-01-31 11:05:00,17.13,17.18,17.12,17.14,346026.0,14.5165,14.5589,14.508,14.525,346026.0
2024-01-31 11:10:00,17.15,17.15,17.1,17.11,135183.0,14.5334,14.5334,14.4911,14.4995,135183.0
2024-01-31 11:15:00,17.11,17.11,17.08,17.09,64917.0,14.4995,14.4995,14.4741,14.4826,64917.0
2024-01-31 11:20:00,17.09,17.1,17.07,17.09,132608.0,14.4826,14.4911,14.4656,14.4826,132608.0
2024-01-31 11:25:00,17.08,17.08,17.04,17.07,283790.0,14.4741,14.4741,14.4402,14.4656,283790.0
2024-01-31 11:30:00,17.08,17.1,17.05,17.06,308260.0,14.4741,14.4911,14.4487,14.4572,308260.0
2024-01-31 11:35:00,17.06,17.06,17.02,17.03,162889.0,14.4572,14.4572,14.4233,14.4317,162889.0
2024-01-31 11:40:00,17.03,17.05,16.98,16.98,173815.0,14.4317,14.4487,14.3894,14.3894,173815.0
2024-01-31 11:45:00,16.98,17.0,16.97,16.98,64942.0,14.3894,14.4063,14.3809,14.3894,64942.0
2024-01-31 11:50:00,16.98,17.02,16.97,17.01,235101.0,14.3894,14.4233,14.3809,14.4148,235101.0
2024-01-31 11:55:00,17.01,17.05,16.99,17.05,91303.0,14.4148,14.4487,14.3978,14.4487,91303.0
2024-01-31 12:00:00,17.05,17.08,17.04,17.07,73116.0,14.4487,14.4741,14.4402,14.4656,73116.0
2024-01-31 12:05:00,17.07,17.08,17.06,17.07,67540.0,14.4656,14.4741,14.4572,14.4656,67540.0
2024-01-31 12:10:00,17.07,17.08,17.06,17.07,60592.0,14.4656,14.4741,14.4572,14.4656,60592.0
2024-01-31 12:15:00,17.07,17.08,17.05,17.05,67846.0,14.4656,14.4741,14.4487,14.4487,67846.0
2024-01-31 12:20:00,17.05,17.08,17.05,17.06,108353.0,14.4487,14.4741,14.4487,14.4572,108353.0
2024-01-31 12:25:00,17.07,17.07,17.05,17.07,57374.0,14.4656,14.4656,14.4487,14.4656,57374.0
2024-01-31 12:30:00,17.07,17.07,17.04,17.05,137497.0,14.4656,14.4656,14.4402,14.4487,137497.0
2024-01-31 12:35:00,17.05,17.05,17.02,17.04,124435.0,14.4487,14.4487,14.4233,14.4402,124435.0
2024-01-31 12:40:00,17.04,17.05,17.02,17.04,60052.0,14.4402,14.4487,14.4233,14.4402,60052.0
2024-01-31 12:45:00,17.04,17.04,17.01,17.03,132515.0,14.4402,14.4402,14.4148,14.4317,132515.0
2024-01-31 12:50:00,17.03,17.07,17.02,17.07,126197.0,14.4317,14.4656,14.4233,14.4656,126197.0
2024-01-31 12:55:00,17.07,17.09,17.06,17.07,109976.0,14.4656,14.4826,14.4572,14.4656,109976.0
2024-01-31 13:00:00,17.07,17.07,17.03,17.06,172147.0,14.4656,14.4656,14.4317,14.4572,172147.0
2024-01-31 13:05:00,17.05,17.07,17.04,17.07,126455.0,14.4487,14.4656,14.4402,14.4656,126455.0
2024-01-31 13:10:00,17.07,17.07,17.03,17.04,113030.0,14.4656,14.4656,14.4317,14.4402,113030.0
2024-01-31 13:15:00,17.04,17.05,17.02,17.04,194481.0,14.4402,14.4487,14.4233,14.4402,194481.0
2024-01-31 13:20:00,17.04,17.04,17.02,17.04,158770.0,14.4402,14.4402,14.4233,14.4402,158770.0
2024-01-31 13:25:00,17.03,17.06,17.02,17.05,139505.0,14.4317,14.4572,14.4233,14.4487,139505.0
2024-01-31 13:30:00,17.05,17.06,17.04,17.04,110913.0,14.4487,14.4572,14.4402,14.4402,110913.0
2024-01-31 13:35:00,17.04,17.05,17.03,17.05,51660.0,14.4402,14.4487,14.4317,14.4487,51660.0
2024-01-31 13:40:00,17.05,17.07,17.04,17.06,166992.0,14.4487,14.4656,14.4402,14.4572,166992.0
2024-01-31 13:45:00,17.06,17.07,17.05,17.06,67943.0,14.4572,14.4656,14.4487,14.4572,67943.0
2024-01-31 13:50:00,17.06,17.17,17.05,17.16,498443.0,14.4572,14.5504,14.4487,14.5419,498443.0
2024-01-31 13:55:00,17.16,17.19,17.15,17.16,133146.0,14.5419,14.5673,14.5334,14.5419,133146.0
2024-01-31 14:00:00,17.17,17.19,17.11,17.17,225853.0,14.5504,14.5673,14.4995,14.5504,225853.0
2024-01-31 14:05:00,17.17,17.19,17.14,17.18,85239.0,14.5504,14.5673,14.525,14.5589,85239.0
2024-01-31 14:10:00,17.18,17.24,17.16,17.19,126632.0,14.5589,14.6097,14.5419,14.5673,126632.0
2024-01-31 14:15:00,17.19,17.21,17.14,17.16,623125.0,14.5673,14.5843,14.525,14.5419,623125.0
2024-01-31 14:20:00,17.16,17.17,17.1,17.1,156584.0,14.5419,14.5504,14.4911,14.4911,156584.0
2024-01-31 14:25:00,17.1,17.16,17.1,17.14,213772.0,14.4911,14.5419,14.4911,14.525,213772.0
2024-01-31 14:30:00,17.14,17.18,17.1,17.16,144284.0,14.525,14.5589,14.4911,14.5419,144284.0
2024-01-31 14:35:00,17.16,17.27,17.14,17.27,394906.0,14.5419,14.6351,14.525,14.6351,394906.0
2024-01-31 14:40:00,17.27,17.36,17.25,17.34,615419.0,14.6351,14.7114,14.6182,14.6944,615419.0
2024-01-31 14:45:00,17.34,17.39,17.28,17.3,728876.0,14.6944,14.7368,14.6436,14.6605,728876.0
2024-01-31 14:50:00,17.29,17.3,17.24,17.28,564173.0,14.6521,14.6605,14.6097,14.6436,564173.0
2024-01-31 14:55:00,17.27,17.28,17.22,17.23,191913.0,14.6351,14.6436,14.5927,14.6012,191913.0
2024-01-31 15:00:00,17.23,17.23,17.08,17.11,309227.0,14.6012,14.6012,14.4741,14.4995,309227.0
2024-01-31 15:05:00,17.12,17.13,17.04,17.11,555785.0,14.508,14.5165,14.4402,14.4995,555785.0
2024-01-31 15:10:00,17.11,17.15,17.09,17.14,251503.0,14.4995,14.5334,14.4826,14.525,251503.0
2024-01-31 15:15:00,17.14,17.19,17.12,17.16,431261.0,14.525,14.5673,14.508,14.5419,431261.0
2024-01-31 15:20:00,17.16,17.21,17.16,17.18,281604.0,14.5419,14.5843,14.5419,14.5589,281604.0
2024-01-31 15:25:00,17.18,17.22,17.17,17.22,352810.0,14.5589,14.5927,14.5504,14.5927,352810.0
2024-01-31 15:30:00,17.21,17.22,17.12,17.16,801130.0,14.5843,14.5927,14.508,14.5419,801130.0
2024-01-31 15:35:00,17.16,17.21,17.13,17.2,756270.0,14.5419,14.5843,14.5165,14.5758,756270.0
2024-01-31 15:40:00,17.19,17.2,17.16,17.16,400375.0,14.5673,14.5758,14.5419,14.5419,400375.0
2024-01-31 15:45:00,17.17,17.17,17.13,17.15,418540.0,14.5504,14.5504,14.5165,14.5334,418540.0
2024-01-31 15:50:00,17.15,17.16,17.09,17.1,869154.0,14.5334,14.5419,14.4826,14.4911,869154.0
2024-01-31 15:55:00,17.1,17.11,17.07,17.07,1814203.0,14.4911,14.4995,14.4656,14.4656,1814203.0
2024-02-01 09:30:00,17.44,17.63,17.4,17.63,971389.0,14.7792,14.9402,14.7453,14.9402,971389.0
2024-02-01 09:35:00,17.63,17.64,17.56,17.64,442117.0,14.9402,14.9487,14.8809,14.9487,442117.0
2024-02-01 09:40:00,17.64,17.75,17.63,17.74,489327.0,14.9487,15.0419,14.9402,15.0334,489327.0
2024-02-01 09:45:00,17.73,17.76,17.63,17.65,408202.0,15.0249,15.0504,14.9402,14.9571,408202.0
2024-02-01 09:50:00,17.64,17.69,17.63,17.65,321789.0,14.9487,14.991,14.9402,14.9571,321789.0
2024-02-01 09:55:00,17.64,17.68,17.58,17.59,442004.0,14.9487,14.9826,14.8978,14.9063,442004.0
2024-02-01 10:00:00,17.59,17.63,17.53,17.61,495844.0,14.9063,14.9402,14.8555,14.9232,495844.0
2024-02-01 10:05:00,17.61,17.64,17.56,17.61,294450.0,14.9232,14.9487,14.8809,14.9232,294450.0
2024-02-01 10:10:00,17.6,17.63,17.57,17.58,89765.0,14.9148,14.9402,14.8893,14.8978,89765.0
2024-02-01 10:15:00,17.59,17.64,17.58,17.62,228412.0,14.9063,14.9487,14.8978,14.9317,228412.0
2024-02-01 10:20:00,17.62,17.62,17.58,17.6,169540.0,14.9317,14.9317,14.8978,14.9148,169540.0
2024-02-01 10:25:00,17.6,17.6,17.56,17.57,140223.0,14.9148,14.9148,14.8809,14.8893,140223.0
2024-02-01 10:30:00,17.56,17.59,17.53,17.55,209273.0,14.8809,14.9063,14.8555,14.8724,209273.0
2024-02-01 10:35:00,17.54,17.55,17.5,17.53,300570.0,14.8639,14.8724,14.83,14.8555,300570.0
2024-02-01 10:40:00,17.54,17.58,17.54,17.55,146545.0,14.8639,14.8978,14.8639,14.8724,146545.0
2024-02-01 10:45:00,17.56,17.61,17.56,17.61,91651.0,14.8809,14.9232,14.8809,14.9232,91651.0
2024-02-01 10:50:00,17.6,17.61,17.57,17.57,73286.0,14.9148,14.9232,14.8893,14.8893,73286.0
2024-02-01 10:55:00,17.57,17.59,17.55,17.55,87416.0,14.8893,14.9063,14.8724,14.8724,87416.0
2024-02-01 11:00:00,17.55,17.56,17.5,17.51,147510.0,14.8724,14.8809,14.83,14.8385,147510.0
2024-02-01 11:05:00,17.52,17.52,17.42,17.44,214422.0,14.847,14.847,14.7622,14.7792,214422.0
2024-02-01 11:10:00,17.44,17.45,17.4,17.43,233708.0,14.7792,14.7877,14.7453,14.7707,233708.0
2024-02-01 11:15:00,17.43,17.48,17.41,17.43,460864.0,14.7707,14.8131,14.7538,14.7707,460864.0
2024-02-01 11:20:00,17.43,17.45,17.42,17.44,365715.0,14.7707,14.7877,14.7622,14.7792,365715.0
2024-02-01 11:25:00,17.44,17.53,17.43,17.53,341586.0,14.7792,14.8555,14.7707,14.8555,341586.0
2024-02-01 11:30:00,17.52,17.53,17.5,17.51,128556.0,14.847,14.8555,14.83,14.8385,128556.0
2024-02-01 11:35:00,17.51,17.55,17.5,17.53,211366.0,14.8385,14.8724,14.83,14.8555,211366.0
2024-02-01 11:40:00,17.53,17.6,17.52,17.6,128917.0,14.8555,14.9148,14.847,14.9148,128917.0
2024-02-01 11:45:00,17.6,17.61,17.58,17.61,139323.0,14.9148,14.9232,14.8978,14.9232,139323.0
2024-02-01 11:50:00,17.61,17.65,17.6,17.65,137692.0,14.9232,14.9571,14.9148,14.9571,137692.0
2024-02-01 11:55:00,17.64,17.65,17.62,17.63,220689.0,14.9487,14.9571,14.9317,14.9402,220689.0
2024-02-01 12:00:00,17.63,17.66,17.62,17.66,523279.0,14.9402,14.9656,14.9317,14.9656,523279.0
2024-02-01 12:05:00,17.66,17.69,17.63,17.64,344122.0,14.9656,14.991,14.9402,14.9487,344122.0
2024-02-01 12:10:00,17.64,17.65,17.57,17.57,169071.0,14.9487,14.9571,14.8893,14.8893,169071.0
2024-02-01 12:15:00,17.57,17.58,17.54,17.55,81804.0,14.8893,14.8978,14.8639,14.8724,81804.0
2024-02-01 12:20:00,17.54,17.55,17.49,17.51,164213.0,14.8639,14.8724,14.8216,14.8385,164213.0
2024-02-01 12:25:00,17.52,17.54,17.5,17.53,161056.0,14.847,14.8639,14.83,14.8555,161056.0
2024-02-01 12:30:00,17.53,17.54,17.5,17.51,99564.0,14.8555,14.8639,14.83,14.8385,99564.0
2024-02-01 12:35:00,17.51,17.52,17.47,17.47,138112.0,14.8385,14.847,14.8046,14.8046,138112.0
2024-02-01 12:40:00,17.47,17.48,17.38,17.38,417197.0,14.8046,14.8131,14.7283,14.7283,417197.0
2024-02-01 12:45:00,17.39,17.39,17.29,17.3,561232.0,14.7368,14.7368,14.6521,14.6605,561232.0
2024-02-01 12:50:00,17.29,17.39,17.26,17.39,614218.0,14.6521,14.7368,14.6266,14.7368,614218.0
2024-02-01 12:55:00,17.39,17.42,17.26,17.29,385060.0,14.7368,14.7622,14.6266,14.6521,385060.0
2024-02-01 13:00:00,17.28,17.29,17.23,17.23,335110.0,14.6436,14.6521,14.6012,14.6012,335110.0
2024-02-01 13:05:00,17.23,17.25,17.17,17.25,469117.0,14.6012,14.6182,14.5504,14.6182,469117.0
2024-02-01 13:10:00,17.25,17.29,17.22,17.28,319989.0,14.6182,14.6521,14.5927,14.6436,319989.0
2024-02-01 13:15:00,17.28,17.3,17.23,17.28,410350.0,14.6436,14.6605,14.6012,14.6436,410350.0
2024-02-01 13:20:00,17.28,17.37,17.27,17.36,795381.0,14.6436,14.7199,14.6351,14.7114,795381.0
2024-02-01 13:25:00,17.35,17.38,17.32,17.37,374855.0,14.7029,14.7283,14.6775,14.7199,374855.0
2024-02-01 13:30:00,17.37,17.42,17.36,17.41,502677.0,14.7199,14.7622,14.7114,14.7538,502677.0
2024-02-01 13:35:00,17.41,17.5,17.41,17.5,360629.0,14.7538,14.83,14.7538,14.83,360629.0
2024-02-01 13:40:00,17.5,17.5,17.44,17.44,233469.0,14.83,14.83,14.7792,14.7792,233469.0
2024-02-01 13:45:00,17.45,17.48,17.43,17.46,175923.0,14.7877,14.8131,14.7707,14.7961,175923.0
2024-02-01 13:50:00,17.46,17.48,17.41,17.43,266068.0,14.7961,14.8131,14.7538,14.7707,266068.0
2024-02-01 13:55:00,17.42,17.45,17.41,17.41,95376.0,14.7622,14.7877,14.7538,14.7538,95376.0
2024-02-01 14:00:00,17.41,17.44,17.39,17.41,120403.0,14.7538,14.7792,14.7368,14.7538,120403.0
2024-02-01 14:05:00,17.42,17.44,17.4,17.43,195059.0,14.7622,14.7792,14.7453,14.7707,195059.0
2024-02-01 14:10:00,17.43,17.43,17.38,17.39,98753.0,14.7707,14.7707,14.7283,14.7368,98753.0
2024-02-01 14:15:00,17.38,17.41,17.37,17.41,186504.0,14.7283,14.7538,14.7199,14.7538,186504.0
2024-02-01 14:20:00,17.41,17.43,17.4,17.41,82678.0,14.7538,14.7707,14.7453,14.7538,82678.0
2024-02-01 14:25:00,17.41,17.42,17.37,17.38,179360.0,14.7538,14.7622,14.7199,14.7283,179360.0
2024-02-01 14:30:00,17.38,17.39,17.33,17.35,158505.0,14.7283,14.7368,14.686,14.7029,158505.0
2024-02-01 14:35:00,17.35,17.4,17.34,17.39,83083.0,14.7029,14.7453,14.6944,14.7368,83083.0
2024-02-01 14:40:00,17.4,17.42,17.38,17.41,129559.0,14.7453,14.7622,14.7283,14.7538,129559.0
2024-02-01 14:45:00,17.42,17.44,17.41,17.43,154719.0,14.7622,14.7792,14.7538,14.7707,154719.0
2024-02-01 14:50:00,17.44,17.44,17.39,17.41,95019.0,14.7792,14.7792,14.7368,14.7538,95019.0
2024-02-01 14:55:00,17.4,17.45,17.4,17.45,125389.0,14.7453,14.7877,14.7453,14.7877,125389.0
2024-02-01 15:00:00,17.45,17.47,17.43,17.46,211740.0,14.7877,14.8046,14.7707,14.7961,211740.0
2024-02-01 15:05:00,17.46,17.48,17.43,17.45,292969.0,14.7961,14.8131,14.7707,14.7877,292969.0
2024-02-01 15:10:00,17.45,17.46,17.43,17.45,209316.0,14.7877,14.7961,14.7707,14.7877,209316.0
2024-02-01 15:15:00,17.45,17.47,17.43,17.46,100251.0,14.7877,14.8046,14.7707,14.7961,100251.0
2024-02-01 15:20:00,17.47,17.47,17.44,17.46,90342.0,14.8046,14.8046,14.7792,14.7961,90342.0
2024-02-01 15:25:00,17.46,17.48,17.44,17.45,209448.0,14.7961,14.8131,14.7792,14.7877,209448.0
2024-02-01 15:30:00,17.45,17.46,17.43,17.46,115103.0,14.7877,14.7961,14.7707,14.7961,115103.0
2024-02-01 15:35:00,17.46,17.49,17.45,17.48,244629.0,14.7961,14.8216,14.7877,14.8131,244629.0
2024-02-01 15:40:00,17.47,17.5,17.47,17.48,315522.0,14.8046,14.83,14.8046,14.8131,315522.0
2024-02-01 15:45:00,17.48,17.49,17.46,17.48,459041.0,14.8131,14.8216,14.7961,14.8131,459041.0
2024-02-01 15:50:00,17.48,17.49,17.46,17.48,560893.0,14.8131,14.8216,14.7961,14.8131,560893.0
2024-02-01 15:55:00,17.48,17.5,17.48,17.49,644448.0,14.8131,14.83,14.8131,14.8216,644448.0
2024-02-02 09:30:00,17.34,17.42,17.31,17.36,503786.0,14.6944,14.7622,14.669,14.7114,503786.0
2024-02-02 09:35:00,17.36,17.39,17.26,17.31,532182.0,14.7114,14.7368,14.6266,14.669,532182.0
2024-02-02 09:40:00,17.31,17.33,17.27,17.3,203592.0,14.669,14.686,14.6351,14.6605,203592.0
2024-02-02 09:45:00,17.29,17.35,17.28,17.3,337088.0,14.6521,14.7029,14.6436,14.6605,337088.0
2024-02-02 09:50:00,17.3,17.31,17.24,17.27,283518.0,14.6605,14.669,14.6097,14.6351,283518.0
2024-02-02 09:55:00,17.27,17.32,17.23,17.25,223050.0,14.6351,14.6775,14.6012,14.6182,223050.0
2024-02-02 10:00:00,17.24,17.26,17.15,17.17,274855.0,14.6097,14.6266,14.5334,14.5504,274855.0
2024-02-02 10:05:00,17.16,17.17,17.11,17.14,200621.0,14.5419,14.5504,14.4995,14.525,200621.0
2024-02-02 10:10:00,17.14,17.14,17.04,17.07,374938.0,14.525,14.525,14.4402,14.4656,374938.0
2024-02-02 10:15:00,17.07,17.19,17.06,17.18,307671.0,14.4656,14.5673,14.4572,14.5589,307671.0
2024-02-02 10:20:00,17.18,17.24,17.14,17.21,371478.0,14.5589,14.6097,14.525,14.5843,371478.0
2024-02-02 10:25:00,17.21,17.25,17.18,17.21,414163.0,14.5843,14.6182,14.5589,14.5843,414163.0
2024-02-02 10:30:00,17.22,17.25,17.14,17.18,496447.0,14.5927,14.6182,14.525,14.5589,496447.0
2024-02-02 10:35:00,17.18,17.2,17.16,17.16,254336.0,14.5589,14.5758,14.5419,14.5419,254336.0
2024-02-02 10:40:00,17.17,17.19,17.15,17.18,96452.0,14.5504,14.5673,14.5334,14.5589,96452.0
2024-02-02 10:45:00,17.18,17.2,17.14,17.16,86840.0,14.5589,14.5758,14.525,14.5419,86840.0
2024-02-02 10:50:00,17.15,17.18,17.14,17.17,87825.0,14.5334,14.5589,14.525,14.5504,87825.0
2024-02-02 10:55:00,17.18,17.21,17.16,17.21,109410.0,14.5589,14.5843,14.5419,14.5843,109410.0
2024-02-02 11:00:00,17.21,17.22,17.18,17.21,154789.0,14.5843,14.5927,14.5589,14.5843,154789.0
2024-02-02 11:05:00,17.21,17.22,17.19,17.21,94533.0,14.5843,14.5927,14.5673,14.5843,94533.0
2024-02-02 11:10:00,17.21,17.22,17.11,17.11,96486.0,14.5843,14.5927,14.4995,14.4995,96486.0
2024-02-02 11:15:00,17.12,17.13,17.09,17.1,123496.0,14.508,14.5165,14.4826,14.4911,123496.0
2024-02-02 11:20:00,17.11,17.13,17.08,17.09,194505.0,14.4995,14.5165,14.4741,14.4826,194505.0
2024-02-02 11:25:00,17.09,17.14,17.08,17.14,90805.0,14.4826,14.525,14.4741,14.525,90805.0
2024-02-02 11:30:00,17.14,17.15,17.11,17.12,83196.0,14.525,14.5334,14.4995,14.508,83196.0
2024-02-02 11:35:00,17.12,17.13,17.1,17.13,68419.0,14.508,14.5165,14.4911,14.5165,68419.0
2024-02-02 11:40:00,17.13,17.14,17.11,17.14,111724.0,14.5165,14.525,14.4995,14.525,111724.0
2024-02-02 11:45:00,17.13,17.15,17.12,17.13,76877.0,14.5165,14.5334,14.508,14.5165,76877.0
2024-02-02 11:50:00,17.14,17.14,17.11,17.12,79456.0,14.525,14.525,14.4995,14.508,79456.0
2024-02-02 11:55:00,17.13,17.13,17.1,17.12,67634.0,14.5165,14.5165,14.4911,14.508,67634.0
2024-02-02 12:00:00,17.12,17.14,17.1,17.12,224930.0,14.508,14.525,14.4911,14.508,224930.0
2024-02-02 12:05:00,17.12,17.13,17.08,17.12,328458.0,14.508,14.5165,14.4741,14.508,328458.0
2024-02-02 12:10:00,17.12,17.12,17.08,17.1,126324.0,14.508,14.508,14.4741,14.4911,126324.0
2024-02-02 12:15:00,17.1,17.11,17.08,17.11,226365.0,14.4911,14.4995,14.4741,14.4995,226365.0
2024-02-02 12:20:00,17.11,17.11,17.09,17.11,116519.0,14.4995,14.4995,14.4826,14.4995,116519.0
2024-02-02 12:25:00,17.12,17.14,17.1,17.14,119453.0,14.508,14.525,14.4911,14.525,119453.0
2024-02-02 12:30:00,17.14,17.16,17.12,17.14,141199.0,14.525,14.5419,14.508,14.525,141199.0
2024-02-02 12:35:00,17.14,17.17,17.13,17.16,57635.0,14.525,14.5504,14.5165,14.5419,57635.0
2024-02-02 12:40:00,17.16,17.16,17.11,17.12,76325.0,14.5419,14.5419,14.4995,14.508,76325.0
2024-02-02 12:45:00,17.11,17.12,17.08,17.1,252738.0,14.4995,14.508,14.4741,14.4911,252738.0
2024-02-02 12:50:00,17.1,17.1,17.07,17.09,247375.0,14.4911,14.4911,14.4656,14.4826,247375.0
2024-02-02 12:55:00,17.09,17.11,17.08,17.11,173379.0,14.4826,14.4995,14.4741,14.4995,173379.0
2024-02-02 13:00:00,17.11,17.13,17.09,17.1,132532.0,14.4995,14.5165,14.4826,14.4911,132532.0
2024-02-02 13:05:00,17.11,17.12,17.09,17.1,76957.0,14.4995,14.508,14.4826,14.4911,76957.0
2024-02-02 13:10:00,17.1,17.11,17.09,17.1,68782.0,14.4911,14.4995,14.4826,14.4911,68782.0
2024-02-02 13:15:00,17.1,17.12,17.09,17.11,120910.0,14.4911,14.508,14.4826,14.4995,120910.0
2024-02-02 13:20:00,17.11,17.11,17.08,17.1,92587.0,14.4995,14.4995,14.4741,14.4911,92587.0
2024-02-02 13:25:00,17.1,17.11,17.08,17.09,87771.0,14.4911,14.4995,14.4741,14.4826,87771.0
2024-02-02 13:30:00,17.09,17.09,17.05,17.05,87588.0,14.4826,14.4826,14.4487,14.4487,87588.0
2024-02-02 13:35:00,17.05,17.08,17.05,17.08,103152.0,14.4487,14.4741,14.4487,14.4741,103152.0
2024-02-02 13:40:00,17.08,17.11,17.07,17.08,248996.0,14.4741,14.4995,14.4656,14.4741,248996.0
2024-02-02 13:45:00,17.09,17.09,17.06,17.09,103126.0,14.4826,14.4826,14.4572,14.4826,103126.0
2024-02-02 13:50:00,17.09,17.1,17.07,17.09,59352.0,14.4826,14.4911,14.4656,14.4826,59352.0
2024-02-02 13:55:00,17.09,17.09,17.06,17.08,55049.0,14.4826,14.4826,14.4572,14.4741,55049.0
2024-02-02 14:00:00,17.08,17.09,17.03,17.04,139784.0,14.4741,14.4826,14.4317,14.4402,139784.0
2024-02-02 14:05:00,17.04,17.05,17.01,17.02,158245.0,14.4402,14.4487,14.4148,14.4233,158245.0
2024-02-02 14:10:00,17.02,17.03,17.0,17.02,141324.0,14.4233,14.4317,14.4063,14.4233,141324.0
2024-02-02 14:15:00,17.02,17.04,17.01,17.04,150471.0,14.4233,14.4402,14.4148,14.4402,150471.0
2024-02-02 14:20:00,17.04,17.04,17.02,17.03,92828.0,14.4402,14.4402,14.4233,14.4317,92828.0
2024-02-02 14:25:00,17.03,17.04,17.01,17.04,91615.0,14.4317,14.4402,14.4148,14.4402,91615.0
2024-02-02 14:30:00,17.04,17.04,17.01,17.04,85730.0,14.4402,14.4402,14.4148,14.4402,85730.0
2024-02-02 14:35:00,17.03,17.06,17.02,17.06,75448.0,14.4317,14.4572,14.4233,14.4572,75448.0
2024-02-02 14:40:00,17.05,17.07,17.05,17.07,101569.0,14.4487,14.4656,14.4487,14.4656,101569.0
2024-02-02 14:45:00,17.07,17.07,17.04,17.05,141108.0,14.4656,14.4656,14.4402,14.4487,141108.0
2024-02-02 14:50:00,17.05,17.06,17.03,17.05,140290.0,14.4487,14.4572,14.4317,14.4487,140290.0
2024-02-02 14:55:00,17.05,17.06,17.03,17.05,204074.0,14.4487,14.4572,14.4317,14.4487,204074.0
2024-02-02 15:00:00,17.04,17.05,17.02,17.03,156112.0,14.4402,14.4487,14.4233,14.4317,156112.0
2024-02-02 15:05:00,17.02,17.06,17.02,17.05,156458.0,14.4233,14.4572,14.4233,14.4487,156458.0
2024-02-02 15:10:00,17.05,17.08,17.05,17.07,71416.0,14.4487,14.4741,14.4487,14.4656,71416.0
2024-02-02 15:15:00,17.06,17.07,17.06,17.06,76556.0,14.4572,14.4656,14.4572,14.4572,76556.0
2024-02-02 15:20:00,17.07,17.07,17.04,17.04,147135.0,14.4656,14.4656,14.4402,14.4402,147135.0
2024-02-02 15:25:00,17.05,17.07,17.02,17.07,333544.0,14.4487,14.4656,14.4233,14.4656,333544.0
2024-02-02 15:30:00,17.06,17.07,17.02,17.04,410465.0,14.4572,14.4656,14.4233,14.4402,410465.0
2024-02-02 15:35:00,17.04,17.06,17.03,17.05,180501.0,14.4402,14.4572,14.4317,14.4487,180501.0
2024-02-02 15:40:00,17.04,17.05,17.02,17.04,307009.0,14.4402,14.4487,14.4233,14.4402,307009.0
2024-02-02 15:45:00,17.03,17.06,17.03,17.06,279920.0,14.4317,14.4572,14.4317,14.4572,279920.0
2024-02-02 15:50:00,17.06,17.07,17.03,17.05,558070.0,14.4572,14.4656,14.4317,14.4487,558070.0
2024-02-02 15:55:00,17.05,17.05,16.99,17.02,974779.0,14.4487,14.4487,14.3978,14.4233,974779.0
2024-02-05 09:30:00,17.01,17.05,16.95,17.04,493197.0,14.4148,14.4487,14.3639,14.4402,493197.0
2024-02-05 09:35:00,17.04,17.08,16.98,16.99,892581.0,14.4402,14.4741,14.3894,14.3978,892581.0
2024-02-05 09:40:00,16.99,16.99,16.91,16.93,399492.0,14.3978,14.3978,14.33,14.347,399492.0
2024-02-05 09:45:00,16.93,16.94,16.88,16.93,286187.0,14.347,14.3555,14.3046,14.347,286187.0
2024-02-05 09:50:00,16.93,16.93,16.88,16.92,206610.0,14.347,14.347,14.3046,14.3385,206610.0
2024-02-05 09:55:00,16.91,16.94,16.89,16.91,165719.0,14.33,14.3555,14.3131,14.33,165719.0
2024-02-05 10:00:00,16.9,16.9,16.81,16.87,398293.0,14.3216,14.3216,14.2453,14.2961,398293.0
2024-02-05 10:05:00,16.87,16.89,16.82,16.84,115379.0,14.2961,14.3131,14.2538,14.2707,115379.0
2024-02-05 10:10:00,16.85,16.85,16.8,16.84,330205.0,14.2792,14.2792,14.2368,14.2707,330205.0
2024-02-05 10:15:00,16.84,16.84,16.79,16.8,517593.0,14.2707,14.2707,14.2284,14.2368,517593.0
2024-02-05 10:20:00,16.8,16.81,16.77,16.78,284250.0,14.2368,14.2453,14.2114,14.2199,284250.0
2024-02-05 10:25:00,16.78,16.8,16.77,16.79,148696.0,14.2199,14.2368,14.2114,14.2284,148696.0
2024-02-05 10:30:00,16.79,16.85,16.76,16.85,237353.0,14.2284,14.2792,14.2029,14.2792,237353.0
2024-02-05 10:35:00,16.85,16.86,16.83,16.86,115726.0,14.2792,14.2877,14.2623,14.2877,115726.0
2024-02-05 10:40:00,16.85,16.86,16.77,16.8,453718.0,14.2792,14.2877,14.2114,14.2368,453718.0
2024-02-05 10:45:00,16.79,16.81,16.75,16.75,214148.0,14.2284,14.2453,14.1945,14.1945,214148.0
2024-02-05 10:50:00,16.75,16.81,16.74,16.8,234782.0,14.1945,14.2453,14.186,14.2368,234782.0
2024-02-05 10:55:00,16.8,16.8,16.75,16.76,197207.0,14.2368,14.2368,14.1945,14.2029,197207.0
2024-02-05 11:00:00,16.77,16.79,16.76,16.79,201586.0,14.2114,14.2284,14.2029,14.2284,201586.0
2024-02-05 11:05:00,16.79,16.84,16.78,16.83,207429.0,14.2284,14.2707,14.2199,14.2623,207429.0
2024-02-05 11:10:00,16.84,16.87,16.82,16.85,248151.0,14.2707,14.2961,14.2538,14.2792,248151.0
2024-02-05 11:15:00,16.86,16.88,16.85,16.87,187119.0,14.2877,14.3046,14.2792,14.2961,187119.0
2024-02-05 11:20:00,16.87,16.87,16.83,16.84,101611.0,14.2961,14.2961,14.2623,14.2707,101611.0
2024-02-05 11:25:00,16.84,16.89,16.83,16.88,202591.0,14.2707,14.3131,14.2623,14.3046,202591.0
2024-02-05 11:30:00,16.87,16.91,16.87,16.91,86449.0,14.2961,14.33,14.2961,14.33,86449.0
2024-02-05 11:35:00,16.9,16.91,16.89,16.89,155438.0,14.3216,14.33,14.3131,14.3131,155438.0
2024-02-05 11:40:00,16.89,16.9,16.87,16.9,141966.0,14.3131,14.3216,14.2961,14.3216,141966.0
2024-02-05 11:45:00,16.89,16.93,16.88,16.93,110806.0,14.3131,14.347,14.3046,14.347,110806.0
2024-02-05 11:50:00,16.93,16.96,16.92,16.96,172619.0,14.347,14.3724,14.3385,14.3724,172619.0
2024-02-05 11:55:00,16.96,16.97,16.94,16.96,96672.0,14.3724,14.3809,14.3555,14.3724,96672.0
2024-02-05 12:00:00,16.96,16.99,16.95,16.96,273916.0,14.3724,14.3978,14.3639,14.3724,273916.0
2024-02-05 12:05:00,16.96,16.99,16.96,16.99,121657.0,14.3724,14.3978,14.3724,14.3978,121657.0
2024-02-05 12:10:00,16.99,17.01,16.98,17.0,248163.0,14.3978,14.4148,14.3894,14.4063,248163.0
2024-02-05 12:15:00,17.0,17.01,16.99,16.99,128378.0,14.4063,14.4148,14.3978,14.3978,128378.0
2024-02-05 12:20:00,17.0,17.0,16.97,16.98,113421.0,14.4063,14.4063,14.3809,14.3894,113421.0
2024-02-05 12:25:00,16.97,16.98,16.96,16.96,196798.0,14.3809,14.3894,14.3724,14.3724,196798.0
2024-02-05 12:30:00,16.96,16.99,16.96,16.97,142776.0,14.3724,14.3978,14.3724,14.3809,142776.0
2024-02-05 12:35:00,16.98,17.01,16.97,17.01,149654.0,14.3894,14.4148,14.3809,14.4148,149654.0
2024-02-05 12:40:00,17.01,17.03,17.01,17.02,109030.0,14.4148,14.4317,14.4148,14.4233,109030.0
2024-02-05 12:45:00,17.02,17.02,17.0,17.0,41842.0,14.4233,14.4233,14.4063,14.4063,41842.0
2024-02-05 12:50:00,17.01,17.01,16.96,16.98,384577.0,14.4148,14.4148,14.3724,14.3894,384577.0
2024-02-05 12:55:00,16.98,16.99,16.97,16.97,126847.0,14.3894,14.3978,14.3809,14.3809,126847.0
2024-02-05 13:00:00,16.97,16.99,16.95,16.98,282649.0,14.3809,14.3978,14.3639,14.3894,282649.0
2024-02-05 13:05:00,16.99,16.99,16.97,16.98,219540.0,14.3978,14.3978,14.3809,14.3894,219540.0
2024-02-05 13:10:00,16.98,17.03,16.98,17.03,207687.0,14.3894,14.4317,14.3894,14.4317,207687.0
2024-02-05 13:15:00,17.03,17.05,17.02,17.05,144190.0,14.4317,14.4487,14.4233,14.4487,144190.0
2024-02-05 13:20:00,17.05,17.07,17.04,17.06,203895.0,14.4487,14.4656,14.4402,14.4572,203895.0
2024-02-05 13:25:00,17.06,17.09,17.05,17.09,125590.0,14.4572,14.4826,14.4487,14.4826,125590.0
2024-02-05 13:30:00,17.09,17.1,17.07,17.09,275097.0,14.4826,14.4911,14.4656,14.4826,275097.0
2024-02-05 13:35:00,17.08,17.09,17.06,17.06,243896.0,14.4741,14.4826,14.4572,14.4572,243896.0
2024-02-05 13:40:00,17.07,17.09,17.06,17.09,261432.0,14.4656,14.4826,14.4572,14.4826,261432.0
2024-02-05 13:45:00,17.09,17.1,17.08,17.1,228967.0,14.4826,14.4911,14.4741,14.4911,228967.0
2024-02-05 13:50:00,17.1,17.13,17.08,17.08,240614.0,14.4911,14.5165,14.4741,14.4741,240614.0
2024-02-05 13:55:00,17.08,17.09,17.04,17.05,265837.0,14.4741,14.4826,14.4402,14.4487,265837.0
2024-02-05 14:00:00,17.05,17.06,17.03,17.05,218490.0,14.4487,14.4572,14.4317,14.4487,218490.0
2024-02-05 14:05:00,17.04,17.06,17.03,17.03,141377.0,14.4402,14.4572,14.4317,14.4317,141377.0
2024-02-05 14:10:00,17.03,17.04,17.03,17.04,125984.0,14.4317,14.4402,14.4317,14.4402,125984.0
2024-02-05 14:15:00,17.03,17.07,17.03,17.07,108786.0,14.4317,14.4656,14.4317,14.4656,108786.0
2024-02-05 14:20:00,17.06,17.09,17.06,17.07,109183.0,14.4572,14.4826,14.4572,14.4656,109183.0
2024-02-05 14:25:00,17.07,17.08,17.04,17.05,531757.0,14.4656,14.4741,14.4402,14.4487,531757.0
2024-02-05 14:30:00,17.05,17.06,17.04,17.05,225318.0,14.4487,14.4572,14.4402,14.4487,225318.0
2024-02-05 14:35:00,17.05,17.06,17.03,17.05,139563.0,14.4487,14.4572,14.4317,14.4487,139563.0
2024-02-05 14:40:00,17.05,17.06,17.04,17.05,234981.0,14.4487,14.4572,14.4402,14.4487,234981.0
2024-02-05 14:45:00,17.05,17.06,17.03,17.05,439705.0,14.4487,14.4572,14.4317,14.4487,439705.0
2024-02-05 14:50:00,17.05,17.06,17.04,17.04,155379.0,14.4487,14.4572,14.4402,14.4402,155379.0
2024-02-05 14:55:00,17.04,17.05,17.02,17.03,78379.0,14.4402,14.4487,14.4233,14.4317,78379.0
2024-02-05 15:00:00,17.03,17.05,17.02,17.03,160318.0,14.4317,14.4487,14.4233,14.4317,160318.0
2024-02-05 15:05:00,17.03,17.04,16.99,16.99,409450.0,14.4317,14.4402,14.3978,14.3978,409450.0
2024-02-05 15:10:00,16.99,17.01,16.98,16.98,211387.0,14.3978,14.4148,14.3894,14.3894,211387.0
2024-02-05 15:15:00,16.98,17.0,16.97,17.0,90948.0,14.3894,14.4063,14.3809,14.4063,90948.0
2024-02-05 15:20:00,17.0,17.01,16.98,16.98,253338.0,14.4063,14.4148,14.3894,14.3894,253338.0
2024-02-05 15:25:00,16.98,17.0,16.97,16.98,473216.0,14.3894,14.4063,14.3809,14.3894,473216.0
2024-02-05 15:30:00,16.97,16.99,16.97,16.98,146549.0,14.3809,14.3978,14.3809,14.3894,146549.0
2024-02-05 15:35:00,16.98,16.99,16.96,16.98,323639.0,14.3894,14.3978,14.3724,14.3894,323639.0
2024-02-05 15:40:00,16.98,16.99,16.96,16.97,362772.0,14.3894,14.3978,14.3724,14.3809,362772.0
2024-02-05 15:45:00,16.96,16.98,16.94,16.95,607690.0,14.3724,14.3894,14.3555,14.3639,607690.0
2024-02-05 15:50:00,16.95,16.96,16.91,16.92,1247945.0,14.3639,14.3724,14.33,14.3385,1247945.0
2024-02-05 15:55:00,16.92,16.93,16.89,16.92,1705765.0,14.3385,14.347,14.3131,14.3385,1705765.0
2024-02-06 09:30:00,17.24,17.26,17.11,17.17,514557.0,14.6097,14.6266,14.4995,14.5504,514557.0
2024-02-06 09:35:00,17.18,17.23,17.15,17.16,397642.0,14.5589,14.6012,14.5334,14.5419,397642.0
2024-02-06 09:40:00,17.16,17.19,17.13,17.19,213138.0,14.5419,14.5673,14.5165,14.5673,213138.0
2024-02-06 09:45:00,17.19,17.25,17.17,17.24,346804.0,14.5673,14.6182,14.5504,14.6097,346804.0
2024-02-06 09:50:00,17.25,17.32,17.23,17.3,391683.0,14.6182,14.6775,14.6012,14.6605,391683.0
2024-02-06 09:55:00,17.31,17.36,17.3,17.32,226868.0,14.669,14.7114,14.6605,14.6775,226868.0
2024-02-06 10:00:00,17.32,17.37,17.28,17.35,229819.0,14.6775,14.7199,14.6436,14.7029,229819.0
2024-02-06 10:05:00,17.35,17.37,17.31,17.37,287610.0,14.7029,14.7199,14.669,14.7199,287610.0
2024-02-06 10:10:00,17.37,17.38,17.32,17.35,326658.0,14.7199,14.7283,14.6775,14.7029,326658.0
2024-02-06 10:15:00,17.35,17.38,17.33,17.37,147032.0,14.7029,14.7283,14.686,14.7199,147032.0
2024-02-06 10:20:00,17.37,17.4,17.35,17.39,237110.0,14.7199,14.7453,14.7029,14.7368,237110.0
2024-02-06 10:25:00,17.39,17.41,17.36,17.39,269458.0,14.7368,14.7538,14.7114,14.7368,269458.0
2024-02-06 10:30:00,17.4,17.46,17.39,17.44,177076.0,14.7453,14.7961,14.7368,14.7792,177076.0
2024-02-06 10:35:00,17.44,17.47,17.44,17.45,358989.0,14.7792,14.8046,14.7792,14.7877,358989.0
2024-02-06 10:40:00,17.45,17.46,17.41,17.44,167257.0,14.7877,14.7961,14.7538,14.7792,167257.0
2024-02-06 10:45:00,17.44,17.44,17.41,17.41,98124.0,14.7792,14.7792,14.7538,14.7538,98124.0
2024-02-06 10:50:00,17.41,17.44,17.4,17.43,131784.0,14.7538,14.7792,14.7453,14.7707,131784.0
2024-02-06 10:55:00,17.43,17.44,17.37,17.38,80558.0,14.7707,14.7792,14.7199,14.7283,80558.0
2024-02-06 11:00:00,17.37,17.38,17.32,17.35,268308.0,14.7199,14.7283,14.6775,14.7029,268308.0
2024-02-06 11:05:00,17.35,17.37,17.34,17.34,101857.0,14.7029,14.7199,14.6944,14.6944,101857.0
2024-02-06 11:10:00,17.35,17.36,17.33,17.34,143697.0,14.7029,14.7114,14.686,14.6944,143697.0
2024-02-06 11:15:00,17.34,17.36,17.33,17.36,261409.0,14.6944,14.7114,14.686,14.7114,261409.0
2024-02-06 11:20:00,17.36,17.4,17.35,17.39,154494.0,14.7114,14.7453,14.7029,14.7368,154494.0
2024-02-06 11:25:00,17.39,17.42,17.37,17.41,228305.0,14.7368,14.7622,14.7199,14.7538,228305.0
2024-02-06 11:30:00,17.4,17.42,17.4,17.41,117471.0,14.7453,14.7622,14.7453,14.7538,117471.0
2024-02-06 11:35:00,17.41,17.43,17.4,17.41,117244.0,14.7538,14.7707,14.7453,14.7538,117244.0
2024-02-06 11:40:00,17.41,17.42,17.39,17.41,70335.0,14.7538,14.7622,14.7368,14.7538,70335.0
2024-02-06 11:45:00,17.41,17.42,17.39,17.42,95312.0,14.7538,14.7622,14.7368,14.7622,95312.0
2024-02-06 11:50:00,17.42,17.45,17.41,17.45,122130.0,14.7622,14.7877,14.7538,14.7877,122130.0
2024-02-06 11:55:00,17.45,17.45,17.4,17.41,144327.0,14.7877,14.7877,14.7453,14.7538,144327.0
2024-02-06 12:00:00,17.42,17.42,17.39,17.39,120985.0,14.7622,14.7622,14.7368,14.7368,120985.0
2024-02-06 12:05:00,17.39,17.42,17.38,17.41,132501.0,14.7368,14.7622,14.7283,14.7538,132501.0
2024-02-06 12:10:00,17.41,17.42,17.4,17.41,48018.0,14.7538,14.7622,14.7453,14.7538,48018.0
2024-02-06 12:15:00,17.41,17.45,17.41,17.45,50943.0,14.7538,14.7877,14.7538,14.7877,50943.0
2024-02-06 12:20:00,17.45,17.46,17.43,17.44,109147.0,14.7877,14.7961,14.7707,14.7792,109147.0
2024-02-06 12:25:00,17.44,17.44,17.38,17.39,374297.0,14.7792,14.7792,14.7283,14.7368,374297.0
2024-02-06 12:30:00,17.39,17.4,17.37,17.37,246402.0,14.7368,14.7453,14.7199,14.7199,246402.0
2024-02-06 12:35:00,17.38,17.39,17.36,17.37,147426.0,14.7283,14.7368,14.7114,14.7199,147426.0
2024-02-06 12:40:00,17.36,17.36,17.32,17.34,147001.0,14.7114,14.7114,14.6775,14.6944,147001.0
2024-02-06 12:45:00,17.34,17.36,17.33,17.35,215131.0,14.6944,14.7114,14.686,14.7029,215131.0
2024-02-06 12:50:00,17.35,17.37,17.33,17.35,190186.0,14.7029,14.7199,14.686,14.7029,190186.0
2024-02-06 12:55:00,17.34,17.37,17.32,17.32,421770.0,14.6944,14.7199,14.6775,14.6775,421770.0
2024-02-06 13:00:00,17.32,17.38,17.31,17.38,182170.0,14.6775,14.7283,14.669,14.7283,182170.0
2024-02-06 13:05:00,17.37,17.37,17.33,17.35,191093.0,14.7199,14.7199,14.686,14.7029,191093.0
2024-02-06 13:10:00,17.35,17.35,17.31,17.32,102941.0,14.7029,14.7029,14.669,14.6775,102941.0
2024-02-06 13:15:00,17.32,17.36,17.32,17.34,89598.0,14.6775,14.7114,14.6775,14.6944,89598.0
2024-02-06 13:20:00,17.34,17.35,17.3,17.3,75786.0,14.6944,14.7029,14.6605,14.6605,75786.0
2024-02-06 13:25:00,17.3,17.32,17.28,17.32,149515.0,14.6605,14.6775,14.6436,14.6775,149515.0
2024-02-06 13:30:00,17.32,17.37,17.31,17.34,184832.0,14.6775,14.7199,14.669,14.6944,184832.0
2024-02-06 13:35:00,17.34,17.38,17.32,17.38,139855.0,14.6944,14.7283,14.6775,14.7283,139855.0
2024-02-06 13:40:00,17.37,17.38,17.33,17.34,123242.0,14.7199,14.7283,14.686,14.6944,123242.0
2024-02-06 13:45:00,17.34,17.34,17.3,17.3,134891.0,14.6944,14.6944,14.6605,14.6605,134891.0
2024-02-06 13:50:00,17.3,17.35,17.3,17.35,166050.0,14.6605,14.7029,14.6605,14.7029,166050.0
2024-02-06 13:55:00,17.35,17.35,17.32,17.32,103730.0,14.7029,14.7029,14.6775,14.6775,103730.0
2024-02-06 14:00:00,17.32,17.33,17.28,17.29,86172.0,14.6775,14.686,14.6436,14.6521,86172.0
2024-02-06 14:05:00,17.29,17.31,17.28,17.28,61146.0,14.6521,14.669,14.6436,14.6436,61146.0
2024-02-06 14:10:00,17.28,17.29,17.24,17.25,141032.0,14.6436,14.6521,14.6097,14.6182,141032.0
2024-02-06 14:15:00,17.25,17.28,17.25,17.26,124852.0,14.6182,14.6436,14.6182,14.6266,124852.0
2024-02-06 14:20:00,17.27,17.27,17.25,17.26,36922.0,14.6351,14.6351,14.6182,14.6266,36922.0
2024-02-06 14:25:00,17.27,17.27,17.25,17.26,44049.0,14.6351,14.6351,14.6182,14.6266,44049.0
2024-02-06 14:30:00,17.25,17.3,17.25,17.29,140881.0,14.6182,14.6605,14.6182,14.6521,140881.0
2024-02-06 14:35:00,17.3,17.3,17.26,17.27,82679.0,14.6605,14.6605,14.6266,14.6351,82679.0
2024-02-06 14:40:00,17.28,17.28,17.27,17.28,64484.0,14.6436,14.6436,14.6351,14.6436,64484.0
2024-02-06 14:45:00,17.28,17.28,17.23,17.23,177555.0,14.6436,14.6436,14.6012,14.6012,177555.0
2024-02-06 14:50:00,17.24,17.25,17.22,17.24,79347.0,14.6097,14.6182,14.5927,14.6097,79347.0
2024-02-06 14:55:00,17.23,17.26,17.23,17.25,37827.0,14.6012,14.6266,14.6012,14.6182,37827.0
2024-02-06 15:00:00,17.25,17.26,17.24,17.25,72362.0,14.6182,14.6266,14.6097,14.6182,72362.0
2024-02-06 15:05:00,17.25,17.26,17.24,17.25,111018.0,14.6182,14.6266,14.6097,14.6182,111018.0
2024-02-06 15:10:00,17.26,17.28,17.25,17.27,92751.0,14.6266,14.6436,14.6182,14.6351,92751.0
2024-02-06 15:15:00,17.28,17.29,17.26,17.27,272072.0,14.6436,14.6521,14.6266,14.6351,272072.0
2024-02-06 15:20:00,17.27,17.28,17.23,17.23,82064.0,14.6351,14.6436,14.6012,14.6012,82064.0
2024-02-06 15:25:00,17.23,17.24,17.21,17.23,150072.0,14.6012,14.6097,14.5843,14.6012,150072.0
2024-02-06 15:30:00,17.22,17.23,17.2,17.21,140665.0,14.5927,14.6012,14.5758,14.5843,140665.0
2024-02-06 15:35:00,17.21,17.22,17.2,17.21,101286.0,14.5843,14.5927,14.5758,14.5843,101286.0
2024-02-06 15:40:00,17.21,17.22,17.2,17.21,164301.0,14.5843,14.5927,14.5758,14.5843,164301.0
2024-02-06 15:45:00,17.21,17.22,17.2,17.21,370165.0,14.5843,14.5927,14.5758,14.5843,370165.0
2024-02-06 15:50:00,17.21,17.21,17.17,17.2,675249.0,14.5843,14.5843,14.5504,14.5758,675249.0
2024-02-06 15:55:00,17.2,17.24,17.19,17.23,776874.0,14.5758,14.6097,14.5673,14.6012,776874.0
2024-02-07 09:30:00,17.39,17.39,17.27,17.29,604376.0,14.7368,14.7368,14.6351,14.6521,604376.0
2024-02-07 09:35:00,17.28,17.36,17.26,17.35,494904.0,14.6436,14.7114,14.6266,14.7029,494904.0
2024-02-07 09:40:00,17.36,17.4,17.33,17.37,339554.0,14.7114,14.7453,14.686,14.7199,339554.0
2024-02-07 09:45:00,17.38,17.43,17.36,17.41,191041.0,14.7283,14.7707,14.7114,14.7538,191041.0
2024-02-07 09:50:00,17.41,17.43,17.35,17.36,339596.0,14.7538,14.7707,14.7029,14.7114,339596.0
2024-02-07 09:55:00,17.36,17.4,17.34,17.36,205631.0,14.7114,14.7453,14.6944,14.7114,205631.0
2024-02-07 10:00:00,17.35,17.39,17.31,17.33,259641.0,14.7029,14.7368,14.669,14.686,259641.0
2024-02-07 10:05:00,17.33,17.36,17.26,17.27,250373.0,14.686,14.7114,14.6266,14.6351,250373.0
2024-02-07 10:10:00,17.27,17.32,17.26,17.28,201091.0,14.6351,14.6775,14.6266,14.6436,201091.0
2024-02-07 10:15:00,17.28,17.28,17.23,17.25,250158.0,14.6436,14.6436,14.6012,14.6182,250158.0
2024-02-07 10:20:00,17.25,17.27,17.24,17.26,218302.0,14.6182,14.6351,14.6097,14.6266,218302.0
2024-02-07 10:25:00,17.26,17.29,17.25,17.28,119824.0,14.6266,14.6521,14.6182,14.6436,119824.0
2024-02-07 10:30:00,17.28,17.3,17.26,17.29,121153.0,14.6436,14.6605,14.6266,14.6521,121153.0
2024-02-07 10:35:00,17.29,17.31,17.25,17.25,100623.0,14.6521,14.669,14.6182,14.6182,100623.0
2024-02-07 10:40:00,17.25,17.28,17.21,17.22,227556.0,14.6182,14.6436,14.5843,14.5927,227556.0
2024-02-07 10:45:00,17.23,17.23,17.2,17.21,117445.0,14.6012,14.6012,14.5758,14.5843,117445.0
2024-02-07 10:50:00,17.21,17.23,17.2,17.21,77528.0,14.5843,14.6012,14.5758,14.5843,77528.0
2024-02-07 10:55:00,17.21,17.24,17.2,17.23,189269.0,14.5843,14.6097,14.5758,14.6012,189269.0
2024-02-07 11:00:00,17.23,17.27,17.21,17.27,108056.0,14.6012,14.6351,14.5843,14.6351,108056.0
2024-02-07 11:05:00,17.27,17.3,17.26,17.29,204615.0,14.6351,14.6605,14.6266,14.6521,204615.0
2024-02-07 11:10:00,17.29,17.31,17.28,17.29,72610.0,14.6521,14.669,14.6436,14.6521,72610.0
2024-02-07 11:15:00,17.29,17.3,17.27,17.28,66336.0,14.6521,14.6605,14.6351,14.6436,66336.0
2024-02-07 11:20:00,17.27,17.28,17.24,17.26,54688.0,14.6351,14.6436,14.6097,14.6266,54688.0
2024-02-07 11:25:00,17.26,17.27,17.23,17.25,99113.0,14.6266,14.6351,14.6012,14.6182,99113.0
2024-02-07 11:30:00,17.25,17.26,17.22,17.23,100613.0,14.6182,14.6266,14.5927,14.6012,100613.0
2024-02-07 11:35:00,17.23,17.24,17.2,17.21,62001.0,14.6012,14.6097,14.5758,14.5843,62001.0
2024-02-07 11:40:00,17.21,17.22,17.2,17.21,84079.0,14.5843,14.5927,14.5758,14.5843,84079.0
2024-02-07 11:45:00,17.21,17.22,17.19,17.21,182952.0,14.5843,14.5927,14.5673,14.5843,182952.0
2024-02-07 11:50:00,17.21,17.26,17.2,17.24,119339.0,14.5843,14.6266,14.5758,14.6097,119339.0
2024-02-07 11:55:00,17.24,17.25,17.23,17.25,81412.0,14.6097,14.6182,14.6012,14.6182,81412.0
2024-02-07 12:00:00,17.24,17.29,17.23,17.29,176101.0,14.6097,14.6521,14.6012,14.6521,176101.0
2024-02-07 12:05:00,17.29,17.3,17.26,17.29,131712.0,14.6521,14.6605,14.6266,14.6521,131712.0
2024-02-07 12:10:00,17.3,17.3,17.25,17.28,59177.0,14.6605,14.6605,14.6182,14.6436,59177.0
2024-02-07 12:15:00,17.27,17.28,17.25,17.26,120648.0,14.6351,14.6436,14.6182,14.6266,120648.0
2024-02-07 12:20:00,17.25,17.26,17.21,17.22,83449.0,14.6182,14.6266,14.5843,14.5927,83449.0
2024-02-07 12:25:00,17.21,17.22,17.18,17.2,64334.0,14.5843,14.5927,14.5589,14.5758,64334.0
2024-02-07 12:30:00,17.2,17.22,17.19,17.21,81333.0,14.5758,14.5927,14.5673,14.5843,81333.0
2024-02-07 12:35:00,17.2,17.26,17.2,17.24,175181.0,14.5758,14.6266,14.5758,14.6097,175181.0
2024-02-07 12:40:00,17.23,17.26,17.22,17.25,102580.0,14.6012,14.6266,14.5927,14.6182,102580.0
2024-02-07 12:45:00,17.25,17.26,17.23,17.25,159132.0,14.6182,14.6266,14.6012,14.6182,159132.0
2024-02-07 12:50:00,17.25,17.26,17.24,17.26,67001.0,14.6182,14.6266,14.6097,14.6266,67001.0
2024-02-07 12:55:00,17.26,17.27,17.24,17.26,78203.0,14.6266,14.6351,14.6097,14.6266,78203.0
2024-02-07 13:00:00,17.26,17.31,17.24,17.25,172549.0,14.6266,14.669,14.6097,14.6182,172549.0
2024-02-07 13:05:00,17.25,17.27,17.24,17.26,96158.0,14.6182,14.6351,14.6097,14.6266,96158.0
2024-02-07 13:10:00,17.27,17.29,17.26,17.29,63539.0,14.6351,14.6521,14.6266,14.6521,63539.0
2024-02-07 13:15:00,17.28,17.3,17.27,17.3,65050.0,14.6436,14.6605,14.6351,14.6605,65050.0
2024-02-07 13:20:00,17.3,17.3,17.27,17.28,85108.0,14.6605,14.6605,14.6351,14.6436,85108.0
2024-02-07 13:25:00,17.28,17.3,17.27,17.3,53536.0,14.6436,14.6605,14.6351,14.6605,53536.0
2024-02-07 13:30:00,17.29,17.3,17.26,17.27,51693.0,14.6521,14.6605,14.6266,14.6351,51693.0
2024-02-07 13:35:00,17.27,17.28,17.26,17.28,23393.0,14.6351,14.6436,14.6266,14.6436,23393.0
2024-02-07 13:40:00,17.28,17.28,17.26,17.26,31814.0,14.6436,14.6436,14.6266,14.6266,31814.0
2024-02-07 13:45:00,17.26,17.28,17.25,17.28,73810.0,14.6266,14.6436,14.6182,14.6436,73810.0
2024-02-07 13:50:00,17.28,17.29,17.26,17.27,94961.0,14.6436,14.6521,14.6266,14.6351,94961.0
2024-02-07 13:55:00,17.26,17.27,17.26,17.27,24730.0,14.6266,14.6351,14.6266,14.6351,24730.0
2024-02-07 14:00:00,17.27,17.28,17.26,17.27,71754.0,14.6351,14.6436,14.6266,14.6351,71754.0
2024-02-07 14:05:00,17.28,17.31,17.27,17.31,33227.0,14.6436,14.669,14.6351,14.669,33227.0
2024-02-07 14:10:00,17.31,17.35,17.3,17.35,111272.0,14.669,14.7029,14.6605,14.7029,111272.0
2024-02-07 14:15:00,17.35,17.35,17.34,17.35,16068.0,14.7029,14.7029,14.6944,14.7029,16068.0
2024-02-07 14:20:00,17.34,17.36,17.34,17.36,41977.0,14.6944,14.7114,14.6944,14.7114,41977.0
2024-02-07 14:25:00,17.36,17.37,17.35,17.36,47567.0,14.7114,14.7199,14.7029,14.7114,47567.0
2024-02-07 14:30:00,17.36,17.37,17.34,17.34,76729.0,14.7114,14.7199,14.6944,14.6944,76729.0
2024-02-07 14:35:00,17.35,17.35,17.31,17.31,36022.0,14.7029,14.7029,14.669,14.669,36022.0
2024-02-07 14:40:00,17.31,17.33,17.3,17.32,89207.0,14.669,14.686,14.6605,14.6775,89207.0
2024-02-07 14:45:00,17.33,17.34,17.32,17.32,48436.0,14.686,14.6944,14.6775,14.6775,48436.0
2024-02-07 14:50:00,17.32,17.33,17.31,17.32,31172.0,14.6775,14.686,14.669,14.6775,31172.0
2024-02-07 14:55:00,17.32,17.34,17.32,17.34,41949.0,14.6775,14.6944,14.6775,14.6944,41949.0
2024-02-07 15:00:00,17.34,17.35,17.32,17.35,55394.0,14.6944,14.7029,14.6775,14.7029,55394.0
2024-02-07 15:05:00,17.35,17.37,17.34,17.37,99434.0,14.7029,14.7199,14.6944,14.7199,99434.0
2024-02-07 15:10:00,17.37,17.38,17.36,17.37,54295.0,14.7199,14.7283,14.7114,14.7199,54295.0
2024-02-07 15:15:00,17.37,17.38,17.35,17.36,65962.0,14.7199,14.7283,14.7029,14.7114,65962.0
2024-02-07 15:20:00,17.36,17.37,17.35,17.37,71865.0,14.7114,14.7199,14.7029,14.7199,71865.0
2024-02-07 15:25:00,17.37,17.37,17.36,17.37,45218.0,14.7199,14.7199,14.7114,14.7199,45218.0
2024-02-07 15:30:00,17.37,17.38,17.36,17.38,93127.0,14.7199,14.7283,14.7114,14.7283,93127.0
2024-02-07 15:35:00,17.38,17.39,17.37,17.39,80210.0,14.7283,14.7368,14.7199,14.7368,80210.0
2024-02-07 15:40:00,17.39,17.4,17.38,17.4,157641.0,14.7368,14.7453,14.7283,14.7453,157641.0
2024-02-07 15:45:00,17.4,17.41,17.37,17.38,261190.0,14.7453,14.7538,14.7199,14.7283,261190.0
2024-02-07 15:50:00,17.38,17.39,17.37,17.38,180288.0,14.7283,14.7368,14.7199,14.7283,180288.0
2024-02-07 15:55:00,17.38,17.4,17.37,17.39,204142.0,14.7283,14.7453,14.7199,14.7368,204142.0
2024-02-08 09:30:00,17.38,17.49,17.36,17.48,323855.0,14.7283,14.8216,14.7114,14.8131,323855.0
2024-02-08 09:35:00,17.48,17.49,17.4,17.46,493608.0,14.8131,14.8216,14.7453,14.7961,493608.0
2024-02-08 09:40:00,17.46,17.46,17.28,17.32,435757.0,14.7961,14.7961,14.6436,14.6775,435757.0
2024-02-08 09:45:00,17.32,17.33,17.28,17.29,240402.0,14.6775,14.686,14.6436,14.6521,240402.0
2024-02-08 09:50:00,17.29,17.36,17.29,17.34,117531.0,14.6521,14.7114,14.6521,14.6944,117531.0
2024-02-08 09:55:00,17.33,17.38,17.32,17.36,86180.0,14.686,14.7283,14.6775,14.7114,86180.0
2024-02-08 10:00:00,17.36,17.39,17.29,17.32,219802.0,14.7114,14.7368,14.6521,14.6775,219802.0
2024-02-08 10:05:00,17.32,17.38,17.31,17.33,45263.0,14.6775,14.7283,14.669,14.686,45263.0
2024-02-08 10:10:00,17.33,17.36,17.31,17.35,89483.0,14.686,14.7114,14.669,14.7029,89483.0
2024-02-08 10:15:00,17.35,17.37,17.33,17.34,100270.0,14.7029,14.7199,14.686,14.6944,100270.0
2024-02-08 10:20:00,17.34,17.35,17.32,17.32,118145.0,14.6944,14.7029,14.6775,14.6775,118145.0
2024-02-08 10:25:00,17.32,17.37,17.32,17.37,64367.0,14.6775,14.7199,14.6775,14.7199,64367.0
2024-02-08 10:30:00,17.37,17.4,17.36,17.38,77743.0,14.7199,14.7453,14.7114,14.7283,77743.0
2024-02-08 10:35:00,17.38,17.38,17.35,17.37,25800.0,14.7283,14.7283,14.7029,14.7199,25800.0
2024-02-08 10:40:00,17.37,17.37,17.33,17.34,70241.0,14.7199,14.7199,14.686,14.6944,70241.0
2024-02-08 10:45:00,17.34,17.36,17.32,17.32,82583.0,14.6944,14.7114,14.6775,14.6775,82583.0
2024-02-08 10:50:00,17.32,17.36,17.32,17.36,160454.0,14.6775,14.7114,14.6775,14.7114,160454.0
2024-02-08 10:55:00,17.36,17.38,17.35,17.38,97527.0,14.7114,14.7283,14.7029,14.7283,97527.0
2024-02-08 11:00:00,17.38,17.4,17.33,17.34,127516.0,14.7283,14.7453,14.686,14.6944,127516.0
2024-02-08 11:05:00,17.34,17.34,17.31,17.34,117985.0,14.6944,14.6944,14.669,14.6944,117985.0
2024-02-08 11:10:00,17.33,17.34,17.31,17.32,55576.0,14.686,14.6944,14.669,14.6775,55576.0
2024-02-08 11:15:00,17.32,17.33,17.29,17.31,79912.0,14.6775,14.686,14.6521,14.669,79912.0
2024-02-08 11:20:00,17.31,17.32,17.28,17.28,155117.0,14.669,14.6775,14.6436,14.6436,155117.0
2024-02-08 11:25:00,17.28,17.28,17.25,17.26,123498.0,14.6436,14.6436,14.6182,14.6266,123498.0
2024-02-08 11:30:00,17.27,17.29,17.26,17.28,112628.0,14.6351,14.6521,14.6266,14.6436,112628.0
2024-02-08 11:35:00,17.27,17.3,17.27,17.28,62409.0,14.6351,14.6605,14.6351,14.6436,62409.0
2024-02-08 11:40:00,17.29,17.29,17.26,17.26,81437.0,14.6521,14.6521,14.6266,14.6266,81437.0
2024-02-08 11:45:00,17.26,17.28,17.25,17.26,82503.0,14.6266,14.6436,14.6182,14.6266,82503.0
2024-02-08 11:50:00,17.26,17.27,17.24,17.25,68849.0,14.6266,14.6351,14.6097,14.6182,68849.0
2024-02-08 11:55:00,17.25,17.26,17.23,17.25,80810.0,14.6182,14.6266,14.6012,14.6182,80810.0
2024-02-08 12:00:00,17.26,17.27,17.25,17.27,90931.0,14.6266,14.6351,14.6182,14.6351,90931.0
2024-02-08 12:05:00,17.27,17.27,17.25,17.25,59881.0,14.6351,14.6351,14.6182,14.6182,59881.0
2024-02-08 12:10:00,17.26,17.27,17.25,17.26,40416.0,14.6266,14.6351,14.6182,14.6266,40416.0
2024-02-08 12:15:00,17.26,17.27,17.25,17.27,51764.0,14.6266,14.6351,14.6182,14.6351,51764.0
2024-02-08 12:20:00,17.27,17.27,17.25,17.25,53695.0,14.6351,14.6351,14.6182,14.6182,53695.0
2024-02-08 12:25:00,17.25,17.27,17.25,17.27,53438.0,14.6182,14.6351,14.6182,14.6351,53438.0
2024-02-08 12:30:00,17.26,17.27,17.25,17.27,41433.0,14.6266,14.6351,14.6182,14.6351,41433.0
2024-02-08 12:35:00,17.26,17.27,17.25,17.26,65078.0,14.6266,14.6351,14.6182,14.6266,65078.0
2024-02-08 12:40:00,17.26,17.27,17.25,17.25,68229.0,14.6266,14.6351,14.6182,14.6182,68229.0
2024-02-08 12:45:00,17.25,17.26,17.2,17.21,181973.0,14.6182,14.6266,14.5758,14.5843,181973.0
2024-02-08 12:50:00,17.21,17.21,17.2,17.21,77933.0,14.5843,14.5843,14.5758,14.5843,77933.0
2024-02-08 12:55:00,17.2,17.23,17.2,17.21,95811.0,14.5758,14.6012,14.5758,14.5843,95811.0
2024-02-08 13:00:00,17.22,17.27,17.21,17.25,193917.0,14.5927,14.6351,14.5843,14.6182,193917.0
2024-02-08 13:05:00,17.25,17.26,17.22,17.23,103248.0,14.6182,14.6266,14.5927,14.6012,103248.0
2024-02-08 13:10:00,17.22,17.23,17.21,17.22,67277.0,14.5927,14.6012,14.5843,14.5927,67277.0
2024-02-08 13:15:00,17.23,17.23,17.21,17.22,61629.0,14.6012,14.6012,14.5843,14.5927,61629.0
2024-02-08 13:20:00,17.22,17.22,17.2,17.22,119424.0,14.5927,14.5927,14.5758,14.5927,119424.0
2024-02-08 13:25:00,17.22,17.23,17.21,17.21,70927.0,14.5927,14.6012,14.5843,14.5843,70927.0
2024-02-08 13:30:00,17.21,17.23,17.2,17.23,68748.0,14.5843,14.6012,14.5758,14.6012,68748.0
2024-02-08 13:35:00,17.23,17.27,17.22,17.25,110829.0,14.6012,14.6351,14.5927,14.6182,110829.0
2024-02-08 13:40:00,17.26,17.26,17.24,17.26,98735.0,14.6266,14.6266,14.6097,14.6266,98735.0
2024-02-08 13:45:00,17.26,17.27,17.25,17.27,92159.0,14.6266,14.6351,14.6182,14.6351,92159.0
2024-02-08 13:50:00,17.26,17.26,17.23,17.25,74252.0,14.6266,14.6266,14.6012,14.6182,74252.0
2024-02-08 13:55:00,17.25,17.27,17.24,17.27,92718.0,14.6182,14.6351,14.6097,14.6351,92718.0
2024-02-08 14:00:00,17.27,17.28,17.26,17.28,50748.0,14.6351,14.6436,14.6266,14.6436,50748.0
2024-02-08 14:05:00,17.28,17.28,17.27,17.28,17811.0,14.6436,14.6436,14.6351,14.6436,17811.0
2024-02-08 14:10:00,17.27,17.32,17.27,17.3,78702.0,14.6351,14.6775,14.6351,14.6605,78702.0
2024-02-08 14:15:00,17.3,17.31,17.29,17.3,70081.0,14.6605,14.669,14.6521,14.6605,70081.0
2024-02-08 14:20:00,17.3,17.31,17.29,17.31,23871.0,14.6605,14.669,14.6521,14.669,23871.0
2024-02-08 14:25:00,17.3,17.32,17.3,17.32,55689.0,14.6605,14.6775,14.6605,14.6775,55689.0
2024-02-08 14:30:00,17.31,17.32,17.27,17.28,66948.0,14.669,14.6775,14.6351,14.6436,66948.0
2024-02-08 14:35:00,17.28,17.28,17.25,17.27,61561.0,14.6436,14.6436,14.6182,14.6351,61561.0
2024-02-08 14:40:00,17.27,17.27,17.26,17.27,19163.0,14.6351,14.6351,14.6266,14.6351,19163.0
2024-02-08 14:45:00,17.26,17.27,17.25,17.26,28301.0,14.6266,14.6351,14.6182,14.6266,28301.0
2024-02-08 14:50:00,17.25,17.27,17.25,17.27,98121.0,14.6182,14.6351,14.6182,14.6351,98121.0
2024-02-08 14:55:00,17.27,17.29,17.26,17.27,91611.0,14.6351,14.6521,14.6266,14.6351,91611.0
2024-02-08 15:00:00,17.28,17.3,17.27,17.29,50600.0,14.6436,14.6605,14.6351,14.6521,50600.0
2024-02-08 15:05:00,17.29,17.29,17.27,17.27,54318.0,14.6521,14.6521,14.6351,14.6351,54318.0
2024-02-08 15:10:00,17.27,17.29,17.27,17.29,24923.0,14.6351,14.6521,14.6351,14.6521,24923.0
2024-02-08 15:15:00,17.28,17.29,17.27,17.29,83844.0,14.6436,14.6521,14.6351,14.6521,83844.0
2024-02-08 15:20:00,17.28,17.29,17.28,17.29,29527.0,14.6436,14.6521,14.6436,14.6521,29527.0
2024-02-08 15:25:00,17.28,17.28,17.25,17.25,64556.0,14.6436,14.6436,14.6182,14.6182,64556.0
2024-02-08 15:30:00,17.25,17.27,17.24,17.25,104542.0,14.6182,14.6351,14.6097,14.6182,104542.0
2024-02-08 15:35:00,17.26,17.26,17.24,17.24,70222.0,14.6266,14.6266,14.6097,14.6097,70222.0
2024-02-08 15:40:00,17.25,17.26,17.24,17.25,151506.0,14.6182,14.6266,14.6097,14.6182,151506.0
2024-02-08 15:45:00,17.24,17.26,17.24,17.25,263976.0,14.6097,14.6266,14.6097,14.6182,263976.0
2024-02-08 15:50:00,17.25,17.26,17.23,17.23,298172.0,14.6182,14.6266,14.6012,14.6012,298172.0
2024-02-08 15:55:00,17.23,17.25,17.23,17.24,383619.0,14.6012,14.6182,14.6012,14.6097,383619.0
2024-02-09 09:30:00,17.34,17.38,17.3,17.3,208517.0,14.6944,14.7283,14.6605,14.6605,208517.0
2024-02-09 09:35:00,17.3,17.31,17.24,17.3,149820.0,14.6605,14.669,14.6097,14.6605,149820.0
2024-02-09 09:40:00,17.3,17.35,17.29,17.35,88857.0,14.6605,14.7029,14.6521,14.7029,88857.0
2024-02-09 09:45:00,17.35,17.39,17.32,17.37,110375.0,14.7029,14.7368,14.6775,14.7199,110375.0
2024-02-09 09:50:00,17.37,17.4,17.35,17.39,77946.0,14.7199,14.7453,14.7029,14.7368,77946.0
2024-02-09 09:55:00,17.39,17.39,17.34,17.37,193274.0,14.7368,14.7368,14.6944,14.7199,193274.0
2024-02-09 10:00:00,17.37,17.37,17.33,17.34,113485.0,14.7199,14.7199,14.686,14.6944,113485.0
2024-02-09 10:05:00,17.34,17.36,17.33,17.34,54716.0,14.6944,14.7114,14.686,14.6944,54716.0
2024-02-09 10:10:00,17.34,17.34,17.28,17.29,90248.0,14.6944,14.6944,14.6436,14.6521,90248.0
2024-02-09 10:15:00,17.29,17.29,17.22,17.24,144130.0,14.6521,14.6521,14.5927,14.6097,144130.0
2024-02-09 10:20:00,17.25,17.29,17.23,17.28,116373.0,14.6182,14.6521,14.6012,14.6436,116373.0
2024-02-09 10:25:00,17.28,17.33,17.27,17.31,43232.0,14.6436,14.686,14.6351,14.669,43232.0
2024-02-09 10:30:00,17.31,17.31,17.28,17.3,81673.0,14.669,14.669,14.6436,14.6605,81673.0
2024-02-09 10:35:00,17.3,17.31,17.28,17.3,42216.0,14.6605,14.669,14.6436,14.6605,42216.0
2024-02-09 10:40:00,17.3,17.3,17.25,17.25,38835.0,14.6605,14.6605,14.6182,14.6182,38835.0
2024-02-09 10:45:00,17.25,17.26,17.22,17.23,100939.0,14.6182,14.6266,14.5927,14.6012,100939.0
2024-02-09 10:50:00,17.23,17.24,17.2,17.23,94393.0,14.6012,14.6097,14.5758,14.6012,94393.0
2024-02-09 10:55:00,17.23,17.24,17.2,17.21,75496.0,14.6012,14.6097,14.5758,14.5843,75496.0
2024-02-09 11:00:00,17.2,17.23,17.17,17.23,216039.0,14.5758,14.6012,14.5504,14.6012,216039.0
2024-02-09 11:05:00,17.23,17.26,17.22,17.26,205730.0,14.6012,14.6266,14.5927,14.6266,205730.0
2024-02-09 11:10:00,17.26,17.26,17.2,17.21,139544.0,14.6266,14.6266,14.5758,14.5843,139544.0
2024-02-09 11:15:00,17.2,17.22,17.2,17.2,53662.0,14.5758,14.5927,14.5758,14.5758,53662.0
2024-02-09 11:20:00,17.21,17.23,17.2,17.2,62261.0,14.5843,14.6012,14.5758,14.5758,62261.0
2024-02-09 11:25:00,17.2,17.24,17.2,17.24,277400.0,14.5758,14.6097,14.5758,14.6097,277400.0
2024-02-09 11:30:00,17.23,17.24,17.2,17.2,137586.0,14.6012,14.6097,14.5758,14.5758,137586.0
2024-02-09 11:35:00,17.21,17.22,17.2,17.22,162004.0,14.5843,14.5927,14.5758,14.5927,162004.0
2024-02-09 11:40:00,17.22,17.23,17.21,17.22,75979.0,14.5927,14.6012,14.5843,14.5927,75979.0
2024-02-09 11:45:00,17.23,17.25,17.22,17.23,83241.0,14.6012,14.6182,14.5927,14.6012,83241.0
2024-02-09 11:50:00,17.23,17.24,17.21,17.23,76718.0,14.6012,14.6097,14.5843,14.6012,76718.0
2024-02-09 11:55:00,17.23,17.25,17.22,17.25,54733.0,14.6012,14.6182,14.5927,14.6182,54733.0
2024-02-09 12:00:00,17.25,17.29,17.24,17.28,54586.0,14.6182,14.6521,14.6097,14.6436,54586.0
2024-02-09 12:05:00,17.28,17.29,17.27,17.28,71912.0,14.6436,14.6521,14.6351,14.6436,71912.0
2024-02-09 12:10:00,17.28,17.29,17.27,17.28,175943.0,14.6436,14.6521,14.6351,14.6436,175943.0
2024-02-09 12:15:00,17.28,17.28,17.26,17.27,70554.0,14.6436,14.6436,14.6266,14.6351,70554.0
2024-02-09 12:20:00,17.27,17.28,17.26,17.26,49395.0,14.6351,14.6436,14.6266,14.6266,49395.0
2024-02-09 12:25:00,17.27,17.28,17.23,17.25,111212.0,14.6351,14.6436,14.6012,14.6182,111212.0
2024-02-09 12:30:00,17.25,17.25,17.21,17.23,56720.0,14.6182,14.6182,14.5843,14.6012,56720.0
2024-02-09 12:35:00,17.22,17.23,17.2,17.2,52453.0,14.5927,14.6012,14.5758,14.5758,52453.0
2024-02-09 12:40:00,17.21,17.21,17.18,17.19,144371.0,14.5843,14.5843,14.5589,14.5673,144371.0
2024-02-09 12:45:00,17.18,17.19,17.16,17.19,121468.0,14.5589,14.5673,14.5419,14.5673,121468.0
2024-02-09 12:50:00,17.19,17.2,17.17,17.18,343072.0,14.5673,14.5758,14.5504,14.5589,343072.0
2024-02-09 12:55:00,17.18,17.18,17.14,17.16,154692.0,14.5589,14.5589,14.525,14.5419,154692.0
2024-02-09 13:00:00,17.16,17.17,17.15,17.16,134568.0,14.5419,14.5504,14.5334,14.5419,134568.0
2024-02-09 13:05:00,17.16,17.17,17.13,17.17,123595.0,14.5419,14.5504,14.5165,14.5504,123595.0
2024-02-09 13:10:00,17.17,17.17,17.15,17.16,103382.0,14.5504,14.5504,14.5334,14.5419,103382.0
2024-02-09 13:15:00,17.17,17.17,17.15,17.16,207422.0,14.5504,14.5504,14.5334,14.5419,207422.0
2024-02-09 13:20:00,17.17,17.2,17.17,17.2,73439.0,14.5504,14.5758,14.5504,14.5758,73439.0
2024-02-09 13:25:00,17.2,17.22,17.19,17.21,95184.0,14.5758,14.5927,14.5673,14.5843,95184.0
2024-02-09 13:30:00,17.22,17.23,17.19,17.22,130618.0,14.5927,14.6012,14.5673,14.5927,130618.0
2024-02-09 13:35:00,17.21,17.22,17.2,17.21,72107.0,14.5843,14.5927,14.5758,14.5843,72107.0
2024-02-09 13:40:00,17.21,17.22,17.19,17.2,84907.0,14.5843,14.5927,14.5673,14.5758,84907.0
2024-02-09 13:45:00,17.2,17.21,17.18,17.19,99866.0,14.5758,14.5843,14.5589,14.5673,99866.0
2024-02-09 13:50:00,17.2,17.2,17.18,17.19,109044.0,14.5758,14.5758,14.5589,14.5673,109044.0
2024-02-09 13:55:00,17.2,17.2,17.18,17.19,66344.0,14.5758,14.5758,14.5589,14.5673,66344.0
2024-02-09 14:00:00,17.18,17.2,17.17,17.18,211790.0,14.5589,14.5758,14.5504,14.5589,211790.0
2024-02-09 14:05:00,17.19,17.19,17.17,17.19,80485.0,14.5673,14.5673,14.5504,14.5673,80485.0
2024-02-09 14:10:00,17.19,17.2,17.12,17.2,555866.0,14.5673,14.5758,14.508,14.5758,555866.0
2024-02-09 14:15:00,17.19,17.2,17.17,17.19,209535.0,14.5673,14.5758,14.5504,14.5673,209535.0
2024-02-09 14:20:00,17.19,17.23,17.18,17.23,175082.0,14.5673,14.6012,14.5589,14.6012,175082.0
2024-02-09 14:25:00,17.22,17.24,17.22,17.24,105700.0,14.5927,14.6097,14.5927,14.6097,105700.0
2024-02-09 14:30:00,17.23,17.25,17.22,17.24,164425.0,14.6012,14.6182,14.5927,14.6097,164425.0
2024-02-09 14:35:00,17.24,17.25,17.22,17.24,99246.0,14.6097,14.6182,14.5927,14.6097,99246.0
2024-02-09 14:40:00,17.24,17.24,17.23,17.23,70246.0,14.6097,14.6097,14.6012,14.6012,70246.0
2024-02-09 14:45:00,17.23,17.24,17.2,17.21,96456.0,14.6012,14.6097,14.5758,14.5843,96456.0
2024-02-09 14:50:00,17.2,17.22,17.2,17.21,189369.0,14.5758,14.5927,14.5758,14.5843,189369.0
2024-02-09 14:55:00,17.2,17.21,17.18,17.18,153578.0,14.5758,14.5843,14.5589,14.5589,153578.0
2024-02-09 15:00:00,17.18,17.19,17.16,17.18,183076.0,14.5589,14.5673,14.5419,14.5589,183076.0
2024-02-09 15:05:00,17.18,17.19,17.15,17.18,160486.0,14.5589,14.5673,14.5334,14.5589,160486.0
2024-02-09 15:10:00,17.18,17.18,17.15,17.17,182325.0,14.5589,14.5589,14.5334,14.5504,182325.0
2024-02-09 15:15:00,17.18,17.19,17.17,17.19,94406.0,14.5589,14.5673,14.5504,14.5673,94406.0
2024-02-09 15:20:00,17.18,17.2,17.17,17.18,135034.0,14.5589,14.5758,14.5504,14.5589,135034.0
2024-02-09 15:25:00,17.18,17.19,17.17,17.19,79186.0,14.5589,14.5673,14.5504,14.5673,79186.0
2024-02-09 15:30:00,17.19,17.2,17.18,17.19,142730.0,14.5673,14.5758,14.5589,14.5673,142730.0
2024-02-09 15:35:00,17.19,17.19,17.17,17.18,83300.0,14.5673,14.5673,14.5504,14.5589,83300.0
2024-02-09 15:40:00,17.19,17.19,17.16,17.17,163866.0,14.5673,14.5673,14.5419,14.5504,163866.0
2024-02-09 15:45:00,17.16,17.2,17.16,17.19,602047.0,14.5419,14.5758,14.5419,14.5673,602047.0
2024-02-09 15:50:00,17.18,17.2,17.18,17.19,496358.0,14.5589,14.5758,14.5589,14.5673,496358.0
2024-02-09 15:55:00,17.18,17.2,17.18,17.19,314180.0,14.5589,14.5758,14.5589,14.5673,314180.0
2024-02-12 09:30:00,17.21,17.36,17.21,17.33,438258.0,14.5843,14.7114,14.5843,14.686,438258.0
2024-02-12 09:35:00,17.32,17.49,17.31,17.49,359990.0,14.6775,14.8216,14.669,14.8216,359990.0
2024-02-12 09:40:00,17.49,17.57,17.46,17.47,492940.0,14.8216,14.8893,14.7961,14.8046,492940.0
2024-02-12 09:45:00,17.47,17.48,17.4,17.44,160960.0,14.8046,14.8131,14.7453,14.7792,160960.0
2024-02-12 09:50:00,17.44,17.47,17.42,17.45,165308.0,14.7792,14.8046,14.7622,14.7877,165308.0
2024-02-12 09:55:00,17.45,17.47,17.42,17.46,303112.0,14.7877,14.8046,14.7622,14.7961,303112.0
2024-02-12 10:00:00,17.46,17.47,17.4,17.41,167381.0,14.7961,14.8046,14.7453,14.7538,167381.0
2024-02-12 10:05:00,17.41,17.42,17.31,17.31,84589.0,14.7538,14.7622,14.669,14.669,84589.0
2024-02-12 10:10:00,17.31,17.33,17.28,17.3,103637.0,14.669,14.686,14.6436,14.6605,103637.0
2024-02-12 10:15:00,17.31,17.31,17.26,17.27,127976.0,14.669,14.669,14.6266,14.6351,127976.0
2024-02-12 10:20:00,17.26,17.29,17.26,17.27,61197.0,14.6266,14.6521,14.6266,14.6351,61197.0
2024-02-12 10:25:00,17.27,17.28,17.25,17.27,85362.0,14.6351,14.6436,14.6182,14.6351,85362.0
2024-02-12 10:30:00,17.26,17.32,17.26,17.32,80297.0,14.6266,14.6775,14.6266,14.6775,80297.0
2024-02-12 10:35:00,17.32,17.34,17.31,17.33,65872.0,14.6775,14.6944,14.669,14.686,65872.0
2024-02-12 10:40:00,17.33,17.33,17.29,17.31,88073.0,14.686,14.686,14.6521,14.669,88073.0
2024-02-12 10:45:00,17.32,17.35,17.31,17.32,74903.0,14.6775,14.7029,14.669,14.6775,74903.0
2024-02-12 10:50:00,17.31,17.33,17.29,17.3,101615.0,14.669,14.686,14.6521,14.6605,101615.0
2024-02-12 10:55:00,17.3,17.32,17.29,17.3,90296.0,14.6605,14.6775,14.6521,14.6605,90296.0
2024-02-12 11:00:00,17.3,17.31,17.28,17.3,88992.0,14.6605,14.669,14.6436,14.6605,88992.0
2024-02-12 11:05:00,17.3,17.33,17.3,17.32,44553.0,14.6605,14.686,14.6605,14.6775,44553.0
2024-02-12 11:10:00,17.32,17.33,17.3,17.31,87728.0,14.6775,14.686,14.6605,14.669,87728.0
2024-02-12 11:15:00,17.3,17.31,17.29,17.3,53256.0,14.6605,14.669,14.6521,14.6605,53256.0
2024-02-12 11:20:00,17.3,17.33,17.29,17.32,42039.0,14.6605,14.686,14.6521,14.6775,42039.0
2024-02-12 11:25:00,17.32,17.33,17.31,17.32,72222.0,14.6775,14.686,14.669,14.6775,72222.0
2024-02-12 11:30:00,17.33,17.35,17.32,17.35,37427.0,14.686,14.7029,14.6775,14.7029,37427.0
2024-02-12 11:35:00,17.35,17.36,17.33,17.36,52813.0,14.7029,14.7114,14.686,14.7114,52813.0
2024-02-12 11:40:00,17.35,17.38,17.34,17.38,37950.0,14.7029,14.7283,14.6944,14.7283,37950.0
2024-02-12 11:45:00,17.38,17.4,17.37,17.39,86885.0,14.7283,14.7453,14.7199,14.7368,86885.0
2024-02-12 11:50:00,17.39,17.42,17.39,17.41,97288.0,14.7368,14.7622,14.7368,14.7538,97288.0
2024-02-12 11:55:00,17.42,17.42,17.39,17.39,140804.0,14.7622,14.7622,14.7368,14.7368,140804.0
2024-02-12 12:00:00,17.39,17.4,17.38,17.4,43673.0,14.7368,14.7453,14.7283,14.7453,43673.0
2024-02-12 12:05:00,17.39,17.41,17.38,17.39,85386.0,14.7368,14.7538,14.7283,14.7368,85386.0
2024-02-12 12:10:00,17.39,17.4,17.38,17.39,29273.0,14.7368,14.7453,14.7283,14.7368,29273.0
2024-02-12 12:15:00,17.4,17.4,17.37,17.38,52194.0,14.7453,14.7453,14.7199,14.7283,52194.0
2024-02-12 12:20:00,17.39,17.39,17.37,17.38,30548.0,14.7368,14.7368,14.7199,14.7283,30548.0
2024-02-12 12:25:00,17.39,17.39,17.38,17.38,11901.0,14.7368,14.7368,14.7283,14.7283,11901.0
2024-02-12 12:30:00,17.38,17.4,17.37,17.39,27725.0,14.7283,14.7453,14.7199,14.7368,27725.0
2024-02-12 12:35:00,17.39,17.43,17.38,17.43,114911.0,14.7368,14.7707,14.7283,14.7707,114911.0
2024-02-12 12:40:00,17.43,17.44,17.42,17.43,56293.0,14.7707,14.7792,14.7622,14.7707,56293.0
2024-02-12 12:45:00,17.44,17.44,17.42,17.43,61103.0,14.7792,14.7792,14.7622,14.7707,61103.0
2024-02-12 12:50:00,17.43,17.44,17.42,17.44,34815.0,14.7707,14.7792,14.7622,14.7792,34815.0
2024-02-12 12:55:00,17.44,17.44,17.41,17.41,32060.0,14.7792,14.7792,14.7538,14.7538,32060.0
2024-02-12 13:00:00,17.42,17.42,17.39,17.41,77615.0,14.7622,14.7622,14.7368,14.7538,77615.0
2024-02-12 13:05:00,17.42,17.42,17.41,17.41,15880.0,14.7622,14.7622,14.7538,14.7538,15880.0
2024-02-12 13:10:00,17.41,17.42,17.4,17.4,22673.0,14.7538,14.7622,14.7453,14.7453,22673.0
2024-02-12 13:15:00,17.4,17.41,17.4,17.41,13485.0,14.7453,14.7538,14.7453,14.7538,13485.0
2024-02-12 13:20:00,17.41,17.42,17.4,17.41,37405.0,14.7538,14.7622,14.7453,14.7538,37405.0
2024-02-12 13:25:00,17.41,17.41,17.39,17.39,58096.0,14.7538,14.7538,14.7368,14.7368,58096.0
2024-02-12 13:30:00,17.39,17.4,17.39,17.39,17300.0,14.7368,14.7453,14.7368,14.7368,17300.0
2024-02-12 13:35:00,17.39,17.42,17.39,17.41,62864.0,14.7368,14.7622,14.7368,14.7538,62864.0
2024-02-12 13:40:00,17.41,17.41,17.39,17.4,64558.0,14.7538,14.7538,14.7368,14.7453,64558.0
2024-02-12 13:45:00,17.4,17.41,17.39,17.41,20920.0,14.7453,14.7538,14.7368,14.7538,20920.0
2024-02-12 13:50:00,17.41,17.44,17.4,17.4,134939.0,14.7538,14.7792,14.7453,14.7453,134939.0
2024-02-12 13:55:00,17.4,17.41,17.39,17.39,24713.0,14.7453,14.7538,14.7368,14.7368,24713.0
2024-02-12 14:00:00,17.39,17.4,17.37,17.38,162819.0,14.7368,14.7453,14.7199,14.7283,162819.0
2024-02-12 14:05:00,17.38,17.39,17.37,17.38,37481.0,14.7283,14.7368,14.7199,14.7283,37481.0
2024-02-12 14:10:00,17.39,17.39,17.36,17.36,70432.0,14.7368,14.7368,14.7114,14.7114,70432.0
2024-02-12 14:15:00,17.36,17.37,17.31,17.31,37457.0,14.7114,14.7199,14.669,14.669,37457.0
2024-02-12 14:20:00,17.31,17.33,17.31,17.32,171762.0,14.669,14.686,14.669,14.6775,171762.0
2024-02-12 14:25:00,17.32,17.34,17.31,17.34,100745.0,14.6775,14.6944,14.669,14.6944,100745.0
2024-02-12 14:30:00,17.34,17.34,17.31,17.32,33393.0,14.6944,14.6944,14.669,14.6775,33393.0
2024-02-12 14:35:00,17.32,17.34,17.31,17.34,132463.0,14.6775,14.6944,14.669,14.6944,132463.0
2024-02-12 14:40:00,17.34,17.35,17.33,17.34,81202.0,14.6944,14.7029,14.686,14.6944,81202.0
2024-02-12 14:45:00,17.34,17.37,17.33,17.37,59626.0,14.6944,14.7199,14.686,14.7199,59626.0
2024-02-12 14:50:00,17.37,17.37,17.35,17.37,102861.0,14.7199,14.7199,14.7029,14.7199,102861.0
2024-02-12 14:55:00,17.36,17.38,17.36,17.36,95873.0,14.7114,14.7283,14.7114,14.7114,95873.0
2024-02-12 15:00:00,17.36,17.37,17.34,17.34,139420.0,14.7114,14.7199,14.6944,14.6944,139420.0
2024-02-12 15:05:00,17.35,17.36,17.34,17.35,29408.0,14.7029,14.7114,14.6944,14.7029,29408.0
2024-02-12 15:10:00,17.35,17.36,17.33,17.35,122296.0,14.7029,14.7114,14.686,14.7029,122296.0
2024-02-12 15:15:00,17.35,17.35,17.34,17.34,23089.0,14.7029,14.7029,14.6944,14.6944,23089.0
2024-02-12 15:20:00,17.34,17.35,17.33,17.34,58656.0,14.6944,14.7029,14.686,14.6944,58656.0
2024-02-12 15:25:00,17.34,17.35,17.33,17.33,86962.0,14.6944,14.7029,14.686,14.686,86962.0
2024-02-12 15:30:00,17.34,17.34,17.31,17.32,103414.0,14.6944,14.6944,14.669,14.6775,103414.0
2024-02-12 15:35:00,17.32,17.34,17.32,17.34,98872.0,14.6775,14.6944,14.6775,14.6944,98872.0
2024-02-12 15:40:00,17.33,17.34,17.32,17.32,158880.0,14.686,14.6944,14.6775,14.6775,158880.0
2024-02-12 15:45:00,17.32,17.33,17.31,17.32,212420.0,14.6775,14.686,14.669,14.6775,212420.0
2024-02-12 15:50:00,17.31,17.32,17.27,17.27,176626.0,14.669,14.6775,14.6351,14.6351,176626.0
2024-02-12 15:55:00,17.27,17.3,17.27,17.27,533962.0,14.6351,14.6605,14.6351,14.6351,533962.0
2024-02-13 09:30:00,17.19,17.22,17.09,17.2,716220.0,14.5673,14.5927,14.4826,14.5758,716220.0
2024-02-13 09:35:00,17.2,17.2,17.03,17.04,374473.0,14.5758,14.5758,14.4317,14.4402,374473.0
2024-02-13 09:40:00,17.04,17.09,17.03,17.05,256622.0,14.4402,14.4826,14.4317,14.4487,256622.0
2024-02-13 09:45:00,17.05,17.06,16.92,16.93,363675.0,14.4487,14.4572,14.3385,14.347,363675.0
2024-02-13 09:50:00,16.93,17.01,16.93,16.98,300908.0,14.347,14.4148,14.347,14.3894,300908.0
2024-02-13 09:55:00,16.97,16.99,16.93,16.94,315888.0,14.3809,14.3978,14.347,14.3555,315888.0
2024-02-13 10:00:00,16.93,16.95,16.9,16.94,205456.0,14.347,14.3639,14.3216,14.3555,205456.0
2024-02-13 10:05:00,16.94,16.94,16.9,16.91,364048.0,14.3555,14.3555,14.3216,14.33,364048.0
2024-02-13 10:10:00,16.91,16.94,16.89,16.91,302368.0,14.33,14.3555,14.3131,14.33,302368.0
2024-02-13 10:15:00,16.91,16.95,16.9,16.93,193692.0,14.33,14.3639,14.3216,14.347,193692.0
2024-02-13 10:20:00,16.93,16.95,16.91,16.92,117024.0,14.347,14.3639,14.33,14.3385,117024.0
2024-02-13 10:25:00,16.92,16.99,16.91,16.96,309264.0,14.3385,14.3978,14.33,14.3724,309264.0
2024-02-13 10:30:00,16.96,16.97,16.94,16.95,142995.0,14.3724,14.3809,14.3555,14.3639,142995.0
2024-02-13 10:35:00,16.94,16.94,16.9,16.91,230089.0,14.3555,14.3555,14.3216,14.33,230089.0
2024-02-13 10:40:00,16.91,16.97,16.9,16.96,209378.0,14.33,14.3809,14.3216,14.3724,209378.0
2024-02-13 10:45:00,16.96,17.01,16.96,17.01,89217.0,14.3724,14.4148,14.3724,14.4148,89217.0
2024-02-13 10:50:00,17.01,17.04,17.0,17.03,148973.0,14.4148,14.4402,14.4063,14.4317,148973.0
2024-02-13 10:55:00,17.03,17.04,17.0,17.01,65242.0,14.4317,14.4402,14.4063,14.4148,65242.0
2024-02-13 11:00:00,17.01,17.04,17.0,17.02,99033.0,14.4148,14.4402,14.4063,14.4233,99033.0
2024-02-13 11:05:00,17.02,17.03,17.0,17.02,41480.0,14.4233,14.4317,14.4063,14.4233,41480.0
2024-02-13 11:10:00,17.01,17.02,16.99,17.0,36414.0,14.4148,14.4233,14.3978,14.4063,36414.0
2024-02-13 11:15:00,17.0,17.0,16.94,16.95,55572.0,14.4063,14.4063,14.3555,14.3639,55572.0
2024-02-13 11:20:00,16.95,16.99,16.93,16.98,129848.0,14.3639,14.3978,14.347,14.3894,129848.0
2024-02-13 11:25:00,16.98,17.0,16.96,16.97,184793.0,14.3894,14.4063,14.3724,14.3809,184793.0
2024-02-13 11:30:00,16.96,17.0,16.95,16.98,100107.0,14.3724,14.4063,14.3639,14.3894,100107.0
2024-02-13 11:35:00,16.98,17.0,16.96,16.98,55912.0,14.3894,14.4063,14.3724,14.3894,55912.0
2024-02-13 11:40:00,16.99,17.01,16.97,16.98,107115.0,14.3978,14.4148,14.3809,14.3894,107115.0
2024-02-13 11:45:00,16.98,17.0,16.97,16.99,73662.0,14.3894,14.4063,14.3809,14.3978,73662.0
2024-02-13 11:50:00,16.99,17.0,16.97,16.98,66467.0,14.3978,14.4063,14.3809,14.3894,66467.0
2024-02-13 11:55:00,16.98,17.01,16.98,17.01,49112.0,14.3894,14.4148,14.3894,14.4148,49112.0
2024-02-13 12:00:00,17.0,17.02,17.0,17.01,43009.0,14.4063,14.4233,14.4063,14.4148,43009.0
2024-02-13 12:05:00,17.02,17.02,16.98,17.0,57116.0,14.4233,14.4233,14.3894,14.4063,57116.0
2024-02-13 12:10:00,17.0,17.01,16.98,17.01,52573.0,14.4063,14.4148,14.3894,14.4148,52573.0
2024-02-13 12:15:00,17.01,17.02,16.98,17.0,68510.0,14.4148,14.4233,14.3894,14.4063,68510.0
2024-02-13 12:20:00,16.99,17.01,16.99,17.0,42292.0,14.3978,14.4148,14.3978,14.4063,42292.0
2024-02-13 12:25:00,16.99,17.0,16.98,17.0,24776.0,14.3978,14.4063,14.3894,14.4063,24776.0
2024-02-13 12:30:00,17.0,17.01,16.99,17.0,29409.0,14.4063,14.4148,14.3978,14.4063,29409.0
2024-02-13 12:35:00,17.01,17.02,17.0,17.01,52884.0,14.4148,14.4233,14.4063,14.4148,52884.0
2024-02-13 12:40:00,17.01,17.02,16.99,17.02,116992.0,14.4148,14.4233,14.3978,14.4233,116992.0
2024-02-13 12:45:00,17.02,17.02,16.98,16.98,57047.0,14.4233,14.4233,14.3894,14.3894,57047.0
2024-02-13 12:50:00,16.98,17.01,16.98,17.0,111479.0,14.3894,14.4148,14.3894,14.4063,111479.0
2024-02-13 12:55:00,16.99,17.02,16.98,17.0,117721.0,14.3978,14.4233,14.3894,14.4063,117721.0
2024-02-13 13:00:00,17.01,17.01,16.99,17.0,57378.0,14.4148,14.4148,14.3978,14.4063,57378.0
2024-02-13 13:05:00,17.0,17.0,16.96,16.96,65127.0,14.4063,14.4063,14.3724,14.3724,65127.0
2024-02-13 13:10:00,16.96,16.97,16.94,16.95,77328.0,14.3724,14.3809,14.3555,14.3639,77328.0
2024-02-13 13:15:00,16.95,16.98,16.94,16.98,90540.0,14.3639,14.3894,14.3555,14.3894,90540.0
2024-02-13 13:20:00,16.98,16.98,16.94,16.96,94117.0,14.3894,14.3894,14.3555,14.3724,94117.0
2024-02-13 13:25:00,16.96,16.98,16.95,16.98,111274.0,14.3724,14.3894,14.3639,14.3894,111274.0
2024-02-13 13:30:00,16.98,16.98,16.94,16.95,96933.0,14.3894,14.3894,14.3555,14.3639,96933.0
2024-02-13 13:35:00,16.95,16.96,16.93,16.94,134458.0,14.3639,14.3724,14.347,14.3555,134458.0
2024-02-13 13:40:00,16.95,16.97,16.93,16.96,132662.0,14.3639,14.3809,14.347,14.3724,132662.0
2024-02-13 13:45:00,16.96,16.97,16.95,16.96,169801.0,14.3724,14.3809,14.3639,14.3724,169801.0
2024-02-13 13:50:00,16.96,16.97,16.95,16.95,51081.0,14.3724,14.3809,14.3639,14.3639,51081.0
2024-02-13 13:55:00,16.95,16.97,16.94,16.95,120344.0,14.3639,14.3809,14.3555,14.3639,120344.0
2024-02-13 14:00:00,16.95,16.96,16.94,16.96,273833.0,14.3639,14.3724,14.3555,14.3724,273833.0
2024-02-13 14:05:00,16.95,16.96,16.93,16.93,140912.0,14.3639,14.3724,14.347,14.347,140912.0
2024-02-13 14:10:00,16.93,16.94,16.92,16.94,199316.0,14.347,14.3555,14.3385,14.3555,199316.0
2024-02-13 14:15:00,16.94,16.95,16.93,16.94,293040.0,14.3555,14.3639,14.347,14.3555,293040.0
2024-02-13 14:20:00,16.94,16.96,16.93,16.96,133763.0,14.3555,14.3724,14.347,14.3724,133763.0
2024-02-13 14:25:00,16.96,16.96,16.91,16.91,98539.0,14.3724,14.3724,14.33,14.33,98539.0
2024-02-13 14:30:00,16.91,16.95,16.91,16.95,79839.0,14.33,14.3639,14.33,14.3639,79839.0
2024-02-13 14:35:00,16.94,16.95,16.93,16.94,23114.0,14.3555,14.3639,14.347,14.3555,23114.0
2024-02-13 14:40:00,16.94,16.95,16.94,16.94,59157.0,14.3555,14.3639,14.3555,14.3555,59157.0
2024-02-13 14:45:00,16.94,16.94,16.9,16.91,68482.0,14.3555,14.3555,14.3216,14.33,68482.0
2024-02-13 14:50:00,16.91,16.91,16.88,16.89,65009.0,14.33,14.33,14.3046,14.3131,65009.0
2024-02-13 14:55:00,16.88,16.89,16.88,16.89,40126.0,14.3046,14.3131,14.3046,14.3131,40126.0
2024-02-13 15:00:00,16.89,16.9,16.86,16.87,105059.0,14.3131,14.3216,14.2877,14.2961,105059.0
2024-02-13 15:05:00,16.87,16.9,16.86,16.9,112078.0,14.2961,14.3216,14.2877,14.3216,112078.0
2024-02-13 15:10:00,16.9,16.92,16.88,16.89,188752.0,14.3216,14.3385,14.3046,14.3131,188752.0
2024-02-13 15:15:00,16.88,16.88,16.85,16.87,207871.0,14.3046,14.3046,14.2792,14.2961,207871.0
2024-02-13 15:20:00,16.87,16.87,16.85,16.87,84322.0,14.2961,14.2961,14.2792,14.2961,84322.0
2024-02-13 15:25:00,16.87,16.88,16.85,16.88,88818.0,14.2961,14.3046,14.2792,14.3046,88818.0
2024-02-13 15:30:00,16.88,16.9,16.86,16.89,190545.0,14.3046,14.3216,14.2877,14.3131,190545.0
2024-02-13 15:35:00,16.89,16.91,16.89,16.89,113057.0,14.3131,14.33,14.3131,14.3131,113057.0
2024-02-13 15:40:00,16.9,16.95,16.9,16.95,115312.0,14.3216,14.3639,14.3216,14.3639,115312.0
2024-02-13 15:45:00,16.95,16.96,16.93,16.95,242914.0,14.3639,14.3724,14.347,14.3639,242914.0
2024-02-13 15:50:00,16.94,16.97,16.94,16.97,99554.0,14.3555,14.3809,14.3555,14.3809,99554.0
2024-02-13 15:55:00,16.97,16.99,16.95,16.96,563895.0,14.3809,14.3978,14.3639,14.3724,563895.0
2024-02-14 09:30:00,17.03,17.11,17.01,17.04,360128.0,14.4317,14.4995,14.4148,14.4402,360128.0
2024-02-14 09:35:00,17.04,17.2,17.03,17.19,180044.0,14.4402,14.5758,14.4317,14.5673,180044.0
2024-02-14 09:40:00,17.2,17.29,17.15,17.26,248357.0,14.5758,14.6521,14.5334,14.6266,248357.0
2024-02-14 09:45:00,17.26,17.28,17.23,17.26,104007.0,14.6266,14.6436,14.6012,14.6266,104007.0
2024-02-14 09:50:00,17.26,17.29,17.25,17.29,76544.0,14.6266,14.6521,14.6182,14.6521,76544.0
2024-02-14 09:55:00,17.29,17.29,17.25,17.26,81950.0,14.6521,14.6521,14.6182,14.6266,81950.0
2024-02-14 10:00:00,17.26,17.28,17.16,17.21,315765.0,14.6266,14.6436,14.5419,14.5843,315765.0
2024-02-14 10:05:00,17.21,17.22,17.16,17.19,104013.0,14.5843,14.5927,14.5419,14.5673,104013.0
2024-02-14 10:10:00,17.19,17.21,17.13,17.14,63344.0,14.5673,14.5843,14.5165,14.525,63344.0
2024-02-14 10:15:00,17.14,17.14,17.11,17.13,94543.0,14.525,14.525,14.4995,14.5165,94543.0
2024-02-14 10:20:00,17.13,17.14,17.1,17.14,90515.0,14.5165,14.525,14.4911,14.525,90515.0
2024-02-14 10:25:00,17.13,17.14,17.11,17.12,85099.0,14.5165,14.525,14.4995,14.508,85099.0
2024-02-14 10:30:00,17.13,17.13,17.04,17.05,119772.0,14.5165,14.5165,14.4402,14.4487,119772.0
2024-02-14 10:35:00,17.05,17.06,16.99,16.99,197148.0,14.4487,14.4572,14.3978,14.3978,197148.0
2024-02-14 10:40:00,16.98,17.06,16.98,17.06,149322.0,14.3894,14.4572,14.3894,14.4572,149322.0
2024-02-14 10:45:00,17.05,17.06,17.02,17.04,134820.0,14.4487,14.4572,14.4233,14.4402,134820.0
2024-02-14 10:50:00,17.03,17.05,17.02,17.04,99910.0,14.4317,14.4487,14.4233,14.4402,99910.0
2024-02-14 10:55:00,17.05,17.09,17.04,17.07,64963.0,14.4487,14.4826,14.4402,14.4656,64963.0
2024-02-14 11:00:00,17.07,17.09,17.03,17.05,190624.0,14.4656,14.4826,14.4317,14.4487,190624.0
2024-02-14 11:05:00,17.05,17.08,17.04,17.07,116779.0,14.4487,14.4741,14.4402,14.4656,116779.0
2024-02-14 11:10:00,17.07,17.08,17.03,17.03,74436.0,14.4656,14.4741,14.4317,14.4317,74436.0
2024-02-14 11:15:00,17.04,17.07,17.04,17.07,86823.0,14.4402,14.4656,14.4402,14.4656,86823.0
2024-02-14 11:20:00,17.07,17.12,17.06,17.1,128120.0,14.4656,14.508,14.4572,14.4911,128120.0
2024-02-14 11:25:00,17.1,17.12,17.07,17.11,120165.0,14.4911,14.508,14.4656,14.4995,120165.0
2024-02-14 11:30:00,17.11,17.15,17.1,17.14,137809.0,14.4995,14.5334,14.4911,14.525,137809.0
2024-02-14 11:35:00,17.15,17.15,17.12,17.15,68453.0,14.5334,14.5334,14.508,14.5334,68453.0
2024-02-14 11:40:00,17.15,17.16,17.1,17.12,237913.0,14.5334,14.5419,14.4911,14.508,237913.0
2024-02-14 11:45:00,17.12,17.13,17.09,17.12,98479.0,14.508,14.5165,14.4826,14.508,98479.0
2024-02-14 11:50:00,17.12,17.12,17.08,17.09,54243.0,14.508,14.508,14.4741,14.4826,54243.0
2024-02-14 11:55:00,17.09,17.09,17.04,17.05,100572.0,14.4826,14.4826,14.4402,14.4487,100572.0
2024-02-14 12:00:00,17.05,17.05,17.0,17.0,578751.0,14.4487,14.4487,14.4063,14.4063,578751.0
2024-02-14 12:05:00,17.0,17.01,16.95,16.99,363752.0,14.4063,14.4148,14.3639,14.3978,363752.0
2024-02-14 12:10:00,17.0,17.02,16.97,17.01,430954.0,14.4063,14.4233,14.3809,14.4148,430954.0
2024-02-14 12:15:00,17.01,17.05,16.99,17.04,352813.0,14.4148,14.4487,14.3978,14.4402,352813.0
2024-02-14 12:20:00,17.05,17.05,17.02,17.03,171168.0,14.4487,14.4487,14.4233,14.4317,171168.0
2024-02-14 12:25:00,17.02,17.04,17.01,17.04,121746.0,14.4233,14.4402,14.4148,14.4402,121746.0
2024-02-14 12:30:00,17.03,17.04,17.02,17.03,173549.0,14.4317,14.4402,14.4233,14.4317,173549.0
2024-02-14 12:35:00,17.02,17.03,16.99,17.01,192906.0,14.4233,14.4317,14.3978,14.4148,192906.0
2024-02-14 12:40:00,17.01,17.03,17.0,17.01,85057.0,14.4148,14.4317,14.4063,14.4148,85057.0
2024-02-14 12:45:00,17.01,17.03,17.0,17.02,87464.0,14.4148,14.4317,14.4063,14.4233,87464.0
2024-02-14 12:50:00,17.03,17.04,17.02,17.03,120988.0,14.4317,14.4402,14.4233,14.4317,120988.0
2024-02-14 12:55:00,17.04,17.04,17.02,17.03,118883.0,14.4402,14.4402,14.4233,14.4317,118883.0
2024-02-14 13:00:00,17.04,17.06,17.02,17.05,154250.0,14.4402,14.4572,14.4233,14.4487,154250.0
2024-02-14 13:05:00,17.06,17.06,17.02,17.03,201179.0,14.4572,14.4572,14.4233,14.4317,201179.0
2024-02-14 13:10:00,17.02,17.03,16.99,17.0,153872.0,14.4233,14.4317,14.3978,14.4063,153872.0
2024-02-14 13:15:00,17.0,17.02,16.99,17.01,96459.0,14.4063,14.4233,14.3978,14.4148,96459.0
2024-02-14 13:20:00,17.01,17.02,16.99,17.0,102843.0,14.4148,14.4233,14.3978,14.4063,102843.0
2024-02-14 13:25:00,17.0,17.01,16.97,16.98,117918.0,14.4063,14.4148,14.3809,14.3894,117918.0
2024-02-14 13:30:00,16.98,17.0,16.97,16.99,64474.0,14.3894,14.4063,14.3809,14.3978,64474.0
2024-02-14 13:35:00,17.0,17.03,16.99,17.02,70907.0,14.4063,14.4317,14.3978,14.4233,70907.0
2024-02-14 13:40:00,17.01,17.02,16.97,16.98,169222.0,14.4148,14.4233,14.3809,14.3894,169222.0
2024-02-14 13:45:00,16.98,16.99,16.95,16.97,188507.0,14.3894,14.3978,14.3639,14.3809,188507.0
2024-02-14 13:50:00,16.98,16.98,16.96,16.96,48096.0,14.3894,14.3894,14.3724,14.3724,48096.0
2024-02-14 13:55:00,16.96,16.98,16.93,16.98,236404.0,14.3724,14.3894,14.347,14.3894,236404.0
2024-02-14 14:00:00,16.97,16.97,16.95,16.96,158284.0,14.3809,14.3809,14.3639,14.3724,158284.0
2024-02-14 14:05:00,16.96,16.96,16.94,16.96,124781.0,14.3724,14.3724,14.3555,14.3724,124781.0
2024-02-14 14:10:00,16.96,17.0,16.96,16.99,95734.0,14.3724,14.4063,14.3724,14.3978,95734.0
2024-02-14 14:15:00,17.0,17.0,16.96,16.96,87213.0,14.4063,14.4063,14.3724,14.3724,87213.0
2024-02-14 14:20:00,16.96,16.99,16.96,16.99,172158.0,14.3724,14.3978,14.3724,14.3978,172158.0
2024-02-14 14:25:00,16.99,17.02,16.99,17.02,128254.0,14.3978,14.4233,14.3978,14.4233,128254.0
2024-02-14 14:30:00,17.02,17.03,17.0,17.02,193268.0,14.4233,14.4317,14.4063,14.4233,193268.0
2024-02-14 14:35:00,17.02,17.05,17.01,17.05,79489.0,14.4233,14.4487,14.4148,14.4487,79489.0
2024-02-14 14:40:00,17.04,17.05,17.02,17.05,134750.0,14.4402,14.4487,14.4233,14.4487,134750.0
2024-02-14 14:45:00,17.05,17.05,16.98,16.98,242312.0,14.4487,14.4487,14.3894,14.3894,242312.0
2024-02-14 14:50:00,16.98,17.0,16.97,16.98,273114.0,14.3894,14.4063,14.3809,14.3894,273114.0
2024-02-14 14:55:00,16.98,16.98,16.95,16.98,160169.0,14.3894,14.3894,14.3639,14.3894,160169.0
2024-02-14 15:00:00,16.98,16.99,16.96,16.98,483367.0,14.3894,14.3978,14.3724,14.3894,483367.0
2024-02-14 15:05:00,16.98,16.98,16.95,16.96,282613.0,14.3894,14.3894,14.3639,14.3724,282613.0
2024-02-14 15:10:00,16.95,16.96,16.92,16.94,251818.0,14.3639,14.3724,14.3385,14.3555,251818.0
2024-02-14 15:15:00,16.94,16.95,16.93,16.95,280854.0,14.3555,14.3639,14.347,14.3639,280854.0
2024-02-14 15:20:00,16.95,16.96,16.94,16.96,43061.0,14.3639,14.3724,14.3555,14.3724,43061.0
2024-02-14 15:25:00,16.95,16.97,16.93,16.94,179247.0,14.3639,14.3809,14.347,14.3555,179247.0
2024-02-14 15:30:00,16.94,16.94,16.91,16.91,176556.0,14.3555,14.3555,14.33,14.33,176556.0
2024-02-14 15:35:00,16.91,16.92,16.91,16.92,89046.0,14.33,14.3385,14.33,14.3385,89046.0
2024-02-14 15:40:00,16.92,16.94,16.91,16.93,259064.0,14.3385,14.3555,14.33,14.347,259064.0
2024-02-14 15:45:00,16.94,16.94,16.9,16.91,561748.0,14.3555,14.3555,14.3216,14.33,561748.0
2024-02-14 15:50:00,16.91,16.92,16.89,16.91,593214.0,14.33,14.3385,14.3131,14.33,593214.0
2024-02-14 15:55:00,16.91,16.92,16.9,16.91,590760.0,14.33,14.3385,14.3216,14.33,590760.0
2024-02-15 09:30:00,16.93,17.05,16.91,17.04,186545.0,14.347,14.4487,14.33,14.4402,186545.0
2024-02-15 09:35:00,17.04,17.09,17.03,17.09,245114.0,14.4402,14.4826,14.4317,14.4826,245114.0
2024-02-15 09:40:00,17.09,17.09,17.05,17.09,110282.0,14.4826,14.4826,14.4487,14.4826,110282.0
2024-02-15 09:45:00,17.09,17.1,17.04,17.05,98275.0,14.4826,14.4911,14.4402,14.4487,98275.0
2024-02-15 09:50:00,17.04,17.06,17.01,17.03,114681.0,14.4402,14.4572,14.4148,14.4317,114681.0
2024-02-15 09:55:00,17.04,17.06,17.0,17.01,97283.0,14.4402,14.4572,14.4063,14.4148,97283.0
2024-02-15 10:00:00,17.01,17.04,16.99,17.01,119276.0,14.4148,14.4402,14.3978,14.4148,119276.0
2024-02-15 10:05:00,17.0,17.04,16.98,17.03,56664.0,14.4063,14.4402,14.3894,14.4317,56664.0
2024-02-15 10:10:00,17.04,17.05,17.0,17.02,78394.0,14.4402,14.4487,14.4063,14.4233,78394.0
2024-02-15 10:15:00,17.02,17.05,17.0,17.04,98706.0,14.4233,14.4487,14.4063,14.4402,98706.0
2024-02-15 10:20:00,17.04,17.09,17.03,17.07,181126.0,14.4402,14.4826,14.4317,14.4656,181126.0
2024-02-15 10:25:00,17.08,17.09,17.04,17.05,61603.0,14.4741,14.4826,14.4402,14.4487,61603.0
2024-02-15 10:30:00,17.05,17.09,17.04,17.07,63985.0,14.4487,14.4826,14.4402,14.4656,63985.0
2024-02-15 10:35:00,17.07,17.12,17.06,17.12,106090.0,14.4656,14.508,14.4572,14.508,106090.0
2024-02-15 10:40:00,17.12,17.13,17.1,17.13,124492.0,14.508,14.5165,14.4911,14.5165,124492.0
2024-02-15 10:45:00,17.13,17.14,17.11,17.12,78904.0,14.5165,14.525,14.4995,14.508,78904.0
2024-02-15 10:50:00,17.12,17.13,17.08,17.1,126858.0,14.508,14.5165,14.4741,14.4911,126858.0
2024-02-15 10:55:00,17.1,17.11,17.07,17.07,97727.0,14.4911,14.4995,14.4656,14.4656,97727.0
2024-02-15 11:00:00,17.07,17.09,17.06,17.08,75959.0,14.4656,14.4826,14.4572,14.4741,75959.0
2024-02-15 11:05:00,17.09,17.11,17.07,17.07,113630.0,14.4826,14.4995,14.4656,14.4656,113630.0
2024-02-15 11:10:00,17.07,17.11,17.07,17.09,133178.0,14.4656,14.4995,14.4656,14.4826,133178.0
2024-02-15 11:15:00,17.08,17.1,17.07,17.09,54005.0,14.4741,14.4911,14.4656,14.4826,54005.0
2024-02-15 11:20:00,17.09,17.12,17.08,17.1,45539.0,14.4826,14.508,14.4741,14.4911,45539.0
2024-02-15 11:25:00,17.1,17.11,17.09,17.1,36920.0,14.4911,14.4995,14.4826,14.4911,36920.0
2024-02-15 11:30:00,17.1,17.1,17.05,17.05,57842.0,14.4911,14.4911,14.4487,14.4487,57842.0
2024-02-15 11:35:00,17.06,17.12,17.05,17.11,284891.0,14.4572,14.508,14.4487,14.4995,284891.0
2024-02-15 11:40:00,17.11,17.13,17.1,17.13,123620.0,14.4995,14.5165,14.4911,14.5165,123620.0
2024-02-15 11:45:00,17.13,17.15,17.12,17.14,146294.0,14.5165,14.5334,14.508,14.525,146294.0
2024-02-15 11:50:00,17.14,17.17,17.13,17.16,123259.0,14.525,14.5504,14.5165,14.5419,123259.0
2024-02-15 11:55:00,17.17,17.2,17.16,17.19,197765.0,14.5504,14.5758,14.5419,14.5673,197765.0
2024-02-15 12:00:00,17.2,17.22,17.17,17.19,283242.0,14.5758,14.5927,14.5504,14.5673,283242.0
2024-02-15 12:05:00,17.19,17.23,17.18,17.21,284452.0,14.5673,14.6012,14.5589,14.5843,284452.0
2024-02-15 12:10:00,17.21,17.22,17.17,17.18,196038.0,14.5843,14.5927,14.5504,14.5589,196038.0
2024-02-15 12:15:00,17.18,17.19,17.16,17.18,155708.0,14.5589,14.5673,14.5419,14.5589,155708.0
2024-02-15 12:20:00,17.17,17.19,17.15,17.18,131287.0,14.5504,14.5673,14.5334,14.5589,131287.0
2024-02-15 12:25:00,17.17,17.19,17.15,17.18,103753.0,14.5504,14.5673,14.5334,14.5589,103753.0
2024-02-15 12:30:00,17.18,17.18,17.16,17.18,85272.0,14.5589,14.5589,14.5419,14.5589,85272.0
2024-02-15 12:35:00,17.18,17.19,17.17,17.18,76827.0,14.5589,14.5673,14.5504,14.5589,76827.0
2024-02-15 12:40:00,17.18,17.22,17.17,17.21,404146.0,14.5589,14.5927,14.5504,14.5843,404146.0
2024-02-15 12:45:00,17.21,17.22,17.16,17.18,204170.0,14.5843,14.5927,14.5419,14.5589,204170.0
2024-02-15 12:50:00,17.18,17.2,17.17,17.18,164561.0,14.5589,14.5758,14.5504,14.5589,164561.0
2024-02-15 12:55:00,17.18,17.19,17.16,17.17,169373.0,14.5589,14.5673,14.5419,14.5504,169373.0
2024-02-15 13:00:00,17.18,17.18,17.16,17.18,194610.0,14.5589,14.5589,14.5419,14.5589,194610.0
2024-02-15 13:05:00,17.18,17.29,17.17,17.27,433588.0,14.5589,14.6521,14.5504,14.6351,433588.0
2024-02-15 13:10:00,17.27,17.31,17.26,17.3,102178.0,14.6351,14.669,14.6266,14.6605,102178.0
2024-02-15 13:15:00,17.31,17.33,17.29,17.33,120544.0,14.669,14.686,14.6521,14.686,120544.0
2024-02-15 13:20:00,17.32,17.34,17.32,17.34,91435.0,14.6775,14.6944,14.6775,14.6944,91435.0
2024-02-15 13:25:00,17.34,17.35,17.32,17.34,163010.0,14.6944,14.7029,14.6775,14.6944,163010.0
2024-02-15 13:30:00,17.34,17.35,17.3,17.3,132744.0,14.6944,14.7029,14.6605,14.6605,132744.0
2024-02-15 13:35:00,17.3,17.31,17.29,17.29,40014.0,14.6605,14.669,14.6521,14.6521,40014.0
2024-02-15 13:40:00,17.3,17.31,17.28,17.3,168059.0,14.6605,14.669,14.6436,14.6605,168059.0
2024-02-15 13:45:00,17.31,17.32,17.27,17.28,268770.0,14.669,14.6775,14.6351,14.6436,268770.0
2024-02-15 13:50:00,17.28,17.33,17.27,17.32,138151.0,14.6436,14.686,14.6351,14.6775,138151.0
2024-02-15 13:55:00,17.32,17.35,17.32,17.34,85544.0,14.6775,14.7029,14.6775,14.6944,85544.0
2024-02-15 14:00:00,17.35,17.4,17.34,17.39,213951.0,14.7029,14.7453,14.6944,14.7368,213951.0
2024-02-15 14:05:00,17.39,17.42,17.38,17.42,223374.0,14.7368,14.7622,14.7283,14.7622,223374.0
2024-02-15 14:10:00,17.41,17.42,17.39,17.4,360705.0,14.7538,14.7622,14.7368,14.7453,360705.0
2024-02-15 14:15:00,17.4,17.42,17.39,17.41,91536.0,14.7453,14.7622,14.7368,14.7538,91536.0
2024-02-15 14:20:00,17.41,17.42,17.4,17.42,91705.0,14.7538,14.7622,14.7453,14.7622,91705.0
2024-02-15 14:25:00,17.42,17.42,17.39,17.4,174965.0,14.7622,14.7622,14.7368,14.7453,174965.0
2024-02-15 14:30:00,17.41,17.45,17.4,17.42,202523.0,14.7538,14.7877,14.7453,14.7622,202523.0
2024-02-15 14:35:00,17.42,17.45,17.41,17.43,266666.0,14.7622,14.7877,14.7538,14.7707,266666.0
2024-02-15 14:40:00,17.42,17.45,17.41,17.45,169623.0,14.7622,14.7877,14.7538,14.7877,169623.0
2024-02-15 14:45:00,17.46,17.46,17.43,17.43,94751.0,14.7961,14.7961,14.7707,14.7707,94751.0
2024-02-15 14:50:00,17.44,17.45,17.42,17.44,121538.0,14.7792,14.7877,14.7622,14.7792,121538.0
2024-02-15 14:55:00,17.44,17.44,17.41,17.42,125850.0,14.7792,14.7792,14.7538,14.7622,125850.0
2024-02-15 15:00:00,17.43,17.43,17.4,17.41,82971.0,14.7707,14.7707,14.7453,14.7538,82971.0
2024-02-15 15:05:00,17.41,17.41,17.37,17.38,116150.0,14.7538,14.7538,14.7199,14.7283,116150.0
2024-02-15 15:10:00,17.38,17.41,17.37,17.4,155888.0,14.7283,14.7538,14.7199,14.7453,155888.0
2024-02-15 15:15:00,17.4,17.42,17.4,17.41,181897.0,14.7453,14.7622,14.7453,14.7538,181897.0
2024-02-15 15:20:00,17.41,17.43,17.4,17.42,276462.0,14.7538,14.7707,14.7453,14.7622,276462.0
2024-02-15 15:25:00,17.42,17.45,17.41,17.45,109473.0,14.7622,14.7877,14.7538,14.7877,109473.0
2024-02-15 15:30:00,17.45,17.46,17.43,17.45,209423.0,14.7877,14.7961,14.7707,14.7877,209423.0
2024-02-15 15:35:00,17.44,17.44,17.41,17.41,142990.0,14.7792,14.7792,14.7538,14.7538,142990.0
2024-02-15 15:40:00,17.42,17.44,17.42,17.43,194588.0,14.7622,14.7792,14.7622,14.7707,194588.0
2024-02-15 15:45:00,17.43,17.43,17.4,17.41,320663.0,14.7707,14.7707,14.7453,14.7538,320663.0
2024-02-15 15:50:00,17.41,17.42,17.4,17.41,372663.0,14.7538,14.7622,14.7453,14.7538,372663.0
2024-02-15 15:55:00,17.41,17.43,17.4,17.41,520768.0,14.7538,14.7707,14.7453,14.7538,520768.0
2024-02-16 09:30:00,17.54,17.68,17.51,17.68,495943.0,14.8639,14.9826,14.8385,14.9826,495943.0
2024-02-16 09:35:00,17.67,17.68,17.55,17.55,325653.0,14.9741,14.9826,14.8724,14.8724,325653.0
2024-02-16 09:40:00,17.55,17.61,17.54,17.6,295451.0,14.8724,14.9232,14.8639,14.9148,295451.0
2024-02-16 09:45:00,17.61,17.62,17.55,17.57,249182.0,14.9232,14.9317,14.8724,14.8893,249182.0
2024-02-16 09:50:00,17.57,17.59,17.55,17.57,162867.0,14.8893,14.9063,14.8724,14.8893,162867.0
2024-02-16 09:55:00,17.57,17.59,17.55,17.56,168425.0,14.8893,14.9063,14.8724,14.8809,168425.0
2024-02-16 10:00:00,17.56,17.6,17.55,17.59,455750.0,14.8809,14.9148,14.8724,14.9063,455750.0
2024-02-16 10:05:00,17.6,17.69,17.59,17.68,355375.0,14.9148,14.991,14.9063,14.9826,355375.0
2024-02-16 10:10:00,17.68,17.68,17.64,17.68,145847.0,14.9826,14.9826,14.9487,14.9826,145847.0
2024-02-16 10:15:00,17.68,17.73,17.68,17.72,329595.0,14.9826,15.0249,14.9826,15.0165,329595.0
2024-02-16 10:20:00,17.73,17.76,17.69,17.75,329350.0,15.0249,15.0504,14.991,15.0419,329350.0
2024-02-16 10:25:00,17.75,17.77,17.73,17.73,317660.0,15.0419,15.0588,15.0249,15.0249,317660.0
2024-02-16 10:30:00,17.73,17.76,17.71,17.73,402682.0,15.0249,15.0504,15.008,15.0249,402682.0
2024-02-16 10:35:00,17.73,17.76,17.7,17.75,224571.0,15.0249,15.0504,14.9995,15.0419,224571.0
2024-02-16 10:40:00,17.75,17.78,17.74,17.76,314784.0,15.0419,15.0673,15.0334,15.0504,314784.0
2024-02-16 10:45:00,17.76,17.79,17.75,17.77,139273.0,15.0504,15.0758,15.0419,15.0588,139273.0
2024-02-16 10:50:00,17.77,17.77,17.7,17.71,105733.0,15.0588,15.0588,14.9995,15.008,105733.0
2024-02-16 10:55:00,17.71,17.73,17.7,17.72,101050.0,15.008,15.0249,14.9995,15.0165,101050.0
2024-02-16 11:00:00,17.72,17.75,17.71,17.73,219482.0,15.0165,15.0419,15.008,15.0249,219482.0
2024-02-16 11:05:00,17.73,17.76,17.71,17.76,205483.0,15.0249,15.0504,15.008,15.0504,205483.0
2024-02-16 11:10:00,17.75,17.77,17.75,17.77,64273.0,15.0419,15.0588,15.0419,15.0588,64273.0
2024-02-16 11:15:00,17.77,17.79,17.76,17.78,111570.0,15.0588,15.0758,15.0504,15.0673,111570.0
2024-02-16 11:20:00,17.78,17.78,17.75,17.77,65992.0,15.0673,15.0673,15.0419,15.0588,65992.0
2024-02-16 11:25:00,17.77,17.77,17.73,17.73,202750.0,15.0588,15.0588,15.0249,15.0249,202750.0
2024-02-16 11:30:00,17.73,17.74,17.67,17.7,281282.0,15.0249,15.0334,14.9741,14.9995,281282.0
2024-02-16 11:35:00,17.7,17.72,17.66,17.7,344635.0,14.9995,15.0165,14.9656,14.9995,344635.0
2024-02-16 11:40:00,17.71,17.74,17.69,17.73,93479.0,15.008,15.0334,14.991,15.0249,93479.0
2024-02-16 11:45:00,17.74,17.74,17.69,17.7,147422.0,15.0334,15.0334,14.991,14.9995,147422.0
2024-02-16 11:50:00,17.71,17.71,17.69,17.7,182703.0,15.008,15.008,14.991,14.9995,182703.0
2024-02-16 11:55:00,17.7,17.72,17.69,17.7,192956.0,14.9995,15.0165,14.991,14.9995,192956.0
2024-02-16 12:00:00,17.71,17.73,17.69,17.71,246920.0,15.008,15.0249,14.991,15.008,246920.0
2024-02-16 12:05:00,17.71,17.75,17.7,17.74,141233.0,15.008,15.0419,14.9995,15.0334,141233.0
2024-02-16 12:10:00,17.75,17.78,17.73,17.78,56927.0,15.0419,15.0673,15.0249,15.0673,56927.0
2024-02-16 12:15:00,17.78,17.78,17.75,17.75,69461.0,15.0673,15.0673,15.0419,15.0419,69461.0
2024-02-16 12:20:00,17.76,17.76,17.75,17.75,20196.0,15.0504,15.0504,15.0419,15.0419,20196.0
2024-02-16 12:25:00,17.76,17.8,17.75,17.8,170152.0,15.0504,15.0843,15.0419,15.0843,170152.0
2024-02-16 12:30:00,17.8,17.8,17.78,17.79,56253.0,15.0843,15.0843,15.0673,15.0758,56253.0
2024-02-16 12:35:00,17.79,17.8,17.76,17.78,344454.0,15.0758,15.0843,15.0504,15.0673,344454.0
2024-02-16 12:40:00,17.79,17.79,17.75,17.76,68345.0,15.0758,15.0758,15.0419,15.0504,68345.0
2024-02-16 12:45:00,17.76,17.77,17.74,17.75,72437.0,15.0504,15.0588,15.0334,15.0419,72437.0
2024-02-16 12:50:00,17.75,17.75,17.73,17.73,104442.0,15.0419,15.0419,15.0249,15.0249,104442.0
2024-02-16 12:55:00,17.73,17.76,17.72,17.76,130401.0,15.0249,15.0504,15.0165,15.0504,130401.0
2024-02-16 13:00:00,17.76,17.76,17.73,17.73,225054.0,15.0504,15.0504,15.0249,15.0249,225054.0
2024-02-16 13:05:00,17.73,17.74,17.69,17.71,222102.0,15.0249,15.0334,14.991,15.008,222102.0
2024-02-16 13:10:00,17.71,17.71,17.66,17.7,152225.0,15.008,15.008,14.9656,14.9995,152225.0
2024-02-16 13:15:00,17.71,17.73,17.7,17.72,219610.0,15.008,15.0249,14.9995,15.0165,219610.0
2024-02-16 13:20:00,17.72,17.76,17.7,17.76,108589.0,15.0165,15.0504,14.9995,15.0504,108589.0
2024-02-16 13:25:00,17.76,17.79,17.74,17.77,96967.0,15.0504,15.0758,15.0334,15.0588,96967.0
2024-02-16 13:30:00,17.78,17.8,17.76,17.77,181052.0,15.0673,15.0843,15.0504,15.0588,181052.0
2024-02-16 13:35:00,17.77,17.79,17.76,17.77,109972.0,15.0588,15.0758,15.0504,15.0588,109972.0
2024-02-16 13:40:00,17.78,17.79,17.76,17.79,87361.0,15.0673,15.0758,15.0504,15.0758,87361.0
2024-02-16 13:45:00,17.79,17.8,17.77,17.78,126940.0,15.0758,15.0843,15.0588,15.0673,126940.0
2024-02-16 13:50:00,17.78,17.79,17.76,17.77,90078.0,15.0673,15.0758,15.0504,15.0588,90078.0
2024-02-16 13:55:00,17.77,17.78,17.75,17.75,90052.0,15.0588,15.0673,15.0419,15.0419,90052.0
2024-02-16 14:00:00,17.76,17.77,17.73,17.74,119235.0,15.0504,15.0588,15.0249,15.0334,119235.0
2024-02-16 14:05:00,17.74,17.75,17.72,17.75,167762.0,15.0334,15.0419,15.0165,15.0419,167762.0
2024-02-16 14:10:00,17.75,17.75,17.71,17.71,83386.0,15.0419,15.0419,15.008,15.008,83386.0
2024-02-16 14:15:00,17.71,17.72,17.7,17.72,82737.0,15.008,15.0165,14.9995,15.0165,82737.0
2024-02-16 14:20:00,17.71,17.75,17.71,17.74,107327.0,15.008,15.0419,15.008,15.0334,107327.0
2024-02-16 14:25:00,17.75,17.75,17.73,17.75,128784.0,15.0419,15.0419,15.0249,15.0419,128784.0
2024-02-16 14:30:00,17.75,17.75,17.72,17.75,171945.0,15.0419,15.0419,15.0165,15.0419,171945.0
2024-02-16 14:35:00,17.75,17.76,17.74,17.76,215383.0,15.0419,15.0504,15.0334,15.0504,215383.0
2024-02-16 14:40:00,17.76,17.79,17.75,17.79,210313.0,15.0504,15.0758,15.0419,15.0758,210313.0
2024-02-16 14:45:00,17.79,17.79,17.73,17.75,190177.0,15.0758,15.0758,15.0249,15.0419,190177.0
2024-02-16 14:50:00,17.75,17.77,17.74,17.76,151779.0,15.0419,15.0588,15.0334,15.0504,151779.0
2024-02-16 14:55:00,17.77,17.79,17.75,17.78,154680.0,15.0588,15.0758,15.0419,15.0673,154680.0
2024-02-16 15:00:00,17.79,17.79,17.77,17.77,145094.0,15.0758,15.0758,15.0588,15.0588,145094.0
2024-02-16 15:05:00,17.78,17.79,17.77,17.78,108835.0,15.0673,15.0758,15.0588,15.0673,108835.0
2024-02-16 15:10:00,17.78,17.79,17.75,17.79,213065.0,15.0673,15.0758,15.0419,15.0758,213065.0
2024-02-16 15:15:00,17.78,17.79,17.76,17.78,150959.0,15.0673,15.0758,15.0504,15.0673,150959.0
2024-02-16 15:20:00,17.78,17.79,17.76,17.79,124464.0,15.0673,15.0758,15.0504,15.0758,124464.0
2024-02-16 15:25:00,17.79,17.8,17.77,17.78,146366.0,15.0758,15.0843,15.0588,15.0673,146366.0
2024-02-16 15:30:00,17.78,17.8,17.77,17.78,127030.0,15.0673,15.0843,15.0588,15.0673,127030.0
2024-02-16 15:35:00,17.78,17.79,17.75,17.75,189677.0,15.0673,15.0758,15.0419,15.0419,189677.0
2024-02-16 15:40:00,17.75,17.77,17.74,17.77,391587.0,15.0419,15.0588,15.0334,15.0588,391587.0
2024-02-16 15:45:00,17.77,17.77,17.74,17.75,756073.0,15.0588,15.0588,15.0334,15.0419,756073.0
2024-02-16 15:50:00,17.75,17.76,17.73,17.75,618992.0,15.0419,15.0504,15.0249,15.0419,618992.0
2024-02-16 15:55:00,17.74,17.75,17.7,17.7,631260.0,15.0334,15.0419,14.9995,14.9995,631260.0
2024-02-20 09:30:00,17.86,17.91,17.77,17.87,912774.0,15.1351,15.1775,15.0588,15.1436,912774.0
2024-02-20 09:35:00,17.87,17.87,17.77,17.77,303082.0,15.1436,15.1436,15.0588,15.0588,303082.0
2024-02-20 09:40:00,17.78,17.78,17.69,17.73,1034407.0,15.0673,15.0673,14.991,15.0249,1034407.0
2024-02-20 09:45:00,17.74,17.82,17.73,17.78,235260.0,15.0334,15.1012,15.0249,15.0673,235260.0
2024-02-20 09:50:00,17.79,17.83,17.76,17.77,225235.0,15.0758,15.1097,15.0504,15.0588,225235.0
2024-02-20 09:55:00,17.77,17.78,17.75,17.77,181003.0,15.0588,15.0673,15.0419,15.0588,181003.0
2024-02-20 10:00:00,17.77,17.87,17.76,17.86,246291.0,15.0588,15.1436,15.0504,15.1351,246291.0
2024-02-20 10:05:00,17.86,17.86,17.78,17.8,376709.0,15.1351,15.1351,15.0673,15.0843,376709.0
2024-02-20 10:10:00,17.8,17.84,17.76,17.77,237936.0,15.0843,15.1182,15.0504,15.0588,237936.0
2024-02-20 10:15:00,17.77,17.85,17.77,17.84,215157.0,15.0588,15.1266,15.0588,15.1182,215157.0
2024-02-20 10:20:00,17.84,17.86,17.81,17.82,185408.0,15.1182,15.1351,15.0927,15.1012,185408.0
2024-02-20 10:25:00,17.81,17.82,17.76,17.77,155223.0,15.0927,15.1012,15.0504,15.0588,155223.0
2024-02-20 10:30:00,17.77,17.78,17.75,17.76,372370.0,15.0588,15.0673,15.0419,15.0504,372370.0
2024-02-20 10:35:00,17.76,17.78,17.73,17.76,214850.0,15.0504,15.0673,15.0249,15.0504,214850.0
2024-02-20 10:40:00,17.77,17.77,17.71,17.71,263117.0,15.0588,15.0588,15.008,15.008,263117.0
2024-02-20 10:45:00,17.71,17.72,17.65,17.65,177847.0,15.008,15.0165,14.9571,14.9571,177847.0
2024-02-20 10:50:00,17.66,17.68,17.65,17.67,182535.0,14.9656,14.9826,14.9571,14.9741,182535.0
2024-02-20 10:55:00,17.67,17.68,17.63,17.65,244176.0,14.9741,14.9826,14.9402,14.9571,244176.0
2024-02-20 11:00:00,17.65,17.66,17.6,17.63,104518.0,14.9571,14.9656,14.9148,14.9402,104518.0
2024-02-20 11:05:00,17.63,17.66,17.62,17.65,112207.0,14.9402,14.9656,14.9317,14.9571,112207.0
2024-02-20 11:10:00,17.64,17.65,17.62,17.63,140063.0,14.9487,14.9571,14.9317,14.9402,140063.0
2024-02-20 11:15:00,17.63,17.64,17.61,17.62,66120.0,14.9402,14.9487,14.9232,14.9317,66120.0
2024-02-20 11:20:00,17.61,17.62,17.6,17.61,75390.0,14.9232,14.9317,14.9148,14.9232,75390.0
2024-02-20 11:25:00,17.61,17.62,17.59,17.61,119035.0,14.9232,14.9317,14.9063,14.9232,119035.0
2024-02-20 11:30:00,17.61,17.65,17.6,17.64,180298.0,14.9232,14.9571,14.9148,14.9487,180298.0
2024-02-20 11:35:00,17.64,17.7,17.64,17.67,357037.0,14.9487,14.9995,14.9487,14.9741,357037.0
2024-02-20 11:40:00,17.67,17.7,17.66,17.68,177979.0,14.9741,14.9995,14.9656,14.9826,177979.0
2024-02-20 11:45:00,17.69,17.69,17.65,17.66,117828.0,14.991,14.991,14.9571,14.9656,117828.0
2024-02-20 11:50:00,17.66,17.7,17.65,17.7,159988.0,14.9656,14.9995,14.9571,14.9995,159988.0
2024-02-20 11:55:00,17.69,17.71,17.69,17.7,74582.0,14.991,15.008,14.991,14.9995,74582.0
2024-02-20 12:00:00,17.7,17.7,17.67,17.68,100958.0,14.9995,14.9995,14.9741,14.9826,100958.0
2024-02-20 12:05:00,17.68,17.7,17.67,17.69,76489.0,14.9826,14.9995,14.9741,14.991,76489.0
2024-02-20 12:10:00,17.69,17.7,17.68,17.68,64451.0,14.991,14.9995,14.9826,14.9826,64451.0
2024-02-20 12:15:00,17.69,17.7,17.68,17.7,69023.0,14.991,14.9995,14.9826,14.9995,69023.0
2024-02-20 12:20:00,17.7,17.72,17.69,17.71,123189.0,14.9995,15.0165,14.991,15.008,123189.0
2024-02-20 12:25:00,17.71,17.71,17.68,17.69,140914.0,15.008,15.008,14.9826,14.991,140914.0
2024-02-20 12:30:00,17.69,17.7,17.67,17.69,134561.0,14.991,14.9995,14.9741,14.991,134561.0
2024-02-20 12:35:00,17.69,17.7,17.6,17.62,244536.0,14.991,14.9995,14.9148,14.9317,244536.0
2024-02-20 12:40:00,17.62,17.62,17.6,17.61,126444.0,14.9317,14.9317,14.9148,14.9232,126444.0
2024-02-20 12:45:00,17.61,17.64,17.61,17.63,181963.0,14.9232,14.9487,14.9232,14.9402,181963.0
2024-02-20 12:50:00,17.63,17.64,17.61,17.62,147358.0,14.9402,14.9487,14.9232,14.9317,147358.0
2024-02-20 12:55:00,17.62,17.65,17.61,17.64,139428.0,14.9317,14.9571,14.9232,14.9487,139428.0
2024-02-20 13:00:00,17.65,17.67,17.63,17.66,131675.0,14.9571,14.9741,14.9402,14.9656,131675.0
2024-02-20 13:05:00,17.66,17.66,17.63,17.65,175987.0,14.9656,14.9656,14.9402,14.9571,175987.0
2024-02-20 13:10:00,17.65,17.65,17.61,17.62,231220.0,14.9571,14.9571,14.9232,14.9317,231220.0
2024-02-20 13:15:00,17.61,17.65,17.6,17.64,293601.0,14.9232,14.9571,14.9148,14.9487,293601.0
2024-02-20 13:20:00,17.64,17.65,17.63,17.64,91909.0,14.9487,14.9571,14.9402,14.9487,91909.0
2024-02-20 13:25:00,17.64,17.65,17.62,17.64,102096.0,14.9487,14.9571,14.9317,14.9487,102096.0
2024-02-20 13:30:00,17.64,17.64,17.62,17.63,127229.0,14.9487,14.9487,14.9317,14.9402,127229.0
2024-02-20 13:35:00,17.63,17.64,17.62,17.64,103039.0,14.9402,14.9487,14.9317,14.9487,103039.0
2024-02-20 13:40:00,17.64,17.65,17.63,17.64,77715.0,14.9487,14.9571,14.9402,14.9487,77715.0
2024-02-20 13:45:00,17.64,17.65,17.62,17.63,121811.0,14.9487,14.9571,14.9317,14.9402,121811.0
2024-02-20 13:50:00,17.62,17.64,17.6,17.6,128726.0,14.9317,14.9487,14.9148,14.9148,128726.0
2024-02-20 13:55:00,17.6,17.61,17.58,17.6,99184.0,14.9148,14.9232,14.8978,14.9148,99184.0
2024-02-20 14:00:00,17.6,17.6,17.57,17.58,134180.0,14.9148,14.9148,14.8893,14.8978,134180.0
2024-02-20 14:05:00,17.58,17.58,17.56,17.56,69169.0,14.8978,14.8978,14.8809,14.8809,69169.0
2024-02-20 14:10:00,17.57,17.58,17.56,17.57,59674.0,14.8893,14.8978,14.8809,14.8893,59674.0
2024-02-20 14:15:00,17.57,17.58,17.55,17.57,213973.0,14.8893,14.8978,14.8724,14.8893,213973.0
2024-02-20 14:20:00,17.57,17.58,17.55,17.55,89254.0,14.8893,14.8978,14.8724,14.8724,89254.0
2024-02-20 14:25:00,17.55,17.56,17.53,17.55,136582.0,14.8724,14.8809,14.8555,14.8724,136582.0
2024-02-20 14:30:00,17.55,17.58,17.54,17.57,106848.0,14.8724,14.8978,14.8639,14.8893,106848.0
2024-02-20 14:35:00,17.57,17.59,17.56,17.57,186042.0,14.8893,14.9063,14.8809,14.8893,186042.0
2024-02-20 14:40:00,17.57,17.59,17.56,17.57,78106.0,14.8893,14.9063,14.8809,14.8893,78106.0
2024-02-20 14:45:00,17.57,17.61,17.56,17.6,91570.0,14.8893,14.9232,14.8809,14.9148,91570.0
2024-02-20 14:50:00,17.6,17.61,17.59,17.6,99085.0,14.9148,14.9232,14.9063,14.9148,99085.0
2024-02-20 14:55:00,17.6,17.62,17.59,17.61,137537.0,14.9148,14.9317,14.9063,14.9232,137537.0
2024-02-20 15:00:00,17.62,17.62,17.59,17.61,117604.0,14.9317,14.9317,14.9063,14.9232,117604.0
2024-02-20 15:05:00,17.61,17.63,17.6,17.63,138721.0,14.9232,14.9402,14.9148,14.9402,138721.0
2024-02-20 15:10:00,17.63,17.65,17.61,17.62,206938.0,14.9402,14.9571,14.9232,14.9317,206938.0
2024-02-20 15:15:00,17.61,17.62,17.59,17.59,87935.0,14.9232,14.9317,14.9063,14.9063,87935.0
2024-02-20 15:20:00,17.59,17.6,17.56,17.56,140064.0,14.9063,14.9148,14.8809,14.8809,140064.0
2024-02-20 15:25:00,17.56,17.57,17.54,17.57,141207.0,14.8809,14.8893,14.8639,14.8893,141207.0
2024-02-20 15:30:00,17.57,17.57,17.55,17.55,164455.0,14.8893,14.8893,14.8724,14.8724,164455.0
2024-02-20 15:35:00,17.55,17.56,17.53,17.55,243549.0,14.8724,14.8809,14.8555,14.8724,243549.0
2024-02-20 15:40:00,17.55,17.58,17.55,17.57,155737.0,14.8724,14.8978,14.8724,14.8893,155737.0
2024-02-20 15:45:00,17.58,17.62,17.57,17.61,491191.0,14.8978,14.9317,14.8893,14.9232,491191.0
2024-02-20 15:50:00,17.62,17.65,17.6,17.64,515610.0,14.9317,14.9571,14.9148,14.9487,515610.0
2024-02-20 15:55:00,17.65,17.69,17.64,17.66,2147072.0,14.9571,14.991,14.9487,14.9656,2147072.0
2024-02-21 09:30:00,17.7,17.77,17.66,17.69,277804.0,14.9995,15.0588,14.9656,14.991,277804.0
2024-02-21 09:35:00,17.7,17.71,17.66,17.7,145780.0,14.9995,15.008,14.9656,14.9995,145780.0
2024-02-21 09:40:00,17.69,17.8,17.69,17.8,102199.0,14.991,15.0843,14.991,15.0843,102199.0
2024-02-21 09:45:00,17.79,17.8,17.76,17.78,108610.0,15.0758,15.0843,15.0504,15.0673,108610.0
2024-02-21 09:50:00,17.79,17.83,17.78,17.8,217543.0,15.0758,15.1097,15.0673,15.0843,217543.0
2024-02-21 09:55:00,17.8,17.82,17.78,17.81,100479.0,15.0843,15.1012,15.0673,15.0927,100479.0
2024-02-21 10:00:00,17.8,17.8,17.74,17.76,92265.0,15.0843,15.0843,15.0334,15.0504,92265.0
2024-02-21 10:05:00,17.76,17.78,17.74,17.76,43603.0,15.0504,15.0673,15.0334,15.0504,43603.0
2024-02-21 10:10:00,17.77,17.79,17.76,17.77,50500.0,15.0588,15.0758,15.0504,15.0588,50500.0
2024-02-21 10:15:00,17.77,17.79,17.75,17.76,36597.0,15.0588,15.0758,15.0419,15.0504,36597.0
2024-02-21 10:20:00,17.77,17.77,17.72,17.72,85199.0,15.0588,15.0588,15.0165,15.0165,85199.0
2024-02-21 10:25:00,17.73,17.74,17.71,17.73,390987.0,15.0249,15.0334,15.008,15.0249,390987.0
2024-02-21 10:30:00,17.73,17.76,17.72,17.73,130070.0,15.0249,15.0504,15.0165,15.0249,130070.0
2024-02-21 10:35:00,17.73,17.78,17.72,17.77,68693.0,15.0249,15.0673,15.0165,15.0588,68693.0
2024-02-21 10:40:00,17.76,17.78,17.75,17.77,77052.0,15.0504,15.0673,15.0419,15.0588,77052.0
2024-02-21 10:45:00,17.77,17.78,17.74,17.76,75113.0,15.0588,15.0673,15.0334,15.0504,75113.0
2024-02-21 10:50:00,17.76,17.78,17.74,17.77,96942.0,15.0504,15.0673,15.0334,15.0588,96942.0
2024-02-21 10:55:00,17.78,17.78,17.76,17.78,72113.0,15.0673,15.0673,15.0504,15.0673,72113.0
2024-02-21 11:00:00,17.78,17.8,17.76,17.77,49837.0,15.0673,15.0843,15.0504,15.0588,49837.0
2024-02-21 11:05:00,17.77,17.8,17.76,17.8,79160.0,15.0588,15.0843,15.0504,15.0843,79160.0
2024-02-21 11:10:00,17.8,17.82,17.79,17.81,86122.0,15.0843,15.1012,15.0758,15.0927,86122.0
2024-02-21 11:15:00,17.81,17.82,17.76,17.76,133054.0,15.0927,15.1012,15.0504,15.0504,133054.0
2024-02-21 11:20:00,17.77,17.79,17.74,17.75,105126.0,15.0588,15.0758,15.0334,15.0419,105126.0
2024-02-21 11:25:00,17.75,17.75,17.72,17.72,82623.0,15.0419,15.0419,15.0165,15.0165,82623.0
2024-02-21 11:30:00,17.73,17.75,17.72,17.73,124495.0,15.0249,15.0419,15.0165,15.0249,124495.0
2024-02-21 11:35:00,17.73,17.74,17.72,17.73,83113.0,15.0249,15.0334,15.0165,15.0249,83113.0
2024-02-21 11:40:00,17.72,17.74,17.72,17.74,74300.0,15.0165,15.0334,15.0165,15.0334,74300.0
2024-02-21 11:45:00,17.74,17.75,17.72,17.74,122860.0,15.0334,15.0419,15.0165,15.0334,122860.0
2024-02-21 11:50:00,17.75,17.77,17.74,17.74,36630.0,15.0419,15.0588,15.0334,15.0334,36630.0
2024-02-21 11:55:00,17.75,17.75,17.73,17.75,89652.0,15.0419,15.0419,15.0249,15.0419,89652.0
2024-02-21 12:00:00,17.75,17.76,17.73,17.75,52600.0,15.0419,15.0504,15.0249,15.0419,52600.0
2024-02-21 12:05:00,17.76,17.76,17.73,17.75,31185.0,15.0504,15.0504,15.0249,15.0419,31185.0
2024-02-21 12:10:00,17.74,17.74,17.72,17.73,120793.0,15.0334,15.0334,15.0165,15.0249,120793.0
2024-02-21 12:15:00,17.72,17.74,17.72,17.73,149591.0,15.0165,15.0334,15.0165,15.0249,149591.0
2024-02-21 12:20:00,17.72,17.74,17.72,17.72,171100.0,15.0165,15.0334,15.0165,15.0165,171100.0
2024-02-21 12:25:00,17.72,17.74,17.71,17.73,245972.0,15.0165,15.0334,15.008,15.0249,245972.0
2024-02-21 12:30:00,17.73,17.73,17.69,17.69,265351.0,15.0249,15.0249,14.991,14.991,265351.0
2024-02-21 12:35:00,17.7,17.7,17.63,17.63,203782.0,14.9995,14.9995,14.9402,14.9402,203782.0
2024-02-21 12:40:00,17.64,17.65,17.6,17.61,238172.0,14.9487,14.9571,14.9148,14.9232,238172.0
2024-02-21 12:45:00,17.62,17.66,17.6,17.66,196174.0,14.9317,14.9656,14.9148,14.9656,196174.0
2024-02-21 12:50:00,17.66,17.66,17.61,17.62,252969.0,14.9656,14.9656,14.9232,14.9317,252969.0
2024-02-21 12:55:00,17.63,17.63,17.59,17.61,112555.0,14.9402,14.9402,14.9063,14.9232,112555.0
2024-02-21 13:00:00,17.6,17.62,17.56,17.59,224291.0,14.9148,14.9317,14.8809,14.9063,224291.0
2024-02-21 13:05:00,17.59,17.61,17.56,17.58,195931.0,14.9063,14.9232,14.8809,14.8978,195931.0
2024-02-21 13:10:00,17.58,17.61,17.58,17.59,205112.0,14.8978,14.9232,14.8978,14.9063,205112.0
2024-02-21 13:15:00,17.59,17.61,17.57,17.58,192692.0,14.9063,14.9232,14.8893,14.8978,192692.0
2024-02-21 13:20:00,17.59,17.61,17.57,17.6,133847.0,14.9063,14.9232,14.8893,14.9148,133847.0
2024-02-21 13:25:00,17.6,17.64,17.59,17.64,138411.0,14.9148,14.9487,14.9063,14.9487,138411.0
2024-02-21 13:30:00,17.63,17.65,17.61,17.62,93958.0,14.9402,14.9571,14.9232,14.9317,93958.0
2024-02-21 13:35:00,17.62,17.66,17.61,17.65,169616.0,14.9317,14.9656,14.9232,14.9571,169616.0
2024-02-21 13:40:00,17.65,17.66,17.64,17.64,73240.0,14.9571,14.9656,14.9487,14.9487,73240.0
2024-02-21 13:45:00,17.65,17.69,17.65,17.68,89847.0,14.9571,14.991,14.9571,14.9826,89847.0
2024-02-21 13:50:00,17.68,17.68,17.64,17.66,126246.0,14.9826,14.9826,14.9487,14.9656,126246.0
2024-02-21 13:55:00,17.66,17.68,17.65,17.66,183902.0,14.9656,14.9826,14.9571,14.9656,183902.0
2024-02-21 14:00:00,17.67,17.68,17.63,17.67,72595.0,14.9741,14.9826,14.9402,14.9741,72595.0
2024-02-21 14:05:00,17.66,17.68,17.65,17.66,59366.0,14.9656,14.9826,14.9571,14.9656,59366.0
2024-02-21 14:10:00,17.66,17.71,17.66,17.71,71742.0,14.9656,15.008,14.9656,15.008,71742.0
2024-02-21 14:15:00,17.71,17.73,17.69,17.71,113588.0,15.008,15.0249,14.991,15.008,113588.0
2024-02-21 14:20:00,17.71,17.72,17.69,17.71,110595.0,15.008,15.0165,14.991,15.008,110595.0
2024-02-21 14:25:00,17.7,17.73,17.69,17.73,118560.0,14.9995,15.0249,14.991,15.0249,118560.0
2024-02-21 14:30:00,17.73,17.73,17.7,17.7,137752.0,15.0249,15.0249,14.9995,14.9995,137752.0
2024-02-21 14:35:00,17.71,17.71,17.69,17.7,186753.0,15.008,15.008,14.991,14.9995,186753.0
2024-02-21 14:40:00,17.7,17.73,17.69,17.73,76478.0,14.9995,15.0249,14.991,15.0249,76478.0
2024-02-21 14:45:00,17.72,17.73,17.71,17.73,111541.0,15.0165,15.0249,15.008,15.0249,111541.0
2024-02-21 14:50:00,17.72,17.74,17.72,17.73,53995.0,15.0165,15.0334,15.0165,15.0249,53995.0
2024-02-21 14:55:00,17.73,17.76,17.73,17.75,159261.0,15.0249,15.0504,15.0249,15.0419,159261.0
2024-02-21 15:00:00,17.75,17.75,17.72,17.73,148672.0,15.0419,15.0419,15.0165,15.0249,148672.0
2024-02-21 15:05:00,17.73,17.73,17.66,17.66,84392.0,15.0249,15.0249,14.9656,14.9656,84392.0
2024-02-21 15:10:00,17.66,17.68,17.63,17.67,120236.0,14.9656,14.9826,14.9402,14.9741,120236.0
2024-02-21 15:15:00,17.67,17.68,17.64,17.64,170759.0,14.9741,14.9826,14.9487,14.9487,170759.0
2024-02-21 15:20:00,17.65,17.67,17.64,17.66,89796.0,14.9571,14.9741,14.9487,14.9656,89796.0
2024-02-21 15:25:00,17.66,17.68,17.66,17.66,89394.0,14.9656,14.9826,14.9656,14.9656,89394.0
2024-02-21 15:30:00,17.67,17.69,17.66,17.69,108714.0,14.9741,14.991,14.9656,14.991,108714.0
2024-02-21 15:35:00,17.69,17.71,17.68,17.71,95900.0,14.991,15.008,14.9826,15.008,95900.0
2024-02-21 15:40:00,17.71,17.73,17.7,17.71,493835.0,15.008,15.0249,14.9995,15.008,493835.0
2024-02-21 15:45:00,17.7,17.71,17.66,17.67,589973.0,14.9995,15.008,14.9656,14.9741,589973.0
2024-02-21 15:50:00,17.67,17.69,17.66,17.66,702053.0,14.9741,14.991,14.9656,14.9656,702053.0
2024-02-21 15:55:00,17.66,17.67,17.59,17.66,2389664.0,14.9656,14.9741,14.9063,14.9656,2389664.0
2024-02-22 09:30:00,17.65,17.65,17.48,17.5,630062.0,14.9571,14.9571,14.8131,14.83,630062.0
2024-02-22 09:35:00,17.49,17.53,17.45,17.51,283631.0,14.8216,14.8555,14.7877,14.8385,283631.0
2024-02-22 09:40:00,17.5,17.52,17.46,17.51,160941.0,14.83,14.847,14.7961,14.8385,160941.0
2024-02-22 09:45:00,17.51,17.58,17.48,17.48,296529.0,14.8385,14.8978,14.8131,14.8131,296529.0
2024-02-22 09:50:00,17.48,17.5,17.38,17.41,365365.0,14.8131,14.83,14.7283,14.7538,365365.0
2024-02-22 09:55:00,17.41,17.44,17.4,17.43,147790.0,14.7538,14.7792,14.7453,14.7707,147790.0
2024-02-22 10:00:00,17.44,17.49,17.42,17.48,305044.0,14.7792,14.8216,14.7622,14.8131,305044.0
2024-02-22 10:05:00,17.48,17.49,17.4,17.41,161172.0,14.8131,14.8216,14.7453,14.7538,161172.0
2024-02-22 10:10:00,17.41,17.47,17.4,17.46,156000.0,14.7538,14.8046,14.7453,14.7961,156000.0
2024-02-22 10:15:00,17.45,17.48,17.37,17.38,270209.0,14.7877,14.8131,14.7199,14.7283,270209.0
2024-02-22 10:20:00,17.38,17.44,17.35,17.43,234930.0,14.7283,14.7792,14.7029,14.7707,234930.0
2024-02-22 10:25:00,17.43,17.45,17.41,17.44,140696.0,14.7707,14.7877,14.7538,14.7792,140696.0
2024-02-22 10:30:00,17.43,17.43,17.37,17.41,84462.0,14.7707,14.7707,14.7199,14.7538,84462.0
2024-02-22 10:35:00,17.41,17.42,17.35,17.36,174370.0,14.7538,14.7622,14.7029,14.7114,174370.0
2024-02-22 10:40:00,17.37,17.39,17.35,17.37,235530.0,14.7199,14.7368,14.7029,14.7199,235530.0
2024-02-22 10:45:00,17.37,17.37,17.35,17.36,211612.0,14.7199,14.7199,14.7029,14.7114,211612.0
2024-02-22 10:50:00,17.37,17.4,17.36,17.39,118338.0,14.7199,14.7453,14.7114,14.7368,118338.0
2024-02-22 10:55:00,17.4,17.43,17.39,17.41,278803.0,14.7453,14.7707,14.7368,14.7538,278803.0
2024-02-22 11:00:00,17.42,17.48,17.41,17.48,152704.0,14.7622,14.8131,14.7538,14.8131,152704.0
2024-02-22 11:05:00,17.48,17.48,17.44,17.46,150032.0,14.8131,14.8131,14.7792,14.7961,150032.0
2024-02-22 11:10:00,17.46,17.49,17.45,17.47,124220.0,14.7961,14.8216,14.7877,14.8046,124220.0
2024-02-22 11:15:00,17.48,17.49,17.46,17.46,155826.0,14.8131,14.8216,14.7961,14.7961,155826.0
2024-02-22 11:20:00,17.46,17.48,17.46,17.47,76969.0,14.7961,14.8131,14.7961,14.8046,76969.0
2024-02-22 11:25:00,17.47,17.48,17.46,17.47,87470.0,14.8046,14.8131,14.7961,14.8046,87470.0
2024-02-22 11:30:00,17.48,17.49,17.46,17.46,111713.0,14.8131,14.8216,14.7961,14.7961,111713.0
2024-02-22 11:35:00,17.46,17.48,17.46,17.46,63469.0,14.7961,14.8131,14.7961,14.7961,63469.0
2024-02-22 11:40:00,17.46,17.47,17.43,17.45,104951.0,14.7961,14.8046,14.7707,14.7877,104951.0
2024-02-22 11:45:00,17.45,17.46,17.42,17.42,107346.0,14.7877,14.7961,14.7622,14.7622,107346.0
2024-02-22 11:50:00,17.42,17.45,17.42,17.45,85808.0,14.7622,14.7877,14.7622,14.7877,85808.0
2024-02-22 11:55:00,17.44,17.45,17.42,17.43,55891.0,14.7792,14.7877,14.7622,14.7707,55891.0
2024-02-22 12:00:00,17.43,17.45,17.42,17.44,82732.0,14.7707,14.7877,14.7622,14.7792,82732.0
2024-02-22 12:05:00,17.44,17.45,17.42,17.43,84838.0,14.7792,14.7877,14.7622,14.7707,84838.0
2024-02-22 12:10:00,17.43,17.44,17.41,17.41,77529.0,14.7707,14.7792,14.7538,14.7538,77529.0
2024-02-22 12:15:00,17.41,17.42,17.39,17.4,87463.0,14.7538,14.7622,14.7368,14.7453,87463.0
2024-02-22 12:20:00,17.39,17.42,17.39,17.42,45184.0,14.7368,14.7622,14.7368,14.7622,45184.0
2024-02-22 12:25:00,17.41,17.43,17.41,17.43,30251.0,14.7538,14.7707,14.7538,14.7707,30251.0
2024-02-22 12:30:00,17.43,17.47,17.42,17.46,377153.0,14.7707,14.8046,14.7622,14.7961,377153.0
2024-02-22 12:35:00,17.46,17.49,17.44,17.48,235318.0,14.7961,14.8216,14.7792,14.8131,235318.0
2024-02-22 12:40:00,17.48,17.54,17.48,17.51,271353.0,14.8131,14.8639,14.8131,14.8385,271353.0
2024-02-22 12:45:00,17.51,17.54,17.5,17.54,109885.0,14.8385,14.8639,14.83,14.8639,109885.0
2024-02-22 12:50:00,17.53,17.55,17.49,17.52,293565.0,14.8555,14.8724,14.8216,14.847,293565.0
2024-02-22 12:55:00,17.51,17.54,17.5,17.54,132615.0,14.8385,14.8639,14.83,14.8639,132615.0
2024-02-22 13:00:00,17.54,17.55,17.49,17.54,339519.0,14.8639,14.8724,14.8216,14.8639,339519.0
2024-02-22 13:05:00,17.54,17.6,17.54,17.58,321806.0,14.8639,14.9148,14.8639,14.8978,321806.0
2024-02-22 13:10:00,17.58,17.58,17.51,17.53,253424.0,14.8978,14.8978,14.8385,14.8555,253424.0
2024-02-22 13:15:00,17.53,17.56,17.52,17.54,246610.0,14.8555,14.8809,14.847,14.8639,246610.0
2024-02-22 13:20:00,17.55,17.56,17.53,17.55,195091.0,14.8724,14.8809,14.8555,14.8724,195091.0
2024-02-22 13:25:00,17.54,17.57,17.53,17.56,156172.0,14.8639,14.8893,14.8555,14.8809,156172.0
2024-02-22 13:30:00,17.56,17.57,17.55,17.56,136878.0,14.8809,14.8893,14.8724,14.8809,136878.0
2024-02-22 13:35:00,17.56,17.59,17.55,17.57,190370.0,14.8809,14.9063,14.8724,14.8893,190370.0
2024-02-22 13:40:00,17.57,17.58,17.57,17.57,31323.0,14.8893,14.8978,14.8893,14.8893,31323.0
2024-02-22 13:45:00,17.57,17.58,17.56,17.57,96505.0,14.8893,14.8978,14.8809,14.8893,96505.0
2024-02-22 13:50:00,17.57,17.59,17.57,17.59,52085.0,14.8893,14.9063,14.8893,14.9063,52085.0
2024-02-22 13:55:00,17.58,17.6,17.58,17.6,32031.0,14.8978,14.9148,14.8978,14.9148,32031.0
2024-02-22 14:00:00,17.6,17.65,17.58,17.64,206244.0,14.9148,14.9571,14.8978,14.9487,206244.0
2024-02-22 14:05:00,17.64,17.65,17.6,17.63,201108.0,14.9487,14.9571,14.9148,14.9402,201108.0
2024-02-22 14:10:00,17.64,17.64,17.6,17.62,103170.0,14.9487,14.9487,14.9148,14.9317,103170.0
2024-02-22 14:15:00,17.61,17.62,17.6,17.61,48865.0,14.9232,14.9317,14.9148,14.9232,48865.0
2024-02-22 14:20:00,17.62,17.65,17.61,17.63,141129.0,14.9317,14.9571,14.9232,14.9402,141129.0
2024-02-22 14:25:00,17.63,17.63,17.6,17.6,183718.0,14.9402,14.9402,14.9148,14.9148,183718.0
2024-02-22 14:30:00,17.61,17.61,17.58,17.59,113701.0,14.9232,14.9232,14.8978,14.9063,113701.0
2024-02-22 14:35:00,17.59,17.6,17.54,17.56,176631.0,14.9063,14.9148,14.8639,14.8809,176631.0
2024-02-22 14:40:00,17.56,17.57,17.51,17.51,196620.0,14.8809,14.8893,14.8385,14.8385,196620.0
2024-02-22 14:45:00,17.51,17.53,17.51,17.52,97472.0,14.8385,14.8555,14.8385,14.847,97472.0
2024-02-22 14:50:00,17.51,17.52,17.5,17.51,79387.0,14.8385,14.847,14.83,14.8385,79387.0
2024-02-22 14:55:00,17.51,17.52,17.5,17.5,102394.0,14.8385,14.847,14.83,14.83,102394.0
2024-02-22 15:00:00,17.5,17.5,17.47,17.48,138143.0,14.83,14.83,14.8046,14.8131,138143.0
2024-02-22 15:05:00,17.49,17.5,17.47,17.5,165310.0,14.8216,14.83,14.8046,14.83,165310.0
2024-02-22 15:10:00,17.5,17.5,17.47,17.48,649841.0,14.83,14.83,14.8046,14.8131,649841.0
2024-02-22 15:15:00,17.48,17.49,17.47,17.49,423230.0,14.8131,14.8216,14.8046,14.8216,423230.0
2024-02-22 15:20:00,17.49,17.52,17.48,17.51,358607.0,14.8216,14.847,14.8131,14.8385,358607.0
2024-02-22 15:25:00,17.52,17.59,17.51,17.59,331379.0,14.847,14.9063,14.8385,14.9063,331379.0
2024-02-22 15:30:00,17.58,17.6,17.57,17.59,378888.0,14.8978,14.9148,14.8893,14.9063,378888.0
2024-02-22 15:35:00,17.59,17.62,17.58,17.62,415876.0,14.9063,14.9317,14.8978,14.9317,415876.0
2024-02-22 15:40:00,17.62,17.64,17.6,17.62,411247.0,14.9317,14.9487,14.9148,14.9317,411247.0
2024-02-22 15:45:00,17.62,17.63,17.57,17.59,573165.0,14.9317,14.9402,14.8893,14.9063,573165.0
2024-02-22 15:50:00,17.58,17.59,17.56,17.58,539881.0,14.8978,14.9063,14.8809,14.8978,539881.0
2024-02-22 15:55:00,17.58,17.61,17.57,17.57,1261991.0,14.8978,14.9232,14.8893,14.8893,1261991.0
2024-02-23 09:30:00,17.39,17.4,17.25,17.25,585901.0,14.7368,14.7453,14.6182,14.6182,585901.0
2024-02-23 09:35:00,17.26,17.27,17.2,17.25,560296.0,14.6266,14.6351,14.5758,14.6182,560296.0
2024-02-23 09:40:00,17.25,17.33,17.24,17.28,237064.0,14.6182,14.686,14.6097,14.6436,237064.0
2024-02-23 09:45:00,17.27,17.31,17.24,17.29,278922.0,14.6351,14.669,14.6097,14.6521,278922.0
2024-02-23 09:50:00,17.29,17.3,17.25,17.27,267528.0,14.6521,14.6605,14.6182,14.6351,267528.0
2024-02-23 09:55:00,17.27,17.33,17.26,17.3,244800.0,14.6351,14.686,14.6266,14.6605,244800.0
2024-02-23 10:00:00,17.3,17.32,17.29,17.3,90419.0,14.6605,14.6775,14.6521,14.6605,90419.0
2024-02-23 10:05:00,17.3,17.32,17.28,17.32,125750.0,14.6605,14.6775,14.6436,14.6775,125750.0
2024-02-23 10:10:00,17.31,17.32,17.27,17.29,162069.0,14.669,14.6775,14.6351,14.6521,162069.0
2024-02-23 10:15:00,17.29,17.35,17.26,17.35,189106.0,14.6521,14.7029,14.6266,14.7029,189106.0
2024-02-23 10:20:00,17.34,17.35,17.32,17.33,127992.0,14.6944,14.7029,14.6775,14.686,127992.0
2024-02-23 10:25:00,17.32,17.35,17.31,17.32,224888.0,14.6775,14.7029,14.669,14.6775,224888.0
2024-02-23 10:30:00,17.33,17.39,17.32,17.38,182666.0,14.686,14.7368,14.6775,14.7283,182666.0
2024-02-23 10:35:00,17.38,17.38,17.34,17.34,226700.0,14.7283,14.7283,14.6944,14.6944,226700.0
2024-02-23 10:40:00,17.34,17.36,17.33,17.35,111330.0,14.6944,14.7114,14.686,14.7029,111330.0
2024-02-23 10:45:00,17.35,17.36,17.33,17.36,136938.0,14.7029,14.7114,14.686,14.7114,136938.0
2024-02-23 10:50:00,17.36,17.36,17.32,17.34,188214.0,14.7114,14.7114,14.6775,14.6944,188214.0
2024-02-23 10:55:00,17.33,17.35,17.32,17.33,107311.0,14.686,14.7029,14.6775,14.686,107311.0
2024-02-23 11:00:00,17.34,17.35,17.31,17.34,218865.0,14.6944,14.7029,14.669,14.6944,218865.0
2024-02-23 11:05:00,17.35,17.36,17.31,17.32,158248.0,14.7029,14.7114,14.669,14.6775,158248.0
2024-02-23 11:10:00,17.32,17.32,17.27,17.27,154127.0,14.6775,14.6775,14.6351,14.6351,154127.0
2024-02-23 11:15:00,17.28,17.29,17.26,17.27,144118.0,14.6436,14.6521,14.6266,14.6351,144118.0
2024-02-23 11:20:00,17.26,17.29,17.25,17.27,148196.0,14.6266,14.6521,14.6182,14.6351,148196.0
2024-02-23 11:25:00,17.28,17.3,17.26,17.3,101715.0,14.6436,14.6605,14.6266,14.6605,101715.0
2024-02-23 11:30:00,17.3,17.36,17.29,17.35,271816.0,14.6605,14.7114,14.6521,14.7029,271816.0
2024-02-23 11:35:00,17.35,17.35,17.33,17.34,62785.0,14.7029,14.7029,14.686,14.6944,62785.0
2024-02-23 11:40:00,17.33,17.37,17.32,17.37,229420.0,14.686,14.7199,14.6775,14.7199,229420.0
2024-02-23 11:45:00,17.37,17.4,17.36,17.39,249799.0,14.7199,14.7453,14.7114,14.7368,249799.0
2024-02-23 11:50:00,17.4,17.43,17.38,17.43,163157.0,14.7453,14.7707,14.7283,14.7707,163157.0
2024-02-23 11:55:00,17.43,17.46,17.41,17.44,135666.0,14.7707,14.7961,14.7538,14.7792,135666.0
2024-02-23 12:00:00,17.44,17.5,17.42,17.47,249883.0,14.7792,14.83,14.7622,14.8046,249883.0
2024-02-23 12:05:00,17.48,17.49,17.45,17.45,190387.0,14.8131,14.8216,14.7877,14.7877,190387.0
2024-02-23 12:10:00,17.45,17.47,17.44,17.47,152706.0,14.7877,14.8046,14.7792,14.8046,152706.0
2024-02-23 12:15:00,17.47,17.47,17.43,17.44,168432.0,14.8046,14.8046,14.7707,14.7792,168432.0
2024-02-23 12:20:00,17.43,17.44,17.42,17.43,257080.0,14.7707,14.7792,14.7622,14.7707,257080.0
2024-02-23 12:25:00,17.44,17.44,17.41,17.43,168517.0,14.7792,14.7792,14.7538,14.7707,168517.0
2024-02-23 12:30:00,17.43,17.46,17.42,17.46,256221.0,14.7707,14.7961,14.7622,14.7961,256221.0
2024-02-23 12:35:00,17.46,17.51,17.44,17.51,280311.0,14.7961,14.8385,14.7792,14.8385,280311.0
2024-02-23 12:40:00,17.5,17.51,17.48,17.51,266294.0,14.83,14.8385,14.8131,14.8385,266294.0
2024-02-23 12:45:00,17.51,17.52,17.5,17.51,193960.0,14.8385,14.847,14.83,14.8385,193960.0
2024-02-23 12:50:00,17.51,17.52,17.48,17.5,227734.0,14.8385,14.847,14.8131,14.83,227734.0
2024-02-23 12:55:00,17.5,17.51,17.49,17.5,237964.0,14.83,14.8385,14.8216,14.83,237964.0
2024-02-23 13:00:00,17.5,17.51,17.45,17.46,240667.0,14.83,14.8385,14.7877,14.7961,240667.0
2024-02-23 13:05:00,17.47,17.47,17.44,17.45,89310.0,14.8046,14.8046,14.7792,14.7877,89310.0
2024-02-23 13:10:00,17.45,17.46,17.44,17.46,80460.0,14.7877,14.7961,14.7792,14.7961,80460.0
2024-02-23 13:15:00,17.45,17.47,17.45,17.47,102243.0,14.7877,14.8046,14.7877,14.8046,102243.0
2024-02-23 13:20:00,17.47,17.47,17.43,17.44,82766.0,14.8046,14.8046,14.7707,14.7792,82766.0
2024-02-23 13:25:00,17.44,17.45,17.43,17.45,83380.0,14.7792,14.7877,14.7707,14.7877,83380.0
2024-02-23 13:30:00,17.45,17.51,17.45,17.5,156431.0,14.7877,14.8385,14.7877,14.83,156431.0
2024-02-23 13:35:00,17.5,17.51,17.46,17.48,185246.0,14.83,14.8385,14.7961,14.8131,185246.0
2024-02-23 13:40:00,17.48,17.49,17.4,17.41,461330.0,14.8131,14.8216,14.7453,14.7538,461330.0
2024-02-23 13:45:00,17.41,17.44,17.38,17.38,519333.0,14.7538,14.7792,14.7283,14.7283,519333.0
2024-02-23 13:50:00,17.38,17.4,17.36,17.37,300309.0,14.7283,14.7453,14.7114,14.7199,300309.0
2024-02-23 13:55:00,17.38,17.39,17.36,17.37,192691.0,14.7283,14.7368,14.7114,14.7199,192691.0
2024-02-23 14:00:00,17.37,17.37,17.33,17.35,137103.0,14.7199,14.7199,14.686,14.7029,137103.0
2024-02-23 14:05:00,17.35,17.36,17.34,17.36,236494.0,14.7029,14.7114,14.6944,14.7114,236494.0
2024-02-23 14:10:00,17.35,17.41,17.34,17.39,145063.0,14.7029,14.7538,14.6944,14.7368,145063.0
2024-02-23 14:15:00,17.39,17.45,17.38,17.44,259427.0,14.7368,14.7877,14.7283,14.7792,259427.0
2024-02-23 14:20:00,17.45,17.45,17.42,17.44,132461.0,14.7877,14.7877,14.7622,14.7792,132461.0
2024-02-23 14:25:00,17.44,17.46,17.44,17.45,542901.0,14.7792,14.7961,14.7792,14.7877,542901.0
2024-02-23 14:30:00,17.45,17.46,17.39,17.41,348389.0,14.7877,14.7961,14.7368,14.7538,348389.0
2024-02-23 14:35:00,17.41,17.42,17.4,17.41,118672.0,14.7538,14.7622,14.7453,14.7538,118672.0
2024-02-23 14:40:00,17.41,17.43,17.39,17.39,139087.0,14.7538,14.7707,14.7368,14.7368,139087.0
2024-02-23 14:45:00,17.4,17.42,17.38,17.39,293065.0,14.7453,14.7622,14.7283,14.7368,293065.0
2024-02-23 14:50:00,17.38,17.38,17.35,17.37,184549.0,14.7283,14.7283,14.7029,14.7199,184549.0
2024-02-23 14:55:00,17.37,17.43,17.37,17.43,143984.0,14.7199,14.7707,14.7199,14.7707,143984.0
2024-02-23 15:00:00,17.43,17.45,17.42,17.44,137229.0,14.7707,14.7877,14.7622,14.7792,137229.0
2024-02-23 15:05:00,17.43,17.44,17.4,17.41,243314.0,14.7707,14.7792,14.7453,14.7538,243314.0
2024-02-23 15:10:00,17.4,17.41,17.38,17.39,228643.0,14.7453,14.7538,14.7283,14.7368,228643.0
2024-02-23 15:15:00,17.39,17.41,17.38,17.4,184899.0,14.7368,14.7538,14.7283,14.7453,184899.0
2024-02-23 15:20:00,17.41,17.42,17.38,17.38,171063.0,14.7538,14.7622,14.7283,14.7283,171063.0
2024-02-23 15:25:00,17.39,17.39,17.35,17.37,183039.0,14.7368,14.7368,14.7029,14.7199,183039.0
2024-02-23 15:30:00,17.37,17.4,17.35,17.4,200681.0,14.7199,14.7453,14.7029,14.7453,200681.0
2024-02-23 15:35:00,17.39,17.42,17.39,17.41,130407.0,14.7368,14.7622,14.7368,14.7538,130407.0
2024-02-23 15:40:00,17.41,17.44,17.41,17.43,223646.0,14.7538,14.7792,14.7538,14.7707,223646.0
2024-02-23 15:45:00,17.43,17.43,17.42,17.43,241513.0,14.7707,14.7707,14.7622,14.7707,241513.0
2024-02-23 15:50:00,17.42,17.43,17.4,17.4,350419.0,14.7622,14.7707,14.7453,14.7453,350419.0
2024-02-23 15:55:00,17.4,17.41,17.35,17.36,1137935.0,14.7453,14.7538,14.7029,14.7114,1137935.0
2024-02-26 09:30:00,17.57,17.58,17.43,17.52,837026.0,14.8893,14.8978,14.7707,14.847,837026.0
2024-02-26 09:35:00,17.51,17.55,17.44,17.46,276116.0,14.8385,14.8724,14.7792,14.7961,276116.0
2024-02-26 09:40:00,17.46,17.5,17.43,17.48,344464.0,14.7961,14.83,14.7707,14.8131,344464.0
2024-02-26 09:45:00,17.49,17.53,17.45,17.51,234507.0,14.8216,14.8555,14.7877,14.8385,234507.0
2024-02-26 09:50:00,17.51,17.55,17.49,17.55,198672.0,14.8385,14.8724,14.8216,14.8724,198672.0
2024-02-26 09:55:00,17.54,17.58,17.53,17.57,212060.0,14.8639,14.8978,14.8555,14.8893,212060.0
2024-02-26 10:00:00,17.57,17.62,17.56,17.59,201308.0,14.8893,14.9317,14.8809,14.9063,201308.0
2024-02-26 10:05:00,17.59,17.6,17.55,17.59,111855.0,14.9063,14.9148,14.8724,14.9063,111855.0
2024-02-26 10:10:00,17.59,17.59,17.53,17.55,55521.0,14.9063,14.9063,14.8555,14.8724,55521.0
2024-02-26 10:15:00,17.55,17.55,17.5,17.53,94414.0,14.8724,14.8724,14.83,14.8555,94414.0
2024-02-26 10:20:00,17.53,17.55,17.49,17.5,51464.0,14.8555,14.8724,14.8216,14.83,51464.0
2024-02-26 10:25:00,17.49,17.52,17.47,17.48,107508.0,14.8216,14.847,14.8046,14.8131,107508.0
2024-02-26 10:30:00,17.48,17.48,17.45,17.46,130268.0,14.8131,14.8131,14.7877,14.7961,130268.0
2024-02-26 10:35:00,17.46,17.48,17.45,17.46,154813.0,14.7961,14.8131,14.7877,14.7961,154813.0
2024-02-26 10:40:00,17.46,17.48,17.43,17.44,123474.0,14.7961,14.8131,14.7707,14.7792,123474.0
2024-02-26 10:45:00,17.44,17.48,17.43,17.48,110404.0,14.7792,14.8131,14.7707,14.8131,110404.0
2024-02-26 10:50:00,17.48,17.5,17.46,17.5,69722.0,14.8131,14.83,14.7961,14.83,69722.0
2024-02-26 10:55:00,17.49,17.55,17.48,17.55,218706.0,14.8216,14.8724,14.8131,14.8724,218706.0
2024-02-26 11:00:00,17.54,17.57,17.51,17.51,238792.0,14.8639,14.8893,14.8385,14.8385,238792.0
2024-02-26 11:05:00,17.51,17.55,17.5,17.54,187678.0,14.8385,14.8724,14.83,14.8639,187678.0
2024-02-26 11:10:00,17.55,17.55,17.52,17.54,60585.0,14.8724,14.8724,14.847,14.8639,60585.0
2024-02-26 11:15:00,17.54,17.55,17.52,17.53,66203.0,14.8639,14.8724,14.847,14.8555,66203.0
2024-02-26 11:20:00,17.53,17.53,17.5,17.53,106437.0,14.8555,14.8555,14.83,14.8555,106437.0
2024-02-26 11:25:00,17.53,17.56,17.51,17.55,278339.0,14.8555,14.8809,14.8385,14.8724,278339.0
2024-02-26 11:30:00,17.54,17.57,17.52,17.54,126731.0,14.8639,14.8893,14.847,14.8639,126731.0
2024-02-26 11:35:00,17.53,17.57,17.52,17.55,167093.0,14.8555,14.8893,14.847,14.8724,167093.0
2024-02-26 11:40:00,17.56,17.57,17.53,17.54,88198.0,14.8809,14.8893,14.8555,14.8639,88198.0
2024-02-26 11:45:00,17.54,17.56,17.53,17.55,79987.0,14.8639,14.8809,14.8555,14.8724,79987.0
2024-02-26 11:50:00,17.56,17.56,17.54,17.55,76589.0,14.8809,14.8809,14.8639,14.8724,76589.0
2024-02-26 11:55:00,17.55,17.55,17.51,17.52,86290.0,14.8724,14.8724,14.8385,14.847,86290.0
2024-02-26 12:00:00,17.52,17.52,17.49,17.5,148498.0,14.847,14.847,14.8216,14.83,148498.0
2024-02-26 12:05:00,17.5,17.53,17.49,17.52,84437.0,14.83,14.8555,14.8216,14.847,84437.0
2024-02-26 12:10:00,17.52,17.52,17.51,17.52,23735.0,14.847,14.847,14.8385,14.847,23735.0
2024-02-26 12:15:00,17.51,17.57,17.51,17.56,120566.0,14.8385,14.8893,14.8385,14.8809,120566.0
2024-02-26 12:20:00,17.56,17.59,17.55,17.59,141113.0,14.8809,14.9063,14.8724,14.9063,141113.0
2024-02-26 12:25:00,17.58,17.61,17.57,17.61,204145.0,14.8978,14.9232,14.8893,14.9232,204145.0
2024-02-26 12:30:00,17.6,17.6,17.58,17.6,221091.0,14.9148,14.9148,14.8978,14.9148,221091.0
2024-02-26 12:35:00,17.6,17.62,17.58,17.59,83798.0,14.9148,14.9317,14.8978,14.9063,83798.0
2024-02-26 12:40:00,17.59,17.62,17.58,17.61,158077.0,14.9063,14.9317,14.8978,14.9232,158077.0
2024-02-26 12:45:00,17.6,17.62,17.59,17.6,145380.0,14.9148,14.9317,14.9063,14.9148,145380.0
2024-02-26 12:50:00,17.61,17.61,17.57,17.59,130072.0,14.9232,14.9232,14.8893,14.9063,130072.0
2024-02-26 12:55:00,17.59,17.62,17.58,17.61,84627.0,14.9063,14.9317,14.8978,14.9232,84627.0
2024-02-26 13:00:00,17.6,17.67,17.6,17.66,357603.0,14.9148,14.9741,14.9148,14.9656,357603.0
2024-02-26 13:05:00,17.66,17.69,17.66,17.66,320399.0,14.9656,14.991,14.9656,14.9656,320399.0
2024-02-26 13:10:00,17.67,17.71,17.66,17.71,228134.0,14.9741,15.008,14.9656,15.008,228134.0
2024-02-26 13:15:00,17.71,17.75,17.7,17.73,374525.0,15.008,15.0419,14.9995,15.0249,374525.0
2024-02-26 13:20:00,17.73,17.73,17.65,17.65,281320.0,15.0249,15.0249,14.9571,14.9571,281320.0
2024-02-26 13:25:00,17.66,17.67,17.63,17.64,160758.0,14.9656,14.9741,14.9402,14.9487,160758.0
2024-02-26 13:30:00,17.65,17.67,17.64,17.64,115091.0,14.9571,14.9741,14.9487,14.9487,115091.0
2024-02-26 13:35:00,17.64,17.68,17.64,17.67,183422.0,14.9487,14.9826,14.9487,14.9741,183422.0
2024-02-26 13:40:00,17.67,17.68,17.66,17.67,98724.0,14.9741,14.9826,14.9656,14.9741,98724.0
2024-02-26 13:45:00,17.66,17.68,17.65,17.66,75144.0,14.9656,14.9826,14.9571,14.9656,75144.0
2024-02-26 13:50:00,17.66,17.67,17.64,17.66,102112.0,14.9656,14.9741,14.9487,14.9656,102112.0
2024-02-26 13:55:00,17.66,17.68,17.63,17.68,210726.0,14.9656,14.9826,14.9402,14.9826,210726.0
2024-02-26 14:00:00,17.68,17.69,17.67,17.69,56271.0,14.9826,14.991,14.9741,14.991,56271.0
2024-02-26 14:05:00,17.69,17.7,17.68,17.69,117476.0,14.991,14.9995,14.9826,14.991,117476.0
2024-02-26 14:10:00,17.68,17.69,17.66,17.67,105842.0,14.9826,14.991,14.9656,14.9741,105842.0
2024-02-26 14:15:00,17.66,17.67,17.66,17.66,90833.0,14.9656,14.9741,14.9656,14.9656,90833.0
2024-02-26 14:20:00,17.66,17.68,17.65,17.66,99647.0,14.9656,14.9826,14.9571,14.9656,99647.0
2024-02-26 14:25:00,17.66,17.69,17.66,17.67,49289.0,14.9656,14.991,14.9656,14.9741,49289.0
2024-02-26 14:30:00,17.67,17.68,17.65,17.65,93480.0,14.9741,14.9826,14.9571,14.9571,93480.0
2024-02-26 14:35:00,17.66,17.67,17.64,17.64,166688.0,14.9656,14.9741,14.9487,14.9487,166688.0
2024-02-26 14:40:00,17.64,17.67,17.64,17.66,65625.0,14.9487,14.9741,14.9487,14.9656,65625.0
2024-02-26 14:45:00,17.66,17.68,17.65,17.68,122988.0,14.9656,14.9826,14.9571,14.9826,122988.0
2024-02-26 14:50:00,17.68,17.71,17.67,17.68,101526.0,14.9826,15.008,14.9741,14.9826,101526.0
2024-02-26 14:55:00,17.69,17.7,17.68,17.69,47927.0,14.991,14.9995,14.9826,14.991,47927.0
2024-02-26 15:00:00,17.68,17.7,17.68,17.68,79748.0,14.9826,14.9995,14.9826,14.9826,79748.0
2024-02-26 15:05:00,17.68,17.7,17.68,17.69,81484.0,14.9826,14.9995,14.9826,14.991,81484.0
2024-02-26 15:10:00,17.7,17.71,17.69,17.7,106750.0,14.9995,15.008,14.991,14.9995,106750.0
2024-02-26 15:15:00,17.7,17.72,17.7,17.71,127073.0,14.9995,15.0165,14.9995,15.008,127073.0
2024-02-26 15:20:00,17.72,17.74,17.71,17.73,178219.0,15.0165,15.0334,15.008,15.0249,178219.0
2024-02-26 15:25:00,17.73,17.75,17.71,17.71,318226.0,15.0249,15.0419,15.008,15.008,318226.0
2024-02-26 15:30:00,17.71,17.73,17.69,17.7,357145.0,15.008,15.0249,14.991,14.9995,357145.0
2024-02-26 15:35:00,17.69,17.73,17.69,17.71,229151.0,14.991,15.0249,14.991,15.008,229151.0
2024-02-26 15:40:00,17.71,17.72,17.7,17.7,212841.0,15.008,15.0165,14.9995,14.9995,212841.0
2024-02-26 15:45:00,17.7,17.71,17.68,17.69,422529.0,14.9995,15.008,14.9826,14.991,422529.0
2024-02-26 15:50:00,17.69,17.69,17.65,17.66,325750.0,14.991,14.991,14.9571,14.9656,325750.0
2024-02-26 15:55:00,17.66,17.66,17.65,17.66,372519.0,14.9656,14.9656,14.9571,14.9656,372519.0
2024-02-27 09:30:00,17.76,17.78,17.71,17.71,415529.0,15.0504,15.0673,15.008,15.008,415529.0
2024-02-27 09:35:00,17.71,17.72,17.65,17.66,103053.0,15.008,15.0165,14.9571,14.9656,103053.0
2024-02-27 09:40:00,17.65,17.66,17.58,17.64,211412.0,14.9571,14.9656,14.8978,14.9487,211412.0
2024-02-27 09:45:00,17.64,17.69,17.62,17.66,311521.0,14.9487,14.991,14.9317,14.9656,311521.0
2024-02-27 09:50:00,17.65,17.74,17.65,17.73,245945.0,14.9571,15.0334,14.9571,15.0249,245945.0
2024-02-27 09:55:00,17.73,17.73,17.67,17.71,252419.0,15.0249,15.0249,14.9741,15.008,252419.0
2024-02-27 10:00:00,17.71,17.75,17.7,17.75,191234.0,15.008,15.0419,14.9995,15.0419,191234.0
2024-02-27 10:05:00,17.75,17.77,17.73,17.73,78790.0,15.0419,15.0588,15.0249,15.0249,78790.0
2024-02-27 10:10:00,17.73,17.73,17.7,17.72,123725.0,15.0249,15.0249,14.9995,15.0165,123725.0
2024-02-27 10:15:00,17.72,17.72,17.66,17.68,227333.0,15.0165,15.0165,14.9656,14.9826,227333.0
2024-02-27 10:20:00,17.69,17.73,17.67,17.68,307009.0,14.991,15.0249,14.9741,14.9826,307009.0
2024-02-27 10:25:00,17.68,17.73,17.67,17.71,254817.0,14.9826,15.0249,14.9741,15.008,254817.0
2024-02-27 10:30:00,17.7,17.73,17.7,17.73,144336.0,14.9995,15.0249,14.9995,15.0249,144336.0
2024-02-27 10:35:00,17.73,17.74,17.7,17.71,248255.0,15.0249,15.0334,14.9995,15.008,248255.0
2024-02-27 10:40:00,17.72,17.74,17.69,17.7,114190.0,15.0165,15.0334,14.991,14.9995,114190.0
2024-02-27 10:45:00,17.7,17.75,17.69,17.75,257141.0,14.9995,15.0419,14.991,15.0419,257141.0
2024-02-27 10:50:00,17.74,17.76,17.72,17.73,160814.0,15.0334,15.0504,15.0165,15.0249,160814.0
2024-02-27 10:55:00,17.73,17.79,17.73,17.79,188024.0,15.0249,15.0758,15.0249,15.0758,188024.0
2024-02-27 11:00:00,17.79,17.79,17.74,17.76,112578.0,15.0758,15.0758,15.0334,15.0504,112578.0
2024-02-27 11:05:00,17.76,17.79,17.75,17.77,126841.0,15.0504,15.0758,15.0419,15.0588,126841.0
2024-02-27 11:10:00,17.77,17.78,17.75,17.76,72977.0,15.0588,15.0673,15.0419,15.0504,72977.0
2024-02-27 11:15:00,17.76,17.78,17.75,17.78,101226.0,15.0504,15.0673,15.0419,15.0673,101226.0
2024-02-27 11:20:00,17.78,17.81,17.77,17.8,164413.0,15.0673,15.0927,15.0588,15.0843,164413.0
2024-02-27 11:25:00,17.79,17.81,17.78,17.81,141640.0,15.0758,15.0927,15.0673,15.0927,141640.0
2024-02-27 11:30:00,17.81,17.81,17.78,17.79,85166.0,15.0927,15.0927,15.0673,15.0758,85166.0
2024-02-27 11:35:00,17.79,17.79,17.75,17.77,71519.0,15.0758,15.0758,15.0419,15.0588,71519.0
2024-02-27 11:40:00,17.78,17.78,17.73,17.73,292396.0,15.0673,15.0673,15.0249,15.0249,292396.0
2024-02-27 11:45:00,17.73,17.76,17.72,17.73,125515.0,15.0249,15.0504,15.0165,15.0249,125515.0
2024-02-27 11:50:00,17.74,17.76,17.73,17.76,149823.0,15.0334,15.0504,15.0249,15.0504,149823.0
2024-02-27 11:55:00,17.75,17.76,17.73,17.76,161501.0,15.0419,15.0504,15.0249,15.0504,161501.0
2024-02-27 12:00:00,17.76,17.77,17.73,17.73,218238.0,15.0504,15.0588,15.0249,15.0249,218238.0
2024-02-27 12:05:00,17.74,17.76,17.72,17.73,235952.0,15.0334,15.0504,15.0165,15.0249,235952.0
2024-02-27 12:10:00,17.73,17.75,17.71,17.71,75674.0,15.0249,15.0419,15.008,15.008,75674.0
2024-02-27 12:15:00,17.71,17.73,17.7,17.73,138699.0,15.008,15.0249,14.9995,15.0249,138699.0
2024-02-27 12:20:00,17.73,17.74,17.72,17.74,117677.0,15.0249,15.0334,15.0165,15.0334,117677.0
2024-02-27 12:25:00,17.73,17.75,17.72,17.74,43661.0,15.0249,15.0419,15.0165,15.0334,43661.0
2024-02-27 12:30:00,17.75,17.77,17.74,17.75,103286.0,15.0419,15.0588,15.0334,15.0419,103286.0
2024-02-27 12:35:00,17.75,17.77,17.74,17.76,112618.0,15.0419,15.0588,15.0334,15.0504,112618.0
2024-02-27 12:40:00,17.76,17.79,17.76,17.79,156777.0,15.0504,15.0758,15.0504,15.0758,156777.0
2024-02-27 12:45:00,17.79,17.81,17.77,17.79,319431.0,15.0758,15.0927,15.0588,15.0758,319431.0
2024-02-27 12:50:00,17.8,17.82,17.79,17.82,173629.0,15.0843,15.1012,15.0758,15.1012,173629.0
2024-02-27 12:55:00,17.82,17.84,17.82,17.83,213639.0,15.1012,15.1182,15.1012,15.1097,213639.0
2024-02-27 13:00:00,17.83,17.89,17.8,17.89,263015.0,15.1097,15.1605,15.0843,15.1605,263015.0
2024-02-27 13:05:00,17.89,17.91,17.85,17.87,402606.0,15.1605,15.1775,15.1266,15.1436,402606.0
2024-02-27 13:10:00,17.87,17.88,17.83,17.85,348248.0,15.1436,15.1521,15.1097,15.1266,348248.0
2024-02-27 13:15:00,17.84,17.89,17.84,17.87,232367.0,15.1182,15.1605,15.1182,15.1436,232367.0
2024-02-27 13:20:00,17.87,17.89,17.84,17.84,131225.0,15.1436,15.1605,15.1182,15.1182,131225.0
2024-02-27 13:25:00,17.85,17.85,17.81,17.82,278009.0,15.1266,15.1266,15.0927,15.1012,278009.0
2024-02-27 13:30:00,17.82,17.84,17.8,17.83,307735.0,15.1012,15.1182,15.0843,15.1097,307735.0
2024-02-27 13:35:00,17.84,17.85,17.8,17.8,349804.0,15.1182,15.1266,15.0843,15.0843,349804.0
2024-02-27 13:40:00,17.81,17.82,17.8,17.81,104479.0,15.0927,15.1012,15.0843,15.0927,104479.0
2024-02-27 13:45:00,17.81,17.83,17.8,17.82,100692.0,15.0927,15.1097,15.0843,15.1012,100692.0
2024-02-27 13:50:00,17.82,17.85,17.81,17.83,99847.0,15.1012,15.1266,15.0927,15.1097,99847.0
2024-02-27 13:55:00,17.83,17.84,17.8,17.82,57709.0,15.1097,15.1182,15.0843,15.1012,57709.0
2024-02-27 14:00:00,17.82,17.82,17.79,17.8,69812.0,15.1012,15.1012,15.0758,15.0843,69812.0
2024-02-27 14:05:00,17.8,17.82,17.8,17.8,87629.0,15.0843,15.1012,15.0843,15.0843,87629.0
2024-02-27 14:10:00,17.8,17.81,17.79,17.79,69753.0,15.0843,15.0927,15.0758,15.0758,69753.0
2024-02-27 14:15:00,17.8,17.8,17.78,17.8,92425.0,15.0843,15.0843,15.0673,15.0843,92425.0
2024-02-27 14:20:00,17.8,17.8,17.76,17.77,208946.0,15.0843,15.0843,15.0504,15.0588,208946.0
2024-02-27 14:25:00,17.77,17.77,17.72,17.72,187577.0,15.0588,15.0588,15.0165,15.0165,187577.0
2024-02-27 14:30:00,17.72,17.73,17.7,17.7,131487.0,15.0165,15.0249,14.9995,14.9995,131487.0
2024-02-27 14:35:00,17.7,17.73,17.69,17.73,190638.0,14.9995,15.0249,14.991,15.0249,190638.0
2024-02-27 14:40:00,17.72,17.73,17.69,17.7,222436.0,15.0165,15.0249,14.991,14.9995,222436.0
2024-02-27 14:45:00,17.7,17.72,17.68,17.71,123440.0,14.9995,15.0165,14.9826,15.008,123440.0
2024-02-27 14:50:00,17.71,17.72,17.7,17.7,289071.0,15.008,15.0165,14.9995,14.9995,289071.0
2024-02-27 14:55:00,17.71,17.75,17.7,17.73,221125.0,15.008,15.0419,14.9995,15.0249,221125.0
2024-02-27 15:00:00,17.73,17.74,17.69,17.69,195923.0,15.0249,15.0334,14.991,14.991,195923.0
2024-02-27 15:05:00,17.69,17.73,17.69,17.72,251707.0,14.991,15.0249,14.991,15.0165,251707.0
2024-02-27 15:10:00,17.73,17.73,17.7,17.71,104379.0,15.0249,15.0249,14.9995,15.008,104379.0
2024-02-27 15:15:00,17.71,17.72,17.69,17.71,285327.0,15.008,15.0165,14.991,15.008,285327.0
2024-02-27 15:20:00,17.7,17.71,17.7,17.71,126011.0,14.9995,15.008,14.9995,15.008,126011.0
2024-02-27 15:25:00,17.7,17.71,17.68,17.69,170216.0,14.9995,15.008,14.9826,14.991,170216.0
2024-02-27 15:30:00,17.7,17.7,17.67,17.7,185208.0,14.9995,14.9995,14.9741,14.9995,185208.0
2024-02-27 15:35:00,17.69,17.7,17.67,17.69,103485.0,14.991,14.9995,14.9741,14.991,103485.0
2024-02-27 15:40:00,17.69,17.72,17.68,17.71,267063.0,14.991,15.0165,14.9826,15.008,267063.0
2024-02-27 15:45:00,17.71,17.73,17.7,17.71,184890.0,15.008,15.0249,14.9995,15.008,184890.0
2024-02-27 15:50:00,17.72,17.73,17.7,17.72,349130.0,15.0165,15.0249,14.9995,15.0165,349130.0
2024-02-27 15:55:00,17.71,17.73,17.7,17.71,584368.0,15.008,15.0249,14.9995,15.008,584368.0
2024-02-28 09:30:00,17.72,17.72,17.63,17.66,362462.0,15.0165,15.0165,14.9402,14.9656,362462.0
2024-02-28 09:35:00,17.65,17.73,17.61,17.71,369481.0,14.9571,15.0249,14.9232,15.008,369481.0
2024-02-28 09:40:00,17.71,17.83,17.71,17.81,220690.0,15.008,15.1097,15.008,15.0927,220690.0
2024-02-28 09:45:00,17.8,17.82,17.73,17.73,127007.0,15.0843,15.1012,15.0249,15.0249,127007.0
2024-02-28 09:50:00,17.73,17.74,17.7,17.71,122460.0,15.0249,15.0334,14.9995,15.008,122460.0
2024-02-28 09:55:00,17.7,17.75,17.69,17.71,91872.0,14.9995,15.0419,14.991,15.008,91872.0
2024-02-28 10:00:00,17.7,17.74,17.7,17.73,123330.0,14.9995,15.0334,14.9995,15.0249,123330.0
2024-02-28 10:05:00,17.73,17.76,17.7,17.72,124301.0,15.0249,15.0504,14.9995,15.0165,124301.0
2024-02-28 10:10:00,17.72,17.75,17.69,17.69,134263.0,15.0165,15.0419,14.991,14.991,134263.0
2024-02-28 10:15:00,17.7,17.7,17.63,17.64,137425.0,14.9995,14.9995,14.9402,14.9487,137425.0
2024-02-28 10:20:00,17.64,17.64,17.58,17.61,261783.0,14.9487,14.9487,14.8978,14.9232,261783.0
2024-02-28 10:25:00,17.61,17.61,17.57,17.58,118910.0,14.9232,14.9232,14.8893,14.8978,118910.0
2024-02-28 10:30:00,17.59,17.62,17.55,17.6,348370.0,14.9063,14.9317,14.8724,14.9148,348370.0
2024-02-28 10:35:00,17.6,17.67,17.59,17.67,493830.0,14.9148,14.9741,14.9063,14.9741,493830.0
2024-02-28 10:40:00,17.66,17.67,17.62,17.65,184977.0,14.9656,14.9741,14.9317,14.9571,184977.0
2024-02-28 10:45:00,17.64,17.65,17.58,17.64,212357.0,14.9487,14.9571,14.8978,14.9487,212357.0
2024-02-28 10:50:00,17.64,17.65,17.59,17.61,178621.0,14.9487,14.9571,14.9063,14.9232,178621.0
2024-02-28 10:55:00,17.61,17.66,17.47,17.55,1175329.0,14.9232,14.9656,14.8046,14.8724,1175329.0
2024-02-28 11:00:00,17.56,17.6,17.42,17.48,1082298.0,14.8809,14.9148,14.7622,14.8131,1082298.0
2024-02-28 11:05:00,17.48,17.51,17.34,17.41,621968.0,14.8131,14.8385,14.6944,14.7538,621968.0
2024-02-28 11:10:00,17.41,17.41,17.31,17.37,457688.0,14.7538,14.7538,14.669,14.7199,457688.0
2024-02-28 11:15:00,17.38,17.4,17.32,17.34,539270.0,14.7283,14.7453,14.6775,14.6944,539270.0
2024-02-28 11:20:00,17.33,17.42,17.33,17.36,629523.0,14.686,14.7622,14.686,14.7114,629523.0
2024-02-28 11:25:00,17.35,17.37,17.3,17.31,300013.0,14.7029,14.7199,14.6605,14.669,300013.0
2024-02-28 11:30:00,17.31,17.33,17.22,17.24,388979.0,14.669,14.686,14.5927,14.6097,388979.0
2024-02-28 11:35:00,17.24,17.31,17.23,17.31,359595.0,14.6097,14.669,14.6012,14.669,359595.0
2024-02-28 11:40:00,17.32,17.36,17.23,17.24,439950.0,14.6775,14.7114,14.6012,14.6097,439950.0
2024-02-28 11:45:00,17.24,17.28,17.23,17.25,300055.0,14.6097,14.6436,14.6012,14.6182,300055.0
2024-02-28 11:50:00,17.25,17.25,17.16,17.16,546184.0,14.6182,14.6182,14.5419,14.5419,546184.0
2024-02-28 11:55:00,17.17,17.25,17.12,17.24,661887.0,14.5504,14.6182,14.508,14.6097,661887.0
2024-02-28 12:00:00,17.24,17.25,17.18,17.21,319584.0,14.6097,14.6182,14.5589,14.5843,319584.0
2024-02-28 12:05:00,17.21,17.25,17.2,17.21,358791.0,14.5843,14.6182,14.5758,14.5843,358791.0
2024-02-28 12:10:00,17.21,17.25,17.2,17.23,219900.0,14.5843,14.6182,14.5758,14.6012,219900.0
2024-02-28 12:15:00,17.23,17.23,17.13,17.14,428886.0,14.6012,14.6012,14.5165,14.525,428886.0
2024-02-28 12:20:00,17.14,17.14,17.06,17.11,703888.0,14.525,14.525,14.4572,14.4995,703888.0
2024-02-28 12:25:00,17.11,17.12,17.08,17.09,365313.0,14.4995,14.508,14.4741,14.4826,365313.0
2024-02-28 12:30:00,17.09,17.1,17.05,17.07,308731.0,14.4826,14.4911,14.4487,14.4656,308731.0
2024-02-28 12:35:00,17.08,17.08,17.03,17.05,237821.0,14.4741,14.4741,14.4317,14.4487,237821.0
2024-02-28 12:40:00,17.04,17.05,16.98,17.0,414581.0,14.4402,14.4487,14.3894,14.4063,414581.0
2024-02-28 12:45:00,16.99,17.01,16.96,16.98,293901.0,14.3978,14.4148,14.3724,14.3894,293901.0
2024-02-28 12:50:00,16.97,17.03,16.96,17.02,354006.0,14.3809,14.4317,14.3724,14.4233,354006.0
2024-02-28 12:55:00,17.02,17.02,16.98,16.98,302006.0,14.4233,14.4233,14.3894,14.3894,302006.0
2024-02-28 13:00:00,16.98,16.99,16.9,16.91,244708.0,14.3894,14.3978,14.3216,14.33,244708.0
2024-02-28 13:05:00,16.91,16.94,16.9,16.91,569453.0,14.33,14.3555,14.3216,14.33,569453.0
2024-02-28 13:10:00,16.91,16.92,16.83,16.89,820464.0,14.33,14.3385,14.2623,14.3131,820464.0
2024-02-28 13:15:00,16.88,16.93,16.86,16.91,400625.0,14.3046,14.347,14.2877,14.33,400625.0
2024-02-28 13:20:00,16.91,16.95,16.9,16.91,374348.0,14.33,14.3639,14.3216,14.33,374348.0
2024-02-28 13:25:00,16.91,16.93,16.85,16.88,379941.0,14.33,14.347,14.2792,14.3046,379941.0
2024-02-28 13:30:00,16.88,16.9,16.84,16.85,296937.0,14.3046,14.3216,14.2707,14.2792,296937.0
2024-02-28 13:35:00,16.85,16.87,16.81,16.82,302179.0,14.2792,14.2961,14.2453,14.2538,302179.0
2024-02-28 13:40:00,16.82,16.82,16.72,16.73,704488.0,14.2538,14.2538,14.169,14.1775,704488.0
2024-02-28 13:45:00,16.74,16.75,16.66,16.67,568226.0,14.186,14.1945,14.1182,14.1267,568226.0
2024-02-28 13:50:00,16.67,16.69,16.6,16.61,841513.0,14.1267,14.1436,14.0673,14.0758,841513.0
2024-02-28 13:55:00,16.61,16.67,16.56,16.66,748770.0,14.0758,14.1267,14.0334,14.1182,748770.0
2024-02-28 14:00:00,16.66,16.67,16.62,16.66,526967.0,14.1182,14.1267,14.0843,14.1182,526967.0
2024-02-28 14:05:00,16.66,16.68,16.6,16.61,735053.0,14.1182,14.1351,14.0673,14.0758,735053.0
2024-02-28 14:10:00,16.61,16.68,16.58,16.66,788258.0,14.0758,14.1351,14.0504,14.1182,788258.0
2024-02-28 14:15:00,16.66,16.79,16.65,16.79,1021935.0,14.1182,14.2284,14.1097,14.2284,1021935.0
2024-02-28 14:20:00,16.79,16.82,16.73,16.8,1042886.0,14.2284,14.2538,14.1775,14.2368,1042886.0
2024-02-28 14:25:00,16.8,16.81,16.72,16.73,713348.0,14.2368,14.2453,14.169,14.1775,713348.0
2024-02-28 14:30:00,16.73,16.73,16.67,16.71,558179.0,14.1775,14.1775,14.1267,14.1606,558179.0
2024-02-28 14:35:00,16.71,16.75,16.67,16.69,379299.0,14.1606,14.1945,14.1267,14.1436,379299.0
2024-02-28 14:40:00,16.69,16.71,16.67,16.69,399308.0,14.1436,14.1606,14.1267,14.1436,399308.0
2024-02-28 14:45:00,16.69,16.77,16.68,16.77,502215.0,14.1436,14.2114,14.1351,14.2114,502215.0
2024-02-28 14:50:00,16.76,16.77,16.69,16.7,428281.0,14.2029,14.2114,14.1436,14.1521,428281.0
2024-02-28 14:55:00,16.7,16.71,16.66,16.66,344328.0,14.1521,14.1606,14.1182,14.1182,344328.0
2024-02-28 15:00:00,16.67,16.77,16.66,16.76,439711.0,14.1267,14.2114,14.1182,14.2029,439711.0
2024-02-28 15:05:00,16.75,16.83,16.74,16.77,742831.0,14.1945,14.2623,14.186,14.2114,742831.0
2024-02-28 15:10:00,16.77,16.78,16.75,16.76,264836.0,14.2114,14.2199,14.1945,14.2029,264836.0
2024-02-28 15:15:00,16.76,16.77,16.75,16.76,494915.0,14.2029,14.2114,14.1945,14.2029,494915.0
2024-02-28 15:20:00,16.76,16.76,16.71,16.71,296634.0,14.2029,14.2029,14.1606,14.1606,296634.0
2024-02-28 15:25:00,16.71,16.72,16.7,16.72,353028.0,14.1606,14.169,14.1521,14.169,353028.0
2024-02-28 15:30:00,16.71,16.72,16.7,16.72,570041.0,14.1606,14.169,14.1521,14.169,570041.0
2024-02-28 15:35:00,16.71,16.72,16.67,16.68,491372.0,14.1606,14.169,14.1267,14.1351,491372.0
2024-02-28 15:40:00,16.68,16.68,16.66,16.68,477585.0,14.1351,14.1351,14.1182,14.1351,477585.0
2024-02-28 15:45:00,16.68,16.69,16.64,16.66,922390.0,14.1351,14.1436,14.1012,14.1182,922390.0
2024-02-28 15:50:00,16.65,16.67,16.64,16.66,997024.0,14.1097,14.1267,14.1012,14.1182,997024.0
2024-02-28 15:55:00,16.66,16.75,16.66,16.72,2366791.0,14.1182,14.1945,14.1182,14.169,2366791.0
2024-02-29 09:30:00,16.83,16.85,16.6,16.66,1144867.0,14.2623,14.2792,14.0673,14.1182,1144867.0
2024-02-29 09:35:00,16.67,16.67,16.55,16.67,519423.0,14.1267,14.1267,14.025,14.1267,519423.0
2024-02-29 09:40:00,16.67,16.7,16.59,16.59,418649.0,14.1267,14.1521,14.0589,14.0589,418649.0
2024-02-29 09:45:00,16.59,16.67,16.56,16.63,537196.0,14.0589,14.1267,14.0334,14.0928,537196.0
2024-02-29 09:50:00,16.63,16.7,16.6,16.64,484334.0,14.0928,14.1521,14.0673,14.1012,484334.0
2024-02-29 09:55:00,16.63,16.71,16.62,16.7,266036.0,14.0928,14.1606,14.0843,14.1521,266036.0
2024-02-29 10:00:00,16.69,16.72,16.68,16.71,491996.0,14.1436,14.169,14.1351,14.1606,491996.0
2024-02-29 10:05:00,16.7,16.72,16.61,16.62,449863.0,14.1521,14.169,14.0758,14.0843,449863.0
2024-02-29 10:10:00,16.62,16.62,16.55,16.55,560558.0,14.0843,14.0843,14.025,14.025,560558.0
2024-02-29 10:15:00,16.56,16.56,16.48,16.54,530142.0,14.0334,14.0334,13.9656,14.0165,530142.0
2024-02-29 10:20:00,16.54,16.55,16.46,16.49,427582.0,14.0165,14.025,13.9487,13.9741,427582.0
2024-02-29 10:25:00,16.49,16.62,16.49,16.61,387768.0,13.9741,14.0843,13.9741,14.0758,387768.0
2024-02-29 10:30:00,16.6,16.64,16.51,16.51,275992.0,14.0673,14.1012,13.9911,13.9911,275992.0
2024-02-29 10:35:00,16.51,16.55,16.45,16.46,441417.0,13.9911,14.025,13.9402,13.9487,441417.0
2024-02-29 10:40:00,16.45,16.5,16.45,16.46,433361.0,13.9402,13.9826,13.9402,13.9487,433361.0
2024-02-29 10:45:00,16.46,16.54,16.43,16.54,431797.0,13.9487,14.0165,13.9233,14.0165,431797.0
2024-02-29 10:50:00,16.54,16.54,16.48,16.49,469647.0,14.0165,14.0165,13.9656,13.9741,469647.0
2024-02-29 10:55:00,16.49,16.53,16.48,16.52,283831.0,13.9741,14.008,13.9656,13.9995,283831.0
2024-02-29 11:00:00,16.53,16.57,16.5,16.51,216561.0,14.008,14.0419,13.9826,13.9911,216561.0
2024-02-29 11:05:00,16.52,16.55,16.51,16.53,184904.0,13.9995,14.025,13.9911,14.008,184904.0
2024-02-29 11:10:00,16.53,16.55,16.49,16.5,237476.0,14.008,14.025,13.9741,13.9826,237476.0
2024-02-29 11:15:00,16.5,16.54,16.49,16.53,310772.0,13.9826,14.0165,13.9741,14.008,310772.0
2024-02-29 11:20:00,16.53,16.58,16.52,16.55,498093.0,14.008,14.0504,13.9995,14.025,498093.0
2024-02-29 11:25:00,16.56,16.58,16.5,16.5,281396.0,14.0334,14.0504,13.9826,13.9826,281396.0
2024-02-29 11:30:00,16.51,16.52,16.48,16.48,294760.0,13.9911,13.9995,13.9656,13.9656,294760.0
2024-02-29 11:35:00,16.48,16.49,16.45,16.46,127998.0,13.9656,13.9741,13.9402,13.9487,127998.0
2024-02-29 11:40:00,16.46,16.49,16.43,16.48,350579.0,13.9487,13.9741,13.9233,13.9656,350579.0
2024-02-29 11:45:00,16.48,16.48,16.45,16.47,135443.0,13.9656,13.9656,13.9402,13.9572,135443.0
2024-02-29 11:50:00,16.46,16.47,16.45,16.47,110175.0,13.9487,13.9572,13.9402,13.9572,110175.0
2024-02-29 11:55:00,16.47,16.54,16.46,16.52,248903.0,13.9572,14.0165,13.9487,13.9995,248903.0
2024-02-29 12:00:00,16.52,16.57,16.5,16.55,273523.0,13.9995,14.0419,13.9826,14.025,273523.0
2024-02-29 12:05:00,16.55,16.55,16.51,16.52,157753.0,14.025,14.025,13.9911,13.9995,157753.0
2024-02-29 12:10:00,16.52,16.53,16.5,16.53,125073.0,13.9995,14.008,13.9826,14.008,125073.0
2024-02-29 12:15:00,16.53,16.54,16.5,16.51,161132.0,14.008,14.0165,13.9826,13.9911,161132.0
2024-02-29 12:20:00,16.51,16.52,16.47,16.48,157993.0,13.9911,13.9995,13.9572,13.9656,157993.0
2024-02-29 12:25:00,16.48,16.52,16.47,16.51,110646.0,13.9656,13.9995,13.9572,13.9911,110646.0
2024-02-29 12:30:00,16.5,16.51,16.47,16.49,214581.0,13.9826,13.9911,13.9572,13.9741,214581.0
2024-02-29 12:35:00,16.48,16.53,16.47,16.51,365593.0,13.9656,14.008,13.9572,13.9911,365593.0
2024-02-29 12:40:00,16.51,16.53,16.49,16.51,297932.0,13.9911,14.008,13.9741,13.9911,297932.0
2024-02-29 12:45:00,16.51,16.53,16.5,16.53,114444.0,13.9911,14.008,13.9826,14.008,114444.0
2024-02-29 12:50:00,16.53,16.54,16.51,16.54,135342.0,14.008,14.0165,13.9911,14.0165,135342.0
2024-02-29 12:55:00,16.54,16.54,16.5,16.52,155492.0,14.0165,14.0165,13.9826,13.9995,155492.0
2024-02-29 13:00:00,16.52,16.53,16.51,16.53,176202.0,13.9995,14.008,13.9911,14.008,176202.0
2024-02-29 13:05:00,16.53,16.57,16.52,16.55,184154.0,14.008,14.0419,13.9995,14.025,184154.0
2024-02-29 13:10:00,16.55,16.56,16.52,16.53,109828.0,14.025,14.0334,13.9995,14.008,109828.0
2024-02-29 13:15:00,16.52,16.55,16.52,16.54,164784.0,13.9995,14.025,13.9995,14.0165,164784.0
2024-02-29 13:20:00,16.53,16.54,16.5,16.5,128037.0,14.008,14.0165,13.9826,13.9826,128037.0
2024-02-29 13:25:00,16.5,16.52,16.49,16.51,316934.0,13.9826,13.9995,13.9741,13.9911,316934.0
2024-02-29 13:30:00,16.51,16.51,16.47,16.48,213074.0,13.9911,13.9911,13.9572,13.9656,213074.0
2024-02-29 13:35:00,16.47,16.48,16.46,16.48,132390.0,13.9572,13.9656,13.9487,13.9656,132390.0
2024-02-29 13:40:00,16.47,16.49,16.45,16.46,188660.0,13.9572,13.9741,13.9402,13.9487,188660.0
2024-02-29 13:45:00,16.46,16.46,16.42,16.44,216904.0,13.9487,13.9487,13.9148,13.9318,216904.0
2024-02-29 13:50:00,16.44,16.48,16.43,16.46,243755.0,13.9318,13.9656,13.9233,13.9487,243755.0
2024-02-29 13:55:00,16.46,16.46,16.43,16.44,118733.0,13.9487,13.9487,13.9233,13.9318,118733.0
2024-02-29 14:00:00,16.44,16.46,16.42,16.42,242142.0,13.9318,13.9487,13.9148,13.9148,242142.0
2024-02-29 14:05:00,16.43,16.43,16.41,16.41,140689.0,13.9233,13.9233,13.9063,13.9063,140689.0
2024-02-29 14:10:00,16.42,16.43,16.4,16.41,215209.0,13.9148,13.9233,13.8979,13.9063,215209.0
2024-02-29 14:15:00,16.42,16.43,16.4,16.41,191192.0,13.9148,13.9233,13.8979,13.9063,191192.0
2024-02-29 14:20:00,16.41,16.44,16.4,16.41,138556.0,13.9063,13.9318,13.8979,13.9063,138556.0
2024-02-29 14:25:00,16.41,16.42,16.37,16.37,311352.0,13.9063,13.9148,13.8724,13.8724,311352.0
2024-02-29 14:30:00,16.38,16.39,16.35,16.38,281839.0,13.8809,13.8894,13.8555,13.8809,281839.0
2024-02-29 14:35:00,16.39,16.4,16.37,16.38,152421.0,13.8894,13.8979,13.8724,13.8809,152421.0
2024-02-29 14:40:00,16.38,16.38,16.34,16.35,218835.0,13.8809,13.8809,13.847,13.8555,218835.0
2024-02-29 14:45:00,16.35,16.36,16.34,16.35,369840.0,13.8555,13.864,13.847,13.8555,369840.0
2024-02-29 14:50:00,16.36,16.37,16.35,16.35,188143.0,13.864,13.8724,13.8555,13.8555,188143.0
2024-02-29 14:55:00,16.36,16.39,16.35,16.39,261625.0,13.864,13.8894,13.8555,13.8894,261625.0
2024-02-29 15:00:00,16.39,16.41,16.39,16.41,202817.0,13.8894,13.9063,13.8894,13.9063,202817.0
2024-02-29 15:05:00,16.41,16.44,16.4,16.43,269230.0,13.9063,13.9318,13.8979,13.9233,269230.0
2024-02-29 15:10:00,16.44,16.45,16.41,16.45,231421.0,13.9318,13.9402,13.9063,13.9402,231421.0
2024-02-29 15:15:00,16.44,16.46,16.44,16.45,187477.0,13.9318,13.9487,13.9318,13.9402,187477.0
2024-02-29 15:20:00,16.45,16.46,16.43,16.44,154496.0,13.9402,13.9487,13.9233,13.9318,154496.0
2024-02-29 15:25:00,16.43,16.45,16.43,16.45,206426.0,13.9233,13.9402,13.9233,13.9402,206426.0
2024-02-29 15:30:00,16.45,16.45,16.4,16.44,711256.0,13.9402,13.9402,13.8979,13.9318,711256.0
2024-02-29 15:35:00,16.44,16.45,16.43,16.44,334206.0,13.9318,13.9402,13.9233,13.9318,334206.0
2024-02-29 15:40:00,16.44,16.5,16.43,16.49,519675.0,13.9318,13.9826,13.9233,13.9741,519675.0
2024-02-29 15:45:00,16.5,16.5,16.47,16.48,354066.0,13.9826,13.9826,13.9572,13.9656,354066.0
2024-02-29 15:50:00,16.49,16.51,16.47,16.51,410702.0,13.9741,13.9911,13.9572,13.9911,410702.0
2024-02-29 15:55:00,16.51,16.53,16.5,16.51,1004070.0,13.9911,14.008,13.9826,13.9911,1004070.0
2024-03-01 09:30:00,16.79,16.86,16.74,16.77,632487.0,14.2284,14.2877,14.186,14.2114,632487.0
2024-03-01 09:35:00,16.77,16.84,16.74,16.81,280900.0,14.2114,14.2707,14.186,14.2453,280900.0
2024-03-01 09:40:00,16.8,16.81,16.69,16.7,224616.0,14.2368,14.2453,14.1436,14.1521,224616.0
2024-03-01 09:45:00,16.7,16.73,16.66,16.66,184740.0,14.1521,14.1775,14.1182,14.1182,184740.0
2024-03-01 09:50:00,16.66,16.71,16.66,16.68,196505.0,14.1182,14.1606,14.1182,14.1351,196505.0
2024-03-01 09:55:00,16.68,16.7,16.66,16.68,111986.0,14.1351,14.1521,14.1182,14.1351,111986.0
2024-03-01 10:00:00,16.68,16.74,16.66,16.66,200513.0,14.1351,14.186,14.1182,14.1182,200513.0
2024-03-01 10:05:00,16.67,16.7,16.65,16.69,303034.0,14.1267,14.1521,14.1097,14.1436,303034.0
2024-03-01 10:10:00,16.7,16.72,16.69,16.7,93648.0,14.1521,14.169,14.1436,14.1521,93648.0
2024-03-01 10:15:00,16.7,16.75,16.7,16.75,276131.0,14.1521,14.1945,14.1521,14.1945,276131.0
2024-03-01 10:20:00,16.75,16.8,16.74,16.8,130285.0,14.1945,14.2368,14.186,14.2368,130285.0
2024-03-01 10:25:00,16.8,16.82,16.78,16.82,164623.0,14.2368,14.2538,14.2199,14.2538,164623.0
2024-03-01 10:30:00,16.82,16.83,16.77,16.82,224643.0,14.2538,14.2623,14.2114,14.2538,224643.0
2024-03-01 10:35:00,16.82,16.83,16.8,16.82,148753.0,14.2538,14.2623,14.2368,14.2538,148753.0
2024-03-01 10:40:00,16.82,16.87,16.81,16.85,279538.0,14.2538,14.2961,14.2453,14.2792,279538.0
2024-03-01 10:45:00,16.85,16.88,16.83,16.88,347697.0,14.2792,14.3046,14.2623,14.3046,347697.0
2024-03-01 10:50:00,16.88,16.89,16.82,16.84,266044.0,14.3046,14.3131,14.2538,14.2707,266044.0
2024-03-01 10:55:00,16.84,16.86,16.83,16.86,149403.0,14.2707,14.2877,14.2623,14.2877,149403.0
2024-03-01 11:00:00,16.86,16.87,16.79,16.81,282103.0,14.2877,14.2961,14.2284,14.2453,282103.0
2024-03-01 11:05:00,16.8,16.86,16.8,16.86,261163.0,14.2368,14.2877,14.2368,14.2877,261163.0
2024-03-01 11:10:00,16.86,16.87,16.84,16.87,153121.0,14.2877,14.2961,14.2707,14.2961,153121.0
2024-03-01 11:15:00,16.87,16.87,16.81,16.82,99819.0,14.2961,14.2961,14.2453,14.2538,99819.0
2024-03-01 11:20:00,16.82,16.83,16.8,16.82,54686.0,14.2538,14.2623,14.2368,14.2538,54686.0
2024-03-01 11:25:00,16.82,16.85,16.81,16.82,191794.0,14.2538,14.2792,14.2453,14.2538,191794.0
2024-03-01 11:30:00,16.82,16.84,16.81,16.82,97284.0,14.2538,14.2707,14.2453,14.2538,97284.0
2024-03-01 11:35:00,16.82,16.86,16.82,16.86,72728.0,14.2538,14.2877,14.2538,14.2877,72728.0
2024-03-01 11:40:00,16.86,16.87,16.83,16.84,230295.0,14.2877,14.2961,14.2623,14.2707,230295.0
2024-03-01 11:45:00,16.84,16.84,16.81,16.82,79255.0,14.2707,14.2707,14.2453,14.2538,79255.0
2024-03-01 11:50:00,16.82,16.84,16.8,16.84,137286.0,14.2538,14.2707,14.2368,14.2707,137286.0
2024-03-01 11:55:00,16.84,16.87,16.83,16.87,53952.0,14.2707,14.2961,14.2623,14.2961,53952.0
2024-03-01 12:00:00,16.86,16.89,16.84,16.89,141271.0,14.2877,14.3131,14.2707,14.3131,141271.0
2024-03-01 12:05:00,16.89,16.89,16.84,16.85,150092.0,14.3131,14.3131,14.2707,14.2792,150092.0
2024-03-01 12:10:00,16.85,16.9,16.84,16.88,279007.0,14.2792,14.3216,14.2707,14.3046,279007.0
2024-03-01 12:15:00,16.87,16.88,16.86,16.87,90800.0,14.2961,14.3046,14.2877,14.2961,90800.0
2024-03-01 12:20:00,16.87,16.88,16.82,16.83,188248.0,14.2961,14.3046,14.2538,14.2623,188248.0
2024-03-01 12:25:00,16.83,16.84,16.81,16.84,491067.0,14.2623,14.2707,14.2453,14.2707,491067.0
2024-03-01 12:30:00,16.84,16.86,16.83,16.85,201765.0,14.2707,14.2877,14.2623,14.2792,201765.0
2024-03-01 12:35:00,16.85,16.85,16.83,16.84,113763.0,14.2792,14.2792,14.2623,14.2707,113763.0
2024-03-01 12:40:00,16.83,16.85,16.83,16.83,108888.0,14.2623,14.2792,14.2623,14.2623,108888.0
2024-03-01 12:45:00,16.83,16.84,16.75,16.76,372835.0,14.2623,14.2707,14.1945,14.2029,372835.0
2024-03-01 12:50:00,16.77,16.78,16.75,16.77,143422.0,14.2114,14.2199,14.1945,14.2114,143422.0
2024-03-01 12:55:00,16.77,16.78,16.73,16.74,148111.0,14.2114,14.2199,14.1775,14.186,148111.0
2024-03-01 13:00:00,16.73,16.75,16.73,16.74,188921.0,14.1775,14.1945,14.1775,14.186,188921.0
2024-03-01 13:05:00,16.74,16.77,16.73,16.76,278828.0,14.186,14.2114,14.1775,14.2029,278828.0
2024-03-01 13:10:00,16.75,16.79,16.73,16.76,322343.0,14.1945,14.2284,14.1775,14.2029,322343.0
2024-03-01 13:15:00,16.77,16.79,16.76,16.77,167530.0,14.2114,14.2284,14.2029,14.2114,167530.0
2024-03-01 13:20:00,16.77,16.82,16.76,16.8,213246.0,14.2114,14.2538,14.2029,14.2368,213246.0
2024-03-01 13:25:00,16.81,16.84,16.8,16.81,209482.0,14.2453,14.2707,14.2368,14.2453,209482.0
2024-03-01 13:30:00,16.82,16.82,16.8,16.81,102354.0,14.2538,14.2538,14.2368,14.2453,102354.0
2024-03-01 13:35:00,16.8,16.82,16.79,16.8,204956.0,14.2368,14.2538,14.2284,14.2368,204956.0
2024-03-01 13:40:00,16.8,16.82,16.79,16.8,278664.0,14.2368,14.2538,14.2284,14.2368,278664.0
2024-03-01 13:45:00,16.8,16.81,16.74,16.75,158348.0,14.2368,14.2453,14.186,14.1945,158348.0
2024-03-01 13:50:00,16.75,16.75,16.7,16.71,293765.0,14.1945,14.1945,14.1521,14.1606,293765.0
2024-03-01 13:55:00,16.71,16.74,16.69,16.7,234863.0,14.1606,14.186,14.1436,14.1521,234863.0
2024-03-01 14:00:00,16.7,16.7,16.67,16.7,94270.0,14.1521,14.1521,14.1267,14.1521,94270.0
2024-03-01 14:05:00,16.7,16.71,16.68,16.69,168796.0,14.1521,14.1606,14.1351,14.1436,168796.0
2024-03-01 14:10:00,16.69,16.7,16.67,16.68,163474.0,14.1436,14.1521,14.1267,14.1351,163474.0
2024-03-01 14:15:00,16.68,16.7,16.68,16.69,92400.0,14.1351,14.1521,14.1351,14.1436,92400.0
2024-03-01 14:20:00,16.69,16.7,16.67,16.69,82544.0,14.1436,14.1521,14.1267,14.1436,82544.0
2024-03-01 14:25:00,16.7,16.71,16.67,16.68,147910.0,14.1521,14.1606,14.1267,14.1351,147910.0
2024-03-01 14:30:00,16.68,16.72,16.67,16.69,173842.0,14.1351,14.169,14.1267,14.1436,173842.0
2024-03-01 14:35:00,16.69,16.7,16.66,16.69,168065.0,14.1436,14.1521,14.1182,14.1436,168065.0
2024-03-01 14:40:00,16.69,16.72,16.69,16.71,61964.0,14.1436,14.169,14.1436,14.1606,61964.0
2024-03-01 14:45:00,16.71,16.73,16.71,16.71,126425.0,14.1606,14.1775,14.1606,14.1606,126425.0
2024-03-01 14:50:00,16.71,16.72,16.69,16.71,104160.0,14.1606,14.169,14.1436,14.1606,104160.0
2024-03-01 14:55:00,16.72,16.72,16.71,16.72,65155.0,14.169,14.169,14.1606,14.169,65155.0
2024-03-01 15:00:00,16.72,16.72,16.67,16.67,203846.0,14.169,14.169,14.1267,14.1267,203846.0
2024-03-01 15:05:00,16.68,16.69,16.66,16.69,67057.0,14.1351,14.1436,14.1182,14.1436,67057.0
2024-03-01 15:10:00,16.69,16.7,16.67,16.7,124200.0,14.1436,14.1521,14.1267,14.1521,124200.0
2024-03-01 15:15:00,16.7,16.7,16.66,16.66,116149.0,14.1521,14.1521,14.1182,14.1182,116149.0
2024-03-01 15:20:00,16.66,16.68,16.66,16.68,34766.0,14.1182,14.1351,14.1182,14.1351,34766.0
2024-03-01 15:25:00,16.68,16.68,16.66,16.68,79231.0,14.1351,14.1351,14.1182,14.1351,79231.0
2024-03-01 15:30:00,16.68,16.69,16.65,16.69,151666.0,14.1351,14.1436,14.1097,14.1436,151666.0
2024-03-01 15:35:00,16.69,16.69,16.67,16.68,163018.0,14.1436,14.1436,14.1267,14.1351,163018.0
2024-03-01 15:40:00,16.67,16.68,16.65,16.66,241387.0,14.1267,14.1351,14.1097,14.1182,241387.0
2024-03-01 15:45:00,16.66,16.69,16.66,16.66,492176.0,14.1182,14.1436,14.1182,14.1182,492176.0
2024-03-01 15:50:00,16.66,16.69,16.66,16.67,298903.0,14.1182,14.1436,14.1182,14.1267,298903.0
2024-03-01 15:55:00,16.68,16.69,16.67,16.68,561979.0,14.1351,14.1436,14.1267,14.1351,561979.0
2024-03-04 09:30:00,16.74,16.81,16.66,16.71,574575.0,14.186,14.2453,14.1182,14.1606,574575.0
2024-03-04 09:35:00,16.7,16.71,16.66,16.66,258100.0,14.1521,14.1606,14.1182,14.1182,258100.0
2024-03-04 09:40:00,16.67,16.69,16.65,16.66,315567.0,14.1267,14.1436,14.1097,14.1182,315567.0
2024-03-04 09:45:00,16.66,16.69,16.63,16.69,278989.0,14.1182,14.1436,14.0928,14.1436,278989.0
2024-03-04 09:50:00,16.69,16.72,16.65,16.66,225449.0,14.1436,14.169,14.1097,14.1182,225449.0
2024-03-04 09:55:00,16.66,16.75,16.65,16.75,134630.0,14.1182,14.1945,14.1097,14.1945,134630.0
2024-03-04 10:00:00,16.74,16.75,16.68,16.71,279668.0,14.186,14.1945,14.1351,14.1606,279668.0
2024-03-04 10:05:00,16.71,16.73,16.66,16.66,136540.0,14.1606,14.1775,14.1182,14.1182,136540.0
2024-03-04 10:10:00,16.66,16.69,16.64,16.64,213759.0,14.1182,14.1436,14.1012,14.1012,213759.0
2024-03-04 10:15:00,16.65,16.7,16.64,16.7,158201.0,14.1097,14.1521,14.1012,14.1521,158201.0
2024-03-04 10:20:00,16.7,16.7,16.65,16.69,114928.0,14.1521,14.1521,14.1097,14.1436,114928.0
2024-03-04 10:25:00,16.69,16.7,16.67,16.68,104096.0,14.1436,14.1521,14.1267,14.1351,104096.0
2024-03-04 10:30:00,16.68,16.69,16.66,16.68,180291.0,14.1351,14.1436,14.1182,14.1351,180291.0
2024-03-04 10:35:00,16.68,16.7,16.67,16.7,135838.0,14.1351,14.1521,14.1267,14.1521,135838.0
2024-03-04 10:40:00,16.7,16.71,16.68,16.68,184881.0,14.1521,14.1606,14.1351,14.1351,184881.0
2024-03-04 10:45:00,16.69,16.72,16.67,16.71,718814.0,14.1436,14.169,14.1267,14.1606,718814.0
2024-03-04 10:50:00,16.71,16.71,16.68,16.69,117977.0,14.1606,14.1606,14.1351,14.1436,117977.0
2024-03-04 10:55:00,16.69,16.7,16.68,16.69,101326.0,14.1436,14.1521,14.1351,14.1436,101326.0
2024-03-04 11:00:00,16.69,16.7,16.67,16.68,138876.0,14.1436,14.1521,14.1267,14.1351,138876.0
2024-03-04 11:05:00,16.69,16.69,16.66,16.67,92440.0,14.1436,14.1436,14.1182,14.1267,92440.0
2024-03-04 11:10:00,16.66,16.67,16.65,16.66,93662.0,14.1182,14.1267,14.1097,14.1182,93662.0
2024-03-04 11:15:00,16.66,16.67,16.65,16.66,167222.0,14.1182,14.1267,14.1097,14.1182,167222.0
2024-03-04 11:20:00,16.66,16.68,16.65,16.68,136107.0,14.1182,14.1351,14.1097,14.1351,136107.0
2024-03-04 11:25:00,16.68,16.7,16.67,16.7,97935.0,14.1351,14.1521,14.1267,14.1521,97935.0
2024-03-04 11:30:00,16.7,16.71,16.68,16.7,225967.0,14.1521,14.1606,14.1351,14.1521,225967.0
2024-03-04 11:35:00,16.7,16.72,16.69,16.71,323993.0,14.1521,14.169,14.1436,14.1606,323993.0
2024-03-04 11:40:00,16.71,16.73,16.69,16.7,497864.0,14.1606,14.1775,14.1436,14.1521,497864.0
2024-03-04 11:45:00,16.69,16.69,16.67,16.68,108847.0,14.1436,14.1436,14.1267,14.1351,108847.0
2024-03-04 11:50:00,16.68,16.69,16.66,16.67,60839.0,14.1351,14.1436,14.1182,14.1267,60839.0
2024-03-04 11:55:00,16.67,16.67,16.63,16.64,105523.0,14.1267,14.1267,14.0928,14.1012,105523.0
2024-03-04 12:00:00,16.64,16.65,16.63,16.64,114894.0,14.1012,14.1097,14.0928,14.1012,114894.0
2024-03-04 12:05:00,16.64,16.66,16.63,16.66,86216.0,14.1012,14.1182,14.0928,14.1182,86216.0
2024-03-04 12:10:00,16.66,16.67,16.65,16.66,104932.0,14.1182,14.1267,14.1097,14.1182,104932.0
2024-03-04 12:15:00,16.66,16.67,16.65,16.66,117606.0,14.1182,14.1267,14.1097,14.1182,117606.0
2024-03-04 12:20:00,16.65,16.66,16.65,16.66,43785.0,14.1097,14.1182,14.1097,14.1182,43785.0
2024-03-04 12:25:00,16.66,16.66,16.62,16.63,169874.0,14.1182,14.1182,14.0843,14.0928,169874.0
2024-03-04 12:30:00,16.63,16.64,16.62,16.64,45045.0,14.0928,14.1012,14.0843,14.1012,45045.0
2024-03-04 12:35:00,16.64,16.65,16.63,16.65,60281.0,14.1012,14.1097,14.0928,14.1097,60281.0
2024-03-04 12:40:00,16.64,16.67,16.64,16.66,165620.0,14.1012,14.1267,14.1012,14.1182,165620.0
2024-03-04 12:45:00,16.66,16.66,16.62,16.63,77583.0,14.1182,14.1182,14.0843,14.0928,77583.0
2024-03-04 12:50:00,16.62,16.65,16.62,16.64,89392.0,14.0843,14.1097,14.0843,14.1012,89392.0
2024-03-04 12:55:00,16.65,16.66,16.63,16.64,86749.0,14.1097,14.1182,14.0928,14.1012,86749.0
2024-03-04 13:00:00,16.64,16.65,16.62,16.63,77012.0,14.1012,14.1097,14.0843,14.0928,77012.0
2024-03-04 13:05:00,16.63,16.63,16.58,16.59,206288.0,14.0928,14.0928,14.0504,14.0589,206288.0
2024-03-04 13:10:00,16.59,16.6,16.57,16.6,164671.0,14.0589,14.0673,14.0419,14.0673,164671.0
2024-03-04 13:15:00,16.6,16.6,16.58,16.59,43406.0,14.0673,14.0673,14.0504,14.0589,43406.0
2024-03-04 13:20:00,16.59,16.61,16.58,16.6,155680.0,14.0589,14.0758,14.0504,14.0673,155680.0
2024-03-04 13:25:00,16.59,16.61,16.59,16.61,78484.0,14.0589,14.0758,14.0589,14.0758,78484.0
2024-03-04 13:30:00,16.61,16.61,16.59,16.6,86783.0,14.0758,14.0758,14.0589,14.0673,86783.0
2024-03-04 13:35:00,16.59,16.6,16.58,16.6,75231.0,14.0589,14.0673,14.0504,14.0673,75231.0
2024-03-04 13:40:00,16.6,16.62,16.59,16.61,171816.0,14.0673,14.0843,14.0589,14.0758,171816.0
2024-03-04 13:45:00,16.61,16.63,16.6,16.63,44504.0,14.0758,14.0928,14.0673,14.0928,44504.0
2024-03-04 13:50:00,16.63,16.63,16.61,16.62,35801.0,14.0928,14.0928,14.0758,14.0843,35801.0
2024-03-04 13:55:00,16.62,16.62,16.6,16.61,52295.0,14.0843,14.0843,14.0673,14.0758,52295.0
2024-03-04 14:00:00,16.61,16.62,16.59,16.61,60275.0,14.0758,14.0843,14.0589,14.0758,60275.0
2024-03-04 14:05:00,16.61,16.62,16.59,16.6,77198.0,14.0758,14.0843,14.0589,14.0673,77198.0
2024-03-04 14:10:00,16.6,16.6,16.57,16.59,286396.0,14.0673,14.0673,14.0419,14.0589,286396.0
2024-03-04 14:15:00,16.58,16.59,16.55,16.56,120568.0,14.0504,14.0589,14.025,14.0334,120568.0
2024-03-04 14:20:00,16.55,16.56,16.54,16.56,182875.0,14.025,14.0334,14.0165,14.0334,182875.0
2024-03-04 14:25:00,16.56,16.57,16.55,16.55,103626.0,14.0334,14.0419,14.025,14.025,103626.0
2024-03-04 14:30:00,16.55,16.58,16.55,16.57,83889.0,14.025,14.0504,14.025,14.0419,83889.0
2024-03-04 14:35:00,16.57,16.6,16.56,16.6,158439.0,14.0419,14.0673,14.0334,14.0673,158439.0
2024-03-04 14:40:00,16.6,16.61,16.59,16.6,59972.0,14.0673,14.0758,14.0589,14.0673,59972.0
2024-03-04 14:45:00,16.61,16.61,16.58,16.6,82939.0,14.0758,14.0758,14.0504,14.0673,82939.0
2024-03-04 14:50:00,16.59,16.6,16.58,16.59,68874.0,14.0589,14.0673,14.0504,14.0589,68874.0
2024-03-04 14:55:00,16.6,16.61,16.58,16.58,60587.0,14.0673,14.0758,14.0504,14.0504,60587.0
2024-03-04 15:00:00,16.58,16.59,16.57,16.57,138580.0,14.0504,14.0589,14.0419,14.0419,138580.0
2024-03-04 15:05:00,16.57,16.58,16.55,16.55,56505.0,14.0419,14.0504,14.025,14.025,56505.0
2024-03-04 15:10:00,16.55,16.56,16.52,16.54,373972.0,14.025,14.0334,13.9995,14.0165,373972.0
2024-03-04 15:15:00,16.55,16.55,16.53,16.54,98596.0,14.025,14.025,14.008,14.0165,98596.0
2024-03-04 15:20:00,16.54,16.54,16.52,16.53,117860.0,14.0165,14.0165,13.9995,14.008,117860.0
2024-03-04 15:25:00,16.53,16.56,16.52,16.55,127774.0,14.008,14.0334,13.9995,14.025,127774.0
2024-03-04 15:30:00,16.55,16.55,16.54,16.55,126009.0,14.025,14.025,14.0165,14.025,126009.0
2024-03-04 15:35:00,16.54,16.54,16.51,16.53,136931.0,14.0165,14.0165,13.9911,14.008,136931.0
2024-03-04 15:40:00,16.54,16.55,16.51,16.52,365506.0,14.0165,14.025,13.9911,13.9995,365506.0
2024-03-04 15:45:00,16.52,16.53,16.5,16.52,293867.0,13.9995,14.008,13.9826,13.9995,293867.0
2024-03-04 15:50:00,16.52,16.54,16.51,16.53,524398.0,13.9995,14.0165,13.9911,14.008,524398.0
2024-03-04 15:55:00,16.54,16.55,16.52,16.53,821247.0,14.0165,14.025,13.9995,14.008,821247.0
2024-03-05 09:30:00,16.51,16.54,16.44,16.54,317750.0,13.9911,14.0165,13.9318,14.0165,317750.0
2024-03-05 09:35:00,16.53,16.56,16.51,16.56,163176.0,14.008,14.0334,13.9911,14.0334,163176.0
2024-03-05 09:40:00,16.55,16.61,16.55,16.58,86746.0,14.025,14.0758,14.025,14.0504,86746.0
2024-03-05 09:45:00,16.58,16.59,16.53,16.53,165627.0,14.0504,14.0589,14.008,14.008,165627.0
2024-03-05 09:50:00,16.53,16.53,16.5,16.52,123214.0,14.008,14.008,13.9826,13.9995,123214.0
2024-03-05 09:55:00,16.52,16.54,16.5,16.5,94096.0,13.9995,14.0165,13.9826,13.9826,94096.0
2024-03-05 10:00:00,16.51,16.62,16.5,16.59,377462.0,13.9911,14.0843,13.9826,14.0589,377462.0
2024-03-05 10:05:00,16.59,16.6,16.54,16.55,167621.0,14.0589,14.0673,14.0165,14.025,167621.0
2024-03-05 10:10:00,16.55,16.56,16.5,16.52,301993.0,14.025,14.0334,13.9826,13.9995,301993.0
2024-03-05 10:15:00,16.53,16.58,16.52,16.55,400859.0,14.008,14.0504,13.9995,14.025,400859.0
2024-03-05 10:20:00,16.55,16.55,16.51,16.51,134704.0,14.025,14.025,13.9911,13.9911,134704.0
2024-03-05 10:25:00,16.51,16.52,16.43,16.43,284674.0,13.9911,13.9995,13.9233,13.9233,284674.0
2024-03-05 10:30:00,16.43,16.49,16.42,16.46,341695.0,13.9233,13.9741,13.9148,13.9487,341695.0
2024-03-05 10:35:00,16.46,16.47,16.44,16.46,209441.0,13.9487,13.9572,13.9318,13.9487,209441.0
2024-03-05 10:40:00,16.45,16.51,16.45,16.51,169363.0,13.9402,13.9911,13.9402,13.9911,169363.0
2024-03-05 10:45:00,16.51,16.51,16.48,16.49,185546.0,13.9911,13.9911,13.9656,13.9741,185546.0
2024-03-05 10:50:00,16.49,16.54,16.48,16.53,259848.0,13.9741,14.0165,13.9656,14.008,259848.0
2024-03-05 10:55:00,16.54,16.57,16.51,16.52,203980.0,14.0165,14.0419,13.9911,13.9995,203980.0
2024-03-05 11:00:00,16.52,16.52,16.48,16.48,138132.0,13.9995,13.9995,13.9656,13.9656,138132.0
2024-03-05 11:05:00,16.48,16.51,16.47,16.48,140759.0,13.9656,13.9911,13.9572,13.9656,140759.0
2024-03-05 11:10:00,16.48,16.48,16.43,16.43,192555.0,13.9656,13.9656,13.9233,13.9233,192555.0
2024-03-05 11:15:00,16.44,16.44,16.37,16.38,264850.0,13.9318,13.9318,13.8724,13.8809,264850.0
2024-03-05 11:20:00,16.38,16.41,16.37,16.41,161854.0,13.8809,13.9063,13.8724,13.9063,161854.0
2024-03-05 11:25:00,16.4,16.41,16.39,16.4,296796.0,13.8979,13.9063,13.8894,13.8979,296796.0
2024-03-05 11:30:00,16.4,16.43,16.39,16.42,302470.0,13.8979,13.9233,13.8894,13.9148,302470.0
2024-03-05 11:35:00,16.42,16.43,16.37,16.37,86328.0,13.9148,13.9233,13.8724,13.8724,86328.0
2024-03-05 11:40:00,16.37,16.38,16.28,16.3,241742.0,13.8724,13.8809,13.7962,13.8131,241742.0
2024-03-05 11:45:00,16.29,16.37,16.29,16.35,296917.0,13.8046,13.8724,13.8046,13.8555,296917.0
2024-03-05 11:50:00,16.35,16.35,16.29,16.29,225423.0,13.8555,13.8555,13.8046,13.8046,225423.0
2024-03-05 11:55:00,16.3,16.36,16.29,16.36,232452.0,13.8131,13.864,13.8046,13.864,232452.0
2024-03-05 12:00:00,16.36,16.37,16.33,16.34,145924.0,13.864,13.8724,13.8385,13.847,145924.0
2024-03-05 12:05:00,16.34,16.35,16.32,16.34,423916.0,13.847,13.8555,13.8301,13.847,423916.0
2024-03-05 12:10:00,16.34,16.39,16.33,16.38,177296.0,13.847,13.8894,13.8385,13.8809,177296.0
2024-03-05 12:15:00,16.38,16.4,16.37,16.39,127297.0,13.8809,13.8979,13.8724,13.8894,127297.0
2024-03-05 12:20:00,16.39,16.41,16.38,16.4,119379.0,13.8894,13.9063,13.8809,13.8979,119379.0
2024-03-05 12:25:00,16.39,16.4,16.38,16.4,81794.0,13.8894,13.8979,13.8809,13.8979,81794.0
2024-03-05 12:30:00,16.4,16.4,16.37,16.39,109337.0,13.8979,13.8979,13.8724,13.8894,109337.0
2024-03-05 12:35:00,16.39,16.41,16.38,16.41,95842.0,13.8894,13.9063,13.8809,13.9063,95842.0
2024-03-05 12:40:00,16.41,16.43,16.4,16.43,123123.0,13.9063,13.9233,13.8979,13.9233,123123.0
2024-03-05 12:45:00,16.43,16.43,16.38,16.39,127499.0,13.9233,13.9233,13.8809,13.8894,127499.0
2024-03-05 12:50:00,16.39,16.4,16.37,16.39,140164.0,13.8894,13.8979,13.8724,13.8894,140164.0
2024-03-05 12:55:00,16.39,16.4,16.35,16.36,177898.0,13.8894,13.8979,13.8555,13.864,177898.0
2024-03-05 13:00:00,16.36,16.39,16.35,16.37,187572.0,13.864,13.8894,13.8555,13.8724,187572.0
2024-03-05 13:05:00,16.38,16.39,16.36,16.38,231833.0,13.8809,13.8894,13.864,13.8809,231833.0
2024-03-05 13:10:00,16.38,16.39,16.36,16.37,139602.0,13.8809,13.8894,13.864,13.8724,139602.0
2024-03-05 13:15:00,16.37,16.37,16.34,16.35,93340.0,13.8724,13.8724,13.847,13.8555,93340.0
2024-03-05 13:20:00,16.35,16.38,16.34,16.38,104232.0,13.8555,13.8809,13.847,13.8809,104232.0
2024-03-05 13:25:00,16.38,16.39,16.37,16.39,146275.0,13.8809,13.8894,13.8724,13.8894,146275.0
2024-03-05 13:30:00,16.39,16.45,16.38,16.41,278856.0,13.8894,13.9402,13.8809,13.9063,278856.0
2024-03-05 13:35:00,16.41,16.44,16.4,16.43,206175.0,13.9063,13.9318,13.8979,13.9233,206175.0
2024-03-05 13:40:00,16.43,16.45,16.42,16.43,246903.0,13.9233,13.9402,13.9148,13.9233,246903.0
2024-03-05 13:45:00,16.43,16.44,16.42,16.43,150519.0,13.9233,13.9318,13.9148,13.9233,150519.0
2024-03-05 13:50:00,16.42,16.43,16.42,16.43,101354.0,13.9148,13.9233,13.9148,13.9233,101354.0
2024-03-05 13:55:00,16.43,16.43,16.41,16.43,210115.0,13.9233,13.9233,13.9063,13.9233,210115.0
2024-03-05 14:00:00,16.43,16.43,16.42,16.42,52255.0,13.9233,13.9233,13.9148,13.9148,52255.0
2024-03-05 14:05:00,16.42,16.43,16.41,16.42,293624.0,13.9148,13.9233,13.9063,13.9148,293624.0
2024-03-05 14:10:00,16.42,16.45,16.42,16.44,127188.0,13.9148,13.9402,13.9148,13.9318,127188.0
2024-03-05 14:15:00,16.45,16.49,16.44,16.46,356570.0,13.9402,13.9741,13.9318,13.9487,356570.0
2024-03-05 14:20:00,16.46,16.49,16.45,16.47,140344.0,13.9487,13.9741,13.9402,13.9572,140344.0
2024-03-05 14:25:00,16.47,16.5,16.46,16.5,130973.0,13.9572,13.9826,13.9487,13.9826,130973.0
2024-03-05 14:30:00,16.5,16.51,16.45,16.47,268957.0,13.9826,13.9911,13.9402,13.9572,268957.0
2024-03-05 14:35:00,16.46,16.47,16.46,16.47,43434.0,13.9487,13.9572,13.9487,13.9572,43434.0
2024-03-05 14:40:00,16.46,16.47,16.44,16.44,86822.0,13.9487,13.9572,13.9318,13.9318,86822.0
2024-03-05 14:45:00,16.44,16.46,16.43,16.43,182946.0,13.9318,13.9487,13.9233,13.9233,182946.0
2024-03-05 14:50:00,16.43,16.43,16.41,16.42,92528.0,13.9233,13.9233,13.9063,13.9148,92528.0
2024-03-05 14:55:00,16.42,16.45,16.42,16.43,242695.0,13.9148,13.9402,13.9148,13.9233,242695.0
2024-03-05 15:00:00,16.44,16.44,16.38,16.39,158463.0,13.9318,13.9318,13.8809,13.8894,158463.0
2024-03-05 15:05:00,16.39,16.41,16.37,16.39,152405.0,13.8894,13.9063,13.8724,13.8894,152405.0
2024-03-05 15:10:00,16.39,16.4,16.35,16.37,162679.0,13.8894,13.8979,13.8555,13.8724,162679.0
2024-03-05 15:15:00,16.37,16.37,16.35,16.36,112905.0,13.8724,13.8724,13.8555,13.864,112905.0
2024-03-05 15:20:00,16.36,16.37,16.33,16.35,288832.0,13.864,13.8724,13.8385,13.8555,288832.0
2024-03-05 15:25:00,16.35,16.36,16.34,16.35,109638.0,13.8555,13.864,13.847,13.8555,109638.0
2024-03-05 15:30:00,16.35,16.39,16.34,16.38,256431.0,13.8555,13.8894,13.847,13.8809,256431.0
2024-03-05 15:35:00,16.38,16.39,16.37,16.38,163435.0,13.8809,13.8894,13.8724,13.8809,163435.0
2024-03-05 15:40:00,16.37,16.39,16.36,16.39,269209.0,13.8724,13.8894,13.864,13.8894,269209.0
2024-03-05 15:45:00,16.38,16.39,16.35,16.35,373141.0,13.8809,13.8894,13.8555,13.8555,373141.0
2024-03-05 15:50:00,16.36,16.38,16.35,16.38,433949.0,13.864,13.8809,13.8555,13.8809,433949.0
2024-03-05 15:55:00,16.38,16.38,16.36,16.37,867527.0,13.8809,13.8809,13.864,13.8724,867527.0
2024-03-06 09:30:00,16.6,16.74,16.59,16.66,491999.0,14.0673,14.186,14.0589,14.1182,491999.0
2024-03-06 09:35:00,16.66,16.69,16.63,16.68,164144.0,14.1182,14.1436,14.0928,14.1351,164144.0
2024-03-06 09:40:00,16.67,16.7,16.64,16.65,203140.0,14.1267,14.1521,14.1012,14.1097,203140.0
2024-03-06 09:45:00,16.66,16.71,16.64,16.69,233183.0,14.1182,14.1606,14.1012,14.1436,233183.0
2024-03-06 09:50:00,16.7,16.71,16.65,16.67,300414.0,14.1521,14.1606,14.1097,14.1267,300414.0
2024-03-06 09:55:00,16.68,16.69,16.65,16.66,76351.0,14.1351,14.1436,14.1097,14.1182,76351.0
2024-03-06 10:00:00,16.66,16.69,16.63,16.66,170745.0,14.1182,14.1436,14.0928,14.1182,170745.0
2024-03-06 10:05:00,16.67,16.7,16.62,16.7,186268.0,14.1267,14.1521,14.0843,14.1521,186268.0
2024-03-06 10:10:00,16.7,16.73,16.68,16.71,145070.0,14.1521,14.1775,14.1351,14.1606,145070.0
2024-03-06 10:15:00,16.71,16.71,16.66,16.7,167461.0,14.1606,14.1606,14.1182,14.1521,167461.0
2024-03-06 10:20:00,16.7,16.71,16.65,16.66,218851.0,14.1521,14.1606,14.1097,14.1182,218851.0
2024-03-06 10:25:00,16.66,16.67,16.6,16.64,126912.0,14.1182,14.1267,14.0673,14.1012,126912.0
2024-03-06 10:30:00,16.64,16.66,16.59,16.64,297929.0,14.1012,14.1182,14.0589,14.1012,297929.0
2024-03-06 10:35:00,16.64,16.66,16.6,16.66,176856.0,14.1012,14.1182,14.0673,14.1182,176856.0
2024-03-06 10:40:00,16.66,16.68,16.63,16.67,99139.0,14.1182,14.1351,14.0928,14.1267,99139.0
2024-03-06 10:45:00,16.66,16.68,16.66,16.66,81867.0,14.1182,14.1351,14.1182,14.1182,81867.0
2024-03-06 10:50:00,16.66,16.69,16.65,16.69,120373.0,14.1182,14.1436,14.1097,14.1436,120373.0
2024-03-06 10:55:00,16.69,16.71,16.66,16.67,153311.0,14.1436,14.1606,14.1182,14.1267,153311.0
2024-03-06 11:00:00,16.66,16.67,16.64,16.65,124382.0,14.1182,14.1267,14.1012,14.1097,124382.0
2024-03-06 11:05:00,16.66,16.67,16.65,16.66,49470.0,14.1182,14.1267,14.1097,14.1182,49470.0
2024-03-06 11:10:00,16.66,16.69,16.65,16.68,97102.0,14.1182,14.1436,14.1097,14.1351,97102.0
2024-03-06 11:15:00,16.68,16.69,16.65,16.68,154213.0,14.1351,14.1436,14.1097,14.1351,154213.0
2024-03-06 11:20:00,16.67,16.68,16.66,16.66,100864.0,14.1267,14.1351,14.1182,14.1182,100864.0
2024-03-06 11:25:00,16.66,16.68,16.66,16.66,109551.0,14.1182,14.1351,14.1182,14.1182,109551.0
2024-03-06 11:30:00,16.66,16.69,16.65,16.69,156892.0,14.1182,14.1436,14.1097,14.1436,156892.0
2024-03-06 11:35:00,16.69,16.7,16.68,16.69,176054.0,14.1436,14.1521,14.1351,14.1436,176054.0
2024-03-06 11:40:00,16.69,16.7,16.67,16.69,76735.0,14.1436,14.1521,14.1267,14.1436,76735.0
2024-03-06 11:45:00,16.69,16.71,16.68,16.7,85084.0,14.1436,14.1606,14.1351,14.1521,85084.0
2024-03-06 11:50:00,16.7,16.71,16.69,16.71,112635.0,14.1521,14.1606,14.1436,14.1606,112635.0
2024-03-06 11:55:00,16.71,16.72,16.7,16.71,97175.0,14.1606,14.169,14.1521,14.1606,97175.0
2024-03-06 12:00:00,16.71,16.76,16.7,16.72,235251.0,14.1606,14.2029,14.1521,14.169,235251.0
2024-03-06 12:05:00,16.72,16.72,16.66,16.7,282228.0,14.169,14.169,14.1182,14.1521,282228.0
2024-03-06 12:10:00,16.69,16.7,16.62,16.64,149520.0,14.1436,14.1521,14.0843,14.1012,149520.0
2024-03-06 12:15:00,16.65,16.68,16.64,16.66,149986.0,14.1097,14.1351,14.1012,14.1182,149986.0
2024-03-06 12:20:00,16.66,16.67,16.64,16.66,88224.0,14.1182,14.1267,14.1012,14.1182,88224.0
2024-03-06 12:25:00,16.66,16.67,16.65,16.66,58216.0,14.1182,14.1267,14.1097,14.1182,58216.0
2024-03-06 12:30:00,16.66,16.68,16.65,16.66,114885.0,14.1182,14.1351,14.1097,14.1182,114885.0
2024-03-06 12:35:00,16.67,16.67,16.65,16.66,56841.0,14.1267,14.1267,14.1097,14.1182,56841.0
2024-03-06 12:40:00,16.66,16.68,16.65,16.68,42922.0,14.1182,14.1351,14.1097,14.1351,42922.0
2024-03-06 12:45:00,16.68,16.7,16.66,16.7,109175.0,14.1351,14.1521,14.1182,14.1521,109175.0
2024-03-06 12:50:00,16.7,16.7,16.68,16.68,151606.0,14.1521,14.1521,14.1351,14.1351,151606.0
2024-03-06 12:55:00,16.68,16.7,16.67,16.67,204106.0,14.1351,14.1521,14.1267,14.1267,204106.0
2024-03-06 13:00:00,16.68,16.69,16.66,16.69,89305.0,14.1351,14.1436,14.1182,14.1436,89305.0
2024-03-06 13:05:00,16.69,16.71,16.68,16.7,139364.0,14.1436,14.1606,14.1351,14.1521,139364.0
2024-03-06 13:10:00,16.69,16.71,16.68,16.69,86673.0,14.1436,14.1606,14.1351,14.1436,86673.0
2024-03-06 13:15:00,16.69,16.7,16.67,16.69,96154.0,14.1436,14.1521,14.1267,14.1436,96154.0
2024-03-06 13:20:00,16.69,16.7,16.67,16.69,102466.0,14.1436,14.1521,14.1267,14.1436,102466.0
2024-03-06 13:25:00,16.69,16.71,16.68,16.7,121725.0,14.1436,14.1606,14.1351,14.1521,121725.0
2024-03-06 13:30:00,16.7,16.7,16.66,16.68,108758.0,14.1521,14.1521,14.1182,14.1351,108758.0
2024-03-06 13:35:00,16.67,16.68,16.66,16.68,184182.0,14.1267,14.1351,14.1182,14.1351,184182.0
2024-03-06 13:40:00,16.68,16.7,16.67,16.69,225322.0,14.1351,14.1521,14.1267,14.1436,225322.0
2024-03-06 13:45:00,16.7,16.71,16.67,16.67,103587.0,14.1521,14.1606,14.1267,14.1267,103587.0
2024-03-06 13:50:00,16.68,16.69,16.67,16.69,80205.0,14.1351,14.1436,14.1267,14.1436,80205.0
2024-03-06 13:55:00,16.69,16.71,16.68,16.7,101344.0,14.1436,14.1606,14.1351,14.1521,101344.0
2024-03-06 14:00:00,16.7,16.71,16.67,16.68,328430.0,14.1521,14.1606,14.1267,14.1351,328430.0
2024-03-06 14:05:00,16.68,16.7,16.67,16.7,121767.0,14.1351,14.1521,14.1267,14.1521,121767.0
2024-03-06 14:10:00,16.69,16.7,16.67,16.68,248632.0,14.1436,14.1521,14.1267,14.1351,248632.0
2024-03-06 14:15:00,16.68,16.7,16.66,16.7,156602.0,14.1351,14.1521,14.1182,14.1521,156602.0
2024-03-06 14:20:00,16.69,16.7,16.67,16.68,64958.0,14.1436,14.1521,14.1267,14.1351,64958.0
2024-03-06 14:25:00,16.67,16.7,16.66,16.69,100722.0,14.1267,14.1521,14.1182,14.1436,100722.0
2024-03-06 14:30:00,16.69,16.7,16.67,16.68,119471.0,14.1436,14.1521,14.1267,14.1351,119471.0
2024-03-06 14:35:00,16.68,16.7,16.67,16.69,235275.0,14.1351,14.1521,14.1267,14.1436,235275.0
2024-03-06 14:40:00,16.68,16.7,16.67,16.68,116707.0,14.1351,14.1521,14.1267,14.1351,116707.0
2024-03-06 14:45:00,16.69,16.69,16.66,16.66,59822.0,14.1436,14.1436,14.1182,14.1182,59822.0
2024-03-06 14:50:00,16.66,16.7,16.66,16.69,52707.0,14.1182,14.1521,14.1182,14.1436,52707.0
2024-03-06 14:55:00,16.7,16.7,16.66,16.68,135326.0,14.1521,14.1521,14.1182,14.1351,135326.0
2024-03-06 15:00:00,16.68,16.69,16.66,16.69,182943.0,14.1351,14.1436,14.1182,14.1436,182943.0
2024-03-06 15:05:00,16.69,16.69,16.66,16.66,134331.0,14.1436,14.1436,14.1182,14.1182,134331.0
2024-03-06 15:10:00,16.66,16.68,16.65,16.67,220398.0,14.1182,14.1351,14.1097,14.1267,220398.0
2024-03-06 15:15:00,16.67,16.68,16.65,16.66,205502.0,14.1267,14.1351,14.1097,14.1182,205502.0
2024-03-06 15:20:00,16.66,16.67,16.65,16.66,166014.0,14.1182,14.1267,14.1097,14.1182,166014.0
2024-03-06 15:25:00,16.66,16.69,16.66,16.68,119310.0,14.1182,14.1436,14.1182,14.1351,119310.0
2024-03-06 15:30:00,16.68,16.72,16.68,16.72,117010.0,14.1351,14.169,14.1351,14.169,117010.0
2024-03-06 15:35:00,16.71,16.72,16.7,16.71,130918.0,14.1606,14.169,14.1521,14.1606,130918.0
2024-03-06 15:40:00,16.71,16.72,16.7,16.72,150139.0,14.1606,14.169,14.1521,14.169,150139.0
2024-03-06 15:45:00,16.72,16.74,16.71,16.73,354347.0,14.169,14.186,14.1606,14.1775,354347.0
2024-03-06 15:50:00,16.73,16.73,16.69,16.7,456657.0,14.1775,14.1775,14.1436,14.1521,456657.0
2024-03-06 15:55:00,16.7,16.71,16.68,16.7,754506.0,14.1521,14.1606,14.1351,14.1521,754506.0
2024-03-07 09:30:00,16.69,16.75,16.65,16.73,302246.0,14.1436,14.1945,14.1097,14.1775,302246.0
2024-03-07 09:35:00,16.73,16.73,16.63,16.64,236016.0,14.1775,14.1775,14.0928,14.1012,236016.0
2024-03-07 09:40:00,16.65,16.67,16.63,16.63,141988.0,14.1097,14.1267,14.0928,14.0928,141988.0
2024-03-07 09:45:00,16.64,16.7,16.63,16.69,107209.0,14.1012,14.1521,14.0928,14.1436,107209.0
2024-03-07 09:50:00,16.69,16.69,16.65,16.65,95536.0,14.1436,14.1436,14.1097,14.1097,95536.0
2024-03-07 09:55:00,16.65,16.68,16.65,16.67,124674.0,14.1097,14.1351,14.1097,14.1267,124674.0
2024-03-07 10:00:00,16.67,16.71,16.67,16.68,100626.0,14.1267,14.1606,14.1267,14.1351,100626.0
2024-03-07 10:05:00,16.68,16.69,16.63,16.65,126110.0,14.1351,14.1436,14.0928,14.1097,126110.0
2024-03-07 10:10:00,16.65,16.71,16.65,16.71,170710.0,14.1097,14.1606,14.1097,14.1606,170710.0
2024-03-07 10:15:00,16.7,16.75,16.68,16.74,237778.0,14.1521,14.1945,14.1351,14.186,237778.0
2024-03-07 10:20:00,16.74,16.74,16.69,16.71,305368.0,14.186,14.186,14.1436,14.1606,305368.0
2024-03-07 10:25:00,16.71,16.72,16.68,16.69,124956.0,14.1606,14.169,14.1351,14.1436,124956.0
2024-03-07 10:30:00,16.68,16.77,16.68,16.77,264321.0,14.1351,14.2114,14.1351,14.2114,264321.0
2024-03-07 10:35:00,16.76,16.77,16.74,16.77,336903.0,14.2029,14.2114,14.186,14.2114,336903.0
2024-03-07 10:40:00,16.77,16.78,16.74,16.76,278524.0,14.2114,14.2199,14.186,14.2029,278524.0
2024-03-07 10:45:00,16.76,16.77,16.74,16.75,121116.0,14.2029,14.2114,14.186,14.1945,121116.0
2024-03-07 10:50:00,16.76,16.77,16.75,16.75,93814.0,14.2029,14.2114,14.1945,14.1945,93814.0
2024-03-07 10:55:00,16.75,16.78,16.74,16.76,118700.0,14.1945,14.2199,14.186,14.2029,118700.0
2024-03-07 11:00:00,16.77,16.78,16.75,16.77,409050.0,14.2114,14.2199,14.1945,14.2114,409050.0
2024-03-07 11:05:00,16.77,16.78,16.76,16.77,99695.0,14.2114,14.2199,14.2029,14.2114,99695.0
2024-03-07 11:10:00,16.77,16.82,16.76,16.81,210018.0,14.2114,14.2538,14.2029,14.2453,210018.0
2024-03-07 11:15:00,16.82,16.86,16.81,16.82,426101.0,14.2538,14.2877,14.2453,14.2538,426101.0
2024-03-07 11:20:00,16.82,16.89,16.81,16.88,365778.0,14.2538,14.3131,14.2453,14.3046,365778.0
2024-03-07 11:25:00,16.88,16.88,16.74,16.75,355138.0,14.3046,14.3046,14.186,14.1945,355138.0
2024-03-07 11:30:00,16.75,16.76,16.68,16.69,243804.0,14.1945,14.2029,14.1351,14.1436,243804.0
2024-03-07 11:35:00,16.7,16.74,16.68,16.7,208523.0,14.1521,14.186,14.1351,14.1521,208523.0
2024-03-07 11:40:00,16.7,16.75,16.68,16.75,170238.0,14.1521,14.1945,14.1351,14.1945,170238.0
2024-03-07 11:45:00,16.75,16.81,16.74,16.8,359403.0,14.1945,14.2453,14.186,14.2368,359403.0
2024-03-07 11:50:00,16.8,16.83,16.77,16.77,252217.0,14.2368,14.2623,14.2114,14.2114,252217.0
2024-03-07 11:55:00,16.78,16.8,16.76,16.8,109685.0,14.2199,14.2368,14.2029,14.2368,109685.0
2024-03-07 12:00:00,16.8,16.8,16.76,16.78,245205.0,14.2368,14.2368,14.2029,14.2199,245205.0
2024-03-07 12:05:00,16.78,16.8,16.76,16.8,102758.0,14.2199,14.2368,14.2029,14.2368,102758.0
2024-03-07 12:10:00,16.79,16.82,16.79,16.79,86294.0,14.2284,14.2538,14.2284,14.2284,86294.0
2024-03-07 12:15:00,16.8,16.81,16.78,16.8,142541.0,14.2368,14.2453,14.2199,14.2368,142541.0
2024-03-07 12:20:00,16.81,16.81,16.78,16.79,72582.0,14.2453,14.2453,14.2199,14.2284,72582.0
2024-03-07 12:25:00,16.79,16.79,16.76,16.77,56778.0,14.2284,14.2284,14.2029,14.2114,56778.0
2024-03-07 12:30:00,16.77,16.77,16.73,16.75,91957.0,14.2114,14.2114,14.1775,14.1945,91957.0
2024-03-07 12:35:00,16.75,16.75,16.72,16.74,82547.0,14.1945,14.1945,14.169,14.186,82547.0
2024-03-07 12:40:00,16.74,16.75,16.72,16.73,94546.0,14.186,14.1945,14.169,14.1775,94546.0
2024-03-07 12:45:00,16.73,16.75,16.72,16.73,72646.0,14.1775,14.1945,14.169,14.1775,72646.0
2024-03-07 12:50:00,16.73,16.77,16.72,16.74,105651.0,14.1775,14.2114,14.169,14.186,105651.0
2024-03-07 12:55:00,16.74,16.77,16.74,16.76,113929.0,14.186,14.2114,14.186,14.2029,113929.0
2024-03-07 13:00:00,16.75,16.76,16.74,16.76,130750.0,14.1945,14.2029,14.186,14.2029,130750.0
2024-03-07 13:05:00,16.76,16.78,16.75,16.78,63284.0,14.2029,14.2199,14.1945,14.2199,63284.0
2024-03-07 13:10:00,16.78,16.81,16.78,16.8,117740.0,14.2199,14.2453,14.2199,14.2368,117740.0
2024-03-07 13:15:00,16.8,16.81,16.79,16.79,133289.0,14.2368,14.2453,14.2284,14.2284,133289.0
2024-03-07 13:20:00,16.8,16.81,16.78,16.79,72351.0,14.2368,14.2453,14.2199,14.2284,72351.0
2024-03-07 13:25:00,16.79,16.79,16.75,16.76,132543.0,14.2284,14.2284,14.1945,14.2029,132543.0
2024-03-07 13:30:00,16.76,16.78,16.75,16.78,116611.0,14.2029,14.2199,14.1945,14.2199,116611.0
2024-03-07 13:35:00,16.78,16.78,16.72,16.73,113912.0,14.2199,14.2199,14.169,14.1775,113912.0
2024-03-07 13:40:00,16.73,16.75,16.71,16.74,206091.0,14.1775,14.1945,14.1606,14.186,206091.0
2024-03-07 13:45:00,16.73,16.76,16.72,16.75,211539.0,14.1775,14.2029,14.169,14.1945,211539.0
2024-03-07 13:50:00,16.76,16.79,16.75,16.79,260328.0,14.2029,14.2284,14.1945,14.2284,260328.0
2024-03-07 13:55:00,16.79,16.79,16.76,16.77,65112.0,14.2284,14.2284,14.2029,14.2114,65112.0
2024-03-07 14:00:00,16.77,16.77,16.74,16.75,113688.0,14.2114,14.2114,14.186,14.1945,113688.0
2024-03-07 14:05:00,16.75,16.75,16.73,16.73,177063.0,14.1945,14.1945,14.1775,14.1775,177063.0
2024-03-07 14:10:00,16.73,16.76,16.73,16.75,63085.0,14.1775,14.2029,14.1775,14.1945,63085.0
2024-03-07 14:15:00,16.76,16.77,16.74,16.76,157524.0,14.2029,14.2114,14.186,14.2029,157524.0
2024-03-07 14:20:00,16.75,16.76,16.73,16.74,110308.0,14.1945,14.2029,14.1775,14.186,110308.0
2024-03-07 14:25:00,16.75,16.75,16.72,16.73,50603.0,14.1945,14.1945,14.169,14.1775,50603.0
2024-03-07 14:30:00,16.73,16.75,16.72,16.74,102829.0,14.1775,14.1945,14.169,14.186,102829.0
2024-03-07 14:35:00,16.75,16.75,16.73,16.74,75103.0,14.1945,14.1945,14.1775,14.186,75103.0
2024-03-07 14:40:00,16.74,16.75,16.74,16.75,23914.0,14.186,14.1945,14.186,14.1945,23914.0
2024-03-07 14:45:00,16.74,16.76,16.74,16.75,65744.0,14.186,14.2029,14.186,14.1945,65744.0
2024-03-07 14:50:00,16.74,16.75,16.73,16.73,52629.0,14.186,14.1945,14.1775,14.1775,52629.0
2024-03-07 14:55:00,16.73,16.75,16.72,16.73,92921.0,14.1775,14.1945,14.169,14.1775,92921.0
2024-03-07 15:00:00,16.73,16.75,16.72,16.75,92239.0,14.1775,14.1945,14.169,14.1945,92239.0
2024-03-07 15:05:00,16.74,16.75,16.72,16.73,63771.0,14.186,14.1945,14.169,14.1775,63771.0
2024-03-07 15:10:00,16.73,16.73,16.72,16.73,50941.0,14.1775,14.1775,14.169,14.1775,50941.0
2024-03-07 15:15:00,16.73,16.73,16.71,16.71,89994.0,14.1775,14.1775,14.1606,14.1606,89994.0
2024-03-07 15:20:00,16.71,16.72,16.7,16.71,88950.0,14.1606,14.169,14.1521,14.1606,88950.0
2024-03-07 15:25:00,16.71,16.72,16.7,16.7,255166.0,14.1606,14.169,14.1521,14.1521,255166.0
2024-03-07 15:30:00,16.71,16.73,16.7,16.72,109632.0,14.1606,14.1775,14.1521,14.169,109632.0
2024-03-07 15:35:00,16.73,16.74,16.72,16.73,58353.0,14.1775,14.186,14.169,14.1775,58353.0
2024-03-07 15:40:00,16.74,16.75,16.73,16.75,425468.0,14.186,14.1945,14.1775,14.1945,425468.0
2024-03-07 15:45:00,16.75,16.76,16.74,16.75,455351.0,14.1945,14.2029,14.186,14.1945,455351.0
2024-03-07 15:50:00,16.75,16.76,16.73,16.73,462269.0,14.1945,14.2029,14.1775,14.1775,462269.0
2024-03-07 15:55:00,16.73,16.74,16.68,16.69,970132.0,14.1775,14.186,14.1351,14.1436,970132.0
2024-03-08 09:30:00,14.59,14.62,14.34,14.4,5565612.0,12.364,12.3894,12.1521,12.203,5565612.0
2024-03-08 09:35:00,14.41,14.61,14.4,14.44,3244362.0,12.2115,12.381,12.203,12.2369,3244362.0
2024-03-08 09:40:00,14.45,14.49,14.32,14.46,3436332.0,12.2454,12.2793,12.1352,12.2538,3436332.0
2024-03-08 09:45:00,14.46,14.53,14.45,14.5,1999821.0,12.2538,12.3132,12.2454,12.2877,1999821.0
2024-03-08 09:50:00,14.5,14.56,14.45,14.54,2257009.0,12.2877,12.3386,12.2454,12.3216,2257009.0
2024-03-08 09:55:00,14.54,14.66,14.53,14.64,1919125.0,12.3216,12.4233,12.3132,12.4064,1919125.0
2024-03-08 10:00:00,14.64,14.68,14.52,14.6,2150970.0,12.4064,12.4403,12.3047,12.3725,2150970.0
2024-03-08 10:05:00,14.61,14.65,14.58,14.65,1000014.0,12.381,12.4149,12.3555,12.4149,1000014.0
2024-03-08 10:10:00,14.65,14.76,14.62,14.74,2016555.0,12.4149,12.5081,12.3894,12.4911,2016555.0
2024-03-08 10:15:00,14.74,14.85,14.73,14.79,1810886.0,12.4911,12.5843,12.4826,12.5335,1810886.0
2024-03-08 10:20:00,14.78,14.79,14.64,14.73,1425956.0,12.525,12.5335,12.4064,12.4826,1425956.0
2024-03-08 10:25:00,14.73,14.74,14.66,14.68,1269794.0,12.4826,12.4911,12.4233,12.4403,1269794.0
2024-03-08 10:30:00,14.69,14.79,14.68,14.76,1122886.0,12.4487,12.5335,12.4403,12.5081,1122886.0
2024-03-08 10:35:00,14.75,14.83,14.75,14.82,1396061.0,12.4996,12.5674,12.4996,12.5589,1396061.0
2024-03-08 10:40:00,14.82,14.97,14.81,14.92,1748224.0,12.5589,12.686,12.5504,12.6437,1748224.0
2024-03-08 10:45:00,14.92,15.0,14.88,14.99,2716166.0,12.6437,12.7115,12.6098,12.703,2716166.0
2024-03-08 10:50:00,14.99,15.0,14.9,14.92,1317252.0,12.703,12.7115,12.6267,12.6437,1317252.0
2024-03-08 10:55:00,14.92,14.93,14.82,14.85,1036638.0,12.6437,12.6521,12.5589,12.5843,1036638.0
2024-03-08 11:00:00,14.85,14.85,14.75,14.76,1287273.0,12.5843,12.5843,12.4996,12.5081,1287273.0
2024-03-08 11:05:00,14.76,14.77,14.54,14.56,2631091.0,12.5081,12.5165,12.3216,12.3386,2631091.0
2024-03-08 11:10:00,14.56,14.66,14.49,14.65,1803900.0,12.3386,12.4233,12.2793,12.4149,1803900.0
2024-03-08 11:15:00,14.65,14.74,14.63,14.7,1301443.0,12.4149,12.4911,12.3979,12.4572,1301443.0
2024-03-08 11:20:00,14.7,14.7,14.63,14.65,1102522.0,12.4572,12.4572,12.3979,12.4149,1102522.0
2024-03-08 11:25:00,14.65,14.67,14.61,14.63,942072.0,12.4149,12.4318,12.381,12.3979,942072.0
2024-03-08 11:30:00,14.62,14.67,14.62,14.63,538627.0,12.3894,12.4318,12.3894,12.3979,538627.0
2024-03-08 11:35:00,14.62,14.69,14.62,14.68,1029235.0,12.3894,12.4487,12.3894,12.4403,1029235.0
2024-03-08 11:40:00,14.69,14.81,14.67,14.8,1111196.0,12.4487,12.5504,12.4318,12.542,1111196.0
2024-03-08 11:45:00,14.8,15.0,14.79,14.95,2270446.0,12.542,12.7115,12.5335,12.6691,2270446.0
2024-03-08 11:50:00,14.95,14.95,14.81,14.88,1180172.0,12.6691,12.6691,12.5504,12.6098,1180172.0
2024-03-08 11:55:00,14.87,14.91,14.85,14.87,945961.0,12.6013,12.6352,12.5843,12.6013,945961.0
2024-03-08 12:00:00,14.88,14.94,14.86,14.94,913110.0,12.6098,12.6606,12.5928,12.6606,913110.0
2024-03-08 12:05:00,14.93,14.95,14.91,14.93,848168.0,12.6521,12.6691,12.6352,12.6521,848168.0
2024-03-08 12:10:00,14.94,14.97,14.93,14.93,898409.0,12.6606,12.686,12.6521,12.6521,898409.0
2024-03-08 12:15:00,14.93,14.97,14.93,14.96,567402.0,12.6521,12.686,12.6521,12.6776,567402.0
2024-03-08 12:20:00,14.96,15.07,14.96,15.02,1425611.0,12.6776,12.7708,12.6776,12.7284,1425611.0
2024-03-08 12:25:00,15.02,15.09,15.01,15.08,602828.0,12.7284,12.7877,12.7199,12.7792,602828.0
2024-03-08 12:30:00,15.08,15.24,15.07,15.16,1198309.0,12.7792,12.9148,12.7708,12.847,1198309.0
2024-03-08 12:35:00,15.16,15.17,15.1,15.14,871300.0,12.847,12.8555,12.7962,12.8301,871300.0
2024-03-08 12:40:00,15.14,15.17,15.08,15.1,1261087.0,12.8301,12.8555,12.7792,12.7962,1261087.0
2024-03-08 12:45:00,15.1,15.1,15.07,15.1,1567807.0,12.7962,12.7962,12.7708,12.7962,1567807.0
2024-03-08 12:50:00,15.1,15.1,15.08,15.1,806621.0,12.7962,12.7962,12.7792,12.7962,806621.0
2024-03-08 12:55:00,15.1,15.1,15.08,15.09,523298.0,12.7962,12.7962,12.7792,12.7877,523298.0
2024-03-08 13:00:00,15.09,15.13,15.0,15.01,1256468.0,12.7877,12.8216,12.7115,12.7199,1256468.0
2024-03-08 13:05:00,15.01,15.06,14.99,15.06,434009.0,12.7199,12.7623,12.703,12.7623,434009.0
2024-03-08 13:10:00,15.06,15.12,15.04,15.08,318307.0,12.7623,12.8131,12.7453,12.7792,318307.0
2024-03-08 13:15:00,15.07,15.09,15.07,15.09,294897.0,12.7708,12.7877,12.7708,12.7877,294897.0
2024-03-08 13:20:00,15.08,15.12,15.08,15.12,441542.0,12.7792,12.8131,12.7792,12.8131,441542.0
2024-03-08 13:25:00,15.11,15.14,15.11,15.13,356982.0,12.8047,12.8301,12.8047,12.8216,356982.0
2024-03-08 13:30:00,15.14,15.14,15.08,15.1,561372.0,12.8301,12.8301,12.7792,12.7962,561372.0
2024-03-08 13:35:00,15.11,15.11,15.02,15.08,580720.0,12.8047,12.8047,12.7284,12.7792,580720.0
2024-03-08 13:40:00,15.07,15.11,15.02,15.02,378030.0,12.7708,12.8047,12.7284,12.7284,378030.0
2024-03-08 13:45:00,15.03,15.05,15.02,15.04,416825.0,12.7369,12.7538,12.7284,12.7453,416825.0
2024-03-08 13:50:00,15.04,15.05,15.03,15.03,383835.0,12.7453,12.7538,12.7369,12.7369,383835.0
2024-03-08 13:55:00,15.04,15.04,15.0,15.0,264000.0,12.7453,12.7453,12.7115,12.7115,264000.0
2024-03-08 14:00:00,15.01,15.02,15.0,15.01,597194.0,12.7199,12.7284,12.7115,12.7199,597194.0
2024-03-08 14:05:00,15.01,15.05,15.0,15.03,237490.0,12.7199,12.7538,12.7115,12.7369,237490.0
2024-03-08 14:10:00,15.03,15.05,15.03,15.05,254884.0,12.7369,12.7538,12.7369,12.7538,254884.0
2024-03-08 14:15:00,15.04,15.06,15.03,15.05,343093.0,12.7453,12.7623,12.7369,12.7538,343093.0
2024-03-08 14:20:00,15.05,15.08,15.04,15.07,529520.0,12.7538,12.7792,12.7453,12.7708,529520.0
2024-03-08 14:25:00,15.07,15.08,15.04,15.07,334288.0,12.7708,12.7792,12.7453,12.7708,334288.0
2024-03-08 14:30:00,15.07,15.08,15.06,15.07,325891.0,12.7708,12.7792,12.7623,12.7708,325891.0
2024-03-08 14:35:00,15.07,15.09,15.05,15.07,392264.0,12.7708,12.7877,12.7538,12.7708,392264.0
2024-03-08 14:40:00,15.08,15.09,15.07,15.08,331364.0,12.7792,12.7877,12.7708,12.7792,331364.0
2024-03-08 14:45:00,15.08,15.08,14.9,14.9,1548722.0,12.7792,12.7792,12.6267,12.6267,1548722.0
2024-03-08 14:50:00,14.91,14.91,14.81,14.84,1699842.0,12.6352,12.6352,12.5504,12.5759,1699842.0
2024-03-08 14:55:00,14.84,14.84,14.74,14.78,903074.0,12.5759,12.5759,12.4911,12.525,903074.0
2024-03-08 15:00:00,14.78,14.82,14.77,14.78,689811.0,12.525,12.5589,12.5165,12.525,689811.0
2024-03-08 15:05:00,14.78,14.79,14.74,14.76,572758.0,12.525,12.5335,12.4911,12.5081,572758.0
2024-03-08 15:10:00,14.76,14.78,14.69,14.72,743469.0,12.5081,12.525,12.4487,12.4742,743469.0
2024-03-08 15:15:00,14.72,14.77,14.68,14.69,878590.0,12.4742,12.5165,12.4403,12.4487,878590.0
2024-03-08 15:20:00,14.7,14.75,14.68,14.72,661295.0,12.4572,12.4996,12.4403,12.4742,661295.0
2024-03-08 15:25:00,14.71,14.78,14.71,14.73,670351.0,12.4657,12.525,12.4657,12.4826,670351.0
2024-03-08 15:30:00,14.73,14.81,14.72,14.78,817856.0,12.4826,12.5504,12.4742,12.525,817856.0
2024-03-08 15:35:00,14.78,14.81,14.76,14.8,989258.0,12.525,12.5504,12.5081,12.542,989258.0
2024-03-08 15:40:00,14.81,14.81,14.77,14.78,755757.0,12.5504,12.5504,12.5165,12.525,755757.0
2024-03-08 15:45:00,14.78,14.8,14.75,14.79,1176501.0,12.525,12.542,12.4996,12.5335,1176501.0
2024-03-08 15:50:00,14.79,14.85,14.78,14.81,1789254.0,12.5335,12.5843,12.525,12.5504,1789254.0
2024-03-08 15:55:00,14.82,14.86,14.76,14.78,2486914.0,12.5589,12.5928,12.5081,12.525,2486914.0
2024-03-11 09:30:00,14.6,14.68,14.55,14.63,1368713.0,12.3725,12.4403,12.3301,12.3979,1368713.0
2024-03-11 09:35:00,14.64,14.76,14.63,14.71,1121759.0,12.4064,12.5081,12.3979,12.4657,1121759.0
2024-03-11 09:40:00,14.72,14.76,14.68,14.75,1098097.0,12.4742,12.5081,12.4403,12.4996,1098097.0
2024-03-11 09:45:00,14.75,14.78,14.68,14.78,709506.0,12.4996,12.525,12.4403,12.525,709506.0
2024-03-11 09:50:00,14.77,14.81,14.74,14.79,976736.0,12.5165,12.5504,12.4911,12.5335,976736.0
2024-03-11 09:55:00,14.79,14.85,14.76,14.78,908441.0,12.5335,12.5843,12.5081,12.525,908441.0
2024-03-11 10:00:00,14.77,14.8,14.74,14.77,869666.0,12.5165,12.542,12.4911,12.5165,869666.0
2024-03-11 10:05:00,14.76,14.81,14.75,14.79,404357.0,12.5081,12.5504,12.4996,12.5335,404357.0
2024-03-11 10:10:00,14.78,14.83,14.77,14.79,390103.0,12.525,12.5674,12.5165,12.5335,390103.0
2024-03-11 10:15:00,14.79,14.86,14.79,14.83,521162.0,12.5335,12.5928,12.5335,12.5674,521162.0
2024-03-11 10:20:00,14.83,14.83,14.74,14.76,568123.0,12.5674,12.5674,12.4911,12.5081,568123.0
2024-03-11 10:25:00,14.77,14.88,14.74,14.88,510554.0,12.5165,12.6098,12.4911,12.6098,510554.0
2024-03-11 10:30:00,14.89,15.27,14.87,15.17,1816383.0,12.6182,12.9403,12.6013,12.8555,1816383.0
2024-03-11 10:35:00,15.18,15.21,15.04,15.05,845512.0,12.864,12.8894,12.7453,12.7538,845512.0
2024-03-11 10:40:00,15.04,15.22,15.02,15.13,787715.0,12.7453,12.8979,12.7284,12.8216,787715.0
2024-03-11 10:45:00,15.14,15.14,15.06,15.08,404650.0,12.8301,12.8301,12.7623,12.7792,404650.0
2024-03-11 10:50:00,15.08,15.08,14.91,14.91,222586.0,12.7792,12.7792,12.6352,12.6352,222586.0
2024-03-11 10:55:00,14.92,14.99,14.91,14.98,338868.0,12.6437,12.703,12.6352,12.6945,338868.0
2024-03-11 11:00:00,14.98,14.98,14.9,14.91,259665.0,12.6945,12.6945,12.6267,12.6352,259665.0
2024-03-11 11:05:00,14.9,14.96,14.88,14.93,488401.0,12.6267,12.6776,12.6098,12.6521,488401.0
2024-03-11 11:10:00,14.93,14.93,14.87,14.89,214762.0,12.6521,12.6521,12.6013,12.6182,214762.0
2024-03-11 11:15:00,14.88,14.89,14.85,14.87,293107.0,12.6098,12.6182,12.5843,12.6013,293107.0
2024-03-11 11:20:00,14.87,14.88,14.84,14.85,216452.0,12.6013,12.6098,12.5759,12.5843,216452.0
2024-03-11 11:25:00,14.85,14.85,14.81,14.82,203158.0,12.5843,12.5843,12.5504,12.5589,203158.0
2024-03-11 11:30:00,14.82,14.9,14.8,14.83,372322.0,12.5589,12.6267,12.542,12.5674,372322.0
2024-03-11 11:35:00,14.83,14.89,14.82,14.86,307177.0,12.5674,12.6182,12.5589,12.5928,307177.0
2024-03-11 11:40:00,14.87,14.95,14.85,14.92,262500.0,12.6013,12.6691,12.5843,12.6437,262500.0
2024-03-11 11:45:00,14.93,14.93,14.88,14.89,221406.0,12.6521,12.6521,12.6098,12.6182,221406.0
2024-03-11 11:50:00,14.89,14.94,14.86,14.92,269895.0,12.6182,12.6606,12.5928,12.6437,269895.0
2024-03-11 11:55:00,14.91,14.92,14.84,14.84,263306.0,12.6352,12.6437,12.5759,12.5759,263306.0
2024-03-11 12:00:00,14.85,14.87,14.82,14.84,263035.0,12.5843,12.6013,12.5589,12.5759,263035.0
2024-03-11 12:05:00,14.85,14.87,14.84,14.85,230278.0,12.5843,12.6013,12.5759,12.5843,230278.0
2024-03-11 12:10:00,14.85,14.89,14.85,14.89,315302.0,12.5843,12.6182,12.5843,12.6182,315302.0
2024-03-11 12:15:00,14.89,14.97,14.81,14.82,641029.0,12.6182,12.686,12.5504,12.5589,641029.0
2024-03-11 12:20:00,14.81,14.85,14.79,14.84,569759.0,12.5504,12.5843,12.5335,12.5759,569759.0
2024-03-11 12:25:00,14.84,14.84,14.77,14.79,301822.0,12.5759,12.5759,12.5165,12.5335,301822.0
2024-03-11 12:30:00,14.79,14.94,14.76,14.84,734043.0,12.5335,12.6606,12.5081,12.5759,734043.0
2024-03-11 12:35:00,14.85,14.86,14.82,14.84,224451.0,12.5843,12.5928,12.5589,12.5759,224451.0
2024-03-11 12:40:00,14.84,14.86,14.77,14.78,600447.0,12.5759,12.5928,12.5165,12.525,600447.0
2024-03-11 12:45:00,14.79,14.82,14.77,14.82,185531.0,12.5335,12.5589,12.5165,12.5589,185531.0
2024-03-11 12:50:00,14.82,14.86,14.81,14.83,204675.0,12.5589,12.5928,12.5504,12.5674,204675.0
2024-03-11 12:55:00,14.83,14.84,14.79,14.81,205068.0,12.5674,12.5759,12.5335,12.5504,205068.0
2024-03-11 13:00:00,14.8,14.84,14.79,14.84,393766.0,12.542,12.5759,12.5335,12.5759,393766.0
2024-03-11 13:05:00,14.84,14.87,14.83,14.84,123359.0,12.5759,12.6013,12.5674,12.5759,123359.0
2024-03-11 13:10:00,14.85,14.86,14.8,14.83,137489.0,12.5843,12.5928,12.542,12.5674,137489.0
2024-03-11 13:15:00,14.82,14.86,14.8,14.82,232992.0,12.5589,12.5928,12.542,12.5589,232992.0
2024-03-11 13:20:00,14.81,14.83,14.8,14.81,129300.0,12.5504,12.5674,12.542,12.5504,129300.0
2024-03-11 13:25:00,14.81,14.86,14.8,14.83,183885.0,12.5504,12.5928,12.542,12.5674,183885.0
2024-03-11 13:30:00,14.84,14.85,14.8,14.81,178839.0,12.5759,12.5843,12.542,12.5504,178839.0
2024-03-11 13:35:00,14.8,14.82,14.8,14.8,99077.0,12.542,12.5589,12.542,12.542,99077.0
2024-03-11 13:40:00,14.81,14.82,14.8,14.8,127968.0,12.5504,12.5589,12.542,12.542,127968.0
2024-03-11 13:45:00,14.81,14.83,14.79,14.79,186644.0,12.5504,12.5674,12.5335,12.5335,186644.0
2024-03-11 13:50:00,14.79,14.83,14.79,14.82,112707.0,12.5335,12.5674,12.5335,12.5589,112707.0
2024-03-11 13:55:00,14.83,14.86,14.82,14.84,107558.0,12.5674,12.5928,12.5589,12.5759,107558.0
2024-03-11 14:00:00,14.84,14.86,14.81,14.84,181650.0,12.5759,12.5928,12.5504,12.5759,181650.0
2024-03-11 14:05:00,14.85,14.86,14.84,14.85,147724.0,12.5843,12.5928,12.5759,12.5843,147724.0
2024-03-11 14:10:00,14.85,14.86,14.84,14.84,103870.0,12.5843,12.5928,12.5759,12.5759,103870.0
2024-03-11 14:15:00,14.84,14.84,14.79,14.81,292602.0,12.5759,12.5759,12.5335,12.5504,292602.0
2024-03-11 14:20:00,14.8,14.82,14.8,14.81,178397.0,12.542,12.5589,12.542,12.5504,178397.0
2024-03-11 14:25:00,14.81,14.85,14.79,14.84,381808.0,12.5504,12.5843,12.5335,12.5759,381808.0
2024-03-11 14:30:00,14.83,14.84,14.8,14.81,121525.0,12.5674,12.5759,12.542,12.5504,121525.0
2024-03-11 14:35:00,14.81,14.87,14.81,14.85,175790.0,12.5504,12.6013,12.5504,12.5843,175790.0
2024-03-11 14:40:00,14.85,14.89,14.84,14.87,156187.0,12.5843,12.6182,12.5759,12.6013,156187.0
2024-03-11 14:45:00,14.87,14.88,14.86,14.87,182822.0,12.6013,12.6098,12.5928,12.6013,182822.0
2024-03-11 14:50:00,14.87,14.88,14.83,14.85,140475.0,12.6013,12.6098,12.5674,12.5843,140475.0
2024-03-11 14:55:00,14.85,14.86,14.84,14.86,124117.0,12.5843,12.5928,12.5759,12.5928,124117.0
2024-03-11 15:00:00,14.85,14.88,14.84,14.88,264844.0,12.5843,12.6098,12.5759,12.6098,264844.0
2024-03-11 15:05:00,14.88,15.01,14.87,15.0,511867.0,12.6098,12.7199,12.6013,12.7115,511867.0
2024-03-11 15:10:00,15.01,15.02,14.93,14.93,360274.0,12.7199,12.7284,12.6521,12.6521,360274.0
2024-03-11 15:15:00,14.93,14.95,14.9,14.92,284101.0,12.6521,12.6691,12.6267,12.6437,284101.0
2024-03-11 15:20:00,14.91,14.93,14.89,14.89,203330.0,12.6352,12.6521,12.6182,12.6182,203330.0
2024-03-11 15:25:00,14.9,14.92,14.88,14.91,550033.0,12.6267,12.6437,12.6098,12.6352,550033.0
2024-03-11 15:30:00,14.91,14.92,14.87,14.88,282909.0,12.6352,12.6437,12.6013,12.6098,282909.0
2024-03-11 15:35:00,14.87,14.88,14.68,14.68,1144781.0,12.6013,12.6098,12.4403,12.4403,1144781.0
2024-03-11 15:40:00,14.69,14.72,14.54,14.57,2902411.0,12.4487,12.4742,12.3216,12.3471,2902411.0
2024-03-11 15:45:00,14.56,14.59,14.49,14.5,1785814.0,12.3386,12.364,12.2793,12.2877,1785814.0
2024-03-11 15:50:00,14.51,14.58,14.49,14.54,1388729.0,12.2962,12.3555,12.2793,12.3216,1388729.0
2024-03-11 15:55:00,14.54,14.59,14.53,14.55,1583278.0,12.3216,12.364,12.3132,12.3301,1583278.0
2024-03-12 09:30:00,14.85,14.88,14.72,14.79,2129793.0,12.5843,12.6098,12.4742,12.5335,2129793.0
2024-03-12 09:35:00,14.79,14.8,14.7,14.76,551284.0,12.5335,12.542,12.4572,12.5081,551284.0
2024-03-12 09:40:00,14.75,14.89,14.72,14.82,751233.0,12.4996,12.6182,12.4742,12.5589,751233.0
2024-03-12 09:45:00,14.81,14.92,14.81,14.87,609360.0,12.5504,12.6437,12.5504,12.6013,609360.0
2024-03-12 09:50:00,14.86,14.86,14.8,14.83,304778.0,12.5928,12.5928,12.542,12.5674,304778.0
2024-03-12 09:55:00,14.82,14.9,14.82,14.87,245684.0,12.5589,12.6267,12.5589,12.6013,245684.0
2024-03-12 10:00:00,14.88,14.9,14.83,14.88,283462.0,12.6098,12.6267,12.5674,12.6098,283462.0
2024-03-12 10:05:00,14.88,14.89,14.82,14.86,226446.0,12.6098,12.6182,12.5589,12.5928,226446.0
2024-03-12 10:10:00,14.86,14.86,14.81,14.84,617925.0,12.5928,12.5928,12.5504,12.5759,617925.0
2024-03-12 10:15:00,14.84,14.9,14.84,14.87,173220.0,12.5759,12.6267,12.5759,12.6013,173220.0
2024-03-12 10:20:00,14.87,14.91,14.85,14.86,445169.0,12.6013,12.6352,12.5843,12.5928,445169.0
2024-03-12 10:25:00,14.85,14.86,14.77,14.79,330738.0,12.5843,12.5928,12.5165,12.5335,330738.0
2024-03-12 10:30:00,14.79,14.81,14.75,14.81,378552.0,12.5335,12.5504,12.4996,12.5504,378552.0
2024-03-12 10:35:00,14.81,14.84,14.78,14.81,221728.0,12.5504,12.5759,12.525,12.5504,221728.0
2024-03-12 10:40:00,14.81,14.86,14.79,14.85,143560.0,12.5504,12.5928,12.5335,12.5843,143560.0
2024-03-12 10:45:00,14.85,14.85,14.79,14.84,226137.0,12.5843,12.5843,12.5335,12.5759,226137.0
2024-03-12 10:50:00,14.84,14.87,14.8,14.81,206943.0,12.5759,12.6013,12.542,12.5504,206943.0
2024-03-12 10:55:00,14.81,14.81,14.77,14.8,223928.0,12.5504,12.5504,12.5165,12.542,223928.0
2024-03-12 11:00:00,14.8,14.84,14.79,14.82,206369.0,12.542,12.5759,12.5335,12.5589,206369.0
2024-03-12 11:05:00,14.81,14.82,14.78,14.82,122740.0,12.5504,12.5589,12.525,12.5589,122740.0
2024-03-12 11:10:00,14.81,14.84,14.8,14.83,124445.0,12.5504,12.5759,12.542,12.5674,124445.0
2024-03-12 11:15:00,14.83,14.87,14.82,14.83,160046.0,12.5674,12.6013,12.5589,12.5674,160046.0
2024-03-12 11:20:00,14.83,14.84,14.8,14.83,155987.0,12.5674,12.5759,12.542,12.5674,155987.0
2024-03-12 11:25:00,14.82,14.85,14.81,14.85,144834.0,12.5589,12.5843,12.5504,12.5843,144834.0
2024-03-12 11:30:00,14.85,14.93,14.84,14.92,465385.0,12.5843,12.6521,12.5759,12.6437,465385.0
2024-03-12 11:35:00,14.92,14.94,14.9,14.92,212152.0,12.6437,12.6606,12.6267,12.6437,212152.0
2024-03-12 11:40:00,14.92,14.92,14.86,14.88,543708.0,12.6437,12.6437,12.5928,12.6098,543708.0
2024-03-12 11:45:00,14.88,14.9,14.84,14.84,560927.0,12.6098,12.6267,12.5759,12.5759,560927.0
2024-03-12 11:50:00,14.84,14.91,14.84,14.88,518975.0,12.5759,12.6352,12.5759,12.6098,518975.0
2024-03-12 11:55:00,14.89,14.92,14.88,14.88,271369.0,12.6182,12.6437,12.6098,12.6098,271369.0
2024-03-12 12:00:00,14.89,14.9,14.87,14.88,154480.0,12.6182,12.6267,12.6013,12.6098,154480.0
2024-03-12 12:05:00,14.88,14.9,14.86,14.87,158794.0,12.6098,12.6267,12.5928,12.6013,158794.0
2024-03-12 12:10:00,14.88,14.9,14.86,14.89,309002.0,12.6098,12.6267,12.5928,12.6182,309002.0
2024-03-12 12:15:00,14.89,14.92,14.89,14.9,244375.0,12.6182,12.6437,12.6182,12.6267,244375.0
2024-03-12 12:20:00,14.91,14.92,14.89,14.9,467465.0,12.6352,12.6437,12.6182,12.6267,467465.0
2024-03-12 12:25:00,14.9,14.9,14.88,14.89,222218.0,12.6267,12.6267,12.6098,12.6182,222218.0
2024-03-12 12:30:00,14.89,14.92,14.89,14.91,476187.0,12.6182,12.6437,12.6182,12.6352,476187.0
2024-03-12 12:35:00,14.91,14.96,14.9,14.96,532812.0,12.6352,12.6776,12.6267,12.6776,532812.0
2024-03-12 12:40:00,14.95,14.99,14.94,14.96,345816.0,12.6691,12.703,12.6606,12.6776,345816.0
2024-03-12 12:45:00,14.95,14.96,14.9,14.93,301779.0,12.6691,12.6776,12.6267,12.6521,301779.0
2024-03-12 12:50:00,14.94,14.95,14.91,14.93,286060.0,12.6606,12.6691,12.6352,12.6521,286060.0
2024-03-12 12:55:00,14.93,14.94,14.91,14.92,285845.0,12.6521,12.6606,12.6352,12.6437,285845.0
2024-03-12 13:00:00,14.93,14.95,14.91,14.92,223391.0,12.6521,12.6691,12.6352,12.6437,223391.0
2024-03-12 13:05:00,14.92,14.92,14.9,14.91,205962.0,12.6437,12.6437,12.6267,12.6352,205962.0
2024-03-12 13:10:00,14.91,14.95,14.9,14.95,227816.0,12.6352,12.6691,12.6267,12.6691,227816.0
2024-03-12 13:15:00,14.95,14.96,14.93,14.94,194738.0,12.6691,12.6776,12.6521,12.6606,194738.0
2024-03-12 13:20:00,14.93,14.94,14.89,14.9,254003.0,12.6521,12.6606,12.6182,12.6267,254003.0
2024-03-12 13:25:00,14.91,14.92,14.87,14.92,559866.0,12.6352,12.6437,12.6013,12.6437,559866.0
2024-03-12 13:30:00,14.92,14.94,14.9,14.94,184343.0,12.6437,12.6606,12.6267,12.6606,184343.0
2024-03-12 13:35:00,14.93,14.96,14.92,14.95,210066.0,12.6521,12.6776,12.6437,12.6691,210066.0
2024-03-12 13:40:00,14.96,14.97,14.94,14.95,101537.0,12.6776,12.686,12.6606,12.6691,101537.0
2024-03-12 13:45:00,14.95,14.96,14.93,14.95,153518.0,12.6691,12.6776,12.6521,12.6691,153518.0
2024-03-12 13:50:00,14.96,14.96,14.93,14.95,106980.0,12.6776,12.6776,12.6521,12.6691,106980.0
2024-03-12 13:55:00,14.94,14.97,14.93,14.96,166170.0,12.6606,12.686,12.6521,12.6776,166170.0
2024-03-12 14:00:00,14.96,14.97,14.93,14.96,133319.0,12.6776,12.686,12.6521,12.6776,133319.0
2024-03-12 14:05:00,14.96,14.99,14.95,14.99,110285.0,12.6776,12.703,12.6691,12.703,110285.0
2024-03-12 14:10:00,14.98,15.01,14.97,15.01,472319.0,12.6945,12.7199,12.686,12.7199,472319.0
2024-03-12 14:15:00,15.01,15.01,14.99,15.01,153465.0,12.7199,12.7199,12.703,12.7199,153465.0
2024-03-12 14:20:00,15.01,15.07,15.0,15.07,326915.0,12.7199,12.7708,12.7115,12.7708,326915.0
2024-03-12 14:25:00,15.07,15.08,15.03,15.08,661610.0,12.7708,12.7792,12.7369,12.7792,661610.0
2024-03-12 14:30:00,15.08,15.09,15.05,15.05,434559.0,12.7792,12.7877,12.7538,12.7538,434559.0
2024-03-12 14:35:00,15.06,15.07,15.04,15.06,276046.0,12.7623,12.7708,12.7453,12.7623,276046.0
2024-03-12 14:40:00,15.06,15.08,15.04,15.05,247080.0,12.7623,12.7792,12.7453,12.7538,247080.0
2024-03-12 14:45:00,15.04,15.07,15.03,15.07,253350.0,12.7453,12.7708,12.7369,12.7708,253350.0
2024-03-12 14:50:00,15.07,15.08,15.06,15.06,109110.0,12.7708,12.7792,12.7623,12.7623,109110.0
2024-03-12 14:55:00,15.07,15.08,15.06,15.06,186359.0,12.7708,12.7792,12.7623,12.7623,186359.0
2024-03-12 15:00:00,15.06,15.07,15.05,15.07,286631.0,12.7623,12.7708,12.7538,12.7708,286631.0
2024-03-12 15:05:00,15.06,15.08,15.04,15.05,185416.0,12.7623,12.7792,12.7453,12.7538,185416.0
2024-03-12 15:10:00,15.05,15.07,15.04,15.05,230144.0,12.7538,12.7708,12.7453,12.7538,230144.0
2024-03-12 15:15:00,15.05,15.08,15.03,15.08,322819.0,12.7538,12.7792,12.7369,12.7792,322819.0
2024-03-12 15:20:00,15.08,15.1,15.07,15.09,144397.0,12.7792,12.7962,12.7708,12.7877,144397.0
2024-03-12 15:25:00,15.09,15.14,15.08,15.13,406105.0,12.7877,12.8301,12.7792,12.8216,406105.0
2024-03-12 15:30:00,15.12,15.13,15.07,15.08,310758.0,12.8131,12.8216,12.7708,12.7792,310758.0
2024-03-12 15:35:00,15.08,15.09,15.06,15.07,304800.0,12.7792,12.7877,12.7623,12.7708,304800.0
2024-03-12 15:40:00,15.07,15.1,15.04,15.05,423247.0,12.7708,12.7962,12.7453,12.7538,423247.0
2024-03-12 15:45:00,15.04,15.06,15.02,15.04,575431.0,12.7453,12.7623,12.7284,12.7453,575431.0
2024-03-12 15:50:00,15.03,15.04,15.0,15.04,668206.0,12.7369,12.7453,12.7115,12.7453,668206.0
2024-03-12 15:55:00,15.04,15.05,15.02,15.05,755444.0,12.7453,12.7538,12.7284,12.7538,755444.0
2024-03-13 09:30:00,15.12,15.15,15.0,15.09,1021093.0,12.8131,12.8386,12.7115,12.7877,1021093.0
2024-03-13 09:35:00,15.09,15.09,15.02,15.05,716539.0,12.7877,12.7877,12.7284,12.7538,716539.0
2024-03-13 09:40:00,15.05,15.08,14.96,14.96,457214.0,12.7538,12.7792,12.6776,12.6776,457214.0
2024-03-13 09:45:00,14.96,15.06,14.96,15.03,513764.0,12.6776,12.7623,12.6776,12.7369,513764.0
2024-03-13 09:50:00,15.03,15.03,14.97,14.99,419311.0,12.7369,12.7369,12.686,12.703,419311.0
2024-03-13 09:55:00,15.0,15.0,14.94,14.96,304368.0,12.7115,12.7115,12.6606,12.6776,304368.0
2024-03-13 10:00:00,14.97,14.99,14.94,14.96,475005.0,12.686,12.703,12.6606,12.6776,475005.0
2024-03-13 10:05:00,14.96,14.99,14.9,14.98,376681.0,12.6776,12.703,12.6267,12.6945,376681.0
2024-03-13 10:10:00,14.98,14.98,14.95,14.96,217857.0,12.6945,12.6945,12.6691,12.6776,217857.0
2024-03-13 10:15:00,14.97,14.99,14.95,14.97,301650.0,12.686,12.703,12.6691,12.686,301650.0
2024-03-13 10:20:00,14.98,15.01,14.97,15.0,241039.0,12.6945,12.7199,12.686,12.7115,241039.0
2024-03-13 10:25:00,15.0,15.01,14.95,14.96,451568.0,12.7115,12.7199,12.6691,12.6776,451568.0
2024-03-13 10:30:00,14.95,14.96,14.92,14.95,574203.0,12.6691,12.6776,12.6437,12.6691,574203.0
2024-03-13 10:35:00,14.95,14.95,14.91,14.93,339432.0,12.6691,12.6691,12.6352,12.6521,339432.0
2024-03-13 10:40:00,14.93,14.95,14.92,14.93,184358.0,12.6521,12.6691,12.6437,12.6521,184358.0
2024-03-13 10:45:00,14.93,14.93,14.88,14.88,360822.0,12.6521,12.6521,12.6098,12.6098,360822.0
2024-03-13 10:50:00,14.88,14.92,14.86,14.88,291537.0,12.6098,12.6437,12.5928,12.6098,291537.0
2024-03-13 10:55:00,14.88,14.9,14.86,14.89,321310.0,12.6098,12.6267,12.5928,12.6182,321310.0
2024-03-13 11:00:00,14.89,14.89,14.86,14.88,283414.0,12.6182,12.6182,12.5928,12.6098,283414.0
2024-03-13 11:05:00,14.87,14.88,14.81,14.84,207899.0,12.6013,12.6098,12.5504,12.5759,207899.0
2024-03-13 11:10:00,14.85,14.87,14.82,14.84,288995.0,12.5843,12.6013,12.5589,12.5759,288995.0
2024-03-13 11:15:00,14.84,14.85,14.82,14.83,249031.0,12.5759,12.5843,12.5589,12.5674,249031.0
2024-03-13 11:20:00,14.84,14.85,14.82,14.83,154491.0,12.5759,12.5843,12.5589,12.5674,154491.0
2024-03-13 11:25:00,14.83,14.86,14.81,14.86,249761.0,12.5674,12.5928,12.5504,12.5928,249761.0
2024-03-13 11:30:00,14.86,14.86,14.8,14.82,304665.0,12.5928,12.5928,12.542,12.5589,304665.0
2024-03-13 11:35:00,14.83,14.84,14.81,14.82,132453.0,12.5674,12.5759,12.5504,12.5589,132453.0
2024-03-13 11:40:00,14.83,14.86,14.82,14.83,299340.0,12.5674,12.5928,12.5589,12.5674,299340.0
2024-03-13 11:45:00,14.83,14.83,14.81,14.82,145159.0,12.5674,12.5674,12.5504,12.5589,145159.0
2024-03-13 11:50:00,14.81,14.86,14.81,14.85,214204.0,12.5504,12.5928,12.5504,12.5843,214204.0
2024-03-13 11:55:00,14.85,14.9,14.84,14.89,137876.0,12.5843,12.6267,12.5759,12.6182,137876.0
2024-03-13 12:00:00,14.89,14.91,14.86,14.89,265305.0,12.6182,12.6352,12.5928,12.6182,265305.0
2024-03-13 12:05:00,14.88,14.89,14.86,14.89,191476.0,12.6098,12.6182,12.5928,12.6182,191476.0
2024-03-13 12:10:00,14.89,14.91,14.88,14.91,215163.0,12.6182,12.6352,12.6098,12.6352,215163.0
2024-03-13 12:15:00,14.91,14.91,14.86,14.87,209316.0,12.6352,12.6352,12.5928,12.6013,209316.0
2024-03-13 12:20:00,14.86,14.88,14.84,14.85,182952.0,12.5928,12.6098,12.5759,12.5843,182952.0
2024-03-13 12:25:00,14.85,14.86,14.84,14.86,97626.0,12.5843,12.5928,12.5759,12.5928,97626.0
2024-03-13 12:30:00,14.86,14.88,14.82,14.83,261935.0,12.5928,12.6098,12.5589,12.5674,261935.0
2024-03-13 12:35:00,14.83,14.86,14.82,14.85,180938.0,12.5674,12.5928,12.5589,12.5843,180938.0
2024-03-13 12:40:00,14.85,14.85,14.82,14.83,115288.0,12.5843,12.5843,12.5589,12.5674,115288.0
2024-03-13 12:45:00,14.83,14.87,14.81,14.85,229929.0,12.5674,12.6013,12.5504,12.5843,229929.0
2024-03-13 12:50:00,14.86,14.9,14.85,14.88,177743.0,12.5928,12.6267,12.5843,12.6098,177743.0
2024-03-13 12:55:00,14.88,14.93,14.87,14.92,229574.0,12.6098,12.6521,12.6013,12.6437,229574.0
2024-03-13 13:00:00,14.91,14.94,14.89,14.9,181742.0,12.6352,12.6606,12.6182,12.6267,181742.0
2024-03-13 13:05:00,14.9,14.91,14.85,14.89,335117.0,12.6267,12.6352,12.5843,12.6182,335117.0
2024-03-13 13:10:00,14.89,14.89,14.86,14.88,96857.0,12.6182,12.6182,12.5928,12.6098,96857.0
2024-03-13 13:15:00,14.88,14.88,14.86,14.88,139109.0,12.6098,12.6098,12.5928,12.6098,139109.0
2024-03-13 13:20:00,14.88,14.92,14.88,14.92,174402.0,12.6098,12.6437,12.6098,12.6437,174402.0
2024-03-13 13:25:00,14.91,14.94,14.9,14.94,198807.0,12.6352,12.6606,12.6267,12.6606,198807.0
2024-03-13 13:30:00,14.94,14.95,14.92,14.93,233511.0,12.6606,12.6691,12.6437,12.6521,233511.0
2024-03-13 13:35:00,14.93,14.94,14.9,14.94,336215.0,12.6521,12.6606,12.6267,12.6606,336215.0
2024-03-13 13:40:00,14.94,14.95,14.92,14.93,189600.0,12.6606,12.6691,12.6437,12.6521,189600.0
2024-03-13 13:45:00,14.93,14.94,14.92,14.93,125577.0,12.6521,12.6606,12.6437,12.6521,125577.0
2024-03-13 13:50:00,14.93,14.94,14.91,14.92,128449.0,12.6521,12.6606,12.6352,12.6437,128449.0
2024-03-13 13:55:00,14.92,14.93,14.91,14.93,85773.0,12.6437,12.6521,12.6352,12.6521,85773.0
2024-03-13 14:00:00,14.92,14.93,14.9,14.93,90281.0,12.6437,12.6521,12.6267,12.6521,90281.0
2024-03-13 14:05:00,14.92,14.93,14.9,14.91,87614.0,12.6437,12.6521,12.6267,12.6352,87614.0
2024-03-13 14:10:00,14.91,14.92,14.88,14.9,238064.0,12.6352,12.6437,12.6098,12.6267,238064.0
2024-03-13 14:15:00,14.9,14.9,14.88,14.89,147053.0,12.6267,12.6267,12.6098,12.6182,147053.0
2024-03-13 14:20:00,14.88,14.89,14.86,14.87,124710.0,12.6098,12.6182,12.5928,12.6013,124710.0
2024-03-13 14:25:00,14.87,14.88,14.86,14.88,170034.0,12.6013,12.6098,12.5928,12.6098,170034.0
2024-03-13 14:30:00,14.88,14.89,14.86,14.87,204541.0,12.6098,12.6182,12.5928,12.6013,204541.0
2024-03-13 14:35:00,14.88,14.89,14.86,14.87,219220.0,12.6098,12.6182,12.5928,12.6013,219220.0
2024-03-13 14:40:00,14.86,14.87,14.84,14.84,203711.0,12.5928,12.6013,12.5759,12.5759,203711.0
2024-03-13 14:45:00,14.84,14.86,14.83,14.86,229073.0,12.5759,12.5928,12.5674,12.5928,229073.0
2024-03-13 14:50:00,14.86,14.86,14.84,14.86,98988.0,12.5928,12.5928,12.5759,12.5928,98988.0
2024-03-13 14:55:00,14.86,14.89,14.85,14.89,197343.0,12.5928,12.6182,12.5843,12.6182,197343.0
2024-03-13 15:00:00,14.88,14.89,14.87,14.88,153730.0,12.6098,12.6182,12.6013,12.6098,153730.0
2024-03-13 15:05:00,14.88,14.88,14.85,14.87,108370.0,12.6098,12.6098,12.5843,12.6013,108370.0
2024-03-13 15:10:00,14.87,14.87,14.84,14.86,192740.0,12.6013,12.6013,12.5759,12.5928,192740.0
2024-03-13 15:15:00,14.86,14.88,14.85,14.87,237760.0,12.5928,12.6098,12.5843,12.6013,237760.0
2024-03-13 15:20:00,14.88,14.88,14.86,14.87,123239.0,12.6098,12.6098,12.5928,12.6013,123239.0
2024-03-13 15:25:00,14.87,14.88,14.84,14.85,309262.0,12.6013,12.6098,12.5759,12.5843,309262.0
2024-03-13 15:30:00,14.85,14.87,14.84,14.87,332663.0,12.5843,12.6013,12.5759,12.6013,332663.0
2024-03-13 15:35:00,14.87,14.87,14.84,14.85,283056.0,12.6013,12.6013,12.5759,12.5843,283056.0
2024-03-13 15:40:00,14.85,14.85,14.83,14.84,676304.0,12.5843,12.5843,12.5674,12.5759,676304.0
2024-03-13 15:45:00,14.84,14.85,14.83,14.84,776200.0,12.5759,12.5843,12.5674,12.5759,776200.0
2024-03-13 15:50:00,14.85,14.85,14.82,14.85,869736.0,12.5843,12.5843,12.5589,12.5843,869736.0
2024-03-13 15:55:00,14.85,14.85,14.79,14.82,1418129.0,12.5843,12.5843,12.5335,12.5589,1418129.0
2024-03-14 09:30:00,15.0,15.02,14.81,14.85,855155.0,12.7115,12.7284,12.5504,12.5843,855155.0
2024-03-14 09:35:00,14.85,14.93,14.81,14.92,576734.0,12.5843,12.6521,12.5504,12.6437,576734.0
2024-03-14 09:40:00,14.92,14.93,14.88,14.9,247391.0,12.6437,12.6521,12.6098,12.6267,247391.0
2024-03-14 09:45:00,14.9,14.91,14.85,14.88,613231.0,12.6267,12.6352,12.5843,12.6098,613231.0
2024-03-14 09:50:00,14.89,14.89,14.84,14.88,182798.0,12.6182,12.6182,12.5759,12.6098,182798.0
2024-03-14 09:55:00,14.87,14.88,14.82,14.83,1395296.0,12.6013,12.6098,12.5589,12.5674,1395296.0
2024-03-14 10:00:00,14.82,14.88,14.79,14.87,394862.0,12.5589,12.6098,12.5335,12.6013,394862.0
2024-03-14 10:05:00,14.87,14.88,14.84,14.87,359104.0,12.6013,12.6098,12.5759,12.6013,359104.0
2024-03-14 10:10:00,14.87,14.88,14.84,14.85,320955.0,12.6013,12.6098,12.5759,12.5843,320955.0
2024-03-14 10:15:00,14.85,14.86,14.83,14.84,381855.0,12.5843,12.5928,12.5674,12.5759,381855.0
2024-03-14 10:20:00,14.84,14.86,14.83,14.85,268947.0,12.5759,12.5928,12.5674,12.5843,268947.0
2024-03-14 10:25:00,14.85,14.86,14.82,14.83,114985.0,12.5843,12.5928,12.5589,12.5674,114985.0
2024-03-14 10:30:00,14.83,14.87,14.83,14.85,156971.0,12.5674,12.6013,12.5674,12.5843,156971.0
2024-03-14 10:35:00,14.85,14.91,14.84,14.91,380922.0,12.5843,12.6352,12.5759,12.6352,380922.0
2024-03-14 10:40:00,14.91,14.92,14.88,14.91,803032.0,12.6352,12.6437,12.6098,12.6352,803032.0
2024-03-14 10:45:00,14.9,14.93,14.89,14.9,470962.0,12.6267,12.6521,12.6182,12.6267,470962.0
2024-03-14 10:50:00,14.9,14.9,14.82,14.82,1724996.0,12.6267,12.6267,12.5589,12.5589,1724996.0
2024-03-14 10:55:00,14.82,14.83,14.8,14.82,394063.0,12.5589,12.5674,12.542,12.5589,394063.0
2024-03-14 11:00:00,14.81,14.83,14.78,14.81,374297.0,12.5504,12.5674,12.525,12.5504,374297.0
2024-03-14 11:05:00,14.82,14.84,14.81,14.83,265305.0,12.5589,12.5759,12.5504,12.5674,265305.0
2024-03-14 11:10:00,14.82,14.84,14.82,14.83,101860.0,12.5589,12.5759,12.5589,12.5674,101860.0
2024-03-14 11:15:00,14.83,14.86,14.81,14.82,252184.0,12.5674,12.5928,12.5504,12.5589,252184.0
2024-03-14 11:20:00,14.82,14.82,14.79,14.81,259597.0,12.5589,12.5589,12.5335,12.5504,259597.0
2024-03-14 11:25:00,14.81,14.82,14.78,14.79,188257.0,12.5504,12.5589,12.525,12.5335,188257.0
2024-03-14 11:30:00,14.78,14.8,14.78,14.79,124030.0,12.525,12.542,12.525,12.5335,124030.0
2024-03-14 11:35:00,14.79,14.8,14.77,14.78,251097.0,12.5335,12.542,12.5165,12.525,251097.0
2024-03-14 11:40:00,14.77,14.82,14.76,14.8,160140.0,12.5165,12.5589,12.5081,12.542,160140.0
2024-03-14 11:45:00,14.8,14.81,14.79,14.8,107081.0,12.542,12.5504,12.5335,12.542,107081.0
2024-03-14 11:50:00,14.8,14.82,14.79,14.79,186949.0,12.542,12.5589,12.5335,12.5335,186949.0
2024-03-14 11:55:00,14.79,14.81,14.79,14.79,133493.0,12.5335,12.5504,12.5335,12.5335,133493.0
2024-03-14 12:00:00,14.79,14.8,14.79,14.79,126785.0,12.5335,12.542,12.5335,12.5335,126785.0
2024-03-14 12:05:00,14.79,14.83,14.79,14.81,231016.0,12.5335,12.5674,12.5335,12.5504,231016.0
2024-03-14 12:10:00,14.82,14.83,14.81,14.83,53971.0,12.5589,12.5674,12.5504,12.5674,53971.0
2024-03-14 12:15:00,14.83,14.83,14.8,14.8,120738.0,12.5674,12.5674,12.542,12.542,120738.0
2024-03-14 12:20:00,14.8,14.83,14.8,14.83,287481.0,12.542,12.5674,12.542,12.5674,287481.0
2024-03-14 12:25:00,14.82,14.83,14.81,14.82,124711.0,12.5589,12.5674,12.5504,12.5589,124711.0
2024-03-14 12:30:00,14.82,14.84,14.79,14.8,915872.0,12.5589,12.5759,12.5335,12.542,915872.0
2024-03-14 12:35:00,14.81,14.81,14.78,14.79,117030.0,12.5504,12.5504,12.525,12.5335,117030.0
2024-03-14 12:40:00,14.79,14.81,14.78,14.79,107146.0,12.5335,12.5504,12.525,12.5335,107146.0
2024-03-14 12:45:00,14.79,14.79,14.77,14.79,74713.0,12.5335,12.5335,12.5165,12.5335,74713.0
2024-03-14 12:50:00,14.79,14.79,14.77,14.78,130454.0,12.5335,12.5335,12.5165,12.525,130454.0
2024-03-14 12:55:00,14.78,14.79,14.76,14.78,316210.0,12.525,12.5335,12.5081,12.525,316210.0
2024-03-14 13:00:00,14.78,14.78,14.76,14.78,209566.0,12.525,12.525,12.5081,12.525,209566.0
2024-03-14 13:05:00,14.78,14.78,14.74,14.75,285444.0,12.525,12.525,12.4911,12.4996,285444.0
2024-03-14 13:10:00,14.74,14.74,14.72,14.73,237614.0,12.4911,12.4911,12.4742,12.4826,237614.0
2024-03-14 13:15:00,14.73,14.74,14.68,14.68,306273.0,12.4826,12.4911,12.4403,12.4403,306273.0
2024-03-14 13:20:00,14.69,14.69,14.65,14.67,270802.0,12.4487,12.4487,12.4149,12.4318,270802.0
2024-03-14 13:25:00,14.67,14.67,14.63,14.66,467406.0,12.4318,12.4318,12.3979,12.4233,467406.0
2024-03-14 13:30:00,14.66,14.67,14.64,14.66,229392.0,12.4233,12.4318,12.4064,12.4233,229392.0
2024-03-14 13:35:00,14.66,14.69,14.66,14.68,206891.0,12.4233,12.4487,12.4233,12.4403,206891.0
2024-03-14 13:40:00,14.68,14.7,14.67,14.69,92797.0,12.4403,12.4572,12.4318,12.4487,92797.0
2024-03-14 13:45:00,14.69,14.7,14.66,14.68,274460.0,12.4487,12.4572,12.4233,12.4403,274460.0
2024-03-14 13:50:00,14.68,14.68,14.66,14.68,202234.0,12.4403,12.4403,12.4233,12.4403,202234.0
2024-03-14 13:55:00,14.68,14.7,14.67,14.69,188295.0,12.4403,12.4572,12.4318,12.4487,188295.0
2024-03-14 14:00:00,14.69,14.71,14.68,14.7,323975.0,12.4487,12.4657,12.4403,12.4572,323975.0
2024-03-14 14:05:00,14.7,14.7,14.68,14.7,112746.0,12.4572,12.4572,12.4403,12.4572,112746.0
2024-03-14 14:10:00,14.7,14.7,14.69,14.7,47801.0,12.4572,12.4572,12.4487,12.4572,47801.0
2024-03-14 14:15:00,14.7,14.71,14.68,14.7,164235.0,12.4572,12.4657,12.4403,12.4572,164235.0
2024-03-14 14:20:00,14.7,14.7,14.68,14.69,131998.0,12.4572,12.4572,12.4403,12.4487,131998.0
2024-03-14 14:25:00,14.69,14.7,14.67,14.68,72406.0,12.4487,12.4572,12.4318,12.4403,72406.0
2024-03-14 14:30:00,14.68,14.69,14.67,14.68,127154.0,12.4403,12.4487,12.4318,12.4403,127154.0
2024-03-14 14:35:00,14.69,14.69,14.67,14.69,85698.0,12.4487,12.4487,12.4318,12.4487,85698.0
2024-03-14 14:40:00,14.69,14.7,14.68,14.7,67967.0,12.4487,12.4572,12.4403,12.4572,67967.0
2024-03-14 14:45:00,14.7,14.71,14.69,14.71,158703.0,12.4572,12.4657,12.4487,12.4657,158703.0
2024-03-14 14:50:00,14.71,14.71,14.68,14.69,48571.0,12.4657,12.4657,12.4403,12.4487,48571.0
2024-03-14 14:55:00,14.69,14.71,14.68,14.71,93355.0,12.4487,12.4657,12.4403,12.4657,93355.0
2024-03-14 15:00:00,14.7,14.71,14.66,14.67,671822.0,12.4572,12.4657,12.4233,12.4318,671822.0
2024-03-14 15:05:00,14.67,14.67,14.62,14.64,880335.0,12.4318,12.4318,12.3894,12.4064,880335.0
2024-03-14 15:10:00,14.63,14.67,14.62,14.66,503176.0,12.3979,12.4318,12.3894,12.4233,503176.0
2024-03-14 15:15:00,14.66,14.67,14.64,14.65,418239.0,12.4233,12.4318,12.4064,12.4149,418239.0
2024-03-14 15:20:00,14.65,14.67,14.63,14.65,384227.0,12.4149,12.4318,12.3979,12.4149,384227.0
2024-03-14 15:25:00,14.65,14.66,14.63,14.65,274684.0,12.4149,12.4233,12.3979,12.4149,274684.0
2024-03-14 15:30:00,14.65,14.66,14.64,14.66,236455.0,12.4149,12.4233,12.4064,12.4233,236455.0
2024-03-14 15:35:00,14.66,14.71,14.65,14.71,332851.0,12.4233,12.4657,12.4149,12.4657,332851.0
2024-03-14 15:40:00,14.7,14.72,14.69,14.71,370254.0,12.4572,12.4742,12.4487,12.4657,370254.0
2024-03-14 15:45:00,14.71,14.72,14.68,14.69,385598.0,12.4657,12.4742,12.4403,12.4487,385598.0
2024-03-14 15:50:00,14.69,14.72,14.69,14.71,235172.0,12.4487,12.4742,12.4487,12.4657,235172.0
2024-03-14 15:55:00,14.71,14.73,14.7,14.73,870334.0,12.4657,12.4826,12.4572,12.4826,870334.0
2024-03-15 09:30:00,14.7,14.72,14.64,14.64,285904.0,12.4572,12.4742,12.4064,12.4064,285904.0
2024-03-15 09:35:00,14.65,14.74,14.65,14.7,374166.0,12.4149,12.4911,12.4149,12.4572,374166.0
2024-03-15 09:40:00,14.71,14.72,14.67,14.67,187867.0,12.4657,12.4742,12.4318,12.4318,187867.0
2024-03-15 09:45:00,14.67,14.71,14.67,14.69,129864.0,12.4318,12.4657,12.4318,12.4487,129864.0
2024-03-15 09:50:00,14.69,14.71,14.67,14.7,161798.0,12.4487,12.4657,12.4318,12.4572,161798.0
2024-03-15 09:55:00,14.69,14.7,14.66,14.68,104394.0,12.4487,12.4572,12.4233,12.4403,104394.0
2024-03-15 10:00:00,14.67,14.68,14.63,14.65,215219.0,12.4318,12.4403,12.3979,12.4149,215219.0
2024-03-15 10:05:00,14.66,14.67,14.62,14.66,227379.0,12.4233,12.4318,12.3894,12.4233,227379.0
2024-03-15 10:10:00,14.66,14.69,14.65,14.66,175574.0,12.4233,12.4487,12.4149,12.4233,175574.0
2024-03-15 10:15:00,14.66,14.68,14.65,14.67,178059.0,12.4233,12.4403,12.4149,12.4318,178059.0
2024-03-15 10:20:00,14.67,14.67,14.64,14.66,154418.0,12.4318,12.4318,12.4064,12.4233,154418.0
2024-03-15 10:25:00,14.65,14.66,14.62,14.63,135827.0,12.4149,12.4233,12.3894,12.3979,135827.0
2024-03-15 10:30:00,14.63,14.66,14.62,14.65,151094.0,12.3979,12.4233,12.3894,12.4149,151094.0
2024-03-15 10:35:00,14.65,14.68,14.64,14.67,161310.0,12.4149,12.4403,12.4064,12.4318,161310.0
2024-03-15 10:40:00,14.67,14.67,14.63,14.64,96237.0,12.4318,12.4318,12.3979,12.4064,96237.0
2024-03-15 10:45:00,14.64,14.65,14.62,14.62,154393.0,12.4064,12.4149,12.3894,12.3894,154393.0
2024-03-15 10:50:00,14.62,14.65,14.61,14.65,663627.0,12.3894,12.4149,12.381,12.4149,663627.0
2024-03-15 10:55:00,14.65,14.66,14.63,14.64,181791.0,12.4149,12.4233,12.3979,12.4064,181791.0
2024-03-15 11:00:00,14.65,14.65,14.63,14.65,147962.0,12.4149,12.4149,12.3979,12.4149,147962.0
2024-03-15 11:05:00,14.64,14.68,14.64,14.67,367267.0,12.4064,12.4403,12.4064,12.4318,367267.0
2024-03-15 11:10:00,14.67,14.69,14.66,14.69,361716.0,12.4318,12.4487,12.4233,12.4487,361716.0
2024-03-15 11:15:00,14.68,14.68,14.66,14.68,140014.0,12.4403,12.4403,12.4233,12.4403,140014.0
2024-03-15 11:20:00,14.68,14.68,14.66,14.68,99084.0,12.4403,12.4403,12.4233,12.4403,99084.0
2024-03-15 11:25:00,14.68,14.68,14.66,14.67,60817.0,12.4403,12.4403,12.4233,12.4318,60817.0
2024-03-15 11:30:00,14.67,14.67,14.65,14.66,86179.0,12.4318,12.4318,12.4149,12.4233,86179.0
2024-03-15 11:35:00,14.66,14.67,14.65,14.67,153091.0,12.4233,12.4318,12.4149,12.4318,153091.0
2024-03-15 11:40:00,14.67,14.67,14.66,14.67,93592.0,12.4318,12.4318,12.4233,12.4318,93592.0
2024-03-15 11:45:00,14.67,14.67,14.64,14.64,53345.0,12.4318,12.4318,12.4064,12.4064,53345.0
2024-03-15 11:50:00,14.64,14.66,14.62,14.66,371630.0,12.4064,12.4233,12.3894,12.4233,371630.0
2024-03-15 11:55:00,14.65,14.66,14.64,14.65,60557.0,12.4149,12.4233,12.4064,12.4149,60557.0
2024-03-15 12:00:00,14.64,14.65,14.61,14.63,122121.0,12.4064,12.4149,12.381,12.3979,122121.0
2024-03-15 12:05:00,14.63,14.64,14.62,14.64,41677.0,12.3979,12.4064,12.3894,12.4064,41677.0
2024-03-15 12:10:00,14.64,14.65,14.62,14.63,199763.0,12.4064,12.4149,12.3894,12.3979,199763.0
2024-03-15 12:15:00,14.63,14.64,14.6,14.6,313132.0,12.3979,12.4064,12.3725,12.3725,313132.0
2024-03-15 12:20:00,14.61,14.65,14.6,14.61,279529.0,12.381,12.4149,12.3725,12.381,279529.0
2024-03-15 12:25:00,14.62,14.64,14.61,14.64,86102.0,12.3894,12.4064,12.381,12.4064,86102.0
2024-03-15 12:30:00,14.64,14.64,14.62,14.63,172126.0,12.4064,12.4064,12.3894,12.3979,172126.0
2024-03-15 12:35:00,14.63,14.64,14.61,14.63,161566.0,12.3979,12.4064,12.381,12.3979,161566.0
2024-03-15 12:40:00,14.64,14.65,14.62,14.64,133979.0,12.4064,12.4149,12.3894,12.4064,133979.0
2024-03-15 12:45:00,14.64,14.64,14.62,14.63,111870.0,12.4064,12.4064,12.3894,12.3979,111870.0
2024-03-15 12:50:00,14.62,14.63,14.6,14.61,109125.0,12.3894,12.3979,12.3725,12.381,109125.0
2024-03-15 12:55:00,14.6,14.62,14.6,14.61,113329.0,12.3725,12.3894,12.3725,12.381,113329.0
2024-03-15 13:00:00,14.61,14.62,14.6,14.6,67934.0,12.381,12.3894,12.3725,12.3725,67934.0
2024-03-15 13:05:00,14.61,14.63,14.6,14.61,165751.0,12.381,12.3979,12.3725,12.381,165751.0
2024-03-15 13:10:00,14.62,14.62,14.59,14.61,224114.0,12.3894,12.3894,12.364,12.381,224114.0
2024-03-15 13:15:00,14.61,14.63,14.6,14.61,110035.0,12.381,12.3979,12.3725,12.381,110035.0
2024-03-15 13:20:00,14.62,14.63,14.6,14.62,108745.0,12.3894,12.3979,12.3725,12.3894,108745.0
2024-03-15 13:25:00,14.62,14.62,14.59,14.6,77625.0,12.3894,12.3894,12.364,12.3725,77625.0
2024-03-15 13:30:00,14.6,14.6,14.58,14.6,202555.0,12.3725,12.3725,12.3555,12.3725,202555.0
2024-03-15 13:35:00,14.6,14.61,14.59,14.61,95765.0,12.3725,12.381,12.364,12.381,95765.0
2024-03-15 13:40:00,14.6,14.61,14.58,14.6,191208.0,12.3725,12.381,12.3555,12.3725,191208.0
2024-03-15 13:45:00,14.61,14.61,14.59,14.6,111391.0,12.381,12.381,12.364,12.3725,111391.0
2024-03-15 13:50:00,14.61,14.61,14.59,14.6,94405.0,12.381,12.381,12.364,12.3725,94405.0
2024-03-15 13:55:00,14.61,14.62,14.59,14.6,150512.0,12.381,12.3894,12.364,12.3725,150512.0
2024-03-15 14:00:00,14.6,14.61,14.59,14.61,153372.0,12.3725,12.381,12.364,12.381,153372.0
2024-03-15 14:05:00,14.61,14.61,14.58,14.59,62998.0,12.381,12.381,12.3555,12.364,62998.0
2024-03-15 14:10:00,14.59,14.6,14.58,14.6,63566.0,12.364,12.3725,12.3555,12.3725,63566.0
2024-03-15 14:15:00,14.6,14.61,14.59,14.6,78926.0,12.3725,12.381,12.364,12.3725,78926.0
2024-03-15 14:20:00,14.59,14.6,14.58,14.6,96995.0,12.364,12.3725,12.3555,12.3725,96995.0
2024-03-15 14:25:00,14.59,14.6,14.58,14.6,87180.0,12.364,12.3725,12.3555,12.3725,87180.0
2024-03-15 14:30:00,14.6,14.6,14.58,14.59,119239.0,12.3725,12.3725,12.3555,12.364,119239.0
2024-03-15 14:35:00,14.6,14.61,14.59,14.61,138603.0,12.3725,12.381,12.364,12.381,138603.0
2024-03-15 14:40:00,14.61,14.63,14.6,14.63,766651.0,12.381,12.3979,12.3725,12.3979,766651.0
2024-03-15 14:45:00,14.63,14.63,14.6,14.61,474761.0,12.3979,12.3979,12.3725,12.381,474761.0
2024-03-15 14:50:00,14.62,14.62,14.61,14.62,562933.0,12.3894,12.3894,12.381,12.3894,562933.0
2024-03-15 14:55:00,14.62,14.62,14.6,14.61,323127.0,12.3894,12.3894,12.3725,12.381,323127.0
2024-03-15 15:00:00,14.61,14.61,14.6,14.61,139475.0,12.381,12.381,12.3725,12.381,139475.0
2024-03-15 15:05:00,14.61,14.61,14.6,14.61,317387.0,12.381,12.381,12.3725,12.381,317387.0
2024-03-15 15:10:00,14.61,14.63,14.6,14.63,265368.0,12.381,12.3979,12.3725,12.3979,265368.0
2024-03-15 15:15:00,14.62,14.63,14.6,14.61,145024.0,12.3894,12.3979,12.3725,12.381,145024.0
2024-03-15 15:20:00,14.61,14.61,14.59,14.6,236410.0,12.381,12.381,12.364,12.3725,236410.0
2024-03-15 15:25:00,14.6,14.6,14.58,14.59,318533.0,12.3725,12.3725,12.3555,12.364,318533.0
2024-03-15 15:30:00,14.59,14.59,14.58,14.59,109463.0,12.364,12.364,12.3555,12.364,109463.0
2024-03-15 15:35:00,14.59,14.59,14.57,14.58,176631.0,12.364,12.364,12.3471,12.3555,176631.0
2024-03-15 15:40:00,14.58,14.59,14.56,14.58,456329.0,12.3555,12.364,12.3386,12.3555,456329.0
2024-03-15 15:45:00,14.58,14.58,14.55,14.56,747391.0,12.3555,12.3555,12.3301,12.3386,747391.0
2024-03-15 15:50:00,14.55,14.56,14.53,14.54,618277.0,12.3301,12.3386,12.3132,12.3216,618277.0
2024-03-15 15:55:00,14.55,14.55,14.52,14.55,1653527.0,12.3301,12.3301,12.3047,12.3301,1653527.0
2024-03-18 09:30:00,14.75,14.75,14.6,14.69,1445409.0,12.4996,12.4996,12.3725,12.4487,1445409.0
2024-03-18 09:35:00,14.68,14.69,14.56,14.58,701777.0,12.4403,12.4487,12.3386,12.3555,701777.0
2024-03-18 09:40:00,14.58,14.62,14.55,14.59,726764.0,12.3555,12.3894,12.3301,12.364,726764.0
2024-03-18 09:45:00,14.59,14.6,14.52,14.57,573324.0,12.364,12.3725,12.3047,12.3471,573324.0
2024-03-18 09:50:00,14.58,14.58,14.53,14.56,334541.0,12.3555,12.3555,12.3132,12.3386,334541.0
2024-03-18 09:55:00,14.56,14.56,14.52,14.54,185228.0,12.3386,12.3386,12.3047,12.3216,185228.0
2024-03-18 10:00:00,14.54,14.54,14.49,14.53,636757.0,12.3216,12.3216,12.2793,12.3132,636757.0
2024-03-18 10:05:00,14.53,14.56,14.52,14.55,208573.0,12.3132,12.3386,12.3047,12.3301,208573.0
2024-03-18 10:10:00,14.56,14.57,14.49,14.51,240759.0,12.3386,12.3471,12.2793,12.2962,240759.0
2024-03-18 10:15:00,14.51,14.52,14.49,14.51,147117.0,12.2962,12.3047,12.2793,12.2962,147117.0
2024-03-18 10:20:00,14.51,14.52,14.47,14.48,256538.0,12.2962,12.3047,12.2623,12.2708,256538.0
2024-03-18 10:25:00,14.47,14.49,14.46,14.46,228374.0,12.2623,12.2793,12.2538,12.2538,228374.0
2024-03-18 10:30:00,14.46,14.49,14.43,14.46,342782.0,12.2538,12.2793,12.2284,12.2538,342782.0
2024-03-18 10:35:00,14.46,14.47,14.44,14.44,121293.0,12.2538,12.2623,12.2369,12.2369,121293.0
2024-03-18 10:40:00,14.44,14.45,14.37,14.37,516210.0,12.2369,12.2454,12.1776,12.1776,516210.0
2024-03-18 10:45:00,14.38,14.38,14.33,14.34,295222.0,12.186,12.186,12.1437,12.1521,295222.0
2024-03-18 10:50:00,14.35,14.35,14.29,14.3,413665.0,12.1606,12.1606,12.1098,12.1183,413665.0
2024-03-18 10:55:00,14.29,14.3,14.21,14.24,667031.0,12.1098,12.1183,12.042,12.0674,667031.0
2024-03-18 11:00:00,14.25,14.3,14.23,14.29,697586.0,12.0759,12.1183,12.0589,12.1098,697586.0
2024-03-18 11:05:00,14.28,14.31,14.26,14.3,420497.0,12.1013,12.1267,12.0844,12.1183,420497.0
2024-03-18 11:10:00,14.31,14.34,14.3,14.33,223831.0,12.1267,12.1521,12.1183,12.1437,223831.0
2024-03-18 11:15:00,14.33,14.37,14.32,14.35,313757.0,12.1437,12.1776,12.1352,12.1606,313757.0
2024-03-18 11:20:00,14.34,14.38,14.33,14.37,482772.0,12.1521,12.186,12.1437,12.1776,482772.0
2024-03-18 11:25:00,14.37,14.37,14.34,14.37,262096.0,12.1776,12.1776,12.1521,12.1776,262096.0
2024-03-18 11:30:00,14.37,14.37,14.35,14.37,177278.0,12.1776,12.1776,12.1606,12.1776,177278.0
2024-03-18 11:35:00,14.37,14.37,14.3,14.32,365520.0,12.1776,12.1776,12.1183,12.1352,365520.0
2024-03-18 11:40:00,14.32,14.33,14.3,14.33,203044.0,12.1352,12.1437,12.1183,12.1437,203044.0
2024-03-18 11:45:00,14.33,14.38,14.31,14.38,221041.0,12.1437,12.186,12.1267,12.186,221041.0
2024-03-18 11:50:00,14.37,14.39,14.35,14.38,223738.0,12.1776,12.1945,12.1606,12.186,223738.0
2024-03-18 11:55:00,14.38,14.42,14.38,14.41,118776.0,12.186,12.2199,12.186,12.2115,118776.0
2024-03-18 12:00:00,14.41,14.41,14.37,14.41,301292.0,12.2115,12.2115,12.1776,12.2115,301292.0
2024-03-18 12:05:00,14.41,14.42,14.38,14.38,282727.0,12.2115,12.2199,12.186,12.186,282727.0
2024-03-18 12:10:00,14.38,14.4,14.37,14.38,124550.0,12.186,12.203,12.1776,12.186,124550.0
2024-03-18 12:15:00,14.39,14.39,14.37,14.37,103329.0,12.1945,12.1945,12.1776,12.1776,103329.0
2024-03-18 12:20:00,14.37,14.38,14.34,14.36,175251.0,12.1776,12.186,12.1521,12.1691,175251.0
2024-03-18 12:25:00,14.36,14.38,14.35,14.38,207932.0,12.1691,12.186,12.1606,12.186,207932.0
2024-03-18 12:30:00,14.38,14.38,14.34,14.34,185254.0,12.186,12.186,12.1521,12.1521,185254.0
2024-03-18 12:35:00,14.35,14.37,14.34,14.35,624655.0,12.1606,12.1776,12.1521,12.1606,624655.0
2024-03-18 12:40:00,14.35,14.38,14.34,14.37,223547.0,12.1606,12.186,12.1521,12.1776,223547.0
2024-03-18 12:45:00,14.38,14.38,14.36,14.38,151909.0,12.186,12.186,12.1691,12.186,151909.0
2024-03-18 12:50:00,14.38,14.39,14.37,14.39,235889.0,12.186,12.1945,12.1776,12.1945,235889.0
2024-03-18 12:55:00,14.4,14.4,14.36,14.37,247483.0,12.203,12.203,12.1691,12.1776,247483.0
2024-03-18 13:00:00,14.37,14.37,14.35,14.36,170450.0,12.1776,12.1776,12.1606,12.1691,170450.0
2024-03-18 13:05:00,14.36,14.38,14.34,14.38,164337.0,12.1691,12.186,12.1521,12.186,164337.0
2024-03-18 13:10:00,14.38,14.45,14.37,14.43,456661.0,12.186,12.2454,12.1776,12.2284,456661.0
2024-03-18 13:15:00,14.44,14.44,14.4,14.42,165930.0,12.2369,12.2369,12.203,12.2199,165930.0
2024-03-18 13:20:00,14.41,14.45,14.4,14.45,203549.0,12.2115,12.2454,12.203,12.2454,203549.0
2024-03-18 13:25:00,14.45,14.46,14.43,14.46,359836.0,12.2454,12.2538,12.2284,12.2538,359836.0
2024-03-18 13:30:00,14.46,14.46,14.42,14.43,175088.0,12.2538,12.2538,12.2199,12.2284,175088.0
2024-03-18 13:35:00,14.43,14.44,14.4,14.41,144969.0,12.2284,12.2369,12.203,12.2115,144969.0
2024-03-18 13:40:00,14.42,14.43,14.4,14.41,88368.0,12.2199,12.2284,12.203,12.2115,88368.0
2024-03-18 13:45:00,14.41,14.43,14.39,14.43,133413.0,12.2115,12.2284,12.1945,12.2284,133413.0
2024-03-18 13:50:00,14.43,14.43,14.4,14.43,161526.0,12.2284,12.2284,12.203,12.2284,161526.0
2024-03-18 13:55:00,14.43,14.47,14.42,14.46,92669.0,12.2284,12.2623,12.2199,12.2538,92669.0
2024-03-18 14:00:00,14.46,14.5,14.45,14.48,187884.0,12.2538,12.2877,12.2454,12.2708,187884.0
2024-03-18 14:05:00,14.47,14.49,14.46,14.49,100805.0,12.2623,12.2793,12.2538,12.2793,100805.0
2024-03-18 14:10:00,14.49,14.5,14.48,14.49,111740.0,12.2793,12.2877,12.2708,12.2793,111740.0
2024-03-18 14:15:00,14.49,14.49,14.47,14.49,116383.0,12.2793,12.2793,12.2623,12.2793,116383.0
2024-03-18 14:20:00,14.49,14.5,14.47,14.48,104875.0,12.2793,12.2877,12.2623,12.2708,104875.0
2024-03-18 14:25:00,14.49,14.52,14.48,14.52,241261.0,12.2793,12.3047,12.2708,12.3047,241261.0
2024-03-18 14:30:00,14.52,14.53,14.51,14.53,184566.0,12.3047,12.3132,12.2962,12.3132,184566.0
2024-03-18 14:35:00,14.53,14.56,14.52,14.56,154636.0,12.3132,12.3386,12.3047,12.3386,154636.0
2024-03-18 14:40:00,14.55,14.56,14.5,14.51,208483.0,12.3301,12.3386,12.2877,12.2962,208483.0
2024-03-18 14:45:00,14.51,14.52,14.48,14.51,145798.0,12.2962,12.3047,12.2708,12.2962,145798.0
2024-03-18 14:50:00,14.51,14.52,14.5,14.51,95586.0,12.2962,12.3047,12.2877,12.2962,95586.0
2024-03-18 14:55:00,14.5,14.52,14.49,14.51,124267.0,12.2877,12.3047,12.2793,12.2962,124267.0
2024-03-18 15:00:00,14.5,14.51,14.48,14.51,106373.0,12.2877,12.2962,12.2708,12.2962,106373.0
2024-03-18 15:05:00,14.51,14.52,14.5,14.52,102692.0,12.2962,12.3047,12.2877,12.3047,102692.0
2024-03-18 15:10:00,14.52,14.52,14.51,14.51,48821.0,12.3047,12.3047,12.2962,12.2962,48821.0
2024-03-18 15:15:00,14.51,14.54,14.51,14.54,101483.0,12.2962,12.3216,12.2962,12.3216,101483.0
2024-03-18 15:20:00,14.54,14.54,14.52,14.54,108516.0,12.3216,12.3216,12.3047,12.3216,108516.0
2024-03-18 15:25:00,14.53,14.55,14.53,14.54,90020.0,12.3132,12.3301,12.3132,12.3216,90020.0
2024-03-18 15:30:00,14.55,14.57,14.54,14.56,217546.0,12.3301,12.3471,12.3216,12.3386,217546.0
2024-03-18 15:35:00,14.56,14.57,14.52,14.53,202397.0,12.3386,12.3471,12.3047,12.3132,202397.0
2024-03-18 15:40:00,14.53,14.56,14.52,14.56,219257.0,12.3132,12.3386,12.3047,12.3386,219257.0
2024-03-18 15:45:00,14.56,14.57,14.55,14.56,330065.0,12.3386,12.3471,12.3301,12.3386,330065.0
2024-03-18 15:50:00,14.57,14.57,14.54,14.54,513958.0,12.3471,12.3471,12.3216,12.3216,513958.0
2024-03-18 15:55:00,14.54,14.59,14.54,14.59,891489.0,12.3216,12.364,12.3216,12.364,891489.0
2024-03-19 09:30:00,14.59,14.6,14.52,14.57,434572.0,12.364,12.3725,12.3047,12.3471,434572.0
2024-03-19 09:35:00,14.57,14.64,14.55,14.62,132050.0,12.3471,12.4064,12.3301,12.3894,132050.0
2024-03-19 09:40:00,14.62,14.65,14.6,14.62,158345.0,12.3894,12.4149,12.3725,12.3894,158345.0
2024-03-19 09:45:00,14.63,14.69,14.62,14.64,279800.0,12.3979,12.4487,12.3894,12.4064,279800.0
2024-03-19 09:50:00,14.64,14.64,14.6,14.64,118711.0,12.4064,12.4064,12.3725,12.4064,118711.0
2024-03-19 09:55:00,14.63,14.64,14.6,14.61,149479.0,12.3979,12.4064,12.3725,12.381,149479.0
2024-03-19 10:00:00,14.61,14.63,14.6,14.63,77567.0,12.381,12.3979,12.3725,12.3979,77567.0
2024-03-19 10:05:00,14.63,14.65,14.6,14.61,195092.0,12.3979,12.4149,12.3725,12.381,195092.0
2024-03-19 10:10:00,14.61,14.64,14.6,14.61,138195.0,12.381,12.4064,12.3725,12.381,138195.0
2024-03-19 10:15:00,14.62,14.62,14.59,14.61,377165.0,12.3894,12.3894,12.364,12.381,377165.0
2024-03-19 10:20:00,14.62,14.68,14.61,14.67,352574.0,12.3894,12.4403,12.381,12.4318,352574.0
2024-03-19 10:25:00,14.66,14.7,14.65,14.67,414989.0,12.4233,12.4572,12.4149,12.4318,414989.0
2024-03-19 10:30:00,14.67,14.7,14.66,14.69,247076.0,12.4318,12.4572,12.4233,12.4487,247076.0
2024-03-19 10:35:00,14.69,14.73,14.68,14.71,149888.0,12.4487,12.4826,12.4403,12.4657,149888.0
2024-03-19 10:40:00,14.72,14.72,14.68,14.69,96891.0,12.4742,12.4742,12.4403,12.4487,96891.0
2024-03-19 10:45:00,14.69,14.71,14.68,14.71,109380.0,12.4487,12.4657,12.4403,12.4657,109380.0
2024-03-19 10:50:00,14.71,14.75,14.7,14.75,98569.0,12.4657,12.4996,12.4572,12.4996,98569.0
2024-03-19 10:55:00,14.75,14.78,14.74,14.76,150150.0,12.4996,12.525,12.4911,12.5081,150150.0
2024-03-19 11:00:00,14.76,14.76,14.73,14.74,139388.0,12.5081,12.5081,12.4826,12.4911,139388.0
2024-03-19 11:05:00,14.74,14.76,14.72,14.73,275668.0,12.4911,12.5081,12.4742,12.4826,275668.0
2024-03-19 11:10:00,14.73,14.78,14.72,14.76,200122.0,12.4826,12.525,12.4742,12.5081,200122.0
2024-03-19 11:15:00,14.77,14.8,14.76,14.8,347342.0,12.5165,12.542,12.5081,12.542,347342.0
2024-03-19 11:20:00,14.79,14.82,14.79,14.79,150590.0,12.5335,12.5589,12.5335,12.5335,150590.0
2024-03-19 11:25:00,14.79,14.81,14.78,14.79,186700.0,12.5335,12.5504,12.525,12.5335,186700.0
2024-03-19 11:30:00,14.79,14.79,14.76,14.79,112317.0,12.5335,12.5335,12.5081,12.5335,112317.0
2024-03-19 11:35:00,14.79,14.81,14.77,14.81,194823.0,12.5335,12.5504,12.5165,12.5504,194823.0
2024-03-19 11:40:00,14.81,14.83,14.8,14.83,196227.0,12.5504,12.5674,12.542,12.5674,196227.0
2024-03-19 11:45:00,14.83,14.83,14.8,14.81,166704.0,12.5674,12.5674,12.542,12.5504,166704.0
2024-03-19 11:50:00,14.81,14.82,14.78,14.79,154443.0,12.5504,12.5589,12.525,12.5335,154443.0
2024-03-19 11:55:00,14.79,14.81,14.78,14.8,64957.0,12.5335,12.5504,12.525,12.542,64957.0
2024-03-19 12:00:00,14.79,14.81,14.78,14.78,101477.0,12.5335,12.5504,12.525,12.525,101477.0
2024-03-19 12:05:00,14.79,14.79,14.77,14.79,91933.0,12.5335,12.5335,12.5165,12.5335,91933.0
2024-03-19 12:10:00,14.79,14.79,14.77,14.79,120765.0,12.5335,12.5335,12.5165,12.5335,120765.0
2024-03-19 12:15:00,14.79,14.8,14.78,14.8,97916.0,12.5335,12.542,12.525,12.542,97916.0
2024-03-19 12:20:00,14.79,14.82,14.79,14.8,135123.0,12.5335,12.5589,12.5335,12.542,135123.0
2024-03-19 12:25:00,14.81,14.83,14.8,14.83,75795.0,12.5504,12.5674,12.542,12.5674,75795.0
2024-03-19 12:30:00,14.82,14.83,14.79,14.79,119096.0,12.5589,12.5674,12.5335,12.5335,119096.0
2024-03-19 12:35:00,14.79,14.82,14.79,14.81,106848.0,12.5335,12.5589,12.5335,12.5504,106848.0
2024-03-19 12:40:00,14.82,14.82,14.79,14.81,223268.0,12.5589,12.5589,12.5335,12.5504,223268.0
2024-03-19 12:45:00,14.81,14.83,14.79,14.83,98821.0,12.5504,12.5674,12.5335,12.5674,98821.0
2024-03-19 12:50:00,14.83,14.84,14.82,14.84,96904.0,12.5674,12.5759,12.5589,12.5759,96904.0
2024-03-19 12:55:00,14.84,14.88,14.83,14.88,194797.0,12.5759,12.6098,12.5674,12.6098,194797.0
2024-03-19 13:00:00,14.88,14.89,14.86,14.87,205754.0,12.6098,12.6182,12.5928,12.6013,205754.0
2024-03-19 13:05:00,14.87,14.88,14.84,14.88,327383.0,12.6013,12.6098,12.5759,12.6098,327383.0
2024-03-19 13:10:00,14.88,14.91,14.87,14.9,256173.0,12.6098,12.6352,12.6013,12.6267,256173.0
2024-03-19 13:15:00,14.89,14.9,14.88,14.88,138247.0,12.6182,12.6267,12.6098,12.6098,138247.0
2024-03-19 13:20:00,14.89,14.9,14.88,14.89,197584.0,12.6182,12.6267,12.6098,12.6182,197584.0
2024-03-19 13:25:00,14.89,14.9,14.87,14.89,181058.0,12.6182,12.6267,12.6013,12.6182,181058.0
2024-03-19 13:30:00,14.89,14.89,14.87,14.89,80017.0,12.6182,12.6182,12.6013,12.6182,80017.0
2024-03-19 13:35:00,14.88,14.89,14.86,14.87,122482.0,12.6098,12.6182,12.5928,12.6013,122482.0
2024-03-19 13:40:00,14.86,14.88,14.86,14.87,110184.0,12.5928,12.6098,12.5928,12.6013,110184.0
2024-03-19 13:45:00,14.87,14.87,14.84,14.84,76730.0,12.6013,12.6013,12.5759,12.5759,76730.0
2024-03-19 13:50:00,14.84,14.85,14.81,14.82,112288.0,12.5759,12.5843,12.5504,12.5589,112288.0
2024-03-19 13:55:00,14.83,14.85,14.82,14.85,143025.0,12.5674,12.5843,12.5589,12.5843,143025.0
2024-03-19 14:00:00,14.85,14.86,14.83,14.86,131756.0,12.5843,12.5928,12.5674,12.5928,131756.0
2024-03-19 14:05:00,14.85,14.86,14.82,14.84,161394.0,12.5843,12.5928,12.5589,12.5759,161394.0
2024-03-19 14:10:00,14.84,14.84,14.81,14.82,155594.0,12.5759,12.5759,12.5504,12.5589,155594.0
2024-03-19 14:15:00,14.83,14.83,14.79,14.81,192323.0,12.5674,12.5674,12.5335,12.5504,192323.0
2024-03-19 14:20:00,14.81,14.82,14.8,14.81,86984.0,12.5504,12.5589,12.542,12.5504,86984.0
2024-03-19 14:25:00,14.81,14.82,14.8,14.82,136449.0,12.5504,12.5589,12.542,12.5589,136449.0
2024-03-19 14:30:00,14.82,14.82,14.64,14.7,2009212.0,12.5589,12.5589,12.4064,12.4572,2009212.0
2024-03-19 14:35:00,14.71,14.72,14.59,14.67,1369719.0,12.4657,12.4742,12.364,12.4318,1369719.0
2024-03-19 14:40:00,14.68,14.69,14.64,14.68,501206.0,12.4403,12.4487,12.4064,12.4403,501206.0
2024-03-19 14:45:00,14.68,14.71,14.67,14.67,238787.0,12.4403,12.4657,12.4318,12.4318,238787.0
2024-03-19 14:50:00,14.68,14.68,14.54,14.57,1231960.0,12.4403,12.4403,12.3216,12.3471,1231960.0
2024-03-19 14:55:00,14.57,14.61,14.52,14.61,862571.0,12.3471,12.381,12.3047,12.381,862571.0
2024-03-19 15:00:00,14.61,14.61,14.52,14.52,345778.0,12.381,12.381,12.3047,12.3047,345778.0
2024-03-19 15:05:00,14.53,14.58,14.47,14.58,764187.0,12.3132,12.3555,12.2623,12.3555,764187.0
2024-03-19 15:10:00,14.57,14.59,14.52,14.57,354430.0,12.3471,12.364,12.3047,12.3471,354430.0
2024-03-19 15:15:00,14.57,14.6,14.55,14.58,314067.0,12.3471,12.3725,12.3301,12.3555,314067.0
2024-03-19 15:20:00,14.58,14.6,14.57,14.59,174720.0,12.3555,12.3725,12.3471,12.364,174720.0
2024-03-19 15:25:00,14.58,14.59,14.53,14.55,203072.0,12.3555,12.364,12.3132,12.3301,203072.0
2024-03-19 15:30:00,14.55,14.55,14.46,14.46,360202.0,12.3301,12.3301,12.2538,12.2538,360202.0
2024-03-19 15:35:00,14.46,14.52,14.39,14.51,946087.0,12.2538,12.3047,12.1945,12.2962,946087.0
2024-03-19 15:40:00,14.51,14.53,14.49,14.51,516651.0,12.2962,12.3132,12.2793,12.2962,516651.0
2024-03-19 15:45:00,14.51,14.51,14.48,14.5,628785.0,12.2962,12.2962,12.2708,12.2877,628785.0
2024-03-19 15:50:00,14.5,14.53,14.48,14.53,810402.0,12.2877,12.3132,12.2708,12.3132,810402.0
2024-03-19 15:55:00,14.53,14.55,14.51,14.53,814549.0,12.3132,12.3301,12.2962,12.3132,814549.0
2024-03-20 09:30:00,14.5,14.52,14.43,14.51,833211.0,12.2877,12.3047,12.2284,12.2962,833211.0
2024-03-20 09:35:00,14.51,14.55,14.47,14.54,438236.0,12.2962,12.3301,12.2623,12.3216,438236.0
2024-03-20 09:40:00,14.54,14.55,14.45,14.47,363982.0,12.3216,12.3301,12.2454,12.2623,363982.0
2024-03-20 09:45:00,14.48,14.51,14.47,14.5,347463.0,12.2708,12.2962,12.2623,12.2877,347463.0
2024-03-20 09:50:00,14.5,14.5,14.46,14.5,204879.0,12.2877,12.2877,12.2538,12.2877,204879.0
2024-03-20 09:55:00,14.5,14.51,14.46,14.49,346256.0,12.2877,12.2962,12.2538,12.2793,346256.0
2024-03-20 10:00:00,14.49,14.49,14.41,14.44,500387.0,12.2793,12.2793,12.2115,12.2369,500387.0
2024-03-20 10:05:00,14.44,14.52,14.43,14.52,287729.0,12.2369,12.3047,12.2284,12.3047,287729.0
2024-03-20 10:10:00,14.52,14.53,14.5,14.53,200249.0,12.3047,12.3132,12.2877,12.3132,200249.0
2024-03-20 10:15:00,14.53,14.55,14.51,14.52,255614.0,12.3132,12.3301,12.2962,12.3047,255614.0
2024-03-20 10:20:00,14.52,14.56,14.5,14.56,213221.0,12.3047,12.3386,12.2877,12.3386,213221.0
2024-03-20 10:25:00,14.56,14.57,14.52,14.54,244321.0,12.3386,12.3471,12.3047,12.3216,244321.0
2024-03-20 10:30:00,14.55,14.56,14.53,14.56,110696.0,12.3301,12.3386,12.3132,12.3386,110696.0
2024-03-20 10:35:00,14.55,14.57,14.53,14.57,142950.0,12.3301,12.3471,12.3132,12.3471,142950.0
2024-03-20 10:40:00,14.57,14.58,14.56,14.58,54378.0,12.3471,12.3555,12.3386,12.3555,54378.0
2024-03-20 10:45:00,14.58,14.61,14.57,14.61,185511.0,12.3555,12.381,12.3471,12.381,185511.0
2024-03-20 10:50:00,14.61,14.62,14.59,14.62,233751.0,12.381,12.3894,12.364,12.3894,233751.0
2024-03-20 10:55:00,14.62,14.64,14.6,14.64,105738.0,12.3894,12.4064,12.3725,12.4064,105738.0
2024-03-20 11:00:00,14.64,14.66,14.63,14.65,183776.0,12.4064,12.4233,12.3979,12.4149,183776.0
2024-03-20 11:05:00,14.65,14.66,14.63,14.63,203188.0,12.4149,12.4233,12.3979,12.3979,203188.0
2024-03-20 11:10:00,14.64,14.64,14.59,14.62,272447.0,12.4064,12.4064,12.364,12.3894,272447.0
2024-03-20 11:15:00,14.61,14.62,14.6,14.61,140949.0,12.381,12.3894,12.3725,12.381,140949.0
2024-03-20 11:20:00,14.6,14.62,14.58,14.61,130920.0,12.3725,12.3894,12.3555,12.381,130920.0
2024-03-20 11:25:00,14.61,14.61,14.58,14.59,107392.0,12.381,12.381,12.3555,12.364,107392.0
2024-03-20 11:30:00,14.58,14.6,14.57,14.59,104700.0,12.3555,12.3725,12.3471,12.364,104700.0
2024-03-20 11:35:00,14.59,14.59,14.57,14.58,67329.0,12.364,12.364,12.3471,12.3555,67329.0
2024-03-20 11:40:00,14.58,14.6,14.57,14.6,116524.0,12.3555,12.3725,12.3471,12.3725,116524.0
2024-03-20 11:45:00,14.6,14.61,14.59,14.61,162737.0,12.3725,12.381,12.364,12.381,162737.0
2024-03-20 11:50:00,14.6,14.61,14.59,14.6,88940.0,12.3725,12.381,12.364,12.3725,88940.0
2024-03-20 11:55:00,14.6,14.6,14.58,14.59,91591.0,12.3725,12.3725,12.3555,12.364,91591.0
2024-03-20 12:00:00,14.59,14.63,14.58,14.61,114469.0,12.364,12.3979,12.3555,12.381,114469.0
2024-03-20 12:05:00,14.6,14.61,14.59,14.6,84340.0,12.3725,12.381,12.364,12.3725,84340.0
2024-03-20 12:10:00,14.6,14.6,14.58,14.59,172027.0,12.3725,12.3725,12.3555,12.364,172027.0
2024-03-20 12:15:00,14.59,14.62,14.58,14.62,112331.0,12.364,12.3894,12.3555,12.3894,112331.0
2024-03-20 12:20:00,14.62,14.62,14.61,14.62,41970.0,12.3894,12.3894,12.381,12.3894,41970.0
2024-03-20 12:25:00,14.62,14.64,14.61,14.64,92390.0,12.3894,12.4064,12.381,12.4064,92390.0
2024-03-20 12:30:00,14.64,14.65,14.62,14.62,192033.0,12.4064,12.4149,12.3894,12.3894,192033.0
2024-03-20 12:35:00,14.63,14.64,14.61,14.64,213230.0,12.3979,12.4064,12.381,12.4064,213230.0
2024-03-20 12:40:00,14.64,14.66,14.63,14.65,354493.0,12.4064,12.4233,12.3979,12.4149,354493.0
2024-03-20 12:45:00,14.65,14.67,14.64,14.66,127642.0,12.4149,12.4318,12.4064,12.4233,127642.0
2024-03-20 12:50:00,14.67,14.67,14.62,14.65,160849.0,12.4318,12.4318,12.3894,12.4149,160849.0
2024-03-20 12:55:00,14.64,14.68,14.63,14.68,92989.0,12.4064,12.4403,12.3979,12.4403,92989.0
2024-03-20 13:00:00,14.68,14.82,14.67,14.78,1076242.0,12.4403,12.5589,12.4318,12.525,1076242.0
2024-03-20 13:05:00,14.78,14.81,14.74,14.75,543754.0,12.525,12.5504,12.4911,12.4996,543754.0
2024-03-20 13:10:00,14.75,14.77,14.72,14.73,308388.0,12.4996,12.5165,12.4742,12.4826,308388.0
2024-03-20 13:15:00,14.73,14.75,14.71,14.73,219798.0,12.4826,12.4996,12.4657,12.4826,219798.0
2024-03-20 13:20:00,14.73,14.73,14.7,14.73,179395.0,12.4826,12.4826,12.4572,12.4826,179395.0
2024-03-20 13:25:00,14.73,14.73,14.7,14.71,140890.0,12.4826,12.4826,12.4572,12.4657,140890.0
2024-03-20 13:30:00,14.7,14.72,14.69,14.71,144894.0,12.4572,12.4742,12.4487,12.4657,144894.0
2024-03-20 13:35:00,14.71,14.73,14.7,14.73,163060.0,12.4657,12.4826,12.4572,12.4826,163060.0
2024-03-20 13:40:00,14.73,14.83,14.71,14.82,549757.0,12.4826,12.5674,12.4657,12.5589,549757.0
2024-03-20 13:45:00,14.82,14.82,14.78,14.78,341188.0,12.5589,12.5589,12.525,12.525,341188.0
2024-03-20 13:50:00,14.79,14.79,14.75,14.77,155323.0,12.5335,12.5335,12.4996,12.5165,155323.0
2024-03-20 13:55:00,14.77,14.79,14.75,14.78,169329.0,12.5165,12.5335,12.4996,12.525,169329.0
2024-03-20 14:00:00,14.77,14.85,14.77,14.78,237928.0,12.5165,12.5843,12.5165,12.525,237928.0
2024-03-20 14:05:00,14.78,14.81,14.74,14.76,171139.0,12.525,12.5504,12.4911,12.5081,171139.0
2024-03-20 14:10:00,14.76,14.8,14.75,14.78,211004.0,12.5081,12.542,12.4996,12.525,211004.0
2024-03-20 14:15:00,14.78,14.78,14.74,14.76,154545.0,12.525,12.525,12.4911,12.5081,154545.0
2024-03-20 14:20:00,14.76,14.77,14.75,14.77,136755.0,12.5081,12.5165,12.4996,12.5165,136755.0
2024-03-20 14:25:00,14.77,14.81,14.76,14.81,122782.0,12.5165,12.5504,12.5081,12.5504,122782.0
2024-03-20 14:30:00,14.81,14.81,14.75,14.75,157226.0,12.5504,12.5504,12.4996,12.4996,157226.0
2024-03-20 14:35:00,14.76,14.85,14.74,14.83,392471.0,12.5081,12.5843,12.4911,12.5674,392471.0
2024-03-20 14:40:00,14.83,14.87,14.82,14.85,228259.0,12.5674,12.6013,12.5589,12.5843,228259.0
2024-03-20 14:45:00,14.85,14.9,14.84,14.9,271461.0,12.5843,12.6267,12.5759,12.6267,271461.0
2024-03-20 14:50:00,14.89,14.9,14.86,14.9,312710.0,12.6182,12.6267,12.5928,12.6267,312710.0
2024-03-20 14:55:00,14.9,14.91,14.88,14.9,241686.0,12.6267,12.6352,12.6098,12.6267,241686.0
2024-03-20 15:00:00,14.9,14.94,14.89,14.91,386146.0,12.6267,12.6606,12.6182,12.6352,386146.0
2024-03-20 15:05:00,14.92,14.95,14.91,14.95,177199.0,12.6437,12.6691,12.6352,12.6691,177199.0
2024-03-20 15:10:00,14.95,14.97,14.93,14.93,306081.0,12.6691,12.686,12.6521,12.6521,306081.0
2024-03-20 15:15:00,14.94,14.99,14.93,14.98,243977.0,12.6606,12.703,12.6521,12.6945,243977.0
2024-03-20 15:20:00,14.98,14.99,14.96,14.96,327485.0,12.6945,12.703,12.6776,12.6776,327485.0
2024-03-20 15:25:00,14.96,15.0,14.96,14.99,308588.0,12.6776,12.7115,12.6776,12.703,308588.0
2024-03-20 15:30:00,14.99,14.99,14.95,14.96,299597.0,12.703,12.703,12.6691,12.6776,299597.0
2024-03-20 15:35:00,14.96,14.97,14.94,14.96,377813.0,12.6776,12.686,12.6606,12.6776,377813.0
2024-03-20 15:40:00,14.96,14.98,14.96,14.97,296700.0,12.6776,12.6945,12.6776,12.686,296700.0
2024-03-20 15:45:00,14.98,14.98,14.93,14.94,499351.0,12.6945,12.6945,12.6521,12.6606,499351.0
2024-03-20 15:50:00,14.94,14.96,14.93,14.94,775827.0,12.6606,12.6776,12.6521,12.6606,775827.0
2024-03-20 15:55:00,14.94,14.95,14.93,14.93,1181426.0,12.6606,12.6691,12.6521,12.6521,1181426.0
2024-03-21 09:30:00,15.02,15.03,14.94,14.96,649091.0,12.7284,12.7369,12.6606,12.6776,649091.0
2024-03-21 09:35:00,14.96,14.97,14.9,14.96,269674.0,12.6776,12.686,12.6267,12.6776,269674.0
2024-03-21 09:40:00,14.95,14.99,14.91,14.97,290646.0,12.6691,12.703,12.6352,12.686,290646.0
2024-03-21 09:45:00,14.96,14.99,14.93,14.96,235386.0,12.6776,12.703,12.6521,12.6776,235386.0
2024-03-21 09:50:00,14.96,15.0,14.94,14.96,407134.0,12.6776,12.7115,12.6606,12.6776,407134.0
2024-03-21 09:55:00,14.96,14.99,14.95,14.96,161841.0,12.6776,12.703,12.6691,12.6776,161841.0
2024-03-21 10:00:00,14.96,14.96,14.89,14.89,376668.0,12.6776,12.6776,12.6182,12.6182,376668.0
2024-03-21 10:05:00,14.89,14.9,14.84,14.84,514817.0,12.6182,12.6267,12.5759,12.5759,514817.0
2024-03-21 10:10:00,14.84,14.87,14.82,14.87,279966.0,12.5759,12.6013,12.5589,12.6013,279966.0
2024-03-21 10:15:00,14.87,14.89,14.82,14.86,318144.0,12.6013,12.6182,12.5589,12.5928,318144.0
2024-03-21 10:20:00,14.86,14.86,14.8,14.83,525264.0,12.5928,12.5928,12.542,12.5674,525264.0
2024-03-21 10:25:00,14.83,14.87,14.82,14.85,89336.0,12.5674,12.6013,12.5589,12.5843,89336.0
2024-03-21 10:30:00,14.85,14.88,14.84,14.85,135160.0,12.5843,12.6098,12.5759,12.5843,135160.0
2024-03-21 10:35:00,14.85,14.87,14.83,14.85,246934.0,12.5843,12.6013,12.5674,12.5843,246934.0
2024-03-21 10:40:00,14.85,14.89,14.84,14.85,267169.0,12.5843,12.6182,12.5759,12.5843,267169.0
2024-03-21 10:45:00,14.85,14.86,14.82,14.83,152836.0,12.5843,12.5928,12.5589,12.5674,152836.0
2024-03-21 10:50:00,14.83,14.84,14.81,14.82,207718.0,12.5674,12.5759,12.5504,12.5589,207718.0
2024-03-21 10:55:00,14.82,14.85,14.81,14.83,185987.0,12.5589,12.5843,12.5504,12.5674,185987.0
2024-03-21 11:00:00,14.83,14.83,14.79,14.8,332252.0,12.5674,12.5674,12.5335,12.542,332252.0
2024-03-21 11:05:00,14.79,14.81,14.79,14.81,239276.0,12.5335,12.5504,12.5335,12.5504,239276.0
2024-03-21 11:10:00,14.81,14.81,14.79,14.8,563255.0,12.5504,12.5504,12.5335,12.542,563255.0
2024-03-21 11:15:00,14.81,14.82,14.74,14.75,757098.0,12.5504,12.5589,12.4911,12.4996,757098.0
2024-03-21 11:20:00,14.75,14.77,14.74,14.76,150326.0,12.4996,12.5165,12.4911,12.5081,150326.0
2024-03-21 11:25:00,14.76,14.76,14.71,14.71,215252.0,12.5081,12.5081,12.4657,12.4657,215252.0
2024-03-21 11:30:00,14.71,14.72,14.69,14.71,181329.0,12.4657,12.4742,12.4487,12.4657,181329.0
2024-03-21 11:35:00,14.71,14.72,14.68,14.69,285249.0,12.4657,12.4742,12.4403,12.4487,285249.0
2024-03-21 11:40:00,14.68,14.71,14.67,14.7,613908.0,12.4403,12.4657,12.4318,12.4572,613908.0
2024-03-21 11:45:00,14.7,14.71,14.69,14.71,382947.0,12.4572,12.4657,12.4487,12.4657,382947.0
2024-03-21 11:50:00,14.71,14.76,14.7,14.74,428219.0,12.4657,12.5081,12.4572,12.4911,428219.0
2024-03-21 11:55:00,14.74,14.74,14.7,14.7,211897.0,12.4911,12.4911,12.4572,12.4572,211897.0
2024-03-21 12:00:00,14.7,14.72,14.69,14.71,298698.0,12.4572,12.4742,12.4487,12.4657,298698.0
2024-03-21 12:05:00,14.71,14.72,14.69,14.7,251983.0,12.4657,12.4742,12.4487,12.4572,251983.0
2024-03-21 12:10:00,14.7,14.72,14.69,14.7,316386.0,12.4572,12.4742,12.4487,12.4572,316386.0
2024-03-21 12:15:00,14.69,14.71,14.68,14.69,214043.0,12.4487,12.4657,12.4403,12.4487,214043.0
2024-03-21 12:20:00,14.69,14.7,14.69,14.7,38416.0,12.4487,12.4572,12.4487,12.4572,38416.0
2024-03-21 12:25:00,14.7,14.7,14.66,14.68,274844.0,12.4572,12.4572,12.4233,12.4403,274844.0
2024-03-21 12:30:00,14.67,14.68,14.65,14.65,98846.0,12.4318,12.4403,12.4149,12.4149,98846.0
2024-03-21 12:35:00,14.66,14.66,14.62,14.63,177727.0,12.4233,12.4233,12.3894,12.3979,177727.0
2024-03-21 12:40:00,14.63,14.64,14.62,14.64,57229.0,12.3979,12.4064,12.3894,12.4064,57229.0
2024-03-21 12:45:00,14.63,14.67,14.63,14.65,343313.0,12.3979,12.4318,12.3979,12.4149,343313.0
2024-03-21 12:50:00,14.65,14.66,14.64,14.64,147912.0,12.4149,12.4233,12.4064,12.4064,147912.0
2024-03-21 12:55:00,14.65,14.69,14.64,14.69,213992.0,12.4149,12.4487,12.4064,12.4487,213992.0
2024-03-21 13:00:00,14.69,14.7,14.66,14.69,195402.0,12.4487,12.4572,12.4233,12.4487,195402.0
2024-03-21 13:05:00,14.69,14.71,14.68,14.71,173279.0,12.4487,12.4657,12.4403,12.4657,173279.0
2024-03-21 13:10:00,14.71,14.77,14.69,14.75,619160.0,12.4657,12.5165,12.4487,12.4996,619160.0
2024-03-21 13:15:00,14.74,14.75,14.71,14.72,223517.0,12.4911,12.4996,12.4657,12.4742,223517.0
2024-03-21 13:20:00,14.71,14.73,14.71,14.72,97393.0,12.4657,12.4826,12.4657,12.4742,97393.0
2024-03-21 13:25:00,14.73,14.74,14.72,14.73,115762.0,12.4826,12.4911,12.4742,12.4826,115762.0
2024-03-21 13:30:00,14.72,14.73,14.71,14.72,78620.0,12.4742,12.4826,12.4657,12.4742,78620.0
2024-03-21 13:35:00,14.71,14.73,14.71,14.73,74032.0,12.4657,12.4826,12.4657,12.4826,74032.0
2024-03-21 13:40:00,14.72,14.75,14.72,14.74,77662.0,12.4742,12.4996,12.4742,12.4911,77662.0
2024-03-21 13:45:00,14.75,14.75,14.71,14.71,102562.0,12.4996,12.4996,12.4657,12.4657,102562.0
2024-03-21 13:50:00,14.72,14.73,14.7,14.71,123003.0,12.4742,12.4826,12.4572,12.4657,123003.0
2024-03-21 13:55:00,14.71,14.71,14.68,14.7,134529.0,12.4657,12.4657,12.4403,12.4572,134529.0
2024-03-21 14:00:00,14.69,14.7,14.68,14.68,96101.0,12.4487,12.4572,12.4403,12.4403,96101.0
2024-03-21 14:05:00,14.69,14.7,14.65,14.66,332836.0,12.4487,12.4572,12.4149,12.4233,332836.0
2024-03-21 14:10:00,14.65,14.68,14.65,14.68,158542.0,12.4149,12.4403,12.4149,12.4403,158542.0
2024-03-21 14:15:00,14.68,14.69,14.67,14.69,102531.0,12.4403,12.4487,12.4318,12.4487,102531.0
2024-03-21 14:20:00,14.69,14.69,14.64,14.65,314174.0,12.4487,12.4487,12.4064,12.4149,314174.0
2024-03-21 14:25:00,14.65,14.67,14.65,14.67,322202.0,12.4149,12.4318,12.4149,12.4318,322202.0
2024-03-21 14:30:00,14.67,14.67,14.65,14.67,289824.0,12.4318,12.4318,12.4149,12.4318,289824.0
2024-03-21 14:35:00,14.66,14.7,14.65,14.7,221429.0,12.4233,12.4572,12.4149,12.4572,221429.0
2024-03-21 14:40:00,14.7,14.7,14.67,14.68,90040.0,12.4572,12.4572,12.4318,12.4403,90040.0
2024-03-21 14:45:00,14.68,14.69,14.66,14.68,144899.0,12.4403,12.4487,12.4233,12.4403,144899.0
2024-03-21 14:50:00,14.69,14.69,14.68,14.68,218969.0,12.4487,12.4487,12.4403,12.4403,218969.0
2024-03-21 14:55:00,14.68,14.7,14.66,14.69,250274.0,12.4403,12.4572,12.4233,12.4487,250274.0
2024-03-21 15:00:00,14.69,14.69,14.66,14.67,166233.0,12.4487,12.4487,12.4233,12.4318,166233.0
2024-03-21 15:05:00,14.67,14.69,14.67,14.67,224661.0,12.4318,12.4487,12.4318,12.4318,224661.0
2024-03-21 15:10:00,14.68,14.68,14.67,14.68,132168.0,12.4403,12.4403,12.4318,12.4403,132168.0
2024-03-21 15:15:00,14.67,14.68,14.63,14.64,397233.0,12.4318,12.4403,12.3979,12.4064,397233.0
2024-03-21 15:20:00,14.64,14.64,14.61,14.62,318998.0,12.4064,12.4064,12.381,12.3894,318998.0
2024-03-21 15:25:00,14.62,14.64,14.61,14.64,258921.0,12.3894,12.4064,12.381,12.4064,258921.0
2024-03-21 15:30:00,14.64,14.64,14.61,14.61,254490.0,12.4064,12.4064,12.381,12.381,254490.0
2024-03-21 15:35:00,14.62,14.63,14.61,14.62,280101.0,12.3894,12.3979,12.381,12.3894,280101.0
2024-03-21 15:40:00,14.62,14.62,14.59,14.62,590946.0,12.3894,12.3894,12.364,12.3894,590946.0
2024-03-21 15:45:00,14.62,14.64,14.61,14.63,454165.0,12.3894,12.4064,12.381,12.3979,454165.0
2024-03-21 15:50:00,14.63,14.64,14.61,14.63,792033.0,12.3979,12.4064,12.381,12.3979,792033.0
2024-03-21 15:55:00,14.63,14.64,14.61,14.62,1271334.0,12.3979,12.4064,12.381,12.3894,1271334.0
2024-03-22 09:30:00,14.61,14.62,14.55,14.56,521955.0,12.381,12.3894,12.3301,12.3386,521955.0
2024-03-22 09:35:00,14.56,14.6,14.54,14.55,313700.0,12.3386,12.3725,12.3216,12.3301,313700.0
2024-03-22 09:40:00,14.55,14.55,14.51,14.52,182888.0,12.3301,12.3301,12.2962,12.3047,182888.0
2024-03-22 09:45:00,14.52,14.55,14.49,14.53,276048.0,12.3047,12.3301,12.2793,12.3132,276048.0
2024-03-22 09:50:00,14.52,14.58,14.52,14.57,249149.0,12.3047,12.3555,12.3047,12.3471,249149.0
2024-03-22 09:55:00,14.57,14.59,14.56,14.56,268992.0,12.3471,12.364,12.3386,12.3386,268992.0
2024-03-22 10:00:00,14.56,14.59,14.56,14.57,168243.0,12.3386,12.364,12.3386,12.3471,168243.0
2024-03-22 10:05:00,14.57,14.6,14.55,14.56,152657.0,12.3471,12.3725,12.3301,12.3386,152657.0
2024-03-22 10:10:00,14.56,14.58,14.54,14.55,122599.0,12.3386,12.3555,12.3216,12.3301,122599.0
2024-03-22 10:15:00,14.55,14.56,14.52,14.53,158646.0,12.3301,12.3386,12.3047,12.3132,158646.0
2024-03-22 10:20:00,14.52,14.53,14.49,14.5,400130.0,12.3047,12.3132,12.2793,12.2877,400130.0
2024-03-22 10:25:00,14.51,14.52,14.5,14.52,49962.0,12.2962,12.3047,12.2877,12.3047,49962.0
2024-03-22 10:30:00,14.52,14.55,14.51,14.55,179011.0,12.3047,12.3301,12.2962,12.3301,179011.0
2024-03-22 10:35:00,14.54,14.58,14.54,14.58,80764.0,12.3216,12.3555,12.3216,12.3555,80764.0
2024-03-22 10:40:00,14.58,14.58,14.56,14.57,122142.0,12.3555,12.3555,12.3386,12.3471,122142.0
2024-03-22 10:45:00,14.57,14.65,14.56,14.64,215369.0,12.3471,12.4149,12.3386,12.4064,215369.0
2024-03-22 10:50:00,14.65,14.67,14.64,14.66,206094.0,12.4149,12.4318,12.4064,12.4233,206094.0
2024-03-22 10:55:00,14.67,14.67,14.63,14.65,97693.0,12.4318,12.4318,12.3979,12.4149,97693.0
2024-03-22 11:00:00,14.64,14.68,14.62,14.68,277717.0,12.4064,12.4403,12.3894,12.4403,277717.0
2024-03-22 11:05:00,14.68,14.71,14.67,14.68,197295.0,12.4403,12.4657,12.4318,12.4403,197295.0
2024-03-22 11:10:00,14.68,14.69,14.65,14.65,77325.0,12.4403,12.4487,12.4149,12.4149,77325.0
2024-03-22 11:15:00,14.66,14.66,14.62,14.64,226808.0,12.4233,12.4233,12.3894,12.4064,226808.0
2024-03-22 11:20:00,14.65,14.68,14.63,14.68,124469.0,12.4149,12.4403,12.3979,12.4403,124469.0
2024-03-22 11:25:00,14.67,14.68,14.66,14.68,104434.0,12.4318,12.4403,12.4233,12.4403,104434.0
2024-03-22 11:30:00,14.67,14.68,14.64,14.64,177243.0,12.4318,12.4403,12.4064,12.4064,177243.0
2024-03-22 11:35:00,14.65,14.66,14.64,14.65,79698.0,12.4149,12.4233,12.4064,12.4149,79698.0
2024-03-22 11:40:00,14.65,14.68,14.64,14.68,83854.0,12.4149,12.4403,12.4064,12.4403,83854.0
2024-03-22 11:45:00,14.68,14.71,14.67,14.7,106122.0,12.4403,12.4657,12.4318,12.4572,106122.0
2024-03-22 11:50:00,14.7,14.71,14.66,14.67,61538.0,12.4572,12.4657,12.4233,12.4318,61538.0
2024-03-22 11:55:00,14.67,14.72,14.66,14.71,151393.0,12.4318,12.4742,12.4233,12.4657,151393.0
2024-03-22 12:00:00,14.71,14.72,14.69,14.69,163720.0,12.4657,12.4742,12.4487,12.4487,163720.0
2024-03-22 12:05:00,14.7,14.71,14.68,14.7,135457.0,12.4572,12.4657,12.4403,12.4572,135457.0
2024-03-22 12:10:00,14.7,14.71,14.68,14.69,59932.0,12.4572,12.4657,12.4403,12.4487,59932.0
2024-03-22 12:15:00,14.69,14.69,14.65,14.65,68105.0,12.4487,12.4487,12.4149,12.4149,68105.0
2024-03-22 12:20:00,14.66,14.66,14.63,14.66,131569.0,12.4233,12.4233,12.3979,12.4233,131569.0
2024-03-22 12:25:00,14.66,14.67,14.64,14.66,70887.0,12.4233,12.4318,12.4064,12.4233,70887.0
2024-03-22 12:30:00,14.65,14.75,14.65,14.75,379687.0,12.4149,12.4996,12.4149,12.4996,379687.0
2024-03-22 12:35:00,14.75,14.75,14.72,14.73,130611.0,12.4996,12.4996,12.4742,12.4826,130611.0
2024-03-22 12:40:00,14.73,14.76,14.73,14.74,199088.0,12.4826,12.5081,12.4826,12.4911,199088.0
2024-03-22 12:45:00,14.74,14.78,14.73,14.77,197549.0,12.4911,12.525,12.4826,12.5165,197549.0
2024-03-22 12:50:00,14.77,14.77,14.72,14.72,166950.0,12.5165,12.5165,12.4742,12.4742,166950.0
2024-03-22 12:55:00,14.73,14.73,14.71,14.72,79140.0,12.4826,12.4826,12.4657,12.4742,79140.0
2024-03-22 13:00:00,14.72,14.73,14.71,14.72,79775.0,12.4742,12.4826,12.4657,12.4742,79775.0
2024-03-22 13:05:00,14.71,14.75,14.71,14.74,73954.0,12.4657,12.4996,12.4657,12.4911,73954.0
2024-03-22 13:10:00,14.73,14.75,14.72,14.72,255424.0,12.4826,12.4996,12.4742,12.4742,255424.0
2024-03-22 13:15:00,14.73,14.73,14.7,14.71,102410.0,12.4826,12.4826,12.4572,12.4657,102410.0
2024-03-22 13:20:00,14.71,14.71,14.66,14.69,227187.0,12.4657,12.4657,12.4233,12.4487,227187.0
2024-03-22 13:25:00,14.69,14.71,14.67,14.7,119542.0,12.4487,12.4657,12.4318,12.4572,119542.0
2024-03-22 13:30:00,14.7,14.7,14.66,14.68,306979.0,12.4572,12.4572,12.4233,12.4403,306979.0
2024-03-22 13:35:00,14.68,14.7,14.67,14.69,94846.0,12.4403,12.4572,12.4318,12.4487,94846.0
2024-03-22 13:40:00,14.68,14.7,14.68,14.7,50085.0,12.4403,12.4572,12.4403,12.4572,50085.0
2024-03-22 13:45:00,14.7,14.72,14.68,14.71,164158.0,12.4572,12.4742,12.4403,12.4657,164158.0
2024-03-22 13:50:00,14.71,14.72,14.68,14.69,169695.0,12.4657,12.4742,12.4403,12.4487,169695.0
2024-03-22 13:55:00,14.68,14.71,14.68,14.7,63382.0,12.4403,12.4657,12.4403,12.4572,63382.0
2024-03-22 14:00:00,14.69,14.7,14.66,14.66,52733.0,12.4487,12.4572,12.4233,12.4233,52733.0
2024-03-22 14:05:00,14.67,14.68,14.65,14.68,70963.0,12.4318,12.4403,12.4149,12.4403,70963.0
2024-03-22 14:10:00,14.68,14.68,14.66,14.67,95881.0,12.4403,12.4403,12.4233,12.4318,95881.0
2024-03-22 14:15:00,14.68,14.68,14.66,14.66,48572.0,12.4403,12.4403,12.4233,12.4233,48572.0
2024-03-22 14:20:00,14.67,14.67,14.66,14.67,18465.0,12.4318,12.4318,12.4233,12.4318,18465.0
2024-03-22 14:25:00,14.67,14.69,14.66,14.68,110182.0,12.4318,12.4487,12.4233,12.4403,110182.0
2024-03-22 14:30:00,14.68,14.68,14.65,14.67,175341.0,12.4403,12.4403,12.4149,12.4318,175341.0
2024-03-22 14:35:00,14.67,14.68,14.66,14.67,81364.0,12.4318,12.4403,12.4233,12.4318,81364.0
2024-03-22 14:40:00,14.67,14.67,14.65,14.65,44800.0,12.4318,12.4318,12.4149,12.4149,44800.0
2024-03-22 14:45:00,14.66,14.68,14.64,14.65,257547.0,12.4233,12.4403,12.4064,12.4149,257547.0
2024-03-22 14:50:00,14.64,14.66,14.64,14.65,132706.0,12.4064,12.4233,12.4064,12.4149,132706.0
2024-03-22 14:55:00,14.65,14.65,14.64,14.65,30873.0,12.4149,12.4149,12.4064,12.4149,30873.0
2024-03-22 15:00:00,14.65,14.65,14.63,14.65,165671.0,12.4149,12.4149,12.3979,12.4149,165671.0
2024-03-22 15:05:00,14.64,14.67,14.64,14.66,113348.0,12.4064,12.4318,12.4064,12.4233,113348.0
2024-03-22 15:10:00,14.66,14.66,14.64,14.66,96879.0,12.4233,12.4233,12.4064,12.4233,96879.0
2024-03-22 15:15:00,14.66,14.68,14.65,14.66,253283.0,12.4233,12.4403,12.4149,12.4233,253283.0
2024-03-22 15:20:00,14.66,14.69,14.65,14.69,67168.0,12.4233,12.4487,12.4149,12.4487,67168.0
2024-03-22 15:25:00,14.68,14.7,14.68,14.69,106475.0,12.4403,12.4572,12.4403,12.4487,106475.0
2024-03-22 15:30:00,14.69,14.71,14.68,14.71,225139.0,12.4487,12.4657,12.4403,12.4657,225139.0
2024-03-22 15:35:00,14.71,14.71,14.69,14.7,109191.0,12.4657,12.4657,12.4487,12.4572,109191.0
2024-03-22 15:40:00,14.7,14.72,14.69,14.71,157112.0,12.4572,12.4742,12.4487,12.4657,157112.0
2024-03-22 15:45:00,14.72,14.72,14.68,14.69,366046.0,12.4742,12.4742,12.4403,12.4487,366046.0
2024-03-22 15:50:00,14.7,14.7,14.67,14.7,274211.0,12.4572,12.4572,12.4318,12.4572,274211.0
2024-03-22 15:55:00,14.7,14.7,14.69,14.69,448404.0,12.4572,12.4572,12.4487,12.4487,448404.0
2024-03-25 09:30:00,14.86,14.97,14.85,14.96,649926.0,12.5928,12.686,12.5843,12.6776,649926.0
2024-03-25 09:35:00,14.96,15.02,14.94,15.01,610130.0,12.6776,12.7284,12.6606,12.7199,610130.0
2024-03-25 09:40:00,15.01,15.03,14.95,14.99,433065.0,12.7199,12.7369,12.6691,12.703,433065.0
2024-03-25 09:45:00,14.98,14.99,14.88,14.92,208302.0,12.6945,12.703,12.6098,12.6437,208302.0
2024-03-25 09:50:00,14.92,14.96,14.9,14.95,218590.0,12.6437,12.6776,12.6267,12.6691,218590.0
2024-03-25 09:55:00,14.95,14.97,14.94,14.97,72607.0,12.6691,12.686,12.6606,12.686,72607.0
2024-03-25 10:00:00,14.96,14.98,14.94,14.95,78636.0,12.6776,12.6945,12.6606,12.6691,78636.0
2024-03-25 10:05:00,14.94,14.94,14.91,14.94,73139.0,12.6606,12.6606,12.6352,12.6606,73139.0
2024-03-25 10:10:00,14.93,14.95,14.92,14.92,190262.0,12.6521,12.6691,12.6437,12.6437,190262.0
2024-03-25 10:15:00,14.93,14.95,14.92,14.94,182945.0,12.6521,12.6691,12.6437,12.6606,182945.0
2024-03-25 10:20:00,14.94,14.94,14.88,14.92,247485.0,12.6606,12.6606,12.6098,12.6437,247485.0
2024-03-25 10:25:00,14.91,14.94,14.9,14.92,157034.0,12.6352,12.6606,12.6267,12.6437,157034.0
2024-03-25 10:30:00,14.91,14.94,14.89,14.93,227767.0,12.6352,12.6606,12.6182,12.6521,227767.0
2024-03-25 10:35:00,14.93,14.97,14.92,14.96,244239.0,12.6521,12.686,12.6437,12.6776,244239.0
2024-03-25 10:40:00,14.96,14.97,14.93,14.94,83616.0,12.6776,12.686,12.6521,12.6606,83616.0
2024-03-25 10:45:00,14.94,14.94,14.88,14.88,193617.0,12.6606,12.6606,12.6098,12.6098,193617.0
2024-03-25 10:50:00,14.88,14.91,14.87,14.89,193501.0,12.6098,12.6352,12.6013,12.6182,193501.0
2024-03-25 10:55:00,14.89,14.91,14.88,14.89,105905.0,12.6182,12.6352,12.6098,12.6182,105905.0
2024-03-25 11:00:00,14.89,14.91,14.88,14.9,156899.0,12.6182,12.6352,12.6098,12.6267,156899.0
2024-03-25 11:05:00,14.91,14.92,14.88,14.89,261408.0,12.6352,12.6437,12.6098,12.6182,261408.0
2024-03-25 11:10:00,14.89,14.91,14.88,14.9,102506.0,12.6182,12.6352,12.6098,12.6267,102506.0
2024-03-25 11:15:00,14.9,14.91,14.9,14.9,124928.0,12.6267,12.6352,12.6267,12.6267,124928.0
2024-03-25 11:20:00,14.91,14.92,14.9,14.92,92689.0,12.6352,12.6437,12.6267,12.6437,92689.0
2024-03-25 11:25:00,14.92,14.92,14.9,14.91,51075.0,12.6437,12.6437,12.6267,12.6352,51075.0
2024-03-25 11:30:00,14.9,14.91,14.88,14.89,107513.0,12.6267,12.6352,12.6098,12.6182,107513.0
2024-03-25 11:35:00,14.88,14.92,14.88,14.92,94374.0,12.6098,12.6437,12.6098,12.6437,94374.0
2024-03-25 11:40:00,14.92,14.93,14.91,14.92,247120.0,12.6437,12.6521,12.6352,12.6437,247120.0
2024-03-25 11:45:00,14.93,14.94,14.92,14.92,102088.0,12.6521,12.6606,12.6437,12.6437,102088.0
2024-03-25 11:50:00,14.93,14.95,14.92,14.94,91549.0,12.6521,12.6691,12.6437,12.6606,91549.0
2024-03-25 11:55:00,14.95,14.95,14.92,14.92,44284.0,12.6691,12.6691,12.6437,12.6437,44284.0
2024-03-25 12:00:00,14.92,14.93,14.9,14.91,154429.0,12.6437,12.6521,12.6267,12.6352,154429.0
2024-03-25 12:05:00,14.91,14.92,14.9,14.91,101784.0,12.6352,12.6437,12.6267,12.6352,101784.0
2024-03-25 12:10:00,14.91,14.92,14.9,14.91,69972.0,12.6352,12.6437,12.6267,12.6352,69972.0
2024-03-25 12:15:00,14.92,14.94,14.91,14.94,258329.0,12.6437,12.6606,12.6352,12.6606,258329.0
2024-03-25 12:20:00,14.94,14.94,14.92,14.93,111694.0,12.6606,12.6606,12.6437,12.6521,111694.0
2024-03-25 12:25:00,14.93,14.94,14.91,14.92,114287.0,12.6521,12.6606,12.6352,12.6437,114287.0
2024-03-25 12:30:00,14.91,14.92,14.89,14.89,106662.0,12.6352,12.6437,12.6182,12.6182,106662.0
2024-03-25 12:35:00,14.9,14.95,14.89,14.93,203253.0,12.6267,12.6691,12.6182,12.6521,203253.0
2024-03-25 12:40:00,14.94,14.95,14.93,14.95,88548.0,12.6606,12.6691,12.6521,12.6691,88548.0
2024-03-25 12:45:00,14.94,14.95,14.92,14.93,151864.0,12.6606,12.6691,12.6437,12.6521,151864.0
2024-03-25 12:50:00,14.93,14.94,14.92,14.94,102859.0,12.6521,12.6606,12.6437,12.6606,102859.0
2024-03-25 12:55:00,14.94,14.94,14.92,14.93,148180.0,12.6606,12.6606,12.6437,12.6521,148180.0
2024-03-25 13:00:00,14.93,14.94,14.92,14.94,137572.0,12.6521,12.6606,12.6437,12.6606,137572.0
2024-03-25 13:05:00,14.93,14.95,14.92,14.95,126839.0,12.6521,12.6691,12.6437,12.6691,126839.0
2024-03-25 13:10:00,14.95,14.96,14.94,14.95,176791.0,12.6691,12.6776,12.6606,12.6691,176791.0
2024-03-25 13:15:00,14.95,14.96,14.94,14.96,62977.0,12.6691,12.6776,12.6606,12.6776,62977.0
2024-03-25 13:20:00,14.96,14.96,14.95,14.96,35198.0,12.6776,12.6776,12.6691,12.6776,35198.0
2024-03-25 13:25:00,14.96,14.96,14.95,14.96,44446.0,12.6776,12.6776,12.6691,12.6776,44446.0
2024-03-25 13:30:00,14.96,14.97,14.93,14.94,210195.0,12.6776,12.686,12.6521,12.6606,210195.0
2024-03-25 13:35:00,14.94,14.94,14.92,14.94,92819.0,12.6606,12.6606,12.6437,12.6606,92819.0
2024-03-25 13:40:00,14.94,14.96,14.93,14.95,174277.0,12.6606,12.6776,12.6521,12.6691,174277.0
2024-03-25 13:45:00,14.96,14.96,14.94,14.95,97814.0,12.6776,12.6776,12.6606,12.6691,97814.0
2024-03-25 13:50:00,14.94,14.96,14.93,14.96,132903.0,12.6606,12.6776,12.6521,12.6776,132903.0
2024-03-25 13:55:00,14.96,14.96,14.94,14.95,35916.0,12.6776,12.6776,12.6606,12.6691,35916.0
2024-03-25 14:00:00,14.95,14.96,14.93,14.96,117687.0,12.6691,12.6776,12.6521,12.6776,117687.0
2024-03-25 14:05:00,14.96,14.98,14.95,14.98,217422.0,12.6776,12.6945,12.6691,12.6945,217422.0
2024-03-25 14:10:00,14.97,15.02,14.96,15.0,286719.0,12.686,12.7284,12.6776,12.7115,286719.0
2024-03-25 14:15:00,14.99,15.01,14.97,15.01,118169.0,12.703,12.7199,12.686,12.7199,118169.0
2024-03-25 14:20:00,15.01,15.01,14.97,14.98,157786.0,12.7199,12.7199,12.686,12.6945,157786.0
2024-03-25 14:25:00,14.99,15.01,14.98,15.01,216719.0,12.703,12.7199,12.6945,12.7199,216719.0
2024-03-25 14:30:00,15.01,15.02,14.99,15.01,229736.0,12.7199,12.7284,12.703,12.7199,229736.0
2024-03-25 14:35:00,15.0,15.02,15.0,15.01,99601.0,12.7115,12.7284,12.7115,12.7199,99601.0
2024-03-25 14:40:00,15.01,15.02,14.99,15.02,242579.0,12.7199,12.7284,12.703,12.7284,242579.0
2024-03-25 14:45:00,15.02,15.04,15.01,15.03,154460.0,12.7284,12.7453,12.7199,12.7369,154460.0
2024-03-25 14:50:00,15.03,15.05,15.02,15.04,256336.0,12.7369,12.7538,12.7284,12.7453,256336.0
2024-03-25 14:55:00,15.04,15.04,15.02,15.03,63175.0,12.7453,12.7453,12.7284,12.7369,63175.0
2024-03-25 15:00:00,15.03,15.04,15.02,15.04,57465.0,12.7369,12.7453,12.7284,12.7453,57465.0
2024-03-25 15:05:00,15.04,15.04,15.02,15.02,62787.0,12.7453,12.7453,12.7284,12.7284,62787.0
2024-03-25 15:10:00,15.02,15.03,14.96,14.97,225371.0,12.7284,12.7369,12.6776,12.686,225371.0
2024-03-25 15:15:00,14.98,14.99,14.97,14.99,87121.0,12.6945,12.703,12.686,12.703,87121.0
2024-03-25 15:20:00,14.99,15.0,14.96,14.96,103329.0,12.703,12.7115,12.6776,12.6776,103329.0
2024-03-25 15:25:00,14.96,14.97,14.96,14.96,112416.0,12.6776,12.686,12.6776,12.6776,112416.0
2024-03-25 15:30:00,14.97,14.97,14.95,14.96,176094.0,12.686,12.686,12.6691,12.6776,176094.0
2024-03-25 15:35:00,14.96,14.97,14.95,14.96,141144.0,12.6776,12.686,12.6691,12.6776,141144.0
2024-03-25 15:40:00,14.96,14.97,14.95,14.96,140454.0,12.6776,12.686,12.6691,12.6776,140454.0
2024-03-25 15:45:00,14.96,14.97,14.95,14.96,384185.0,12.6776,12.686,12.6691,12.6776,384185.0
2024-03-25 15:50:00,14.96,14.97,14.95,14.95,287956.0,12.6776,12.686,12.6691,12.6691,287956.0
2024-03-25 15:55:00,14.96,14.96,14.93,14.94,924917.0,12.6776,12.6776,12.6521,12.6606,924917.0
2024-03-26 09:30:00,14.9,14.94,14.8,14.82,722308.0,12.6267,12.6606,12.542,12.5589,722308.0
2024-03-26 09:35:00,14.81,14.84,14.79,14.8,170232.0,12.5504,12.5759,12.5335,12.542,170232.0
2024-03-26 09:40:00,14.79,14.84,14.76,14.84,182792.0,12.5335,12.5759,12.5081,12.5759,182792.0
2024-03-26 09:45:00,14.84,14.89,14.83,14.83,126329.0,12.5759,12.6182,12.5674,12.5674,126329.0
2024-03-26 09:50:00,14.84,14.86,14.81,14.85,186386.0,12.5759,12.5928,12.5504,12.5843,186386.0
2024-03-26 09:55:00,14.86,14.89,14.85,14.88,145595.0,12.5928,12.6182,12.5843,12.6098,145595.0
2024-03-26 10:00:00,14.89,14.89,14.86,14.88,107877.0,12.6182,12.6182,12.5928,12.6098,107877.0
2024-03-26 10:05:00,14.87,14.89,14.85,14.87,257254.0,12.6013,12.6182,12.5843,12.6013,257254.0
2024-03-26 10:10:00,14.87,14.92,14.87,14.91,127063.0,12.6013,12.6437,12.6013,12.6352,127063.0
2024-03-26 10:15:00,14.91,14.91,14.84,14.87,159132.0,12.6352,12.6352,12.5759,12.6013,159132.0
2024-03-26 10:20:00,14.87,14.87,14.83,14.86,283012.0,12.6013,12.6013,12.5674,12.5928,283012.0
2024-03-26 10:25:00,14.86,14.87,14.84,14.87,78882.0,12.5928,12.6013,12.5759,12.6013,78882.0
2024-03-26 10:30:00,14.87,14.87,14.8,14.81,201030.0,12.6013,12.6013,12.542,12.5504,201030.0
2024-03-26 10:35:00,14.81,14.82,14.8,14.81,189131.0,12.5504,12.5589,12.542,12.5504,189131.0
2024-03-26 10:40:00,14.81,14.85,14.8,14.84,97281.0,12.5504,12.5843,12.542,12.5759,97281.0
2024-03-26 10:45:00,14.83,14.85,14.82,14.85,128201.0,12.5674,12.5843,12.5589,12.5843,128201.0
2024-03-26 10:50:00,14.84,14.85,14.82,14.83,56173.0,12.5759,12.5843,12.5589,12.5674,56173.0
2024-03-26 10:55:00,14.84,14.85,14.83,14.84,168072.0,12.5759,12.5843,12.5674,12.5759,168072.0
2024-03-26 11:00:00,14.83,14.85,14.82,14.83,133696.0,12.5674,12.5843,12.5589,12.5674,133696.0
2024-03-26 11:05:00,14.83,14.84,14.82,14.83,105678.0,12.5674,12.5759,12.5589,12.5674,105678.0
2024-03-26 11:10:00,14.83,14.84,14.82,14.83,59515.0,12.5674,12.5759,12.5589,12.5674,59515.0
2024-03-26 11:15:00,14.82,14.84,14.82,14.84,23363.0,12.5589,12.5759,12.5589,12.5759,23363.0
2024-03-26 11:20:00,14.83,14.85,14.82,14.83,111600.0,12.5674,12.5843,12.5589,12.5674,111600.0
2024-03-26 11:25:00,14.83,14.83,14.81,14.82,58160.0,12.5674,12.5674,12.5504,12.5589,58160.0
2024-03-26 11:30:00,14.81,14.82,14.8,14.81,34673.0,12.5504,12.5589,12.542,12.5504,34673.0
2024-03-26 11:35:00,14.81,14.82,14.8,14.8,112521.0,12.5504,12.5589,12.542,12.542,112521.0
2024-03-26 11:40:00,14.81,14.84,14.8,14.84,129391.0,12.5504,12.5759,12.542,12.5759,129391.0
2024-03-26 11:45:00,14.84,14.86,14.82,14.86,112144.0,12.5759,12.5928,12.5589,12.5928,112144.0
2024-03-26 11:50:00,14.85,14.86,14.84,14.85,62536.0,12.5843,12.5928,12.5759,12.5843,62536.0
2024-03-26 11:55:00,14.85,14.86,14.84,14.84,25718.0,12.5843,12.5928,12.5759,12.5759,25718.0
2024-03-26 12:00:00,14.85,14.85,14.83,14.85,94898.0,12.5843,12.5843,12.5674,12.5843,94898.0
2024-03-26 12:05:00,14.85,14.85,14.83,14.84,46244.0,12.5843,12.5843,12.5674,12.5759,46244.0
2024-03-26 12:10:00,14.84,14.85,14.83,14.84,62411.0,12.5759,12.5843,12.5674,12.5759,62411.0
2024-03-26 12:15:00,14.83,14.84,14.83,14.84,55470.0,12.5674,12.5759,12.5674,12.5759,55470.0
2024-03-26 12:20:00,14.83,14.84,14.83,14.84,27621.0,12.5674,12.5759,12.5674,12.5759,27621.0
2024-03-26 12:25:00,14.84,14.85,14.83,14.85,59195.0,12.5759,12.5843,12.5674,12.5843,59195.0
2024-03-26 12:30:00,14.85,14.85,14.83,14.85,99098.0,12.5843,12.5843,12.5674,12.5843,99098.0
2024-03-26 12:35:00,14.85,14.85,14.83,14.84,22850.0,12.5843,12.5843,12.5674,12.5759,22850.0
2024-03-26 12:40:00,14.83,14.84,14.83,14.84,32696.0,12.5674,12.5759,12.5674,12.5759,32696.0
2024-03-26 12:45:00,14.84,14.84,14.82,14.82,35287.0,12.5759,12.5759,12.5589,12.5589,35287.0
2024-03-26 12:50:00,14.83,14.83,14.81,14.83,73876.0,12.5674,12.5674,12.5504,12.5674,73876.0
2024-03-26 12:55:00,14.82,14.83,14.8,14.8,333179.0,12.5589,12.5674,12.542,12.542,333179.0
2024-03-26 13:00:00,14.8,14.83,14.79,14.82,230474.0,12.542,12.5674,12.5335,12.5589,230474.0
2024-03-26 13:05:00,14.82,14.84,14.81,14.84,96411.0,12.5589,12.5759,12.5504,12.5759,96411.0
2024-03-26 13:10:00,14.84,14.84,14.82,14.84,133339.0,12.5759,12.5759,12.5589,12.5759,133339.0
2024-03-26 13:15:00,14.84,14.84,14.81,14.82,129329.0,12.5759,12.5759,12.5504,12.5589,129329.0
2024-03-26 13:20:00,14.81,14.82,14.79,14.8,162278.0,12.5504,12.5589,12.5335,12.542,162278.0
2024-03-26 13:25:00,14.79,14.81,14.79,14.81,139810.0,12.5335,12.5504,12.5335,12.5504,139810.0
2024-03-26 13:30:00,14.81,14.81,14.79,14.79,137612.0,12.5504,12.5504,12.5335,12.5335,137612.0
2024-03-26 13:35:00,14.79,14.82,14.79,14.8,167959.0,12.5335,12.5589,12.5335,12.542,167959.0
2024-03-26 13:40:00,14.79,14.8,14.79,14.79,175608.0,12.5335,12.542,12.5335,12.5335,175608.0
2024-03-26 13:45:00,14.8,14.8,14.78,14.79,124981.0,12.542,12.542,12.525,12.5335,124981.0
2024-03-26 13:50:00,14.79,14.8,14.78,14.79,84119.0,12.5335,12.542,12.525,12.5335,84119.0
2024-03-26 13:55:00,14.79,14.8,14.78,14.79,60278.0,12.5335,12.542,12.525,12.5335,60278.0
2024-03-26 14:00:00,14.79,14.79,14.77,14.77,89345.0,12.5335,12.5335,12.5165,12.5165,89345.0
2024-03-26 14:05:00,14.77,14.8,14.77,14.79,205054.0,12.5165,12.542,12.5165,12.5335,205054.0
2024-03-26 14:10:00,14.79,14.8,14.78,14.79,155908.0,12.5335,12.542,12.525,12.5335,155908.0
2024-03-26 14:15:00,14.79,14.8,14.78,14.79,112016.0,12.5335,12.542,12.525,12.5335,112016.0
2024-03-26 14:20:00,14.79,14.79,14.77,14.79,137865.0,12.5335,12.5335,12.5165,12.5335,137865.0
2024-03-26 14:25:00,14.79,14.79,14.78,14.78,126272.0,12.5335,12.5335,12.525,12.525,126272.0
2024-03-26 14:30:00,14.79,14.79,14.77,14.77,85175.0,12.5335,12.5335,12.5165,12.5165,85175.0
2024-03-26 14:35:00,14.78,14.78,14.75,14.76,114519.0,12.525,12.525,12.4996,12.5081,114519.0
2024-03-26 14:40:00,14.76,14.77,14.75,14.75,105651.0,12.5081,12.5165,12.4996,12.4996,105651.0
2024-03-26 14:45:00,14.75,14.76,14.74,14.75,186981.0,12.4996,12.5081,12.4911,12.4996,186981.0
2024-03-26 14:50:00,14.75,14.76,14.74,14.76,158275.0,12.4996,12.5081,12.4911,12.5081,158275.0
2024-03-26 14:55:00,14.76,14.76,14.75,14.76,86372.0,12.5081,12.5081,12.4996,12.5081,86372.0
2024-03-26 15:00:00,14.76,14.77,14.75,14.76,175419.0,12.5081,12.5165,12.4996,12.5081,175419.0
2024-03-26 15:05:00,14.76,14.77,14.75,14.76,68566.0,12.5081,12.5165,12.4996,12.5081,68566.0
2024-03-26 15:10:00,14.76,14.77,14.75,14.77,140377.0,12.5081,12.5165,12.4996,12.5165,140377.0
2024-03-26 15:15:00,14.77,14.77,14.76,14.76,58946.0,12.5165,12.5165,12.5081,12.5081,58946.0
2024-03-26 15:20:00,14.76,14.77,14.74,14.77,229170.0,12.5081,12.5165,12.4911,12.5165,229170.0
2024-03-26 15:25:00,14.77,14.77,14.76,14.77,93825.0,12.5165,12.5165,12.5081,12.5165,93825.0
2024-03-26 15:30:00,14.77,14.77,14.74,14.75,323251.0,12.5165,12.5165,12.4911,12.4996,323251.0
2024-03-26 15:35:00,14.75,14.75,14.74,14.75,100038.0,12.4996,12.4996,12.4911,12.4996,100038.0
2024-03-26 15:40:00,14.75,14.76,14.74,14.75,358931.0,12.4996,12.5081,12.4911,12.4996,358931.0
2024-03-26 15:45:00,14.75,14.75,14.73,14.74,380755.0,12.4996,12.4996,12.4826,12.4911,380755.0
2024-03-26 15:50:00,14.75,14.76,14.73,14.76,455500.0,12.4996,12.5081,12.4826,12.5081,455500.0
2024-03-26 15:55:00,14.75,14.76,14.73,14.75,826510.0,12.4996,12.5081,12.4826,12.4996,826510.0
2024-03-27 09:30:00,14.73,14.75,14.65,14.71,791400.0,12.4826,12.4996,12.4149,12.4657,791400.0
2024-03-27 09:35:00,14.71,14.75,14.69,14.7,208049.0,12.4657,12.4996,12.4487,12.4572,208049.0
2024-03-27 09:40:00,14.69,14.73,14.67,14.68,125328.0,12.4487,12.4826,12.4318,12.4403,125328.0
2024-03-27 09:45:00,14.68,14.73,14.67,14.71,82714.0,12.4403,12.4826,12.4318,12.4657,82714.0
2024-03-27 09:50:00,14.71,14.74,14.71,14.72,25398.0,12.4657,12.4911,12.4657,12.4742,25398.0
2024-03-27 09:55:00,14.72,14.75,14.72,14.74,109483.0,12.4742,12.4996,12.4742,12.4911,109483.0
2024-03-27 10:00:00,14.74,14.74,14.66,14.69,107242.0,12.4911,12.4911,12.4233,12.4487,107242.0
2024-03-27 10:05:00,14.69,14.72,14.68,14.71,122005.0,12.4487,12.4742,12.4403,12.4657,122005.0
2024-03-27 10:10:00,14.71,14.74,14.71,14.73,41068.0,12.4657,12.4911,12.4657,12.4826,41068.0
2024-03-27 10:15:00,14.73,14.76,14.72,14.76,63097.0,12.4826,12.5081,12.4742,12.5081,63097.0
2024-03-27 10:20:00,14.75,14.76,14.73,14.75,117815.0,12.4996,12.5081,12.4826,12.4996,117815.0
2024-03-27 10:25:00,14.75,14.75,14.72,14.75,94788.0,12.4996,12.4996,12.4742,12.4996,94788.0
2024-03-27 10:30:00,14.75,14.76,14.73,14.74,75845.0,12.4996,12.5081,12.4826,12.4911,75845.0
2024-03-27 10:35:00,14.74,14.76,14.72,14.76,124368.0,12.4911,12.5081,12.4742,12.5081,124368.0
2024-03-27 10:40:00,14.76,14.77,14.74,14.76,109571.0,12.5081,12.5165,12.4911,12.5081,109571.0
2024-03-27 10:45:00,14.76,14.77,14.74,14.75,86648.0,12.5081,12.5165,12.4911,12.4996,86648.0
2024-03-27 10:50:00,14.75,14.78,14.74,14.77,149759.0,12.4996,12.525,12.4911,12.5165,149759.0
2024-03-27 10:55:00,14.77,14.78,14.76,14.76,112598.0,12.5165,12.525,12.5081,12.5081,112598.0
2024-03-27 11:00:00,14.76,14.8,14.75,14.79,288827.0,12.5081,12.542,12.4996,12.5335,288827.0
2024-03-27 11:05:00,14.8,14.83,14.79,14.82,98804.0,12.542,12.5674,12.5335,12.5589,98804.0
2024-03-27 11:10:00,14.83,14.83,14.81,14.82,72302.0,12.5674,12.5674,12.5504,12.5589,72302.0
2024-03-27 11:15:00,14.82,14.82,14.8,14.81,118260.0,12.5589,12.5589,12.542,12.5504,118260.0
2024-03-27 11:20:00,14.81,14.84,14.8,14.84,77967.0,12.5504,12.5759,12.542,12.5759,77967.0
2024-03-27 11:25:00,14.83,14.84,14.83,14.84,90874.0,12.5674,12.5759,12.5674,12.5759,90874.0
2024-03-27 11:30:00,14.83,14.86,14.82,14.86,209485.0,12.5674,12.5928,12.5589,12.5928,209485.0
2024-03-27 11:35:00,14.86,14.89,14.86,14.87,238750.0,12.5928,12.6182,12.5928,12.6013,238750.0
2024-03-27 11:40:00,14.87,14.89,14.86,14.88,257377.0,12.6013,12.6182,12.5928,12.6098,257377.0
2024-03-27 11:45:00,14.88,14.88,14.87,14.88,91641.0,12.6098,12.6098,12.6013,12.6098,91641.0
2024-03-27 11:50:00,14.87,14.88,14.87,14.88,52033.0,12.6013,12.6098,12.6013,12.6098,52033.0
2024-03-27 11:55:00,14.88,14.88,14.86,14.87,87642.0,12.6098,12.6098,12.5928,12.6013,87642.0
2024-03-27 12:00:00,14.86,14.87,14.85,14.86,89132.0,12.5928,12.6013,12.5843,12.5928,89132.0
2024-03-27 12:05:00,14.85,14.86,14.85,14.86,26680.0,12.5843,12.5928,12.5843,12.5928,26680.0
2024-03-27 12:10:00,14.86,14.86,14.83,14.84,81493.0,12.5928,12.5928,12.5674,12.5759,81493.0
2024-03-27 12:15:00,14.84,14.85,14.82,14.85,48260.0,12.5759,12.5843,12.5589,12.5843,48260.0
2024-03-27 12:20:00,14.85,14.86,14.84,14.86,86511.0,12.5843,12.5928,12.5759,12.5928,86511.0
2024-03-27 12:25:00,14.86,14.87,14.85,14.87,163804.0,12.5928,12.6013,12.5843,12.6013,163804.0
2024-03-27 12:30:00,14.87,14.88,14.85,14.86,141032.0,12.6013,12.6098,12.5843,12.5928,141032.0
2024-03-27 12:35:00,14.85,14.86,14.84,14.85,56026.0,12.5843,12.5928,12.5759,12.5843,56026.0
2024-03-27 12:40:00,14.85,14.85,14.83,14.84,51868.0,12.5843,12.5843,12.5674,12.5759,51868.0
2024-03-27 12:45:00,14.85,14.85,14.82,14.84,96748.0,12.5843,12.5843,12.5589,12.5759,96748.0
2024-03-27 12:50:00,14.84,14.84,14.83,14.84,22652.0,12.5759,12.5759,12.5674,12.5759,22652.0
2024-03-27 12:55:00,14.84,14.85,14.83,14.83,163836.0,12.5759,12.5843,12.5674,12.5674,163836.0
2024-03-27 13:00:00,14.83,14.84,14.82,14.83,303539.0,12.5674,12.5759,12.5589,12.5674,303539.0
2024-03-27 13:05:00,14.83,14.83,14.81,14.81,266749.0,12.5674,12.5674,12.5504,12.5504,266749.0
2024-03-27 13:10:00,14.81,14.83,14.8,14.83,108542.0,12.5504,12.5674,12.542,12.5674,108542.0
2024-03-27 13:15:00,14.83,14.85,14.82,14.85,102889.0,12.5674,12.5843,12.5589,12.5843,102889.0
2024-03-27 13:20:00,14.85,14.87,14.84,14.87,273638.0,12.5843,12.6013,12.5759,12.6013,273638.0
2024-03-27 13:25:00,14.87,14.87,14.86,14.87,33784.0,12.6013,12.6013,12.5928,12.6013,33784.0
2024-03-27 13:30:00,14.87,14.87,14.85,14.86,37813.0,12.6013,12.6013,12.5843,12.5928,37813.0
2024-03-27 13:35:00,14.86,14.87,14.85,14.87,71616.0,12.5928,12.6013,12.5843,12.6013,71616.0
2024-03-27 13:40:00,14.87,14.87,14.86,14.87,48352.0,12.6013,12.6013,12.5928,12.6013,48352.0
2024-03-27 13:45:00,14.87,14.87,14.85,14.86,45961.0,12.6013,12.6013,12.5843,12.5928,45961.0
2024-03-27 13:50:00,14.85,14.88,14.85,14.88,138781.0,12.5843,12.6098,12.5843,12.6098,138781.0
2024-03-27 13:55:00,14.88,14.88,14.87,14.88,161704.0,12.6098,12.6098,12.6013,12.6098,161704.0
2024-03-27 14:00:00,14.88,14.91,14.87,14.89,437204.0,12.6098,12.6352,12.6013,12.6182,437204.0
2024-03-27 14:05:00,14.89,14.91,14.88,14.91,136715.0,12.6182,12.6352,12.6098,12.6352,136715.0
2024-03-27 14:10:00,14.91,14.92,14.9,14.92,76543.0,12.6352,12.6437,12.6267,12.6437,76543.0
2024-03-27 14:15:00,14.92,14.96,14.91,14.95,287600.0,12.6437,12.6776,12.6352,12.6691,287600.0
2024-03-27 14:20:00,14.94,14.96,14.93,14.94,294058.0,12.6606,12.6776,12.6521,12.6606,294058.0
2024-03-27 14:25:00,14.94,14.94,14.92,14.92,106593.0,12.6606,12.6606,12.6437,12.6437,106593.0
2024-03-27 14:30:00,14.93,14.94,14.91,14.94,223231.0,12.6521,12.6606,12.6352,12.6606,223231.0
2024-03-27 14:35:00,14.93,14.94,14.91,14.92,120210.0,12.6521,12.6606,12.6352,12.6437,120210.0
2024-03-27 14:40:00,14.92,14.92,14.89,14.91,109611.0,12.6437,12.6437,12.6182,12.6352,109611.0
2024-03-27 14:45:00,14.91,14.91,14.89,14.91,129610.0,12.6352,12.6352,12.6182,12.6352,129610.0
2024-03-27 14:50:00,14.91,14.93,14.9,14.92,166151.0,12.6352,12.6521,12.6267,12.6437,166151.0
2024-03-27 14:55:00,14.93,14.93,14.92,14.93,64231.0,12.6521,12.6521,12.6437,12.6521,64231.0
2024-03-27 15:00:00,14.93,14.96,14.92,14.95,345104.0,12.6521,12.6776,12.6437,12.6691,345104.0
2024-03-27 15:05:00,14.95,14.95,14.92,14.93,104888.0,12.6691,12.6691,12.6437,12.6521,104888.0
2024-03-27 15:10:00,14.92,14.92,14.89,14.91,271537.0,12.6437,12.6437,12.6182,12.6352,271537.0
2024-03-27 15:15:00,14.91,14.91,14.89,14.89,133883.0,12.6352,12.6352,12.6182,12.6182,133883.0
2024-03-27 15:20:00,14.9,14.92,14.89,14.91,133126.0,12.6267,12.6437,12.6182,12.6352,133126.0
2024-03-27 15:25:00,14.92,14.93,14.91,14.92,99394.0,12.6437,12.6521,12.6352,12.6437,99394.0
2024-03-27 15:30:00,14.92,14.92,14.91,14.92,38902.0,12.6437,12.6437,12.6352,12.6437,38902.0
2024-03-27 15:35:00,14.92,14.94,14.91,14.94,268721.0,12.6437,12.6606,12.6352,12.6606,268721.0
2024-03-27 15:40:00,14.94,14.95,14.92,14.94,340520.0,12.6606,12.6691,12.6437,12.6606,340520.0
2024-03-27 15:45:00,14.94,14.95,14.93,14.95,281408.0,12.6606,12.6691,12.6521,12.6691,281408.0
2024-03-27 15:50:00,14.95,14.95,14.93,14.95,824497.0,12.6691,12.6691,12.6521,12.6691,824497.0
2024-03-27 15:55:00,14.95,14.95,14.92,14.93,827638.0,12.6691,12.6691,12.6437,12.6521,827638.0
2024-03-28 09:30:00,14.94,14.98,14.87,14.94,1377481.0,12.6606,12.6945,12.6013,12.6606,1377481.0
2024-03-28 09:35:00,14.94,15.02,14.93,15.01,333634.0,12.6606,12.7284,12.6521,12.7199,333634.0
2024-03-28 09:40:00,15.01,15.05,14.99,15.03,599274.0,12.7199,12.7538,12.703,12.7369,599274.0
2024-03-28 09:45:00,15.03,15.04,15.01,15.02,262258.0,12.7369,12.7453,12.7199,12.7284,262258.0
2024-03-28 09:50:00,15.02,15.11,15.01,15.06,400983.0,12.7284,12.8047,12.7199,12.7623,400983.0
2024-03-28 09:55:00,15.06,15.07,15.01,15.07,297437.0,12.7623,12.7708,12.7199,12.7708,297437.0
2024-03-28 10:00:00,15.07,15.08,15.02,15.04,163285.0,12.7708,12.7792,12.7284,12.7453,163285.0
2024-03-28 10:05:00,15.05,15.08,15.04,15.06,195428.0,12.7538,12.7792,12.7453,12.7623,195428.0
2024-03-28 10:10:00,15.06,15.08,15.05,15.07,117288.0,12.7623,12.7792,12.7538,12.7708,117288.0
2024-03-28 10:15:00,15.07,15.08,15.04,15.04,197810.0,12.7708,12.7792,12.7453,12.7453,197810.0
2024-03-28 10:20:00,15.04,15.08,15.03,15.07,237438.0,12.7453,12.7792,12.7369,12.7708,237438.0
2024-03-28 10:25:00,15.08,15.08,15.03,15.04,97010.0,12.7792,12.7792,12.7369,12.7453,97010.0
2024-03-28 10:30:00,15.04,15.08,15.03,15.06,163564.0,12.7453,12.7792,12.7369,12.7623,163564.0
2024-03-28 10:35:00,15.07,15.1,15.05,15.09,256179.0,12.7708,12.7962,12.7538,12.7877,256179.0
2024-03-28 10:40:00,15.09,15.1,15.08,15.09,148708.0,12.7877,12.7962,12.7792,12.7877,148708.0
2024-03-28 10:45:00,15.09,15.1,15.08,15.09,118551.0,12.7877,12.7962,12.7792,12.7877,118551.0
2024-03-28 10:50:00,15.09,15.09,15.08,15.09,78830.0,12.7877,12.7877,12.7792,12.7877,78830.0
2024-03-28 10:55:00,15.09,15.1,15.08,15.09,254742.0,12.7877,12.7962,12.7792,12.7877,254742.0
2024-03-28 11:00:00,15.09,15.11,15.08,15.11,328815.0,12.7877,12.8047,12.7792,12.8047,328815.0
2024-03-28 11:05:00,15.11,15.14,15.09,15.13,388072.0,12.8047,12.8301,12.7877,12.8216,388072.0
2024-03-28 11:10:00,15.13,15.14,15.11,15.12,100301.0,12.8216,12.8301,12.8047,12.8131,100301.0
2024-03-28 11:15:00,15.12,15.12,15.1,15.12,201738.0,12.8131,12.8131,12.7962,12.8131,201738.0
2024-03-28 11:20:00,15.12,15.14,15.1,15.12,273397.0,12.8131,12.8301,12.7962,12.8131,273397.0
2024-03-28 11:25:00,15.12,15.13,15.1,15.13,224493.0,12.8131,12.8216,12.7962,12.8216,224493.0
2024-03-28 11:30:00,15.13,15.15,15.12,15.15,194806.0,12.8216,12.8386,12.8131,12.8386,194806.0
2024-03-28 11:35:00,15.15,15.19,15.14,15.18,282621.0,12.8386,12.8725,12.8301,12.864,282621.0
2024-03-28 11:40:00,15.19,15.2,15.18,15.18,191158.0,12.8725,12.8809,12.864,12.864,191158.0
2024-03-28 11:45:00,15.19,15.23,15.17,15.23,203129.0,12.8725,12.9064,12.8555,12.9064,203129.0
2024-03-28 11:50:00,15.22,15.25,15.2,15.21,249211.0,12.8979,12.9233,12.8809,12.8894,249211.0
2024-03-28 11:55:00,15.21,15.21,15.18,15.19,279988.0,12.8894,12.8894,12.864,12.8725,279988.0
2024-03-28 12:00:00,15.18,15.21,15.18,15.21,231373.0,12.864,12.8894,12.864,12.8894,231373.0
2024-03-28 12:05:00,15.2,15.21,15.15,15.16,240218.0,12.8809,12.8894,12.8386,12.847,240218.0
2024-03-28 12:10:00,15.16,15.18,15.15,15.18,252511.0,12.847,12.864,12.8386,12.864,252511.0
2024-03-28 12:15:00,15.17,15.19,15.15,15.16,317591.0,12.8555,12.8725,12.8386,12.847,317591.0
2024-03-28 12:20:00,15.16,15.18,15.15,15.18,204921.0,12.847,12.864,12.8386,12.864,204921.0
2024-03-28 12:25:00,15.18,15.2,15.17,15.18,319130.0,12.864,12.8809,12.8555,12.864,319130.0
2024-03-28 12:30:00,15.17,15.19,15.16,15.17,192349.0,12.8555,12.8725,12.847,12.8555,192349.0
2024-03-28 12:35:00,15.17,15.19,15.15,15.19,191436.0,12.8555,12.8725,12.8386,12.8725,191436.0
2024-03-28 12:40:00,15.19,15.2,15.17,15.2,114818.0,12.8725,12.8809,12.8555,12.8809,114818.0
2024-03-28 12:45:00,15.19,15.21,15.19,15.19,246243.0,12.8725,12.8894,12.8725,12.8725,246243.0
2024-03-28 12:50:00,15.2,15.2,15.18,15.19,127630.0,12.8809,12.8809,12.864,12.8725,127630.0
2024-03-28 12:55:00,15.18,15.21,15.18,15.2,376079.0,12.864,12.8894,12.864,12.8809,376079.0
2024-03-28 13:00:00,15.2,15.2,15.16,15.16,173215.0,12.8809,12.8809,12.847,12.847,173215.0
2024-03-28 13:05:00,15.16,15.17,15.14,15.15,386721.0,12.847,12.8555,12.8301,12.8386,386721.0
2024-03-28 13:10:00,15.15,15.16,15.13,15.15,374802.0,12.8386,12.847,12.8216,12.8386,374802.0
2024-03-28 13:15:00,15.15,15.16,15.13,15.14,101450.0,12.8386,12.847,12.8216,12.8301,101450.0
2024-03-28 13:20:00,15.13,15.15,15.1,15.11,428278.0,12.8216,12.8386,12.7962,12.8047,428278.0
2024-03-28 13:25:00,15.11,15.15,15.1,15.15,314337.0,12.8047,12.8386,12.7962,12.8386,314337.0
2024-03-28 13:30:00,15.15,15.16,15.13,15.14,151490.0,12.8386,12.847,12.8216,12.8301,151490.0
2024-03-28 13:35:00,15.14,15.16,15.12,15.16,255043.0,12.8301,12.847,12.8131,12.847,255043.0
2024-03-28 13:40:00,15.15,15.19,15.15,15.18,325727.0,12.8386,12.8725,12.8386,12.864,325727.0
2024-03-28 13:45:00,15.18,15.19,15.17,15.19,211322.0,12.864,12.8725,12.8555,12.8725,211322.0
2024-03-28 13:50:00,15.19,15.19,15.18,15.18,160897.0,12.8725,12.8725,12.864,12.864,160897.0
2024-03-28 13:55:00,15.18,15.21,15.17,15.19,555223.0,12.864,12.8894,12.8555,12.8725,555223.0
2024-03-28 14:00:00,15.19,15.21,15.18,15.2,234915.0,12.8725,12.8894,12.864,12.8809,234915.0
2024-03-28 14:05:00,15.21,15.24,15.2,15.24,326613.0,12.8894,12.9148,12.8809,12.9148,326613.0
2024-03-28 14:10:00,15.24,15.25,15.21,15.22,288952.0,12.9148,12.9233,12.8894,12.8979,288952.0
2024-03-28 14:15:00,15.21,15.23,15.19,15.2,235026.0,12.8894,12.9064,12.8725,12.8809,235026.0
2024-03-28 14:20:00,15.2,15.2,15.18,15.19,173370.0,12.8809,12.8809,12.864,12.8725,173370.0
2024-03-28 14:25:00,15.19,15.21,15.18,15.21,177081.0,12.8725,12.8894,12.864,12.8894,177081.0
2024-03-28 14:30:00,15.2,15.21,15.19,15.19,159146.0,12.8809,12.8894,12.8725,12.8725,159146.0
2024-03-28 14:35:00,15.19,15.2,15.18,15.2,123718.0,12.8725,12.8809,12.864,12.8809,123718.0
2024-03-28 14:40:00,15.19,15.2,15.17,15.18,245828.0,12.8725,12.8809,12.8555,12.864,245828.0
2024-03-28 14:45:00,15.18,15.19,15.17,15.19,321031.0,12.864,12.8725,12.8555,12.8725,321031.0
2024-03-28 14:50:00,15.18,15.22,15.18,15.21,322264.0,12.864,12.8979,12.864,12.8894,322264.0
2024-03-28 14:55:00,15.22,15.22,15.21,15.21,198262.0,12.8979,12.8979,12.8894,12.8894,198262.0
2024-03-28 15:00:00,15.21,15.23,15.21,15.23,407844.0,12.8894,12.9064,12.8894,12.9064,407844.0
2024-03-28 15:05:00,15.22,15.23,15.2,15.21,527550.0,12.8979,12.9064,12.8809,12.8894,527550.0
2024-03-28 15:10:00,15.21,15.22,15.2,15.21,152084.0,12.8894,12.8979,12.8809,12.8894,152084.0
2024-03-28 15:15:00,15.21,15.23,15.2,15.22,249111.0,12.8894,12.9064,12.8809,12.8979,249111.0
2024-03-28 15:20:00,15.23,15.23,15.2,15.23,359859.0,12.9064,12.9064,12.8809,12.9064,359859.0
2024-03-28 15:25:00,15.22,15.24,15.22,15.24,147505.0,12.8979,12.9148,12.8979,12.9148,147505.0
2024-03-28 15:30:00,15.24,15.24,15.18,15.2,1254641.0,12.9148,12.9148,12.864,12.8809,1254641.0
2024-03-28 15:35:00,15.2,15.21,15.19,15.19,315707.0,12.8809,12.8894,12.8725,12.8725,315707.0
2024-03-28 15:40:00,15.2,15.23,15.19,15.22,1061072.0,12.8809,12.9064,12.8725,12.8979,1061072.0
2024-03-28 15:45:00,15.21,15.22,15.18,15.21,1294345.0,12.8894,12.8979,12.864,12.8894,1294345.0
2024-03-28 15:50:00,15.21,15.23,15.19,15.23,779944.0,12.8894,12.9064,12.8725,12.9064,779944.0
2024-03-28 15:55:00,15.23,15.23,15.2,15.21,1553347.0,12.9064,12.9064,12.8809,12.8894,1553347.0
2024-04-01 09:30:00,15.22,15.24,15.11,15.12,465994.0,12.8979,12.9148,12.8047,12.8131,465994.0
2024-04-01 09:35:00,15.11,15.12,15.06,15.09,260886.0,12.8047,12.8131,12.7623,12.7877,260886.0
2024-04-01 09:40:00,15.09,15.14,15.07,15.1,178420.0,12.7877,12.8301,12.7708,12.7962,178420.0
2024-04-01 09:45:00,15.1,15.11,15.05,15.07,126978.0,12.7962,12.8047,12.7538,12.7708,126978.0
2024-04-01 09:50:00,15.06,15.11,15.05,15.08,101715.0,12.7623,12.8047,12.7538,12.7792,101715.0
2024-04-01 09:55:00,15.07,15.11,15.05,15.11,169893.0,12.7708,12.8047,12.7538,12.8047,169893.0
2024-04-01 10:00:00,15.1,15.11,15.05,15.08,299350.0,12.7962,12.8047,12.7538,12.7792,299350.0
2024-04-01 10:05:00,15.08,15.11,15.07,15.11,216746.0,12.7792,12.8047,12.7708,12.8047,216746.0
2024-04-01 10:10:00,15.1,15.16,15.09,15.14,363322.0,12.7962,12.847,12.7877,12.8301,363322.0
2024-04-01 10:15:00,15.14,15.16,15.12,15.14,224576.0,12.8301,12.847,12.8131,12.8301,224576.0
2024-04-01 10:20:00,15.14,15.16,15.08,15.08,269172.0,12.8301,12.847,12.7792,12.7792,269172.0
2024-04-01 10:25:00,15.08,15.11,15.07,15.09,135524.0,12.7792,12.8047,12.7708,12.7877,135524.0
2024-04-01 10:30:00,15.09,15.14,15.08,15.1,173030.0,12.7877,12.8301,12.7792,12.7962,173030.0
2024-04-01 10:35:00,15.1,15.11,15.08,15.09,187495.0,12.7962,12.8047,12.7792,12.7877,187495.0
2024-04-01 10:40:00,15.08,15.1,15.07,15.09,150046.0,12.7792,12.7962,12.7708,12.7877,150046.0
2024-04-01 10:45:00,15.09,15.1,15.07,15.08,104057.0,12.7877,12.7962,12.7708,12.7792,104057.0
2024-04-01 10:50:00,15.08,15.11,15.06,15.09,316419.0,12.7792,12.8047,12.7623,12.7877,316419.0
2024-04-01 10:55:00,15.09,15.13,15.08,15.11,104113.0,12.7877,12.8216,12.7792,12.8047,104113.0
2024-04-01 11:00:00,15.11,15.11,15.09,15.1,60546.0,12.8047,12.8047,12.7877,12.7962,60546.0
2024-04-01 11:05:00,15.1,15.12,15.09,15.1,195777.0,12.7962,12.8131,12.7877,12.7962,195777.0
2024-04-01 11:10:00,15.11,15.11,15.08,15.11,192685.0,12.8047,12.8047,12.7792,12.8047,192685.0
2024-04-01 11:15:00,15.11,15.11,15.08,15.1,237205.0,12.8047,12.8047,12.7792,12.7962,237205.0
2024-04-01 11:20:00,15.1,15.12,15.08,15.11,143821.0,12.7962,12.8131,12.7792,12.8047,143821.0
2024-04-01 11:25:00,15.1,15.13,15.1,15.12,72708.0,12.7962,12.8216,12.7962,12.8131,72708.0
2024-04-01 11:30:00,15.12,15.12,15.08,15.1,186440.0,12.8131,12.8131,12.7792,12.7962,186440.0
2024-04-01 11:35:00,15.11,15.11,15.08,15.08,262074.0,12.8047,12.8047,12.7792,12.7792,262074.0
2024-04-01 11:40:00,15.08,15.1,15.08,15.09,120864.0,12.7792,12.7962,12.7792,12.7877,120864.0
2024-04-01 11:45:00,15.1,15.11,15.08,15.1,203762.0,12.7962,12.8047,12.7792,12.7962,203762.0
2024-04-01 11:50:00,15.1,15.1,15.08,15.1,135688.0,12.7962,12.7962,12.7792,12.7962,135688.0
2024-04-01 11:55:00,15.09,15.11,15.09,15.1,139676.0,12.7877,12.8047,12.7877,12.7962,139676.0
2024-04-01 12:00:00,15.09,15.11,15.08,15.11,108902.0,12.7877,12.8047,12.7792,12.8047,108902.0
2024-04-01 12:05:00,15.1,15.1,15.08,15.09,110589.0,12.7962,12.7962,12.7792,12.7877,110589.0
2024-04-01 12:10:00,15.09,15.1,15.08,15.1,109311.0,12.7877,12.7962,12.7792,12.7962,109311.0
2024-04-01 12:15:00,15.09,15.11,15.09,15.1,119067.0,12.7877,12.8047,12.7877,12.7962,119067.0
2024-04-01 12:20:00,15.1,15.11,15.09,15.11,68933.0,12.7962,12.8047,12.7877,12.8047,68933.0
2024-04-01 12:25:00,15.11,15.16,15.1,15.16,169786.0,12.8047,12.847,12.7962,12.847,169786.0
2024-04-01 12:30:00,15.16,15.17,15.13,15.14,224630.0,12.847,12.8555,12.8216,12.8301,224630.0
2024-04-01 12:35:00,15.15,15.15,15.12,15.14,72961.0,12.8386,12.8386,12.8131,12.8301,72961.0
2024-04-01 12:40:00,15.14,15.15,15.12,15.14,118334.0,12.8301,12.8386,12.8131,12.8301,118334.0
2024-04-01 12:45:00,15.13,15.14,15.11,15.13,115851.0,12.8216,12.8301,12.8047,12.8216,115851.0
2024-04-01 12:50:00,15.13,15.13,15.11,15.12,139136.0,12.8216,12.8216,12.8047,12.8131,139136.0
2024-04-01 12:55:00,15.11,15.14,15.1,15.14,176541.0,12.8047,12.8301,12.7962,12.8301,176541.0
2024-04-01 13:00:00,15.14,15.14,15.11,15.13,132925.0,12.8301,12.8301,12.8047,12.8216,132925.0
2024-04-01 13:05:00,15.14,15.15,15.13,15.14,147597.0,12.8301,12.8386,12.8216,12.8301,147597.0
2024-04-01 13:10:00,15.15,15.16,15.13,15.16,126147.0,12.8386,12.847,12.8216,12.847,126147.0
2024-04-01 13:15:00,15.16,15.16,15.13,15.14,143257.0,12.847,12.847,12.8216,12.8301,143257.0
2024-04-01 13:20:00,15.14,15.14,15.11,15.14,152345.0,12.8301,12.8301,12.8047,12.8301,152345.0
2024-04-01 13:25:00,15.14,15.14,15.12,15.14,102926.0,12.8301,12.8301,12.8131,12.8301,102926.0
2024-04-01 13:30:00,15.14,15.15,15.13,15.14,101398.0,12.8301,12.8386,12.8216,12.8301,101398.0
2024-04-01 13:35:00,15.14,15.15,15.13,15.15,90870.0,12.8301,12.8386,12.8216,12.8386,90870.0
2024-04-01 13:40:00,15.14,15.17,15.13,15.17,213284.0,12.8301,12.8555,12.8216,12.8555,213284.0
2024-04-01 13:45:00,15.16,15.17,15.16,15.17,68250.0,12.847,12.8555,12.847,12.8555,68250.0
2024-04-01 13:50:00,15.17,15.17,15.15,15.17,116555.0,12.8555,12.8555,12.8386,12.8555,116555.0
2024-04-01 13:55:00,15.17,15.17,15.16,15.17,32727.0,12.8555,12.8555,12.847,12.8555,32727.0
2024-04-01 14:00:00,15.17,15.17,15.15,15.16,117843.0,12.8555,12.8555,12.8386,12.847,117843.0
2024-04-01 14:05:00,15.16,15.16,15.14,15.16,189280.0,12.847,12.847,12.8301,12.847,189280.0
2024-04-01 14:10:00,15.16,15.17,15.15,15.17,79229.0,12.847,12.8555,12.8386,12.8555,79229.0
2024-04-01 14:15:00,15.17,15.2,15.16,15.18,374992.0,12.8555,12.8809,12.847,12.864,374992.0
2024-04-01 14:20:00,15.19,15.2,15.17,15.19,235966.0,12.8725,12.8809,12.8555,12.8725,235966.0
2024-04-01 14:25:00,15.19,15.2,15.18,15.19,120891.0,12.8725,12.8809,12.864,12.8725,120891.0
2024-04-01 14:30:00,15.19,15.2,15.17,15.19,448790.0,12.8725,12.8809,12.8555,12.8725,448790.0
2024-04-01 14:35:00,15.19,15.2,15.18,15.19,115837.0,12.8725,12.8809,12.864,12.8725,115837.0
2024-04-01 14:40:00,15.19,15.19,15.16,15.18,197225.0,12.8725,12.8725,12.847,12.864,197225.0
2024-04-01 14:45:00,15.18,15.18,15.17,15.18,128871.0,12.864,12.864,12.8555,12.864,128871.0
2024-04-01 14:50:00,15.18,15.18,15.17,15.18,58222.0,12.864,12.864,12.8555,12.864,58222.0
2024-04-01 14:55:00,15.18,15.18,15.15,15.16,162515.0,12.864,12.864,12.8386,12.847,162515.0
2024-04-01 15:00:00,15.16,15.18,15.15,15.17,223542.0,12.847,12.864,12.8386,12.8555,223542.0
2024-04-01 15:05:00,15.17,15.17,15.16,15.17,69492.0,12.8555,12.8555,12.847,12.8555,69492.0
2024-04-01 15:10:00,15.17,15.17,15.16,15.17,130084.0,12.8555,12.8555,12.847,12.8555,130084.0
2024-04-01 15:15:00,15.17,15.19,15.16,15.18,134674.0,12.8555,12.8725,12.847,12.864,134674.0
2024-04-01 15:20:00,15.19,15.21,15.18,15.2,213253.0,12.8725,12.8894,12.864,12.8809,213253.0
2024-04-01 15:25:00,15.2,15.21,15.19,15.2,239579.0,12.8809,12.8894,12.8725,12.8809,239579.0
2024-04-01 15:30:00,15.2,15.21,15.19,15.2,166958.0,12.8809,12.8894,12.8725,12.8809,166958.0
2024-04-01 15:35:00,15.2,15.2,15.18,15.2,152771.0,12.8809,12.8809,12.864,12.8809,152771.0
2024-04-01 15:40:00,15.2,15.22,15.19,15.22,325237.0,12.8809,12.8979,12.8725,12.8979,325237.0
2024-04-01 15:45:00,15.21,15.25,15.21,15.24,272410.0,12.8894,12.9233,12.8894,12.9148,272410.0
2024-04-01 15:50:00,15.24,15.26,15.22,15.24,596427.0,12.9148,12.9318,12.8979,12.9148,596427.0
2024-04-01 15:55:00,15.24,15.25,15.21,15.23,624888.0,12.9148,12.9233,12.8894,12.9064,624888.0
2024-04-02 09:30:00,15.39,15.47,15.37,15.46,783522.0,13.042,13.1097,13.025,13.1013,783522.0
2024-04-02 09:35:00,15.46,15.53,15.43,15.52,522484.0,13.1013,13.1606,13.0758,13.1521,522484.0
2024-04-02 09:40:00,15.52,15.54,15.47,15.51,379932.0,13.1521,13.1691,13.1097,13.1436,379932.0
2024-04-02 09:45:00,15.51,15.52,15.48,15.49,266715.0,13.1436,13.1521,13.1182,13.1267,266715.0
2024-04-02 09:50:00,15.49,15.51,15.47,15.5,143848.0,13.1267,13.1436,13.1097,13.1352,143848.0
2024-04-02 09:55:00,15.5,15.54,15.49,15.53,278783.0,13.1352,13.1691,13.1267,13.1606,278783.0
2024-04-02 10:00:00,15.54,15.61,15.51,15.6,339114.0,13.1691,13.2284,13.1436,13.2199,339114.0
2024-04-02 10:05:00,15.6,15.6,15.55,15.58,284374.0,13.2199,13.2199,13.1775,13.203,284374.0
2024-04-02 10:10:00,15.58,15.6,15.55,15.59,1022850.0,13.203,13.2199,13.1775,13.2114,1022850.0
2024-04-02 10:15:00,15.59,15.6,15.53,15.58,588205.0,13.2114,13.2199,13.1606,13.203,588205.0
2024-04-02 10:20:00,15.58,15.6,15.54,15.59,389722.0,13.203,13.2199,13.1691,13.2114,389722.0
2024-04-02 10:25:00,15.6,15.6,15.56,15.57,243447.0,13.2199,13.2199,13.186,13.1945,243447.0
2024-04-02 10:30:00,15.57,15.58,15.54,15.57,772437.0,13.1945,13.203,13.1691,13.1945,772437.0
2024-04-02 10:35:00,15.57,15.57,15.52,15.55,455693.0,13.1945,13.1945,13.1521,13.1775,455693.0
2024-04-02 10:40:00,15.54,15.55,15.49,15.5,193034.0,13.1691,13.1775,13.1267,13.1352,193034.0
2024-04-02 10:45:00,15.5,15.5,15.45,15.46,218097.0,13.1352,13.1352,13.0928,13.1013,218097.0
2024-04-02 10:50:00,15.46,15.53,15.46,15.5,437855.0,13.1013,13.1606,13.1013,13.1352,437855.0
2024-04-02 10:55:00,15.49,15.51,15.48,15.5,235376.0,13.1267,13.1436,13.1182,13.1352,235376.0
2024-04-02 11:00:00,15.5,15.54,15.49,15.54,172330.0,13.1352,13.1691,13.1267,13.1691,172330.0
2024-04-02 11:05:00,15.54,15.57,15.53,15.56,411059.0,13.1691,13.1945,13.1606,13.186,411059.0
2024-04-02 11:10:00,15.55,15.56,15.54,15.54,146627.0,13.1775,13.186,13.1691,13.1691,146627.0
2024-04-02 11:15:00,15.54,15.55,15.53,15.54,97433.0,13.1691,13.1775,13.1606,13.1691,97433.0
2024-04-02 11:20:00,15.54,15.57,15.52,15.56,308035.0,13.1691,13.1945,13.1521,13.186,308035.0
2024-04-02 11:25:00,15.56,15.56,15.54,15.55,83366.0,13.186,13.186,13.1691,13.1775,83366.0
2024-04-02 11:30:00,15.54,15.55,15.49,15.5,173718.0,13.1691,13.1775,13.1267,13.1352,173718.0
2024-04-02 11:35:00,15.5,15.52,15.48,15.51,134374.0,13.1352,13.1521,13.1182,13.1436,134374.0
2024-04-02 11:40:00,15.52,15.52,15.48,15.49,99973.0,13.1521,13.1521,13.1182,13.1267,99973.0
2024-04-02 11:45:00,15.49,15.49,15.44,15.45,107684.0,13.1267,13.1267,13.0843,13.0928,107684.0
2024-04-02 11:50:00,15.45,15.47,15.44,15.47,121903.0,13.0928,13.1097,13.0843,13.1097,121903.0
2024-04-02 11:55:00,15.47,15.49,15.47,15.48,147991.0,13.1097,13.1267,13.1097,13.1182,147991.0
2024-04-02 12:00:00,15.48,15.48,15.44,15.45,166951.0,13.1182,13.1182,13.0843,13.0928,166951.0
2024-04-02 12:05:00,15.45,15.47,15.44,15.46,74470.0,13.0928,13.1097,13.0843,13.1013,74470.0
2024-04-02 12:10:00,15.46,15.46,15.44,15.46,83653.0,13.1013,13.1013,13.0843,13.1013,83653.0
2024-04-02 12:15:00,15.46,15.46,15.43,15.44,78338.0,13.1013,13.1013,13.0758,13.0843,78338.0
2024-04-02 12:20:00,15.44,15.44,15.41,15.43,151525.0,13.0843,13.0843,13.0589,13.0758,151525.0
2024-04-02 12:25:00,15.43,15.45,15.43,15.43,99111.0,13.0758,13.0928,13.0758,13.0758,99111.0
2024-04-02 12:30:00,15.44,15.44,15.42,15.44,116282.0,13.0843,13.0843,13.0674,13.0843,116282.0
2024-04-02 12:35:00,15.44,15.44,15.42,15.43,237849.0,13.0843,13.0843,13.0674,13.0758,237849.0
2024-04-02 12:40:00,15.42,15.44,15.41,15.44,71449.0,13.0674,13.0843,13.0589,13.0843,71449.0
2024-04-02 12:45:00,15.44,15.45,15.43,15.44,137633.0,13.0843,13.0928,13.0758,13.0843,137633.0
2024-04-02 12:50:00,15.45,15.45,15.43,15.44,79728.0,13.0928,13.0928,13.0758,13.0843,79728.0
2024-04-02 12:55:00,15.44,15.45,15.43,15.45,60175.0,13.0843,13.0928,13.0758,13.0928,60175.0
2024-04-02 13:00:00,15.45,15.45,15.43,15.44,182064.0,13.0928,13.0928,13.0758,13.0843,182064.0
2024-04-02 13:05:00,15.44,15.44,15.43,15.43,56679.0,13.0843,13.0843,13.0758,13.0758,56679.0
2024-04-02 13:10:00,15.43,15.46,15.41,15.46,239110.0,13.0758,13.1013,13.0589,13.1013,239110.0
2024-04-02 13:15:00,15.46,15.47,15.45,15.46,158527.0,13.1013,13.1097,13.0928,13.1013,158527.0
2024-04-02 13:20:00,15.46,15.48,15.45,15.46,192231.0,13.1013,13.1182,13.0928,13.1013,192231.0
2024-04-02 13:25:00,15.47,15.49,15.46,15.49,198576.0,13.1097,13.1267,13.1013,13.1267,198576.0
2024-04-02 13:30:00,15.49,15.51,15.48,15.51,122556.0,13.1267,13.1436,13.1182,13.1436,122556.0
2024-04-02 13:35:00,15.51,15.51,15.49,15.5,130169.0,13.1436,13.1436,13.1267,13.1352,130169.0
2024-04-02 13:40:00,15.5,15.5,15.47,15.48,129340.0,13.1352,13.1352,13.1097,13.1182,129340.0
2024-04-02 13:45:00,15.48,15.52,15.47,15.52,138921.0,13.1182,13.1521,13.1097,13.1521,138921.0
2024-04-02 13:50:00,15.52,15.54,15.52,15.53,138158.0,13.1521,13.1691,13.1521,13.1606,138158.0
2024-04-02 13:55:00,15.53,15.54,15.52,15.53,105345.0,13.1606,13.1691,13.1521,13.1606,105345.0
2024-04-02 14:00:00,15.53,15.53,15.5,15.5,59024.0,13.1606,13.1606,13.1352,13.1352,59024.0
2024-04-02 14:05:00,15.5,15.51,15.48,15.5,286618.0,13.1352,13.1436,13.1182,13.1352,286618.0
2024-04-02 14:10:00,15.5,15.53,15.49,15.51,155546.0,13.1352,13.1606,13.1267,13.1436,155546.0
2024-04-02 14:15:00,15.52,15.52,15.5,15.52,62399.0,13.1521,13.1521,13.1352,13.1521,62399.0
2024-04-02 14:20:00,15.52,15.53,15.48,15.49,116030.0,13.1521,13.1606,13.1182,13.1267,116030.0
2024-04-02 14:25:00,15.49,15.51,15.48,15.5,131254.0,13.1267,13.1436,13.1182,13.1352,131254.0
2024-04-02 14:30:00,15.51,15.51,15.49,15.49,233677.0,13.1436,13.1436,13.1267,13.1267,233677.0
2024-04-02 14:35:00,15.49,15.51,15.49,15.5,44932.0,13.1267,13.1436,13.1267,13.1352,44932.0
2024-04-02 14:40:00,15.5,15.53,15.48,15.53,213765.0,13.1352,13.1606,13.1182,13.1606,213765.0
2024-04-02 14:45:00,15.53,15.54,15.51,15.53,90732.0,13.1606,13.1691,13.1436,13.1606,90732.0
2024-04-02 14:50:00,15.53,15.54,15.52,15.53,148871.0,13.1606,13.1691,13.1521,13.1606,148871.0
2024-04-02 14:55:00,15.53,15.55,15.52,15.55,187587.0,13.1606,13.1775,13.1521,13.1775,187587.0
2024-04-02 15:00:00,15.54,15.57,15.54,15.57,176361.0,13.1691,13.1945,13.1691,13.1945,176361.0
2024-04-02 15:05:00,15.56,15.57,15.55,15.56,148629.0,13.186,13.1945,13.1775,13.186,148629.0
2024-04-02 15:10:00,15.56,15.59,15.55,15.57,225342.0,13.186,13.2114,13.1775,13.1945,225342.0
2024-04-02 15:15:00,15.56,15.61,15.55,15.59,358757.0,13.186,13.2284,13.1775,13.2114,358757.0
2024-04-02 15:20:00,15.6,15.6,15.59,15.6,67564.0,13.2199,13.2199,13.2114,13.2199,67564.0
2024-04-02 15:25:00,15.6,15.61,15.58,15.6,198392.0,13.2199,13.2284,13.203,13.2199,198392.0
2024-04-02 15:30:00,15.6,15.64,15.6,15.63,369367.0,13.2199,13.2538,13.2199,13.2453,369367.0
2024-04-02 15:35:00,15.62,15.64,15.62,15.63,199138.0,13.2369,13.2538,13.2369,13.2453,199138.0
2024-04-02 15:40:00,15.63,15.64,15.62,15.62,386070.0,13.2453,13.2538,13.2369,13.2369,386070.0
2024-04-02 15:45:00,15.63,15.66,15.61,15.66,487203.0,13.2453,13.2708,13.2284,13.2708,487203.0
2024-04-02 15:50:00,15.66,15.66,15.64,15.64,411376.0,13.2708,13.2708,13.2538,13.2538,411376.0
2024-04-02 15:55:00,15.65,15.66,15.62,15.62,1075598.0,13.2623,13.2708,13.2369,13.2369,1075598.0
2024-04-03 09:30:00,15.56,15.68,15.56,15.6,1462575.0,13.186,13.2877,13.186,13.2199,1462575.0
2024-04-03 09:35:00,15.61,15.61,15.54,15.58,372720.0,13.2284,13.2284,13.1691,13.203,372720.0
2024-04-03 09:40:00,15.58,15.58,15.48,15.5,451225.0,13.203,13.203,13.1182,13.1352,451225.0
2024-04-03 09:45:00,15.5,15.5,15.41,15.42,343578.0,13.1352,13.1352,13.0589,13.0674,343578.0
2024-04-03 09:50:00,15.42,15.48,15.4,15.41,502998.0,13.0674,13.1182,13.0504,13.0589,502998.0
2024-04-03 09:55:00,15.4,15.45,15.39,15.44,231477.0,13.0504,13.0928,13.042,13.0843,231477.0
2024-04-03 10:00:00,15.44,15.48,15.43,15.45,184493.0,13.0843,13.1182,13.0758,13.0928,184493.0
2024-04-03 10:05:00,15.45,15.46,15.42,15.43,97497.0,13.0928,13.1013,13.0674,13.0758,97497.0
2024-04-03 10:10:00,15.42,15.46,15.4,15.46,138987.0,13.0674,13.1013,13.0504,13.1013,138987.0
2024-04-03 10:15:00,15.46,15.47,15.43,15.46,172945.0,13.1013,13.1097,13.0758,13.1013,172945.0
2024-04-03 10:20:00,15.46,15.48,15.45,15.47,133574.0,13.1013,13.1182,13.0928,13.1097,133574.0
2024-04-03 10:25:00,15.47,15.47,15.44,15.45,127161.0,13.1097,13.1097,13.0843,13.0928,127161.0
2024-04-03 10:30:00,15.45,15.48,15.43,15.46,158444.0,13.0928,13.1182,13.0758,13.1013,158444.0
2024-04-03 10:35:00,15.46,15.48,15.45,15.46,118669.0,13.1013,13.1182,13.0928,13.1013,118669.0
2024-04-03 10:40:00,15.46,15.47,15.43,15.45,96393.0,13.1013,13.1097,13.0758,13.0928,96393.0
2024-04-03 10:45:00,15.45,15.55,15.44,15.54,313501.0,13.0928,13.1775,13.0843,13.1691,313501.0
2024-04-03 10:50:00,15.54,15.55,15.5,15.51,231611.0,13.1691,13.1775,13.1352,13.1436,231611.0
2024-04-03 10:55:00,15.52,15.54,15.49,15.51,216470.0,13.1521,13.1691,13.1267,13.1436,216470.0
2024-04-03 11:00:00,15.51,15.51,15.46,15.47,173580.0,13.1436,13.1436,13.1013,13.1097,173580.0
2024-04-03 11:05:00,15.47,15.51,15.47,15.49,185625.0,13.1097,13.1436,13.1097,13.1267,185625.0
2024-04-03 11:10:00,15.5,15.51,15.45,15.46,180813.0,13.1352,13.1436,13.0928,13.1013,180813.0
2024-04-03 11:15:00,15.46,15.46,15.42,15.44,202757.0,13.1013,13.1013,13.0674,13.0843,202757.0
2024-04-03 11:20:00,15.44,15.45,15.42,15.45,205412.0,13.0843,13.0928,13.0674,13.0928,205412.0
2024-04-03 11:25:00,15.45,15.46,15.43,15.44,159844.0,13.0928,13.1013,13.0758,13.0843,159844.0
2024-04-03 11:30:00,15.44,15.45,15.43,15.44,83482.0,13.0843,13.0928,13.0758,13.0843,83482.0
2024-04-03 11:35:00,15.44,15.47,15.43,15.46,150617.0,13.0843,13.1097,13.0758,13.1013,150617.0
2024-04-03 11:40:00,15.46,15.48,15.46,15.48,124634.0,13.1013,13.1182,13.1013,13.1182,124634.0
2024-04-03 11:45:00,15.47,15.48,15.46,15.46,68474.0,13.1097,13.1182,13.1013,13.1013,68474.0
2024-04-03 11:50:00,15.46,15.48,15.45,15.48,134757.0,13.1013,13.1182,13.0928,13.1182,134757.0
2024-04-03 11:55:00,15.48,15.48,15.45,15.47,101749.0,13.1182,13.1182,13.0928,13.1097,101749.0
2024-04-03 12:00:00,15.46,15.48,15.46,15.47,107027.0,13.1013,13.1182,13.1013,13.1097,107027.0
2024-04-03 12:05:00,15.46,15.48,15.46,15.48,68979.0,13.1013,13.1182,13.1013,13.1182,68979.0
2024-04-03 12:10:00,15.48,15.5,15.4,15.42,326120.0,13.1182,13.1352,13.0504,13.0674,326120.0
2024-04-03 12:15:00,15.42,15.46,15.42,15.45,152644.0,13.0674,13.1013,13.0674,13.0928,152644.0
2024-04-03 12:20:00,15.45,15.48,15.45,15.47,80541.0,13.0928,13.1182,13.0928,13.1097,80541.0
2024-04-03 12:25:00,15.48,15.48,15.45,15.46,152435.0,13.1182,13.1182,13.0928,13.1013,152435.0
2024-04-03 12:30:00,15.46,15.52,15.45,15.5,251880.0,13.1013,13.1521,13.0928,13.1352,251880.0
2024-04-03 12:35:00,15.49,15.5,15.47,15.48,141726.0,13.1267,13.1352,13.1097,13.1182,141726.0
2024-04-03 12:40:00,15.48,15.52,15.47,15.51,163020.0,13.1182,13.1521,13.1097,13.1436,163020.0
2024-04-03 12:45:00,15.51,15.51,15.45,15.46,182954.0,13.1436,13.1436,13.0928,13.1013,182954.0
2024-04-03 12:50:00,15.46,15.49,15.44,15.47,117154.0,13.1013,13.1267,13.0843,13.1097,117154.0
2024-04-03 12:55:00,15.47,15.49,15.47,15.49,56108.0,13.1097,13.1267,13.1097,13.1267,56108.0
2024-04-03 13:00:00,15.49,15.5,15.47,15.48,56536.0,13.1267,13.1352,13.1097,13.1182,56536.0
2024-04-03 13:05:00,15.49,15.51,15.48,15.51,81848.0,13.1267,13.1436,13.1182,13.1436,81848.0
2024-04-03 13:10:00,15.51,15.54,15.5,15.52,94755.0,13.1436,13.1691,13.1352,13.1521,94755.0
2024-04-03 13:15:00,15.52,15.54,15.51,15.54,153411.0,13.1521,13.1691,13.1436,13.1691,153411.0
2024-04-03 13:20:00,15.54,15.56,15.52,15.54,141101.0,13.1691,13.186,13.1521,13.1691,141101.0
2024-04-03 13:25:00,15.54,15.55,15.53,15.55,59385.0,13.1691,13.1775,13.1606,13.1775,59385.0
2024-04-03 13:30:00,15.55,15.6,15.54,15.6,178144.0,13.1775,13.2199,13.1691,13.2199,178144.0
2024-04-03 13:35:00,15.59,15.61,15.59,15.6,111797.0,13.2114,13.2284,13.2114,13.2199,111797.0
2024-04-03 13:40:00,15.6,15.62,15.59,15.61,108655.0,13.2199,13.2369,13.2114,13.2284,108655.0
2024-04-03 13:45:00,15.62,15.62,15.6,15.62,97736.0,13.2369,13.2369,13.2199,13.2369,97736.0
2024-04-03 13:50:00,15.62,15.62,15.58,15.59,114539.0,13.2369,13.2369,13.203,13.2114,114539.0
2024-04-03 13:55:00,15.59,15.6,15.58,15.59,70968.0,13.2114,13.2199,13.203,13.2114,70968.0
2024-04-03 14:00:00,15.59,15.59,15.57,15.59,65188.0,13.2114,13.2114,13.1945,13.2114,65188.0
2024-04-03 14:05:00,15.59,15.59,15.56,15.58,93701.0,13.2114,13.2114,13.186,13.203,93701.0
2024-04-03 14:10:00,15.58,15.6,15.57,15.58,79051.0,13.203,13.2199,13.1945,13.203,79051.0
2024-04-03 14:15:00,15.58,15.58,15.55,15.57,151221.0,13.203,13.203,13.1775,13.1945,151221.0
2024-04-03 14:20:00,15.57,15.58,15.56,15.58,42680.0,13.1945,13.203,13.186,13.203,42680.0
2024-04-03 14:25:00,15.58,15.58,15.55,15.57,68899.0,13.203,13.203,13.1775,13.1945,68899.0
2024-04-03 14:30:00,15.57,15.57,15.55,15.57,76807.0,13.1945,13.1945,13.1775,13.1945,76807.0
2024-04-03 14:35:00,15.56,15.58,15.56,15.58,87012.0,13.186,13.203,13.186,13.203,87012.0
2024-04-03 14:40:00,15.58,15.59,15.57,15.59,46853.0,13.203,13.2114,13.1945,13.2114,46853.0
2024-04-03 14:45:00,15.59,15.59,15.56,15.57,84489.0,13.2114,13.2114,13.186,13.1945,84489.0
2024-04-03 14:50:00,15.57,15.58,15.56,15.57,109164.0,13.1945,13.203,13.186,13.1945,109164.0
2024-04-03 14:55:00,15.57,15.58,15.56,15.58,74270.0,13.1945,13.203,13.186,13.203,74270.0
2024-04-03 15:00:00,15.58,15.58,15.56,15.58,70587.0,13.203,13.203,13.186,13.203,70587.0
2024-04-03 15:05:00,15.58,15.58,15.57,15.58,58093.0,13.203,13.203,13.1945,13.203,58093.0
2024-04-03 15:10:00,15.58,15.58,15.56,15.57,130553.0,13.203,13.203,13.186,13.1945,130553.0
2024-04-03 15:15:00,15.56,15.58,15.55,15.57,129525.0,13.186,13.203,13.1775,13.1945,129525.0
2024-04-03 15:20:00,15.57,15.58,15.55,15.56,114572.0,13.1945,13.203,13.1775,13.186,114572.0
2024-04-03 15:25:00,15.56,15.57,15.55,15.56,107684.0,13.186,13.1945,13.1775,13.186,107684.0
2024-04-03 15:30:00,15.56,15.56,15.53,15.54,200154.0,13.186,13.186,13.1606,13.1691,200154.0
2024-04-03 15:35:00,15.54,15.55,15.53,15.54,121079.0,13.1691,13.1775,13.1606,13.1691,121079.0
2024-04-03 15:40:00,15.54,15.56,15.53,15.56,163853.0,13.1691,13.186,13.1606,13.186,163853.0
2024-04-03 15:45:00,15.56,15.6,15.55,15.6,302933.0,13.186,13.2199,13.1775,13.2199,302933.0
2024-04-03 15:50:00,15.6,15.61,15.58,15.6,417336.0,13.2199,13.2284,13.203,13.2199,417336.0
2024-04-03 15:55:00,15.59,15.61,15.59,15.6,604229.0,13.2114,13.2284,13.2114,13.2199,604229.0
2024-04-04 09:30:00,15.82,15.89,15.79,15.86,617286.0,13.4063,13.4657,13.3809,13.4402,617286.0
2024-04-04 09:35:00,15.86,15.86,15.8,15.83,273399.0,13.4402,13.4402,13.3894,13.4148,273399.0
2024-04-04 09:40:00,15.83,15.9,15.82,15.89,331864.0,13.4148,13.4741,13.4063,13.4657,331864.0
2024-04-04 09:45:00,15.89,15.95,15.86,15.94,307329.0,13.4657,13.5165,13.4402,13.508,307329.0
2024-04-04 09:50:00,15.94,15.94,15.88,15.89,129108.0,13.508,13.508,13.4572,13.4657,129108.0
2024-04-04 09:55:00,15.9,15.92,15.87,15.9,107883.0,13.4741,13.4911,13.4487,13.4741,107883.0
2024-04-04 10:00:00,15.9,15.97,15.89,15.97,184185.0,13.4741,13.5335,13.4657,13.5335,184185.0
2024-04-04 10:05:00,15.97,15.98,15.95,15.96,350081.0,13.5335,13.5419,13.5165,13.525,350081.0
2024-04-04 10:10:00,15.96,16.06,15.95,16.05,399355.0,13.525,13.6097,13.5165,13.6013,399355.0
2024-04-04 10:15:00,16.06,16.06,15.99,16.01,417160.0,13.6097,13.6097,13.5504,13.5674,417160.0
2024-04-04 10:20:00,16.02,16.06,16.01,16.05,141471.0,13.5758,13.6097,13.5674,13.6013,141471.0
2024-04-04 10:25:00,16.05,16.08,15.97,15.98,471704.0,13.6013,13.6267,13.5335,13.5419,471704.0
2024-04-04 10:30:00,15.97,16.0,15.9,15.92,2143824.0,13.5335,13.5589,13.4741,13.4911,2143824.0
2024-04-04 10:35:00,15.92,15.92,15.5,15.59,3282260.0,13.4911,13.4911,13.1352,13.2114,3282260.0
2024-04-04 10:40:00,15.57,15.67,15.35,15.65,4604059.0,13.1945,13.2792,13.0081,13.2623,4604059.0
2024-04-04 10:45:00,15.64,15.67,15.52,15.65,749656.0,13.2538,13.2792,13.1521,13.2623,749656.0
2024-04-04 10:50:00,15.65,15.65,15.52,15.54,453459.0,13.2623,13.2623,13.1521,13.1691,453459.0
2024-04-04 10:55:00,15.55,15.56,15.39,15.39,876021.0,13.1775,13.186,13.042,13.042,876021.0
2024-04-04 11:00:00,15.39,15.51,15.37,15.48,441216.0,13.042,13.1436,13.025,13.1182,441216.0
2024-04-04 11:05:00,15.48,15.55,15.45,15.48,763430.0,13.1182,13.1775,13.0928,13.1182,763430.0
2024-04-04 11:10:00,15.48,16.16,15.46,16.14,5171749.0,13.1182,13.6945,13.1013,13.6775,5171749.0
2024-04-04 11:15:00,16.14,16.14,15.85,15.95,2577716.0,13.6775,13.6775,13.4318,13.5165,2577716.0
2024-04-04 11:20:00,15.96,16.12,15.94,16.07,1826732.0,13.525,13.6606,13.508,13.6182,1826732.0
2024-04-04 11:25:00,16.07,16.19,15.97,16.09,2702754.0,13.6182,13.7199,13.5335,13.6352,2702754.0
2024-04-04 11:30:00,16.09,16.12,16.01,16.05,700084.0,13.6352,13.6606,13.5674,13.6013,700084.0
2024-04-04 11:35:00,16.05,16.1,15.95,15.96,827057.0,13.6013,13.6436,13.5165,13.525,827057.0
2024-04-04 11:40:00,15.96,16.03,15.92,16.03,409258.0,13.525,13.5843,13.4911,13.5843,409258.0
2024-04-04 11:45:00,16.03,16.04,15.98,16.0,298763.0,13.5843,13.5928,13.5419,13.5589,298763.0
2024-04-04 11:50:00,16.0,16.09,15.99,16.05,458580.0,13.5589,13.6352,13.5504,13.6013,458580.0
2024-04-04 11:55:00,16.05,16.08,15.99,16.07,334986.0,13.6013,13.6267,13.5504,13.6182,334986.0
2024-04-04 12:00:00,16.08,16.17,16.07,16.1,1112919.0,13.6267,13.7029,13.6182,13.6436,1112919.0
2024-04-04 12:05:00,16.1,16.19,16.1,16.14,703145.0,13.6436,13.7199,13.6436,13.6775,703145.0
2024-04-04 12:10:00,16.15,16.19,16.14,16.18,284710.0,13.686,13.7199,13.6775,13.7114,284710.0
2024-04-04 12:15:00,16.18,16.24,16.17,16.23,673153.0,13.7114,13.7623,13.7029,13.7538,673153.0
2024-04-04 12:20:00,16.24,16.26,16.18,16.23,597755.0,13.7623,13.7792,13.7114,13.7538,597755.0
2024-04-04 12:25:00,16.23,16.25,16.13,16.18,1133907.0,13.7538,13.7707,13.669,13.7114,1133907.0
2024-04-04 12:30:00,16.18,16.23,16.15,16.2,323108.0,13.7114,13.7538,13.686,13.7284,323108.0
2024-04-04 12:35:00,16.2,16.21,16.16,16.18,581307.0,13.7284,13.7368,13.6945,13.7114,581307.0
2024-04-04 12:40:00,16.17,16.23,16.15,16.21,511452.0,13.7029,13.7538,13.686,13.7368,511452.0
2024-04-04 12:45:00,16.21,16.24,16.2,16.22,238913.0,13.7368,13.7623,13.7284,13.7453,238913.0
2024-04-04 12:50:00,16.23,16.27,16.2,16.21,278302.0,13.7538,13.7877,13.7284,13.7368,278302.0
2024-04-04 12:55:00,16.21,16.22,16.04,16.09,1544044.0,13.7368,13.7453,13.5928,13.6352,1544044.0
2024-04-04 13:00:00,16.09,16.13,16.06,16.1,407900.0,13.6352,13.669,13.6097,13.6436,407900.0
2024-04-04 13:05:00,16.1,16.11,16.07,16.09,157300.0,13.6436,13.6521,13.6182,13.6352,157300.0
2024-04-04 13:10:00,16.1,16.11,16.02,16.06,537190.0,13.6436,13.6521,13.5758,13.6097,537190.0
2024-04-04 13:15:00,16.05,16.07,15.99,16.01,994062.0,13.6013,13.6182,13.5504,13.5674,994062.0
2024-04-04 13:20:00,16.0,16.03,15.97,16.0,331960.0,13.5589,13.5843,13.5335,13.5589,331960.0
2024-04-04 13:25:00,16.0,16.0,15.93,15.94,345153.0,13.5589,13.5589,13.4996,13.508,345153.0
2024-04-04 13:30:00,15.93,15.95,15.86,15.92,449311.0,13.4996,13.5165,13.4402,13.4911,449311.0
2024-04-04 13:35:00,15.91,15.98,15.9,15.97,343469.0,13.4826,13.5419,13.4741,13.5335,343469.0
2024-04-04 13:40:00,15.97,15.98,15.92,15.94,194551.0,13.5335,13.5419,13.4911,13.508,194551.0
2024-04-04 13:45:00,15.94,15.98,15.92,15.93,133393.0,13.508,13.5419,13.4911,13.4996,133393.0
2024-04-04 13:50:00,15.93,15.93,15.86,15.87,443803.0,13.4996,13.4996,13.4402,13.4487,443803.0
2024-04-04 13:55:00,15.88,15.88,15.83,15.85,493684.0,13.4572,13.4572,13.4148,13.4318,493684.0
2024-04-04 14:00:00,15.85,15.9,15.84,15.89,129348.0,13.4318,13.4741,13.4233,13.4657,129348.0
2024-04-04 14:05:00,15.89,15.9,15.86,15.87,130080.0,13.4657,13.4741,13.4402,13.4487,130080.0
2024-04-04 14:10:00,15.87,15.88,15.83,15.84,150479.0,13.4487,13.4572,13.4148,13.4233,150479.0
2024-04-04 14:15:00,15.84,15.85,15.82,15.83,314862.0,13.4233,13.4318,13.4063,13.4148,314862.0
2024-04-04 14:20:00,15.82,15.84,15.81,15.83,202752.0,13.4063,13.4233,13.3979,13.4148,202752.0
2024-04-04 14:25:00,15.83,15.86,15.73,15.73,434833.0,13.4148,13.4402,13.3301,13.3301,434833.0
2024-04-04 14:30:00,15.73,15.76,15.68,15.69,899840.0,13.3301,13.3555,13.2877,13.2962,899840.0
2024-04-04 14:35:00,15.7,15.83,15.68,15.83,544156.0,13.3047,13.4148,13.2877,13.4148,544156.0
2024-04-04 14:40:00,15.82,15.83,15.73,15.74,194035.0,13.4063,13.4148,13.3301,13.3386,194035.0
2024-04-04 14:45:00,15.74,15.8,15.73,15.8,226672.0,13.3386,13.3894,13.3301,13.3894,226672.0
2024-04-04 14:50:00,15.79,15.82,15.77,15.78,382502.0,13.3809,13.4063,13.364,13.3724,382502.0
2024-04-04 14:55:00,15.78,15.78,15.71,15.72,200821.0,13.3724,13.3724,13.3131,13.3216,200821.0
2024-04-04 15:00:00,15.72,15.72,15.65,15.66,235427.0,13.3216,13.3216,13.2623,13.2708,235427.0
2024-04-04 15:05:00,15.66,15.71,15.64,15.7,191369.0,13.2708,13.3131,13.2538,13.3047,191369.0
2024-04-04 15:10:00,15.7,15.73,15.68,15.71,165007.0,13.3047,13.3301,13.2877,13.3131,165007.0
2024-04-04 15:15:00,15.71,15.71,15.65,15.68,190436.0,13.3131,13.3131,13.2623,13.2877,190436.0
2024-04-04 15:20:00,15.68,15.69,15.65,15.66,141376.0,13.2877,13.2962,13.2623,13.2708,141376.0
2024-04-04 15:25:00,15.66,15.68,15.6,15.62,294752.0,13.2708,13.2877,13.2199,13.2369,294752.0
2024-04-04 15:30:00,15.63,15.66,15.6,15.65,499697.0,13.2453,13.2708,13.2199,13.2623,499697.0
2024-04-04 15:35:00,15.65,15.66,15.58,15.59,366717.0,13.2623,13.2708,13.203,13.2114,366717.0
2024-04-04 15:40:00,15.59,15.64,15.54,15.59,1075645.0,13.2114,13.2538,13.1691,13.2114,1075645.0
2024-04-04 15:45:00,15.59,15.6,15.5,15.53,1889261.0,13.2114,13.2199,13.1352,13.1606,1889261.0
2024-04-04 15:50:00,15.54,15.55,15.49,15.52,1189690.0,13.1691,13.1775,13.1267,13.1521,1189690.0
2024-04-04 15:55:00,15.52,15.55,15.5,15.5,2057057.0,13.1521,13.1775,13.1352,13.1352,2057057.0
2024-04-05 09:30:00,15.16,15.35,15.12,15.35,1103741.0,12.847,13.0081,12.8131,13.0081,1103741.0
2024-04-05 09:35:00,15.35,15.37,15.22,15.29,486029.0,13.0081,13.025,12.8979,12.9572,486029.0
2024-04-05 09:40:00,15.29,15.29,15.21,15.26,233027.0,12.9572,12.9572,12.8894,12.9318,233027.0
2024-04-05 09:45:00,15.26,15.26,15.14,15.16,423621.0,12.9318,12.9318,12.8301,12.847,423621.0
2024-04-05 09:50:00,15.17,15.26,15.16,15.25,302802.0,12.8555,12.9318,12.847,12.9233,302802.0
2024-04-05 09:55:00,15.26,15.3,15.22,15.3,369360.0,12.9318,12.9657,12.8979,12.9657,369360.0
2024-04-05 10:00:00,15.3,15.31,15.26,15.28,152207.0,12.9657,12.9742,12.9318,12.9487,152207.0
2024-04-05 10:05:00,15.28,15.29,15.24,15.29,188947.0,12.9487,12.9572,12.9148,12.9572,188947.0
2024-04-05 10:10:00,15.29,15.33,15.27,15.33,213902.0,12.9572,12.9911,12.9403,12.9911,213902.0
2024-04-05 10:15:00,15.33,15.35,15.29,15.32,135939.0,12.9911,13.0081,12.9572,12.9826,135939.0
2024-04-05 10:20:00,15.32,15.33,15.28,15.31,170856.0,12.9826,12.9911,12.9487,12.9742,170856.0
2024-04-05 10:25:00,15.3,15.31,15.27,15.29,148529.0,12.9657,12.9742,12.9403,12.9572,148529.0
2024-04-05 10:30:00,15.28,15.35,15.28,15.34,178658.0,12.9487,13.0081,12.9487,12.9996,178658.0
2024-04-05 10:35:00,15.34,15.34,15.29,15.32,150192.0,12.9996,12.9996,12.9572,12.9826,150192.0
2024-04-05 10:40:00,15.32,15.35,15.3,15.34,141341.0,12.9826,13.0081,12.9657,12.9996,141341.0
2024-04-05 10:45:00,15.34,15.34,15.3,15.31,131169.0,12.9996,12.9996,12.9657,12.9742,131169.0
2024-04-05 10:50:00,15.31,15.31,15.28,15.28,162968.0,12.9742,12.9742,12.9487,12.9487,162968.0
2024-04-05 10:55:00,15.29,15.4,15.28,15.38,301339.0,12.9572,13.0504,12.9487,13.0335,301339.0
2024-04-05 11:00:00,15.38,15.39,15.32,15.33,144308.0,13.0335,13.042,12.9826,12.9911,144308.0
2024-04-05 11:05:00,15.33,15.41,15.32,15.39,337872.0,12.9911,13.0589,12.9826,13.042,337872.0
2024-04-05 11:10:00,15.41,15.45,15.39,15.44,569118.0,13.0589,13.0928,13.042,13.0843,569118.0
2024-04-05 11:15:00,15.45,15.46,15.35,15.37,564059.0,13.0928,13.1013,13.0081,13.025,564059.0
2024-04-05 11:20:00,15.38,15.38,15.34,15.37,236676.0,13.0335,13.0335,12.9996,13.025,236676.0
2024-04-05 11:25:00,15.37,15.41,15.36,15.39,119209.0,13.025,13.0589,13.0165,13.042,119209.0
2024-04-05 11:30:00,15.39,15.41,15.36,15.4,176883.0,13.042,13.0589,13.0165,13.0504,176883.0
2024-04-05 11:35:00,15.41,15.43,15.39,15.43,127942.0,13.0589,13.0758,13.042,13.0758,127942.0
2024-04-05 11:40:00,15.43,15.44,15.39,15.4,151639.0,13.0758,13.0843,13.042,13.0504,151639.0
2024-04-05 11:45:00,15.41,15.43,15.4,15.43,97339.0,13.0589,13.0758,13.0504,13.0758,97339.0
2024-04-05 11:50:00,15.43,15.45,15.42,15.45,160828.0,13.0758,13.0928,13.0674,13.0928,160828.0
2024-04-05 11:55:00,15.44,15.47,15.44,15.44,138901.0,13.0843,13.1097,13.0843,13.0843,138901.0
2024-04-05 12:00:00,15.44,15.45,15.4,15.43,269592.0,13.0843,13.0928,13.0504,13.0758,269592.0
2024-04-05 12:05:00,15.44,15.46,15.41,15.44,124012.0,13.0843,13.1013,13.0589,13.0843,124012.0
2024-04-05 12:10:00,15.44,15.47,15.42,15.42,158312.0,13.0843,13.1097,13.0674,13.0674,158312.0
2024-04-05 12:15:00,15.43,15.44,15.41,15.44,88636.0,13.0758,13.0843,13.0589,13.0843,88636.0
2024-04-05 12:20:00,15.44,15.46,15.43,15.45,119982.0,13.0843,13.1013,13.0758,13.0928,119982.0
2024-04-05 12:25:00,15.46,15.51,15.45,15.49,376216.0,13.1013,13.1436,13.0928,13.1267,376216.0
2024-04-05 12:30:00,15.49,15.51,15.48,15.49,273429.0,13.1267,13.1436,13.1182,13.1267,273429.0
2024-04-05 12:35:00,15.49,15.49,15.47,15.49,106132.0,13.1267,13.1267,13.1097,13.1267,106132.0
2024-04-05 12:40:00,15.49,15.53,15.48,15.52,220458.0,13.1267,13.1606,13.1182,13.1521,220458.0
2024-04-05 12:45:00,15.53,15.54,15.51,15.52,172853.0,13.1606,13.1691,13.1436,13.1521,172853.0
2024-04-05 12:50:00,15.52,15.58,15.52,15.58,324543.0,13.1521,13.203,13.1521,13.203,324543.0
2024-04-05 12:55:00,15.58,15.58,15.53,15.53,267578.0,13.203,13.203,13.1606,13.1606,267578.0
2024-04-05 13:00:00,15.54,15.56,15.52,15.55,314899.0,13.1691,13.186,13.1521,13.1775,314899.0
2024-04-05 13:05:00,15.55,15.56,15.54,15.54,149634.0,13.1775,13.186,13.1691,13.1691,149634.0
2024-04-05 13:10:00,15.55,15.55,15.49,15.51,220486.0,13.1775,13.1775,13.1267,13.1436,220486.0
2024-04-05 13:15:00,15.51,15.53,15.5,15.5,144654.0,13.1436,13.1606,13.1352,13.1352,144654.0
2024-04-05 13:20:00,15.5,15.51,15.48,15.48,92791.0,13.1352,13.1436,13.1182,13.1182,92791.0
2024-04-05 13:25:00,15.49,15.49,15.42,15.44,401724.0,13.1267,13.1267,13.0674,13.0843,401724.0
2024-04-05 13:30:00,15.44,15.45,15.39,15.41,302543.0,13.0843,13.0928,13.042,13.0589,302543.0
2024-04-05 13:35:00,15.42,15.42,15.38,15.39,187740.0,13.0674,13.0674,13.0335,13.042,187740.0
2024-04-05 13:40:00,15.4,15.4,15.35,15.36,147301.0,13.0504,13.0504,13.0081,13.0165,147301.0
2024-04-05 13:45:00,15.37,15.37,15.31,15.35,280683.0,13.025,13.025,12.9742,13.0081,280683.0
2024-04-05 13:50:00,15.35,15.36,15.32,15.33,242625.0,13.0081,13.0165,12.9826,12.9911,242625.0
2024-04-05 13:55:00,15.33,15.36,15.32,15.35,217222.0,12.9911,13.0165,12.9826,13.0081,217222.0
2024-04-05 14:00:00,15.35,15.35,15.31,15.33,234125.0,13.0081,13.0081,12.9742,12.9911,234125.0
2024-04-05 14:05:00,15.34,15.37,15.31,15.37,187445.0,12.9996,13.025,12.9742,13.025,187445.0
2024-04-05 14:10:00,15.36,15.4,15.36,15.4,142207.0,13.0165,13.0504,13.0165,13.0504,142207.0
2024-04-05 14:15:00,15.4,15.4,15.36,15.37,78205.0,13.0504,13.0504,13.0165,13.025,78205.0
2024-04-05 14:20:00,15.37,15.38,15.34,15.34,77577.0,13.025,13.0335,12.9996,12.9996,77577.0
2024-04-05 14:25:00,15.34,15.38,15.34,15.36,156236.0,12.9996,13.0335,12.9996,13.0165,156236.0
2024-04-05 14:30:00,15.37,15.38,15.34,15.37,147553.0,13.025,13.0335,12.9996,13.025,147553.0
2024-04-05 14:35:00,15.37,15.4,15.36,15.39,81913.0,13.025,13.0504,13.0165,13.042,81913.0
2024-04-05 14:40:00,15.39,15.4,15.35,15.38,221524.0,13.042,13.0504,13.0081,13.0335,221524.0
2024-04-05 14:45:00,15.39,15.4,15.37,15.38,133289.0,13.042,13.0504,13.025,13.0335,133289.0
2024-04-05 14:50:00,15.38,15.38,15.34,15.35,229924.0,13.0335,13.0335,12.9996,13.0081,229924.0
2024-04-05 14:55:00,15.36,15.36,15.34,15.36,107653.0,13.0165,13.0165,12.9996,13.0165,107653.0
2024-04-05 15:00:00,15.36,15.36,15.33,15.35,236661.0,13.0165,13.0165,12.9911,13.0081,236661.0
2024-04-05 15:05:00,15.35,15.35,15.31,15.31,185463.0,13.0081,13.0081,12.9742,12.9742,185463.0
2024-04-05 15:10:00,15.32,15.36,15.31,15.36,298753.0,12.9826,13.0165,12.9742,13.0165,298753.0
2024-04-05 15:15:00,15.36,15.46,15.36,15.46,409736.0,13.0165,13.1013,13.0165,13.1013,409736.0
2024-04-05 15:20:00,15.46,15.47,15.41,15.44,409808.0,13.1013,13.1097,13.0589,13.0843,409808.0
2024-04-05 15:25:00,15.44,15.45,15.43,15.44,248115.0,13.0843,13.0928,13.0758,13.0843,248115.0
2024-04-05 15:30:00,15.44,15.45,15.42,15.42,323587.0,13.0843,13.0928,13.0674,13.0674,323587.0
2024-04-05 15:35:00,15.42,15.43,15.41,15.43,235989.0,13.0674,13.0758,13.0589,13.0758,235989.0
2024-04-05 15:40:00,15.43,15.45,15.41,15.45,224055.0,13.0758,13.0928,13.0589,13.0928,224055.0
2024-04-05 15:45:00,15.44,15.48,15.44,15.48,375258.0,13.0843,13.1182,13.0843,13.1182,375258.0
2024-04-05 15:50:00,15.47,15.48,15.46,15.48,476349.0,13.1097,13.1182,13.1013,13.1182,476349.0
2024-04-05 15:55:00,15.48,15.49,15.45,15.49,1470302.0,13.1182,13.1267,13.0928,13.1267,1470302.0
2024-04-08 09:30:00,15.41,15.48,15.37,15.48,512746.0,13.0589,13.1182,13.025,13.1182,512746.0
2024-04-08 09:35:00,15.48,15.48,15.41,15.48,608178.0,13.1182,13.1182,13.0589,13.1182,608178.0
2024-04-08 09:40:00,15.48,15.5,15.38,15.41,588844.0,13.1182,13.1352,13.0335,13.0589,588844.0
2024-04-08 09:45:00,15.4,15.47,15.38,15.41,544938.0,13.0504,13.1097,13.0335,13.0589,544938.0
2024-04-08 09:50:00,15.4,15.45,15.36,15.38,368820.0,13.0504,13.0928,13.0165,13.0335,368820.0
2024-04-08 09:55:00,15.38,15.4,15.35,15.37,176783.0,13.0335,13.0504,13.0081,13.025,176783.0
2024-04-08 10:00:00,15.37,15.37,15.28,15.31,282236.0,13.025,13.025,12.9487,12.9742,282236.0
2024-04-08 10:05:00,15.31,15.32,15.27,15.29,137858.0,12.9742,12.9826,12.9403,12.9572,137858.0
2024-04-08 10:10:00,15.29,15.3,15.26,15.27,240965.0,12.9572,12.9657,12.9318,12.9403,240965.0
2024-04-08 10:15:00,15.27,15.29,15.26,15.26,181639.0,12.9403,12.9572,12.9318,12.9318,181639.0
2024-04-08 10:20:00,15.27,15.33,15.26,15.32,264180.0,12.9403,12.9911,12.9318,12.9826,264180.0
2024-04-08 10:25:00,15.32,15.36,15.31,15.35,171079.0,12.9826,13.0165,12.9742,13.0081,171079.0
2024-04-08 10:30:00,15.36,15.36,15.32,15.33,170052.0,13.0165,13.0165,12.9826,12.9911,170052.0
2024-04-08 10:35:00,15.33,15.34,15.3,15.34,164325.0,12.9911,12.9996,12.9657,12.9996,164325.0
2024-04-08 10:40:00,15.34,15.35,15.33,15.34,88633.0,12.9996,13.0081,12.9911,12.9996,88633.0
2024-04-08 10:45:00,15.34,15.35,15.33,15.35,61290.0,12.9996,13.0081,12.9911,13.0081,61290.0
2024-04-08 10:50:00,15.35,15.39,15.34,15.38,165584.0,13.0081,13.042,12.9996,13.0335,165584.0
2024-04-08 10:55:00,15.38,15.38,15.34,15.36,130442.0,13.0335,13.0335,12.9996,13.0165,130442.0
2024-04-08 11:00:00,15.36,15.37,15.34,15.37,71724.0,13.0165,13.025,12.9996,13.025,71724.0
2024-04-08 11:05:00,15.37,15.41,15.36,15.4,81580.0,13.025,13.0589,13.0165,13.0504,81580.0
2024-04-08 11:10:00,15.41,15.45,15.4,15.44,135948.0,13.0589,13.0928,13.0504,13.0843,135948.0
2024-04-08 11:15:00,15.44,15.45,15.43,15.44,74235.0,13.0843,13.0928,13.0758,13.0843,74235.0
2024-04-08 11:20:00,15.45,15.49,15.45,15.48,104400.0,13.0928,13.1267,13.0928,13.1182,104400.0
2024-04-08 11:25:00,15.47,15.51,15.45,15.46,192084.0,13.1097,13.1436,13.0928,13.1013,192084.0
2024-04-08 11:30:00,15.46,15.47,15.44,15.45,114366.0,13.1013,13.1097,13.0843,13.0928,114366.0
2024-04-08 11:35:00,15.45,15.49,15.42,15.49,389576.0,13.0928,13.1267,13.0674,13.1267,389576.0
2024-04-08 11:40:00,15.48,15.5,15.46,15.49,147655.0,13.1182,13.1352,13.1013,13.1267,147655.0
2024-04-08 11:45:00,15.49,15.5,15.47,15.48,176161.0,13.1267,13.1352,13.1097,13.1182,176161.0
2024-04-08 11:50:00,15.47,15.51,15.47,15.49,220334.0,13.1097,13.1436,13.1097,13.1267,220334.0
2024-04-08 11:55:00,15.49,15.49,15.45,15.46,109605.0,13.1267,13.1267,13.0928,13.1013,109605.0
2024-04-08 12:00:00,15.45,15.48,15.44,15.46,198262.0,13.0928,13.1182,13.0843,13.1013,198262.0
2024-04-08 12:05:00,15.46,15.47,15.43,15.44,67767.0,13.1013,13.1097,13.0758,13.0843,67767.0
2024-04-08 12:10:00,15.44,15.44,15.41,15.42,106453.0,13.0843,13.0843,13.0589,13.0674,106453.0
2024-04-08 12:15:00,15.42,15.44,15.4,15.42,148640.0,13.0674,13.0843,13.0504,13.0674,148640.0
2024-04-08 12:20:00,15.43,15.44,15.41,15.43,117256.0,13.0758,13.0843,13.0589,13.0758,117256.0
2024-04-08 12:25:00,15.43,15.45,15.42,15.45,100053.0,13.0758,13.0928,13.0674,13.0928,100053.0
2024-04-08 12:30:00,15.44,15.47,15.44,15.46,81877.0,13.0843,13.1097,13.0843,13.1013,81877.0
2024-04-08 12:35:00,15.47,15.49,15.46,15.49,102813.0,13.1097,13.1267,13.1013,13.1267,102813.0
2024-04-08 12:40:00,15.49,15.5,15.47,15.48,68120.0,13.1267,13.1352,13.1097,13.1182,68120.0
2024-04-08 12:45:00,15.48,15.49,15.47,15.48,81920.0,13.1182,13.1267,13.1097,13.1182,81920.0
2024-04-08 12:50:00,15.47,15.48,15.46,15.46,33469.0,13.1097,13.1182,13.1013,13.1013,33469.0
2024-04-08 12:55:00,15.46,15.47,15.45,15.46,31748.0,13.1013,13.1097,13.0928,13.1013,31748.0
2024-04-08 13:00:00,15.46,15.48,15.45,15.48,51178.0,13.1013,13.1182,13.0928,13.1182,51178.0
2024-04-08 13:05:00,15.48,15.49,15.47,15.48,85880.0,13.1182,13.1267,13.1097,13.1182,85880.0
2024-04-08 13:10:00,15.48,15.48,15.46,15.46,57812.0,13.1182,13.1182,13.1013,13.1013,57812.0
2024-04-08 13:15:00,15.46,15.47,15.45,15.46,51464.0,13.1013,13.1097,13.0928,13.1013,51464.0
2024-04-08 13:20:00,15.46,15.48,15.46,15.48,25720.0,13.1013,13.1182,13.1013,13.1182,25720.0
2024-04-08 13:25:00,15.47,15.52,15.46,15.52,102175.0,13.1097,13.1521,13.1013,13.1521,102175.0
2024-04-08 13:30:00,15.51,15.53,15.5,15.53,120409.0,13.1436,13.1606,13.1352,13.1606,120409.0
2024-04-08 13:35:00,15.53,15.53,15.51,15.53,99523.0,13.1606,13.1606,13.1436,13.1606,99523.0
2024-04-08 13:40:00,15.52,15.54,15.52,15.54,61271.0,13.1521,13.1691,13.1521,13.1691,61271.0
2024-04-08 13:45:00,15.54,15.54,15.52,15.54,120828.0,13.1691,13.1691,13.1521,13.1691,120828.0
2024-04-08 13:50:00,15.54,15.56,15.53,15.54,129028.0,13.1691,13.186,13.1606,13.1691,129028.0
2024-04-08 13:55:00,15.54,15.55,15.52,15.53,61411.0,13.1691,13.1775,13.1521,13.1606,61411.0
2024-04-08 14:00:00,15.53,15.54,15.52,15.53,78530.0,13.1606,13.1691,13.1521,13.1606,78530.0
2024-04-08 14:05:00,15.54,15.55,15.53,15.54,51860.0,13.1691,13.1775,13.1606,13.1691,51860.0
2024-04-08 14:10:00,15.54,15.55,15.53,15.54,64751.0,13.1691,13.1775,13.1606,13.1691,64751.0
2024-04-08 14:15:00,15.54,15.55,15.53,15.54,42130.0,13.1691,13.1775,13.1606,13.1691,42130.0
2024-04-08 14:20:00,15.54,15.56,15.54,15.55,122662.0,13.1691,13.186,13.1691,13.1775,122662.0
2024-04-08 14:25:00,15.56,15.57,15.54,15.56,109323.0,13.186,13.1945,13.1691,13.186,109323.0
2024-04-08 14:30:00,15.56,15.56,15.54,15.56,126213.0,13.186,13.186,13.1691,13.186,126213.0
2024-04-08 14:35:00,15.56,15.57,15.54,15.57,129716.0,13.186,13.1945,13.1691,13.1945,129716.0
2024-04-08 14:40:00,15.57,15.58,15.55,15.56,208455.0,13.1945,13.203,13.1775,13.186,208455.0
2024-04-08 14:45:00,15.56,15.57,15.55,15.56,136785.0,13.186,13.1945,13.1775,13.186,136785.0
2024-04-08 14:50:00,15.56,15.57,15.55,15.57,66461.0,13.186,13.1945,13.1775,13.1945,66461.0
2024-04-08 14:55:00,15.57,15.62,15.56,15.61,267131.0,13.1945,13.2369,13.186,13.2284,267131.0
2024-04-08 15:00:00,15.61,15.69,15.6,15.68,579550.0,13.2284,13.2962,13.2199,13.2877,579550.0
2024-04-08 15:05:00,15.69,15.69,15.62,15.66,309591.0,13.2962,13.2962,13.2369,13.2708,309591.0
2024-04-08 15:10:00,15.66,15.66,15.65,15.66,131223.0,13.2708,13.2708,13.2623,13.2708,131223.0
2024-04-08 15:15:00,15.66,15.67,15.64,15.66,276659.0,13.2708,13.2792,13.2538,13.2708,276659.0
2024-04-08 15:20:00,15.65,15.7,15.65,15.69,380654.0,13.2623,13.3047,13.2623,13.2962,380654.0
2024-04-08 15:25:00,15.7,15.74,15.69,15.73,628273.0,13.3047,13.3386,13.2962,13.3301,628273.0
2024-04-08 15:30:00,15.74,15.74,15.69,15.73,473639.0,13.3386,13.3386,13.2962,13.3301,473639.0
2024-04-08 15:35:00,15.73,15.76,15.71,15.72,431237.0,13.3301,13.3555,13.3131,13.3216,431237.0
2024-04-08 15:40:00,15.72,15.74,15.71,15.72,451206.0,13.3216,13.3386,13.3131,13.3216,451206.0
2024-04-08 15:45:00,15.73,15.73,15.62,15.63,586519.0,13.3301,13.3301,13.2369,13.2453,586519.0
2024-04-08 15:50:00,15.64,15.66,15.6,15.65,537579.0,13.2538,13.2708,13.2199,13.2623,537579.0
2024-04-08 15:55:00,15.66,15.66,15.62,15.65,1121422.0,13.2708,13.2708,13.2369,13.2623,1121422.0
2024-04-09 09:30:00,15.9,15.92,15.82,15.84,417597.0,13.4741,13.4911,13.4063,13.4233,417597.0
2024-04-09 09:35:00,15.85,15.85,15.75,15.78,255709.0,13.4318,13.4318,13.347,13.3724,255709.0
2024-04-09 09:40:00,15.77,15.82,15.77,15.81,186705.0,13.364,13.4063,13.364,13.3979,186705.0
2024-04-09 09:45:00,15.81,15.83,15.79,15.82,86787.0,13.3979,13.4148,13.3809,13.4063,86787.0
2024-04-09 09:50:00,15.81,15.81,15.78,15.81,104496.0,13.3979,13.3979,13.3724,13.3979,104496.0
2024-04-09 09:55:00,15.81,15.82,15.78,15.79,220287.0,13.3979,13.4063,13.3724,13.3809,220287.0
2024-04-09 10:00:00,15.8,15.84,15.78,15.82,435350.0,13.3894,13.4233,13.3724,13.4063,435350.0
2024-04-09 10:05:00,15.82,15.84,15.8,15.84,95938.0,13.4063,13.4233,13.3894,13.4233,95938.0
2024-04-09 10:10:00,15.84,15.89,15.84,15.88,211968.0,13.4233,13.4657,13.4233,13.4572,211968.0
2024-04-09 10:15:00,15.87,15.94,15.85,15.94,185621.0,13.4487,13.508,13.4318,13.508,185621.0
2024-04-09 10:20:00,15.94,15.94,15.92,15.93,121576.0,13.508,13.508,13.4911,13.4996,121576.0
2024-04-09 10:25:00,15.93,15.95,15.85,15.86,124711.0,13.4996,13.5165,13.4318,13.4402,124711.0
2024-04-09 10:30:00,15.86,15.87,15.81,15.84,200501.0,13.4402,13.4487,13.3979,13.4233,200501.0
2024-04-09 10:35:00,15.84,15.85,15.79,15.8,263741.0,13.4233,13.4318,13.3809,13.3894,263741.0
2024-04-09 10:40:00,15.79,15.81,15.73,15.76,313551.0,13.3809,13.3979,13.3301,13.3555,313551.0
2024-04-09 10:45:00,15.77,15.79,15.73,15.76,190685.0,13.364,13.3809,13.3301,13.3555,190685.0
2024-04-09 10:50:00,15.76,15.78,15.72,15.76,239379.0,13.3555,13.3724,13.3216,13.3555,239379.0
2024-04-09 10:55:00,15.75,15.82,15.73,15.81,192655.0,13.347,13.4063,13.3301,13.3979,192655.0
2024-04-09 11:00:00,15.81,15.83,15.79,15.82,244807.0,13.3979,13.4148,13.3809,13.4063,244807.0
2024-04-09 11:05:00,15.81,15.83,15.79,15.82,221174.0,13.3979,13.4148,13.3809,13.4063,221174.0
2024-04-09 11:10:00,15.82,15.82,15.79,15.82,82735.0,13.4063,13.4063,13.3809,13.4063,82735.0
2024-04-09 11:15:00,15.82,15.86,15.81,15.85,145620.0,13.4063,13.4402,13.3979,13.4318,145620.0
2024-04-09 11:20:00,15.85,15.85,15.75,15.75,199673.0,13.4318,13.4318,13.347,13.347,199673.0
2024-04-09 11:25:00,15.76,15.79,15.75,15.78,118853.0,13.3555,13.3809,13.347,13.3724,118853.0
2024-04-09 11:30:00,15.78,15.8,15.77,15.79,157969.0,13.3724,13.3894,13.364,13.3809,157969.0
2024-04-09 11:35:00,15.78,15.79,15.76,15.78,162067.0,13.3724,13.3809,13.3555,13.3724,162067.0
2024-04-09 11:40:00,15.78,15.8,15.77,15.8,189563.0,13.3724,13.3894,13.364,13.3894,189563.0
2024-04-09 11:45:00,15.8,15.82,15.79,15.82,145717.0,13.3894,13.4063,13.3809,13.4063,145717.0
2024-04-09 11:50:00,15.81,15.81,15.79,15.81,53556.0,13.3979,13.3979,13.3809,13.3979,53556.0
2024-04-09 11:55:00,15.8,15.81,15.76,15.79,215422.0,13.3894,13.3979,13.3555,13.3809,215422.0
2024-04-09 12:00:00,15.79,15.84,15.78,15.83,374843.0,13.3809,13.4233,13.3724,13.4148,374843.0
2024-04-09 12:05:00,15.82,15.86,15.81,15.85,194389.0,13.4063,13.4402,13.3979,13.4318,194389.0
2024-04-09 12:10:00,15.84,15.85,15.82,15.84,205496.0,13.4233,13.4318,13.4063,13.4233,205496.0
2024-04-09 12:15:00,15.84,15.85,15.82,15.83,160643.0,13.4233,13.4318,13.4063,13.4148,160643.0
2024-04-09 12:20:00,15.82,15.83,15.78,15.79,263625.0,13.4063,13.4148,13.3724,13.3809,263625.0
2024-04-09 12:25:00,15.79,15.83,15.78,15.79,83993.0,13.3809,13.4148,13.3724,13.3809,83993.0
2024-04-09 12:30:00,15.79,15.82,15.79,15.81,47506.0,13.3809,13.4063,13.3809,13.3979,47506.0
2024-04-09 12:35:00,15.8,15.81,15.75,15.78,172418.0,13.3894,13.3979,13.347,13.3724,172418.0
2024-04-09 12:40:00,15.78,15.78,15.71,15.72,112812.0,13.3724,13.3724,13.3131,13.3216,112812.0
2024-04-09 12:45:00,15.72,15.76,15.71,15.75,124234.0,13.3216,13.3555,13.3131,13.347,124234.0
2024-04-09 12:50:00,15.74,15.76,15.72,15.75,209349.0,13.3386,13.3555,13.3216,13.347,209349.0
2024-04-09 12:55:00,15.74,15.75,15.73,15.73,151011.0,13.3386,13.347,13.3301,13.3301,151011.0
2024-04-09 13:00:00,15.73,15.75,15.72,15.73,86456.0,13.3301,13.347,13.3216,13.3301,86456.0
2024-04-09 13:05:00,15.72,15.72,15.67,15.69,77678.0,13.3216,13.3216,13.2792,13.2962,77678.0
2024-04-09 13:10:00,15.69,15.69,15.63,15.64,75695.0,13.2962,13.2962,13.2453,13.2538,75695.0
2024-04-09 13:15:00,15.64,15.66,15.62,15.63,207282.0,13.2538,13.2708,13.2369,13.2453,207282.0
2024-04-09 13:20:00,15.63,15.64,15.6,15.6,131468.0,13.2453,13.2538,13.2199,13.2199,131468.0
2024-04-09 13:25:00,15.61,15.67,15.6,15.66,194381.0,13.2284,13.2792,13.2199,13.2708,194381.0
2024-04-09 13:30:00,15.66,15.71,15.66,15.7,162328.0,13.2708,13.3131,13.2708,13.3047,162328.0
2024-04-09 13:35:00,15.7,15.72,15.66,15.69,126767.0,13.3047,13.3216,13.2708,13.2962,126767.0
2024-04-09 13:40:00,15.69,15.7,15.67,15.68,111389.0,13.2962,13.3047,13.2792,13.2877,111389.0
2024-04-09 13:45:00,15.68,15.7,15.67,15.68,102498.0,13.2877,13.3047,13.2792,13.2877,102498.0
2024-04-09 13:50:00,15.68,15.72,15.68,15.71,148991.0,13.2877,13.3216,13.2877,13.3131,148991.0
2024-04-09 13:55:00,15.72,15.73,15.7,15.71,161566.0,13.3216,13.3301,13.3047,13.3131,161566.0
2024-04-09 14:00:00,15.72,15.72,15.68,15.7,95560.0,13.3216,13.3216,13.2877,13.3047,95560.0
2024-04-09 14:05:00,15.7,15.71,15.67,15.7,197690.0,13.3047,13.3131,13.2792,13.3047,197690.0
2024-04-09 14:10:00,15.7,15.75,15.69,15.75,190426.0,13.3047,13.347,13.2962,13.347,190426.0
2024-04-09 14:15:00,15.75,15.78,15.74,15.75,175068.0,13.347,13.3724,13.3386,13.347,175068.0
2024-04-09 14:20:00,15.76,15.76,15.72,15.74,120682.0,13.3555,13.3555,13.3216,13.3386,120682.0
2024-04-09 14:25:00,15.74,15.75,15.72,15.73,137907.0,13.3386,13.347,13.3216,13.3301,137907.0
2024-04-09 14:30:00,15.74,15.75,15.73,15.74,98262.0,13.3386,13.347,13.3301,13.3386,98262.0
2024-04-09 14:35:00,15.74,15.75,15.72,15.73,192749.0,13.3386,13.347,13.3216,13.3301,192749.0
2024-04-09 14:40:00,15.73,15.74,15.71,15.73,86077.0,13.3301,13.3386,13.3131,13.3301,86077.0
2024-04-09 14:45:00,15.73,15.75,15.72,15.75,54626.0,13.3301,13.347,13.3216,13.347,54626.0
2024-04-09 14:50:00,15.75,15.76,15.73,15.76,123800.0,13.347,13.3555,13.3301,13.3555,123800.0
2024-04-09 14:55:00,15.76,15.78,15.74,15.77,113566.0,13.3555,13.3724,13.3386,13.364,113566.0
2024-04-09 15:00:00,15.76,15.77,15.74,15.76,134879.0,13.3555,13.364,13.3386,13.3555,134879.0
2024-04-09 15:05:00,15.77,15.8,15.76,15.79,177865.0,13.364,13.3894,13.3555,13.3809,177865.0
2024-04-09 15:10:00,15.79,15.79,15.74,15.75,213433.0,13.3809,13.3809,13.3386,13.347,213433.0
2024-04-09 15:15:00,15.75,15.77,15.74,15.77,111093.0,13.347,13.364,13.3386,13.364,111093.0
2024-04-09 15:20:00,15.77,15.8,15.76,15.8,116048.0,13.364,13.3894,13.3555,13.3894,116048.0
2024-04-09 15:25:00,15.8,15.82,15.78,15.81,181495.0,13.3894,13.4063,13.3724,13.3979,181495.0
2024-04-09 15:30:00,15.81,15.81,15.79,15.81,61553.0,13.3979,13.3979,13.3809,13.3979,61553.0
2024-04-09 15:35:00,15.81,15.82,15.79,15.8,146681.0,13.3979,13.4063,13.3809,13.3894,146681.0
2024-04-09 15:40:00,15.8,15.81,15.78,15.8,97093.0,13.3894,13.3979,13.3724,13.3894,97093.0
2024-04-09 15:45:00,15.81,15.82,15.79,15.82,176672.0,13.3979,13.4063,13.3809,13.4063,176672.0
2024-04-09 15:50:00,15.82,15.85,15.81,15.85,315574.0,13.4063,13.4318,13.3979,13.4318,315574.0
2024-04-09 15:55:00,15.85,15.88,15.83,15.88,801255.0,13.4318,13.4572,13.4148,13.4572,801255.0
2024-04-10 09:30:00,15.79,15.9,15.73,15.9,464225.0,13.3809,13.4741,13.3301,13.4741,464225.0
2024-04-10 09:35:00,15.89,15.98,15.88,15.96,358265.0,13.4657,13.5419,13.4572,13.525,358265.0
2024-04-10 09:40:00,15.95,15.99,15.86,15.89,633569.0,13.5165,13.5504,13.4402,13.4657,633569.0
2024-04-10 09:45:00,15.88,15.92,15.84,15.92,239483.0,13.4572,13.4911,13.4233,13.4911,239483.0
2024-04-10 09:50:00,15.92,16.02,15.92,16.01,391283.0,13.4911,13.5758,13.4911,13.5674,391283.0
2024-04-10 09:55:00,16.01,16.04,15.97,16.0,361162.0,13.5674,13.5928,13.5335,13.5589,361162.0
2024-04-10 10:00:00,16.0,16.03,15.96,15.97,216681.0,13.5589,13.5843,13.525,13.5335,216681.0
2024-04-10 10:05:00,15.97,16.04,15.96,16.03,304865.0,13.5335,13.5928,13.525,13.5843,304865.0
2024-04-10 10:10:00,16.03,16.03,15.97,16.0,225813.0,13.5843,13.5843,13.5335,13.5589,225813.0
2024-04-10 10:15:00,16.0,16.05,15.96,16.05,197813.0,13.5589,13.6013,13.525,13.6013,197813.0
2024-04-10 10:20:00,16.05,16.13,16.04,16.13,612445.0,13.6013,13.669,13.5928,13.669,612445.0
2024-04-10 10:25:00,16.13,16.15,16.11,16.11,257544.0,13.669,13.686,13.6521,13.6521,257544.0
2024-04-10 10:30:00,16.12,16.12,16.04,16.1,233597.0,13.6606,13.6606,13.5928,13.6436,233597.0
2024-04-10 10:35:00,16.1,16.1,16.04,16.07,467949.0,13.6436,13.6436,13.5928,13.6182,467949.0
2024-04-10 10:40:00,16.07,16.07,16.01,16.05,74246.0,13.6182,13.6182,13.5674,13.6013,74246.0
2024-04-10 10:45:00,16.05,16.07,16.0,16.04,214410.0,13.6013,13.6182,13.5589,13.5928,214410.0
2024-04-10 10:50:00,16.05,16.06,16.03,16.05,166496.0,13.6013,13.6097,13.5843,13.6013,166496.0
2024-04-10 10:55:00,16.06,16.09,16.04,16.09,382635.0,13.6097,13.6352,13.5928,13.6352,382635.0
2024-04-10 11:00:00,16.09,16.11,16.07,16.09,424730.0,13.6352,13.6521,13.6182,13.6352,424730.0
2024-04-10 11:05:00,16.09,16.09,16.01,16.02,250994.0,13.6352,13.6352,13.5674,13.5758,250994.0
2024-04-10 11:10:00,16.02,16.05,16.0,16.04,206480.0,13.5758,13.6013,13.5589,13.5928,206480.0
2024-04-10 11:15:00,16.04,16.06,16.01,16.05,419499.0,13.5928,13.6097,13.5674,13.6013,419499.0
2024-04-10 11:20:00,16.05,16.06,16.02,16.05,143110.0,13.6013,13.6097,13.5758,13.6013,143110.0
2024-04-10 11:25:00,16.04,16.09,16.03,16.09,190246.0,13.5928,13.6352,13.5843,13.6352,190246.0
2024-04-10 11:30:00,16.09,16.13,16.05,16.07,345773.0,13.6352,13.669,13.6013,13.6182,345773.0
2024-04-10 11:35:00,16.07,16.09,16.05,16.09,175494.0,13.6182,13.6352,13.6013,13.6352,175494.0
2024-04-10 11:40:00,16.08,16.09,16.02,16.03,157932.0,13.6267,13.6352,13.5758,13.5843,157932.0
2024-04-10 11:45:00,16.03,16.05,16.01,16.03,144512.0,13.5843,13.6013,13.5674,13.5843,144512.0
2024-04-10 11:50:00,16.03,16.07,16.03,16.07,117126.0,13.5843,13.6182,13.5843,13.6182,117126.0
2024-04-10 11:55:00,16.06,16.08,16.04,16.06,148061.0,13.6097,13.6267,13.5928,13.6097,148061.0
2024-04-10 12:00:00,16.06,16.11,16.06,16.07,203588.0,13.6097,13.6521,13.6097,13.6182,203588.0
2024-04-10 12:05:00,16.06,16.08,16.05,16.07,92930.0,13.6097,13.6267,13.6013,13.6182,92930.0
2024-04-10 12:10:00,16.07,16.07,16.05,16.07,93280.0,13.6182,13.6182,13.6013,13.6182,93280.0
2024-04-10 12:15:00,16.06,16.07,16.05,16.06,133009.0,13.6097,13.6182,13.6013,13.6097,133009.0
2024-04-10 12:20:00,16.06,16.08,16.04,16.07,167599.0,13.6097,13.6267,13.5928,13.6182,167599.0
2024-04-10 12:25:00,16.07,16.07,16.02,16.02,90162.0,13.6182,13.6182,13.5758,13.5758,90162.0
2024-04-10 12:30:00,16.03,16.04,16.0,16.02,163374.0,13.5843,13.5928,13.5589,13.5758,163374.0
2024-04-10 12:35:00,16.01,16.04,16.0,16.03,164056.0,13.5674,13.5928,13.5589,13.5843,164056.0
2024-04-10 12:40:00,16.03,16.05,16.01,16.05,125118.0,13.5843,13.6013,13.5674,13.6013,125118.0
2024-04-10 12:45:00,16.04,16.05,16.02,16.04,164682.0,13.5928,13.6013,13.5758,13.5928,164682.0
2024-04-10 12:50:00,16.04,16.04,16.01,16.04,180656.0,13.5928,13.5928,13.5674,13.5928,180656.0
2024-04-10 12:55:00,16.04,16.07,16.03,16.04,177054.0,13.5928,13.6182,13.5843,13.5928,177054.0
2024-04-10 13:00:00,16.03,16.05,16.0,16.0,188484.0,13.5843,13.6013,13.5589,13.5589,188484.0
2024-04-10 13:05:00,16.01,16.02,15.97,16.0,358358.0,13.5674,13.5758,13.5335,13.5589,358358.0
2024-04-10 13:10:00,16.0,16.01,16.0,16.0,163233.0,13.5589,13.5674,13.5589,13.5589,163233.0
2024-04-10 13:15:00,16.0,16.08,16.0,16.07,313194.0,13.5589,13.6267,13.5589,13.6182,313194.0
2024-04-10 13:20:00,16.07,16.11,16.06,16.11,358850.0,13.6182,13.6521,13.6097,13.6521,358850.0
2024-04-10 13:25:00,16.11,16.13,16.08,16.08,227255.0,13.6521,13.669,13.6267,13.6267,227255.0
2024-04-10 13:30:00,16.09,16.12,16.06,16.1,334071.0,13.6352,13.6606,13.6097,13.6436,334071.0
2024-04-10 13:35:00,16.1,16.14,16.08,16.09,384207.0,13.6436,13.6775,13.6267,13.6352,384207.0
2024-04-10 13:40:00,16.09,16.09,16.04,16.05,140826.0,13.6352,13.6352,13.5928,13.6013,140826.0
2024-04-10 13:45:00,16.05,16.1,16.04,16.08,110626.0,13.6013,13.6436,13.5928,13.6267,110626.0
2024-04-10 13:50:00,16.1,16.12,16.09,16.12,189002.0,13.6436,13.6606,13.6352,13.6606,189002.0
2024-04-10 13:55:00,16.12,16.15,16.11,16.13,111830.0,13.6606,13.686,13.6521,13.669,111830.0
2024-04-10 14:00:00,16.13,16.14,16.11,16.13,182321.0,13.669,13.6775,13.6521,13.669,182321.0
2024-04-10 14:05:00,16.13,16.13,16.09,16.11,235793.0,13.669,13.669,13.6352,13.6521,235793.0
2024-04-10 14:10:00,16.12,16.14,16.1,16.13,182465.0,13.6606,13.6775,13.6436,13.669,182465.0
2024-04-10 14:15:00,16.14,16.14,16.1,16.11,159870.0,13.6775,13.6775,13.6436,13.6521,159870.0
2024-04-10 14:20:00,16.11,16.13,16.05,16.05,214323.0,13.6521,13.669,13.6013,13.6013,214323.0
2024-04-10 14:25:00,16.05,16.08,16.04,16.05,157565.0,13.6013,13.6267,13.5928,13.6013,157565.0
2024-04-10 14:30:00,16.05,16.07,16.05,16.05,117660.0,13.6013,13.6182,13.6013,13.6013,117660.0
2024-04-10 14:35:00,16.05,16.07,16.05,16.07,105399.0,13.6013,13.6182,13.6013,13.6182,105399.0
2024-04-10 14:40:00,16.07,16.09,16.04,16.07,278779.0,13.6182,13.6352,13.5928,13.6182,278779.0
2024-04-10 14:45:00,16.07,16.07,16.04,16.05,172161.0,13.6182,13.6182,13.5928,13.6013,172161.0
2024-04-10 14:50:00,16.05,16.1,16.04,16.07,510427.0,13.6013,13.6436,13.5928,13.6182,510427.0
2024-04-10 14:55:00,16.06,16.07,16.02,16.03,203317.0,13.6097,13.6182,13.5758,13.5843,203317.0
2024-04-10 15:00:00,16.03,16.04,16.01,16.03,129149.0,13.5843,13.5928,13.5674,13.5843,129149.0
2024-04-10 15:05:00,16.03,16.05,16.02,16.03,149208.0,13.5843,13.6013,13.5758,13.5843,149208.0
2024-04-10 15:10:00,16.04,16.08,16.03,16.07,196823.0,13.5928,13.6267,13.5843,13.6182,196823.0
2024-04-10 15:15:00,16.07,16.08,16.06,16.07,130800.0,13.6182,13.6267,13.6097,13.6182,130800.0
2024-04-10 15:20:00,16.07,16.09,16.06,16.09,138110.0,13.6182,13.6352,13.6097,13.6352,138110.0
2024-04-10 15:25:00,16.09,16.1,16.08,16.09,178789.0,13.6352,13.6436,13.6267,13.6352,178789.0
2024-04-10 15:30:00,16.08,16.12,16.04,16.05,971869.0,13.6267,13.6606,13.5928,13.6013,971869.0
2024-04-10 15:35:00,16.05,16.06,16.04,16.05,220764.0,13.6013,13.6097,13.5928,13.6013,220764.0
2024-04-10 15:40:00,16.05,16.09,16.05,16.09,274010.0,13.6013,13.6352,13.6013,13.6352,274010.0
2024-04-10 15:45:00,16.09,16.13,16.08,16.13,580018.0,13.6352,13.669,13.6267,13.669,580018.0
2024-04-10 15:50:00,16.12,16.14,16.11,16.14,583676.0,13.6606,13.6775,13.6521,13.6775,583676.0
2024-04-10 15:55:00,16.14,16.17,16.13,16.15,1391335.0,13.6775,13.7029,13.669,13.686,1391335.0
2024-04-11 09:30:00,16.11,16.15,16.06,16.09,485169.0,13.6521,13.686,13.6097,13.6352,485169.0
2024-04-11 09:35:00,16.09,16.13,16.06,16.07,189683.0,13.6352,13.669,13.6097,13.6182,189683.0
2024-04-11 09:40:00,16.07,16.13,16.03,16.06,229152.0,13.6182,13.669,13.5843,13.6097,229152.0
2024-04-11 09:45:00,16.06,16.08,16.04,16.07,153487.0,13.6097,13.6267,13.5928,13.6182,153487.0
2024-04-11 09:50:00,16.07,16.09,16.0,16.0,99952.0,13.6182,13.6352,13.5589,13.5589,99952.0
2024-04-11 09:55:00,16.01,16.05,16.0,16.02,200902.0,13.5674,13.6013,13.5589,13.5758,200902.0
2024-04-11 10:00:00,16.02,16.05,16.0,16.05,122962.0,13.5758,13.6013,13.5589,13.6013,122962.0
2024-04-11 10:05:00,16.05,16.06,16.02,16.05,100791.0,13.6013,13.6097,13.5758,13.6013,100791.0
2024-04-11 10:10:00,16.05,16.07,16.01,16.04,99902.0,13.6013,13.6182,13.5674,13.5928,99902.0
2024-04-11 10:15:00,16.04,16.04,15.98,16.0,400774.0,13.5928,13.5928,13.5419,13.5589,400774.0
2024-04-11 10:20:00,16.0,16.04,15.99,16.04,193341.0,13.5589,13.5928,13.5504,13.5928,193341.0
2024-04-11 10:25:00,16.04,16.05,16.0,16.02,213604.0,13.5928,13.6013,13.5589,13.5758,213604.0
2024-04-11 10:30:00,16.02,16.05,16.0,16.05,116445.0,13.5758,13.6013,13.5589,13.6013,116445.0
2024-04-11 10:35:00,16.05,16.07,16.02,16.07,108999.0,13.6013,13.6182,13.5758,13.6182,108999.0
2024-04-11 10:40:00,16.07,16.08,16.03,16.05,109703.0,13.6182,13.6267,13.5843,13.6013,109703.0
2024-04-11 10:45:00,16.05,16.06,16.02,16.02,115214.0,13.6013,13.6097,13.5758,13.5758,115214.0
2024-04-11 10:50:00,16.03,16.05,16.01,16.02,154029.0,13.5843,13.6013,13.5674,13.5758,154029.0
2024-04-11 10:55:00,16.02,16.04,16.0,16.03,188554.0,13.5758,13.5928,13.5589,13.5843,188554.0
2024-04-11 11:00:00,16.03,16.06,16.02,16.04,58127.0,13.5843,13.6097,13.5758,13.5928,58127.0
2024-04-11 11:05:00,16.04,16.06,16.03,16.03,100381.0,13.5928,13.6097,13.5843,13.5843,100381.0
2024-04-11 11:10:00,16.04,16.07,16.03,16.06,106883.0,13.5928,13.6182,13.5843,13.6097,106883.0
2024-04-11 11:15:00,16.07,16.11,16.06,16.11,184520.0,13.6182,13.6521,13.6097,13.6521,184520.0
2024-04-11 11:20:00,16.1,16.12,16.08,16.1,88565.0,13.6436,13.6606,13.6267,13.6436,88565.0
2024-04-11 11:25:00,16.11,16.11,16.06,16.06,60965.0,13.6521,13.6521,13.6097,13.6097,60965.0
2024-04-11 11:30:00,16.06,16.08,16.04,16.07,57598.0,13.6097,13.6267,13.5928,13.6182,57598.0
2024-04-11 11:35:00,16.07,16.09,16.04,16.09,116881.0,13.6182,13.6352,13.5928,13.6352,116881.0
2024-04-11 11:40:00,16.09,16.13,16.08,16.1,118858.0,13.6352,13.669,13.6267,13.6436,118858.0
2024-04-11 11:45:00,16.11,16.12,16.09,16.1,62478.0,13.6521,13.6606,13.6352,13.6436,62478.0
2024-04-11 11:50:00,16.1,16.13,16.1,16.13,71226.0,13.6436,13.669,13.6436,13.669,71226.0
2024-04-11 11:55:00,16.13,16.15,16.11,16.14,87622.0,13.669,13.686,13.6521,13.6775,87622.0
2024-04-11 12:00:00,16.14,16.15,16.11,16.13,149680.0,13.6775,13.686,13.6521,13.669,149680.0
2024-04-11 12:05:00,16.13,16.13,16.1,16.11,112238.0,13.669,13.669,13.6436,13.6521,112238.0
2024-04-11 12:10:00,16.12,16.12,16.08,16.08,70272.0,13.6606,13.6606,13.6267,13.6267,70272.0
2024-04-11 12:15:00,16.09,16.09,16.04,16.07,257609.0,13.6352,13.6352,13.5928,13.6182,257609.0
2024-04-11 12:20:00,16.07,16.09,16.06,16.07,73469.0,13.6182,13.6352,13.6097,13.6182,73469.0
2024-04-11 12:25:00,16.07,16.08,16.04,16.05,183200.0,13.6182,13.6267,13.5928,13.6013,183200.0
2024-04-11 12:30:00,16.04,16.07,16.04,16.07,85587.0,13.5928,13.6182,13.5928,13.6182,85587.0
2024-04-11 12:35:00,16.07,16.07,16.03,16.04,45860.0,13.6182,13.6182,13.5843,13.5928,45860.0
2024-04-11 12:40:00,16.04,16.06,16.04,16.05,106875.0,13.5928,13.6097,13.5928,13.6013,106875.0
2024-04-11 12:45:00,16.05,16.07,16.04,16.06,92720.0,13.6013,13.6182,13.5928,13.6097,92720.0
2024-04-11 12:50:00,16.06,16.08,16.06,16.07,80441.0,13.6097,13.6267,13.6097,13.6182,80441.0
2024-04-11 12:55:00,16.07,16.08,16.06,16.07,88128.0,13.6182,13.6267,13.6097,13.6182,88128.0
2024-04-11 13:00:00,16.07,16.1,16.05,16.09,232013.0,13.6182,13.6436,13.6013,13.6352,232013.0
2024-04-11 13:05:00,16.08,16.09,16.06,16.07,34771.0,13.6267,13.6352,13.6097,13.6182,34771.0
2024-04-11 13:10:00,16.07,16.1,16.07,16.09,68769.0,13.6182,13.6436,13.6182,13.6352,68769.0
2024-04-11 13:15:00,16.09,16.09,16.07,16.08,39600.0,13.6352,13.6352,13.6182,13.6267,39600.0
2024-04-11 13:20:00,16.08,16.1,16.08,16.09,26946.0,13.6267,13.6436,13.6267,13.6352,26946.0
2024-04-11 13:25:00,16.09,16.1,16.08,16.1,70606.0,13.6352,13.6436,13.6267,13.6436,70606.0
2024-04-11 13:30:00,16.1,16.11,16.08,16.1,61102.0,13.6436,13.6521,13.6267,13.6436,61102.0
2024-04-11 13:35:00,16.1,16.12,16.09,16.09,72190.0,13.6436,13.6606,13.6352,13.6352,72190.0
2024-04-11 13:40:00,16.09,16.1,16.07,16.09,64613.0,13.6352,13.6436,13.6182,13.6352,64613.0
2024-04-11 13:45:00,16.09,16.1,16.06,16.07,96173.0,13.6352,13.6436,13.6097,13.6182,96173.0
2024-04-11 13:50:00,16.07,16.09,16.05,16.07,145997.0,13.6182,13.6352,13.6013,13.6182,145997.0
2024-04-11 13:55:00,16.06,16.08,16.05,16.07,123496.0,13.6097,13.6267,13.6013,13.6182,123496.0
2024-04-11 14:00:00,16.07,16.08,16.06,16.07,85155.0,13.6182,13.6267,13.6097,13.6182,85155.0
2024-04-11 14:05:00,16.07,16.11,16.07,16.1,52653.0,13.6182,13.6521,13.6182,13.6436,52653.0
2024-04-11 14:10:00,16.1,16.1,16.08,16.09,94387.0,13.6436,13.6436,13.6267,13.6352,94387.0
2024-04-11 14:15:00,16.09,16.11,16.08,16.09,142905.0,13.6352,13.6521,13.6267,13.6352,142905.0
2024-04-11 14:20:00,16.1,16.11,16.09,16.11,34105.0,13.6436,13.6521,13.6352,13.6521,34105.0
2024-04-11 14:25:00,16.11,16.11,16.08,16.09,61922.0,13.6521,13.6521,13.6267,13.6352,61922.0
2024-04-11 14:30:00,16.09,16.1,16.08,16.09,78861.0,13.6352,13.6436,13.6267,13.6352,78861.0
2024-04-11 14:35:00,16.09,16.1,16.08,16.09,62675.0,13.6352,13.6436,13.6267,13.6352,62675.0
2024-04-11 14:40:00,16.09,16.09,16.02,16.05,225006.0,13.6352,13.6352,13.5758,13.6013,225006.0
2024-04-11 14:45:00,16.05,16.05,16.0,16.02,481344.0,13.6013,13.6013,13.5589,13.5758,481344.0
2024-04-11 14:50:00,16.02,16.02,15.98,16.0,543717.0,13.5758,13.5758,13.5419,13.5589,543717.0
2024-04-11 14:55:00,16.0,16.02,15.98,15.99,218306.0,13.5589,13.5758,13.5419,13.5504,218306.0
2024-04-11 15:00:00,15.99,16.02,15.99,15.99,260123.0,13.5504,13.5758,13.5504,13.5504,260123.0
2024-04-11 15:05:00,16.0,16.04,15.99,16.0,218095.0,13.5589,13.5928,13.5504,13.5589,218095.0
2024-04-11 15:10:00,16.01,16.02,15.98,15.99,317460.0,13.5674,13.5758,13.5419,13.5504,317460.0
2024-04-11 15:15:00,15.98,16.0,15.95,15.99,588133.0,13.5419,13.5589,13.5165,13.5504,588133.0
2024-04-11 15:20:00,15.99,16.01,15.98,16.01,170297.0,13.5504,13.5674,13.5419,13.5674,170297.0
2024-04-11 15:25:00,16.0,16.04,16.0,16.03,117287.0,13.5589,13.5928,13.5589,13.5843,117287.0
2024-04-11 15:30:00,16.03,16.04,16.0,16.01,148625.0,13.5843,13.5928,13.5589,13.5674,148625.0
2024-04-11 15:35:00,16.02,16.03,16.01,16.03,104730.0,13.5758,13.5843,13.5674,13.5843,104730.0
2024-04-11 15:40:00,16.03,16.03,16.0,16.02,212364.0,13.5843,13.5843,13.5589,13.5758,212364.0
2024-04-11 15:45:00,16.02,16.03,15.99,16.0,472322.0,13.5758,13.5843,13.5504,13.5589,472322.0
2024-04-11 15:50:00,16.0,16.0,15.94,15.99,619816.0,13.5589,13.5589,13.508,13.5504,619816.0
2024-04-11 15:55:00,15.99,16.01,15.98,16.0,558020.0,13.5504,13.5674,13.5419,13.5589,558020.0
2024-04-12 09:30:00,16.08,16.11,16.01,16.07,537127.0,13.6267,13.6521,13.5674,13.6182,537127.0
2024-04-12 09:35:00,16.07,16.12,16.03,16.11,440307.0,13.6182,13.6606,13.5843,13.6521,440307.0
2024-04-12 09:40:00,16.1,16.12,16.05,16.05,255686.0,13.6436,13.6606,13.6013,13.6013,255686.0
2024-04-12 09:45:00,16.05,16.07,15.97,15.97,259506.0,13.6013,13.6182,13.5335,13.5335,259506.0
2024-04-12 09:50:00,15.97,15.98,15.9,15.91,324999.0,13.5335,13.5419,13.4741,13.4826,324999.0
2024-04-12 09:55:00,15.91,15.94,15.89,15.93,87725.0,13.4826,13.508,13.4657,13.4996,87725.0
2024-04-12 10:00:00,15.93,15.97,15.9,15.94,183648.0,13.4996,13.5335,13.4741,13.508,183648.0
2024-04-12 10:05:00,15.94,15.96,15.89,15.9,94490.0,13.508,13.525,13.4657,13.4741,94490.0
2024-04-12 10:10:00,15.9,15.95,15.88,15.94,200733.0,13.4741,13.5165,13.4572,13.508,200733.0
2024-04-12 10:15:00,15.94,15.96,15.9,15.95,93560.0,13.508,13.525,13.4741,13.5165,93560.0
2024-04-12 10:20:00,15.95,15.96,15.91,15.94,60230.0,13.5165,13.525,13.4826,13.508,60230.0
2024-04-12 10:25:00,15.95,15.95,15.92,15.93,69109.0,13.5165,13.5165,13.4911,13.4996,69109.0
2024-04-12 10:30:00,15.93,15.95,15.92,15.93,96979.0,13.4996,13.5165,13.4911,13.4996,96979.0
2024-04-12 10:35:00,15.94,15.96,15.93,15.94,81154.0,13.508,13.525,13.4996,13.508,81154.0
2024-04-12 10:40:00,15.95,15.95,15.91,15.92,99451.0,13.5165,13.5165,13.4826,13.4911,99451.0
2024-04-12 10:45:00,15.92,15.92,15.89,15.91,119505.0,13.4911,13.4911,13.4657,13.4826,119505.0
2024-04-12 10:50:00,15.9,15.92,15.88,15.89,111808.0,13.4741,13.4911,13.4572,13.4657,111808.0
2024-04-12 10:55:00,15.89,15.89,15.82,15.83,131037.0,13.4657,13.4657,13.4063,13.4148,131037.0
2024-04-12 11:00:00,15.83,15.88,15.83,15.87,167516.0,13.4148,13.4572,13.4148,13.4487,167516.0
2024-04-12 11:05:00,15.88,15.88,15.83,15.84,301829.0,13.4572,13.4572,13.4148,13.4233,301829.0
2024-04-12 11:10:00,15.84,15.85,15.81,15.82,139134.0,13.4233,13.4318,13.3979,13.4063,139134.0
2024-04-12 11:15:00,15.82,15.87,15.82,15.87,79175.0,13.4063,13.4487,13.4063,13.4487,79175.0
2024-04-12 11:20:00,15.87,15.87,15.84,15.84,111530.0,13.4487,13.4487,13.4233,13.4233,111530.0
2024-04-12 11:25:00,15.85,15.85,15.83,15.84,90632.0,13.4318,13.4318,13.4148,13.4233,90632.0
2024-04-12 11:30:00,15.84,15.86,15.83,15.86,87800.0,13.4233,13.4402,13.4148,13.4402,87800.0
2024-04-12 11:35:00,15.85,15.86,15.8,15.81,169991.0,13.4318,13.4402,13.3894,13.3979,169991.0
2024-04-12 11:40:00,15.81,15.83,15.8,15.82,122831.0,13.3979,13.4148,13.3894,13.4063,122831.0
2024-04-12 11:45:00,15.82,15.83,15.8,15.82,70519.0,13.4063,13.4148,13.3894,13.4063,70519.0
2024-04-12 11:50:00,15.82,15.83,15.8,15.83,169534.0,13.4063,13.4148,13.3894,13.4148,169534.0
2024-04-12 11:55:00,15.83,15.84,15.79,15.79,196366.0,13.4148,13.4233,13.3809,13.3809,196366.0
2024-04-12 12:00:00,15.79,15.84,15.78,15.83,224435.0,13.3809,13.4233,13.3724,13.4148,224435.0
2024-04-12 12:05:00,15.83,15.88,15.83,15.84,359509.0,13.4148,13.4572,13.4148,13.4233,359509.0
2024-04-12 12:10:00,15.84,15.85,15.81,15.85,135910.0,13.4233,13.4318,13.3979,13.4318,135910.0
2024-04-12 12:15:00,15.85,15.87,15.82,15.83,208251.0,13.4318,13.4487,13.4063,13.4148,208251.0
2024-04-12 12:20:00,15.84,15.84,15.81,15.82,60692.0,13.4233,13.4233,13.3979,13.4063,60692.0
2024-04-12 12:25:00,15.82,15.84,15.8,15.81,146429.0,13.4063,13.4233,13.3894,13.3979,146429.0
2024-04-12 12:30:00,15.81,15.85,15.8,15.82,205821.0,13.3979,13.4318,13.3894,13.4063,205821.0
2024-04-12 12:35:00,15.83,15.84,15.76,15.77,213167.0,13.4148,13.4233,13.3555,13.364,213167.0
2024-04-12 12:40:00,15.78,15.79,15.76,15.78,124400.0,13.3724,13.3809,13.3555,13.3724,124400.0
2024-04-12 12:45:00,15.78,15.78,15.73,15.74,163715.0,13.3724,13.3724,13.3301,13.3386,163715.0
2024-04-12 12:50:00,15.74,15.76,15.71,15.75,402698.0,13.3386,13.3555,13.3131,13.347,402698.0
2024-04-12 12:55:00,15.74,15.79,15.73,15.76,249749.0,13.3386,13.3809,13.3301,13.3555,249749.0
2024-04-12 13:00:00,15.76,15.77,15.75,15.77,120410.0,13.3555,13.364,13.347,13.364,120410.0
2024-04-12 13:05:00,15.77,15.77,15.71,15.71,136684.0,13.364,13.364,13.3131,13.3131,136684.0
2024-04-12 13:10:00,15.72,15.73,15.7,15.71,226431.0,13.3216,13.3301,13.3047,13.3131,226431.0
2024-04-12 13:15:00,15.71,15.75,15.7,15.7,156802.0,13.3131,13.347,13.3047,13.3047,156802.0
2024-04-12 13:20:00,15.71,15.72,15.65,15.67,362993.0,13.3131,13.3216,13.2623,13.2792,362993.0
2024-04-12 13:25:00,15.67,15.69,15.65,15.65,86780.0,13.2792,13.2962,13.2623,13.2623,86780.0
2024-04-12 13:30:00,15.65,15.66,15.64,15.64,97831.0,13.2623,13.2708,13.2538,13.2538,97831.0
2024-04-12 13:35:00,15.64,15.67,15.63,15.65,114343.0,13.2538,13.2792,13.2453,13.2623,114343.0
2024-04-12 13:40:00,15.65,15.66,15.62,15.65,130572.0,13.2623,13.2708,13.2369,13.2623,130572.0
2024-04-12 13:45:00,15.65,15.67,15.64,15.66,63114.0,13.2623,13.2792,13.2538,13.2708,63114.0
2024-04-12 13:50:00,15.66,15.68,15.65,15.66,91266.0,13.2708,13.2877,13.2623,13.2708,91266.0
2024-04-12 13:55:00,15.66,15.68,15.66,15.67,67396.0,13.2708,13.2877,13.2708,13.2792,67396.0
2024-04-12 14:00:00,15.67,15.68,15.64,15.65,96760.0,13.2792,13.2877,13.2538,13.2623,96760.0
2024-04-12 14:05:00,15.65,15.73,15.64,15.71,201968.0,13.2623,13.3301,13.2538,13.3131,201968.0
2024-04-12 14:10:00,15.71,15.72,15.69,15.7,97869.0,13.3131,13.3216,13.2962,13.3047,97869.0
2024-04-12 14:15:00,15.7,15.73,15.69,15.71,212215.0,13.3047,13.3301,13.2962,13.3131,212215.0
2024-04-12 14:20:00,15.71,15.71,15.68,15.69,104457.0,13.3131,13.3131,13.2877,13.2962,104457.0
2024-04-12 14:25:00,15.69,15.71,15.66,15.67,114241.0,13.2962,13.3131,13.2708,13.2792,114241.0
2024-04-12 14:30:00,15.67,15.67,15.62,15.66,176394.0,13.2792,13.2792,13.2369,13.2708,176394.0
2024-04-12 14:35:00,15.65,15.66,15.6,15.61,149002.0,13.2623,13.2708,13.2199,13.2284,149002.0
2024-04-12 14:40:00,15.61,15.63,15.6,15.62,139508.0,13.2284,13.2453,13.2199,13.2369,139508.0
2024-04-12 14:45:00,15.61,15.64,15.6,15.61,128677.0,13.2284,13.2538,13.2199,13.2284,128677.0
2024-04-12 14:50:00,15.61,15.62,15.6,15.61,233546.0,13.2284,13.2369,13.2199,13.2284,233546.0
2024-04-12 14:55:00,15.61,15.63,15.56,15.56,193097.0,13.2284,13.2453,13.186,13.186,193097.0
2024-04-12 15:00:00,15.56,15.61,15.55,15.6,263488.0,13.186,13.2284,13.1775,13.2199,263488.0
2024-04-12 15:05:00,15.61,15.63,15.59,15.62,355190.0,13.2284,13.2453,13.2114,13.2369,355190.0
2024-04-12 15:10:00,15.62,15.62,15.6,15.62,208454.0,13.2369,13.2369,13.2199,13.2369,208454.0
2024-04-12 15:15:00,15.62,15.62,15.6,15.62,313360.0,13.2369,13.2369,13.2199,13.2369,313360.0
2024-04-12 15:20:00,15.61,15.66,15.61,15.65,267468.0,13.2284,13.2708,13.2284,13.2623,267468.0
2024-04-12 15:25:00,15.65,15.66,15.62,15.63,963663.0,13.2623,13.2708,13.2369,13.2453,963663.0
2024-04-12 15:30:00,15.63,15.65,15.62,15.63,400101.0,13.2453,13.2623,13.2369,13.2453,400101.0
2024-04-12 15:35:00,15.64,15.67,15.63,15.65,396763.0,13.2538,13.2792,13.2453,13.2623,396763.0
2024-04-12 15:40:00,15.66,15.7,15.65,15.7,308379.0,13.2708,13.3047,13.2623,13.3047,308379.0
2024-04-12 15:45:00,15.7,15.71,15.67,15.7,576615.0,13.3047,13.3131,13.2792,13.3047,576615.0
2024-04-12 15:50:00,15.69,15.71,15.68,15.71,1814638.0,13.2962,13.3131,13.2877,13.3131,1814638.0
2024-04-12 15:55:00,15.71,15.73,15.7,15.72,1308100.0,13.3131,13.3301,13.3047,13.3216,1308100.0
2024-04-15 09:30:00,15.61,15.65,15.52,15.58,519138.0,13.2284,13.2623,13.1521,13.203,519138.0
2024-04-15 09:35:00,15.58,15.7,15.57,15.69,415388.0,13.203,13.3047,13.1945,13.2962,415388.0
2024-04-15 09:40:00,15.7,15.74,15.67,15.72,220990.0,13.3047,13.3386,13.2792,13.3216,220990.0
2024-04-15 09:45:00,15.72,15.72,15.67,15.69,263804.0,13.3216,13.3216,13.2792,13.2962,263804.0
2024-04-15 09:50:00,15.69,15.75,15.63,15.66,366523.0,13.2962,13.347,13.2453,13.2708,366523.0
2024-04-15 09:55:00,15.66,15.68,15.63,15.68,142757.0,13.2708,13.2877,13.2453,13.2877,142757.0
2024-04-15 10:00:00,15.68,15.69,15.65,15.66,191084.0,13.2877,13.2962,13.2623,13.2708,191084.0
2024-04-15 10:05:00,15.66,15.67,15.63,15.65,217338.0,13.2708,13.2792,13.2453,13.2623,217338.0
2024-04-15 10:10:00,15.65,15.65,15.62,15.65,443883.0,13.2623,13.2623,13.2369,13.2623,443883.0
2024-04-15 10:15:00,15.65,15.72,15.64,15.68,188099.0,13.2623,13.3216,13.2538,13.2877,188099.0
2024-04-15 10:20:00,15.68,15.7,15.67,15.69,142581.0,13.2877,13.3047,13.2792,13.2962,142581.0
2024-04-15 10:25:00,15.68,15.72,15.68,15.7,220613.0,13.2877,13.3216,13.2877,13.3047,220613.0
2024-04-15 10:30:00,15.69,15.77,15.68,15.75,290035.0,13.2962,13.364,13.2877,13.347,290035.0
2024-04-15 10:35:00,15.75,15.8,15.73,15.74,305906.0,13.347,13.3894,13.3301,13.3386,305906.0
2024-04-15 10:40:00,15.74,15.81,15.74,15.78,229627.0,13.3386,13.3979,13.3386,13.3724,229627.0
2024-04-15 10:45:00,15.78,15.79,15.75,15.79,251008.0,13.3724,13.3809,13.347,13.3809,251008.0
2024-04-15 10:50:00,15.79,15.8,15.76,15.79,253182.0,13.3809,13.3894,13.3555,13.3809,253182.0
2024-04-15 10:55:00,15.79,15.82,15.78,15.79,728548.0,13.3809,13.4063,13.3724,13.3809,728548.0
2024-04-15 11:00:00,15.79,15.8,15.72,15.73,159701.0,13.3809,13.3894,13.3216,13.3301,159701.0
2024-04-15 11:05:00,15.73,15.76,15.73,15.75,192597.0,13.3301,13.3555,13.3301,13.347,192597.0
2024-04-15 11:10:00,15.74,15.75,15.71,15.72,155903.0,13.3386,13.347,13.3131,13.3216,155903.0
2024-04-15 11:15:00,15.72,15.75,15.71,15.72,308585.0,13.3216,13.347,13.3131,13.3216,308585.0
2024-04-15 11:20:00,15.73,15.74,15.71,15.72,306282.0,13.3301,13.3386,13.3131,13.3216,306282.0
2024-04-15 11:25:00,15.71,15.79,15.71,15.78,245030.0,13.3131,13.3809,13.3131,13.3724,245030.0
2024-04-15 11:30:00,15.78,15.79,15.75,15.75,151613.0,13.3724,13.3809,13.347,13.347,151613.0
2024-04-15 11:35:00,15.76,15.77,15.73,15.77,239645.0,13.3555,13.364,13.3301,13.364,239645.0
2024-04-15 11:40:00,15.77,15.79,15.75,15.76,229263.0,13.364,13.3809,13.347,13.3555,229263.0
2024-04-15 11:45:00,15.76,15.77,15.74,15.75,106984.0,13.3555,13.364,13.3386,13.347,106984.0
2024-04-15 11:50:00,15.75,15.78,15.74,15.76,108512.0,13.347,13.3724,13.3386,13.3555,108512.0
2024-04-15 11:55:00,15.77,15.78,15.76,15.76,76917.0,13.364,13.3724,13.3555,13.3555,76917.0
2024-04-15 12:00:00,15.77,15.77,15.73,15.74,106554.0,13.364,13.364,13.3301,13.3386,106554.0
2024-04-15 12:05:00,15.74,15.74,15.72,15.73,161711.0,13.3386,13.3386,13.3216,13.3301,161711.0
2024-04-15 12:10:00,15.73,15.75,15.72,15.74,178292.0,13.3301,13.347,13.3216,13.3386,178292.0
2024-04-15 12:15:00,15.74,15.75,15.72,15.73,252665.0,13.3386,13.347,13.3216,13.3301,252665.0
2024-04-15 12:20:00,15.73,15.74,15.71,15.73,498269.0,13.3301,13.3386,13.3131,13.3301,498269.0
2024-04-15 12:25:00,15.73,15.75,15.72,15.74,221829.0,13.3301,13.347,13.3216,13.3386,221829.0
2024-04-15 12:30:00,15.74,15.74,15.7,15.71,145076.0,13.3386,13.3386,13.3047,13.3131,145076.0
2024-04-15 12:35:00,15.72,15.72,15.68,15.69,181470.0,13.3216,13.3216,13.2877,13.2962,181470.0
2024-04-15 12:40:00,15.69,15.7,15.67,15.7,311180.0,13.2962,13.3047,13.2792,13.3047,311180.0
2024-04-15 12:45:00,15.69,15.69,15.66,15.68,283728.0,13.2962,13.2962,13.2708,13.2877,283728.0
2024-04-15 12:50:00,15.68,15.73,15.68,15.73,197711.0,13.2877,13.3301,13.2877,13.3301,197711.0
2024-04-15 12:55:00,15.72,15.74,15.72,15.74,169481.0,13.3216,13.3386,13.3216,13.3386,169481.0
2024-04-15 13:00:00,15.73,15.74,15.71,15.72,197008.0,13.3301,13.3386,13.3131,13.3216,197008.0
2024-04-15 13:05:00,15.72,15.73,15.7,15.72,155868.0,13.3216,13.3301,13.3047,13.3216,155868.0
2024-04-15 13:10:00,15.72,15.72,15.65,15.66,156789.0,13.3216,13.3216,13.2623,13.2708,156789.0
2024-04-15 13:15:00,15.66,15.67,15.64,15.66,163706.0,13.2708,13.2792,13.2538,13.2708,163706.0
2024-04-15 13:20:00,15.66,15.66,15.6,15.61,410936.0,13.2708,13.2708,13.2199,13.2284,410936.0
2024-04-15 13:25:00,15.61,15.63,15.57,15.61,463066.0,13.2284,13.2453,13.1945,13.2284,463066.0
2024-04-15 13:30:00,15.61,15.62,15.57,15.6,329215.0,13.2284,13.2369,13.1945,13.2199,329215.0
2024-04-15 13:35:00,15.61,15.65,15.6,15.62,286329.0,13.2284,13.2623,13.2199,13.2369,286329.0
2024-04-15 13:40:00,15.63,15.64,15.62,15.62,300571.0,13.2453,13.2538,13.2369,13.2369,300571.0
2024-04-15 13:45:00,15.63,15.65,15.61,15.65,502933.0,13.2453,13.2623,13.2284,13.2623,502933.0
2024-04-15 13:50:00,15.65,15.68,15.64,15.67,105628.0,13.2623,13.2877,13.2538,13.2792,105628.0
2024-04-15 13:55:00,15.67,15.7,15.66,15.69,205472.0,13.2792,13.3047,13.2708,13.2962,205472.0
2024-04-15 14:00:00,15.69,15.69,15.66,15.67,217457.0,13.2962,13.2962,13.2708,13.2792,217457.0
2024-04-15 14:05:00,15.67,15.68,15.64,15.66,231896.0,13.2792,13.2877,13.2538,13.2708,231896.0
2024-04-15 14:10:00,15.66,15.66,15.62,15.63,329210.0,13.2708,13.2708,13.2369,13.2453,329210.0
2024-04-15 14:15:00,15.63,15.68,15.62,15.67,280936.0,13.2453,13.2877,13.2369,13.2792,280936.0
2024-04-15 14:20:00,15.68,15.69,15.65,15.66,326478.0,13.2877,13.2962,13.2623,13.2708,326478.0
2024-04-15 14:25:00,15.66,15.68,15.65,15.66,366018.0,13.2708,13.2877,13.2623,13.2708,366018.0
2024-04-15 14:30:00,15.66,15.72,15.64,15.72,284952.0,13.2708,13.3216,13.2538,13.3216,284952.0
2024-04-15 14:35:00,15.72,15.73,15.69,15.7,261199.0,13.3216,13.3301,13.2962,13.3047,261199.0
2024-04-15 14:40:00,15.7,15.72,15.69,15.71,162216.0,13.3047,13.3216,13.2962,13.3131,162216.0
2024-04-15 14:45:00,15.71,15.71,15.68,15.69,281076.0,13.3131,13.3131,13.2877,13.2962,281076.0
2024-04-15 14:50:00,15.69,15.7,15.67,15.69,135476.0,13.2962,13.3047,13.2792,13.2962,135476.0
2024-04-15 14:55:00,15.7,15.72,15.69,15.71,216263.0,13.3047,13.3216,13.2962,13.3131,216263.0
2024-04-15 15:00:00,15.71,15.72,15.69,15.7,174062.0,13.3131,13.3216,13.2962,13.3047,174062.0
2024-04-15 15:05:00,15.7,15.71,15.69,15.71,337155.0,13.3047,13.3131,13.2962,13.3131,337155.0
2024-04-15 15:10:00,15.7,15.71,15.69,15.7,249650.0,13.3047,13.3131,13.2962,13.3047,249650.0
2024-04-15 15:15:00,15.7,15.71,15.68,15.7,490900.0,13.3047,13.3131,13.2877,13.3047,490900.0
2024-04-15 15:20:00,15.7,15.73,15.69,15.71,227215.0,13.3047,13.3301,13.2962,13.3131,227215.0
2024-04-15 15:25:00,15.71,15.72,15.7,15.71,207513.0,13.3131,13.3216,13.3047,13.3131,207513.0
2024-04-15 15:30:00,15.72,15.75,15.71,15.73,263505.0,13.3216,13.347,13.3131,13.3301,263505.0
2024-04-15 15:35:00,15.73,15.76,15.72,15.76,320835.0,13.3301,13.3555,13.3216,13.3555,320835.0
2024-04-15 15:40:00,15.76,15.76,15.72,15.74,556554.0,13.3555,13.3555,13.3216,13.3386,556554.0
2024-04-15 15:45:00,15.74,15.75,15.72,15.75,341796.0,13.3386,13.347,13.3216,13.347,341796.0
2024-04-15 15:50:00,15.74,15.77,15.72,15.76,440700.0,13.3386,13.364,13.3216,13.3555,440700.0
2024-04-15 15:55:00,15.76,15.8,15.75,15.78,1238603.0,13.3555,13.3894,13.347,13.3724,1238603.0
2024-04-16 09:30:00,15.47,15.55,15.41,15.54,822257.0,13.1097,13.1775,13.0589,13.1691,822257.0
2024-04-16 09:35:00,15.54,15.55,15.38,15.41,408842.0,13.1691,13.1775,13.0335,13.0589,408842.0
2024-04-16 09:40:00,15.4,15.43,15.36,15.37,329327.0,13.0504,13.0758,13.0165,13.025,329327.0
2024-04-16 09:45:00,15.36,15.4,15.33,15.35,186999.0,13.0165,13.0504,12.9911,13.0081,186999.0
2024-04-16 09:50:00,15.35,15.42,15.34,15.4,350593.0,13.0081,13.0674,12.9996,13.0504,350593.0
2024-04-16 09:55:00,15.39,15.44,15.36,15.42,157508.0,13.042,13.0843,13.0165,13.0674,157508.0
2024-04-16 10:00:00,15.42,15.5,15.4,15.5,214294.0,13.0674,13.1352,13.0504,13.1352,214294.0
2024-04-16 10:05:00,15.5,15.52,15.46,15.5,224336.0,13.1352,13.1521,13.1013,13.1352,224336.0
2024-04-16 10:10:00,15.5,15.51,15.46,15.5,192020.0,13.1352,13.1436,13.1013,13.1352,192020.0
2024-04-16 10:15:00,15.5,15.53,15.48,15.51,145746.0,13.1352,13.1606,13.1182,13.1436,145746.0
2024-04-16 10:20:00,15.51,15.52,15.46,15.47,145205.0,13.1436,13.1521,13.1013,13.1097,145205.0
2024-04-16 10:25:00,15.46,15.49,15.44,15.46,207893.0,13.1013,13.1267,13.0843,13.1013,207893.0
2024-04-16 10:30:00,15.46,15.49,15.45,15.49,191887.0,13.1013,13.1267,13.0928,13.1267,191887.0
2024-04-16 10:35:00,15.49,15.51,15.45,15.51,157244.0,13.1267,13.1436,13.0928,13.1436,157244.0
2024-04-16 10:40:00,15.51,15.54,15.5,15.54,300576.0,13.1436,13.1691,13.1352,13.1691,300576.0
2024-04-16 10:45:00,15.53,15.61,15.53,15.6,288964.0,13.1606,13.2284,13.1606,13.2199,288964.0
2024-04-16 10:50:00,15.61,15.61,15.56,15.57,214099.0,13.2284,13.2284,13.186,13.1945,214099.0
2024-04-16 10:55:00,15.57,15.58,15.51,15.56,187060.0,13.1945,13.203,13.1436,13.186,187060.0
2024-04-16 11:00:00,15.55,15.59,15.54,15.59,86164.0,13.1775,13.2114,13.1691,13.2114,86164.0
2024-04-16 11:05:00,15.59,15.62,15.56,15.57,202851.0,13.2114,13.2369,13.186,13.1945,202851.0
2024-04-16 11:10:00,15.57,15.59,15.56,15.57,201754.0,13.1945,13.2114,13.186,13.1945,201754.0
2024-04-16 11:15:00,15.57,15.59,15.55,15.58,234804.0,13.1945,13.2114,13.1775,13.203,234804.0
2024-04-16 11:20:00,15.59,15.6,15.56,15.59,104958.0,13.2114,13.2199,13.186,13.2114,104958.0
2024-04-16 11:25:00,15.59,15.63,15.58,15.61,225242.0,13.2114,13.2453,13.203,13.2284,225242.0
2024-04-16 11:30:00,15.61,15.61,15.56,15.57,70638.0,13.2284,13.2284,13.186,13.1945,70638.0
2024-04-16 11:35:00,15.58,15.61,15.56,15.61,125620.0,13.203,13.2284,13.186,13.2284,125620.0
2024-04-16 11:40:00,15.6,15.62,15.58,15.61,134781.0,13.2199,13.2369,13.203,13.2284,134781.0
2024-04-16 11:45:00,15.61,15.64,15.58,15.62,111318.0,13.2284,13.2538,13.203,13.2369,111318.0
2024-04-16 11:50:00,15.62,15.65,15.61,15.65,146540.0,13.2369,13.2623,13.2284,13.2623,146540.0
2024-04-16 11:55:00,15.65,15.65,15.62,15.63,78702.0,13.2623,13.2623,13.2369,13.2453,78702.0
2024-04-16 12:00:00,15.63,15.63,15.6,15.6,80676.0,13.2453,13.2453,13.2199,13.2199,80676.0
2024-04-16 12:05:00,15.61,15.64,15.6,15.61,86432.0,13.2284,13.2538,13.2199,13.2284,86432.0
2024-04-16 12:10:00,15.61,15.63,15.6,15.63,131457.0,13.2284,13.2453,13.2199,13.2453,131457.0
2024-04-16 12:15:00,15.63,15.64,15.6,15.62,90094.0,13.2453,13.2538,13.2199,13.2369,90094.0
2024-04-16 12:20:00,15.62,15.64,15.61,15.63,114503.0,13.2369,13.2538,13.2284,13.2453,114503.0
2024-04-16 12:25:00,15.63,15.66,15.62,15.65,375684.0,13.2453,13.2708,13.2369,13.2623,375684.0
2024-04-16 12:30:00,15.66,15.66,15.63,15.64,135418.0,13.2708,13.2708,13.2453,13.2538,135418.0
2024-04-16 12:35:00,15.64,15.64,15.62,15.64,67293.0,13.2538,13.2538,13.2369,13.2538,67293.0
2024-04-16 12:40:00,15.64,15.67,15.63,15.65,245728.0,13.2538,13.2792,13.2453,13.2623,245728.0
2024-04-16 12:45:00,15.65,15.67,15.63,15.67,199977.0,13.2623,13.2792,13.2453,13.2792,199977.0
2024-04-16 12:50:00,15.67,15.67,15.62,15.63,129353.0,13.2792,13.2792,13.2369,13.2453,129353.0
2024-04-16 12:55:00,15.62,15.63,15.6,15.63,158380.0,13.2369,13.2453,13.2199,13.2453,158380.0
2024-04-16 13:00:00,15.63,15.63,15.58,15.58,171953.0,13.2453,13.2453,13.203,13.203,171953.0
2024-04-16 13:05:00,15.59,15.6,15.57,15.59,153436.0,13.2114,13.2199,13.1945,13.2114,153436.0
2024-04-16 13:10:00,15.59,15.59,15.55,15.58,177559.0,13.2114,13.2114,13.1775,13.203,177559.0
2024-04-16 13:15:00,15.59,15.6,15.57,15.59,128261.0,13.2114,13.2199,13.1945,13.2114,128261.0
2024-04-16 13:20:00,15.6,15.6,15.57,15.6,149168.0,13.2199,13.2199,13.1945,13.2199,149168.0
2024-04-16 13:25:00,15.6,15.6,15.56,15.57,211976.0,13.2199,13.2199,13.186,13.1945,211976.0
2024-04-16 13:30:00,15.57,15.57,15.5,15.52,413696.0,13.1945,13.1945,13.1352,13.1521,413696.0
2024-04-16 13:35:00,15.53,15.56,15.52,15.55,248656.0,13.1606,13.186,13.1521,13.1775,248656.0
2024-04-16 13:40:00,15.55,15.6,15.54,15.59,150834.0,13.1775,13.2199,13.1691,13.2114,150834.0
2024-04-16 13:45:00,15.6,15.61,15.55,15.55,125428.0,13.2199,13.2284,13.1775,13.1775,125428.0
2024-04-16 13:50:00,15.56,15.58,15.54,15.57,100299.0,13.186,13.203,13.1691,13.1945,100299.0
2024-04-16 13:55:00,15.57,15.6,15.56,15.6,82343.0,13.1945,13.2199,13.186,13.2199,82343.0
2024-04-16 14:00:00,15.59,15.63,15.59,15.63,66185.0,13.2114,13.2453,13.2114,13.2453,66185.0
2024-04-16 14:05:00,15.63,15.71,15.62,15.7,271077.0,13.2453,13.3131,13.2369,13.3047,271077.0
2024-04-16 14:10:00,15.7,15.71,15.65,15.65,114084.0,13.3047,13.3131,13.2623,13.2623,114084.0
2024-04-16 14:15:00,15.65,15.65,15.61,15.61,132515.0,13.2623,13.2623,13.2284,13.2284,132515.0
2024-04-16 14:20:00,15.62,15.62,15.57,15.59,163449.0,13.2369,13.2369,13.1945,13.2114,163449.0
2024-04-16 14:25:00,15.59,15.62,15.58,15.6,244382.0,13.2114,13.2369,13.203,13.2199,244382.0
2024-04-16 14:30:00,15.6,15.62,15.58,15.62,98215.0,13.2199,13.2369,13.203,13.2369,98215.0
2024-04-16 14:35:00,15.62,15.65,15.62,15.64,85872.0,13.2369,13.2623,13.2369,13.2538,85872.0
2024-04-16 14:40:00,15.64,15.65,15.62,15.64,103660.0,13.2538,13.2623,13.2369,13.2538,103660.0
2024-04-16 14:45:00,15.64,15.64,15.62,15.62,97931.0,13.2538,13.2538,13.2369,13.2369,97931.0
2024-04-16 14:50:00,15.63,15.67,15.62,15.66,121557.0,13.2453,13.2792,13.2369,13.2708,121557.0
2024-04-16 14:55:00,15.65,15.66,15.64,15.66,79000.0,13.2623,13.2708,13.2538,13.2708,79000.0
2024-04-16 15:00:00,15.66,15.67,15.64,15.67,140261.0,13.2708,13.2792,13.2538,13.2792,140261.0
2024-04-16 15:05:00,15.67,15.67,15.65,15.66,66949.0,13.2792,13.2792,13.2623,13.2708,66949.0
2024-04-16 15:10:00,15.66,15.69,15.66,15.69,171325.0,13.2708,13.2962,13.2708,13.2962,171325.0
2024-04-16 15:15:00,15.69,15.7,15.66,15.7,120332.0,13.2962,13.3047,13.2708,13.3047,120332.0
2024-04-16 15:20:00,15.7,15.71,15.68,15.7,123930.0,13.3047,13.3131,13.2877,13.3047,123930.0
2024-04-16 15:25:00,15.71,15.71,15.69,15.71,96194.0,13.3131,13.3131,13.2962,13.3131,96194.0
2024-04-16 15:30:00,15.71,15.71,15.64,15.65,152249.0,13.3131,13.3131,13.2538,13.2623,152249.0
2024-04-16 15:35:00,15.65,15.69,15.64,15.69,203020.0,13.2623,13.2962,13.2538,13.2962,203020.0
2024-04-16 15:40:00,15.68,15.69,15.67,15.68,172213.0,13.2877,13.2962,13.2792,13.2877,172213.0
2024-04-16 15:45:00,15.68,15.7,15.66,15.68,264981.0,13.2877,13.3047,13.2708,13.2877,264981.0
2024-04-16 15:50:00,15.68,15.69,15.66,15.68,376230.0,13.2877,13.2962,13.2708,13.2877,376230.0
2024-04-16 15:55:00,15.68,15.68,15.64,15.66,517558.0,13.2877,13.2877,13.2538,13.2708,517558.0
2024-04-17 09:30:00,15.69,15.75,15.64,15.65,230446.0,13.2962,13.347,13.2538,13.2623,230446.0
2024-04-17 09:35:00,15.66,15.73,15.65,15.65,119972.0,13.2708,13.3301,13.2623,13.2623,119972.0
2024-04-17 09:40:00,15.64,15.74,15.64,15.71,134184.0,13.2538,13.3386,13.2538,13.3131,134184.0
2024-04-17 09:45:00,15.7,15.74,15.67,15.68,101732.0,13.3047,13.3386,13.2792,13.2877,101732.0
2024-04-17 09:50:00,15.68,15.74,15.67,15.7,80778.0,13.2877,13.3386,13.2792,13.3047,80778.0
2024-04-17 09:55:00,15.7,15.73,15.65,15.66,94640.0,13.3047,13.3301,13.2623,13.2708,94640.0
2024-04-17 10:00:00,15.67,15.68,15.61,15.63,99179.0,13.2792,13.2877,13.2284,13.2453,99179.0
2024-04-17 10:05:00,15.63,15.69,15.62,15.67,109795.0,13.2453,13.2962,13.2369,13.2792,109795.0
2024-04-17 10:10:00,15.67,15.71,15.64,15.69,143130.0,13.2792,13.3131,13.2538,13.2962,143130.0
2024-04-17 10:15:00,15.69,15.71,15.65,15.66,210796.0,13.2962,13.3131,13.2623,13.2708,210796.0
2024-04-17 10:20:00,15.65,15.68,15.64,15.68,102284.0,13.2623,13.2877,13.2538,13.2877,102284.0
2024-04-17 10:25:00,15.68,15.69,15.65,15.67,103075.0,13.2877,13.2962,13.2623,13.2792,103075.0
2024-04-17 10:30:00,15.67,15.69,15.64,15.64,73719.0,13.2792,13.2962,13.2538,13.2538,73719.0
2024-04-17 10:35:00,15.64,15.66,15.62,15.65,76780.0,13.2538,13.2708,13.2369,13.2623,76780.0
2024-04-17 10:40:00,15.65,15.72,15.65,15.72,133160.0,13.2623,13.3216,13.2623,13.3216,133160.0
2024-04-17 10:45:00,15.71,15.73,15.69,15.7,125253.0,13.3131,13.3301,13.2962,13.3047,125253.0
2024-04-17 10:50:00,15.7,15.71,15.65,15.66,81493.0,13.3047,13.3131,13.2623,13.2708,81493.0
2024-04-17 10:55:00,15.67,15.67,15.65,15.66,100799.0,13.2792,13.2792,13.2623,13.2708,100799.0
2024-04-17 11:00:00,15.66,15.75,15.65,15.75,185826.0,13.2708,13.347,13.2623,13.347,185826.0
2024-04-17 11:05:00,15.75,15.75,15.7,15.72,144517.0,13.347,13.347,13.3047,13.3216,144517.0
2024-04-17 11:10:00,15.71,15.75,15.7,15.75,206204.0,13.3131,13.347,13.3047,13.347,206204.0
2024-04-17 11:15:00,15.75,15.76,15.71,15.76,112411.0,13.347,13.3555,13.3131,13.3555,112411.0
2024-04-17 11:20:00,15.76,15.76,15.72,15.73,41532.0,13.3555,13.3555,13.3216,13.3301,41532.0
2024-04-17 11:25:00,15.74,15.76,15.72,15.74,56119.0,13.3386,13.3555,13.3216,13.3386,56119.0
2024-04-17 11:30:00,15.73,15.74,15.7,15.73,64382.0,13.3301,13.3386,13.3047,13.3301,64382.0
2024-04-17 11:35:00,15.73,15.74,15.71,15.72,97614.0,13.3301,13.3386,13.3131,13.3216,97614.0
2024-04-17 11:40:00,15.72,15.73,15.7,15.73,82222.0,13.3216,13.3301,13.3047,13.3301,82222.0
2024-04-17 11:45:00,15.73,15.76,15.72,15.75,228961.0,13.3301,13.3555,13.3216,13.347,228961.0
2024-04-17 11:50:00,15.75,15.77,15.74,15.75,126252.0,13.347,13.364,13.3386,13.347,126252.0
2024-04-17 11:55:00,15.75,15.76,15.71,15.74,130988.0,13.347,13.3555,13.3131,13.3386,130988.0
2024-04-17 12:00:00,15.75,15.75,15.69,15.71,282265.0,13.347,13.347,13.2962,13.3131,282265.0
2024-04-17 12:05:00,15.71,15.71,15.65,15.66,184840.0,13.3131,13.3131,13.2623,13.2708,184840.0
2024-04-17 12:10:00,15.65,15.69,15.64,15.66,320869.0,13.2623,13.2962,13.2538,13.2708,320869.0
2024-04-17 12:15:00,15.66,15.69,15.66,15.68,283313.0,13.2708,13.2962,13.2708,13.2877,283313.0
2024-04-17 12:20:00,15.68,15.71,15.64,15.64,114209.0,13.2877,13.3131,13.2538,13.2538,114209.0
2024-04-17 12:25:00,15.65,15.68,15.64,15.65,85217.0,13.2623,13.2877,13.2538,13.2623,85217.0
2024-04-17 12:30:00,15.65,15.65,15.62,15.63,80605.0,13.2623,13.2623,13.2369,13.2453,80605.0
2024-04-17 12:35:00,15.63,15.65,15.59,15.59,140059.0,13.2453,13.2623,13.2114,13.2114,140059.0
2024-04-17 12:40:00,15.59,15.6,15.54,15.57,200152.0,13.2114,13.2199,13.1691,13.1945,200152.0
2024-04-17 12:45:00,15.57,15.59,15.53,15.59,104028.0,13.1945,13.2114,13.1606,13.2114,104028.0
2024-04-17 12:50:00,15.58,15.59,15.55,15.58,45052.0,13.203,13.2114,13.1775,13.203,45052.0
2024-04-17 12:55:00,15.57,15.61,15.57,15.6,67417.0,13.1945,13.2284,13.1945,13.2199,67417.0
2024-04-17 13:00:00,15.61,15.66,15.59,15.64,230484.0,13.2284,13.2708,13.2114,13.2538,230484.0
2024-04-17 13:05:00,15.64,15.64,15.6,15.62,143877.0,13.2538,13.2538,13.2199,13.2369,143877.0
2024-04-17 13:10:00,15.63,15.64,15.6,15.63,197858.0,13.2453,13.2538,13.2199,13.2453,197858.0
2024-04-17 13:15:00,15.63,15.65,15.62,15.63,83774.0,13.2453,13.2623,13.2369,13.2453,83774.0
2024-04-17 13:20:00,15.64,15.68,15.63,15.68,128022.0,13.2538,13.2877,13.2453,13.2877,128022.0
2024-04-17 13:25:00,15.68,15.7,15.66,15.68,102705.0,13.2877,13.3047,13.2708,13.2877,102705.0
2024-04-17 13:30:00,15.68,15.71,15.67,15.7,96074.0,13.2877,13.3131,13.2792,13.3047,96074.0
2024-04-17 13:35:00,15.7,15.73,15.69,15.71,140960.0,13.3047,13.3301,13.2962,13.3131,140960.0
2024-04-17 13:40:00,15.72,15.73,15.69,15.72,111457.0,13.3216,13.3301,13.2962,13.3216,111457.0
2024-04-17 13:45:00,15.71,15.72,15.68,15.71,136951.0,13.3131,13.3216,13.2877,13.3131,136951.0
2024-04-17 13:50:00,15.72,15.75,15.71,15.74,100361.0,13.3216,13.347,13.3131,13.3386,100361.0
2024-04-17 13:55:00,15.75,15.78,15.74,15.78,169886.0,13.347,13.3724,13.3386,13.3724,169886.0
2024-04-17 14:00:00,15.78,15.79,15.76,15.79,144943.0,13.3724,13.3809,13.3555,13.3809,144943.0
2024-04-17 14:05:00,15.79,15.79,15.76,15.78,175036.0,13.3809,13.3809,13.3555,13.3724,175036.0
2024-04-17 14:10:00,15.78,15.79,15.76,15.78,156636.0,13.3724,13.3809,13.3555,13.3724,156636.0
2024-04-17 14:15:00,15.77,15.77,15.75,15.76,133365.0,13.364,13.364,13.347,13.3555,133365.0
2024-04-17 14:20:00,15.76,15.77,15.73,15.74,334671.0,13.3555,13.364,13.3301,13.3386,334671.0
2024-04-17 14:25:00,15.74,15.76,15.73,15.74,115138.0,13.3386,13.3555,13.3301,13.3386,115138.0
2024-04-17 14:30:00,15.74,15.76,15.73,15.76,77239.0,13.3386,13.3555,13.3301,13.3555,77239.0
2024-04-17 14:35:00,15.76,15.79,15.75,15.78,98446.0,13.3555,13.3809,13.347,13.3724,98446.0
2024-04-17 14:40:00,15.78,15.84,15.77,15.82,213325.0,13.3724,13.4233,13.364,13.4063,213325.0
2024-04-17 14:45:00,15.82,15.82,15.77,15.78,103715.0,13.4063,13.4063,13.364,13.3724,103715.0
2024-04-17 14:50:00,15.77,15.79,15.75,15.76,168296.0,13.364,13.3809,13.347,13.3555,168296.0
2024-04-17 14:55:00,15.76,15.77,15.73,15.74,211577.0,13.3555,13.364,13.3301,13.3386,211577.0
2024-04-17 15:00:00,15.74,15.74,15.71,15.72,127510.0,13.3386,13.3386,13.3131,13.3216,127510.0
2024-04-17 15:05:00,15.72,15.73,15.71,15.73,106300.0,13.3216,13.3301,13.3131,13.3301,106300.0
2024-04-17 15:10:00,15.73,15.73,15.7,15.72,165065.0,13.3301,13.3301,13.3047,13.3216,165065.0
2024-04-17 15:15:00,15.71,15.74,15.71,15.71,194608.0,13.3131,13.3386,13.3131,13.3131,194608.0
2024-04-17 15:20:00,15.72,15.73,15.7,15.72,174276.0,13.3216,13.3301,13.3047,13.3216,174276.0
2024-04-17 15:25:00,15.71,15.72,15.7,15.71,61453.0,13.3131,13.3216,13.3047,13.3131,61453.0
2024-04-17 15:30:00,15.71,15.71,15.69,15.69,182523.0,13.3131,13.3131,13.2962,13.2962,182523.0
2024-04-17 15:35:00,15.7,15.7,15.67,15.68,183153.0,13.3047,13.3047,13.2792,13.2877,183153.0
2024-04-17 15:40:00,15.68,15.7,15.66,15.68,203270.0,13.2877,13.3047,13.2708,13.2877,203270.0
2024-04-17 15:45:00,15.68,15.71,15.68,15.68,240930.0,13.2877,13.3131,13.2877,13.2877,240930.0
2024-04-17 15:50:00,15.68,15.72,15.67,15.72,346897.0,13.2877,13.3216,13.2792,13.3216,346897.0
2024-04-17 15:55:00,15.72,15.72,15.67,15.68,899060.0,13.3216,13.3216,13.2792,13.2877,899060.0
2024-04-18 09:30:00,15.91,16.0,15.9,15.93,410806.0,13.4826,13.5589,13.4741,13.4996,410806.0
2024-04-18 09:35:00,15.93,15.96,15.88,15.94,149502.0,13.4996,13.525,13.4572,13.508,149502.0
2024-04-18 09:40:00,15.93,15.94,15.88,15.89,126671.0,13.4996,13.508,13.4572,13.4657,126671.0
2024-04-18 09:45:00,15.89,15.91,15.84,15.88,125901.0,13.4657,13.4826,13.4233,13.4572,125901.0
2024-04-18 09:50:00,15.88,15.89,15.84,15.84,145080.0,13.4572,13.4657,13.4233,13.4233,145080.0
2024-04-18 09:55:00,15.85,15.89,15.84,15.89,57404.0,13.4318,13.4657,13.4233,13.4657,57404.0
2024-04-18 10:00:00,15.89,15.89,15.82,15.84,82361.0,13.4657,13.4657,13.4063,13.4233,82361.0
2024-04-18 10:05:00,15.84,15.89,15.83,15.88,71235.0,13.4233,13.4657,13.4148,13.4572,71235.0
2024-04-18 10:10:00,15.87,15.9,15.85,15.9,85168.0,13.4487,13.4741,13.4318,13.4741,85168.0
2024-04-18 10:15:00,15.9,15.93,15.89,15.91,113851.0,13.4741,13.4996,13.4657,13.4826,113851.0
2024-04-18 10:20:00,15.91,15.93,15.9,15.92,105140.0,13.4826,13.4996,13.4741,13.4911,105140.0
2024-04-18 10:25:00,15.92,15.94,15.9,15.91,75155.0,13.4911,13.508,13.4741,13.4826,75155.0
2024-04-18 10:30:00,15.92,15.96,15.91,15.96,346934.0,13.4911,13.525,13.4826,13.525,346934.0
2024-04-18 10:35:00,15.96,15.99,15.94,15.96,172073.0,13.525,13.5504,13.508,13.525,172073.0
2024-04-18 10:40:00,15.95,15.96,15.89,15.9,121383.0,13.5165,13.525,13.4657,13.4741,121383.0
2024-04-18 10:45:00,15.9,15.91,15.87,15.88,66516.0,13.4741,13.4826,13.4487,13.4572,66516.0
2024-04-18 10:50:00,15.87,15.87,15.82,15.83,145664.0,13.4487,13.4487,13.4063,13.4148,145664.0
2024-04-18 10:55:00,15.83,15.84,15.79,15.82,128684.0,13.4148,13.4233,13.3809,13.4063,128684.0
2024-04-18 11:00:00,15.82,15.83,15.8,15.81,147657.0,13.4063,13.4148,13.3894,13.3979,147657.0
2024-04-18 11:05:00,15.81,15.85,15.8,15.83,249371.0,13.3979,13.4318,13.3894,13.4148,249371.0
2024-04-18 11:10:00,15.83,15.85,15.81,15.83,140584.0,13.4148,13.4318,13.3979,13.4148,140584.0
2024-04-18 11:15:00,15.82,15.83,15.79,15.8,148899.0,13.4063,13.4148,13.3809,13.3894,148899.0
2024-04-18 11:20:00,15.79,15.81,15.77,15.79,126339.0,13.3809,13.3979,13.364,13.3809,126339.0
2024-04-18 11:25:00,15.78,15.8,15.76,15.77,125232.0,13.3724,13.3894,13.3555,13.364,125232.0
2024-04-18 11:30:00,15.77,15.78,15.74,15.75,135302.0,13.364,13.3724,13.3386,13.347,135302.0
2024-04-18 11:35:00,15.75,15.79,15.74,15.78,54271.0,13.347,13.3809,13.3386,13.3724,54271.0
2024-04-18 11:40:00,15.77,15.77,15.72,15.76,116830.0,13.364,13.364,13.3216,13.3555,116830.0
2024-04-18 11:45:00,15.76,15.76,15.72,15.74,114935.0,13.3555,13.3555,13.3216,13.3386,114935.0
2024-04-18 11:50:00,15.73,15.75,15.72,15.75,82152.0,13.3301,13.347,13.3216,13.347,82152.0
2024-04-18 11:55:00,15.76,15.76,15.73,15.73,69515.0,13.3555,13.3555,13.3301,13.3301,69515.0
2024-04-18 12:00:00,15.73,15.74,15.7,15.7,99729.0,13.3301,13.3386,13.3047,13.3047,99729.0
2024-04-18 12:05:00,15.7,15.71,15.67,15.69,125522.0,13.3047,13.3131,13.2792,13.2962,125522.0
2024-04-18 12:10:00,15.69,15.7,15.67,15.69,116246.0,13.2962,13.3047,13.2792,13.2962,116246.0
2024-04-18 12:15:00,15.69,15.71,15.67,15.7,102726.0,13.2962,13.3131,13.2792,13.3047,102726.0
2024-04-18 12:20:00,15.69,15.71,15.69,15.71,63422.0,13.2962,13.3131,13.2962,13.3131,63422.0
2024-04-18 12:25:00,15.71,15.73,15.7,15.72,106063.0,13.3131,13.3301,13.3047,13.3216,106063.0
2024-04-18 12:30:00,15.71,15.73,15.69,15.69,92125.0,13.3131,13.3301,13.2962,13.2962,92125.0
2024-04-18 12:35:00,15.7,15.76,15.69,15.73,156753.0,13.3047,13.3555,13.2962,13.3301,156753.0
2024-04-18 12:40:00,15.74,15.74,15.71,15.72,51564.0,13.3386,13.3386,13.3131,13.3216,51564.0
2024-04-18 12:45:00,15.72,15.73,15.67,15.68,85289.0,13.3216,13.3301,13.2792,13.2877,85289.0
2024-04-18 12:50:00,15.69,15.69,15.65,15.67,101714.0,13.2962,13.2962,13.2623,13.2792,101714.0
2024-04-18 12:55:00,15.67,15.68,15.65,15.67,79950.0,13.2792,13.2877,13.2623,13.2792,79950.0
2024-04-18 13:00:00,15.66,15.67,15.61,15.63,229424.0,13.2708,13.2792,13.2284,13.2453,229424.0
2024-04-18 13:05:00,15.63,15.65,15.61,15.64,196034.0,13.2453,13.2623,13.2284,13.2538,196034.0
2024-04-18 13:10:00,15.64,15.65,15.62,15.64,225904.0,13.2538,13.2623,13.2369,13.2538,225904.0
2024-04-18 13:15:00,15.64,15.64,15.6,15.61,193115.0,13.2538,13.2538,13.2199,13.2284,193115.0
2024-04-18 13:20:00,15.61,15.64,15.58,15.59,289667.0,13.2284,13.2538,13.203,13.2114,289667.0
2024-04-18 13:25:00,15.58,15.64,15.58,15.64,348628.0,13.203,13.2538,13.203,13.2538,348628.0
2024-04-18 13:30:00,15.64,15.65,15.6,15.6,120705.0,13.2538,13.2623,13.2199,13.2199,120705.0
2024-04-18 13:35:00,15.61,15.61,15.59,15.61,111306.0,13.2284,13.2284,13.2114,13.2284,111306.0
2024-04-18 13:40:00,15.6,15.62,15.56,15.62,172235.0,13.2199,13.2369,13.186,13.2369,172235.0
2024-04-18 13:45:00,15.62,15.63,15.6,15.6,60731.0,13.2369,13.2453,13.2199,13.2199,60731.0
2024-04-18 13:50:00,15.6,15.61,15.58,15.61,148986.0,13.2199,13.2284,13.203,13.2284,148986.0
2024-04-18 13:55:00,15.61,15.61,15.59,15.6,64136.0,13.2284,13.2284,13.2114,13.2199,64136.0
2024-04-18 14:00:00,15.6,15.61,15.58,15.58,194107.0,13.2199,13.2284,13.203,13.203,194107.0
2024-04-18 14:05:00,15.58,15.59,15.55,15.56,166325.0,13.203,13.2114,13.1775,13.186,166325.0
2024-04-18 14:10:00,15.56,15.59,15.55,15.59,138874.0,13.186,13.2114,13.1775,13.2114,138874.0
2024-04-18 14:15:00,15.58,15.62,15.58,15.62,157647.0,13.203,13.2369,13.203,13.2369,157647.0
2024-04-18 14:20:00,15.62,15.64,15.6,15.62,153376.0,13.2369,13.2538,13.2199,13.2369,153376.0
2024-04-18 14:25:00,15.62,15.64,15.6,15.63,120603.0,13.2369,13.2538,13.2199,13.2453,120603.0
2024-04-18 14:30:00,15.62,15.63,15.58,15.59,248706.0,13.2369,13.2453,13.203,13.2114,248706.0
2024-04-18 14:35:00,15.59,15.61,15.58,15.6,156926.0,13.2114,13.2284,13.203,13.2199,156926.0
2024-04-18 14:40:00,15.6,15.62,15.59,15.62,140924.0,13.2199,13.2369,13.2114,13.2369,140924.0
2024-04-18 14:45:00,15.62,15.64,15.61,15.62,145838.0,13.2369,13.2538,13.2284,13.2369,145838.0
2024-04-18 14:50:00,15.62,15.62,15.57,15.57,150571.0,13.2369,13.2369,13.1945,13.1945,150571.0
2024-04-18 14:55:00,15.58,15.58,15.54,15.55,154902.0,13.203,13.203,13.1691,13.1775,154902.0
2024-04-18 15:00:00,15.55,15.59,15.53,15.57,208608.0,13.1775,13.2114,13.1606,13.1945,208608.0
2024-04-18 15:05:00,15.58,15.58,15.56,15.57,97683.0,13.203,13.203,13.186,13.1945,97683.0
2024-04-18 15:10:00,15.57,15.57,15.55,15.57,243285.0,13.1945,13.1945,13.1775,13.1945,243285.0
2024-04-18 15:15:00,15.57,15.58,15.55,15.58,117260.0,13.1945,13.203,13.1775,13.203,117260.0
2024-04-18 15:20:00,15.57,15.58,15.53,15.54,161414.0,13.1945,13.203,13.1606,13.1691,161414.0
2024-04-18 15:25:00,15.54,15.56,15.53,15.55,285466.0,13.1691,13.186,13.1606,13.1775,285466.0
2024-04-18 15:30:00,15.56,15.58,15.55,15.58,148695.0,13.186,13.203,13.1775,13.203,148695.0
2024-04-18 15:35:00,15.58,15.6,15.57,15.6,111108.0,13.203,13.2199,13.1945,13.2199,111108.0
2024-04-18 15:40:00,15.59,15.61,15.58,15.6,208464.0,13.2114,13.2284,13.203,13.2199,208464.0
2024-04-18 15:45:00,15.6,15.61,15.59,15.6,116377.0,13.2199,13.2284,13.2114,13.2199,116377.0
2024-04-18 15:50:00,15.6,15.61,15.58,15.59,271539.0,13.2199,13.2284,13.203,13.2114,271539.0
2024-04-18 15:55:00,15.59,15.59,15.57,15.58,586281.0,13.2114,13.2114,13.1945,13.203,586281.0
2024-04-19 09:30:00,15.66,15.77,15.64,15.76,317727.0,13.2708,13.364,13.2538,13.3555,317727.0
2024-04-19 09:35:00,15.76,15.85,15.75,15.82,252423.0,13.3555,13.4318,13.347,13.4063,252423.0
2024-04-19 09:40:00,15.82,15.86,15.8,15.81,143497.0,13.4063,13.4402,13.3894,13.3979,143497.0
2024-04-19 09:45:00,15.81,15.83,15.77,15.77,98137.0,13.3979,13.4148,13.364,13.364,98137.0
2024-04-19 09:50:00,15.77,15.83,15.76,15.82,105044.0,13.364,13.4148,13.3555,13.4063,105044.0
2024-04-19 09:55:00,15.82,15.84,15.8,15.82,101888.0,13.4063,13.4233,13.3894,13.4063,101888.0
2024-04-19 10:00:00,15.82,15.83,15.79,15.82,621139.0,13.4063,13.4148,13.3809,13.4063,621139.0
2024-04-19 10:05:00,15.83,15.85,15.81,15.84,203103.0,13.4148,13.4318,13.3979,13.4233,203103.0
2024-04-19 10:10:00,15.83,15.89,15.83,15.88,459867.0,13.4148,13.4657,13.4148,13.4572,459867.0
2024-04-19 10:15:00,15.88,15.91,15.86,15.86,205386.0,13.4572,13.4826,13.4402,13.4402,205386.0
2024-04-19 10:20:00,15.87,16.03,15.86,16.0,658586.0,13.4487,13.5843,13.4402,13.5589,658586.0
2024-04-19 10:25:00,16.0,16.17,15.99,16.16,612881.0,13.5589,13.7029,13.5504,13.6945,612881.0
2024-04-19 10:30:00,16.16,16.35,16.04,16.05,2541616.0,13.6945,13.8555,13.5928,13.6013,2541616.0
2024-04-19 10:35:00,16.05,16.11,16.03,16.05,478492.0,13.6013,13.6521,13.5843,13.6013,478492.0
2024-04-19 10:40:00,16.05,16.15,16.03,16.14,398816.0,13.6013,13.686,13.5843,13.6775,398816.0
2024-04-19 10:45:00,16.14,16.15,16.08,16.13,437150.0,13.6775,13.686,13.6267,13.669,437150.0
2024-04-19 10:50:00,16.13,16.16,16.09,16.14,294007.0,13.669,13.6945,13.6352,13.6775,294007.0
2024-04-19 10:55:00,16.14,16.15,16.1,16.11,278426.0,13.6775,13.686,13.6436,13.6521,278426.0
2024-04-19 11:00:00,16.11,16.2,16.1,16.18,413342.0,13.6521,13.7284,13.6436,13.7114,413342.0
2024-04-19 11:05:00,16.18,16.22,16.14,16.21,402597.0,13.7114,13.7453,13.6775,13.7368,402597.0
2024-04-19 11:10:00,16.21,16.22,16.18,16.19,259651.0,13.7368,13.7453,13.7114,13.7199,259651.0
2024-04-19 11:15:00,16.2,16.21,16.16,16.18,225034.0,13.7284,13.7368,13.6945,13.7114,225034.0
2024-04-19 11:20:00,16.18,16.21,16.16,16.2,267285.0,13.7114,13.7368,13.6945,13.7284,267285.0
2024-04-19 11:25:00,16.2,16.2,16.14,16.16,333327.0,13.7284,13.7284,13.6775,13.6945,333327.0
2024-04-19 11:30:00,16.16,16.19,16.14,16.14,202138.0,13.6945,13.7199,13.6775,13.6775,202138.0
2024-04-19 11:35:00,16.14,16.19,16.14,16.19,199297.0,13.6775,13.7199,13.6775,13.7199,199297.0
2024-04-19 11:40:00,16.19,16.2,16.17,16.19,243492.0,13.7199,13.7284,13.7029,13.7199,243492.0
2024-04-19 11:45:00,16.19,16.23,16.18,16.22,304657.0,13.7199,13.7538,13.7114,13.7453,304657.0
2024-04-19 11:50:00,16.22,16.23,16.19,16.21,218040.0,13.7453,13.7538,13.7199,13.7368,218040.0
2024-04-19 11:55:00,16.21,16.24,16.2,16.22,186670.0,13.7368,13.7623,13.7284,13.7453,186670.0
2024-04-19 12:00:00,16.22,16.24,16.21,16.21,167504.0,13.7453,13.7623,13.7368,13.7368,167504.0
2024-04-19 12:05:00,16.21,16.22,16.19,16.21,96292.0,13.7368,13.7453,13.7199,13.7368,96292.0
2024-04-19 12:10:00,16.21,16.22,16.18,16.19,115426.0,13.7368,13.7453,13.7114,13.7199,115426.0
2024-04-19 12:15:00,16.18,16.21,16.17,16.19,273186.0,13.7114,13.7368,13.7029,13.7199,273186.0
2024-04-19 12:20:00,16.19,16.22,16.19,16.19,122897.0,13.7199,13.7453,13.7199,13.7199,122897.0
2024-04-19 12:25:00,16.2,16.22,16.2,16.21,81200.0,13.7284,13.7453,13.7284,13.7368,81200.0
2024-04-19 12:30:00,16.21,16.23,16.21,16.23,103166.0,13.7368,13.7538,13.7368,13.7538,103166.0
2024-04-19 12:35:00,16.23,16.23,16.21,16.22,116736.0,13.7538,13.7538,13.7368,13.7453,116736.0
2024-04-19 12:40:00,16.23,16.28,16.22,16.28,379839.0,13.7538,13.7962,13.7453,13.7962,379839.0
2024-04-19 12:45:00,16.28,16.31,16.26,16.3,245568.0,13.7962,13.8216,13.7792,13.8131,245568.0
2024-04-19 12:50:00,16.3,16.34,16.3,16.32,490451.0,13.8131,13.847,13.8131,13.8301,490451.0
2024-04-19 12:55:00,16.32,16.42,16.31,16.41,751962.0,13.8301,13.9148,13.8216,13.9063,751962.0
2024-04-19 13:00:00,16.42,16.43,16.38,16.4,564102.0,13.9148,13.9233,13.8809,13.8979,564102.0
2024-04-19 13:05:00,16.41,16.43,16.4,16.41,621882.0,13.9063,13.9233,13.8979,13.9063,621882.0
2024-04-19 13:10:00,16.41,16.43,16.38,16.39,483673.0,13.9063,13.9233,13.8809,13.8894,483673.0
2024-04-19 13:15:00,16.39,16.42,16.36,16.39,310357.0,13.8894,13.9148,13.864,13.8894,310357.0
2024-04-19 13:20:00,16.39,16.4,16.37,16.39,236917.0,13.8894,13.8979,13.8724,13.8894,236917.0
2024-04-19 13:25:00,16.39,16.42,16.37,16.37,266100.0,13.8894,13.9148,13.8724,13.8724,266100.0
2024-04-19 13:30:00,16.38,16.42,16.37,16.41,261918.0,13.8809,13.9148,13.8724,13.9063,261918.0
2024-04-19 13:35:00,16.41,16.42,16.39,16.39,219674.0,13.9063,13.9148,13.8894,13.8894,219674.0
2024-04-19 13:40:00,16.39,16.4,16.37,16.39,270976.0,13.8894,13.8979,13.8724,13.8894,270976.0
2024-04-19 13:45:00,16.39,16.41,16.38,16.39,180979.0,13.8894,13.9063,13.8809,13.8894,180979.0
2024-04-19 13:50:00,16.39,16.41,16.35,16.36,167799.0,13.8894,13.9063,13.8555,13.864,167799.0
2024-04-19 13:55:00,16.37,16.37,16.32,16.35,193622.0,13.8724,13.8724,13.8301,13.8555,193622.0
2024-04-19 14:00:00,16.35,16.35,16.3,16.3,153572.0,13.8555,13.8555,13.8131,13.8131,153572.0
2024-04-19 14:05:00,16.3,16.33,16.29,16.32,283107.0,13.8131,13.8385,13.8046,13.8301,283107.0
2024-04-19 14:10:00,16.32,16.34,16.31,16.32,120491.0,13.8301,13.847,13.8216,13.8301,120491.0
2024-04-19 14:15:00,16.31,16.34,16.29,16.33,185697.0,13.8216,13.847,13.8046,13.8385,185697.0
2024-04-19 14:20:00,16.34,16.34,16.31,16.34,146563.0,13.847,13.847,13.8216,13.847,146563.0
2024-04-19 14:25:00,16.34,16.34,16.31,16.32,207384.0,13.847,13.847,13.8216,13.8301,207384.0
2024-04-19 14:30:00,16.32,16.36,16.31,16.34,558663.0,13.8301,13.864,13.8216,13.847,558663.0
2024-04-19 14:35:00,16.35,16.36,16.33,16.34,253943.0,13.8555,13.864,13.8385,13.847,253943.0
2024-04-19 14:40:00,16.34,16.35,16.32,16.33,350842.0,13.847,13.8555,13.8301,13.8385,350842.0
2024-04-19 14:45:00,16.33,16.34,16.27,16.3,809277.0,13.8385,13.847,13.7877,13.8131,809277.0
2024-04-19 14:50:00,16.3,16.31,16.29,16.3,436966.0,13.8131,13.8216,13.8046,13.8131,436966.0
2024-04-19 14:55:00,16.3,16.33,16.3,16.32,175629.0,13.8131,13.8385,13.8131,13.8301,175629.0
2024-04-19 15:00:00,16.32,16.33,16.3,16.32,263009.0,13.8301,13.8385,13.8131,13.8301,263009.0
2024-04-19 15:05:00,16.32,16.33,16.3,16.32,112958.0,13.8301,13.8385,13.8131,13.8301,112958.0
2024-04-19 15:10:00,16.32,16.35,16.31,16.35,146431.0,13.8301,13.8555,13.8216,13.8555,146431.0
2024-04-19 15:15:00,16.35,16.35,16.33,16.33,145040.0,13.8555,13.8555,13.8385,13.8385,145040.0
2024-04-19 15:20:00,16.34,16.34,16.32,16.32,256710.0,13.847,13.847,13.8301,13.8301,256710.0
2024-04-19 15:25:00,16.32,16.33,16.29,16.31,438169.0,13.8301,13.8385,13.8046,13.8216,438169.0
2024-04-19 15:30:00,16.3,16.34,16.3,16.33,333212.0,13.8131,13.847,13.8131,13.8385,333212.0
2024-04-19 15:35:00,16.34,16.35,16.31,16.35,493167.0,13.847,13.8555,13.8216,13.8555,493167.0
2024-04-19 15:40:00,16.35,16.37,16.34,16.36,544856.0,13.8555,13.8724,13.847,13.864,544856.0
2024-04-19 15:45:00,16.36,16.45,16.36,16.44,1423245.0,13.864,13.9402,13.864,13.9318,1423245.0
2024-04-19 15:50:00,16.44,16.46,16.41,16.43,1372615.0,13.9318,13.9487,13.9063,13.9233,1372615.0
2024-04-19 15:55:00,16.43,16.53,16.42,16.48,3794787.0,13.9233,14.008,13.9148,13.9656,3794787.0
2024-04-22 09:30:00,16.48,16.51,16.41,16.44,820743.0,13.9656,13.9911,13.9063,13.9318,820743.0
2024-04-22 09:35:00,16.44,16.47,16.41,16.44,333375.0,13.9318,13.9572,13.9063,13.9318,333375.0
2024-04-22 09:40:00,16.44,16.49,16.41,16.46,1062110.0,13.9318,13.9741,13.9063,13.9487,1062110.0
2024-04-22 09:45:00,16.46,16.53,16.45,16.52,308182.0,13.9487,14.008,13.9402,13.9995,308182.0
2024-04-22 09:50:00,16.52,16.59,16.49,16.54,405511.0,13.9995,14.0589,13.9741,14.0165,405511.0
2024-04-22 09:55:00,16.54,16.56,16.53,16.53,178018.0,14.0165,14.0334,14.008,14.008,178018.0
2024-04-22 10:00:00,16.54,16.58,16.5,16.55,447826.0,14.0165,14.0504,13.9826,14.025,447826.0
2024-04-22 10:05:00,16.55,16.58,16.53,16.57,243454.0,14.025,14.0504,14.008,14.0419,243454.0
2024-04-22 10:10:00,16.57,16.66,16.57,16.65,453964.0,14.0419,14.1182,14.0419,14.1097,453964.0
2024-04-22 10:15:00,16.65,16.68,16.63,16.67,367012.0,14.1097,14.1351,14.0928,14.1267,367012.0
2024-04-22 10:20:00,16.68,16.74,16.66,16.73,468142.0,14.1351,14.186,14.1182,14.1775,468142.0
2024-04-22 10:25:00,16.74,16.74,16.65,16.71,441410.0,14.186,14.186,14.1097,14.1606,441410.0
2024-04-22 10:30:00,16.7,16.72,16.63,16.68,358014.0,14.1521,14.169,14.0928,14.1351,358014.0
2024-04-22 10:35:00,16.68,16.69,16.63,16.66,328672.0,14.1351,14.1436,14.0928,14.1182,328672.0
2024-04-22 10:40:00,16.66,16.67,16.64,16.66,221724.0,14.1182,14.1267,14.1012,14.1182,221724.0
2024-04-22 10:45:00,16.66,16.68,16.64,16.68,266789.0,14.1182,14.1351,14.1012,14.1351,266789.0
2024-04-22 10:50:00,16.68,16.72,16.65,16.7,419929.0,14.1351,14.169,14.1097,14.1521,419929.0
2024-04-22 10:55:00,16.7,16.73,16.67,16.68,316003.0,14.1521,14.1775,14.1267,14.1351,316003.0
2024-04-22 11:00:00,16.68,16.7,16.65,16.68,366484.0,14.1351,14.1521,14.1097,14.1351,366484.0
2024-04-22 11:05:00,16.68,16.69,16.6,16.6,232912.0,14.1351,14.1436,14.0673,14.0673,232912.0
2024-04-22 11:10:00,16.61,16.64,16.57,16.64,173603.0,14.0758,14.1012,14.0419,14.1012,173603.0
2024-04-22 11:15:00,16.64,16.65,16.61,16.62,217904.0,14.1012,14.1097,14.0758,14.0843,217904.0
2024-04-22 11:20:00,16.62,16.64,16.61,16.63,184022.0,14.0843,14.1012,14.0758,14.0928,184022.0
2024-04-22 11:25:00,16.63,16.66,16.62,16.66,203948.0,14.0928,14.1182,14.0843,14.1182,203948.0
2024-04-22 11:30:00,16.66,16.66,16.64,16.64,177707.0,14.1182,14.1182,14.1012,14.1012,177707.0
2024-04-22 11:35:00,16.64,16.67,16.63,16.66,143249.0,14.1012,14.1267,14.0928,14.1182,143249.0
2024-04-22 11:40:00,16.66,16.66,16.63,16.65,120913.0,14.1182,14.1182,14.0928,14.1097,120913.0
2024-04-22 11:45:00,16.66,16.66,16.64,16.65,111997.0,14.1182,14.1182,14.1012,14.1097,111997.0
2024-04-22 11:50:00,16.65,16.67,16.64,16.65,185961.0,14.1097,14.1267,14.1012,14.1097,185961.0
2024-04-22 11:55:00,16.65,16.67,16.64,16.66,200248.0,14.1097,14.1267,14.1012,14.1182,200248.0
2024-04-22 12:00:00,16.66,16.69,16.65,16.65,189470.0,14.1182,14.1436,14.1097,14.1097,189470.0
2024-04-22 12:05:00,16.65,16.67,16.65,16.67,145950.0,14.1097,14.1267,14.1097,14.1267,145950.0
2024-04-22 12:10:00,16.66,16.72,16.65,16.71,197265.0,14.1182,14.169,14.1097,14.1606,197265.0
2024-04-22 12:15:00,16.72,16.76,16.71,16.75,232702.0,14.169,14.2029,14.1606,14.1945,232702.0
2024-04-22 12:20:00,16.75,16.76,16.72,16.73,99671.0,14.1945,14.2029,14.169,14.1775,99671.0
2024-04-22 12:25:00,16.73,16.74,16.71,16.73,149261.0,14.1775,14.186,14.1606,14.1775,149261.0
2024-04-22 12:30:00,16.73,16.79,16.73,16.79,245867.0,14.1775,14.2284,14.1775,14.2284,245867.0
2024-04-22 12:35:00,16.79,16.8,16.78,16.8,214823.0,14.2284,14.2368,14.2199,14.2368,214823.0
2024-04-22 12:40:00,16.79,16.83,16.79,16.82,261940.0,14.2284,14.2623,14.2284,14.2538,261940.0
2024-04-22 12:45:00,16.82,16.84,16.82,16.83,160487.0,14.2538,14.2707,14.2538,14.2623,160487.0
2024-04-22 12:50:00,16.83,16.84,16.8,16.83,138131.0,14.2623,14.2707,14.2368,14.2623,138131.0
2024-04-22 12:55:00,16.84,16.86,16.83,16.86,139592.0,14.2707,14.2877,14.2623,14.2877,139592.0
2024-04-22 13:00:00,16.86,16.87,16.81,16.84,356758.0,14.2877,14.2961,14.2453,14.2707,356758.0
2024-04-22 13:05:00,16.83,16.89,16.83,16.89,347897.0,14.2623,14.3131,14.2623,14.3131,347897.0
2024-04-22 13:10:00,16.88,16.9,16.88,16.89,283219.0,14.3046,14.3216,14.3046,14.3131,283219.0
2024-04-22 13:15:00,16.9,16.9,16.86,16.87,344926.0,14.3216,14.3216,14.2877,14.2961,344926.0
2024-04-22 13:20:00,16.87,16.88,16.86,16.87,232737.0,14.2961,14.3046,14.2877,14.2961,232737.0
2024-04-22 13:25:00,16.87,16.87,16.81,16.83,293719.0,14.2961,14.2961,14.2453,14.2623,293719.0
2024-04-22 13:30:00,16.82,16.83,16.79,16.82,107446.0,14.2538,14.2623,14.2284,14.2538,107446.0
2024-04-22 13:35:00,16.82,16.84,16.8,16.82,151834.0,14.2538,14.2707,14.2368,14.2538,151834.0
2024-04-22 13:40:00,16.82,16.82,16.78,16.78,119587.0,14.2538,14.2538,14.2199,14.2199,119587.0
2024-04-22 13:45:00,16.79,16.82,16.78,16.82,186814.0,14.2284,14.2538,14.2199,14.2538,186814.0
2024-04-22 13:50:00,16.82,16.83,16.81,16.82,181311.0,14.2538,14.2623,14.2453,14.2538,181311.0
2024-04-22 13:55:00,16.82,16.82,16.79,16.81,130030.0,14.2538,14.2538,14.2284,14.2453,130030.0
2024-04-22 14:00:00,16.8,16.86,16.8,16.85,172065.0,14.2368,14.2877,14.2368,14.2792,172065.0
2024-04-22 14:05:00,16.84,16.85,16.82,16.83,291302.0,14.2707,14.2792,14.2538,14.2623,291302.0
2024-04-22 14:10:00,16.83,16.84,16.81,16.82,115567.0,14.2623,14.2707,14.2453,14.2538,115567.0
2024-04-22 14:15:00,16.82,16.84,16.81,16.83,94374.0,14.2538,14.2707,14.2453,14.2623,94374.0
2024-04-22 14:20:00,16.82,16.88,16.82,16.88,253535.0,14.2538,14.3046,14.2538,14.3046,253535.0
2024-04-22 14:25:00,16.87,16.88,16.85,16.86,169397.0,14.2961,14.3046,14.2792,14.2877,169397.0
2024-04-22 14:30:00,16.86,16.87,16.85,16.87,151167.0,14.2877,14.2961,14.2792,14.2961,151167.0
2024-04-22 14:35:00,16.87,16.88,16.85,16.86,130176.0,14.2961,14.3046,14.2792,14.2877,130176.0
2024-04-22 14:40:00,16.86,16.87,16.85,16.87,118703.0,14.2877,14.2961,14.2792,14.2961,118703.0
2024-04-22 14:45:00,16.87,16.87,16.85,16.87,81080.0,14.2961,14.2961,14.2792,14.2961,81080.0
2024-04-22 14:50:00,16.87,16.88,16.86,16.88,89404.0,14.2961,14.3046,14.2877,14.3046,89404.0
2024-04-22 14:55:00,16.88,16.89,16.87,16.88,98479.0,14.3046,14.3131,14.2961,14.3046,98479.0
2024-04-22 15:00:00,16.88,16.93,16.87,16.91,334317.0,14.3046,14.347,14.2961,14.33,334317.0
2024-04-22 15:05:00,16.92,16.93,16.9,16.91,109174.0,14.3385,14.347,14.3216,14.33,109174.0
2024-04-22 15:10:00,16.91,16.92,16.9,16.91,170963.0,14.33,14.3385,14.3216,14.33,170963.0
2024-04-22 15:15:00,16.91,16.92,16.88,16.89,121678.0,14.33,14.3385,14.3046,14.3131,121678.0
2024-04-22 15:20:00,16.88,16.91,16.87,16.91,370008.0,14.3046,14.33,14.2961,14.33,370008.0
2024-04-22 15:25:00,16.91,16.91,16.88,16.89,100408.0,14.33,14.33,14.3046,14.3131,100408.0
2024-04-22 15:30:00,16.89,16.9,16.87,16.88,243608.0,14.3131,14.3216,14.2961,14.3046,243608.0
2024-04-22 15:35:00,16.88,16.9,16.87,16.89,202569.0,14.3046,14.3216,14.2961,14.3131,202569.0
2024-04-22 15:40:00,16.9,16.92,16.89,16.91,309069.0,14.3216,14.3385,14.3131,14.33,309069.0
2024-04-22 15:45:00,16.91,16.91,16.87,16.87,527655.0,14.33,14.33,14.2961,14.2961,527655.0
2024-04-22 15:50:00,16.87,16.87,16.84,16.86,821636.0,14.2961,14.2961,14.2707,14.2877,821636.0
2024-04-22 15:55:00,16.87,16.95,16.85,16.94,2097024.0,14.2961,14.3639,14.2792,14.3555,2097024.0
2024-04-23 09:30:00,16.83,16.88,16.78,16.8,485104.0,14.2623,14.3046,14.2199,14.2368,485104.0
2024-04-23 09:35:00,16.8,16.83,16.79,16.82,286030.0,14.2368,14.2623,14.2284,14.2538,286030.0
2024-04-23 09:40:00,16.81,16.86,16.79,16.8,701948.0,14.2453,14.2877,14.2284,14.2368,701948.0
2024-04-23 09:45:00,16.8,16.86,16.75,16.75,299885.0,14.2368,14.2877,14.1945,14.1945,299885.0
2024-04-23 09:50:00,16.76,16.81,16.72,16.8,209974.0,14.2029,14.2453,14.169,14.2368,209974.0
2024-04-23 09:55:00,16.8,16.81,16.76,16.78,195510.0,14.2368,14.2453,14.2029,14.2199,195510.0
2024-04-23 10:00:00,16.78,16.8,16.74,16.78,466089.0,14.2199,14.2368,14.186,14.2199,466089.0
2024-04-23 10:05:00,16.78,16.83,16.78,16.8,390840.0,14.2199,14.2623,14.2199,14.2368,390840.0
2024-04-23 10:10:00,16.8,16.83,16.79,16.8,258372.0,14.2368,14.2623,14.2284,14.2368,258372.0
2024-04-23 10:15:00,16.8,16.82,16.79,16.8,46061.0,14.2368,14.2538,14.2284,14.2368,46061.0
2024-04-23 10:20:00,16.8,16.83,16.78,16.81,68719.0,14.2368,14.2623,14.2199,14.2453,68719.0
2024-04-23 10:25:00,16.82,16.84,16.8,16.8,163963.0,14.2538,14.2707,14.2368,14.2368,163963.0
2024-04-23 10:30:00,16.8,16.85,16.77,16.79,286898.0,14.2368,14.2792,14.2114,14.2284,286898.0
2024-04-23 10:35:00,16.79,16.8,16.77,16.8,70254.0,14.2284,14.2368,14.2114,14.2368,70254.0
2024-04-23 10:40:00,16.79,16.8,16.73,16.74,230959.0,14.2284,14.2368,14.1775,14.186,230959.0
2024-04-23 10:45:00,16.73,16.76,16.71,16.75,130923.0,14.1775,14.2029,14.1606,14.1945,130923.0
2024-04-23 10:50:00,16.75,16.77,16.73,16.75,148684.0,14.1945,14.2114,14.1775,14.1945,148684.0
2024-04-23 10:55:00,16.75,16.76,16.71,16.73,241512.0,14.1945,14.2029,14.1606,14.1775,241512.0
2024-04-23 11:00:00,16.72,16.74,16.7,16.73,175252.0,14.169,14.186,14.1521,14.1775,175252.0
2024-04-23 11:05:00,16.73,16.81,16.72,16.8,266154.0,14.1775,14.2453,14.169,14.2368,266154.0
2024-04-23 11:10:00,16.8,16.81,16.75,16.76,241309.0,14.2368,14.2453,14.1945,14.2029,241309.0
2024-04-23 11:15:00,16.76,16.79,16.75,16.78,133364.0,14.2029,14.2284,14.1945,14.2199,133364.0
2024-04-23 11:20:00,16.78,16.8,16.76,16.8,287896.0,14.2199,14.2368,14.2029,14.2368,287896.0
2024-04-23 11:25:00,16.79,16.79,16.74,16.77,239320.0,14.2284,14.2284,14.186,14.2114,239320.0
2024-04-23 11:30:00,16.76,16.78,16.75,16.76,242316.0,14.2029,14.2199,14.1945,14.2029,242316.0
2024-04-23 11:35:00,16.77,16.78,16.74,16.77,258199.0,14.2114,14.2199,14.186,14.2114,258199.0
2024-04-23 11:40:00,16.77,16.77,16.74,16.77,145897.0,14.2114,14.2114,14.186,14.2114,145897.0
2024-04-23 11:45:00,16.76,16.79,16.75,16.79,173989.0,14.2029,14.2284,14.1945,14.2284,173989.0
2024-04-23 11:50:00,16.78,16.79,16.75,16.77,218248.0,14.2199,14.2284,14.1945,14.2114,218248.0
2024-04-23 11:55:00,16.77,16.79,16.76,16.77,185621.0,14.2114,14.2284,14.2029,14.2114,185621.0
2024-04-23 12:00:00,16.78,16.8,16.77,16.78,222395.0,14.2199,14.2368,14.2114,14.2199,222395.0
2024-04-23 12:05:00,16.79,16.82,16.78,16.82,190356.0,14.2284,14.2538,14.2199,14.2538,190356.0
2024-04-23 12:10:00,16.82,16.84,16.81,16.84,422778.0,14.2538,14.2707,14.2453,14.2707,422778.0
2024-04-23 12:15:00,16.83,16.86,16.82,16.82,227887.0,14.2623,14.2877,14.2538,14.2538,227887.0
2024-04-23 12:20:00,16.82,16.84,16.81,16.82,151004.0,14.2538,14.2707,14.2453,14.2538,151004.0
2024-04-23 12:25:00,16.82,16.86,16.81,16.86,200632.0,14.2538,14.2877,14.2453,14.2877,200632.0
2024-04-23 12:30:00,16.86,16.9,16.85,16.89,245713.0,14.2877,14.3216,14.2792,14.3131,245713.0
2024-04-23 12:35:00,16.89,16.93,16.88,16.91,254074.0,14.3131,14.347,14.3046,14.33,254074.0
2024-04-23 12:40:00,16.91,16.93,16.9,16.93,351660.0,14.33,14.347,14.3216,14.347,351660.0
2024-04-23 12:45:00,16.93,16.97,16.92,16.97,393054.0,14.347,14.3809,14.3385,14.3809,393054.0
2024-04-23 12:50:00,16.96,16.99,16.96,16.98,331642.0,14.3724,14.3978,14.3724,14.3894,331642.0
2024-04-23 12:55:00,16.98,16.99,16.95,16.97,1040117.0,14.3894,14.3978,14.3639,14.3809,1040117.0
2024-04-23 13:00:00,16.98,17.02,16.96,17.02,541025.0,14.3894,14.4233,14.3724,14.4233,541025.0
2024-04-23 13:05:00,17.01,17.05,17.0,17.02,326562.0,14.4148,14.4487,14.4063,14.4233,326562.0
2024-04-23 13:10:00,17.02,17.03,16.99,17.03,576488.0,14.4233,14.4317,14.3978,14.4317,576488.0
2024-04-23 13:15:00,17.02,17.03,17.0,17.01,226191.0,14.4233,14.4317,14.4063,14.4148,226191.0
2024-04-23 13:20:00,17.01,17.01,16.97,16.98,138962.0,14.4148,14.4148,14.3809,14.3894,138962.0
2024-04-23 13:25:00,16.98,17.02,16.98,17.01,135704.0,14.3894,14.4233,14.3894,14.4148,135704.0
2024-04-23 13:30:00,17.01,17.02,17.0,17.01,145219.0,14.4148,14.4233,14.4063,14.4148,145219.0
2024-04-23 13:35:00,17.01,17.02,16.98,16.99,333115.0,14.4148,14.4233,14.3894,14.3978,333115.0
2024-04-23 13:40:00,16.99,17.0,16.98,16.98,172560.0,14.3978,14.4063,14.3894,14.3894,172560.0
2024-04-23 13:45:00,16.98,17.02,16.98,17.01,220583.0,14.3894,14.4233,14.3894,14.4148,220583.0
2024-04-23 13:50:00,17.01,17.01,16.99,16.99,165990.0,14.4148,14.4148,14.3978,14.3978,165990.0
2024-04-23 13:55:00,16.99,17.0,16.98,16.99,126518.0,14.3978,14.4063,14.3894,14.3978,126518.0
2024-04-23 14:00:00,16.99,17.01,16.94,16.95,204885.0,14.3978,14.4148,14.3555,14.3639,204885.0
2024-04-23 14:05:00,16.95,16.96,16.94,16.95,174737.0,14.3639,14.3724,14.3555,14.3639,174737.0
2024-04-23 14:10:00,16.95,16.96,16.94,16.94,193285.0,14.3639,14.3724,14.3555,14.3555,193285.0
2024-04-23 14:15:00,16.95,16.98,16.94,16.98,127848.0,14.3639,14.3894,14.3555,14.3894,127848.0
2024-04-23 14:20:00,16.98,16.99,16.96,16.96,91320.0,14.3894,14.3978,14.3724,14.3724,91320.0
2024-04-23 14:25:00,16.96,17.0,16.96,16.98,149133.0,14.3724,14.4063,14.3724,14.3894,149133.0
2024-04-23 14:30:00,16.98,16.99,16.97,16.98,91136.0,14.3894,14.3978,14.3809,14.3894,91136.0
2024-04-23 14:35:00,16.99,17.0,16.98,17.0,97476.0,14.3978,14.4063,14.3894,14.4063,97476.0
2024-04-23 14:40:00,17.0,17.02,16.99,17.01,220564.0,14.4063,14.4233,14.3978,14.4148,220564.0
2024-04-23 14:45:00,17.01,17.01,16.98,16.98,291215.0,14.4148,14.4148,14.3894,14.3894,291215.0
2024-04-23 14:50:00,16.98,17.0,16.97,16.98,256732.0,14.3894,14.4063,14.3809,14.3894,256732.0
2024-04-23 14:55:00,16.98,17.0,16.97,17.0,204945.0,14.3894,14.4063,14.3809,14.4063,204945.0
2024-04-23 15:00:00,17.0,17.0,16.96,16.96,228537.0,14.4063,14.4063,14.3724,14.3724,228537.0
2024-04-23 15:05:00,16.96,16.98,16.96,16.98,101326.0,14.3724,14.3894,14.3724,14.3894,101326.0
2024-04-23 15:10:00,16.97,16.99,16.95,16.98,276489.0,14.3809,14.3978,14.3639,14.3894,276489.0
2024-04-23 15:15:00,16.98,16.99,16.96,16.96,170694.0,14.3894,14.3978,14.3724,14.3724,170694.0
2024-04-23 15:20:00,16.96,17.0,16.96,16.99,572646.0,14.3724,14.4063,14.3724,14.3978,572646.0
2024-04-23 15:25:00,16.99,17.01,16.98,17.0,334891.0,14.3978,14.4148,14.3894,14.4063,334891.0
2024-04-23 15:30:00,16.99,17.0,16.97,16.97,335459.0,14.3978,14.4063,14.3809,14.3809,335459.0
2024-04-23 15:35:00,16.97,17.01,16.97,16.98,395860.0,14.3809,14.4148,14.3809,14.3894,395860.0
2024-04-23 15:40:00,16.98,17.0,16.97,16.98,238768.0,14.3894,14.4063,14.3809,14.3894,238768.0
2024-04-23 15:45:00,16.99,17.0,16.97,17.0,355985.0,14.3978,14.4063,14.3809,14.4063,355985.0
2024-04-23 15:50:00,17.0,17.01,16.99,17.0,466247.0,14.4063,14.4148,14.3978,14.4063,466247.0
2024-04-23 15:55:00,17.01,17.01,16.95,16.95,755127.0,14.4148,14.4148,14.3639,14.3639,755127.0
2024-04-24 09:30:00,16.96,17.0,16.87,16.91,282334.0,14.3724,14.4063,14.2961,14.33,282334.0
2024-04-24 09:35:00,16.91,16.95,16.88,16.92,294007.0,14.33,14.3639,14.3046,14.3385,294007.0
2024-04-24 09:40:00,16.91,16.97,16.9,16.92,287161.0,14.33,14.3809,14.3216,14.3385,287161.0
2024-04-24 09:45:00,16.93,16.94,16.86,16.87,229051.0,14.347,14.3555,14.2877,14.2961,229051.0
2024-04-24 09:50:00,16.88,16.96,16.87,16.96,156255.0,14.3046,14.3724,14.2961,14.3724,156255.0
2024-04-24 09:55:00,16.96,16.96,16.9,16.91,95294.0,14.3724,14.3724,14.3216,14.33,95294.0
2024-04-24 10:00:00,16.91,16.94,16.9,16.91,81864.0,14.33,14.3555,14.3216,14.33,81864.0
2024-04-24 10:05:00,16.91,16.95,16.91,16.93,117955.0,14.33,14.3639,14.33,14.347,117955.0
2024-04-24 10:10:00,16.94,16.97,16.93,16.93,153997.0,14.3555,14.3809,14.347,14.347,153997.0
2024-04-24 10:15:00,16.93,17.0,16.93,16.96,118573.0,14.347,14.4063,14.347,14.3724,118573.0
2024-04-24 10:20:00,16.96,16.97,16.91,16.92,131142.0,14.3724,14.3809,14.33,14.3385,131142.0
2024-04-24 10:25:00,16.92,16.93,16.89,16.9,115902.0,14.3385,14.347,14.3131,14.3216,115902.0
2024-04-24 10:30:00,16.9,16.94,16.89,16.89,138373.0,14.3216,14.3555,14.3131,14.3131,138373.0
2024-04-24 10:35:00,16.89,16.91,16.87,16.91,128598.0,14.3131,14.33,14.2961,14.33,128598.0
2024-04-24 10:40:00,16.9,16.91,16.85,16.85,79066.0,14.3216,14.33,14.2792,14.2792,79066.0
2024-04-24 10:45:00,16.86,16.89,16.83,16.87,222427.0,14.2877,14.3131,14.2623,14.2961,222427.0
2024-04-24 10:50:00,16.87,16.9,16.85,16.89,293001.0,14.2961,14.3216,14.2792,14.3131,293001.0
2024-04-24 10:55:00,16.89,16.91,16.87,16.87,186044.0,14.3131,14.33,14.2961,14.2961,186044.0
2024-04-24 11:00:00,16.88,16.89,16.85,16.89,104706.0,14.3046,14.3131,14.2792,14.3131,104706.0
2024-04-24 11:05:00,16.89,16.89,16.83,16.84,154010.0,14.3131,14.3131,14.2623,14.2707,154010.0
2024-04-24 11:10:00,16.83,16.85,16.81,16.82,1817945.0,14.2623,14.2792,14.2453,14.2538,1817945.0
2024-04-24 11:15:00,16.81,16.83,16.77,16.8,265616.0,14.2453,14.2623,14.2114,14.2368,265616.0
2024-04-24 11:20:00,16.8,16.81,16.77,16.79,240690.0,14.2368,14.2453,14.2114,14.2284,240690.0
2024-04-24 11:25:00,16.79,16.81,16.74,16.75,189782.0,14.2284,14.2453,14.186,14.1945,189782.0
2024-04-24 11:30:00,16.75,16.79,16.74,16.77,115624.0,14.1945,14.2284,14.186,14.2114,115624.0
2024-04-24 11:35:00,16.77,16.78,16.74,16.76,166384.0,14.2114,14.2199,14.186,14.2029,166384.0
2024-04-24 11:40:00,16.76,16.77,16.73,16.73,160986.0,14.2029,14.2114,14.1775,14.1775,160986.0
2024-04-24 11:45:00,16.74,16.75,16.72,16.74,183101.0,14.186,14.1945,14.169,14.186,183101.0
2024-04-24 11:50:00,16.75,16.78,16.74,16.77,253409.0,14.1945,14.2199,14.186,14.2114,253409.0
2024-04-24 11:55:00,16.77,16.79,16.74,16.75,129129.0,14.2114,14.2284,14.186,14.1945,129129.0
2024-04-24 12:00:00,16.75,16.77,16.73,16.75,81171.0,14.1945,14.2114,14.1775,14.1945,81171.0
2024-04-24 12:05:00,16.75,16.76,16.73,16.74,80365.0,14.1945,14.2029,14.1775,14.186,80365.0
2024-04-24 12:10:00,16.73,16.75,16.72,16.74,92501.0,14.1775,14.1945,14.169,14.186,92501.0
2024-04-24 12:15:00,16.75,16.77,16.74,16.76,146550.0,14.1945,14.2114,14.186,14.2029,146550.0
2024-04-24 12:20:00,16.76,16.78,16.74,16.77,117412.0,14.2029,14.2199,14.186,14.2114,117412.0
2024-04-24 12:25:00,16.76,16.78,16.75,16.76,113799.0,14.2029,14.2199,14.1945,14.2029,113799.0
2024-04-24 12:30:00,16.75,16.76,16.73,16.75,131615.0,14.1945,14.2029,14.1775,14.1945,131615.0
2024-04-24 12:35:00,16.74,16.77,16.74,16.77,80345.0,14.186,14.2114,14.186,14.2114,80345.0
2024-04-24 12:40:00,16.77,16.78,16.75,16.76,55678.0,14.2114,14.2199,14.1945,14.2029,55678.0
2024-04-24 12:45:00,16.77,16.77,16.75,16.77,71863.0,14.2114,14.2114,14.1945,14.2114,71863.0
2024-04-24 12:50:00,16.77,16.77,16.73,16.75,162951.0,14.2114,14.2114,14.1775,14.1945,162951.0
2024-04-24 12:55:00,16.75,16.78,16.74,16.77,252968.0,14.1945,14.2199,14.186,14.2114,252968.0
2024-04-24 13:00:00,16.78,16.78,16.75,16.77,253507.0,14.2199,14.2199,14.1945,14.2114,253507.0
2024-04-24 13:05:00,16.77,16.82,16.76,16.79,177392.0,14.2114,14.2538,14.2029,14.2284,177392.0
2024-04-24 13:10:00,16.79,16.8,16.78,16.8,73765.0,14.2284,14.2368,14.2199,14.2368,73765.0
2024-04-24 13:15:00,16.8,16.81,16.78,16.8,184856.0,14.2368,14.2453,14.2199,14.2368,184856.0
2024-04-24 13:20:00,16.8,16.84,16.79,16.82,275884.0,14.2368,14.2707,14.2284,14.2538,275884.0
2024-04-24 13:25:00,16.82,16.83,16.77,16.78,706565.0,14.2538,14.2623,14.2114,14.2199,706565.0
2024-04-24 13:30:00,16.78,16.8,16.75,16.79,157605.0,14.2199,14.2368,14.1945,14.2284,157605.0
2024-04-24 13:35:00,16.79,16.82,16.78,16.82,190532.0,14.2284,14.2538,14.2199,14.2538,190532.0
2024-04-24 13:40:00,16.81,16.84,16.81,16.82,420661.0,14.2453,14.2707,14.2453,14.2538,420661.0
2024-04-24 13:45:00,16.82,16.82,16.79,16.8,118482.0,14.2538,14.2538,14.2284,14.2368,118482.0
2024-04-24 13:50:00,16.8,16.81,16.78,16.78,98371.0,14.2368,14.2453,14.2199,14.2199,98371.0
2024-04-24 13:55:00,16.79,16.8,16.78,16.78,144399.0,14.2284,14.2368,14.2199,14.2199,144399.0
2024-04-24 14:00:00,16.79,16.82,16.78,16.82,151090.0,14.2284,14.2538,14.2199,14.2538,151090.0
2024-04-24 14:05:00,16.82,16.82,16.79,16.8,129818.0,14.2538,14.2538,14.2284,14.2368,129818.0
2024-04-24 14:10:00,16.8,16.81,16.79,16.8,98734.0,14.2368,14.2453,14.2284,14.2368,98734.0
2024-04-24 14:15:00,16.8,16.81,16.79,16.8,129664.0,14.2368,14.2453,14.2284,14.2368,129664.0
2024-04-24 14:20:00,16.8,16.82,16.8,16.81,163325.0,14.2368,14.2538,14.2368,14.2453,163325.0
2024-04-24 14:25:00,16.81,16.85,16.81,16.84,184959.0,14.2453,14.2792,14.2453,14.2707,184959.0
2024-04-24 14:30:00,16.83,16.86,16.81,16.82,301233.0,14.2623,14.2877,14.2453,14.2538,301233.0
2024-04-24 14:35:00,16.82,16.83,16.8,16.82,198338.0,14.2538,14.2623,14.2368,14.2538,198338.0
2024-04-24 14:40:00,16.82,16.84,16.81,16.84,125800.0,14.2538,14.2707,14.2453,14.2707,125800.0
2024-04-24 14:45:00,16.84,16.84,16.81,16.82,269131.0,14.2707,14.2707,14.2453,14.2538,269131.0
2024-04-24 14:50:00,16.82,16.84,16.81,16.82,171991.0,14.2538,14.2707,14.2453,14.2538,171991.0
2024-04-24 14:55:00,16.82,16.83,16.81,16.82,591872.0,14.2538,14.2623,14.2453,14.2538,591872.0
2024-04-24 15:00:00,16.82,16.85,16.81,16.84,145646.0,14.2538,14.2792,14.2453,14.2707,145646.0
2024-04-24 15:05:00,16.84,16.85,16.83,16.84,74831.0,14.2707,14.2792,14.2623,14.2707,74831.0
2024-04-24 15:10:00,16.84,16.84,16.81,16.82,167331.0,14.2707,14.2707,14.2453,14.2538,167331.0
2024-04-24 15:15:00,16.82,16.83,16.81,16.82,169090.0,14.2538,14.2623,14.2453,14.2538,169090.0
2024-04-24 15:20:00,16.83,16.86,16.83,16.85,406584.0,14.2623,14.2877,14.2623,14.2792,406584.0
2024-04-24 15:25:00,16.85,16.86,16.84,16.86,120287.0,14.2792,14.2877,14.2707,14.2877,120287.0
2024-04-24 15:30:00,16.86,16.89,16.84,16.85,333865.0,14.2877,14.3131,14.2707,14.2792,333865.0
2024-04-24 15:35:00,16.85,16.85,16.82,16.83,151950.0,14.2792,14.2792,14.2538,14.2623,151950.0
2024-04-24 15:40:00,16.83,16.85,16.83,16.84,194035.0,14.2623,14.2792,14.2623,14.2707,194035.0
2024-04-24 15:45:00,16.84,16.85,16.83,16.85,221851.0,14.2707,14.2792,14.2623,14.2792,221851.0
2024-04-24 15:50:00,16.85,16.86,16.82,16.82,554892.0,14.2792,14.2877,14.2538,14.2538,554892.0
2024-04-24 15:55:00,16.82,16.84,16.78,16.82,1191199.0,14.2538,14.2707,14.2199,14.2538,1191199.0
2024-04-25 09:30:00,16.79,16.87,16.76,16.8,463189.0,14.2284,14.2961,14.2029,14.2368,463189.0
2024-04-25 09:35:00,16.8,16.8,16.69,16.72,77822.0,14.2368,14.2368,14.1436,14.169,77822.0
2024-04-25 09:40:00,16.71,16.76,16.69,16.74,119450.0,14.1606,14.2029,14.1436,14.186,119450.0
2024-04-25 09:45:00,16.74,16.75,16.69,16.7,211339.0,14.186,14.1945,14.1436,14.1521,211339.0
2024-04-25 09:50:00,16.7,16.73,16.67,16.68,109796.0,14.1521,14.1775,14.1267,14.1351,109796.0
2024-04-25 09:55:00,16.68,16.74,16.66,16.73,380025.0,14.1351,14.186,14.1182,14.1775,380025.0
2024-04-25 10:00:00,16.74,16.75,16.7,16.73,241204.0,14.186,14.1945,14.1521,14.1775,241204.0
2024-04-25 10:05:00,16.73,16.75,16.71,16.72,83117.0,14.1775,14.1945,14.1606,14.169,83117.0
2024-04-25 10:10:00,16.73,16.76,16.69,16.69,236770.0,14.1775,14.2029,14.1436,14.1436,236770.0
2024-04-25 10:15:00,16.7,16.71,16.67,16.7,168748.0,14.1521,14.1606,14.1267,14.1521,168748.0
2024-04-25 10:20:00,16.7,16.72,16.67,16.71,205931.0,14.1521,14.169,14.1267,14.1606,205931.0
2024-04-25 10:25:00,16.71,16.75,16.7,16.74,177660.0,14.1606,14.1945,14.1521,14.186,177660.0
2024-04-25 10:30:00,16.74,16.77,16.73,16.75,221043.0,14.186,14.2114,14.1775,14.1945,221043.0
2024-04-25 10:35:00,16.75,16.82,16.75,16.81,165607.0,14.1945,14.2538,14.1945,14.2453,165607.0
2024-04-25 10:40:00,16.81,16.81,16.75,16.75,282663.0,14.2453,14.2453,14.1945,14.1945,282663.0
2024-04-25 10:45:00,16.75,16.82,16.75,16.8,137211.0,14.1945,14.2538,14.1945,14.2368,137211.0
2024-04-25 10:50:00,16.8,16.81,16.78,16.8,68464.0,14.2368,14.2453,14.2199,14.2368,68464.0
2024-04-25 10:55:00,16.8,16.84,16.8,16.83,212683.0,14.2368,14.2707,14.2368,14.2623,212683.0
2024-04-25 11:00:00,16.83,16.87,16.82,16.84,182822.0,14.2623,14.2961,14.2538,14.2707,182822.0
2024-04-25 11:05:00,16.83,16.84,16.81,16.84,74013.0,14.2623,14.2707,14.2453,14.2707,74013.0
2024-04-25 11:10:00,16.85,16.87,16.83,16.84,161786.0,14.2792,14.2961,14.2623,14.2707,161786.0
2024-04-25 11:15:00,16.84,16.85,16.83,16.85,113519.0,14.2707,14.2792,14.2623,14.2792,113519.0
2024-04-25 11:20:00,16.85,16.87,16.84,16.86,52654.0,14.2792,14.2961,14.2707,14.2877,52654.0
2024-04-25 11:25:00,16.85,16.87,16.84,16.85,87241.0,14.2792,14.2961,14.2707,14.2792,87241.0
2024-04-25 11:30:00,16.86,16.86,16.83,16.84,95840.0,14.2877,14.2877,14.2623,14.2707,95840.0
2024-04-25 11:35:00,16.85,16.86,16.84,16.86,45767.0,14.2792,14.2877,14.2707,14.2877,45767.0
2024-04-25 11:40:00,16.86,16.89,16.84,16.89,131409.0,14.2877,14.3131,14.2707,14.3131,131409.0
2024-04-25 11:45:00,16.89,16.9,16.87,16.88,193921.0,14.3131,14.3216,14.2961,14.3046,193921.0
2024-04-25 11:50:00,16.89,16.9,16.86,16.88,124607.0,14.3131,14.3216,14.2877,14.3046,124607.0
2024-04-25 11:55:00,16.88,16.89,16.86,16.88,79557.0,14.3046,14.3131,14.2877,14.3046,79557.0
2024-04-25 12:00:00,16.87,16.89,16.85,16.88,83508.0,14.2961,14.3131,14.2792,14.3046,83508.0
2024-04-25 12:05:00,16.88,16.89,16.87,16.88,61453.0,14.3046,14.3131,14.2961,14.3046,61453.0
2024-04-25 12:10:00,16.89,16.9,16.87,16.88,108496.0,14.3131,14.3216,14.2961,14.3046,108496.0
2024-04-25 12:15:00,16.88,16.88,16.86,16.86,63036.0,14.3046,14.3046,14.2877,14.2877,63036.0
2024-04-25 12:20:00,16.87,16.89,16.85,16.88,51512.0,14.2961,14.3131,14.2792,14.3046,51512.0
2024-04-25 12:25:00,16.88,16.88,16.86,16.88,89914.0,14.3046,14.3046,14.2877,14.3046,89914.0
2024-04-25 12:30:00,16.87,16.88,16.85,16.88,112514.0,14.2961,14.3046,14.2792,14.3046,112514.0
2024-04-25 12:35:00,16.88,16.9,16.87,16.89,154977.0,14.3046,14.3216,14.2961,14.3131,154977.0
2024-04-25 12:40:00,16.89,16.9,16.88,16.89,127703.0,14.3131,14.3216,14.3046,14.3131,127703.0
2024-04-25 12:45:00,16.89,16.92,16.89,16.9,230708.0,14.3131,14.3385,14.3131,14.3216,230708.0
2024-04-25 12:50:00,16.89,16.93,16.89,16.91,127134.0,14.3131,14.347,14.3131,14.33,127134.0
2024-04-25 12:55:00,16.91,16.92,16.89,16.9,83164.0,14.33,14.3385,14.3131,14.3216,83164.0
2024-04-25 13:00:00,16.91,16.99,16.89,16.92,586452.0,14.33,14.3978,14.3131,14.3385,586452.0
2024-04-25 13:05:00,16.92,16.93,16.91,16.93,236796.0,14.3385,14.347,14.33,14.347,236796.0
2024-04-25 13:10:00,16.93,16.93,16.87,16.88,146875.0,14.347,14.347,14.2961,14.3046,146875.0
2024-04-25 13:15:00,16.89,16.9,16.85,16.89,147465.0,14.3131,14.3216,14.2792,14.3131,147465.0
2024-04-25 13:20:00,16.89,16.92,16.86,16.88,114304.0,14.3131,14.3385,14.2877,14.3046,114304.0
2024-04-25 13:25:00,16.88,16.93,16.87,16.93,111992.0,14.3046,14.347,14.2961,14.347,111992.0
2024-04-25 13:30:00,16.93,16.94,16.92,16.93,84399.0,14.347,14.3555,14.3385,14.347,84399.0
2024-04-25 13:35:00,16.93,16.94,16.92,16.93,10356.0,14.347,14.3555,14.3385,14.347,10356.0
2024-04-25 13:40:00,16.93,16.93,16.93,16.93,0.0,14.347,14.347,14.347,14.347,0.0
2024-04-25 13:45:00,16.93,16.93,16.93,16.93,0.0,14.347,14.347,14.347,14.347,0.0
2024-04-25 13:50:00,16.93,16.93,16.93,16.93,0.0,14.347,14.347,14.347,14.347,0.0
2024-04-25 13:55:00,16.93,16.93,16.93,16.93,0.0,14.347,14.347,14.347,14.347,0.0
2024-04-25 14:00:00,16.93,16.93,16.93,16.93,0.0,14.347,14.347,14.347,14.347,0.0
2024-04-25 14:05:00,16.94,16.98,16.93,16.96,149976.0,14.3555,14.3894,14.347,14.3724,149976.0
2024-04-25 14:10:00,16.97,17.08,16.96,17.05,632647.0,14.3809,14.4741,14.3724,14.4487,632647.0
2024-04-25 14:15:00,17.06,17.07,17.02,17.04,302649.0,14.4572,14.4656,14.4233,14.4402,302649.0
2024-04-25 14:20:00,17.04,17.06,17.02,17.04,251855.0,14.4402,14.4572,14.4233,14.4402,251855.0
2024-04-25 14:25:00,17.04,17.08,17.03,17.04,139758.0,14.4402,14.4741,14.4317,14.4402,139758.0
2024-04-25 14:30:00,17.04,17.06,17.02,17.03,121680.0,14.4402,14.4572,14.4233,14.4317,121680.0
2024-04-25 14:35:00,17.03,17.06,17.02,17.06,119899.0,14.4317,14.4572,14.4233,14.4572,119899.0
2024-04-25 14:40:00,17.05,17.07,17.04,17.04,216262.0,14.4487,14.4656,14.4402,14.4402,216262.0
2024-04-25 14:45:00,17.05,17.09,17.03,17.07,174772.0,14.4487,14.4826,14.4317,14.4656,174772.0
2024-04-25 14:50:00,17.08,17.08,17.05,17.07,152344.0,14.4741,14.4741,14.4487,14.4656,152344.0
2024-04-25 14:55:00,17.07,17.09,17.06,17.09,124683.0,14.4656,14.4826,14.4572,14.4826,124683.0
2024-04-25 15:00:00,17.08,17.11,17.08,17.09,209293.0,14.4741,14.4995,14.4741,14.4826,209293.0
2024-04-25 15:05:00,17.09,17.09,17.06,17.07,112994.0,14.4826,14.4826,14.4572,14.4656,112994.0
2024-04-25 15:10:00,17.07,17.07,17.05,17.07,148518.0,14.4656,14.4656,14.4487,14.4656,148518.0
2024-04-25 15:15:00,17.07,17.13,17.05,17.13,380669.0,14.4656,14.5165,14.4487,14.5165,380669.0
2024-04-25 15:20:00,17.13,17.17,17.1,17.13,475859.0,14.5165,14.5504,14.4911,14.5165,475859.0
2024-04-25 15:25:00,17.13,17.13,17.1,17.12,143438.0,14.5165,14.5165,14.4911,14.508,143438.0
2024-04-25 15:30:00,17.12,17.14,17.1,17.12,269759.0,14.508,14.525,14.4911,14.508,269759.0
2024-04-25 15:35:00,17.12,17.12,17.1,17.1,281283.0,14.508,14.508,14.4911,14.4911,281283.0
2024-04-25 15:40:00,17.1,17.11,17.08,17.09,326031.0,14.4911,14.4995,14.4741,14.4826,326031.0
2024-04-25 15:45:00,17.09,17.09,17.07,17.08,337558.0,14.4826,14.4826,14.4656,14.4741,337558.0
2024-04-25 15:50:00,17.08,17.09,17.06,17.08,574654.0,14.4741,14.4826,14.4572,14.4741,574654.0
2024-04-25 15:55:00,17.08,17.09,17.04,17.04,913882.0,14.4741,14.4826,14.4402,14.4402,913882.0
2024-04-26 09:30:00,16.85,16.97,16.85,16.95,555406.0,14.4599,14.5629,14.4599,14.5457,555406.0
2024-04-26 09:35:00,16.94,16.95,16.85,16.87,343764.0,14.5372,14.5457,14.4599,14.4771,343764.0
2024-04-26 09:40:00,16.87,16.94,16.86,16.94,262304.0,14.4771,14.5372,14.4685,14.5372,262304.0
2024-04-26 09:45:00,16.94,16.94,16.86,16.87,278730.0,14.5372,14.5372,14.4685,14.4771,278730.0
2024-04-26 09:50:00,16.88,16.89,16.85,16.88,202053.0,14.4857,14.4942,14.4599,14.4857,202053.0
2024-04-26 09:55:00,16.88,16.89,16.82,16.83,201888.0,14.4857,14.4942,14.4342,14.4428,201888.0
2024-04-26 10:00:00,16.82,16.9,16.82,16.89,226315.0,14.4342,14.5028,14.4342,14.4942,226315.0
2024-04-26 10:05:00,16.88,16.91,16.84,16.88,274270.0,14.4857,14.5114,14.4513,14.4857,274270.0
2024-04-26 10:10:00,16.87,16.9,16.87,16.88,95926.0,14.4771,14.5028,14.4771,14.4857,95926.0
2024-04-26 10:15:00,16.88,16.91,16.87,16.89,167775.0,14.4857,14.5114,14.4771,14.4942,167775.0
2024-04-26 10:20:00,16.89,16.93,16.88,16.91,125857.0,14.4942,14.5286,14.4857,14.5114,125857.0
2024-04-26 10:25:00,16.92,16.97,16.92,16.96,148820.0,14.52,14.5629,14.52,14.5543,148820.0
2024-04-26 10:30:00,16.96,17.01,16.96,17.01,200809.0,14.5543,14.5972,14.5543,14.5972,200809.0
2024-04-26 10:35:00,17.01,17.02,16.92,16.94,271298.0,14.5972,14.6058,14.52,14.5372,271298.0
2024-04-26 10:40:00,16.93,16.96,16.92,16.93,111764.0,14.5286,14.5543,14.52,14.5286,111764.0
2024-04-26 10:45:00,16.93,16.96,16.9,16.94,105185.0,14.5286,14.5543,14.5028,14.5372,105185.0
2024-04-26 10:50:00,16.93,16.93,16.9,16.91,142141.0,14.5286,14.5286,14.5028,14.5114,142141.0
2024-04-26 10:55:00,16.91,16.92,16.87,16.91,246464.0,14.5114,14.52,14.4771,14.5114,246464.0
2024-04-26 11:00:00,16.91,16.92,16.87,16.92,110747.0,14.5114,14.52,14.4771,14.52,110747.0
2024-04-26 11:05:00,16.91,16.93,16.9,16.91,147249.0,14.5114,14.5286,14.5028,14.5114,147249.0
2024-04-26 11:10:00,16.92,16.92,16.88,16.9,159418.0,14.52,14.52,14.4857,14.5028,159418.0
2024-04-26 11:15:00,16.91,16.93,16.9,16.91,119225.0,14.5114,14.5286,14.5028,14.5114,119225.0
2024-04-26 11:20:00,16.91,16.96,16.91,16.95,99561.0,14.5114,14.5543,14.5114,14.5457,99561.0
2024-04-26 11:25:00,16.95,16.97,16.95,16.97,93542.0,14.5457,14.5629,14.5457,14.5629,93542.0
2024-04-26 11:30:00,16.96,16.99,16.95,16.97,84636.0,14.5543,14.5801,14.5457,14.5629,84636.0
2024-04-26 11:35:00,16.97,17.02,16.97,17.01,101475.0,14.5629,14.6058,14.5629,14.5972,101475.0
2024-04-26 11:40:00,17.01,17.02,16.99,17.01,209603.0,14.5972,14.6058,14.5801,14.5972,209603.0
2024-04-26 11:45:00,17.01,17.03,17.0,17.03,95053.0,14.5972,14.6144,14.5886,14.6144,95053.0
2024-04-26 11:50:00,17.03,17.04,17.01,17.04,81106.0,14.6144,14.623,14.5972,14.623,81106.0
2024-04-26 11:55:00,17.04,17.05,17.02,17.04,100560.0,14.623,14.6316,14.6058,14.623,100560.0
2024-04-26 12:00:00,17.04,17.05,17.01,17.04,113956.0,14.623,14.6316,14.5972,14.623,113956.0
2024-04-26 12:05:00,17.05,17.05,17.02,17.04,106765.0,14.6316,14.6316,14.6058,14.623,106765.0
2024-04-26 12:10:00,17.04,17.05,17.02,17.04,79966.0,14.623,14.6316,14.6058,14.623,79966.0
2024-04-26 12:15:00,17.04,17.07,17.03,17.07,129809.0,14.623,14.6487,14.6144,14.6487,129809.0
2024-04-26 12:20:00,17.06,17.09,17.05,17.09,99908.0,14.6401,14.6659,14.6316,14.6659,99908.0
2024-04-26 12:25:00,17.09,17.12,17.08,17.11,299937.0,14.6659,14.6916,14.6573,14.683,299937.0
2024-04-26 12:30:00,17.12,17.13,17.09,17.11,107521.0,14.6916,14.7002,14.6659,14.683,107521.0
2024-04-26 12:35:00,17.1,17.12,17.09,17.11,188684.0,14.6745,14.6916,14.6659,14.683,188684.0
2024-04-26 12:40:00,17.11,17.13,17.1,17.12,122987.0,14.683,14.7002,14.6745,14.6916,122987.0
2024-04-26 12:45:00,17.11,17.15,17.11,17.14,82558.0,14.683,14.7174,14.683,14.7088,82558.0
2024-04-26 12:50:00,17.14,17.15,17.12,17.13,110023.0,14.7088,14.7174,14.6916,14.7002,110023.0
2024-04-26 12:55:00,17.13,17.13,17.1,17.12,143124.0,14.7002,14.7002,14.6745,14.6916,143124.0
2024-04-26 13:00:00,17.12,17.13,17.09,17.12,264663.0,14.6916,14.7002,14.6659,14.6916,264663.0
2024-04-26 13:05:00,17.12,17.13,17.1,17.12,149972.0,14.6916,14.7002,14.6745,14.6916,149972.0
2024-04-26 13:10:00,17.12,17.13,17.11,17.12,118674.0,14.6916,14.7002,14.683,14.6916,118674.0
2024-04-26 13:15:00,17.11,17.12,17.08,17.1,109282.0,14.683,14.6916,14.6573,14.6745,109282.0
2024-04-26 13:20:00,17.1,17.11,17.09,17.1,93821.0,14.6745,14.683,14.6659,14.6745,93821.0
2024-04-26 13:25:00,17.1,17.1,17.08,17.09,65540.0,14.6745,14.6745,14.6573,14.6659,65540.0
2024-04-26 13:30:00,17.09,17.11,17.08,17.11,158041.0,14.6659,14.683,14.6573,14.683,158041.0
2024-04-26 13:35:00,17.11,17.12,17.1,17.11,119090.0,14.683,14.6916,14.6745,14.683,119090.0
2024-04-26 13:40:00,17.11,17.15,17.1,17.14,185086.0,14.683,14.7174,14.6745,14.7088,185086.0
2024-04-26 13:45:00,17.14,17.15,17.12,17.13,82704.0,14.7088,14.7174,14.6916,14.7002,82704.0
2024-04-26 13:50:00,17.13,17.13,17.11,17.13,206523.0,14.7002,14.7002,14.683,14.7002,206523.0
2024-04-26 13:55:00,17.13,17.13,17.09,17.1,86538.0,14.7002,14.7002,14.6659,14.6745,86538.0
2024-04-26 14:00:00,17.1,17.1,17.08,17.09,92749.0,14.6745,14.6745,14.6573,14.6659,92749.0
2024-04-26 14:05:00,17.09,17.12,17.09,17.11,122080.0,14.6659,14.6916,14.6659,14.683,122080.0
2024-04-26 14:10:00,17.11,17.13,17.1,17.12,60246.0,14.683,14.7002,14.6745,14.6916,60246.0
2024-04-26 14:15:00,17.13,17.13,17.09,17.1,134446.0,14.7002,14.7002,14.6659,14.6745,134446.0
2024-04-26 14:20:00,17.1,17.1,17.08,17.09,137394.0,14.6745,14.6745,14.6573,14.6659,137394.0
2024-04-26 14:25:00,17.09,17.1,17.07,17.08,156041.0,14.6659,14.6745,14.6487,14.6573,156041.0
2024-04-26 14:30:00,17.07,17.08,17.05,17.07,96426.0,14.6487,14.6573,14.6316,14.6487,96426.0
2024-04-26 14:35:00,17.07,17.1,17.07,17.1,136592.0,14.6487,14.6745,14.6487,14.6745,136592.0
2024-04-26 14:40:00,17.1,17.1,17.08,17.09,110290.0,14.6745,14.6745,14.6573,14.6659,110290.0
2024-04-26 14:45:00,17.08,17.11,17.08,17.1,91799.0,14.6573,14.683,14.6573,14.6745,91799.0
2024-04-26 14:50:00,17.1,17.11,17.09,17.1,77826.0,14.6745,14.683,14.6659,14.6745,77826.0
2024-04-26 14:55:00,17.1,17.1,17.08,17.09,56347.0,14.6745,14.6745,14.6573,14.6659,56347.0
2024-04-26 15:00:00,17.09,17.09,17.07,17.07,69594.0,14.6659,14.6659,14.6487,14.6487,69594.0
2024-04-26 15:05:00,17.07,17.09,17.07,17.07,118280.0,14.6487,14.6659,14.6487,14.6487,118280.0
2024-04-26 15:10:00,17.07,17.08,17.06,17.08,56901.0,14.6487,14.6573,14.6401,14.6573,56901.0
2024-04-26 15:15:00,17.07,17.08,17.05,17.05,94275.0,14.6487,14.6573,14.6316,14.6316,94275.0
2024-04-26 15:20:00,17.05,17.06,17.03,17.04,100987.0,14.6316,14.6401,14.6144,14.623,100987.0
2024-04-26 15:25:00,17.04,17.06,17.04,17.05,77783.0,14.623,14.6401,14.623,14.6316,77783.0
2024-04-26 15:30:00,17.05,17.06,17.02,17.03,256976.0,14.6316,14.6401,14.6058,14.6144,256976.0
2024-04-26 15:35:00,17.03,17.04,17.02,17.04,145328.0,14.6144,14.623,14.6058,14.623,145328.0
2024-04-26 15:40:00,17.04,17.07,17.03,17.05,236401.0,14.623,14.6487,14.6144,14.6316,236401.0
2024-04-26 15:45:00,17.05,17.06,17.04,17.05,273542.0,14.6316,14.6401,14.623,14.6316,273542.0
2024-04-26 15:50:00,17.05,17.06,17.03,17.05,655358.0,14.6316,14.6401,14.6144,14.6316,655358.0
2024-04-26 15:55:00,17.06,17.07,17.05,17.05,582682.0,14.6401,14.6487,14.6316,14.6316,582682.0
2024-04-29 09:30:00,17.07,17.12,17.03,17.05,257352.0,14.6487,14.6916,14.6144,14.6316,257352.0
2024-04-29 09:35:00,17.05,17.08,17.02,17.06,94092.0,14.6316,14.6573,14.6058,14.6401,94092.0
2024-04-29 09:40:00,17.06,17.12,17.05,17.1,226177.0,14.6401,14.6916,14.6316,14.6745,226177.0
2024-04-29 09:45:00,17.09,17.1,17.05,17.09,58157.0,14.6659,14.6745,14.6316,14.6659,58157.0
2024-04-29 09:50:00,17.09,17.12,17.07,17.1,74565.0,14.6659,14.6916,14.6487,14.6745,74565.0
2024-04-29 09:55:00,17.09,17.11,17.06,17.06,102843.0,14.6659,14.683,14.6401,14.6401,102843.0
2024-04-29 10:00:00,17.06,17.08,17.04,17.06,75441.0,14.6401,14.6573,14.623,14.6401,75441.0
2024-04-29 10:05:00,17.06,17.07,17.04,17.05,64117.0,14.6401,14.6487,14.623,14.6316,64117.0
2024-04-29 10:10:00,17.04,17.07,17.04,17.05,74730.0,14.623,14.6487,14.623,14.6316,74730.0
2024-04-29 10:15:00,17.05,17.08,17.03,17.08,132881.0,14.6316,14.6573,14.6144,14.6573,132881.0
2024-04-29 10:20:00,17.08,17.09,17.06,17.06,93884.0,14.6573,14.6659,14.6401,14.6401,93884.0
2024-04-29 10:25:00,17.07,17.09,17.05,17.07,75731.0,14.6487,14.6659,14.6316,14.6487,75731.0
2024-04-29 10:30:00,17.07,17.07,17.02,17.03,129547.0,14.6487,14.6487,14.6058,14.6144,129547.0
2024-04-29 10:35:00,17.03,17.03,17.0,17.02,118362.0,14.6144,14.6144,14.5886,14.6058,118362.0
2024-04-29 10:40:00,17.03,17.03,17.0,17.03,64740.0,14.6144,14.6144,14.5886,14.6144,64740.0
2024-04-29 10:45:00,17.02,17.05,17.01,17.05,168163.0,14.6058,14.6316,14.5972,14.6316,168163.0
2024-04-29 10:50:00,17.05,17.07,17.03,17.05,203508.0,14.6316,14.6487,14.6144,14.6316,203508.0
2024-04-29 10:55:00,17.06,17.09,17.05,17.07,89836.0,14.6401,14.6659,14.6316,14.6487,89836.0
2024-04-29 11:00:00,17.07,17.13,17.06,17.13,122891.0,14.6487,14.7002,14.6401,14.7002,122891.0
2024-04-29 11:05:00,17.12,17.13,17.1,17.11,119625.0,14.6916,14.7002,14.6745,14.683,119625.0
2024-04-29 11:10:00,17.1,17.14,17.1,17.14,83146.0,14.6745,14.7088,14.6745,14.7088,83146.0
2024-04-29 11:15:00,17.13,17.14,17.11,17.13,229730.0,14.7002,14.7088,14.683,14.7002,229730.0
2024-04-29 11:20:00,17.12,17.15,17.12,17.14,54839.0,14.6916,14.7174,14.6916,14.7088,54839.0
2024-04-29 11:25:00,17.13,17.15,17.13,17.14,37544.0,14.7002,14.7174,14.7002,14.7088,37544.0
2024-04-29 11:30:00,17.15,17.17,17.14,17.14,216625.0,14.7174,14.7345,14.7088,14.7088,216625.0
2024-04-29 11:35:00,17.15,17.16,17.12,17.14,74924.0,14.7174,14.726,14.6916,14.7088,74924.0
2024-04-29 11:40:00,17.13,17.17,17.13,17.14,208308.0,14.7002,14.7345,14.7002,14.7088,208308.0
2024-04-29 11:45:00,17.14,17.15,17.13,17.14,152092.0,14.7088,14.7174,14.7002,14.7088,152092.0
2024-04-29 11:50:00,17.14,17.16,17.14,17.16,101648.0,14.7088,14.726,14.7088,14.726,101648.0
2024-04-29 11:55:00,17.16,17.18,17.15,17.17,98387.0,14.726,14.7431,14.7174,14.7345,98387.0
2024-04-29 12:00:00,17.17,17.18,17.15,17.16,142993.0,14.7345,14.7431,14.7174,14.726,142993.0
2024-04-29 12:05:00,17.16,17.17,17.13,17.14,148707.0,14.726,14.7345,14.7002,14.7088,148707.0
2024-04-29 12:10:00,17.15,17.16,17.13,17.15,155578.0,14.7174,14.726,14.7002,14.7174,155578.0
2024-04-29 12:15:00,17.15,17.18,17.15,17.17,174009.0,14.7174,14.7431,14.7174,14.7345,174009.0
2024-04-29 12:20:00,17.18,17.23,17.16,17.23,404606.0,14.7431,14.786,14.726,14.786,404606.0
2024-04-29 12:25:00,17.23,17.25,17.2,17.23,457570.0,14.786,14.8032,14.7603,14.786,457570.0
2024-04-29 12:30:00,17.23,17.3,17.22,17.23,474860.0,14.786,14.8461,14.7774,14.786,474860.0
2024-04-29 12:35:00,17.23,17.29,17.23,17.27,486082.0,14.786,14.8375,14.786,14.8203,486082.0
2024-04-29 12:40:00,17.27,17.28,17.23,17.23,205085.0,14.8203,14.8289,14.786,14.786,205085.0
2024-04-29 12:45:00,17.23,17.24,17.19,17.21,165077.0,14.786,14.7946,14.7517,14.7689,165077.0
2024-04-29 12:50:00,17.21,17.22,17.19,17.19,165154.0,14.7689,14.7774,14.7517,14.7517,165154.0
2024-04-29 12:55:00,17.19,17.23,17.19,17.22,218413.0,14.7517,14.786,14.7517,14.7774,218413.0
2024-04-29 13:00:00,17.23,17.23,17.2,17.22,116991.0,14.786,14.786,14.7603,14.7774,116991.0
2024-04-29 13:05:00,17.23,17.24,17.22,17.22,103561.0,14.786,14.7946,14.7774,14.7774,103561.0
2024-04-29 13:10:00,17.23,17.24,17.2,17.22,166360.0,14.786,14.7946,14.7603,14.7774,166360.0
2024-04-29 13:15:00,17.22,17.23,17.2,17.2,141926.0,14.7774,14.786,14.7603,14.7603,141926.0
2024-04-29 13:20:00,17.21,17.21,17.19,17.2,118783.0,14.7689,14.7689,14.7517,14.7603,118783.0
2024-04-29 13:25:00,17.19,17.24,17.19,17.23,170433.0,14.7517,14.7946,14.7517,14.786,170433.0
2024-04-29 13:30:00,17.23,17.24,17.21,17.21,90729.0,14.786,14.7946,14.7689,14.7689,90729.0
2024-04-29 13:35:00,17.21,17.26,17.21,17.24,224972.0,14.7689,14.8118,14.7689,14.7946,224972.0
2024-04-29 13:40:00,17.25,17.26,17.22,17.23,91892.0,14.8032,14.8118,14.7774,14.786,91892.0
2024-04-29 13:45:00,17.22,17.23,17.21,17.21,88853.0,14.7774,14.786,14.7689,14.7689,88853.0
2024-04-29 13:50:00,17.21,17.22,17.2,17.2,59059.0,14.7689,14.7774,14.7603,14.7603,59059.0
2024-04-29 13:55:00,17.2,17.21,17.19,17.2,64336.0,14.7603,14.7689,14.7517,14.7603,64336.0
2024-04-29 14:00:00,17.21,17.23,17.19,17.21,248172.0,14.7689,14.786,14.7517,14.7689,248172.0
2024-04-29 14:05:00,17.21,17.22,17.19,17.21,102763.0,14.7689,14.7774,14.7517,14.7689,102763.0
2024-04-29 14:10:00,17.21,17.22,17.2,17.2,69949.0,14.7689,14.7774,14.7603,14.7603,69949.0
2024-04-29 14:15:00,17.21,17.23,17.2,17.23,32122.0,14.7689,14.786,14.7603,14.786,32122.0
2024-04-29 14:20:00,17.22,17.26,17.22,17.26,173837.0,14.7774,14.8118,14.7774,14.8118,173837.0
2024-04-29 14:25:00,17.25,17.26,17.23,17.25,98234.0,14.8032,14.8118,14.786,14.8032,98234.0
2024-04-29 14:30:00,17.25,17.25,17.21,17.23,96131.0,14.8032,14.8032,14.7689,14.786,96131.0
2024-04-29 14:35:00,17.22,17.23,17.19,17.19,65922.0,14.7774,14.786,14.7517,14.7517,65922.0
2024-04-29 14:40:00,17.19,17.22,17.19,17.21,53007.0,14.7517,14.7774,14.7517,14.7689,53007.0
2024-04-29 14:45:00,17.21,17.23,17.21,17.22,84823.0,14.7689,14.786,14.7689,14.7774,84823.0
2024-04-29 14:50:00,17.21,17.23,17.21,17.22,87570.0,14.7689,14.786,14.7689,14.7774,87570.0
2024-04-29 14:55:00,17.23,17.24,17.21,17.23,51841.0,14.786,14.7946,14.7689,14.786,51841.0
2024-04-29 15:00:00,17.23,17.24,17.18,17.2,161941.0,14.786,14.7946,14.7431,14.7603,161941.0
2024-04-29 15:05:00,17.2,17.22,17.18,17.21,87880.0,14.7603,14.7774,14.7431,14.7689,87880.0
2024-04-29 15:10:00,17.21,17.26,17.21,17.24,159381.0,14.7689,14.8118,14.7689,14.7946,159381.0
2024-04-29 15:15:00,17.25,17.25,17.22,17.23,117097.0,14.8032,14.8032,14.7774,14.786,117097.0
2024-04-29 15:20:00,17.23,17.24,17.22,17.24,82262.0,14.786,14.7946,14.7774,14.7946,82262.0
2024-04-29 15:25:00,17.24,17.26,17.23,17.26,146844.0,14.7946,14.8118,14.786,14.8118,146844.0
2024-04-29 15:30:00,17.26,17.29,17.24,17.29,448547.0,14.8118,14.8375,14.7946,14.8375,448547.0
2024-04-29 15:35:00,17.29,17.3,17.25,17.26,203255.0,14.8375,14.8461,14.8032,14.8118,203255.0
2024-04-29 15:40:00,17.26,17.27,17.25,17.27,69382.0,14.8118,14.8203,14.8032,14.8203,69382.0
2024-04-29 15:45:00,17.27,17.27,17.25,17.27,179906.0,14.8203,14.8203,14.8032,14.8203,179906.0
2024-04-29 15:50:00,17.26,17.31,17.25,17.3,412737.0,14.8118,14.8547,14.8032,14.8461,412737.0
2024-04-29 15:55:00,17.3,17.33,17.29,17.31,1496317.0,14.8461,14.8718,14.8375,14.8547,1496317.0
2024-04-30 09:30:00,17.05,17.13,17.0,17.05,920355.0,14.6316,14.7002,14.5886,14.6316,920355.0
2024-04-30 09:35:00,17.05,17.15,17.04,17.14,438761.0,14.6316,14.7174,14.623,14.7088,438761.0
2024-04-30 09:40:00,17.14,17.21,17.12,17.14,370957.0,14.7088,14.7689,14.6916,14.7088,370957.0
2024-04-30 09:45:00,17.13,17.15,17.05,17.09,336281.0,14.7002,14.7174,14.6316,14.6659,336281.0
2024-04-30 09:50:00,17.09,17.1,17.0,17.01,344981.0,14.6659,14.6745,14.5886,14.5972,344981.0
2024-04-30 09:55:00,17.0,17.01,16.97,17.0,242964.0,14.5886,14.5972,14.5629,14.5886,242964.0
2024-04-30 10:00:00,16.99,17.01,16.95,16.96,326705.0,14.5801,14.5972,14.5457,14.5543,326705.0
2024-04-30 10:05:00,16.97,16.99,16.89,16.9,394963.0,14.5629,14.5801,14.4942,14.5028,394963.0
2024-04-30 10:10:00,16.89,16.93,16.88,16.93,381837.0,14.4942,14.5286,14.4857,14.5286,381837.0
2024-04-30 10:15:00,16.93,16.98,16.91,16.96,161061.0,14.5286,14.5715,14.5114,14.5543,161061.0
2024-04-30 10:20:00,16.97,16.99,16.94,16.95,84695.0,14.5629,14.5801,14.5372,14.5457,84695.0
2024-04-30 10:25:00,16.95,16.96,16.93,16.95,52694.0,14.5457,14.5543,14.5286,14.5457,52694.0
2024-04-30 10:30:00,16.95,16.97,16.93,16.95,126969.0,14.5457,14.5629,14.5286,14.5457,126969.0
2024-04-30 10:35:00,16.94,16.96,16.92,16.96,287741.0,14.5372,14.5543,14.52,14.5543,287741.0
2024-04-30 10:40:00,16.96,16.98,16.95,16.97,214123.0,14.5543,14.5715,14.5457,14.5629,214123.0
2024-04-30 10:45:00,16.97,16.98,16.93,16.94,158041.0,14.5629,14.5715,14.5286,14.5372,158041.0
2024-04-30 10:50:00,16.93,16.95,16.92,16.94,125166.0,14.5286,14.5457,14.52,14.5372,125166.0
2024-04-30 10:55:00,16.94,16.95,16.91,16.91,171780.0,14.5372,14.5457,14.5114,14.5114,171780.0
2024-04-30 11:00:00,16.91,16.96,16.9,16.95,132309.0,14.5114,14.5543,14.5028,14.5457,132309.0
2024-04-30 11:05:00,16.96,17.03,16.95,17.02,372336.0,14.5543,14.6144,14.5457,14.6058,372336.0
2024-04-30 11:10:00,17.02,17.03,16.96,16.98,275816.0,14.6058,14.6144,14.5543,14.5715,275816.0
2024-04-30 11:15:00,16.97,17.0,16.96,16.96,128456.0,14.5629,14.5886,14.5543,14.5543,128456.0
2024-04-30 11:20:00,16.96,16.98,16.96,16.97,63062.0,14.5543,14.5715,14.5543,14.5629,63062.0
2024-04-30 11:25:00,16.96,16.99,16.96,16.98,64462.0,14.5543,14.5801,14.5543,14.5715,64462.0
2024-04-30 11:30:00,16.98,16.99,16.95,16.98,130691.0,14.5715,14.5801,14.5457,14.5715,130691.0
2024-04-30 11:35:00,16.98,16.98,16.95,16.96,120846.0,14.5715,14.5715,14.5457,14.5543,120846.0
2024-04-30 11:40:00,16.96,16.97,16.88,16.94,353548.0,14.5543,14.5629,14.4857,14.5372,353548.0
2024-04-30 11:45:00,16.94,16.94,16.93,16.94,53606.0,14.5372,14.5372,14.5286,14.5372,53606.0
2024-04-30 11:50:00,16.94,16.99,16.93,16.98,97389.0,14.5372,14.5801,14.5286,14.5715,97389.0
2024-04-30 11:55:00,16.99,17.01,16.98,17.0,194567.0,14.5801,14.5972,14.5715,14.5886,194567.0
2024-04-30 12:00:00,17.0,17.0,16.91,16.92,147986.0,14.5886,14.5886,14.5114,14.52,147986.0
2024-04-30 12:05:00,16.93,16.97,16.91,16.93,204588.0,14.5286,14.5629,14.5114,14.5286,204588.0
2024-04-30 12:10:00,16.93,16.94,16.92,16.93,169851.0,14.5286,14.5372,14.52,14.5286,169851.0
2024-04-30 12:15:00,16.92,16.94,16.91,16.93,72332.0,14.52,14.5372,14.5114,14.5286,72332.0
2024-04-30 12:20:00,16.93,16.93,16.9,16.93,97011.0,14.5286,14.5286,14.5028,14.5286,97011.0
2024-04-30 12:25:00,16.92,16.94,16.91,16.92,77841.0,14.52,14.5372,14.5114,14.52,77841.0
2024-04-30 12:30:00,16.91,16.92,16.87,16.88,154194.0,14.5114,14.52,14.4771,14.4857,154194.0
2024-04-30 12:35:00,16.88,16.89,16.87,16.88,57208.0,14.4857,14.4942,14.4771,14.4857,57208.0
2024-04-30 12:40:00,16.88,16.9,16.85,16.86,123201.0,14.4857,14.5028,14.4599,14.4685,123201.0
2024-04-30 12:45:00,16.86,16.92,16.86,16.89,161658.0,14.4685,14.52,14.4685,14.4942,161658.0
2024-04-30 12:50:00,16.89,16.92,16.88,16.91,111741.0,14.4942,14.52,14.4857,14.5114,111741.0
2024-04-30 12:55:00,16.92,16.94,16.89,16.91,206654.0,14.52,14.5372,14.4942,14.5114,206654.0
2024-04-30 13:00:00,16.91,16.94,16.9,16.93,108744.0,14.5114,14.5372,14.5028,14.5286,108744.0
2024-04-30 13:05:00,16.93,16.93,16.91,16.93,134884.0,14.5286,14.5286,14.5114,14.5286,134884.0
2024-04-30 13:10:00,16.93,16.95,16.92,16.94,141175.0,14.5286,14.5457,14.52,14.5372,141175.0
2024-04-30 13:15:00,16.94,16.98,16.93,16.98,240173.0,14.5372,14.5715,14.5286,14.5715,240173.0
2024-04-30 13:20:00,16.97,17.0,16.97,16.98,212963.0,14.5629,14.5886,14.5629,14.5715,212963.0
2024-04-30 13:25:00,16.98,17.01,16.97,16.98,145765.0,14.5715,14.5972,14.5629,14.5715,145765.0
2024-04-30 13:30:00,16.98,17.01,16.97,17.0,159871.0,14.5715,14.5972,14.5629,14.5886,159871.0
2024-04-30 13:35:00,17.0,17.03,16.99,17.03,160749.0,14.5886,14.6144,14.5801,14.6144,160749.0
2024-04-30 13:40:00,17.03,17.03,17.01,17.02,145976.0,14.6144,14.6144,14.5972,14.6058,145976.0
2024-04-30 13:45:00,17.02,17.03,17.0,17.03,210211.0,14.6058,14.6144,14.5886,14.6144,210211.0
2024-04-30 13:50:00,17.03,17.03,17.0,17.01,53096.0,14.6144,14.6144,14.5886,14.5972,53096.0
2024-04-30 13:55:00,17.01,17.04,17.01,17.02,203412.0,14.5972,14.623,14.5972,14.6058,203412.0
2024-04-30 14:00:00,17.02,17.02,16.99,17.0,158179.0,14.6058,14.6058,14.5801,14.5886,158179.0
2024-04-30 14:05:00,16.99,17.0,16.97,17.0,125336.0,14.5801,14.5886,14.5629,14.5886,125336.0
2024-04-30 14:10:00,17.0,17.05,16.99,17.02,173242.0,14.5886,14.6316,14.5801,14.6058,173242.0
2024-04-30 14:15:00,17.02,17.05,17.02,17.03,134158.0,14.6058,14.6316,14.6058,14.6144,134158.0
2024-04-30 14:20:00,17.04,17.07,17.03,17.05,154440.0,14.623,14.6487,14.6144,14.6316,154440.0
2024-04-30 14:25:00,17.05,17.06,17.03,17.03,94317.0,14.6316,14.6401,14.6144,14.6144,94317.0
2024-04-30 14:30:00,17.02,17.04,17.02,17.03,92008.0,14.6058,14.623,14.6058,14.6144,92008.0
2024-04-30 14:35:00,17.02,17.04,17.02,17.04,46596.0,14.6058,14.623,14.6058,14.623,46596.0
2024-04-30 14:40:00,17.03,17.05,17.0,17.01,71682.0,14.6144,14.6316,14.5886,14.5972,71682.0
2024-04-30 14:45:00,17.01,17.02,17.0,17.01,68806.0,14.5972,14.6058,14.5886,14.5972,68806.0
2024-04-30 14:50:00,17.01,17.02,16.99,17.0,62610.0,14.5972,14.6058,14.5801,14.5886,62610.0
2024-04-30 14:55:00,17.0,17.03,17.0,17.02,74190.0,14.5886,14.6144,14.5886,14.6058,74190.0
2024-04-30 15:00:00,17.02,17.04,17.01,17.04,113604.0,14.6058,14.623,14.5972,14.623,113604.0
2024-04-30 15:05:00,17.04,17.05,17.02,17.05,59972.0,14.623,14.6316,14.6058,14.6316,59972.0
2024-04-30 15:10:00,17.05,17.06,17.04,17.04,63979.0,14.6316,14.6401,14.623,14.623,63979.0
2024-04-30 15:15:00,17.04,17.05,17.02,17.03,81720.0,14.623,14.6316,14.6058,14.6144,81720.0
2024-04-30 15:20:00,17.03,17.05,17.02,17.05,172332.0,14.6144,14.6316,14.6058,14.6316,172332.0
2024-04-30 15:25:00,17.05,17.06,17.03,17.05,151004.0,14.6316,14.6401,14.6144,14.6316,151004.0
2024-04-30 15:30:00,17.05,17.06,17.04,17.05,353286.0,14.6316,14.6401,14.623,14.6316,353286.0
2024-04-30 15:35:00,17.05,17.07,17.03,17.07,136328.0,14.6316,14.6487,14.6144,14.6487,136328.0
2024-04-30 15:40:00,17.07,17.09,17.05,17.06,263952.0,14.6487,14.6659,14.6316,14.6401,263952.0
2024-04-30 15:45:00,17.05,17.06,17.02,17.03,717933.0,14.6316,14.6401,14.6058,14.6144,717933.0
2024-04-30 15:50:00,17.03,17.05,17.01,17.01,534825.0,14.6144,14.6316,14.5972,14.5972,534825.0
2024-04-30 15:55:00,17.01,17.02,16.96,16.98,917967.0,14.5972,14.6058,14.5543,14.5715,917967.0
2024-05-01 09:30:00,16.99,17.08,16.99,17.02,231853.0,14.5801,14.6573,14.5801,14.6058,231853.0
2024-05-01 09:35:00,17.02,17.07,17.02,17.02,212797.0,14.6058,14.6487,14.6058,14.6058,212797.0
2024-05-01 09:40:00,17.02,17.04,16.99,17.02,186299.0,14.6058,14.623,14.5801,14.6058,186299.0
2024-05-01 09:45:00,17.03,17.03,16.93,16.96,107038.0,14.6144,14.6144,14.5286,14.5543,107038.0
2024-05-01 09:50:00,16.97,17.0,16.97,16.98,51499.0,14.5629,14.5886,14.5629,14.5715,51499.0
2024-05-01 09:55:00,16.98,16.98,16.93,16.96,65031.0,14.5715,14.5715,14.5286,14.5543,65031.0
2024-05-01 10:00:00,16.97,16.99,16.94,16.98,87779.0,14.5629,14.5801,14.5372,14.5715,87779.0
2024-05-01 10:05:00,16.97,17.03,16.96,17.02,89088.0,14.5629,14.6144,14.5543,14.6058,89088.0
2024-05-01 10:10:00,17.01,17.01,16.94,16.95,59054.0,14.5972,14.5972,14.5372,14.5457,59054.0
2024-05-01 10:15:00,16.95,16.95,16.92,16.94,114179.0,14.5457,14.5457,14.52,14.5372,114179.0
2024-05-01 10:20:00,16.95,16.99,16.94,16.96,64078.0,14.5457,14.5801,14.5372,14.5543,64078.0
2024-05-01 10:25:00,16.96,17.03,16.96,17.03,54802.0,14.5543,14.6144,14.5543,14.6144,54802.0
2024-05-01 10:30:00,17.02,17.03,16.93,16.95,87561.0,14.6058,14.6144,14.5286,14.5457,87561.0
2024-05-01 10:35:00,16.94,16.95,16.88,16.89,107493.0,14.5372,14.5457,14.4857,14.4942,107493.0
2024-05-01 10:40:00,16.88,16.91,16.87,16.91,51354.0,14.4857,14.5114,14.4771,14.5114,51354.0
2024-05-01 10:45:00,16.91,16.91,16.88,16.91,79458.0,14.5114,14.5114,14.4857,14.5114,79458.0
2024-05-01 10:50:00,16.91,16.92,16.86,16.87,131331.0,14.5114,14.52,14.4685,14.4771,131331.0
2024-05-01 10:55:00,16.88,16.9,16.84,16.9,98834.0,14.4857,14.5028,14.4513,14.5028,98834.0
2024-05-01 11:00:00,16.91,16.91,16.86,16.87,95892.0,14.5114,14.5114,14.4685,14.4771,95892.0
2024-05-01 11:05:00,16.87,16.91,16.86,16.88,112109.0,14.4771,14.5114,14.4685,14.4857,112109.0
2024-05-01 11:10:00,16.87,16.88,16.84,16.85,122248.0,14.4771,14.4857,14.4513,14.4599,122248.0
2024-05-01 11:15:00,16.84,16.93,16.84,16.89,176846.0,14.4513,14.5286,14.4513,14.4942,176846.0
2024-05-01 11:20:00,16.89,16.92,16.88,16.9,120784.0,14.4942,14.52,14.4857,14.5028,120784.0
2024-05-01 11:25:00,16.9,16.94,16.89,16.94,59685.0,14.5028,14.5372,14.4942,14.5372,59685.0
2024-05-01 11:30:00,16.93,16.97,16.9,16.96,134295.0,14.5286,14.5629,14.5028,14.5543,134295.0
2024-05-01 11:35:00,16.96,16.96,16.86,16.88,139070.0,14.5543,14.5543,14.4685,14.4857,139070.0
2024-05-01 11:40:00,16.88,16.89,16.86,16.87,49408.0,14.4857,14.4942,14.4685,14.4771,49408.0
2024-05-01 11:45:00,16.87,16.89,16.84,16.85,91996.0,14.4771,14.4942,14.4513,14.4599,91996.0
2024-05-01 11:50:00,16.84,16.87,16.82,16.87,111290.0,14.4513,14.4771,14.4342,14.4771,111290.0
2024-05-01 11:55:00,16.86,16.87,16.84,16.85,68811.0,14.4685,14.4771,14.4513,14.4599,68811.0
2024-05-01 12:00:00,16.84,16.87,16.83,16.87,74994.0,14.4513,14.4771,14.4428,14.4771,74994.0
2024-05-01 12:05:00,16.87,16.88,16.86,16.88,37144.0,14.4771,14.4857,14.4685,14.4857,37144.0
2024-05-01 12:10:00,16.88,16.89,16.86,16.86,53580.0,14.4857,14.4942,14.4685,14.4685,53580.0
2024-05-01 12:15:00,16.87,16.88,16.85,16.86,50805.0,14.4771,14.4857,14.4599,14.4685,50805.0
2024-05-01 12:20:00,16.86,16.86,16.83,16.83,71114.0,14.4685,14.4685,14.4428,14.4428,71114.0
2024-05-01 12:25:00,16.83,16.87,16.83,16.86,40201.0,14.4428,14.4771,14.4428,14.4685,40201.0
2024-05-01 12:30:00,16.86,16.88,16.85,16.85,51099.0,14.4685,14.4857,14.4599,14.4599,51099.0
2024-05-01 12:35:00,16.86,16.87,16.8,16.8,237075.0,14.4685,14.4771,14.417,14.417,237075.0
2024-05-01 12:40:00,16.8,16.82,16.78,16.79,221207.0,14.417,14.4342,14.3999,14.4084,221207.0
2024-05-01 12:45:00,16.79,16.8,16.75,16.77,224370.0,14.4084,14.417,14.3741,14.3913,224370.0
2024-05-01 12:50:00,16.76,16.8,16.75,16.76,295275.0,14.3827,14.417,14.3741,14.3827,295275.0
2024-05-01 12:55:00,16.76,16.77,16.73,16.77,264936.0,14.3827,14.3913,14.3569,14.3913,264936.0
2024-05-01 13:00:00,16.77,16.77,16.72,16.73,283761.0,14.3913,14.3913,14.3484,14.3569,283761.0
2024-05-01 13:05:00,16.72,16.73,16.67,16.7,233913.0,14.3484,14.3569,14.3055,14.3312,233913.0
2024-05-01 13:10:00,16.7,16.71,16.67,16.7,443082.0,14.3312,14.3398,14.3055,14.3312,443082.0
2024-05-01 13:15:00,16.71,16.75,16.7,16.73,247410.0,14.3398,14.3741,14.3312,14.3569,247410.0
2024-05-01 13:20:00,16.73,16.76,16.72,16.73,148048.0,14.3569,14.3827,14.3484,14.3569,148048.0
2024-05-01 13:25:00,16.73,16.74,16.7,16.71,84119.0,14.3569,14.3655,14.3312,14.3398,84119.0
2024-05-01 13:30:00,16.71,16.73,16.7,16.71,79897.0,14.3398,14.3569,14.3312,14.3398,79897.0
2024-05-01 13:35:00,16.72,16.75,16.72,16.73,165471.0,14.3484,14.3741,14.3484,14.3569,165471.0
2024-05-01 13:40:00,16.73,16.74,16.7,16.71,72182.0,14.3569,14.3655,14.3312,14.3398,72182.0
2024-05-01 13:45:00,16.71,16.72,16.7,16.71,61939.0,14.3398,14.3484,14.3312,14.3398,61939.0
2024-05-01 13:50:00,16.71,16.72,16.68,16.71,115026.0,14.3398,14.3484,14.314,14.3398,115026.0
2024-05-01 13:55:00,16.71,16.73,16.68,16.68,109667.0,14.3398,14.3569,14.314,14.314,109667.0
2024-05-01 14:00:00,16.69,16.79,16.67,16.79,211970.0,14.3226,14.4084,14.3055,14.4084,211970.0
2024-05-01 14:05:00,16.8,16.81,16.75,16.8,269101.0,14.417,14.4256,14.3741,14.417,269101.0
2024-05-01 14:10:00,16.8,16.81,16.74,16.77,324780.0,14.417,14.4256,14.3655,14.3913,324780.0
2024-05-01 14:15:00,16.77,16.82,16.76,16.81,112705.0,14.3913,14.4342,14.3827,14.4256,112705.0
2024-05-01 14:20:00,16.81,16.85,16.81,16.85,108415.0,14.4256,14.4599,14.4256,14.4599,108415.0
2024-05-01 14:25:00,16.85,16.9,16.85,16.89,144319.0,14.4599,14.5028,14.4599,14.4942,144319.0
2024-05-01 14:30:00,16.88,16.92,16.82,16.92,147366.0,14.4857,14.52,14.4342,14.52,147366.0
2024-05-01 14:35:00,16.92,16.97,16.86,16.97,234409.0,14.52,14.5629,14.4685,14.5629,234409.0
2024-05-01 14:40:00,16.97,17.07,16.95,17.07,157082.0,14.5629,14.6487,14.5457,14.6487,157082.0
2024-05-01 14:45:00,17.07,17.07,16.99,17.03,202305.0,14.6487,14.6487,14.5801,14.6144,202305.0
2024-05-01 14:50:00,17.03,17.04,17.01,17.03,115680.0,14.6144,14.623,14.5972,14.6144,115680.0
2024-05-01 14:55:00,17.04,17.07,17.03,17.05,163426.0,14.623,14.6487,14.6144,14.6316,163426.0
2024-05-01 15:00:00,17.05,17.08,17.0,17.02,135353.0,14.6316,14.6573,14.5886,14.6058,135353.0
2024-05-01 15:05:00,17.02,17.03,16.99,17.0,109998.0,14.6058,14.6144,14.5801,14.5886,109998.0
2024-05-01 15:10:00,17.0,17.02,16.98,17.01,86578.0,14.5886,14.6058,14.5715,14.5972,86578.0
2024-05-01 15:15:00,17.01,17.02,16.98,17.01,86436.0,14.5972,14.6058,14.5715,14.5972,86436.0
2024-05-01 15:20:00,17.01,17.02,16.98,17.02,99386.0,14.5972,14.6058,14.5715,14.6058,99386.0
2024-05-01 15:25:00,17.01,17.02,17.0,17.01,57278.0,14.5972,14.6058,14.5886,14.5972,57278.0
2024-05-01 15:30:00,17.0,17.02,16.93,16.94,137519.0,14.5886,14.6058,14.5286,14.5372,137519.0
2024-05-01 15:35:00,16.94,16.95,16.9,16.91,120288.0,14.5372,14.5457,14.5028,14.5114,120288.0
2024-05-01 15:40:00,16.92,16.95,16.91,16.94,166604.0,14.52,14.5457,14.5114,14.5372,166604.0
2024-05-01 15:45:00,16.94,16.97,16.93,16.97,199474.0,14.5372,14.5629,14.5286,14.5629,199474.0
2024-05-01 15:50:00,16.97,16.99,16.95,16.98,275161.0,14.5629,14.5801,14.5457,14.5715,275161.0
2024-05-01 15:55:00,16.98,16.98,16.93,16.93,580653.0,14.5715,14.5715,14.5286,14.5286,580653.0
2024-05-02 09:30:00,17.27,17.36,17.23,17.27,787962.0,14.8203,14.8976,14.786,14.8203,787962.0
2024-05-02 09:35:00,17.27,17.36,17.27,17.35,361162.0,14.8203,14.8976,14.8203,14.889,361162.0
2024-05-02 09:40:00,17.35,17.39,17.33,17.38,452244.0,14.889,14.9233,14.8718,14.9147,452244.0
2024-05-02 09:45:00,17.38,17.44,17.35,17.38,525212.0,14.9147,14.9662,14.889,14.9147,525212.0
2024-05-02 09:50:00,17.38,17.41,17.33,17.35,466987.0,14.9147,14.9405,14.8718,14.889,466987.0
2024-05-02 09:55:00,17.35,17.39,17.3,17.32,346774.0,14.889,14.9233,14.8461,14.8633,346774.0
2024-05-02 10:00:00,17.32,17.35,17.3,17.3,281097.0,14.8633,14.889,14.8461,14.8461,281097.0
2024-05-02 10:05:00,17.3,17.31,17.24,17.25,267798.0,14.8461,14.8547,14.7946,14.8032,267798.0
2024-05-02 10:10:00,17.24,17.29,17.23,17.26,267605.0,14.7946,14.8375,14.786,14.8118,267605.0
2024-05-02 10:15:00,17.26,17.29,17.24,17.27,160016.0,14.8118,14.8375,14.7946,14.8203,160016.0
2024-05-02 10:20:00,17.27,17.29,17.25,17.28,172123.0,14.8203,14.8375,14.8032,14.8289,172123.0
2024-05-02 10:25:00,17.28,17.33,17.27,17.29,175380.0,14.8289,14.8718,14.8203,14.8375,175380.0
2024-05-02 10:30:00,17.29,17.35,17.29,17.34,177358.0,14.8375,14.889,14.8375,14.8804,177358.0
2024-05-02 10:35:00,17.34,17.36,17.33,17.36,332407.0,14.8804,14.8976,14.8718,14.8976,332407.0
2024-05-02 10:40:00,17.36,17.36,17.31,17.35,168214.0,14.8976,14.8976,14.8547,14.889,168214.0
2024-05-02 10:45:00,17.35,17.38,17.34,17.36,182744.0,14.889,14.9147,14.8804,14.8976,182744.0
2024-05-02 10:50:00,17.36,17.36,17.32,17.34,228504.0,14.8976,14.8976,14.8633,14.8804,228504.0
2024-05-02 10:55:00,17.34,17.34,17.28,17.29,160979.0,14.8804,14.8804,14.8289,14.8375,160979.0
2024-05-02 11:00:00,17.29,17.3,17.24,17.28,181938.0,14.8375,14.8461,14.7946,14.8289,181938.0
2024-05-02 11:05:00,17.28,17.3,17.27,17.3,90609.0,14.8289,14.8461,14.8203,14.8461,90609.0
2024-05-02 11:10:00,17.3,17.32,17.28,17.3,150580.0,14.8461,14.8633,14.8289,14.8461,150580.0
2024-05-02 11:15:00,17.3,17.31,17.27,17.28,160912.0,14.8461,14.8547,14.8203,14.8289,160912.0
2024-05-02 11:20:00,17.29,17.31,17.28,17.3,109038.0,14.8375,14.8547,14.8289,14.8461,109038.0
2024-05-02 11:25:00,17.3,17.33,17.3,17.31,179262.0,14.8461,14.8718,14.8461,14.8547,179262.0
2024-05-02 11:30:00,17.31,17.32,17.3,17.31,149697.0,14.8547,14.8633,14.8461,14.8547,149697.0
2024-05-02 11:35:00,17.3,17.34,17.25,17.25,1003297.0,14.8461,14.8804,14.8032,14.8032,1003297.0
2024-05-02 11:40:00,17.26,17.29,17.25,17.29,206879.0,14.8118,14.8375,14.8032,14.8375,206879.0
2024-05-02 11:45:00,17.29,17.29,17.23,17.23,109817.0,14.8375,14.8375,14.786,14.786,109817.0
2024-05-02 11:50:00,17.23,17.25,17.22,17.23,157237.0,14.786,14.8032,14.7774,14.786,157237.0
2024-05-02 11:55:00,17.23,17.24,17.21,17.21,126173.0,14.786,14.7946,14.7689,14.7689,126173.0
2024-05-02 12:00:00,17.21,17.22,17.19,17.19,131746.0,14.7689,14.7774,14.7517,14.7517,131746.0
2024-05-02 12:05:00,17.2,17.21,17.18,17.21,210543.0,14.7603,14.7689,14.7431,14.7689,210543.0
2024-05-02 12:10:00,17.21,17.21,17.16,17.2,131445.0,14.7689,14.7689,14.726,14.7603,131445.0
2024-05-02 12:15:00,17.2,17.24,17.19,17.24,139695.0,14.7603,14.7946,14.7517,14.7946,139695.0
2024-05-02 12:20:00,17.23,17.25,17.22,17.25,140360.0,14.786,14.8032,14.7774,14.8032,140360.0
2024-05-02 12:25:00,17.25,17.25,17.23,17.23,45955.0,14.8032,14.8032,14.786,14.786,45955.0
2024-05-02 12:30:00,17.23,17.25,17.22,17.23,162868.0,14.786,14.8032,14.7774,14.786,162868.0
2024-05-02 12:35:00,17.23,17.26,17.22,17.26,86669.0,14.786,14.8118,14.7774,14.8118,86669.0
2024-05-02 12:40:00,17.25,17.28,17.25,17.28,57113.0,14.8032,14.8289,14.8032,14.8289,57113.0
2024-05-02 12:45:00,17.28,17.29,17.27,17.29,47207.0,14.8289,14.8375,14.8203,14.8375,47207.0
2024-05-02 12:50:00,17.29,17.32,17.28,17.32,64220.0,14.8375,14.8633,14.8289,14.8633,64220.0
2024-05-02 12:55:00,17.32,17.33,17.3,17.33,136088.0,14.8633,14.8718,14.8461,14.8718,136088.0
2024-05-02 13:00:00,17.32,17.34,17.31,17.32,146966.0,14.8633,14.8804,14.8547,14.8633,146966.0
2024-05-02 13:05:00,17.33,17.34,17.32,17.32,153779.0,14.8718,14.8804,14.8633,14.8633,153779.0
2024-05-02 13:10:00,17.32,17.36,17.32,17.35,90507.0,14.8633,14.8976,14.8633,14.889,90507.0
2024-05-02 13:15:00,17.35,17.37,17.34,17.35,183555.0,14.889,14.9062,14.8804,14.889,183555.0
2024-05-02 13:20:00,17.36,17.38,17.35,17.38,80947.0,14.8976,14.9147,14.889,14.9147,80947.0
2024-05-02 13:25:00,17.38,17.39,17.36,17.38,159198.0,14.9147,14.9233,14.8976,14.9147,159198.0
2024-05-02 13:30:00,17.39,17.39,17.36,17.36,116077.0,14.9233,14.9233,14.8976,14.8976,116077.0
2024-05-02 13:35:00,17.37,17.38,17.34,17.37,243157.0,14.9062,14.9147,14.8804,14.9062,243157.0
2024-05-02 13:40:00,17.37,17.37,17.35,17.37,105032.0,14.9062,14.9062,14.889,14.9062,105032.0
2024-05-02 13:45:00,17.37,17.37,17.34,17.34,153844.0,14.9062,14.9062,14.8804,14.8804,153844.0
2024-05-02 13:50:00,17.35,17.35,17.33,17.34,72253.0,14.889,14.889,14.8718,14.8804,72253.0
2024-05-02 13:55:00,17.34,17.35,17.32,17.34,129614.0,14.8804,14.889,14.8633,14.8804,129614.0
2024-05-02 14:00:00,17.34,17.34,17.31,17.34,124873.0,14.8804,14.8804,14.8547,14.8804,124873.0
2024-05-02 14:05:00,17.34,17.35,17.32,17.32,163676.0,14.8804,14.889,14.8633,14.8633,163676.0
2024-05-02 14:10:00,17.32,17.34,17.32,17.34,91772.0,14.8633,14.8804,14.8633,14.8804,91772.0
2024-05-02 14:15:00,17.33,17.34,17.3,17.31,125397.0,14.8718,14.8804,14.8461,14.8547,125397.0
2024-05-02 14:20:00,17.31,17.32,17.29,17.3,71087.0,14.8547,14.8633,14.8375,14.8461,71087.0
2024-05-02 14:25:00,17.3,17.32,17.3,17.3,107077.0,14.8461,14.8633,14.8461,14.8461,107077.0
2024-05-02 14:30:00,17.3,17.33,17.29,17.32,195368.0,14.8461,14.8718,14.8375,14.8633,195368.0
2024-05-02 14:35:00,17.32,17.33,17.31,17.32,127322.0,14.8633,14.8718,14.8547,14.8633,127322.0
2024-05-02 14:40:00,17.32,17.33,17.31,17.32,67788.0,14.8633,14.8718,14.8547,14.8633,67788.0
2024-05-02 14:45:00,17.32,17.33,17.31,17.33,143598.0,14.8633,14.8718,14.8547,14.8718,143598.0
2024-05-02 14:50:00,17.33,17.34,17.32,17.34,93308.0,14.8718,14.8804,14.8633,14.8804,93308.0
2024-05-02 14:55:00,17.33,17.35,17.33,17.35,174948.0,14.8718,14.889,14.8718,14.889,174948.0
2024-05-02 15:00:00,17.35,17.35,17.33,17.34,138035.0,14.889,14.889,14.8718,14.8804,138035.0
2024-05-02 15:05:00,17.34,17.37,17.34,17.35,135724.0,14.8804,14.9062,14.8804,14.889,135724.0
2024-05-02 15:10:00,17.36,17.36,17.34,17.35,80346.0,14.8976,14.8976,14.8804,14.889,80346.0
2024-05-02 15:15:00,17.35,17.36,17.34,17.35,115685.0,14.889,14.8976,14.8804,14.889,115685.0
2024-05-02 15:20:00,17.35,17.36,17.32,17.32,121006.0,14.889,14.8976,14.8633,14.8633,121006.0
2024-05-02 15:25:00,17.32,17.33,17.31,17.31,97834.0,14.8633,14.8718,14.8547,14.8547,97834.0
2024-05-02 15:30:00,17.31,17.32,17.29,17.3,251895.0,14.8547,14.8633,14.8375,14.8461,251895.0
2024-05-02 15:35:00,17.29,17.31,17.28,17.3,196460.0,14.8375,14.8547,14.8289,14.8461,196460.0
2024-05-02 15:40:00,17.3,17.32,17.3,17.31,257948.0,14.8461,14.8633,14.8461,14.8547,257948.0
2024-05-02 15:45:00,17.3,17.31,17.3,17.3,241490.0,14.8461,14.8547,14.8461,14.8461,241490.0
2024-05-02 15:50:00,17.3,17.33,17.29,17.31,698535.0,14.8461,14.8718,14.8375,14.8547,698535.0
2024-05-02 15:55:00,17.32,17.35,17.31,17.35,1360044.0,14.8633,14.889,14.8547,14.889,1360044.0
2024-05-03 09:30:00,16.86,16.86,16.59,16.59,637202.0,14.7684,14.7684,14.5319,14.5319,637202.0
2024-05-03 09:35:00,16.59,16.64,16.51,16.53,639183.0,14.5319,14.5757,14.4618,14.4793,639183.0
2024-05-03 09:40:00,16.52,16.59,16.52,16.57,332294.0,14.4706,14.5319,14.4706,14.5144,332294.0
2024-05-03 09:45:00,16.56,16.56,16.46,16.51,328125.0,14.5056,14.5056,14.418,14.4618,328125.0
2024-05-03 09:50:00,16.51,16.52,16.45,16.47,307840.0,14.4618,14.4706,14.4093,14.4268,307840.0
2024-05-03 09:55:00,16.46,16.48,16.44,16.45,249852.0,14.418,14.4355,14.4005,14.4093,249852.0
2024-05-03 10:00:00,16.46,16.53,16.37,16.41,658921.0,14.418,14.4793,14.3392,14.3742,658921.0
2024-05-03 10:05:00,16.41,16.5,16.41,16.43,295828.0,14.3742,14.4531,14.3742,14.3917,295828.0
2024-05-03 10:10:00,16.43,16.45,16.38,16.39,347966.0,14.3917,14.4093,14.3479,14.3567,347966.0
2024-05-03 10:15:00,16.39,16.43,16.37,16.37,369021.0,14.3567,14.3917,14.3392,14.3392,369021.0
2024-05-03 10:20:00,16.38,16.4,16.35,16.38,423615.0,14.3479,14.3655,14.3217,14.3479,423615.0
2024-05-03 10:25:00,16.38,16.38,16.33,16.34,514692.0,14.3479,14.3479,14.3041,14.3129,514692.0
2024-05-03 10:30:00,16.34,16.37,16.32,16.32,158067.0,14.3129,14.3392,14.2954,14.2954,158067.0
2024-05-03 10:35:00,16.32,16.39,16.3,16.39,224970.0,14.2954,14.3567,14.2779,14.3567,224970.0
2024-05-03 10:40:00,16.38,16.39,16.35,16.36,113910.0,14.3479,14.3567,14.3217,14.3304,113910.0
2024-05-03 10:45:00,16.36,16.41,16.36,16.4,134651.0,14.3304,14.3742,14.3304,14.3655,134651.0
2024-05-03 10:50:00,16.4,16.43,16.38,16.39,132733.0,14.3655,14.3917,14.3479,14.3567,132733.0
2024-05-03 10:55:00,16.39,16.41,16.39,16.4,109538.0,14.3567,14.3742,14.3567,14.3655,109538.0
2024-05-03 11:00:00,16.41,16.42,16.39,16.41,262863.0,14.3742,14.383,14.3567,14.3742,262863.0
2024-05-03 11:05:00,16.41,16.44,16.4,16.41,252075.0,14.3742,14.4005,14.3655,14.3742,252075.0
2024-05-03 11:10:00,16.41,16.44,16.39,16.41,672154.0,14.3742,14.4005,14.3567,14.3742,672154.0
2024-05-03 11:15:00,16.41,16.43,16.4,16.41,116282.0,14.3742,14.3917,14.3655,14.3742,116282.0
2024-05-03 11:20:00,16.42,16.43,16.41,16.43,98724.0,14.383,14.3917,14.3742,14.3917,98724.0
2024-05-03 11:25:00,16.43,16.45,16.41,16.45,72878.0,14.3917,14.4093,14.3742,14.4093,72878.0
2024-05-03 11:30:00,16.45,16.46,16.44,16.45,65160.0,14.4093,14.418,14.4005,14.4093,65160.0
2024-05-03 11:35:00,16.45,16.47,16.45,16.46,181652.0,14.4093,14.4268,14.4093,14.418,181652.0
2024-05-03 11:40:00,16.46,16.47,16.43,16.44,200868.0,14.418,14.4268,14.3917,14.4005,200868.0
2024-05-03 11:45:00,16.45,16.47,16.44,16.46,68786.0,14.4093,14.4268,14.4005,14.418,68786.0
2024-05-03 11:50:00,16.46,16.5,16.45,16.48,128926.0,14.418,14.4531,14.4093,14.4355,128926.0
2024-05-03 11:55:00,16.48,16.49,16.44,16.45,305924.0,14.4355,14.4443,14.4005,14.4093,305924.0
2024-05-03 12:00:00,16.44,16.47,16.43,16.46,96478.0,14.4005,14.4268,14.3917,14.418,96478.0
2024-05-03 12:05:00,16.47,16.5,16.46,16.5,73982.0,14.4268,14.4531,14.418,14.4531,73982.0
2024-05-03 12:10:00,16.5,16.5,16.48,16.5,104752.0,14.4531,14.4531,14.4355,14.4531,104752.0
2024-05-03 12:15:00,16.5,16.51,16.49,16.5,121698.0,14.4531,14.4618,14.4443,14.4531,121698.0
2024-05-03 12:20:00,16.49,16.52,16.49,16.51,110522.0,14.4443,14.4706,14.4443,14.4618,110522.0
2024-05-03 12:25:00,16.5,16.54,16.5,16.54,131479.0,14.4531,14.4881,14.4531,14.4881,131479.0
2024-05-03 12:30:00,16.53,16.57,16.53,16.55,84307.0,14.4793,14.5144,14.4793,14.4969,84307.0
2024-05-03 12:35:00,16.55,16.57,16.55,16.57,58119.0,14.4969,14.5144,14.4969,14.5144,58119.0
2024-05-03 12:40:00,16.57,16.57,16.52,16.55,141778.0,14.5144,14.5144,14.4706,14.4969,141778.0
2024-05-03 12:45:00,16.55,16.57,16.53,16.55,182692.0,14.4969,14.5144,14.4793,14.4969,182692.0
2024-05-03 12:50:00,16.55,16.56,16.54,16.55,65385.0,14.4969,14.5056,14.4881,14.4969,65385.0
2024-05-03 12:55:00,16.55,16.56,16.54,16.55,126580.0,14.4969,14.5056,14.4881,14.4969,126580.0
2024-05-03 13:00:00,16.54,16.56,16.54,16.54,124037.0,14.4881,14.5056,14.4881,14.4881,124037.0
2024-05-03 13:05:00,16.55,16.55,16.53,16.55,46177.0,14.4969,14.4969,14.4793,14.4969,46177.0
2024-05-03 13:10:00,16.55,16.58,16.54,16.55,167022.0,14.4969,14.5231,14.4881,14.4969,167022.0
2024-05-03 13:15:00,16.55,16.56,16.54,16.55,84191.0,14.4969,14.5056,14.4881,14.4969,84191.0
2024-05-03 13:20:00,16.55,16.55,16.53,16.55,147235.0,14.4969,14.4969,14.4793,14.4969,147235.0
2024-05-03 13:25:00,16.54,16.56,16.54,16.55,69721.0,14.4881,14.5056,14.4881,14.4969,69721.0
2024-05-03 13:30:00,16.55,16.55,16.52,16.52,69706.0,14.4969,14.4969,14.4706,14.4706,69706.0
2024-05-03 13:35:00,16.52,16.56,16.51,16.55,221138.0,14.4706,14.5056,14.4618,14.4969,221138.0
2024-05-03 13:40:00,16.55,16.57,16.55,16.55,124237.0,14.4969,14.5144,14.4969,14.4969,124237.0
2024-05-03 13:45:00,16.55,16.58,16.55,16.57,84925.0,14.4969,14.5231,14.4969,14.5144,84925.0
2024-05-03 13:50:00,16.57,16.59,16.56,16.58,78962.0,14.5144,14.5319,14.5056,14.5231,78962.0
2024-05-03 13:55:00,16.58,16.59,16.57,16.58,65863.0,14.5231,14.5319,14.5144,14.5231,65863.0
2024-05-03 14:00:00,16.59,16.6,16.58,16.59,154905.0,14.5319,14.5407,14.5231,14.5319,154905.0
2024-05-03 14:05:00,16.58,16.61,16.58,16.61,145799.0,14.5231,14.5494,14.5231,14.5494,145799.0
2024-05-03 14:10:00,16.6,16.61,16.59,16.6,37855.0,14.5407,14.5494,14.5319,14.5407,37855.0
2024-05-03 14:15:00,16.6,16.6,16.58,16.6,85637.0,14.5407,14.5407,14.5231,14.5407,85637.0
2024-05-03 14:20:00,16.6,16.6,16.56,16.58,357726.0,14.5407,14.5407,14.5056,14.5231,357726.0
2024-05-03 14:25:00,16.58,16.61,16.58,16.59,113764.0,14.5231,14.5494,14.5231,14.5319,113764.0
2024-05-03 14:30:00,16.59,16.6,16.58,16.59,141941.0,14.5319,14.5407,14.5231,14.5319,141941.0
2024-05-03 14:35:00,16.59,16.59,16.57,16.58,149489.0,14.5319,14.5319,14.5144,14.5231,149489.0
2024-05-03 14:40:00,16.57,16.58,16.57,16.58,55672.0,14.5144,14.5231,14.5144,14.5231,55672.0
2024-05-03 14:45:00,16.58,16.59,16.57,16.59,41440.0,14.5231,14.5319,14.5144,14.5319,41440.0
2024-05-03 14:50:00,16.58,16.59,16.57,16.59,89552.0,14.5231,14.5319,14.5144,14.5319,89552.0
2024-05-03 14:55:00,16.59,16.59,16.58,16.59,57949.0,14.5319,14.5319,14.5231,14.5319,57949.0
2024-05-03 15:00:00,16.59,16.61,16.57,16.61,212561.0,14.5319,14.5494,14.5144,14.5494,212561.0
2024-05-03 15:05:00,16.61,16.61,16.6,16.61,29496.0,14.5494,14.5494,14.5407,14.5494,29496.0
2024-05-03 15:10:00,16.61,16.61,16.59,16.59,90110.0,14.5494,14.5494,14.5319,14.5319,90110.0
2024-05-03 15:15:00,16.59,16.6,16.57,16.57,160872.0,14.5319,14.5407,14.5144,14.5144,160872.0
2024-05-03 15:20:00,16.57,16.58,16.57,16.57,32979.0,14.5144,14.5231,14.5144,14.5144,32979.0
2024-05-03 15:25:00,16.57,16.59,16.57,16.58,145706.0,14.5144,14.5319,14.5144,14.5231,145706.0
2024-05-03 15:30:00,16.57,16.58,16.57,16.57,44231.0,14.5144,14.5231,14.5144,14.5144,44231.0
2024-05-03 15:35:00,16.57,16.58,16.56,16.57,427401.0,14.5144,14.5231,14.5056,14.5144,427401.0
2024-05-03 15:40:00,16.56,16.57,16.55,16.55,226677.0,14.5056,14.5144,14.4969,14.4969,226677.0
2024-05-03 15:45:00,16.55,16.56,16.47,16.49,1999782.0,14.4969,14.5056,14.4268,14.4443,1999782.0
2024-05-03 15:50:00,16.49,16.51,16.43,16.44,1185731.0,14.4443,14.4618,14.3917,14.4005,1185731.0
2024-05-03 15:55:00,16.44,16.47,16.43,16.45,2430046.0,14.4005,14.4268,14.3917,14.4093,2430046.0
2024-05-06 09:30:00,16.5,16.63,16.48,16.62,494986.0,14.4531,14.5669,14.4355,14.5582,494986.0
2024-05-06 09:35:00,16.63,16.7,16.59,16.6,499668.0,14.5669,14.6282,14.5319,14.5407,499668.0
2024-05-06 09:40:00,16.6,16.69,16.59,16.66,437663.0,14.5407,14.6195,14.5319,14.5932,437663.0
2024-05-06 09:45:00,16.66,16.74,16.65,16.73,354784.0,14.5932,14.6633,14.5845,14.6545,354784.0
2024-05-06 09:50:00,16.73,16.73,16.66,16.7,122201.0,14.6545,14.6545,14.5932,14.6282,122201.0
2024-05-06 09:55:00,16.71,16.72,16.69,16.71,58006.0,14.637,14.6458,14.6195,14.637,58006.0
2024-05-06 10:00:00,16.71,16.73,16.69,16.71,119191.0,14.637,14.6545,14.6195,14.637,119191.0
2024-05-06 10:05:00,16.71,16.72,16.69,16.71,76626.0,14.637,14.6458,14.6195,14.637,76626.0
2024-05-06 10:10:00,16.7,16.71,16.68,16.68,105040.0,14.6282,14.637,14.6107,14.6107,105040.0
2024-05-06 10:15:00,16.69,16.72,16.67,16.71,138708.0,14.6195,14.6458,14.602,14.637,138708.0
2024-05-06 10:20:00,16.71,16.73,16.7,16.73,103239.0,14.637,14.6545,14.6282,14.6545,103239.0
2024-05-06 10:25:00,16.73,16.73,16.69,16.7,53967.0,14.6545,14.6545,14.6195,14.6282,53967.0
2024-05-06 10:30:00,16.7,16.73,16.69,16.73,88182.0,14.6282,14.6545,14.6195,14.6545,88182.0
2024-05-06 10:35:00,16.73,16.74,16.7,16.71,171485.0,14.6545,14.6633,14.6282,14.637,171485.0
2024-05-06 10:40:00,16.7,16.72,16.68,16.71,118960.0,14.6282,14.6458,14.6107,14.637,118960.0
2024-05-06 10:45:00,16.71,16.76,16.7,16.76,90692.0,14.637,14.6808,14.6282,14.6808,90692.0
2024-05-06 10:50:00,16.76,16.77,16.73,16.76,126637.0,14.6808,14.6896,14.6545,14.6808,126637.0
2024-05-06 10:55:00,16.76,16.77,16.74,16.74,65852.0,14.6808,14.6896,14.6633,14.6633,65852.0
2024-05-06 11:00:00,16.73,16.74,16.72,16.73,91514.0,14.6545,14.6633,14.6458,14.6545,91514.0
2024-05-06 11:05:00,16.73,16.74,16.7,16.71,105004.0,14.6545,14.6633,14.6282,14.637,105004.0
2024-05-06 11:10:00,16.71,16.74,16.69,16.73,145743.0,14.637,14.6633,14.6195,14.6545,145743.0
2024-05-06 11:15:00,16.73,16.75,16.73,16.73,67461.0,14.6545,14.672,14.6545,14.6545,67461.0
2024-05-06 11:20:00,16.73,16.73,16.71,16.71,61723.0,14.6545,14.6545,14.637,14.637,61723.0
2024-05-06 11:25:00,16.71,16.72,16.68,16.69,81750.0,14.637,14.6458,14.6107,14.6195,81750.0
2024-05-06 11:30:00,16.68,16.7,16.67,16.69,79299.0,14.6107,14.6282,14.602,14.6195,79299.0
2024-05-06 11:35:00,16.69,16.71,16.68,16.71,78451.0,14.6195,14.637,14.6107,14.637,78451.0
2024-05-06 11:40:00,16.71,16.72,16.69,16.71,144474.0,14.637,14.6458,14.6195,14.637,144474.0
2024-05-06 11:45:00,16.72,16.72,16.7,16.71,78721.0,14.6458,14.6458,14.6282,14.637,78721.0
2024-05-06 11:50:00,16.71,16.73,16.7,16.71,87936.0,14.637,14.6545,14.6282,14.637,87936.0
2024-05-06 11:55:00,16.71,16.72,16.7,16.71,128369.0,14.637,14.6458,14.6282,14.637,128369.0
2024-05-06 12:00:00,16.72,16.73,16.7,16.7,115893.0,14.6458,14.6545,14.6282,14.6282,115893.0
2024-05-06 12:05:00,16.7,16.72,16.69,16.71,120585.0,14.6282,14.6458,14.6195,14.637,120585.0
2024-05-06 12:10:00,16.71,16.71,16.68,16.71,131997.0,14.637,14.637,14.6107,14.637,131997.0
2024-05-06 12:15:00,16.71,16.71,16.69,16.7,89719.0,14.637,14.637,14.6195,14.6282,89719.0
2024-05-06 12:20:00,16.7,16.71,16.68,16.68,106750.0,14.6282,14.637,14.6107,14.6107,106750.0
2024-05-06 12:25:00,16.69,16.73,16.68,16.72,125592.0,14.6195,14.6545,14.6107,14.6458,125592.0
2024-05-06 12:30:00,16.73,16.73,16.64,16.66,228877.0,14.6545,14.6545,14.5757,14.5932,228877.0
2024-05-06 12:35:00,16.65,16.69,16.64,16.69,261899.0,14.5845,14.6195,14.5757,14.6195,261899.0
2024-05-06 12:40:00,16.69,16.7,16.64,16.64,202683.0,14.6195,14.6282,14.5757,14.5757,202683.0
2024-05-06 12:45:00,16.64,16.66,16.62,16.66,131170.0,14.5757,14.5932,14.5582,14.5932,131170.0
2024-05-06 12:50:00,16.65,16.66,16.63,16.64,166079.0,14.5845,14.5932,14.5669,14.5757,166079.0
2024-05-06 12:55:00,16.64,16.66,16.63,16.64,132821.0,14.5757,14.5932,14.5669,14.5757,132821.0
2024-05-06 13:00:00,16.63,16.64,16.62,16.64,79185.0,14.5669,14.5757,14.5582,14.5757,79185.0
2024-05-06 13:05:00,16.64,16.64,16.61,16.63,102045.0,14.5757,14.5757,14.5494,14.5669,102045.0
2024-05-06 13:10:00,16.63,16.64,16.59,16.6,154297.0,14.5669,14.5757,14.5319,14.5407,154297.0
2024-05-06 13:15:00,16.6,16.61,16.58,16.59,443086.0,14.5407,14.5494,14.5231,14.5319,443086.0
2024-05-06 13:20:00,16.59,16.6,16.58,16.59,202463.0,14.5319,14.5407,14.5231,14.5319,202463.0
2024-05-06 13:25:00,16.59,16.61,16.58,16.61,78267.0,14.5319,14.5494,14.5231,14.5494,78267.0
2024-05-06 13:30:00,16.6,16.61,16.59,16.61,63058.0,14.5407,14.5494,14.5319,14.5494,63058.0
2024-05-06 13:35:00,16.61,16.62,16.6,16.62,47579.0,14.5494,14.5582,14.5407,14.5582,47579.0
2024-05-06 13:40:00,16.61,16.62,16.58,16.59,119018.0,14.5494,14.5582,14.5231,14.5319,119018.0
2024-05-06 13:45:00,16.6,16.6,16.58,16.59,40451.0,14.5407,14.5407,14.5231,14.5319,40451.0
2024-05-06 13:50:00,16.59,16.61,16.58,16.6,86503.0,14.5319,14.5494,14.5231,14.5407,86503.0
2024-05-06 13:55:00,16.61,16.63,16.6,16.63,70981.0,14.5494,14.5669,14.5407,14.5669,70981.0
2024-05-06 14:00:00,16.63,16.66,16.62,16.66,99936.0,14.5669,14.5932,14.5582,14.5932,99936.0
2024-05-06 14:05:00,16.66,16.67,16.64,16.66,66080.0,14.5932,14.602,14.5757,14.5932,66080.0
2024-05-06 14:10:00,16.66,16.68,16.66,16.68,45014.0,14.5932,14.6107,14.5932,14.6107,45014.0
2024-05-06 14:15:00,16.68,16.68,16.66,16.66,39181.0,14.6107,14.6107,14.5932,14.5932,39181.0
2024-05-06 14:20:00,16.66,16.67,16.65,16.66,98260.0,14.5932,14.602,14.5845,14.5932,98260.0
2024-05-06 14:25:00,16.67,16.68,16.66,16.68,53736.0,14.602,14.6107,14.5932,14.6107,53736.0
2024-05-06 14:30:00,16.67,16.68,16.66,16.66,50129.0,14.602,14.6107,14.5932,14.5932,50129.0
2024-05-06 14:35:00,16.67,16.67,16.65,16.65,57845.0,14.602,14.602,14.5845,14.5845,57845.0
2024-05-06 14:40:00,16.65,16.66,16.65,16.66,23112.0,14.5845,14.5932,14.5845,14.5932,23112.0
2024-05-06 14:45:00,16.65,16.67,16.65,16.66,109613.0,14.5845,14.602,14.5845,14.5932,109613.0
2024-05-06 14:50:00,16.66,16.67,16.65,16.66,54285.0,14.5932,14.602,14.5845,14.5932,54285.0
2024-05-06 14:55:00,16.66,16.67,16.66,16.66,25818.0,14.5932,14.602,14.5932,14.5932,25818.0
2024-05-06 15:00:00,16.66,16.67,16.65,16.66,43633.0,14.5932,14.602,14.5845,14.5932,43633.0
2024-05-06 15:05:00,16.66,16.69,16.65,16.69,163847.0,14.5932,14.6195,14.5845,14.6195,163847.0
2024-05-06 15:10:00,16.69,16.69,16.65,16.66,73379.0,14.6195,14.6195,14.5845,14.5932,73379.0
2024-05-06 15:15:00,16.66,16.66,16.63,16.64,61247.0,14.5932,14.5932,14.5669,14.5757,61247.0
2024-05-06 15:20:00,16.64,16.65,16.63,16.64,70374.0,14.5757,14.5845,14.5669,14.5757,70374.0
2024-05-06 15:25:00,16.64,16.66,16.64,16.64,127947.0,14.5757,14.5932,14.5757,14.5757,127947.0
2024-05-06 15:30:00,16.64,16.65,16.63,16.64,180779.0,14.5757,14.5845,14.5669,14.5757,180779.0
2024-05-06 15:35:00,16.64,16.65,16.64,16.64,65248.0,14.5757,14.5845,14.5757,14.5757,65248.0
2024-05-06 15:40:00,16.64,16.66,16.64,16.64,125830.0,14.5757,14.5932,14.5757,14.5757,125830.0
2024-05-06 15:45:00,16.65,16.65,16.63,16.65,131326.0,14.5845,14.5845,14.5669,14.5845,131326.0
2024-05-06 15:50:00,16.65,16.65,16.63,16.64,184230.0,14.5845,14.5845,14.5669,14.5757,184230.0
2024-05-06 15:55:00,16.63,16.64,16.61,16.64,658952.0,14.5669,14.5757,14.5494,14.5757,658952.0
2024-05-07 09:30:00,16.67,16.73,16.66,16.68,319441.0,14.602,14.6545,14.5932,14.6107,319441.0
2024-05-07 09:35:00,16.68,16.76,16.67,16.75,129454.0,14.6107,14.6808,14.602,14.672,129454.0
2024-05-07 09:40:00,16.75,16.82,16.74,16.76,108182.0,14.672,14.7334,14.6633,14.6808,108182.0
2024-05-07 09:45:00,16.76,16.77,16.71,16.72,62840.0,14.6808,14.6896,14.637,14.6458,62840.0
2024-05-07 09:50:00,16.71,16.77,16.7,16.76,97545.0,14.637,14.6896,14.6282,14.6808,97545.0
2024-05-07 09:55:00,16.75,16.77,16.74,16.77,63308.0,14.672,14.6896,14.6633,14.6896,63308.0
2024-05-07 10:00:00,16.77,16.77,16.74,16.75,75910.0,14.6896,14.6896,14.6633,14.672,75910.0
2024-05-07 10:05:00,16.75,16.78,16.73,16.78,116567.0,14.672,14.6983,14.6545,14.6983,116567.0
2024-05-07 10:10:00,16.78,16.78,16.74,16.75,57527.0,14.6983,14.6983,14.6633,14.672,57527.0
2024-05-07 10:15:00,16.76,16.79,16.74,16.77,138843.0,14.6808,14.7071,14.6633,14.6896,138843.0
2024-05-07 10:20:00,16.78,16.81,16.77,16.81,93029.0,14.6983,14.7246,14.6896,14.7246,93029.0
2024-05-07 10:25:00,16.8,16.83,16.8,16.83,133642.0,14.7158,14.7421,14.7158,14.7421,133642.0
2024-05-07 10:30:00,16.82,16.84,16.81,16.83,255317.0,14.7334,14.7509,14.7246,14.7421,255317.0
2024-05-07 10:35:00,16.82,16.88,16.82,16.86,178492.0,14.7334,14.7859,14.7334,14.7684,178492.0
2024-05-07 10:40:00,16.86,16.9,16.84,16.88,197481.0,14.7684,14.8034,14.7509,14.7859,197481.0
2024-05-07 10:45:00,16.89,16.89,16.84,16.86,141874.0,14.7947,14.7947,14.7509,14.7684,141874.0
2024-05-07 10:50:00,16.85,16.91,16.85,16.91,190540.0,14.7596,14.8122,14.7596,14.8122,190540.0
2024-05-07 10:55:00,16.91,16.91,16.89,16.89,173876.0,14.8122,14.8122,14.7947,14.7947,173876.0
2024-05-07 11:00:00,16.89,16.91,16.89,16.9,77810.0,14.7947,14.8122,14.7947,14.8034,77810.0
2024-05-07 11:05:00,16.9,16.91,16.89,16.89,138293.0,14.8034,14.8122,14.7947,14.7947,138293.0
2024-05-07 11:10:00,16.89,16.9,16.87,16.88,121105.0,14.7947,14.8034,14.7772,14.7859,121105.0
2024-05-07 11:15:00,16.88,16.88,16.84,16.85,137886.0,14.7859,14.7859,14.7509,14.7596,137886.0
2024-05-07 11:20:00,16.85,16.88,16.84,16.85,297107.0,14.7596,14.7859,14.7509,14.7596,297107.0
2024-05-07 11:25:00,16.85,16.88,16.84,16.88,185025.0,14.7596,14.7859,14.7509,14.7859,185025.0
2024-05-07 11:30:00,16.87,16.88,16.84,16.85,102939.0,14.7772,14.7859,14.7509,14.7596,102939.0
2024-05-07 11:35:00,16.85,16.85,16.82,16.82,325246.0,14.7596,14.7596,14.7334,14.7334,325246.0
2024-05-07 11:40:00,16.82,16.85,16.81,16.83,60150.0,14.7334,14.7596,14.7246,14.7421,60150.0
2024-05-07 11:45:00,16.83,16.84,16.81,16.81,202552.0,14.7421,14.7509,14.7246,14.7246,202552.0
2024-05-07 11:50:00,16.81,16.85,16.81,16.84,67951.0,14.7246,14.7596,14.7246,14.7509,67951.0
2024-05-07 11:55:00,16.84,16.84,16.82,16.82,53781.0,14.7509,14.7509,14.7334,14.7334,53781.0
2024-05-07 12:00:00,16.82,16.84,16.81,16.83,72714.0,14.7334,14.7509,14.7246,14.7421,72714.0
2024-05-07 12:05:00,16.84,16.87,16.83,16.87,53880.0,14.7509,14.7772,14.7421,14.7772,53880.0
2024-05-07 12:10:00,16.87,16.87,16.83,16.86,178429.0,14.7772,14.7772,14.7421,14.7684,178429.0
2024-05-07 12:15:00,16.86,16.86,16.84,16.85,74157.0,14.7684,14.7684,14.7509,14.7596,74157.0
2024-05-07 12:20:00,16.85,16.87,16.84,16.87,67638.0,14.7596,14.7772,14.7509,14.7772,67638.0
2024-05-07 12:25:00,16.87,16.87,16.85,16.85,35219.0,14.7772,14.7772,14.7596,14.7596,35219.0
2024-05-07 12:30:00,16.85,16.86,16.84,16.85,283178.0,14.7596,14.7684,14.7509,14.7596,283178.0
2024-05-07 12:35:00,16.85,16.86,16.84,16.85,72063.0,14.7596,14.7684,14.7509,14.7596,72063.0
2024-05-07 12:40:00,16.85,16.87,16.85,16.86,111257.0,14.7596,14.7772,14.7596,14.7684,111257.0
2024-05-07 12:45:00,16.86,16.87,16.85,16.86,129119.0,14.7684,14.7772,14.7596,14.7684,129119.0
2024-05-07 12:50:00,16.86,16.87,16.85,16.87,111330.0,14.7684,14.7772,14.7596,14.7772,111330.0
2024-05-07 12:55:00,16.87,16.88,16.86,16.88,77865.0,14.7772,14.7859,14.7684,14.7859,77865.0
2024-05-07 13:00:00,16.88,16.91,16.87,16.89,336903.0,14.7859,14.8122,14.7772,14.7947,336903.0
2024-05-07 13:05:00,16.89,16.92,16.88,16.91,226549.0,14.7947,14.821,14.7859,14.8122,226549.0
2024-05-07 13:10:00,16.91,16.94,16.9,16.94,265483.0,14.8122,14.8385,14.8034,14.8385,265483.0
2024-05-07 13:15:00,16.94,16.94,16.92,16.93,121969.0,14.8385,14.8385,14.821,14.8297,121969.0
2024-05-07 13:20:00,16.93,16.96,16.92,16.96,284494.0,14.8297,14.856,14.821,14.856,284494.0
2024-05-07 13:25:00,16.96,16.98,16.95,16.97,122733.0,14.856,14.8735,14.8472,14.8648,122733.0
2024-05-07 13:30:00,16.98,16.98,16.95,16.96,112608.0,14.8735,14.8735,14.8472,14.856,112608.0
2024-05-07 13:35:00,16.96,16.97,16.94,16.95,167963.0,14.856,14.8648,14.8385,14.8472,167963.0
2024-05-07 13:40:00,16.95,16.95,16.94,16.95,90415.0,14.8472,14.8472,14.8385,14.8472,90415.0
2024-05-07 13:45:00,16.95,16.95,16.91,16.91,183050.0,14.8472,14.8472,14.8122,14.8122,183050.0
2024-05-07 13:50:00,16.92,16.93,16.9,16.91,144828.0,14.821,14.8297,14.8034,14.8122,144828.0
2024-05-07 13:55:00,16.91,16.92,16.89,16.9,173976.0,14.8122,14.821,14.7947,14.8034,173976.0
2024-05-07 14:00:00,16.91,16.93,16.9,16.93,83255.0,14.8122,14.8297,14.8034,14.8297,83255.0
2024-05-07 14:05:00,16.93,16.93,16.9,16.9,119771.0,14.8297,14.8297,14.8034,14.8034,119771.0
2024-05-07 14:10:00,16.91,16.92,16.9,16.91,84083.0,14.8122,14.821,14.8034,14.8122,84083.0
2024-05-07 14:15:00,16.91,16.92,16.9,16.91,93706.0,14.8122,14.821,14.8034,14.8122,93706.0
2024-05-07 14:20:00,16.91,16.92,16.89,16.89,383639.0,14.8122,14.821,14.7947,14.7947,383639.0
2024-05-07 14:25:00,16.89,16.93,16.88,16.91,257774.0,14.7947,14.8297,14.7859,14.8122,257774.0
2024-05-07 14:30:00,16.91,16.94,16.89,16.94,951031.0,14.8122,14.8385,14.7947,14.8385,951031.0
2024-05-07 14:35:00,16.93,16.95,16.93,16.95,170404.0,14.8297,14.8472,14.8297,14.8472,170404.0
2024-05-07 14:40:00,16.94,16.97,16.94,16.96,239473.0,14.8385,14.8648,14.8385,14.856,239473.0
2024-05-07 14:45:00,16.96,17.01,16.96,17.01,436916.0,14.856,14.8998,14.856,14.8998,436916.0
2024-05-07 14:50:00,17.0,17.01,16.98,16.99,161482.0,14.891,14.8998,14.8735,14.8823,161482.0
2024-05-07 14:55:00,17.0,17.0,16.98,16.98,78665.0,14.891,14.891,14.8735,14.8735,78665.0
2024-05-07 15:00:00,16.98,17.0,16.97,16.98,197067.0,14.8735,14.891,14.8648,14.8735,197067.0
2024-05-07 15:05:00,16.98,16.99,16.97,16.98,127059.0,14.8735,14.8823,14.8648,14.8735,127059.0
2024-05-07 15:10:00,16.98,17.0,16.97,16.98,139120.0,14.8735,14.891,14.8648,14.8735,139120.0
2024-05-07 15:15:00,16.99,16.99,16.98,16.98,85996.0,14.8823,14.8823,14.8735,14.8735,85996.0
2024-05-07 15:20:00,16.98,17.02,16.98,17.01,187251.0,14.8735,14.9086,14.8735,14.8998,187251.0
2024-05-07 15:25:00,17.01,17.02,17.0,17.0,127901.0,14.8998,14.9086,14.891,14.891,127901.0
2024-05-07 15:30:00,17.01,17.01,16.99,17.0,189383.0,14.8998,14.8998,14.8823,14.891,189383.0
2024-05-07 15:35:00,17.0,17.01,17.0,17.0,121842.0,14.891,14.8998,14.891,14.891,121842.0
2024-05-07 15:40:00,17.0,17.01,16.98,17.01,307184.0,14.891,14.8998,14.8735,14.8998,307184.0
2024-05-07 15:45:00,17.01,17.01,16.99,17.0,455341.0,14.8998,14.8998,14.8823,14.891,455341.0
2024-05-07 15:50:00,17.0,17.01,16.99,17.01,583091.0,14.891,14.8998,14.8823,14.8998,583091.0
2024-05-07 15:55:00,17.0,17.04,16.99,17.0,1075480.0,14.891,14.9261,14.8823,14.891,1075480.0
2024-05-08 09:30:00,16.83,16.96,16.82,16.93,463385.0,14.7421,14.856,14.7334,14.8297,463385.0
2024-05-08 09:35:00,16.92,16.96,16.89,16.95,310133.0,14.821,14.856,14.7947,14.8472,310133.0
2024-05-08 09:40:00,16.95,17.0,16.94,16.99,109004.0,14.8472,14.891,14.8385,14.8823,109004.0
2024-05-08 09:45:00,16.99,17.02,16.98,17.0,232430.0,14.8823,14.9086,14.8735,14.891,232430.0
2024-05-08 09:50:00,17.0,17.05,16.98,17.04,289064.0,14.891,14.9348,14.8735,14.9261,289064.0
2024-05-08 09:55:00,17.04,17.1,17.04,17.1,152611.0,14.9261,14.9786,14.9261,14.9786,152611.0
2024-05-08 10:00:00,17.1,17.12,17.06,17.07,108070.0,14.9786,14.9961,14.9436,14.9523,108070.0
2024-05-08 10:05:00,17.07,17.1,17.06,17.1,276553.0,14.9523,14.9786,14.9436,14.9786,276553.0
2024-05-08 10:10:00,17.09,17.12,17.08,17.12,277984.0,14.9699,14.9961,14.9611,14.9961,277984.0
2024-05-08 10:15:00,17.11,17.13,17.1,17.13,66975.0,14.9874,15.0049,14.9786,15.0049,66975.0
2024-05-08 10:20:00,17.13,17.14,17.1,17.11,94114.0,15.0049,15.0137,14.9786,14.9874,94114.0
2024-05-08 10:25:00,17.12,17.12,17.1,17.11,58396.0,14.9961,14.9961,14.9786,14.9874,58396.0
2024-05-08 10:30:00,17.11,17.12,17.09,17.1,126931.0,14.9874,14.9961,14.9699,14.9786,126931.0
2024-05-08 10:35:00,17.1,17.11,17.06,17.07,107934.0,14.9786,14.9874,14.9436,14.9523,107934.0
2024-05-08 10:40:00,17.07,17.13,17.07,17.12,65522.0,14.9523,15.0049,14.9523,14.9961,65522.0
2024-05-08 10:45:00,17.11,17.12,17.08,17.09,76257.0,14.9874,14.9961,14.9611,14.9699,76257.0
2024-05-08 10:50:00,17.09,17.1,17.07,17.07,126478.0,14.9699,14.9786,14.9523,14.9523,126478.0
2024-05-08 10:55:00,17.07,17.09,17.06,17.08,141792.0,14.9523,14.9699,14.9436,14.9611,141792.0
2024-05-08 11:00:00,17.07,17.08,17.04,17.07,307162.0,14.9523,14.9611,14.9261,14.9523,307162.0
2024-05-08 11:05:00,17.07,17.09,17.05,17.07,139721.0,14.9523,14.9699,14.9348,14.9523,139721.0
2024-05-08 11:10:00,17.06,17.06,17.03,17.05,114345.0,14.9436,14.9436,14.9173,14.9348,114345.0
2024-05-08 11:15:00,17.05,17.05,17.03,17.04,113611.0,14.9348,14.9348,14.9173,14.9261,113611.0
2024-05-08 11:20:00,17.04,17.07,17.03,17.07,97740.0,14.9261,14.9523,14.9173,14.9523,97740.0
2024-05-08 11:25:00,17.06,17.08,17.06,17.07,100913.0,14.9436,14.9611,14.9436,14.9523,100913.0
2024-05-08 11:30:00,17.07,17.09,17.06,17.08,126465.0,14.9523,14.9699,14.9436,14.9611,126465.0
2024-05-08 11:35:00,17.09,17.09,17.07,17.09,61087.0,14.9699,14.9699,14.9523,14.9699,61087.0
2024-05-08 11:40:00,17.08,17.09,17.07,17.09,61238.0,14.9611,14.9699,14.9523,14.9699,61238.0
2024-05-08 11:45:00,17.09,17.12,17.08,17.12,88217.0,14.9699,14.9961,14.9611,14.9961,88217.0
2024-05-08 11:50:00,17.12,17.12,17.09,17.1,117027.0,14.9961,14.9961,14.9699,14.9786,117027.0
2024-05-08 11:55:00,17.1,17.11,17.09,17.1,77365.0,14.9786,14.9874,14.9699,14.9786,77365.0
2024-05-08 12:00:00,17.1,17.1,17.09,17.1,91634.0,14.9786,14.9786,14.9699,14.9786,91634.0
2024-05-08 12:05:00,17.1,17.1,17.07,17.07,142370.0,14.9786,14.9786,14.9523,14.9523,142370.0
2024-05-08 12:10:00,17.08,17.08,17.05,17.05,162315.0,14.9611,14.9611,14.9348,14.9348,162315.0
2024-05-08 12:15:00,17.05,17.06,17.03,17.05,101119.0,14.9348,14.9436,14.9173,14.9348,101119.0
2024-05-08 12:20:00,17.05,17.06,17.04,17.05,87692.0,14.9348,14.9436,14.9261,14.9348,87692.0
2024-05-08 12:25:00,17.05,17.08,17.04,17.08,154645.0,14.9348,14.9611,14.9261,14.9611,154645.0
2024-05-08 12:30:00,17.07,17.1,17.07,17.09,46969.0,14.9523,14.9786,14.9523,14.9699,46969.0
2024-05-08 12:35:00,17.1,17.1,17.08,17.09,69286.0,14.9786,14.9786,14.9611,14.9699,69286.0
2024-05-08 12:40:00,17.09,17.09,17.07,17.07,42503.0,14.9699,14.9699,14.9523,14.9523,42503.0
2024-05-08 12:45:00,17.08,17.09,17.07,17.09,50341.0,14.9611,14.9699,14.9523,14.9699,50341.0
2024-05-08 12:50:00,17.09,17.1,17.08,17.09,83183.0,14.9699,14.9786,14.9611,14.9699,83183.0
2024-05-08 12:55:00,17.09,17.1,17.08,17.08,35356.0,14.9699,14.9786,14.9611,14.9611,35356.0
2024-05-08 13:00:00,17.09,17.09,17.05,17.06,153008.0,14.9699,14.9699,14.9348,14.9436,153008.0
2024-05-08 13:05:00,17.06,17.09,17.05,17.09,126728.0,14.9436,14.9699,14.9348,14.9699,126728.0
2024-05-08 13:10:00,17.08,17.09,17.07,17.09,125157.0,14.9611,14.9699,14.9523,14.9699,125157.0
2024-05-08 13:15:00,17.09,17.09,17.07,17.07,106720.0,14.9699,14.9699,14.9523,14.9523,106720.0
2024-05-08 13:20:00,17.08,17.08,17.06,17.07,50753.0,14.9611,14.9611,14.9436,14.9523,50753.0
2024-05-08 13:25:00,17.07,17.08,17.06,17.07,134227.0,14.9523,14.9611,14.9436,14.9523,134227.0
2024-05-08 13:30:00,17.07,17.07,17.05,17.07,84582.0,14.9523,14.9523,14.9348,14.9523,84582.0
2024-05-08 13:35:00,17.06,17.07,17.03,17.04,41468.0,14.9436,14.9523,14.9173,14.9261,41468.0
2024-05-08 13:40:00,17.04,17.05,17.03,17.05,63326.0,14.9261,14.9348,14.9173,14.9348,63326.0
2024-05-08 13:45:00,17.04,17.05,17.04,17.04,16950.0,14.9261,14.9348,14.9261,14.9261,16950.0
2024-05-08 13:50:00,17.04,17.05,17.03,17.05,82463.0,14.9261,14.9348,14.9173,14.9348,82463.0
2024-05-08 13:55:00,17.05,17.05,17.03,17.04,152975.0,14.9348,14.9348,14.9173,14.9261,152975.0
2024-05-08 14:00:00,17.04,17.06,17.03,17.04,139779.0,14.9261,14.9436,14.9173,14.9261,139779.0
2024-05-08 14:05:00,17.04,17.05,17.03,17.04,114654.0,14.9261,14.9348,14.9173,14.9261,114654.0
2024-05-08 14:10:00,17.04,17.05,17.03,17.05,138845.0,14.9261,14.9348,14.9173,14.9348,138845.0
2024-05-08 14:15:00,17.05,17.09,17.04,17.09,478722.0,14.9348,14.9699,14.9261,14.9699,478722.0
2024-05-08 14:20:00,17.08,17.1,17.08,17.1,141702.0,14.9611,14.9786,14.9611,14.9786,141702.0
2024-05-08 14:25:00,17.09,17.1,17.09,17.1,30094.0,14.9699,14.9786,14.9699,14.9786,30094.0
2024-05-08 14:30:00,17.1,17.11,17.09,17.1,81203.0,14.9786,14.9874,14.9699,14.9786,81203.0
2024-05-08 14:35:00,17.1,17.12,17.09,17.11,117734.0,14.9786,14.9961,14.9699,14.9874,117734.0
2024-05-08 14:40:00,17.11,17.12,17.1,17.12,94733.0,14.9874,14.9961,14.9786,14.9961,94733.0
2024-05-08 14:45:00,17.12,17.14,17.11,17.14,189528.0,14.9961,15.0137,14.9874,15.0137,189528.0
2024-05-08 14:50:00,17.14,17.15,17.13,17.14,99644.0,15.0137,15.0224,15.0049,15.0137,99644.0
2024-05-08 14:55:00,17.14,17.15,17.12,17.14,408046.0,15.0137,15.0224,14.9961,15.0137,408046.0
2024-05-08 15:00:00,17.14,17.17,17.13,17.16,177656.0,15.0137,15.0399,15.0049,15.0312,177656.0
2024-05-08 15:05:00,17.16,17.18,17.15,17.17,112428.0,15.0312,15.0487,15.0224,15.0399,112428.0
2024-05-08 15:10:00,17.18,17.2,17.17,17.2,171334.0,15.0487,15.0662,15.0399,15.0662,171334.0
2024-05-08 15:15:00,17.2,17.2,17.12,17.13,378918.0,15.0662,15.0662,14.9961,15.0049,378918.0
2024-05-08 15:20:00,17.13,17.15,17.11,17.14,260515.0,15.0049,15.0224,14.9874,15.0137,260515.0
2024-05-08 15:25:00,17.14,17.14,17.13,17.13,62390.0,15.0137,15.0137,15.0049,15.0049,62390.0
2024-05-08 15:30:00,17.14,17.15,17.13,17.14,108329.0,15.0137,15.0224,15.0049,15.0137,108329.0
2024-05-08 15:35:00,17.14,17.14,17.12,17.12,332794.0,15.0137,15.0137,14.9961,14.9961,332794.0
2024-05-08 15:40:00,17.13,17.15,17.11,17.14,182871.0,15.0049,15.0224,14.9874,15.0137,182871.0
2024-05-08 15:45:00,17.14,17.15,17.13,17.14,123755.0,15.0137,15.0224,15.0049,15.0137,123755.0
2024-05-08 15:50:00,17.14,17.16,17.14,17.14,363757.0,15.0137,15.0312,15.0137,15.0137,363757.0
2024-05-08 15:55:00,17.15,17.15,17.12,17.13,861025.0,15.0224,15.0224,14.9961,15.0049,861025.0
2024-05-09 09:30:00,16.85,16.96,16.82,16.95,643826.0,14.7596,14.856,14.7334,14.8472,643826.0
2024-05-09 09:35:00,16.95,17.02,16.95,16.99,518972.0,14.8472,14.9086,14.8472,14.8823,518972.0
2024-05-09 09:40:00,16.99,17.0,16.9,16.91,138788.0,14.8823,14.891,14.8034,14.8122,138788.0
2024-05-09 09:45:00,16.91,16.96,16.9,16.94,167870.0,14.8122,14.856,14.8034,14.8385,167870.0
2024-05-09 09:50:00,16.94,17.0,16.93,16.98,265108.0,14.8385,14.891,14.8297,14.8735,265108.0
2024-05-09 09:55:00,16.98,17.01,16.96,16.98,468874.0,14.8735,14.8998,14.856,14.8735,468874.0
2024-05-09 10:00:00,16.98,17.0,16.96,16.98,110295.0,14.8735,14.891,14.856,14.8735,110295.0
2024-05-09 10:05:00,16.98,17.01,16.96,17.01,109751.0,14.8735,14.8998,14.856,14.8998,109751.0
2024-05-09 10:10:00,17.0,17.03,16.99,17.01,141356.0,14.891,14.9173,14.8823,14.8998,141356.0
2024-05-09 10:15:00,17.01,17.09,17.0,17.08,116550.0,14.8998,14.9699,14.891,14.9611,116550.0
2024-05-09 10:20:00,17.09,17.09,17.05,17.07,124520.0,14.9699,14.9699,14.9348,14.9523,124520.0
2024-05-09 10:25:00,17.07,17.08,17.02,17.03,403731.0,14.9523,14.9611,14.9086,14.9173,403731.0
2024-05-09 10:30:00,17.03,17.03,16.99,17.01,184161.0,14.9173,14.9173,14.8823,14.8998,184161.0
2024-05-09 10:35:00,17.0,17.01,16.99,17.0,115600.0,14.891,14.8998,14.8823,14.891,115600.0
2024-05-09 10:40:00,16.99,17.02,16.99,16.99,130713.0,14.8823,14.9086,14.8823,14.8823,130713.0
2024-05-09 10:45:00,16.99,17.02,16.99,17.01,196567.0,14.8823,14.9086,14.8823,14.8998,196567.0
2024-05-09 10:50:00,17.01,17.02,16.99,17.0,87907.0,14.8998,14.9086,14.8823,14.891,87907.0
2024-05-09 10:55:00,17.0,17.05,16.99,17.04,83669.0,14.891,14.9348,14.8823,14.9261,83669.0
2024-05-09 11:00:00,17.04,17.06,17.03,17.05,135393.0,14.9261,14.9436,14.9173,14.9348,135393.0
2024-05-09 11:05:00,17.05,17.08,17.05,17.07,128867.0,14.9348,14.9611,14.9348,14.9523,128867.0
2024-05-09 11:10:00,17.07,17.11,17.07,17.11,157159.0,14.9523,14.9874,14.9523,14.9874,157159.0
2024-05-09 11:15:00,17.11,17.12,17.09,17.11,398754.0,14.9874,14.9961,14.9699,14.9874,398754.0
2024-05-09 11:20:00,17.11,17.13,17.1,17.12,536363.0,14.9874,15.0049,14.9786,14.9961,536363.0
2024-05-09 11:25:00,17.13,17.14,17.11,17.12,170869.0,15.0049,15.0137,14.9874,14.9961,170869.0
2024-05-09 11:30:00,17.12,17.14,17.09,17.14,131926.0,14.9961,15.0137,14.9699,15.0137,131926.0
2024-05-09 11:35:00,17.14,17.14,17.12,17.13,78233.0,15.0137,15.0137,14.9961,15.0049,78233.0
2024-05-09 11:40:00,17.13,17.14,17.11,17.14,98394.0,15.0049,15.0137,14.9874,15.0137,98394.0
2024-05-09 11:45:00,17.14,17.15,17.12,17.14,105167.0,15.0137,15.0224,14.9961,15.0137,105167.0
2024-05-09 11:50:00,17.14,17.14,17.1,17.11,115119.0,15.0137,15.0137,14.9786,14.9874,115119.0
2024-05-09 11:55:00,17.11,17.12,17.08,17.09,129315.0,14.9874,14.9961,14.9611,14.9699,129315.0
2024-05-09 12:00:00,17.1,17.12,17.08,17.12,182063.0,14.9786,14.9961,14.9611,14.9961,182063.0
2024-05-09 12:05:00,17.12,17.14,17.1,17.11,432858.0,14.9961,15.0137,14.9786,14.9874,432858.0
2024-05-09 12:10:00,17.12,17.12,17.1,17.11,110483.0,14.9961,14.9961,14.9786,14.9874,110483.0
2024-05-09 12:15:00,17.11,17.12,17.1,17.11,108366.0,14.9874,14.9961,14.9786,14.9874,108366.0
2024-05-09 12:20:00,17.11,17.12,17.1,17.12,94706.0,14.9874,14.9961,14.9786,14.9961,94706.0
2024-05-09 12:25:00,17.12,17.13,17.11,17.12,75608.0,14.9961,15.0049,14.9874,14.9961,75608.0
2024-05-09 12:30:00,17.11,17.13,17.1,17.1,72453.0,14.9874,15.0049,14.9786,14.9786,72453.0
2024-05-09 12:35:00,17.11,17.12,17.1,17.11,41446.0,14.9874,14.9961,14.9786,14.9874,41446.0
2024-05-09 12:40:00,17.12,17.12,17.1,17.11,90705.0,14.9961,14.9961,14.9786,14.9874,90705.0
2024-05-09 12:45:00,17.11,17.12,17.1,17.12,33580.0,14.9874,14.9961,14.9786,14.9961,33580.0
2024-05-09 12:50:00,17.12,17.13,17.11,17.12,96168.0,14.9961,15.0049,14.9874,14.9961,96168.0
2024-05-09 12:55:00,17.12,17.13,17.1,17.11,170818.0,14.9961,15.0049,14.9786,14.9874,170818.0
2024-05-09 13:00:00,17.11,17.12,17.09,17.11,140144.0,14.9874,14.9961,14.9699,14.9874,140144.0
2024-05-09 13:05:00,17.11,17.12,17.1,17.11,95369.0,14.9874,14.9961,14.9786,14.9874,95369.0
2024-05-09 13:10:00,17.11,17.11,17.1,17.11,70073.0,14.9874,14.9874,14.9786,14.9874,70073.0
2024-05-09 13:15:00,17.11,17.12,17.1,17.11,81313.0,14.9874,14.9961,14.9786,14.9874,81313.0
2024-05-09 13:20:00,17.11,17.12,17.1,17.12,52506.0,14.9874,14.9961,14.9786,14.9961,52506.0
2024-05-09 13:25:00,17.12,17.14,17.11,17.14,74606.0,14.9961,15.0137,14.9874,15.0137,74606.0
2024-05-09 13:30:00,17.14,17.14,17.11,17.13,87753.0,15.0137,15.0137,14.9874,15.0049,87753.0
2024-05-09 13:35:00,17.12,17.15,17.12,17.14,104404.0,14.9961,15.0224,14.9961,15.0137,104404.0
2024-05-09 13:40:00,17.14,17.15,17.13,17.14,103703.0,15.0137,15.0224,15.0049,15.0137,103703.0
2024-05-09 13:45:00,17.14,17.15,17.13,17.14,47005.0,15.0137,15.0224,15.0049,15.0137,47005.0
2024-05-09 13:50:00,17.14,17.15,17.13,17.14,41220.0,15.0137,15.0224,15.0049,15.0137,41220.0
2024-05-09 13:55:00,17.15,17.17,17.14,17.17,86060.0,15.0224,15.0399,15.0137,15.0399,86060.0
2024-05-09 14:00:00,17.16,17.18,17.16,17.18,92724.0,15.0312,15.0487,15.0312,15.0487,92724.0
2024-05-09 14:05:00,17.18,17.21,17.17,17.21,258077.0,15.0487,15.075,15.0399,15.075,258077.0
2024-05-09 14:10:00,17.21,17.23,17.2,17.21,184728.0,15.075,15.0925,15.0662,15.075,184728.0
2024-05-09 14:15:00,17.21,17.22,17.21,17.22,41124.0,15.075,15.0837,15.075,15.0837,41124.0
2024-05-09 14:20:00,17.22,17.24,17.21,17.23,90456.0,15.0837,15.1013,15.075,15.0925,90456.0
2024-05-09 14:25:00,17.23,17.29,17.23,17.29,207429.0,15.0925,15.1451,15.0925,15.1451,207429.0
2024-05-09 14:30:00,17.29,17.29,17.23,17.23,279906.0,15.1451,15.1451,15.0925,15.0925,279906.0
2024-05-09 14:35:00,17.23,17.25,17.21,17.23,168280.0,15.0925,15.11,15.075,15.0925,168280.0
2024-05-09 14:40:00,17.24,17.25,17.23,17.25,133834.0,15.1013,15.11,15.0925,15.11,133834.0
2024-05-09 14:45:00,17.25,17.25,17.22,17.24,216800.0,15.11,15.11,15.0837,15.1013,216800.0
2024-05-09 14:50:00,17.24,17.25,17.23,17.25,106515.0,15.1013,15.11,15.0925,15.11,106515.0
2024-05-09 14:55:00,17.25,17.27,17.24,17.27,170365.0,15.11,15.1275,15.1013,15.1275,170365.0
2024-05-09 15:00:00,17.26,17.27,17.24,17.25,190224.0,15.1188,15.1275,15.1013,15.11,190224.0
2024-05-09 15:05:00,17.24,17.26,17.24,17.26,119721.0,15.1013,15.1188,15.1013,15.1188,119721.0
2024-05-09 15:10:00,17.26,17.27,17.25,17.27,115661.0,15.1188,15.1275,15.11,15.1275,115661.0
2024-05-09 15:15:00,17.27,17.28,17.26,17.27,122547.0,15.1275,15.1363,15.1188,15.1275,122547.0
2024-05-09 15:20:00,17.27,17.28,17.25,17.25,101084.0,15.1275,15.1363,15.11,15.11,101084.0
2024-05-09 15:25:00,17.26,17.26,17.24,17.25,143592.0,15.1188,15.1188,15.1013,15.11,143592.0
2024-05-09 15:30:00,17.25,17.26,17.24,17.25,171708.0,15.11,15.1188,15.1013,15.11,171708.0
2024-05-09 15:35:00,17.25,17.27,17.24,17.27,275222.0,15.11,15.1275,15.1013,15.1275,275222.0
2024-05-09 15:40:00,17.27,17.28,17.25,17.26,193053.0,15.1275,15.1363,15.11,15.1188,193053.0
2024-05-09 15:45:00,17.25,17.27,17.24,17.26,235855.0,15.11,15.1275,15.1013,15.1188,235855.0
2024-05-09 15:50:00,17.26,17.26,17.24,17.25,322462.0,15.1188,15.1188,15.1013,15.11,322462.0
2024-05-09 15:55:00,17.25,17.25,17.22,17.22,1164010.0,15.11,15.11,15.0837,15.0837,1164010.0
2024-05-10 09:30:00,17.38,17.41,17.3,17.32,540453.0,15.2239,15.2502,15.1538,15.1713,540453.0
2024-05-10 09:35:00,17.31,17.36,17.31,17.33,266667.0,15.1626,15.2064,15.1626,15.1801,266667.0
2024-05-10 09:40:00,17.32,17.33,17.22,17.26,265867.0,15.1713,15.1801,15.0837,15.1188,265867.0
2024-05-10 09:45:00,17.26,17.31,17.25,17.29,163088.0,15.1188,15.1626,15.11,15.1451,163088.0
2024-05-10 09:50:00,17.29,17.3,17.26,17.28,168483.0,15.1451,15.1538,15.1188,15.1363,168483.0
2024-05-10 09:55:00,17.29,17.29,17.22,17.23,150077.0,15.1451,15.1451,15.0837,15.0925,150077.0
2024-05-10 10:00:00,17.23,17.24,17.18,17.21,236841.0,15.0925,15.1013,15.0487,15.075,236841.0
2024-05-10 10:05:00,17.21,17.24,17.19,17.2,103557.0,15.075,15.1013,15.0575,15.0662,103557.0
2024-05-10 10:10:00,17.19,17.2,17.15,17.16,129279.0,15.0575,15.0662,15.0224,15.0312,129279.0
2024-05-10 10:15:00,17.16,17.18,17.14,17.14,108815.0,15.0312,15.0487,15.0137,15.0137,108815.0
2024-05-10 10:20:00,17.14,17.15,17.11,17.14,70959.0,15.0137,15.0224,14.9874,15.0137,70959.0
2024-05-10 10:25:00,17.14,17.14,17.1,17.1,71587.0,15.0137,15.0137,14.9786,14.9786,71587.0
2024-05-10 10:30:00,17.1,17.14,17.1,17.13,95410.0,14.9786,15.0137,14.9786,15.0049,95410.0
2024-05-10 10:35:00,17.13,17.15,17.13,17.14,52864.0,15.0049,15.0224,15.0049,15.0137,52864.0
2024-05-10 10:40:00,17.14,17.15,17.13,17.14,66024.0,15.0137,15.0224,15.0049,15.0137,66024.0
2024-05-10 10:45:00,17.14,17.16,17.13,17.16,150976.0,15.0137,15.0312,15.0049,15.0312,150976.0
2024-05-10 10:50:00,17.16,17.16,17.13,17.15,108752.0,15.0312,15.0312,15.0049,15.0224,108752.0
2024-05-10 10:55:00,17.14,17.16,17.13,17.14,85718.0,15.0137,15.0312,15.0049,15.0137,85718.0
2024-05-10 11:00:00,17.14,17.17,17.13,17.16,91916.0,15.0137,15.0399,15.0049,15.0312,91916.0
2024-05-10 11:05:00,17.16,17.17,17.15,17.17,57640.0,15.0312,15.0399,15.0224,15.0399,57640.0
2024-05-10 11:10:00,17.16,17.17,17.14,17.14,87410.0,15.0312,15.0399,15.0137,15.0137,87410.0
2024-05-10 11:15:00,17.14,17.18,17.14,17.17,121925.0,15.0137,15.0487,15.0137,15.0399,121925.0
2024-05-10 11:20:00,17.16,17.18,17.16,17.17,69266.0,15.0312,15.0487,15.0312,15.0399,69266.0
2024-05-10 11:25:00,17.18,17.19,17.17,17.18,113289.0,15.0487,15.0575,15.0399,15.0487,113289.0
2024-05-10 11:30:00,17.18,17.18,17.14,17.14,133076.0,15.0487,15.0487,15.0137,15.0137,133076.0
2024-05-10 11:35:00,17.14,17.15,17.13,17.14,127916.0,15.0137,15.0224,15.0049,15.0137,127916.0
2024-05-10 11:40:00,17.14,17.14,17.1,17.11,75631.0,15.0137,15.0137,14.9786,14.9874,75631.0
2024-05-10 11:45:00,17.11,17.12,17.09,17.12,330656.0,14.9874,14.9961,14.9699,14.9961,330656.0
2024-05-10 11:50:00,17.12,17.12,17.09,17.1,307246.0,14.9961,14.9961,14.9699,14.9786,307246.0
2024-05-10 11:55:00,17.1,17.11,17.07,17.07,139113.0,14.9786,14.9874,14.9523,14.9523,139113.0
2024-05-10 12:00:00,17.07,17.09,17.06,17.08,75597.0,14.9523,14.9699,14.9436,14.9611,75597.0
2024-05-10 12:05:00,17.08,17.14,17.08,17.14,148948.0,14.9611,15.0137,14.9611,15.0137,148948.0
2024-05-10 12:10:00,17.13,17.15,17.13,17.15,70644.0,15.0049,15.0224,15.0049,15.0224,70644.0
2024-05-10 12:15:00,17.14,17.16,17.14,17.15,64531.0,15.0137,15.0312,15.0137,15.0224,64531.0
2024-05-10 12:20:00,17.15,17.16,17.14,17.16,96887.0,15.0224,15.0312,15.0137,15.0312,96887.0
2024-05-10 12:25:00,17.16,17.16,17.14,17.14,58100.0,15.0312,15.0312,15.0137,15.0137,58100.0
2024-05-10 12:30:00,17.14,17.16,17.12,17.13,115003.0,15.0137,15.0312,14.9961,15.0049,115003.0
2024-05-10 12:35:00,17.13,17.15,17.12,17.14,54691.0,15.0049,15.0224,14.9961,15.0137,54691.0
2024-05-10 12:40:00,17.13,17.14,17.13,17.14,23590.0,15.0049,15.0137,15.0049,15.0137,23590.0
2024-05-10 12:45:00,17.14,17.14,17.13,17.14,46585.0,15.0137,15.0137,15.0049,15.0137,46585.0
2024-05-10 12:50:00,17.14,17.17,17.14,17.17,58297.0,15.0137,15.0399,15.0137,15.0399,58297.0
2024-05-10 12:55:00,17.17,17.17,17.15,17.16,55991.0,15.0399,15.0399,15.0224,15.0312,55991.0
2024-05-10 13:00:00,17.16,17.16,17.14,17.14,69801.0,15.0312,15.0312,15.0137,15.0137,69801.0
2024-05-10 13:05:00,17.14,17.16,17.11,17.13,204202.0,15.0137,15.0312,14.9874,15.0049,204202.0
2024-05-10 13:10:00,17.13,17.14,17.12,17.14,50542.0,15.0049,15.0137,14.9961,15.0137,50542.0
2024-05-10 13:15:00,17.14,17.14,17.11,17.12,67333.0,15.0137,15.0137,14.9874,14.9961,67333.0
2024-05-10 13:20:00,17.12,17.13,17.1,17.13,172068.0,14.9961,15.0049,14.9786,15.0049,172068.0
2024-05-10 13:25:00,17.13,17.15,17.12,17.14,107952.0,15.0049,15.0224,14.9961,15.0137,107952.0
2024-05-10 13:30:00,17.14,17.16,17.13,17.14,65141.0,15.0137,15.0312,15.0049,15.0137,65141.0
2024-05-10 13:35:00,17.14,17.16,17.14,17.16,68629.0,15.0137,15.0312,15.0137,15.0312,68629.0
2024-05-10 13:40:00,17.16,17.17,17.14,17.14,96407.0,15.0312,15.0399,15.0137,15.0137,96407.0
2024-05-10 13:45:00,17.14,17.16,17.13,17.13,117982.0,15.0137,15.0312,15.0049,15.0049,117982.0
2024-05-10 13:50:00,17.14,17.16,17.13,17.14,134507.0,15.0137,15.0312,15.0049,15.0137,134507.0
2024-05-10 13:55:00,17.13,17.15,17.13,17.14,85871.0,15.0049,15.0224,15.0049,15.0137,85871.0
2024-05-10 14:00:00,17.14,17.14,17.13,17.14,81692.0,15.0137,15.0137,15.0049,15.0137,81692.0
2024-05-10 14:05:00,17.13,17.13,17.12,17.12,64132.0,15.0049,15.0049,14.9961,14.9961,64132.0
2024-05-10 14:10:00,17.12,17.14,17.12,17.12,83737.0,14.9961,15.0137,14.9961,14.9961,83737.0
2024-05-10 14:15:00,17.12,17.13,17.1,17.11,159349.0,14.9961,15.0049,14.9786,14.9874,159349.0
2024-05-10 14:20:00,17.11,17.13,17.1,17.12,52340.0,14.9874,15.0049,14.9786,14.9961,52340.0
2024-05-10 14:25:00,17.13,17.14,17.12,17.13,70944.0,15.0049,15.0137,14.9961,15.0049,70944.0
2024-05-10 14:30:00,17.12,17.13,17.11,17.12,93194.0,14.9961,15.0049,14.9874,14.9961,93194.0
2024-05-10 14:35:00,17.12,17.13,17.11,17.12,89900.0,14.9961,15.0049,14.9874,14.9961,89900.0
2024-05-10 14:40:00,17.11,17.12,17.1,17.11,70702.0,14.9874,14.9961,14.9786,14.9874,70702.0
2024-05-10 14:45:00,17.12,17.12,17.09,17.09,113398.0,14.9961,14.9961,14.9699,14.9699,113398.0
2024-05-10 14:50:00,17.09,17.11,17.09,17.09,102588.0,14.9699,14.9874,14.9699,14.9699,102588.0
2024-05-10 14:55:00,17.1,17.11,17.09,17.09,59397.0,14.9786,14.9874,14.9699,14.9699,59397.0
2024-05-10 15:00:00,17.1,17.1,17.07,17.09,116224.0,14.9786,14.9786,14.9523,14.9699,116224.0
2024-05-10 15:05:00,17.08,17.11,17.08,17.11,76933.0,14.9611,14.9874,14.9611,14.9874,76933.0
2024-05-10 15:10:00,17.11,17.13,17.1,17.13,76428.0,14.9874,15.0049,14.9786,15.0049,76428.0
2024-05-10 15:15:00,17.13,17.13,17.11,17.13,115676.0,15.0049,15.0049,14.9874,15.0049,115676.0
2024-05-10 15:20:00,17.13,17.13,17.11,17.11,64581.0,15.0049,15.0049,14.9874,14.9874,64581.0
2024-05-10 15:25:00,17.12,17.12,17.11,17.12,35502.0,14.9961,14.9961,14.9874,14.9961,35502.0
2024-05-10 15:30:00,17.12,17.13,17.1,17.12,248975.0,14.9961,15.0049,14.9786,14.9961,248975.0
2024-05-10 15:35:00,17.12,17.12,17.11,17.11,33955.0,14.9961,14.9961,14.9874,14.9874,33955.0
2024-05-10 15:40:00,17.12,17.13,17.09,17.1,208046.0,14.9961,15.0049,14.9699,14.9786,208046.0
2024-05-10 15:45:00,17.1,17.1,17.09,17.1,118842.0,14.9786,14.9786,14.9699,14.9786,118842.0
2024-05-10 15:50:00,17.09,17.12,17.08,17.12,358407.0,14.9699,14.9961,14.9611,14.9961,358407.0
2024-05-10 15:55:00,17.12,17.12,17.08,17.09,711853.0,14.9961,14.9961,14.9611,14.9699,711853.0
2024-05-13 09:30:00,17.27,17.37,17.26,17.35,303185.0,15.1275,15.2151,15.1188,15.1976,303185.0
2024-05-13 09:35:00,17.35,17.35,17.28,17.29,92826.0,15.1976,15.1976,15.1363,15.1451,92826.0
2024-05-13 09:40:00,17.3,17.31,17.26,17.3,99350.0,15.1538,15.1626,15.1188,15.1538,99350.0
2024-05-13 09:45:00,17.3,17.32,17.28,17.29,93988.0,15.1538,15.1713,15.1363,15.1451,93988.0
2024-05-13 09:50:00,17.29,17.32,17.27,17.3,105223.0,15.1451,15.1713,15.1275,15.1538,105223.0
2024-05-13 09:55:00,17.29,17.33,17.28,17.32,92499.0,15.1451,15.1801,15.1363,15.1713,92499.0
2024-05-13 10:00:00,17.32,17.33,17.27,17.28,146104.0,15.1713,15.1801,15.1275,15.1363,146104.0
2024-05-13 10:05:00,17.27,17.29,17.23,17.24,137402.0,15.1275,15.1451,15.0925,15.1013,137402.0
2024-05-13 10:10:00,17.25,17.26,17.23,17.25,67952.0,15.11,15.1188,15.0925,15.11,67952.0
2024-05-13 10:15:00,17.25,17.27,17.24,17.24,97918.0,15.11,15.1275,15.1013,15.1013,97918.0
2024-05-13 10:20:00,17.24,17.26,17.23,17.25,98073.0,15.1013,15.1188,15.0925,15.11,98073.0
2024-05-13 10:25:00,17.25,17.27,17.23,17.24,70120.0,15.11,15.1275,15.0925,15.1013,70120.0
2024-05-13 10:30:00,17.24,17.25,17.21,17.23,60832.0,15.1013,15.11,15.075,15.0925,60832.0
2024-05-13 10:35:00,17.23,17.24,17.22,17.23,76921.0,15.0925,15.1013,15.0837,15.0925,76921.0
2024-05-13 10:40:00,17.23,17.25,17.22,17.23,41965.0,15.0925,15.11,15.0837,15.0925,41965.0
2024-05-13 10:45:00,17.23,17.24,17.21,17.23,104821.0,15.0925,15.1013,15.075,15.0925,104821.0
2024-05-13 10:50:00,17.23,17.24,17.21,17.21,40348.0,15.0925,15.1013,15.075,15.075,40348.0
2024-05-13 10:55:00,17.21,17.22,17.19,17.2,45163.0,15.075,15.0837,15.0575,15.0662,45163.0
2024-05-13 11:00:00,17.2,17.2,17.15,17.16,70196.0,15.0662,15.0662,15.0224,15.0312,70196.0
2024-05-13 11:05:00,17.16,17.18,17.15,17.18,55381.0,15.0312,15.0487,15.0224,15.0487,55381.0
2024-05-13 11:10:00,17.18,17.18,17.15,17.16,67087.0,15.0487,15.0487,15.0224,15.0312,67087.0
2024-05-13 11:15:00,17.16,17.17,17.13,17.13,72155.0,15.0312,15.0399,15.0049,15.0049,72155.0
2024-05-13 11:20:00,17.14,17.14,17.12,17.13,49474.0,15.0137,15.0137,14.9961,15.0049,49474.0
2024-05-13 11:25:00,17.13,17.14,17.1,17.11,55408.0,15.0049,15.0137,14.9786,14.9874,55408.0
2024-05-13 11:30:00,17.11,17.13,17.1,17.12,48170.0,14.9874,15.0049,14.9786,14.9961,48170.0
2024-05-13 11:35:00,17.11,17.12,17.1,17.12,71661.0,14.9874,14.9961,14.9786,14.9961,71661.0
2024-05-13 11:40:00,17.11,17.12,17.1,17.12,61163.0,14.9874,14.9961,14.9786,14.9961,61163.0
2024-05-13 11:45:00,17.12,17.13,17.1,17.11,46527.0,14.9961,15.0049,14.9786,14.9874,46527.0
2024-05-13 11:50:00,17.1,17.11,17.09,17.1,41671.0,14.9786,14.9874,14.9699,14.9786,41671.0
2024-05-13 11:55:00,17.11,17.12,17.1,17.11,23619.0,14.9874,14.9961,14.9786,14.9874,23619.0
2024-05-13 12:00:00,17.12,17.13,17.11,17.13,42073.0,14.9961,15.0049,14.9874,15.0049,42073.0
2024-05-13 12:05:00,17.13,17.15,17.12,17.15,73270.0,15.0049,15.0224,14.9961,15.0224,73270.0
2024-05-13 12:10:00,17.14,17.16,17.13,17.14,155369.0,15.0137,15.0312,15.0049,15.0137,155369.0
2024-05-13 12:15:00,17.14,17.16,17.13,17.15,61221.0,15.0137,15.0312,15.0049,15.0224,61221.0
2024-05-13 12:20:00,17.15,17.17,17.13,17.14,69306.0,15.0224,15.0399,15.0049,15.0137,69306.0
2024-05-13 12:25:00,17.14,17.15,17.13,17.14,26578.0,15.0137,15.0224,15.0049,15.0137,26578.0
2024-05-13 12:30:00,17.14,17.14,17.1,17.11,49105.0,15.0137,15.0137,14.9786,14.9874,49105.0
2024-05-13 12:35:00,17.11,17.11,17.09,17.09,50923.0,14.9874,14.9874,14.9699,14.9699,50923.0
2024-05-13 12:40:00,17.1,17.1,17.08,17.1,78718.0,14.9786,14.9786,14.9611,14.9786,78718.0
2024-05-13 12:45:00,17.1,17.12,17.08,17.12,96639.0,14.9786,14.9961,14.9611,14.9961,96639.0
2024-05-13 12:50:00,17.11,17.12,17.1,17.12,53014.0,14.9874,14.9961,14.9786,14.9961,53014.0
2024-05-13 12:55:00,17.11,17.13,17.11,17.12,94745.0,14.9874,15.0049,14.9874,14.9961,94745.0
2024-05-13 13:00:00,17.12,17.13,17.1,17.11,113942.0,14.9961,15.0049,14.9786,14.9874,113942.0
2024-05-13 13:05:00,17.1,17.11,17.07,17.08,112665.0,14.9786,14.9874,14.9523,14.9611,112665.0
2024-05-13 13:10:00,17.07,17.1,17.06,17.09,86408.0,14.9523,14.9786,14.9436,14.9699,86408.0
2024-05-13 13:15:00,17.09,17.12,17.09,17.1,72785.0,14.9699,14.9961,14.9699,14.9786,72785.0
2024-05-13 13:20:00,17.09,17.11,17.09,17.09,70903.0,14.9699,14.9874,14.9699,14.9699,70903.0
2024-05-13 13:25:00,17.09,17.1,17.08,17.1,57532.0,14.9699,14.9786,14.9611,14.9786,57532.0
2024-05-13 13:30:00,17.1,17.1,17.07,17.08,107455.0,14.9786,14.9786,14.9523,14.9611,107455.0
2024-05-13 13:35:00,17.07,17.08,17.06,17.07,94103.0,14.9523,14.9611,14.9436,14.9523,94103.0
2024-05-13 13:40:00,17.07,17.08,17.04,17.08,95916.0,14.9523,14.9611,14.9261,14.9611,95916.0
2024-05-13 13:45:00,17.07,17.09,17.06,17.08,73341.0,14.9523,14.9699,14.9436,14.9611,73341.0
2024-05-13 13:50:00,17.09,17.1,17.08,17.09,50865.0,14.9699,14.9786,14.9611,14.9699,50865.0
2024-05-13 13:55:00,17.09,17.11,17.08,17.11,113266.0,14.9699,14.9874,14.9611,14.9874,113266.0
2024-05-13 14:00:00,17.11,17.11,17.1,17.11,18725.0,14.9874,14.9874,14.9786,14.9874,18725.0
2024-05-13 14:05:00,17.1,17.13,17.1,17.11,112952.0,14.9786,15.0049,14.9786,14.9874,112952.0
2024-05-13 14:10:00,17.11,17.13,17.1,17.13,98499.0,14.9874,15.0049,14.9786,15.0049,98499.0
2024-05-13 14:15:00,17.13,17.15,17.12,17.13,83858.0,15.0049,15.0224,14.9961,15.0049,83858.0
2024-05-13 14:20:00,17.13,17.14,17.11,17.13,53619.0,15.0049,15.0137,14.9874,15.0049,53619.0
2024-05-13 14:25:00,17.13,17.14,17.12,17.14,127360.0,15.0049,15.0137,14.9961,15.0137,127360.0
2024-05-13 14:30:00,17.14,17.15,17.13,17.14,101629.0,15.0137,15.0224,15.0049,15.0137,101629.0
2024-05-13 14:35:00,17.14,17.15,17.13,17.14,60532.0,15.0137,15.0224,15.0049,15.0137,60532.0
2024-05-13 14:40:00,17.14,17.15,17.12,17.13,110668.0,15.0137,15.0224,14.9961,15.0049,110668.0
2024-05-13 14:45:00,17.13,17.14,17.12,17.12,66915.0,15.0049,15.0137,14.9961,14.9961,66915.0
2024-05-13 14:50:00,17.13,17.13,17.1,17.12,87477.0,15.0049,15.0049,14.9786,14.9961,87477.0
2024-05-13 14:55:00,17.12,17.13,17.11,17.12,56571.0,14.9961,15.0049,14.9874,14.9961,56571.0
2024-05-13 15:00:00,17.13,17.13,17.11,17.12,38891.0,15.0049,15.0049,14.9874,14.9961,38891.0
2024-05-13 15:05:00,17.11,17.12,17.09,17.1,60946.0,14.9874,14.9961,14.9699,14.9786,60946.0
2024-05-13 15:10:00,17.1,17.1,17.07,17.09,50868.0,14.9786,14.9786,14.9523,14.9699,50868.0
2024-05-13 15:15:00,17.09,17.11,17.08,17.11,92616.0,14.9699,14.9874,14.9611,14.9874,92616.0
2024-05-13 15:20:00,17.11,17.11,17.08,17.09,108729.0,14.9874,14.9874,14.9611,14.9699,108729.0
2024-05-13 15:25:00,17.09,17.1,17.07,17.08,152104.0,14.9699,14.9786,14.9523,14.9611,152104.0
2024-05-13 15:30:00,17.07,17.11,17.05,17.09,313008.0,14.9523,14.9874,14.9348,14.9699,313008.0
2024-05-13 15:35:00,17.09,17.09,17.06,17.07,268082.0,14.9699,14.9699,14.9436,14.9523,268082.0
2024-05-13 15:40:00,17.07,17.09,17.06,17.07,190060.0,14.9523,14.9699,14.9436,14.9523,190060.0
2024-05-13 15:45:00,17.07,17.07,17.05,17.07,213539.0,14.9523,14.9523,14.9348,14.9523,213539.0
2024-05-13 15:50:00,17.07,17.07,17.05,17.06,372478.0,14.9523,14.9523,14.9348,14.9436,372478.0
2024-05-13 15:55:00,17.07,17.07,17.03,17.04,1366452.0,14.9523,14.9523,14.9173,14.9261,1366452.0
2024-05-14 09:30:00,16.72,16.81,16.56,16.62,994832.0,14.6458,14.7246,14.5056,14.5582,994832.0
2024-05-14 09:35:00,16.61,16.61,16.5,16.52,453472.0,14.5494,14.5494,14.4531,14.4706,453472.0
2024-05-14 09:40:00,16.52,16.66,16.46,16.64,306589.0,14.4706,14.5932,14.418,14.5757,306589.0
2024-05-14 09:45:00,16.64,16.64,16.56,16.57,319144.0,14.5757,14.5757,14.5056,14.5144,319144.0
2024-05-14 09:50:00,16.57,16.66,16.56,16.63,242668.0,14.5144,14.5932,14.5056,14.5669,242668.0
2024-05-14 09:55:00,16.63,16.7,16.62,16.66,177151.0,14.5669,14.6282,14.5582,14.5932,177151.0
2024-05-14 10:00:00,16.66,16.71,16.65,16.69,283530.0,14.5932,14.637,14.5845,14.6195,283530.0
2024-05-14 10:05:00,16.69,16.71,16.64,16.68,286314.0,14.6195,14.637,14.5757,14.6107,286314.0
2024-05-14 10:10:00,16.68,16.73,16.68,16.7,212488.0,14.6107,14.6545,14.6107,14.6282,212488.0
2024-05-14 10:15:00,16.71,16.72,16.64,16.64,240745.0,14.637,14.6458,14.5757,14.5757,240745.0
2024-05-14 10:20:00,16.64,16.65,16.6,16.64,236620.0,14.5757,14.5845,14.5407,14.5757,236620.0
2024-05-14 10:25:00,16.64,16.67,16.61,16.63,122988.0,14.5757,14.602,14.5494,14.5669,122988.0
2024-05-14 10:30:00,16.63,16.64,16.6,16.63,379545.0,14.5669,14.5757,14.5407,14.5669,379545.0
2024-05-14 10:35:00,16.63,16.74,16.62,16.73,252240.0,14.5669,14.6633,14.5582,14.6545,252240.0
2024-05-14 10:40:00,16.73,16.79,16.72,16.77,230963.0,14.6545,14.7071,14.6458,14.6896,230963.0
2024-05-14 10:45:00,16.77,16.81,16.75,16.76,251116.0,14.6896,14.7246,14.672,14.6808,251116.0
2024-05-14 10:50:00,16.76,16.86,16.76,16.85,294898.0,14.6808,14.7684,14.6808,14.7596,294898.0
2024-05-14 10:55:00,16.86,16.89,16.85,16.86,225024.0,14.7684,14.7947,14.7596,14.7684,225024.0
2024-05-14 11:00:00,16.87,16.87,16.79,16.79,216764.0,14.7772,14.7772,14.7071,14.7071,216764.0
2024-05-14 11:05:00,16.79,16.84,16.78,16.82,328660.0,14.7071,14.7509,14.6983,14.7334,328660.0
2024-05-14 11:10:00,16.82,16.86,16.81,16.85,138382.0,14.7334,14.7684,14.7246,14.7596,138382.0
2024-05-14 11:15:00,16.85,16.85,16.8,16.81,89979.0,14.7596,14.7596,14.7158,14.7246,89979.0
2024-05-14 11:20:00,16.81,16.86,16.8,16.84,110837.0,14.7246,14.7684,14.7158,14.7509,110837.0
2024-05-14 11:25:00,16.84,16.86,16.83,16.84,69872.0,14.7509,14.7684,14.7421,14.7509,69872.0
2024-05-14 11:30:00,16.85,16.85,16.8,16.81,156003.0,14.7596,14.7596,14.7158,14.7246,156003.0
2024-05-14 11:35:00,16.82,16.82,16.78,16.79,77361.0,14.7334,14.7334,14.6983,14.7071,77361.0
2024-05-14 11:40:00,16.79,16.82,16.78,16.82,258594.0,14.7071,14.7334,14.6983,14.7334,258594.0
2024-05-14 11:45:00,16.82,16.92,16.79,16.89,581201.0,14.7334,14.821,14.7071,14.7947,581201.0
2024-05-14 11:50:00,16.89,16.89,16.79,16.83,487895.0,14.7947,14.7947,14.7071,14.7421,487895.0
2024-05-14 11:55:00,16.83,16.86,16.82,16.83,161606.0,14.7421,14.7684,14.7334,14.7421,161606.0
2024-05-14 12:00:00,16.83,16.85,16.78,16.8,123553.0,14.7421,14.7596,14.6983,14.7158,123553.0
2024-05-14 12:05:00,16.8,16.81,16.77,16.77,193983.0,14.7158,14.7246,14.6896,14.6896,193983.0
2024-05-14 12:10:00,16.77,16.79,16.76,16.78,170973.0,14.6896,14.7071,14.6808,14.6983,170973.0
2024-05-14 12:15:00,16.78,16.79,16.77,16.77,90068.0,14.6983,14.7071,14.6896,14.6896,90068.0
2024-05-14 12:20:00,16.78,16.79,16.74,16.79,135390.0,14.6983,14.7071,14.6633,14.7071,135390.0
2024-05-14 12:25:00,16.79,16.8,16.78,16.8,56955.0,14.7071,14.7158,14.6983,14.7158,56955.0
2024-05-14 12:30:00,16.8,16.86,16.79,16.85,115062.0,14.7158,14.7684,14.7071,14.7596,115062.0
2024-05-14 12:35:00,16.84,16.85,16.83,16.84,146183.0,14.7509,14.7596,14.7421,14.7509,146183.0
2024-05-14 12:40:00,16.84,16.84,16.82,16.84,134435.0,14.7509,14.7509,14.7334,14.7509,134435.0
2024-05-14 12:45:00,16.84,16.85,16.82,16.83,111979.0,14.7509,14.7596,14.7334,14.7421,111979.0
2024-05-14 12:50:00,16.82,16.85,16.82,16.83,104420.0,14.7334,14.7596,14.7334,14.7421,104420.0
2024-05-14 12:55:00,16.82,16.85,16.82,16.83,107573.0,14.7334,14.7596,14.7334,14.7421,107573.0
2024-05-14 13:00:00,16.83,16.84,16.8,16.81,87802.0,14.7421,14.7509,14.7158,14.7246,87802.0
2024-05-14 13:05:00,16.81,16.82,16.78,16.78,73746.0,14.7246,14.7334,14.6983,14.6983,73746.0
2024-05-14 13:10:00,16.79,16.8,16.76,16.76,122668.0,14.7071,14.7158,14.6808,14.6808,122668.0
2024-05-14 13:15:00,16.77,16.77,16.75,16.77,176575.0,14.6896,14.6896,14.672,14.6896,176575.0
2024-05-14 13:20:00,16.77,16.79,16.75,16.79,147567.0,14.6896,14.7071,14.672,14.7071,147567.0
2024-05-14 13:25:00,16.79,16.81,16.78,16.79,124783.0,14.7071,14.7246,14.6983,14.7071,124783.0
2024-05-14 13:30:00,16.8,16.8,16.77,16.79,109866.0,14.7158,14.7158,14.6896,14.7071,109866.0
2024-05-14 13:35:00,16.79,16.79,16.76,16.77,72143.0,14.7071,14.7071,14.6808,14.6896,72143.0
2024-05-14 13:40:00,16.76,16.77,16.74,16.76,127387.0,14.6808,14.6896,14.6633,14.6808,127387.0
2024-05-14 13:45:00,16.76,16.77,16.74,16.75,89135.0,14.6808,14.6896,14.6633,14.672,89135.0
2024-05-14 13:50:00,16.74,16.76,16.73,16.73,123983.0,14.6633,14.6808,14.6545,14.6545,123983.0
2024-05-14 13:55:00,16.73,16.74,16.69,16.7,139450.0,14.6545,14.6633,14.6195,14.6282,139450.0
2024-05-14 14:00:00,16.7,16.72,16.69,16.71,128756.0,14.6282,14.6458,14.6195,14.637,128756.0
2024-05-14 14:05:00,16.7,16.74,16.7,16.73,126193.0,14.6282,14.6633,14.6282,14.6545,126193.0
2024-05-14 14:10:00,16.73,16.75,16.72,16.73,158559.0,14.6545,14.672,14.6458,14.6545,158559.0
2024-05-14 14:15:00,16.73,16.75,16.73,16.73,151108.0,14.6545,14.672,14.6545,14.6545,151108.0
2024-05-14 14:20:00,16.73,16.74,16.7,16.71,142454.0,14.6545,14.6633,14.6282,14.637,142454.0
2024-05-14 14:25:00,16.71,16.72,16.69,16.71,165817.0,14.637,14.6458,14.6195,14.637,165817.0
2024-05-14 14:30:00,16.71,16.71,16.68,16.68,107876.0,14.637,14.637,14.6107,14.6107,107876.0
2024-05-14 14:35:00,16.69,16.7,16.68,16.68,145745.0,14.6195,14.6282,14.6107,14.6107,145745.0
2024-05-14 14:40:00,16.68,16.72,16.68,16.71,219713.0,14.6107,14.6458,14.6107,14.637,219713.0
2024-05-14 14:45:00,16.71,16.74,16.7,16.73,202439.0,14.637,14.6633,14.6282,14.6545,202439.0
2024-05-14 14:50:00,16.73,16.74,16.69,16.7,178488.0,14.6545,14.6633,14.6195,14.6282,178488.0
2024-05-14 14:55:00,16.7,16.7,16.67,16.68,65207.0,14.6282,14.6282,14.602,14.6107,65207.0
2024-05-14 15:00:00,16.68,16.72,16.67,16.72,178588.0,14.6107,14.6458,14.602,14.6458,178588.0
2024-05-14 15:05:00,16.72,16.72,16.71,16.71,57119.0,14.6458,14.6458,14.637,14.637,57119.0
2024-05-14 15:10:00,16.71,16.74,16.71,16.72,360426.0,14.637,14.6633,14.637,14.6458,360426.0
2024-05-14 15:15:00,16.71,16.73,16.71,16.71,133277.0,14.637,14.6545,14.637,14.637,133277.0
2024-05-14 15:20:00,16.71,16.72,16.67,16.68,198369.0,14.637,14.6458,14.602,14.6107,198369.0
2024-05-14 15:25:00,16.68,16.72,16.68,16.7,295665.0,14.6107,14.6458,14.6107,14.6282,295665.0
2024-05-14 15:30:00,16.7,16.7,16.65,16.68,459594.0,14.6282,14.6282,14.5845,14.6107,459594.0
2024-05-14 15:35:00,16.67,16.71,16.67,16.7,368075.0,14.602,14.637,14.602,14.6282,368075.0
2024-05-14 15:40:00,16.69,16.7,16.68,16.7,202549.0,14.6195,14.6282,14.6107,14.6282,202549.0
2024-05-14 15:45:00,16.69,16.7,16.69,16.7,200672.0,14.6195,14.6282,14.6195,14.6282,200672.0
2024-05-14 15:50:00,16.7,16.72,16.69,16.7,853269.0,14.6282,14.6458,14.6195,14.6282,853269.0
2024-05-14 15:55:00,16.71,16.72,16.68,16.69,994642.0,14.637,14.6458,14.6107,14.6195,994642.0
2024-05-15 09:30:00,15.29,15.38,15.08,15.16,5895971.0,13.3932,13.472,13.2092,13.2793,5895971.0
2024-05-15 09:35:00,15.16,15.23,15.04,15.07,2206869.0,13.2793,13.3406,13.1742,13.2005,2206869.0
2024-05-15 09:40:00,15.07,15.2,15.04,15.11,1868197.0,13.2005,13.3143,13.1742,13.2355,1868197.0
2024-05-15 09:45:00,15.11,15.25,15.1,15.2,1242032.0,13.2355,13.3581,13.2267,13.3143,1242032.0
2024-05-15 09:50:00,15.21,15.22,15.13,15.15,813783.0,13.3231,13.3319,13.253,13.2705,813783.0
2024-05-15 09:55:00,15.14,15.25,15.12,15.23,790095.0,13.2618,13.3581,13.2443,13.3406,790095.0
2024-05-15 10:00:00,15.24,15.25,15.15,15.17,771364.0,13.3494,13.3581,13.2705,13.2881,771364.0
2024-05-15 10:05:00,15.16,15.2,15.15,15.17,758255.0,13.2793,13.3143,13.2705,13.2881,758255.0
2024-05-15 10:10:00,15.17,15.24,15.15,15.2,1054568.0,13.2881,13.3494,13.2705,13.3143,1054568.0
2024-05-15 10:15:00,15.2,15.3,15.18,15.29,1788353.0,13.3143,13.4019,13.2968,13.3932,1788353.0
2024-05-15 10:20:00,15.3,15.33,15.27,15.29,1616789.0,13.4019,13.4282,13.3757,13.3932,1616789.0
2024-05-15 10:25:00,15.3,15.34,15.28,15.32,2498914.0,13.4019,13.437,13.3844,13.4194,2498914.0
2024-05-15 10:30:00,15.32,15.34,15.3,15.33,996478.0,13.4194,13.437,13.4019,13.4282,996478.0
2024-05-15 10:35:00,15.33,15.42,15.3,15.41,1470586.0,13.4282,13.507,13.4019,13.4983,1470586.0
2024-05-15 10:40:00,15.41,15.49,15.39,15.48,1462006.0,13.4983,13.5684,13.4808,13.5596,1462006.0
2024-05-15 10:45:00,15.47,15.49,15.41,15.45,613607.0,13.5508,13.5684,13.4983,13.5333,613607.0
2024-05-15 10:50:00,15.45,15.55,15.42,15.54,891119.0,13.5333,13.6209,13.507,13.6122,891119.0
2024-05-15 10:55:00,15.54,15.57,15.47,15.51,597901.0,13.6122,13.6384,13.5508,13.5859,597901.0
2024-05-15 11:00:00,15.51,15.52,15.44,15.51,683807.0,13.5859,13.5946,13.5246,13.5859,683807.0
2024-05-15 11:05:00,15.52,15.59,15.51,15.58,553736.0,13.5946,13.656,13.5859,13.6472,553736.0
2024-05-15 11:10:00,15.57,15.66,15.57,15.63,809489.0,13.6384,13.7173,13.6384,13.691,809489.0
2024-05-15 11:15:00,15.63,15.66,15.61,15.66,819265.0,13.691,13.7173,13.6735,13.7173,819265.0
2024-05-15 11:20:00,15.66,15.71,15.59,15.62,1497431.0,13.7173,13.7611,13.656,13.6822,1497431.0
2024-05-15 11:25:00,15.61,15.62,15.54,15.56,1286644.0,13.6735,13.6822,13.6122,13.6297,1286644.0
2024-05-15 11:30:00,15.56,15.59,15.51,15.58,559155.0,13.6297,13.656,13.5859,13.6472,559155.0
2024-05-15 11:35:00,15.58,15.59,15.56,15.57,24148.0,13.6472,13.656,13.6297,13.6384,24148.0
2024-05-15 11:40:00,15.57,15.57,15.57,15.57,0.0,13.6384,13.6384,13.6384,13.6384,0.0
2024-05-15 11:45:00,15.57,15.57,15.57,15.57,0.0,13.6384,13.6384,13.6384,13.6384,0.0
2024-05-15 11:50:00,15.57,15.57,15.57,15.57,0.0,13.6384,13.6384,13.6384,13.6384,0.0
2024-05-15 11:55:00,15.57,15.57,15.57,15.57,0.0,13.6384,13.6384,13.6384,13.6384,0.0
2024-05-15 12:00:00,15.57,15.57,15.57,15.57,0.0,13.6384,13.6384,13.6384,13.6384,0.0
2024-05-15 12:05:00,15.56,15.61,15.41,15.49,2219186.0,13.6297,13.6735,13.4983,13.5684,2219186.0
2024-05-15 12:10:00,15.5,15.57,15.48,15.55,736543.0,13.5771,13.6384,13.5596,13.6209,736543.0
2024-05-15 12:15:00,15.56,15.57,15.46,15.49,643317.0,13.6297,13.6384,13.5421,13.5684,643317.0
2024-05-15 12:20:00,15.5,15.5,15.45,15.47,610223.0,13.5771,13.5771,13.5333,13.5508,610223.0
2024-05-15 12:25:00,15.47,15.49,15.42,15.48,730723.0,13.5508,13.5684,13.507,13.5596,730723.0
2024-05-15 12:30:00,15.48,15.5,15.44,15.49,287839.0,13.5596,13.5771,13.5246,13.5684,287839.0
2024-05-15 12:35:00,15.49,15.49,15.41,15.42,727849.0,13.5684,13.5684,13.4983,13.507,727849.0
2024-05-15 12:40:00,15.43,15.46,15.35,15.36,658493.0,13.5158,13.5421,13.4457,13.4545,658493.0
2024-05-15 12:45:00,15.37,15.46,15.35,15.46,807764.0,13.4632,13.5421,13.4457,13.5421,807764.0
2024-05-15 12:50:00,15.45,15.52,15.41,15.51,1980709.0,13.5333,13.5946,13.4983,13.5859,1980709.0
2024-05-15 12:55:00,15.52,15.55,15.5,15.54,457982.0,13.5946,13.6209,13.5771,13.6122,457982.0
2024-05-15 13:00:00,15.54,15.54,15.5,15.51,368888.0,13.6122,13.6122,13.5771,13.5859,368888.0
2024-05-15 13:05:00,15.51,15.54,15.5,15.54,1327505.0,13.5859,13.6122,13.5771,13.6122,1327505.0
2024-05-15 13:10:00,15.53,15.57,15.53,15.54,380937.0,13.6034,13.6384,13.6034,13.6122,380937.0
2024-05-15 13:15:00,15.55,15.57,15.54,15.56,233795.0,13.6209,13.6384,13.6122,13.6297,233795.0
2024-05-15 13:20:00,15.56,15.58,15.54,15.56,357562.0,13.6297,13.6472,13.6122,13.6297,357562.0
2024-05-15 13:25:00,15.56,15.57,15.51,15.55,389000.0,13.6297,13.6384,13.5859,13.6209,389000.0
2024-05-15 13:30:00,15.55,15.56,15.48,15.5,512542.0,13.6209,13.6297,13.5596,13.5771,512542.0
2024-05-15 13:35:00,15.5,15.51,15.46,15.48,448839.0,13.5771,13.5859,13.5421,13.5596,448839.0
2024-05-15 13:40:00,15.48,15.5,15.47,15.49,385487.0,13.5596,13.5771,13.5508,13.5684,385487.0
2024-05-15 13:45:00,15.49,15.51,15.47,15.48,357495.0,13.5684,13.5859,13.5508,13.5596,357495.0
2024-05-15 13:50:00,15.48,15.51,15.47,15.51,247791.0,13.5596,13.5859,13.5508,13.5859,247791.0
2024-05-15 13:55:00,15.51,15.52,15.49,15.5,267387.0,13.5859,13.5946,13.5684,13.5771,267387.0
2024-05-15 14:00:00,15.51,15.53,15.46,15.47,318692.0,13.5859,13.6034,13.5421,13.5508,318692.0
2024-05-15 14:05:00,15.47,15.48,15.46,15.48,245378.0,13.5508,13.5596,13.5421,13.5596,245378.0
2024-05-15 14:10:00,15.48,15.49,15.43,15.46,297365.0,13.5596,13.5684,13.5158,13.5421,297365.0
2024-05-15 14:15:00,15.45,15.51,15.44,15.51,484255.0,13.5333,13.5859,13.5246,13.5859,484255.0
2024-05-15 14:20:00,15.51,15.52,15.49,15.51,264551.0,13.5859,13.5946,13.5684,13.5859,264551.0
2024-05-15 14:25:00,15.51,15.52,15.49,15.5,265161.0,13.5859,13.5946,13.5684,13.5771,265161.0
2024-05-15 14:30:00,15.5,15.52,15.49,15.5,304706.0,13.5771,13.5946,13.5684,13.5771,304706.0
2024-05-15 14:35:00,15.5,15.53,15.49,15.52,332173.0,13.5771,13.6034,13.5684,13.5946,332173.0
2024-05-15 14:40:00,15.51,15.52,15.48,15.51,776194.0,13.5859,13.5946,13.5596,13.5859,776194.0
2024-05-15 14:45:00,15.51,15.51,15.48,15.49,212826.0,13.5859,13.5859,13.5596,13.5684,212826.0
2024-05-15 14:50:00,15.5,15.53,15.49,15.5,350304.0,13.5771,13.6034,13.5684,13.5771,350304.0
2024-05-15 14:55:00,15.5,15.52,15.5,15.51,243553.0,13.5771,13.5946,13.5771,13.5859,243553.0
2024-05-15 15:00:00,15.51,15.51,15.49,15.51,978558.0,13.5859,13.5859,13.5684,13.5859,978558.0
2024-05-15 15:05:00,15.51,15.54,15.5,15.52,318304.0,13.5859,13.6122,13.5771,13.5946,318304.0
2024-05-15 15:10:00,15.52,15.52,15.49,15.51,462187.0,13.5946,13.5946,13.5684,13.5859,462187.0
2024-05-15 15:15:00,15.51,15.51,15.47,15.49,324448.0,13.5859,13.5859,13.5508,13.5684,324448.0
2024-05-15 15:20:00,15.5,15.51,15.48,15.49,246261.0,13.5771,13.5859,13.5596,13.5684,246261.0
2024-05-15 15:25:00,15.49,15.52,15.48,15.49,1129679.0,13.5684,13.5946,13.5596,13.5684,1129679.0
2024-05-15 15:30:00,15.5,15.54,15.49,15.53,490802.0,13.5771,13.6122,13.5684,13.6034,490802.0
2024-05-15 15:35:00,15.54,15.55,15.52,15.54,432063.0,13.6122,13.6209,13.5946,13.6122,432063.0
2024-05-15 15:40:00,15.54,15.57,15.53,15.56,336091.0,13.6122,13.6384,13.6034,13.6297,336091.0
2024-05-15 15:45:00,15.56,15.58,15.55,15.57,567041.0,13.6297,13.6472,13.6209,13.6384,567041.0
2024-05-15 15:50:00,15.56,15.59,15.56,15.57,812330.0,13.6297,13.656,13.6297,13.6384,812330.0
2024-05-15 15:55:00,15.57,15.59,15.55,15.56,2121630.0,13.6384,13.656,13.6209,13.6297,2121630.0
2024-05-16 09:30:00,15.54,15.58,15.38,15.39,1352999.0,13.6122,13.6472,13.472,13.4808,1352999.0
2024-05-16 09:35:00,15.39,15.41,15.31,15.33,1523378.0,13.4808,13.4983,13.4107,13.4282,1523378.0
2024-05-16 09:40:00,15.33,15.35,15.27,15.27,808323.0,13.4282,13.4457,13.3757,13.3757,808323.0
2024-05-16 09:45:00,15.27,15.34,15.25,15.32,699202.0,13.3757,13.437,13.3581,13.4194,699202.0
2024-05-16 09:50:00,15.32,15.33,15.25,15.26,699267.0,13.4194,13.4282,13.3581,13.3669,699267.0
2024-05-16 09:55:00,15.26,15.33,15.24,15.31,510702.0,13.3669,13.4282,13.3494,13.4107,510702.0
2024-05-16 10:00:00,15.31,15.35,15.29,15.3,339261.0,13.4107,13.4457,13.3932,13.4019,339261.0
2024-05-16 10:05:00,15.3,15.31,15.27,15.29,338106.0,13.4019,13.4107,13.3757,13.3932,338106.0
2024-05-16 10:10:00,15.28,15.3,15.23,15.27,518944.0,13.3844,13.4019,13.3406,13.3757,518944.0
2024-05-16 10:15:00,15.28,15.3,15.26,15.27,403996.0,13.3844,13.4019,13.3669,13.3757,403996.0
2024-05-16 10:20:00,15.27,15.29,15.25,15.26,281875.0,13.3757,13.3932,13.3581,13.3669,281875.0
2024-05-16 10:25:00,15.25,15.31,15.24,15.29,558842.0,13.3581,13.4107,13.3494,13.3932,558842.0
2024-05-16 10:30:00,15.29,15.3,15.24,15.25,346198.0,13.3932,13.4019,13.3494,13.3581,346198.0
2024-05-16 10:35:00,15.26,15.26,15.21,15.21,421207.0,13.3669,13.3669,13.3231,13.3231,421207.0
2024-05-16 10:40:00,15.21,15.25,15.18,15.19,865025.0,13.3231,13.3581,13.2968,13.3056,865025.0
2024-05-16 10:45:00,15.2,15.23,15.17,15.2,940094.0,13.3143,13.3406,13.2881,13.3143,940094.0
2024-05-16 10:50:00,15.2,15.28,15.19,15.26,325985.0,13.3143,13.3844,13.3056,13.3669,325985.0
2024-05-16 10:55:00,15.27,15.3,15.25,15.28,466422.0,13.3757,13.4019,13.3581,13.3844,466422.0
2024-05-16 11:00:00,15.28,15.29,15.27,15.28,293201.0,13.3844,13.3932,13.3757,13.3844,293201.0
2024-05-16 11:05:00,15.29,15.3,15.26,15.27,164532.0,13.3932,13.4019,13.3669,13.3757,164532.0
2024-05-16 11:10:00,15.27,15.28,15.26,15.27,218102.0,13.3757,13.3844,13.3669,13.3757,218102.0
2024-05-16 11:15:00,15.27,15.28,15.26,15.27,193577.0,13.3757,13.3844,13.3669,13.3757,193577.0
2024-05-16 11:20:00,15.26,15.27,15.22,15.22,485806.0,13.3669,13.3757,13.3319,13.3319,485806.0
2024-05-16 11:25:00,15.23,15.24,15.2,15.23,515502.0,13.3406,13.3494,13.3143,13.3406,515502.0
2024-05-16 11:30:00,15.22,15.24,15.21,15.21,208396.0,13.3319,13.3494,13.3231,13.3231,208396.0
2024-05-16 11:35:00,15.22,15.24,15.21,15.23,202918.0,13.3319,13.3494,13.3231,13.3406,202918.0
2024-05-16 11:40:00,15.23,15.24,15.21,15.23,183338.0,13.3406,13.3494,13.3231,13.3406,183338.0
2024-05-16 11:45:00,15.23,15.24,15.21,15.24,194178.0,13.3406,13.3494,13.3231,13.3494,194178.0
2024-05-16 11:50:00,15.24,15.24,15.22,15.24,117779.0,13.3494,13.3494,13.3319,13.3494,117779.0
2024-05-16 11:55:00,15.24,15.27,15.2,15.21,483420.0,13.3494,13.3757,13.3143,13.3231,483420.0
2024-05-16 12:00:00,15.2,15.24,15.18,15.21,1012429.0,13.3143,13.3494,13.2968,13.3231,1012429.0
2024-05-16 12:05:00,15.21,15.21,15.18,15.19,652140.0,13.3231,13.3231,13.2968,13.3056,652140.0
2024-05-16 12:10:00,15.19,15.2,15.15,15.19,271614.0,13.3056,13.3143,13.2705,13.3056,271614.0
2024-05-16 12:15:00,15.19,15.22,15.18,15.2,503792.0,13.3056,13.3319,13.2968,13.3143,503792.0
2024-05-16 12:20:00,15.19,15.2,15.15,15.17,587084.0,13.3056,13.3143,13.2705,13.2881,587084.0
2024-05-16 12:25:00,15.16,15.17,15.11,15.12,313357.0,13.2793,13.2881,13.2355,13.2443,313357.0
2024-05-16 12:30:00,15.13,15.13,15.1,15.13,409600.0,13.253,13.253,13.2267,13.253,409600.0
2024-05-16 12:35:00,15.13,15.15,15.12,15.15,151789.0,13.253,13.2705,13.2443,13.2705,151789.0
2024-05-16 12:40:00,15.15,15.19,15.14,15.17,578989.0,13.2705,13.3056,13.2618,13.2881,578989.0
2024-05-16 12:45:00,15.17,15.17,15.16,15.16,96014.0,13.2881,13.2881,13.2793,13.2793,96014.0
2024-05-16 12:50:00,15.17,15.2,15.14,15.2,257436.0,13.2881,13.3143,13.2618,13.3143,257436.0
2024-05-16 12:55:00,15.19,15.22,15.17,15.18,391358.0,13.3056,13.3319,13.2881,13.2968,391358.0
2024-05-16 13:00:00,15.19,15.19,15.16,15.17,151188.0,13.3056,13.3056,13.2793,13.2881,151188.0
2024-05-16 13:05:00,15.17,15.19,15.13,15.18,246538.0,13.2881,13.3056,13.253,13.2968,246538.0
2024-05-16 13:10:00,15.18,15.19,15.16,15.17,114072.0,13.2968,13.3056,13.2793,13.2881,114072.0
2024-05-16 13:15:00,15.17,15.18,15.16,15.18,68796.0,13.2881,13.2968,13.2793,13.2968,68796.0
2024-05-16 13:20:00,15.17,15.19,15.13,15.13,203766.0,13.2881,13.3056,13.253,13.253,203766.0
2024-05-16 13:25:00,15.13,15.16,15.12,15.15,208051.0,13.253,13.2793,13.2443,13.2705,208051.0
2024-05-16 13:30:00,15.16,15.16,15.13,15.15,174329.0,13.2793,13.2793,13.253,13.2705,174329.0
2024-05-16 13:35:00,15.15,15.16,15.13,15.14,113912.0,13.2705,13.2793,13.253,13.2618,113912.0
2024-05-16 13:40:00,15.14,15.15,15.12,15.14,131745.0,13.2618,13.2705,13.2443,13.2618,131745.0
2024-05-16 13:45:00,15.14,15.14,15.11,15.14,224715.0,13.2618,13.2618,13.2355,13.2618,224715.0
2024-05-16 13:50:00,15.14,15.16,15.13,15.15,223330.0,13.2618,13.2793,13.253,13.2705,223330.0
2024-05-16 13:55:00,15.15,15.18,15.14,15.15,378226.0,13.2705,13.2968,13.2618,13.2705,378226.0
2024-05-16 14:00:00,15.16,15.18,15.15,15.17,229853.0,13.2793,13.2968,13.2705,13.2881,229853.0
2024-05-16 14:05:00,15.18,15.18,15.14,15.16,183388.0,13.2968,13.2968,13.2618,13.2793,183388.0
2024-05-16 14:10:00,15.16,15.2,15.15,15.19,335323.0,13.2793,13.3143,13.2705,13.3056,335323.0
2024-05-16 14:15:00,15.19,15.22,15.19,15.21,490923.0,13.3056,13.3319,13.3056,13.3231,490923.0
2024-05-16 14:20:00,15.21,15.25,15.2,15.21,507728.0,13.3231,13.3581,13.3143,13.3231,507728.0
2024-05-16 14:25:00,15.21,15.23,15.21,15.23,117634.0,13.3231,13.3406,13.3231,13.3406,117634.0
2024-05-16 14:30:00,15.22,15.23,15.21,15.23,164706.0,13.3319,13.3406,13.3231,13.3406,164706.0
2024-05-16 14:35:00,15.23,15.23,15.19,15.2,196954.0,13.3406,13.3406,13.3056,13.3143,196954.0
2024-05-16 14:40:00,15.19,15.24,15.19,15.23,212774.0,13.3056,13.3494,13.3056,13.3406,212774.0
2024-05-16 14:45:00,15.23,15.25,15.22,15.23,197630.0,13.3406,13.3581,13.3319,13.3406,197630.0
2024-05-16 14:50:00,15.24,15.26,15.23,15.26,121243.0,13.3494,13.3669,13.3406,13.3669,121243.0
2024-05-16 14:55:00,15.26,15.27,15.24,15.26,285919.0,13.3669,13.3757,13.3494,13.3669,285919.0
2024-05-16 15:00:00,15.26,15.28,15.25,15.27,312102.0,13.3669,13.3844,13.3581,13.3757,312102.0
2024-05-16 15:05:00,15.26,15.27,15.25,15.25,112611.0,13.3669,13.3757,13.3581,13.3581,112611.0
2024-05-16 15:10:00,15.25,15.26,15.23,15.24,128531.0,13.3581,13.3669,13.3406,13.3494,128531.0
2024-05-16 15:15:00,15.23,15.25,15.22,15.23,169068.0,13.3406,13.3581,13.3319,13.3406,169068.0
2024-05-16 15:20:00,15.23,15.24,15.22,15.23,165108.0,13.3406,13.3494,13.3319,13.3406,165108.0
2024-05-16 15:25:00,15.22,15.24,15.21,15.21,116932.0,13.3319,13.3494,13.3231,13.3231,116932.0
2024-05-16 15:30:00,15.21,15.23,15.2,15.21,190038.0,13.3231,13.3406,13.3143,13.3231,190038.0
2024-05-16 15:35:00,15.21,15.22,15.2,15.2,174613.0,13.3231,13.3319,13.3143,13.3143,174613.0
2024-05-16 15:40:00,15.2,15.22,15.2,15.21,427877.0,13.3143,13.3319,13.3143,13.3231,427877.0
2024-05-16 15:45:00,15.21,15.26,15.21,15.24,632335.0,13.3231,13.3669,13.3231,13.3494,632335.0
2024-05-16 15:50:00,15.24,15.25,15.23,15.24,510747.0,13.3494,13.3581,13.3406,13.3494,510747.0
2024-05-16 15:55:00,15.24,15.25,15.22,15.23,1538105.0,13.3494,13.3581,13.3319,13.3406,1538105.0
2024-05-17 09:30:00,15.28,15.3,15.24,15.26,464542.0,13.3844,13.4019,13.3494,13.3669,464542.0
2024-05-17 09:35:00,15.27,15.28,15.19,15.2,308837.0,13.3757,13.3844,13.3056,13.3143,308837.0
2024-05-17 09:40:00,15.21,15.21,15.15,15.18,175146.0,13.3231,13.3231,13.2705,13.2968,175146.0
2024-05-17 09:45:00,15.18,15.19,15.12,15.15,276541.0,13.2968,13.3056,13.2443,13.2705,276541.0
2024-05-17 09:50:00,15.15,15.18,15.14,15.17,114798.0,13.2705,13.2968,13.2618,13.2881,114798.0
2024-05-17 09:55:00,15.18,15.19,15.16,15.16,102382.0,13.2968,13.3056,13.2793,13.2793,102382.0
2024-05-17 10:00:00,15.17,15.19,15.16,15.18,285261.0,13.2881,13.3056,13.2793,13.2968,285261.0
2024-05-17 10:05:00,15.18,15.19,15.14,15.15,298278.0,13.2968,13.3056,13.2618,13.2705,298278.0
2024-05-17 10:10:00,15.14,15.17,15.13,15.14,225079.0,13.2618,13.2881,13.253,13.2618,225079.0
2024-05-17 10:15:00,15.13,15.15,15.12,15.13,178191.0,13.253,13.2705,13.2443,13.253,178191.0
2024-05-17 10:20:00,15.14,15.14,15.1,15.11,721808.0,13.2618,13.2618,13.2267,13.2355,721808.0
2024-05-17 10:25:00,15.12,15.16,15.09,15.1,520377.0,13.2443,13.2793,13.218,13.2267,520377.0
2024-05-17 10:30:00,15.1,15.12,15.06,15.07,606315.0,13.2267,13.2443,13.1917,13.2005,606315.0
2024-05-17 10:35:00,15.08,15.08,15.04,15.05,220647.0,13.2092,13.2092,13.1742,13.1829,220647.0
2024-05-17 10:40:00,15.05,15.07,15.04,15.04,196908.0,13.1829,13.2005,13.1742,13.1742,196908.0
2024-05-17 10:45:00,15.04,15.08,15.04,15.07,416494.0,13.1742,13.2092,13.1742,13.2005,416494.0
2024-05-17 10:50:00,15.08,15.1,15.06,15.1,251352.0,13.2092,13.2267,13.1917,13.2267,251352.0
2024-05-17 10:55:00,15.09,15.13,15.08,15.13,326771.0,13.218,13.253,13.2092,13.253,326771.0
2024-05-17 11:00:00,15.12,15.13,15.1,15.12,110419.0,13.2443,13.253,13.2267,13.2443,110419.0
2024-05-17 11:05:00,15.11,15.12,15.09,15.11,296712.0,13.2355,13.2443,13.218,13.2355,296712.0
2024-05-17 11:10:00,15.1,15.11,15.08,15.08,105996.0,13.2267,13.2355,13.2092,13.2092,105996.0
2024-05-17 11:15:00,15.09,15.09,15.07,15.07,74261.0,13.218,13.218,13.2005,13.2005,74261.0
2024-05-17 11:20:00,15.08,15.09,15.07,15.09,130099.0,13.2092,13.218,13.2005,13.218,130099.0
2024-05-17 11:25:00,15.09,15.09,15.07,15.08,107634.0,13.218,13.218,13.2005,13.2092,107634.0
2024-05-17 11:30:00,15.08,15.1,15.06,15.08,163078.0,13.2092,13.2267,13.1917,13.2092,163078.0
2024-05-17 11:35:00,15.08,15.08,15.06,15.08,118235.0,13.2092,13.2092,13.1917,13.2092,118235.0
2024-05-17 11:40:00,15.08,15.08,15.04,15.04,139767.0,13.2092,13.2092,13.1742,13.1742,139767.0
2024-05-17 11:45:00,15.04,15.07,15.04,15.07,112036.0,13.1742,13.2005,13.1742,13.2005,112036.0
2024-05-17 11:50:00,15.06,15.07,15.06,15.06,49971.0,13.1917,13.2005,13.1917,13.1917,49971.0
2024-05-17 11:55:00,15.07,15.07,15.05,15.06,106094.0,13.2005,13.2005,13.1829,13.1917,106094.0
2024-05-17 12:00:00,15.07,15.08,15.05,15.06,184307.0,13.2005,13.2092,13.1829,13.1917,184307.0
2024-05-17 12:05:00,15.06,15.06,15.0,15.01,732290.0,13.1917,13.1917,13.1391,13.1479,732290.0
2024-05-17 12:10:00,15.01,15.02,15.0,15.01,250174.0,13.1479,13.1567,13.1391,13.1479,250174.0
2024-05-17 12:15:00,15.0,15.03,14.98,15.0,626617.0,13.1391,13.1654,13.1216,13.1391,626617.0
2024-05-17 12:20:00,15.01,15.05,15.0,15.03,127294.0,13.1479,13.1829,13.1391,13.1654,127294.0
2024-05-17 12:25:00,15.04,15.06,15.03,15.04,371450.0,13.1742,13.1917,13.1654,13.1742,371450.0
2024-05-17 12:30:00,15.04,15.08,15.04,15.08,144751.0,13.1742,13.2092,13.1742,13.2092,144751.0
2024-05-17 12:35:00,15.07,15.13,15.05,15.13,815577.0,13.2005,13.253,13.1829,13.253,815577.0
2024-05-17 12:40:00,15.13,15.17,15.12,15.16,608695.0,13.253,13.2881,13.2443,13.2793,608695.0
2024-05-17 12:45:00,15.16,15.17,15.13,15.16,276679.0,13.2793,13.2881,13.253,13.2793,276679.0
2024-05-17 12:50:00,15.16,15.2,15.15,15.19,398323.0,13.2793,13.3143,13.2705,13.3056,398323.0
2024-05-17 12:55:00,15.18,15.19,15.15,15.16,340784.0,13.2968,13.3056,13.2705,13.2793,340784.0
2024-05-17 13:00:00,15.16,15.17,15.15,15.16,150151.0,13.2793,13.2881,13.2705,13.2793,150151.0
2024-05-17 13:05:00,15.16,15.17,15.12,15.16,153790.0,13.2793,13.2881,13.2443,13.2793,153790.0
2024-05-17 13:10:00,15.15,15.18,15.14,15.16,198783.0,13.2705,13.2968,13.2618,13.2793,198783.0
2024-05-17 13:15:00,15.16,15.16,15.14,15.15,109463.0,13.2793,13.2793,13.2618,13.2705,109463.0
2024-05-17 13:20:00,15.15,15.17,15.15,15.16,150358.0,13.2705,13.2881,13.2705,13.2793,150358.0
2024-05-17 13:25:00,15.16,15.18,15.15,15.18,270943.0,13.2793,13.2968,13.2705,13.2968,270943.0
2024-05-17 13:30:00,15.18,15.18,15.15,15.16,170727.0,13.2968,13.2968,13.2705,13.2793,170727.0
2024-05-17 13:35:00,15.15,15.16,15.13,15.14,84613.0,13.2705,13.2793,13.253,13.2618,84613.0
2024-05-17 13:40:00,15.15,15.16,15.14,15.16,149710.0,13.2705,13.2793,13.2618,13.2793,149710.0
2024-05-17 13:45:00,15.16,15.16,15.14,15.15,116160.0,13.2793,13.2793,13.2618,13.2705,116160.0
2024-05-17 13:50:00,15.15,15.15,15.11,15.11,199292.0,13.2705,13.2705,13.2355,13.2355,199292.0
2024-05-17 13:55:00,15.12,15.14,15.11,15.13,237705.0,13.2443,13.2618,13.2355,13.253,237705.0
2024-05-17 14:00:00,15.13,15.13,15.11,15.12,113636.0,13.253,13.253,13.2355,13.2443,113636.0
2024-05-17 14:05:00,15.12,15.14,15.1,15.13,176259.0,13.2443,13.2618,13.2267,13.253,176259.0
2024-05-17 14:10:00,15.13,15.14,15.11,15.12,113906.0,13.253,13.2618,13.2355,13.2443,113906.0
2024-05-17 14:15:00,15.12,15.14,15.11,15.14,135952.0,13.2443,13.2618,13.2355,13.2618,135952.0
2024-05-17 14:20:00,15.14,15.14,15.11,15.12,181403.0,13.2618,13.2618,13.2355,13.2443,181403.0
2024-05-17 14:25:00,15.13,15.15,15.12,15.14,347378.0,13.253,13.2705,13.2443,13.2618,347378.0
2024-05-17 14:30:00,15.13,15.15,15.13,15.14,120043.0,13.253,13.2705,13.253,13.2618,120043.0
2024-05-17 14:35:00,15.14,15.14,15.11,15.11,161433.0,13.2618,13.2618,13.2355,13.2355,161433.0
2024-05-17 14:40:00,15.12,15.12,15.1,15.11,107410.0,13.2443,13.2443,13.2267,13.2355,107410.0
2024-05-17 14:45:00,15.11,15.12,15.09,15.1,312459.0,13.2355,13.2443,13.218,13.2267,312459.0
2024-05-17 14:50:00,15.1,15.12,15.08,15.11,928767.0,13.2267,13.2443,13.2092,13.2355,928767.0
2024-05-17 14:55:00,15.11,15.11,15.07,15.09,309173.0,13.2355,13.2355,13.2005,13.218,309173.0
2024-05-17 15:00:00,15.09,15.1,15.07,15.08,451329.0,13.218,13.2267,13.2005,13.2092,451329.0
2024-05-17 15:05:00,15.08,15.1,15.08,15.1,172712.0,13.2092,13.2267,13.2092,13.2267,172712.0
2024-05-17 15:10:00,15.1,15.1,15.08,15.09,118853.0,13.2267,13.2267,13.2092,13.218,118853.0
2024-05-17 15:15:00,15.09,15.1,15.07,15.1,267776.0,13.218,13.2267,13.2005,13.2267,267776.0
2024-05-17 15:20:00,15.1,15.1,15.07,15.08,131429.0,13.2267,13.2267,13.2005,13.2092,131429.0
2024-05-17 15:25:00,15.07,15.08,15.06,15.08,380735.0,13.2005,13.2092,13.1917,13.2092,380735.0
2024-05-17 15:30:00,15.08,15.08,15.04,15.04,1336863.0,13.2092,13.2092,13.1742,13.1742,1336863.0
2024-05-17 15:35:00,15.04,15.06,15.04,15.04,334576.0,13.1742,13.1917,13.1742,13.1742,334576.0
2024-05-17 15:40:00,15.04,15.06,15.04,15.04,620875.0,13.1742,13.1917,13.1742,13.1742,620875.0
2024-05-17 15:45:00,15.04,15.06,15.03,15.03,382243.0,13.1742,13.1917,13.1654,13.1654,382243.0
2024-05-17 15:50:00,15.03,15.04,15.0,15.01,891895.0,13.1654,13.1742,13.1391,13.1479,891895.0
2024-05-17 15:55:00,15.01,15.02,15.0,15.01,1618399.0,13.1479,13.1567,13.1391,13.1479,1618399.0
2024-05-20 09:30:00,15.14,15.19,15.04,15.06,635360.0,13.2618,13.3056,13.1742,13.1917,635360.0
2024-05-20 09:35:00,15.05,15.06,15.0,15.02,278096.0,13.1829,13.1917,13.1391,13.1567,278096.0
2024-05-20 09:40:00,15.01,15.07,15.01,15.06,259645.0,13.1479,13.2005,13.1479,13.1917,259645.0
2024-05-20 09:45:00,15.06,15.07,15.02,15.03,220330.0,13.1917,13.2005,13.1567,13.1654,220330.0
2024-05-20 09:50:00,15.03,15.09,15.03,15.09,149893.0,13.1654,13.218,13.1654,13.218,149893.0
2024-05-20 09:55:00,15.09,15.11,15.05,15.07,156335.0,13.218,13.2355,13.1829,13.2005,156335.0
2024-05-20 10:00:00,15.07,15.09,15.05,15.09,136746.0,13.2005,13.218,13.1829,13.218,136746.0
2024-05-20 10:05:00,15.09,15.11,15.08,15.1,159576.0,13.218,13.2355,13.2092,13.2267,159576.0
2024-05-20 10:10:00,15.1,15.15,15.09,15.14,239300.0,13.2267,13.2705,13.218,13.2618,239300.0
2024-05-20 10:15:00,15.14,15.14,15.09,15.11,170059.0,13.2618,13.2618,13.218,13.2355,170059.0
2024-05-20 10:20:00,15.11,15.12,15.1,15.11,96802.0,13.2355,13.2443,13.2267,13.2355,96802.0
2024-05-20 10:25:00,15.11,15.14,15.1,15.13,289619.0,13.2355,13.2618,13.2267,13.253,289619.0
2024-05-20 10:30:00,15.13,15.14,15.1,15.1,202397.0,13.253,13.2618,13.2267,13.2267,202397.0
2024-05-20 10:35:00,15.11,15.12,15.1,15.12,99065.0,13.2355,13.2443,13.2267,13.2443,99065.0
2024-05-20 10:40:00,15.12,15.14,15.11,15.13,198663.0,13.2443,13.2618,13.2355,13.253,198663.0
2024-05-20 10:45:00,15.13,15.14,15.11,15.13,213152.0,13.253,13.2618,13.2355,13.253,213152.0
2024-05-20 10:50:00,15.13,15.14,15.12,15.14,52024.0,13.253,13.2618,13.2443,13.2618,52024.0
2024-05-20 10:55:00,15.14,15.14,15.12,15.13,129691.0,13.2618,13.2618,13.2443,13.253,129691.0
2024-05-20 11:00:00,15.12,15.13,15.08,15.09,191256.0,13.2443,13.253,13.2092,13.218,191256.0
2024-05-20 11:05:00,15.09,15.11,15.08,15.11,140492.0,13.218,13.2355,13.2092,13.2355,140492.0
2024-05-20 11:10:00,15.11,15.11,15.09,15.1,78429.0,13.2355,13.2355,13.218,13.2267,78429.0
2024-05-20 11:15:00,15.1,15.11,15.08,15.1,84146.0,13.2267,13.2355,13.2092,13.2267,84146.0
2024-05-20 11:20:00,15.11,15.12,15.09,15.12,67390.0,13.2355,13.2443,13.218,13.2443,67390.0
2024-05-20 11:25:00,15.11,15.14,15.11,15.13,81236.0,13.2355,13.2618,13.2355,13.253,81236.0
2024-05-20 11:30:00,15.12,15.14,15.12,15.14,63564.0,13.2443,13.2618,13.2443,13.2618,63564.0
2024-05-20 11:35:00,15.13,15.14,15.11,15.12,54630.0,13.253,13.2618,13.2355,13.2443,54630.0
2024-05-20 11:40:00,15.11,15.13,15.1,15.12,142285.0,13.2355,13.253,13.2267,13.2443,142285.0
2024-05-20 11:45:00,15.12,15.13,15.11,15.13,89609.0,13.2443,13.253,13.2355,13.253,89609.0
2024-05-20 11:50:00,15.12,15.14,15.11,15.14,130447.0,13.2443,13.2618,13.2355,13.2618,130447.0
2024-05-20 11:55:00,15.14,15.14,15.11,15.12,157224.0,13.2618,13.2618,13.2355,13.2443,157224.0
2024-05-20 12:00:00,15.12,15.15,15.12,15.14,102849.0,13.2443,13.2705,13.2443,13.2618,102849.0
2024-05-20 12:05:00,15.14,15.14,15.13,15.13,28152.0,13.2618,13.2618,13.253,13.253,28152.0
2024-05-20 12:10:00,15.13,15.13,15.09,15.1,226540.0,13.253,13.253,13.218,13.2267,226540.0
2024-05-20 12:15:00,15.1,15.1,15.07,15.08,113993.0,13.2267,13.2267,13.2005,13.2092,113993.0
2024-05-20 12:20:00,15.09,15.09,15.07,15.08,74673.0,13.218,13.218,13.2005,13.2092,74673.0
2024-05-20 12:25:00,15.07,15.09,15.07,15.09,174725.0,13.2005,13.218,13.2005,13.218,174725.0
2024-05-20 12:30:00,15.09,15.12,15.08,15.12,233898.0,13.218,13.2443,13.2092,13.2443,233898.0
2024-05-20 12:35:00,15.12,15.12,15.1,15.1,78587.0,13.2443,13.2443,13.2267,13.2267,78587.0
2024-05-20 12:40:00,15.11,15.11,15.08,15.09,295163.0,13.2355,13.2355,13.2092,13.218,295163.0
2024-05-20 12:45:00,15.09,15.1,15.07,15.09,611917.0,13.218,13.2267,13.2005,13.218,611917.0
2024-05-20 12:50:00,15.09,15.11,15.08,15.11,478735.0,13.218,13.2355,13.2092,13.2355,478735.0
2024-05-20 12:55:00,15.1,15.16,15.1,15.15,440732.0,13.2267,13.2793,13.2267,13.2705,440732.0
2024-05-20 13:00:00,15.15,15.16,15.12,15.13,149552.0,13.2705,13.2793,13.2443,13.253,149552.0
2024-05-20 13:05:00,15.14,15.14,15.11,15.12,71385.0,13.2618,13.2618,13.2355,13.2443,71385.0
2024-05-20 13:10:00,15.11,15.12,15.1,15.12,131538.0,13.2355,13.2443,13.2267,13.2443,131538.0
2024-05-20 13:15:00,15.12,15.12,15.11,15.12,67746.0,13.2443,13.2443,13.2355,13.2443,67746.0
2024-05-20 13:20:00,15.11,15.13,15.1,15.13,106487.0,13.2355,13.253,13.2267,13.253,106487.0
2024-05-20 13:25:00,15.12,15.14,15.12,15.13,85568.0,13.2443,13.2618,13.2443,13.253,85568.0
2024-05-20 13:30:00,15.13,15.14,15.11,15.14,162107.0,13.253,13.2618,13.2355,13.2618,162107.0
2024-05-20 13:35:00,15.14,15.16,15.13,15.16,122760.0,13.2618,13.2793,13.253,13.2793,122760.0
2024-05-20 13:40:00,15.16,15.16,15.14,15.16,120337.0,13.2793,13.2793,13.2618,13.2793,120337.0
2024-05-20 13:45:00,15.16,15.16,15.12,15.12,107354.0,13.2793,13.2793,13.2443,13.2443,107354.0
2024-05-20 13:50:00,15.12,15.13,15.1,15.1,100632.0,13.2443,13.253,13.2267,13.2267,100632.0
2024-05-20 13:55:00,15.1,15.1,15.08,15.09,233827.0,13.2267,13.2267,13.2092,13.218,233827.0
2024-05-20 14:00:00,15.1,15.1,15.08,15.1,202793.0,13.2267,13.2267,13.2092,13.2267,202793.0
2024-05-20 14:05:00,15.1,15.1,15.07,15.09,176008.0,13.2267,13.2267,13.2005,13.218,176008.0
2024-05-20 14:10:00,15.09,15.1,15.08,15.1,104771.0,13.218,13.2267,13.2092,13.2267,104771.0
2024-05-20 14:15:00,15.1,15.1,15.08,15.1,74434.0,13.2267,13.2267,13.2092,13.2267,74434.0
2024-05-20 14:20:00,15.1,15.11,15.09,15.1,133446.0,13.2267,13.2355,13.218,13.2267,133446.0
2024-05-20 14:25:00,15.1,15.1,15.09,15.1,77634.0,13.2267,13.2267,13.218,13.2267,77634.0
2024-05-20 14:30:00,15.1,15.12,15.09,15.12,146228.0,13.2267,13.2443,13.218,13.2443,146228.0
2024-05-20 14:35:00,15.12,15.12,15.11,15.11,31695.0,13.2443,13.2443,13.2355,13.2355,31695.0
2024-05-20 14:40:00,15.12,15.14,15.11,15.12,252577.0,13.2443,13.2618,13.2355,13.2443,252577.0
2024-05-20 14:45:00,15.12,15.12,15.1,15.12,128394.0,13.2443,13.2443,13.2267,13.2443,128394.0
2024-05-20 14:50:00,15.12,15.13,15.11,15.12,118571.0,13.2443,13.253,13.2355,13.2443,118571.0
2024-05-20 14:55:00,15.13,15.13,15.1,15.1,90910.0,13.253,13.253,13.2267,13.2267,90910.0
2024-05-20 15:00:00,15.11,15.11,15.1,15.1,100889.0,13.2355,13.2355,13.2267,13.2267,100889.0
2024-05-20 15:05:00,15.1,15.11,15.09,15.11,98588.0,13.2267,13.2355,13.218,13.2355,98588.0
2024-05-20 15:10:00,15.11,15.11,15.1,15.11,46341.0,13.2355,13.2355,13.2267,13.2355,46341.0
2024-05-20 15:15:00,15.11,15.11,15.1,15.11,61264.0,13.2355,13.2355,13.2267,13.2355,61264.0
2024-05-20 15:20:00,15.1,15.11,15.09,15.09,63365.0,13.2267,13.2355,13.218,13.218,63365.0
2024-05-20 15:25:00,15.09,15.1,15.08,15.09,249208.0,13.218,13.2267,13.2092,13.218,249208.0
2024-05-20 15:30:00,15.09,15.1,15.09,15.1,55042.0,13.218,13.2267,13.218,13.2267,55042.0
2024-05-20 15:35:00,15.1,15.1,15.09,15.1,71890.0,13.2267,13.2267,13.218,13.2267,71890.0
2024-05-20 15:40:00,15.1,15.11,15.08,15.09,294893.0,13.2267,13.2355,13.2092,13.218,294893.0
2024-05-20 15:45:00,15.09,15.1,15.08,15.08,214704.0,13.218,13.2267,13.2092,13.2092,214704.0
2024-05-20 15:50:00,15.09,15.11,15.07,15.09,308544.0,13.218,13.2355,13.2005,13.218,308544.0
2024-05-20 15:55:00,15.09,15.12,15.09,15.12,610310.0,13.218,13.2443,13.218,13.2443,610310.0
2024-05-21 09:30:00,15.22,15.23,15.08,15.12,903869.0,13.3319,13.3406,13.2092,13.2443,903869.0
2024-05-21 09:35:00,15.13,15.13,15.04,15.05,278354.0,13.253,13.253,13.1742,13.1829,278354.0
2024-05-21 09:40:00,15.05,15.12,15.05,15.11,167766.0,13.1829,13.2443,13.1829,13.2355,167766.0
2024-05-21 09:45:00,15.11,15.15,15.1,15.14,200949.0,13.2355,13.2705,13.2267,13.2618,200949.0
2024-05-21 09:50:00,15.14,15.15,15.11,15.12,138478.0,13.2618,13.2705,13.2355,13.2443,138478.0
2024-05-21 09:55:00,15.12,15.12,15.09,15.09,125086.0,13.2443,13.2443,13.218,13.218,125086.0
2024-05-21 10:00:00,15.1,15.13,15.07,15.12,122666.0,13.2267,13.253,13.2005,13.2443,122666.0
2024-05-21 10:05:00,15.12,15.17,15.11,15.14,124355.0,13.2443,13.2881,13.2355,13.2618,124355.0
2024-05-21 10:10:00,15.14,15.16,15.13,15.14,99305.0,13.2618,13.2793,13.253,13.2618,99305.0
2024-05-21 10:15:00,15.15,15.15,15.12,15.13,147295.0,13.2705,13.2705,13.2443,13.253,147295.0
2024-05-21 10:20:00,15.14,15.14,15.12,15.13,99126.0,13.2618,13.2618,13.2443,13.253,99126.0
2024-05-21 10:25:00,15.13,15.16,15.12,15.15,214156.0,13.253,13.2793,13.2443,13.2705,214156.0
2024-05-21 10:30:00,15.15,15.2,15.14,15.19,154729.0,13.2705,13.3143,13.2618,13.3056,154729.0
2024-05-21 10:35:00,15.19,15.19,15.16,15.18,126974.0,13.3056,13.3056,13.2793,13.2968,126974.0
2024-05-21 10:40:00,15.19,15.19,15.14,15.14,179904.0,13.3056,13.3056,13.2618,13.2618,179904.0
2024-05-21 10:45:00,15.14,15.17,15.13,15.14,192036.0,13.2618,13.2881,13.253,13.2618,192036.0
2024-05-21 10:50:00,15.13,15.13,15.09,15.1,133668.0,13.253,13.253,13.218,13.2267,133668.0
2024-05-21 10:55:00,15.11,15.12,15.09,15.09,92682.0,13.2355,13.2443,13.218,13.218,92682.0
2024-05-21 11:00:00,15.1,15.1,15.08,15.1,98265.0,13.2267,13.2267,13.2092,13.2267,98265.0
2024-05-21 11:05:00,15.09,15.11,15.09,15.11,55179.0,13.218,13.2355,13.218,13.2355,55179.0
2024-05-21 11:10:00,15.11,15.12,15.09,15.12,99784.0,13.2355,13.2443,13.218,13.2443,99784.0
2024-05-21 11:15:00,15.11,15.14,15.11,15.13,75681.0,13.2355,13.2618,13.2355,13.253,75681.0
2024-05-21 11:20:00,15.13,15.15,15.12,15.15,109086.0,13.253,13.2705,13.2443,13.2705,109086.0
2024-05-21 11:25:00,15.15,15.15,15.13,15.14,64825.0,13.2705,13.2705,13.253,13.2618,64825.0
2024-05-21 11:30:00,15.14,15.15,15.12,15.13,105086.0,13.2618,13.2705,13.2443,13.253,105086.0
2024-05-21 11:35:00,15.12,15.12,15.1,15.11,49387.0,13.2443,13.2443,13.2267,13.2355,49387.0
2024-05-21 11:40:00,15.1,15.12,15.09,15.11,314117.0,13.2267,13.2443,13.218,13.2355,314117.0
2024-05-21 11:45:00,15.1,15.11,15.08,15.09,44899.0,13.2267,13.2355,13.2092,13.218,44899.0
2024-05-21 11:50:00,15.09,15.09,15.08,15.08,24719.0,13.218,13.218,13.2092,13.2092,24719.0
2024-05-21 11:55:00,15.08,15.09,15.07,15.08,32500.0,13.2092,13.218,13.2005,13.2092,32500.0
2024-05-21 12:00:00,15.08,15.09,15.07,15.08,64626.0,13.2092,13.218,13.2005,13.2092,64626.0
2024-05-21 12:05:00,15.07,15.09,15.07,15.08,51998.0,13.2005,13.218,13.2005,13.2092,51998.0
2024-05-21 12:10:00,15.08,15.08,15.05,15.05,108416.0,13.2092,13.2092,13.1829,13.1829,108416.0
2024-05-21 12:15:00,15.05,15.07,15.05,15.05,103466.0,13.1829,13.2005,13.1829,13.1829,103466.0
2024-05-21 12:20:00,15.06,15.06,15.04,15.05,129601.0,13.1917,13.1917,13.1742,13.1829,129601.0
2024-05-21 12:25:00,15.05,15.06,15.05,15.06,17850.0,13.1829,13.1917,13.1829,13.1917,17850.0
2024-05-21 12:30:00,15.05,15.07,15.04,15.04,116308.0,13.1829,13.2005,13.1742,13.1742,116308.0
2024-05-21 12:35:00,15.04,15.07,15.03,15.06,95391.0,13.1742,13.2005,13.1654,13.1917,95391.0
2024-05-21 12:40:00,15.06,15.09,15.06,15.09,94287.0,13.1917,13.218,13.1917,13.218,94287.0
2024-05-21 12:45:00,15.09,15.1,15.07,15.08,213019.0,13.218,13.2267,13.2005,13.2092,213019.0
2024-05-21 12:50:00,15.08,15.09,15.05,15.06,96095.0,13.2092,13.218,13.1829,13.1917,96095.0
2024-05-21 12:55:00,15.06,15.06,15.05,15.06,89567.0,13.1917,13.1917,13.1829,13.1917,89567.0
2024-05-21 13:00:00,15.06,15.06,15.04,15.05,142592.0,13.1917,13.1917,13.1742,13.1829,142592.0
2024-05-21 13:05:00,15.05,15.07,15.05,15.06,86374.0,13.1829,13.2005,13.1829,13.1917,86374.0
2024-05-21 13:10:00,15.06,15.06,15.03,15.04,218112.0,13.1917,13.1917,13.1654,13.1742,218112.0
2024-05-21 13:15:00,15.04,15.05,15.04,15.04,25269.0,13.1742,13.1829,13.1742,13.1742,25269.0
2024-05-21 13:20:00,15.04,15.06,15.04,15.06,49813.0,13.1742,13.1917,13.1742,13.1917,49813.0
2024-05-21 13:25:00,15.06,15.07,15.05,15.06,105788.0,13.1917,13.2005,13.1829,13.1917,105788.0
2024-05-21 13:30:00,15.05,15.05,15.04,15.04,38182.0,13.1829,13.1829,13.1742,13.1742,38182.0
2024-05-21 13:35:00,15.04,15.06,15.04,15.04,115119.0,13.1742,13.1917,13.1742,13.1742,115119.0
2024-05-21 13:40:00,15.05,15.07,15.03,15.07,233293.0,13.1829,13.2005,13.1654,13.2005,233293.0
2024-05-21 13:45:00,15.07,15.08,15.06,15.06,90394.0,13.2005,13.2092,13.1917,13.1917,90394.0
2024-05-21 13:50:00,15.07,15.07,15.06,15.06,73634.0,13.2005,13.2005,13.1917,13.1917,73634.0
2024-05-21 13:55:00,15.06,15.09,15.06,15.08,205382.0,13.1917,13.218,13.1917,13.2092,205382.0
2024-05-21 14:00:00,15.09,15.1,15.08,15.1,186141.0,13.218,13.2267,13.2092,13.2267,186141.0
2024-05-21 14:05:00,15.09,15.1,15.08,15.09,152645.0,13.218,13.2267,13.2092,13.218,152645.0
2024-05-21 14:10:00,15.09,15.1,15.05,15.06,82667.0,13.218,13.2267,13.1829,13.1917,82667.0
2024-05-21 14:15:00,15.06,15.08,15.06,15.07,280825.0,13.1917,13.2092,13.1917,13.2005,280825.0
2024-05-21 14:20:00,15.07,15.08,15.07,15.08,75293.0,13.2005,13.2092,13.2005,13.2092,75293.0
2024-05-21 14:25:00,15.07,15.08,15.06,15.07,193069.0,13.2005,13.2092,13.1917,13.2005,193069.0
2024-05-21 14:30:00,15.07,15.08,15.05,15.06,187375.0,13.2005,13.2092,13.1829,13.1917,187375.0
2024-05-21 14:35:00,15.07,15.07,15.05,15.05,56328.0,13.2005,13.2005,13.1829,13.1829,56328.0
2024-05-21 14:40:00,15.06,15.06,15.05,15.06,37316.0,13.1917,13.1917,13.1829,13.1917,37316.0
2024-05-21 14:45:00,15.05,15.06,15.05,15.05,18582.0,13.1829,13.1917,13.1829,13.1829,18582.0
2024-05-21 14:50:00,15.06,15.07,15.05,15.06,82052.0,13.1917,13.2005,13.1829,13.1917,82052.0
2024-05-21 14:55:00,15.06,15.06,15.04,15.06,115279.0,13.1917,13.1917,13.1742,13.1917,115279.0
2024-05-21 15:00:00,15.05,15.07,15.04,15.04,104407.0,13.1829,13.2005,13.1742,13.1742,104407.0
2024-05-21 15:05:00,15.05,15.06,15.04,15.06,254721.0,13.1829,13.1917,13.1742,13.1917,254721.0
2024-05-21 15:10:00,15.06,15.07,15.05,15.07,74323.0,13.1917,13.2005,13.1829,13.2005,74323.0
2024-05-21 15:15:00,15.06,15.07,15.04,15.04,186616.0,13.1917,13.2005,13.1742,13.1742,186616.0
2024-05-21 15:20:00,15.04,15.06,15.04,15.06,82327.0,13.1742,13.1917,13.1742,13.1917,82327.0
2024-05-21 15:25:00,15.05,15.06,15.05,15.06,33923.0,13.1829,13.1917,13.1829,13.1917,33923.0
2024-05-21 15:30:00,15.06,15.06,15.05,15.05,51816.0,13.1917,13.1917,13.1829,13.1829,51816.0
2024-05-21 15:35:00,15.06,15.06,15.05,15.05,77571.0,13.1917,13.1917,13.1829,13.1829,77571.0
2024-05-21 15:40:00,15.05,15.06,15.03,15.03,400906.0,13.1829,13.1917,13.1654,13.1654,400906.0
2024-05-21 15:45:00,15.04,15.04,15.01,15.01,213909.0,13.1742,13.1742,13.1479,13.1479,213909.0
2024-05-21 15:50:00,15.01,15.01,14.98,15.0,898088.0,13.1479,13.1479,13.1216,13.1391,898088.0
2024-05-21 15:55:00,15.0,15.02,14.97,15.02,2030907.0,13.1391,13.1567,13.1129,13.1567,2030907.0
2024-05-22 09:30:00,14.92,14.96,14.86,14.94,1364242.0,13.0691,13.1041,13.0165,13.0866,1364242.0
2024-05-22 09:35:00,14.93,14.94,14.89,14.93,308218.0,13.0778,13.0866,13.0428,13.0778,308218.0
2024-05-22 09:40:00,14.94,14.95,14.87,14.88,239420.0,13.0866,13.0953,13.0253,13.034,239420.0
2024-05-22 09:45:00,14.87,14.88,14.82,14.86,467952.0,13.0253,13.034,12.9815,13.0165,467952.0
2024-05-22 09:50:00,14.86,14.89,14.85,14.85,253881.0,13.0165,13.0428,13.0078,13.0078,253881.0
2024-05-22 09:55:00,14.85,14.86,14.82,14.84,310118.0,13.0078,13.0165,12.9815,12.999,310118.0
2024-05-22 10:00:00,14.84,14.85,14.82,14.83,206368.0,12.999,13.0078,12.9815,12.9902,206368.0
2024-05-22 10:05:00,14.83,14.85,14.8,14.83,352896.0,12.9902,13.0078,12.964,12.9902,352896.0
2024-05-22 10:10:00,14.83,14.86,14.82,14.83,169216.0,12.9902,13.0165,12.9815,12.9902,169216.0
2024-05-22 10:15:00,14.84,14.84,14.8,14.83,280803.0,12.999,12.999,12.964,12.9902,280803.0
2024-05-22 10:20:00,14.83,14.86,14.81,14.83,211296.0,12.9902,13.0165,12.9727,12.9902,211296.0
2024-05-22 10:25:00,14.83,14.87,14.82,14.85,143928.0,12.9902,13.0253,12.9815,13.0078,143928.0
2024-05-22 10:30:00,14.86,14.88,14.85,14.88,68776.0,13.0165,13.034,13.0078,13.034,68776.0
2024-05-22 10:35:00,14.88,14.89,14.86,14.86,226689.0,13.034,13.0428,13.0165,13.0165,226689.0
2024-05-22 10:40:00,14.86,14.88,14.85,14.86,124181.0,13.0165,13.034,13.0078,13.0165,124181.0
2024-05-22 10:45:00,14.86,14.88,14.86,14.88,99454.0,13.0165,13.034,13.0165,13.034,99454.0
2024-05-22 10:50:00,14.87,14.89,14.87,14.88,174205.0,13.0253,13.0428,13.0253,13.034,174205.0
2024-05-22 10:55:00,14.88,14.91,14.87,14.89,311733.0,13.034,13.0603,13.0253,13.0428,311733.0
2024-05-22 11:00:00,14.89,14.93,14.88,14.92,298591.0,13.0428,13.0778,13.034,13.0691,298591.0
2024-05-22 11:05:00,14.92,14.92,14.89,14.92,160757.0,13.0691,13.0691,13.0428,13.0691,160757.0
2024-05-22 11:10:00,14.92,14.94,14.91,14.94,245725.0,13.0691,13.0866,13.0603,13.0866,245725.0
2024-05-22 11:15:00,14.94,14.95,14.91,14.92,151088.0,13.0866,13.0953,13.0603,13.0691,151088.0
2024-05-22 11:20:00,14.92,14.95,14.89,14.9,199587.0,13.0691,13.0953,13.0428,13.0516,199587.0
2024-05-22 11:25:00,14.91,14.94,14.9,14.92,196434.0,13.0603,13.0866,13.0516,13.0691,196434.0
2024-05-22 11:30:00,14.92,14.94,14.91,14.94,119465.0,13.0691,13.0866,13.0603,13.0866,119465.0
2024-05-22 11:35:00,14.94,14.99,14.93,14.99,157042.0,13.0866,13.1304,13.0778,13.1304,157042.0
2024-05-22 11:40:00,14.99,15.0,14.95,14.96,342934.0,13.1304,13.1391,13.0953,13.1041,342934.0
2024-05-22 11:45:00,14.96,14.97,14.93,14.94,163395.0,13.1041,13.1129,13.0778,13.0866,163395.0
2024-05-22 11:50:00,14.94,14.95,14.91,14.92,354447.0,13.0866,13.0953,13.0603,13.0691,354447.0
2024-05-22 11:55:00,14.92,14.94,14.91,14.93,195066.0,13.0691,13.0866,13.0603,13.0778,195066.0
2024-05-22 12:00:00,14.93,14.94,14.92,14.92,130752.0,13.0778,13.0866,13.0691,13.0691,130752.0
2024-05-22 12:05:00,14.93,14.93,14.9,14.92,132157.0,13.0778,13.0778,13.0516,13.0691,132157.0
2024-05-22 12:10:00,14.92,14.93,14.9,14.92,163103.0,13.0691,13.0778,13.0516,13.0691,163103.0
2024-05-22 12:15:00,14.92,14.92,14.91,14.92,98176.0,13.0691,13.0691,13.0603,13.0691,98176.0
2024-05-22 12:20:00,14.91,14.94,14.91,14.94,94670.0,13.0603,13.0866,13.0603,13.0866,94670.0
2024-05-22 12:25:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 12:30:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 12:35:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 12:40:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 12:45:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 12:50:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 12:55:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 13:00:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 13:05:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 13:10:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 13:15:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 13:20:00,14.95,14.97,14.92,14.95,486439.0,13.0953,13.1129,13.0691,13.0953,486439.0
2024-05-22 13:25:00,14.95,14.98,14.95,14.96,351564.0,13.0953,13.1216,13.0953,13.1041,351564.0
2024-05-22 13:30:00,14.96,14.97,14.93,14.95,160753.0,13.1041,13.1129,13.0778,13.0953,160753.0
2024-05-22 13:35:00,14.94,14.95,14.92,14.93,168200.0,13.0866,13.0953,13.0691,13.0778,168200.0
2024-05-22 13:40:00,14.93,14.94,14.91,14.93,298538.0,13.0778,13.0866,13.0603,13.0778,298538.0
2024-05-22 13:45:00,14.93,14.96,14.92,14.95,403541.0,13.0778,13.1041,13.0691,13.0953,403541.0
2024-05-22 13:50:00,14.96,14.96,14.92,14.93,253537.0,13.1041,13.1041,13.0691,13.0778,253537.0
2024-05-22 13:55:00,14.93,14.94,14.92,14.93,144234.0,13.0778,13.0866,13.0691,13.0778,144234.0
2024-05-22 14:00:00,14.93,14.94,14.9,14.93,340352.0,13.0778,13.0866,13.0516,13.0778,340352.0
2024-05-22 14:05:00,14.93,14.94,14.91,14.94,172977.0,13.0778,13.0866,13.0603,13.0866,172977.0
2024-05-22 14:10:00,14.93,14.94,14.91,14.94,309174.0,13.0778,13.0866,13.0603,13.0866,309174.0
2024-05-22 14:15:00,14.94,14.95,14.92,14.94,175157.0,13.0866,13.0953,13.0691,13.0866,175157.0
2024-05-22 14:20:00,14.94,14.94,14.91,14.93,318163.0,13.0866,13.0866,13.0603,13.0778,318163.0
2024-05-22 14:25:00,14.93,14.93,14.91,14.91,313931.0,13.0778,13.0778,13.0603,13.0603,313931.0
2024-05-22 14:30:00,14.91,14.93,14.91,14.93,151675.0,13.0603,13.0778,13.0603,13.0778,151675.0
2024-05-22 14:35:00,14.93,14.97,14.92,14.95,398250.0,13.0778,13.1129,13.0691,13.0953,398250.0
2024-05-22 14:40:00,14.96,14.97,14.92,14.96,603291.0,13.1041,13.1129,13.0691,13.1041,603291.0
2024-05-22 14:45:00,14.96,14.99,14.94,14.99,238673.0,13.1041,13.1304,13.0866,13.1304,238673.0
2024-05-22 14:50:00,14.99,15.0,14.93,14.93,253952.0,13.1304,13.1391,13.0778,13.0778,253952.0
2024-05-22 14:55:00,14.93,14.96,14.92,14.96,290460.0,13.0778,13.1041,13.0691,13.1041,290460.0
2024-05-22 15:00:00,14.96,15.0,14.95,14.99,325466.0,13.1041,13.1391,13.0953,13.1304,325466.0
2024-05-22 15:05:00,14.98,15.04,14.98,15.03,288363.0,13.1216,13.1742,13.1216,13.1654,288363.0
2024-05-22 15:10:00,15.04,15.04,14.99,15.0,401594.0,13.1742,13.1742,13.1304,13.1391,401594.0
2024-05-22 15:15:00,14.99,15.0,14.96,14.97,132857.0,13.1304,13.1391,13.1041,13.1129,132857.0
2024-05-22 15:20:00,14.97,14.98,14.95,14.96,272738.0,13.1129,13.1216,13.0953,13.1041,272738.0
2024-05-22 15:25:00,14.96,15.0,14.95,15.0,179944.0,13.1041,13.1391,13.0953,13.1391,179944.0
2024-05-22 15:30:00,15.0,15.02,14.99,15.0,250714.0,13.1391,13.1567,13.1304,13.1391,250714.0
2024-05-22 15:35:00,15.0,15.02,14.98,15.0,249322.0,13.1391,13.1567,13.1216,13.1391,249322.0
2024-05-22 15:40:00,15.0,15.02,14.99,14.99,203297.0,13.1391,13.1567,13.1304,13.1304,203297.0
2024-05-22 15:45:00,14.99,15.0,14.97,14.97,464601.0,13.1304,13.1391,13.1129,13.1129,464601.0
2024-05-22 15:50:00,14.98,15.05,14.97,14.99,1378525.0,13.1216,13.1829,13.1129,13.1304,1378525.0
2024-05-22 15:55:00,14.99,15.01,14.96,15.0,1311798.0,13.1304,13.1479,13.1041,13.1391,1311798.0
2024-05-23 09:30:00,15.2,15.28,15.19,15.2,481530.0,13.3143,13.3844,13.3056,13.3143,481530.0
2024-05-23 09:35:00,15.2,15.28,15.2,15.21,242485.0,13.3143,13.3844,13.3143,13.3231,242485.0
2024-05-23 09:40:00,15.2,15.23,15.16,15.23,200326.0,13.3143,13.3406,13.2793,13.3406,200326.0
2024-05-23 09:45:00,15.23,15.23,15.13,15.15,235685.0,13.3406,13.3406,13.253,13.2705,235685.0
2024-05-23 09:50:00,15.15,15.15,15.07,15.09,128259.0,13.2705,13.2705,13.2005,13.218,128259.0
2024-05-23 09:55:00,15.09,15.13,15.08,15.11,108310.0,13.218,13.253,13.2092,13.2355,108310.0
2024-05-23 10:00:00,15.11,15.15,15.07,15.09,105989.0,13.2355,13.2705,13.2005,13.218,105989.0
2024-05-23 10:05:00,15.08,15.1,15.07,15.09,90902.0,13.2092,13.2267,13.2005,13.218,90902.0
2024-05-23 10:10:00,15.09,15.1,15.07,15.09,141694.0,13.218,13.2267,13.2005,13.218,141694.0
2024-05-23 10:15:00,15.09,15.1,15.03,15.04,111409.0,13.218,13.2267,13.1654,13.1742,111409.0
2024-05-23 10:20:00,15.04,15.07,15.03,15.04,84488.0,13.1742,13.2005,13.1654,13.1742,84488.0
2024-05-23 10:25:00,15.05,15.05,15.02,15.03,106160.0,13.1829,13.1829,13.1567,13.1654,106160.0
2024-05-23 10:30:00,15.04,15.06,15.0,15.01,196638.0,13.1742,13.1917,13.1391,13.1479,196638.0
2024-05-23 10:35:00,15.01,15.03,15.0,15.01,155612.0,13.1479,13.1654,13.1391,13.1479,155612.0
2024-05-23 10:40:00,15.01,15.02,14.99,15.01,211720.0,13.1479,13.1567,13.1304,13.1479,211720.0
2024-05-23 10:45:00,15.01,15.08,15.0,15.05,271681.0,13.1479,13.2092,13.1391,13.1829,271681.0
2024-05-23 10:50:00,15.05,15.06,14.98,14.99,448521.0,13.1829,13.1917,13.1216,13.1304,448521.0
2024-05-23 10:55:00,14.99,15.0,14.96,14.99,417699.0,13.1304,13.1391,13.1041,13.1304,417699.0
2024-05-23 11:00:00,14.99,15.02,14.98,15.02,98534.0,13.1304,13.1567,13.1216,13.1567,98534.0
2024-05-23 11:05:00,15.01,15.02,15.0,15.0,92128.0,13.1479,13.1567,13.1391,13.1391,92128.0
2024-05-23 11:10:00,15.01,15.01,14.95,14.96,175433.0,13.1479,13.1479,13.0953,13.1041,175433.0
2024-05-23 11:15:00,14.96,14.97,14.93,14.94,506265.0,13.1041,13.1129,13.0778,13.0866,506265.0
2024-05-23 11:20:00,14.94,14.97,14.94,14.96,139049.0,13.0866,13.1129,13.0866,13.1041,139049.0
2024-05-23 11:25:00,14.96,14.97,14.95,14.96,83211.0,13.1041,13.1129,13.0953,13.1041,83211.0
2024-05-23 11:30:00,14.96,14.99,14.95,14.97,152444.0,13.1041,13.1304,13.0953,13.1129,152444.0
2024-05-23 11:35:00,14.97,14.99,14.93,14.98,131032.0,13.1129,13.1304,13.0778,13.1216,131032.0
2024-05-23 11:40:00,14.98,14.98,14.95,14.96,47003.0,13.1216,13.1216,13.0953,13.1041,47003.0
2024-05-23 11:45:00,14.96,14.96,14.93,14.96,69319.0,13.1041,13.1041,13.0778,13.1041,69319.0
2024-05-23 11:50:00,14.96,14.98,14.95,14.97,104890.0,13.1041,13.1216,13.0953,13.1129,104890.0
2024-05-23 11:55:00,14.97,14.97,14.96,14.96,54772.0,13.1129,13.1129,13.1041,13.1041,54772.0
2024-05-23 12:00:00,14.96,14.98,14.96,14.98,130439.0,13.1041,13.1216,13.1041,13.1216,130439.0
2024-05-23 12:05:00,14.98,14.98,14.94,14.95,202817.0,13.1216,13.1216,13.0866,13.0953,202817.0
2024-05-23 12:10:00,14.95,14.96,14.94,14.95,226417.0,13.0953,13.1041,13.0866,13.0953,226417.0
2024-05-23 12:15:00,14.96,14.97,14.95,14.96,162312.0,13.1041,13.1129,13.0953,13.1041,162312.0
2024-05-23 12:20:00,14.96,14.98,14.95,14.96,90913.0,13.1041,13.1216,13.0953,13.1041,90913.0
2024-05-23 12:25:00,14.96,14.97,14.94,14.96,173672.0,13.1041,13.1129,13.0866,13.1041,173672.0
2024-05-23 12:30:00,14.96,15.0,14.96,14.97,253840.0,13.1041,13.1391,13.1041,13.1129,253840.0
2024-05-23 12:35:00,14.98,14.99,14.97,14.97,100416.0,13.1216,13.1304,13.1129,13.1129,100416.0
2024-05-23 12:40:00,14.98,14.99,14.96,14.98,170816.0,13.1216,13.1304,13.1041,13.1216,170816.0
2024-05-23 12:45:00,14.97,14.98,14.94,14.97,371734.0,13.1129,13.1216,13.0866,13.1129,371734.0
2024-05-23 12:50:00,14.98,14.99,14.97,14.98,99520.0,13.1216,13.1304,13.1129,13.1216,99520.0
2024-05-23 12:55:00,14.98,14.99,14.97,14.97,96595.0,13.1216,13.1304,13.1129,13.1129,96595.0
2024-05-23 13:00:00,14.97,14.99,14.97,14.99,53219.0,13.1129,13.1304,13.1129,13.1304,53219.0
2024-05-23 13:05:00,14.99,14.99,14.97,14.98,58670.0,13.1304,13.1304,13.1129,13.1216,58670.0
2024-05-23 13:10:00,14.97,14.98,14.96,14.96,125458.0,13.1129,13.1216,13.1041,13.1041,125458.0
2024-05-23 13:15:00,14.97,14.97,14.93,14.95,744293.0,13.1129,13.1129,13.0778,13.0953,744293.0
2024-05-23 13:20:00,14.95,14.96,14.94,14.96,183035.0,13.0953,13.1041,13.0866,13.1041,183035.0
2024-05-23 13:25:00,14.96,14.96,14.93,14.95,308281.0,13.1041,13.1041,13.0778,13.0953,308281.0
2024-05-23 13:30:00,14.94,14.96,14.93,14.96,208400.0,13.0866,13.1041,13.0778,13.1041,208400.0
2024-05-23 13:35:00,14.96,14.97,14.92,14.93,306639.0,13.1041,13.1129,13.0691,13.0778,306639.0
2024-05-23 13:40:00,14.93,14.94,14.92,14.94,71401.0,13.0778,13.0866,13.0691,13.0866,71401.0
2024-05-23 13:45:00,14.94,14.97,14.93,14.96,184651.0,13.0866,13.1129,13.0778,13.1041,184651.0
2024-05-23 13:50:00,14.96,14.97,14.92,14.94,266230.0,13.1041,13.1129,13.0691,13.0866,266230.0
2024-05-23 13:55:00,14.93,14.96,14.92,14.95,239231.0,13.0778,13.1041,13.0691,13.0953,239231.0
2024-05-23 14:00:00,14.95,14.95,14.92,14.94,169674.0,13.0953,13.0953,13.0691,13.0866,169674.0
2024-05-23 14:05:00,14.94,14.96,14.92,14.96,152926.0,13.0866,13.1041,13.0691,13.1041,152926.0
2024-05-23 14:10:00,14.96,14.97,14.94,14.95,199895.0,13.1041,13.1129,13.0866,13.0953,199895.0
2024-05-23 14:15:00,14.96,14.97,14.95,14.96,134127.0,13.1041,13.1129,13.0953,13.1041,134127.0
2024-05-23 14:20:00,14.96,14.98,14.94,14.95,191792.0,13.1041,13.1216,13.0866,13.0953,191792.0
2024-05-23 14:25:00,14.94,14.96,14.93,14.95,114398.0,13.0866,13.1041,13.0778,13.0953,114398.0
2024-05-23 14:30:00,14.94,14.95,14.93,14.94,53629.0,13.0866,13.0953,13.0778,13.0866,53629.0
2024-05-23 14:35:00,14.93,14.95,14.92,14.94,141822.0,13.0778,13.0953,13.0691,13.0866,141822.0
2024-05-23 14:40:00,14.95,14.95,14.94,14.95,19801.0,13.0953,13.0953,13.0866,13.0953,19801.0
2024-05-23 14:45:00,14.95,14.95,14.92,14.94,132910.0,13.0953,13.0953,13.0691,13.0866,132910.0
2024-05-23 14:50:00,14.94,14.94,14.92,14.93,135481.0,13.0866,13.0866,13.0691,13.0778,135481.0
2024-05-23 14:55:00,14.94,14.94,14.92,14.93,64055.0,13.0866,13.0866,13.0691,13.0778,64055.0
2024-05-23 15:00:00,14.93,14.95,14.92,14.95,60370.0,13.0778,13.0953,13.0691,13.0953,60370.0
2024-05-23 15:05:00,14.95,14.95,14.93,14.94,186309.0,13.0953,13.0953,13.0778,13.0866,186309.0
2024-05-23 15:10:00,14.94,14.95,14.93,14.94,49536.0,13.0866,13.0953,13.0778,13.0866,49536.0
2024-05-23 15:15:00,14.94,14.95,14.93,14.95,77849.0,13.0866,13.0953,13.0778,13.0953,77849.0
2024-05-23 15:20:00,14.95,14.96,14.93,14.94,103487.0,13.0953,13.1041,13.0778,13.0866,103487.0
2024-05-23 15:25:00,14.94,14.94,14.92,14.94,74858.0,13.0866,13.0866,13.0691,13.0866,74858.0
2024-05-23 15:30:00,14.94,14.94,14.92,14.93,82126.0,13.0866,13.0866,13.0691,13.0778,82126.0
2024-05-23 15:35:00,14.93,14.93,14.85,14.9,386011.0,13.0778,13.0778,13.0078,13.0516,386011.0
2024-05-23 15:40:00,14.9,14.9,14.89,14.9,137880.0,13.0516,13.0516,13.0428,13.0516,137880.0
2024-05-23 15:45:00,14.9,14.91,14.87,14.89,416808.0,13.0516,13.0603,13.0253,13.0428,416808.0
2024-05-23 15:50:00,14.89,14.91,14.89,14.9,268588.0,13.0428,13.0603,13.0428,13.0516,268588.0
2024-05-23 15:55:00,14.91,14.92,14.88,14.89,985794.0,13.0603,13.0691,13.034,13.0428,985794.0
2024-05-24 09:30:00,14.97,15.03,14.96,14.96,235623.0,13.1129,13.1654,13.1041,13.1041,235623.0
2024-05-24 09:35:00,14.96,15.01,14.94,14.98,208724.0,13.1041,13.1479,13.0866,13.1216,208724.0
2024-05-24 09:40:00,14.99,15.03,14.98,15.02,150143.0,13.1304,13.1654,13.1216,13.1567,150143.0
2024-05-24 09:45:00,15.01,15.02,14.98,15.0,134938.0,13.1479,13.1567,13.1216,13.1391,134938.0
2024-05-24 09:50:00,15.0,15.0,14.94,14.95,107042.0,13.1391,13.1391,13.0866,13.0953,107042.0
2024-05-24 09:55:00,14.95,14.96,14.92,14.94,107411.0,13.0953,13.1041,13.0691,13.0866,107411.0
2024-05-24 10:00:00,14.93,14.96,14.93,14.93,34062.0,13.0778,13.1041,13.0778,13.0778,34062.0
2024-05-24 10:05:00,14.94,14.97,14.93,14.96,73382.0,13.0866,13.1129,13.0778,13.1041,73382.0
2024-05-24 10:10:00,14.96,14.98,14.94,14.94,44792.0,13.1041,13.1216,13.0866,13.0866,44792.0
2024-05-24 10:15:00,14.94,14.96,14.92,14.94,81151.0,13.0866,13.1041,13.0691,13.0866,81151.0
2024-05-24 10:20:00,14.95,14.96,14.94,14.95,76399.0,13.0953,13.1041,13.0866,13.0953,76399.0
2024-05-24 10:25:00,14.96,14.96,14.93,14.94,75162.0,13.1041,13.1041,13.0778,13.0866,75162.0
2024-05-24 10:30:00,14.94,14.95,14.92,14.92,50757.0,13.0866,13.0953,13.0691,13.0691,50757.0
2024-05-24 10:35:00,14.92,14.93,14.89,14.89,113322.0,13.0691,13.0778,13.0428,13.0428,113322.0
2024-05-24 10:40:00,14.89,14.91,14.89,14.91,74686.0,13.0428,13.0603,13.0428,13.0603,74686.0
2024-05-24 10:45:00,14.91,14.94,14.9,14.93,119346.0,13.0603,13.0866,13.0516,13.0778,119346.0
2024-05-24 10:50:00,14.93,14.94,14.91,14.92,107820.0,13.0778,13.0866,13.0603,13.0691,107820.0
2024-05-24 10:55:00,14.91,14.92,14.9,14.9,86535.0,13.0603,13.0691,13.0516,13.0516,86535.0
2024-05-24 11:00:00,14.9,14.92,14.89,14.92,104634.0,13.0516,13.0691,13.0428,13.0691,104634.0
2024-05-24 11:05:00,14.91,14.93,14.9,14.92,63141.0,13.0603,13.0778,13.0516,13.0691,63141.0
2024-05-24 11:10:00,14.92,14.93,14.9,14.91,95281.0,13.0691,13.0778,13.0516,13.0603,95281.0
2024-05-24 11:15:00,14.91,14.92,14.9,14.91,56349.0,13.0603,13.0691,13.0516,13.0603,56349.0
2024-05-24 11:20:00,14.91,14.91,14.89,14.9,109254.0,13.0603,13.0603,13.0428,13.0516,109254.0
2024-05-24 11:25:00,14.9,14.91,14.88,14.9,162161.0,13.0516,13.0603,13.034,13.0516,162161.0
2024-05-24 11:30:00,14.9,14.91,14.89,14.91,41246.0,13.0516,13.0603,13.0428,13.0603,41246.0
2024-05-24 11:35:00,14.91,14.92,14.88,14.88,79278.0,13.0603,13.0691,13.034,13.034,79278.0
2024-05-24 11:40:00,14.89,14.89,14.88,14.89,78245.0,13.0428,13.0428,13.034,13.0428,78245.0
2024-05-24 11:45:00,14.88,14.89,14.86,14.87,65605.0,13.034,13.0428,13.0165,13.0253,65605.0
2024-05-24 11:50:00,14.87,14.88,14.85,14.85,148183.0,13.0253,13.034,13.0078,13.0078,148183.0
2024-05-24 11:55:00,14.85,14.86,14.84,14.85,226808.0,13.0078,13.0165,12.999,13.0078,226808.0
2024-05-24 12:00:00,14.86,14.86,14.84,14.85,90845.0,13.0165,13.0165,12.999,13.0078,90845.0
2024-05-24 12:05:00,14.85,14.87,14.84,14.85,97730.0,13.0078,13.0253,12.999,13.0078,97730.0
2024-05-24 12:10:00,14.86,14.9,14.85,14.89,196608.0,13.0165,13.0516,13.0078,13.0428,196608.0
2024-05-24 12:15:00,14.88,14.9,14.88,14.9,112598.0,13.034,13.0516,13.034,13.0516,112598.0
2024-05-24 12:20:00,14.9,14.9,14.89,14.9,41907.0,13.0516,13.0516,13.0428,13.0516,41907.0
2024-05-24 12:25:00,14.9,14.91,14.88,14.9,70717.0,13.0516,13.0603,13.034,13.0516,70717.0
2024-05-24 12:30:00,14.89,14.9,14.88,14.89,92709.0,13.0428,13.0516,13.034,13.0428,92709.0
2024-05-24 12:35:00,14.89,14.9,14.88,14.9,52661.0,13.0428,13.0516,13.034,13.0516,52661.0
2024-05-24 12:40:00,14.89,14.9,14.88,14.88,42053.0,13.0428,13.0516,13.034,13.034,42053.0
2024-05-24 12:45:00,14.89,14.89,14.88,14.89,18858.0,13.0428,13.0428,13.034,13.0428,18858.0
2024-05-24 12:50:00,14.89,14.89,14.88,14.89,31553.0,13.0428,13.0428,13.034,13.0428,31553.0
2024-05-24 12:55:00,14.89,14.89,14.88,14.89,43697.0,13.0428,13.0428,13.034,13.0428,43697.0
2024-05-24 13:00:00,14.89,14.89,14.88,14.89,41707.0,13.0428,13.0428,13.034,13.0428,41707.0
2024-05-24 13:05:00,14.89,14.89,14.86,14.86,70336.0,13.0428,13.0428,13.0165,13.0165,70336.0
2024-05-24 13:10:00,14.87,14.87,14.86,14.87,41824.0,13.0253,13.0253,13.0165,13.0253,41824.0
2024-05-24 13:15:00,14.87,14.88,14.84,14.87,163436.0,13.0253,13.034,12.999,13.0253,163436.0
2024-05-24 13:20:00,14.87,14.88,14.86,14.87,65174.0,13.0253,13.034,13.0165,13.0253,65174.0
2024-05-24 13:25:00,14.87,14.88,14.86,14.87,159070.0,13.0253,13.034,13.0165,13.0253,159070.0
2024-05-24 13:30:00,14.87,14.88,14.86,14.86,51896.0,13.0253,13.034,13.0165,13.0165,51896.0
2024-05-24 13:35:00,14.87,14.88,14.86,14.88,78036.0,13.0253,13.034,13.0165,13.034,78036.0
2024-05-24 13:40:00,14.88,14.88,14.85,14.85,105287.0,13.034,13.034,13.0078,13.0078,105287.0
2024-05-24 13:45:00,14.85,14.86,14.84,14.85,90901.0,13.0078,13.0165,12.999,13.0078,90901.0
2024-05-24 13:50:00,14.85,14.86,14.84,14.86,125267.0,13.0078,13.0165,12.999,13.0165,125267.0
2024-05-24 13:55:00,14.86,14.86,14.85,14.86,52713.0,13.0165,13.0165,13.0078,13.0165,52713.0
2024-05-24 14:00:00,14.85,14.86,14.84,14.85,104086.0,13.0078,13.0165,12.999,13.0078,104086.0
2024-05-24 14:05:00,14.85,14.85,14.83,14.83,132971.0,13.0078,13.0078,12.9902,12.9902,132971.0
2024-05-24 14:10:00,14.84,14.84,14.82,14.83,96469.0,12.999,12.999,12.9815,12.9902,96469.0
2024-05-24 14:15:00,14.83,14.83,14.81,14.82,91489.0,12.9902,12.9902,12.9727,12.9815,91489.0
2024-05-24 14:20:00,14.82,14.83,14.8,14.81,216523.0,12.9815,12.9902,12.964,12.9727,216523.0
2024-05-24 14:25:00,14.81,14.81,14.77,14.78,246059.0,12.9727,12.9727,12.9377,12.9464,246059.0
2024-05-24 14:30:00,14.79,14.8,14.77,14.79,221970.0,12.9552,12.964,12.9377,12.9552,221970.0
2024-05-24 14:35:00,14.79,14.79,14.77,14.77,110439.0,12.9552,12.9552,12.9377,12.9377,110439.0
2024-05-24 14:40:00,14.77,14.78,14.76,14.78,157932.0,12.9377,12.9464,12.9289,12.9464,157932.0
2024-05-24 14:45:00,14.78,14.79,14.77,14.79,143785.0,12.9464,12.9552,12.9377,12.9552,143785.0
2024-05-24 14:50:00,14.79,14.8,14.77,14.79,161018.0,12.9552,12.964,12.9377,12.9552,161018.0
2024-05-24 14:55:00,14.79,14.79,14.76,14.77,97191.0,12.9552,12.9552,12.9289,12.9377,97191.0
2024-05-24 15:00:00,14.77,14.77,14.76,14.77,150503.0,12.9377,12.9377,12.9289,12.9377,150503.0
2024-05-24 15:05:00,14.77,14.77,14.76,14.77,50707.0,12.9377,12.9377,12.9289,12.9377,50707.0
2024-05-24 15:10:00,14.76,14.77,14.76,14.77,133042.0,12.9289,12.9377,12.9289,12.9377,133042.0
2024-05-24 15:15:00,14.76,14.77,14.76,14.77,87280.0,12.9289,12.9377,12.9289,12.9377,87280.0
2024-05-24 15:20:00,14.77,14.77,14.75,14.77,216536.0,12.9377,12.9377,12.9202,12.9377,216536.0
2024-05-24 15:25:00,14.77,14.78,14.76,14.78,152833.0,12.9377,12.9464,12.9289,12.9464,152833.0
2024-05-24 15:30:00,14.78,14.81,14.77,14.81,215358.0,12.9464,12.9727,12.9377,12.9727,215358.0
2024-05-24 15:35:00,14.8,14.82,14.8,14.8,172741.0,12.964,12.9815,12.964,12.964,172741.0
2024-05-24 15:40:00,14.81,14.81,14.78,14.79,133414.0,12.9727,12.9727,12.9464,12.9552,133414.0
2024-05-24 15:45:00,14.79,14.82,14.79,14.82,344541.0,12.9552,12.9815,12.9552,12.9815,344541.0
2024-05-24 15:50:00,14.82,14.83,14.81,14.83,302726.0,12.9815,12.9902,12.9727,12.9902,302726.0
2024-05-24 15:55:00,14.82,14.83,14.8,14.82,699285.0,12.9815,12.9902,12.964,12.9815,699285.0
2024-05-28 09:30:00,15.17,15.29,15.15,15.24,1118559.0,13.2881,13.3932,13.2705,13.3494,1118559.0
2024-05-28 09:35:00,15.24,15.27,15.16,15.19,319324.0,13.3494,13.3757,13.2793,13.3056,319324.0
2024-05-28 09:40:00,15.19,15.22,15.18,15.18,394814.0,13.3056,13.3319,13.2968,13.2968,394814.0
2024-05-28 09:45:00,15.17,15.24,15.15,15.23,318771.0,13.2881,13.3494,13.2705,13.3406,318771.0
2024-05-28 09:50:00,15.23,15.25,15.22,15.23,269672.0,13.3406,13.3581,13.3319,13.3406,269672.0
2024-05-28 09:55:00,15.23,15.23,15.16,15.17,155116.0,13.3406,13.3406,13.2793,13.2881,155116.0
2024-05-28 10:00:00,15.16,15.18,15.11,15.13,427200.0,13.2793,13.2968,13.2355,13.253,427200.0
2024-05-28 10:05:00,15.14,15.15,15.1,15.15,314134.0,13.2618,13.2705,13.2267,13.2705,314134.0
2024-05-28 10:10:00,15.15,15.15,15.1,15.12,318251.0,13.2705,13.2705,13.2267,13.2443,318251.0
2024-05-28 10:15:00,15.12,15.15,15.11,15.14,200127.0,13.2443,13.2705,13.2355,13.2618,200127.0
2024-05-28 10:20:00,15.14,15.18,15.13,15.16,194546.0,13.2618,13.2968,13.253,13.2793,194546.0
2024-05-28 10:25:00,15.16,15.21,15.15,15.21,372649.0,13.2793,13.3231,13.2705,13.3231,372649.0
2024-05-28 10:30:00,15.21,15.21,15.16,15.18,318931.0,13.3231,13.3231,13.2793,13.2968,318931.0
2024-05-28 10:35:00,15.17,15.19,15.16,15.17,325924.0,13.2881,13.3056,13.2793,13.2881,325924.0
2024-05-28 10:40:00,15.18,15.23,15.16,15.23,183950.0,13.2968,13.3406,13.2793,13.3406,183950.0
2024-05-28 10:45:00,15.23,15.25,15.22,15.25,205721.0,13.3406,13.3581,13.3319,13.3581,205721.0
2024-05-28 10:50:00,15.25,15.27,15.24,15.26,244862.0,13.3581,13.3757,13.3494,13.3669,244862.0
2024-05-28 10:55:00,15.26,15.26,15.23,15.23,137208.0,13.3669,13.3669,13.3406,13.3406,137208.0
2024-05-28 11:00:00,15.23,15.25,15.21,15.22,258244.0,13.3406,13.3581,13.3231,13.3319,258244.0
2024-05-28 11:05:00,15.21,15.22,15.19,15.21,168120.0,13.3231,13.3319,13.3056,13.3231,168120.0
2024-05-28 11:10:00,15.21,15.25,15.2,15.25,192254.0,13.3231,13.3581,13.3143,13.3581,192254.0
2024-05-28 11:15:00,15.24,15.26,15.24,15.25,117736.0,13.3494,13.3669,13.3494,13.3581,117736.0
2024-05-28 11:20:00,15.25,15.29,15.24,15.29,171546.0,13.3581,13.3932,13.3494,13.3932,171546.0
2024-05-28 11:25:00,15.28,15.29,15.26,15.28,113912.0,13.3844,13.3932,13.3669,13.3844,113912.0
2024-05-28 11:30:00,15.28,15.29,15.27,15.29,205964.0,13.3844,13.3932,13.3757,13.3932,205964.0
2024-05-28 11:35:00,15.29,15.3,15.27,15.29,428302.0,13.3932,13.4019,13.3757,13.3932,428302.0
2024-05-28 11:40:00,15.29,15.32,15.28,15.29,311300.0,13.3932,13.4194,13.3844,13.3932,311300.0
2024-05-28 11:45:00,15.29,15.31,15.27,15.31,312846.0,13.3932,13.4107,13.3757,13.4107,312846.0
2024-05-28 11:50:00,15.31,15.31,15.3,15.3,128699.0,13.4107,13.4107,13.4019,13.4019,128699.0
2024-05-28 11:55:00,15.3,15.31,15.28,15.29,226913.0,13.4019,13.4107,13.3844,13.3932,226913.0
2024-05-28 12:00:00,15.28,15.34,15.28,15.33,345552.0,13.3844,13.437,13.3844,13.4282,345552.0
2024-05-28 12:05:00,15.33,15.33,15.31,15.31,133093.0,13.4282,13.4282,13.4107,13.4107,133093.0
2024-05-28 12:10:00,15.31,15.34,15.3,15.34,242087.0,13.4107,13.437,13.4019,13.437,242087.0
2024-05-28 12:15:00,15.34,15.34,15.32,15.34,146018.0,13.437,13.437,13.4194,13.437,146018.0
2024-05-28 12:20:00,15.33,15.36,15.3,15.3,457883.0,13.4282,13.4545,13.4019,13.4019,457883.0
2024-05-28 12:25:00,15.31,15.31,15.29,15.29,172023.0,13.4107,13.4107,13.3932,13.3932,172023.0
2024-05-28 12:30:00,15.3,15.34,15.29,15.34,242662.0,13.4019,13.437,13.3932,13.437,242662.0
2024-05-28 12:35:00,15.33,15.34,15.29,15.3,300856.0,13.4282,13.437,13.3932,13.4019,300856.0
2024-05-28 12:40:00,15.3,15.32,15.29,15.29,176408.0,13.4019,13.4194,13.3932,13.3932,176408.0
2024-05-28 12:45:00,15.29,15.3,15.26,15.27,115448.0,13.3932,13.4019,13.3669,13.3757,115448.0
2024-05-28 12:50:00,15.28,15.28,15.24,15.25,135190.0,13.3844,13.3844,13.3494,13.3581,135190.0
2024-05-28 12:55:00,15.24,15.24,15.19,15.19,152164.0,13.3494,13.3494,13.3056,13.3056,152164.0
2024-05-28 13:00:00,15.2,15.2,15.18,15.19,182838.0,13.3143,13.3143,13.2968,13.3056,182838.0
2024-05-28 13:05:00,15.18,15.21,15.18,15.2,91795.0,13.2968,13.3231,13.2968,13.3143,91795.0
2024-05-28 13:10:00,15.21,15.21,15.19,15.2,91819.0,13.3231,13.3231,13.3056,13.3143,91819.0
2024-05-28 13:15:00,15.2,15.22,15.19,15.22,138522.0,13.3143,13.3319,13.3056,13.3319,138522.0
2024-05-28 13:20:00,15.21,15.24,15.21,15.23,102984.0,13.3231,13.3494,13.3231,13.3406,102984.0
2024-05-28 13:25:00,15.23,15.23,15.22,15.23,57757.0,13.3406,13.3406,13.3319,13.3406,57757.0
2024-05-28 13:30:00,15.23,15.24,15.2,15.23,150711.0,13.3406,13.3494,13.3143,13.3406,150711.0
2024-05-28 13:35:00,15.23,15.24,15.22,15.23,142466.0,13.3406,13.3494,13.3319,13.3406,142466.0
2024-05-28 13:40:00,15.23,15.23,15.19,15.2,269012.0,13.3406,13.3406,13.3056,13.3143,269012.0
2024-05-28 13:45:00,15.2,15.2,15.17,15.19,123267.0,13.3143,13.3143,13.2881,13.3056,123267.0
2024-05-28 13:50:00,15.19,15.19,15.15,15.16,201045.0,13.3056,13.3056,13.2705,13.2793,201045.0
2024-05-28 13:55:00,15.16,15.17,15.15,15.16,73197.0,13.2793,13.2881,13.2705,13.2793,73197.0
2024-05-28 14:00:00,15.16,15.18,15.13,15.18,169541.0,13.2793,13.2968,13.253,13.2968,169541.0
2024-05-28 14:05:00,15.18,15.2,15.17,15.2,111172.0,13.2968,13.3143,13.2881,13.3143,111172.0
2024-05-28 14:10:00,15.2,15.2,15.18,15.19,114933.0,13.3143,13.3143,13.2968,13.3056,114933.0
2024-05-28 14:15:00,15.19,15.2,15.18,15.2,46464.0,13.3056,13.3143,13.2968,13.3143,46464.0
2024-05-28 14:20:00,15.19,15.2,15.17,15.19,86173.0,13.3056,13.3143,13.2881,13.3056,86173.0
2024-05-28 14:25:00,15.19,15.2,15.17,15.19,89348.0,13.3056,13.3143,13.2881,13.3056,89348.0
2024-05-28 14:30:00,15.19,15.19,15.17,15.18,148737.0,13.3056,13.3056,13.2881,13.2968,148737.0
2024-05-28 14:35:00,15.18,15.19,15.16,15.18,106431.0,13.2968,13.3056,13.2793,13.2968,106431.0
2024-05-28 14:40:00,15.18,15.2,15.17,15.2,115535.0,13.2968,13.3143,13.2881,13.3143,115535.0
2024-05-28 14:45:00,15.2,15.2,15.18,15.19,66901.0,13.3143,13.3143,13.2968,13.3056,66901.0
2024-05-28 14:50:00,15.19,15.19,15.17,15.19,80697.0,13.3056,13.3056,13.2881,13.3056,80697.0
2024-05-28 14:55:00,15.19,15.21,15.18,15.2,75585.0,13.3056,13.3231,13.2968,13.3143,75585.0
2024-05-28 15:00:00,15.2,15.21,15.19,15.19,120887.0,13.3143,13.3231,13.3056,13.3056,120887.0
2024-05-28 15:05:00,15.19,15.21,15.18,15.2,122777.0,13.3056,13.3231,13.2968,13.3143,122777.0
2024-05-28 15:10:00,15.2,15.21,15.19,15.19,118415.0,13.3143,13.3231,13.3056,13.3056,118415.0
2024-05-28 15:15:00,15.2,15.2,15.18,15.19,115493.0,13.3143,13.3143,13.2968,13.3056,115493.0
2024-05-28 15:20:00,15.2,15.21,15.19,15.21,117321.0,13.3143,13.3231,13.3056,13.3231,117321.0
2024-05-28 15:25:00,15.21,15.22,15.2,15.21,109672.0,13.3231,13.3319,13.3143,13.3231,109672.0
2024-05-28 15:30:00,15.21,15.24,15.2,15.24,110680.0,13.3231,13.3494,13.3143,13.3494,110680.0
2024-05-28 15:35:00,15.24,15.24,15.23,15.24,145901.0,13.3494,13.3494,13.3406,13.3494,145901.0
2024-05-28 15:40:00,15.24,15.27,15.23,15.26,694321.0,13.3494,13.3757,13.3406,13.3669,694321.0
2024-05-28 15:45:00,15.26,15.27,15.22,15.23,434218.0,13.3669,13.3757,13.3319,13.3406,434218.0
2024-05-28 15:50:00,15.24,15.26,15.23,15.26,149245.0,13.3494,13.3669,13.3406,13.3669,149245.0
2024-05-28 15:55:00,15.26,15.27,15.24,15.25,628706.0,13.3669,13.3757,13.3494,13.3581,628706.0
2024-05-29 09:30:00,15.1,15.14,14.98,14.98,660251.0,13.2267,13.2618,13.1216,13.1216,660251.0
2024-05-29 09:35:00,14.99,15.05,14.94,15.03,299160.0,13.1304,13.1829,13.0866,13.1654,299160.0
2024-05-29 09:40:00,15.03,15.04,14.96,14.98,247127.0,13.1654,13.1742,13.1041,13.1216,247127.0
2024-05-29 09:45:00,14.98,15.01,14.97,15.01,181932.0,13.1216,13.1479,13.1129,13.1479,181932.0
2024-05-29 09:50:00,15.01,15.04,15.0,15.02,109970.0,13.1479,13.1742,13.1391,13.1567,109970.0
2024-05-29 09:55:00,15.02,15.02,14.97,14.99,140373.0,13.1567,13.1567,13.1129,13.1304,140373.0
2024-05-29 10:00:00,14.99,15.12,14.98,15.1,833432.0,13.1304,13.2443,13.1216,13.2267,833432.0
2024-05-29 10:05:00,15.1,15.13,15.09,15.11,263792.0,13.2267,13.253,13.218,13.2355,263792.0
2024-05-29 10:10:00,15.11,15.12,15.1,15.1,277969.0,13.2355,13.2443,13.2267,13.2267,277969.0
2024-05-29 10:15:00,15.11,15.11,15.1,15.1,237880.0,13.2355,13.2355,13.2267,13.2267,237880.0
2024-05-29 10:20:00,15.1,15.12,15.1,15.12,165599.0,13.2267,13.2443,13.2267,13.2443,165599.0
2024-05-29 10:25:00,15.11,15.17,15.11,15.16,142485.0,13.2355,13.2881,13.2355,13.2793,142485.0
2024-05-29 10:30:00,15.16,15.17,15.12,15.13,180988.0,13.2793,13.2881,13.2443,13.253,180988.0
2024-05-29 10:35:00,15.14,15.17,15.13,15.16,119022.0,13.2618,13.2881,13.253,13.2793,119022.0
2024-05-29 10:40:00,15.16,15.18,15.14,15.16,113725.0,13.2793,13.2968,13.2618,13.2793,113725.0
2024-05-29 10:45:00,15.16,15.22,15.15,15.21,489577.0,13.2793,13.3319,13.2705,13.3231,489577.0
2024-05-29 10:50:00,15.22,15.23,15.2,15.21,314883.0,13.3319,13.3406,13.3143,13.3231,314883.0
2024-05-29 10:55:00,15.22,15.22,15.19,15.21,278365.0,13.3319,13.3319,13.3056,13.3231,278365.0
2024-05-29 11:00:00,15.21,15.22,15.2,15.2,175988.0,13.3231,13.3319,13.3143,13.3143,175988.0
2024-05-29 11:05:00,15.2,15.21,15.17,15.19,536309.0,13.3143,13.3231,13.2881,13.3056,536309.0
2024-05-29 11:10:00,15.18,15.18,15.16,15.18,175828.0,13.2968,13.2968,13.2793,13.2968,175828.0
2024-05-29 11:15:00,15.18,15.19,15.16,15.17,278246.0,13.2968,13.3056,13.2793,13.2881,278246.0
2024-05-29 11:20:00,15.16,15.17,15.14,15.16,249571.0,13.2793,13.2881,13.2618,13.2793,249571.0
2024-05-29 11:25:00,15.16,15.19,15.15,15.17,352349.0,13.2793,13.3056,13.2705,13.2881,352349.0
2024-05-29 11:30:00,15.17,15.17,15.14,15.14,92704.0,13.2881,13.2881,13.2618,13.2618,92704.0
2024-05-29 11:35:00,15.15,15.15,15.12,15.13,123008.0,13.2705,13.2705,13.2443,13.253,123008.0
2024-05-29 11:40:00,15.13,15.14,15.11,15.14,232879.0,13.253,13.2618,13.2355,13.2618,232879.0
2024-05-29 11:45:00,15.14,15.16,15.12,15.16,116650.0,13.2618,13.2793,13.2443,13.2793,116650.0
2024-05-29 11:50:00,15.16,15.17,15.14,15.15,141314.0,13.2793,13.2881,13.2618,13.2705,141314.0
2024-05-29 11:55:00,15.14,15.16,15.14,15.14,116331.0,13.2618,13.2793,13.2618,13.2618,116331.0
2024-05-29 12:00:00,15.14,15.15,15.12,15.15,113196.0,13.2618,13.2705,13.2443,13.2705,113196.0
2024-05-29 12:05:00,15.14,15.15,15.12,15.13,55902.0,13.2618,13.2705,13.2443,13.253,55902.0
2024-05-29 12:10:00,15.13,15.13,15.1,15.11,91025.0,13.253,13.253,13.2267,13.2355,91025.0
2024-05-29 12:15:00,15.1,15.12,15.1,15.12,138580.0,13.2267,13.2443,13.2267,13.2443,138580.0
2024-05-29 12:20:00,15.12,15.14,15.11,15.14,178513.0,13.2443,13.2618,13.2355,13.2618,178513.0
2024-05-29 12:25:00,15.14,15.15,15.12,15.12,106842.0,13.2618,13.2705,13.2443,13.2443,106842.0
2024-05-29 12:30:00,15.13,15.15,15.12,15.15,134226.0,13.253,13.2705,13.2443,13.2705,134226.0
2024-05-29 12:35:00,15.15,15.15,15.14,15.15,56974.0,13.2705,13.2705,13.2618,13.2705,56974.0
2024-05-29 12:40:00,15.15,15.15,15.13,15.14,68169.0,13.2705,13.2705,13.253,13.2618,68169.0
2024-05-29 12:45:00,15.14,15.14,15.12,15.13,137366.0,13.2618,13.2618,13.2443,13.253,137366.0
2024-05-29 12:50:00,15.13,15.14,15.11,15.11,182301.0,13.253,13.2618,13.2355,13.2355,182301.0
2024-05-29 12:55:00,15.12,15.13,15.11,15.12,110197.0,13.2443,13.253,13.2355,13.2443,110197.0
2024-05-29 13:00:00,15.13,15.13,15.1,15.11,116744.0,13.253,13.253,13.2267,13.2355,116744.0
2024-05-29 13:05:00,15.11,15.11,15.09,15.1,166648.0,13.2355,13.2355,13.218,13.2267,166648.0
2024-05-29 13:10:00,15.1,15.12,15.09,15.11,105924.0,13.2267,13.2443,13.218,13.2355,105924.0
2024-05-29 13:15:00,15.11,15.12,15.09,15.12,112367.0,13.2355,13.2443,13.218,13.2443,112367.0
2024-05-29 13:20:00,15.11,15.13,15.1,15.12,222633.0,13.2355,13.253,13.2267,13.2443,222633.0
2024-05-29 13:25:00,15.12,15.12,15.1,15.11,203260.0,13.2443,13.2443,13.2267,13.2355,203260.0
2024-05-29 13:30:00,15.1,15.1,15.09,15.1,82199.0,13.2267,13.2267,13.218,13.2267,82199.0
2024-05-29 13:35:00,15.1,15.1,15.08,15.1,74052.0,13.2267,13.2267,13.2092,13.2267,74052.0
2024-05-29 13:40:00,15.1,15.1,15.07,15.08,197234.0,13.2267,13.2267,13.2005,13.2092,197234.0
2024-05-29 13:45:00,15.08,15.08,15.06,15.07,91897.0,13.2092,13.2092,13.1917,13.2005,91897.0
2024-05-29 13:50:00,15.07,15.09,15.06,15.09,185915.0,13.2005,13.218,13.1917,13.218,185915.0
2024-05-29 13:55:00,15.09,15.1,15.07,15.08,118582.0,13.218,13.2267,13.2005,13.2092,118582.0
2024-05-29 14:00:00,15.09,15.09,15.08,15.09,51130.0,13.218,13.218,13.2092,13.218,51130.0
2024-05-29 14:05:00,15.09,15.1,15.08,15.1,83739.0,13.218,13.2267,13.2092,13.2267,83739.0
2024-05-29 14:10:00,15.1,15.12,15.09,15.11,192896.0,13.2267,13.2443,13.218,13.2355,192896.0
2024-05-29 14:15:00,15.11,15.11,15.1,15.11,14844.0,13.2355,13.2355,13.2267,13.2355,14844.0
2024-05-29 14:20:00,15.11,15.13,15.1,15.13,180707.0,13.2355,13.253,13.2267,13.253,180707.0
2024-05-29 14:25:00,15.13,15.15,15.12,15.14,201169.0,13.253,13.2705,13.2443,13.2618,201169.0
2024-05-29 14:30:00,15.15,15.15,15.14,15.15,50813.0,13.2705,13.2705,13.2618,13.2705,50813.0
2024-05-29 14:35:00,15.15,15.16,15.12,15.13,267459.0,13.2705,13.2793,13.2443,13.253,267459.0
2024-05-29 14:40:00,15.12,15.15,15.11,15.11,378973.0,13.2443,13.2705,13.2355,13.2355,378973.0
2024-05-29 14:45:00,15.12,15.12,15.08,15.09,333066.0,13.2443,13.2443,13.2092,13.218,333066.0
2024-05-29 14:50:00,15.09,15.11,15.07,15.08,144877.0,13.218,13.2355,13.2005,13.2092,144877.0
2024-05-29 14:55:00,15.08,15.09,15.07,15.08,107939.0,13.2092,13.218,13.2005,13.2092,107939.0
2024-05-29 15:00:00,15.08,15.08,15.06,15.07,160949.0,13.2092,13.2092,13.1917,13.2005,160949.0
2024-05-29 15:05:00,15.07,15.07,15.05,15.07,241628.0,13.2005,13.2005,13.1829,13.2005,241628.0
2024-05-29 15:10:00,15.07,15.08,15.06,15.08,88133.0,13.2005,13.2092,13.1917,13.2092,88133.0
2024-05-29 15:15:00,15.07,15.12,15.07,15.12,351985.0,13.2005,13.2443,13.2005,13.2443,351985.0
2024-05-29 15:20:00,15.12,15.16,15.11,15.16,230588.0,13.2443,13.2793,13.2355,13.2793,230588.0
2024-05-29 15:25:00,15.16,15.18,15.14,15.18,201984.0,13.2793,13.2968,13.2618,13.2968,201984.0
2024-05-29 15:30:00,15.18,15.19,15.15,15.18,335005.0,13.2968,13.3056,13.2705,13.2968,335005.0
2024-05-29 15:35:00,15.18,15.19,15.17,15.19,176392.0,13.2968,13.3056,13.2881,13.3056,176392.0
2024-05-29 15:40:00,15.18,15.19,15.17,15.19,370757.0,13.2968,13.3056,13.2881,13.3056,370757.0
2024-05-29 15:45:00,15.19,15.19,15.16,15.17,512155.0,13.3056,13.3056,13.2793,13.2881,512155.0
2024-05-29 15:50:00,15.16,15.18,15.15,15.16,490088.0,13.2793,13.2968,13.2705,13.2793,490088.0
2024-05-29 15:55:00,15.16,15.18,15.13,15.13,1089284.0,13.2793,13.2968,13.253,13.253,1089284.0
2024-05-30 09:30:00,15.19,15.31,15.18,15.25,446987.0,13.3056,13.4107,13.2968,13.3581,446987.0
2024-05-30 09:35:00,15.25,15.25,15.19,15.21,186622.0,13.3581,13.3581,13.3056,13.3231,186622.0
2024-05-30 09:40:00,15.21,15.29,15.2,15.27,191669.0,13.3231,13.3932,13.3143,13.3757,191669.0
2024-05-30 09:45:00,15.27,15.32,15.26,15.31,98489.0,13.3757,13.4194,13.3669,13.4107,98489.0
2024-05-30 09:50:00,15.31,15.33,15.29,15.33,122056.0,13.4107,13.4282,13.3932,13.4282,122056.0
2024-05-30 09:55:00,15.33,15.37,15.32,15.37,182516.0,13.4282,13.4632,13.4194,13.4632,182516.0
2024-05-30 10:00:00,15.37,15.38,15.34,15.36,172200.0,13.4632,13.472,13.437,13.4545,172200.0
2024-05-30 10:05:00,15.35,15.39,15.34,15.38,78210.0,13.4457,13.4808,13.437,13.472,78210.0
2024-05-30 10:10:00,15.39,15.41,15.36,15.39,167901.0,13.4808,13.4983,13.4545,13.4808,167901.0
2024-05-30 10:15:00,15.39,15.45,15.38,15.4,469797.0,13.4808,13.5333,13.472,13.4895,469797.0
2024-05-30 10:20:00,15.4,15.44,15.39,15.44,223070.0,13.4895,13.5246,13.4808,13.5246,223070.0
2024-05-30 10:25:00,15.44,15.44,15.42,15.43,80685.0,13.5246,13.5246,13.507,13.5158,80685.0
2024-05-30 10:30:00,15.44,15.44,15.4,15.42,148426.0,13.5246,13.5246,13.4895,13.507,148426.0
2024-05-30 10:35:00,15.42,15.42,15.39,15.41,144137.0,13.507,13.507,13.4808,13.4983,144137.0
2024-05-30 10:40:00,15.41,15.41,15.39,15.41,182759.0,13.4983,13.4983,13.4808,13.4983,182759.0
2024-05-30 10:45:00,15.41,15.44,15.4,15.44,86409.0,13.4983,13.5246,13.4895,13.5246,86409.0
2024-05-30 10:50:00,15.44,15.44,15.4,15.41,291916.0,13.5246,13.5246,13.4895,13.4983,291916.0
2024-05-30 10:55:00,15.41,15.42,15.4,15.41,79582.0,13.4983,13.507,13.4895,13.4983,79582.0
2024-05-30 11:00:00,15.41,15.42,15.38,15.39,128422.0,13.4983,13.507,13.472,13.4808,128422.0
2024-05-30 11:05:00,15.38,15.42,15.37,15.41,185424.0,13.472,13.507,13.4632,13.4983,185424.0
2024-05-30 11:10:00,15.4,15.42,15.4,15.41,56881.0,13.4895,13.507,13.4895,13.4983,56881.0
2024-05-30 11:15:00,15.41,15.44,15.4,15.44,67806.0,13.4983,13.5246,13.4895,13.5246,67806.0
2024-05-30 11:20:00,15.44,15.44,15.41,15.42,114962.0,13.5246,13.5246,13.4983,13.507,114962.0
2024-05-30 11:25:00,15.43,15.43,15.39,15.4,124100.0,13.5158,13.5158,13.4808,13.4895,124100.0
2024-05-30 11:30:00,15.4,15.41,15.39,15.41,151593.0,13.4895,13.4983,13.4808,13.4983,151593.0
2024-05-30 11:35:00,15.41,15.41,15.39,15.4,50856.0,13.4983,13.4983,13.4808,13.4895,50856.0
2024-05-30 11:40:00,15.4,15.4,15.38,15.39,95530.0,13.4895,13.4895,13.472,13.4808,95530.0
2024-05-30 11:45:00,15.39,15.4,15.38,15.39,41913.0,13.4808,13.4895,13.472,13.4808,41913.0
2024-05-30 11:50:00,15.39,15.4,15.38,15.4,58373.0,13.4808,13.4895,13.472,13.4895,58373.0
2024-05-30 11:55:00,15.4,15.4,15.39,15.4,19296.0,13.4895,13.4895,13.4808,13.4895,19296.0
2024-05-30 12:00:00,15.4,15.41,15.39,15.41,116989.0,13.4895,13.4983,13.4808,13.4983,116989.0
2024-05-30 12:05:00,15.41,15.42,15.39,15.42,105633.0,13.4983,13.507,13.4808,13.507,105633.0
2024-05-30 12:10:00,15.42,15.43,15.41,15.43,32262.0,13.507,13.5158,13.4983,13.5158,32262.0
2024-05-30 12:15:00,15.42,15.44,15.42,15.43,154839.0,13.507,13.5246,13.507,13.5158,154839.0
2024-05-30 12:20:00,15.43,15.43,15.42,15.43,32278.0,13.5158,13.5158,13.507,13.5158,32278.0
2024-05-30 12:25:00,15.43,15.43,15.41,15.43,102284.0,13.5158,13.5158,13.4983,13.5158,102284.0
2024-05-30 12:30:00,15.43,15.44,15.4,15.41,169526.0,13.5158,13.5246,13.4895,13.4983,169526.0
2024-05-30 12:35:00,15.41,15.43,15.4,15.43,113698.0,13.4983,13.5158,13.4895,13.5158,113698.0
2024-05-30 12:40:00,15.43,15.45,15.42,15.45,232636.0,13.5158,13.5333,13.507,13.5333,232636.0
2024-05-30 12:45:00,15.44,15.47,15.44,15.46,148657.0,13.5246,13.5508,13.5246,13.5421,148657.0
2024-05-30 12:50:00,15.47,15.5,15.46,15.49,252850.0,13.5508,13.5771,13.5421,13.5684,252850.0
2024-05-30 12:55:00,15.49,15.5,15.47,15.5,285771.0,13.5684,13.5771,13.5508,13.5771,285771.0
2024-05-30 13:00:00,15.5,15.51,15.49,15.51,56383.0,13.5771,13.5859,13.5684,13.5859,56383.0
2024-05-30 13:05:00,15.51,15.52,15.48,15.49,302983.0,13.5859,13.5946,13.5596,13.5684,302983.0
2024-05-30 13:10:00,15.49,15.49,15.46,15.47,163989.0,13.5684,13.5684,13.5421,13.5508,163989.0
2024-05-30 13:15:00,15.46,15.48,15.45,15.46,110001.0,13.5421,13.5596,13.5333,13.5421,110001.0
2024-05-30 13:20:00,15.46,15.46,15.45,15.46,30398.0,13.5421,13.5421,13.5333,13.5421,30398.0
2024-05-30 13:25:00,15.46,15.47,15.42,15.43,136373.0,13.5421,13.5508,13.507,13.5158,136373.0
2024-05-30 13:30:00,15.43,15.43,15.4,15.41,212484.0,13.5158,13.5158,13.4895,13.4983,212484.0
2024-05-30 13:35:00,15.41,15.42,15.39,15.4,65372.0,13.4983,13.507,13.4808,13.4895,65372.0
2024-05-30 13:40:00,15.4,15.41,15.39,15.41,49093.0,13.4895,13.4983,13.4808,13.4983,49093.0
2024-05-30 13:45:00,15.41,15.43,15.4,15.41,165130.0,13.4983,13.5158,13.4895,13.4983,165130.0
2024-05-30 13:50:00,15.4,15.41,15.4,15.4,43753.0,13.4895,13.4983,13.4895,13.4895,43753.0
2024-05-30 13:55:00,15.41,15.41,15.4,15.41,28636.0,13.4983,13.4983,13.4895,13.4983,28636.0
2024-05-30 14:00:00,15.4,15.41,15.39,15.4,143269.0,13.4895,13.4983,13.4808,13.4895,143269.0
2024-05-30 14:05:00,15.4,15.42,15.39,15.42,75860.0,13.4895,13.507,13.4808,13.507,75860.0
2024-05-30 14:10:00,15.42,15.43,15.41,15.43,51900.0,13.507,13.5158,13.4983,13.5158,51900.0
2024-05-30 14:15:00,15.43,15.43,15.41,15.42,71282.0,13.5158,13.5158,13.4983,13.507,71282.0
2024-05-30 14:20:00,15.41,15.42,15.36,15.39,280342.0,13.4983,13.507,13.4545,13.4808,280342.0
2024-05-30 14:25:00,15.39,15.39,15.38,15.38,32106.0,13.4808,13.4808,13.472,13.472,32106.0
2024-05-30 14:30:00,15.38,15.4,15.38,15.39,147262.0,13.472,13.4895,13.472,13.4808,147262.0
2024-05-30 14:35:00,15.39,15.39,15.36,15.37,121024.0,13.4808,13.4808,13.4545,13.4632,121024.0
2024-05-30 14:40:00,15.37,15.38,15.36,15.38,103701.0,13.4632,13.472,13.4545,13.472,103701.0
2024-05-30 14:45:00,15.38,15.39,15.37,15.39,48139.0,13.472,13.4808,13.4632,13.4808,48139.0
2024-05-30 14:50:00,15.39,15.4,15.38,15.4,96430.0,13.4808,13.4895,13.472,13.4895,96430.0
2024-05-30 14:55:00,15.4,15.4,15.38,15.39,83677.0,13.4895,13.4895,13.472,13.4808,83677.0
2024-05-30 15:00:00,15.39,15.4,15.38,15.4,58594.0,13.4808,13.4895,13.472,13.4895,58594.0
2024-05-30 15:05:00,15.4,15.41,15.39,15.41,25382.0,13.4895,13.4983,13.4808,13.4983,25382.0
2024-05-30 15:10:00,15.41,15.42,15.4,15.42,78522.0,13.4983,13.507,13.4895,13.507,78522.0
2024-05-30 15:15:00,15.43,15.43,15.41,15.41,102607.0,13.5158,13.5158,13.4983,13.4983,102607.0
2024-05-30 15:20:00,15.41,15.42,15.4,15.41,70403.0,13.4983,13.507,13.4895,13.4983,70403.0
2024-05-30 15:25:00,15.41,15.41,15.37,15.39,151536.0,13.4983,13.4983,13.4632,13.4808,151536.0
2024-05-30 15:30:00,15.39,15.39,15.37,15.38,159081.0,13.4808,13.4808,13.4632,13.472,159081.0
2024-05-30 15:35:00,15.38,15.39,15.36,15.38,156394.0,13.472,13.4808,13.4545,13.472,156394.0
2024-05-30 15:40:00,15.38,15.39,15.37,15.38,182413.0,13.472,13.4808,13.4632,13.472,182413.0
2024-05-30 15:45:00,15.38,15.38,15.36,15.37,129217.0,13.472,13.472,13.4545,13.4632,129217.0
2024-05-30 15:50:00,15.37,15.39,15.36,15.39,186433.0,13.4632,13.4808,13.4545,13.4808,186433.0
2024-05-30 15:55:00,15.39,15.39,15.34,15.35,895944.0,13.4808,13.4808,13.437,13.4457,895944.0
2024-05-31 09:30:00,15.31,15.32,15.22,15.3,494505.0,13.4107,13.4194,13.3319,13.4019,494505.0
2024-05-31 09:35:00,15.3,15.36,15.29,15.32,177219.0,13.4019,13.4545,13.3932,13.4194,177219.0
2024-05-31 09:40:00,15.33,15.38,15.31,15.38,273816.0,13.4282,13.472,13.4107,13.472,273816.0
2024-05-31 09:45:00,15.38,15.42,15.37,15.37,243157.0,13.472,13.507,13.4632,13.4632,243157.0
2024-05-31 09:50:00,15.37,15.4,15.35,15.37,371033.0,13.4632,13.4895,13.4457,13.4632,371033.0
2024-05-31 09:55:00,15.37,15.37,15.28,15.3,433385.0,13.4632,13.4632,13.3844,13.4019,433385.0
2024-05-31 10:00:00,15.31,15.33,15.28,15.32,184040.0,13.4107,13.4282,13.3844,13.4194,184040.0
2024-05-31 10:05:00,15.32,15.4,15.31,15.4,380118.0,13.4194,13.4895,13.4107,13.4895,380118.0
2024-05-31 10:10:00,15.4,15.4,15.37,15.38,268527.0,13.4895,13.4895,13.4632,13.472,268527.0
2024-05-31 10:15:00,15.37,15.39,15.33,15.37,405769.0,13.4632,13.4808,13.4282,13.4632,405769.0
2024-05-31 10:20:00,15.38,15.38,15.3,15.31,112524.0,13.472,13.472,13.4019,13.4107,112524.0
2024-05-31 10:25:00,15.31,15.33,15.29,15.31,200186.0,13.4107,13.4282,13.3932,13.4107,200186.0
2024-05-31 10:30:00,15.31,15.34,15.29,15.32,142896.0,13.4107,13.437,13.3932,13.4194,142896.0
2024-05-31 10:35:00,15.32,15.34,15.31,15.32,244280.0,13.4194,13.437,13.4107,13.4194,244280.0
2024-05-31 10:40:00,15.32,15.32,15.29,15.32,243296.0,13.4194,13.4194,13.3932,13.4194,243296.0
2024-05-31 10:45:00,15.32,15.32,15.27,15.29,232101.0,13.4194,13.4194,13.3757,13.3932,232101.0
2024-05-31 10:50:00,15.28,15.29,15.25,15.26,338716.0,13.3844,13.3932,13.3581,13.3669,338716.0
2024-05-31 10:55:00,15.27,15.29,15.26,15.29,117231.0,13.3757,13.3932,13.3669,13.3932,117231.0
2024-05-31 11:00:00,15.29,15.32,15.27,15.31,327057.0,13.3932,13.4194,13.3757,13.4107,327057.0
2024-05-31 11:05:00,15.32,15.33,15.3,15.33,80971.0,13.4194,13.4282,13.4019,13.4282,80971.0
2024-05-31 11:10:00,15.33,15.37,15.32,15.37,251724.0,13.4282,13.4632,13.4194,13.4632,251724.0
2024-05-31 11:15:00,15.37,15.41,15.36,15.39,206667.0,13.4632,13.4983,13.4545,13.4808,206667.0
2024-05-31 11:20:00,15.39,15.4,15.37,15.4,183650.0,13.4808,13.4895,13.4632,13.4895,183650.0
2024-05-31 11:25:00,15.39,15.4,15.36,15.37,104776.0,13.4808,13.4895,13.4545,13.4632,104776.0
2024-05-31 11:30:00,15.37,15.37,15.34,15.36,183536.0,13.4632,13.4632,13.437,13.4545,183536.0
2024-05-31 11:35:00,15.35,15.36,15.32,15.33,50526.0,13.4457,13.4545,13.4194,13.4282,50526.0
2024-05-31 11:40:00,15.33,15.36,15.32,15.35,79044.0,13.4282,13.4545,13.4194,13.4457,79044.0
2024-05-31 11:45:00,15.36,15.37,15.33,15.37,212960.0,13.4545,13.4632,13.4282,13.4632,212960.0
2024-05-31 11:50:00,15.37,15.37,15.35,15.36,60309.0,13.4632,13.4632,13.4457,13.4545,60309.0
2024-05-31 11:55:00,15.35,15.36,15.33,15.33,64059.0,13.4457,13.4545,13.4282,13.4282,64059.0
2024-05-31 12:00:00,15.34,15.38,15.33,15.37,213295.0,13.437,13.472,13.4282,13.4632,213295.0
2024-05-31 12:05:00,15.37,15.38,15.36,15.37,58949.0,13.4632,13.472,13.4545,13.4632,58949.0
2024-05-31 12:10:00,15.37,15.38,15.36,15.38,90245.0,13.4632,13.472,13.4545,13.472,90245.0
2024-05-31 12:15:00,15.38,15.39,15.37,15.38,121665.0,13.472,13.4808,13.4632,13.472,121665.0
2024-05-31 12:20:00,15.38,15.38,15.35,15.37,123594.0,13.472,13.472,13.4457,13.4632,123594.0
2024-05-31 12:25:00,15.37,15.39,15.36,15.39,132418.0,13.4632,13.4808,13.4545,13.4808,132418.0
2024-05-31 12:30:00,15.39,15.42,15.38,15.42,173230.0,13.4808,13.507,13.472,13.507,173230.0
2024-05-31 12:35:00,15.41,15.42,15.4,15.41,131654.0,13.4983,13.507,13.4895,13.4983,131654.0
2024-05-31 12:40:00,15.41,15.42,15.4,15.41,83429.0,13.4983,13.507,13.4895,13.4983,83429.0
2024-05-31 12:45:00,15.41,15.43,15.4,15.42,91134.0,13.4983,13.5158,13.4895,13.507,91134.0
2024-05-31 12:50:00,15.42,15.43,15.42,15.42,14734.0,13.507,13.5158,13.507,13.507,14734.0
2024-05-31 12:55:00,15.43,15.44,15.42,15.43,100842.0,13.5158,13.5246,13.507,13.5158,100842.0
2024-05-31 13:00:00,15.43,15.45,15.41,15.44,156397.0,13.5158,13.5333,13.4983,13.5246,156397.0
2024-05-31 13:05:00,15.43,15.45,15.42,15.45,97987.0,13.5158,13.5333,13.507,13.5333,97987.0
2024-05-31 13:10:00,15.45,15.46,15.44,15.46,97085.0,13.5333,13.5421,13.5246,13.5421,97085.0
2024-05-31 13:15:00,15.46,15.46,15.44,15.44,125026.0,13.5421,13.5421,13.5246,13.5246,125026.0
2024-05-31 13:20:00,15.45,15.45,15.42,15.45,139941.0,13.5333,13.5333,13.507,13.5333,139941.0
2024-05-31 13:25:00,15.44,15.45,15.43,15.44,48450.0,13.5246,13.5333,13.5158,13.5246,48450.0
2024-05-31 13:30:00,15.45,15.45,15.44,15.45,65777.0,13.5333,13.5333,13.5246,13.5333,65777.0
2024-05-31 13:35:00,15.45,15.45,15.43,15.43,132111.0,13.5333,13.5333,13.5158,13.5158,132111.0
2024-05-31 13:40:00,15.43,15.44,15.42,15.44,89250.0,13.5158,13.5246,13.507,13.5246,89250.0
2024-05-31 13:45:00,15.43,15.44,15.41,15.44,258591.0,13.5158,13.5246,13.4983,13.5246,258591.0
2024-05-31 13:50:00,15.43,15.44,15.43,15.44,21060.0,13.5158,13.5246,13.5158,13.5246,21060.0
2024-05-31 13:55:00,15.44,15.45,15.43,15.44,50070.0,13.5246,13.5333,13.5158,13.5246,50070.0
2024-05-31 14:00:00,15.44,15.45,15.43,15.45,51220.0,13.5246,13.5333,13.5158,13.5333,51220.0
2024-05-31 14:05:00,15.45,15.46,15.43,15.46,123476.0,13.5333,13.5421,13.5158,13.5421,123476.0
2024-05-31 14:10:00,15.46,15.46,15.44,15.45,111592.0,13.5421,13.5421,13.5246,13.5333,111592.0
2024-05-31 14:15:00,15.45,15.46,15.45,15.45,51553.0,13.5333,13.5421,13.5333,13.5333,51553.0
2024-05-31 14:20:00,15.46,15.46,15.45,15.46,36907.0,13.5421,13.5421,13.5333,13.5421,36907.0
2024-05-31 14:25:00,15.46,15.47,15.44,15.46,106806.0,13.5421,13.5508,13.5246,13.5421,106806.0
2024-05-31 14:30:00,15.46,15.46,15.43,15.45,45474.0,13.5421,13.5421,13.5158,13.5333,45474.0
2024-05-31 14:35:00,15.45,15.46,15.44,15.45,123253.0,13.5333,13.5421,13.5246,13.5333,123253.0
2024-05-31 14:40:00,15.45,15.46,15.43,15.43,114262.0,13.5333,13.5421,13.5158,13.5158,114262.0
2024-05-31 14:45:00,15.43,15.44,15.43,15.43,25297.0,13.5158,13.5246,13.5158,13.5158,25297.0
2024-05-31 14:50:00,15.43,15.46,15.43,15.46,93457.0,13.5158,13.5421,13.5158,13.5421,93457.0
2024-05-31 14:55:00,15.45,15.46,15.43,15.43,72546.0,13.5333,13.5421,13.5158,13.5158,72546.0
2024-05-31 15:00:00,15.43,15.44,15.41,15.43,163614.0,13.5158,13.5246,13.4983,13.5158,163614.0
2024-05-31 15:05:00,15.43,15.49,15.42,15.49,275858.0,13.5158,13.5684,13.507,13.5684,275858.0
2024-05-31 15:10:00,15.48,15.51,15.48,15.51,294093.0,13.5596,13.5859,13.5596,13.5859,294093.0
2024-05-31 15:15:00,15.5,15.52,15.5,15.52,277958.0,13.5771,13.5946,13.5771,13.5946,277958.0
2024-05-31 15:20:00,15.51,15.52,15.49,15.51,161808.0,13.5859,13.5946,13.5684,13.5859,161808.0
2024-05-31 15:25:00,15.51,15.51,15.48,15.5,450935.0,13.5859,13.5859,13.5596,13.5771,450935.0
2024-05-31 15:30:00,15.49,15.53,15.49,15.51,706396.0,13.5684,13.6034,13.5684,13.5859,706396.0
2024-05-31 15:35:00,15.51,15.52,15.5,15.5,228386.0,13.5859,13.5946,13.5771,13.5771,228386.0
2024-05-31 15:40:00,15.51,15.54,15.5,15.53,347398.0,13.5859,13.6122,13.5771,13.6034,347398.0
2024-05-31 15:45:00,15.54,15.56,15.53,15.56,785255.0,13.6122,13.6297,13.6034,13.6297,785255.0
2024-05-31 15:50:00,15.56,15.57,15.54,15.54,388630.0,13.6297,13.6384,13.6122,13.6122,388630.0
2024-05-31 15:55:00,15.54,15.57,15.5,15.55,1419022.0,13.6122,13.6384,13.5771,13.6209,1419022.0
2024-06-03 09:30:00,15.45,15.5,15.42,15.45,909765.0,13.5333,13.5771,13.507,13.5333,909765.0
2024-06-03 09:35:00,15.45,15.51,15.42,15.5,446749.0,13.5333,13.5859,13.507,13.5771,446749.0
2024-06-03 09:40:00,15.5,15.52,15.49,15.51,362797.0,13.5771,13.5946,13.5684,13.5859,362797.0
2024-06-03 09:45:00,15.5,15.52,15.48,15.51,479788.0,13.5771,13.5946,13.5596,13.5859,479788.0
2024-06-03 09:50:00,15.51,15.51,15.41,15.47,264243.0,13.5859,13.5859,13.4983,13.5508,264243.0
2024-06-03 09:55:00,15.46,15.49,15.44,15.46,187079.0,13.5421,13.5684,13.5246,13.5421,187079.0
2024-06-03 10:00:00,15.47,15.54,15.42,15.44,269768.0,13.5508,13.6122,13.507,13.5246,269768.0
2024-06-03 10:05:00,15.43,15.48,15.41,15.48,137918.0,13.5158,13.5596,13.4983,13.5596,137918.0
2024-06-03 10:10:00,15.48,15.52,15.45,15.49,91556.0,13.5596,13.5946,13.5333,13.5684,91556.0
2024-06-03 10:15:00,15.5,15.5,15.45,15.48,162687.0,13.5771,13.5771,13.5333,13.5596,162687.0
2024-06-03 10:20:00,15.49,15.49,15.45,15.47,88860.0,13.5684,13.5684,13.5333,13.5508,88860.0
2024-06-03 10:25:00,15.48,15.51,15.47,15.5,27402.0,13.5596,13.5859,13.5508,13.5771,27402.0
2024-06-03 10:30:00,15.5,15.52,15.48,15.48,76820.0,13.5771,13.5946,13.5596,13.5596,76820.0
2024-06-03 10:35:00,15.48,15.49,15.45,15.46,47269.0,13.5596,13.5684,13.5333,13.5421,47269.0
2024-06-03 10:40:00,15.46,15.5,15.46,15.5,54738.0,13.5421,13.5771,13.5421,13.5771,54738.0
2024-06-03 10:45:00,15.5,15.51,15.47,15.48,50238.0,13.5771,13.5859,13.5508,13.5596,50238.0
2024-06-03 10:50:00,15.48,15.5,15.42,15.44,133288.0,13.5596,13.5771,13.507,13.5246,133288.0
2024-06-03 10:55:00,15.45,15.45,15.41,15.44,84834.0,13.5333,13.5333,13.4983,13.5246,84834.0
2024-06-03 11:00:00,15.44,15.46,15.42,15.45,117833.0,13.5246,13.5421,13.507,13.5333,117833.0
2024-06-03 11:05:00,15.44,15.48,15.43,15.47,78572.0,13.5246,13.5596,13.5158,13.5508,78572.0
2024-06-03 11:10:00,15.46,15.48,15.45,15.48,49858.0,13.5421,13.5596,13.5333,13.5596,49858.0
2024-06-03 11:15:00,15.47,15.49,15.46,15.48,52331.0,13.5508,13.5684,13.5421,13.5596,52331.0
2024-06-03 11:20:00,15.48,15.49,15.46,15.48,37604.0,13.5596,13.5684,13.5421,13.5596,37604.0
2024-06-03 11:25:00,15.48,15.48,15.42,15.43,94221.0,13.5596,13.5596,13.507,13.5158,94221.0
2024-06-03 11:30:00,15.43,15.44,15.41,15.43,110829.0,13.5158,13.5246,13.4983,13.5158,110829.0
2024-06-03 11:35:00,15.43,15.44,15.42,15.43,105904.0,13.5158,13.5246,13.507,13.5158,105904.0
2024-06-03 11:40:00,15.43,15.43,15.4,15.43,83355.0,13.5158,13.5158,13.4895,13.5158,83355.0
2024-06-03 11:45:00,15.43,15.43,15.39,15.4,126790.0,13.5158,13.5158,13.4808,13.4895,126790.0
2024-06-03 11:50:00,15.4,15.42,15.39,15.42,79705.0,13.4895,13.507,13.4808,13.507,79705.0
2024-06-03 11:55:00,15.41,15.42,15.39,15.4,37061.0,13.4983,13.507,13.4808,13.4895,37061.0
2024-06-03 12:00:00,15.4,15.4,15.38,15.4,69712.0,13.4895,13.4895,13.472,13.4895,69712.0
2024-06-03 12:05:00,15.4,15.4,15.36,15.36,83541.0,13.4895,13.4895,13.4545,13.4545,83541.0
2024-06-03 12:10:00,15.37,15.38,15.35,15.37,87613.0,13.4632,13.472,13.4457,13.4632,87613.0
2024-06-03 12:15:00,15.37,15.38,15.34,15.34,133334.0,13.4632,13.472,13.437,13.437,133334.0
2024-06-03 12:20:00,15.34,15.37,15.33,15.37,118108.0,13.437,13.4632,13.4282,13.4632,118108.0
2024-06-03 12:25:00,15.37,15.39,15.36,15.39,127638.0,13.4632,13.4808,13.4545,13.4808,127638.0
2024-06-03 12:30:00,15.39,15.39,15.36,15.37,80043.0,13.4808,13.4808,13.4545,13.4632,80043.0
2024-06-03 12:35:00,15.37,15.37,15.34,15.37,87475.0,13.4632,13.4632,13.437,13.4632,87475.0
2024-06-03 12:40:00,15.37,15.37,15.35,15.36,115259.0,13.4632,13.4632,13.4457,13.4545,115259.0
2024-06-03 12:45:00,15.36,15.39,15.35,15.38,108431.0,13.4545,13.4808,13.4457,13.472,108431.0
2024-06-03 12:50:00,15.37,15.38,15.35,15.36,85604.0,13.4632,13.472,13.4457,13.4545,85604.0
2024-06-03 12:55:00,15.37,15.37,15.33,15.34,59089.0,13.4632,13.4632,13.4282,13.437,59089.0
2024-06-03 13:00:00,15.34,15.35,15.31,15.32,123681.0,13.437,13.4457,13.4107,13.4194,123681.0
2024-06-03 13:05:00,15.32,15.39,15.31,15.39,305013.0,13.4194,13.4808,13.4107,13.4808,305013.0
2024-06-03 13:10:00,15.38,15.41,15.38,15.39,224048.0,13.472,13.4983,13.472,13.4808,224048.0
2024-06-03 13:15:00,15.4,15.42,15.37,15.41,307640.0,13.4895,13.507,13.4632,13.4983,307640.0
2024-06-03 13:20:00,15.42,15.46,15.41,15.44,365373.0,13.507,13.5421,13.4983,13.5246,365373.0
2024-06-03 13:25:00,15.44,15.48,15.44,15.47,155132.0,13.5246,13.5596,13.5246,13.5508,155132.0
2024-06-03 13:30:00,15.47,15.51,15.46,15.49,261105.0,13.5508,13.5859,13.5421,13.5684,261105.0
2024-06-03 13:35:00,15.49,15.52,15.48,15.49,136900.0,13.5684,13.5946,13.5596,13.5684,136900.0
2024-06-03 13:40:00,15.49,15.49,15.47,15.49,73354.0,13.5684,13.5684,13.5508,13.5684,73354.0
2024-06-03 13:45:00,15.49,15.5,15.46,15.46,118783.0,13.5684,13.5771,13.5421,13.5421,118783.0
2024-06-03 13:50:00,15.46,15.47,15.44,15.45,99852.0,13.5421,13.5508,13.5246,13.5333,99852.0
2024-06-03 13:55:00,15.45,15.47,15.45,15.46,63111.0,13.5333,13.5508,13.5333,13.5421,63111.0
2024-06-03 14:00:00,15.47,15.49,15.47,15.48,139895.0,13.5508,13.5684,13.5508,13.5596,139895.0
2024-06-03 14:05:00,15.48,15.48,15.46,15.46,76774.0,13.5596,13.5596,13.5421,13.5421,76774.0
2024-06-03 14:10:00,15.46,15.47,15.43,15.44,58339.0,13.5421,13.5508,13.5158,13.5246,58339.0
2024-06-03 14:15:00,15.44,15.46,15.43,15.45,118478.0,13.5246,13.5421,13.5158,13.5333,118478.0
2024-06-03 14:20:00,15.45,15.47,15.43,15.44,89287.0,13.5333,13.5508,13.5158,13.5246,89287.0
2024-06-03 14:25:00,15.44,15.45,15.43,15.44,76736.0,13.5246,13.5333,13.5158,13.5246,76736.0
2024-06-03 14:30:00,15.45,15.46,15.44,15.45,97843.0,13.5333,13.5421,13.5246,13.5333,97843.0
2024-06-03 14:35:00,15.44,15.47,15.44,15.45,79755.0,13.5246,13.5508,13.5246,13.5333,79755.0
2024-06-03 14:40:00,15.46,15.49,15.45,15.46,106188.0,13.5421,13.5684,13.5333,13.5421,106188.0
2024-06-03 14:45:00,15.46,15.47,15.45,15.46,90832.0,13.5421,13.5508,13.5333,13.5421,90832.0
2024-06-03 14:50:00,15.47,15.47,15.45,15.46,54721.0,13.5508,13.5508,13.5333,13.5421,54721.0
2024-06-03 14:55:00,15.46,15.47,15.46,15.47,40196.0,13.5421,13.5508,13.5421,13.5508,40196.0
2024-06-03 15:00:00,15.46,15.48,15.46,15.46,89011.0,13.5421,13.5596,13.5421,13.5421,89011.0
2024-06-03 15:05:00,15.46,15.47,15.45,15.47,42837.0,13.5421,13.5508,13.5333,13.5508,42837.0
2024-06-03 15:10:00,15.46,15.47,15.45,15.46,89579.0,13.5421,13.5508,13.5333,13.5421,89579.0
2024-06-03 15:15:00,15.46,15.47,15.45,15.45,116299.0,13.5421,13.5508,13.5333,13.5333,116299.0
2024-06-03 15:20:00,15.46,15.46,15.44,15.45,65310.0,13.5421,13.5421,13.5246,13.5333,65310.0
2024-06-03 15:25:00,15.44,15.45,15.42,15.43,65485.0,13.5246,13.5333,13.507,13.5158,65485.0
2024-06-03 15:30:00,15.43,15.43,15.39,15.42,166503.0,13.5158,13.5158,13.4808,13.507,166503.0
2024-06-03 15:35:00,15.41,15.42,15.41,15.42,141386.0,13.4983,13.507,13.4983,13.507,141386.0
2024-06-03 15:40:00,15.42,15.42,15.41,15.41,58876.0,13.507,13.507,13.4983,13.4983,58876.0
2024-06-03 15:45:00,15.41,15.42,15.39,15.4,337903.0,13.4983,13.507,13.4808,13.4895,337903.0
2024-06-03 15:50:00,15.41,15.42,15.39,15.42,303498.0,13.4983,13.507,13.4808,13.507,303498.0
2024-06-03 15:55:00,15.42,15.44,15.4,15.44,529821.0,13.507,13.5246,13.4895,13.5246,529821.0
2024-06-04 09:30:00,15.09,15.14,15.06,15.1,550067.0,13.218,13.2618,13.1917,13.2267,550067.0
2024-06-04 09:35:00,15.1,15.13,15.05,15.08,213810.0,13.2267,13.253,13.1829,13.2092,213810.0
2024-06-04 09:40:00,15.08,15.1,15.06,15.09,89665.0,13.2092,13.2267,13.1917,13.218,89665.0
2024-06-04 09:45:00,15.08,15.1,15.06,15.08,131427.0,13.2092,13.2267,13.1917,13.2092,131427.0
2024-06-04 09:50:00,15.08,15.09,15.01,15.03,224393.0,13.2092,13.218,13.1479,13.1654,224393.0
2024-06-04 09:55:00,15.03,15.05,15.01,15.03,324640.0,13.1654,13.1829,13.1479,13.1654,324640.0
2024-06-04 10:00:00,15.03,15.07,15.02,15.03,186524.0,13.1654,13.2005,13.1567,13.1654,186524.0
2024-06-04 10:05:00,15.03,15.03,14.98,14.99,382318.0,13.1654,13.1654,13.1216,13.1304,382318.0
2024-06-04 10:10:00,14.99,15.01,14.91,14.93,610055.0,13.1304,13.1479,13.0603,13.0778,610055.0
2024-06-04 10:15:00,14.94,14.97,14.91,14.93,392111.0,13.0866,13.1129,13.0603,13.0778,392111.0
2024-06-04 10:20:00,14.93,14.95,14.89,14.92,251436.0,13.0778,13.0953,13.0428,13.0691,251436.0
2024-06-04 10:25:00,14.93,14.96,14.91,14.94,207541.0,13.0778,13.1041,13.0603,13.0866,207541.0
2024-06-04 10:30:00,14.94,14.99,14.9,14.91,218828.0,13.0866,13.1304,13.0516,13.0603,218828.0
2024-06-04 10:35:00,14.9,14.92,14.88,14.92,199221.0,13.0516,13.0691,13.034,13.0691,199221.0
2024-06-04 10:40:00,14.92,14.98,14.92,14.96,221913.0,13.0691,13.1216,13.0691,13.1041,221913.0
2024-06-04 10:45:00,14.96,14.97,14.93,14.96,103308.0,13.1041,13.1129,13.0778,13.1041,103308.0
2024-06-04 10:50:00,14.96,14.98,14.94,14.98,100600.0,13.1041,13.1216,13.0866,13.1216,100600.0
2024-06-04 10:55:00,14.98,14.98,14.94,14.96,198236.0,13.1216,13.1216,13.0866,13.1041,198236.0
2024-06-04 11:00:00,14.96,14.98,14.95,14.96,147489.0,13.1041,13.1216,13.0953,13.1041,147489.0
2024-06-04 11:05:00,14.95,14.97,14.93,14.95,148150.0,13.0953,13.1129,13.0778,13.0953,148150.0
2024-06-04 11:10:00,14.95,14.98,14.94,14.98,117326.0,13.0953,13.1216,13.0866,13.1216,117326.0
2024-06-04 11:15:00,14.98,15.03,14.97,15.03,306198.0,13.1216,13.1654,13.1129,13.1654,306198.0
2024-06-04 11:20:00,15.03,15.04,15.02,15.04,77252.0,13.1654,13.1742,13.1567,13.1742,77252.0
2024-06-04 11:25:00,15.03,15.03,15.0,15.02,82752.0,13.1654,13.1654,13.1391,13.1567,82752.0
2024-06-04 11:30:00,15.03,15.03,15.01,15.01,106372.0,13.1654,13.1654,13.1479,13.1479,106372.0
2024-06-04 11:35:00,15.02,15.03,15.0,15.03,79237.0,13.1567,13.1654,13.1391,13.1654,79237.0
2024-06-04 11:40:00,15.02,15.04,15.0,15.0,171702.0,13.1567,13.1742,13.1391,13.1391,171702.0
2024-06-04 11:45:00,15.0,15.01,14.97,14.98,145728.0,13.1391,13.1479,13.1129,13.1216,145728.0
2024-06-04 11:50:00,14.98,15.0,14.97,15.0,52147.0,13.1216,13.1391,13.1129,13.1391,52147.0
2024-06-04 11:55:00,15.0,15.0,14.97,14.98,65880.0,13.1391,13.1391,13.1129,13.1216,65880.0
2024-06-04 12:00:00,14.98,14.98,14.96,14.97,71015.0,13.1216,13.1216,13.1041,13.1129,71015.0
2024-06-04 12:05:00,14.97,14.98,14.95,14.98,152218.0,13.1129,13.1216,13.0953,13.1216,152218.0
2024-06-04 12:10:00,14.98,15.02,14.98,15.02,165170.0,13.1216,13.1567,13.1216,13.1567,165170.0
2024-06-04 12:15:00,15.02,15.03,15.0,15.03,81337.0,13.1567,13.1654,13.1391,13.1654,81337.0
2024-06-04 12:20:00,15.03,15.05,15.01,15.04,103687.0,13.1654,13.1829,13.1479,13.1742,103687.0
2024-06-04 12:25:00,15.04,15.05,15.01,15.04,462404.0,13.1742,13.1829,13.1479,13.1742,462404.0
2024-06-04 12:30:00,15.04,15.04,15.01,15.02,167025.0,13.1742,13.1742,13.1479,13.1567,167025.0
2024-06-04 12:35:00,15.02,15.02,15.0,15.01,80601.0,13.1567,13.1567,13.1391,13.1479,80601.0
2024-06-04 12:40:00,15.01,15.02,15.0,15.02,40596.0,13.1479,13.1567,13.1391,13.1567,40596.0
2024-06-04 12:45:00,15.02,15.05,15.01,15.05,337790.0,13.1567,13.1829,13.1479,13.1829,337790.0
2024-06-04 12:50:00,15.04,15.05,15.02,15.05,146496.0,13.1742,13.1829,13.1567,13.1829,146496.0
2024-06-04 12:55:00,15.05,15.07,15.04,15.07,81734.0,13.1829,13.2005,13.1742,13.2005,81734.0
2024-06-04 13:00:00,15.06,15.07,15.04,15.05,94434.0,13.1917,13.2005,13.1742,13.1829,94434.0
2024-06-04 13:05:00,15.06,15.06,15.03,15.03,76594.0,13.1917,13.1917,13.1654,13.1654,76594.0
2024-06-04 13:10:00,15.04,15.04,15.02,15.03,77631.0,13.1742,13.1742,13.1567,13.1654,77631.0
2024-06-04 13:15:00,15.03,15.04,15.02,15.03,55240.0,13.1654,13.1742,13.1567,13.1654,55240.0
2024-06-04 13:20:00,15.03,15.04,15.01,15.03,85644.0,13.1654,13.1742,13.1479,13.1654,85644.0
2024-06-04 13:25:00,15.03,15.04,15.02,15.04,30580.0,13.1654,13.1742,13.1567,13.1742,30580.0
2024-06-04 13:30:00,15.04,15.05,15.03,15.04,83012.0,13.1742,13.1829,13.1654,13.1742,83012.0
2024-06-04 13:35:00,15.04,15.05,15.03,15.05,71993.0,13.1742,13.1829,13.1654,13.1829,71993.0
2024-06-04 13:40:00,15.05,15.07,15.04,15.06,150548.0,13.1829,13.2005,13.1742,13.1917,150548.0
2024-06-04 13:45:00,15.06,15.08,15.05,15.08,118662.0,13.1917,13.2092,13.1829,13.2092,118662.0
2024-06-04 13:50:00,15.08,15.09,15.06,15.07,139430.0,13.2092,13.218,13.1917,13.2005,139430.0
2024-06-04 13:55:00,15.07,15.07,15.06,15.06,24904.0,13.2005,13.2005,13.1917,13.1917,24904.0
2024-06-04 14:00:00,15.06,15.07,15.05,15.07,46011.0,13.1917,13.2005,13.1829,13.2005,46011.0
2024-06-04 14:05:00,15.07,15.07,15.05,15.05,43432.0,13.2005,13.2005,13.1829,13.1829,43432.0
2024-06-04 14:10:00,15.05,15.05,15.03,15.04,78520.0,13.1829,13.1829,13.1654,13.1742,78520.0
2024-06-04 14:15:00,15.03,15.05,15.03,15.04,74458.0,13.1654,13.1829,13.1654,13.1742,74458.0
2024-06-04 14:20:00,15.04,15.08,15.04,15.07,157549.0,13.1742,13.2092,13.1742,13.2005,157549.0
2024-06-04 14:25:00,15.07,15.1,15.05,15.1,219516.0,13.2005,13.2267,13.1829,13.2267,219516.0
2024-06-04 14:30:00,15.1,15.1,15.06,15.08,188350.0,13.2267,13.2267,13.1917,13.2092,188350.0
2024-06-04 14:35:00,15.07,15.08,15.05,15.05,70097.0,13.2005,13.2092,13.1829,13.1829,70097.0
2024-06-04 14:40:00,15.06,15.06,15.04,15.05,79288.0,13.1917,13.1917,13.1742,13.1829,79288.0
2024-06-04 14:45:00,15.06,15.09,15.05,15.08,70539.0,13.1917,13.218,13.1829,13.2092,70539.0
2024-06-04 14:50:00,15.09,15.1,15.07,15.08,106643.0,13.218,13.2267,13.2005,13.2092,106643.0
2024-06-04 14:55:00,15.07,15.08,15.06,15.08,80683.0,13.2005,13.2092,13.1917,13.2092,80683.0
2024-06-04 15:00:00,15.08,15.08,15.03,15.04,157967.0,13.2092,13.2092,13.1654,13.1742,157967.0
2024-06-04 15:05:00,15.04,15.05,15.03,15.05,84744.0,13.1742,13.1829,13.1654,13.1829,84744.0
2024-06-04 15:10:00,15.05,15.06,15.04,15.06,43302.0,13.1829,13.1917,13.1742,13.1917,43302.0
2024-06-04 15:15:00,15.06,15.08,15.05,15.08,164150.0,13.1917,13.2092,13.1829,13.2092,164150.0
2024-06-04 15:20:00,15.07,15.08,15.07,15.08,95211.0,13.2005,13.2092,13.2005,13.2092,95211.0
2024-06-04 15:25:00,15.08,15.1,15.07,15.09,294647.0,13.2092,13.2267,13.2005,13.218,294647.0
2024-06-04 15:30:00,15.1,15.11,15.07,15.1,292163.0,13.2267,13.2355,13.2005,13.2267,292163.0
2024-06-04 15:35:00,15.1,15.1,15.07,15.08,180098.0,13.2267,13.2267,13.2005,13.2092,180098.0
2024-06-04 15:40:00,15.08,15.11,15.08,15.11,150929.0,13.2092,13.2355,13.2092,13.2355,150929.0
2024-06-04 15:45:00,15.1,15.12,15.09,15.11,254748.0,13.2267,13.2443,13.218,13.2355,254748.0
2024-06-04 15:50:00,15.12,15.14,15.11,15.13,284029.0,13.2443,13.2618,13.2355,13.253,284029.0
2024-06-04 15:55:00,15.13,15.16,15.12,15.16,455189.0,13.253,13.2793,13.2443,13.2793,455189.0
2024-06-05 09:30:00,15.2,15.22,15.15,15.18,331843.0,13.3143,13.3319,13.2705,13.2968,331843.0
2024-06-05 09:35:00,15.18,15.19,15.13,15.14,232127.0,13.2968,13.3056,13.253,13.2618,232127.0
2024-06-05 09:40:00,15.14,15.17,15.13,15.13,57152.0,13.2618,13.2881,13.253,13.253,57152.0
2024-06-05 09:45:00,15.13,15.14,15.1,15.12,71495.0,13.253,13.2618,13.2267,13.2443,71495.0
2024-06-05 09:50:00,15.12,15.13,15.08,15.12,89221.0,13.2443,13.253,13.2092,13.2443,89221.0
2024-06-05 09:55:00,15.12,15.14,15.11,15.14,51777.0,13.2443,13.2618,13.2355,13.2618,51777.0
2024-06-05 10:00:00,15.14,15.14,15.08,15.09,107730.0,13.2618,13.2618,13.2092,13.218,107730.0
2024-06-05 10:05:00,15.09,15.1,15.06,15.07,116504.0,13.218,13.2267,13.1917,13.2005,116504.0
2024-06-05 10:10:00,15.07,15.08,15.05,15.07,186762.0,13.2005,13.2092,13.1829,13.2005,186762.0
2024-06-05 10:15:00,15.07,15.16,15.06,15.16,271246.0,13.2005,13.2793,13.1917,13.2793,271246.0
2024-06-05 10:20:00,15.16,15.2,15.15,15.18,340545.0,13.2793,13.3143,13.2705,13.2968,340545.0
2024-06-05 10:25:00,15.18,15.21,15.18,15.19,242999.0,13.2968,13.3231,13.2968,13.3056,242999.0
2024-06-05 10:30:00,15.19,15.22,15.17,15.2,190907.0,13.3056,13.3319,13.2881,13.3143,190907.0
2024-06-05 10:35:00,15.2,15.24,15.19,15.21,311989.0,13.3143,13.3494,13.3056,13.3231,311989.0
2024-06-05 10:40:00,15.21,15.22,15.19,15.2,197299.0,13.3231,13.3319,13.3056,13.3143,197299.0
2024-06-05 10:45:00,15.2,15.21,15.17,15.18,116463.0,13.3143,13.3231,13.2881,13.2968,116463.0
2024-06-05 10:50:00,15.18,15.2,15.16,15.17,199333.0,13.2968,13.3143,13.2793,13.2881,199333.0
2024-06-05 10:55:00,15.17,15.19,15.15,15.16,76551.0,13.2881,13.3056,13.2705,13.2793,76551.0
2024-06-05 11:00:00,15.16,15.18,15.15,15.17,57889.0,13.2793,13.2968,13.2705,13.2881,57889.0
2024-06-05 11:05:00,15.17,15.17,15.12,15.14,44034.0,13.2881,13.2881,13.2443,13.2618,44034.0
2024-06-05 11:10:00,15.13,15.14,15.11,15.13,43363.0,13.253,13.2618,13.2355,13.253,43363.0
2024-06-05 11:15:00,15.13,15.15,15.12,15.13,57210.0,13.253,13.2705,13.2443,13.253,57210.0
2024-06-05 11:20:00,15.13,15.18,15.12,15.16,161582.0,13.253,13.2968,13.2443,13.2793,161582.0
2024-06-05 11:25:00,15.16,15.16,15.14,15.16,51945.0,13.2793,13.2793,13.2618,13.2793,51945.0
2024-06-05 11:30:00,15.16,15.16,15.13,15.14,58668.0,13.2793,13.2793,13.253,13.2618,58668.0
2024-06-05 11:35:00,15.14,15.16,15.14,15.15,245597.0,13.2618,13.2793,13.2618,13.2705,245597.0
2024-06-05 11:40:00,15.15,15.16,15.13,15.15,43074.0,13.2705,13.2793,13.253,13.2705,43074.0
2024-06-05 11:45:00,15.14,15.14,15.11,15.12,27305.0,13.2618,13.2618,13.2355,13.2443,27305.0
2024-06-05 11:50:00,15.12,15.13,15.1,15.11,42827.0,13.2443,13.253,13.2267,13.2355,42827.0
2024-06-05 11:55:00,15.11,15.12,15.09,15.12,195342.0,13.2355,13.2443,13.218,13.2443,195342.0
2024-06-05 12:00:00,15.11,15.14,15.11,15.14,41779.0,13.2355,13.2618,13.2355,13.2618,41779.0
2024-06-05 12:05:00,15.14,15.14,15.11,15.12,57396.0,13.2618,13.2618,13.2355,13.2443,57396.0
2024-06-05 12:10:00,15.12,15.12,15.1,15.1,52438.0,13.2443,13.2443,13.2267,13.2267,52438.0
2024-06-05 12:15:00,15.1,15.12,15.09,15.12,73989.0,13.2267,13.2443,13.218,13.2443,73989.0
2024-06-05 12:20:00,15.12,15.12,15.11,15.11,24442.0,13.2443,13.2443,13.2355,13.2355,24442.0
2024-06-05 12:25:00,15.12,15.13,15.11,15.12,53224.0,13.2443,13.253,13.2355,13.2443,53224.0
2024-06-05 12:30:00,15.11,15.12,15.11,15.12,14272.0,13.2355,13.2443,13.2355,13.2443,14272.0
2024-06-05 12:35:00,15.12,15.14,15.1,15.14,72228.0,13.2443,13.2618,13.2267,13.2618,72228.0
2024-06-05 12:40:00,15.14,15.15,15.12,15.13,43673.0,13.2618,13.2705,13.2443,13.253,43673.0
2024-06-05 12:45:00,15.13,15.14,15.12,15.14,58278.0,13.253,13.2618,13.2443,13.2618,58278.0
2024-06-05 12:50:00,15.13,15.15,15.13,15.15,55256.0,13.253,13.2705,13.253,13.2705,55256.0
2024-06-05 12:55:00,15.15,15.15,15.12,15.14,86698.0,13.2705,13.2705,13.2443,13.2618,86698.0
2024-06-05 13:00:00,15.14,15.14,15.12,15.12,35172.0,13.2618,13.2618,13.2443,13.2443,35172.0
2024-06-05 13:05:00,15.12,15.13,15.1,15.11,72894.0,13.2443,13.253,13.2267,13.2355,72894.0
2024-06-05 13:10:00,15.11,15.13,15.11,15.12,79954.0,13.2355,13.253,13.2355,13.2443,79954.0
2024-06-05 13:15:00,15.13,15.13,15.12,15.12,46199.0,13.253,13.253,13.2443,13.2443,46199.0
2024-06-05 13:20:00,15.13,15.13,15.1,15.12,113654.0,13.253,13.253,13.2267,13.2443,113654.0
2024-06-05 13:25:00,15.12,15.13,15.11,15.13,34105.0,13.2443,13.253,13.2355,13.253,34105.0
2024-06-05 13:30:00,15.13,15.14,15.12,15.14,40684.0,13.253,13.2618,13.2443,13.2618,40684.0
2024-06-05 13:35:00,15.14,15.17,15.12,15.14,455666.0,13.2618,13.2881,13.2443,13.2618,455666.0
2024-06-05 13:40:00,15.14,15.16,15.11,15.14,241701.0,13.2618,13.2793,13.2355,13.2618,241701.0
2024-06-05 13:45:00,15.13,15.14,15.11,15.12,98372.0,13.253,13.2618,13.2355,13.2443,98372.0
2024-06-05 13:50:00,15.11,15.12,15.1,15.11,53259.0,13.2355,13.2443,13.2267,13.2355,53259.0
2024-06-05 13:55:00,15.11,15.11,15.1,15.11,50844.0,13.2355,13.2355,13.2267,13.2355,50844.0
2024-06-05 14:00:00,15.11,15.13,15.1,15.13,116395.0,13.2355,13.253,13.2267,13.253,116395.0
2024-06-05 14:05:00,15.13,15.13,15.11,15.11,74293.0,13.253,13.253,13.2355,13.2355,74293.0
2024-06-05 14:10:00,15.12,15.12,15.1,15.11,89713.0,13.2443,13.2443,13.2267,13.2355,89713.0
2024-06-05 14:15:00,15.11,15.11,15.09,15.11,121386.0,13.2355,13.2355,13.218,13.2355,121386.0
2024-06-05 14:20:00,15.11,15.11,15.09,15.11,67362.0,13.2355,13.2355,13.218,13.2355,67362.0
2024-06-05 14:25:00,15.1,15.11,15.08,15.09,92905.0,13.2267,13.2355,13.2092,13.218,92905.0
2024-06-05 14:30:00,15.08,15.09,15.07,15.08,101182.0,13.2092,13.218,13.2005,13.2092,101182.0
2024-06-05 14:35:00,15.09,15.09,15.07,15.08,108364.0,13.218,13.218,13.2005,13.2092,108364.0
2024-06-05 14:40:00,15.07,15.08,15.06,15.08,68412.0,13.2005,13.2092,13.1917,13.2092,68412.0
2024-06-05 14:45:00,15.08,15.09,15.07,15.09,45333.0,13.2092,13.218,13.2005,13.218,45333.0
2024-06-05 14:50:00,15.08,15.09,15.07,15.08,79162.0,13.2092,13.218,13.2005,13.2092,79162.0
2024-06-05 14:55:00,15.09,15.1,15.08,15.1,55017.0,13.218,13.2267,13.2092,13.2267,55017.0
2024-06-05 15:00:00,15.1,15.1,15.09,15.1,24839.0,13.2267,13.2267,13.218,13.2267,24839.0
2024-06-05 15:05:00,15.1,15.1,15.08,15.08,52652.0,13.2267,13.2267,13.2092,13.2092,52652.0
2024-06-05 15:10:00,15.08,15.09,15.07,15.07,46124.0,13.2092,13.218,13.2005,13.2005,46124.0
2024-06-05 15:15:00,15.07,15.08,15.06,15.08,95866.0,13.2005,13.2092,13.1917,13.2092,95866.0
2024-06-05 15:20:00,15.08,15.09,15.07,15.09,80468.0,13.2092,13.218,13.2005,13.218,80468.0
2024-06-05 15:25:00,15.09,15.1,15.08,15.08,208366.0,13.218,13.2267,13.2092,13.2092,208366.0
2024-06-05 15:30:00,15.08,15.09,15.06,15.07,125302.0,13.2092,13.218,13.1917,13.2005,125302.0
2024-06-05 15:35:00,15.08,15.08,15.06,15.07,107758.0,13.2092,13.2092,13.1917,13.2005,107758.0
2024-06-05 15:40:00,15.08,15.09,15.07,15.08,145512.0,13.2092,13.218,13.2005,13.2092,145512.0
2024-06-05 15:45:00,15.08,15.08,15.07,15.08,118465.0,13.2092,13.2092,13.2005,13.2092,118465.0
2024-06-05 15:50:00,15.07,15.1,15.06,15.09,425443.0,13.2005,13.2267,13.1917,13.218,425443.0
2024-06-05 15:55:00,15.09,15.14,15.08,15.13,737753.0,13.218,13.2618,13.2092,13.253,737753.0
2024-06-06 09:30:00,15.17,15.21,15.12,15.21,462009.0,13.2881,13.3231,13.2443,13.3231,462009.0
2024-06-06 09:35:00,15.21,15.25,15.19,15.24,236963.0,13.3231,13.3581,13.3056,13.3494,236963.0
2024-06-06 09:40:00,15.25,15.25,15.22,15.24,89051.0,13.3581,13.3581,13.3319,13.3494,89051.0
2024-06-06 09:45:00,15.23,15.25,15.22,15.24,158586.0,13.3406,13.3581,13.3319,13.3494,158586.0
2024-06-06 09:50:00,15.24,15.26,15.21,15.22,173518.0,13.3494,13.3669,13.3231,13.3319,173518.0
2024-06-06 09:55:00,15.22,15.23,15.15,15.15,82940.0,13.3319,13.3406,13.2705,13.2705,82940.0
2024-06-06 10:00:00,15.16,15.17,15.15,15.16,160849.0,13.2793,13.2881,13.2705,13.2793,160849.0
2024-06-06 10:05:00,15.17,15.18,15.16,15.18,46751.0,13.2881,13.2968,13.2793,13.2968,46751.0
2024-06-06 10:10:00,15.18,15.2,15.17,15.18,62439.0,13.2968,13.3143,13.2881,13.2968,62439.0
2024-06-06 10:15:00,15.17,15.2,15.16,15.17,176609.0,13.2881,13.3143,13.2793,13.2881,176609.0
2024-06-06 10:20:00,15.18,15.22,15.17,15.2,167759.0,13.2968,13.3319,13.2881,13.3143,167759.0
2024-06-06 10:25:00,15.2,15.22,15.18,15.2,168818.0,13.3143,13.3319,13.2968,13.3143,168818.0
2024-06-06 10:30:00,15.2,15.23,15.18,15.23,160851.0,13.3143,13.3406,13.2968,13.3406,160851.0
2024-06-06 10:35:00,15.23,15.25,15.22,15.23,78230.0,13.3406,13.3581,13.3319,13.3406,78230.0
2024-06-06 10:40:00,15.23,15.24,15.21,15.21,89304.0,13.3406,13.3494,13.3231,13.3231,89304.0
2024-06-06 10:45:00,15.22,15.26,15.21,15.22,412269.0,13.3319,13.3669,13.3231,13.3319,412269.0
2024-06-06 10:50:00,15.22,15.25,15.21,15.25,126454.0,13.3319,13.3581,13.3231,13.3581,126454.0
2024-06-06 10:55:00,15.25,15.27,15.23,15.24,165462.0,13.3581,13.3757,13.3406,13.3494,165462.0
2024-06-06 11:00:00,15.24,15.27,15.22,15.27,159214.0,13.3494,13.3757,13.3319,13.3757,159214.0
2024-06-06 11:05:00,15.27,15.27,15.25,15.26,80432.0,13.3757,13.3757,13.3581,13.3669,80432.0
2024-06-06 11:10:00,15.27,15.3,15.26,15.29,111326.0,13.3757,13.4019,13.3669,13.3932,111326.0
2024-06-06 11:15:00,15.29,15.3,15.28,15.29,100698.0,13.3932,13.4019,13.3844,13.3932,100698.0
2024-06-06 11:20:00,15.29,15.32,15.27,15.31,129046.0,13.3932,13.4194,13.3757,13.4107,129046.0
2024-06-06 11:25:00,15.32,15.34,15.31,15.33,148660.0,13.4194,13.437,13.4107,13.4282,148660.0
2024-06-06 11:30:00,15.33,15.35,15.31,15.33,167637.0,13.4282,13.4457,13.4107,13.4282,167637.0
2024-06-06 11:35:00,15.34,15.35,15.32,15.33,136964.0,13.437,13.4457,13.4194,13.4282,136964.0
2024-06-06 11:40:00,15.33,15.33,15.3,15.31,106458.0,13.4282,13.4282,13.4019,13.4107,106458.0
2024-06-06 11:45:00,15.31,15.33,15.3,15.31,102445.0,13.4107,13.4282,13.4019,13.4107,102445.0
2024-06-06 11:50:00,15.32,15.34,15.3,15.33,101479.0,13.4194,13.437,13.4019,13.4282,101479.0
2024-06-06 11:55:00,15.34,15.34,15.32,15.34,111430.0,13.437,13.437,13.4194,13.437,111430.0
2024-06-06 12:00:00,15.34,15.34,15.3,15.31,95453.0,13.437,13.437,13.4019,13.4107,95453.0
2024-06-06 12:05:00,15.31,15.33,15.3,15.33,147364.0,13.4107,13.4282,13.4019,13.4282,147364.0
2024-06-06 12:10:00,15.32,15.34,15.32,15.33,67464.0,13.4194,13.437,13.4194,13.4282,67464.0
2024-06-06 12:15:00,15.33,15.34,15.32,15.34,158220.0,13.4282,13.437,13.4194,13.437,158220.0
2024-06-06 12:20:00,15.34,15.34,15.31,15.31,45546.0,13.437,13.437,13.4107,13.4107,45546.0
2024-06-06 12:25:00,15.31,15.32,15.31,15.32,40479.0,13.4107,13.4194,13.4107,13.4194,40479.0
2024-06-06 12:30:00,15.32,15.32,15.29,15.29,62887.0,13.4194,13.4194,13.3932,13.3932,62887.0
2024-06-06 12:35:00,15.29,15.29,15.26,15.26,63666.0,13.3932,13.3932,13.3669,13.3669,63666.0
2024-06-06 12:40:00,15.27,15.28,15.25,15.26,92217.0,13.3757,13.3844,13.3581,13.3669,92217.0
2024-06-06 12:45:00,15.26,15.26,15.24,15.25,274374.0,13.3669,13.3669,13.3494,13.3581,274374.0
2024-06-06 12:50:00,15.25,15.25,15.23,15.24,85806.0,13.3581,13.3581,13.3406,13.3494,85806.0
2024-06-06 12:55:00,15.25,15.27,15.24,15.26,238973.0,13.3581,13.3757,13.3494,13.3669,238973.0
2024-06-06 13:00:00,15.26,15.27,15.25,15.26,177067.0,13.3669,13.3757,13.3581,13.3669,177067.0
2024-06-06 13:05:00,15.27,15.28,15.26,15.27,335234.0,13.3757,13.3844,13.3669,13.3757,335234.0
2024-06-06 13:10:00,15.26,15.27,15.26,15.26,95421.0,13.3669,13.3757,13.3669,13.3669,95421.0
2024-06-06 13:15:00,15.26,15.27,15.26,15.27,27795.0,13.3669,13.3757,13.3669,13.3757,27795.0
2024-06-06 13:20:00,15.26,15.27,15.26,15.27,188101.0,13.3669,13.3757,13.3669,13.3757,188101.0
2024-06-06 13:25:00,15.27,15.28,15.25,15.26,44619.0,13.3757,13.3844,13.3581,13.3669,44619.0
2024-06-06 13:30:00,15.26,15.26,15.25,15.26,124345.0,13.3669,13.3669,13.3581,13.3669,124345.0
2024-06-06 13:35:00,15.26,15.26,15.25,15.25,76966.0,13.3669,13.3669,13.3581,13.3581,76966.0
2024-06-06 13:40:00,15.25,15.26,15.24,15.25,169293.0,13.3581,13.3669,13.3494,13.3581,169293.0
2024-06-06 13:45:00,15.26,15.26,15.23,15.24,56320.0,13.3669,13.3669,13.3406,13.3494,56320.0
2024-06-06 13:50:00,15.24,15.24,15.21,15.23,142619.0,13.3494,13.3494,13.3231,13.3406,142619.0
2024-06-06 13:55:00,15.23,15.24,15.22,15.23,82743.0,13.3406,13.3494,13.3319,13.3406,82743.0
2024-06-06 14:00:00,15.23,15.24,15.21,15.24,112097.0,13.3406,13.3494,13.3231,13.3494,112097.0
2024-06-06 14:05:00,15.23,15.24,15.21,15.21,79881.0,13.3406,13.3494,13.3231,13.3231,79881.0
2024-06-06 14:10:00,15.21,15.22,15.2,15.21,183384.0,13.3231,13.3319,13.3143,13.3231,183384.0
2024-06-06 14:15:00,15.21,15.22,15.2,15.21,112517.0,13.3231,13.3319,13.3143,13.3231,112517.0
2024-06-06 14:20:00,15.22,15.22,15.21,15.22,16604.0,13.3319,13.3319,13.3231,13.3319,16604.0
2024-06-06 14:25:00,15.21,15.22,15.2,15.2,33602.0,13.3231,13.3319,13.3143,13.3143,33602.0
2024-06-06 14:30:00,15.2,15.21,15.2,15.21,69777.0,13.3143,13.3231,13.3143,13.3231,69777.0
2024-06-06 14:35:00,15.21,15.21,15.2,15.21,159364.0,13.3231,13.3231,13.3143,13.3231,159364.0
2024-06-06 14:40:00,15.21,15.23,15.2,15.22,158843.0,13.3231,13.3406,13.3143,13.3319,158843.0
2024-06-06 14:45:00,15.23,15.24,15.22,15.24,50714.0,13.3406,13.3494,13.3319,13.3494,50714.0
2024-06-06 14:50:00,15.24,15.24,15.23,15.24,18920.0,13.3494,13.3494,13.3406,13.3494,18920.0
2024-06-06 14:55:00,15.23,15.24,15.22,15.22,18272.0,13.3406,13.3494,13.3319,13.3319,18272.0
2024-06-06 15:00:00,15.22,15.23,15.21,15.21,102168.0,13.3319,13.3406,13.3231,13.3231,102168.0
2024-06-06 15:05:00,15.21,15.22,15.2,15.21,97011.0,13.3231,13.3319,13.3143,13.3231,97011.0
2024-06-06 15:10:00,15.22,15.22,15.21,15.21,20462.0,13.3319,13.3319,13.3231,13.3231,20462.0
2024-06-06 15:15:00,15.21,15.22,15.2,15.21,155159.0,13.3231,13.3319,13.3143,13.3231,155159.0
2024-06-06 15:20:00,15.21,15.21,15.19,15.2,70129.0,13.3231,13.3231,13.3056,13.3143,70129.0
2024-06-06 15:25:00,15.2,15.2,15.18,15.2,257866.0,13.3143,13.3143,13.2968,13.3143,257866.0
2024-06-06 15:30:00,15.2,15.2,15.17,15.18,150413.0,13.3143,13.3143,13.2881,13.2968,150413.0
2024-06-06 15:35:00,15.19,15.19,15.17,15.19,142050.0,13.3056,13.3056,13.2881,13.3056,142050.0
2024-06-06 15:40:00,15.19,15.2,15.18,15.19,133061.0,13.3056,13.3143,13.2968,13.3056,133061.0
2024-06-06 15:45:00,15.19,15.21,15.19,15.2,349366.0,13.3056,13.3231,13.3056,13.3143,349366.0
2024-06-06 15:50:00,15.2,15.2,15.17,15.18,543071.0,13.3143,13.3143,13.2881,13.2968,543071.0
2024-06-06 15:55:00,15.18,15.19,15.16,15.16,909144.0,13.2968,13.3056,13.2793,13.2793,909144.0
2024-06-07 09:30:00,15.04,15.05,14.98,15.0,541478.0,13.1742,13.1829,13.1216,13.1391,541478.0
2024-06-07 09:35:00,14.99,15.01,14.95,15.0,159127.0,13.1304,13.1479,13.0953,13.1391,159127.0
2024-06-07 09:40:00,15.0,15.04,14.98,15.01,336683.0,13.1391,13.1742,13.1216,13.1479,336683.0
2024-06-07 09:45:00,15.02,15.05,15.0,15.03,163983.0,13.1567,13.1829,13.1391,13.1654,163983.0
2024-06-07 09:50:00,15.03,15.05,15.01,15.03,244493.0,13.1654,13.1829,13.1479,13.1654,244493.0
2024-06-07 09:55:00,15.02,15.04,15.01,15.04,238438.0,13.1567,13.1742,13.1479,13.1742,238438.0
2024-06-07 10:00:00,15.04,15.08,15.02,15.07,449182.0,13.1742,13.2092,13.1567,13.2005,449182.0
2024-06-07 10:05:00,15.06,15.11,15.05,15.11,353518.0,13.1917,13.2355,13.1829,13.2355,353518.0
2024-06-07 10:10:00,15.11,15.12,15.06,15.06,603122.0,13.2355,13.2443,13.1917,13.1917,603122.0
2024-06-07 10:15:00,15.07,15.07,15.01,15.04,194600.0,13.2005,13.2005,13.1479,13.1742,194600.0
2024-06-07 10:20:00,15.03,15.04,15.01,15.02,97592.0,13.1654,13.1742,13.1479,13.1567,97592.0
2024-06-07 10:25:00,15.02,15.04,15.0,15.03,106748.0,13.1567,13.1742,13.1391,13.1654,106748.0
2024-06-07 10:30:00,15.03,15.05,15.02,15.02,196909.0,13.1654,13.1829,13.1567,13.1567,196909.0
2024-06-07 10:35:00,15.02,15.03,15.0,15.02,187265.0,13.1567,13.1654,13.1391,13.1567,187265.0
2024-06-07 10:40:00,15.02,15.03,14.96,14.97,291582.0,13.1567,13.1654,13.1041,13.1129,291582.0
2024-06-07 10:45:00,14.97,14.97,14.93,14.93,239832.0,13.1129,13.1129,13.0778,13.0778,239832.0
2024-06-07 10:50:00,14.94,14.96,14.92,14.96,183665.0,13.0866,13.1041,13.0691,13.1041,183665.0
2024-06-07 10:55:00,14.96,15.0,14.95,14.98,377838.0,13.1041,13.1391,13.0953,13.1216,377838.0
2024-06-07 11:00:00,14.98,14.98,14.95,14.96,188865.0,13.1216,13.1216,13.0953,13.1041,188865.0
2024-06-07 11:05:00,14.96,14.96,14.93,14.96,182192.0,13.1041,13.1041,13.0778,13.1041,182192.0
2024-06-07 11:10:00,14.96,14.96,14.94,14.95,85467.0,13.1041,13.1041,13.0866,13.0953,85467.0
2024-06-07 11:15:00,14.95,14.95,14.92,14.93,126273.0,13.0953,13.0953,13.0691,13.0778,126273.0
2024-06-07 11:20:00,14.93,14.95,14.92,14.94,116652.0,13.0778,13.0953,13.0691,13.0866,116652.0
2024-06-07 11:25:00,14.94,14.94,14.92,14.92,149323.0,13.0866,13.0866,13.0691,13.0691,149323.0
2024-06-07 11:30:00,14.93,14.93,14.9,14.9,138124.0,13.0778,13.0778,13.0516,13.0516,138124.0
2024-06-07 11:35:00,14.91,14.91,14.88,14.9,193211.0,13.0603,13.0603,13.034,13.0516,193211.0
2024-06-07 11:40:00,14.9,14.91,14.89,14.89,111307.0,13.0516,13.0603,13.0428,13.0428,111307.0
2024-06-07 11:45:00,14.89,14.9,14.88,14.9,204679.0,13.0428,13.0516,13.034,13.0516,204679.0
2024-06-07 11:50:00,14.9,14.9,14.87,14.88,224229.0,13.0516,13.0516,13.0253,13.034,224229.0
2024-06-07 11:55:00,14.87,14.88,14.85,14.86,173902.0,13.0253,13.034,13.0078,13.0165,173902.0
2024-06-07 12:00:00,14.87,14.87,14.84,14.87,302247.0,13.0253,13.0253,12.999,13.0253,302247.0
2024-06-07 12:05:00,14.87,14.88,14.85,14.86,325431.0,13.0253,13.034,13.0078,13.0165,325431.0
2024-06-07 12:10:00,14.86,14.86,14.85,14.86,116078.0,13.0165,13.0165,13.0078,13.0165,116078.0
2024-06-07 12:15:00,14.86,14.86,14.83,14.85,333759.0,13.0165,13.0165,12.9902,13.0078,333759.0
2024-06-07 12:20:00,14.85,14.85,14.84,14.85,151520.0,13.0078,13.0078,12.999,13.0078,151520.0
2024-06-07 12:25:00,14.85,14.85,14.84,14.85,203460.0,13.0078,13.0078,12.999,13.0078,203460.0
2024-06-07 12:30:00,14.85,14.85,14.83,14.83,130539.0,13.0078,13.0078,12.9902,12.9902,130539.0
2024-06-07 12:35:00,14.83,14.84,14.82,14.83,81797.0,12.9902,12.999,12.9815,12.9902,81797.0
2024-06-07 12:40:00,14.83,14.83,14.81,14.82,78003.0,12.9902,12.9902,12.9727,12.9815,78003.0
2024-06-07 12:45:00,14.82,14.83,14.8,14.81,153448.0,12.9815,12.9902,12.964,12.9727,153448.0
2024-06-07 12:50:00,14.81,14.82,14.8,14.82,145472.0,12.9727,12.9815,12.964,12.9815,145472.0
2024-06-07 12:55:00,14.81,14.82,14.8,14.81,148403.0,12.9727,12.9815,12.964,12.9727,148403.0
2024-06-07 13:00:00,14.81,14.81,14.78,14.78,205300.0,12.9727,12.9727,12.9464,12.9464,205300.0
2024-06-07 13:05:00,14.78,14.8,14.78,14.79,170693.0,12.9464,12.964,12.9464,12.9552,170693.0
2024-06-07 13:10:00,14.79,14.81,14.79,14.81,353317.0,12.9552,12.9727,12.9552,12.9727,353317.0
2024-06-07 13:15:00,14.81,14.81,14.79,14.79,180434.0,12.9727,12.9727,12.9552,12.9552,180434.0
2024-06-07 13:20:00,14.79,14.8,14.75,14.75,180258.0,12.9552,12.964,12.9202,12.9202,180258.0
2024-06-07 13:25:00,14.76,14.76,14.71,14.72,497251.0,12.9289,12.9289,12.8851,12.8939,497251.0
2024-06-07 13:30:00,14.72,14.74,14.71,14.74,220612.0,12.8939,12.9114,12.8851,12.9114,220612.0
2024-06-07 13:35:00,14.74,14.75,14.72,14.74,225491.0,12.9114,12.9202,12.8939,12.9114,225491.0
2024-06-07 13:40:00,14.75,14.75,14.68,14.7,631153.0,12.9202,12.9202,12.8588,12.8764,631153.0
2024-06-07 13:45:00,14.69,14.7,14.67,14.68,263130.0,12.8676,12.8764,12.8501,12.8588,263130.0
2024-06-07 13:50:00,14.68,14.7,14.66,14.68,188859.0,12.8588,12.8764,12.8413,12.8588,188859.0
2024-06-07 13:55:00,14.68,14.69,14.67,14.68,216322.0,12.8588,12.8676,12.8501,12.8588,216322.0
2024-06-07 14:00:00,14.69,14.69,14.65,14.65,447378.0,12.8676,12.8676,12.8326,12.8326,447378.0
2024-06-07 14:05:00,14.65,14.66,14.61,14.63,425635.0,12.8326,12.8413,12.7975,12.815,425635.0
2024-06-07 14:10:00,14.62,14.64,14.62,14.62,256461.0,12.8063,12.8238,12.8063,12.8063,256461.0
2024-06-07 14:15:00,14.62,14.65,14.62,14.65,189368.0,12.8063,12.8326,12.8063,12.8326,189368.0
2024-06-07 14:20:00,14.65,14.67,14.64,14.65,194543.0,12.8326,12.8501,12.8238,12.8326,194543.0
2024-06-07 14:25:00,14.65,14.66,14.65,14.66,97585.0,12.8326,12.8413,12.8326,12.8413,97585.0
2024-06-07 14:30:00,14.66,14.66,14.64,14.66,122580.0,12.8413,12.8413,12.8238,12.8413,122580.0
2024-06-07 14:35:00,14.65,14.66,14.63,14.64,409137.0,12.8326,12.8413,12.815,12.8238,409137.0
2024-06-07 14:40:00,14.64,14.65,14.62,14.62,187351.0,12.8238,12.8326,12.8063,12.8063,187351.0
2024-06-07 14:45:00,14.62,14.63,14.59,14.6,257088.0,12.8063,12.815,12.78,12.7888,257088.0
2024-06-07 14:50:00,14.6,14.6,14.58,14.59,328725.0,12.7888,12.7888,12.7712,12.78,328725.0
2024-06-07 14:55:00,14.58,14.59,14.54,14.59,921403.0,12.7712,12.78,12.7362,12.78,921403.0
2024-06-07 15:00:00,14.59,14.59,14.52,14.53,1203498.0,12.78,12.78,12.7187,12.7275,1203498.0
2024-06-07 15:05:00,14.54,14.55,14.52,14.54,276510.0,12.7362,12.745,12.7187,12.7362,276510.0
2024-06-07 15:10:00,14.53,14.55,14.5,14.51,380829.0,12.7275,12.745,12.7012,12.7099,380829.0
2024-06-07 15:15:00,14.51,14.57,14.5,14.57,719780.0,12.7099,12.7625,12.7012,12.7625,719780.0
2024-06-07 15:20:00,14.56,14.58,14.53,14.54,494530.0,12.7537,12.7712,12.7275,12.7362,494530.0
2024-06-07 15:25:00,14.54,14.55,14.51,14.52,800313.0,12.7362,12.745,12.7099,12.7187,800313.0
2024-06-07 15:30:00,14.52,14.55,14.51,14.54,658422.0,12.7187,12.745,12.7099,12.7362,658422.0
2024-06-07 15:35:00,14.54,14.55,14.48,14.48,3376787.0,12.7362,12.745,12.6837,12.6837,3376787.0
2024-06-07 15:40:00,14.48,14.5,14.46,14.49,1279423.0,12.6837,12.7012,12.6661,12.6924,1279423.0
2024-06-07 15:45:00,14.48,14.51,14.47,14.48,634171.0,12.6837,12.7099,12.6749,12.6837,634171.0
2024-06-07 15:50:00,14.48,14.51,14.47,14.5,1007103.0,12.6837,12.7099,12.6749,12.7012,1007103.0
2024-06-07 15:55:00,14.5,14.57,14.49,14.53,2376782.0,12.7012,12.7625,12.6924,12.7275,2376782.0
2024-06-10 09:30:00,14.49,14.53,14.45,14.51,580640.0,12.6924,12.7275,12.6574,12.7099,580640.0
2024-06-10 09:35:00,14.51,14.63,14.5,14.63,611321.0,12.7099,12.815,12.7012,12.815,611321.0
2024-06-10 09:40:00,14.62,14.68,14.57,14.68,503581.0,12.8063,12.8588,12.7625,12.8588,503581.0
2024-06-10 09:45:00,14.68,14.69,14.65,14.68,224880.0,12.8588,12.8676,12.8326,12.8588,224880.0
2024-06-10 09:50:00,14.68,14.69,14.64,14.66,334166.0,12.8588,12.8676,12.8238,12.8413,334166.0
2024-06-10 09:55:00,14.66,14.66,14.61,14.65,901963.0,12.8413,12.8413,12.7975,12.8326,901963.0
2024-06-10 10:00:00,14.65,14.68,14.64,14.65,229937.0,12.8326,12.8588,12.8238,12.8326,229937.0
2024-06-10 10:05:00,14.65,14.69,14.64,14.66,161764.0,12.8326,12.8676,12.8238,12.8413,161764.0
2024-06-10 10:10:00,14.66,14.69,14.63,14.68,211273.0,12.8413,12.8676,12.815,12.8588,211273.0
2024-06-10 10:15:00,14.68,14.7,14.67,14.69,201135.0,12.8588,12.8764,12.8501,12.8676,201135.0
2024-06-10 10:20:00,14.69,14.71,14.67,14.7,154357.0,12.8676,12.8851,12.8501,12.8764,154357.0
2024-06-10 10:25:00,14.69,14.7,14.68,14.69,134856.0,12.8676,12.8764,12.8588,12.8676,134856.0
2024-06-10 10:30:00,14.69,14.71,14.67,14.7,300453.0,12.8676,12.8851,12.8501,12.8764,300453.0
2024-06-10 10:35:00,14.71,14.71,14.69,14.69,163801.0,12.8851,12.8851,12.8676,12.8676,163801.0
2024-06-10 10:40:00,14.7,14.71,14.69,14.71,110472.0,12.8764,12.8851,12.8676,12.8851,110472.0
2024-06-10 10:45:00,14.71,14.72,14.69,14.71,278074.0,12.8851,12.8939,12.8676,12.8851,278074.0
2024-06-10 10:50:00,14.71,14.75,14.7,14.75,268599.0,12.8851,12.9202,12.8764,12.9202,268599.0
2024-06-10 10:55:00,14.74,14.75,14.71,14.71,103785.0,12.9114,12.9202,12.8851,12.8851,103785.0
2024-06-10 11:00:00,14.72,14.73,14.71,14.71,143038.0,12.8939,12.9026,12.8851,12.8851,143038.0
2024-06-10 11:05:00,14.71,14.72,14.7,14.71,178233.0,12.8851,12.8939,12.8764,12.8851,178233.0
2024-06-10 11:10:00,14.7,14.73,14.7,14.72,90459.0,12.8764,12.9026,12.8764,12.8939,90459.0
2024-06-10 11:15:00,14.73,14.75,14.72,14.73,125196.0,12.9026,12.9202,12.8939,12.9026,125196.0
2024-06-10 11:20:00,14.74,14.74,14.71,14.72,95348.0,12.9114,12.9114,12.8851,12.8939,95348.0
2024-06-10 11:25:00,14.73,14.73,14.7,14.71,148715.0,12.9026,12.9026,12.8764,12.8851,148715.0
2024-06-10 11:30:00,14.71,14.72,14.7,14.71,184693.0,12.8851,12.8939,12.8764,12.8851,184693.0
2024-06-10 11:35:00,14.7,14.72,14.7,14.71,183590.0,12.8764,12.8939,12.8764,12.8851,183590.0
2024-06-10 11:40:00,14.72,14.75,14.7,14.71,322416.0,12.8939,12.9202,12.8764,12.8851,322416.0
2024-06-10 11:45:00,14.71,14.72,14.7,14.71,312797.0,12.8851,12.8939,12.8764,12.8851,312797.0
2024-06-10 11:50:00,14.71,14.72,14.7,14.71,116986.0,12.8851,12.8939,12.8764,12.8851,116986.0
2024-06-10 11:55:00,14.71,14.72,14.7,14.7,101840.0,12.8851,12.8939,12.8764,12.8764,101840.0
2024-06-10 12:00:00,14.7,14.72,14.69,14.71,369153.0,12.8764,12.8939,12.8676,12.8851,369153.0
2024-06-10 12:05:00,14.71,14.73,14.7,14.72,118241.0,12.8851,12.9026,12.8764,12.8939,118241.0
2024-06-10 12:10:00,14.73,14.73,14.71,14.71,69349.0,12.9026,12.9026,12.8851,12.8851,69349.0
2024-06-10 12:15:00,14.72,14.72,14.7,14.71,60699.0,12.8939,12.8939,12.8764,12.8851,60699.0
2024-06-10 12:20:00,14.71,14.71,14.69,14.71,178065.0,12.8851,12.8851,12.8676,12.8851,178065.0
2024-06-10 12:25:00,14.71,14.71,14.67,14.69,157054.0,12.8851,12.8851,12.8501,12.8676,157054.0
2024-06-10 12:30:00,14.69,14.7,14.67,14.67,82506.0,12.8676,12.8764,12.8501,12.8501,82506.0
2024-06-10 12:35:00,14.67,14.68,14.67,14.67,57856.0,12.8501,12.8588,12.8501,12.8501,57856.0
2024-06-10 12:40:00,14.68,14.68,14.66,14.68,101132.0,12.8588,12.8588,12.8413,12.8588,101132.0
2024-06-10 12:45:00,14.68,14.69,14.66,14.69,132578.0,12.8588,12.8676,12.8413,12.8676,132578.0
2024-06-10 12:50:00,14.68,14.7,14.68,14.69,70915.0,12.8588,12.8764,12.8588,12.8676,70915.0
2024-06-10 12:55:00,14.7,14.73,14.69,14.71,192643.0,12.8764,12.9026,12.8676,12.8851,192643.0
2024-06-10 13:00:00,14.72,14.73,14.7,14.73,137240.0,12.8939,12.9026,12.8764,12.9026,137240.0
2024-06-10 13:05:00,14.73,14.73,14.7,14.71,89340.0,12.9026,12.9026,12.8764,12.8851,89340.0
2024-06-10 13:10:00,14.71,14.71,14.68,14.7,110269.0,12.8851,12.8851,12.8588,12.8764,110269.0
2024-06-10 13:15:00,14.7,14.7,14.69,14.7,35310.0,12.8764,12.8764,12.8676,12.8764,35310.0
2024-06-10 13:20:00,14.69,14.7,14.68,14.69,121250.0,12.8676,12.8764,12.8588,12.8676,121250.0
2024-06-10 13:25:00,14.69,14.7,14.68,14.7,98109.0,12.8676,12.8764,12.8588,12.8764,98109.0
2024-06-10 13:30:00,14.7,14.74,14.69,14.74,114740.0,12.8764,12.9114,12.8676,12.9114,114740.0
2024-06-10 13:35:00,14.74,14.74,14.71,14.71,107374.0,12.9114,12.9114,12.8851,12.8851,107374.0
2024-06-10 13:40:00,14.71,14.72,14.71,14.71,95305.0,12.8851,12.8939,12.8851,12.8851,95305.0
2024-06-10 13:45:00,14.71,14.75,14.71,14.75,245539.0,12.8851,12.9202,12.8851,12.9202,245539.0
2024-06-10 13:50:00,14.75,14.75,14.73,14.73,53664.0,12.9202,12.9202,12.9026,12.9026,53664.0
2024-06-10 13:55:00,14.73,14.74,14.72,14.73,144805.0,12.9026,12.9114,12.8939,12.9026,144805.0
2024-06-10 14:00:00,14.73,14.73,14.7,14.71,93675.0,12.9026,12.9026,12.8764,12.8851,93675.0
2024-06-10 14:05:00,14.7,14.72,14.7,14.71,212269.0,12.8764,12.8939,12.8764,12.8851,212269.0
2024-06-10 14:10:00,14.71,14.71,14.68,14.69,121936.0,12.8851,12.8851,12.8588,12.8676,121936.0
2024-06-10 14:15:00,14.68,14.69,14.67,14.68,106926.0,12.8588,12.8676,12.8501,12.8588,106926.0
2024-06-10 14:20:00,14.68,14.68,14.63,14.64,377557.0,12.8588,12.8588,12.815,12.8238,377557.0
2024-06-10 14:25:00,14.64,14.65,14.63,14.65,131923.0,12.8238,12.8326,12.815,12.8326,131923.0
2024-06-10 14:30:00,14.65,14.65,14.64,14.64,90984.0,12.8326,12.8326,12.8238,12.8238,90984.0
2024-06-10 14:35:00,14.65,14.71,14.64,14.71,474982.0,12.8326,12.8851,12.8238,12.8851,474982.0
2024-06-10 14:40:00,14.71,14.71,14.68,14.7,141247.0,12.8851,12.8851,12.8588,12.8764,141247.0
2024-06-10 14:45:00,14.7,14.71,14.67,14.67,137360.0,12.8764,12.8851,12.8501,12.8501,137360.0
2024-06-10 14:50:00,14.68,14.68,14.67,14.68,108061.0,12.8588,12.8588,12.8501,12.8588,108061.0
2024-06-10 14:55:00,14.68,14.69,14.67,14.68,105885.0,12.8588,12.8676,12.8501,12.8588,105885.0
2024-06-10 15:00:00,14.68,14.68,14.66,14.68,107790.0,12.8588,12.8588,12.8413,12.8588,107790.0
2024-06-10 15:05:00,14.68,14.68,14.66,14.67,126910.0,12.8588,12.8588,12.8413,12.8501,126910.0
2024-06-10 15:10:00,14.66,14.68,14.65,14.68,118842.0,12.8413,12.8588,12.8326,12.8588,118842.0
2024-06-10 15:15:00,14.68,14.68,14.65,14.65,156334.0,12.8588,12.8588,12.8326,12.8326,156334.0
2024-06-10 15:20:00,14.66,14.67,14.65,14.67,320018.0,12.8413,12.8501,12.8326,12.8501,320018.0
2024-06-10 15:25:00,14.66,14.67,14.65,14.66,114638.0,12.8413,12.8501,12.8326,12.8413,114638.0
2024-06-10 15:30:00,14.65,14.66,14.63,14.64,119465.0,12.8326,12.8413,12.815,12.8238,119465.0
2024-06-10 15:35:00,14.63,14.65,14.63,14.65,84878.0,12.815,12.8326,12.815,12.8326,84878.0
2024-06-10 15:40:00,14.65,14.65,14.63,14.64,139125.0,12.8326,12.8326,12.815,12.8238,139125.0
2024-06-10 15:45:00,14.64,14.64,14.62,14.64,223140.0,12.8238,12.8238,12.8063,12.8238,223140.0
2024-06-10 15:50:00,14.63,14.64,14.61,14.62,529540.0,12.815,12.8238,12.7975,12.8063,529540.0
2024-06-10 15:55:00,14.62,14.62,14.56,14.6,1736239.0,12.8063,12.8063,12.7537,12.7888,1736239.0
2024-06-11 09:30:00,14.69,14.69,14.57,14.58,613101.0,12.8676,12.8676,12.7625,12.7712,613101.0
2024-06-11 09:35:00,14.58,14.65,14.56,14.64,170849.0,12.7712,12.8326,12.7537,12.8238,170849.0
2024-06-11 09:40:00,14.64,14.66,14.63,14.65,142648.0,12.8238,12.8413,12.815,12.8326,142648.0
2024-06-11 09:45:00,14.65,14.65,14.61,14.64,92805.0,12.8326,12.8326,12.7975,12.8238,92805.0
2024-06-11 09:50:00,14.64,14.67,14.63,14.64,261266.0,12.8238,12.8501,12.815,12.8238,261266.0
2024-06-11 09:55:00,14.63,14.65,14.61,14.65,177009.0,12.815,12.8326,12.7975,12.8326,177009.0
2024-06-11 10:00:00,14.65,14.65,14.61,14.64,115535.0,12.8326,12.8326,12.7975,12.8238,115535.0
2024-06-11 10:05:00,14.64,14.69,14.64,14.69,187491.0,12.8238,12.8676,12.8238,12.8676,187491.0
2024-06-11 10:10:00,14.69,14.7,14.67,14.68,265869.0,12.8676,12.8764,12.8501,12.8588,265869.0
2024-06-11 10:15:00,14.68,14.71,14.66,14.69,132710.0,12.8588,12.8851,12.8413,12.8676,132710.0
2024-06-11 10:20:00,14.7,14.73,14.69,14.72,255082.0,12.8764,12.9026,12.8676,12.8939,255082.0
2024-06-11 10:25:00,14.73,14.74,14.68,14.7,420809.0,12.9026,12.9114,12.8588,12.8764,420809.0
2024-06-11 10:30:00,14.7,14.71,14.68,14.69,157637.0,12.8764,12.8851,12.8588,12.8676,157637.0
2024-06-11 10:35:00,14.69,14.69,14.66,14.67,227617.0,12.8676,12.8676,12.8413,12.8501,227617.0
2024-06-11 10:40:00,14.67,14.67,14.65,14.67,158918.0,12.8501,12.8501,12.8326,12.8501,158918.0
2024-06-11 10:45:00,14.67,14.68,14.65,14.67,109040.0,12.8501,12.8588,12.8326,12.8501,109040.0
2024-06-11 10:50:00,14.67,14.67,14.63,14.64,123771.0,12.8501,12.8501,12.815,12.8238,123771.0
2024-06-11 10:55:00,14.65,14.65,14.62,14.63,62343.0,12.8326,12.8326,12.8063,12.815,62343.0
2024-06-11 11:00:00,14.63,14.65,14.62,14.63,75845.0,12.815,12.8326,12.8063,12.815,75845.0
2024-06-11 11:05:00,14.63,14.63,14.6,14.63,187059.0,12.815,12.815,12.7888,12.815,187059.0
2024-06-11 11:10:00,14.63,14.66,14.62,14.65,75411.0,12.815,12.8413,12.8063,12.8326,75411.0
2024-06-11 11:15:00,14.64,14.68,14.64,14.67,376321.0,12.8238,12.8588,12.8238,12.8501,376321.0
2024-06-11 11:20:00,14.67,14.68,14.66,14.67,236582.0,12.8501,12.8588,12.8413,12.8501,236582.0
2024-06-11 11:25:00,14.67,14.68,14.64,14.66,231943.0,12.8501,12.8588,12.8238,12.8413,231943.0
2024-06-11 11:30:00,14.67,14.68,14.66,14.68,96609.0,12.8501,12.8588,12.8413,12.8588,96609.0
2024-06-11 11:35:00,14.68,14.7,14.67,14.7,102134.0,12.8588,12.8764,12.8501,12.8764,102134.0
2024-06-11 11:40:00,14.7,14.7,14.69,14.7,30577.0,12.8764,12.8764,12.8676,12.8764,30577.0
2024-06-11 11:45:00,14.69,14.7,14.66,14.68,97048.0,12.8676,12.8764,12.8413,12.8588,97048.0
2024-06-11 11:50:00,14.68,14.68,14.65,14.67,88810.0,12.8588,12.8588,12.8326,12.8501,88810.0
2024-06-11 11:55:00,14.66,14.69,14.66,14.69,112186.0,12.8413,12.8676,12.8413,12.8676,112186.0
2024-06-11 12:00:00,14.69,14.7,14.66,14.67,179619.0,12.8676,12.8764,12.8413,12.8501,179619.0
2024-06-11 12:05:00,14.67,14.67,14.61,14.61,274482.0,12.8501,12.8501,12.7975,12.7975,274482.0
2024-06-11 12:10:00,14.61,14.63,14.61,14.62,133569.0,12.7975,12.815,12.7975,12.8063,133569.0
2024-06-11 12:15:00,14.63,14.63,14.61,14.61,51913.0,12.815,12.815,12.7975,12.7975,51913.0
2024-06-11 12:20:00,14.61,14.62,14.59,14.59,160166.0,12.7975,12.8063,12.78,12.78,160166.0
2024-06-11 12:25:00,14.59,14.59,14.57,14.58,187147.0,12.78,12.78,12.7625,12.7712,187147.0
2024-06-11 12:30:00,14.57,14.58,14.56,14.58,95306.0,12.7625,12.7712,12.7537,12.7712,95306.0
2024-06-11 12:35:00,14.58,14.61,14.57,14.6,88820.0,12.7712,12.7975,12.7625,12.7888,88820.0
2024-06-11 12:40:00,14.6,14.61,14.59,14.61,104911.0,12.7888,12.7975,12.78,12.7975,104911.0
2024-06-11 12:45:00,14.61,14.61,14.57,14.58,171322.0,12.7975,12.7975,12.7625,12.7712,171322.0
2024-06-11 12:50:00,14.57,14.58,14.56,14.58,134850.0,12.7625,12.7712,12.7537,12.7712,134850.0
2024-06-11 12:55:00,14.58,14.59,14.56,14.57,81538.0,12.7712,12.78,12.7537,12.7625,81538.0
2024-06-11 13:00:00,14.57,14.6,14.56,14.59,145194.0,12.7625,12.7888,12.7537,12.78,145194.0
2024-06-11 13:05:00,14.59,14.61,14.57,14.59,181547.0,12.78,12.7975,12.7625,12.78,181547.0
2024-06-11 13:10:00,14.59,14.59,14.57,14.57,74557.0,12.78,12.78,12.7625,12.7625,74557.0
2024-06-11 13:15:00,14.57,14.57,14.52,14.53,201373.0,12.7625,12.7625,12.7187,12.7275,201373.0
2024-06-11 13:20:00,14.54,14.55,14.52,14.54,110984.0,12.7362,12.745,12.7187,12.7362,110984.0
2024-06-11 13:25:00,14.53,14.55,14.53,14.54,64568.0,12.7275,12.745,12.7275,12.7362,64568.0
2024-06-11 13:30:00,14.54,14.55,14.53,14.55,111445.0,12.7362,12.745,12.7275,12.745,111445.0
2024-06-11 13:35:00,14.55,14.56,14.54,14.56,161072.0,12.745,12.7537,12.7362,12.7537,161072.0
2024-06-11 13:40:00,14.56,14.57,14.55,14.56,73365.0,12.7537,12.7625,12.745,12.7537,73365.0
2024-06-11 13:45:00,14.55,14.57,14.54,14.55,109682.0,12.745,12.7625,12.7362,12.745,109682.0
2024-06-11 13:50:00,14.55,14.56,14.54,14.54,487543.0,12.745,12.7537,12.7362,12.7362,487543.0
2024-06-11 13:55:00,14.55,14.56,14.53,14.53,178944.0,12.745,12.7537,12.7275,12.7275,178944.0
2024-06-11 14:00:00,14.54,14.56,14.53,14.56,70803.0,12.7362,12.7537,12.7275,12.7537,70803.0
2024-06-11 14:05:00,14.56,14.58,14.54,14.57,77445.0,12.7537,12.7712,12.7362,12.7625,77445.0
2024-06-11 14:10:00,14.58,14.6,14.57,14.6,89805.0,12.7712,12.7888,12.7625,12.7888,89805.0
2024-06-11 14:15:00,14.6,14.6,14.57,14.6,80456.0,12.7888,12.7888,12.7625,12.7888,80456.0
2024-06-11 14:20:00,14.6,14.63,14.59,14.6,480122.0,12.7888,12.815,12.78,12.7888,480122.0
2024-06-11 14:25:00,14.61,14.61,14.59,14.61,105198.0,12.7975,12.7975,12.78,12.7975,105198.0
2024-06-11 14:30:00,14.61,14.63,14.6,14.62,108393.0,12.7975,12.815,12.7888,12.8063,108393.0
2024-06-11 14:35:00,14.62,14.62,14.6,14.61,44503.0,12.8063,12.8063,12.7888,12.7975,44503.0
2024-06-11 14:40:00,14.61,14.61,14.59,14.6,98808.0,12.7975,12.7975,12.78,12.7888,98808.0
2024-06-11 14:45:00,14.6,14.61,14.59,14.61,72567.0,12.7888,12.7975,12.78,12.7975,72567.0
2024-06-11 14:50:00,14.61,14.62,14.6,14.61,137403.0,12.7975,12.8063,12.7888,12.7975,137403.0
2024-06-11 14:55:00,14.61,14.62,14.59,14.6,173592.0,12.7975,12.8063,12.78,12.7888,173592.0
2024-06-11 15:00:00,14.59,14.6,14.58,14.59,145208.0,12.78,12.7888,12.7712,12.78,145208.0
2024-06-11 15:05:00,14.6,14.6,14.59,14.6,53537.0,12.7888,12.7888,12.78,12.7888,53537.0
2024-06-11 15:10:00,14.6,14.61,14.59,14.61,317600.0,12.7888,12.7975,12.78,12.7975,317600.0
2024-06-11 15:15:00,14.6,14.61,14.59,14.59,156551.0,12.7888,12.7975,12.78,12.78,156551.0
2024-06-11 15:20:00,14.6,14.6,14.57,14.59,169589.0,12.7888,12.7888,12.7625,12.78,169589.0
2024-06-11 15:25:00,14.58,14.59,14.57,14.57,82472.0,12.7712,12.78,12.7625,12.7625,82472.0
2024-06-11 15:30:00,14.57,14.58,14.56,14.58,237143.0,12.7625,12.7712,12.7537,12.7712,237143.0
2024-06-11 15:35:00,14.57,14.6,14.57,14.6,125148.0,12.7625,12.7888,12.7625,12.7888,125148.0
2024-06-11 15:40:00,14.6,14.6,14.58,14.59,148826.0,12.7888,12.7888,12.7712,12.78,148826.0
2024-06-11 15:45:00,14.59,14.59,14.57,14.58,134541.0,12.78,12.78,12.7625,12.7712,134541.0
2024-06-11 15:50:00,14.58,14.6,14.57,14.6,319018.0,12.7712,12.7888,12.7625,12.7888,319018.0
2024-06-11 15:55:00,14.6,14.6,14.57,14.6,701028.0,12.7888,12.7888,12.7625,12.7888,701028.0
2024-06-12 09:30:00,14.59,14.65,14.5,14.51,872398.0,12.78,12.8326,12.7012,12.7099,872398.0
2024-06-12 09:35:00,14.5,14.53,14.39,14.39,603505.0,12.7012,12.7275,12.6048,12.6048,603505.0
2024-06-12 09:40:00,14.39,14.44,14.36,14.4,618178.0,12.6048,12.6486,12.5785,12.6136,618178.0
2024-06-12 09:45:00,14.39,14.39,14.26,14.29,715004.0,12.6048,12.6048,12.4909,12.5172,715004.0
2024-06-12 09:50:00,14.28,14.37,14.26,14.34,424907.0,12.5085,12.5873,12.4909,12.561,424907.0
2024-06-12 09:55:00,14.34,14.38,14.27,14.31,415750.0,12.561,12.5961,12.4997,12.5347,415750.0
2024-06-12 10:00:00,14.31,14.33,14.27,14.31,387390.0,12.5347,12.5523,12.4997,12.5347,387390.0
2024-06-12 10:05:00,14.3,14.37,14.29,14.37,212995.0,12.526,12.5873,12.5172,12.5873,212995.0
2024-06-12 10:10:00,14.37,14.41,14.35,14.39,244541.0,12.5873,12.6223,12.5698,12.6048,244541.0
2024-06-12 10:15:00,14.39,14.43,14.38,14.41,332619.0,12.6048,12.6399,12.5961,12.6223,332619.0
2024-06-12 10:20:00,14.42,14.46,14.4,14.46,317941.0,12.6311,12.6661,12.6136,12.6661,317941.0
2024-06-12 10:25:00,14.46,14.49,14.44,14.45,202406.0,12.6661,12.6924,12.6486,12.6574,202406.0
2024-06-12 10:30:00,14.46,14.46,14.4,14.41,202472.0,12.6661,12.6661,12.6136,12.6223,202472.0
2024-06-12 10:35:00,14.41,14.42,14.37,14.39,357475.0,12.6223,12.6311,12.5873,12.6048,357475.0
2024-06-12 10:40:00,14.39,14.4,14.33,14.37,328111.0,12.6048,12.6136,12.5523,12.5873,328111.0
2024-06-12 10:45:00,14.37,14.37,14.34,14.36,259674.0,12.5873,12.5873,12.561,12.5785,259674.0
2024-06-12 10:50:00,14.36,14.4,14.35,14.39,185523.0,12.5785,12.6136,12.5698,12.6048,185523.0
2024-06-12 10:55:00,14.38,14.41,14.38,14.4,277364.0,12.5961,12.6223,12.5961,12.6136,277364.0
2024-06-12 11:00:00,14.4,14.4,14.36,14.38,249754.0,12.6136,12.6136,12.5785,12.5961,249754.0
2024-06-12 11:05:00,14.38,14.4,14.36,14.38,162214.0,12.5961,12.6136,12.5785,12.5961,162214.0
2024-06-12 11:10:00,14.39,14.4,14.37,14.37,219444.0,12.6048,12.6136,12.5873,12.5873,219444.0
2024-06-12 11:15:00,14.38,14.38,14.34,14.35,227673.0,12.5961,12.5961,12.561,12.5698,227673.0
2024-06-12 11:20:00,14.34,14.4,14.34,14.38,270627.0,12.561,12.6136,12.561,12.5961,270627.0
2024-06-12 11:25:00,14.38,14.42,14.37,14.41,209161.0,12.5961,12.6311,12.5873,12.6223,209161.0
2024-06-12 11:30:00,14.41,14.41,14.36,14.38,138706.0,12.6223,12.6223,12.5785,12.5961,138706.0
2024-06-12 11:35:00,14.37,14.4,14.37,14.37,149327.0,12.5873,12.6136,12.5873,12.5873,149327.0
2024-06-12 11:40:00,14.38,14.38,14.36,14.36,147720.0,12.5961,12.5961,12.5785,12.5785,147720.0
2024-06-12 11:45:00,14.37,14.37,14.34,14.35,156139.0,12.5873,12.5873,12.561,12.5698,156139.0
2024-06-12 11:50:00,14.35,14.35,14.33,14.33,453199.0,12.5698,12.5698,12.5523,12.5523,453199.0
2024-06-12 11:55:00,14.33,14.34,14.32,14.33,176400.0,12.5523,12.561,12.5435,12.5523,176400.0
2024-06-12 12:00:00,14.32,14.35,14.31,14.35,155120.0,12.5435,12.5698,12.5347,12.5698,155120.0
2024-06-12 12:05:00,14.34,14.35,14.32,14.33,134596.0,12.561,12.5698,12.5435,12.5523,134596.0
2024-06-12 12:10:00,14.34,14.35,14.32,14.35,175326.0,12.561,12.5698,12.5435,12.5698,175326.0
2024-06-12 12:15:00,14.35,14.35,14.33,14.34,141925.0,12.5698,12.5698,12.5523,12.561,141925.0
2024-06-12 12:20:00,14.34,14.35,14.33,14.35,113400.0,12.561,12.5698,12.5523,12.5698,113400.0
2024-06-12 12:25:00,14.34,14.37,14.34,14.36,94718.0,12.561,12.5873,12.561,12.5785,94718.0
2024-06-12 12:30:00,14.35,14.39,14.35,14.38,96564.0,12.5698,12.6048,12.5698,12.5961,96564.0
2024-06-12 12:35:00,14.38,14.41,14.38,14.4,189322.0,12.5961,12.6223,12.5961,12.6136,189322.0
2024-06-12 12:40:00,14.4,14.41,14.39,14.41,71144.0,12.6136,12.6223,12.6048,12.6223,71144.0
2024-06-12 12:45:00,14.41,14.41,14.38,14.39,222276.0,12.6223,12.6223,12.5961,12.6048,222276.0
2024-06-12 12:50:00,14.39,14.39,14.37,14.38,152588.0,12.6048,12.6048,12.5873,12.5961,152588.0
2024-06-12 12:55:00,14.38,14.38,14.35,14.36,87481.0,12.5961,12.5961,12.5698,12.5785,87481.0
2024-06-12 13:00:00,14.36,14.36,14.33,14.35,213157.0,12.5785,12.5785,12.5523,12.5698,213157.0
2024-06-12 13:05:00,14.34,14.36,14.33,14.35,136451.0,12.561,12.5785,12.5523,12.5698,136451.0
2024-06-12 13:10:00,14.34,14.36,14.33,14.35,202514.0,12.561,12.5785,12.5523,12.5698,202514.0
2024-06-12 13:15:00,14.35,14.35,14.33,14.34,130320.0,12.5698,12.5698,12.5523,12.561,130320.0
2024-06-12 13:20:00,14.34,14.34,14.32,14.33,49099.0,12.561,12.561,12.5435,12.5523,49099.0
2024-06-12 13:25:00,14.32,14.33,14.3,14.31,238305.0,12.5435,12.5523,12.526,12.5347,238305.0
2024-06-12 13:30:00,14.31,14.33,14.3,14.32,162076.0,12.5347,12.5523,12.526,12.5435,162076.0
2024-06-12 13:35:00,14.32,14.34,14.31,14.34,294237.0,12.5435,12.561,12.5347,12.561,294237.0
2024-06-12 13:40:00,14.33,14.35,14.32,14.35,103685.0,12.5523,12.5698,12.5435,12.5698,103685.0
2024-06-12 13:45:00,14.35,14.36,14.35,14.36,45233.0,12.5698,12.5785,12.5698,12.5785,45233.0
2024-06-12 13:50:00,14.36,14.36,14.31,14.33,318684.0,12.5785,12.5785,12.5347,12.5523,318684.0
2024-06-12 13:55:00,14.33,14.34,14.32,14.33,114151.0,12.5523,12.561,12.5435,12.5523,114151.0
2024-06-12 14:00:00,14.34,14.34,14.28,14.32,241330.0,12.561,12.561,12.5085,12.5435,241330.0
2024-06-12 14:05:00,14.32,14.33,14.3,14.32,103404.0,12.5435,12.5523,12.526,12.5435,103404.0
2024-06-12 14:10:00,14.32,14.33,14.29,14.29,133880.0,12.5435,12.5523,12.5172,12.5172,133880.0
2024-06-12 14:15:00,14.29,14.33,14.29,14.32,206477.0,12.5172,12.5523,12.5172,12.5435,206477.0
2024-06-12 14:20:00,14.32,14.33,14.31,14.33,192841.0,12.5435,12.5523,12.5347,12.5523,192841.0
2024-06-12 14:25:00,14.32,14.33,14.31,14.33,448687.0,12.5435,12.5523,12.5347,12.5523,448687.0
2024-06-12 14:30:00,14.33,14.35,14.28,14.31,243085.0,12.5523,12.5698,12.5085,12.5347,243085.0
2024-06-12 14:35:00,14.31,14.32,14.27,14.3,268618.0,12.5347,12.5435,12.4997,12.526,268618.0
2024-06-12 14:40:00,14.3,14.31,14.21,14.23,299484.0,12.526,12.5347,12.4472,12.4647,299484.0
2024-06-12 14:45:00,14.23,14.23,14.16,14.17,357638.0,12.4647,12.4647,12.4034,12.4121,357638.0
2024-06-12 14:50:00,14.16,14.19,14.13,14.14,264001.0,12.4034,12.4296,12.3771,12.3858,264001.0
2024-06-12 14:55:00,14.14,14.19,14.14,14.17,479759.0,12.3858,12.4296,12.3858,12.4121,479759.0
2024-06-12 15:00:00,14.18,14.24,14.16,14.24,339142.0,12.4209,12.4734,12.4034,12.4734,339142.0
2024-06-12 15:05:00,14.23,14.24,14.19,14.23,226262.0,12.4647,12.4734,12.4296,12.4647,226262.0
2024-06-12 15:10:00,14.23,14.26,14.21,14.26,344366.0,12.4647,12.4909,12.4472,12.4909,344366.0
2024-06-12 15:15:00,14.26,14.27,14.24,14.26,226614.0,12.4909,12.4997,12.4734,12.4909,226614.0
2024-06-12 15:20:00,14.27,14.27,14.18,14.18,250991.0,12.4997,12.4997,12.4209,12.4209,250991.0
2024-06-12 15:25:00,14.19,14.19,14.13,14.15,350544.0,12.4296,12.4296,12.3771,12.3946,350544.0
2024-06-12 15:30:00,14.15,14.18,14.14,14.17,530275.0,12.3946,12.4209,12.3858,12.4121,530275.0
2024-06-12 15:35:00,14.16,14.2,14.15,14.17,278597.0,12.4034,12.4384,12.3946,12.4121,278597.0
2024-06-12 15:40:00,14.16,14.18,14.15,14.18,506215.0,12.4034,12.4209,12.3946,12.4209,506215.0
2024-06-12 15:45:00,14.18,14.18,14.15,14.16,365027.0,12.4209,12.4209,12.3946,12.4034,365027.0
2024-06-12 15:50:00,14.17,14.2,14.16,14.18,574898.0,12.4121,12.4384,12.4034,12.4209,574898.0
2024-06-12 15:55:00,14.19,14.21,14.17,14.17,1190480.0,12.4296,12.4472,12.4121,12.4121,1190480.0
2024-06-13 09:30:00,13.93,13.94,13.85,13.92,572713.0,12.5378,12.5468,12.4658,12.5288,572713.0
2024-06-13 09:35:00,13.92,13.97,13.82,13.83,258298.0,12.5288,12.5738,12.4388,12.4478,258298.0
2024-06-13 09:40:00,13.83,13.84,13.77,13.77,609727.0,12.4478,12.4568,12.3938,12.3938,609727.0
2024-06-13 09:45:00,13.77,13.8,13.74,13.8,259208.0,12.3938,12.4208,12.3668,12.4208,259208.0
2024-06-13 09:50:00,13.8,13.81,13.74,13.76,639050.0,12.4208,12.4298,12.3668,12.3848,639050.0
2024-06-13 09:55:00,13.76,13.77,13.72,13.73,490876.0,12.3848,12.3938,12.3488,12.3578,490876.0
2024-06-13 10:00:00,13.73,13.77,13.7,13.75,381440.0,12.3578,12.3938,12.3308,12.3758,381440.0
2024-06-13 10:05:00,13.75,13.76,13.74,13.74,148059.0,12.3758,12.3848,12.3668,12.3668,148059.0
2024-06-13 10:10:00,13.74,13.74,13.64,13.65,353517.0,12.3668,12.3668,12.2768,12.2858,353517.0
2024-06-13 10:15:00,13.65,13.73,13.63,13.69,360676.0,12.2858,12.3578,12.2678,12.3218,360676.0
2024-06-13 10:20:00,13.69,13.73,13.68,13.7,151880.0,12.3218,12.3578,12.3128,12.3308,151880.0
2024-06-13 10:25:00,13.7,13.72,13.69,13.71,82621.0,12.3308,12.3488,12.3218,12.3398,82621.0
2024-06-13 10:30:00,13.71,13.72,13.69,13.7,167142.0,12.3398,12.3488,12.3218,12.3308,167142.0
2024-06-13 10:35:00,13.7,13.73,13.69,13.71,96461.0,12.3308,12.3578,12.3218,12.3398,96461.0
2024-06-13 10:40:00,13.71,13.72,13.68,13.69,122639.0,12.3398,12.3488,12.3128,12.3218,122639.0
2024-06-13 10:45:00,13.69,13.7,13.68,13.7,169243.0,12.3218,12.3308,12.3128,12.3308,169243.0
2024-06-13 10:50:00,13.7,13.71,13.69,13.69,107476.0,12.3308,12.3398,12.3218,12.3218,107476.0
2024-06-13 10:55:00,13.7,13.71,13.66,13.66,321405.0,12.3308,12.3398,12.2948,12.2948,321405.0
2024-06-13 11:00:00,13.66,13.67,13.63,13.65,228498.0,12.2948,12.3038,12.2678,12.2858,228498.0
2024-06-13 11:05:00,13.65,13.66,13.61,13.62,233523.0,12.2858,12.2948,12.2498,12.2588,233523.0
2024-06-13 11:10:00,13.63,13.64,13.62,13.63,319147.0,12.2678,12.2768,12.2588,12.2678,319147.0
2024-06-13 11:15:00,13.63,13.64,13.6,13.63,230233.0,12.2678,12.2768,12.2408,12.2678,230233.0
2024-06-13 11:20:00,13.64,13.64,13.6,13.64,576592.0,12.2768,12.2768,12.2408,12.2768,576592.0
2024-06-13 11:25:00,13.63,13.72,13.63,13.71,366602.0,12.2678,12.3488,12.2678,12.3398,366602.0
2024-06-13 11:30:00,13.71,13.76,13.7,13.71,401574.0,12.3398,12.3848,12.3308,12.3398,401574.0
2024-06-13 11:35:00,13.71,13.72,13.69,13.7,221201.0,12.3398,12.3488,12.3218,12.3308,221201.0
2024-06-13 11:40:00,13.69,13.7,13.68,13.7,127442.0,12.3218,12.3308,12.3128,12.3308,127442.0
2024-06-13 11:45:00,13.69,13.72,13.68,13.71,165332.0,12.3218,12.3488,12.3128,12.3398,165332.0
2024-06-13 11:50:00,13.71,13.74,13.71,13.73,192136.0,12.3398,12.3668,12.3398,12.3578,192136.0
2024-06-13 11:55:00,13.73,13.79,13.72,13.79,203789.0,12.3578,12.4118,12.3488,12.4118,203789.0
2024-06-13 12:00:00,13.78,13.84,13.77,13.82,224004.0,12.4028,12.4568,12.3938,12.4388,224004.0
2024-06-13 12:05:00,13.83,13.85,13.82,13.85,226542.0,12.4478,12.4658,12.4388,12.4658,226542.0
2024-06-13 12:10:00,13.85,13.88,13.83,13.84,235362.0,12.4658,12.4928,12.4478,12.4568,235362.0
2024-06-13 12:15:00,13.84,13.84,13.79,13.79,303208.0,12.4568,12.4568,12.4118,12.4118,303208.0
2024-06-13 12:20:00,13.79,13.83,13.79,13.82,301989.0,12.4118,12.4478,12.4118,12.4388,301989.0
2024-06-13 12:25:00,13.82,13.84,13.81,13.82,169109.0,12.4388,12.4568,12.4298,12.4388,169109.0
2024-06-13 12:30:00,13.82,13.83,13.78,13.82,299117.0,12.4388,12.4478,12.4028,12.4388,299117.0
2024-06-13 12:35:00,13.82,13.83,13.8,13.82,192984.0,12.4388,12.4478,12.4208,12.4388,192984.0
2024-06-13 12:40:00,13.82,13.82,13.78,13.79,137359.0,12.4388,12.4388,12.4028,12.4118,137359.0
2024-06-13 12:45:00,13.79,13.8,13.77,13.79,170446.0,12.4118,12.4208,12.3938,12.4118,170446.0
2024-06-13 12:50:00,13.8,13.9,13.8,13.88,637310.0,12.4208,12.5108,12.4208,12.4928,637310.0
2024-06-13 12:55:00,13.88,13.9,13.86,13.87,273744.0,12.4928,12.5108,12.4748,12.4838,273744.0
2024-06-13 13:00:00,13.86,13.91,13.84,13.85,474113.0,12.4748,12.5198,12.4568,12.4658,474113.0
2024-06-13 13:05:00,13.85,13.87,13.83,13.86,558546.0,12.4658,12.4838,12.4478,12.4748,558546.0
2024-06-13 13:10:00,13.87,13.89,13.86,13.88,570788.0,12.4838,12.5018,12.4748,12.4928,570788.0
2024-06-13 13:15:00,13.88,13.91,13.86,13.87,276263.0,12.4928,12.5198,12.4748,12.4838,276263.0
2024-06-13 13:20:00,13.87,13.87,13.85,13.87,133903.0,12.4838,12.4838,12.4658,12.4838,133903.0
2024-06-13 13:25:00,13.87,13.88,13.83,13.83,101150.0,12.4838,12.4928,12.4478,12.4478,101150.0
2024-06-13 13:30:00,13.83,13.85,13.82,13.85,109768.0,12.4478,12.4658,12.4388,12.4658,109768.0
2024-06-13 13:35:00,13.85,13.87,13.84,13.87,53798.0,12.4658,12.4838,12.4568,12.4838,53798.0
2024-06-13 13:40:00,13.87,13.9,13.86,13.87,213586.0,12.4838,12.5108,12.4748,12.4838,213586.0
2024-06-13 13:45:00,13.88,13.88,13.86,13.87,93554.0,12.4928,12.4928,12.4748,12.4838,93554.0
2024-06-13 13:50:00,13.87,13.88,13.86,13.87,56726.0,12.4838,12.4928,12.4748,12.4838,56726.0
2024-06-13 13:55:00,13.86,13.89,13.86,13.88,128366.0,12.4748,12.5018,12.4748,12.4928,128366.0
2024-06-13 14:00:00,13.88,13.88,13.85,13.86,101112.0,12.4928,12.4928,12.4658,12.4748,101112.0
2024-06-13 14:05:00,13.86,13.89,13.85,13.87,143932.0,12.4748,12.5018,12.4658,12.4838,143932.0
2024-06-13 14:10:00,13.86,13.87,13.84,13.84,76727.0,12.4748,12.4838,12.4568,12.4568,76727.0
2024-06-13 14:15:00,13.84,13.85,13.83,13.84,82056.0,12.4568,12.4658,12.4478,12.4568,82056.0
2024-06-13 14:20:00,13.84,13.84,13.82,13.83,76114.0,12.4568,12.4568,12.4388,12.4478,76114.0
2024-06-13 14:25:00,13.84,13.87,13.83,13.86,171448.0,12.4568,12.4838,12.4478,12.4748,171448.0
2024-06-13 14:30:00,13.87,13.88,13.85,13.87,460233.0,12.4838,12.4928,12.4658,12.4838,460233.0
2024-06-13 14:35:00,13.88,13.9,13.85,13.86,476392.0,12.4928,12.5108,12.4658,12.4748,476392.0
2024-06-13 14:40:00,13.86,13.89,13.85,13.88,357566.0,12.4748,12.5018,12.4658,12.4928,357566.0
2024-06-13 14:45:00,13.88,13.89,13.88,13.89,42799.0,12.4928,12.5018,12.4928,12.5018,42799.0
2024-06-13 14:50:00,13.89,13.89,13.86,13.87,138742.0,12.5018,12.5018,12.4748,12.4838,138742.0
2024-06-13 14:55:00,13.86,13.88,13.86,13.87,98334.0,12.4748,12.4928,12.4748,12.4838,98334.0
2024-06-13 15:00:00,13.88,13.88,13.87,13.88,64186.0,12.4928,12.4928,12.4838,12.4928,64186.0
2024-06-13 15:05:00,13.88,13.88,13.87,13.88,54240.0,12.4928,12.4928,12.4838,12.4928,54240.0
2024-06-13 15:10:00,13.88,13.88,13.84,13.85,190079.0,12.4928,12.4928,12.4568,12.4658,190079.0
2024-06-13 15:15:00,13.84,13.86,13.84,13.84,128137.0,12.4568,12.4748,12.4568,12.4568,128137.0
2024-06-13 15:20:00,13.85,13.86,13.84,13.85,100230.0,12.4658,12.4748,12.4568,12.4658,100230.0
2024-06-13 15:25:00,13.85,13.86,13.83,13.85,157830.0,12.4658,12.4748,12.4478,12.4658,157830.0
2024-06-13 15:30:00,13.84,13.85,13.81,13.83,348255.0,12.4568,12.4658,12.4298,12.4478,348255.0
2024-06-13 15:35:00,13.83,13.83,13.81,13.83,158635.0,12.4478,12.4478,12.4298,12.4478,158635.0
2024-06-13 15:40:00,13.83,13.83,13.8,13.81,519804.0,12.4478,12.4478,12.4208,12.4298,519804.0
2024-06-13 15:45:00,13.81,13.81,13.79,13.81,393746.0,12.4298,12.4298,12.4118,12.4298,393746.0
2024-06-13 15:50:00,13.8,13.81,13.79,13.81,365145.0,12.4208,12.4298,12.4118,12.4298,365145.0
2024-06-13 15:55:00,13.81,13.82,13.79,13.79,824164.0,12.4298,12.4388,12.4118,12.4118,824164.0
2024-06-14 09:30:00,13.67,13.67,13.6,13.62,363224.0,12.3038,12.3038,12.2408,12.2588,363224.0
2024-06-14 09:35:00,13.62,13.67,13.61,13.65,169977.0,12.2588,12.3038,12.2498,12.2858,169977.0
2024-06-14 09:40:00,13.65,13.69,13.62,13.63,189372.0,12.2858,12.3218,12.2588,12.2678,189372.0
2024-06-14 09:45:00,13.63,13.64,13.61,13.62,108706.0,12.2678,12.2768,12.2498,12.2588,108706.0
2024-06-14 09:50:00,13.61,13.62,13.57,13.57,313137.0,12.2498,12.2588,12.2138,12.2138,313137.0
2024-06-14 09:55:00,13.58,13.58,13.55,13.57,144574.0,12.2228,12.2228,12.1958,12.2138,144574.0
2024-06-14 10:00:00,13.56,13.57,13.51,13.53,164142.0,12.2048,12.2138,12.1598,12.1778,164142.0
2024-06-14 10:05:00,13.53,13.59,13.53,13.57,150495.0,12.1778,12.2318,12.1778,12.2138,150495.0
2024-06-14 10:10:00,13.56,13.59,13.56,13.59,102280.0,12.2048,12.2318,12.2048,12.2318,102280.0
2024-06-14 10:15:00,13.59,13.59,13.57,13.59,146613.0,12.2318,12.2318,12.2138,12.2318,146613.0
2024-06-14 10:20:00,13.58,13.63,13.57,13.61,185052.0,12.2228,12.2678,12.2138,12.2498,185052.0
2024-06-14 10:25:00,13.62,13.66,13.6,13.66,370228.0,12.2588,12.2948,12.2408,12.2948,370228.0
2024-06-14 10:30:00,13.66,13.69,13.64,13.68,502102.0,12.2948,12.3218,12.2768,12.3128,502102.0
2024-06-14 10:35:00,13.68,13.69,13.65,13.69,215600.0,12.3128,12.3218,12.2858,12.3218,215600.0
2024-06-14 10:40:00,13.69,13.7,13.66,13.69,175699.0,12.3218,12.3308,12.2948,12.3218,175699.0
2024-06-14 10:45:00,13.69,13.71,13.69,13.7,123320.0,12.3218,12.3398,12.3218,12.3308,123320.0
2024-06-14 10:50:00,13.71,13.74,13.7,13.74,160152.0,12.3398,12.3668,12.3308,12.3668,160152.0
2024-06-14 10:55:00,13.74,13.76,13.71,13.76,285221.0,12.3668,12.3848,12.3398,12.3848,285221.0
2024-06-14 11:00:00,13.76,13.8,13.75,13.8,444944.0,12.3848,12.4208,12.3758,12.4208,444944.0
2024-06-14 11:05:00,13.8,13.83,13.79,13.81,300671.0,12.4208,12.4478,12.4118,12.4298,300671.0
2024-06-14 11:10:00,13.81,13.84,13.8,13.8,160656.0,12.4298,12.4568,12.4208,12.4208,160656.0
2024-06-14 11:15:00,13.8,13.81,13.79,13.8,431845.0,12.4208,12.4298,12.4118,12.4208,431845.0
2024-06-14 11:20:00,13.8,13.83,13.79,13.83,158453.0,12.4208,12.4478,12.4118,12.4478,158453.0
2024-06-14 11:25:00,13.82,13.84,13.79,13.81,363500.0,12.4388,12.4568,12.4118,12.4298,363500.0
2024-06-14 11:30:00,13.8,13.81,13.79,13.8,377017.0,12.4208,12.4298,12.4118,12.4208,377017.0
2024-06-14 11:35:00,13.81,13.82,13.78,13.8,530508.0,12.4298,12.4388,12.4028,12.4208,530508.0
2024-06-14 11:40:00,13.8,13.81,13.78,13.8,1272523.0,12.4208,12.4298,12.4028,12.4208,1272523.0
2024-06-14 11:45:00,13.8,13.82,13.75,13.75,351251.0,12.4208,12.4388,12.3758,12.3758,351251.0
2024-06-14 11:50:00,13.75,13.78,13.74,13.78,234185.0,12.3758,12.4028,12.3668,12.4028,234185.0
2024-06-14 11:55:00,13.77,13.78,13.74,13.77,263155.0,12.3938,12.4028,12.3668,12.3938,263155.0
2024-06-14 12:00:00,13.77,13.8,13.77,13.78,398042.0,12.3938,12.4208,12.3938,12.4028,398042.0
2024-06-14 12:05:00,13.78,13.79,13.75,13.77,171472.0,12.4028,12.4118,12.3758,12.3938,171472.0
2024-06-14 12:10:00,13.77,13.78,13.75,13.75,144372.0,12.3938,12.4028,12.3758,12.3758,144372.0
2024-06-14 12:15:00,13.75,13.76,13.71,13.71,265735.0,12.3758,12.3848,12.3398,12.3398,265735.0
2024-06-14 12:20:00,13.71,13.73,13.71,13.71,70518.0,12.3398,12.3578,12.3398,12.3398,70518.0
2024-06-14 12:25:00,13.72,13.72,13.68,13.69,63675.0,12.3488,12.3488,12.3128,12.3218,63675.0
2024-06-14 12:30:00,13.69,13.7,13.67,13.68,132802.0,12.3218,12.3308,12.3038,12.3128,132802.0
2024-06-14 12:35:00,13.68,13.68,13.66,13.68,79122.0,12.3128,12.3128,12.2948,12.3128,79122.0
2024-06-14 12:40:00,13.68,13.72,13.67,13.72,376526.0,12.3128,12.3488,12.3038,12.3488,376526.0
2024-06-14 12:45:00,13.72,13.73,13.7,13.7,483905.0,12.3488,12.3578,12.3308,12.3308,483905.0
2024-06-14 12:50:00,13.7,13.71,13.69,13.7,69799.0,12.3308,12.3398,12.3218,12.3308,69799.0
2024-06-14 12:55:00,13.69,13.7,13.68,13.69,42909.0,12.3218,12.3308,12.3128,12.3218,42909.0
2024-06-14 13:00:00,13.69,13.69,13.68,13.69,25012.0,12.3218,12.3218,12.3128,12.3218,25012.0
2024-06-14 13:05:00,13.69,13.7,13.67,13.69,100014.0,12.3218,12.3308,12.3038,12.3218,100014.0
2024-06-14 13:10:00,13.7,13.7,13.67,13.68,49663.0,12.3308,12.3308,12.3038,12.3128,49663.0
2024-06-14 13:15:00,13.68,13.69,13.67,13.68,59106.0,12.3128,12.3218,12.3038,12.3128,59106.0
2024-06-14 13:20:00,13.68,13.68,13.61,13.61,107433.0,12.3128,12.3128,12.2498,12.2498,107433.0
2024-06-14 13:25:00,13.62,13.63,13.6,13.63,153291.0,12.2588,12.2678,12.2408,12.2678,153291.0
2024-06-14 13:30:00,13.63,13.66,13.6,13.62,336233.0,12.2678,12.2948,12.2408,12.2588,336233.0
2024-06-14 13:35:00,13.62,13.63,13.59,13.6,176036.0,12.2588,12.2678,12.2318,12.2408,176036.0
2024-06-14 13:40:00,13.6,13.61,13.58,13.59,169359.0,12.2408,12.2498,12.2228,12.2318,169359.0
2024-06-14 13:45:00,13.59,13.6,13.58,13.59,85200.0,12.2318,12.2408,12.2228,12.2318,85200.0
2024-06-14 13:50:00,13.59,13.59,13.53,13.59,872459.0,12.2318,12.2318,12.1778,12.2318,872459.0
2024-06-14 13:55:00,13.59,13.59,13.57,13.59,166685.0,12.2318,12.2318,12.2138,12.2318,166685.0
2024-06-14 14:00:00,13.59,13.59,13.57,13.58,171265.0,12.2318,12.2318,12.2138,12.2228,171265.0
2024-06-14 14:05:00,13.58,13.58,13.58,13.58,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2024-06-14 14:10:00,13.58,13.58,13.58,13.58,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2024-06-14 14:15:00,13.58,13.58,13.58,13.58,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2024-06-14 14:20:00,13.58,13.58,13.58,13.58,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2024-06-14 14:25:00,13.58,13.58,13.58,13.58,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2024-06-14 14:30:00,13.58,13.58,13.58,13.58,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2024-06-14 14:35:00,13.58,13.58,13.58,13.58,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2024-06-14 14:40:00,13.58,13.58,13.58,13.58,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2024-06-14 14:45:00,13.56,13.59,13.48,13.57,1309398.0,12.2048,12.2318,12.1328,12.2138,1309398.0
2024-06-14 14:50:00,13.57,13.57,13.53,13.56,200275.0,12.2138,12.2138,12.1778,12.2048,200275.0
2024-06-14 14:55:00,13.55,13.57,13.52,13.53,443891.0,12.1958,12.2138,12.1688,12.1778,443891.0
2024-06-14 15:00:00,13.53,13.57,13.53,13.54,385704.0,12.1778,12.2138,12.1778,12.1868,385704.0
2024-06-14 15:05:00,13.54,13.6,13.54,13.6,299110.0,12.1868,12.2408,12.1868,12.2408,299110.0
2024-06-14 15:10:00,13.6,13.62,13.58,13.59,456986.0,12.2408,12.2588,12.2228,12.2318,456986.0
2024-06-14 15:15:00,13.59,13.61,13.59,13.6,178495.0,12.2318,12.2498,12.2318,12.2408,178495.0
2024-06-14 15:20:00,13.6,13.63,13.6,13.61,153171.0,12.2408,12.2678,12.2408,12.2498,153171.0
2024-06-14 15:25:00,13.62,13.65,13.61,13.64,144840.0,12.2588,12.2858,12.2498,12.2768,144840.0
2024-06-14 15:30:00,13.64,13.65,13.62,13.63,155943.0,12.2768,12.2858,12.2588,12.2678,155943.0
2024-06-14 15:35:00,13.63,13.64,13.61,13.61,163750.0,12.2678,12.2768,12.2498,12.2498,163750.0
2024-06-14 15:40:00,13.61,13.63,13.6,13.62,256290.0,12.2498,12.2678,12.2408,12.2588,256290.0
2024-06-14 15:45:00,13.62,13.62,13.6,13.62,226074.0,12.2588,12.2588,12.2408,12.2588,226074.0
2024-06-14 15:50:00,13.62,13.63,13.6,13.62,458609.0,12.2588,12.2678,12.2408,12.2588,458609.0
2024-06-14 15:55:00,13.62,13.63,13.59,13.61,1095489.0,12.2588,12.2678,12.2318,12.2498,1095489.0
2024-06-17 09:30:00,13.4,13.46,13.38,13.43,649750.0,12.0608,12.1148,12.0428,12.0878,649750.0
2024-06-17 09:35:00,13.44,13.47,13.42,13.46,260332.0,12.0968,12.1238,12.0788,12.1148,260332.0
2024-06-17 09:40:00,13.46,13.5,13.44,13.47,142552.0,12.1148,12.1508,12.0968,12.1238,142552.0
2024-06-17 09:45:00,13.46,13.51,13.46,13.47,123867.0,12.1148,12.1598,12.1148,12.1238,123867.0
2024-06-17 09:50:00,13.47,13.48,13.45,13.46,188332.0,12.1238,12.1328,12.1058,12.1148,188332.0
2024-06-17 09:55:00,13.46,13.48,13.39,13.41,235771.0,12.1148,12.1328,12.0518,12.0698,235771.0
2024-06-17 10:00:00,13.4,13.43,13.37,13.43,193893.0,12.0608,12.0878,12.0338,12.0878,193893.0
2024-06-17 10:05:00,13.42,13.43,13.36,13.38,197931.0,12.0788,12.0878,12.0248,12.0428,197931.0
2024-06-17 10:10:00,13.37,13.4,13.36,13.4,99818.0,12.0338,12.0608,12.0248,12.0608,99818.0
2024-06-17 10:15:00,13.4,13.46,13.39,13.45,106029.0,12.0608,12.1148,12.0518,12.1058,106029.0
2024-06-17 10:20:00,13.45,13.46,13.42,13.44,99839.0,12.1058,12.1148,12.0788,12.0968,99839.0
2024-06-17 10:25:00,13.44,13.46,13.43,13.44,156221.0,12.0968,12.1148,12.0878,12.0968,156221.0
2024-06-17 10:30:00,13.43,13.44,13.4,13.43,118636.0,12.0878,12.0968,12.0608,12.0878,118636.0
2024-06-17 10:35:00,13.43,13.43,13.41,13.42,59207.0,12.0878,12.0878,12.0698,12.0788,59207.0
2024-06-17 10:40:00,13.41,13.42,13.39,13.4,128273.0,12.0698,12.0788,12.0518,12.0608,128273.0
2024-06-17 10:45:00,13.4,13.41,13.38,13.4,174373.0,12.0608,12.0698,12.0428,12.0608,174373.0
2024-06-17 10:50:00,13.4,13.42,13.38,13.41,147446.0,12.0608,12.0788,12.0428,12.0698,147446.0
2024-06-17 10:55:00,13.42,13.43,13.41,13.42,188933.0,12.0788,12.0878,12.0698,12.0788,188933.0
2024-06-17 11:00:00,13.42,13.45,13.41,13.43,207652.0,12.0788,12.1058,12.0698,12.0878,207652.0
2024-06-17 11:05:00,13.43,13.44,13.39,13.4,121615.0,12.0878,12.0968,12.0518,12.0608,121615.0
2024-06-17 11:10:00,13.4,13.41,13.36,13.37,125769.0,12.0608,12.0698,12.0248,12.0338,125769.0
2024-06-17 11:15:00,13.37,13.38,13.36,13.38,162340.0,12.0338,12.0428,12.0248,12.0428,162340.0
2024-06-17 11:20:00,13.38,13.39,13.36,13.38,190718.0,12.0428,12.0518,12.0248,12.0428,190718.0
2024-06-17 11:25:00,13.39,13.41,13.37,13.41,213503.0,12.0518,12.0698,12.0338,12.0698,213503.0
2024-06-17 11:30:00,13.41,13.42,13.39,13.42,110754.0,12.0698,12.0788,12.0518,12.0788,110754.0
2024-06-17 11:35:00,13.41,13.41,13.38,13.38,162084.0,12.0698,12.0698,12.0428,12.0428,162084.0
2024-06-17 11:40:00,13.38,13.4,13.37,13.39,147736.0,12.0428,12.0608,12.0338,12.0518,147736.0
2024-06-17 11:45:00,13.4,13.42,13.39,13.42,373570.0,12.0608,12.0788,12.0518,12.0788,373570.0
2024-06-17 11:50:00,13.42,13.44,13.41,13.44,80705.0,12.0788,12.0968,12.0698,12.0968,80705.0
2024-06-17 11:55:00,13.43,13.45,13.43,13.45,109134.0,12.0878,12.1058,12.0878,12.1058,109134.0
2024-06-17 12:00:00,13.45,13.47,13.44,13.45,140836.0,12.1058,12.1238,12.0968,12.1058,140836.0
2024-06-17 12:05:00,13.46,13.47,13.45,13.46,80221.0,12.1148,12.1238,12.1058,12.1148,80221.0
2024-06-17 12:10:00,13.46,13.5,13.46,13.48,215646.0,12.1148,12.1508,12.1148,12.1328,215646.0
2024-06-17 12:15:00,13.47,13.5,13.47,13.49,110856.0,12.1238,12.1508,12.1238,12.1418,110856.0
2024-06-17 12:20:00,13.49,13.51,13.48,13.51,145755.0,12.1418,12.1598,12.1328,12.1598,145755.0
2024-06-17 12:25:00,13.5,13.52,13.49,13.52,192921.0,12.1508,12.1688,12.1418,12.1688,192921.0
2024-06-17 12:30:00,13.52,13.52,13.49,13.5,115898.0,12.1688,12.1688,12.1418,12.1508,115898.0
2024-06-17 12:35:00,13.5,13.51,13.49,13.5,151395.0,12.1508,12.1598,12.1418,12.1508,151395.0
2024-06-17 12:40:00,13.5,13.51,13.44,13.45,458998.0,12.1508,12.1598,12.0968,12.1058,458998.0
2024-06-17 12:45:00,13.44,13.47,13.43,13.46,755386.0,12.0968,12.1238,12.0878,12.1148,755386.0
2024-06-17 12:50:00,13.46,13.49,13.45,13.49,416157.0,12.1148,12.1418,12.1058,12.1418,416157.0
2024-06-17 12:55:00,13.49,13.51,13.47,13.5,395434.0,12.1418,12.1598,12.1238,12.1508,395434.0
2024-06-17 13:00:00,13.49,13.54,13.49,13.53,262605.0,12.1418,12.1868,12.1418,12.1778,262605.0
2024-06-17 13:05:00,13.53,13.55,13.52,13.53,208352.0,12.1778,12.1958,12.1688,12.1778,208352.0
2024-06-17 13:10:00,13.54,13.54,13.49,13.49,225001.0,12.1868,12.1868,12.1418,12.1418,225001.0
2024-06-17 13:15:00,13.5,13.52,13.49,13.51,144877.0,12.1508,12.1688,12.1418,12.1598,144877.0
2024-06-17 13:20:00,13.51,13.52,13.5,13.52,167859.0,12.1598,12.1688,12.1508,12.1688,167859.0
2024-06-17 13:25:00,13.51,13.52,13.42,13.45,315515.0,12.1598,12.1688,12.0788,12.1058,315515.0
2024-06-17 13:30:00,13.45,13.47,13.42,13.44,206271.0,12.1058,12.1238,12.0788,12.0968,206271.0
2024-06-17 13:35:00,13.44,13.45,13.42,13.44,155995.0,12.0968,12.1058,12.0788,12.0968,155995.0
2024-06-17 13:40:00,13.44,13.46,13.43,13.45,165641.0,12.0968,12.1148,12.0878,12.1058,165641.0
2024-06-17 13:45:00,13.46,13.48,13.44,13.46,302120.0,12.1148,12.1328,12.0968,12.1148,302120.0
2024-06-17 13:50:00,13.46,13.47,13.45,13.46,102773.0,12.1148,12.1238,12.1058,12.1148,102773.0
2024-06-17 13:55:00,13.46,13.47,13.44,13.46,165650.0,12.1148,12.1238,12.0968,12.1148,165650.0
2024-06-17 14:00:00,13.45,13.47,13.45,13.46,192494.0,12.1058,12.1238,12.1058,12.1148,192494.0
2024-06-17 14:05:00,13.46,13.49,13.45,13.48,127118.0,12.1148,12.1418,12.1058,12.1328,127118.0
2024-06-17 14:10:00,13.48,13.48,13.44,13.45,301899.0,12.1328,12.1328,12.0968,12.1058,301899.0
2024-06-17 14:15:00,13.45,13.46,13.44,13.45,209458.0,12.1058,12.1148,12.0968,12.1058,209458.0
2024-06-17 14:20:00,13.45,13.47,13.44,13.46,155127.0,12.1058,12.1238,12.0968,12.1148,155127.0
2024-06-17 14:25:00,13.47,13.48,13.42,13.43,259407.0,12.1238,12.1328,12.0788,12.0878,259407.0
2024-06-17 14:30:00,13.43,13.44,13.41,13.44,333286.0,12.0878,12.0968,12.0698,12.0968,333286.0
2024-06-17 14:35:00,13.44,13.49,13.43,13.49,158160.0,12.0968,12.1418,12.0878,12.1418,158160.0
2024-06-17 14:40:00,13.49,13.5,13.47,13.49,253722.0,12.1418,12.1508,12.1238,12.1418,253722.0
2024-06-17 14:45:00,13.5,13.5,13.48,13.48,100364.0,12.1508,12.1508,12.1328,12.1328,100364.0
2024-06-17 14:50:00,13.48,13.5,13.48,13.49,135279.0,12.1328,12.1508,12.1328,12.1418,135279.0
2024-06-17 14:55:00,13.48,13.5,13.48,13.5,177218.0,12.1328,12.1508,12.1328,12.1508,177218.0
2024-06-17 15:00:00,13.5,13.5,13.49,13.5,78114.0,12.1508,12.1508,12.1418,12.1508,78114.0
2024-06-17 15:05:00,13.49,13.5,13.48,13.5,234540.0,12.1418,12.1508,12.1328,12.1508,234540.0
2024-06-17 15:10:00,13.5,13.52,13.49,13.52,365701.0,12.1508,12.1688,12.1418,12.1688,365701.0
2024-06-17 15:15:00,13.52,13.52,13.48,13.5,112630.0,12.1688,12.1688,12.1328,12.1508,112630.0
2024-06-17 15:20:00,13.5,13.51,13.49,13.5,88867.0,12.1508,12.1598,12.1418,12.1508,88867.0
2024-06-17 15:25:00,13.51,13.51,13.49,13.5,85138.0,12.1598,12.1598,12.1418,12.1508,85138.0
2024-06-17 15:30:00,13.5,13.5,13.47,13.48,168913.0,12.1508,12.1508,12.1238,12.1328,168913.0
2024-06-17 15:35:00,13.48,13.48,13.47,13.48,92559.0,12.1328,12.1328,12.1238,12.1328,92559.0
2024-06-17 15:40:00,13.48,13.49,13.47,13.48,164606.0,12.1328,12.1418,12.1238,12.1328,164606.0
2024-06-17 15:45:00,13.48,13.48,13.46,13.48,463469.0,12.1328,12.1328,12.1148,12.1328,463469.0
2024-06-17 15:50:00,13.48,13.51,13.47,13.5,372554.0,12.1328,12.1598,12.1238,12.1508,372554.0
2024-06-17 15:55:00,13.5,13.51,13.49,13.51,546056.0,12.1508,12.1598,12.1418,12.1598,546056.0
2024-06-18 09:30:00,13.62,13.7,13.61,13.69,653100.0,12.2588,12.3308,12.2498,12.3218,653100.0
2024-06-18 09:35:00,13.69,13.74,13.65,13.74,348781.0,12.3218,12.3668,12.2858,12.3668,348781.0
2024-06-18 09:40:00,13.74,13.81,13.73,13.81,270863.0,12.3668,12.4298,12.3578,12.4298,270863.0
2024-06-18 09:45:00,13.8,13.87,13.8,13.85,248984.0,12.4208,12.4838,12.4208,12.4658,248984.0
2024-06-18 09:50:00,13.85,13.9,13.84,13.88,490297.0,12.4658,12.5108,12.4568,12.4928,490297.0
2024-06-18 09:55:00,13.89,13.9,13.86,13.89,251387.0,12.5018,12.5108,12.4748,12.5018,251387.0
2024-06-18 10:00:00,13.89,13.89,13.81,13.82,345948.0,12.5018,12.5018,12.4298,12.4388,345948.0
2024-06-18 10:05:00,13.82,13.83,13.76,13.78,220365.0,12.4388,12.4478,12.3848,12.4028,220365.0
2024-06-18 10:10:00,13.78,13.79,13.76,13.77,156595.0,12.4028,12.4118,12.3848,12.3938,156595.0
2024-06-18 10:15:00,13.77,13.79,13.76,13.78,62447.0,12.3938,12.4118,12.3848,12.4028,62447.0
2024-06-18 10:20:00,13.78,13.8,13.77,13.78,131848.0,12.4028,12.4208,12.3938,12.4028,131848.0
2024-06-18 10:25:00,13.78,13.79,13.77,13.78,300049.0,12.4028,12.4118,12.3938,12.4028,300049.0
2024-06-18 10:30:00,13.78,13.78,13.75,13.78,110537.0,12.4028,12.4028,12.3758,12.4028,110537.0
2024-06-18 10:35:00,13.78,13.82,13.77,13.81,98563.0,12.4028,12.4388,12.3938,12.4298,98563.0
2024-06-18 10:40:00,13.81,13.81,13.78,13.79,132625.0,12.4298,12.4298,12.4028,12.4118,132625.0
2024-06-18 10:45:00,13.79,13.8,13.78,13.79,30352.0,12.4118,12.4208,12.4028,12.4118,30352.0
2024-06-18 10:50:00,13.78,13.78,13.76,13.77,103657.0,12.4028,12.4028,12.3848,12.3938,103657.0
2024-06-18 10:55:00,13.77,13.77,13.75,13.76,209322.0,12.3938,12.3938,12.3758,12.3848,209322.0
2024-06-18 11:00:00,13.77,13.78,13.75,13.77,221204.0,12.3938,12.4028,12.3758,12.3938,221204.0
2024-06-18 11:05:00,13.77,13.81,13.76,13.81,239448.0,12.3938,12.4298,12.3848,12.4298,239448.0
2024-06-18 11:10:00,13.81,13.83,13.8,13.81,99082.0,12.4298,12.4478,12.4208,12.4298,99082.0
2024-06-18 11:15:00,13.82,13.85,13.81,13.85,68556.0,12.4388,12.4658,12.4298,12.4658,68556.0
2024-06-18 11:20:00,13.86,13.87,13.85,13.86,215662.0,12.4748,12.4838,12.4658,12.4748,215662.0
2024-06-18 11:25:00,13.86,13.88,13.85,13.88,247263.0,12.4748,12.4928,12.4658,12.4928,247263.0
2024-06-18 11:30:00,13.88,13.9,13.87,13.9,259400.0,12.4928,12.5108,12.4838,12.5108,259400.0
2024-06-18 11:35:00,13.89,13.9,13.87,13.89,676883.0,12.5018,12.5108,12.4838,12.5018,676883.0
2024-06-18 11:40:00,13.9,13.91,13.89,13.91,292789.0,12.5108,12.5198,12.5018,12.5198,292789.0
2024-06-18 11:45:00,13.91,13.92,13.89,13.89,94363.0,12.5198,12.5288,12.5018,12.5018,94363.0
2024-06-18 11:50:00,13.9,13.9,13.88,13.88,64664.0,12.5108,12.5108,12.4928,12.4928,64664.0
2024-06-18 11:55:00,13.88,13.89,13.84,13.85,167516.0,12.4928,12.5018,12.4568,12.4658,167516.0
2024-06-18 12:00:00,13.85,13.87,13.84,13.86,64713.0,12.4658,12.4838,12.4568,12.4748,64713.0
2024-06-18 12:05:00,13.86,13.87,13.85,13.86,59837.0,12.4748,12.4838,12.4658,12.4748,59837.0
2024-06-18 12:10:00,13.86,13.86,13.84,13.84,72271.0,12.4748,12.4748,12.4568,12.4568,72271.0
2024-06-18 12:15:00,13.85,13.85,13.82,13.83,164488.0,12.4658,12.4658,12.4388,12.4478,164488.0
2024-06-18 12:20:00,13.83,13.83,13.8,13.81,91801.0,12.4478,12.4478,12.4208,12.4298,91801.0
2024-06-18 12:25:00,13.81,13.81,13.79,13.79,99251.0,12.4298,12.4298,12.4118,12.4118,99251.0
2024-06-18 12:30:00,13.79,13.8,13.78,13.79,201135.0,12.4118,12.4208,12.4028,12.4118,201135.0
2024-06-18 12:35:00,13.79,13.82,13.78,13.82,248322.0,12.4118,12.4388,12.4028,12.4388,248322.0
2024-06-18 12:40:00,13.82,13.83,13.81,13.82,64254.0,12.4388,12.4478,12.4298,12.4388,64254.0
2024-06-18 12:45:00,13.81,13.82,13.8,13.81,100922.0,12.4298,12.4388,12.4208,12.4298,100922.0
2024-06-18 12:50:00,13.81,13.82,13.8,13.82,45408.0,12.4298,12.4388,12.4208,12.4388,45408.0
2024-06-18 12:55:00,13.82,13.83,13.8,13.83,45658.0,12.4388,12.4478,12.4208,12.4478,45658.0
2024-06-18 13:00:00,13.83,13.84,13.82,13.83,87366.0,12.4478,12.4568,12.4388,12.4478,87366.0
2024-06-18 13:05:00,13.83,13.85,13.83,13.84,63431.0,12.4478,12.4658,12.4478,12.4568,63431.0
2024-06-18 13:10:00,13.84,13.84,13.81,13.82,48201.0,12.4568,12.4568,12.4298,12.4388,48201.0
2024-06-18 13:15:00,13.82,13.84,13.81,13.84,38550.0,12.4388,12.4568,12.4298,12.4568,38550.0
2024-06-18 13:20:00,13.84,13.89,13.83,13.87,113264.0,12.4568,12.5018,12.4478,12.4838,113264.0
2024-06-18 13:25:00,13.87,13.89,13.86,13.88,289066.0,12.4838,12.5018,12.4748,12.4928,289066.0
2024-06-18 13:30:00,13.88,13.88,13.85,13.88,155806.0,12.4928,12.4928,12.4658,12.4928,155806.0
2024-06-18 13:35:00,13.88,13.88,13.86,13.87,50637.0,12.4928,12.4928,12.4748,12.4838,50637.0
2024-06-18 13:40:00,13.87,13.89,13.86,13.88,171837.0,12.4838,12.5018,12.4748,12.4928,171837.0
2024-06-18 13:45:00,13.88,13.9,13.87,13.88,164911.0,12.4928,12.5108,12.4838,12.4928,164911.0
2024-06-18 13:50:00,13.88,13.89,13.85,13.87,151332.0,12.4928,12.5018,12.4658,12.4838,151332.0
2024-06-18 13:55:00,13.87,13.88,13.86,13.86,61039.0,12.4838,12.4928,12.4748,12.4748,61039.0
2024-06-18 14:00:00,13.87,13.87,13.83,13.86,82281.0,12.4838,12.4838,12.4478,12.4748,82281.0
2024-06-18 14:05:00,13.86,13.88,13.85,13.87,125533.0,12.4748,12.4928,12.4658,12.4838,125533.0
2024-06-18 14:10:00,13.87,13.87,13.85,13.86,73889.0,12.4838,12.4838,12.4658,12.4748,73889.0
2024-06-18 14:15:00,13.86,13.87,13.85,13.87,100661.0,12.4748,12.4838,12.4658,12.4838,100661.0
2024-06-18 14:20:00,13.87,13.87,13.84,13.87,297551.0,12.4838,12.4838,12.4568,12.4838,297551.0
2024-06-18 14:25:00,13.87,13.93,13.86,13.91,328740.0,12.4838,12.5378,12.4748,12.5198,328740.0
2024-06-18 14:30:00,13.91,13.94,13.9,13.93,160056.0,12.5198,12.5468,12.5108,12.5378,160056.0
2024-06-18 14:35:00,13.93,13.93,13.89,13.9,121833.0,12.5378,12.5378,12.5018,12.5108,121833.0
2024-06-18 14:40:00,13.9,13.9,13.86,13.88,119091.0,12.5108,12.5108,12.4748,12.4928,119091.0
2024-06-18 14:45:00,13.88,13.89,13.85,13.85,87728.0,12.4928,12.5018,12.4658,12.4658,87728.0
2024-06-18 14:50:00,13.85,13.86,13.84,13.84,150922.0,12.4658,12.4748,12.4568,12.4568,150922.0
2024-06-18 14:55:00,13.84,13.86,13.84,13.86,67930.0,12.4568,12.4748,12.4568,12.4748,67930.0
2024-06-18 15:00:00,13.85,13.86,13.81,13.82,241220.0,12.4658,12.4748,12.4298,12.4388,241220.0
2024-06-18 15:05:00,13.82,13.83,13.79,13.8,282686.0,12.4388,12.4478,12.4118,12.4208,282686.0
2024-06-18 15:10:00,13.8,13.83,13.79,13.83,317069.0,12.4208,12.4478,12.4118,12.4478,317069.0
2024-06-18 15:15:00,13.83,13.84,13.82,13.82,129951.0,12.4478,12.4568,12.4388,12.4388,129951.0
2024-06-18 15:20:00,13.83,13.85,13.82,13.84,120836.0,12.4478,12.4658,12.4388,12.4568,120836.0
2024-06-18 15:25:00,13.84,13.85,13.82,13.84,122578.0,12.4568,12.4658,12.4388,12.4568,122578.0
2024-06-18 15:30:00,13.84,13.84,13.82,13.84,133407.0,12.4568,12.4568,12.4388,12.4568,133407.0
2024-06-18 15:35:00,13.84,13.86,13.83,13.86,172739.0,12.4568,12.4748,12.4478,12.4748,172739.0
2024-06-18 15:40:00,13.86,13.86,13.85,13.86,65855.0,12.4748,12.4748,12.4658,12.4748,65855.0
2024-06-18 15:45:00,13.86,13.87,13.85,13.87,312867.0,12.4748,12.4838,12.4658,12.4838,312867.0
2024-06-18 15:50:00,13.87,13.88,13.85,13.88,415582.0,12.4838,12.4928,12.4658,12.4928,415582.0
2024-06-18 15:55:00,13.88,13.89,13.83,13.84,1770597.0,12.4928,12.5018,12.4478,12.4568,1770597.0
2024-06-20 09:30:00,14.02,14.08,14.0,14.06,550184.0,12.6188,12.6729,12.6008,12.6549,550184.0
2024-06-20 09:35:00,14.06,14.18,14.06,14.18,315258.0,12.6549,12.7629,12.6549,12.7629,315258.0
2024-06-20 09:40:00,14.18,14.24,14.17,14.21,605019.0,12.7629,12.8169,12.7539,12.7899,605019.0
2024-06-20 09:45:00,14.21,14.21,14.16,14.18,198192.0,12.7899,12.7899,12.7449,12.7629,198192.0
2024-06-20 09:50:00,14.18,14.23,14.17,14.21,228696.0,12.7629,12.8079,12.7539,12.7899,228696.0
2024-06-20 09:55:00,14.22,14.24,14.21,14.23,167113.0,12.7989,12.8169,12.7899,12.8079,167113.0
2024-06-20 10:00:00,14.23,14.27,14.22,14.25,328258.0,12.8079,12.8439,12.7989,12.8259,328258.0
2024-06-20 10:05:00,14.25,14.25,14.2,14.21,169100.0,12.8259,12.8259,12.7809,12.7899,169100.0
2024-06-20 10:10:00,14.21,14.22,14.18,14.22,191341.0,12.7899,12.7989,12.7629,12.7989,191341.0
2024-06-20 10:15:00,14.21,14.25,14.21,14.24,161141.0,12.7899,12.8259,12.7899,12.8169,161141.0
2024-06-20 10:20:00,14.24,14.27,14.23,14.25,148878.0,12.8169,12.8439,12.8079,12.8259,148878.0
2024-06-20 10:25:00,14.24,14.25,14.21,14.21,179796.0,12.8169,12.8259,12.7899,12.7899,179796.0
2024-06-20 10:30:00,14.21,14.22,14.17,14.18,106271.0,12.7899,12.7989,12.7539,12.7629,106271.0
2024-06-20 10:35:00,14.18,14.19,14.14,14.16,169959.0,12.7629,12.7719,12.7269,12.7449,169959.0
2024-06-20 10:40:00,14.16,14.21,14.14,14.21,363013.0,12.7449,12.7899,12.7269,12.7899,363013.0
2024-06-20 10:45:00,14.21,14.22,14.14,14.15,421681.0,12.7899,12.7989,12.7269,12.7359,421681.0
2024-06-20 10:50:00,14.16,14.17,14.14,14.17,300462.0,12.7449,12.7539,12.7269,12.7539,300462.0
2024-06-20 10:55:00,14.17,14.17,14.12,14.13,251355.0,12.7539,12.7539,12.7089,12.7179,251355.0
2024-06-20 11:00:00,14.13,14.16,14.11,14.11,155791.0,12.7179,12.7449,12.6999,12.6999,155791.0
2024-06-20 11:05:00,14.11,14.12,14.07,14.08,203220.0,12.6999,12.7089,12.6639,12.6729,203220.0
2024-06-20 11:10:00,14.07,14.12,14.07,14.12,142035.0,12.6639,12.7089,12.6639,12.7089,142035.0
2024-06-20 11:15:00,14.12,14.12,14.09,14.1,150393.0,12.7089,12.7089,12.6819,12.6909,150393.0
2024-06-20 11:20:00,14.1,14.11,14.07,14.11,99302.0,12.6909,12.6999,12.6639,12.6999,99302.0
2024-06-20 11:25:00,14.1,14.12,14.1,14.11,145582.0,12.6909,12.7089,12.6909,12.6999,145582.0
2024-06-20 11:30:00,14.1,14.11,14.09,14.1,73686.0,12.6909,12.6999,12.6819,12.6909,73686.0
2024-06-20 11:35:00,14.1,14.11,14.05,14.06,205043.0,12.6909,12.6999,12.6458,12.6549,205043.0
2024-06-20 11:40:00,14.06,14.07,14.05,14.07,216655.0,12.6549,12.6639,12.6458,12.6639,216655.0
2024-06-20 11:45:00,14.07,14.09,14.06,14.08,157461.0,12.6639,12.6819,12.6549,12.6729,157461.0
2024-06-20 11:50:00,14.08,14.09,14.05,14.06,146381.0,12.6729,12.6819,12.6458,12.6549,146381.0
2024-06-20 11:55:00,14.06,14.07,14.05,14.06,94455.0,12.6549,12.6639,12.6458,12.6549,94455.0
2024-06-20 12:00:00,14.06,14.06,14.03,14.04,121703.0,12.6549,12.6549,12.6278,12.6368,121703.0
2024-06-20 12:05:00,14.04,14.04,14.01,14.02,92530.0,12.6368,12.6368,12.6098,12.6188,92530.0
2024-06-20 12:10:00,14.02,14.03,14.01,14.03,185946.0,12.6188,12.6278,12.6098,12.6278,185946.0
2024-06-20 12:15:00,14.02,14.04,14.02,14.03,132759.0,12.6188,12.6368,12.6188,12.6278,132759.0
2024-06-20 12:20:00,14.03,14.04,14.0,14.03,204833.0,12.6278,12.6368,12.6008,12.6278,204833.0
2024-06-20 12:25:00,14.03,14.04,14.0,14.0,169231.0,12.6278,12.6368,12.6008,12.6008,169231.0
2024-06-20 12:30:00,14.01,14.01,13.99,14.01,126401.0,12.6098,12.6098,12.5918,12.6098,126401.0
2024-06-20 12:35:00,14.01,14.02,13.98,13.99,149979.0,12.6098,12.6188,12.5828,12.5918,149979.0
2024-06-20 12:40:00,13.99,14.01,13.98,14.0,205852.0,12.5918,12.6098,12.5828,12.6008,205852.0
2024-06-20 12:45:00,14.0,14.02,13.99,14.02,106375.0,12.6008,12.6188,12.5918,12.6188,106375.0
2024-06-20 12:50:00,14.02,14.04,14.01,14.03,114580.0,12.6188,12.6368,12.6098,12.6278,114580.0
2024-06-20 12:55:00,14.02,14.04,14.01,14.02,91943.0,12.6188,12.6368,12.6098,12.6188,91943.0
2024-06-20 13:00:00,14.02,14.03,14.01,14.02,100960.0,12.6188,12.6278,12.6098,12.6188,100960.0
2024-06-20 13:05:00,14.02,14.02,14.0,14.02,162065.0,12.6188,12.6188,12.6008,12.6188,162065.0
2024-06-20 13:10:00,14.01,14.03,14.0,14.02,119980.0,12.6098,12.6278,12.6008,12.6188,119980.0
2024-06-20 13:15:00,14.02,14.03,14.0,14.01,216046.0,12.6188,12.6278,12.6008,12.6098,216046.0
2024-06-20 13:20:00,14.01,14.02,13.99,14.0,217453.0,12.6098,12.6188,12.5918,12.6008,217453.0
2024-06-20 13:25:00,14.01,14.02,14.0,14.01,57783.0,12.6098,12.6188,12.6008,12.6098,57783.0
2024-06-20 13:30:00,14.01,14.01,13.98,14.0,148399.0,12.6098,12.6098,12.5828,12.6008,148399.0
2024-06-20 13:35:00,14.0,14.0,13.97,13.98,73657.0,12.6008,12.6008,12.5738,12.5828,73657.0
2024-06-20 13:40:00,13.98,13.99,13.96,13.96,125731.0,12.5828,12.5918,12.5648,12.5648,125731.0
2024-06-20 13:45:00,13.96,13.99,13.95,13.96,121953.0,12.5648,12.5918,12.5558,12.5648,121953.0
2024-06-20 13:50:00,13.96,13.97,13.93,13.94,77899.0,12.5648,12.5738,12.5378,12.5468,77899.0
2024-06-20 13:55:00,13.94,13.96,13.93,13.95,111865.0,12.5468,12.5648,12.5378,12.5558,111865.0
2024-06-20 14:00:00,13.96,13.96,13.94,13.95,93347.0,12.5648,12.5648,12.5468,12.5558,93347.0
2024-06-20 14:05:00,13.95,13.99,13.94,13.99,137665.0,12.5558,12.5918,12.5468,12.5918,137665.0
2024-06-20 14:10:00,13.99,13.99,13.97,13.98,55655.0,12.5918,12.5918,12.5738,12.5828,55655.0
2024-06-20 14:15:00,13.98,14.03,13.97,14.03,152820.0,12.5828,12.6278,12.5738,12.6278,152820.0
2024-06-20 14:20:00,14.03,14.04,14.01,14.04,130026.0,12.6278,12.6368,12.6098,12.6368,130026.0
2024-06-20 14:25:00,14.04,14.04,14.02,14.03,132732.0,12.6368,12.6368,12.6188,12.6278,132732.0
2024-06-20 14:30:00,14.03,14.04,14.01,14.01,231070.0,12.6278,12.6368,12.6098,12.6098,231070.0
2024-06-20 14:35:00,14.02,14.03,14.0,14.01,111199.0,12.6188,12.6278,12.6008,12.6098,111199.0
2024-06-20 14:40:00,14.02,14.02,14.0,14.01,35933.0,12.6188,12.6188,12.6008,12.6098,35933.0
2024-06-20 14:45:00,14.02,14.04,14.01,14.03,107802.0,12.6188,12.6368,12.6098,12.6278,107802.0
2024-06-20 14:50:00,14.04,14.06,14.03,14.06,116608.0,12.6368,12.6549,12.6278,12.6549,116608.0
2024-06-20 14:55:00,14.06,14.07,14.04,14.04,149205.0,12.6549,12.6639,12.6368,12.6368,149205.0
2024-06-20 15:00:00,14.04,14.06,14.03,14.04,125411.0,12.6368,12.6549,12.6278,12.6368,125411.0
2024-06-20 15:05:00,14.04,14.04,14.02,14.03,121506.0,12.6368,12.6368,12.6188,12.6278,121506.0
2024-06-20 15:10:00,14.03,14.03,14.01,14.02,87771.0,12.6278,12.6278,12.6098,12.6188,87771.0
2024-06-20 15:15:00,14.02,14.02,14.0,14.01,125415.0,12.6188,12.6188,12.6008,12.6098,125415.0
2024-06-20 15:20:00,14.01,14.02,14.0,14.02,112408.0,12.6098,12.6188,12.6008,12.6188,112408.0
2024-06-20 15:25:00,14.01,14.02,14.0,14.02,266965.0,12.6098,12.6188,12.6008,12.6188,266965.0
2024-06-20 15:30:00,14.02,14.03,14.0,14.02,154144.0,12.6188,12.6278,12.6008,12.6188,154144.0
2024-06-20 15:35:00,14.02,14.02,14.0,14.01,141974.0,12.6188,12.6188,12.6008,12.6098,141974.0
2024-06-20 15:40:00,14.01,14.02,13.99,14.02,270285.0,12.6098,12.6188,12.5918,12.6188,270285.0
2024-06-20 15:45:00,14.01,14.02,14.0,14.0,278073.0,12.6098,12.6188,12.6008,12.6008,278073.0
2024-06-20 15:50:00,14.01,14.02,14.0,14.02,329542.0,12.6098,12.6188,12.6008,12.6188,329542.0
2024-06-20 15:55:00,14.02,14.02,14.0,14.02,639415.0,12.6188,12.6188,12.6008,12.6188,639415.0
2024-06-21 09:30:00,14.13,14.13,14.02,14.05,435893.0,12.7179,12.7179,12.6188,12.6458,435893.0
2024-06-21 09:35:00,14.05,14.1,14.04,14.08,126201.0,12.6458,12.6909,12.6368,12.6729,126201.0
2024-06-21 09:40:00,14.07,14.08,14.05,14.07,111846.0,12.6639,12.6729,12.6458,12.6639,111846.0
2024-06-21 09:45:00,14.06,14.09,14.02,14.09,228530.0,12.6549,12.6819,12.6188,12.6819,228530.0
2024-06-21 09:50:00,14.09,14.13,14.08,14.08,118845.0,12.6819,12.7179,12.6729,12.6729,118845.0
2024-06-21 09:55:00,14.09,14.12,14.08,14.1,143704.0,12.6819,12.7089,12.6729,12.6909,143704.0
2024-06-21 10:00:00,14.1,14.14,14.09,14.14,292465.0,12.6909,12.7269,12.6819,12.7269,292465.0
2024-06-21 10:05:00,14.14,14.15,14.13,14.13,84315.0,12.7269,12.7359,12.7179,12.7179,84315.0
2024-06-21 10:10:00,14.14,14.14,14.09,14.11,322804.0,12.7269,12.7269,12.6819,12.6999,322804.0
2024-06-21 10:15:00,14.11,14.11,14.09,14.11,49350.0,12.6999,12.6999,12.6819,12.6999,49350.0
2024-06-21 10:20:00,14.11,14.13,14.1,14.11,107944.0,12.6999,12.7179,12.6909,12.6999,107944.0
2024-06-21 10:25:00,14.1,14.12,14.1,14.11,35986.0,12.6909,12.7089,12.6909,12.6999,35986.0
2024-06-21 10:30:00,14.12,14.12,14.09,14.1,225070.0,12.7089,12.7089,12.6819,12.6909,225070.0
2024-06-21 10:35:00,14.1,14.11,14.09,14.1,89432.0,12.6909,12.6999,12.6819,12.6909,89432.0
2024-06-21 10:40:00,14.11,14.11,14.09,14.1,47391.0,12.6999,12.6999,12.6819,12.6909,47391.0
2024-06-21 10:45:00,14.1,14.1,14.07,14.09,445417.0,12.6909,12.6909,12.6639,12.6819,445417.0
2024-06-21 10:50:00,14.09,14.1,14.08,14.09,126661.0,12.6819,12.6909,12.6729,12.6819,126661.0
2024-06-21 10:55:00,14.09,14.1,14.08,14.09,222590.0,12.6819,12.6909,12.6729,12.6819,222590.0
2024-06-21 11:00:00,14.09,14.11,14.08,14.1,82015.0,12.6819,12.6999,12.6729,12.6909,82015.0
2024-06-21 11:05:00,14.1,14.11,14.09,14.11,290077.0,12.6909,12.6999,12.6819,12.6999,290077.0
2024-06-21 11:10:00,14.11,14.12,14.1,14.1,80587.0,12.6999,12.7089,12.6909,12.6909,80587.0
2024-06-21 11:15:00,14.1,14.11,14.08,14.09,294883.0,12.6909,12.6999,12.6729,12.6819,294883.0
2024-06-21 11:20:00,14.08,14.09,14.08,14.09,31592.0,12.6729,12.6819,12.6729,12.6819,31592.0
2024-06-21 11:25:00,14.09,14.09,14.07,14.07,213987.0,12.6819,12.6819,12.6639,12.6639,213987.0
2024-06-21 11:30:00,14.07,14.08,14.06,14.08,247661.0,12.6639,12.6729,12.6549,12.6729,247661.0
2024-06-21 11:35:00,14.08,14.08,14.06,14.07,142305.0,12.6729,12.6729,12.6549,12.6639,142305.0
2024-06-21 11:40:00,14.06,14.07,14.04,14.04,185116.0,12.6549,12.6639,12.6368,12.6368,185116.0
2024-06-21 11:45:00,14.04,14.06,14.04,14.06,54374.0,12.6368,12.6549,12.6368,12.6549,54374.0
2024-06-21 11:50:00,14.06,14.07,14.02,14.02,89618.0,12.6549,12.6639,12.6188,12.6188,89618.0
2024-06-21 11:55:00,14.02,14.04,14.02,14.03,94319.0,12.6188,12.6368,12.6188,12.6278,94319.0
2024-06-21 12:00:00,14.04,14.04,14.02,14.03,53441.0,12.6368,12.6368,12.6188,12.6278,53441.0
2024-06-21 12:05:00,14.04,14.05,14.02,14.03,323956.0,12.6368,12.6458,12.6188,12.6278,323956.0
2024-06-21 12:10:00,14.02,14.03,14.02,14.03,22207.0,12.6188,12.6278,12.6188,12.6278,22207.0
2024-06-21 12:15:00,14.03,14.04,14.02,14.03,100230.0,12.6278,12.6368,12.6188,12.6278,100230.0
2024-06-21 12:20:00,14.03,14.04,14.02,14.03,45981.0,12.6278,12.6368,12.6188,12.6278,45981.0
2024-06-21 12:25:00,14.02,14.05,14.02,14.05,57809.0,12.6188,12.6458,12.6188,12.6458,57809.0
2024-06-21 12:30:00,14.04,14.06,14.04,14.04,78948.0,12.6368,12.6549,12.6368,12.6368,78948.0
2024-06-21 12:35:00,14.04,14.06,14.03,14.05,436003.0,12.6368,12.6549,12.6278,12.6458,436003.0
2024-06-21 12:40:00,14.05,14.07,14.05,14.07,80436.0,12.6458,12.6639,12.6458,12.6639,80436.0
2024-06-21 12:45:00,14.07,14.09,14.06,14.08,165812.0,12.6639,12.6819,12.6549,12.6729,165812.0
2024-06-21 12:50:00,14.08,14.09,14.07,14.07,97020.0,12.6729,12.6819,12.6639,12.6639,97020.0
2024-06-21 12:55:00,14.08,14.09,14.06,14.07,93587.0,12.6729,12.6819,12.6549,12.6639,93587.0
2024-06-21 13:00:00,14.07,14.08,14.06,14.07,57991.0,12.6639,12.6729,12.6549,12.6639,57991.0
2024-06-21 13:05:00,14.06,14.07,14.06,14.06,25198.0,12.6549,12.6639,12.6549,12.6549,25198.0
2024-06-21 13:10:00,14.07,14.08,14.06,14.07,91354.0,12.6639,12.6729,12.6549,12.6639,91354.0
2024-06-21 13:15:00,14.07,14.07,14.05,14.06,46640.0,12.6639,12.6639,12.6458,12.6549,46640.0
2024-06-21 13:20:00,14.06,14.07,14.04,14.06,126443.0,12.6549,12.6639,12.6368,12.6549,126443.0
2024-06-21 13:25:00,14.06,14.07,14.05,14.05,36869.0,12.6549,12.6639,12.6458,12.6458,36869.0
2024-06-21 13:30:00,14.05,14.06,14.04,14.04,108638.0,12.6458,12.6549,12.6368,12.6368,108638.0
2024-06-21 13:35:00,14.04,14.05,14.04,14.05,14545.0,12.6368,12.6458,12.6368,12.6458,14545.0
2024-06-21 13:40:00,14.04,14.05,14.03,14.04,252178.0,12.6368,12.6458,12.6278,12.6368,252178.0
2024-06-21 13:45:00,14.04,14.04,14.03,14.04,76542.0,12.6368,12.6368,12.6278,12.6368,76542.0
2024-06-21 13:50:00,14.04,14.05,14.03,14.04,95615.0,12.6368,12.6458,12.6278,12.6368,95615.0
2024-06-21 13:55:00,14.05,14.06,14.04,14.06,46407.0,12.6458,12.6549,12.6368,12.6549,46407.0
2024-06-21 14:00:00,14.05,14.06,14.04,14.04,59347.0,12.6458,12.6549,12.6368,12.6368,59347.0
2024-06-21 14:05:00,14.04,14.06,14.04,14.06,38077.0,12.6368,12.6549,12.6368,12.6549,38077.0
2024-06-21 14:10:00,14.06,14.08,14.05,14.07,162055.0,12.6549,12.6729,12.6458,12.6639,162055.0
2024-06-21 14:15:00,14.07,14.09,14.06,14.09,92101.0,12.6639,12.6819,12.6549,12.6819,92101.0
2024-06-21 14:20:00,14.09,14.09,14.08,14.09,21115.0,12.6819,12.6819,12.6729,12.6819,21115.0
2024-06-21 14:25:00,14.09,14.12,14.08,14.1,128100.0,12.6819,12.7089,12.6729,12.6909,128100.0
2024-06-21 14:30:00,14.1,14.11,14.07,14.08,156214.0,12.6909,12.6999,12.6639,12.6729,156214.0
2024-06-21 14:35:00,14.08,14.09,14.07,14.07,68640.0,12.6729,12.6819,12.6639,12.6639,68640.0
2024-06-21 14:40:00,14.08,14.08,14.04,14.06,163328.0,12.6729,12.6729,12.6368,12.6549,163328.0
2024-06-21 14:45:00,14.06,14.07,14.05,14.06,81480.0,12.6549,12.6639,12.6458,12.6549,81480.0
2024-06-21 14:50:00,14.06,14.07,14.05,14.07,74151.0,12.6549,12.6639,12.6458,12.6639,74151.0
2024-06-21 14:55:00,14.07,14.08,14.06,14.08,35043.0,12.6639,12.6729,12.6549,12.6729,35043.0
2024-06-21 15:00:00,14.08,14.09,14.07,14.09,35712.0,12.6729,12.6819,12.6639,12.6819,35712.0
2024-06-21 15:05:00,14.08,14.1,14.08,14.09,136061.0,12.6729,12.6909,12.6729,12.6819,136061.0
2024-06-21 15:10:00,14.09,14.1,14.08,14.09,123336.0,12.6819,12.6909,12.6729,12.6819,123336.0
2024-06-21 15:15:00,14.09,14.09,14.07,14.08,181548.0,12.6819,12.6819,12.6639,12.6729,181548.0
2024-06-21 15:20:00,14.07,14.08,14.06,14.08,188851.0,12.6639,12.6729,12.6549,12.6729,188851.0
2024-06-21 15:25:00,14.08,14.08,14.07,14.07,60744.0,12.6729,12.6729,12.6639,12.6639,60744.0
2024-06-21 15:30:00,14.07,14.09,14.07,14.07,243334.0,12.6639,12.6819,12.6639,12.6639,243334.0
2024-06-21 15:35:00,14.08,14.09,14.07,14.08,97095.0,12.6729,12.6819,12.6639,12.6729,97095.0
2024-06-21 15:40:00,14.08,14.08,14.06,14.07,153144.0,12.6729,12.6729,12.6549,12.6639,153144.0
2024-06-21 15:45:00,14.07,14.08,14.06,14.07,409812.0,12.6639,12.6729,12.6549,12.6639,409812.0
2024-06-21 15:50:00,14.06,14.11,14.06,14.1,632400.0,12.6549,12.6999,12.6549,12.6909,632400.0
2024-06-21 15:55:00,14.1,14.1,14.06,14.08,1473398.0,12.6909,12.6909,12.6549,12.6729,1473398.0
2024-06-24 09:30:00,14.24,14.27,14.2,14.27,267223.0,12.8169,12.8439,12.7809,12.8439,267223.0
2024-06-24 09:35:00,14.27,14.32,14.26,14.3,243549.0,12.8439,12.8889,12.8349,12.8709,243549.0
2024-06-24 09:40:00,14.31,14.32,14.28,14.29,110638.0,12.8799,12.8889,12.8529,12.8619,110638.0
2024-06-24 09:45:00,14.29,14.32,14.28,14.3,228826.0,12.8619,12.8889,12.8529,12.8709,228826.0
2024-06-24 09:50:00,14.31,14.32,14.29,14.31,136218.0,12.8799,12.8889,12.8619,12.8799,136218.0
2024-06-24 09:55:00,14.31,14.32,14.29,14.29,158216.0,12.8799,12.8889,12.8619,12.8619,158216.0
2024-06-24 10:00:00,14.29,14.29,14.21,14.21,220020.0,12.8619,12.8619,12.7899,12.7899,220020.0
2024-06-24 10:05:00,14.21,14.24,14.21,14.23,98994.0,12.7899,12.8169,12.7899,12.8079,98994.0
2024-06-24 10:10:00,14.23,14.25,14.22,14.24,104516.0,12.8079,12.8259,12.7989,12.8169,104516.0
2024-06-24 10:15:00,14.24,14.25,14.21,14.21,133609.0,12.8169,12.8259,12.7899,12.7899,133609.0
2024-06-24 10:20:00,14.21,14.25,14.21,14.25,122662.0,12.7899,12.8259,12.7899,12.8259,122662.0
2024-06-24 10:25:00,14.25,14.25,14.22,14.25,146210.0,12.8259,12.8259,12.7989,12.8259,146210.0
2024-06-24 10:30:00,14.25,14.26,14.21,14.21,94410.0,12.8259,12.8349,12.7899,12.7899,94410.0
2024-06-24 10:35:00,14.21,14.23,14.2,14.23,83589.0,12.7899,12.8079,12.7809,12.8079,83589.0
2024-06-24 10:40:00,14.23,14.23,14.19,14.19,110204.0,12.8079,12.8079,12.7719,12.7719,110204.0
2024-06-24 10:45:00,14.19,14.2,14.16,14.18,110230.0,12.7719,12.7809,12.7449,12.7629,110230.0
2024-06-24 10:50:00,14.17,14.18,14.14,14.15,145086.0,12.7539,12.7629,12.7269,12.7359,145086.0
2024-06-24 10:55:00,14.15,14.16,14.14,14.16,45773.0,12.7359,12.7449,12.7269,12.7449,45773.0
2024-06-24 11:00:00,14.16,14.18,14.15,14.18,57039.0,12.7449,12.7629,12.7359,12.7629,57039.0
2024-06-24 11:05:00,14.17,14.2,14.17,14.19,204457.0,12.7539,12.7809,12.7539,12.7719,204457.0
2024-06-24 11:10:00,14.19,14.21,14.17,14.18,177471.0,12.7719,12.7899,12.7539,12.7629,177471.0
2024-06-24 11:15:00,14.18,14.19,14.16,14.19,79337.0,12.7629,12.7719,12.7449,12.7719,79337.0
2024-06-24 11:20:00,14.19,14.2,14.18,14.2,84225.0,12.7719,12.7809,12.7629,12.7809,84225.0
2024-06-24 11:25:00,14.2,14.21,14.19,14.21,134455.0,12.7809,12.7899,12.7719,12.7899,134455.0
2024-06-24 11:30:00,14.21,14.21,14.17,14.18,191051.0,12.7899,12.7899,12.7539,12.7629,191051.0
2024-06-24 11:35:00,14.18,14.18,14.17,14.17,22228.0,12.7629,12.7629,12.7539,12.7539,22228.0
2024-06-24 11:40:00,14.17,14.2,14.17,14.2,140259.0,12.7539,12.7809,12.7539,12.7809,140259.0
2024-06-24 11:45:00,14.2,14.2,14.18,14.19,162183.0,12.7809,12.7809,12.7629,12.7719,162183.0
2024-06-24 11:50:00,14.19,14.19,14.18,14.19,82786.0,12.7719,12.7719,12.7629,12.7719,82786.0
2024-06-24 11:55:00,14.18,14.2,14.18,14.2,51171.0,12.7629,12.7809,12.7629,12.7809,51171.0
2024-06-24 12:00:00,14.2,14.2,14.18,14.19,64321.0,12.7809,12.7809,12.7629,12.7719,64321.0
2024-06-24 12:05:00,14.19,14.22,14.18,14.21,94623.0,12.7719,12.7989,12.7629,12.7899,94623.0
2024-06-24 12:10:00,14.21,14.23,14.21,14.21,107390.0,12.7899,12.8079,12.7899,12.7899,107390.0
2024-06-24 12:15:00,14.21,14.22,14.21,14.21,43785.0,12.7899,12.7989,12.7899,12.7899,43785.0
2024-06-24 12:20:00,14.22,14.24,14.21,14.24,65486.0,12.7989,12.8169,12.7899,12.8169,65486.0
2024-06-24 12:25:00,14.24,14.25,14.23,14.24,122887.0,12.8169,12.8259,12.8079,12.8169,122887.0
2024-06-24 12:30:00,14.24,14.24,14.22,14.23,166925.0,12.8169,12.8169,12.7989,12.8079,166925.0
2024-06-24 12:35:00,14.23,14.24,14.22,14.24,54509.0,12.8079,12.8169,12.7989,12.8169,54509.0
2024-06-24 12:40:00,14.24,14.25,14.23,14.25,76587.0,12.8169,12.8259,12.8079,12.8259,76587.0
2024-06-24 12:45:00,14.25,14.28,14.24,14.27,356211.0,12.8259,12.8529,12.8169,12.8439,356211.0
2024-06-24 12:50:00,14.26,14.29,14.26,14.29,257167.0,12.8349,12.8619,12.8349,12.8619,257167.0
2024-06-24 12:55:00,14.29,14.29,14.28,14.28,37670.0,12.8619,12.8619,12.8529,12.8529,37670.0
2024-06-24 13:00:00,14.28,14.3,14.28,14.29,62469.0,12.8529,12.8709,12.8529,12.8619,62469.0
2024-06-24 13:05:00,14.3,14.3,14.27,14.28,197184.0,12.8709,12.8709,12.8439,12.8529,197184.0
2024-06-24 13:10:00,14.27,14.28,14.27,14.28,79631.0,12.8439,12.8529,12.8439,12.8529,79631.0
2024-06-24 13:15:00,14.28,14.28,14.27,14.28,27304.0,12.8529,12.8529,12.8439,12.8529,27304.0
2024-06-24 13:20:00,14.28,14.29,14.27,14.29,74323.0,12.8529,12.8619,12.8439,12.8619,74323.0
2024-06-24 13:25:00,14.29,14.29,14.27,14.29,124370.0,12.8619,12.8619,12.8439,12.8619,124370.0
2024-06-24 13:30:00,14.29,14.3,14.28,14.3,48458.0,12.8619,12.8709,12.8529,12.8709,48458.0
2024-06-24 13:35:00,14.3,14.31,14.29,14.31,128608.0,12.8709,12.8799,12.8619,12.8799,128608.0
2024-06-24 13:40:00,14.31,14.31,14.3,14.31,140829.0,12.8799,12.8799,12.8709,12.8799,140829.0
2024-06-24 13:45:00,14.31,14.31,14.3,14.31,65436.0,12.8799,12.8799,12.8709,12.8799,65436.0
2024-06-24 13:50:00,14.3,14.31,14.29,14.29,98732.0,12.8709,12.8799,12.8619,12.8619,98732.0
2024-06-24 13:55:00,14.29,14.31,14.29,14.29,134574.0,12.8619,12.8799,12.8619,12.8619,134574.0
2024-06-24 14:00:00,14.29,14.3,14.28,14.29,75723.0,12.8619,12.8709,12.8529,12.8619,75723.0
2024-06-24 14:05:00,14.29,14.31,14.28,14.31,116202.0,12.8619,12.8799,12.8529,12.8799,116202.0
2024-06-24 14:10:00,14.31,14.31,14.3,14.31,61774.0,12.8799,12.8799,12.8709,12.8799,61774.0
2024-06-24 14:15:00,14.31,14.31,14.3,14.31,119628.0,12.8799,12.8799,12.8709,12.8799,119628.0
2024-06-24 14:20:00,14.3,14.31,14.28,14.29,133360.0,12.8709,12.8799,12.8529,12.8619,133360.0
2024-06-24 14:25:00,14.28,14.29,14.27,14.28,72690.0,12.8529,12.8619,12.8439,12.8529,72690.0
2024-06-24 14:30:00,14.27,14.28,14.25,14.26,100070.0,12.8439,12.8529,12.8259,12.8349,100070.0
2024-06-24 14:35:00,14.25,14.27,14.25,14.25,190402.0,12.8259,12.8439,12.8259,12.8259,190402.0
2024-06-24 14:40:00,14.26,14.28,14.25,14.28,80748.0,12.8349,12.8529,12.8259,12.8529,80748.0
2024-06-24 14:45:00,14.28,14.3,14.27,14.3,94353.0,12.8529,12.8709,12.8439,12.8709,94353.0
2024-06-24 14:50:00,14.29,14.3,14.29,14.29,105224.0,12.8619,12.8709,12.8619,12.8619,105224.0
2024-06-24 14:55:00,14.29,14.3,14.28,14.29,102768.0,12.8619,12.8709,12.8529,12.8619,102768.0
2024-06-24 15:00:00,14.29,14.3,14.27,14.29,129148.0,12.8619,12.8709,12.8439,12.8619,129148.0
2024-06-24 15:05:00,14.29,14.3,14.28,14.29,37550.0,12.8619,12.8709,12.8529,12.8619,37550.0
2024-06-24 15:10:00,14.29,14.3,14.29,14.3,39096.0,12.8619,12.8709,12.8619,12.8709,39096.0
2024-06-24 15:15:00,14.3,14.32,14.29,14.32,156126.0,12.8709,12.8889,12.8619,12.8889,156126.0
2024-06-24 15:20:00,14.32,14.32,14.31,14.32,73304.0,12.8889,12.8889,12.8799,12.8889,73304.0
2024-06-24 15:25:00,14.32,14.33,14.31,14.32,198503.0,12.8889,12.8979,12.8799,12.8889,198503.0
2024-06-24 15:30:00,14.32,14.36,14.31,14.36,356516.0,12.8889,12.9249,12.8799,12.9249,356516.0
2024-06-24 15:35:00,14.36,14.37,14.35,14.37,185327.0,12.9249,12.9339,12.9159,12.9339,185327.0
2024-06-24 15:40:00,14.37,14.38,14.36,14.38,229718.0,12.9339,12.9429,12.9249,12.9429,229718.0
2024-06-24 15:45:00,14.38,14.38,14.36,14.37,218721.0,12.9429,12.9429,12.9249,12.9339,218721.0
2024-06-24 15:50:00,14.38,14.39,14.37,14.38,345969.0,12.9429,12.9519,12.9339,12.9429,345969.0
2024-06-24 15:55:00,14.38,14.39,14.34,14.34,1325420.0,12.9429,12.9519,12.9069,12.9069,1325420.0
2024-06-25 09:30:00,14.35,14.35,14.25,14.31,449387.0,12.9159,12.9159,12.8259,12.8799,449387.0
2024-06-25 09:35:00,14.31,14.35,14.28,14.32,521649.0,12.8799,12.9159,12.8529,12.8889,521649.0
2024-06-25 09:40:00,14.32,14.32,14.25,14.28,422694.0,12.8889,12.8889,12.8259,12.8529,422694.0
2024-06-25 09:45:00,14.29,14.3,14.25,14.27,125428.0,12.8619,12.8709,12.8259,12.8439,125428.0
2024-06-25 09:50:00,14.27,14.3,14.26,14.27,120279.0,12.8439,12.8709,12.8349,12.8439,120279.0
2024-06-25 09:55:00,14.27,14.28,14.23,14.25,67190.0,12.8439,12.8529,12.8079,12.8259,67190.0
2024-06-25 10:00:00,14.25,14.26,14.23,14.26,135436.0,12.8259,12.8349,12.8079,12.8349,135436.0
2024-06-25 10:05:00,14.26,14.26,14.24,14.25,55561.0,12.8349,12.8349,12.8169,12.8259,55561.0
2024-06-25 10:10:00,14.25,14.29,14.25,14.29,161184.0,12.8259,12.8619,12.8259,12.8619,161184.0
2024-06-25 10:15:00,14.29,14.29,14.27,14.28,83275.0,12.8619,12.8619,12.8439,12.8529,83275.0
2024-06-25 10:20:00,14.27,14.31,14.27,14.3,81795.0,12.8439,12.8799,12.8439,12.8709,81795.0
2024-06-25 10:25:00,14.31,14.31,14.29,14.29,25831.0,12.8799,12.8799,12.8619,12.8619,25831.0
2024-06-25 10:30:00,14.29,14.3,14.28,14.29,84617.0,12.8619,12.8709,12.8529,12.8619,84617.0
2024-06-25 10:35:00,14.29,14.29,14.26,14.27,83367.0,12.8619,12.8619,12.8349,12.8439,83367.0
2024-06-25 10:40:00,14.28,14.29,14.27,14.27,122125.0,12.8529,12.8619,12.8439,12.8439,122125.0
2024-06-25 10:45:00,14.27,14.28,14.25,14.26,132562.0,12.8439,12.8529,12.8259,12.8349,132562.0
2024-06-25 10:50:00,14.26,14.29,14.26,14.29,86565.0,12.8349,12.8619,12.8349,12.8619,86565.0
2024-06-25 10:55:00,14.29,14.32,14.28,14.31,66762.0,12.8619,12.8889,12.8529,12.8799,66762.0
2024-06-25 11:00:00,14.32,14.32,14.29,14.29,72384.0,12.8889,12.8889,12.8619,12.8619,72384.0
2024-06-25 11:05:00,14.3,14.3,14.28,14.3,40210.0,12.8709,12.8709,12.8529,12.8709,40210.0
2024-06-25 11:10:00,14.29,14.31,14.29,14.3,49433.0,12.8619,12.8799,12.8619,12.8709,49433.0
2024-06-25 11:15:00,14.3,14.31,14.27,14.28,82263.0,12.8709,12.8799,12.8439,12.8529,82263.0
2024-06-25 11:20:00,14.28,14.3,14.25,14.26,232848.0,12.8529,12.8709,12.8259,12.8349,232848.0
2024-06-25 11:25:00,14.26,14.27,14.23,14.24,216875.0,12.8349,12.8439,12.8079,12.8169,216875.0
2024-06-25 11:30:00,14.23,14.23,14.21,14.23,203408.0,12.8079,12.8079,12.7899,12.8079,203408.0
2024-06-25 11:35:00,14.23,14.23,14.21,14.23,110278.0,12.8079,12.8079,12.7899,12.8079,110278.0
2024-06-25 11:40:00,14.22,14.24,14.21,14.22,95851.0,12.7989,12.8169,12.7899,12.7989,95851.0
2024-06-25 11:45:00,14.23,14.23,14.21,14.21,57064.0,12.8079,12.8079,12.7899,12.7899,57064.0
2024-06-25 11:50:00,14.22,14.22,14.2,14.21,127064.0,12.7989,12.7989,12.7809,12.7899,127064.0
2024-06-25 11:55:00,14.21,14.24,14.21,14.23,74656.0,12.7899,12.8169,12.7899,12.8079,74656.0
2024-06-25 12:00:00,14.23,14.23,14.22,14.23,19563.0,12.8079,12.8079,12.7989,12.8079,19563.0
2024-06-25 12:05:00,14.23,14.23,14.21,14.21,91883.0,12.8079,12.8079,12.7899,12.7899,91883.0
2024-06-25 12:10:00,14.21,14.23,14.2,14.21,71991.0,12.7899,12.8079,12.7809,12.7899,71991.0
2024-06-25 12:15:00,14.2,14.21,14.2,14.21,74280.0,12.7809,12.7899,12.7809,12.7899,74280.0
2024-06-25 12:20:00,14.21,14.23,14.2,14.21,130576.0,12.7899,12.8079,12.7809,12.7899,130576.0
2024-06-25 12:25:00,14.21,14.22,14.21,14.21,21407.0,12.7899,12.7989,12.7899,12.7899,21407.0
2024-06-25 12:30:00,14.22,14.22,14.21,14.21,36719.0,12.7989,12.7989,12.7899,12.7899,36719.0
2024-06-25 12:35:00,14.21,14.22,14.21,14.21,42336.0,12.7899,12.7989,12.7899,12.7899,42336.0
2024-06-25 12:40:00,14.21,14.22,14.2,14.21,117765.0,12.7899,12.7989,12.7809,12.7899,117765.0
2024-06-25 12:45:00,14.21,14.23,14.2,14.23,162371.0,12.7899,12.8079,12.7809,12.8079,162371.0
2024-06-25 12:50:00,14.23,14.23,14.22,14.22,29609.0,12.8079,12.8079,12.7989,12.7989,29609.0
2024-06-25 12:55:00,14.22,14.23,14.2,14.22,113363.0,12.7989,12.8079,12.7809,12.7989,113363.0
2024-06-25 13:00:00,14.22,14.23,14.21,14.21,45324.0,12.7989,12.8079,12.7899,12.7899,45324.0
2024-06-25 13:05:00,14.21,14.23,14.21,14.23,51950.0,12.7899,12.8079,12.7899,12.8079,51950.0
2024-06-25 13:10:00,14.23,14.23,14.21,14.22,59295.0,12.8079,12.8079,12.7899,12.7989,59295.0
2024-06-25 13:15:00,14.22,14.23,14.21,14.21,100263.0,12.7989,12.8079,12.7899,12.7899,100263.0
2024-06-25 13:20:00,14.21,14.22,14.2,14.21,41877.0,12.7899,12.7989,12.7809,12.7899,41877.0
2024-06-25 13:25:00,14.21,14.23,14.2,14.23,134216.0,12.7899,12.8079,12.7809,12.8079,134216.0
2024-06-25 13:30:00,14.22,14.23,14.21,14.23,143659.0,12.7989,12.8079,12.7899,12.8079,143659.0
2024-06-25 13:35:00,14.23,14.25,14.22,14.23,184316.0,12.8079,12.8259,12.7989,12.8079,184316.0
2024-06-25 13:40:00,14.23,14.24,14.23,14.24,87246.0,12.8079,12.8169,12.8079,12.8169,87246.0
2024-06-25 13:45:00,14.24,14.24,14.22,14.23,146911.0,12.8169,12.8169,12.7989,12.8079,146911.0
2024-06-25 13:50:00,14.23,14.26,14.22,14.26,141775.0,12.8079,12.8349,12.7989,12.8349,141775.0
2024-06-25 13:55:00,14.25,14.27,14.25,14.26,123299.0,12.8259,12.8439,12.8259,12.8349,123299.0
2024-06-25 14:00:00,14.26,14.26,14.22,14.23,137787.0,12.8349,12.8349,12.7989,12.8079,137787.0
2024-06-25 14:05:00,14.22,14.24,14.22,14.24,108671.0,12.7989,12.8169,12.7989,12.8169,108671.0
2024-06-25 14:10:00,14.24,14.26,14.23,14.26,135209.0,12.8169,12.8349,12.8079,12.8349,135209.0
2024-06-25 14:15:00,14.26,14.26,14.23,14.24,87755.0,12.8349,12.8349,12.8079,12.8169,87755.0
2024-06-25 14:20:00,14.24,14.25,14.23,14.24,68221.0,12.8169,12.8259,12.8079,12.8169,68221.0
2024-06-25 14:25:00,14.24,14.26,14.24,14.25,68252.0,12.8169,12.8349,12.8169,12.8259,68252.0
2024-06-25 14:30:00,14.26,14.26,14.25,14.26,38025.0,12.8349,12.8349,12.8259,12.8349,38025.0
2024-06-25 14:35:00,14.25,14.26,14.24,14.26,126955.0,12.8259,12.8349,12.8169,12.8349,126955.0
2024-06-25 14:40:00,14.26,14.29,14.25,14.29,112270.0,12.8349,12.8619,12.8259,12.8619,112270.0
2024-06-25 14:45:00,14.29,14.3,14.28,14.29,96392.0,12.8619,12.8709,12.8529,12.8619,96392.0
2024-06-25 14:50:00,14.29,14.29,14.27,14.28,168816.0,12.8619,12.8619,12.8439,12.8529,168816.0
2024-06-25 14:55:00,14.28,14.28,14.26,14.27,87468.0,12.8529,12.8529,12.8349,12.8439,87468.0
2024-06-25 15:00:00,14.26,14.27,14.26,14.26,36915.0,12.8349,12.8439,12.8349,12.8349,36915.0
2024-06-25 15:05:00,14.26,14.27,14.25,14.25,126570.0,12.8349,12.8439,12.8259,12.8259,126570.0
2024-06-25 15:10:00,14.25,14.26,14.25,14.26,68224.0,12.8259,12.8349,12.8259,12.8349,68224.0
2024-06-25 15:15:00,14.26,14.27,14.25,14.25,195998.0,12.8349,12.8439,12.8259,12.8259,195998.0
2024-06-25 15:20:00,14.26,14.26,14.25,14.25,144997.0,12.8349,12.8349,12.8259,12.8259,144997.0
2024-06-25 15:25:00,14.26,14.28,14.25,14.28,220556.0,12.8349,12.8529,12.8259,12.8529,220556.0
2024-06-25 15:30:00,14.28,14.29,14.27,14.27,320592.0,12.8529,12.8619,12.8439,12.8439,320592.0
2024-06-25 15:35:00,14.28,14.28,14.26,14.26,90735.0,12.8529,12.8529,12.8349,12.8349,90735.0
2024-06-25 15:40:00,14.26,14.27,14.25,14.26,118883.0,12.8349,12.8439,12.8259,12.8349,118883.0
2024-06-25 15:45:00,14.26,14.3,14.25,14.29,485124.0,12.8349,12.8709,12.8259,12.8619,485124.0
2024-06-25 15:50:00,14.29,14.3,14.28,14.3,345969.0,12.8619,12.8709,12.8529,12.8709,345969.0
2024-06-25 15:55:00,14.29,14.31,14.28,14.3,543523.0,12.8619,12.8799,12.8529,12.8709,543523.0
2024-06-26 09:30:00,14.07,14.1,14.03,14.07,409666.0,12.6639,12.6909,12.6278,12.6639,409666.0
2024-06-26 09:35:00,14.07,14.08,14.01,14.03,399318.0,12.6639,12.6729,12.6098,12.6278,399318.0
2024-06-26 09:40:00,14.03,14.07,14.02,14.04,178251.0,12.6278,12.6639,12.6188,12.6368,178251.0
2024-06-26 09:45:00,14.04,14.06,14.02,14.05,317585.0,12.6368,12.6549,12.6188,12.6458,317585.0
2024-06-26 09:50:00,14.05,14.11,14.05,14.07,268260.0,12.6458,12.6999,12.6458,12.6639,268260.0
2024-06-26 09:55:00,14.07,14.13,14.06,14.11,303023.0,12.6639,12.7179,12.6549,12.6999,303023.0
2024-06-26 10:00:00,14.11,14.15,14.1,14.12,98586.0,12.6999,12.7359,12.6909,12.7089,98586.0
2024-06-26 10:05:00,14.12,14.14,14.1,14.11,239216.0,12.7089,12.7269,12.6909,12.6999,239216.0
2024-06-26 10:10:00,14.1,14.13,14.1,14.13,84410.0,12.6909,12.7179,12.6909,12.7179,84410.0
2024-06-26 10:15:00,14.12,14.14,14.11,14.14,135574.0,12.7089,12.7269,12.6999,12.7269,135574.0
2024-06-26 10:20:00,14.14,14.16,14.13,14.14,134286.0,12.7269,12.7449,12.7179,12.7269,134286.0
2024-06-26 10:25:00,14.13,14.13,14.08,14.08,100521.0,12.7179,12.7179,12.6729,12.6729,100521.0
2024-06-26 10:30:00,14.08,14.09,14.06,14.08,94813.0,12.6729,12.6819,12.6549,12.6729,94813.0
2024-06-26 10:35:00,14.08,14.1,14.06,14.1,69029.0,12.6729,12.6909,12.6549,12.6909,69029.0
2024-06-26 10:40:00,14.09,14.09,14.05,14.06,80161.0,12.6819,12.6819,12.6458,12.6549,80161.0
2024-06-26 10:45:00,14.07,14.08,14.06,14.08,76622.0,12.6639,12.6729,12.6549,12.6729,76622.0
2024-06-26 10:50:00,14.08,14.11,14.07,14.11,123456.0,12.6729,12.6999,12.6639,12.6999,123456.0
2024-06-26 10:55:00,14.11,14.11,14.08,14.08,55162.0,12.6999,12.6999,12.6729,12.6729,55162.0
2024-06-26 11:00:00,14.09,14.1,14.07,14.09,82326.0,12.6819,12.6909,12.6639,12.6819,82326.0
2024-06-26 11:05:00,14.09,14.1,14.08,14.1,95168.0,12.6819,12.6909,12.6729,12.6909,95168.0
2024-06-26 11:10:00,14.1,14.1,14.05,14.06,111174.0,12.6909,12.6909,12.6458,12.6549,111174.0
2024-06-26 11:15:00,14.06,14.07,14.05,14.07,66759.0,12.6549,12.6639,12.6458,12.6639,66759.0
2024-06-26 11:20:00,14.07,14.08,14.06,14.08,43113.0,12.6639,12.6729,12.6549,12.6729,43113.0
2024-06-26 11:25:00,14.08,14.09,14.06,14.07,152412.0,12.6729,12.6819,12.6549,12.6639,152412.0
2024-06-26 11:30:00,14.07,14.07,14.05,14.06,107676.0,12.6639,12.6639,12.6458,12.6549,107676.0
2024-06-26 11:35:00,14.06,14.08,14.05,14.08,85225.0,12.6549,12.6729,12.6458,12.6729,85225.0
2024-06-26 11:40:00,14.07,14.08,14.06,14.07,148949.0,12.6639,12.6729,12.6549,12.6639,148949.0
2024-06-26 11:45:00,14.07,14.07,14.04,14.04,110182.0,12.6639,12.6639,12.6368,12.6368,110182.0
2024-06-26 11:50:00,14.04,14.1,14.04,14.1,184675.0,12.6368,12.6909,12.6368,12.6909,184675.0
2024-06-26 11:55:00,14.1,14.12,14.09,14.11,613506.0,12.6909,12.7089,12.6819,12.6999,613506.0
2024-06-26 12:00:00,14.11,14.12,14.09,14.12,230574.0,12.6999,12.7089,12.6819,12.7089,230574.0
2024-06-26 12:05:00,14.12,14.12,14.09,14.1,150101.0,12.7089,12.7089,12.6819,12.6909,150101.0
2024-06-26 12:10:00,14.1,14.1,14.06,14.07,79502.0,12.6909,12.6909,12.6549,12.6639,79502.0
2024-06-26 12:15:00,14.07,14.08,14.06,14.08,121321.0,12.6639,12.6729,12.6549,12.6729,121321.0
2024-06-26 12:20:00,14.08,14.11,14.07,14.11,121730.0,12.6729,12.6999,12.6639,12.6999,121730.0
2024-06-26 12:25:00,14.11,14.11,14.1,14.11,49509.0,12.6999,12.6999,12.6909,12.6999,49509.0
2024-06-26 12:30:00,14.11,14.13,14.1,14.1,153366.0,12.6999,12.7179,12.6909,12.6909,153366.0
2024-06-26 12:35:00,14.11,14.11,14.1,14.11,44809.0,12.6999,12.6999,12.6909,12.6999,44809.0
2024-06-26 12:40:00,14.11,14.12,14.1,14.11,133662.0,12.6999,12.7089,12.6909,12.6999,133662.0
2024-06-26 12:45:00,14.12,14.12,14.1,14.12,123936.0,12.7089,12.7089,12.6909,12.7089,123936.0
2024-06-26 12:50:00,14.12,14.13,14.11,14.11,85483.0,12.7089,12.7179,12.6999,12.6999,85483.0
2024-06-26 12:55:00,14.12,14.12,14.1,14.11,125782.0,12.7089,12.7089,12.6909,12.6999,125782.0
2024-06-26 13:00:00,14.11,14.11,14.1,14.1,78307.0,12.6999,12.6999,12.6909,12.6909,78307.0
2024-06-26 13:05:00,14.1,14.11,14.1,14.11,74590.0,12.6909,12.6999,12.6909,12.6999,74590.0
2024-06-26 13:10:00,14.11,14.11,14.1,14.11,54068.0,12.6999,12.6999,12.6909,12.6999,54068.0
2024-06-26 13:15:00,14.11,14.13,14.1,14.13,113602.0,12.6999,12.7179,12.6909,12.7179,113602.0
2024-06-26 13:20:00,14.12,14.16,14.12,14.15,167062.0,12.7089,12.7449,12.7089,12.7359,167062.0
2024-06-26 13:25:00,14.15,14.15,14.14,14.15,34723.0,12.7359,12.7359,12.7269,12.7359,34723.0
2024-06-26 13:30:00,14.15,14.15,14.14,14.15,51106.0,12.7359,12.7359,12.7269,12.7359,51106.0
2024-06-26 13:35:00,14.15,14.17,14.13,14.14,188430.0,12.7359,12.7539,12.7179,12.7269,188430.0
2024-06-26 13:40:00,14.15,14.16,14.14,14.15,131178.0,12.7359,12.7449,12.7269,12.7359,131178.0
2024-06-26 13:45:00,14.15,14.15,14.13,14.15,111436.0,12.7359,12.7359,12.7179,12.7359,111436.0
2024-06-26 13:50:00,14.15,14.15,14.12,14.13,44563.0,12.7359,12.7359,12.7089,12.7179,44563.0
2024-06-26 13:55:00,14.13,14.14,14.12,14.13,74360.0,12.7179,12.7269,12.7089,12.7179,74360.0
2024-06-26 14:00:00,14.13,14.14,14.12,14.14,85112.0,12.7179,12.7269,12.7089,12.7269,85112.0
2024-06-26 14:05:00,14.14,14.14,14.12,14.12,81297.0,12.7269,12.7269,12.7089,12.7089,81297.0
2024-06-26 14:10:00,14.13,14.14,14.12,14.14,96165.0,12.7179,12.7269,12.7089,12.7269,96165.0
2024-06-26 14:15:00,14.14,14.14,14.12,14.12,126147.0,12.7269,12.7269,12.7089,12.7089,126147.0
2024-06-26 14:20:00,14.13,14.14,14.12,14.14,114787.0,12.7179,12.7269,12.7089,12.7269,114787.0
2024-06-26 14:25:00,14.14,14.14,14.11,14.11,92267.0,12.7269,12.7269,12.6999,12.6999,92267.0
2024-06-26 14:30:00,14.11,14.12,14.11,14.11,39368.0,12.6999,12.7089,12.6999,12.6999,39368.0
2024-06-26 14:35:00,14.11,14.12,14.1,14.11,77443.0,12.6999,12.7089,12.6909,12.6999,77443.0
2024-06-26 14:40:00,14.11,14.12,14.11,14.11,29066.0,12.6999,12.7089,12.6999,12.6999,29066.0
2024-06-26 14:45:00,14.11,14.12,14.11,14.11,66368.0,12.6999,12.7089,12.6999,12.6999,66368.0
2024-06-26 14:50:00,14.12,14.12,14.1,14.1,62051.0,12.7089,12.7089,12.6909,12.6909,62051.0
2024-06-26 14:55:00,14.1,14.12,14.1,14.11,220662.0,12.6909,12.7089,12.6909,12.6999,220662.0
2024-06-26 15:00:00,14.11,14.13,14.11,14.13,73296.0,12.6999,12.7179,12.6999,12.7179,73296.0
2024-06-26 15:05:00,14.12,14.14,14.12,14.14,97853.0,12.7089,12.7269,12.7089,12.7269,97853.0
2024-06-26 15:10:00,14.14,14.14,14.12,14.12,107700.0,12.7269,12.7269,12.7089,12.7089,107700.0
2024-06-26 15:15:00,14.12,14.15,14.12,14.15,133360.0,12.7089,12.7359,12.7089,12.7359,133360.0
2024-06-26 15:20:00,14.14,14.15,14.14,14.15,30669.0,12.7269,12.7359,12.7269,12.7359,30669.0
2024-06-26 15:25:00,14.15,14.15,14.14,14.15,53799.0,12.7359,12.7359,12.7269,12.7359,53799.0
2024-06-26 15:30:00,14.15,14.17,14.14,14.17,153238.0,12.7359,12.7539,12.7269,12.7539,153238.0
2024-06-26 15:35:00,14.17,14.18,14.16,14.18,155717.0,12.7539,12.7629,12.7449,12.7629,155717.0
2024-06-26 15:40:00,14.17,14.18,14.17,14.18,85414.0,12.7539,12.7629,12.7539,12.7629,85414.0
2024-06-26 15:45:00,14.17,14.18,14.16,14.17,242443.0,12.7539,12.7629,12.7449,12.7539,242443.0
2024-06-26 15:50:00,14.17,14.2,14.16,14.2,266909.0,12.7539,12.7809,12.7449,12.7809,266909.0
2024-06-26 15:55:00,14.2,14.24,14.19,14.2,627354.0,12.7809,12.8169,12.7719,12.7809,627354.0
2024-06-27 09:30:00,14.5,14.51,14.36,14.38,541448.0,13.0509,13.0599,12.9249,12.9429,541448.0
2024-06-27 09:35:00,14.38,14.39,14.34,14.35,195933.0,12.9429,12.9519,12.9069,12.9159,195933.0
2024-06-27 09:40:00,14.35,14.36,14.31,14.36,200610.0,12.9159,12.9249,12.8799,12.9249,200610.0
2024-06-27 09:45:00,14.36,14.4,14.35,14.37,207605.0,12.9249,12.9609,12.9159,12.9339,207605.0
2024-06-27 09:50:00,14.37,14.38,14.32,14.37,179107.0,12.9339,12.9429,12.8889,12.9339,179107.0
2024-06-27 09:55:00,14.37,14.38,14.35,14.38,246146.0,12.9339,12.9429,12.9159,12.9429,246146.0
2024-06-27 10:00:00,14.38,14.39,14.35,14.37,206895.0,12.9429,12.9519,12.9159,12.9339,206895.0
2024-06-27 10:05:00,14.37,14.37,14.33,14.37,200598.0,12.9339,12.9339,12.8979,12.9339,200598.0
2024-06-27 10:10:00,14.37,14.39,14.34,14.37,126263.0,12.9339,12.9519,12.9069,12.9339,126263.0
2024-06-27 10:15:00,14.37,14.38,14.35,14.36,61922.0,12.9339,12.9429,12.9159,12.9249,61922.0
2024-06-27 10:20:00,14.36,14.36,14.31,14.33,126929.0,12.9249,12.9249,12.8799,12.8979,126929.0
2024-06-27 10:25:00,14.33,14.35,14.32,14.35,113989.0,12.8979,12.9159,12.8889,12.9159,113989.0
2024-06-27 10:30:00,14.34,14.36,14.34,14.36,119500.0,12.9069,12.9249,12.9069,12.9249,119500.0
2024-06-27 10:35:00,14.36,14.38,14.35,14.36,132774.0,12.9249,12.9429,12.9159,12.9249,132774.0
2024-06-27 10:40:00,14.36,14.37,14.35,14.35,108685.0,12.9249,12.9339,12.9159,12.9159,108685.0
2024-06-27 10:45:00,14.36,14.36,14.34,14.35,159155.0,12.9249,12.9249,12.9069,12.9159,159155.0
2024-06-27 10:50:00,14.35,14.36,14.32,14.32,144723.0,12.9159,12.9249,12.8889,12.8889,144723.0
2024-06-27 10:55:00,14.32,14.34,14.31,14.31,180217.0,12.8889,12.9069,12.8799,12.8799,180217.0
2024-06-27 11:00:00,14.31,14.32,14.28,14.29,221592.0,12.8799,12.8889,12.8529,12.8619,221592.0
2024-06-27 11:05:00,14.29,14.31,14.29,14.31,116245.0,12.8619,12.8799,12.8619,12.8799,116245.0
2024-06-27 11:10:00,14.3,14.32,14.29,14.3,130982.0,12.8709,12.8889,12.8619,12.8709,130982.0
2024-06-27 11:15:00,14.29,14.31,14.28,14.29,168564.0,12.8619,12.8799,12.8529,12.8619,168564.0
2024-06-27 11:20:00,14.29,14.32,14.29,14.32,76178.0,12.8619,12.8889,12.8619,12.8889,76178.0
2024-06-27 11:25:00,14.32,14.34,14.31,14.34,156503.0,12.8889,12.9069,12.8799,12.9069,156503.0
2024-06-27 11:30:00,14.34,14.34,14.33,14.34,100182.0,12.9069,12.9069,12.8979,12.9069,100182.0
2024-06-27 11:35:00,14.34,14.34,14.33,14.34,32609.0,12.9069,12.9069,12.8979,12.9069,32609.0
2024-06-27 11:40:00,14.34,14.38,14.33,14.35,364748.0,12.9069,12.9429,12.8979,12.9159,364748.0
2024-06-27 11:45:00,14.35,14.37,14.34,14.37,123167.0,12.9159,12.9339,12.9069,12.9339,123167.0
2024-06-27 11:50:00,14.37,14.38,14.36,14.37,133307.0,12.9339,12.9429,12.9249,12.9339,133307.0
2024-06-27 11:55:00,14.37,14.38,14.35,14.37,123194.0,12.9339,12.9429,12.9159,12.9339,123194.0
2024-06-27 12:00:00,14.38,14.38,14.35,14.36,81232.0,12.9429,12.9429,12.9159,12.9249,81232.0
2024-06-27 12:05:00,14.36,14.36,14.34,14.34,45323.0,12.9249,12.9249,12.9069,12.9069,45323.0
2024-06-27 12:10:00,14.35,14.37,14.34,14.37,53303.0,12.9159,12.9339,12.9069,12.9339,53303.0
2024-06-27 12:15:00,14.37,14.38,14.36,14.37,173039.0,12.9339,12.9429,12.9249,12.9339,173039.0
2024-06-27 12:20:00,14.37,14.37,14.36,14.37,54568.0,12.9339,12.9339,12.9249,12.9339,54568.0
2024-06-27 12:25:00,14.37,14.39,14.36,14.39,204153.0,12.9339,12.9519,12.9249,12.9519,204153.0
2024-06-27 12:30:00,14.39,14.39,14.36,14.37,154146.0,12.9519,12.9519,12.9249,12.9339,154146.0
2024-06-27 12:35:00,14.38,14.38,14.36,14.37,78749.0,12.9429,12.9429,12.9249,12.9339,78749.0
2024-06-27 12:40:00,14.37,14.39,14.36,14.38,139057.0,12.9339,12.9519,12.9249,12.9429,139057.0
2024-06-27 12:45:00,14.39,14.4,14.38,14.4,119358.0,12.9519,12.9609,12.9429,12.9609,119358.0
2024-06-27 12:50:00,14.4,14.4,14.39,14.4,46411.0,12.9609,12.9609,12.9519,12.9609,46411.0
2024-06-27 12:55:00,14.4,14.4,14.38,14.38,131220.0,12.9609,12.9609,12.9429,12.9429,131220.0
2024-06-27 13:00:00,14.39,14.39,14.36,14.37,70493.0,12.9519,12.9519,12.9249,12.9339,70493.0
2024-06-27 13:05:00,14.37,14.38,14.36,14.38,80679.0,12.9339,12.9429,12.9249,12.9429,80679.0
2024-06-27 13:10:00,14.37,14.38,14.35,14.37,117609.0,12.9339,12.9429,12.9159,12.9339,117609.0
2024-06-27 13:15:00,14.37,14.38,14.36,14.38,177376.0,12.9339,12.9429,12.9249,12.9429,177376.0
2024-06-27 13:20:00,14.38,14.4,14.37,14.39,74626.0,12.9429,12.9609,12.9339,12.9519,74626.0
2024-06-27 13:25:00,14.4,14.41,14.39,14.41,98027.0,12.9609,12.9699,12.9519,12.9699,98027.0
2024-06-27 13:30:00,14.41,14.41,14.38,14.38,181312.0,12.9699,12.9699,12.9429,12.9429,181312.0
2024-06-27 13:35:00,14.39,14.4,14.38,14.4,81271.0,12.9519,12.9609,12.9429,12.9609,81271.0
2024-06-27 13:40:00,14.4,14.41,14.39,14.4,86029.0,12.9609,12.9699,12.9519,12.9609,86029.0
2024-06-27 13:45:00,14.4,14.41,14.39,14.41,97879.0,12.9609,12.9699,12.9519,12.9699,97879.0
2024-06-27 13:50:00,14.41,14.43,14.4,14.43,151359.0,12.9699,12.9879,12.9609,12.9879,151359.0
2024-06-27 13:55:00,14.43,14.43,14.42,14.43,99412.0,12.9879,12.9879,12.9789,12.9879,99412.0
2024-06-27 14:00:00,14.42,14.43,14.4,14.41,93078.0,12.9789,12.9879,12.9609,12.9699,93078.0
2024-06-27 14:05:00,14.42,14.42,14.38,14.38,144611.0,12.9789,12.9789,12.9429,12.9429,144611.0
2024-06-27 14:10:00,14.38,14.43,14.38,14.42,232349.0,12.9429,12.9879,12.9429,12.9789,232349.0
2024-06-27 14:15:00,14.42,14.43,14.41,14.42,180408.0,12.9789,12.9879,12.9699,12.9789,180408.0
2024-06-27 14:20:00,14.41,14.42,14.4,14.4,329271.0,12.9699,12.9789,12.9609,12.9609,329271.0
2024-06-27 14:25:00,14.4,14.41,14.37,14.4,247361.0,12.9609,12.9699,12.9339,12.9609,247361.0
2024-06-27 14:30:00,14.4,14.43,14.4,14.43,115647.0,12.9609,12.9879,12.9609,12.9879,115647.0
2024-06-27 14:35:00,14.43,14.43,14.41,14.43,151977.0,12.9879,12.9879,12.9699,12.9879,151977.0
2024-06-27 14:40:00,14.42,14.43,14.42,14.42,84765.0,12.9789,12.9879,12.9789,12.9789,84765.0
2024-06-27 14:45:00,14.42,14.47,14.42,14.47,231037.0,12.9789,13.0239,12.9789,13.0239,231037.0
2024-06-27 14:50:00,14.47,14.5,14.46,14.49,343201.0,13.0239,13.0509,13.0149,13.0419,343201.0
2024-06-27 14:55:00,14.49,14.52,14.48,14.5,262734.0,13.0419,13.0689,13.0329,13.0509,262734.0
2024-06-27 15:00:00,14.51,14.55,14.5,14.54,204367.0,13.0599,13.0959,13.0509,13.0869,204367.0
2024-06-27 15:05:00,14.53,14.55,14.53,14.54,241768.0,13.0779,13.0959,13.0779,13.0869,241768.0
2024-06-27 15:10:00,14.54,14.55,14.53,14.54,86276.0,13.0869,13.0959,13.0779,13.0869,86276.0
2024-06-27 15:15:00,14.54,14.55,14.53,14.53,270647.0,13.0869,13.0959,13.0779,13.0779,270647.0
2024-06-27 15:20:00,14.54,14.55,14.53,14.54,188725.0,13.0869,13.0959,13.0779,13.0869,188725.0
2024-06-27 15:25:00,14.54,14.55,14.53,14.54,277951.0,13.0869,13.0959,13.0779,13.0869,277951.0
2024-06-27 15:30:00,14.53,14.54,14.49,14.51,438584.0,13.0779,13.0869,13.0419,13.0599,438584.0
2024-06-27 15:35:00,14.51,14.52,14.49,14.52,266737.0,13.0599,13.0689,13.0419,13.0689,266737.0
2024-06-27 15:40:00,14.52,14.52,14.51,14.51,106497.0,13.0689,13.0689,13.0599,13.0599,106497.0
2024-06-27 15:45:00,14.52,14.53,14.51,14.53,314021.0,13.0689,13.0779,13.0599,13.0779,314021.0
2024-06-27 15:50:00,14.53,14.53,14.51,14.52,295004.0,13.0779,13.0779,13.0599,13.0689,295004.0
2024-06-27 15:55:00,14.51,14.52,14.49,14.49,986643.0,13.0599,13.0689,13.0419,13.0419,986643.0
2024-06-28 09:30:00,14.49,14.54,14.48,14.51,339545.0,13.0419,13.0869,13.0329,13.0599,339545.0
2024-06-28 09:35:00,14.51,14.54,14.48,14.49,202757.0,13.0599,13.0869,13.0329,13.0419,202757.0
2024-06-28 09:40:00,14.49,14.5,14.46,14.46,193127.0,13.0419,13.0509,13.0149,13.0149,193127.0
2024-06-28 09:45:00,14.46,14.46,14.41,14.45,226899.0,13.0149,13.0149,12.9699,13.0059,226899.0
2024-06-28 09:50:00,14.45,14.45,14.43,14.43,189298.0,13.0059,13.0059,12.9879,12.9879,189298.0
2024-06-28 09:55:00,14.44,14.45,14.4,14.41,197732.0,12.9969,13.0059,12.9609,12.9699,197732.0
2024-06-28 10:00:00,14.41,14.42,14.35,14.37,237350.0,12.9699,12.9789,12.9159,12.9339,237350.0
2024-06-28 10:05:00,14.37,14.39,14.35,14.39,105128.0,12.9339,12.9519,12.9159,12.9519,105128.0
2024-06-28 10:10:00,14.39,14.4,14.36,14.39,207495.0,12.9519,12.9609,12.9249,12.9519,207495.0
2024-06-28 10:15:00,14.38,14.39,14.35,14.36,77521.0,12.9429,12.9519,12.9159,12.9249,77521.0
2024-06-28 10:20:00,14.36,14.41,14.35,14.4,135882.0,12.9249,12.9699,12.9159,12.9609,135882.0
2024-06-28 10:25:00,14.4,14.43,14.39,14.41,137495.0,12.9609,12.9879,12.9519,12.9699,137495.0
2024-06-28 10:30:00,14.42,14.43,14.4,14.41,121871.0,12.9789,12.9879,12.9609,12.9699,121871.0
2024-06-28 10:35:00,14.41,14.42,14.4,14.42,51021.0,12.9699,12.9789,12.9609,12.9789,51021.0
2024-06-28 10:40:00,14.42,14.44,14.4,14.43,135623.0,12.9789,12.9969,12.9609,12.9879,135623.0
2024-06-28 10:45:00,14.44,14.46,14.43,14.44,146184.0,12.9969,13.0149,12.9879,12.9969,146184.0
2024-06-28 10:50:00,14.44,14.46,14.43,14.45,149380.0,12.9969,13.0149,12.9879,13.0059,149380.0
2024-06-28 10:55:00,14.46,14.46,14.44,14.44,84936.0,13.0149,13.0149,12.9969,12.9969,84936.0
2024-06-28 11:00:00,14.45,14.47,14.43,14.46,173168.0,13.0059,13.0239,12.9879,13.0149,173168.0
2024-06-28 11:05:00,14.47,14.47,14.45,14.46,98365.0,13.0239,13.0239,13.0059,13.0149,98365.0
2024-06-28 11:10:00,14.46,14.47,14.45,14.46,86977.0,13.0149,13.0239,13.0059,13.0149,86977.0
2024-06-28 11:15:00,14.46,14.47,14.44,14.47,84043.0,13.0149,13.0239,12.9969,13.0239,84043.0
2024-06-28 11:20:00,14.47,14.49,14.46,14.48,229051.0,13.0239,13.0419,13.0149,13.0329,229051.0
2024-06-28 11:25:00,14.48,14.48,14.44,14.45,132543.0,13.0329,13.0329,12.9969,13.0059,132543.0
2024-06-28 11:30:00,14.45,14.46,14.44,14.44,199612.0,13.0059,13.0149,12.9969,12.9969,199612.0
2024-06-28 11:35:00,14.44,14.48,14.44,14.48,118717.0,12.9969,13.0329,12.9969,13.0329,118717.0
2024-06-28 11:40:00,14.48,14.49,14.47,14.48,86108.0,13.0329,13.0419,13.0239,13.0329,86108.0
2024-06-28 11:45:00,14.48,14.48,14.44,14.45,98548.0,13.0329,13.0329,12.9969,13.0059,98548.0
2024-06-28 11:50:00,14.45,14.46,14.44,14.45,167603.0,13.0059,13.0149,12.9969,13.0059,167603.0
2024-06-28 11:55:00,14.45,14.46,14.44,14.44,134432.0,13.0059,13.0149,12.9969,12.9969,134432.0
2024-06-28 12:00:00,14.45,14.46,14.44,14.46,104109.0,13.0059,13.0149,12.9969,13.0149,104109.0
2024-06-28 12:05:00,14.46,14.48,14.45,14.48,205001.0,13.0149,13.0329,13.0059,13.0329,205001.0
2024-06-28 12:10:00,14.48,14.5,14.47,14.48,164654.0,13.0329,13.0509,13.0239,13.0329,164654.0
2024-06-28 12:15:00,14.48,14.49,14.47,14.47,129117.0,13.0329,13.0419,13.0239,13.0239,129117.0
2024-06-28 12:20:00,14.47,14.48,14.45,14.46,274430.0,13.0239,13.0329,13.0059,13.0149,274430.0
2024-06-28 12:25:00,14.47,14.48,14.44,14.44,114538.0,13.0239,13.0329,12.9969,12.9969,114538.0
2024-06-28 12:30:00,14.44,14.46,14.43,14.43,114283.0,12.9969,13.0149,12.9879,12.9879,114283.0
2024-06-28 12:35:00,14.44,14.44,14.4,14.41,239860.0,12.9969,12.9969,12.9609,12.9699,239860.0
2024-06-28 12:40:00,14.41,14.42,14.4,14.41,114160.0,12.9699,12.9789,12.9609,12.9699,114160.0
2024-06-28 12:45:00,14.42,14.43,14.41,14.42,73293.0,12.9789,12.9879,12.9699,12.9789,73293.0
2024-06-28 12:50:00,14.42,14.43,14.41,14.42,190554.0,12.9789,12.9879,12.9699,12.9789,190554.0
2024-06-28 12:55:00,14.43,14.46,14.42,14.45,139625.0,12.9879,13.0149,12.9789,13.0059,139625.0
2024-06-28 13:00:00,14.45,14.46,14.43,14.45,176530.0,13.0059,13.0149,12.9879,13.0059,176530.0
2024-06-28 13:05:00,14.46,14.48,14.45,14.48,173830.0,13.0149,13.0329,13.0059,13.0329,173830.0
2024-06-28 13:10:00,14.47,14.48,14.45,14.47,198627.0,13.0239,13.0329,13.0059,13.0239,198627.0
2024-06-28 13:15:00,14.46,14.48,14.46,14.48,104547.0,13.0149,13.0329,13.0149,13.0329,104547.0
2024-06-28 13:20:00,14.48,14.49,14.47,14.49,64310.0,13.0329,13.0419,13.0239,13.0419,64310.0
2024-06-28 13:25:00,14.48,14.49,14.47,14.48,138101.0,13.0329,13.0419,13.0239,13.0329,138101.0
2024-06-28 13:30:00,14.49,14.49,14.47,14.49,244301.0,13.0419,13.0419,13.0239,13.0419,244301.0
2024-06-28 13:35:00,14.49,14.51,14.48,14.51,111566.0,13.0419,13.0599,13.0329,13.0599,111566.0
2024-06-28 13:40:00,14.51,14.53,14.5,14.52,190836.0,13.0599,13.0779,13.0509,13.0689,190836.0
2024-06-28 13:45:00,14.51,14.53,14.51,14.53,60956.0,13.0599,13.0779,13.0599,13.0779,60956.0
2024-06-28 13:50:00,14.54,14.54,14.52,14.52,81049.0,13.0869,13.0869,13.0689,13.0689,81049.0
2024-06-28 13:55:00,14.53,14.53,14.47,14.48,250390.0,13.0779,13.0779,13.0239,13.0329,250390.0
2024-06-28 14:00:00,14.48,14.49,14.46,14.48,267625.0,13.0329,13.0419,13.0149,13.0329,267625.0
2024-06-28 14:05:00,14.48,14.5,14.47,14.49,208723.0,13.0329,13.0509,13.0239,13.0419,208723.0
2024-06-28 14:10:00,14.49,14.49,14.48,14.49,62777.0,13.0419,13.0419,13.0329,13.0419,62777.0
2024-06-28 14:15:00,14.5,14.51,14.49,14.51,42480.0,13.0509,13.0599,13.0419,13.0599,42480.0
2024-06-28 14:20:00,14.51,14.51,14.47,14.47,162037.0,13.0599,13.0599,13.0239,13.0239,162037.0
2024-06-28 14:25:00,14.48,14.49,14.47,14.48,66735.0,13.0329,13.0419,13.0239,13.0329,66735.0
2024-06-28 14:30:00,14.47,14.48,14.45,14.46,176598.0,13.0239,13.0329,13.0059,13.0149,176598.0
2024-06-28 14:35:00,14.46,14.46,14.44,14.45,85911.0,13.0149,13.0149,12.9969,13.0059,85911.0
2024-06-28 14:40:00,14.45,14.46,14.44,14.45,55689.0,13.0059,13.0149,12.9969,13.0059,55689.0
2024-06-28 14:45:00,14.45,14.45,14.4,14.42,262754.0,13.0059,13.0059,12.9609,12.9789,262754.0
2024-06-28 14:50:00,14.42,14.44,14.41,14.44,147473.0,12.9789,12.9969,12.9699,12.9969,147473.0
2024-06-28 14:55:00,14.44,14.46,14.43,14.45,79617.0,12.9969,13.0149,12.9879,13.0059,79617.0
2024-06-28 15:00:00,14.46,14.46,14.43,14.45,176526.0,13.0149,13.0149,12.9879,13.0059,176526.0
2024-06-28 15:05:00,14.44,14.45,14.43,14.44,183131.0,12.9969,13.0059,12.9879,12.9969,183131.0
2024-06-28 15:10:00,14.44,14.46,14.41,14.42,213051.0,12.9969,13.0149,12.9699,12.9789,213051.0
2024-06-28 15:15:00,14.42,14.42,14.39,14.4,182187.0,12.9789,12.9789,12.9519,12.9609,182187.0
2024-06-28 15:20:00,14.4,14.42,14.39,14.42,170387.0,12.9609,12.9789,12.9519,12.9789,170387.0
2024-06-28 15:25:00,14.42,14.44,14.4,14.42,166999.0,12.9789,12.9969,12.9609,12.9789,166999.0
2024-06-28 15:30:00,14.41,14.43,14.39,14.41,211492.0,12.9699,12.9879,12.9519,12.9699,211492.0
2024-06-28 15:35:00,14.41,14.42,14.4,14.42,117586.0,12.9699,12.9789,12.9609,12.9789,117586.0
2024-06-28 15:40:00,14.42,14.44,14.41,14.43,186311.0,12.9789,12.9969,12.9699,12.9879,186311.0
2024-06-28 15:45:00,14.42,14.45,14.42,14.44,193338.0,12.9789,13.0059,12.9789,12.9969,193338.0
2024-06-28 15:50:00,14.44,14.46,14.43,14.45,310875.0,12.9969,13.0149,12.9879,13.0059,310875.0
2024-06-28 15:55:00,14.45,14.49,14.44,14.49,1853696.0,13.0059,13.0419,12.9969,13.0419,1853696.0
2024-07-01 09:30:00,14.59,14.64,14.58,14.63,512310.0,13.1319,13.1769,13.1229,13.1679,512310.0
2024-07-01 09:35:00,14.63,14.69,14.6,14.69,344198.0,13.1679,13.2219,13.1409,13.2219,344198.0
2024-07-01 09:40:00,14.69,14.71,14.67,14.69,173080.0,13.2219,13.2399,13.2039,13.2219,173080.0
2024-07-01 09:45:00,14.69,14.71,14.65,14.66,158917.0,13.2219,13.2399,13.1859,13.1949,158917.0
2024-07-01 09:50:00,14.66,14.69,14.64,14.69,108717.0,13.1949,13.2219,13.1769,13.2219,108717.0
2024-07-01 09:55:00,14.69,14.69,14.66,14.67,132051.0,13.2219,13.2219,13.1949,13.2039,132051.0
2024-07-01 10:00:00,14.68,14.72,14.67,14.71,195105.0,13.2129,13.2489,13.2039,13.2399,195105.0
2024-07-01 10:05:00,14.71,14.74,14.7,14.72,195667.0,13.2399,13.2669,13.2309,13.2489,195667.0
2024-07-01 10:10:00,14.72,14.72,14.68,14.68,146133.0,13.2489,13.2489,13.2129,13.2129,146133.0
2024-07-01 10:15:00,14.68,14.7,14.61,14.61,183981.0,13.2129,13.2309,13.1499,13.1499,183981.0
2024-07-01 10:20:00,14.61,14.61,14.56,14.6,180173.0,13.1499,13.1499,13.1049,13.1409,180173.0
2024-07-01 10:25:00,14.6,14.66,14.59,14.66,198627.0,13.1409,13.1949,13.1319,13.1949,198627.0
2024-07-01 10:30:00,14.66,14.66,14.61,14.63,221389.0,13.1949,13.1949,13.1499,13.1679,221389.0
2024-07-01 10:35:00,14.62,14.66,14.61,14.64,191416.0,13.1589,13.1949,13.1499,13.1769,191416.0
2024-07-01 10:40:00,14.64,14.67,14.63,14.67,117285.0,13.1769,13.2039,13.1679,13.2039,117285.0
2024-07-01 10:45:00,14.67,14.69,14.66,14.67,177212.0,13.2039,13.2219,13.1949,13.2039,177212.0
2024-07-01 10:50:00,14.67,14.67,14.64,14.67,150128.0,13.2039,13.2039,13.1769,13.2039,150128.0
2024-07-01 10:55:00,14.67,14.7,14.66,14.69,100746.0,13.2039,13.2309,13.1949,13.2219,100746.0
2024-07-01 11:00:00,14.69,14.7,14.68,14.7,74163.0,13.2219,13.2309,13.2129,13.2309,74163.0
2024-07-01 11:05:00,14.7,14.75,14.69,14.75,108264.0,13.2309,13.2759,13.2219,13.2759,108264.0
2024-07-01 11:10:00,14.75,14.75,14.7,14.71,236703.0,13.2759,13.2759,13.2309,13.2399,236703.0
2024-07-01 11:15:00,14.71,14.74,14.7,14.74,230464.0,13.2399,13.2669,13.2309,13.2669,230464.0
2024-07-01 11:20:00,14.74,14.74,14.69,14.7,820142.0,13.2669,13.2669,13.2219,13.2309,820142.0
2024-07-01 11:25:00,14.7,14.7,14.68,14.68,351271.0,13.2309,13.2309,13.2129,13.2129,351271.0
2024-07-01 11:30:00,14.68,14.68,14.65,14.66,145492.0,13.2129,13.2129,13.1859,13.1949,145492.0
2024-07-01 11:35:00,14.66,14.68,14.64,14.66,326382.0,13.1949,13.2129,13.1769,13.1949,326382.0
2024-07-01 11:40:00,14.65,14.66,14.63,14.64,391019.0,13.1859,13.1949,13.1679,13.1769,391019.0
2024-07-01 11:45:00,14.64,14.64,14.62,14.62,195766.0,13.1769,13.1769,13.1589,13.1589,195766.0
2024-07-01 11:50:00,14.63,14.63,14.6,14.6,164235.0,13.1679,13.1679,13.1409,13.1409,164235.0
2024-07-01 11:55:00,14.61,14.61,14.55,14.56,111338.0,13.1499,13.1499,13.0959,13.1049,111338.0
2024-07-01 12:00:00,14.55,14.56,14.53,14.56,543742.0,13.0959,13.1049,13.0779,13.1049,543742.0
2024-07-01 12:05:00,14.56,14.64,14.55,14.64,292523.0,13.1049,13.1769,13.0959,13.1769,292523.0
2024-07-01 12:10:00,14.64,14.65,14.62,14.63,126188.0,13.1769,13.1859,13.1589,13.1679,126188.0
2024-07-01 12:15:00,14.63,14.65,14.62,14.64,149950.0,13.1679,13.1859,13.1589,13.1769,149950.0
2024-07-01 12:20:00,14.64,14.65,14.62,14.64,199659.0,13.1769,13.1859,13.1589,13.1769,199659.0
2024-07-01 12:25:00,14.64,14.65,14.63,14.64,231004.0,13.1769,13.1859,13.1679,13.1769,231004.0
2024-07-01 12:30:00,14.64,14.64,14.61,14.64,117907.0,13.1769,13.1769,13.1499,13.1769,117907.0
2024-07-01 12:35:00,14.64,14.65,14.62,14.65,176265.0,13.1769,13.1859,13.1589,13.1859,176265.0
2024-07-01 12:40:00,14.65,14.65,14.63,14.64,170867.0,13.1859,13.1859,13.1679,13.1769,170867.0
2024-07-01 12:45:00,14.63,14.64,14.6,14.61,155583.0,13.1679,13.1769,13.1409,13.1499,155583.0
2024-07-01 12:50:00,14.6,14.61,14.58,14.61,152226.0,13.1409,13.1499,13.1229,13.1499,152226.0
2024-07-01 12:55:00,14.61,14.61,14.58,14.61,227784.0,13.1499,13.1499,13.1229,13.1499,227784.0
2024-07-01 13:00:00,14.6,14.61,14.59,14.6,196165.0,13.1409,13.1499,13.1319,13.1409,196165.0
2024-07-01 13:05:00,14.59,14.63,14.59,14.61,133386.0,13.1319,13.1679,13.1319,13.1499,133386.0
2024-07-01 13:10:00,14.62,14.63,14.6,14.62,190302.0,13.1589,13.1679,13.1409,13.1589,190302.0
2024-07-01 13:15:00,14.61,14.62,14.57,14.58,74837.0,13.1499,13.1589,13.1139,13.1229,74837.0
2024-07-01 13:20:00,14.58,14.59,14.55,14.57,198535.0,13.1229,13.1319,13.0959,13.1139,198535.0
2024-07-01 13:25:00,14.57,14.58,14.56,14.58,78900.0,13.1139,13.1229,13.1049,13.1229,78900.0
2024-07-01 13:30:00,14.57,14.58,14.56,14.57,170542.0,13.1139,13.1229,13.1049,13.1139,170542.0
2024-07-01 13:35:00,14.58,14.6,14.57,14.6,75956.0,13.1229,13.1409,13.1139,13.1409,75956.0
2024-07-01 13:40:00,14.59,14.61,14.58,14.6,188093.0,13.1319,13.1499,13.1229,13.1409,188093.0
2024-07-01 13:45:00,14.6,14.61,14.59,14.6,195079.0,13.1409,13.1499,13.1319,13.1409,195079.0
2024-07-01 13:50:00,14.6,14.61,14.59,14.6,187959.0,13.1409,13.1499,13.1319,13.1409,187959.0
2024-07-01 13:55:00,14.6,14.61,14.58,14.61,209200.0,13.1409,13.1499,13.1229,13.1499,209200.0
2024-07-01 14:00:00,14.61,14.61,14.58,14.58,144081.0,13.1499,13.1499,13.1229,13.1229,144081.0
2024-07-01 14:05:00,14.59,14.59,14.56,14.58,125319.0,13.1319,13.1319,13.1049,13.1229,125319.0
2024-07-01 14:10:00,14.59,14.6,14.58,14.59,182722.0,13.1319,13.1409,13.1229,13.1319,182722.0
2024-07-01 14:15:00,14.6,14.6,14.56,14.57,136137.0,13.1409,13.1409,13.1049,13.1139,136137.0
2024-07-01 14:20:00,14.57,14.57,14.51,14.52,173076.0,13.1139,13.1139,13.0599,13.0689,173076.0
2024-07-01 14:25:00,14.52,14.52,14.5,14.51,126079.0,13.0689,13.0689,13.0509,13.0599,126079.0
2024-07-01 14:30:00,14.52,14.52,14.51,14.52,82171.0,13.0689,13.0689,13.0599,13.0689,82171.0
2024-07-01 14:35:00,14.51,14.53,14.51,14.52,90663.0,13.0599,13.0779,13.0599,13.0689,90663.0
2024-07-01 14:40:00,14.53,14.53,14.51,14.52,37078.0,13.0779,13.0779,13.0599,13.0689,37078.0
2024-07-01 14:45:00,14.52,14.53,14.5,14.51,55365.0,13.0689,13.0779,13.0509,13.0599,55365.0
2024-07-01 14:50:00,14.51,14.52,14.5,14.5,75700.0,13.0599,13.0689,13.0509,13.0509,75700.0
2024-07-01 14:55:00,14.51,14.51,14.49,14.5,157183.0,13.0599,13.0599,13.0419,13.0509,157183.0
2024-07-01 15:00:00,14.5,14.51,14.49,14.51,51672.0,13.0509,13.0599,13.0419,13.0599,51672.0
2024-07-01 15:05:00,14.51,14.52,14.49,14.51,128666.0,13.0599,13.0689,13.0419,13.0599,128666.0
2024-07-01 15:10:00,14.51,14.54,14.5,14.51,200346.0,13.0599,13.0869,13.0509,13.0599,200346.0
2024-07-01 15:15:00,14.52,14.52,14.49,14.51,130636.0,13.0689,13.0689,13.0419,13.0599,130636.0
2024-07-01 15:20:00,14.51,14.52,14.5,14.52,46134.0,13.0599,13.0689,13.0509,13.0689,46134.0
2024-07-01 15:25:00,14.52,14.52,14.5,14.51,73129.0,13.0689,13.0689,13.0509,13.0599,73129.0
2024-07-01 15:30:00,14.51,14.52,14.5,14.51,84591.0,13.0599,13.0689,13.0509,13.0599,84591.0
2024-07-01 15:35:00,14.51,14.51,14.49,14.5,210858.0,13.0599,13.0599,13.0419,13.0509,210858.0
2024-07-01 15:40:00,14.49,14.51,14.48,14.5,131797.0,13.0419,13.0599,13.0329,13.0509,131797.0
2024-07-01 15:45:00,14.49,14.51,14.48,14.49,221181.0,13.0419,13.0599,13.0329,13.0419,221181.0
2024-07-01 15:50:00,14.49,14.49,14.47,14.48,267621.0,13.0419,13.0419,13.0239,13.0329,267621.0
2024-07-01 15:55:00,14.48,14.5,14.47,14.5,413216.0,13.0329,13.0509,13.0239,13.0509,413216.0
2024-07-02 09:30:00,14.53,14.54,14.49,14.53,197200.0,13.0779,13.0869,13.0419,13.0779,197200.0
2024-07-02 09:35:00,14.53,14.58,14.52,14.58,114498.0,13.0779,13.1229,13.0689,13.1229,114498.0
2024-07-02 09:40:00,14.58,14.61,14.58,14.6,206775.0,13.1229,13.1499,13.1229,13.1409,206775.0
2024-07-02 09:45:00,14.59,14.62,14.57,14.62,106590.0,13.1319,13.1589,13.1139,13.1589,106590.0
2024-07-02 09:50:00,14.62,14.62,14.58,14.62,126391.0,13.1589,13.1589,13.1229,13.1589,126391.0
2024-07-02 09:55:00,14.62,14.65,14.6,14.64,97786.0,13.1589,13.1859,13.1409,13.1769,97786.0
2024-07-02 10:00:00,14.64,14.64,14.6,14.63,144866.0,13.1769,13.1769,13.1409,13.1679,144866.0
2024-07-02 10:05:00,14.63,14.64,14.61,14.61,106407.0,13.1679,13.1769,13.1499,13.1499,106407.0
2024-07-02 10:10:00,14.61,14.61,14.55,14.55,131431.0,13.1499,13.1499,13.0959,13.0959,131431.0
2024-07-02 10:15:00,14.56,14.59,14.54,14.57,198269.0,13.1049,13.1319,13.0869,13.1139,198269.0
2024-07-02 10:20:00,14.56,14.59,14.55,14.57,216102.0,13.1049,13.1319,13.0959,13.1139,216102.0
2024-07-02 10:25:00,14.57,14.58,14.56,14.58,122293.0,13.1139,13.1229,13.1049,13.1229,122293.0
2024-07-02 10:30:00,14.58,14.62,14.56,14.62,147460.0,13.1229,13.1589,13.1049,13.1589,147460.0
2024-07-02 10:35:00,14.63,14.63,14.6,14.62,116138.0,13.1679,13.1679,13.1409,13.1589,116138.0
2024-07-02 10:40:00,14.62,14.62,14.56,14.57,51032.0,13.1589,13.1589,13.1049,13.1139,51032.0
2024-07-02 10:45:00,14.56,14.58,14.56,14.58,96311.0,13.1049,13.1229,13.1049,13.1229,96311.0
2024-07-02 10:50:00,14.58,14.59,14.54,14.58,154204.0,13.1229,13.1319,13.0869,13.1229,154204.0
2024-07-02 10:55:00,14.57,14.61,14.55,14.6,126372.0,13.1139,13.1499,13.0959,13.1409,126372.0
2024-07-02 11:00:00,14.6,14.62,14.57,14.58,85970.0,13.1409,13.1589,13.1139,13.1229,85970.0
2024-07-02 11:05:00,14.58,14.58,14.56,14.58,66744.0,13.1229,13.1229,13.1049,13.1229,66744.0
2024-07-02 11:10:00,14.58,14.58,14.56,14.58,141076.0,13.1229,13.1229,13.1049,13.1229,141076.0
2024-07-02 11:15:00,14.58,14.6,14.57,14.59,132295.0,13.1229,13.1409,13.1139,13.1319,132295.0
2024-07-02 11:20:00,14.58,14.6,14.57,14.58,91235.0,13.1229,13.1409,13.1139,13.1229,91235.0
2024-07-02 11:25:00,14.58,14.58,14.55,14.58,89632.0,13.1229,13.1229,13.0959,13.1229,89632.0
2024-07-02 11:30:00,14.58,14.58,14.52,14.53,136146.0,13.1229,13.1229,13.0689,13.0779,136146.0
2024-07-02 11:35:00,14.53,14.54,14.5,14.5,199702.0,13.0779,13.0869,13.0509,13.0509,199702.0
2024-07-02 11:40:00,14.5,14.51,14.48,14.49,99559.0,13.0509,13.0599,13.0329,13.0419,99559.0
2024-07-02 11:45:00,14.49,14.53,14.48,14.52,232973.0,13.0419,13.0779,13.0329,13.0689,232973.0
2024-07-02 11:50:00,14.52,14.53,14.51,14.53,204591.0,13.0689,13.0779,13.0599,13.0779,204591.0
2024-07-02 11:55:00,14.52,14.53,14.5,14.51,145418.0,13.0689,13.0779,13.0509,13.0599,145418.0
2024-07-02 12:00:00,14.51,14.52,14.48,14.49,177364.0,13.0599,13.0689,13.0329,13.0419,177364.0
2024-07-02 12:05:00,14.48,14.49,14.47,14.49,154086.0,13.0329,13.0419,13.0239,13.0419,154086.0
2024-07-02 12:10:00,14.49,14.51,14.47,14.51,132490.0,13.0419,13.0599,13.0239,13.0599,132490.0
2024-07-02 12:15:00,14.51,14.51,14.49,14.5,104881.0,13.0599,13.0599,13.0419,13.0509,104881.0
2024-07-02 12:20:00,14.5,14.5,14.45,14.46,240075.0,13.0509,13.0509,13.0059,13.0149,240075.0
2024-07-02 12:25:00,14.45,14.48,14.45,14.47,231359.0,13.0059,13.0329,13.0059,13.0239,231359.0
2024-07-02 12:30:00,14.47,14.47,14.44,14.44,196767.0,13.0239,13.0239,12.9969,12.9969,196767.0
2024-07-02 12:35:00,14.44,14.46,14.43,14.44,109779.0,12.9969,13.0149,12.9879,12.9969,109779.0
2024-07-02 12:40:00,14.44,14.46,14.43,14.45,101672.0,12.9969,13.0149,12.9879,13.0059,101672.0
2024-07-02 12:45:00,14.46,14.47,14.44,14.45,116779.0,13.0149,13.0239,12.9969,13.0059,116779.0
2024-07-02 12:50:00,14.44,14.45,14.43,14.43,180662.0,12.9969,13.0059,12.9879,12.9879,180662.0
2024-07-02 12:55:00,14.43,14.43,14.39,14.42,376325.0,12.9879,12.9879,12.9519,12.9789,376325.0
2024-07-02 13:00:00,14.43,14.44,14.42,14.44,140506.0,12.9879,12.9969,12.9789,12.9969,140506.0
2024-07-02 13:05:00,14.44,14.46,14.43,14.46,57462.0,12.9969,13.0149,12.9879,13.0149,57462.0
2024-07-02 13:10:00,14.46,14.47,14.44,14.46,216125.0,13.0149,13.0239,12.9969,13.0149,216125.0
2024-07-02 13:15:00,14.46,14.46,14.43,14.44,162254.0,13.0149,13.0149,12.9879,12.9969,162254.0
2024-07-02 13:20:00,14.44,14.45,14.42,14.42,84829.0,12.9969,13.0059,12.9789,12.9789,84829.0
2024-07-02 13:25:00,14.43,14.45,14.41,14.43,95318.0,12.9879,13.0059,12.9699,12.9879,95318.0
2024-07-02 13:30:00,14.43,14.43,14.41,14.42,65237.0,12.9879,12.9879,12.9699,12.9789,65237.0
2024-07-02 13:35:00,14.42,14.42,14.4,14.41,67221.0,12.9789,12.9789,12.9609,12.9699,67221.0
2024-07-02 13:40:00,14.4,14.41,14.37,14.4,289384.0,12.9609,12.9699,12.9339,12.9609,289384.0
2024-07-02 13:45:00,14.4,14.4,14.37,14.38,156811.0,12.9609,12.9609,12.9339,12.9429,156811.0
2024-07-02 13:50:00,14.39,14.39,14.37,14.39,118866.0,12.9519,12.9519,12.9339,12.9519,118866.0
2024-07-02 13:55:00,14.39,14.42,14.39,14.42,76838.0,12.9519,12.9789,12.9519,12.9789,76838.0
2024-07-02 14:00:00,14.42,14.45,14.41,14.45,123561.0,12.9789,13.0059,12.9699,13.0059,123561.0
2024-07-02 14:05:00,14.45,14.45,14.42,14.43,87958.0,13.0059,13.0059,12.9789,12.9879,87958.0
2024-07-02 14:10:00,14.43,14.45,14.42,14.44,111461.0,12.9879,13.0059,12.9789,12.9969,111461.0
2024-07-02 14:15:00,14.44,14.44,14.42,14.42,116012.0,12.9969,12.9969,12.9789,12.9789,116012.0
2024-07-02 14:20:00,14.43,14.44,14.42,14.43,66927.0,12.9879,12.9969,12.9789,12.9879,66927.0
2024-07-02 14:25:00,14.43,14.43,14.4,14.4,62439.0,12.9879,12.9879,12.9609,12.9609,62439.0
2024-07-02 14:30:00,14.41,14.42,14.4,14.42,66900.0,12.9699,12.9789,12.9609,12.9789,66900.0
2024-07-02 14:35:00,14.42,14.45,14.41,14.45,115255.0,12.9789,13.0059,12.9699,13.0059,115255.0
2024-07-02 14:40:00,14.45,14.46,14.44,14.45,39743.0,13.0059,13.0149,12.9969,13.0059,39743.0
2024-07-02 14:45:00,14.45,14.49,14.44,14.49,133828.0,13.0059,13.0419,12.9969,13.0419,133828.0
2024-07-02 14:50:00,14.49,14.5,14.46,14.46,237306.0,13.0419,13.0509,13.0149,13.0149,237306.0
2024-07-02 14:55:00,14.47,14.48,14.46,14.48,114475.0,13.0239,13.0329,13.0149,13.0329,114475.0
2024-07-02 15:00:00,14.48,14.48,14.44,14.46,92207.0,13.0329,13.0329,12.9969,13.0149,92207.0
2024-07-02 15:05:00,14.46,14.51,14.45,14.49,178815.0,13.0149,13.0599,13.0059,13.0419,178815.0
2024-07-02 15:10:00,14.49,14.5,14.48,14.5,78554.0,13.0419,13.0509,13.0329,13.0509,78554.0
2024-07-02 15:15:00,14.5,14.52,14.49,14.51,67079.0,13.0509,13.0689,13.0419,13.0599,67079.0
2024-07-02 15:20:00,14.51,14.53,14.5,14.52,113223.0,13.0599,13.0779,13.0509,13.0689,113223.0
2024-07-02 15:25:00,14.53,14.54,14.52,14.54,140303.0,13.0779,13.0869,13.0689,13.0869,140303.0
2024-07-02 15:30:00,14.54,14.54,14.51,14.52,230600.0,13.0869,13.0869,13.0599,13.0689,230600.0
2024-07-02 15:35:00,14.52,14.52,14.46,14.5,370516.0,13.0689,13.0689,13.0149,13.0509,370516.0
2024-07-02 15:40:00,14.5,14.51,14.49,14.5,131311.0,13.0509,13.0599,13.0419,13.0509,131311.0
2024-07-02 15:45:00,14.5,14.51,14.49,14.51,95204.0,13.0509,13.0599,13.0419,13.0599,95204.0
2024-07-02 15:50:00,14.51,14.53,14.5,14.53,361598.0,13.0599,13.0779,13.0509,13.0779,361598.0
2024-07-02 15:55:00,14.52,14.55,14.52,14.55,702524.0,13.0689,13.0959,13.0689,13.0959,702524.0
2024-07-03 09:30:00,14.59,14.75,14.57,14.75,562728.0,13.1319,13.2759,13.1139,13.2759,562728.0
2024-07-03 09:35:00,14.74,14.77,14.72,14.72,331548.0,13.2669,13.2939,13.2489,13.2489,331548.0
2024-07-03 09:40:00,14.72,14.8,14.71,14.8,226393.0,13.2489,13.3209,13.2399,13.3209,226393.0
2024-07-03 09:45:00,14.79,14.83,14.78,14.79,229791.0,13.3119,13.3479,13.3029,13.3119,229791.0
2024-07-03 09:50:00,14.79,14.79,14.74,14.75,170609.0,13.3119,13.3119,13.2669,13.2759,170609.0
2024-07-03 09:55:00,14.75,14.76,14.73,14.75,123372.0,13.2759,13.2849,13.2579,13.2759,123372.0
2024-07-03 10:00:00,14.75,14.82,14.75,14.79,222261.0,13.2759,13.3389,13.2759,13.3119,222261.0
2024-07-03 10:05:00,14.79,14.84,14.78,14.83,118644.0,13.3119,13.3569,13.3029,13.3479,118644.0
2024-07-03 10:10:00,14.83,14.83,14.81,14.83,234383.0,13.3479,13.3479,13.3299,13.3479,234383.0
2024-07-03 10:15:00,14.83,14.85,14.81,14.82,266040.0,13.3479,13.3659,13.3299,13.3389,266040.0
2024-07-03 10:20:00,14.83,14.86,14.82,14.82,241246.0,13.3479,13.3749,13.3389,13.3389,241246.0
2024-07-03 10:25:00,14.83,14.83,14.77,14.79,233166.0,13.3479,13.3479,13.2939,13.3119,233166.0
2024-07-03 10:30:00,14.79,14.81,14.75,14.77,220272.0,13.3119,13.3299,13.2759,13.2939,220272.0
2024-07-03 10:35:00,14.77,14.79,14.74,14.75,190919.0,13.2939,13.3119,13.2669,13.2759,190919.0
2024-07-03 10:40:00,14.76,14.78,14.73,14.78,142663.0,13.2849,13.3029,13.2579,13.3029,142663.0
2024-07-03 10:45:00,14.78,14.8,14.75,14.76,126548.0,13.3029,13.3209,13.2759,13.2849,126548.0
2024-07-03 10:50:00,14.76,14.77,14.71,14.73,174446.0,13.2849,13.2939,13.2399,13.2579,174446.0
2024-07-03 10:55:00,14.72,14.74,14.69,14.71,198786.0,13.2489,13.2669,13.2219,13.2399,198786.0
2024-07-03 11:00:00,14.71,14.71,14.64,14.67,372338.0,13.2399,13.2399,13.1769,13.2039,372338.0
2024-07-03 11:05:00,14.67,14.68,14.58,14.62,477910.0,13.2039,13.2129,13.1229,13.1589,477910.0
2024-07-03 11:10:00,14.62,14.67,14.59,14.66,233448.0,13.1589,13.2039,13.1319,13.1949,233448.0
2024-07-03 11:15:00,14.66,14.67,14.65,14.66,101532.0,13.1949,13.2039,13.1859,13.1949,101532.0
2024-07-03 11:20:00,14.66,14.68,14.65,14.66,129170.0,13.1949,13.2129,13.1859,13.1949,129170.0
2024-07-03 11:25:00,14.66,14.67,14.64,14.65,153946.0,13.1949,13.2039,13.1769,13.1859,153946.0
2024-07-03 11:30:00,14.65,14.66,14.62,14.65,191984.0,13.1859,13.1949,13.1589,13.1859,191984.0
2024-07-03 11:35:00,14.65,14.66,14.64,14.65,165991.0,13.1859,13.1949,13.1769,13.1859,165991.0
2024-07-03 11:40:00,14.65,14.68,14.65,14.66,152203.0,13.1859,13.2129,13.1859,13.1949,152203.0
2024-07-03 11:45:00,14.66,14.68,14.65,14.65,170153.0,13.1949,13.2129,13.1859,13.1859,170153.0
2024-07-03 11:50:00,14.66,14.69,14.65,14.67,195992.0,13.1949,13.2219,13.1859,13.2039,195992.0
2024-07-03 11:55:00,14.66,14.69,14.66,14.66,165178.0,13.1949,13.2219,13.1949,13.1949,165178.0
2024-07-03 12:00:00,14.66,14.67,14.63,14.66,200785.0,13.1949,13.2039,13.1679,13.1949,200785.0
2024-07-03 12:05:00,14.66,14.67,14.65,14.66,202222.0,13.1949,13.2039,13.1859,13.1949,202222.0
2024-07-03 12:10:00,14.66,14.67,14.64,14.66,112571.0,13.1949,13.2039,13.1769,13.1949,112571.0
2024-07-03 12:15:00,14.66,14.66,14.64,14.65,72827.0,13.1949,13.1949,13.1769,13.1859,72827.0
2024-07-03 12:20:00,14.65,14.67,14.64,14.66,195172.0,13.1859,13.2039,13.1769,13.1949,195172.0
2024-07-03 12:25:00,14.66,14.71,14.62,14.69,310991.0,13.1949,13.2399,13.1589,13.2219,310991.0
2024-07-03 12:30:00,14.68,14.69,14.66,14.67,191487.0,13.2129,13.2219,13.1949,13.2039,191487.0
2024-07-03 12:35:00,14.67,14.67,14.65,14.65,110157.0,13.2039,13.2039,13.1859,13.1859,110157.0
2024-07-03 12:40:00,14.65,14.66,14.63,14.64,108088.0,13.1859,13.1949,13.1679,13.1769,108088.0
2024-07-03 12:45:00,14.64,14.66,14.62,14.62,405611.0,13.1769,13.1949,13.1589,13.1589,405611.0
2024-07-03 12:50:00,14.62,14.66,14.61,14.66,506483.0,13.1589,13.1949,13.1499,13.1949,506483.0
2024-07-03 12:55:00,14.66,14.67,14.64,14.67,660414.0,13.1949,13.2039,13.1769,13.2039,660414.0
2024-07-05 09:30:00,14.45,14.51,14.41,14.5,588725.0,13.0059,13.0599,12.9699,13.0509,588725.0
2024-07-05 09:35:00,14.5,14.57,14.49,14.51,752273.0,13.0509,13.1139,13.0419,13.0599,752273.0
2024-07-05 09:40:00,14.51,14.56,14.48,14.52,483257.0,13.0599,13.1049,13.0329,13.0689,483257.0
2024-07-05 09:45:00,14.51,14.52,14.46,14.49,520085.0,13.0599,13.0689,13.0149,13.0419,520085.0
2024-07-05 09:50:00,14.5,14.52,14.46,14.52,335387.0,13.0509,13.0689,13.0149,13.0689,335387.0
2024-07-05 09:55:00,14.52,14.57,14.5,14.55,341294.0,13.0689,13.1139,13.0509,13.0959,341294.0
2024-07-05 10:00:00,14.55,14.61,14.54,14.59,315670.0,13.0959,13.1499,13.0869,13.1319,315670.0
2024-07-05 10:05:00,14.59,14.64,14.58,14.64,525247.0,13.1319,13.1769,13.1229,13.1769,525247.0
2024-07-05 10:10:00,14.63,14.64,14.59,14.61,446905.0,13.1679,13.1769,13.1319,13.1499,446905.0
2024-07-05 10:15:00,14.6,14.63,14.57,14.63,373412.0,13.1409,13.1679,13.1139,13.1679,373412.0
2024-07-05 10:20:00,14.63,14.66,14.62,14.66,306989.0,13.1679,13.1949,13.1589,13.1949,306989.0
2024-07-05 10:25:00,14.66,14.68,14.62,14.64,347537.0,13.1949,13.2129,13.1589,13.1769,347537.0
2024-07-05 10:30:00,14.64,14.67,14.63,14.64,260768.0,13.1769,13.2039,13.1679,13.1769,260768.0
2024-07-05 10:35:00,14.64,14.67,14.62,14.67,310630.0,13.1769,13.2039,13.1589,13.2039,310630.0
2024-07-05 10:40:00,14.66,14.67,14.62,14.66,168525.0,13.1949,13.2039,13.1589,13.1949,168525.0
2024-07-05 10:45:00,14.65,14.67,14.62,14.64,206777.0,13.1859,13.2039,13.1589,13.1769,206777.0
2024-07-05 10:50:00,14.65,14.65,14.62,14.65,212094.0,13.1859,13.1859,13.1589,13.1859,212094.0
2024-07-05 10:55:00,14.65,14.69,14.64,14.69,214626.0,13.1859,13.2219,13.1769,13.2219,214626.0
2024-07-05 11:00:00,14.68,14.71,14.68,14.69,197209.0,13.2129,13.2399,13.2129,13.2219,197209.0
2024-07-05 11:05:00,14.7,14.71,14.67,14.69,208816.0,13.2309,13.2399,13.2039,13.2219,208816.0
2024-07-05 11:10:00,14.68,14.7,14.66,14.68,202381.0,13.2129,13.2309,13.1949,13.2129,202381.0
2024-07-05 11:15:00,14.69,14.73,14.68,14.72,307029.0,13.2219,13.2579,13.2129,13.2489,307029.0
2024-07-05 11:20:00,14.73,14.75,14.71,14.72,221705.0,13.2579,13.2759,13.2399,13.2489,221705.0
2024-07-05 11:25:00,14.71,14.72,14.7,14.71,211549.0,13.2399,13.2489,13.2309,13.2399,211549.0
2024-07-05 11:30:00,14.71,14.72,14.69,14.71,198655.0,13.2399,13.2489,13.2219,13.2399,198655.0
2024-07-05 11:35:00,14.71,14.73,14.7,14.72,201508.0,13.2399,13.2579,13.2309,13.2489,201508.0
2024-07-05 11:40:00,14.72,14.74,14.71,14.74,405558.0,13.2489,13.2669,13.2399,13.2669,405558.0
2024-07-05 11:45:00,14.73,14.76,14.72,14.76,307834.0,13.2579,13.2849,13.2489,13.2849,307834.0
2024-07-05 11:50:00,14.75,14.77,14.71,14.71,224261.0,13.2759,13.2939,13.2399,13.2399,224261.0
2024-07-05 11:55:00,14.71,14.72,14.68,14.7,224356.0,13.2399,13.2489,13.2129,13.2309,224356.0
2024-07-05 12:00:00,14.7,14.7,14.69,14.7,141976.0,13.2309,13.2309,13.2219,13.2309,141976.0
2024-07-05 12:05:00,14.69,14.7,14.68,14.7,143622.0,13.2219,13.2309,13.2129,13.2309,143622.0
2024-07-05 12:10:00,14.7,14.72,14.68,14.7,261886.0,13.2309,13.2489,13.2129,13.2309,261886.0
2024-07-05 12:15:00,14.7,14.71,14.69,14.71,121213.0,13.2309,13.2399,13.2219,13.2399,121213.0
2024-07-05 12:20:00,14.71,14.72,14.69,14.69,208457.0,13.2399,13.2489,13.2219,13.2219,208457.0
2024-07-05 12:25:00,14.69,14.7,14.64,14.64,269951.0,13.2219,13.2309,13.1769,13.1769,269951.0
2024-07-05 12:30:00,14.64,14.66,14.62,14.63,456645.0,13.1769,13.1949,13.1589,13.1679,456645.0
2024-07-05 12:35:00,14.62,14.66,14.62,14.66,342340.0,13.1589,13.1949,13.1589,13.1949,342340.0
2024-07-05 12:40:00,14.66,14.66,14.63,14.64,231767.0,13.1949,13.1949,13.1679,13.1769,231767.0
2024-07-05 12:45:00,14.64,14.65,14.63,14.65,250879.0,13.1769,13.1859,13.1679,13.1859,250879.0
2024-07-05 12:50:00,14.65,14.65,14.63,14.63,172283.0,13.1859,13.1859,13.1679,13.1679,172283.0
2024-07-05 12:55:00,14.64,14.65,14.62,14.63,192633.0,13.1769,13.1859,13.1589,13.1679,192633.0
2024-07-05 13:00:00,14.64,14.66,14.63,14.65,140992.0,13.1769,13.1949,13.1679,13.1859,140992.0
2024-07-05 13:05:00,14.66,14.66,14.64,14.64,145965.0,13.1949,13.1949,13.1769,13.1769,145965.0
2024-07-05 13:10:00,14.65,14.66,14.62,14.62,195843.0,13.1859,13.1949,13.1589,13.1589,195843.0
2024-07-05 13:15:00,14.62,14.64,14.62,14.63,283197.0,13.1589,13.1769,13.1589,13.1679,283197.0
2024-07-05 13:20:00,14.63,14.64,14.62,14.63,302439.0,13.1679,13.1769,13.1589,13.1679,302439.0
2024-07-05 13:25:00,14.64,14.66,14.63,14.66,239495.0,13.1769,13.1949,13.1679,13.1949,239495.0
2024-07-05 13:30:00,14.66,14.67,14.65,14.66,198623.0,13.1949,13.2039,13.1859,13.1949,198623.0
2024-07-05 13:35:00,14.66,14.66,14.64,14.66,153420.0,13.1949,13.1949,13.1769,13.1949,153420.0
2024-07-05 13:40:00,14.66,14.67,14.65,14.67,91187.0,13.1949,13.2039,13.1859,13.2039,91187.0
2024-07-05 13:45:00,14.67,14.67,14.65,14.66,161468.0,13.2039,13.2039,13.1859,13.1949,161468.0
2024-07-05 13:50:00,14.66,14.66,14.65,14.65,213253.0,13.1949,13.1949,13.1859,13.1859,213253.0
2024-07-05 13:55:00,14.65,14.67,14.63,14.64,212204.0,13.1859,13.2039,13.1679,13.1769,212204.0
2024-07-05 14:00:00,14.64,14.65,14.62,14.64,362784.0,13.1769,13.1859,13.1589,13.1769,362784.0
2024-07-05 14:05:00,14.64,14.64,14.62,14.62,353967.0,13.1769,13.1769,13.1589,13.1589,353967.0
2024-07-05 14:10:00,14.63,14.65,14.62,14.65,206825.0,13.1679,13.1859,13.1589,13.1859,206825.0
2024-07-05 14:15:00,14.64,14.65,14.62,14.63,381509.0,13.1769,13.1859,13.1589,13.1679,381509.0
2024-07-05 14:20:00,14.63,14.64,14.61,14.64,462292.0,13.1679,13.1769,13.1499,13.1769,462292.0
2024-07-05 14:25:00,14.64,14.67,14.64,14.66,204904.0,13.1769,13.2039,13.1769,13.1949,204904.0
2024-07-05 14:30:00,14.66,14.68,14.65,14.67,155124.0,13.1949,13.2129,13.1859,13.2039,155124.0
2024-07-05 14:35:00,14.68,14.69,14.66,14.68,193871.0,13.2129,13.2219,13.1949,13.2129,193871.0
2024-07-05 14:40:00,14.68,14.68,14.67,14.68,113196.0,13.2129,13.2129,13.2039,13.2129,113196.0
2024-07-05 14:45:00,14.68,14.7,14.67,14.69,167603.0,13.2129,13.2309,13.2039,13.2219,167603.0
2024-07-05 14:50:00,14.7,14.7,14.69,14.69,101169.0,13.2309,13.2309,13.2219,13.2219,101169.0
2024-07-05 14:55:00,14.69,14.73,14.69,14.71,244219.0,13.2219,13.2579,13.2219,13.2399,244219.0
2024-07-05 15:00:00,14.71,14.72,14.71,14.72,190519.0,13.2399,13.2489,13.2399,13.2489,190519.0
2024-07-05 15:05:00,14.72,14.74,14.7,14.74,382773.0,13.2489,13.2669,13.2309,13.2669,382773.0
2024-07-05 15:10:00,14.74,14.74,14.73,14.73,279414.0,13.2669,13.2669,13.2579,13.2579,279414.0
2024-07-05 15:15:00,14.73,14.74,14.73,14.74,102079.0,13.2579,13.2669,13.2579,13.2669,102079.0
2024-07-05 15:20:00,14.74,14.74,14.72,14.73,230957.0,13.2669,13.2669,13.2489,13.2579,230957.0
2024-07-05 15:25:00,14.73,14.74,14.71,14.71,284904.0,13.2579,13.2669,13.2399,13.2399,284904.0
2024-07-05 15:30:00,14.72,14.73,14.7,14.71,275097.0,13.2489,13.2579,13.2309,13.2399,275097.0
2024-07-05 15:35:00,14.71,14.74,14.71,14.74,337676.0,13.2399,13.2669,13.2399,13.2669,337676.0
2024-07-05 15:40:00,14.74,14.76,14.73,14.75,461451.0,13.2669,13.2849,13.2579,13.2759,461451.0
2024-07-05 15:45:00,14.76,14.77,14.75,14.77,327279.0,13.2849,13.2939,13.2759,13.2939,327279.0
2024-07-05 15:50:00,14.77,14.79,14.76,14.79,596910.0,13.2939,13.3119,13.2849,13.3119,596910.0
2024-07-05 15:55:00,14.79,14.79,14.73,14.73,1049378.0,13.3119,13.3119,13.2579,13.2579,1049378.0
2024-07-08 09:30:00,14.58,14.65,14.54,14.64,351157.0,13.1229,13.1859,13.0869,13.1769,351157.0
2024-07-08 09:35:00,14.65,14.65,14.62,14.64,102791.0,13.1859,13.1859,13.1589,13.1769,102791.0
2024-07-08 09:40:00,14.64,14.64,14.6,14.62,68098.0,13.1769,13.1769,13.1409,13.1589,68098.0
2024-07-08 09:45:00,14.62,14.65,14.61,14.64,347648.0,13.1589,13.1859,13.1499,13.1769,347648.0
2024-07-08 09:50:00,14.64,14.67,14.63,14.66,128983.0,13.1769,13.2039,13.1679,13.1949,128983.0
2024-07-08 09:55:00,14.66,14.7,14.64,14.7,176896.0,13.1949,13.2309,13.1769,13.2309,176896.0
2024-07-08 10:00:00,14.7,14.74,14.69,14.74,154772.0,13.2309,13.2669,13.2219,13.2669,154772.0
2024-07-08 10:05:00,14.74,14.74,14.7,14.7,196725.0,13.2669,13.2669,13.2309,13.2309,196725.0
2024-07-08 10:10:00,14.7,14.72,14.67,14.67,120084.0,13.2309,13.2489,13.2039,13.2039,120084.0
2024-07-08 10:15:00,14.67,14.69,14.66,14.67,171932.0,13.2039,13.2219,13.1949,13.2039,171932.0
2024-07-08 10:20:00,14.67,14.7,14.66,14.7,236489.0,13.2039,13.2309,13.1949,13.2309,236489.0
2024-07-08 10:25:00,14.7,14.71,14.68,14.69,142108.0,13.2309,13.2399,13.2129,13.2219,142108.0
2024-07-08 10:30:00,14.69,14.69,14.65,14.66,176515.0,13.2219,13.2219,13.1859,13.1949,176515.0
2024-07-08 10:35:00,14.66,14.68,14.64,14.68,108957.0,13.1949,13.2129,13.1769,13.2129,108957.0
2024-07-08 10:40:00,14.68,14.7,14.67,14.69,143979.0,13.2129,13.2309,13.2039,13.2219,143979.0
2024-07-08 10:45:00,14.69,14.7,14.68,14.7,51155.0,13.2219,13.2309,13.2129,13.2309,51155.0
2024-07-08 10:50:00,14.69,14.71,14.69,14.7,129070.0,13.2219,13.2399,13.2219,13.2309,129070.0
2024-07-08 10:55:00,14.7,14.71,14.69,14.7,70145.0,13.2309,13.2399,13.2219,13.2309,70145.0
2024-07-08 11:00:00,14.71,14.74,14.7,14.73,84948.0,13.2399,13.2669,13.2309,13.2579,84948.0
2024-07-08 11:05:00,14.74,14.75,14.73,14.74,60493.0,13.2669,13.2759,13.2579,13.2669,60493.0
2024-07-08 11:10:00,14.75,14.76,14.73,14.74,199168.0,13.2759,13.2849,13.2579,13.2669,199168.0
2024-07-08 11:15:00,14.74,14.76,14.73,14.75,159746.0,13.2669,13.2849,13.2579,13.2759,159746.0
2024-07-08 11:20:00,14.76,14.77,14.75,14.77,100400.0,13.2849,13.2939,13.2759,13.2939,100400.0
2024-07-08 11:25:00,14.77,14.78,14.75,14.76,113665.0,13.2939,13.3029,13.2759,13.2849,113665.0
2024-07-08 11:30:00,14.77,14.97,14.76,14.91,1392680.0,13.2939,13.4739,13.2849,13.4199,1392680.0
2024-07-08 11:35:00,14.9,14.97,14.86,14.91,430059.0,13.4109,13.4739,13.3749,13.4199,430059.0
2024-07-08 11:40:00,14.91,14.95,14.89,14.9,494220.0,13.4199,13.4559,13.4019,13.4109,494220.0
2024-07-08 11:45:00,14.91,14.95,14.89,14.92,364967.0,13.4199,13.4559,13.4019,13.4289,364967.0
2024-07-08 11:50:00,14.92,14.96,14.9,14.96,231485.0,13.4289,13.4649,13.4109,13.4649,231485.0
2024-07-08 11:55:00,14.96,15.01,14.95,14.99,439779.0,13.4649,13.5099,13.4559,13.4919,439779.0
2024-07-08 12:00:00,14.98,14.99,14.93,14.94,435446.0,13.4829,13.4919,13.4379,13.4469,435446.0
2024-07-08 12:05:00,14.93,14.96,14.93,14.94,126249.0,13.4379,13.4649,13.4379,13.4469,126249.0
2024-07-08 12:10:00,14.94,15.0,14.93,14.99,212553.0,13.4469,13.5009,13.4379,13.4919,212553.0
2024-07-08 12:15:00,14.98,15.0,14.97,14.99,86145.0,13.4829,13.5009,13.4739,13.4919,86145.0
2024-07-08 12:20:00,14.99,15.01,14.99,15.0,124147.0,13.4919,13.5099,13.4919,13.5009,124147.0
2024-07-08 12:25:00,15.0,15.0,14.97,15.0,131555.0,13.5009,13.5009,13.4739,13.5009,131555.0
2024-07-08 12:30:00,15.0,15.0,14.95,14.97,95887.0,13.5009,13.5009,13.4559,13.4739,95887.0
2024-07-08 12:35:00,14.96,14.97,14.95,14.97,109483.0,13.4649,13.4739,13.4559,13.4739,109483.0
2024-07-08 12:40:00,14.96,14.99,14.95,14.98,170810.0,13.4649,13.4919,13.4559,13.4829,170810.0
2024-07-08 12:45:00,14.97,15.02,14.97,15.02,105194.0,13.4739,13.5189,13.4739,13.5189,105194.0
2024-07-08 12:50:00,15.02,15.02,15.0,15.02,227333.0,13.5189,13.5189,13.5009,13.5189,227333.0
2024-07-08 12:55:00,15.01,15.02,14.99,15.0,195712.0,13.5099,13.5189,13.4919,13.5009,195712.0
2024-07-08 13:00:00,15.0,15.01,14.99,15.0,86072.0,13.5009,13.5099,13.4919,13.5009,86072.0
2024-07-08 13:05:00,15.0,15.01,14.99,14.99,113240.0,13.5009,13.5099,13.4919,13.4919,113240.0
2024-07-08 13:10:00,15.0,15.01,14.99,15.01,131768.0,13.5009,13.5099,13.4919,13.5099,131768.0
2024-07-08 13:15:00,15.01,15.04,15.01,15.03,122047.0,13.5099,13.5369,13.5099,13.5279,122047.0
2024-07-08 13:20:00,15.04,15.04,15.02,15.02,62552.0,13.5369,13.5369,13.5189,13.5189,62552.0
2024-07-08 13:25:00,15.03,15.03,15.0,15.02,168463.0,13.5279,13.5279,13.5009,13.5189,168463.0
2024-07-08 13:30:00,15.02,15.05,15.01,15.04,241436.0,13.5189,13.5459,13.5099,13.5369,241436.0
2024-07-08 13:35:00,15.04,15.08,15.04,15.08,149530.0,13.5369,13.5729,13.5369,13.5729,149530.0
2024-07-08 13:40:00,15.08,15.09,15.07,15.09,98433.0,13.5729,13.5819,13.5639,13.5819,98433.0
2024-07-08 13:45:00,15.09,15.11,15.08,15.1,218302.0,13.5819,13.5999,13.5729,13.5909,218302.0
2024-07-08 13:50:00,15.09,15.1,15.08,15.1,174427.0,13.5819,13.5909,13.5729,13.5909,174427.0
2024-07-08 13:55:00,15.1,15.12,15.09,15.11,302905.0,13.5909,13.6089,13.5819,13.5999,302905.0
2024-07-08 14:00:00,15.11,15.11,15.1,15.11,116064.0,13.5999,13.5999,13.5909,13.5999,116064.0
2024-07-08 14:05:00,15.11,15.12,15.09,15.1,268052.0,13.5999,13.6089,13.5819,13.5909,268052.0
2024-07-08 14:10:00,15.1,15.12,15.09,15.1,396908.0,13.5909,13.6089,13.5819,13.5909,396908.0
2024-07-08 14:15:00,15.1,15.11,15.09,15.1,137012.0,13.5909,13.5999,13.5819,13.5909,137012.0
2024-07-08 14:20:00,15.1,15.13,15.1,15.12,172093.0,13.5909,13.6179,13.5909,13.6089,172093.0
2024-07-08 14:25:00,15.12,15.12,15.1,15.1,110064.0,13.6089,13.6089,13.5909,13.5909,110064.0
2024-07-08 14:30:00,15.1,15.11,15.07,15.08,211070.0,13.5909,13.5999,13.5639,13.5729,211070.0
2024-07-08 14:35:00,15.09,15.1,15.08,15.1,253187.0,13.5819,13.5909,13.5729,13.5909,253187.0
2024-07-08 14:40:00,15.09,15.09,15.06,15.07,411695.0,13.5819,13.5819,13.5549,13.5639,411695.0
2024-07-08 14:45:00,15.06,15.07,15.04,15.06,247700.0,13.5549,13.5639,13.5369,13.5549,247700.0
2024-07-08 14:50:00,15.06,15.09,15.05,15.09,144866.0,13.5549,13.5819,13.5459,13.5819,144866.0
2024-07-08 14:55:00,15.09,15.11,15.08,15.08,220342.0,13.5819,13.5999,13.5729,13.5729,220342.0
2024-07-08 15:00:00,15.09,15.09,15.07,15.07,235102.0,13.5819,13.5819,13.5639,13.5639,235102.0
2024-07-08 15:05:00,15.07,15.09,15.06,15.07,263862.0,13.5639,13.5819,13.5549,13.5639,263862.0
2024-07-08 15:10:00,15.07,15.09,15.06,15.09,287122.0,13.5639,13.5819,13.5549,13.5819,287122.0
2024-07-08 15:15:00,15.09,15.09,15.07,15.08,381971.0,13.5819,13.5819,13.5639,13.5729,381971.0
2024-07-08 15:20:00,15.08,15.08,15.06,15.07,191958.0,13.5729,13.5729,13.5549,13.5639,191958.0
2024-07-08 15:25:00,15.07,15.08,15.06,15.07,289595.0,13.5639,13.5729,13.5549,13.5639,289595.0
2024-07-08 15:30:00,15.07,15.09,15.06,15.09,328715.0,13.5639,13.5819,13.5549,13.5819,328715.0
2024-07-08 15:35:00,15.08,15.11,15.07,15.11,441804.0,13.5729,13.5999,13.5639,13.5999,441804.0
2024-07-08 15:40:00,15.1,15.11,15.1,15.11,132242.0,13.5909,13.5999,13.5909,13.5999,132242.0
2024-07-08 15:45:00,15.11,15.11,15.09,15.11,553250.0,13.5999,13.5999,13.5819,13.5999,553250.0
2024-07-08 15:50:00,15.11,15.13,15.1,15.11,602726.0,13.5999,13.6179,13.5909,13.5999,602726.0
2024-07-08 15:55:00,15.12,15.15,15.11,15.13,1247672.0,13.6089,13.6359,13.5999,13.6179,1247672.0
2024-07-09 09:30:00,15.14,15.14,15.01,15.02,306468.0,13.6269,13.6269,13.5099,13.5189,306468.0
2024-07-09 09:35:00,15.02,15.12,15.02,15.12,357294.0,13.5189,13.6089,13.5189,13.6089,357294.0
2024-07-09 09:40:00,15.11,15.14,15.08,15.12,292835.0,13.5999,13.6269,13.5729,13.6089,292835.0
2024-07-09 09:45:00,15.11,15.14,15.09,15.14,153888.0,13.5999,13.6269,13.5819,13.6269,153888.0
2024-07-09 09:50:00,15.14,15.14,15.09,15.1,109801.0,13.6269,13.6269,13.5819,13.5909,109801.0
2024-07-09 09:55:00,15.1,15.11,15.09,15.1,143502.0,13.5909,13.5999,13.5819,13.5909,143502.0
2024-07-09 10:00:00,15.09,15.12,15.09,15.1,158732.0,13.5819,13.6089,13.5819,13.5909,158732.0
2024-07-09 10:05:00,15.1,15.1,15.04,15.08,384714.0,13.5909,13.5909,13.5369,13.5729,384714.0
2024-07-09 10:10:00,15.07,15.12,15.07,15.12,116017.0,13.5639,13.6089,13.5639,13.6089,116017.0
2024-07-09 10:15:00,15.12,15.13,15.08,15.08,195013.0,13.6089,13.6179,13.5729,13.5729,195013.0
2024-07-09 10:20:00,15.09,15.09,15.07,15.09,102916.0,13.5819,13.5819,13.5639,13.5819,102916.0
2024-07-09 10:25:00,15.09,15.11,15.07,15.11,111944.0,13.5819,13.5999,13.5639,13.5999,111944.0
2024-07-09 10:30:00,15.11,15.14,15.1,15.13,160644.0,13.5999,13.6269,13.5909,13.6179,160644.0
2024-07-09 10:35:00,15.13,15.15,15.12,15.13,188102.0,13.6179,13.6359,13.6089,13.6179,188102.0
2024-07-09 10:40:00,15.13,15.15,15.13,15.14,105014.0,13.6179,13.6359,13.6179,13.6269,105014.0
2024-07-09 10:45:00,15.14,15.15,15.13,15.14,77536.0,13.6269,13.6359,13.6179,13.6269,77536.0
2024-07-09 10:50:00,15.14,15.16,15.12,15.16,202762.0,13.6269,13.6449,13.6089,13.6449,202762.0
2024-07-09 10:55:00,15.16,15.17,15.14,15.17,171328.0,13.6449,13.6539,13.6269,13.6539,171328.0
2024-07-09 11:00:00,15.17,15.17,15.13,15.13,156539.0,13.6539,13.6539,13.6179,13.6179,156539.0
2024-07-09 11:05:00,15.13,15.14,15.09,15.12,263769.0,13.6179,13.6269,13.5819,13.6089,263769.0
2024-07-09 11:10:00,15.12,15.12,15.09,15.1,240456.0,13.6089,13.6089,13.5819,13.5909,240456.0
2024-07-09 11:15:00,15.1,15.1,15.07,15.1,115206.0,13.5909,13.5909,13.5639,13.5909,115206.0
2024-07-09 11:20:00,15.1,15.1,15.07,15.08,115134.0,13.5909,13.5909,13.5639,13.5729,115134.0
2024-07-09 11:25:00,15.07,15.09,15.06,15.09,140881.0,13.5639,13.5819,13.5549,13.5819,140881.0
2024-07-09 11:30:00,15.09,15.13,15.08,15.11,296502.0,13.5819,13.6179,13.5729,13.5999,296502.0
2024-07-09 11:35:00,15.11,15.12,15.09,15.11,98294.0,13.5999,13.6089,13.5819,13.5999,98294.0
2024-07-09 11:40:00,15.12,15.12,15.1,15.12,130057.0,13.6089,13.6089,13.5909,13.6089,130057.0
2024-07-09 11:45:00,15.12,15.14,15.11,15.14,96826.0,13.6089,13.6269,13.5999,13.6269,96826.0
2024-07-09 11:50:00,15.14,15.15,15.13,15.15,36470.0,13.6269,13.6359,13.6179,13.6359,36470.0
2024-07-09 11:55:00,15.15,15.15,15.13,15.15,106732.0,13.6359,13.6359,13.6179,13.6359,106732.0
2024-07-09 12:00:00,15.15,15.17,15.14,15.17,112689.0,13.6359,13.6539,13.6269,13.6539,112689.0
2024-07-09 12:05:00,15.17,15.17,15.15,15.16,277915.0,13.6539,13.6539,13.6359,13.6449,277915.0
2024-07-09 12:10:00,15.17,15.17,15.14,15.17,222417.0,13.6539,13.6539,13.6269,13.6539,222417.0
2024-07-09 12:15:00,15.17,15.19,15.16,15.19,175283.0,13.6539,13.6719,13.6449,13.6719,175283.0
2024-07-09 12:20:00,15.18,15.2,15.18,15.2,114602.0,13.6629,13.6809,13.6629,13.6809,114602.0
2024-07-09 12:25:00,15.2,15.21,15.18,15.21,155049.0,13.6809,13.6899,13.6629,13.6899,155049.0
2024-07-09 12:30:00,15.21,15.22,15.2,15.22,40747.0,13.6899,13.6989,13.6809,13.6989,40747.0
2024-07-09 12:35:00,15.21,15.22,15.2,15.21,143870.0,13.6899,13.6989,13.6809,13.6899,143870.0
2024-07-09 12:40:00,15.21,15.22,15.19,15.2,139340.0,13.6899,13.6989,13.6719,13.6809,139340.0
2024-07-09 12:45:00,15.2,15.2,15.14,15.18,372566.0,13.6809,13.6809,13.6269,13.6629,372566.0
2024-07-09 12:50:00,15.18,15.18,15.15,15.16,197154.0,13.6629,13.6629,13.6359,13.6449,197154.0
2024-07-09 12:55:00,15.16,15.18,15.15,15.18,123597.0,13.6449,13.6629,13.6359,13.6629,123597.0
2024-07-09 13:00:00,15.18,15.19,15.17,15.19,90567.0,13.6629,13.6719,13.6539,13.6719,90567.0
2024-07-09 13:05:00,15.19,15.21,15.18,15.21,114774.0,13.6719,13.6899,13.6629,13.6899,114774.0
2024-07-09 13:10:00,15.21,15.21,15.2,15.21,51685.0,13.6899,13.6899,13.6809,13.6899,51685.0
2024-07-09 13:15:00,15.21,15.21,15.18,15.2,153257.0,13.6899,13.6899,13.6629,13.6809,153257.0
2024-07-09 13:20:00,15.2,15.22,15.19,15.21,194639.0,13.6809,13.6989,13.6719,13.6899,194639.0
2024-07-09 13:25:00,15.21,15.23,15.21,15.23,51466.0,13.6899,13.7079,13.6899,13.7079,51466.0
2024-07-09 13:30:00,15.23,15.23,15.22,15.23,89532.0,13.7079,13.7079,13.6989,13.7079,89532.0
2024-07-09 13:35:00,15.23,15.23,15.18,15.19,127581.0,13.7079,13.7079,13.6629,13.6719,127581.0
2024-07-09 13:40:00,15.18,15.19,15.15,15.18,228392.0,13.6629,13.6719,13.6359,13.6629,228392.0
2024-07-09 13:45:00,15.17,15.2,15.17,15.2,196131.0,13.6539,13.6809,13.6539,13.6809,196131.0
2024-07-09 13:50:00,15.2,15.2,15.18,15.19,127030.0,13.6809,13.6809,13.6629,13.6719,127030.0
2024-07-09 13:55:00,15.19,15.19,15.16,15.18,96558.0,13.6719,13.6719,13.6449,13.6629,96558.0
2024-07-09 14:00:00,15.17,15.19,15.16,15.17,138517.0,13.6539,13.6719,13.6449,13.6539,138517.0
2024-07-09 14:05:00,15.18,15.18,15.16,15.18,67004.0,13.6629,13.6629,13.6449,13.6629,67004.0
2024-07-09 14:10:00,15.18,15.19,15.16,15.19,100548.0,13.6629,13.6719,13.6449,13.6719,100548.0
2024-07-09 14:15:00,15.18,15.19,15.18,15.19,31728.0,13.6629,13.6719,13.6629,13.6719,31728.0
2024-07-09 14:20:00,15.19,15.19,15.17,15.19,197894.0,13.6719,13.6719,13.6539,13.6719,197894.0
2024-07-09 14:25:00,15.19,15.2,15.18,15.2,129604.0,13.6719,13.6809,13.6629,13.6809,129604.0
2024-07-09 14:30:00,15.2,15.2,15.18,15.18,45552.0,13.6809,13.6809,13.6629,13.6629,45552.0
2024-07-09 14:35:00,15.18,15.2,15.18,15.2,84193.0,13.6629,13.6809,13.6629,13.6809,84193.0
2024-07-09 14:40:00,15.2,15.21,15.19,15.2,111443.0,13.6809,13.6899,13.6719,13.6809,111443.0
2024-07-09 14:45:00,15.2,15.22,15.2,15.21,90249.0,13.6809,13.6989,13.6809,13.6899,90249.0
2024-07-09 14:50:00,15.21,15.22,15.2,15.2,96291.0,13.6899,13.6989,13.6809,13.6809,96291.0
2024-07-09 14:55:00,15.2,15.21,15.18,15.2,187304.0,13.6809,13.6899,13.6629,13.6809,187304.0
2024-07-09 15:00:00,15.2,15.2,15.18,15.19,74979.0,13.6809,13.6809,13.6629,13.6719,74979.0
2024-07-09 15:05:00,15.19,15.19,15.16,15.16,250589.0,13.6719,13.6719,13.6449,13.6449,250589.0
2024-07-09 15:10:00,15.16,15.17,15.15,15.17,131756.0,13.6449,13.6539,13.6359,13.6539,131756.0
2024-07-09 15:15:00,15.17,15.17,15.15,15.16,191160.0,13.6539,13.6539,13.6359,13.6449,191160.0
2024-07-09 15:20:00,15.16,15.16,15.15,15.15,40564.0,13.6449,13.6449,13.6359,13.6359,40564.0
2024-07-09 15:25:00,15.16,15.19,15.15,15.19,220471.0,13.6449,13.6719,13.6359,13.6719,220471.0
2024-07-09 15:30:00,15.18,15.19,15.17,15.18,303311.0,13.6629,13.6719,13.6539,13.6629,303311.0
2024-07-09 15:35:00,15.18,15.18,15.16,15.17,202658.0,13.6629,13.6629,13.6449,13.6539,202658.0
2024-07-09 15:40:00,15.17,15.18,15.16,15.17,168799.0,13.6539,13.6629,13.6449,13.6539,168799.0
2024-07-09 15:45:00,15.18,15.18,15.16,15.17,271999.0,13.6629,13.6629,13.6449,13.6539,271999.0
2024-07-09 15:50:00,15.17,15.18,15.15,15.16,551763.0,13.6539,13.6629,13.6359,13.6449,551763.0
2024-07-09 15:55:00,15.16,15.16,15.12,15.14,869712.0,13.6449,13.6449,13.6089,13.6269,869712.0
2024-07-10 09:30:00,15.21,15.22,15.12,15.16,384122.0,13.6899,13.6989,13.6089,13.6449,384122.0
2024-07-10 09:35:00,15.16,15.2,15.13,15.14,284203.0,13.6449,13.6809,13.6179,13.6269,284203.0
2024-07-10 09:40:00,15.14,15.18,15.12,15.13,282206.0,13.6269,13.6629,13.6089,13.6179,282206.0
2024-07-10 09:45:00,15.12,15.14,15.09,15.12,449545.0,13.6089,13.6269,13.5819,13.6089,449545.0
2024-07-10 09:50:00,15.12,15.13,15.09,15.11,209529.0,13.6089,13.6179,13.5819,13.5999,209529.0
2024-07-10 09:55:00,15.11,15.12,15.08,15.1,326129.0,13.5999,13.6089,13.5729,13.5909,326129.0
2024-07-10 10:00:00,15.09,15.15,15.09,15.14,130760.0,13.5819,13.6359,13.5819,13.6269,130760.0
2024-07-10 10:05:00,15.13,15.15,15.1,15.14,220469.0,13.6179,13.6359,13.5909,13.6269,220469.0
2024-07-10 10:10:00,15.14,15.15,15.11,15.12,164385.0,13.6269,13.6359,13.5999,13.6089,164385.0
2024-07-10 10:15:00,15.12,15.15,15.12,15.14,107286.0,13.6089,13.6359,13.6089,13.6269,107286.0
2024-07-10 10:20:00,15.13,15.15,15.12,15.12,97938.0,13.6179,13.6359,13.6089,13.6089,97938.0
2024-07-10 10:25:00,15.12,15.12,15.08,15.08,275567.0,13.6089,13.6089,13.5729,13.5729,275567.0
2024-07-10 10:30:00,15.08,15.11,15.06,15.1,158414.0,13.5729,13.5999,13.5549,13.5909,158414.0
2024-07-10 10:35:00,15.1,15.13,15.09,15.13,123479.0,13.5909,13.6179,13.5819,13.6179,123479.0
2024-07-10 10:40:00,15.13,15.15,15.12,15.13,121304.0,13.6179,13.6359,13.6089,13.6179,121304.0
2024-07-10 10:45:00,15.12,15.13,15.1,15.11,79777.0,13.6089,13.6179,13.5909,13.5999,79777.0
2024-07-10 10:50:00,15.11,15.11,15.09,15.1,105475.0,13.5999,13.5999,13.5819,13.5909,105475.0
2024-07-10 10:55:00,15.11,15.12,15.1,15.11,67090.0,13.5999,13.6089,13.5909,13.5999,67090.0
2024-07-10 11:00:00,15.11,15.14,15.1,15.14,90821.0,13.5999,13.6269,13.5909,13.6269,90821.0
2024-07-10 11:05:00,15.13,15.14,15.12,15.13,87872.0,13.6179,13.6269,13.6089,13.6179,87872.0
2024-07-10 11:10:00,15.13,15.14,15.11,15.12,63972.0,13.6179,13.6269,13.5999,13.6089,63972.0
2024-07-10 11:15:00,15.12,15.15,15.11,15.15,131387.0,13.6089,13.6359,13.5999,13.6359,131387.0
2024-07-10 11:20:00,15.14,15.18,15.14,15.17,176919.0,13.6269,13.6629,13.6269,13.6539,176919.0
2024-07-10 11:25:00,15.17,15.18,15.16,15.17,46603.0,13.6539,13.6629,13.6449,13.6539,46603.0
2024-07-10 11:30:00,15.17,15.18,15.15,15.15,55006.0,13.6539,13.6629,13.6359,13.6359,55006.0
2024-07-10 11:35:00,15.16,15.16,15.14,15.16,80950.0,13.6449,13.6449,13.6269,13.6449,80950.0
2024-07-10 11:40:00,15.16,15.17,15.13,15.14,166238.0,13.6449,13.6539,13.6179,13.6269,166238.0
2024-07-10 11:45:00,15.14,15.17,15.13,15.17,303239.0,13.6269,13.6539,13.6179,13.6539,303239.0
2024-07-10 11:50:00,15.17,15.17,15.14,15.14,143585.0,13.6539,13.6539,13.6269,13.6269,143585.0
2024-07-10 11:55:00,15.15,15.16,15.14,15.16,154586.0,13.6359,13.6449,13.6269,13.6449,154586.0
2024-07-10 12:00:00,15.15,15.16,15.13,15.14,100913.0,13.6359,13.6449,13.6179,13.6269,100913.0
2024-07-10 12:05:00,15.13,15.14,15.11,15.13,89884.0,13.6179,13.6269,13.5999,13.6179,89884.0
2024-07-10 12:10:00,15.12,15.14,15.11,15.12,145741.0,13.6089,13.6269,13.5999,13.6089,145741.0
2024-07-10 12:15:00,15.12,15.13,15.1,15.13,121220.0,13.6089,13.6179,13.5909,13.6179,121220.0
2024-07-10 12:20:00,15.12,15.13,15.1,15.11,50144.0,13.6089,13.6179,13.5909,13.5999,50144.0
2024-07-10 12:25:00,15.11,15.11,15.09,15.1,162502.0,13.5999,13.5999,13.5819,13.5909,162502.0
2024-07-10 12:30:00,15.1,15.1,15.08,15.09,205544.0,13.5909,13.5909,13.5729,13.5819,205544.0
2024-07-10 12:35:00,15.09,15.09,15.07,15.08,146627.0,13.5819,13.5819,13.5639,13.5729,146627.0
2024-07-10 12:40:00,15.07,15.1,15.07,15.1,85110.0,13.5639,13.5909,13.5639,13.5909,85110.0
2024-07-10 12:45:00,15.11,15.12,15.09,15.1,135400.0,13.5999,13.6089,13.5819,13.5909,135400.0
2024-07-10 12:50:00,15.1,15.11,15.07,15.1,556825.0,13.5909,13.5999,13.5639,13.5909,556825.0
2024-07-10 12:55:00,15.1,15.12,15.09,15.1,306913.0,13.5909,13.6089,13.5819,13.5909,306913.0
2024-07-10 13:00:00,15.1,15.11,15.07,15.09,295665.0,13.5909,13.5999,13.5639,13.5819,295665.0
2024-07-10 13:05:00,15.09,15.1,15.07,15.08,172774.0,13.5819,13.5909,13.5639,13.5729,172774.0
2024-07-10 13:10:00,15.08,15.1,15.06,15.06,123518.0,13.5729,13.5909,13.5549,13.5549,123518.0
2024-07-10 13:15:00,15.06,15.06,15.02,15.03,105756.0,13.5549,13.5549,13.5189,13.5279,105756.0
2024-07-10 13:20:00,15.03,15.03,15.01,15.02,127671.0,13.5279,13.5279,13.5099,13.5189,127671.0
2024-07-10 13:25:00,15.02,15.02,15.0,15.01,81437.0,13.5189,13.5189,13.5009,13.5099,81437.0
2024-07-10 13:30:00,15.01,15.01,15.0,15.01,79490.0,13.5099,13.5099,13.5009,13.5099,79490.0
2024-07-10 13:35:00,15.01,15.01,14.98,15.01,84397.0,13.5099,13.5099,13.4829,13.5099,84397.0
2024-07-10 13:40:00,15.01,15.03,15.0,15.02,192285.0,13.5099,13.5279,13.5009,13.5189,192285.0
2024-07-10 13:45:00,15.02,15.03,15.01,15.02,158412.0,13.5189,13.5279,13.5099,13.5189,158412.0
2024-07-10 13:50:00,15.03,15.06,15.02,15.04,112432.0,13.5279,13.5549,13.5189,13.5369,112432.0
2024-07-10 13:55:00,15.04,15.07,15.04,15.07,99345.0,13.5369,13.5639,13.5369,13.5639,99345.0
2024-07-10 14:00:00,15.07,15.07,15.04,15.04,152009.0,13.5639,13.5639,13.5369,13.5369,152009.0
2024-07-10 14:05:00,15.04,15.06,15.04,15.04,93187.0,13.5369,13.5549,13.5369,13.5369,93187.0
2024-07-10 14:10:00,15.04,15.05,15.04,15.04,66628.0,13.5369,13.5459,13.5369,13.5369,66628.0
2024-07-10 14:15:00,15.04,15.05,15.03,15.04,63772.0,13.5369,13.5459,13.5279,13.5369,63772.0
2024-07-10 14:20:00,15.05,15.06,15.04,15.04,101078.0,13.5459,13.5549,13.5369,13.5369,101078.0
2024-07-10 14:25:00,15.04,15.06,15.04,15.06,76435.0,13.5369,13.5549,13.5369,13.5549,76435.0
2024-07-10 14:30:00,15.06,15.09,15.05,15.08,137985.0,13.5549,13.5819,13.5459,13.5729,137985.0
2024-07-10 14:35:00,15.08,15.09,15.07,15.09,78928.0,13.5729,13.5819,13.5639,13.5819,78928.0
2024-07-10 14:40:00,15.09,15.09,15.08,15.09,48490.0,13.5819,13.5819,13.5729,13.5819,48490.0
2024-07-10 14:45:00,15.09,15.1,15.08,15.1,47931.0,13.5819,13.5909,13.5729,13.5909,47931.0
2024-07-10 14:50:00,15.1,15.1,15.08,15.09,90468.0,13.5909,13.5909,13.5729,13.5819,90468.0
2024-07-10 14:55:00,15.09,15.09,15.07,15.09,126222.0,13.5819,13.5819,13.5639,13.5819,126222.0
2024-07-10 15:00:00,15.08,15.1,15.08,15.1,69450.0,13.5729,13.5909,13.5729,13.5909,69450.0
2024-07-10 15:05:00,15.1,15.11,15.09,15.11,45971.0,13.5909,13.5999,13.5819,13.5999,45971.0
2024-07-10 15:10:00,15.11,15.12,15.1,15.11,155723.0,13.5999,13.6089,13.5909,13.5999,155723.0
2024-07-10 15:15:00,15.11,15.12,15.1,15.11,194526.0,13.5999,13.6089,13.5909,13.5999,194526.0
2024-07-10 15:20:00,15.11,15.11,15.1,15.11,81178.0,13.5999,13.5999,13.5909,13.5999,81178.0
2024-07-10 15:25:00,15.11,15.12,15.1,15.11,163921.0,13.5999,13.6089,13.5909,13.5999,163921.0
2024-07-10 15:30:00,15.1,15.11,15.08,15.1,262587.0,13.5909,13.5999,13.5729,13.5909,262587.0
2024-07-10 15:35:00,15.1,15.1,15.06,15.07,269441.0,13.5909,13.5909,13.5549,13.5639,269441.0
2024-07-10 15:40:00,15.07,15.1,15.06,15.1,259195.0,13.5639,13.5909,13.5549,13.5909,259195.0
2024-07-10 15:45:00,15.09,15.11,15.09,15.1,285695.0,13.5819,13.5999,13.5819,13.5909,285695.0
2024-07-10 15:50:00,15.11,15.13,15.1,15.12,638540.0,13.5999,13.6179,13.5909,13.6089,638540.0
2024-07-10 15:55:00,15.12,15.17,15.11,15.15,1146328.0,13.6089,13.6539,13.5999,13.6359,1146328.0
2024-07-11 09:30:00,15.16,15.18,15.11,15.12,367562.0,13.6449,13.6629,13.5999,13.6089,367562.0
2024-07-11 09:35:00,15.12,15.16,15.11,15.16,114172.0,13.6089,13.6449,13.5999,13.6449,114172.0
2024-07-11 09:40:00,15.16,15.17,15.14,15.17,136534.0,13.6449,13.6539,13.6269,13.6539,136534.0
2024-07-11 09:45:00,15.17,15.24,15.16,15.23,189676.0,13.6539,13.7169,13.6449,13.7079,189676.0
2024-07-11 09:50:00,15.23,15.24,15.2,15.21,118701.0,13.7079,13.7169,13.6809,13.6899,118701.0
2024-07-11 09:55:00,15.21,15.22,15.15,15.16,87463.0,13.6899,13.6989,13.6359,13.6449,87463.0
2024-07-11 10:00:00,15.16,15.18,15.14,15.18,82213.0,13.6449,13.6629,13.6269,13.6629,82213.0
2024-07-11 10:05:00,15.18,15.18,15.13,15.13,78219.0,13.6629,13.6629,13.6179,13.6179,78219.0
2024-07-11 10:10:00,15.13,15.15,15.12,15.14,112040.0,13.6179,13.6359,13.6089,13.6269,112040.0
2024-07-11 10:15:00,15.14,15.14,15.1,15.1,144543.0,13.6269,13.6269,13.5909,13.5909,144543.0
2024-07-11 10:20:00,15.1,15.11,15.07,15.08,163649.0,13.5909,13.5999,13.5639,13.5729,163649.0
2024-07-11 10:25:00,15.09,15.09,15.07,15.07,116688.0,13.5819,13.5819,13.5639,13.5639,116688.0
2024-07-11 10:30:00,15.08,15.13,15.07,15.12,176384.0,13.5729,13.6179,13.5639,13.6089,176384.0
2024-07-11 10:35:00,15.12,15.18,15.11,15.13,303193.0,13.6089,13.6629,13.5999,13.6179,303193.0
2024-07-11 10:40:00,15.13,15.17,15.11,15.17,208339.0,13.6179,13.6539,13.5999,13.6539,208339.0
2024-07-11 10:45:00,15.17,15.19,15.15,15.16,300963.0,13.6539,13.6719,13.6359,13.6449,300963.0
2024-07-11 10:50:00,15.15,15.19,15.15,15.18,106515.0,13.6359,13.6719,13.6359,13.6629,106515.0
2024-07-11 10:55:00,15.17,15.18,15.15,15.16,84602.0,13.6539,13.6629,13.6359,13.6449,84602.0
2024-07-11 11:00:00,15.16,15.17,15.1,15.12,201324.0,13.6449,13.6539,13.5909,13.6089,201324.0
2024-07-11 11:05:00,15.12,15.13,15.1,15.13,109191.0,13.6089,13.6179,13.5909,13.6179,109191.0
2024-07-11 11:10:00,15.13,15.16,15.12,15.15,218764.0,13.6179,13.6449,13.6089,13.6359,218764.0
2024-07-11 11:15:00,15.15,15.15,15.11,15.13,86059.0,13.6359,13.6359,13.5999,13.6179,86059.0
2024-07-11 11:20:00,15.13,15.14,15.1,15.1,149100.0,13.6179,13.6269,13.5909,13.5909,149100.0
2024-07-11 11:25:00,15.11,15.11,15.09,15.1,180368.0,13.5999,13.5999,13.5819,13.5909,180368.0
2024-07-11 11:30:00,15.1,15.13,15.09,15.11,209614.0,13.5909,13.6179,13.5819,13.5999,209614.0
2024-07-11 11:35:00,15.11,15.11,15.09,15.11,75833.0,13.5999,13.5999,13.5819,13.5999,75833.0
2024-07-11 11:40:00,15.11,15.11,15.09,15.11,123076.0,13.5999,13.5999,13.5819,13.5999,123076.0
2024-07-11 11:45:00,15.11,15.11,15.09,15.09,86207.0,13.5999,13.5999,13.5819,13.5819,86207.0
2024-07-11 11:50:00,15.1,15.11,15.09,15.1,50525.0,13.5909,13.5999,13.5819,13.5909,50525.0
2024-07-11 11:55:00,15.1,15.1,15.08,15.09,86833.0,13.5909,13.5909,13.5729,13.5819,86833.0
2024-07-11 12:00:00,15.09,15.09,15.07,15.08,101859.0,13.5819,13.5819,13.5639,13.5729,101859.0
2024-07-11 12:05:00,15.08,15.09,15.06,15.09,154125.0,13.5729,13.5819,13.5549,13.5819,154125.0
2024-07-11 12:10:00,15.09,15.1,15.07,15.07,56215.0,13.5819,13.5909,13.5639,13.5639,56215.0
2024-07-11 12:15:00,15.08,15.09,15.07,15.08,125299.0,13.5729,13.5819,13.5639,13.5729,125299.0
2024-07-11 12:20:00,15.09,15.09,15.07,15.08,71674.0,13.5819,13.5819,13.5639,13.5729,71674.0
2024-07-11 12:25:00,15.08,15.08,15.06,15.07,53231.0,13.5729,13.5729,13.5549,13.5639,53231.0
2024-07-11 12:30:00,15.07,15.09,15.06,15.08,224470.0,13.5639,13.5819,13.5549,13.5729,224470.0
2024-07-11 12:35:00,15.08,15.08,15.04,15.04,199100.0,13.5729,13.5729,13.5369,13.5369,199100.0
2024-07-11 12:40:00,15.05,15.07,15.04,15.07,112818.0,13.5459,13.5639,13.5369,13.5639,112818.0
2024-07-11 12:45:00,15.07,15.07,15.05,15.05,82928.0,13.5639,13.5639,13.5459,13.5459,82928.0
2024-07-11 12:50:00,15.05,15.06,15.04,15.05,111744.0,13.5459,13.5549,13.5369,13.5459,111744.0
2024-07-11 12:55:00,15.05,15.08,15.04,15.07,113744.0,13.5459,13.5729,13.5369,13.5639,113744.0
2024-07-11 13:00:00,15.06,15.08,15.05,15.06,117623.0,13.5549,13.5729,13.5459,13.5549,117623.0
2024-07-11 13:05:00,15.06,15.1,15.05,15.1,103410.0,13.5549,13.5909,13.5459,13.5909,103410.0
2024-07-11 13:10:00,15.1,15.11,15.09,15.1,96933.0,13.5909,13.5999,13.5819,13.5909,96933.0
2024-07-11 13:15:00,15.11,15.11,15.09,15.09,66686.0,13.5999,13.5999,13.5819,13.5819,66686.0
2024-07-11 13:20:00,15.1,15.11,15.09,15.09,73981.0,13.5909,13.5999,13.5819,13.5819,73981.0
2024-07-11 13:25:00,15.1,15.1,15.07,15.07,78134.0,13.5909,13.5909,13.5639,13.5639,78134.0
2024-07-11 13:30:00,15.07,15.08,15.06,15.08,195934.0,13.5639,13.5729,13.5549,13.5729,195934.0
2024-07-11 13:35:00,15.08,15.09,15.07,15.07,216974.0,13.5729,13.5819,13.5639,13.5639,216974.0
2024-07-11 13:40:00,15.08,15.1,15.07,15.09,152542.0,13.5729,13.5909,13.5639,13.5819,152542.0
2024-07-11 13:45:00,15.09,15.1,15.06,15.07,131528.0,13.5819,13.5909,13.5549,13.5639,131528.0
2024-07-11 13:50:00,15.07,15.11,15.06,15.1,85162.0,13.5639,13.5999,13.5549,13.5909,85162.0
2024-07-11 13:55:00,15.11,15.12,15.1,15.11,235764.0,13.5999,13.6089,13.5909,13.5999,235764.0
2024-07-11 14:00:00,15.11,15.11,15.08,15.09,136316.0,13.5999,13.5999,13.5729,13.5819,136316.0
2024-07-11 14:05:00,15.08,15.1,15.07,15.07,93531.0,13.5729,13.5909,13.5639,13.5639,93531.0
2024-07-11 14:10:00,15.07,15.11,15.06,15.11,126380.0,13.5639,13.5999,13.5549,13.5999,126380.0
2024-07-11 14:15:00,15.11,15.13,15.1,15.12,153808.0,13.5999,13.6179,13.5909,13.6089,153808.0
2024-07-11 14:20:00,15.11,15.12,15.09,15.1,62650.0,13.5999,13.6089,13.5819,13.5909,62650.0
2024-07-11 14:25:00,15.1,15.12,15.09,15.12,88487.0,13.5909,13.6089,13.5819,13.6089,88487.0
2024-07-11 14:30:00,15.12,15.14,15.11,15.13,177985.0,13.6089,13.6269,13.5999,13.6179,177985.0
2024-07-11 14:35:00,15.13,15.14,15.12,15.14,34044.0,13.6179,13.6269,13.6089,13.6269,34044.0
2024-07-11 14:40:00,15.14,15.14,15.12,15.13,37257.0,13.6269,13.6269,13.6089,13.6179,37257.0
2024-07-11 14:45:00,15.13,15.14,15.11,15.14,119575.0,13.6179,13.6269,13.5999,13.6269,119575.0
2024-07-11 14:50:00,15.14,15.16,15.13,15.15,174433.0,13.6269,13.6449,13.6179,13.6359,174433.0
2024-07-11 14:55:00,15.15,15.16,15.14,15.16,118098.0,13.6359,13.6449,13.6269,13.6449,118098.0
2024-07-11 15:00:00,15.15,15.17,15.15,15.17,199016.0,13.6359,13.6539,13.6359,13.6539,199016.0
2024-07-11 15:05:00,15.17,15.17,15.15,15.16,48886.0,13.6539,13.6539,13.6359,13.6449,48886.0
2024-07-11 15:10:00,15.16,15.16,15.14,15.14,39260.0,13.6449,13.6449,13.6269,13.6269,39260.0
2024-07-11 15:15:00,15.14,15.16,15.14,15.15,114299.0,13.6269,13.6449,13.6269,13.6359,114299.0
2024-07-11 15:20:00,15.15,15.15,15.12,15.12,88626.0,13.6359,13.6359,13.6089,13.6089,88626.0
2024-07-11 15:25:00,15.13,15.15,15.12,15.14,208346.0,13.6179,13.6359,13.6089,13.6269,208346.0
2024-07-11 15:30:00,15.15,15.16,15.14,15.16,235680.0,13.6359,13.6449,13.6269,13.6449,235680.0
2024-07-11 15:35:00,15.16,15.17,15.15,15.17,243085.0,13.6449,13.6539,13.6359,13.6539,243085.0
2024-07-11 15:40:00,15.17,15.17,15.15,15.15,149410.0,13.6539,13.6539,13.6359,13.6359,149410.0
2024-07-11 15:45:00,15.15,15.16,15.14,15.15,195686.0,13.6359,13.6449,13.6269,13.6359,195686.0
2024-07-11 15:50:00,15.15,15.16,15.14,15.14,260210.0,13.6359,13.6449,13.6269,13.6269,260210.0
2024-07-11 15:55:00,15.15,15.19,15.14,15.19,579881.0,13.6359,13.6719,13.6269,13.6719,579881.0
2024-07-12 09:30:00,15.13,15.17,15.1,15.13,207422.0,13.6179,13.6539,13.5909,13.6179,207422.0
2024-07-12 09:35:00,15.13,15.14,15.09,15.11,142530.0,13.6179,13.6269,13.5819,13.5999,142530.0
2024-07-12 09:40:00,15.1,15.1,15.06,15.08,103340.0,13.5909,13.5909,13.5549,13.5729,103340.0
2024-07-12 09:45:00,15.08,15.12,15.06,15.1,189295.0,13.5729,13.6089,13.5549,13.5909,189295.0
2024-07-12 09:50:00,15.11,15.11,15.07,15.09,144233.0,13.5999,13.5999,13.5639,13.5819,144233.0
2024-07-12 09:55:00,15.08,15.1,15.08,15.1,99316.0,13.5729,13.5909,13.5729,13.5909,99316.0
2024-07-12 10:00:00,15.1,15.12,15.07,15.12,169694.0,13.5909,13.6089,13.5639,13.6089,169694.0
2024-07-12 10:05:00,15.12,15.13,15.07,15.1,137364.0,13.6089,13.6179,13.5639,13.5909,137364.0
2024-07-12 10:10:00,15.09,15.14,15.09,15.11,130724.0,13.5819,13.6269,13.5819,13.5999,130724.0
2024-07-12 10:15:00,15.12,15.12,15.06,15.08,136353.0,13.6089,13.6089,13.5549,13.5729,136353.0
2024-07-12 10:20:00,15.08,15.08,15.05,15.06,75187.0,13.5729,13.5729,13.5459,13.5549,75187.0
2024-07-12 10:25:00,15.06,15.08,15.05,15.08,45746.0,13.5549,13.5729,13.5459,13.5729,45746.0
2024-07-12 10:30:00,15.07,15.08,15.06,15.08,55605.0,13.5639,13.5729,13.5549,13.5729,55605.0
2024-07-12 10:35:00,15.08,15.08,15.05,15.06,101920.0,13.5729,13.5729,13.5459,13.5549,101920.0
2024-07-12 10:40:00,15.06,15.07,15.05,15.06,54790.0,13.5549,13.5639,13.5459,13.5549,54790.0
2024-07-12 10:45:00,15.05,15.06,15.04,15.04,68809.0,13.5459,13.5549,13.5369,13.5369,68809.0
2024-07-12 10:50:00,15.04,15.05,15.03,15.04,52721.0,13.5369,13.5459,13.5279,13.5369,52721.0
2024-07-12 10:55:00,15.04,15.05,15.02,15.04,144521.0,13.5369,13.5459,13.5189,13.5369,144521.0
2024-07-12 11:00:00,15.04,15.06,15.03,15.06,97631.0,13.5369,13.5549,13.5279,13.5549,97631.0
2024-07-12 11:05:00,15.06,15.07,15.05,15.05,53891.0,13.5549,13.5639,13.5459,13.5459,53891.0
2024-07-12 11:10:00,15.05,15.06,15.04,15.06,41387.0,13.5459,13.5549,13.5369,13.5549,41387.0
2024-07-12 11:15:00,15.06,15.06,15.04,15.04,62045.0,13.5549,13.5549,13.5369,13.5369,62045.0
2024-07-12 11:20:00,15.05,15.06,15.04,15.04,97471.0,13.5459,13.5549,13.5369,13.5369,97471.0
2024-07-12 11:25:00,15.04,15.05,15.03,15.03,42045.0,13.5369,13.5459,13.5279,13.5279,42045.0
2024-07-12 11:30:00,15.04,15.04,15.03,15.03,33979.0,13.5369,13.5369,13.5279,13.5279,33979.0
2024-07-12 11:35:00,15.04,15.04,15.02,15.03,113157.0,13.5369,13.5369,13.5189,13.5279,113157.0
2024-07-12 11:40:00,15.03,15.04,15.03,15.04,20636.0,13.5279,13.5369,13.5279,13.5369,20636.0
2024-07-12 11:45:00,15.03,15.05,15.03,15.03,75749.0,13.5279,13.5459,13.5279,13.5279,75749.0
2024-07-12 11:50:00,15.04,15.06,15.03,15.04,81221.0,13.5369,13.5549,13.5279,13.5369,81221.0
2024-07-12 11:55:00,15.04,15.05,15.02,15.03,83573.0,13.5369,13.5459,13.5189,13.5279,83573.0
2024-07-12 12:00:00,15.02,15.04,15.01,15.03,122254.0,13.5189,13.5369,13.5099,13.5279,122254.0
2024-07-12 12:05:00,15.03,15.03,15.01,15.02,33673.0,13.5279,13.5279,13.5099,13.5189,33673.0
2024-07-12 12:10:00,15.02,15.02,15.0,15.01,96669.0,13.5189,13.5189,13.5009,13.5099,96669.0
2024-07-12 12:15:00,15.01,15.03,15.0,15.03,136592.0,13.5099,13.5279,13.5009,13.5279,136592.0
2024-07-12 12:20:00,15.03,15.04,15.02,15.04,89013.0,13.5279,13.5369,13.5189,13.5369,89013.0
2024-07-12 12:25:00,15.03,15.04,15.03,15.03,21176.0,13.5279,13.5369,13.5279,13.5279,21176.0
2024-07-12 12:30:00,15.04,15.05,15.03,15.05,69859.0,13.5369,13.5459,13.5279,13.5459,69859.0
2024-07-12 12:35:00,15.05,15.06,15.05,15.05,71875.0,13.5459,13.5549,13.5459,13.5459,71875.0
2024-07-12 12:40:00,15.06,15.06,15.04,15.04,20490.0,13.5549,13.5549,13.5369,13.5369,20490.0
2024-07-12 12:45:00,15.04,15.05,15.03,15.05,65417.0,13.5369,13.5459,13.5279,13.5459,65417.0
2024-07-12 12:50:00,15.04,15.06,15.04,15.06,87897.0,13.5369,13.5549,13.5369,13.5549,87897.0
2024-07-12 12:55:00,15.05,15.08,15.05,15.08,49629.0,13.5459,13.5729,13.5459,13.5729,49629.0
2024-07-12 13:00:00,15.07,15.08,15.05,15.05,67070.0,13.5639,13.5729,13.5459,13.5459,67070.0
2024-07-12 13:05:00,15.05,15.06,15.05,15.06,13334.0,13.5459,13.5549,13.5459,13.5549,13334.0
2024-07-12 13:10:00,15.05,15.07,15.05,15.06,78796.0,13.5459,13.5639,13.5459,13.5549,78796.0
2024-07-12 13:15:00,15.06,15.06,15.05,15.05,13147.0,13.5549,13.5549,13.5459,13.5459,13147.0
2024-07-12 13:20:00,15.05,15.06,15.04,15.06,59657.0,13.5459,13.5549,13.5369,13.5549,59657.0
2024-07-12 13:25:00,15.05,15.07,15.05,15.07,55715.0,13.5459,13.5639,13.5459,13.5639,55715.0
2024-07-12 13:30:00,15.07,15.07,15.06,15.07,31413.0,13.5639,13.5639,13.5549,13.5639,31413.0
2024-07-12 13:35:00,15.07,15.08,15.06,15.07,47115.0,13.5639,13.5729,13.5549,13.5639,47115.0
2024-07-12 13:40:00,15.08,15.09,15.07,15.09,52391.0,13.5729,13.5819,13.5639,13.5819,52391.0
2024-07-12 13:45:00,15.08,15.1,15.08,15.1,133323.0,13.5729,13.5909,13.5729,13.5909,133323.0
2024-07-12 13:50:00,15.1,15.12,15.09,15.1,249179.0,13.5909,13.6089,13.5819,13.5909,249179.0
2024-07-12 13:55:00,15.1,15.13,15.1,15.13,61389.0,13.5909,13.6179,13.5909,13.6179,61389.0
2024-07-12 14:00:00,15.13,15.13,15.11,15.12,125595.0,13.6179,13.6179,13.5999,13.6089,125595.0
2024-07-12 14:05:00,15.13,15.14,15.12,15.14,37231.0,13.6179,13.6269,13.6089,13.6269,37231.0
2024-07-12 14:10:00,15.14,15.14,15.11,15.11,90208.0,13.6269,13.6269,13.5999,13.5999,90208.0
2024-07-12 14:15:00,15.12,15.12,15.1,15.1,70323.0,13.6089,13.6089,13.5909,13.5909,70323.0
2024-07-12 14:20:00,15.11,15.11,15.07,15.09,94378.0,13.5999,13.5999,13.5639,13.5819,94378.0
2024-07-12 14:25:00,15.09,15.09,15.07,15.07,42095.0,13.5819,13.5819,13.5639,13.5639,42095.0
2024-07-12 14:30:00,15.08,15.09,15.07,15.08,50258.0,13.5729,13.5819,13.5639,13.5729,50258.0
2024-07-12 14:35:00,15.09,15.09,15.08,15.09,35950.0,13.5819,13.5819,13.5729,13.5819,35950.0
2024-07-12 14:40:00,15.09,15.1,15.08,15.09,70504.0,13.5819,13.5909,13.5729,13.5819,70504.0
2024-07-12 14:45:00,15.09,15.11,15.08,15.11,75244.0,13.5819,13.5999,13.5729,13.5999,75244.0
2024-07-12 14:50:00,15.11,15.11,15.09,15.1,72223.0,13.5999,13.5999,13.5819,13.5909,72223.0
2024-07-12 14:55:00,15.1,15.1,15.08,15.09,69735.0,13.5909,13.5909,13.5729,13.5819,69735.0
2024-07-12 15:00:00,15.09,15.09,15.07,15.08,51689.0,13.5819,13.5819,13.5639,13.5729,51689.0
2024-07-12 15:05:00,15.08,15.09,15.07,15.09,71705.0,13.5729,13.5819,13.5639,13.5819,71705.0
2024-07-12 15:10:00,15.08,15.09,15.08,15.08,54343.0,13.5729,13.5819,13.5729,13.5729,54343.0
2024-07-12 15:15:00,15.08,15.09,15.07,15.09,78379.0,13.5729,13.5819,13.5639,13.5819,78379.0
2024-07-12 15:20:00,15.09,15.1,15.08,15.09,101593.0,13.5819,13.5909,13.5729,13.5819,101593.0
2024-07-12 15:25:00,15.09,15.1,15.08,15.1,101590.0,13.5819,13.5909,13.5729,13.5909,101590.0
2024-07-12 15:30:00,15.1,15.1,15.08,15.1,122843.0,13.5909,13.5909,13.5729,13.5909,122843.0
2024-07-12 15:35:00,15.1,15.1,15.08,15.08,66991.0,13.5909,13.5909,13.5729,13.5729,66991.0
2024-07-12 15:40:00,15.08,15.09,15.06,15.06,116925.0,13.5729,13.5819,13.5549,13.5549,116925.0
2024-07-12 15:45:00,15.06,15.08,15.06,15.07,123104.0,13.5549,13.5729,13.5549,13.5639,123104.0
2024-07-12 15:50:00,15.07,15.09,15.06,15.08,409563.0,13.5639,13.5819,13.5549,13.5729,409563.0
2024-07-12 15:55:00,15.08,15.11,15.07,15.09,691331.0,13.5729,13.5999,13.5639,13.5819,691331.0
2024-07-15 09:30:00,15.1,15.13,15.05,15.06,244363.0,13.5909,13.6179,13.5459,13.5549,244363.0
2024-07-15 09:35:00,15.06,15.09,15.05,15.06,119456.0,13.5549,13.5819,13.5459,13.5549,119456.0
2024-07-15 09:40:00,15.06,15.08,15.04,15.07,119003.0,13.5549,13.5729,13.5369,13.5639,119003.0
2024-07-15 09:45:00,15.08,15.08,15.03,15.04,162244.0,13.5729,13.5729,13.5279,13.5369,162244.0
2024-07-15 09:50:00,15.04,15.1,15.03,15.08,195749.0,13.5369,13.5909,13.5279,13.5729,195749.0
2024-07-15 09:55:00,15.08,15.12,15.07,15.11,165516.0,13.5729,13.6089,13.5639,13.5999,165516.0
2024-07-15 10:00:00,15.11,15.15,15.1,15.12,192587.0,13.5999,13.6359,13.5909,13.6089,192587.0
2024-07-15 10:05:00,15.13,15.14,15.12,15.13,76065.0,13.6179,13.6269,13.6089,13.6179,76065.0
2024-07-15 10:10:00,15.13,15.14,15.09,15.1,138654.0,13.6179,13.6269,13.5819,13.5909,138654.0
2024-07-15 10:15:00,15.1,15.13,15.09,15.13,202872.0,13.5909,13.6179,13.5819,13.6179,202872.0
2024-07-15 10:20:00,15.13,15.15,15.12,15.15,140690.0,13.6179,13.6359,13.6089,13.6359,140690.0
2024-07-15 10:25:00,15.15,15.15,15.13,15.15,162520.0,13.6359,13.6359,13.6179,13.6359,162520.0
2024-07-15 10:30:00,15.15,15.15,15.12,15.14,107077.0,13.6359,13.6359,13.6089,13.6269,107077.0
2024-07-15 10:35:00,15.14,15.15,15.13,15.15,75912.0,13.6269,13.6359,13.6179,13.6359,75912.0
2024-07-15 10:40:00,15.15,15.15,15.13,15.14,58639.0,13.6359,13.6359,13.6179,13.6269,58639.0
2024-07-15 10:45:00,15.14,15.2,15.13,15.2,197211.0,13.6269,13.6809,13.6179,13.6809,197211.0
2024-07-15 10:50:00,15.2,15.21,15.19,15.2,251708.0,13.6809,13.6899,13.6719,13.6809,251708.0
2024-07-15 10:55:00,15.2,15.22,15.19,15.2,82414.0,13.6809,13.6989,13.6719,13.6809,82414.0
2024-07-15 11:00:00,15.19,15.21,15.18,15.21,139502.0,13.6719,13.6899,13.6629,13.6899,139502.0
2024-07-15 11:05:00,15.21,15.22,15.19,15.2,67740.0,13.6899,13.6989,13.6719,13.6809,67740.0
2024-07-15 11:10:00,15.2,15.2,15.18,15.19,59103.0,13.6809,13.6809,13.6629,13.6719,59103.0
2024-07-15 11:15:00,15.19,15.2,15.18,15.19,102887.0,13.6719,13.6809,13.6629,13.6719,102887.0
2024-07-15 11:20:00,15.19,15.21,15.18,15.19,125771.0,13.6719,13.6899,13.6629,13.6719,125771.0
2024-07-15 11:25:00,15.19,15.21,15.19,15.21,150188.0,13.6719,13.6899,13.6719,13.6899,150188.0
2024-07-15 11:30:00,15.21,15.23,15.18,15.21,155666.0,13.6899,13.7079,13.6629,13.6899,155666.0
2024-07-15 11:35:00,15.21,15.26,15.21,15.25,254851.0,13.6899,13.7349,13.6899,13.7259,254851.0
2024-07-15 11:40:00,15.25,15.26,15.24,15.26,118924.0,13.7259,13.7349,13.7169,13.7349,118924.0
2024-07-15 11:45:00,15.26,15.26,15.25,15.26,47204.0,13.7349,13.7349,13.7259,13.7349,47204.0
2024-07-15 11:50:00,15.26,15.27,15.25,15.27,105163.0,13.7349,13.7439,13.7259,13.7439,105163.0
2024-07-15 11:55:00,15.27,15.29,15.26,15.28,75234.0,13.7439,13.7619,13.7349,13.7529,75234.0
2024-07-15 12:00:00,15.28,15.28,15.26,15.27,119588.0,13.7529,13.7529,13.7349,13.7439,119588.0
2024-07-15 12:05:00,15.26,15.28,15.25,15.26,137045.0,13.7349,13.7529,13.7259,13.7349,137045.0
2024-07-15 12:10:00,15.26,15.27,15.25,15.27,62228.0,13.7349,13.7439,13.7259,13.7439,62228.0
2024-07-15 12:15:00,15.26,15.28,15.25,15.27,107060.0,13.7349,13.7529,13.7259,13.7439,107060.0
2024-07-15 12:20:00,15.27,15.28,15.26,15.27,139008.0,13.7439,13.7529,13.7349,13.7439,139008.0
2024-07-15 12:25:00,15.28,15.28,15.26,15.27,81886.0,13.7529,13.7529,13.7349,13.7439,81886.0
2024-07-15 12:30:00,15.27,15.27,15.25,15.25,111737.0,13.7439,13.7439,13.7259,13.7259,111737.0
2024-07-15 12:35:00,15.26,15.28,15.25,15.28,146226.0,13.7349,13.7529,13.7259,13.7529,146226.0
2024-07-15 12:40:00,15.28,15.34,15.27,15.31,371855.0,13.7529,13.8069,13.7439,13.7799,371855.0
2024-07-15 12:45:00,15.3,15.32,15.28,15.29,231989.0,13.7709,13.7889,13.7529,13.7619,231989.0
2024-07-15 12:50:00,15.28,15.28,15.25,15.27,158555.0,13.7529,13.7529,13.7259,13.7439,158555.0
2024-07-15 12:55:00,15.27,15.28,15.26,15.27,126574.0,13.7439,13.7529,13.7349,13.7439,126574.0
2024-07-15 13:00:00,15.28,15.28,15.25,15.26,66830.0,13.7529,13.7529,13.7259,13.7349,66830.0
2024-07-15 13:05:00,15.26,15.28,15.25,15.28,104702.0,13.7349,13.7529,13.7259,13.7529,104702.0
2024-07-15 13:10:00,15.27,15.28,15.26,15.28,110320.0,13.7439,13.7529,13.7349,13.7529,110320.0
2024-07-15 13:15:00,15.28,15.29,15.26,15.28,103175.0,13.7529,13.7619,13.7349,13.7529,103175.0
2024-07-15 13:20:00,15.28,15.29,15.27,15.29,118967.0,13.7529,13.7619,13.7439,13.7619,118967.0
2024-07-15 13:25:00,15.29,15.29,15.25,15.26,89472.0,13.7619,13.7619,13.7259,13.7349,89472.0
2024-07-15 13:30:00,15.25,15.27,15.25,15.26,107757.0,13.7259,13.7439,13.7259,13.7349,107757.0
2024-07-15 13:35:00,15.27,15.27,15.24,15.25,145570.0,13.7439,13.7439,13.7169,13.7259,145570.0
2024-07-15 13:40:00,15.25,15.25,15.24,15.25,55379.0,13.7259,13.7259,13.7169,13.7259,55379.0
2024-07-15 13:45:00,15.24,15.26,15.23,15.26,134114.0,13.7169,13.7349,13.7079,13.7349,134114.0
2024-07-15 13:50:00,15.26,15.26,15.25,15.25,88011.0,13.7349,13.7349,13.7259,13.7259,88011.0
2024-07-15 13:55:00,15.26,15.27,15.25,15.26,111376.0,13.7349,13.7439,13.7259,13.7349,111376.0
2024-07-15 14:00:00,15.26,15.27,15.23,15.24,109007.0,13.7349,13.7439,13.7079,13.7169,109007.0
2024-07-15 14:05:00,15.24,15.26,15.24,15.25,171243.0,13.7169,13.7349,13.7169,13.7259,171243.0
2024-07-15 14:10:00,15.26,15.29,15.25,15.29,102350.0,13.7349,13.7619,13.7259,13.7619,102350.0
2024-07-15 14:15:00,15.29,15.31,15.28,15.31,182260.0,13.7619,13.7799,13.7529,13.7799,182260.0
2024-07-15 14:20:00,15.31,15.33,15.3,15.32,226890.0,13.7799,13.7979,13.7709,13.7889,226890.0
2024-07-15 14:25:00,15.31,15.32,15.3,15.32,122005.0,13.7799,13.7889,13.7709,13.7889,122005.0
2024-07-15 14:30:00,15.32,15.33,15.31,15.33,91666.0,13.7889,13.7979,13.7799,13.7979,91666.0
2024-07-15 14:35:00,15.33,15.34,15.32,15.34,137505.0,13.7979,13.8069,13.7889,13.8069,137505.0
2024-07-15 14:40:00,15.34,15.34,15.33,15.34,42541.0,13.8069,13.8069,13.7979,13.8069,42541.0
2024-07-15 14:45:00,15.34,15.35,15.33,15.34,173774.0,13.8069,13.8159,13.7979,13.8069,173774.0
2024-07-15 14:50:00,15.34,15.34,15.33,15.34,58637.0,13.8069,13.8069,13.7979,13.8069,58637.0
2024-07-15 14:55:00,15.34,15.34,15.32,15.34,98679.0,13.8069,13.8069,13.7889,13.8069,98679.0
2024-07-15 15:00:00,15.34,15.34,15.32,15.33,122054.0,13.8069,13.8069,13.7889,13.7979,122054.0
2024-07-15 15:05:00,15.32,15.33,15.31,15.32,110318.0,13.7889,13.7979,13.7799,13.7889,110318.0
2024-07-15 15:10:00,15.32,15.32,15.31,15.32,112806.0,13.7889,13.7889,13.7799,13.7889,112806.0
2024-07-15 15:15:00,15.31,15.32,15.3,15.31,111788.0,13.7799,13.7889,13.7709,13.7799,111788.0
2024-07-15 15:20:00,15.31,15.32,15.29,15.32,220498.0,13.7799,13.7889,13.7619,13.7889,220498.0
2024-07-15 15:25:00,15.32,15.32,15.31,15.31,68814.0,13.7889,13.7889,13.7799,13.7799,68814.0
2024-07-15 15:30:00,15.32,15.32,15.3,15.31,133981.0,13.7889,13.7889,13.7709,13.7799,133981.0
2024-07-15 15:35:00,15.31,15.31,15.3,15.3,105423.0,13.7799,13.7799,13.7709,13.7709,105423.0
2024-07-15 15:40:00,15.31,15.31,15.26,15.27,739612.0,13.7799,13.7799,13.7349,13.7439,739612.0
2024-07-15 15:45:00,15.26,15.27,15.25,15.27,337262.0,13.7349,13.7439,13.7259,13.7439,337262.0
2024-07-15 15:50:00,15.27,15.27,15.23,15.25,440732.0,13.7439,13.7439,13.7079,13.7259,440732.0
2024-07-15 15:55:00,15.24,15.24,15.19,15.21,960780.0,13.7169,13.7169,13.6719,13.6899,960780.0
2024-07-16 09:30:00,15.3,15.33,15.2,15.2,411984.0,13.7709,13.7979,13.6809,13.6809,411984.0
2024-07-16 09:35:00,15.2,15.24,15.17,15.21,214690.0,13.6809,13.7169,13.6539,13.6899,214690.0
2024-07-16 09:40:00,15.21,15.21,15.16,15.18,176235.0,13.6899,13.6899,13.6449,13.6629,176235.0
2024-07-16 09:45:00,15.18,15.22,15.17,15.17,143591.0,13.6629,13.6989,13.6539,13.6539,143591.0
2024-07-16 09:50:00,15.17,15.18,15.16,15.17,157521.0,13.6539,13.6629,13.6449,13.6539,157521.0
2024-07-16 09:55:00,15.17,15.18,15.15,15.15,143690.0,13.6539,13.6629,13.6359,13.6359,143690.0
2024-07-16 10:00:00,15.15,15.17,15.14,15.16,195388.0,13.6359,13.6539,13.6269,13.6449,195388.0
2024-07-16 10:05:00,15.15,15.2,15.13,15.15,211779.0,13.6359,13.6809,13.6179,13.6359,211779.0
2024-07-16 10:10:00,15.15,15.16,15.11,15.13,87811.0,13.6359,13.6449,13.5999,13.6179,87811.0
2024-07-16 10:15:00,15.13,15.14,15.12,15.14,29031.0,13.6179,13.6269,13.6089,13.6269,29031.0
2024-07-16 10:20:00,15.14,15.15,15.13,15.13,150097.0,13.6269,13.6359,13.6179,13.6179,150097.0
2024-07-16 10:25:00,15.14,15.16,15.13,15.15,99916.0,13.6269,13.6449,13.6179,13.6359,99916.0
2024-07-16 10:30:00,15.15,15.16,15.13,15.14,78286.0,13.6359,13.6449,13.6179,13.6269,78286.0
2024-07-16 10:35:00,15.14,15.17,15.13,15.16,53095.0,13.6269,13.6539,13.6179,13.6449,53095.0
2024-07-16 10:40:00,15.17,15.17,15.14,15.16,56243.0,13.6539,13.6539,13.6269,13.6449,56243.0
2024-07-16 10:45:00,15.16,15.16,15.14,15.16,58760.0,13.6449,13.6449,13.6269,13.6449,58760.0
2024-07-16 10:50:00,15.16,15.17,15.15,15.15,90723.0,13.6449,13.6539,13.6359,13.6359,90723.0
2024-07-16 10:55:00,15.16,15.17,15.15,15.17,88544.0,13.6449,13.6539,13.6359,13.6539,88544.0
2024-07-16 11:00:00,15.17,15.19,15.16,15.19,158322.0,13.6539,13.6719,13.6449,13.6719,158322.0
2024-07-16 11:05:00,15.19,15.22,15.18,15.2,275184.0,13.6719,13.6989,13.6629,13.6809,275184.0
2024-07-16 11:10:00,15.2,15.22,15.19,15.21,118686.0,13.6809,13.6989,13.6719,13.6899,118686.0
2024-07-16 11:15:00,15.21,15.23,15.19,15.23,129787.0,13.6899,13.7079,13.6719,13.7079,129787.0
2024-07-16 11:20:00,15.23,15.24,15.21,15.21,240443.0,13.7079,13.7169,13.6899,13.6899,240443.0
2024-07-16 11:25:00,15.21,15.24,15.2,15.2,186532.0,13.6899,13.7169,13.6809,13.6809,186532.0
2024-07-16 11:30:00,15.2,15.21,15.19,15.2,77402.0,13.6809,13.6899,13.6719,13.6809,77402.0
2024-07-16 11:35:00,15.19,15.2,15.17,15.19,146002.0,13.6719,13.6809,13.6539,13.6719,146002.0
2024-07-16 11:40:00,15.19,15.22,15.18,15.21,117886.0,13.6719,13.6989,13.6629,13.6899,117886.0
2024-07-16 11:45:00,15.21,15.23,15.2,15.21,111497.0,13.6899,13.7079,13.6809,13.6899,111497.0
2024-07-16 11:50:00,15.21,15.21,15.14,15.15,238415.0,13.6899,13.6899,13.6269,13.6359,238415.0
2024-07-16 11:55:00,15.15,15.18,15.14,15.18,193363.0,13.6359,13.6629,13.6269,13.6629,193363.0
2024-07-16 12:00:00,15.18,15.19,15.17,15.18,74851.0,13.6629,13.6719,13.6539,13.6629,74851.0
2024-07-16 12:05:00,15.19,15.19,15.17,15.18,171370.0,13.6719,13.6719,13.6539,13.6629,171370.0
2024-07-16 12:10:00,15.18,15.19,15.16,15.18,81901.0,13.6629,13.6719,13.6449,13.6629,81901.0
2024-07-16 12:15:00,15.18,15.18,15.16,15.17,96539.0,13.6629,13.6629,13.6449,13.6539,96539.0
2024-07-16 12:20:00,15.17,15.17,15.13,15.14,118300.0,13.6539,13.6539,13.6179,13.6269,118300.0
2024-07-16 12:25:00,15.13,15.14,15.11,15.12,235606.0,13.6179,13.6269,13.5999,13.6089,235606.0
2024-07-16 12:30:00,15.12,15.13,15.11,15.12,83122.0,13.6089,13.6179,13.5999,13.6089,83122.0
2024-07-16 12:35:00,15.13,15.13,15.07,15.07,142578.0,13.6179,13.6179,13.5639,13.5639,142578.0
2024-07-16 12:40:00,15.08,15.08,15.05,15.07,109080.0,13.5729,13.5729,13.5459,13.5639,109080.0
2024-07-16 12:45:00,15.07,15.11,15.06,15.11,88384.0,13.5639,13.5999,13.5549,13.5999,88384.0
2024-07-16 12:50:00,15.11,15.11,15.09,15.1,55234.0,13.5999,13.5999,13.5819,13.5909,55234.0
2024-07-16 12:55:00,15.1,15.1,15.09,15.1,31746.0,13.5909,13.5909,13.5819,13.5909,31746.0
2024-07-16 13:00:00,15.1,15.12,15.09,15.11,146355.0,13.5909,13.6089,13.5819,13.5999,146355.0
2024-07-16 13:05:00,15.1,15.12,15.08,15.12,69629.0,13.5909,13.6089,13.5729,13.6089,69629.0
2024-07-16 13:10:00,15.11,15.12,15.08,15.09,66337.0,13.5999,13.6089,13.5729,13.5819,66337.0
2024-07-16 13:15:00,15.1,15.1,15.08,15.1,71554.0,13.5909,13.5909,13.5729,13.5909,71554.0
2024-07-16 13:20:00,15.09,15.11,15.09,15.11,33464.0,13.5819,13.5999,13.5819,13.5999,33464.0
2024-07-16 13:25:00,15.1,15.11,15.08,15.1,114418.0,13.5909,13.5999,13.5729,13.5909,114418.0
2024-07-16 13:30:00,15.09,15.11,15.09,15.11,44509.0,13.5819,13.5999,13.5819,13.5999,44509.0
2024-07-16 13:35:00,15.11,15.14,15.1,15.14,101886.0,13.5999,13.6269,13.5909,13.6269,101886.0
2024-07-16 13:40:00,15.14,15.15,15.12,15.14,102500.0,13.6269,13.6359,13.6089,13.6269,102500.0
2024-07-16 13:45:00,15.14,15.15,15.13,15.15,67654.0,13.6269,13.6359,13.6179,13.6359,67654.0
2024-07-16 13:50:00,15.14,15.16,15.14,15.15,136036.0,13.6269,13.6449,13.6269,13.6359,136036.0
2024-07-16 13:55:00,15.15,15.16,15.14,15.15,53885.0,13.6359,13.6449,13.6269,13.6359,53885.0
2024-07-16 14:00:00,15.15,15.15,15.13,15.15,50177.0,13.6359,13.6359,13.6179,13.6359,50177.0
2024-07-16 14:05:00,15.15,15.17,15.14,15.17,68819.0,13.6359,13.6539,13.6269,13.6539,68819.0
2024-07-16 14:10:00,15.17,15.18,15.16,15.17,88332.0,13.6539,13.6629,13.6449,13.6539,88332.0
2024-07-16 14:15:00,15.17,15.17,15.16,15.17,71129.0,13.6539,13.6539,13.6449,13.6539,71129.0
2024-07-16 14:20:00,15.17,15.18,15.15,15.17,136765.0,13.6539,13.6629,13.6359,13.6539,136765.0
2024-07-16 14:25:00,15.18,15.19,15.16,15.17,68002.0,13.6629,13.6719,13.6449,13.6539,68002.0
2024-07-16 14:30:00,15.17,15.17,15.15,15.17,141065.0,13.6539,13.6539,13.6359,13.6539,141065.0
2024-07-16 14:35:00,15.17,15.18,15.16,15.18,63744.0,13.6539,13.6629,13.6449,13.6629,63744.0
2024-07-16 14:40:00,15.18,15.18,15.16,15.17,99594.0,13.6629,13.6629,13.6449,13.6539,99594.0
2024-07-16 14:45:00,15.16,15.17,15.14,15.15,115885.0,13.6449,13.6539,13.6269,13.6359,115885.0
2024-07-16 14:50:00,15.16,15.16,15.14,15.15,119081.0,13.6449,13.6449,13.6269,13.6359,119081.0
2024-07-16 14:55:00,15.16,15.18,15.15,15.18,110534.0,13.6449,13.6629,13.6359,13.6629,110534.0
2024-07-16 15:00:00,15.18,15.19,15.17,15.18,93437.0,13.6629,13.6719,13.6539,13.6629,93437.0
2024-07-16 15:05:00,15.18,15.18,15.17,15.18,57811.0,13.6629,13.6629,13.6539,13.6629,57811.0
2024-07-16 15:10:00,15.18,15.18,15.17,15.17,46672.0,13.6629,13.6629,13.6539,13.6539,46672.0
2024-07-16 15:15:00,15.17,15.18,15.16,15.17,59005.0,13.6539,13.6629,13.6449,13.6539,59005.0
2024-07-16 15:20:00,15.17,15.18,15.16,15.18,50636.0,13.6539,13.6629,13.6449,13.6629,50636.0
2024-07-16 15:25:00,15.18,15.18,15.17,15.18,80267.0,13.6629,13.6629,13.6539,13.6629,80267.0
2024-07-16 15:30:00,15.18,15.18,15.16,15.17,145264.0,13.6629,13.6629,13.6449,13.6539,145264.0
2024-07-16 15:35:00,15.16,15.17,15.15,15.15,67726.0,13.6449,13.6539,13.6359,13.6359,67726.0
2024-07-16 15:40:00,15.16,15.16,15.14,15.16,133467.0,13.6449,13.6449,13.6269,13.6449,133467.0
2024-07-16 15:45:00,15.16,15.16,15.14,15.15,168145.0,13.6449,13.6449,13.6269,13.6359,168145.0
2024-07-16 15:50:00,15.15,15.17,15.15,15.16,247131.0,13.6359,13.6539,13.6359,13.6449,247131.0
2024-07-16 15:55:00,15.16,15.19,15.15,15.19,567849.0,13.6449,13.6719,13.6359,13.6719,567849.0
2024-07-17 09:30:00,15.12,15.19,15.12,15.18,244247.0,13.6089,13.6719,13.6089,13.6629,244247.0
2024-07-17 09:35:00,15.19,15.22,15.17,15.18,99328.0,13.6719,13.6989,13.6539,13.6629,99328.0
2024-07-17 09:40:00,15.18,15.21,15.17,15.21,56980.0,13.6629,13.6899,13.6539,13.6899,56980.0
2024-07-17 09:45:00,15.21,15.22,15.15,15.16,171685.0,13.6899,13.6989,13.6359,13.6449,171685.0
2024-07-17 09:50:00,15.17,15.2,15.16,15.19,113394.0,13.6539,13.6809,13.6449,13.6719,113394.0
2024-07-17 09:55:00,15.2,15.21,15.18,15.19,71511.0,13.6809,13.6899,13.6629,13.6719,71511.0
2024-07-17 10:00:00,15.19,15.2,15.16,15.19,155303.0,13.6719,13.6809,13.6449,13.6719,155303.0
2024-07-17 10:05:00,15.19,15.19,15.15,15.16,142728.0,13.6719,13.6719,13.6359,13.6449,142728.0
2024-07-17 10:10:00,15.16,15.16,15.12,15.15,103796.0,13.6449,13.6449,13.6089,13.6359,103796.0
2024-07-17 10:15:00,15.15,15.17,15.14,15.16,101132.0,13.6359,13.6539,13.6269,13.6449,101132.0
2024-07-17 10:20:00,15.16,15.17,15.15,15.17,53921.0,13.6449,13.6539,13.6359,13.6539,53921.0
2024-07-17 10:25:00,15.17,15.17,15.16,15.17,33941.0,13.6539,13.6539,13.6449,13.6539,33941.0
2024-07-17 10:30:00,15.17,15.17,15.14,15.16,194980.0,13.6539,13.6539,13.6269,13.6449,194980.0
2024-07-17 10:35:00,15.16,15.16,15.12,15.13,102668.0,13.6449,13.6449,13.6089,13.6179,102668.0
2024-07-17 10:40:00,15.13,15.15,15.12,15.14,117761.0,13.6179,13.6359,13.6089,13.6269,117761.0
2024-07-17 10:45:00,15.15,15.17,15.14,15.17,52132.0,13.6359,13.6539,13.6269,13.6539,52132.0
2024-07-17 10:50:00,15.17,15.18,15.16,15.16,61452.0,13.6539,13.6629,13.6449,13.6449,61452.0
2024-07-17 10:55:00,15.17,15.17,15.15,15.15,65396.0,13.6539,13.6539,13.6359,13.6359,65396.0
2024-07-17 11:00:00,15.14,15.17,15.14,15.16,67172.0,13.6269,13.6539,13.6269,13.6449,67172.0
2024-07-17 11:05:00,15.17,15.19,15.16,15.17,90570.0,13.6539,13.6719,13.6449,13.6539,90570.0
2024-07-17 11:10:00,15.17,15.18,15.16,15.17,76900.0,13.6539,13.6629,13.6449,13.6539,76900.0
2024-07-17 11:15:00,15.16,15.17,15.13,15.15,188742.0,13.6449,13.6539,13.6179,13.6359,188742.0
2024-07-17 11:20:00,15.15,15.16,15.13,15.13,256760.0,13.6359,13.6449,13.6179,13.6179,256760.0
2024-07-17 11:25:00,15.14,15.15,15.12,15.12,137123.0,13.6269,13.6359,13.6089,13.6089,137123.0
2024-07-17 11:30:00,15.12,15.13,15.1,15.13,131763.0,13.6089,13.6179,13.5909,13.6179,131763.0
2024-07-17 11:35:00,15.13,15.13,15.11,15.13,93443.0,13.6179,13.6179,13.5999,13.6179,93443.0
2024-07-17 11:40:00,15.13,15.15,15.12,15.15,121554.0,13.6179,13.6359,13.6089,13.6359,121554.0
2024-07-17 11:45:00,15.15,15.15,15.13,15.15,60617.0,13.6359,13.6359,13.6179,13.6359,60617.0
2024-07-17 11:50:00,15.15,15.16,15.14,15.15,67650.0,13.6359,13.6449,13.6269,13.6359,67650.0
2024-07-17 11:55:00,15.15,15.15,15.14,15.14,34791.0,13.6359,13.6359,13.6269,13.6269,34791.0
2024-07-17 12:00:00,15.15,15.16,15.13,15.14,129165.0,13.6359,13.6449,13.6179,13.6269,129165.0
2024-07-17 12:05:00,15.14,15.15,15.12,15.13,92125.0,13.6269,13.6359,13.6089,13.6179,92125.0
2024-07-17 12:10:00,15.13,15.14,15.12,15.13,101514.0,13.6179,13.6269,13.6089,13.6179,101514.0
2024-07-17 12:15:00,15.13,15.13,15.11,15.12,112743.0,13.6179,13.6179,13.5999,13.6089,112743.0
2024-07-17 12:20:00,15.13,15.13,15.1,15.11,64348.0,13.6179,13.6179,13.5909,13.5999,64348.0
2024-07-17 12:25:00,15.11,15.12,15.1,15.12,63865.0,13.5999,13.6089,13.5909,13.6089,63865.0
2024-07-17 12:30:00,15.11,15.12,15.1,15.12,90814.0,13.5999,13.6089,13.5909,13.6089,90814.0
2024-07-17 12:35:00,15.12,15.13,15.11,15.13,45042.0,13.6089,13.6179,13.5999,13.6179,45042.0
2024-07-17 12:40:00,15.12,15.13,15.11,15.12,53315.0,13.6089,13.6179,13.5999,13.6089,53315.0
2024-07-17 12:45:00,15.12,15.12,15.1,15.11,138130.0,13.6089,13.6089,13.5909,13.5999,138130.0
2024-07-17 12:50:00,15.11,15.12,15.1,15.11,93332.0,13.5999,13.6089,13.5909,13.5999,93332.0
2024-07-17 12:55:00,15.11,15.14,15.1,15.14,80304.0,13.5999,13.6269,13.5909,13.6269,80304.0
2024-07-17 13:00:00,15.14,15.14,15.12,15.13,89523.0,13.6269,13.6269,13.6089,13.6179,89523.0
2024-07-17 13:05:00,15.13,15.14,15.1,15.11,167423.0,13.6179,13.6269,13.5909,13.5999,167423.0
2024-07-17 13:10:00,15.11,15.12,15.1,15.12,97053.0,13.5999,13.6089,13.5909,13.6089,97053.0
2024-07-17 13:15:00,15.12,15.12,15.1,15.12,86117.0,13.6089,13.6089,13.5909,13.6089,86117.0
2024-07-17 13:20:00,15.12,15.12,15.1,15.11,55220.0,13.6089,13.6089,13.5909,13.5999,55220.0
2024-07-17 13:25:00,15.11,15.12,15.1,15.12,126665.0,13.5999,13.6089,13.5909,13.6089,126665.0
2024-07-17 13:30:00,15.12,15.13,15.11,15.13,87936.0,13.6089,13.6179,13.5999,13.6179,87936.0
2024-07-17 13:35:00,15.13,15.14,15.12,15.13,76657.0,13.6179,13.6269,13.6089,13.6179,76657.0
2024-07-17 13:40:00,15.13,15.14,15.12,15.14,66862.0,13.6179,13.6269,13.6089,13.6269,66862.0
2024-07-17 13:45:00,15.14,15.15,15.13,15.15,54416.0,13.6269,13.6359,13.6179,13.6359,54416.0
2024-07-17 13:50:00,15.15,15.15,15.13,15.14,104170.0,13.6359,13.6359,13.6179,13.6269,104170.0
2024-07-17 13:55:00,15.13,15.14,15.12,15.13,54244.0,13.6179,13.6269,13.6089,13.6179,54244.0
2024-07-17 14:00:00,15.13,15.13,15.1,15.11,97266.0,13.6179,13.6179,13.5909,13.5999,97266.0
2024-07-17 14:05:00,15.11,15.12,15.1,15.12,162056.0,13.5999,13.6089,13.5909,13.6089,162056.0
2024-07-17 14:10:00,15.12,15.12,15.09,15.1,237208.0,13.6089,13.6089,13.5819,13.5909,237208.0
2024-07-17 14:15:00,15.1,15.1,15.08,15.09,71498.0,13.5909,13.5909,13.5729,13.5819,71498.0
2024-07-17 14:20:00,15.09,15.11,15.08,15.11,141790.0,13.5819,13.5999,13.5729,13.5999,141790.0
2024-07-17 14:25:00,15.1,15.12,15.1,15.12,62952.0,13.5909,13.6089,13.5909,13.6089,62952.0
2024-07-17 14:30:00,15.12,15.12,15.1,15.12,191634.0,13.6089,13.6089,13.5909,13.6089,191634.0
2024-07-17 14:35:00,15.12,15.13,15.11,15.12,49410.0,13.6089,13.6179,13.5999,13.6089,49410.0
2024-07-17 14:40:00,15.12,15.12,15.1,15.1,40290.0,13.6089,13.6089,13.5909,13.5909,40290.0
2024-07-17 14:45:00,15.1,15.12,15.1,15.12,72474.0,13.5909,13.6089,13.5909,13.6089,72474.0
2024-07-17 14:50:00,15.12,15.12,15.11,15.11,26206.0,13.6089,13.6089,13.5999,13.5999,26206.0
2024-07-17 14:55:00,15.11,15.12,15.1,15.12,57424.0,13.5999,13.6089,13.5909,13.6089,57424.0
2024-07-17 15:00:00,15.12,15.13,15.11,15.12,75993.0,13.6089,13.6179,13.5999,13.6089,75993.0
2024-07-17 15:05:00,15.12,15.13,15.12,15.13,56310.0,13.6089,13.6179,13.6089,13.6179,56310.0
2024-07-17 15:10:00,15.13,15.15,15.12,15.15,64857.0,13.6179,13.6359,13.6089,13.6359,64857.0
2024-07-17 15:15:00,15.15,15.15,15.14,15.15,49623.0,13.6359,13.6359,13.6269,13.6359,49623.0
2024-07-17 15:20:00,15.15,15.17,15.14,15.17,117070.0,13.6359,13.6539,13.6269,13.6539,117070.0
2024-07-17 15:25:00,15.17,15.17,15.16,15.16,44131.0,13.6539,13.6539,13.6449,13.6449,44131.0
2024-07-17 15:30:00,15.17,15.18,15.16,15.17,126534.0,13.6539,13.6629,13.6449,13.6539,126534.0
2024-07-17 15:35:00,15.17,15.19,15.16,15.19,88060.0,13.6539,13.6719,13.6449,13.6719,88060.0
2024-07-17 15:40:00,15.19,15.2,15.18,15.19,146258.0,13.6719,13.6809,13.6629,13.6719,146258.0
2024-07-17 15:45:00,15.19,15.19,15.16,15.17,155002.0,13.6719,13.6719,13.6449,13.6539,155002.0
2024-07-17 15:50:00,15.16,15.17,15.14,15.15,391575.0,13.6449,13.6539,13.6269,13.6359,391575.0
2024-07-17 15:55:00,15.14,15.15,15.13,15.13,575080.0,13.6269,13.6359,13.6179,13.6179,575080.0
2024-07-18 09:30:00,14.99,15.04,14.94,14.99,649688.0,13.4919,13.5369,13.4469,13.4919,649688.0
2024-07-18 09:35:00,14.99,15.05,14.96,15.03,236056.0,13.4919,13.5459,13.4649,13.5279,236056.0
2024-07-18 09:40:00,15.03,15.05,15.01,15.04,129881.0,13.5279,13.5459,13.5099,13.5369,129881.0
2024-07-18 09:45:00,15.03,15.05,15.01,15.01,81349.0,13.5279,13.5459,13.5099,13.5099,81349.0
2024-07-18 09:50:00,15.01,15.04,15.0,15.03,92362.0,13.5099,13.5369,13.5009,13.5279,92362.0
2024-07-18 09:55:00,15.03,15.04,15.01,15.02,59501.0,13.5279,13.5369,13.5099,13.5189,59501.0
2024-07-18 10:00:00,15.02,15.03,14.99,15.0,104243.0,13.5189,13.5279,13.4919,13.5009,104243.0
2024-07-18 10:05:00,15.0,15.0,14.98,14.99,67245.0,13.5009,13.5009,13.4829,13.4919,67245.0
2024-07-18 10:10:00,14.99,15.01,14.97,15.0,124121.0,13.4919,13.5099,13.4739,13.5009,124121.0
2024-07-18 10:15:00,15.0,15.03,15.0,15.03,123489.0,13.5009,13.5279,13.5009,13.5279,123489.0
2024-07-18 10:20:00,15.03,15.04,15.0,15.03,116030.0,13.5279,13.5369,13.5009,13.5279,116030.0
2024-07-18 10:25:00,15.02,15.04,15.0,15.0,154641.0,13.5189,13.5369,13.5009,13.5009,154641.0
2024-07-18 10:30:00,15.01,15.02,15.0,15.01,119326.0,13.5099,13.5189,13.5009,13.5099,119326.0
2024-07-18 10:35:00,15.02,15.03,15.01,15.01,77293.0,13.5189,13.5279,13.5099,13.5099,77293.0
2024-07-18 10:40:00,15.02,15.02,14.99,15.01,124683.0,13.5189,13.5189,13.4919,13.5099,124683.0
2024-07-18 10:45:00,15.0,15.01,14.94,14.97,185096.0,13.5009,13.5099,13.4469,13.4739,185096.0
2024-07-18 10:50:00,14.96,14.98,14.96,14.98,84267.0,13.4649,13.4829,13.4649,13.4829,84267.0
2024-07-18 10:55:00,14.97,14.99,14.97,14.99,171778.0,13.4739,13.4919,13.4739,13.4919,171778.0
2024-07-18 11:00:00,14.99,15.0,14.96,14.97,77077.0,13.4919,13.5009,13.4649,13.4739,77077.0
2024-07-18 11:05:00,14.97,14.98,14.96,14.98,101154.0,13.4739,13.4829,13.4649,13.4829,101154.0
2024-07-18 11:10:00,14.98,14.98,14.96,14.96,89826.0,13.4829,13.4829,13.4649,13.4649,89826.0
2024-07-18 11:15:00,14.96,14.98,14.96,14.98,59202.0,13.4649,13.4829,13.4649,13.4829,59202.0
2024-07-18 11:20:00,14.98,15.0,14.97,14.98,110489.0,13.4829,13.5009,13.4739,13.4829,110489.0
2024-07-18 11:25:00,14.99,15.0,14.97,14.99,161146.0,13.4919,13.5009,13.4739,13.4919,161146.0
2024-07-18 11:30:00,14.98,14.99,14.98,14.98,40975.0,13.4829,13.4919,13.4829,13.4829,40975.0
2024-07-18 11:35:00,14.99,15.0,14.98,14.98,72238.0,13.4919,13.5009,13.4829,13.4829,72238.0
2024-07-18 11:40:00,14.98,15.02,14.98,15.01,123490.0,13.4829,13.5189,13.4829,13.5099,123490.0
2024-07-18 11:45:00,15.01,15.02,14.99,14.99,131799.0,13.5099,13.5189,13.4919,13.4919,131799.0
2024-07-18 11:50:00,15.0,15.02,14.99,15.01,57423.0,13.5009,13.5189,13.4919,13.5099,57423.0
2024-07-18 11:55:00,15.02,15.02,15.0,15.02,79494.0,13.5189,13.5189,13.5009,13.5189,79494.0
2024-07-18 12:00:00,15.02,15.03,15.01,15.03,106804.0,13.5189,13.5279,13.5099,13.5279,106804.0
2024-07-18 12:05:00,15.03,15.04,15.02,15.04,80134.0,13.5279,13.5369,13.5189,13.5369,80134.0
2024-07-18 12:10:00,15.04,15.04,15.01,15.01,73524.0,13.5369,13.5369,13.5099,13.5099,73524.0
2024-07-18 12:15:00,15.01,15.01,14.99,15.0,116288.0,13.5099,13.5099,13.4919,13.5009,116288.0
2024-07-18 12:20:00,14.99,15.0,14.96,14.96,69620.0,13.4919,13.5009,13.4649,13.4649,69620.0
2024-07-18 12:25:00,14.96,14.98,14.96,14.98,37390.0,13.4649,13.4829,13.4649,13.4829,37390.0
2024-07-18 12:30:00,14.97,14.99,14.96,14.98,78122.0,13.4739,13.4919,13.4649,13.4829,78122.0
2024-07-18 12:35:00,14.98,14.99,14.97,14.98,31634.0,13.4829,13.4919,13.4739,13.4829,31634.0
2024-07-18 12:40:00,14.97,14.99,14.96,14.99,116201.0,13.4739,13.4919,13.4649,13.4919,116201.0
2024-07-18 12:45:00,14.99,15.0,14.96,14.96,110255.0,13.4919,13.5009,13.4649,13.4649,110255.0
2024-07-18 12:50:00,14.97,14.99,14.96,14.98,136756.0,13.4739,13.4919,13.4649,13.4829,136756.0
2024-07-18 12:55:00,14.98,15.0,14.97,15.0,103386.0,13.4829,13.5009,13.4739,13.5009,103386.0
2024-07-18 13:00:00,15.0,15.01,14.98,15.0,135353.0,13.5009,13.5099,13.4829,13.5009,135353.0
2024-07-18 13:05:00,14.99,15.0,14.96,14.97,117710.0,13.4919,13.5009,13.4649,13.4739,117710.0
2024-07-18 13:10:00,14.97,14.98,14.97,14.98,62679.0,13.4739,13.4829,13.4739,13.4829,62679.0
2024-07-18 13:15:00,14.98,14.99,14.97,14.98,67065.0,13.4829,13.4919,13.4739,13.4829,67065.0
2024-07-18 13:20:00,14.99,15.0,14.98,14.99,59535.0,13.4919,13.5009,13.4829,13.4919,59535.0
2024-07-18 13:25:00,14.99,14.99,14.97,14.98,57057.0,13.4919,13.4919,13.4739,13.4829,57057.0
2024-07-18 13:30:00,14.98,14.99,14.97,14.98,113292.0,13.4829,13.4919,13.4739,13.4829,113292.0
2024-07-18 13:35:00,14.98,14.99,14.97,14.99,85410.0,13.4829,13.4919,13.4739,13.4919,85410.0
2024-07-18 13:40:00,14.98,15.0,14.98,14.99,55078.0,13.4829,13.5009,13.4829,13.4919,55078.0
2024-07-18 13:45:00,14.98,15.0,14.98,14.99,66939.0,13.4829,13.5009,13.4829,13.4919,66939.0
2024-07-18 13:50:00,15.0,15.01,14.99,15.0,62013.0,13.5009,13.5099,13.4919,13.5009,62013.0
2024-07-18 13:55:00,15.01,15.01,14.98,14.98,131487.0,13.5099,13.5099,13.4829,13.4829,131487.0
2024-07-18 14:00:00,14.99,14.99,14.96,14.97,364615.0,13.4919,13.4919,13.4649,13.4739,364615.0
2024-07-18 14:05:00,14.97,14.98,14.96,14.96,296332.0,13.4739,13.4829,13.4649,13.4649,296332.0
2024-07-18 14:10:00,14.96,14.98,14.94,14.95,237443.0,13.4649,13.4829,13.4469,13.4559,237443.0
2024-07-18 14:15:00,14.96,14.96,14.94,14.94,62242.0,13.4649,13.4649,13.4469,13.4469,62242.0
2024-07-18 14:20:00,14.94,14.94,14.91,14.93,81149.0,13.4469,13.4469,13.4199,13.4379,81149.0
2024-07-18 14:25:00,14.93,14.93,14.92,14.92,49652.0,13.4379,13.4379,13.4289,13.4289,49652.0
2024-07-18 14:30:00,14.93,14.93,14.9,14.91,100012.0,13.4379,13.4379,13.4109,13.4199,100012.0
2024-07-18 14:35:00,14.91,14.92,14.9,14.91,65224.0,13.4199,13.4289,13.4109,13.4199,65224.0
2024-07-18 14:40:00,14.91,14.91,14.9,14.9,75185.0,13.4199,13.4199,13.4109,13.4109,75185.0
2024-07-18 14:45:00,14.9,14.93,14.9,14.91,124498.0,13.4109,13.4379,13.4109,13.4199,124498.0
2024-07-18 14:50:00,14.9,14.91,14.88,14.9,119154.0,13.4109,13.4199,13.3929,13.4109,119154.0
2024-07-18 14:55:00,14.9,14.91,14.89,14.9,54391.0,13.4109,13.4199,13.4019,13.4109,54391.0
2024-07-18 15:00:00,14.9,14.91,14.88,14.88,93694.0,13.4109,13.4199,13.3929,13.3929,93694.0
2024-07-18 15:05:00,14.88,14.89,14.88,14.88,23496.0,13.3929,13.4019,13.3929,13.3929,23496.0
2024-07-18 15:10:00,14.89,14.89,14.85,14.87,193628.0,13.4019,13.4019,13.3659,13.3839,193628.0
2024-07-18 15:15:00,14.87,14.88,14.86,14.87,87644.0,13.3839,13.3929,13.3749,13.3839,87644.0
2024-07-18 15:20:00,14.87,14.87,14.85,14.86,149839.0,13.3839,13.3839,13.3659,13.3749,149839.0
2024-07-18 15:25:00,14.86,14.87,14.85,14.86,68975.0,13.3749,13.3839,13.3659,13.3749,68975.0
2024-07-18 15:30:00,14.87,14.87,14.85,14.86,149390.0,13.3839,13.3839,13.3659,13.3749,149390.0
2024-07-18 15:35:00,14.85,14.88,14.85,14.87,135328.0,13.3659,13.3929,13.3659,13.3839,135328.0
2024-07-18 15:40:00,14.87,14.88,14.85,14.86,175478.0,13.3839,13.3929,13.3659,13.3749,175478.0
2024-07-18 15:45:00,14.86,14.89,14.85,14.89,397994.0,13.3749,13.4019,13.3659,13.4019,397994.0
2024-07-18 15:50:00,14.89,14.92,14.88,14.91,606196.0,13.4019,13.4289,13.3929,13.4199,606196.0
2024-07-18 15:55:00,14.92,14.95,14.91,14.95,1528084.0,13.4289,13.4559,13.4199,13.4559,1528084.0
2024-07-19 09:30:00,15.03,15.05,14.97,15.0,287509.0,13.5279,13.5459,13.4739,13.5009,287509.0
2024-07-19 09:35:00,15.0,15.03,14.97,15.0,148394.0,13.5009,13.5279,13.4739,13.5009,148394.0
2024-07-19 09:40:00,15.0,15.03,14.99,15.0,155021.0,13.5009,13.5279,13.4919,13.5009,155021.0
2024-07-19 09:45:00,14.99,15.04,14.97,15.03,248929.0,13.4919,13.5369,13.4739,13.5279,248929.0
2024-07-19 09:50:00,15.04,15.07,15.03,15.07,135640.0,13.5369,13.5639,13.5279,13.5639,135640.0
2024-07-19 09:55:00,15.06,15.08,15.05,15.07,93725.0,13.5549,13.5729,13.5459,13.5639,93725.0
2024-07-19 10:00:00,15.06,15.07,15.03,15.06,158545.0,13.5549,13.5639,13.5279,13.5549,158545.0
2024-07-19 10:05:00,15.06,15.09,15.05,15.09,86101.0,13.5549,13.5819,13.5459,13.5819,86101.0
2024-07-19 10:10:00,15.09,15.13,15.08,15.12,123618.0,13.5819,13.6179,13.5729,13.6089,123618.0
2024-07-19 10:15:00,15.11,15.11,15.05,15.07,138556.0,13.5999,13.5999,13.5459,13.5639,138556.0
2024-07-19 10:20:00,15.07,15.07,15.04,15.05,74071.0,13.5639,13.5639,13.5369,13.5459,74071.0
2024-07-19 10:25:00,15.05,15.06,15.03,15.04,220065.0,13.5459,13.5549,13.5279,13.5369,220065.0
2024-07-19 10:30:00,15.05,15.05,15.0,15.04,100172.0,13.5459,13.5459,13.5009,13.5369,100172.0
2024-07-19 10:35:00,15.04,15.07,15.03,15.06,109870.0,13.5369,13.5639,13.5279,13.5549,109870.0
2024-07-19 10:40:00,15.06,15.07,15.05,15.07,50506.0,13.5549,13.5639,13.5459,13.5639,50506.0
2024-07-19 10:45:00,15.07,15.07,15.02,15.02,142962.0,13.5639,13.5639,13.5189,13.5189,142962.0
2024-07-19 10:50:00,15.02,15.04,15.01,15.01,201418.0,13.5189,13.5369,13.5099,13.5099,201418.0
2024-07-19 10:55:00,15.02,15.04,14.99,15.03,128809.0,13.5189,13.5369,13.4919,13.5279,128809.0
2024-07-19 11:00:00,15.04,15.05,15.03,15.04,125858.0,13.5369,13.5459,13.5279,13.5369,125858.0
2024-07-19 11:05:00,15.04,15.05,15.02,15.04,140519.0,13.5369,13.5459,13.5189,13.5369,140519.0
2024-07-19 11:10:00,15.04,15.05,15.01,15.02,125038.0,13.5369,13.5459,13.5099,13.5189,125038.0
2024-07-19 11:15:00,15.02,15.05,15.01,15.05,110246.0,13.5189,13.5459,13.5099,13.5459,110246.0
2024-07-19 11:20:00,15.04,15.05,15.02,15.02,71367.0,13.5369,13.5459,13.5189,13.5189,71367.0
2024-07-19 11:25:00,15.03,15.03,14.95,14.96,165118.0,13.5279,13.5279,13.4559,13.4649,165118.0
2024-07-19 11:30:00,14.96,14.99,14.93,14.99,148012.0,13.4649,13.4919,13.4379,13.4919,148012.0
2024-07-19 11:35:00,14.99,14.99,14.97,14.98,60602.0,13.4919,13.4919,13.4739,13.4829,60602.0
2024-07-19 11:40:00,14.98,15.0,14.97,14.99,108469.0,13.4829,13.5009,13.4739,13.4919,108469.0
2024-07-19 11:45:00,14.99,15.0,14.97,15.0,116477.0,13.4919,13.5009,13.4739,13.5009,116477.0
2024-07-19 11:50:00,15.0,15.01,14.99,15.01,122277.0,13.5009,13.5099,13.4919,13.5099,122277.0
2024-07-19 11:55:00,15.01,15.02,15.0,15.01,62316.0,13.5099,13.5189,13.5009,13.5099,62316.0
2024-07-19 12:00:00,15.01,15.02,15.0,15.01,71108.0,13.5099,13.5189,13.5009,13.5099,71108.0
2024-07-19 12:05:00,15.0,15.01,14.99,15.0,154071.0,13.5009,13.5099,13.4919,13.5009,154071.0
2024-07-19 12:10:00,15.01,15.01,15.0,15.0,26818.0,13.5099,13.5099,13.5009,13.5009,26818.0
2024-07-19 12:15:00,15.0,15.01,14.98,14.98,118912.0,13.5009,13.5099,13.4829,13.4829,118912.0
2024-07-19 12:20:00,14.98,14.99,14.97,14.99,70883.0,13.4829,13.4919,13.4739,13.4919,70883.0
2024-07-19 12:25:00,14.99,14.99,14.97,14.98,48231.0,13.4919,13.4919,13.4739,13.4829,48231.0
2024-07-19 12:30:00,14.98,14.99,14.97,14.98,83664.0,13.4829,13.4919,13.4739,13.4829,83664.0
2024-07-19 12:35:00,14.97,14.98,14.95,14.96,95439.0,13.4739,13.4829,13.4559,13.4649,95439.0
2024-07-19 12:40:00,14.96,14.97,14.94,14.95,86555.0,13.4649,13.4739,13.4469,13.4559,86555.0
2024-07-19 12:45:00,14.95,14.95,14.94,14.95,33337.0,13.4559,13.4559,13.4469,13.4559,33337.0
2024-07-19 12:50:00,14.94,14.98,14.93,14.98,434117.0,13.4469,13.4829,13.4379,13.4829,434117.0
2024-07-19 12:55:00,14.98,14.99,14.97,14.99,107193.0,13.4829,13.4919,13.4739,13.4919,107193.0
2024-07-19 13:00:00,14.99,14.99,14.97,14.99,66682.0,13.4919,13.4919,13.4739,13.4919,66682.0
2024-07-19 13:05:00,14.99,15.0,14.98,14.99,123807.0,13.4919,13.5009,13.4829,13.4919,123807.0
2024-07-19 13:10:00,15.0,15.01,14.99,15.01,304883.0,13.5009,13.5099,13.4919,13.5099,304883.0
2024-07-19 13:15:00,15.01,15.01,15.0,15.01,92054.0,13.5099,13.5099,13.5009,13.5099,92054.0
2024-07-19 13:20:00,15.01,15.02,14.98,14.99,160885.0,13.5099,13.5189,13.4829,13.4919,160885.0
2024-07-19 13:25:00,14.99,14.99,14.96,14.98,97865.0,13.4919,13.4919,13.4649,13.4829,97865.0
2024-07-19 13:30:00,14.98,14.99,14.97,14.99,100974.0,13.4829,13.4919,13.4739,13.4919,100974.0
2024-07-19 13:35:00,14.98,15.01,14.98,15.01,72246.0,13.4829,13.5099,13.4829,13.5099,72246.0
2024-07-19 13:40:00,15.01,15.01,14.99,15.0,87936.0,13.5099,13.5099,13.4919,13.5009,87936.0
2024-07-19 13:45:00,15.0,15.01,14.99,15.0,59779.0,13.5009,13.5099,13.4919,13.5009,59779.0
2024-07-19 13:50:00,15.0,15.0,14.99,15.0,26176.0,13.5009,13.5009,13.4919,13.5009,26176.0
2024-07-19 13:55:00,15.0,15.0,14.98,14.99,35948.0,13.5009,13.5009,13.4829,13.4919,35948.0
2024-07-19 14:00:00,14.99,15.0,14.97,14.97,137106.0,13.4919,13.5009,13.4739,13.4739,137106.0
2024-07-19 14:05:00,14.98,14.98,14.96,14.98,61462.0,13.4829,13.4829,13.4649,13.4829,61462.0
2024-07-19 14:10:00,14.98,14.98,14.97,14.98,43476.0,13.4829,13.4829,13.4739,13.4829,43476.0
2024-07-19 14:15:00,14.97,14.98,14.97,14.97,23847.0,13.4739,13.4829,13.4739,13.4739,23847.0
2024-07-19 14:20:00,14.97,14.98,14.96,14.96,133782.0,13.4739,13.4829,13.4649,13.4649,133782.0
2024-07-19 14:25:00,14.96,14.98,14.95,14.96,129291.0,13.4649,13.4829,13.4559,13.4649,129291.0
2024-07-19 14:30:00,14.96,14.96,14.94,14.94,44239.0,13.4649,13.4649,13.4469,13.4469,44239.0
2024-07-19 14:35:00,14.95,14.95,14.91,14.92,257402.0,13.4559,13.4559,13.4199,13.4289,257402.0
2024-07-19 14:40:00,14.93,14.93,14.9,14.93,398879.0,13.4379,13.4379,13.4109,13.4379,398879.0
2024-07-19 14:45:00,14.92,14.94,14.92,14.93,79285.0,13.4289,13.4469,13.4289,13.4379,79285.0
2024-07-19 14:50:00,14.94,14.95,14.92,14.95,81289.0,13.4469,13.4559,13.4289,13.4559,81289.0
2024-07-19 14:55:00,14.95,14.95,14.93,14.94,68364.0,13.4559,13.4559,13.4379,13.4469,68364.0
2024-07-19 15:00:00,14.93,14.98,14.93,14.98,170788.0,13.4379,13.4829,13.4379,13.4829,170788.0
2024-07-19 15:05:00,14.98,14.98,14.96,14.96,191896.0,13.4829,13.4829,13.4649,13.4649,191896.0
2024-07-19 15:10:00,14.96,14.97,14.95,14.96,127249.0,13.4649,13.4739,13.4559,13.4649,127249.0
2024-07-19 15:15:00,14.95,14.96,14.93,14.93,180217.0,13.4559,13.4649,13.4379,13.4379,180217.0
2024-07-19 15:20:00,14.93,14.94,14.93,14.94,85536.0,13.4379,13.4469,13.4379,13.4469,85536.0
2024-07-19 15:25:00,14.94,14.94,14.91,14.92,255725.0,13.4469,13.4469,13.4199,13.4289,255725.0
2024-07-19 15:30:00,14.92,14.95,14.91,14.95,415669.0,13.4289,13.4559,13.4199,13.4559,415669.0
2024-07-19 15:35:00,14.95,14.95,14.92,14.93,112130.0,13.4559,13.4559,13.4289,13.4379,112130.0
2024-07-19 15:40:00,14.93,14.94,14.91,14.92,189249.0,13.4379,13.4469,13.4199,13.4289,189249.0
2024-07-19 15:45:00,14.92,14.93,14.91,14.93,201175.0,13.4289,13.4379,13.4199,13.4379,201175.0
2024-07-19 15:50:00,14.93,14.94,14.92,14.93,230319.0,13.4379,13.4469,13.4289,13.4379,230319.0
2024-07-19 15:55:00,14.92,14.95,14.91,14.94,884876.0,13.4289,13.4559,13.4199,13.4469,884876.0
2024-07-22 09:30:00,15.01,15.06,14.98,15.01,440816.0,13.5099,13.5549,13.4829,13.5099,440816.0
2024-07-22 09:35:00,15.01,15.02,14.94,14.96,125864.0,13.5099,13.5189,13.4469,13.4649,125864.0
2024-07-22 09:40:00,14.96,15.01,14.94,14.94,150896.0,13.4649,13.5099,13.4469,13.4469,150896.0
2024-07-22 09:45:00,14.93,14.95,14.9,14.91,154204.0,13.4379,13.4559,13.4109,13.4199,154204.0
2024-07-22 09:50:00,14.91,14.91,14.87,14.89,146731.0,13.4199,13.4199,13.3839,13.4019,146731.0
2024-07-22 09:55:00,14.89,14.92,14.88,14.89,124841.0,13.4019,13.4289,13.3929,13.4019,124841.0
2024-07-22 10:00:00,14.89,14.91,14.87,14.9,196608.0,13.4019,13.4199,13.3839,13.4109,196608.0
2024-07-22 10:05:00,14.9,14.9,14.86,14.88,226952.0,13.4109,13.4109,13.3749,13.3929,226952.0
2024-07-22 10:10:00,14.88,14.92,14.87,14.9,237281.0,13.3929,13.4289,13.3839,13.4109,237281.0
2024-07-22 10:15:00,14.9,14.91,14.86,14.88,148571.0,13.4109,13.4199,13.3749,13.3929,148571.0
2024-07-22 10:20:00,14.88,14.9,14.88,14.89,118906.0,13.3929,13.4109,13.3929,13.4019,118906.0
2024-07-22 10:25:00,14.89,14.91,14.88,14.9,139210.0,13.4019,13.4199,13.3929,13.4109,139210.0
2024-07-22 10:30:00,14.91,14.93,14.89,14.92,151088.0,13.4199,13.4379,13.4019,13.4289,151088.0
2024-07-22 10:35:00,14.93,14.94,14.91,14.91,96540.0,13.4379,13.4469,13.4199,13.4199,96540.0
2024-07-22 10:40:00,14.92,14.93,14.89,14.9,113551.0,13.4289,13.4379,13.4019,13.4109,113551.0
2024-07-22 10:45:00,14.9,14.91,14.88,14.91,126626.0,13.4109,13.4199,13.3929,13.4199,126626.0
2024-07-22 10:50:00,14.91,14.92,14.9,14.92,89519.0,13.4199,13.4289,13.4109,13.4289,89519.0
2024-07-22 10:55:00,14.92,14.94,14.91,14.93,456887.0,13.4289,13.4469,13.4199,13.4379,456887.0
2024-07-22 11:00:00,14.93,14.93,14.91,14.92,133225.0,13.4379,13.4379,13.4199,13.4289,133225.0
2024-07-22 11:05:00,14.91,14.92,14.89,14.89,67008.0,13.4199,13.4289,13.4019,13.4019,67008.0
2024-07-22 11:10:00,14.9,14.91,14.88,14.91,77482.0,13.4109,13.4199,13.3929,13.4199,77482.0
2024-07-22 11:15:00,14.91,14.91,14.88,14.89,105575.0,13.4199,13.4199,13.3929,13.4019,105575.0
2024-07-22 11:20:00,14.89,14.9,14.86,14.87,130369.0,13.4019,13.4109,13.3749,13.3839,130369.0
2024-07-22 11:25:00,14.87,14.87,14.85,14.85,134899.0,13.3839,13.3839,13.3659,13.3659,134899.0
2024-07-22 11:30:00,14.86,14.88,14.85,14.88,165292.0,13.3749,13.3929,13.3659,13.3929,165292.0
2024-07-22 11:35:00,14.88,14.88,14.85,14.86,242551.0,13.3929,13.3929,13.3659,13.3749,242551.0
2024-07-22 11:40:00,14.87,14.88,14.86,14.87,108284.0,13.3839,13.3929,13.3749,13.3839,108284.0
2024-07-22 11:45:00,14.88,14.89,14.86,14.86,38889.0,13.3929,13.4019,13.3749,13.3749,38889.0
2024-07-22 11:50:00,14.87,14.88,14.86,14.87,109145.0,13.3839,13.3929,13.3749,13.3839,109145.0
2024-07-22 11:55:00,14.87,14.89,14.87,14.87,98850.0,13.3839,13.4019,13.3839,13.3839,98850.0
2024-07-22 12:00:00,14.88,14.89,14.86,14.89,166456.0,13.3929,13.4019,13.3749,13.4019,166456.0
2024-07-22 12:05:00,14.89,14.9,14.88,14.89,108911.0,13.4019,13.4109,13.3929,13.4019,108911.0
2024-07-22 12:10:00,14.89,14.89,14.86,14.88,173537.0,13.4019,13.4019,13.3749,13.3929,173537.0
2024-07-22 12:15:00,14.89,14.92,14.88,14.9,151853.0,13.4019,13.4289,13.3929,13.4109,151853.0
2024-07-22 12:20:00,14.9,14.91,14.89,14.9,67448.0,13.4109,13.4199,13.4019,13.4109,67448.0
2024-07-22 12:25:00,14.9,14.9,14.88,14.89,120391.0,13.4109,13.4109,13.3929,13.4019,120391.0
2024-07-22 12:30:00,14.89,14.9,14.88,14.9,69413.0,13.4019,13.4109,13.3929,13.4109,69413.0
2024-07-22 12:35:00,14.89,14.9,14.89,14.9,62856.0,13.4019,13.4109,13.4019,13.4109,62856.0
2024-07-22 12:40:00,14.9,14.91,14.89,14.9,102052.0,13.4109,13.4199,13.4019,13.4109,102052.0
2024-07-22 12:45:00,14.9,14.9,14.85,14.85,515187.0,13.4109,13.4109,13.3659,13.3659,515187.0
2024-07-22 12:50:00,14.86,14.87,14.84,14.86,224982.0,13.3749,13.3839,13.3569,13.3749,224982.0
2024-07-22 12:55:00,14.86,14.87,14.82,14.83,191866.0,13.3749,13.3839,13.3389,13.3479,191866.0
2024-07-22 13:00:00,14.84,14.84,14.83,14.83,99568.0,13.3569,13.3569,13.3479,13.3479,99568.0
2024-07-22 13:05:00,14.84,14.87,14.83,14.84,134066.0,13.3569,13.3839,13.3479,13.3569,134066.0
2024-07-22 13:10:00,14.84,14.86,14.84,14.84,69867.0,13.3569,13.3749,13.3569,13.3569,69867.0
2024-07-22 13:15:00,14.85,14.85,14.83,14.85,71407.0,13.3659,13.3659,13.3479,13.3659,71407.0
2024-07-22 13:20:00,14.85,14.85,14.84,14.85,37404.0,13.3659,13.3659,13.3569,13.3659,37404.0
2024-07-22 13:25:00,14.85,14.88,14.84,14.87,79952.0,13.3659,13.3929,13.3569,13.3839,79952.0
2024-07-22 13:30:00,14.88,14.88,14.86,14.87,100084.0,13.3929,13.3929,13.3749,13.3839,100084.0
2024-07-22 13:35:00,14.87,14.87,14.85,14.87,59855.0,13.3839,13.3839,13.3659,13.3839,59855.0
2024-07-22 13:40:00,14.87,14.87,14.86,14.86,25153.0,13.3839,13.3839,13.3749,13.3749,25153.0
2024-07-22 13:45:00,14.86,14.89,14.86,14.88,121819.0,13.3749,13.4019,13.3749,13.3929,121819.0
2024-07-22 13:50:00,14.89,14.89,14.87,14.89,43619.0,13.4019,13.4019,13.3839,13.4019,43619.0
2024-07-22 13:55:00,14.89,14.89,14.86,14.87,80354.0,13.4019,13.4019,13.3749,13.3839,80354.0
2024-07-22 14:00:00,14.87,14.87,14.84,14.85,105277.0,13.3839,13.3839,13.3569,13.3659,105277.0
2024-07-22 14:05:00,14.85,14.85,14.84,14.84,80309.0,13.3659,13.3659,13.3569,13.3569,80309.0
2024-07-22 14:10:00,14.85,14.85,14.81,14.82,94021.0,13.3659,13.3659,13.3299,13.3389,94021.0
2024-07-22 14:15:00,14.82,14.83,14.81,14.82,82659.0,13.3389,13.3479,13.3299,13.3389,82659.0
2024-07-22 14:20:00,14.82,14.83,14.81,14.82,48293.0,13.3389,13.3479,13.3299,13.3389,48293.0
2024-07-22 14:25:00,14.82,14.82,14.8,14.81,50163.0,13.3389,13.3389,13.3209,13.3299,50163.0
2024-07-22 14:30:00,14.81,14.81,14.8,14.81,62431.0,13.3299,13.3299,13.3209,13.3299,62431.0
2024-07-22 14:35:00,14.81,14.81,14.78,14.8,106438.0,13.3299,13.3299,13.3029,13.3209,106438.0
2024-07-22 14:40:00,14.8,14.8,14.77,14.79,73518.0,13.3209,13.3209,13.2939,13.3119,73518.0
2024-07-22 14:45:00,14.79,14.79,14.78,14.79,18325.0,13.3119,13.3119,13.3029,13.3119,18325.0
2024-07-22 14:50:00,14.79,14.8,14.78,14.79,72888.0,13.3119,13.3209,13.3029,13.3119,72888.0
2024-07-22 14:55:00,14.79,14.8,14.78,14.79,35181.0,13.3119,13.3209,13.3029,13.3119,35181.0
2024-07-22 15:00:00,14.79,14.8,14.77,14.79,221050.0,13.3119,13.3209,13.2939,13.3119,221050.0
2024-07-22 15:05:00,14.79,14.8,14.77,14.78,105835.0,13.3119,13.3209,13.2939,13.3029,105835.0
2024-07-22 15:10:00,14.77,14.77,14.76,14.76,34798.0,13.2939,13.2939,13.2849,13.2849,34798.0
2024-07-22 15:15:00,14.76,14.77,14.74,14.75,103721.0,13.2849,13.2939,13.2669,13.2759,103721.0
2024-07-22 15:20:00,14.75,14.75,14.74,14.75,58465.0,13.2759,13.2759,13.2669,13.2759,58465.0
2024-07-22 15:25:00,14.74,14.76,14.74,14.75,137395.0,13.2669,13.2849,13.2669,13.2759,137395.0
2024-07-22 15:30:00,14.75,14.77,14.74,14.75,361753.0,13.2759,13.2939,13.2669,13.2759,361753.0
2024-07-22 15:35:00,14.76,14.77,14.75,14.76,211403.0,13.2849,13.2939,13.2759,13.2849,211403.0
2024-07-22 15:40:00,14.77,14.77,14.75,14.76,103070.0,13.2939,13.2939,13.2759,13.2849,103070.0
2024-07-22 15:45:00,14.75,14.76,14.74,14.75,189347.0,13.2759,13.2849,13.2669,13.2759,189347.0
2024-07-22 15:50:00,14.74,14.75,14.74,14.75,138663.0,13.2669,13.2759,13.2669,13.2759,138663.0
2024-07-22 15:55:00,14.74,14.75,14.72,14.75,1155375.0,13.2669,13.2759,13.2489,13.2759,1155375.0
2024-07-23 09:30:00,14.6,14.62,14.52,14.54,255694.0,13.1409,13.1589,13.0689,13.0869,255694.0
2024-07-23 09:35:00,14.54,14.58,14.52,14.56,78337.0,13.0869,13.1229,13.0689,13.1049,78337.0
2024-07-23 09:40:00,14.56,14.57,14.52,14.53,76706.0,13.1049,13.1139,13.0689,13.0779,76706.0
2024-07-23 09:45:00,14.53,14.54,14.51,14.53,132982.0,13.0779,13.0869,13.0599,13.0779,132982.0
2024-07-23 09:50:00,14.53,14.55,14.52,14.53,129902.0,13.0779,13.0959,13.0689,13.0779,129902.0
2024-07-23 09:55:00,14.54,14.57,14.53,14.56,138984.0,13.0869,13.1139,13.0779,13.1049,138984.0
2024-07-23 10:00:00,14.55,14.59,14.55,14.57,150366.0,13.0959,13.1319,13.0959,13.1139,150366.0
2024-07-23 10:05:00,14.57,14.57,14.53,14.54,69337.0,13.1139,13.1139,13.0779,13.0869,69337.0
2024-07-23 10:10:00,14.54,14.61,14.54,14.6,149979.0,13.0869,13.1499,13.0869,13.1409,149979.0
2024-07-23 10:15:00,14.6,14.62,14.58,14.6,114415.0,13.1409,13.1589,13.1229,13.1409,114415.0
2024-07-23 10:20:00,14.6,14.61,14.58,14.61,69881.0,13.1409,13.1499,13.1229,13.1499,69881.0
2024-07-23 10:25:00,14.61,14.64,14.61,14.62,98037.0,13.1499,13.1769,13.1499,13.1589,98037.0
2024-07-23 10:30:00,14.62,14.66,14.61,14.66,115055.0,13.1589,13.1949,13.1499,13.1949,115055.0
2024-07-23 10:35:00,14.66,14.71,14.66,14.69,211855.0,13.1949,13.2399,13.1949,13.2219,211855.0
2024-07-23 10:40:00,14.68,14.7,14.65,14.7,274426.0,13.2129,13.2309,13.1859,13.2309,274426.0
2024-07-23 10:45:00,14.7,14.71,14.67,14.68,217968.0,13.2309,13.2399,13.2039,13.2129,217968.0
2024-07-23 10:50:00,14.69,14.69,14.65,14.67,89824.0,13.2219,13.2219,13.1859,13.2039,89824.0
2024-07-23 10:55:00,14.66,14.67,14.64,14.66,64234.0,13.1949,13.2039,13.1769,13.1949,64234.0
2024-07-23 11:00:00,14.66,14.67,14.65,14.65,107699.0,13.1949,13.2039,13.1859,13.1859,107699.0
2024-07-23 11:05:00,14.65,14.66,14.63,14.65,64024.0,13.1859,13.1949,13.1679,13.1859,64024.0
2024-07-23 11:10:00,14.64,14.65,14.63,14.65,42266.0,13.1769,13.1859,13.1679,13.1859,42266.0
2024-07-23 11:15:00,14.65,14.65,14.63,14.65,135980.0,13.1859,13.1859,13.1679,13.1859,135980.0
2024-07-23 11:20:00,14.65,14.65,14.62,14.63,53844.0,13.1859,13.1859,13.1589,13.1679,53844.0
2024-07-23 11:25:00,14.62,14.63,14.61,14.62,56883.0,13.1589,13.1679,13.1499,13.1589,56883.0
2024-07-23 11:30:00,14.63,14.64,14.61,14.63,152129.0,13.1679,13.1769,13.1499,13.1679,152129.0
2024-07-23 11:35:00,14.63,14.64,14.62,14.62,109868.0,13.1679,13.1769,13.1589,13.1589,109868.0
2024-07-23 11:40:00,14.62,14.64,14.62,14.63,121867.0,13.1589,13.1769,13.1589,13.1679,121867.0
2024-07-23 11:45:00,14.63,14.63,14.6,14.61,163719.0,13.1679,13.1679,13.1409,13.1499,163719.0
2024-07-23 11:50:00,14.61,14.62,14.59,14.61,218537.0,13.1499,13.1589,13.1319,13.1499,218537.0
2024-07-23 11:55:00,14.61,14.62,14.6,14.62,52816.0,13.1499,13.1589,13.1409,13.1589,52816.0
2024-07-23 12:00:00,14.62,14.65,14.62,14.65,75774.0,13.1589,13.1859,13.1589,13.1859,75774.0
2024-07-23 12:05:00,14.64,14.67,14.64,14.66,76184.0,13.1769,13.2039,13.1769,13.1949,76184.0
2024-07-23 12:10:00,14.66,14.66,14.64,14.65,104303.0,13.1949,13.1949,13.1769,13.1859,104303.0
2024-07-23 12:15:00,14.65,14.65,14.63,14.64,97360.0,13.1859,13.1859,13.1679,13.1769,97360.0
2024-07-23 12:20:00,14.64,14.65,14.6,14.61,140308.0,13.1769,13.1859,13.1409,13.1499,140308.0
2024-07-23 12:25:00,14.61,14.62,14.59,14.6,113455.0,13.1499,13.1589,13.1319,13.1409,113455.0
2024-07-23 12:30:00,14.59,14.6,14.59,14.6,57718.0,13.1319,13.1409,13.1319,13.1409,57718.0
2024-07-23 12:35:00,14.6,14.61,14.59,14.59,114037.0,13.1409,13.1499,13.1319,13.1319,114037.0
2024-07-23 12:40:00,14.59,14.63,14.59,14.63,170870.0,13.1319,13.1679,13.1319,13.1679,170870.0
2024-07-23 12:45:00,14.63,14.63,14.61,14.62,129084.0,13.1679,13.1679,13.1499,13.1589,129084.0
2024-07-23 12:50:00,14.62,14.63,14.59,14.62,146490.0,13.1589,13.1679,13.1319,13.1589,146490.0
2024-07-23 12:55:00,14.62,14.64,14.61,14.64,61302.0,13.1589,13.1769,13.1499,13.1769,61302.0
2024-07-23 13:00:00,14.64,14.65,14.63,14.65,69721.0,13.1769,13.1859,13.1679,13.1859,69721.0
2024-07-23 13:05:00,14.65,14.65,14.63,14.65,98387.0,13.1859,13.1859,13.1679,13.1859,98387.0
2024-07-23 13:10:00,14.65,14.66,14.64,14.64,80342.0,13.1859,13.1949,13.1769,13.1769,80342.0
2024-07-23 13:15:00,14.64,14.64,14.62,14.62,54402.0,13.1769,13.1769,13.1589,13.1589,54402.0
2024-07-23 13:20:00,14.62,14.64,14.62,14.63,67940.0,13.1589,13.1769,13.1589,13.1679,67940.0
2024-07-23 13:25:00,14.63,14.64,14.6,14.61,65829.0,13.1679,13.1769,13.1409,13.1499,65829.0
2024-07-23 13:30:00,14.61,14.61,14.58,14.6,122780.0,13.1499,13.1499,13.1229,13.1409,122780.0
2024-07-23 13:35:00,14.6,14.62,14.59,14.61,85517.0,13.1409,13.1589,13.1319,13.1499,85517.0
2024-07-23 13:40:00,14.62,14.62,14.58,14.59,57492.0,13.1589,13.1589,13.1229,13.1319,57492.0
2024-07-23 13:45:00,14.59,14.61,14.59,14.6,64022.0,13.1319,13.1499,13.1319,13.1409,64022.0
2024-07-23 13:50:00,14.6,14.6,14.58,14.59,45134.0,13.1409,13.1409,13.1229,13.1319,45134.0
2024-07-23 13:55:00,14.59,14.59,14.56,14.57,79645.0,13.1319,13.1319,13.1049,13.1139,79645.0
2024-07-23 14:00:00,14.57,14.58,14.56,14.58,71280.0,13.1139,13.1229,13.1049,13.1229,71280.0
2024-07-23 14:05:00,14.58,14.59,14.57,14.58,68563.0,13.1229,13.1319,13.1139,13.1229,68563.0
2024-07-23 14:10:00,14.57,14.59,14.56,14.57,174224.0,13.1139,13.1319,13.1049,13.1139,174224.0
2024-07-23 14:15:00,14.57,14.57,14.54,14.56,135338.0,13.1139,13.1139,13.0869,13.1049,135338.0
2024-07-23 14:20:00,14.56,14.56,14.54,14.55,59630.0,13.1049,13.1049,13.0869,13.0959,59630.0
2024-07-23 14:25:00,14.55,14.56,14.53,14.54,127760.0,13.0959,13.1049,13.0779,13.0869,127760.0
2024-07-23 14:30:00,14.54,14.58,14.54,14.58,142292.0,13.0869,13.1229,13.0869,13.1229,142292.0
2024-07-23 14:35:00,14.58,14.59,14.57,14.58,148288.0,13.1229,13.1319,13.1139,13.1229,148288.0
2024-07-23 14:40:00,14.58,14.59,14.56,14.57,97028.0,13.1229,13.1319,13.1049,13.1139,97028.0
2024-07-23 14:45:00,14.56,14.58,14.56,14.58,41513.0,13.1049,13.1229,13.1049,13.1229,41513.0
2024-07-23 14:50:00,14.57,14.58,14.56,14.57,46637.0,13.1139,13.1229,13.1049,13.1139,46637.0
2024-07-23 14:55:00,14.57,14.58,14.57,14.57,18026.0,13.1139,13.1229,13.1139,13.1139,18026.0
2024-07-23 15:00:00,14.57,14.57,14.56,14.56,53232.0,13.1139,13.1139,13.1049,13.1049,53232.0
2024-07-23 15:05:00,14.56,14.57,14.56,14.57,89731.0,13.1049,13.1139,13.1049,13.1139,89731.0
2024-07-23 15:10:00,14.57,14.57,14.55,14.55,67935.0,13.1139,13.1139,13.0959,13.0959,67935.0
2024-07-23 15:15:00,14.55,14.57,14.55,14.56,116402.0,13.0959,13.1139,13.0959,13.1049,116402.0
2024-07-23 15:20:00,14.56,14.58,14.55,14.57,142438.0,13.1049,13.1229,13.0959,13.1139,142438.0
2024-07-23 15:25:00,14.56,14.58,14.56,14.57,138773.0,13.1049,13.1229,13.1049,13.1139,138773.0
2024-07-23 15:30:00,14.57,14.57,14.56,14.57,58643.0,13.1139,13.1139,13.1049,13.1139,58643.0
2024-07-23 15:35:00,14.56,14.57,14.55,14.57,102537.0,13.1049,13.1139,13.0959,13.1139,102537.0
2024-07-23 15:40:00,14.56,14.57,14.54,14.54,81618.0,13.1049,13.1139,13.0869,13.0869,81618.0
2024-07-23 15:45:00,14.54,14.55,14.54,14.54,62972.0,13.0869,13.0959,13.0869,13.0869,62972.0
2024-07-23 15:50:00,14.54,14.57,14.54,14.56,356980.0,13.0869,13.1139,13.0869,13.1049,356980.0
2024-07-23 15:55:00,14.56,14.58,14.55,14.57,779403.0,13.1049,13.1229,13.0959,13.1139,779403.0
2024-07-24 09:30:00,14.46,14.55,14.44,14.54,290359.0,13.0149,13.0959,12.9969,13.0869,290359.0
2024-07-24 09:35:00,14.54,14.58,14.52,14.58,78763.0,13.0869,13.1229,13.0689,13.1229,78763.0
2024-07-24 09:40:00,14.58,14.63,14.58,14.6,129000.0,13.1229,13.1679,13.1229,13.1409,129000.0
2024-07-24 09:45:00,14.61,14.62,14.57,14.58,96131.0,13.1499,13.1589,13.1139,13.1229,96131.0
2024-07-24 09:50:00,14.59,14.59,14.56,14.58,153473.0,13.1319,13.1319,13.1049,13.1229,153473.0
2024-07-24 09:55:00,14.58,14.6,14.56,14.57,88670.0,13.1229,13.1409,13.1049,13.1139,88670.0
2024-07-24 10:00:00,14.56,14.6,14.55,14.56,198843.0,13.1049,13.1409,13.0959,13.1049,198843.0
2024-07-24 10:05:00,14.56,14.57,14.54,14.56,224460.0,13.1049,13.1139,13.0869,13.1049,224460.0
2024-07-24 10:10:00,14.56,14.6,14.54,14.59,326706.0,13.1049,13.1409,13.0869,13.1319,326706.0
2024-07-24 10:15:00,14.6,14.64,14.57,14.64,109950.0,13.1409,13.1769,13.1139,13.1769,109950.0
2024-07-24 10:20:00,14.64,14.64,14.61,14.63,72211.0,13.1769,13.1769,13.1499,13.1679,72211.0
2024-07-24 10:25:00,14.63,14.65,14.62,14.64,74886.0,13.1679,13.1859,13.1589,13.1769,74886.0
2024-07-24 10:30:00,14.63,14.66,14.63,14.64,156546.0,13.1679,13.1949,13.1679,13.1769,156546.0
2024-07-24 10:35:00,14.63,14.69,14.63,14.68,99026.0,13.1679,13.2219,13.1679,13.2129,99026.0
2024-07-24 10:40:00,14.68,14.68,14.65,14.67,94230.0,13.2129,13.2129,13.1859,13.2039,94230.0
2024-07-24 10:45:00,14.67,14.69,14.65,14.69,73344.0,13.2039,13.2219,13.1859,13.2219,73344.0
2024-07-24 10:50:00,14.69,14.7,14.66,14.67,68888.0,13.2219,13.2309,13.1949,13.2039,68888.0
2024-07-24 10:55:00,14.67,14.7,14.66,14.68,121260.0,13.2039,13.2309,13.1949,13.2129,121260.0
2024-07-24 11:00:00,14.68,14.69,14.67,14.68,71679.0,13.2129,13.2219,13.2039,13.2129,71679.0
2024-07-24 11:05:00,14.69,14.72,14.68,14.71,125874.0,13.2219,13.2489,13.2129,13.2399,125874.0
2024-07-24 11:10:00,14.71,14.72,14.7,14.71,71157.0,13.2399,13.2489,13.2309,13.2399,71157.0
2024-07-24 11:15:00,14.71,14.73,14.7,14.7,153533.0,13.2399,13.2579,13.2309,13.2309,153533.0
2024-07-24 11:20:00,14.71,14.71,14.67,14.68,108677.0,13.2399,13.2399,13.2039,13.2129,108677.0
2024-07-24 11:25:00,14.68,14.69,14.65,14.67,123256.0,13.2129,13.2219,13.1859,13.2039,123256.0
2024-07-24 11:30:00,14.67,14.68,14.65,14.66,77860.0,13.2039,13.2129,13.1859,13.1949,77860.0
2024-07-24 11:35:00,14.66,14.66,14.62,14.64,134063.0,13.1949,13.1949,13.1589,13.1769,134063.0
2024-07-24 11:40:00,14.64,14.64,14.6,14.61,77147.0,13.1769,13.1769,13.1409,13.1499,77147.0
2024-07-24 11:45:00,14.6,14.62,14.59,14.62,100028.0,13.1409,13.1589,13.1319,13.1589,100028.0
2024-07-24 11:50:00,14.62,14.63,14.59,14.6,127858.0,13.1589,13.1679,13.1319,13.1409,127858.0
2024-07-24 11:55:00,14.59,14.61,14.56,14.57,136915.0,13.1319,13.1499,13.1049,13.1139,136915.0
2024-07-24 12:00:00,14.57,14.58,14.54,14.54,167678.0,13.1139,13.1229,13.0869,13.0869,167678.0
2024-07-24 12:05:00,14.54,14.55,14.52,14.54,125651.0,13.0869,13.0959,13.0689,13.0869,125651.0
2024-07-24 12:10:00,14.54,14.55,14.52,14.54,124558.0,13.0869,13.0959,13.0689,13.0869,124558.0
2024-07-24 12:15:00,14.54,14.6,14.54,14.6,186586.0,13.0869,13.1409,13.0869,13.1409,186586.0
2024-07-24 12:20:00,14.59,14.59,14.56,14.57,154624.0,13.1319,13.1319,13.1049,13.1139,154624.0
2024-07-24 12:25:00,14.57,14.58,14.55,14.58,128605.0,13.1139,13.1229,13.0959,13.1229,128605.0
2024-07-24 12:30:00,14.58,14.59,14.56,14.59,76949.0,13.1229,13.1319,13.1049,13.1319,76949.0
2024-07-24 12:35:00,14.58,14.59,14.57,14.57,27292.0,13.1229,13.1319,13.1139,13.1139,27292.0
2024-07-24 12:40:00,14.57,14.58,14.56,14.58,111983.0,13.1139,13.1229,13.1049,13.1229,111983.0
2024-07-24 12:45:00,14.58,14.6,14.57,14.58,176788.0,13.1229,13.1409,13.1139,13.1229,176788.0
2024-07-24 12:50:00,14.58,14.59,14.57,14.57,89503.0,13.1229,13.1319,13.1139,13.1139,89503.0
2024-07-24 12:55:00,14.58,14.58,14.56,14.57,50410.0,13.1229,13.1229,13.1049,13.1139,50410.0
2024-07-24 13:00:00,14.57,14.58,14.55,14.57,103005.0,13.1139,13.1229,13.0959,13.1139,103005.0
2024-07-24 13:05:00,14.57,14.59,14.56,14.59,80518.0,13.1139,13.1319,13.1049,13.1319,80518.0
2024-07-24 13:10:00,14.59,14.61,14.58,14.59,104846.0,13.1319,13.1499,13.1229,13.1319,104846.0
2024-07-24 13:15:00,14.6,14.6,14.58,14.59,44222.0,13.1409,13.1409,13.1229,13.1319,44222.0
2024-07-24 13:20:00,14.58,14.59,14.57,14.58,119714.0,13.1229,13.1319,13.1139,13.1229,119714.0
2024-07-24 13:25:00,14.58,14.58,14.55,14.57,94797.0,13.1229,13.1229,13.0959,13.1139,94797.0
2024-07-24 13:30:00,14.56,14.57,14.55,14.56,49806.0,13.1049,13.1139,13.0959,13.1049,49806.0
2024-07-24 13:35:00,14.56,14.58,14.55,14.58,73605.0,13.1049,13.1229,13.0959,13.1229,73605.0
2024-07-24 13:40:00,14.58,14.58,14.56,14.58,73386.0,13.1229,13.1229,13.1049,13.1229,73386.0
2024-07-24 13:45:00,14.58,14.58,14.56,14.57,57526.0,13.1229,13.1229,13.1049,13.1139,57526.0
2024-07-24 13:50:00,14.57,14.57,14.55,14.57,65940.0,13.1139,13.1139,13.0959,13.1139,65940.0
2024-07-24 13:55:00,14.56,14.57,14.54,14.54,84687.0,13.1049,13.1139,13.0869,13.0869,84687.0
2024-07-24 14:00:00,14.54,14.55,14.52,14.53,195187.0,13.0869,13.0959,13.0689,13.0779,195187.0
2024-07-24 14:05:00,14.53,14.54,14.52,14.53,92838.0,13.0779,13.0869,13.0689,13.0779,92838.0
2024-07-24 14:10:00,14.53,14.54,14.53,14.54,34796.0,13.0779,13.0869,13.0779,13.0869,34796.0
2024-07-24 14:15:00,14.54,14.54,14.52,14.54,37051.0,13.0869,13.0869,13.0689,13.0869,37051.0
2024-07-24 14:20:00,14.54,14.54,14.51,14.52,108311.0,13.0869,13.0869,13.0599,13.0689,108311.0
2024-07-24 14:25:00,14.52,14.53,14.5,14.5,113465.0,13.0689,13.0779,13.0509,13.0509,113465.0
2024-07-24 14:30:00,14.51,14.52,14.5,14.52,36710.0,13.0599,13.0689,13.0509,13.0689,36710.0
2024-07-24 14:35:00,14.52,14.52,14.51,14.52,54159.0,13.0689,13.0689,13.0599,13.0689,54159.0
2024-07-24 14:40:00,14.52,14.52,14.48,14.49,30750.0,13.0689,13.0689,13.0329,13.0419,30750.0
2024-07-24 14:45:00,14.49,14.5,14.48,14.49,114463.0,13.0419,13.0509,13.0329,13.0419,114463.0
2024-07-24 14:50:00,14.5,14.5,14.48,14.5,56332.0,13.0509,13.0509,13.0329,13.0509,56332.0
2024-07-24 14:55:00,14.5,14.53,14.49,14.52,146755.0,13.0509,13.0779,13.0419,13.0689,146755.0
2024-07-24 15:00:00,14.53,14.53,14.5,14.51,181118.0,13.0779,13.0779,13.0509,13.0599,181118.0
2024-07-24 15:05:00,14.51,14.52,14.5,14.52,87864.0,13.0599,13.0689,13.0509,13.0689,87864.0
2024-07-24 15:10:00,14.52,14.52,14.5,14.51,63194.0,13.0689,13.0689,13.0509,13.0599,63194.0
2024-07-24 15:15:00,14.5,14.52,14.49,14.51,88052.0,13.0509,13.0689,13.0419,13.0599,88052.0
2024-07-24 15:20:00,14.51,14.51,14.5,14.51,50194.0,13.0599,13.0599,13.0509,13.0599,50194.0
2024-07-24 15:25:00,14.51,14.52,14.5,14.51,37867.0,13.0599,13.0689,13.0509,13.0599,37867.0
2024-07-24 15:30:00,14.52,14.52,14.5,14.52,74715.0,13.0689,13.0689,13.0509,13.0689,74715.0
2024-07-24 15:35:00,14.52,14.52,14.5,14.51,99778.0,13.0689,13.0689,13.0509,13.0599,99778.0
2024-07-24 15:40:00,14.51,14.51,14.49,14.5,68076.0,13.0599,13.0599,13.0419,13.0509,68076.0
2024-07-24 15:45:00,14.5,14.5,14.48,14.5,107946.0,13.0509,13.0509,13.0329,13.0509,107946.0
2024-07-24 15:50:00,14.5,14.51,14.49,14.5,172979.0,13.0509,13.0599,13.0419,13.0509,172979.0
2024-07-24 15:55:00,14.51,14.51,14.47,14.47,563345.0,13.0599,13.0599,13.0239,13.0239,563345.0
2024-07-25 09:30:00,14.44,14.44,14.3,14.31,249347.0,12.9969,12.9969,12.8709,12.8799,249347.0
2024-07-25 09:35:00,14.31,14.33,14.28,14.28,138821.0,12.8799,12.8979,12.8529,12.8529,138821.0
2024-07-25 09:40:00,14.29,14.35,14.28,14.34,162077.0,12.8619,12.9159,12.8529,12.9069,162077.0
2024-07-25 09:45:00,14.34,14.38,14.34,14.37,72018.0,12.9069,12.9429,12.9069,12.9339,72018.0
2024-07-25 09:50:00,14.37,14.39,14.34,14.35,73333.0,12.9339,12.9519,12.9069,12.9159,73333.0
2024-07-25 09:55:00,14.36,14.36,14.34,14.36,67725.0,12.9249,12.9249,12.9069,12.9249,67725.0
2024-07-25 10:00:00,14.36,14.36,14.32,14.34,80737.0,12.9249,12.9249,12.8889,12.9069,80737.0
2024-07-25 10:05:00,14.34,14.34,14.3,14.31,75679.0,12.9069,12.9069,12.8709,12.8799,75679.0
2024-07-25 10:10:00,14.31,14.35,14.3,14.34,106060.0,12.8799,12.9159,12.8709,12.9069,106060.0
2024-07-25 10:15:00,14.34,14.4,14.33,14.4,232569.0,12.9069,12.9609,12.8979,12.9609,232569.0
2024-07-25 10:20:00,14.4,14.4,14.37,14.4,149870.0,12.9609,12.9609,12.9339,12.9609,149870.0
2024-07-25 10:25:00,14.4,14.42,14.38,14.41,237639.0,12.9609,12.9789,12.9429,12.9699,237639.0
2024-07-25 10:30:00,14.41,14.42,14.38,14.39,273091.0,12.9699,12.9789,12.9429,12.9519,273091.0
2024-07-25 10:35:00,14.39,14.39,14.35,14.37,96779.0,12.9519,12.9519,12.9159,12.9339,96779.0
2024-07-25 10:40:00,14.36,14.38,14.35,14.35,120678.0,12.9249,12.9429,12.9159,12.9159,120678.0
2024-07-25 10:45:00,14.36,14.38,14.35,14.38,69462.0,12.9249,12.9429,12.9159,12.9429,69462.0
2024-07-25 10:50:00,14.38,14.4,14.36,14.4,67332.0,12.9429,12.9609,12.9249,12.9609,67332.0
2024-07-25 10:55:00,14.39,14.42,14.38,14.41,132185.0,12.9519,12.9789,12.9429,12.9699,132185.0
2024-07-25 11:00:00,14.42,14.44,14.41,14.43,156537.0,12.9789,12.9969,12.9699,12.9879,156537.0
2024-07-25 11:05:00,14.44,14.44,14.39,14.42,104698.0,12.9969,12.9969,12.9519,12.9789,104698.0
2024-07-25 11:10:00,14.42,14.42,14.4,14.4,82645.0,12.9789,12.9789,12.9609,12.9609,82645.0
2024-07-25 11:15:00,14.41,14.45,14.4,14.43,159709.0,12.9699,13.0059,12.9609,12.9879,159709.0
2024-07-25 11:20:00,14.44,14.45,14.42,14.45,160957.0,12.9969,13.0059,12.9789,13.0059,160957.0
2024-07-25 11:25:00,14.44,14.46,14.43,14.44,150698.0,12.9969,13.0149,12.9879,12.9969,150698.0
2024-07-25 11:30:00,14.45,14.45,14.43,14.44,127150.0,13.0059,13.0059,12.9879,12.9969,127150.0
2024-07-25 11:35:00,14.44,14.46,14.43,14.46,126477.0,12.9969,13.0149,12.9879,13.0149,126477.0
2024-07-25 11:40:00,14.46,14.49,14.45,14.47,331341.0,13.0149,13.0419,13.0059,13.0239,331341.0
2024-07-25 11:45:00,14.47,14.48,14.41,14.42,233489.0,13.0239,13.0329,12.9699,12.9789,233489.0
2024-07-25 11:50:00,14.42,14.43,14.41,14.43,116033.0,12.9789,12.9879,12.9699,12.9879,116033.0
2024-07-25 11:55:00,14.43,14.46,14.42,14.46,195064.0,12.9879,13.0149,12.9789,13.0149,195064.0
2024-07-25 12:00:00,14.45,14.46,14.43,14.44,89977.0,13.0059,13.0149,12.9879,12.9969,89977.0
2024-07-25 12:05:00,14.44,14.44,14.4,14.41,163479.0,12.9969,12.9969,12.9609,12.9699,163479.0
2024-07-25 12:10:00,14.41,14.44,14.4,14.44,131861.0,12.9699,12.9969,12.9609,12.9969,131861.0
2024-07-25 12:15:00,14.44,14.46,14.43,14.46,221646.0,12.9969,13.0149,12.9879,13.0149,221646.0
2024-07-25 12:20:00,14.46,14.47,14.45,14.46,354287.0,13.0149,13.0239,13.0059,13.0149,354287.0
2024-07-25 12:25:00,14.45,14.47,14.45,14.46,254631.0,13.0059,13.0239,13.0059,13.0149,254631.0
2024-07-25 12:30:00,14.45,14.46,14.43,14.45,150023.0,13.0059,13.0149,12.9879,13.0059,150023.0
2024-07-25 12:35:00,14.45,14.47,14.44,14.46,119309.0,13.0059,13.0239,12.9969,13.0149,119309.0
2024-07-25 12:40:00,14.46,14.48,14.45,14.48,107138.0,13.0149,13.0329,13.0059,13.0329,107138.0
2024-07-25 12:45:00,14.48,14.48,14.46,14.46,50064.0,13.0329,13.0329,13.0149,13.0149,50064.0
2024-07-25 12:50:00,14.46,14.48,14.46,14.47,160346.0,13.0149,13.0329,13.0149,13.0239,160346.0
2024-07-25 12:55:00,14.46,14.48,14.46,14.46,134520.0,13.0149,13.0329,13.0149,13.0149,134520.0
2024-07-25 13:00:00,14.46,14.48,14.45,14.47,521251.0,13.0149,13.0329,13.0059,13.0239,521251.0
2024-07-25 13:05:00,14.46,14.47,14.45,14.46,114934.0,13.0149,13.0239,13.0059,13.0149,114934.0
2024-07-25 13:10:00,14.46,14.47,14.44,14.45,184586.0,13.0149,13.0239,12.9969,13.0059,184586.0
2024-07-25 13:15:00,14.45,14.45,14.41,14.41,119912.0,13.0059,13.0059,12.9699,12.9699,119912.0
2024-07-25 13:20:00,14.41,14.42,14.4,14.41,78314.0,12.9699,12.9789,12.9609,12.9699,78314.0
2024-07-25 13:25:00,14.42,14.43,14.41,14.43,48011.0,12.9789,12.9879,12.9699,12.9879,48011.0
2024-07-25 13:30:00,14.43,14.43,14.42,14.43,17418.0,12.9879,12.9879,12.9789,12.9879,17418.0
2024-07-25 13:35:00,14.42,14.43,14.41,14.43,83181.0,12.9789,12.9879,12.9699,12.9879,83181.0
2024-07-25 13:40:00,14.43,14.46,14.42,14.45,186509.0,12.9879,13.0149,12.9789,13.0059,186509.0
2024-07-25 13:45:00,14.46,14.46,14.44,14.45,116241.0,13.0149,13.0149,12.9969,13.0059,116241.0
2024-07-25 13:50:00,14.44,14.45,14.42,14.43,150187.0,12.9969,13.0059,12.9789,12.9879,150187.0
2024-07-25 13:55:00,14.42,14.43,14.42,14.42,22864.0,12.9789,12.9879,12.9789,12.9789,22864.0
2024-07-25 14:00:00,14.43,14.45,14.41,14.45,106453.0,12.9879,13.0059,12.9699,13.0059,106453.0
2024-07-25 14:05:00,14.45,14.45,14.41,14.42,212518.0,13.0059,13.0059,12.9699,12.9789,212518.0
2024-07-25 14:10:00,14.42,14.44,14.41,14.43,115843.0,12.9789,12.9969,12.9699,12.9879,115843.0
2024-07-25 14:15:00,14.44,14.44,14.42,14.42,176517.0,12.9969,12.9969,12.9789,12.9789,176517.0
2024-07-25 14:20:00,14.43,14.44,14.4,14.41,133637.0,12.9879,12.9969,12.9609,12.9699,133637.0
2024-07-25 14:25:00,14.41,14.44,14.4,14.42,147887.0,12.9699,12.9969,12.9609,12.9789,147887.0
2024-07-25 14:30:00,14.43,14.44,14.42,14.43,88706.0,12.9879,12.9969,12.9789,12.9879,88706.0
2024-07-25 14:35:00,14.43,14.43,14.4,14.42,162131.0,12.9879,12.9879,12.9609,12.9789,162131.0
2024-07-25 14:40:00,14.41,14.42,14.4,14.41,217952.0,12.9699,12.9789,12.9609,12.9699,217952.0
2024-07-25 14:45:00,14.42,14.44,14.4,14.41,651120.0,12.9789,12.9969,12.9609,12.9699,651120.0
2024-07-25 14:50:00,14.42,14.43,14.41,14.41,105973.0,12.9789,12.9879,12.9699,12.9699,105973.0
2024-07-25 14:55:00,14.41,14.43,14.41,14.41,138049.0,12.9699,12.9879,12.9699,12.9699,138049.0
2024-07-25 15:00:00,14.41,14.43,14.41,14.42,137989.0,12.9699,12.9879,12.9699,12.9789,137989.0
2024-07-25 15:05:00,14.43,14.44,14.42,14.44,91268.0,12.9879,12.9969,12.9789,12.9969,91268.0
2024-07-25 15:10:00,14.44,14.46,14.43,14.46,63059.0,12.9969,13.0149,12.9879,13.0149,63059.0
2024-07-25 15:15:00,14.46,14.47,14.45,14.46,195499.0,13.0149,13.0239,13.0059,13.0149,195499.0
2024-07-25 15:20:00,14.46,14.49,14.45,14.49,157665.0,13.0149,13.0419,13.0059,13.0419,157665.0
2024-07-25 15:25:00,14.48,14.5,14.48,14.5,111729.0,13.0329,13.0509,13.0329,13.0509,111729.0
2024-07-25 15:30:00,14.5,14.5,14.47,14.48,129869.0,13.0509,13.0509,13.0239,13.0329,129869.0
2024-07-25 15:35:00,14.48,14.48,14.46,14.46,113153.0,13.0329,13.0329,13.0149,13.0149,113153.0
2024-07-25 15:40:00,14.46,14.48,14.46,14.46,101548.0,13.0149,13.0329,13.0149,13.0149,101548.0
2024-07-25 15:45:00,14.46,14.47,14.45,14.46,173942.0,13.0149,13.0239,13.0059,13.0149,173942.0
2024-07-25 15:50:00,14.46,14.48,14.45,14.46,340967.0,13.0149,13.0329,13.0059,13.0149,340967.0
2024-07-25 15:55:00,14.46,14.49,14.45,14.46,687732.0,13.0149,13.0419,13.0059,13.0149,687732.0
2024-07-26 09:30:00,14.46,14.46,14.41,14.44,193894.0,13.0149,13.0149,12.9699,12.9969,193894.0
2024-07-26 09:35:00,14.45,14.45,14.41,14.42,125969.0,13.0059,13.0059,12.9699,12.9789,125969.0
2024-07-26 09:40:00,14.42,14.46,14.42,14.44,100056.0,12.9789,13.0149,12.9789,12.9969,100056.0
2024-07-26 09:45:00,14.44,14.45,14.42,14.44,110359.0,12.9969,13.0059,12.9789,12.9969,110359.0
2024-07-26 09:50:00,14.45,14.46,14.43,14.46,88543.0,13.0059,13.0149,12.9879,13.0149,88543.0
2024-07-26 09:55:00,14.46,14.48,14.45,14.48,77067.0,13.0149,13.0329,13.0059,13.0329,77067.0
2024-07-26 10:00:00,14.48,14.48,14.44,14.45,154918.0,13.0329,13.0329,12.9969,13.0059,154918.0
2024-07-26 10:05:00,14.45,14.45,14.4,14.41,285556.0,13.0059,13.0059,12.9609,12.9699,285556.0
2024-07-26 10:10:00,14.41,14.46,14.4,14.42,199986.0,12.9699,13.0149,12.9609,12.9789,199986.0
2024-07-26 10:15:00,14.43,14.47,14.41,14.43,184829.0,12.9879,13.0239,12.9699,12.9879,184829.0
2024-07-26 10:20:00,14.43,14.44,14.4,14.42,91617.0,12.9879,12.9969,12.9609,12.9789,91617.0
2024-07-26 10:25:00,14.42,14.43,14.38,14.38,152610.0,12.9789,12.9879,12.9429,12.9429,152610.0
2024-07-26 10:30:00,14.38,14.4,14.37,14.39,128231.0,12.9429,12.9609,12.9339,12.9519,128231.0
2024-07-26 10:35:00,14.39,14.41,14.37,14.39,153486.0,12.9519,12.9699,12.9339,12.9519,153486.0
2024-07-26 10:40:00,14.39,14.41,14.37,14.41,76843.0,12.9519,12.9699,12.9339,12.9699,76843.0
2024-07-26 10:45:00,14.41,14.42,14.4,14.41,79885.0,12.9699,12.9789,12.9609,12.9699,79885.0
2024-07-26 10:50:00,14.41,14.41,14.37,14.38,70842.0,12.9699,12.9699,12.9339,12.9429,70842.0
2024-07-26 10:55:00,14.38,14.39,14.36,14.38,76128.0,12.9429,12.9519,12.9249,12.9429,76128.0
2024-07-26 11:00:00,14.38,14.41,14.37,14.4,79361.0,12.9429,12.9699,12.9339,12.9609,79361.0
2024-07-26 11:05:00,14.41,14.42,14.39,14.4,65034.0,12.9699,12.9789,12.9519,12.9609,65034.0
2024-07-26 11:10:00,14.4,14.4,14.38,14.38,77559.0,12.9609,12.9609,12.9429,12.9429,77559.0
2024-07-26 11:15:00,14.39,14.39,14.37,14.39,37658.0,12.9519,12.9519,12.9339,12.9519,37658.0
2024-07-26 11:20:00,14.39,14.39,14.38,14.39,63633.0,12.9519,12.9519,12.9429,12.9519,63633.0
2024-07-26 11:25:00,14.39,14.4,14.38,14.39,92348.0,12.9519,12.9609,12.9429,12.9519,92348.0
2024-07-26 11:30:00,14.39,14.39,14.36,14.36,45663.0,12.9519,12.9519,12.9249,12.9249,45663.0
2024-07-26 11:35:00,14.36,14.39,14.35,14.38,152808.0,12.9249,12.9519,12.9159,12.9429,152808.0
2024-07-26 11:40:00,14.38,14.4,14.37,14.4,74264.0,12.9429,12.9609,12.9339,12.9609,74264.0
2024-07-26 11:45:00,14.4,14.41,14.38,14.41,101853.0,12.9609,12.9699,12.9429,12.9699,101853.0
2024-07-26 11:50:00,14.4,14.43,14.4,14.42,120908.0,12.9609,12.9879,12.9609,12.9789,120908.0
2024-07-26 11:55:00,14.43,14.44,14.42,14.43,64827.0,12.9879,12.9969,12.9789,12.9879,64827.0
2024-07-26 12:00:00,14.43,14.44,14.42,14.43,35063.0,12.9879,12.9969,12.9789,12.9879,35063.0
2024-07-26 12:05:00,14.43,14.45,14.43,14.44,68324.0,12.9879,13.0059,12.9879,12.9969,68324.0
2024-07-26 12:10:00,14.44,14.46,14.44,14.46,57848.0,12.9969,13.0149,12.9969,13.0149,57848.0
2024-07-26 12:15:00,14.46,14.46,14.44,14.46,68448.0,13.0149,13.0149,12.9969,13.0149,68448.0
2024-07-26 12:20:00,14.46,14.48,14.45,14.48,150425.0,13.0149,13.0329,13.0059,13.0329,150425.0
2024-07-26 12:25:00,14.48,14.49,14.47,14.48,71377.0,13.0329,13.0419,13.0239,13.0329,71377.0
2024-07-26 12:30:00,14.48,14.48,14.45,14.45,79298.0,13.0329,13.0329,13.0059,13.0059,79298.0
2024-07-26 12:35:00,14.46,14.46,14.44,14.45,63730.0,13.0149,13.0149,12.9969,13.0059,63730.0
2024-07-26 12:40:00,14.45,14.46,14.44,14.46,53299.0,13.0059,13.0149,12.9969,13.0149,53299.0
2024-07-26 12:45:00,14.46,14.46,14.43,14.44,85647.0,13.0149,13.0149,12.9879,12.9969,85647.0
2024-07-26 12:50:00,14.44,14.47,14.44,14.46,88065.0,12.9969,13.0239,12.9969,13.0149,88065.0
2024-07-26 12:55:00,14.46,14.47,14.45,14.46,56794.0,13.0149,13.0239,13.0059,13.0149,56794.0
2024-07-26 13:00:00,14.46,14.47,14.45,14.46,46266.0,13.0149,13.0239,13.0059,13.0149,46266.0
2024-07-26 13:05:00,14.45,14.46,14.45,14.46,24574.0,13.0059,13.0149,13.0059,13.0149,24574.0
2024-07-26 13:10:00,14.46,14.48,14.45,14.46,84204.0,13.0149,13.0329,13.0059,13.0149,84204.0
2024-07-26 13:15:00,14.46,14.47,14.44,14.45,80702.0,13.0149,13.0239,12.9969,13.0059,80702.0
2024-07-26 13:20:00,14.45,14.48,14.44,14.47,82420.0,13.0059,13.0329,12.9969,13.0239,82420.0
2024-07-26 13:25:00,14.47,14.48,14.46,14.47,40403.0,13.0239,13.0329,13.0149,13.0239,40403.0
2024-07-26 13:30:00,14.46,14.47,14.46,14.46,27090.0,13.0149,13.0239,13.0149,13.0149,27090.0
2024-07-26 13:35:00,14.46,14.47,14.44,14.44,90053.0,13.0149,13.0239,12.9969,12.9969,90053.0
2024-07-26 13:40:00,14.44,14.45,14.42,14.44,61001.0,12.9969,13.0059,12.9789,12.9969,61001.0
2024-07-26 13:45:00,14.43,14.45,14.42,14.44,86224.0,12.9879,13.0059,12.9789,12.9969,86224.0
2024-07-26 13:50:00,14.43,14.44,14.41,14.43,102595.0,12.9879,12.9969,12.9699,12.9879,102595.0
2024-07-26 13:55:00,14.44,14.44,14.43,14.43,52602.0,12.9969,12.9969,12.9879,12.9879,52602.0
2024-07-26 14:00:00,14.43,14.45,14.43,14.44,27377.0,12.9879,13.0059,12.9879,12.9969,27377.0
2024-07-26 14:05:00,14.44,14.45,14.44,14.45,29852.0,12.9969,13.0059,12.9969,13.0059,29852.0
2024-07-26 14:10:00,14.45,14.55,14.44,14.49,1080101.0,13.0059,13.0959,12.9969,13.0419,1080101.0
2024-07-26 14:15:00,14.5,14.52,14.46,14.47,125767.0,13.0509,13.0689,13.0149,13.0239,125767.0
2024-07-26 14:20:00,14.46,14.48,14.46,14.48,72564.0,13.0149,13.0329,13.0149,13.0329,72564.0
2024-07-26 14:25:00,14.48,14.5,14.48,14.5,64460.0,13.0329,13.0509,13.0329,13.0509,64460.0
2024-07-26 14:30:00,14.5,14.5,14.49,14.5,36552.0,13.0509,13.0509,13.0419,13.0509,36552.0
2024-07-26 14:35:00,14.5,14.52,14.5,14.52,73420.0,13.0509,13.0689,13.0509,13.0689,73420.0
2024-07-26 14:40:00,14.52,14.52,14.46,14.46,138383.0,13.0689,13.0689,13.0149,13.0149,138383.0
2024-07-26 14:45:00,14.46,14.47,14.42,14.45,266552.0,13.0149,13.0239,12.9789,13.0059,266552.0
2024-07-26 14:50:00,14.45,14.48,14.44,14.45,132518.0,13.0059,13.0329,12.9969,13.0059,132518.0
2024-07-26 14:55:00,14.45,14.47,14.43,14.44,131951.0,13.0059,13.0239,12.9879,12.9969,131951.0
2024-07-26 15:00:00,14.44,14.46,14.44,14.45,52158.0,12.9969,13.0149,12.9969,13.0059,52158.0
2024-07-26 15:05:00,14.45,14.46,14.44,14.46,50466.0,13.0059,13.0149,12.9969,13.0149,50466.0
2024-07-26 15:10:00,14.46,14.47,14.45,14.46,103132.0,13.0149,13.0239,13.0059,13.0149,103132.0
2024-07-26 15:15:00,14.46,14.47,14.46,14.46,14250.0,13.0149,13.0239,13.0149,13.0149,14250.0
2024-07-26 15:20:00,14.46,14.47,14.45,14.46,33367.0,13.0149,13.0239,13.0059,13.0149,33367.0
2024-07-26 15:25:00,14.46,14.47,14.46,14.46,86523.0,13.0149,13.0239,13.0149,13.0149,86523.0
2024-07-26 15:30:00,14.46,14.47,14.44,14.46,104584.0,13.0149,13.0239,12.9969,13.0149,104584.0
2024-07-26 15:35:00,14.46,14.46,14.44,14.45,60022.0,13.0149,13.0149,12.9969,13.0059,60022.0
2024-07-26 15:40:00,14.45,14.47,14.44,14.47,60677.0,13.0059,13.0239,12.9969,13.0239,60677.0
2024-07-26 15:45:00,14.46,14.48,14.46,14.48,92629.0,13.0149,13.0329,13.0149,13.0329,92629.0
2024-07-26 15:50:00,14.48,14.5,14.46,14.46,298007.0,13.0329,13.0509,13.0149,13.0149,298007.0
2024-07-26 15:55:00,14.47,14.49,14.46,14.47,542533.0,13.0239,13.0419,13.0149,13.0239,542533.0
2024-07-29 09:30:00,14.4,14.47,14.31,14.32,279565.0,12.9609,13.0239,12.8799,12.8889,279565.0
2024-07-29 09:35:00,14.32,14.34,14.3,14.31,243305.0,12.8889,12.9069,12.8709,12.8799,243305.0
2024-07-29 09:40:00,14.31,14.32,14.27,14.27,135482.0,12.8799,12.8889,12.8439,12.8439,135482.0
2024-07-29 09:45:00,14.28,14.32,14.27,14.29,383093.0,12.8529,12.8889,12.8439,12.8619,383093.0
2024-07-29 09:50:00,14.29,14.34,14.26,14.27,614398.0,12.8619,12.9069,12.8349,12.8439,614398.0
2024-07-29 09:55:00,14.27,14.3,14.26,14.27,91536.0,12.8439,12.8709,12.8349,12.8439,91536.0
2024-07-29 10:00:00,14.27,14.28,14.24,14.27,150557.0,12.8439,12.8529,12.8169,12.8439,150557.0
2024-07-29 10:05:00,14.26,14.3,14.26,14.28,319822.0,12.8349,12.8709,12.8349,12.8529,319822.0
2024-07-29 10:10:00,14.27,14.3,14.27,14.28,227449.0,12.8439,12.8709,12.8439,12.8529,227449.0
2024-07-29 10:15:00,14.28,14.28,14.24,14.25,413770.0,12.8529,12.8529,12.8169,12.8259,413770.0
2024-07-29 10:20:00,14.25,14.29,14.25,14.28,644328.0,12.8259,12.8619,12.8259,12.8529,644328.0
2024-07-29 10:25:00,14.29,14.29,14.24,14.25,179721.0,12.8619,12.8619,12.8169,12.8259,179721.0
2024-07-29 10:30:00,14.25,14.26,14.22,14.22,233284.0,12.8259,12.8349,12.7989,12.7989,233284.0
2024-07-29 10:35:00,14.22,14.23,14.18,14.19,110635.0,12.7989,12.8079,12.7629,12.7719,110635.0
2024-07-29 10:40:00,14.19,14.19,14.15,14.16,125795.0,12.7719,12.7719,12.7359,12.7449,125795.0
2024-07-29 10:45:00,14.16,14.18,14.13,14.14,152942.0,12.7449,12.7629,12.7179,12.7269,152942.0
2024-07-29 10:50:00,14.14,14.15,14.08,14.1,200715.0,12.7269,12.7359,12.6729,12.6909,200715.0
2024-07-29 10:55:00,14.1,14.11,14.07,14.07,227821.0,12.6909,12.6999,12.6639,12.6639,227821.0
2024-07-29 11:00:00,14.07,14.08,14.05,14.07,247375.0,12.6639,12.6729,12.6458,12.6639,247375.0
2024-07-29 11:05:00,14.07,14.07,14.02,14.04,216009.0,12.6639,12.6639,12.6188,12.6368,216009.0
2024-07-29 11:10:00,14.04,14.05,14.01,14.01,219824.0,12.6368,12.6458,12.6098,12.6098,219824.0
2024-07-29 11:15:00,14.02,14.04,13.99,14.02,371837.0,12.6188,12.6368,12.5918,12.6188,371837.0
2024-07-29 11:20:00,14.03,14.03,13.99,14.01,233397.0,12.6278,12.6278,12.5918,12.6098,233397.0
2024-07-29 11:25:00,14.01,14.03,14.0,14.03,184991.0,12.6098,12.6278,12.6008,12.6278,184991.0
2024-07-29 11:30:00,14.03,14.03,14.0,14.01,215471.0,12.6278,12.6278,12.6008,12.6098,215471.0
2024-07-29 11:35:00,14.02,14.02,13.94,13.96,246018.0,12.6188,12.6188,12.5468,12.5648,246018.0
2024-07-29 11:40:00,13.96,14.0,13.94,14.0,217827.0,12.5648,12.6008,12.5468,12.6008,217827.0
2024-07-29 11:45:00,13.99,14.01,13.99,14.01,105634.0,12.5918,12.6098,12.5918,12.6098,105634.0
2024-07-29 11:50:00,14.01,14.01,13.98,13.98,50928.0,12.6098,12.6098,12.5828,12.5828,50928.0
2024-07-29 11:55:00,13.99,14.0,13.98,14.0,83945.0,12.5918,12.6008,12.5828,12.6008,83945.0
2024-07-29 12:00:00,14.0,14.01,13.99,14.01,90608.0,12.6008,12.6098,12.5918,12.6098,90608.0
2024-07-29 12:05:00,14.0,14.04,14.0,14.01,130483.0,12.6008,12.6368,12.6008,12.6098,130483.0
2024-07-29 12:10:00,14.01,14.01,13.99,14.0,132032.0,12.6098,12.6098,12.5918,12.6008,132032.0
2024-07-29 12:15:00,14.0,14.02,13.99,14.01,89377.0,12.6008,12.6188,12.5918,12.6098,89377.0
2024-07-29 12:20:00,14.0,14.0,13.99,14.0,64671.0,12.6008,12.6008,12.5918,12.6008,64671.0
2024-07-29 12:25:00,14.0,14.01,13.99,13.99,82670.0,12.6008,12.6098,12.5918,12.5918,82670.0
2024-07-29 12:30:00,14.0,14.0,13.99,14.0,40080.0,12.6008,12.6008,12.5918,12.6008,40080.0
2024-07-29 12:35:00,14.0,14.0,13.99,13.99,41338.0,12.6008,12.6008,12.5918,12.5918,41338.0
2024-07-29 12:40:00,14.0,14.01,13.99,14.01,110912.0,12.6008,12.6098,12.5918,12.6098,110912.0
2024-07-29 12:45:00,14.01,14.04,14.0,14.04,104662.0,12.6098,12.6368,12.6008,12.6368,104662.0
2024-07-29 12:50:00,14.03,14.05,14.03,14.04,70309.0,12.6278,12.6458,12.6278,12.6368,70309.0
2024-07-29 12:55:00,14.04,14.05,14.01,14.01,130941.0,12.6368,12.6458,12.6098,12.6098,130941.0
2024-07-29 13:00:00,14.02,14.02,14.0,14.01,248400.0,12.6188,12.6188,12.6008,12.6098,248400.0
2024-07-29 13:05:00,14.01,14.02,14.01,14.02,156610.0,12.6098,12.6188,12.6098,12.6188,156610.0
2024-07-29 13:10:00,14.02,14.03,14.0,14.02,207628.0,12.6188,12.6278,12.6008,12.6188,207628.0
2024-07-29 13:15:00,14.03,14.05,14.03,14.04,108911.0,12.6278,12.6458,12.6278,12.6368,108911.0
2024-07-29 13:20:00,14.04,14.05,14.03,14.04,35961.0,12.6368,12.6458,12.6278,12.6368,35961.0
2024-07-29 13:25:00,14.04,14.05,14.02,14.03,116784.0,12.6368,12.6458,12.6188,12.6278,116784.0
2024-07-29 13:30:00,14.03,14.04,14.02,14.03,106059.0,12.6278,12.6368,12.6188,12.6278,106059.0
2024-07-29 13:35:00,14.04,14.08,14.03,14.07,178603.0,12.6368,12.6729,12.6278,12.6639,178603.0
2024-07-29 13:40:00,14.07,14.08,14.06,14.08,54532.0,12.6639,12.6729,12.6549,12.6729,54532.0
2024-07-29 13:45:00,14.08,14.08,14.06,14.07,125059.0,12.6729,12.6729,12.6549,12.6639,125059.0
2024-07-29 13:50:00,14.07,14.08,14.06,14.08,121979.0,12.6639,12.6729,12.6549,12.6729,121979.0
2024-07-29 13:55:00,14.08,14.1,14.07,14.09,59244.0,12.6729,12.6909,12.6639,12.6819,59244.0
2024-07-29 14:00:00,14.09,14.1,14.07,14.1,69085.0,12.6819,12.6909,12.6639,12.6909,69085.0
2024-07-29 14:05:00,14.1,14.12,14.09,14.11,89737.0,12.6909,12.7089,12.6819,12.6999,89737.0
2024-07-29 14:10:00,14.11,14.11,14.1,14.1,34127.0,12.6999,12.6999,12.6909,12.6909,34127.0
2024-07-29 14:15:00,14.1,14.1,14.07,14.1,99768.0,12.6909,12.6909,12.6639,12.6909,99768.0
2024-07-29 14:20:00,14.1,14.12,14.09,14.12,101140.0,12.6909,12.7089,12.6819,12.7089,101140.0
2024-07-29 14:25:00,14.12,14.12,14.09,14.1,89026.0,12.7089,12.7089,12.6819,12.6909,89026.0
2024-07-29 14:30:00,14.1,14.1,14.09,14.1,62146.0,12.6909,12.6909,12.6819,12.6909,62146.0
2024-07-29 14:35:00,14.1,14.12,14.09,14.11,156856.0,12.6909,12.7089,12.6819,12.6999,156856.0
2024-07-29 14:40:00,14.11,14.12,14.1,14.12,34788.0,12.6999,12.7089,12.6909,12.7089,34788.0
2024-07-29 14:45:00,14.12,14.12,14.09,14.11,54495.0,12.7089,12.7089,12.6819,12.6999,54495.0
2024-07-29 14:50:00,14.1,14.11,14.08,14.09,78298.0,12.6909,12.6999,12.6729,12.6819,78298.0
2024-07-29 14:55:00,14.09,14.1,14.08,14.1,77190.0,12.6819,12.6909,12.6729,12.6909,77190.0
2024-07-29 15:00:00,14.1,14.12,14.1,14.11,76503.0,12.6909,12.7089,12.6909,12.6999,76503.0
2024-07-29 15:05:00,14.11,14.11,14.09,14.11,65511.0,12.6999,12.6999,12.6819,12.6999,65511.0
2024-07-29 15:10:00,14.1,14.12,14.1,14.12,47350.0,12.6909,12.7089,12.6909,12.7089,47350.0
2024-07-29 15:15:00,14.12,14.12,14.09,14.1,173534.0,12.7089,12.7089,12.6819,12.6909,173534.0
2024-07-29 15:20:00,14.09,14.11,14.09,14.1,68250.0,12.6819,12.6999,12.6819,12.6909,68250.0
2024-07-29 15:25:00,14.1,14.12,14.1,14.12,107833.0,12.6909,12.7089,12.6909,12.7089,107833.0
2024-07-29 15:30:00,14.12,14.14,14.11,14.13,222546.0,12.7089,12.7269,12.6999,12.7179,222546.0
2024-07-29 15:35:00,14.13,14.13,14.11,14.11,111470.0,12.7179,12.7179,12.6999,12.6999,111470.0
2024-07-29 15:40:00,14.11,14.13,14.11,14.12,154077.0,12.6999,12.7179,12.6999,12.7089,154077.0
2024-07-29 15:45:00,14.12,14.15,14.12,14.15,166798.0,12.7089,12.7359,12.7089,12.7359,166798.0
2024-07-29 15:50:00,14.15,14.18,14.14,14.17,409427.0,12.7359,12.7629,12.7269,12.7539,409427.0
2024-07-29 15:55:00,14.17,14.2,14.16,14.19,764098.0,12.7539,12.7809,12.7449,12.7719,764098.0
2024-07-30 09:30:00,13.98,14.08,13.97,14.04,307567.0,12.5828,12.6729,12.5738,12.6368,307567.0
2024-07-30 09:35:00,14.05,14.08,14.02,14.07,236299.0,12.6458,12.6729,12.6188,12.6639,236299.0
2024-07-30 09:40:00,14.07,14.09,14.01,14.03,237986.0,12.6639,12.6819,12.6098,12.6278,237986.0
2024-07-30 09:45:00,14.03,14.07,14.01,14.07,88562.0,12.6278,12.6639,12.6098,12.6639,88562.0
2024-07-30 09:50:00,14.07,14.1,14.05,14.05,111371.0,12.6639,12.6909,12.6458,12.6458,111371.0
2024-07-30 09:55:00,14.05,14.08,14.05,14.07,64043.0,12.6458,12.6729,12.6458,12.6639,64043.0
2024-07-30 10:00:00,14.06,14.07,14.01,14.04,89063.0,12.6549,12.6639,12.6098,12.6368,89063.0
2024-07-30 10:05:00,14.04,14.07,14.03,14.06,230444.0,12.6368,12.6639,12.6278,12.6549,230444.0
2024-07-30 10:10:00,14.06,14.08,14.04,14.04,109562.0,12.6549,12.6729,12.6368,12.6368,109562.0
2024-07-30 10:15:00,14.04,14.09,14.03,14.08,169382.0,12.6368,12.6819,12.6278,12.6729,169382.0
2024-07-30 10:20:00,14.08,14.08,14.06,14.08,44840.0,12.6729,12.6729,12.6549,12.6729,44840.0
2024-07-30 10:25:00,14.07,14.08,14.05,14.06,61483.0,12.6639,12.6729,12.6458,12.6549,61483.0
2024-07-30 10:30:00,14.06,14.07,14.03,14.07,144940.0,12.6549,12.6639,12.6278,12.6639,144940.0
2024-07-30 10:35:00,14.07,14.08,14.06,14.07,83947.0,12.6639,12.6729,12.6549,12.6639,83947.0
2024-07-30 10:40:00,14.08,14.09,14.06,14.09,101016.0,12.6729,12.6819,12.6549,12.6819,101016.0
2024-07-30 10:45:00,14.09,14.1,14.07,14.08,94276.0,12.6819,12.6909,12.6639,12.6729,94276.0
2024-07-30 10:50:00,14.08,14.09,14.07,14.09,114398.0,12.6729,12.6819,12.6639,12.6819,114398.0
2024-07-30 10:55:00,14.09,14.1,14.07,14.09,54662.0,12.6819,12.6909,12.6639,12.6819,54662.0
2024-07-30 11:00:00,14.09,14.09,14.03,14.04,109862.0,12.6819,12.6819,12.6278,12.6368,109862.0
2024-07-30 11:05:00,14.04,14.04,14.01,14.03,110208.0,12.6368,12.6368,12.6098,12.6278,110208.0
2024-07-30 11:10:00,14.03,14.05,14.02,14.05,178783.0,12.6278,12.6458,12.6188,12.6458,178783.0
2024-07-30 11:15:00,14.04,14.05,14.02,14.04,81334.0,12.6368,12.6458,12.6188,12.6368,81334.0
2024-07-30 11:20:00,14.04,14.04,14.01,14.03,59129.0,12.6368,12.6368,12.6098,12.6278,59129.0
2024-07-30 11:25:00,14.03,14.03,14.0,14.01,66745.0,12.6278,12.6278,12.6008,12.6098,66745.0
2024-07-30 11:30:00,14.01,14.01,13.99,13.99,80013.0,12.6098,12.6098,12.5918,12.5918,80013.0
2024-07-30 11:35:00,13.99,14.0,13.98,13.99,81333.0,12.5918,12.6008,12.5828,12.5918,81333.0
2024-07-30 11:40:00,13.99,14.0,13.98,14.0,69532.0,12.5918,12.6008,12.5828,12.6008,69532.0
2024-07-30 11:45:00,14.0,14.01,13.99,14.0,73126.0,12.6008,12.6098,12.5918,12.6008,73126.0
2024-07-30 11:50:00,13.99,14.0,13.99,14.0,19642.0,12.5918,12.6008,12.5918,12.6008,19642.0
2024-07-30 11:55:00,13.99,14.0,13.98,13.99,31469.0,12.5918,12.6008,12.5828,12.5918,31469.0
2024-07-30 12:00:00,13.98,13.99,13.96,13.97,218923.0,12.5828,12.5918,12.5648,12.5738,218923.0
2024-07-30 12:05:00,13.96,13.99,13.96,13.99,86929.0,12.5648,12.5918,12.5648,12.5918,86929.0
2024-07-30 12:10:00,13.99,14.01,13.98,14.0,59529.0,12.5918,12.6098,12.5828,12.6008,59529.0
2024-07-30 12:15:00,14.0,14.0,13.98,13.99,50100.0,12.6008,12.6008,12.5828,12.5918,50100.0
2024-07-30 12:20:00,13.99,14.0,13.98,14.0,78923.0,12.5918,12.6008,12.5828,12.6008,78923.0
2024-07-30 12:25:00,14.0,14.01,13.99,14.01,59872.0,12.6008,12.6098,12.5918,12.6098,59872.0
2024-07-30 12:30:00,14.01,14.02,14.0,14.02,48491.0,12.6098,12.6188,12.6008,12.6188,48491.0
2024-07-30 12:35:00,14.02,14.04,14.01,14.04,41030.0,12.6188,12.6368,12.6098,12.6368,41030.0
2024-07-30 12:40:00,14.04,14.04,14.02,14.02,31939.0,12.6368,12.6368,12.6188,12.6188,31939.0
2024-07-30 12:45:00,14.02,14.03,14.01,14.02,43276.0,12.6188,12.6278,12.6098,12.6188,43276.0
2024-07-30 12:50:00,14.02,14.03,14.0,14.01,83333.0,12.6188,12.6278,12.6008,12.6098,83333.0
2024-07-30 12:55:00,14.01,14.03,14.0,14.03,131652.0,12.6098,12.6278,12.6008,12.6278,131652.0
2024-07-30 13:00:00,14.03,14.03,14.0,14.01,105074.0,12.6278,12.6278,12.6008,12.6098,105074.0
2024-07-30 13:05:00,14.01,14.02,14.0,14.01,58936.0,12.6098,12.6188,12.6008,12.6098,58936.0
2024-07-30 13:10:00,14.01,14.02,13.99,14.01,110316.0,12.6098,12.6188,12.5918,12.6098,110316.0
2024-07-30 13:15:00,14.01,14.01,14.0,14.01,43971.0,12.6098,12.6098,12.6008,12.6098,43971.0
2024-07-30 13:20:00,14.01,14.02,14.0,14.02,62355.0,12.6098,12.6188,12.6008,12.6188,62355.0
2024-07-30 13:25:00,14.02,14.03,14.0,14.01,95257.0,12.6188,12.6278,12.6008,12.6098,95257.0
2024-07-30 13:30:00,14.01,14.02,14.0,14.02,37328.0,12.6098,12.6188,12.6008,12.6188,37328.0
2024-07-30 13:35:00,14.02,14.04,14.01,14.04,81487.0,12.6188,12.6368,12.6098,12.6368,81487.0
2024-07-30 13:40:00,14.04,14.04,14.0,14.01,220835.0,12.6368,12.6368,12.6008,12.6098,220835.0
2024-07-30 13:45:00,14.01,14.02,14.0,14.01,49610.0,12.6098,12.6188,12.6008,12.6098,49610.0
2024-07-30 13:50:00,14.01,14.01,14.0,14.01,22705.0,12.6098,12.6098,12.6008,12.6098,22705.0
2024-07-30 13:55:00,14.01,14.03,14.0,14.03,85207.0,12.6098,12.6278,12.6008,12.6278,85207.0
2024-07-30 14:00:00,14.03,14.03,14.02,14.03,31917.0,12.6278,12.6278,12.6188,12.6278,31917.0
2024-07-30 14:05:00,14.03,14.03,14.02,14.03,26158.0,12.6278,12.6278,12.6188,12.6278,26158.0
2024-07-30 14:10:00,14.03,14.03,14.01,14.02,49057.0,12.6278,12.6278,12.6098,12.6188,49057.0
2024-07-30 14:15:00,14.02,14.03,14.01,14.03,34569.0,12.6188,12.6278,12.6098,12.6278,34569.0
2024-07-30 14:20:00,14.02,14.04,14.02,14.04,89485.0,12.6188,12.6368,12.6188,12.6368,89485.0
2024-07-30 14:25:00,14.04,14.05,14.02,14.03,107703.0,12.6368,12.6458,12.6188,12.6278,107703.0
2024-07-30 14:30:00,14.03,14.03,14.02,14.03,17817.0,12.6278,12.6278,12.6188,12.6278,17817.0
2024-07-30 14:35:00,14.03,14.04,14.02,14.04,66110.0,12.6278,12.6368,12.6188,12.6368,66110.0
2024-07-30 14:40:00,14.04,14.05,14.03,14.04,86315.0,12.6368,12.6458,12.6278,12.6368,86315.0
2024-07-30 14:45:00,14.04,14.04,14.01,14.02,78323.0,12.6368,12.6368,12.6098,12.6188,78323.0
2024-07-30 14:50:00,14.02,14.02,14.0,14.01,48018.0,12.6188,12.6188,12.6008,12.6098,48018.0
2024-07-30 14:55:00,14.01,14.02,14.0,14.02,89627.0,12.6098,12.6188,12.6008,12.6188,89627.0
2024-07-30 15:00:00,14.02,14.02,14.01,14.02,31202.0,12.6188,12.6188,12.6098,12.6188,31202.0
2024-07-30 15:05:00,14.02,14.02,14.01,14.02,16633.0,12.6188,12.6188,12.6098,12.6188,16633.0
2024-07-30 15:10:00,14.02,14.03,14.01,14.03,55750.0,12.6188,12.6278,12.6098,12.6278,55750.0
2024-07-30 15:15:00,14.03,14.03,14.02,14.03,26555.0,12.6278,12.6278,12.6188,12.6278,26555.0
2024-07-30 15:20:00,14.03,14.04,14.02,14.03,72301.0,12.6278,12.6368,12.6188,12.6278,72301.0
2024-07-30 15:25:00,14.04,14.04,14.02,14.04,100304.0,12.6368,12.6368,12.6188,12.6368,100304.0
2024-07-30 15:30:00,14.04,14.04,14.02,14.03,59851.0,12.6368,12.6368,12.6188,12.6278,59851.0
2024-07-30 15:35:00,14.03,14.03,14.01,14.02,149279.0,12.6278,12.6278,12.6098,12.6188,149279.0
2024-07-30 15:40:00,14.02,14.05,14.01,14.04,129910.0,12.6188,12.6458,12.6098,12.6368,129910.0
2024-07-30 15:45:00,14.05,14.08,14.04,14.08,192227.0,12.6458,12.6729,12.6368,12.6729,192227.0
2024-07-30 15:50:00,14.08,14.08,14.05,14.06,377139.0,12.6729,12.6729,12.6458,12.6549,377139.0
2024-07-30 15:55:00,14.06,14.06,14.04,14.06,618651.0,12.6549,12.6549,12.6368,12.6549,618651.0
2024-07-31 09:30:00,14.19,14.3,14.19,14.26,473121.0,12.7719,12.8709,12.7719,12.8349,473121.0
2024-07-31 09:35:00,14.25,14.26,14.21,14.23,260869.0,12.8259,12.8349,12.7899,12.8079,260869.0
2024-07-31 09:40:00,14.22,14.23,14.2,14.21,169249.0,12.7989,12.8079,12.7809,12.7899,169249.0
2024-07-31 09:45:00,14.22,14.23,14.16,14.18,187123.0,12.7989,12.8079,12.7449,12.7629,187123.0
2024-07-31 09:50:00,14.18,14.22,14.17,14.22,121864.0,12.7629,12.7989,12.7539,12.7989,121864.0
2024-07-31 09:55:00,14.21,14.22,14.19,14.2,119970.0,12.7899,12.7989,12.7719,12.7809,119970.0
2024-07-31 10:00:00,14.21,14.21,14.18,14.2,115459.0,12.7899,12.7899,12.7629,12.7809,115459.0
2024-07-31 10:05:00,14.2,14.23,14.19,14.23,158955.0,12.7809,12.8079,12.7719,12.8079,158955.0
2024-07-31 10:10:00,14.22,14.25,14.21,14.24,142886.0,12.7989,12.8259,12.7899,12.8169,142886.0
2024-07-31 10:15:00,14.25,14.26,14.22,14.22,126704.0,12.8259,12.8349,12.7989,12.7989,126704.0
2024-07-31 10:20:00,14.23,14.25,14.22,14.25,108944.0,12.8079,12.8259,12.7989,12.8259,108944.0
2024-07-31 10:25:00,14.25,14.25,14.22,14.24,186004.0,12.8259,12.8259,12.7989,12.8169,186004.0
2024-07-31 10:30:00,14.24,14.24,14.21,14.21,51386.0,12.8169,12.8169,12.7899,12.7899,51386.0
2024-07-31 10:35:00,14.21,14.22,14.2,14.21,61124.0,12.7899,12.7989,12.7809,12.7899,61124.0
2024-07-31 10:40:00,14.21,14.21,14.18,14.19,84146.0,12.7899,12.7899,12.7629,12.7719,84146.0
2024-07-31 10:45:00,14.19,14.21,14.18,14.21,194874.0,12.7719,12.7899,12.7629,12.7899,194874.0
2024-07-31 10:50:00,14.21,14.21,14.18,14.21,66152.0,12.7899,12.7899,12.7629,12.7899,66152.0
2024-07-31 10:55:00,14.21,14.23,14.19,14.21,104675.0,12.7899,12.8079,12.7719,12.7899,104675.0
2024-07-31 11:00:00,14.21,14.23,14.2,14.21,149170.0,12.7899,12.8079,12.7809,12.7899,149170.0
2024-07-31 11:05:00,14.21,14.23,14.2,14.22,55777.0,12.7899,12.8079,12.7809,12.7989,55777.0
2024-07-31 11:10:00,14.22,14.23,14.21,14.21,52184.0,12.7989,12.8079,12.7899,12.7899,52184.0
2024-07-31 11:15:00,14.21,14.23,14.21,14.23,49933.0,12.7899,12.8079,12.7899,12.8079,49933.0
2024-07-31 11:20:00,14.23,14.23,14.21,14.22,40667.0,12.8079,12.8079,12.7899,12.7989,40667.0
2024-07-31 11:25:00,14.23,14.24,14.22,14.23,101895.0,12.8079,12.8169,12.7989,12.8079,101895.0
2024-07-31 11:30:00,14.23,14.23,14.2,14.22,238267.0,12.8079,12.8079,12.7809,12.7989,238267.0
2024-07-31 11:35:00,14.21,14.23,14.2,14.23,159969.0,12.7899,12.8079,12.7809,12.8079,159969.0
2024-07-31 11:40:00,14.23,14.23,14.18,14.2,109073.0,12.8079,12.8079,12.7629,12.7809,109073.0
2024-07-31 11:45:00,14.2,14.21,14.19,14.21,57910.0,12.7809,12.7899,12.7719,12.7899,57910.0
2024-07-31 11:50:00,14.21,14.23,14.2,14.21,140317.0,12.7899,12.8079,12.7809,12.7899,140317.0
2024-07-31 11:55:00,14.21,14.21,14.18,14.19,87648.0,12.7899,12.7899,12.7629,12.7719,87648.0
2024-07-31 12:00:00,14.19,14.23,14.18,14.22,122563.0,12.7719,12.8079,12.7629,12.7989,122563.0
2024-07-31 12:05:00,14.22,14.23,14.21,14.23,58898.0,12.7989,12.8079,12.7899,12.8079,58898.0
2024-07-31 12:10:00,14.23,14.25,14.22,14.25,87015.0,12.8079,12.8259,12.7989,12.8259,87015.0
2024-07-31 12:15:00,14.25,14.28,14.24,14.28,109345.0,12.8259,12.8529,12.8169,12.8529,109345.0
2024-07-31 12:20:00,14.27,14.3,14.27,14.29,92015.0,12.8439,12.8709,12.8439,12.8619,92015.0
2024-07-31 12:25:00,14.29,14.31,14.29,14.29,120850.0,12.8619,12.8799,12.8619,12.8619,120850.0
2024-07-31 12:30:00,14.29,14.3,14.29,14.29,79262.0,12.8619,12.8709,12.8619,12.8619,79262.0
2024-07-31 12:35:00,14.29,14.3,14.28,14.29,82852.0,12.8619,12.8709,12.8529,12.8619,82852.0
2024-07-31 12:40:00,14.29,14.3,14.28,14.29,89667.0,12.8619,12.8709,12.8529,12.8619,89667.0
2024-07-31 12:45:00,14.29,14.3,14.28,14.29,47678.0,12.8619,12.8709,12.8529,12.8619,47678.0
2024-07-31 12:50:00,14.29,14.3,14.28,14.29,47466.0,12.8619,12.8709,12.8529,12.8619,47466.0
2024-07-31 12:55:00,14.29,14.3,14.27,14.28,109908.0,12.8619,12.8709,12.8439,12.8529,109908.0
2024-07-31 13:00:00,14.28,14.28,14.26,14.28,55821.0,12.8529,12.8529,12.8349,12.8529,55821.0
2024-07-31 13:05:00,14.28,14.28,14.27,14.28,56721.0,12.8529,12.8529,12.8439,12.8529,56721.0
2024-07-31 13:10:00,14.27,14.28,14.26,14.27,82246.0,12.8439,12.8529,12.8349,12.8439,82246.0
2024-07-31 13:15:00,14.27,14.28,14.26,14.26,94916.0,12.8439,12.8529,12.8349,12.8349,94916.0
2024-07-31 13:20:00,14.26,14.27,14.25,14.26,52821.0,12.8349,12.8439,12.8259,12.8349,52821.0
2024-07-31 13:25:00,14.26,14.26,14.24,14.26,86370.0,12.8349,12.8349,12.8169,12.8349,86370.0
2024-07-31 13:30:00,14.26,14.26,14.24,14.25,74995.0,12.8349,12.8349,12.8169,12.8259,74995.0
2024-07-31 13:35:00,14.25,14.25,14.23,14.25,71882.0,12.8259,12.8259,12.8079,12.8259,71882.0
2024-07-31 13:40:00,14.25,14.26,14.24,14.26,155484.0,12.8259,12.8349,12.8169,12.8349,155484.0
2024-07-31 13:45:00,14.26,14.27,14.25,14.26,53410.0,12.8349,12.8439,12.8259,12.8349,53410.0
2024-07-31 13:50:00,14.26,14.27,14.25,14.27,111180.0,12.8349,12.8439,12.8259,12.8439,111180.0
2024-07-31 13:55:00,14.27,14.28,14.25,14.26,91829.0,12.8439,12.8529,12.8259,12.8349,91829.0
2024-07-31 14:00:00,14.25,14.26,14.23,14.25,84901.0,12.8259,12.8349,12.8079,12.8259,84901.0
2024-07-31 14:05:00,14.25,14.25,14.23,14.25,62857.0,12.8259,12.8259,12.8079,12.8259,62857.0
2024-07-31 14:10:00,14.25,14.25,14.23,14.25,69094.0,12.8259,12.8259,12.8079,12.8259,69094.0
2024-07-31 14:15:00,14.25,14.25,14.23,14.25,67671.0,12.8259,12.8259,12.8079,12.8259,67671.0
2024-07-31 14:20:00,14.25,14.25,14.23,14.24,80497.0,12.8259,12.8259,12.8079,12.8169,80497.0
2024-07-31 14:25:00,14.24,14.26,14.23,14.26,55908.0,12.8169,12.8349,12.8079,12.8349,55908.0
2024-07-31 14:30:00,14.26,14.28,14.25,14.25,88626.0,12.8349,12.8529,12.8259,12.8259,88626.0
2024-07-31 14:35:00,14.26,14.28,14.24,14.28,146629.0,12.8349,12.8529,12.8169,12.8529,146629.0
2024-07-31 14:40:00,14.28,14.29,14.27,14.29,68380.0,12.8529,12.8619,12.8439,12.8619,68380.0
2024-07-31 14:45:00,14.29,14.29,14.26,14.29,107882.0,12.8619,12.8619,12.8349,12.8619,107882.0
2024-07-31 14:50:00,14.29,14.29,14.28,14.29,39706.0,12.8619,12.8619,12.8529,12.8619,39706.0
2024-07-31 14:55:00,14.29,14.32,14.28,14.3,157951.0,12.8619,12.8889,12.8529,12.8709,157951.0
2024-07-31 15:00:00,14.3,14.32,14.3,14.31,89874.0,12.8709,12.8889,12.8709,12.8799,89874.0
2024-07-31 15:05:00,14.32,14.32,14.3,14.3,98688.0,12.8889,12.8889,12.8709,12.8709,98688.0
2024-07-31 15:10:00,14.31,14.31,14.28,14.3,144648.0,12.8799,12.8799,12.8529,12.8709,144648.0
2024-07-31 15:15:00,14.29,14.31,14.28,14.29,121880.0,12.8619,12.8799,12.8529,12.8619,121880.0
2024-07-31 15:20:00,14.29,14.29,14.27,14.27,118855.0,12.8619,12.8619,12.8439,12.8439,118855.0
2024-07-31 15:25:00,14.28,14.28,14.25,14.25,134650.0,12.8529,12.8529,12.8259,12.8259,134650.0
2024-07-31 15:30:00,14.25,14.26,14.24,14.26,185020.0,12.8259,12.8349,12.8169,12.8349,185020.0
2024-07-31 15:35:00,14.26,14.28,14.24,14.27,238438.0,12.8349,12.8529,12.8169,12.8439,238438.0
2024-07-31 15:40:00,14.27,14.3,14.26,14.29,115248.0,12.8439,12.8709,12.8349,12.8619,115248.0
2024-07-31 15:45:00,14.29,14.31,14.29,14.3,226530.0,12.8619,12.8799,12.8619,12.8709,226530.0
2024-07-31 15:50:00,14.3,14.31,14.26,14.28,426663.0,12.8709,12.8799,12.8349,12.8529,426663.0
2024-07-31 15:55:00,14.27,14.28,14.26,14.27,535206.0,12.8439,12.8529,12.8349,12.8439,535206.0
2024-08-01 09:30:00,14.41,14.42,14.36,14.42,406989.0,12.9699,12.9789,12.9249,12.9789,406989.0
2024-08-01 09:35:00,14.42,14.42,14.37,14.42,143505.0,12.9789,12.9789,12.9339,12.9789,143505.0
2024-08-01 09:40:00,14.41,14.42,14.4,14.41,96200.0,12.9699,12.9789,12.9609,12.9699,96200.0
2024-08-01 09:45:00,14.41,14.45,14.38,14.43,197235.0,12.9699,13.0059,12.9429,12.9879,197235.0
2024-08-01 09:50:00,14.42,14.46,14.42,14.42,90618.0,12.9789,13.0149,12.9789,12.9789,90618.0
2024-08-01 09:55:00,14.42,14.43,14.39,14.4,245891.0,12.9789,12.9879,12.9519,12.9609,245891.0
2024-08-01 10:00:00,14.41,14.43,14.35,14.35,174382.0,12.9699,12.9879,12.9159,12.9159,174382.0
2024-08-01 10:05:00,14.35,14.36,14.33,14.33,145555.0,12.9159,12.9249,12.8979,12.8979,145555.0
2024-08-01 10:10:00,14.33,14.35,14.31,14.32,124457.0,12.8979,12.9159,12.8799,12.8889,124457.0
2024-08-01 10:15:00,14.32,14.33,14.29,14.31,134862.0,12.8889,12.8979,12.8619,12.8799,134862.0
2024-08-01 10:20:00,14.31,14.33,14.29,14.29,75538.0,12.8799,12.8979,12.8619,12.8619,75538.0
2024-08-01 10:25:00,14.29,14.3,14.27,14.28,106161.0,12.8619,12.8709,12.8439,12.8529,106161.0
2024-08-01 10:30:00,14.27,14.29,14.25,14.26,182745.0,12.8439,12.8619,12.8259,12.8349,182745.0
2024-08-01 10:35:00,14.26,14.27,14.22,14.22,171103.0,12.8349,12.8439,12.7989,12.7989,171103.0
2024-08-01 10:40:00,14.23,14.24,14.19,14.2,267499.0,12.8079,12.8169,12.7719,12.7809,267499.0
2024-08-01 10:45:00,14.19,14.21,14.16,14.18,249764.0,12.7719,12.7899,12.7449,12.7629,249764.0
2024-08-01 10:50:00,14.19,14.21,14.18,14.19,120033.0,12.7719,12.7899,12.7629,12.7719,120033.0
2024-08-01 10:55:00,14.19,14.2,14.16,14.18,200819.0,12.7719,12.7809,12.7449,12.7629,200819.0
2024-08-01 11:00:00,14.17,14.18,14.15,14.17,141267.0,12.7539,12.7629,12.7359,12.7539,141267.0
2024-08-01 11:05:00,14.17,14.19,14.15,14.16,94180.0,12.7539,12.7719,12.7359,12.7449,94180.0
2024-08-01 11:10:00,14.16,14.17,14.12,14.13,118640.0,12.7449,12.7539,12.7089,12.7179,118640.0
2024-08-01 11:15:00,14.13,14.15,14.12,14.13,250775.0,12.7179,12.7359,12.7089,12.7179,250775.0
2024-08-01 11:20:00,14.13,14.15,14.11,14.13,189715.0,12.7179,12.7359,12.6999,12.7179,189715.0
2024-08-01 11:25:00,14.13,14.14,14.11,14.14,127115.0,12.7179,12.7269,12.6999,12.7269,127115.0
2024-08-01 11:30:00,14.14,14.17,14.13,14.15,124750.0,12.7269,12.7539,12.7179,12.7359,124750.0
2024-08-01 11:35:00,14.15,14.15,14.13,14.13,106357.0,12.7359,12.7359,12.7179,12.7179,106357.0
2024-08-01 11:40:00,14.13,14.14,14.11,14.11,77698.0,12.7179,12.7269,12.6999,12.6999,77698.0
2024-08-01 11:45:00,14.12,14.12,14.08,14.08,168627.0,12.7089,12.7089,12.6729,12.6729,168627.0
2024-08-01 11:50:00,14.09,14.1,14.08,14.1,108260.0,12.6819,12.6909,12.6729,12.6909,108260.0
2024-08-01 11:55:00,14.1,14.1,14.08,14.09,71421.0,12.6909,12.6909,12.6729,12.6819,71421.0
2024-08-01 12:00:00,14.09,14.09,14.05,14.06,154402.0,12.6819,12.6819,12.6458,12.6549,154402.0
2024-08-01 12:05:00,14.06,14.07,14.02,14.05,180139.0,12.6549,12.6639,12.6188,12.6458,180139.0
2024-08-01 12:10:00,14.05,14.06,14.02,14.05,98850.0,12.6458,12.6549,12.6188,12.6458,98850.0
2024-08-01 12:15:00,14.04,14.06,14.04,14.06,127242.0,12.6368,12.6549,12.6368,12.6549,127242.0
2024-08-01 12:20:00,14.06,14.06,14.02,14.03,87593.0,12.6549,12.6549,12.6188,12.6278,87593.0
2024-08-01 12:25:00,14.03,14.04,14.01,14.03,119025.0,12.6278,12.6368,12.6098,12.6278,119025.0
2024-08-01 12:30:00,14.03,14.03,14.0,14.01,149805.0,12.6278,12.6278,12.6008,12.6098,149805.0
2024-08-01 12:35:00,14.01,14.02,14.0,14.01,85013.0,12.6098,12.6188,12.6008,12.6098,85013.0
2024-08-01 12:40:00,14.01,14.03,13.98,14.02,234714.0,12.6098,12.6278,12.5828,12.6188,234714.0
2024-08-01 12:45:00,14.02,14.02,13.99,14.0,213087.0,12.6188,12.6188,12.5918,12.6008,213087.0
2024-08-01 12:50:00,14.0,14.02,13.98,14.02,159593.0,12.6008,12.6188,12.5828,12.6188,159593.0
2024-08-01 12:55:00,14.02,14.03,14.01,14.02,135765.0,12.6188,12.6278,12.6098,12.6188,135765.0
2024-08-01 13:00:00,14.02,14.04,14.01,14.04,117914.0,12.6188,12.6368,12.6098,12.6368,117914.0
2024-08-01 13:05:00,14.03,14.03,14.0,14.01,61702.0,12.6278,12.6278,12.6008,12.6098,61702.0
2024-08-01 13:10:00,14.01,14.02,13.99,14.0,98035.0,12.6098,12.6188,12.5918,12.6008,98035.0
2024-08-01 13:15:00,14.0,14.01,13.99,14.0,61644.0,12.6008,12.6098,12.5918,12.6008,61644.0
2024-08-01 13:20:00,14.0,14.01,13.98,13.99,55783.0,12.6008,12.6098,12.5828,12.5918,55783.0
2024-08-01 13:25:00,13.99,13.99,13.95,13.98,358548.0,12.5918,12.5918,12.5558,12.5828,358548.0
2024-08-01 13:30:00,13.98,14.0,13.97,13.99,102124.0,12.5828,12.6008,12.5738,12.5918,102124.0
2024-08-01 13:35:00,13.99,14.01,13.97,14.01,98703.0,12.5918,12.6098,12.5738,12.6098,98703.0
2024-08-01 13:40:00,14.01,14.02,13.99,14.0,108311.0,12.6098,12.6188,12.5918,12.6008,108311.0
2024-08-01 13:45:00,14.0,14.01,13.99,14.0,97683.0,12.6008,12.6098,12.5918,12.6008,97683.0
2024-08-01 13:50:00,14.01,14.03,14.0,14.02,78387.0,12.6098,12.6278,12.6008,12.6188,78387.0
2024-08-01 13:55:00,14.03,14.04,14.0,14.01,100114.0,12.6278,12.6368,12.6008,12.6098,100114.0
2024-08-01 14:00:00,14.01,14.02,13.98,14.0,251077.0,12.6098,12.6188,12.5828,12.6008,251077.0
2024-08-01 14:05:00,14.0,14.03,14.0,14.03,130778.0,12.6008,12.6278,12.6008,12.6278,130778.0
2024-08-01 14:10:00,14.02,14.03,14.0,14.01,104403.0,12.6188,12.6278,12.6008,12.6098,104403.0
2024-08-01 14:15:00,14.01,14.02,14.0,14.01,64891.0,12.6098,12.6188,12.6008,12.6098,64891.0
2024-08-01 14:20:00,14.01,14.03,14.0,14.01,100095.0,12.6098,12.6278,12.6008,12.6098,100095.0
2024-08-01 14:25:00,14.0,14.01,13.95,13.96,139912.0,12.6008,12.6098,12.5558,12.5648,139912.0
2024-08-01 14:30:00,13.96,13.96,13.94,13.96,134562.0,12.5648,12.5648,12.5468,12.5648,134562.0
2024-08-01 14:35:00,13.96,13.96,13.93,13.94,155559.0,12.5648,12.5648,12.5378,12.5468,155559.0
2024-08-01 14:40:00,13.94,13.96,13.93,13.94,160809.0,12.5468,12.5648,12.5378,12.5468,160809.0
2024-08-01 14:45:00,13.94,13.96,13.93,13.95,126234.0,12.5468,12.5648,12.5378,12.5558,126234.0
2024-08-01 14:50:00,13.94,13.95,13.92,13.93,229137.0,12.5468,12.5558,12.5288,12.5378,229137.0
2024-08-01 14:55:00,13.93,13.93,13.91,13.91,97753.0,12.5378,12.5378,12.5198,12.5198,97753.0
2024-08-01 15:00:00,13.91,13.94,13.91,13.93,164337.0,12.5198,12.5468,12.5198,12.5378,164337.0
2024-08-01 15:05:00,13.93,13.94,13.92,13.94,84037.0,12.5378,12.5468,12.5288,12.5468,84037.0
2024-08-01 15:10:00,13.94,13.94,13.92,13.93,195591.0,12.5468,12.5468,12.5288,12.5378,195591.0
2024-08-01 15:15:00,13.94,13.94,13.92,13.93,88133.0,12.5468,12.5468,12.5288,12.5378,88133.0
2024-08-01 15:20:00,13.93,13.94,13.92,13.93,117928.0,12.5378,12.5468,12.5288,12.5378,117928.0
2024-08-01 15:25:00,13.93,13.96,13.92,13.96,113174.0,12.5378,12.5648,12.5288,12.5648,113174.0
2024-08-01 15:30:00,13.96,13.96,13.94,13.95,173791.0,12.5648,12.5648,12.5468,12.5558,173791.0
2024-08-01 15:35:00,13.96,13.97,13.95,13.96,133458.0,12.5648,12.5738,12.5558,12.5648,133458.0
2024-08-01 15:40:00,13.97,13.97,13.96,13.96,100654.0,12.5738,12.5738,12.5648,12.5648,100654.0
2024-08-01 15:45:00,13.96,13.98,13.95,13.98,272851.0,12.5648,12.5828,12.5558,12.5828,272851.0
2024-08-01 15:50:00,13.98,13.99,13.96,13.96,355343.0,12.5828,12.5918,12.5648,12.5648,355343.0
2024-08-01 15:55:00,13.96,13.99,13.96,13.98,763811.0,12.5648,12.5918,12.5648,12.5828,763811.0
2024-08-02 09:30:00,13.79,13.8,13.66,13.66,340721.0,12.4118,12.4208,12.2948,12.2948,340721.0
2024-08-02 09:35:00,13.66,13.69,13.61,13.67,277762.0,12.2948,12.3218,12.2498,12.3038,277762.0
2024-08-02 09:40:00,13.68,13.71,13.64,13.66,209366.0,12.3128,12.3398,12.2768,12.2948,209366.0
2024-08-02 09:45:00,13.66,13.67,13.6,13.63,148625.0,12.2948,12.3038,12.2408,12.2678,148625.0
2024-08-02 09:50:00,13.62,13.68,13.62,13.65,165381.0,12.2588,12.3128,12.2588,12.2858,165381.0
2024-08-02 09:55:00,13.65,13.67,13.61,13.66,104084.0,12.2858,12.3038,12.2498,12.2948,104084.0
2024-08-02 10:00:00,13.65,13.7,13.63,13.67,176289.0,12.2858,12.3308,12.2678,12.3038,176289.0
2024-08-02 10:05:00,13.67,13.67,13.64,13.67,197722.0,12.3038,12.3038,12.2768,12.3038,197722.0
2024-08-02 10:10:00,13.66,13.67,13.61,13.62,224386.0,12.2948,12.3038,12.2498,12.2588,224386.0
2024-08-02 10:15:00,13.62,13.63,13.58,13.61,231852.0,12.2588,12.2678,12.2228,12.2498,231852.0
2024-08-02 10:20:00,13.61,13.66,13.6,13.63,281882.0,12.2498,12.2948,12.2408,12.2678,281882.0
2024-08-02 10:25:00,13.63,13.66,13.61,13.62,220356.0,12.2678,12.2948,12.2498,12.2588,220356.0
2024-08-02 10:30:00,13.62,13.63,13.56,13.58,199963.0,12.2588,12.2678,12.2048,12.2228,199963.0
2024-08-02 10:35:00,13.58,13.59,13.56,13.58,162277.0,12.2228,12.2318,12.2048,12.2228,162277.0
2024-08-02 10:40:00,13.58,13.59,13.54,13.56,176975.0,12.2228,12.2318,12.1868,12.2048,176975.0
2024-08-02 10:45:00,13.56,13.56,13.54,13.54,132138.0,12.2048,12.2048,12.1868,12.1868,132138.0
2024-08-02 10:50:00,13.55,13.56,13.52,13.54,147979.0,12.1958,12.2048,12.1688,12.1868,147979.0
2024-08-02 10:55:00,13.54,13.55,13.52,13.54,157286.0,12.1868,12.1958,12.1688,12.1868,157286.0
2024-08-02 11:00:00,13.54,13.54,13.52,13.53,130728.0,12.1868,12.1868,12.1688,12.1778,130728.0
2024-08-02 11:05:00,13.53,13.56,13.52,13.56,164954.0,12.1778,12.2048,12.1688,12.2048,164954.0
2024-08-02 11:10:00,13.56,13.57,13.53,13.55,109741.0,12.2048,12.2138,12.1778,12.1958,109741.0
2024-08-02 11:15:00,13.54,13.57,13.54,13.56,118517.0,12.1868,12.2138,12.1868,12.2048,118517.0
2024-08-02 11:20:00,13.56,13.57,13.52,13.55,260962.0,12.2048,12.2138,12.1688,12.1958,260962.0
2024-08-02 11:25:00,13.55,13.55,13.52,13.53,138774.0,12.1958,12.1958,12.1688,12.1778,138774.0
2024-08-02 11:30:00,13.53,13.53,13.52,13.53,85437.0,12.1778,12.1778,12.1688,12.1778,85437.0
2024-08-02 11:35:00,13.52,13.55,13.51,13.54,200344.0,12.1688,12.1958,12.1598,12.1868,200344.0
2024-08-02 11:40:00,13.53,13.54,13.51,13.54,130198.0,12.1778,12.1868,12.1598,12.1868,130198.0
2024-08-02 11:45:00,13.54,13.56,13.53,13.56,174424.0,12.1868,12.2048,12.1778,12.2048,174424.0
2024-08-02 11:50:00,13.56,13.61,13.56,13.6,215350.0,12.2048,12.2498,12.2048,12.2408,215350.0
2024-08-02 11:55:00,13.6,13.6,13.55,13.57,152671.0,12.2408,12.2408,12.1958,12.2138,152671.0
2024-08-02 12:00:00,13.57,13.58,13.56,13.57,193526.0,12.2138,12.2228,12.2048,12.2138,193526.0
2024-08-02 12:05:00,13.57,13.62,13.56,13.62,222924.0,12.2138,12.2588,12.2048,12.2588,222924.0
2024-08-02 12:10:00,13.62,13.62,13.57,13.58,131669.0,12.2588,12.2588,12.2138,12.2228,131669.0
2024-08-02 12:15:00,13.58,13.59,13.56,13.59,180927.0,12.2228,12.2318,12.2048,12.2318,180927.0
2024-08-02 12:20:00,13.59,13.6,13.54,13.54,203998.0,12.2318,12.2408,12.1868,12.1868,203998.0
2024-08-02 12:25:00,13.54,13.56,13.53,13.54,120661.0,12.1868,12.2048,12.1778,12.1868,120661.0
2024-08-02 12:30:00,13.54,13.54,13.53,13.54,39782.0,12.1868,12.1868,12.1778,12.1868,39782.0
2024-08-02 12:35:00,13.54,13.54,13.52,13.54,104741.0,12.1868,12.1868,12.1688,12.1868,104741.0
2024-08-02 12:40:00,13.54,13.55,13.52,13.53,134183.0,12.1868,12.1958,12.1688,12.1778,134183.0
2024-08-02 12:45:00,13.53,13.58,13.52,13.58,204169.0,12.1778,12.2228,12.1688,12.2228,204169.0
2024-08-02 12:50:00,13.58,13.61,13.57,13.6,316596.0,12.2228,12.2498,12.2138,12.2408,316596.0
2024-08-02 12:55:00,13.6,13.6,13.57,13.6,123466.0,12.2408,12.2408,12.2138,12.2408,123466.0
2024-08-02 13:00:00,13.6,13.6,13.56,13.58,162923.0,12.2408,12.2408,12.2048,12.2228,162923.0
2024-08-02 13:05:00,13.58,13.6,13.58,13.6,145464.0,12.2228,12.2408,12.2228,12.2408,145464.0
2024-08-02 13:10:00,13.6,13.62,13.58,13.61,201472.0,12.2408,12.2588,12.2228,12.2498,201472.0
2024-08-02 13:15:00,13.6,13.63,13.59,13.62,149401.0,12.2408,12.2678,12.2318,12.2588,149401.0
2024-08-02 13:20:00,13.61,13.62,13.59,13.6,137944.0,12.2498,12.2588,12.2318,12.2408,137944.0
2024-08-02 13:25:00,13.61,13.61,13.58,13.61,173702.0,12.2498,12.2498,12.2228,12.2498,173702.0
2024-08-02 13:30:00,13.61,13.62,13.59,13.62,76258.0,12.2498,12.2588,12.2318,12.2588,76258.0
2024-08-02 13:35:00,13.62,13.62,13.58,13.6,105462.0,12.2588,12.2588,12.2228,12.2408,105462.0
2024-08-02 13:40:00,13.6,13.62,13.58,13.61,398335.0,12.2408,12.2588,12.2228,12.2498,398335.0
2024-08-02 13:45:00,13.62,13.62,13.6,13.61,64047.0,12.2588,12.2588,12.2408,12.2498,64047.0
2024-08-02 13:50:00,13.61,13.61,13.56,13.56,97362.0,12.2498,12.2498,12.2048,12.2048,97362.0
2024-08-02 13:55:00,13.57,13.57,13.53,13.53,83432.0,12.2138,12.2138,12.1778,12.1778,83432.0
2024-08-02 14:00:00,13.53,13.54,13.52,13.52,137027.0,12.1778,12.1868,12.1688,12.1688,137027.0
2024-08-02 14:05:00,13.53,13.54,13.52,13.53,79411.0,12.1778,12.1868,12.1688,12.1778,79411.0
2024-08-02 14:10:00,13.53,13.55,13.52,13.54,175827.0,12.1778,12.1958,12.1688,12.1868,175827.0
2024-08-02 14:15:00,13.55,13.56,13.54,13.54,98452.0,12.1958,12.2048,12.1868,12.1868,98452.0
2024-08-02 14:20:00,13.54,13.57,13.54,13.57,128081.0,12.1868,12.2138,12.1868,12.2138,128081.0
2024-08-02 14:25:00,13.56,13.6,13.55,13.6,144450.0,12.2048,12.2408,12.1958,12.2408,144450.0
2024-08-02 14:30:00,13.6,13.62,13.59,13.62,131288.0,12.2408,12.2588,12.2318,12.2588,131288.0
2024-08-02 14:35:00,13.61,13.61,13.56,13.57,157202.0,12.2498,12.2498,12.2048,12.2138,157202.0
2024-08-02 14:40:00,13.57,13.6,13.57,13.58,146907.0,12.2138,12.2408,12.2138,12.2228,146907.0
2024-08-02 14:45:00,13.58,13.59,13.56,13.57,69472.0,12.2228,12.2318,12.2048,12.2138,69472.0
2024-08-02 14:50:00,13.58,13.58,13.55,13.56,128975.0,12.2228,12.2228,12.1958,12.2048,128975.0
2024-08-02 14:55:00,13.57,13.57,13.55,13.56,89196.0,12.2138,12.2138,12.1958,12.2048,89196.0
2024-08-02 15:00:00,13.56,13.57,13.55,13.57,105428.0,12.2048,12.2138,12.1958,12.2138,105428.0
2024-08-02 15:05:00,13.57,13.58,13.56,13.58,79604.0,12.2138,12.2228,12.2048,12.2228,79604.0
2024-08-02 15:10:00,13.58,13.58,13.56,13.56,150190.0,12.2228,12.2228,12.2048,12.2048,150190.0
2024-08-02 15:15:00,13.57,13.57,13.55,13.56,84774.0,12.2138,12.2138,12.1958,12.2048,84774.0
2024-08-02 15:20:00,13.56,13.56,13.53,13.54,84317.0,12.2048,12.2048,12.1778,12.1868,84317.0
2024-08-02 15:25:00,13.54,13.55,13.53,13.54,155504.0,12.1868,12.1958,12.1778,12.1868,155504.0
2024-08-02 15:30:00,13.54,13.56,13.52,13.53,125911.0,12.1868,12.2048,12.1688,12.1778,125911.0
2024-08-02 15:35:00,13.53,13.53,13.51,13.52,243919.0,12.1778,12.1778,12.1598,12.1688,243919.0
2024-08-02 15:40:00,13.52,13.52,13.51,13.52,148223.0,12.1688,12.1688,12.1598,12.1688,148223.0
2024-08-02 15:45:00,13.52,13.53,13.52,13.53,245431.0,12.1688,12.1778,12.1688,12.1778,245431.0
2024-08-02 15:50:00,13.53,13.56,13.52,13.54,650597.0,12.1778,12.2048,12.1688,12.1868,650597.0
2024-08-02 15:55:00,13.54,13.61,13.54,13.61,1791076.0,12.1868,12.2498,12.1868,12.2498,1791076.0
2024-08-05 09:30:00,13.03,13.06,12.97,13.04,1209046.0,11.7278,11.7548,11.6738,11.7368,1209046.0
2024-08-05 09:35:00,13.04,13.07,13.0,13.01,561497.0,11.7368,11.7638,11.7008,11.7098,561497.0
2024-08-05 09:40:00,13.01,13.01,12.9,12.96,807188.0,11.7098,11.7098,11.6108,11.6648,807188.0
2024-08-05 09:45:00,12.96,13.09,12.95,13.09,347633.0,11.6648,11.7818,11.6558,11.7818,347633.0
2024-08-05 09:50:00,13.09,13.1,13.03,13.06,396543.0,11.7818,11.7908,11.7278,11.7548,396543.0
2024-08-05 09:55:00,13.07,13.14,13.04,13.12,702474.0,11.7638,11.8268,11.7368,11.8088,702474.0
2024-08-05 10:00:00,13.11,13.23,13.1,13.21,374772.0,11.7998,11.9078,11.7908,11.8898,374772.0
2024-08-05 10:05:00,13.2,13.21,13.15,13.17,267508.0,11.8808,11.8898,11.8358,11.8538,267508.0
2024-08-05 10:10:00,13.16,13.17,13.12,13.16,336512.0,11.8448,11.8538,11.8088,11.8448,336512.0
2024-08-05 10:15:00,13.16,13.19,13.13,13.19,660995.0,11.8448,11.8718,11.8178,11.8718,660995.0
2024-08-05 10:20:00,13.18,13.21,13.16,13.18,334996.0,11.8628,11.8898,11.8448,11.8628,334996.0
2024-08-05 10:25:00,13.18,13.2,13.14,13.14,255716.0,11.8628,11.8808,11.8268,11.8268,255716.0
2024-08-05 10:30:00,13.14,13.21,13.14,13.21,190034.0,11.8268,11.8898,11.8268,11.8898,190034.0
2024-08-05 10:35:00,13.21,13.23,13.16,13.19,171326.0,11.8898,11.9078,11.8448,11.8718,171326.0
2024-08-05 10:40:00,13.19,13.21,13.17,13.21,149192.0,11.8718,11.8898,11.8538,11.8898,149192.0
2024-08-05 10:45:00,13.21,13.21,13.17,13.17,223816.0,11.8898,11.8898,11.8538,11.8538,223816.0
2024-08-05 10:50:00,13.17,13.19,13.16,13.19,173778.0,11.8538,11.8718,11.8448,11.8718,173778.0
2024-08-05 10:55:00,13.19,13.21,13.18,13.21,287435.0,11.8718,11.8898,11.8628,11.8898,287435.0
2024-08-05 11:00:00,13.21,13.24,13.2,13.21,286445.0,11.8898,11.9168,11.8808,11.8898,286445.0
2024-08-05 11:05:00,13.21,13.24,13.19,13.21,293252.0,11.8898,11.9168,11.8718,11.8898,293252.0
2024-08-05 11:10:00,13.21,13.24,13.2,13.22,199286.0,11.8898,11.9168,11.8808,11.8988,199286.0
2024-08-05 11:15:00,13.23,13.24,13.2,13.23,190771.0,11.9078,11.9168,11.8808,11.9078,190771.0
2024-08-05 11:20:00,13.23,13.26,13.22,13.26,301951.0,11.9078,11.9348,11.8988,11.9348,301951.0
2024-08-05 11:25:00,13.26,13.28,13.25,13.27,109360.0,11.9348,11.9528,11.9258,11.9438,109360.0
2024-08-05 11:30:00,13.27,13.31,13.26,13.3,98441.0,11.9438,11.9798,11.9348,11.9708,98441.0
2024-08-05 11:35:00,13.3,13.35,13.27,13.34,451347.0,11.9708,12.0158,11.9438,12.0068,451347.0
2024-08-05 11:40:00,13.33,13.35,13.33,13.34,188433.0,11.9978,12.0158,11.9978,12.0068,188433.0
2024-08-05 11:45:00,13.34,13.36,13.33,13.34,100034.0,12.0068,12.0248,11.9978,12.0068,100034.0
2024-08-05 11:50:00,13.35,13.36,13.32,13.34,129371.0,12.0158,12.0248,11.9888,12.0068,129371.0
2024-08-05 11:55:00,13.35,13.35,13.33,13.34,120707.0,12.0158,12.0158,11.9978,12.0068,120707.0
2024-08-05 12:00:00,13.35,13.39,13.34,13.38,243125.0,12.0158,12.0518,12.0068,12.0428,243125.0
2024-08-05 12:05:00,13.38,13.39,13.35,13.37,67425.0,12.0428,12.0518,12.0158,12.0338,67425.0
2024-08-05 12:10:00,13.37,13.37,13.32,13.35,96246.0,12.0338,12.0338,11.9888,12.0158,96246.0
2024-08-05 12:15:00,13.36,13.36,13.33,13.35,91513.0,12.0248,12.0248,11.9978,12.0158,91513.0
2024-08-05 12:20:00,13.35,13.37,13.34,13.37,136932.0,12.0158,12.0338,12.0068,12.0338,136932.0
2024-08-05 12:25:00,13.36,13.4,13.35,13.38,154622.0,12.0248,12.0608,12.0158,12.0428,154622.0
2024-08-05 12:30:00,13.39,13.39,13.31,13.32,129928.0,12.0518,12.0518,11.9798,11.9888,129928.0
2024-08-05 12:35:00,13.32,13.33,13.29,13.31,63163.0,11.9888,11.9978,11.9618,11.9798,63163.0
2024-08-05 12:40:00,13.31,13.32,13.28,13.29,80049.0,11.9798,11.9888,11.9528,11.9618,80049.0
2024-08-05 12:45:00,13.29,13.3,13.27,13.27,41105.0,11.9618,11.9708,11.9438,11.9438,41105.0
2024-08-05 12:50:00,13.28,13.3,13.26,13.29,185563.0,11.9528,11.9708,11.9348,11.9618,185563.0
2024-08-05 12:55:00,13.28,13.3,13.27,13.29,137322.0,11.9528,11.9708,11.9438,11.9618,137322.0
2024-08-05 13:00:00,13.29,13.31,13.28,13.31,145170.0,11.9618,11.9798,11.9528,11.9798,145170.0
2024-08-05 13:05:00,13.31,13.33,13.3,13.33,101304.0,11.9798,11.9978,11.9708,11.9978,101304.0
2024-08-05 13:10:00,13.32,13.34,13.31,13.33,199301.0,11.9888,12.0068,11.9798,11.9978,199301.0
2024-08-05 13:15:00,13.33,13.35,13.32,13.34,171395.0,11.9978,12.0158,11.9888,12.0068,171395.0
2024-08-05 13:20:00,13.34,13.38,13.33,13.38,114330.0,12.0068,12.0428,11.9978,12.0428,114330.0
2024-08-05 13:25:00,13.38,13.38,13.33,13.34,171567.0,12.0428,12.0428,11.9978,12.0068,171567.0
2024-08-05 13:30:00,13.34,13.35,13.32,13.34,191826.0,12.0068,12.0158,11.9888,12.0068,191826.0
2024-08-05 13:35:00,13.34,13.36,13.32,13.36,150278.0,12.0068,12.0248,11.9888,12.0248,150278.0
2024-08-05 13:40:00,13.36,13.37,13.33,13.34,107734.0,12.0248,12.0338,11.9978,12.0068,107734.0
2024-08-05 13:45:00,13.34,13.35,13.32,13.33,95028.0,12.0068,12.0158,11.9888,11.9978,95028.0
2024-08-05 13:50:00,13.32,13.33,13.3,13.31,127044.0,11.9888,11.9978,11.9708,11.9798,127044.0
2024-08-05 13:55:00,13.31,13.32,13.3,13.31,43682.0,11.9798,11.9888,11.9708,11.9798,43682.0
2024-08-05 14:00:00,13.3,13.32,13.28,13.31,253738.0,11.9708,11.9888,11.9528,11.9798,253738.0
2024-08-05 14:05:00,13.31,13.33,13.29,13.33,176382.0,11.9798,11.9978,11.9618,11.9978,176382.0
2024-08-05 14:10:00,13.33,13.34,13.3,13.31,106748.0,11.9978,12.0068,11.9708,11.9798,106748.0
2024-08-05 14:15:00,13.31,13.34,13.3,13.34,114168.0,11.9798,12.0068,11.9708,12.0068,114168.0
2024-08-05 14:20:00,13.34,13.35,13.33,13.34,131014.0,12.0068,12.0158,11.9978,12.0068,131014.0
2024-08-05 14:25:00,13.33,13.35,13.33,13.35,139915.0,11.9978,12.0158,11.9978,12.0158,139915.0
2024-08-05 14:30:00,13.35,13.35,13.33,13.34,87428.0,12.0158,12.0158,11.9978,12.0068,87428.0
2024-08-05 14:35:00,13.35,13.35,13.33,13.34,69997.0,12.0158,12.0158,11.9978,12.0068,69997.0
2024-08-05 14:40:00,13.33,13.34,13.31,13.31,157442.0,11.9978,12.0068,11.9798,11.9798,157442.0
2024-08-05 14:45:00,13.31,13.32,13.27,13.31,262215.0,11.9798,11.9888,11.9438,11.9798,262215.0
2024-08-05 14:50:00,13.31,13.32,13.3,13.3,105936.0,11.9798,11.9888,11.9708,11.9708,105936.0
2024-08-05 14:55:00,13.3,13.31,13.28,13.29,83774.0,11.9708,11.9798,11.9528,11.9618,83774.0
2024-08-05 15:00:00,13.29,13.31,13.29,13.31,62383.0,11.9618,11.9798,11.9618,11.9798,62383.0
2024-08-05 15:05:00,13.31,13.31,13.29,13.29,95479.0,11.9798,11.9798,11.9618,11.9618,95479.0
2024-08-05 15:10:00,13.29,13.31,13.29,13.29,171305.0,11.9618,11.9798,11.9618,11.9618,171305.0
2024-08-05 15:15:00,13.29,13.3,13.28,13.28,77860.0,11.9618,11.9708,11.9528,11.9528,77860.0
2024-08-05 15:20:00,13.29,13.31,13.28,13.31,158931.0,11.9618,11.9798,11.9528,11.9798,158931.0
2024-08-05 15:25:00,13.31,13.31,13.3,13.31,73587.0,11.9798,11.9798,11.9708,11.9798,73587.0
2024-08-05 15:30:00,13.31,13.31,13.28,13.29,332758.0,11.9798,11.9798,11.9528,11.9618,332758.0
2024-08-05 15:35:00,13.29,13.29,13.26,13.26,439399.0,11.9618,11.9618,11.9348,11.9348,439399.0
2024-08-05 15:40:00,13.27,13.28,13.26,13.28,227363.0,11.9438,11.9528,11.9348,11.9528,227363.0
2024-08-05 15:45:00,13.28,13.29,13.27,13.28,121150.0,11.9528,11.9618,11.9438,11.9528,121150.0
2024-08-05 15:50:00,13.28,13.3,13.27,13.29,565704.0,11.9528,11.9708,11.9438,11.9618,565704.0
2024-08-05 15:55:00,13.29,13.32,13.29,13.32,980114.0,11.9618,11.9888,11.9618,11.9888,980114.0
2024-08-06 09:30:00,13.52,13.55,13.46,13.46,678150.0,12.1688,12.1958,12.1148,12.1148,678150.0
2024-08-06 09:35:00,13.46,13.52,13.45,13.52,199459.0,12.1148,12.1688,12.1058,12.1688,199459.0
2024-08-06 09:40:00,13.51,13.53,13.45,13.46,268248.0,12.1598,12.1778,12.1058,12.1148,268248.0
2024-08-06 09:45:00,13.46,13.49,13.43,13.48,173002.0,12.1148,12.1418,12.0878,12.1328,173002.0
2024-08-06 09:50:00,13.48,13.52,13.46,13.51,155801.0,12.1328,12.1688,12.1148,12.1598,155801.0
2024-08-06 09:55:00,13.51,13.52,13.48,13.49,165597.0,12.1598,12.1688,12.1328,12.1418,165597.0
2024-08-06 10:00:00,13.48,13.51,13.46,13.49,207326.0,12.1328,12.1598,12.1148,12.1418,207326.0
2024-08-06 10:05:00,13.5,13.56,13.5,13.56,145778.0,12.1508,12.2048,12.1508,12.2048,145778.0
2024-08-06 10:10:00,13.55,13.56,13.5,13.51,154421.0,12.1958,12.2048,12.1508,12.1598,154421.0
2024-08-06 10:15:00,13.51,13.53,13.49,13.53,89479.0,12.1598,12.1778,12.1418,12.1778,89479.0
2024-08-06 10:20:00,13.53,13.53,13.48,13.49,141645.0,12.1778,12.1778,12.1328,12.1418,141645.0
2024-08-06 10:25:00,13.5,13.52,13.48,13.48,178483.0,12.1508,12.1688,12.1328,12.1328,178483.0
2024-08-06 10:30:00,13.49,13.51,13.46,13.5,179773.0,12.1418,12.1598,12.1148,12.1508,179773.0
2024-08-06 10:35:00,13.51,13.52,13.49,13.5,115978.0,12.1598,12.1688,12.1418,12.1508,115978.0
2024-08-06 10:40:00,13.49,13.53,13.48,13.52,201967.0,12.1418,12.1778,12.1328,12.1688,201967.0
2024-08-06 10:45:00,13.53,13.56,13.52,13.54,91784.0,12.1778,12.2048,12.1688,12.1868,91784.0
2024-08-06 10:50:00,13.53,13.55,13.52,13.53,171129.0,12.1778,12.1958,12.1688,12.1778,171129.0
2024-08-06 10:55:00,13.53,13.54,13.5,13.51,187170.0,12.1778,12.1868,12.1508,12.1598,187170.0
2024-08-06 11:00:00,13.51,13.52,13.49,13.5,160216.0,12.1598,12.1688,12.1418,12.1508,160216.0
2024-08-06 11:05:00,13.51,13.55,13.5,13.54,170727.0,12.1598,12.1958,12.1508,12.1868,170727.0
2024-08-06 11:10:00,13.54,13.55,13.51,13.53,126669.0,12.1868,12.1958,12.1598,12.1778,126669.0
2024-08-06 11:15:00,13.53,13.58,13.53,13.58,158313.0,12.1778,12.2228,12.1778,12.2228,158313.0
2024-08-06 11:20:00,13.58,13.58,13.54,13.56,103715.0,12.2228,12.2228,12.1868,12.2048,103715.0
2024-08-06 11:25:00,13.56,13.58,13.54,13.54,108725.0,12.2048,12.2228,12.1868,12.1868,108725.0
2024-08-06 11:30:00,13.54,13.58,13.54,13.55,147191.0,12.1868,12.2228,12.1868,12.1958,147191.0
2024-08-06 11:35:00,13.56,13.56,13.53,13.55,133765.0,12.2048,12.2048,12.1778,12.1958,133765.0
2024-08-06 11:40:00,13.55,13.61,13.54,13.61,278225.0,12.1958,12.2498,12.1868,12.2498,278225.0
2024-08-06 11:45:00,13.61,13.62,13.6,13.61,93895.0,12.2498,12.2588,12.2408,12.2498,93895.0
2024-08-06 11:50:00,13.61,13.61,13.59,13.6,77003.0,12.2498,12.2498,12.2318,12.2408,77003.0
2024-08-06 11:55:00,13.61,13.65,13.6,13.65,178100.0,12.2498,12.2858,12.2408,12.2858,178100.0
2024-08-06 12:00:00,13.65,13.68,13.64,13.68,164459.0,12.2858,12.3128,12.2768,12.3128,164459.0
2024-08-06 12:05:00,13.68,13.69,13.66,13.67,182041.0,12.3128,12.3218,12.2948,12.3038,182041.0
2024-08-06 12:10:00,13.67,13.67,13.65,13.67,71451.0,12.3038,12.3038,12.2858,12.3038,71451.0
2024-08-06 12:15:00,13.67,13.68,13.66,13.68,108417.0,12.3038,12.3128,12.2948,12.3128,108417.0
2024-08-06 12:20:00,13.67,13.69,13.64,13.69,129550.0,12.3038,12.3218,12.2768,12.3218,129550.0
2024-08-06 12:25:00,13.69,13.7,13.67,13.7,188687.0,12.3218,12.3308,12.3038,12.3308,188687.0
2024-08-06 12:30:00,13.7,13.72,13.69,13.71,193320.0,12.3308,12.3488,12.3218,12.3398,193320.0
2024-08-06 12:35:00,13.71,13.73,13.71,13.73,308043.0,12.3398,12.3578,12.3398,12.3578,308043.0
2024-08-06 12:40:00,13.72,13.73,13.7,13.71,167655.0,12.3488,12.3578,12.3308,12.3398,167655.0
2024-08-06 12:45:00,13.71,13.73,13.71,13.73,178234.0,12.3398,12.3578,12.3398,12.3578,178234.0
2024-08-06 12:50:00,13.73,13.77,13.72,13.77,149280.0,12.3578,12.3938,12.3488,12.3938,149280.0
2024-08-06 12:55:00,13.77,13.77,13.74,13.75,110334.0,12.3938,12.3938,12.3668,12.3758,110334.0
2024-08-06 13:00:00,13.76,13.79,13.75,13.78,140512.0,12.3848,12.4118,12.3758,12.4028,140512.0
2024-08-06 13:05:00,13.78,13.8,13.77,13.79,171195.0,12.4028,12.4208,12.3938,12.4118,171195.0
2024-08-06 13:10:00,13.79,13.81,13.78,13.78,180864.0,12.4118,12.4298,12.4028,12.4028,180864.0
2024-08-06 13:15:00,13.78,13.81,13.76,13.81,124082.0,12.4028,12.4298,12.3848,12.4298,124082.0
2024-08-06 13:20:00,13.81,13.82,13.78,13.8,162317.0,12.4298,12.4388,12.4028,12.4208,162317.0
2024-08-06 13:25:00,13.81,13.85,13.8,13.85,225870.0,12.4298,12.4658,12.4208,12.4658,225870.0
2024-08-06 13:30:00,13.85,13.91,13.83,13.9,296339.0,12.4658,12.5198,12.4478,12.5108,296339.0
2024-08-06 13:35:00,13.91,13.91,13.88,13.9,278916.0,12.5198,12.5198,12.4928,12.5108,278916.0
2024-08-06 13:40:00,13.9,13.91,13.88,13.88,207790.0,12.5108,12.5198,12.4928,12.4928,207790.0
2024-08-06 13:45:00,13.89,13.9,13.87,13.88,241764.0,12.5018,12.5108,12.4838,12.4928,241764.0
2024-08-06 13:50:00,13.88,13.9,13.87,13.88,292766.0,12.4928,12.5108,12.4838,12.4928,292766.0
2024-08-06 13:55:00,13.88,13.89,13.87,13.88,127975.0,12.4928,12.5018,12.4838,12.4928,127975.0
2024-08-06 14:00:00,13.87,13.89,13.87,13.87,157532.0,12.4838,12.5018,12.4838,12.4838,157532.0
2024-08-06 14:05:00,13.88,13.88,13.86,13.87,176979.0,12.4928,12.4928,12.4748,12.4838,176979.0
2024-08-06 14:10:00,13.87,13.91,13.86,13.91,271147.0,12.4838,12.5198,12.4748,12.5198,271147.0
2024-08-06 14:15:00,13.91,13.94,13.9,13.93,263267.0,12.5198,12.5468,12.5108,12.5378,263267.0
2024-08-06 14:20:00,13.93,13.94,13.91,13.92,177885.0,12.5378,12.5468,12.5198,12.5288,177885.0
2024-08-06 14:25:00,13.92,13.97,13.91,13.96,183841.0,12.5288,12.5738,12.5198,12.5648,183841.0
2024-08-06 14:30:00,13.96,13.98,13.96,13.97,221569.0,12.5648,12.5828,12.5648,12.5738,221569.0
2024-08-06 14:35:00,13.97,13.98,13.96,13.98,143994.0,12.5738,12.5828,12.5648,12.5828,143994.0
2024-08-06 14:40:00,13.98,13.98,13.96,13.96,152777.0,12.5828,12.5828,12.5648,12.5648,152777.0
2024-08-06 14:45:00,13.97,13.99,13.96,13.98,155745.0,12.5738,12.5918,12.5648,12.5828,155745.0
2024-08-06 14:50:00,13.98,13.98,13.95,13.96,153525.0,12.5828,12.5828,12.5558,12.5648,153525.0
2024-08-06 14:55:00,13.96,13.97,13.92,13.93,147793.0,12.5648,12.5738,12.5288,12.5378,147793.0
2024-08-06 15:00:00,13.92,13.93,13.88,13.9,231928.0,12.5288,12.5378,12.4928,12.5108,231928.0
2024-08-06 15:05:00,13.9,13.92,13.89,13.91,214102.0,12.5108,12.5288,12.5018,12.5198,214102.0
2024-08-06 15:10:00,13.92,13.93,13.91,13.92,194269.0,12.5288,12.5378,12.5198,12.5288,194269.0
2024-08-06 15:15:00,13.92,13.92,13.89,13.91,161431.0,12.5288,12.5288,12.5018,12.5198,161431.0
2024-08-06 15:20:00,13.91,13.95,13.9,13.94,190737.0,12.5198,12.5558,12.5108,12.5468,190737.0
2024-08-06 15:25:00,13.95,13.95,13.9,13.91,287471.0,12.5558,12.5558,12.5108,12.5198,287471.0
2024-08-06 15:30:00,13.91,13.91,13.89,13.9,315121.0,12.5198,12.5198,12.5018,12.5108,315121.0
2024-08-06 15:35:00,13.9,13.9,13.88,13.88,198263.0,12.5108,12.5108,12.4928,12.4928,198263.0
2024-08-06 15:40:00,13.88,13.9,13.88,13.9,184092.0,12.4928,12.5108,12.4928,12.5108,184092.0
2024-08-06 15:45:00,13.9,13.9,13.87,13.87,351884.0,12.5108,12.5108,12.4838,12.4838,351884.0
2024-08-06 15:50:00,13.87,13.88,13.83,13.84,478532.0,12.4838,12.4928,12.4478,12.4568,478532.0
2024-08-06 15:55:00,13.84,13.84,13.76,13.76,1735387.0,12.4568,12.4568,12.3848,12.3848,1735387.0
2024-08-07 09:30:00,14.06,14.1,13.98,13.99,400325.0,12.6549,12.6909,12.5828,12.5918,400325.0
2024-08-07 09:35:00,13.99,13.99,13.95,13.96,141456.0,12.5918,12.5918,12.5558,12.5648,141456.0
2024-08-07 09:40:00,13.96,13.97,13.93,13.96,133993.0,12.5648,12.5738,12.5378,12.5648,133993.0
2024-08-07 09:45:00,13.96,14.0,13.96,13.98,141404.0,12.5648,12.6008,12.5648,12.5828,141404.0
2024-08-07 09:50:00,13.98,14.0,13.94,13.99,114082.0,12.5828,12.6008,12.5468,12.5918,114082.0
2024-08-07 09:55:00,13.99,14.03,13.97,14.03,95842.0,12.5918,12.6278,12.5738,12.6278,95842.0
2024-08-07 10:00:00,14.03,14.03,13.95,13.97,154951.0,12.6278,12.6278,12.5558,12.5738,154951.0
2024-08-07 10:05:00,13.96,13.98,13.96,13.98,78202.0,12.5648,12.5828,12.5648,12.5828,78202.0
2024-08-07 10:10:00,13.98,13.98,13.96,13.96,105767.0,12.5828,12.5828,12.5648,12.5648,105767.0
2024-08-07 10:15:00,13.96,13.97,13.93,13.94,128239.0,12.5648,12.5738,12.5378,12.5468,128239.0
2024-08-07 10:20:00,13.93,13.98,13.92,13.94,181704.0,12.5378,12.5828,12.5288,12.5468,181704.0
2024-08-07 10:25:00,13.94,13.94,13.9,13.93,92465.0,12.5468,12.5468,12.5108,12.5378,92465.0
2024-08-07 10:30:00,13.93,13.95,13.92,13.95,94763.0,12.5378,12.5558,12.5288,12.5558,94763.0
2024-08-07 10:35:00,13.94,13.96,13.92,13.95,140711.0,12.5468,12.5648,12.5288,12.5558,140711.0
2024-08-07 10:40:00,13.95,13.98,13.94,13.98,65175.0,12.5558,12.5828,12.5468,12.5828,65175.0
2024-08-07 10:45:00,13.98,14.0,13.98,14.0,143705.0,12.5828,12.6008,12.5828,12.6008,143705.0
2024-08-07 10:50:00,13.99,14.0,13.99,14.0,33878.0,12.5918,12.6008,12.5918,12.6008,33878.0
2024-08-07 10:55:00,13.99,14.01,13.98,14.01,395524.0,12.5918,12.6098,12.5828,12.6098,395524.0
2024-08-07 11:00:00,14.01,14.01,13.97,14.0,86433.0,12.6098,12.6098,12.5738,12.6008,86433.0
2024-08-07 11:05:00,14.0,14.02,13.98,14.02,120021.0,12.6008,12.6188,12.5828,12.6188,120021.0
2024-08-07 11:10:00,14.02,14.07,14.01,14.04,300738.0,12.6188,12.6639,12.6098,12.6368,300738.0
2024-08-07 11:15:00,14.04,14.04,13.99,14.01,107262.0,12.6368,12.6368,12.5918,12.6098,107262.0
2024-08-07 11:20:00,14.0,14.02,13.98,14.0,125105.0,12.6008,12.6188,12.5828,12.6008,125105.0
2024-08-07 11:25:00,13.99,14.02,13.98,13.99,119449.0,12.5918,12.6188,12.5828,12.5918,119449.0
2024-08-07 11:30:00,13.99,13.99,13.96,13.96,178347.0,12.5918,12.5918,12.5648,12.5648,178347.0
2024-08-07 11:35:00,13.96,13.99,13.96,13.97,74606.0,12.5648,12.5918,12.5648,12.5738,74606.0
2024-08-07 11:40:00,13.97,14.0,13.96,13.98,86479.0,12.5738,12.6008,12.5648,12.5828,86479.0
2024-08-07 11:45:00,13.97,14.0,13.97,14.0,105230.0,12.5738,12.6008,12.5738,12.6008,105230.0
2024-08-07 11:50:00,14.0,14.02,13.99,14.02,77460.0,12.6008,12.6188,12.5918,12.6188,77460.0
2024-08-07 11:55:00,14.02,14.04,14.01,14.02,65749.0,12.6188,12.6368,12.6098,12.6188,65749.0
2024-08-07 12:00:00,14.02,14.02,13.96,13.98,87477.0,12.6188,12.6188,12.5648,12.5828,87477.0
2024-08-07 12:05:00,13.97,13.99,13.96,13.96,97290.0,12.5738,12.5918,12.5648,12.5648,97290.0
2024-08-07 12:10:00,13.96,13.98,13.95,13.98,69507.0,12.5648,12.5828,12.5558,12.5828,69507.0
2024-08-07 12:15:00,13.98,13.99,13.95,13.96,86742.0,12.5828,12.5918,12.5558,12.5648,86742.0
2024-08-07 12:20:00,13.95,13.97,13.95,13.96,55562.0,12.5558,12.5738,12.5558,12.5648,55562.0
2024-08-07 12:25:00,13.96,13.98,13.95,13.96,103005.0,12.5648,12.5828,12.5558,12.5648,103005.0
2024-08-07 12:30:00,13.96,13.98,13.95,13.98,85140.0,12.5648,12.5828,12.5558,12.5828,85140.0
2024-08-07 12:35:00,13.98,13.99,13.97,13.97,32714.0,12.5828,12.5918,12.5738,12.5738,32714.0
2024-08-07 12:40:00,13.97,13.98,13.95,13.95,111938.0,12.5738,12.5828,12.5558,12.5558,111938.0
2024-08-07 12:45:00,13.96,13.96,13.93,13.95,221608.0,12.5648,12.5648,12.5378,12.5558,221608.0
2024-08-07 12:50:00,13.95,13.95,13.93,13.95,175503.0,12.5558,12.5558,12.5378,12.5558,175503.0
2024-08-07 12:55:00,13.95,14.0,13.93,13.95,435793.0,12.5558,12.6008,12.5378,12.5558,435793.0
2024-08-07 13:00:00,13.95,13.96,13.92,13.95,136116.0,12.5558,12.5648,12.5288,12.5558,136116.0
2024-08-07 13:05:00,13.94,13.95,13.93,13.93,67280.0,12.5468,12.5558,12.5378,12.5378,67280.0
2024-08-07 13:10:00,13.93,13.96,13.92,13.96,81864.0,12.5378,12.5648,12.5288,12.5648,81864.0
2024-08-07 13:15:00,13.95,13.95,13.93,13.93,54576.0,12.5558,12.5558,12.5378,12.5378,54576.0
2024-08-07 13:20:00,13.93,13.97,13.93,13.97,100304.0,12.5378,12.5738,12.5378,12.5738,100304.0
2024-08-07 13:25:00,13.97,13.98,13.95,13.96,150977.0,12.5738,12.5828,12.5558,12.5648,150977.0
2024-08-07 13:30:00,13.96,13.98,13.95,13.98,91466.0,12.5648,12.5828,12.5558,12.5828,91466.0
2024-08-07 13:35:00,13.98,13.99,13.97,13.98,56207.0,12.5828,12.5918,12.5738,12.5828,56207.0
2024-08-07 13:40:00,13.98,13.99,13.95,13.95,75462.0,12.5828,12.5918,12.5558,12.5558,75462.0
2024-08-07 13:45:00,13.95,13.96,13.9,13.91,169833.0,12.5558,12.5648,12.5108,12.5198,169833.0
2024-08-07 13:50:00,13.91,13.92,13.9,13.92,75257.0,12.5198,12.5288,12.5108,12.5288,75257.0
2024-08-07 13:55:00,13.91,13.92,13.89,13.92,217722.0,12.5198,12.5288,12.5018,12.5288,217722.0
2024-08-07 14:00:00,13.91,13.92,13.88,13.89,67130.0,12.5198,12.5288,12.4928,12.5018,67130.0
2024-08-07 14:05:00,13.88,13.89,13.84,13.85,157133.0,12.4928,12.5018,12.4568,12.4658,157133.0
2024-08-07 14:10:00,13.86,13.87,13.82,13.82,162857.0,12.4748,12.4838,12.4388,12.4388,162857.0
2024-08-07 14:15:00,13.82,13.84,13.81,13.84,201599.0,12.4388,12.4568,12.4298,12.4568,201599.0
2024-08-07 14:20:00,13.84,13.87,13.83,13.86,125233.0,12.4568,12.4838,12.4478,12.4748,125233.0
2024-08-07 14:25:00,13.85,13.88,13.85,13.88,111783.0,12.4658,12.4928,12.4658,12.4928,111783.0
2024-08-07 14:30:00,13.87,13.88,13.84,13.88,143382.0,12.4838,12.4928,12.4568,12.4928,143382.0
2024-08-07 14:35:00,13.87,13.88,13.86,13.87,106899.0,12.4838,12.4928,12.4748,12.4838,106899.0
2024-08-07 14:40:00,13.87,13.88,13.86,13.86,85155.0,12.4838,12.4928,12.4748,12.4748,85155.0
2024-08-07 14:45:00,13.86,13.88,13.85,13.86,165683.0,12.4748,12.4928,12.4658,12.4748,165683.0
2024-08-07 14:50:00,13.86,13.86,13.83,13.84,102169.0,12.4748,12.4748,12.4478,12.4568,102169.0
2024-08-07 14:55:00,13.84,13.87,13.84,13.87,120318.0,12.4568,12.4838,12.4568,12.4838,120318.0
2024-08-07 15:00:00,13.87,13.9,13.86,13.9,73420.0,12.4838,12.5108,12.4748,12.5108,73420.0
2024-08-07 15:05:00,13.9,13.91,13.88,13.9,210831.0,12.5108,12.5198,12.4928,12.5108,210831.0
2024-08-07 15:10:00,13.9,13.92,13.88,13.9,120979.0,12.5108,12.5288,12.4928,12.5108,120979.0
2024-08-07 15:15:00,13.89,13.92,13.89,13.91,142915.0,12.5018,12.5288,12.5018,12.5198,142915.0
2024-08-07 15:20:00,13.92,13.92,13.88,13.89,116645.0,12.5288,12.5288,12.4928,12.5018,116645.0
2024-08-07 15:25:00,13.9,13.91,13.89,13.91,122351.0,12.5108,12.5198,12.5018,12.5198,122351.0
2024-08-07 15:30:00,13.91,13.91,13.89,13.89,305248.0,12.5198,12.5198,12.5018,12.5018,305248.0
2024-08-07 15:35:00,13.89,13.93,13.89,13.92,214457.0,12.5018,12.5378,12.5018,12.5288,214457.0
2024-08-07 15:40:00,13.92,13.92,13.9,13.91,154919.0,12.5288,12.5288,12.5108,12.5198,154919.0
2024-08-07 15:45:00,13.91,13.92,13.89,13.9,346178.0,12.5198,12.5288,12.5018,12.5108,346178.0
2024-08-07 15:50:00,13.9,13.9,13.84,13.84,518721.0,12.5108,12.5108,12.4568,12.4568,518721.0
2024-08-07 15:55:00,13.84,13.86,13.83,13.85,822224.0,12.4568,12.4748,12.4478,12.4658,822224.0
2024-08-08 09:30:00,13.86,13.9,13.8,13.84,398040.0,12.4748,12.5108,12.4208,12.4568,398040.0
2024-08-08 09:35:00,13.85,13.91,13.84,13.88,116586.0,12.4658,12.5198,12.4568,12.4928,116586.0
2024-08-08 09:40:00,13.88,13.89,13.84,13.85,86628.0,12.4928,12.5018,12.4568,12.4658,86628.0
2024-08-08 09:45:00,13.86,13.95,13.85,13.95,67839.0,12.4748,12.5558,12.4658,12.5558,67839.0
2024-08-08 09:50:00,13.94,14.0,13.93,13.99,70951.0,12.5468,12.6008,12.5378,12.5918,70951.0
2024-08-08 09:55:00,13.99,14.02,13.95,13.98,193145.0,12.5918,12.6188,12.5558,12.5828,193145.0
2024-08-08 10:00:00,13.98,13.98,13.95,13.96,90415.0,12.5828,12.5828,12.5558,12.5648,90415.0
2024-08-08 10:05:00,13.96,13.99,13.91,13.99,342768.0,12.5648,12.5918,12.5198,12.5918,342768.0
2024-08-08 10:10:00,13.99,14.0,13.96,13.99,130997.0,12.5918,12.6008,12.5648,12.5918,130997.0
2024-08-08 10:15:00,13.99,13.99,13.96,13.97,56062.0,12.5918,12.5918,12.5648,12.5738,56062.0
2024-08-08 10:20:00,13.96,13.99,13.96,13.99,73271.0,12.5648,12.5918,12.5648,12.5918,73271.0
2024-08-08 10:25:00,13.99,14.01,13.98,14.0,77963.0,12.5918,12.6098,12.5828,12.6008,77963.0
2024-08-08 10:30:00,14.0,14.02,13.98,14.01,121068.0,12.6008,12.6188,12.5828,12.6098,121068.0
2024-08-08 10:35:00,14.02,14.04,14.0,14.01,101562.0,12.6188,12.6368,12.6008,12.6098,101562.0
2024-08-08 10:40:00,14.01,14.03,14.0,14.02,78154.0,12.6098,12.6278,12.6008,12.6188,78154.0
2024-08-08 10:45:00,14.02,14.03,14.01,14.03,104329.0,12.6188,12.6278,12.6098,12.6278,104329.0
2024-08-08 10:50:00,14.03,14.04,14.02,14.03,79295.0,12.6278,12.6368,12.6188,12.6278,79295.0
2024-08-08 10:55:00,14.04,14.04,14.01,14.03,102663.0,12.6368,12.6368,12.6098,12.6278,102663.0
2024-08-08 11:00:00,14.03,14.04,14.01,14.02,93302.0,12.6278,12.6368,12.6098,12.6188,93302.0
2024-08-08 11:05:00,14.01,14.02,14.0,14.02,114241.0,12.6098,12.6188,12.6008,12.6188,114241.0
2024-08-08 11:10:00,14.01,14.03,13.97,13.99,162072.0,12.6098,12.6278,12.5738,12.5918,162072.0
2024-08-08 11:15:00,13.99,14.01,13.98,14.01,71768.0,12.5918,12.6098,12.5828,12.6098,71768.0
2024-08-08 11:20:00,14.01,14.03,14.0,14.03,128417.0,12.6098,12.6278,12.6008,12.6278,128417.0
2024-08-08 11:25:00,14.02,14.04,14.01,14.02,113670.0,12.6188,12.6368,12.6098,12.6188,113670.0
2024-08-08 11:30:00,14.02,14.02,13.99,14.0,109947.0,12.6188,12.6188,12.5918,12.6008,109947.0
2024-08-08 11:35:00,13.99,14.0,13.96,13.97,129435.0,12.5918,12.6008,12.5648,12.5738,129435.0
2024-08-08 11:40:00,13.98,13.99,13.97,13.98,80635.0,12.5828,12.5918,12.5738,12.5828,80635.0
2024-08-08 11:45:00,13.99,13.99,13.94,13.97,183978.0,12.5918,12.5918,12.5468,12.5738,183978.0
2024-08-08 11:50:00,13.97,13.99,13.97,13.99,69502.0,12.5738,12.5918,12.5738,12.5918,69502.0
2024-08-08 11:55:00,13.98,13.99,13.97,13.98,97057.0,12.5828,12.5918,12.5738,12.5828,97057.0
2024-08-08 12:00:00,13.98,13.99,13.96,13.98,111870.0,12.5828,12.5918,12.5648,12.5828,111870.0
2024-08-08 12:05:00,13.98,14.0,13.97,13.98,152544.0,12.5828,12.6008,12.5738,12.5828,152544.0
2024-08-08 12:10:00,13.98,13.99,13.96,13.97,144556.0,12.5828,12.5918,12.5648,12.5738,144556.0
2024-08-08 12:15:00,13.97,13.98,13.95,13.98,133704.0,12.5738,12.5828,12.5558,12.5828,133704.0
2024-08-08 12:20:00,13.98,14.01,13.97,14.01,69671.0,12.5828,12.6098,12.5738,12.6098,69671.0
2024-08-08 12:25:00,14.01,14.01,13.98,14.01,105961.0,12.6098,12.6098,12.5828,12.6098,105961.0
2024-08-08 12:30:00,14.01,14.01,13.99,13.99,59819.0,12.6098,12.6098,12.5918,12.5918,59819.0
2024-08-08 12:35:00,14.0,14.02,13.98,13.99,285199.0,12.6008,12.6188,12.5828,12.5918,285199.0
2024-08-08 12:40:00,13.99,14.0,13.98,14.0,75860.0,12.5918,12.6008,12.5828,12.6008,75860.0
2024-08-08 12:45:00,14.0,14.01,13.99,14.0,127752.0,12.6008,12.6098,12.5918,12.6008,127752.0
2024-08-08 12:50:00,14.01,14.04,14.0,14.04,165149.0,12.6098,12.6368,12.6008,12.6368,165149.0
2024-08-08 12:55:00,14.03,14.04,14.01,14.02,53833.0,12.6278,12.6368,12.6098,12.6188,53833.0
2024-08-08 13:00:00,14.02,14.04,14.0,14.04,197557.0,12.6188,12.6368,12.6008,12.6368,197557.0
2024-08-08 13:05:00,14.04,14.04,14.01,14.02,70252.0,12.6368,12.6368,12.6098,12.6188,70252.0
2024-08-08 13:10:00,14.02,14.05,14.01,14.04,125513.0,12.6188,12.6458,12.6098,12.6368,125513.0
2024-08-08 13:15:00,14.03,14.05,14.03,14.04,61636.0,12.6278,12.6458,12.6278,12.6368,61636.0
2024-08-08 13:20:00,14.04,14.06,14.03,14.05,108017.0,12.6368,12.6549,12.6278,12.6458,108017.0
2024-08-08 13:25:00,14.05,14.07,14.04,14.05,155090.0,12.6458,12.6639,12.6368,12.6458,155090.0
2024-08-08 13:30:00,14.06,14.06,14.05,14.06,123332.0,12.6549,12.6549,12.6458,12.6549,123332.0
2024-08-08 13:35:00,14.06,14.08,14.05,14.06,83092.0,12.6549,12.6729,12.6458,12.6549,83092.0
2024-08-08 13:40:00,14.06,14.08,14.06,14.07,91740.0,12.6549,12.6729,12.6549,12.6639,91740.0
2024-08-08 13:45:00,14.07,14.08,14.06,14.07,44710.0,12.6639,12.6729,12.6549,12.6639,44710.0
2024-08-08 13:50:00,14.07,14.09,14.07,14.08,81372.0,12.6639,12.6819,12.6639,12.6729,81372.0
2024-08-08 13:55:00,14.07,14.09,14.07,14.09,94888.0,12.6639,12.6819,12.6639,12.6819,94888.0
2024-08-08 14:00:00,14.09,14.09,14.07,14.09,94162.0,12.6819,12.6819,12.6639,12.6819,94162.0
2024-08-08 14:05:00,14.08,14.09,14.07,14.09,87575.0,12.6729,12.6819,12.6639,12.6819,87575.0
2024-08-08 14:10:00,14.09,14.18,14.08,14.16,315658.0,12.6819,12.7629,12.6729,12.7449,315658.0
2024-08-08 14:15:00,14.17,14.18,14.15,14.16,151221.0,12.7539,12.7629,12.7359,12.7449,151221.0
2024-08-08 14:20:00,14.17,14.21,14.16,14.2,144154.0,12.7539,12.7899,12.7449,12.7809,144154.0
2024-08-08 14:25:00,14.21,14.21,14.19,14.2,63488.0,12.7899,12.7899,12.7719,12.7809,63488.0
2024-08-08 14:30:00,14.19,14.21,14.18,14.2,133275.0,12.7719,12.7899,12.7629,12.7809,133275.0
2024-08-08 14:35:00,14.21,14.25,14.2,14.24,165695.0,12.7899,12.8259,12.7809,12.8169,165695.0
2024-08-08 14:40:00,14.24,14.24,14.22,14.23,110999.0,12.8169,12.8169,12.7989,12.8079,110999.0
2024-08-08 14:45:00,14.22,14.26,14.21,14.23,127476.0,12.7989,12.8349,12.7899,12.8079,127476.0
2024-08-08 14:50:00,14.23,14.24,14.2,14.21,150193.0,12.8079,12.8169,12.7809,12.7899,150193.0
2024-08-08 14:55:00,14.21,14.22,14.2,14.22,131568.0,12.7899,12.7989,12.7809,12.7989,131568.0
2024-08-08 15:00:00,14.21,14.22,14.19,14.21,149387.0,12.7899,12.7989,12.7719,12.7899,149387.0
2024-08-08 15:05:00,14.21,14.23,14.2,14.23,251289.0,12.7899,12.8079,12.7809,12.8079,251289.0
2024-08-08 15:10:00,14.23,14.24,14.21,14.23,174635.0,12.8079,12.8169,12.7899,12.8079,174635.0
2024-08-08 15:15:00,14.24,14.24,14.23,14.24,133324.0,12.8169,12.8169,12.8079,12.8169,133324.0
2024-08-08 15:20:00,14.24,14.24,14.21,14.23,167448.0,12.8169,12.8169,12.7899,12.8079,167448.0
2024-08-08 15:25:00,14.22,14.23,14.2,14.21,127862.0,12.7989,12.8079,12.7809,12.7899,127862.0
2024-08-08 15:30:00,14.21,14.22,14.2,14.21,224418.0,12.7899,12.7989,12.7809,12.7899,224418.0
2024-08-08 15:35:00,14.21,14.22,14.2,14.21,93171.0,12.7899,12.7989,12.7809,12.7899,93171.0
2024-08-08 15:40:00,14.21,14.22,14.19,14.2,147858.0,12.7899,12.7989,12.7719,12.7809,147858.0
2024-08-08 15:45:00,14.19,14.21,14.17,14.2,454549.0,12.7719,12.7899,12.7539,12.7809,454549.0
2024-08-08 15:50:00,14.21,14.21,14.19,14.2,638828.0,12.7899,12.7899,12.7719,12.7809,638828.0
2024-08-08 15:55:00,14.2,14.24,14.18,14.18,1270615.0,12.7809,12.8169,12.7629,12.7629,1270615.0
2024-08-09 09:30:00,14.05,14.06,13.94,14.02,758190.0,12.6458,12.6549,12.5468,12.6188,758190.0
2024-08-09 09:35:00,14.03,14.04,13.94,13.95,152100.0,12.6278,12.6368,12.5468,12.5558,152100.0
2024-08-09 09:40:00,13.95,13.96,13.82,13.92,636166.0,12.5558,12.5648,12.4388,12.5288,636166.0
2024-08-09 09:45:00,13.92,13.97,13.91,13.94,124495.0,12.5288,12.5738,12.5198,12.5468,124495.0
2024-08-09 09:50:00,13.94,14.04,13.94,14.02,148256.0,12.5468,12.6368,12.5468,12.6188,148256.0
2024-08-09 09:55:00,14.03,14.08,14.02,14.04,177699.0,12.6278,12.6729,12.6188,12.6368,177699.0
2024-08-09 10:00:00,14.04,14.09,14.03,14.09,168205.0,12.6368,12.6819,12.6278,12.6819,168205.0
2024-08-09 10:05:00,14.09,14.09,14.06,14.07,194754.0,12.6819,12.6819,12.6549,12.6639,194754.0
2024-08-09 10:10:00,14.07,14.14,14.06,14.14,87813.0,12.6639,12.7269,12.6549,12.7269,87813.0
2024-08-09 10:15:00,14.14,14.19,14.12,14.19,155462.0,12.7269,12.7719,12.7089,12.7719,155462.0
2024-08-09 10:20:00,14.19,14.24,14.18,14.22,254200.0,12.7719,12.8169,12.7629,12.7989,254200.0
2024-08-09 10:25:00,14.22,14.29,14.22,14.29,141278.0,12.7989,12.8619,12.7989,12.8619,141278.0
2024-08-09 10:30:00,14.28,14.35,14.27,14.34,184740.0,12.8529,12.9159,12.8439,12.9069,184740.0
2024-08-09 10:35:00,14.34,14.36,14.29,14.36,278499.0,12.9069,12.9249,12.8619,12.9249,278499.0
2024-08-09 10:40:00,14.36,14.41,14.35,14.39,454244.0,12.9249,12.9699,12.9159,12.9519,454244.0
2024-08-09 10:45:00,14.4,14.41,14.35,14.35,169910.0,12.9609,12.9699,12.9159,12.9159,169910.0
2024-08-09 10:50:00,14.36,14.41,14.35,14.38,175306.0,12.9249,12.9699,12.9159,12.9429,175306.0
2024-08-09 10:55:00,14.38,14.39,14.34,14.36,93315.0,12.9429,12.9519,12.9069,12.9249,93315.0
2024-08-09 11:00:00,14.36,14.41,14.35,14.41,92310.0,12.9249,12.9699,12.9159,12.9699,92310.0
2024-08-09 11:05:00,14.41,14.41,14.39,14.41,91119.0,12.9699,12.9699,12.9519,12.9699,91119.0
2024-08-09 11:10:00,14.41,14.44,14.36,14.37,148609.0,12.9699,12.9969,12.9249,12.9339,148609.0
2024-08-09 11:15:00,14.37,14.38,14.34,14.35,93126.0,12.9339,12.9429,12.9069,12.9159,93126.0
2024-08-09 11:20:00,14.35,14.4,14.35,14.4,86086.0,12.9159,12.9609,12.9159,12.9609,86086.0
2024-08-09 11:25:00,14.4,14.4,14.36,14.37,176017.0,12.9609,12.9609,12.9249,12.9339,176017.0
2024-08-09 11:30:00,14.37,14.39,14.36,14.36,127635.0,12.9339,12.9519,12.9249,12.9249,127635.0
2024-08-09 11:35:00,14.37,14.37,14.33,14.35,254445.0,12.9339,12.9339,12.8979,12.9159,254445.0
2024-08-09 11:40:00,14.35,14.36,14.33,14.34,172244.0,12.9159,12.9249,12.8979,12.9069,172244.0
2024-08-09 11:45:00,14.33,14.37,14.3,14.35,399659.0,12.8979,12.9339,12.8709,12.9159,399659.0
2024-08-09 11:50:00,14.35,14.37,14.33,14.37,193188.0,12.9159,12.9339,12.8979,12.9339,193188.0
2024-08-09 11:55:00,14.37,14.37,14.32,14.33,236264.0,12.9339,12.9339,12.8889,12.8979,236264.0
2024-08-09 12:00:00,14.33,14.39,14.32,14.39,209690.0,12.8979,12.9519,12.8889,12.9519,209690.0
2024-08-09 12:05:00,14.39,14.43,14.35,14.36,322851.0,12.9519,12.9879,12.9159,12.9249,322851.0
2024-08-09 12:10:00,14.36,14.36,14.33,14.34,65316.0,12.9249,12.9249,12.8979,12.9069,65316.0
2024-08-09 12:15:00,14.34,14.34,14.32,14.32,161674.0,12.9069,12.9069,12.8889,12.8889,161674.0
2024-08-09 12:20:00,14.33,14.35,14.32,14.35,122686.0,12.8979,12.9159,12.8889,12.9159,122686.0
2024-08-09 12:25:00,14.35,14.37,14.34,14.37,70907.0,12.9159,12.9339,12.9069,12.9339,70907.0
2024-08-09 12:30:00,14.37,14.38,14.36,14.37,53715.0,12.9339,12.9429,12.9249,12.9339,53715.0
2024-08-09 12:35:00,14.37,14.38,14.36,14.37,40064.0,12.9339,12.9429,12.9249,12.9339,40064.0
2024-08-09 12:40:00,14.38,14.39,14.35,14.38,107110.0,12.9429,12.9519,12.9159,12.9429,107110.0
2024-08-09 12:45:00,14.38,14.39,14.37,14.39,28367.0,12.9429,12.9519,12.9339,12.9519,28367.0
2024-08-09 12:50:00,14.39,14.4,14.37,14.38,72736.0,12.9519,12.9609,12.9339,12.9429,72736.0
2024-08-09 12:55:00,14.37,14.4,14.37,14.4,76897.0,12.9339,12.9609,12.9339,12.9609,76897.0
2024-08-09 13:00:00,14.4,14.43,14.39,14.41,189677.0,12.9609,12.9879,12.9519,12.9699,189677.0
2024-08-09 13:05:00,14.41,14.42,14.4,14.42,120287.0,12.9699,12.9789,12.9609,12.9789,120287.0
2024-08-09 13:10:00,14.41,14.42,14.39,14.4,114985.0,12.9699,12.9789,12.9519,12.9609,114985.0
2024-08-09 13:15:00,14.39,14.42,14.39,14.42,112156.0,12.9519,12.9789,12.9519,12.9789,112156.0
2024-08-09 13:20:00,14.42,14.42,14.38,14.39,123916.0,12.9789,12.9789,12.9429,12.9519,123916.0
2024-08-09 13:25:00,14.39,14.4,14.37,14.4,92785.0,12.9519,12.9609,12.9339,12.9609,92785.0
2024-08-09 13:30:00,14.39,14.4,14.35,14.36,119721.0,12.9519,12.9609,12.9159,12.9249,119721.0
2024-08-09 13:35:00,14.36,14.37,14.35,14.37,73675.0,12.9249,12.9339,12.9159,12.9339,73675.0
2024-08-09 13:40:00,14.37,14.37,14.33,14.35,149629.0,12.9339,12.9339,12.8979,12.9159,149629.0
2024-08-09 13:45:00,14.35,14.37,14.34,14.35,231341.0,12.9159,12.9339,12.9069,12.9159,231341.0
2024-08-09 13:50:00,14.35,14.36,14.31,14.33,291278.0,12.9159,12.9249,12.8799,12.8979,291278.0
2024-08-09 13:55:00,14.32,14.34,14.28,14.29,137998.0,12.8889,12.9069,12.8529,12.8619,137998.0
2024-08-09 14:00:00,14.29,14.29,14.24,14.26,149806.0,12.8619,12.8619,12.8169,12.8349,149806.0
2024-08-09 14:05:00,14.26,14.29,14.25,14.28,133526.0,12.8349,12.8619,12.8259,12.8529,133526.0
2024-08-09 14:10:00,14.28,14.28,14.25,14.27,96106.0,12.8529,12.8529,12.8259,12.8439,96106.0
2024-08-09 14:15:00,14.27,14.28,14.26,14.28,67286.0,12.8439,12.8529,12.8349,12.8529,67286.0
2024-08-09 14:20:00,14.28,14.3,14.27,14.29,45312.0,12.8529,12.8709,12.8439,12.8619,45312.0
2024-08-09 14:25:00,14.3,14.31,14.29,14.31,54092.0,12.8709,12.8799,12.8619,12.8799,54092.0
2024-08-09 14:30:00,14.31,14.32,14.29,14.29,115282.0,12.8799,12.8889,12.8619,12.8619,115282.0
2024-08-09 14:35:00,14.29,14.31,14.28,14.29,116448.0,12.8619,12.8799,12.8529,12.8619,116448.0
2024-08-09 14:40:00,14.29,14.3,14.28,14.29,141662.0,12.8619,12.8709,12.8529,12.8619,141662.0
2024-08-09 14:45:00,14.29,14.3,14.27,14.29,244213.0,12.8619,12.8709,12.8439,12.8619,244213.0
2024-08-09 14:50:00,14.29,14.29,14.27,14.28,55159.0,12.8619,12.8619,12.8439,12.8529,55159.0
2024-08-09 14:55:00,14.28,14.28,14.27,14.28,62380.0,12.8529,12.8529,12.8439,12.8529,62380.0
2024-08-09 15:00:00,14.27,14.28,14.26,14.27,140514.0,12.8439,12.8529,12.8349,12.8439,140514.0
2024-08-09 15:05:00,14.27,14.29,14.26,14.28,110416.0,12.8439,12.8619,12.8349,12.8529,110416.0
2024-08-09 15:10:00,14.28,14.29,14.27,14.29,70178.0,12.8529,12.8619,12.8439,12.8619,70178.0
2024-08-09 15:15:00,14.29,14.3,14.28,14.29,100753.0,12.8619,12.8709,12.8529,12.8619,100753.0
2024-08-09 15:20:00,14.29,14.3,14.28,14.29,192087.0,12.8619,12.8709,12.8529,12.8619,192087.0
2024-08-09 15:25:00,14.29,14.31,14.28,14.29,204806.0,12.8619,12.8799,12.8529,12.8619,204806.0
2024-08-09 15:30:00,14.29,14.33,14.29,14.32,225315.0,12.8619,12.8979,12.8619,12.8889,225315.0
2024-08-09 15:35:00,14.32,14.32,14.28,14.29,133164.0,12.8889,12.8889,12.8529,12.8619,133164.0
2024-08-09 15:40:00,14.29,14.29,14.26,14.28,342008.0,12.8619,12.8619,12.8349,12.8529,342008.0
2024-08-09 15:45:00,14.28,14.28,14.24,14.26,571672.0,12.8529,12.8529,12.8169,12.8349,571672.0
2024-08-09 15:50:00,14.25,14.27,14.21,14.23,558146.0,12.8259,12.8439,12.7899,12.8079,558146.0
2024-08-09 15:55:00,14.23,14.24,14.2,14.21,978252.0,12.8079,12.8169,12.7809,12.7899,978252.0
2024-08-12 09:30:00,14.54,14.65,14.52,14.61,495582.0,13.0869,13.1859,13.0689,13.1499,495582.0
2024-08-12 09:35:00,14.6,14.62,14.55,14.6,87236.0,13.1409,13.1589,13.0959,13.1409,87236.0
2024-08-12 09:40:00,14.59,14.63,14.58,14.61,180262.0,13.1319,13.1679,13.1229,13.1499,180262.0
2024-08-12 09:45:00,14.62,14.62,14.56,14.59,146255.0,13.1589,13.1589,13.1049,13.1319,146255.0
2024-08-12 09:50:00,14.58,14.63,14.58,14.63,119250.0,13.1229,13.1679,13.1229,13.1679,119250.0
2024-08-12 09:55:00,14.63,14.64,14.6,14.62,104591.0,13.1679,13.1769,13.1409,13.1589,104591.0
2024-08-12 10:00:00,14.62,14.68,14.6,14.68,101349.0,13.1589,13.2129,13.1409,13.2129,101349.0
2024-08-12 10:05:00,14.68,14.7,14.66,14.7,96329.0,13.2129,13.2309,13.1949,13.2309,96329.0
2024-08-12 10:10:00,14.69,14.7,14.68,14.68,79965.0,13.2219,13.2309,13.2129,13.2129,79965.0
2024-08-12 10:15:00,14.68,14.7,14.66,14.69,158871.0,13.2129,13.2309,13.1949,13.2219,158871.0
2024-08-12 10:20:00,14.7,14.71,14.66,14.71,203572.0,13.2309,13.2399,13.1949,13.2399,203572.0
2024-08-12 10:25:00,14.7,14.75,14.7,14.74,157270.0,13.2309,13.2759,13.2309,13.2669,157270.0
2024-08-12 10:30:00,14.75,14.79,14.74,14.79,134157.0,13.2759,13.3119,13.2669,13.3119,134157.0
2024-08-12 10:35:00,14.78,14.8,14.76,14.77,246169.0,13.3029,13.3209,13.2849,13.2939,246169.0
2024-08-12 10:40:00,14.77,14.78,14.74,14.78,248432.0,13.2939,13.3029,13.2669,13.3029,248432.0
2024-08-12 10:45:00,14.77,14.77,14.74,14.76,144429.0,13.2939,13.2939,13.2669,13.2849,144429.0
2024-08-12 10:50:00,14.76,14.78,14.75,14.77,109114.0,13.2849,13.3029,13.2759,13.2939,109114.0
2024-08-12 10:55:00,14.77,14.78,14.73,14.74,147260.0,13.2939,13.3029,13.2579,13.2669,147260.0
2024-08-12 11:00:00,14.75,14.75,14.72,14.75,174492.0,13.2759,13.2759,13.2489,13.2759,174492.0
2024-08-12 11:05:00,14.75,14.75,14.7,14.73,226623.0,13.2759,13.2759,13.2309,13.2579,226623.0
2024-08-12 11:10:00,14.73,14.74,14.72,14.73,158175.0,13.2579,13.2669,13.2489,13.2579,158175.0
2024-08-12 11:15:00,14.73,14.75,14.72,14.75,106998.0,13.2579,13.2759,13.2489,13.2759,106998.0
2024-08-12 11:20:00,14.74,14.75,14.7,14.7,148407.0,13.2669,13.2759,13.2309,13.2309,148407.0
2024-08-12 11:25:00,14.7,14.74,14.69,14.73,250618.0,13.2309,13.2669,13.2219,13.2579,250618.0
2024-08-12 11:30:00,14.72,14.73,14.7,14.71,201091.0,13.2489,13.2579,13.2309,13.2399,201091.0
2024-08-12 11:35:00,14.71,14.74,14.71,14.72,280564.0,13.2399,13.2669,13.2399,13.2489,280564.0
2024-08-12 11:40:00,14.71,14.72,14.69,14.71,141384.0,13.2399,13.2489,13.2219,13.2399,141384.0
2024-08-12 11:45:00,14.72,14.73,14.67,14.69,211652.0,13.2489,13.2579,13.2039,13.2219,211652.0
2024-08-12 11:50:00,14.69,14.72,14.68,14.7,121471.0,13.2219,13.2489,13.2129,13.2309,121471.0
2024-08-12 11:55:00,14.7,14.73,14.69,14.72,136459.0,13.2309,13.2579,13.2219,13.2489,136459.0
2024-08-12 12:00:00,14.72,14.73,14.7,14.71,57815.0,13.2489,13.2579,13.2309,13.2399,57815.0
2024-08-12 12:05:00,14.71,14.72,14.67,14.69,109615.0,13.2399,13.2489,13.2039,13.2219,109615.0
2024-08-12 12:10:00,14.68,14.69,14.66,14.67,91156.0,13.2129,13.2219,13.1949,13.2039,91156.0
2024-08-12 12:15:00,14.67,14.69,14.66,14.69,133239.0,13.2039,13.2219,13.1949,13.2219,133239.0
2024-08-12 12:20:00,14.69,14.74,14.68,14.74,176963.0,13.2219,13.2669,13.2129,13.2669,176963.0
2024-08-12 12:25:00,14.74,14.74,14.71,14.71,59798.0,13.2669,13.2669,13.2399,13.2399,59798.0
2024-08-12 12:30:00,14.71,14.72,14.7,14.71,117843.0,13.2399,13.2489,13.2309,13.2399,117843.0
2024-08-12 12:35:00,14.71,14.74,14.71,14.73,54702.0,13.2399,13.2669,13.2399,13.2579,54702.0
2024-08-12 12:40:00,14.72,14.74,14.71,14.73,126774.0,13.2489,13.2669,13.2399,13.2579,126774.0
2024-08-12 12:45:00,14.74,14.77,14.73,14.76,214329.0,13.2669,13.2939,13.2579,13.2849,214329.0
2024-08-12 12:50:00,14.77,14.78,14.72,14.78,231166.0,13.2939,13.3029,13.2489,13.3029,231166.0
2024-08-12 12:55:00,14.78,14.79,14.75,14.76,55705.0,13.3029,13.3119,13.2759,13.2849,55705.0
2024-08-12 13:00:00,14.76,14.76,14.72,14.73,127820.0,13.2849,13.2849,13.2489,13.2579,127820.0
2024-08-12 13:05:00,14.72,14.73,14.7,14.72,98921.0,13.2489,13.2579,13.2309,13.2489,98921.0
2024-08-12 13:10:00,14.71,14.75,14.71,14.73,180813.0,13.2399,13.2759,13.2399,13.2579,180813.0
2024-08-12 13:15:00,14.73,14.74,14.72,14.74,103334.0,13.2579,13.2669,13.2489,13.2669,103334.0
2024-08-12 13:20:00,14.74,14.75,14.73,14.74,128120.0,13.2669,13.2759,13.2579,13.2669,128120.0
2024-08-12 13:25:00,14.74,14.74,14.72,14.73,59762.0,13.2669,13.2669,13.2489,13.2579,59762.0
2024-08-12 13:30:00,14.73,14.75,14.72,14.74,56998.0,13.2579,13.2759,13.2489,13.2669,56998.0
2024-08-12 13:35:00,14.74,14.74,14.72,14.73,31826.0,13.2669,13.2669,13.2489,13.2579,31826.0
2024-08-12 13:40:00,14.73,14.74,14.72,14.72,123976.0,13.2579,13.2669,13.2489,13.2489,123976.0
2024-08-12 13:45:00,14.73,14.73,14.69,14.7,99782.0,13.2579,13.2579,13.2219,13.2309,99782.0
2024-08-12 13:50:00,14.69,14.71,14.68,14.69,139549.0,13.2219,13.2399,13.2129,13.2219,139549.0
2024-08-12 13:55:00,14.7,14.74,14.69,14.73,213442.0,13.2309,13.2669,13.2219,13.2579,213442.0
2024-08-12 14:00:00,14.73,14.75,14.71,14.72,183452.0,13.2579,13.2759,13.2399,13.2489,183452.0
2024-08-12 14:05:00,14.71,14.72,14.66,14.68,223338.0,13.2399,13.2489,13.1949,13.2129,223338.0
2024-08-12 14:10:00,14.68,14.71,14.67,14.7,181133.0,13.2129,13.2399,13.2039,13.2309,181133.0
2024-08-12 14:15:00,14.71,14.72,14.69,14.7,115123.0,13.2399,13.2489,13.2219,13.2309,115123.0
2024-08-12 14:20:00,14.7,14.71,14.68,14.7,175308.0,13.2309,13.2399,13.2129,13.2309,175308.0
2024-08-12 14:25:00,14.7,14.71,14.69,14.71,129717.0,13.2309,13.2399,13.2219,13.2399,129717.0
2024-08-12 14:30:00,14.71,14.71,14.68,14.68,213707.0,13.2399,13.2399,13.2129,13.2129,213707.0
2024-08-12 14:35:00,14.69,14.71,14.68,14.7,112545.0,13.2219,13.2399,13.2129,13.2309,112545.0
2024-08-12 14:40:00,14.7,14.72,14.69,14.71,100907.0,13.2309,13.2489,13.2219,13.2399,100907.0
2024-08-12 14:45:00,14.71,14.72,14.68,14.7,172920.0,13.2399,13.2489,13.2129,13.2309,172920.0
2024-08-12 14:50:00,14.7,14.72,14.69,14.72,138072.0,13.2309,13.2489,13.2219,13.2489,138072.0
2024-08-12 14:55:00,14.71,14.73,14.7,14.71,108005.0,13.2399,13.2579,13.2309,13.2399,108005.0
2024-08-12 15:00:00,14.71,14.72,14.7,14.7,69009.0,13.2399,13.2489,13.2309,13.2309,69009.0
2024-08-12 15:05:00,14.71,14.71,14.69,14.71,133572.0,13.2399,13.2399,13.2219,13.2399,133572.0
2024-08-12 15:10:00,14.71,14.72,14.68,14.69,110714.0,13.2399,13.2489,13.2129,13.2219,110714.0
2024-08-12 15:15:00,14.69,14.69,14.68,14.69,41671.0,13.2219,13.2219,13.2129,13.2219,41671.0
2024-08-12 15:20:00,14.69,14.71,14.68,14.7,329977.0,13.2219,13.2399,13.2129,13.2309,329977.0
2024-08-12 15:25:00,14.7,14.74,14.69,14.73,227759.0,13.2309,13.2669,13.2219,13.2579,227759.0
2024-08-12 15:30:00,14.73,14.76,14.72,14.74,413836.0,13.2579,13.2849,13.2489,13.2669,413836.0
2024-08-12 15:35:00,14.75,14.75,14.71,14.73,318952.0,13.2759,13.2759,13.2399,13.2579,318952.0
2024-08-12 15:40:00,14.74,14.74,14.73,14.73,187597.0,13.2669,13.2669,13.2579,13.2579,187597.0
2024-08-12 15:45:00,14.73,14.73,14.71,14.71,400262.0,13.2579,13.2579,13.2399,13.2399,400262.0
2024-08-12 15:50:00,14.71,14.73,14.67,14.69,994246.0,13.2399,13.2579,13.2039,13.2219,994246.0
2024-08-12 15:55:00,14.69,14.71,14.68,14.7,1165342.0,13.2219,13.2399,13.2129,13.2309,1165342.0
2024-08-13 09:30:00,14.7,14.76,14.68,14.7,343723.0,13.2309,13.2849,13.2129,13.2309,343723.0
2024-08-13 09:35:00,14.7,14.71,14.65,14.7,164397.0,13.2309,13.2399,13.1859,13.2309,164397.0
2024-08-13 09:40:00,14.7,14.72,14.67,14.71,86938.0,13.2309,13.2489,13.2039,13.2399,86938.0
2024-08-13 09:45:00,14.71,14.73,14.7,14.71,138639.0,13.2399,13.2579,13.2309,13.2399,138639.0
2024-08-13 09:50:00,14.71,14.71,14.66,14.67,111242.0,13.2399,13.2399,13.1949,13.2039,111242.0
2024-08-13 09:55:00,14.67,14.69,14.64,14.68,203101.0,13.2039,13.2219,13.1769,13.2129,203101.0
2024-08-13 10:00:00,14.68,14.71,14.66,14.68,166577.0,13.2129,13.2399,13.1949,13.2129,166577.0
2024-08-13 10:05:00,14.67,14.71,14.67,14.67,178900.0,13.2039,13.2399,13.2039,13.2039,178900.0
2024-08-13 10:10:00,14.68,14.7,14.65,14.67,149553.0,13.2129,13.2309,13.1859,13.2039,149553.0
2024-08-13 10:15:00,14.68,14.69,14.65,14.66,84954.0,13.2129,13.2219,13.1859,13.1949,84954.0
2024-08-13 10:20:00,14.66,14.67,14.61,14.63,116941.0,13.1949,13.2039,13.1499,13.1679,116941.0
2024-08-13 10:25:00,14.63,14.66,14.61,14.62,156008.0,13.1679,13.1949,13.1499,13.1589,156008.0
2024-08-13 10:30:00,14.62,14.63,14.59,14.62,179512.0,13.1589,13.1679,13.1319,13.1589,179512.0
2024-08-13 10:35:00,14.62,14.64,14.61,14.64,139088.0,13.1589,13.1769,13.1499,13.1769,139088.0
2024-08-13 10:40:00,14.64,14.68,14.64,14.67,88055.0,13.1769,13.2129,13.1769,13.2039,88055.0
2024-08-13 10:45:00,14.67,14.69,14.67,14.69,56950.0,13.2039,13.2219,13.2039,13.2219,56950.0
2024-08-13 10:50:00,14.68,14.69,14.65,14.67,98560.0,13.2129,13.2219,13.1859,13.2039,98560.0
2024-08-13 10:55:00,14.67,14.68,14.66,14.66,41460.0,13.2039,13.2129,13.1949,13.1949,41460.0
2024-08-13 11:00:00,14.67,14.67,14.65,14.66,38672.0,13.2039,13.2039,13.1859,13.1949,38672.0
2024-08-13 11:05:00,14.66,14.67,14.64,14.66,86407.0,13.1949,13.2039,13.1769,13.1949,86407.0
2024-08-13 11:10:00,14.66,14.67,14.65,14.66,86518.0,13.1949,13.2039,13.1859,13.1949,86518.0
2024-08-13 11:15:00,14.66,14.67,14.65,14.66,43162.0,13.1949,13.2039,13.1859,13.1949,43162.0
2024-08-13 11:20:00,14.67,14.67,14.63,14.66,146448.0,13.2039,13.2039,13.1679,13.1949,146448.0
2024-08-13 11:25:00,14.65,14.66,14.61,14.61,84589.0,13.1859,13.1949,13.1499,13.1499,84589.0
2024-08-13 11:30:00,14.62,14.62,14.58,14.62,103585.0,13.1589,13.1589,13.1229,13.1589,103585.0
2024-08-13 11:35:00,14.62,14.62,14.58,14.61,101303.0,13.1589,13.1589,13.1229,13.1499,101303.0
2024-08-13 11:40:00,14.61,14.61,14.6,14.61,23830.0,13.1499,13.1499,13.1409,13.1499,23830.0
2024-08-13 11:45:00,14.61,14.61,14.56,14.58,95886.0,13.1499,13.1499,13.1049,13.1229,95886.0
2024-08-13 11:50:00,14.59,14.59,14.57,14.58,73766.0,13.1319,13.1319,13.1139,13.1229,73766.0
2024-08-13 11:55:00,14.58,14.6,14.56,14.57,180598.0,13.1229,13.1409,13.1049,13.1139,180598.0
2024-08-13 12:00:00,14.58,14.6,14.57,14.6,113237.0,13.1229,13.1409,13.1139,13.1409,113237.0
2024-08-13 12:05:00,14.6,14.61,14.56,14.58,180624.0,13.1409,13.1499,13.1049,13.1229,180624.0
2024-08-13 12:10:00,14.58,14.61,14.57,14.61,71450.0,13.1229,13.1499,13.1139,13.1499,71450.0
2024-08-13 12:15:00,14.61,14.62,14.6,14.62,123422.0,13.1499,13.1589,13.1409,13.1589,123422.0
2024-08-13 12:20:00,14.62,14.63,14.61,14.63,51374.0,13.1589,13.1679,13.1499,13.1679,51374.0
2024-08-13 12:25:00,14.62,14.63,14.59,14.6,63225.0,13.1589,13.1679,13.1319,13.1409,63225.0
2024-08-13 12:30:00,14.59,14.6,14.58,14.59,50475.0,13.1319,13.1409,13.1229,13.1319,50475.0
2024-08-13 12:35:00,14.59,14.59,14.57,14.58,46644.0,13.1319,13.1319,13.1139,13.1229,46644.0
2024-08-13 12:40:00,14.58,14.61,14.57,14.6,197621.0,13.1229,13.1499,13.1139,13.1409,197621.0
2024-08-13 12:45:00,14.6,14.63,14.59,14.63,86465.0,13.1409,13.1679,13.1319,13.1679,86465.0
2024-08-13 12:50:00,14.62,14.67,14.62,14.67,111883.0,13.1589,13.2039,13.1589,13.2039,111883.0
2024-08-13 12:55:00,14.67,14.67,14.64,14.66,158898.0,13.2039,13.2039,13.1769,13.1949,158898.0
2024-08-13 13:00:00,14.66,14.67,14.64,14.65,230732.0,13.1949,13.2039,13.1769,13.1859,230732.0
2024-08-13 13:05:00,14.65,14.67,14.64,14.65,118422.0,13.1859,13.2039,13.1769,13.1859,118422.0
2024-08-13 13:10:00,14.64,14.66,14.63,14.66,101553.0,13.1769,13.1949,13.1679,13.1949,101553.0
2024-08-13 13:15:00,14.66,14.68,14.65,14.68,122361.0,13.1949,13.2129,13.1859,13.2129,122361.0
2024-08-13 13:20:00,14.68,14.72,14.67,14.69,210607.0,13.2129,13.2489,13.2039,13.2219,210607.0
2024-08-13 13:25:00,14.69,14.72,14.68,14.71,145899.0,13.2219,13.2489,13.2129,13.2399,145899.0
2024-08-13 13:30:00,14.71,14.72,14.7,14.72,181583.0,13.2399,13.2489,13.2309,13.2489,181583.0
2024-08-13 13:35:00,14.72,14.73,14.7,14.71,144986.0,13.2489,13.2579,13.2309,13.2399,144986.0
2024-08-13 13:40:00,14.71,14.74,14.7,14.73,137358.0,13.2399,13.2669,13.2309,13.2579,137358.0
2024-08-13 13:45:00,14.74,14.75,14.71,14.75,183015.0,13.2669,13.2759,13.2399,13.2759,183015.0
2024-08-13 13:50:00,14.75,14.75,14.72,14.74,146663.0,13.2759,13.2759,13.2489,13.2669,146663.0
2024-08-13 13:55:00,14.73,14.75,14.72,14.74,130553.0,13.2579,13.2759,13.2489,13.2669,130553.0
2024-08-13 14:00:00,14.74,14.75,14.73,14.74,114451.0,13.2669,13.2759,13.2579,13.2669,114451.0
2024-08-13 14:05:00,14.74,14.75,14.73,14.73,61079.0,13.2669,13.2759,13.2579,13.2579,61079.0
2024-08-13 14:10:00,14.74,14.77,14.73,14.77,133672.0,13.2669,13.2939,13.2579,13.2939,133672.0
2024-08-13 14:15:00,14.77,14.77,14.75,14.76,95941.0,13.2939,13.2939,13.2759,13.2849,95941.0
2024-08-13 14:20:00,14.76,14.78,14.75,14.78,128919.0,13.2849,13.3029,13.2759,13.3029,128919.0
2024-08-13 14:25:00,14.78,14.79,14.77,14.78,124703.0,13.3029,13.3119,13.2939,13.3029,124703.0
2024-08-13 14:30:00,14.78,14.78,14.75,14.77,146289.0,13.3029,13.3029,13.2759,13.2939,146289.0
2024-08-13 14:35:00,14.77,14.8,14.76,14.8,96319.0,13.2939,13.3209,13.2849,13.3209,96319.0
2024-08-13 14:40:00,14.79,14.8,14.79,14.79,103829.0,13.3119,13.3209,13.3119,13.3119,103829.0
2024-08-13 14:45:00,14.79,14.8,14.78,14.79,70667.0,13.3119,13.3209,13.3029,13.3119,70667.0
2024-08-13 14:50:00,14.78,14.79,14.76,14.78,120375.0,13.3029,13.3119,13.2849,13.3029,120375.0
2024-08-13 14:55:00,14.79,14.79,14.76,14.79,117787.0,13.3119,13.3119,13.2849,13.3119,117787.0
2024-08-13 15:00:00,14.79,14.79,14.77,14.78,42291.0,13.3119,13.3119,13.2939,13.3029,42291.0
2024-08-13 15:05:00,14.78,14.78,14.76,14.78,58640.0,13.3029,13.3029,13.2849,13.3029,58640.0
2024-08-13 15:10:00,14.78,14.78,14.77,14.78,118446.0,13.3029,13.3029,13.2939,13.3029,118446.0
2024-08-13 15:15:00,14.78,14.78,14.77,14.78,58464.0,13.3029,13.3029,13.2939,13.3029,58464.0
2024-08-13 15:20:00,14.78,14.78,14.76,14.77,177708.0,13.3029,13.3029,13.2849,13.2939,177708.0
2024-08-13 15:25:00,14.77,14.78,14.75,14.76,65995.0,13.2939,13.3029,13.2759,13.2849,65995.0
2024-08-13 15:30:00,14.76,14.77,14.75,14.76,134990.0,13.2849,13.2939,13.2759,13.2849,134990.0
2024-08-13 15:35:00,14.76,14.77,14.75,14.77,130798.0,13.2849,13.2939,13.2759,13.2939,130798.0
2024-08-13 15:40:00,14.77,14.79,14.76,14.78,165347.0,13.2939,13.3119,13.2849,13.3029,165347.0
2024-08-13 15:45:00,14.78,14.79,14.77,14.78,138469.0,13.3029,13.3119,13.2939,13.3029,138469.0
2024-08-13 15:50:00,14.78,14.79,14.74,14.75,597708.0,13.3029,13.3119,13.2669,13.2759,597708.0
2024-08-13 15:55:00,14.74,14.77,14.73,14.77,712325.0,13.2669,13.2939,13.2579,13.2939,712325.0
2024-08-14 09:30:00,14.83,14.85,14.75,14.78,265094.0,13.3479,13.3659,13.2759,13.3029,265094.0
2024-08-14 09:35:00,14.78,14.81,14.75,14.81,121490.0,13.3029,13.3299,13.2759,13.3299,121490.0
2024-08-14 09:40:00,14.81,14.82,14.76,14.76,106435.0,13.3299,13.3389,13.2849,13.2849,106435.0
2024-08-14 09:45:00,14.77,14.79,14.75,14.78,52935.0,13.2939,13.3119,13.2759,13.3029,52935.0
2024-08-14 09:50:00,14.79,14.82,14.77,14.81,83097.0,13.3119,13.3389,13.2939,13.3299,83097.0
2024-08-14 09:55:00,14.82,14.85,14.81,14.85,116090.0,13.3389,13.3659,13.3299,13.3659,116090.0
2024-08-14 10:00:00,14.85,14.87,14.81,14.85,107907.0,13.3659,13.3839,13.3299,13.3659,107907.0
2024-08-14 10:05:00,14.84,14.86,14.82,14.84,106148.0,13.3569,13.3749,13.3389,13.3569,106148.0
2024-08-14 10:10:00,14.84,14.84,14.82,14.83,69047.0,13.3569,13.3569,13.3389,13.3479,69047.0
2024-08-14 10:15:00,14.83,14.89,14.83,14.89,61374.0,13.3479,13.4019,13.3479,13.4019,61374.0
2024-08-14 10:20:00,14.89,14.89,14.85,14.86,85567.0,13.4019,13.4019,13.3659,13.3749,85567.0
2024-08-14 10:25:00,14.87,14.87,14.85,14.86,52722.0,13.3839,13.3839,13.3659,13.3749,52722.0
2024-08-14 10:30:00,14.85,14.87,14.82,14.83,82026.0,13.3659,13.3839,13.3389,13.3479,82026.0
2024-08-14 10:35:00,14.83,14.86,14.81,14.85,62972.0,13.3479,13.3749,13.3299,13.3659,62972.0
2024-08-14 10:40:00,14.86,14.87,14.84,14.85,108187.0,13.3749,13.3839,13.3569,13.3659,108187.0
2024-08-14 10:45:00,14.85,14.87,14.83,14.87,100206.0,13.3659,13.3839,13.3479,13.3839,100206.0
2024-08-14 10:50:00,14.87,14.89,14.85,14.89,101714.0,13.3839,13.4019,13.3659,13.4019,101714.0
2024-08-14 10:55:00,14.89,14.9,14.88,14.89,56299.0,13.4019,13.4109,13.3929,13.4019,56299.0
2024-08-14 11:00:00,14.9,14.9,14.89,14.9,15018.0,13.4109,13.4109,13.4019,13.4109,15018.0
2024-08-14 11:05:00,14.9,14.91,14.85,14.87,98621.0,13.4109,13.4199,13.3659,13.3839,98621.0
2024-08-14 11:10:00,14.86,14.87,14.83,14.84,87917.0,13.3749,13.3839,13.3479,13.3569,87917.0
2024-08-14 11:15:00,14.84,14.85,14.83,14.84,151679.0,13.3569,13.3659,13.3479,13.3569,151679.0
2024-08-14 11:20:00,14.84,14.87,14.83,14.85,177140.0,13.3569,13.3839,13.3479,13.3659,177140.0
2024-08-14 11:25:00,14.85,14.89,14.83,14.89,147201.0,13.3659,13.4019,13.3479,13.4019,147201.0
2024-08-14 11:30:00,14.88,14.91,14.87,14.9,207129.0,13.3929,13.4199,13.3839,13.4109,207129.0
2024-08-14 11:35:00,14.9,14.91,14.88,14.9,174632.0,13.4109,13.4199,13.3929,13.4109,174632.0
2024-08-14 11:40:00,14.9,14.91,14.87,14.9,249992.0,13.4109,13.4199,13.3839,13.4109,249992.0
2024-08-14 11:45:00,14.89,14.91,14.88,14.89,83996.0,13.4019,13.4199,13.3929,13.4019,83996.0
2024-08-14 11:50:00,14.89,14.9,14.88,14.89,45209.0,13.4019,13.4109,13.3929,13.4019,45209.0
2024-08-14 11:55:00,14.9,14.9,14.88,14.9,76327.0,13.4109,13.4109,13.3929,13.4109,76327.0
2024-08-14 12:00:00,14.9,14.91,14.89,14.9,87762.0,13.4109,13.4199,13.4019,13.4109,87762.0
2024-08-14 12:05:00,14.9,14.9,14.89,14.9,64486.0,13.4109,13.4109,13.4019,13.4109,64486.0
2024-08-14 12:10:00,14.9,14.9,14.84,14.84,751206.0,13.4109,13.4109,13.3569,13.3569,751206.0
2024-08-14 12:15:00,14.85,14.86,14.83,14.85,165443.0,13.3659,13.3749,13.3479,13.3659,165443.0
2024-08-14 12:20:00,14.84,14.85,14.82,14.84,163548.0,13.3569,13.3659,13.3389,13.3569,163548.0
2024-08-14 12:25:00,14.84,14.85,14.83,14.84,119319.0,13.3569,13.3659,13.3479,13.3569,119319.0
2024-08-14 12:30:00,14.84,14.85,14.82,14.83,48693.0,13.3569,13.3659,13.3389,13.3479,48693.0
2024-08-14 12:35:00,14.83,14.85,14.82,14.85,101626.0,13.3479,13.3659,13.3389,13.3659,101626.0
2024-08-14 12:40:00,14.85,14.86,14.83,14.84,85248.0,13.3659,13.3749,13.3479,13.3569,85248.0
2024-08-14 12:45:00,14.83,14.86,14.83,14.85,162790.0,13.3479,13.3749,13.3479,13.3659,162790.0
2024-08-14 12:50:00,14.85,14.85,14.82,14.85,138484.0,13.3659,13.3659,13.3389,13.3659,138484.0
2024-08-14 12:55:00,14.85,14.87,14.84,14.86,191104.0,13.3659,13.3839,13.3569,13.3749,191104.0
2024-08-14 13:00:00,14.86,14.87,14.84,14.85,79005.0,13.3749,13.3839,13.3569,13.3659,79005.0
2024-08-14 13:05:00,14.85,14.85,14.82,14.83,57415.0,13.3659,13.3659,13.3389,13.3479,57415.0
2024-08-14 13:10:00,14.83,14.83,14.8,14.81,47509.0,13.3479,13.3479,13.3209,13.3299,47509.0
2024-08-14 13:15:00,14.81,14.84,14.8,14.84,81793.0,13.3299,13.3569,13.3209,13.3569,81793.0
2024-08-14 13:20:00,14.84,14.85,14.83,14.85,44675.0,13.3569,13.3659,13.3479,13.3659,44675.0
2024-08-14 13:25:00,14.85,14.85,14.82,14.83,69604.0,13.3659,13.3659,13.3389,13.3479,69604.0
2024-08-14 13:30:00,14.83,14.84,14.82,14.84,66619.0,13.3479,13.3569,13.3389,13.3569,66619.0
2024-08-14 13:35:00,14.84,14.84,14.81,14.83,53862.0,13.3569,13.3569,13.3299,13.3479,53862.0
2024-08-14 13:40:00,14.83,14.86,14.82,14.85,111586.0,13.3479,13.3749,13.3389,13.3659,111586.0
2024-08-14 13:45:00,14.86,14.87,14.85,14.86,80875.0,13.3749,13.3839,13.3659,13.3749,80875.0
2024-08-14 13:50:00,14.86,14.87,14.85,14.86,109063.0,13.3749,13.3839,13.3659,13.3749,109063.0
2024-08-14 13:55:00,14.87,14.87,14.86,14.86,29194.0,13.3839,13.3839,13.3749,13.3749,29194.0
2024-08-14 14:00:00,14.87,14.88,14.85,14.88,156660.0,13.3839,13.3929,13.3659,13.3929,156660.0
2024-08-14 14:05:00,14.88,14.91,14.87,14.91,429667.0,13.3929,13.4199,13.3839,13.4199,429667.0
2024-08-14 14:10:00,14.91,14.91,14.86,14.87,160800.0,13.4199,13.4199,13.3749,13.3839,160800.0
2024-08-14 14:15:00,14.87,14.89,14.86,14.88,112030.0,13.3839,13.4019,13.3749,13.3929,112030.0
2024-08-14 14:20:00,14.88,14.89,14.86,14.88,123509.0,13.3929,13.4019,13.3749,13.3929,123509.0
2024-08-14 14:25:00,14.88,14.9,14.87,14.9,80199.0,13.3929,13.4109,13.3839,13.4109,80199.0
2024-08-14 14:30:00,14.9,14.9,14.88,14.89,40826.0,13.4109,13.4109,13.3929,13.4019,40826.0
2024-08-14 14:35:00,14.89,14.9,14.87,14.88,95980.0,13.4019,13.4109,13.3839,13.3929,95980.0
2024-08-14 14:40:00,14.88,14.9,14.87,14.89,130846.0,13.3929,13.4109,13.3839,13.4019,130846.0
2024-08-14 14:45:00,14.89,14.9,14.88,14.9,49488.0,13.4019,13.4109,13.3929,13.4109,49488.0
2024-08-14 14:50:00,14.89,14.92,14.89,14.91,108970.0,13.4019,13.4289,13.4019,13.4199,108970.0
2024-08-14 14:55:00,14.91,14.91,14.89,14.91,129894.0,13.4199,13.4199,13.4019,13.4199,129894.0
2024-08-14 15:00:00,14.91,14.91,14.87,14.88,60730.0,13.4199,13.4199,13.3839,13.3929,60730.0
2024-08-14 15:05:00,14.88,14.89,14.87,14.88,63328.0,13.3929,13.4019,13.3839,13.3929,63328.0
2024-08-14 15:10:00,14.88,14.89,14.87,14.89,61838.0,13.3929,13.4019,13.3839,13.4019,61838.0
2024-08-14 15:15:00,14.89,14.89,14.87,14.88,56809.0,13.4019,13.4019,13.3839,13.3929,56809.0
2024-08-14 15:20:00,14.88,14.89,14.87,14.89,84736.0,13.3929,13.4019,13.3839,13.4019,84736.0
2024-08-14 15:25:00,14.89,14.89,14.88,14.89,26718.0,13.4019,13.4019,13.3929,13.4019,26718.0
2024-08-14 15:30:00,14.89,14.9,14.87,14.89,140485.0,13.4019,13.4109,13.3839,13.4019,140485.0
2024-08-14 15:35:00,14.89,14.89,14.88,14.89,81817.0,13.4019,13.4019,13.3929,13.4019,81817.0
2024-08-14 15:40:00,14.89,14.9,14.88,14.9,88741.0,13.4019,13.4109,13.3929,13.4109,88741.0
2024-08-14 15:45:00,14.89,14.9,14.88,14.88,114975.0,13.4019,13.4109,13.3929,13.3929,114975.0
2024-08-14 15:50:00,14.89,14.89,14.84,14.86,525638.0,13.4019,13.4019,13.3569,13.3749,525638.0
2024-08-14 15:55:00,14.85,14.87,14.84,14.86,1028691.0,13.3659,13.3839,13.3569,13.3749,1028691.0
2024-08-15 09:30:00,15.03,15.04,14.96,14.99,430479.0,13.5279,13.5369,13.4649,13.4919,430479.0
2024-08-15 09:35:00,14.99,15.02,14.98,14.99,200792.0,13.4919,13.5189,13.4829,13.4919,200792.0
2024-08-15 09:40:00,14.99,15.05,14.97,15.03,170970.0,13.4919,13.5459,13.4739,13.5279,170970.0
2024-08-15 09:45:00,15.03,15.04,14.99,15.02,98741.0,13.5279,13.5369,13.4919,13.5189,98741.0
2024-08-15 09:50:00,15.02,15.03,14.99,15.01,188382.0,13.5189,13.5279,13.4919,13.5099,188382.0
2024-08-15 09:55:00,15.01,15.01,14.97,15.0,288140.0,13.5099,13.5099,13.4739,13.5009,288140.0
2024-08-15 10:00:00,15.01,15.03,14.98,15.03,256724.0,13.5099,13.5279,13.4829,13.5279,256724.0
2024-08-15 10:05:00,15.02,15.04,14.99,15.04,233515.0,13.5189,13.5369,13.4919,13.5369,233515.0
2024-08-15 10:10:00,15.04,15.05,15.02,15.02,122514.0,13.5369,13.5459,13.5189,13.5189,122514.0
2024-08-15 10:15:00,15.02,15.05,15.02,15.04,114561.0,13.5189,13.5459,13.5189,13.5369,114561.0
2024-08-15 10:20:00,15.04,15.07,15.03,15.04,214251.0,13.5369,13.5639,13.5279,13.5369,214251.0
2024-08-15 10:25:00,15.04,15.06,15.03,15.06,196884.0,13.5369,13.5549,13.5279,13.5549,196884.0
2024-08-15 10:30:00,15.06,15.07,15.03,15.06,153729.0,13.5549,13.5639,13.5279,13.5549,153729.0
2024-08-15 10:35:00,15.06,15.07,15.03,15.06,302350.0,13.5549,13.5639,13.5279,13.5549,302350.0
2024-08-15 10:40:00,15.06,15.09,15.05,15.09,194305.0,13.5549,13.5819,13.5459,13.5819,194305.0
2024-08-15 10:45:00,15.09,15.11,15.08,15.11,279741.0,13.5819,13.5999,13.5729,13.5999,279741.0
2024-08-15 10:50:00,15.1,15.11,15.07,15.1,238437.0,13.5909,13.5999,13.5639,13.5909,238437.0
2024-08-15 10:55:00,15.09,15.1,15.07,15.09,260073.0,13.5819,13.5909,13.5639,13.5819,260073.0
2024-08-15 11:00:00,15.09,15.12,15.08,15.12,293091.0,13.5819,13.6089,13.5729,13.6089,293091.0
2024-08-15 11:05:00,15.12,15.13,15.11,15.13,278050.0,13.6089,13.6179,13.5999,13.6179,278050.0
2024-08-15 11:10:00,15.13,15.15,15.12,15.15,222445.0,13.6179,13.6359,13.6089,13.6359,222445.0
2024-08-15 11:15:00,15.15,15.15,15.13,15.15,336466.0,13.6359,13.6359,13.6179,13.6359,336466.0
2024-08-15 11:20:00,15.15,15.16,15.14,15.16,176248.0,13.6359,13.6449,13.6269,13.6449,176248.0
2024-08-15 11:25:00,15.16,15.17,15.14,15.16,157900.0,13.6449,13.6539,13.6269,13.6449,157900.0
2024-08-15 11:30:00,15.15,15.17,15.14,15.16,167906.0,13.6359,13.6539,13.6269,13.6449,167906.0
2024-08-15 11:35:00,15.16,15.18,15.16,15.18,79111.0,13.6449,13.6629,13.6449,13.6629,79111.0
2024-08-15 11:40:00,15.18,15.18,15.15,15.16,85912.0,13.6629,13.6629,13.6359,13.6449,85912.0
2024-08-15 11:45:00,15.16,15.18,15.15,15.18,60031.0,13.6449,13.6629,13.6359,13.6629,60031.0
2024-08-15 11:50:00,15.18,15.19,15.17,15.18,125129.0,13.6629,13.6719,13.6539,13.6629,125129.0
2024-08-15 11:55:00,15.19,15.19,15.17,15.18,147048.0,13.6719,13.6719,13.6539,13.6629,147048.0
2024-08-15 12:00:00,15.18,15.18,15.17,15.18,40226.0,13.6629,13.6629,13.6539,13.6629,40226.0
2024-08-15 12:05:00,15.18,15.19,15.17,15.18,178117.0,13.6629,13.6719,13.6539,13.6629,178117.0
2024-08-15 12:10:00,15.19,15.19,15.16,15.17,143672.0,13.6719,13.6719,13.6449,13.6539,143672.0
2024-08-15 12:15:00,15.17,15.17,15.16,15.17,90040.0,13.6539,13.6539,13.6449,13.6539,90040.0
2024-08-15 12:20:00,15.17,15.18,15.16,15.17,84608.0,13.6539,13.6629,13.6449,13.6539,84608.0
2024-08-15 12:25:00,15.17,15.17,15.14,15.14,132148.0,13.6539,13.6539,13.6269,13.6269,132148.0
2024-08-15 12:30:00,15.14,15.15,15.11,15.11,155241.0,13.6269,13.6359,13.5999,13.5999,155241.0
2024-08-15 12:35:00,15.12,15.12,15.1,15.11,83436.0,13.6089,13.6089,13.5909,13.5999,83436.0
2024-08-15 12:40:00,15.1,15.11,15.08,15.1,231636.0,13.5909,13.5999,13.5729,13.5909,231636.0
2024-08-15 12:45:00,15.1,15.12,15.09,15.11,148349.0,13.5909,13.6089,13.5819,13.5999,148349.0
2024-08-15 12:50:00,15.12,15.13,15.11,15.12,74249.0,13.6089,13.6179,13.5999,13.6089,74249.0
2024-08-15 12:55:00,15.12,15.14,15.11,15.14,62237.0,13.6089,13.6269,13.5999,13.6269,62237.0
2024-08-15 13:00:00,15.14,15.14,15.1,15.12,181930.0,13.6269,13.6269,13.5909,13.6089,181930.0
2024-08-15 13:05:00,15.12,15.12,15.1,15.11,116193.0,13.6089,13.6089,13.5909,13.5999,116193.0
2024-08-15 13:10:00,15.11,15.12,15.09,15.11,131414.0,13.5999,13.6089,13.5819,13.5999,131414.0
2024-08-15 13:15:00,15.11,15.12,15.09,15.12,131940.0,13.5999,13.6089,13.5819,13.6089,131940.0
2024-08-15 13:20:00,15.12,15.13,15.11,15.12,188827.0,13.6089,13.6179,13.5999,13.6089,188827.0
2024-08-15 13:25:00,15.13,15.14,15.11,15.12,147683.0,13.6179,13.6269,13.5999,13.6089,147683.0
2024-08-15 13:30:00,15.12,15.14,15.11,15.14,134046.0,13.6089,13.6269,13.5999,13.6269,134046.0
2024-08-15 13:35:00,15.13,15.14,15.12,15.14,112525.0,13.6179,13.6269,13.6089,13.6269,112525.0
2024-08-15 13:40:00,15.13,15.13,15.1,15.1,123783.0,13.6179,13.6179,13.5909,13.5909,123783.0
2024-08-15 13:45:00,15.11,15.13,15.1,15.12,138793.0,13.5999,13.6179,13.5909,13.6089,138793.0
2024-08-15 13:50:00,15.13,15.13,15.11,15.12,181941.0,13.6179,13.6179,13.5999,13.6089,181941.0
2024-08-15 13:55:00,15.12,15.13,15.1,15.11,170572.0,13.6089,13.6179,13.5909,13.5999,170572.0
2024-08-15 14:00:00,15.1,15.11,15.09,15.11,159087.0,13.5909,13.5999,13.5819,13.5999,159087.0
2024-08-15 14:05:00,15.11,15.11,15.09,15.09,69874.0,13.5999,13.5999,13.5819,13.5819,69874.0
2024-08-15 14:10:00,15.09,15.1,15.07,15.08,236440.0,13.5819,13.5909,13.5639,13.5729,236440.0
2024-08-15 14:15:00,15.08,15.08,15.07,15.07,61588.0,13.5729,13.5729,13.5639,13.5639,61588.0
2024-08-15 14:20:00,15.07,15.07,15.05,15.07,97600.0,13.5639,13.5639,13.5459,13.5639,97600.0
2024-08-15 14:25:00,15.07,15.08,15.05,15.07,183314.0,13.5639,13.5729,13.5459,13.5639,183314.0
2024-08-15 14:30:00,15.08,15.08,15.04,15.04,181565.0,13.5729,13.5729,13.5369,13.5369,181565.0
2024-08-15 14:35:00,15.04,15.08,15.04,15.08,107066.0,13.5369,13.5729,13.5369,13.5729,107066.0
2024-08-15 14:40:00,15.08,15.08,15.06,15.07,104259.0,13.5729,13.5729,13.5549,13.5639,104259.0
2024-08-15 14:45:00,15.06,15.08,15.06,15.08,67472.0,13.5549,13.5729,13.5549,13.5729,67472.0
2024-08-15 14:50:00,15.08,15.08,15.06,15.08,97201.0,13.5729,13.5729,13.5549,13.5729,97201.0
2024-08-15 14:55:00,15.08,15.08,15.07,15.08,40695.0,13.5729,13.5729,13.5639,13.5729,40695.0
2024-08-15 15:00:00,15.08,15.08,15.07,15.08,43798.0,13.5729,13.5729,13.5639,13.5729,43798.0
2024-08-15 15:05:00,15.08,15.09,15.07,15.09,59122.0,13.5729,13.5819,13.5639,13.5819,59122.0
2024-08-15 15:10:00,15.09,15.09,15.08,15.09,23178.0,13.5819,13.5819,13.5729,13.5819,23178.0
2024-08-15 15:15:00,15.08,15.09,15.06,15.07,100066.0,13.5729,13.5819,13.5549,13.5639,100066.0
2024-08-15 15:20:00,15.07,15.07,15.05,15.06,80389.0,13.5639,13.5639,13.5459,13.5549,80389.0
2024-08-15 15:25:00,15.06,15.07,15.05,15.07,132869.0,13.5549,13.5639,13.5459,13.5639,132869.0
2024-08-15 15:30:00,15.07,15.08,15.06,15.08,129709.0,13.5639,13.5729,13.5549,13.5729,129709.0
2024-08-15 15:35:00,15.08,15.08,15.05,15.06,116122.0,13.5729,13.5729,13.5459,13.5549,116122.0
2024-08-15 15:40:00,15.07,15.07,15.06,15.07,100037.0,13.5639,13.5639,13.5549,13.5639,100037.0
2024-08-15 15:45:00,15.07,15.07,15.06,15.07,80616.0,13.5639,13.5639,13.5549,13.5639,80616.0
2024-08-15 15:50:00,15.07,15.07,15.05,15.05,594718.0,13.5639,13.5639,13.5459,13.5459,594718.0
2024-08-15 15:55:00,15.06,15.06,15.04,15.04,600535.0,13.5549,13.5549,13.5369,13.5369,600535.0
2024-08-16 09:30:00,15.08,15.08,15.02,15.02,205436.0,13.5729,13.5729,13.5189,13.5189,205436.0
2024-08-16 09:35:00,15.02,15.07,15.01,15.04,130363.0,13.5189,13.5639,13.5099,13.5369,130363.0
2024-08-16 09:40:00,15.04,15.11,15.04,15.08,122193.0,13.5369,13.5999,13.5369,13.5729,122193.0
2024-08-16 09:45:00,15.09,15.12,15.08,15.12,122885.0,13.5819,13.6089,13.5729,13.6089,122885.0
2024-08-16 09:50:00,15.12,15.12,15.08,15.09,142788.0,13.6089,13.6089,13.5729,13.5819,142788.0
2024-08-16 09:55:00,15.09,15.09,15.06,15.06,281482.0,13.5819,13.5819,13.5549,13.5549,281482.0
2024-08-16 10:00:00,15.06,15.08,15.04,15.07,950228.0,13.5549,13.5729,13.5369,13.5639,950228.0
2024-08-16 10:05:00,15.07,15.07,15.04,15.06,350971.0,13.5639,13.5639,13.5369,13.5549,350971.0
2024-08-16 10:10:00,15.06,15.07,15.03,15.06,220361.0,13.5549,13.5639,13.5279,13.5549,220361.0
2024-08-16 10:15:00,15.06,15.06,15.03,15.06,232835.0,13.5549,13.5549,13.5279,13.5549,232835.0
2024-08-16 10:20:00,15.06,15.06,15.0,15.02,272945.0,13.5549,13.5549,13.5009,13.5189,272945.0
2024-08-16 10:25:00,15.02,15.05,15.0,15.04,313548.0,13.5189,13.5459,13.5009,13.5369,313548.0
2024-08-16 10:30:00,15.04,15.07,15.03,15.06,378379.0,13.5369,13.5639,13.5279,13.5549,378379.0
2024-08-16 10:35:00,15.06,15.07,15.03,15.04,212060.0,13.5549,13.5639,13.5279,13.5369,212060.0
2024-08-16 10:40:00,15.04,15.04,14.98,14.99,209848.0,13.5369,13.5369,13.4829,13.4919,209848.0
2024-08-16 10:45:00,14.99,15.01,14.97,14.99,291057.0,13.4919,13.5099,13.4739,13.4919,291057.0
2024-08-16 10:50:00,14.99,15.04,14.98,15.04,371830.0,13.4919,13.5369,13.4829,13.5369,371830.0
2024-08-16 10:55:00,15.04,15.06,15.03,15.04,185638.0,13.5369,13.5549,13.5279,13.5369,185638.0
2024-08-16 11:00:00,15.03,15.06,15.03,15.05,189324.0,13.5279,13.5549,13.5279,13.5459,189324.0
2024-08-16 11:05:00,15.06,15.08,15.05,15.07,219867.0,13.5549,13.5729,13.5459,13.5639,219867.0
2024-08-16 11:10:00,15.07,15.09,15.06,15.09,517108.0,13.5639,13.5819,13.5549,13.5819,517108.0
2024-08-16 11:15:00,15.08,15.09,15.07,15.08,140493.0,13.5729,13.5819,13.5639,13.5729,140493.0
2024-08-16 11:20:00,15.08,15.1,15.07,15.09,267731.0,13.5729,13.5909,13.5639,13.5819,267731.0
2024-08-16 11:25:00,15.1,15.12,15.09,15.12,171110.0,13.5909,13.6089,13.5819,13.6089,171110.0
2024-08-16 11:30:00,15.11,15.13,15.11,15.12,133623.0,13.5999,13.6179,13.5999,13.6089,133623.0
2024-08-16 11:35:00,15.12,15.13,15.11,15.12,227177.0,13.6089,13.6179,13.5999,13.6089,227177.0
2024-08-16 11:40:00,15.12,15.12,15.1,15.11,75229.0,13.6089,13.6089,13.5909,13.5999,75229.0
2024-08-16 11:45:00,15.1,15.13,15.1,15.13,348566.0,13.5909,13.6179,13.5909,13.6179,348566.0
2024-08-16 11:50:00,15.13,15.13,15.1,15.1,124496.0,13.6179,13.6179,13.5909,13.5909,124496.0
2024-08-16 11:55:00,15.1,15.12,15.08,15.1,295764.0,13.5909,13.6089,13.5729,13.5909,295764.0
2024-08-16 12:00:00,15.09,15.1,15.09,15.1,102811.0,13.5819,13.5909,13.5819,13.5909,102811.0
2024-08-16 12:05:00,15.1,15.13,15.09,15.13,167383.0,13.5909,13.6179,13.5819,13.6179,167383.0
2024-08-16 12:10:00,15.13,15.14,15.12,15.13,273116.0,13.6179,13.6269,13.6089,13.6179,273116.0
2024-08-16 12:15:00,15.13,15.13,15.12,15.13,330213.0,13.6179,13.6179,13.6089,13.6179,330213.0
2024-08-16 12:20:00,15.13,15.15,15.12,15.13,450787.0,13.6179,13.6359,13.6089,13.6179,450787.0
2024-08-16 12:25:00,15.13,15.13,15.11,15.11,60889.0,13.6179,13.6179,13.5999,13.5999,60889.0
2024-08-16 12:30:00,15.11,15.12,15.1,15.11,118900.0,13.5999,13.6089,13.5909,13.5999,118900.0
2024-08-16 12:35:00,15.11,15.11,15.09,15.09,154480.0,13.5999,13.5999,13.5819,13.5819,154480.0
2024-08-16 12:40:00,15.09,15.13,15.09,15.12,164640.0,13.5819,13.6179,13.5819,13.6089,164640.0
2024-08-16 12:45:00,15.12,15.13,15.11,15.13,101365.0,13.6089,13.6179,13.5999,13.6179,101365.0
2024-08-16 12:50:00,15.13,15.14,15.12,15.14,171937.0,13.6179,13.6269,13.6089,13.6269,171937.0
2024-08-16 12:55:00,15.14,15.17,15.12,15.16,359342.0,13.6269,13.6539,13.6089,13.6449,359342.0
2024-08-16 13:00:00,15.17,15.17,15.14,15.17,442958.0,13.6539,13.6539,13.6269,13.6539,442958.0
2024-08-16 13:05:00,15.17,15.17,15.13,15.15,441575.0,13.6539,13.6539,13.6179,13.6359,441575.0
2024-08-16 13:10:00,15.15,15.17,15.14,15.15,257836.0,13.6359,13.6539,13.6269,13.6359,257836.0
2024-08-16 13:15:00,15.15,15.17,15.15,15.16,244693.0,13.6359,13.6539,13.6359,13.6449,244693.0
2024-08-16 13:20:00,15.17,15.17,15.15,15.16,111851.0,13.6539,13.6539,13.6359,13.6449,111851.0
2024-08-16 13:25:00,15.16,15.16,15.12,15.15,404509.0,13.6449,13.6449,13.6089,13.6359,404509.0
2024-08-16 13:30:00,15.14,15.15,15.12,15.14,358729.0,13.6269,13.6359,13.6089,13.6269,358729.0
2024-08-16 13:35:00,15.15,15.15,15.13,15.14,148522.0,13.6359,13.6359,13.6179,13.6269,148522.0
2024-08-16 13:40:00,15.14,15.14,15.12,15.13,107600.0,13.6269,13.6269,13.6089,13.6179,107600.0
2024-08-16 13:45:00,15.13,15.14,15.12,15.14,67701.0,13.6179,13.6269,13.6089,13.6269,67701.0
2024-08-16 13:50:00,15.14,15.14,15.13,15.14,49142.0,13.6269,13.6269,13.6179,13.6269,49142.0
2024-08-16 13:55:00,15.13,15.14,15.13,15.14,205045.0,13.6179,13.6269,13.6179,13.6269,205045.0
2024-08-16 14:00:00,15.14,15.14,15.12,15.13,174260.0,13.6269,13.6269,13.6089,13.6179,174260.0
2024-08-16 14:05:00,15.13,15.14,15.12,15.14,53219.0,13.6179,13.6269,13.6089,13.6269,53219.0
2024-08-16 14:10:00,15.14,15.15,15.13,15.14,46908.0,13.6269,13.6359,13.6179,13.6269,46908.0
2024-08-16 14:15:00,15.15,15.15,15.13,15.14,90421.0,13.6359,13.6359,13.6179,13.6269,90421.0
2024-08-16 14:20:00,15.14,15.14,15.12,15.13,125503.0,13.6269,13.6269,13.6089,13.6179,125503.0
2024-08-16 14:25:00,15.14,15.14,15.1,15.1,91511.0,13.6269,13.6269,13.5909,13.5909,91511.0
2024-08-16 14:30:00,15.1,15.11,15.09,15.1,100985.0,13.5909,13.5999,13.5819,13.5909,100985.0
2024-08-16 14:35:00,15.11,15.12,15.1,15.12,90852.0,13.5999,13.6089,13.5909,13.6089,90852.0
2024-08-16 14:40:00,15.12,15.13,15.12,15.13,75646.0,13.6089,13.6179,13.6089,13.6179,75646.0
2024-08-16 14:45:00,15.12,15.13,15.1,15.13,137995.0,13.6089,13.6179,13.5909,13.6179,137995.0
2024-08-16 14:50:00,15.13,15.15,15.12,15.15,46227.0,13.6179,13.6359,13.6089,13.6359,46227.0
2024-08-16 14:55:00,15.15,15.17,15.14,15.16,230260.0,13.6359,13.6539,13.6269,13.6449,230260.0
2024-08-16 15:00:00,15.16,15.17,15.14,15.15,162455.0,13.6449,13.6539,13.6269,13.6359,162455.0
2024-08-16 15:05:00,15.15,15.16,15.14,15.15,128956.0,13.6359,13.6449,13.6269,13.6359,128956.0
2024-08-16 15:10:00,15.14,15.15,15.13,15.13,145797.0,13.6269,13.6359,13.6179,13.6179,145797.0
2024-08-16 15:15:00,15.14,15.16,15.13,15.16,151146.0,13.6269,13.6449,13.6179,13.6449,151146.0
2024-08-16 15:20:00,15.16,15.16,15.14,15.15,82332.0,13.6449,13.6449,13.6269,13.6359,82332.0
2024-08-16 15:25:00,15.15,15.16,15.14,15.15,139946.0,13.6359,13.6449,13.6269,13.6359,139946.0
2024-08-16 15:30:00,15.15,15.17,15.14,15.17,264617.0,13.6359,13.6539,13.6269,13.6539,264617.0
2024-08-16 15:35:00,15.17,15.17,15.15,15.16,196023.0,13.6539,13.6539,13.6359,13.6449,196023.0
2024-08-16 15:40:00,15.17,15.18,15.16,15.17,147344.0,13.6539,13.6629,13.6449,13.6539,147344.0
2024-08-16 15:45:00,15.17,15.18,15.16,15.16,284971.0,13.6539,13.6629,13.6449,13.6449,284971.0
2024-08-16 15:50:00,15.17,15.17,15.13,15.14,388493.0,13.6539,13.6539,13.6179,13.6269,388493.0
2024-08-16 15:55:00,15.13,15.17,15.13,15.17,765758.0,13.6179,13.6539,13.6179,13.6539,765758.0
2024-08-19 09:30:00,15.25,15.26,15.2,15.26,262792.0,13.7259,13.7349,13.6809,13.7349,262792.0
2024-08-19 09:35:00,15.26,15.27,15.23,15.25,173767.0,13.7349,13.7439,13.7079,13.7259,173767.0
2024-08-19 09:40:00,15.25,15.27,15.23,15.26,257867.0,13.7259,13.7439,13.7079,13.7349,257867.0
2024-08-19 09:45:00,15.26,15.27,15.22,15.23,376784.0,13.7349,13.7439,13.6989,13.7079,376784.0
2024-08-19 09:50:00,15.24,15.25,15.2,15.21,309075.0,13.7169,13.7259,13.6809,13.6899,309075.0
2024-08-19 09:55:00,15.21,15.24,15.19,15.24,297804.0,13.6899,13.7169,13.6719,13.7169,297804.0
2024-08-19 10:00:00,15.23,15.24,15.21,15.24,182702.0,13.7079,13.7169,13.6899,13.7169,182702.0
2024-08-19 10:05:00,15.24,15.25,15.22,15.24,119909.0,13.7169,13.7259,13.6989,13.7169,119909.0
2024-08-19 10:10:00,15.24,15.25,15.22,15.25,294261.0,13.7169,13.7259,13.6989,13.7259,294261.0
2024-08-19 10:15:00,15.25,15.26,15.24,15.26,94653.0,13.7259,13.7349,13.7169,13.7349,94653.0
2024-08-19 10:20:00,15.25,15.28,15.24,15.26,155712.0,13.7259,13.7529,13.7169,13.7349,155712.0
2024-08-19 10:25:00,15.26,15.28,15.25,15.26,219831.0,13.7349,13.7529,13.7259,13.7349,219831.0
2024-08-19 10:30:00,15.27,15.29,15.26,15.29,385231.0,13.7439,13.7619,13.7349,13.7619,385231.0
2024-08-19 10:35:00,15.29,15.29,15.27,15.29,176753.0,13.7619,13.7619,13.7439,13.7619,176753.0
2024-08-19 10:40:00,15.29,15.29,15.28,15.28,54285.0,13.7619,13.7619,13.7529,13.7529,54285.0
2024-08-19 10:45:00,15.29,15.3,15.28,15.29,664832.0,13.7619,13.7709,13.7529,13.7619,664832.0
2024-08-19 10:50:00,15.29,15.33,15.28,15.32,534499.0,13.7619,13.7979,13.7529,13.7889,534499.0
2024-08-19 10:55:00,15.32,15.33,15.31,15.32,179604.0,13.7889,13.7979,13.7799,13.7889,179604.0
2024-08-19 11:00:00,15.31,15.32,15.26,15.28,554611.0,13.7799,13.7889,13.7349,13.7529,554611.0
2024-08-19 11:05:00,15.28,15.28,15.27,15.27,61837.0,13.7529,13.7529,13.7439,13.7439,61837.0
2024-08-19 11:10:00,15.28,15.31,15.27,15.31,456419.0,13.7529,13.7799,13.7439,13.7799,456419.0
2024-08-19 11:15:00,15.31,15.32,15.29,15.31,124433.0,13.7799,13.7889,13.7619,13.7799,124433.0
2024-08-19 11:20:00,15.32,15.32,15.3,15.3,107393.0,13.7889,13.7889,13.7709,13.7709,107393.0
2024-08-19 11:25:00,15.3,15.31,15.29,15.29,114723.0,13.7709,13.7799,13.7619,13.7619,114723.0
2024-08-19 11:30:00,15.29,15.3,15.27,15.3,270795.0,13.7619,13.7709,13.7439,13.7709,270795.0
2024-08-19 11:35:00,15.3,15.32,15.29,15.32,287899.0,13.7709,13.7889,13.7619,13.7889,287899.0
2024-08-19 11:40:00,15.32,15.32,15.29,15.31,170410.0,13.7889,13.7889,13.7619,13.7799,170410.0
2024-08-19 11:45:00,15.31,15.31,15.29,15.31,158578.0,13.7799,13.7799,13.7619,13.7799,158578.0
2024-08-19 11:50:00,15.31,15.32,15.3,15.31,142782.0,13.7799,13.7889,13.7709,13.7799,142782.0
2024-08-19 11:55:00,15.32,15.32,15.3,15.31,108591.0,13.7889,13.7889,13.7709,13.7799,108591.0
2024-08-19 12:00:00,15.31,15.32,15.28,15.29,238181.0,13.7799,13.7889,13.7529,13.7619,238181.0
2024-08-19 12:05:00,15.29,15.31,15.27,15.28,378332.0,13.7619,13.7799,13.7439,13.7529,378332.0
2024-08-19 12:10:00,15.28,15.3,15.27,15.29,287602.0,13.7529,13.7709,13.7439,13.7619,287602.0
2024-08-19 12:15:00,15.29,15.3,15.26,15.27,137302.0,13.7619,13.7709,13.7349,13.7439,137302.0
2024-08-19 12:20:00,15.26,15.27,15.25,15.26,259820.0,13.7349,13.7439,13.7259,13.7349,259820.0
2024-08-19 12:25:00,15.27,15.3,15.26,15.28,286007.0,13.7439,13.7709,13.7349,13.7529,286007.0
2024-08-19 12:30:00,15.29,15.29,15.27,15.29,188662.0,13.7619,13.7619,13.7439,13.7619,188662.0
2024-08-19 12:35:00,15.29,15.29,15.27,15.28,255310.0,13.7619,13.7619,13.7439,13.7529,255310.0
2024-08-19 12:40:00,15.28,15.29,15.27,15.28,187241.0,13.7529,13.7619,13.7439,13.7529,187241.0
2024-08-19 12:45:00,15.28,15.29,15.26,15.28,230438.0,13.7529,13.7619,13.7349,13.7529,230438.0
2024-08-19 12:50:00,15.29,15.31,15.28,15.29,192445.0,13.7619,13.7799,13.7529,13.7619,192445.0
2024-08-19 12:55:00,15.29,15.3,15.29,15.29,92812.0,13.7619,13.7709,13.7619,13.7619,92812.0
2024-08-19 13:00:00,15.29,15.31,15.28,15.29,256732.0,13.7619,13.7799,13.7529,13.7619,256732.0
2024-08-19 13:05:00,15.29,15.32,15.29,15.32,306745.0,13.7619,13.7889,13.7619,13.7889,306745.0
2024-08-19 13:10:00,15.32,15.34,15.3,15.34,351764.0,13.7889,13.8069,13.7709,13.8069,351764.0
2024-08-19 13:15:00,15.34,15.37,15.33,15.34,523710.0,13.8069,13.8339,13.7979,13.8069,523710.0
2024-08-19 13:20:00,15.34,15.34,15.3,15.32,291629.0,13.8069,13.8069,13.7709,13.7889,291629.0
2024-08-19 13:25:00,15.32,15.32,15.3,15.32,132283.0,13.7889,13.7889,13.7709,13.7889,132283.0
2024-08-19 13:30:00,15.32,15.34,15.31,15.33,330314.0,13.7889,13.8069,13.7799,13.7979,330314.0
2024-08-19 13:35:00,15.33,15.36,15.32,15.36,296828.0,13.7979,13.8249,13.7889,13.8249,296828.0
2024-08-19 13:40:00,15.36,15.36,15.31,15.31,349649.0,13.8249,13.8249,13.7799,13.7799,349649.0
2024-08-19 13:45:00,15.31,15.32,15.29,15.32,457441.0,13.7799,13.7889,13.7619,13.7889,457441.0
2024-08-19 13:50:00,15.32,15.33,15.29,15.31,366730.0,13.7889,13.7979,13.7619,13.7799,366730.0
2024-08-19 13:55:00,15.31,15.32,15.3,15.32,105233.0,13.7799,13.7889,13.7709,13.7889,105233.0
2024-08-19 14:00:00,15.31,15.35,15.31,15.33,278267.0,13.7799,13.8159,13.7799,13.7979,278267.0
2024-08-19 14:05:00,15.33,15.33,15.3,15.31,234803.0,13.7979,13.7979,13.7709,13.7799,234803.0
2024-08-19 14:10:00,15.31,15.31,15.29,15.3,152618.0,13.7799,13.7799,13.7619,13.7709,152618.0
2024-08-19 14:15:00,15.31,15.31,15.29,15.3,245521.0,13.7799,13.7799,13.7619,13.7709,245521.0
2024-08-19 14:20:00,15.31,15.31,15.29,15.3,167746.0,13.7799,13.7799,13.7619,13.7709,167746.0
2024-08-19 14:25:00,15.29,15.3,15.28,15.29,117612.0,13.7619,13.7709,13.7529,13.7619,117612.0
2024-08-19 14:30:00,15.28,15.29,15.27,15.28,120786.0,13.7529,13.7619,13.7439,13.7529,120786.0
2024-08-19 14:35:00,15.28,15.3,15.27,15.29,298037.0,13.7529,13.7709,13.7439,13.7619,298037.0
2024-08-19 14:40:00,15.29,15.29,15.27,15.29,201333.0,13.7619,13.7619,13.7439,13.7619,201333.0
2024-08-19 14:45:00,15.29,15.29,15.26,15.27,114858.0,13.7619,13.7619,13.7349,13.7439,114858.0
2024-08-19 14:50:00,15.27,15.27,15.26,15.27,27893.0,13.7439,13.7439,13.7349,13.7439,27893.0
2024-08-19 14:55:00,15.26,15.28,15.26,15.28,122972.0,13.7349,13.7529,13.7349,13.7529,122972.0
2024-08-19 15:00:00,15.28,15.29,15.27,15.29,69725.0,13.7529,13.7619,13.7439,13.7619,69725.0
2024-08-19 15:05:00,15.29,15.29,15.28,15.29,64902.0,13.7619,13.7619,13.7529,13.7619,64902.0
2024-08-19 15:10:00,15.29,15.3,15.28,15.3,87585.0,13.7619,13.7709,13.7529,13.7709,87585.0
2024-08-19 15:15:00,15.29,15.3,15.27,15.29,305255.0,13.7619,13.7709,13.7439,13.7619,305255.0
2024-08-19 15:20:00,15.28,15.28,15.26,15.27,205327.0,13.7529,13.7529,13.7349,13.7439,205327.0
2024-08-19 15:25:00,15.28,15.29,15.27,15.27,120228.0,13.7529,13.7619,13.7439,13.7439,120228.0
2024-08-19 15:30:00,15.28,15.28,15.27,15.28,63598.0,13.7529,13.7529,13.7439,13.7529,63598.0
2024-08-19 15:35:00,15.28,15.29,15.26,15.28,208906.0,13.7529,13.7619,13.7349,13.7529,208906.0
2024-08-19 15:40:00,15.29,15.29,15.26,15.27,136152.0,13.7619,13.7619,13.7349,13.7439,136152.0
2024-08-19 15:45:00,15.27,15.28,15.26,15.27,411891.0,13.7439,13.7529,13.7349,13.7439,411891.0
2024-08-19 15:50:00,15.27,15.28,15.25,15.27,570280.0,13.7439,13.7529,13.7259,13.7439,570280.0
2024-08-19 15:55:00,15.27,15.29,15.26,15.29,758836.0,13.7439,13.7619,13.7349,13.7619,758836.0
2024-08-20 09:30:00,15.14,15.16,15.06,15.07,500605.0,13.6269,13.6449,13.5549,13.5639,500605.0
2024-08-20 09:35:00,15.06,15.08,15.03,15.04,155620.0,13.5549,13.5729,13.5279,13.5369,155620.0
2024-08-20 09:40:00,15.05,15.07,15.04,15.07,232666.0,13.5459,13.5639,13.5369,13.5639,232666.0
2024-08-20 09:45:00,15.07,15.07,14.97,14.98,328545.0,13.5639,13.5639,13.4739,13.4829,328545.0
2024-08-20 09:50:00,14.97,15.03,14.97,15.02,215646.0,13.4739,13.5279,13.4739,13.5189,215646.0
2024-08-20 09:55:00,15.02,15.02,14.98,14.99,176469.0,13.5189,13.5189,13.4829,13.4919,176469.0
2024-08-20 10:00:00,14.99,14.99,14.94,14.95,216096.0,13.4919,13.4919,13.4469,13.4559,216096.0
2024-08-20 10:05:00,14.95,14.96,14.92,14.93,176926.0,13.4559,13.4649,13.4289,13.4379,176926.0
2024-08-20 10:10:00,14.93,14.93,14.88,14.91,245864.0,13.4379,13.4379,13.3929,13.4199,245864.0
2024-08-20 10:15:00,14.91,14.91,14.86,14.89,189894.0,13.4199,13.4199,13.3749,13.4019,189894.0
2024-08-20 10:20:00,14.88,14.9,14.85,14.86,374808.0,13.3929,13.4109,13.3659,13.3749,374808.0
2024-08-20 10:25:00,14.85,14.88,14.85,14.88,259189.0,13.3659,13.3929,13.3659,13.3929,259189.0
2024-08-20 10:30:00,14.88,14.9,14.85,14.9,238839.0,13.3929,13.4109,13.3659,13.4109,238839.0
2024-08-20 10:35:00,14.89,14.9,14.87,14.87,146759.0,13.4019,13.4109,13.3839,13.3839,146759.0
2024-08-20 10:40:00,14.88,14.89,14.85,14.89,113386.0,13.3929,13.4019,13.3659,13.4019,113386.0
2024-08-20 10:45:00,14.89,14.92,14.88,14.91,220395.0,13.4019,13.4289,13.3929,13.4199,220395.0
2024-08-20 10:50:00,14.91,14.91,14.89,14.9,163062.0,13.4199,13.4199,13.4019,13.4109,163062.0
2024-08-20 10:55:00,14.89,14.92,14.89,14.92,155683.0,13.4019,13.4289,13.4019,13.4289,155683.0
2024-08-20 11:00:00,14.92,14.95,14.91,14.95,125938.0,13.4289,13.4559,13.4199,13.4559,125938.0
2024-08-20 11:05:00,14.95,14.96,14.93,14.95,203382.0,13.4559,13.4649,13.4379,13.4559,203382.0
2024-08-20 11:10:00,14.95,14.97,14.94,14.96,176505.0,13.4559,13.4739,13.4469,13.4649,176505.0
2024-08-20 11:15:00,14.96,14.98,14.95,14.98,173159.0,13.4649,13.4829,13.4559,13.4829,173159.0
2024-08-20 11:20:00,14.98,14.99,14.95,14.96,169258.0,13.4829,13.4919,13.4559,13.4649,169258.0
2024-08-20 11:25:00,14.95,14.98,14.95,14.98,140502.0,13.4559,13.4829,13.4559,13.4829,140502.0
2024-08-20 11:30:00,14.97,14.99,14.97,14.99,125367.0,13.4739,13.4919,13.4739,13.4919,125367.0
2024-08-20 11:35:00,14.99,14.99,14.98,14.98,103367.0,13.4919,13.4919,13.4829,13.4829,103367.0
2024-08-20 11:40:00,14.99,14.99,14.95,14.96,57730.0,13.4919,13.4919,13.4559,13.4649,57730.0
2024-08-20 11:45:00,14.95,14.97,14.95,14.96,79479.0,13.4559,13.4739,13.4559,13.4649,79479.0
2024-08-20 11:50:00,14.96,14.99,14.95,14.99,179383.0,13.4649,13.4919,13.4559,13.4919,179383.0
2024-08-20 11:55:00,14.98,15.0,14.96,14.96,188815.0,13.4829,13.5009,13.4649,13.4649,188815.0
2024-08-20 12:00:00,14.97,14.99,14.96,14.98,238008.0,13.4739,13.4919,13.4649,13.4829,238008.0
2024-08-20 12:05:00,14.97,15.01,14.97,14.99,219471.0,13.4739,13.5099,13.4739,13.4919,219471.0
2024-08-20 12:10:00,14.98,14.99,14.97,14.98,92950.0,13.4829,13.4919,13.4739,13.4829,92950.0
2024-08-20 12:15:00,14.99,15.0,14.97,14.98,130744.0,13.4919,13.5009,13.4739,13.4829,130744.0
2024-08-20 12:20:00,14.98,15.01,14.97,15.01,103361.0,13.4829,13.5099,13.4739,13.5099,103361.0
2024-08-20 12:25:00,15.01,15.01,14.99,14.99,96648.0,13.5099,13.5099,13.4919,13.4919,96648.0
2024-08-20 12:30:00,15.0,15.01,14.99,15.01,221879.0,13.5009,13.5099,13.4919,13.5099,221879.0
2024-08-20 12:35:00,15.0,15.02,15.0,15.01,259667.0,13.5009,13.5189,13.5009,13.5099,259667.0
2024-08-20 12:40:00,15.01,15.02,15.0,15.01,45170.0,13.5099,13.5189,13.5009,13.5099,45170.0
2024-08-20 12:45:00,15.02,15.02,15.01,15.01,55894.0,13.5189,13.5189,13.5099,13.5099,55894.0
2024-08-20 12:50:00,15.01,15.02,14.98,14.99,161894.0,13.5099,13.5189,13.4829,13.4919,161894.0
2024-08-20 12:55:00,14.99,14.99,14.97,14.97,55333.0,13.4919,13.4919,13.4739,13.4739,55333.0
2024-08-20 13:00:00,14.97,14.98,14.95,14.95,58698.0,13.4739,13.4829,13.4559,13.4559,58698.0
2024-08-20 13:05:00,14.95,14.99,14.95,14.98,122840.0,13.4559,13.4919,13.4559,13.4829,122840.0
2024-08-20 13:10:00,14.98,14.99,14.95,14.96,34453.0,13.4829,13.4919,13.4559,13.4649,34453.0
2024-08-20 13:15:00,14.95,14.97,14.95,14.96,44557.0,13.4559,13.4739,13.4559,13.4649,44557.0
2024-08-20 13:20:00,14.96,14.98,14.95,14.98,75501.0,13.4649,13.4829,13.4559,13.4829,75501.0
2024-08-20 13:25:00,14.98,14.98,14.96,14.98,102942.0,13.4829,13.4829,13.4649,13.4829,102942.0
2024-08-20 13:30:00,14.97,14.98,14.95,14.96,125598.0,13.4739,13.4829,13.4559,13.4649,125598.0
2024-08-20 13:35:00,14.96,14.97,14.95,14.96,96296.0,13.4649,13.4739,13.4559,13.4649,96296.0
2024-08-20 13:40:00,14.96,14.97,14.96,14.97,22083.0,13.4649,13.4739,13.4649,13.4739,22083.0
2024-08-20 13:45:00,14.96,14.97,14.95,14.96,73968.0,13.4649,13.4739,13.4559,13.4649,73968.0
2024-08-20 13:50:00,14.96,14.97,14.96,14.96,23953.0,13.4649,13.4739,13.4649,13.4649,23953.0
2024-08-20 13:55:00,14.96,14.98,14.95,14.98,152811.0,13.4649,13.4829,13.4559,13.4829,152811.0
2024-08-20 14:00:00,14.98,14.98,14.97,14.98,44810.0,13.4829,13.4829,13.4739,13.4829,44810.0
2024-08-20 14:05:00,14.98,14.98,14.96,14.98,94328.0,13.4829,13.4829,13.4649,13.4829,94328.0
2024-08-20 14:10:00,14.98,15.0,14.97,15.0,78338.0,13.4829,13.5009,13.4739,13.5009,78338.0
2024-08-20 14:15:00,15.0,15.02,14.99,15.01,58732.0,13.5009,13.5189,13.4919,13.5099,58732.0
2024-08-20 14:20:00,15.01,15.02,15.0,15.01,86176.0,13.5099,13.5189,13.5009,13.5099,86176.0
2024-08-20 14:25:00,15.01,15.01,15.0,15.01,104397.0,13.5099,13.5099,13.5009,13.5099,104397.0
2024-08-20 14:30:00,15.01,15.01,14.98,15.0,144315.0,13.5099,13.5099,13.4829,13.5009,144315.0
2024-08-20 14:35:00,15.0,15.01,14.99,15.01,36629.0,13.5009,13.5099,13.4919,13.5099,36629.0
2024-08-20 14:40:00,15.0,15.01,14.99,15.01,93690.0,13.5009,13.5099,13.4919,13.5099,93690.0
2024-08-20 14:45:00,15.0,15.02,15.0,15.01,66156.0,13.5009,13.5189,13.5009,13.5099,66156.0
2024-08-20 14:50:00,15.01,15.01,15.0,15.0,22704.0,13.5099,13.5099,13.5009,13.5009,22704.0
2024-08-20 14:55:00,15.01,15.02,15.0,15.01,50806.0,13.5099,13.5189,13.5009,13.5099,50806.0
2024-08-20 15:00:00,15.01,15.02,15.0,15.02,52937.0,13.5099,13.5189,13.5009,13.5189,52937.0
2024-08-20 15:05:00,15.02,15.03,15.01,15.02,94891.0,13.5189,13.5279,13.5099,13.5189,94891.0
2024-08-20 15:10:00,15.02,15.04,15.01,15.03,146925.0,13.5189,13.5369,13.5099,13.5279,146925.0
2024-08-20 15:15:00,15.03,15.03,15.02,15.03,41690.0,13.5279,13.5279,13.5189,13.5279,41690.0
2024-08-20 15:20:00,15.03,15.03,15.01,15.02,96328.0,13.5279,13.5279,13.5099,13.5189,96328.0
2024-08-20 15:25:00,15.01,15.02,15.01,15.01,27312.0,13.5099,13.5189,13.5099,13.5099,27312.0
2024-08-20 15:30:00,15.02,15.02,15.0,15.02,170113.0,13.5189,13.5189,13.5009,13.5189,170113.0
2024-08-20 15:35:00,15.02,15.02,15.0,15.01,38244.0,13.5189,13.5189,13.5009,13.5099,38244.0
2024-08-20 15:40:00,15.0,15.02,15.0,15.01,99512.0,13.5009,13.5189,13.5009,13.5099,99512.0
2024-08-20 15:45:00,15.01,15.01,14.99,15.01,197173.0,13.5099,13.5099,13.4919,13.5099,197173.0
2024-08-20 15:50:00,15.01,15.02,15.0,15.0,296640.0,13.5099,13.5189,13.5009,13.5009,296640.0
2024-08-20 15:55:00,15.0,15.01,14.97,14.99,1015546.0,13.5009,13.5099,13.4739,13.4919,1015546.0
2024-08-21 09:30:00,15.09,15.12,15.04,15.07,476763.0,13.5819,13.6089,13.5369,13.5639,476763.0
2024-08-21 09:35:00,15.07,15.1,15.04,15.05,200472.0,13.5639,13.5909,13.5369,13.5459,200472.0
2024-08-21 09:40:00,15.05,15.07,15.04,15.07,251347.0,13.5459,13.5639,13.5369,13.5639,251347.0
2024-08-21 09:45:00,15.07,15.08,15.06,15.08,109858.0,13.5639,13.5729,13.5549,13.5729,109858.0
2024-08-21 09:50:00,15.08,15.08,15.04,15.06,152067.0,13.5729,13.5729,13.5369,13.5549,152067.0
2024-08-21 09:55:00,15.06,15.08,15.05,15.06,202213.0,13.5549,13.5729,13.5459,13.5549,202213.0
2024-08-21 10:00:00,15.06,15.07,15.04,15.05,317878.0,13.5549,13.5639,13.5369,13.5459,317878.0
2024-08-21 10:05:00,15.06,15.06,15.04,15.04,274991.0,13.5549,13.5549,13.5369,13.5369,274991.0
2024-08-21 10:10:00,15.04,15.07,15.04,15.05,224617.0,13.5369,13.5639,13.5369,13.5459,224617.0
2024-08-21 10:15:00,15.05,15.07,15.04,15.07,185364.0,13.5459,13.5639,13.5369,13.5639,185364.0
2024-08-21 10:20:00,15.07,15.08,15.05,15.06,78981.0,13.5639,13.5729,13.5459,13.5549,78981.0
2024-08-21 10:25:00,15.06,15.08,15.05,15.05,83619.0,13.5549,13.5729,13.5459,13.5459,83619.0
2024-08-21 10:30:00,15.06,15.08,15.05,15.07,120974.0,13.5549,13.5729,13.5459,13.5639,120974.0
2024-08-21 10:35:00,15.07,15.07,15.05,15.06,87282.0,13.5639,13.5639,13.5459,13.5549,87282.0
2024-08-21 10:40:00,15.06,15.08,15.05,15.07,90479.0,13.5549,13.5729,13.5459,13.5639,90479.0
2024-08-21 10:45:00,15.07,15.07,15.04,15.06,264560.0,13.5639,13.5639,13.5369,13.5549,264560.0
2024-08-21 10:50:00,15.06,15.06,15.03,15.05,308573.0,13.5549,13.5549,13.5279,13.5459,308573.0
2024-08-21 10:55:00,15.04,15.05,15.01,15.01,169839.0,13.5369,13.5459,13.5099,13.5099,169839.0
2024-08-21 11:00:00,15.02,15.03,15.0,15.0,71550.0,13.5189,13.5279,13.5009,13.5009,71550.0
2024-08-21 11:05:00,15.0,15.01,14.98,14.99,114318.0,13.5009,13.5099,13.4829,13.4919,114318.0
2024-08-21 11:10:00,14.99,15.01,14.99,14.99,94094.0,13.4919,13.5099,13.4919,13.4919,94094.0
2024-08-21 11:15:00,15.0,15.0,14.97,14.99,131863.0,13.5009,13.5009,13.4739,13.4919,131863.0
2024-08-21 11:20:00,14.99,15.0,14.97,15.0,126064.0,13.4919,13.5009,13.4739,13.5009,126064.0
2024-08-21 11:25:00,15.0,15.02,14.99,15.02,131198.0,13.5009,13.5189,13.4919,13.5189,131198.0
2024-08-21 11:30:00,15.02,15.02,14.99,15.0,97621.0,13.5189,13.5189,13.4919,13.5009,97621.0
2024-08-21 11:35:00,15.0,15.01,14.99,15.0,99899.0,13.5009,13.5099,13.4919,13.5009,99899.0
2024-08-21 11:40:00,15.0,15.01,14.99,14.99,96952.0,13.5009,13.5099,13.4919,13.4919,96952.0
2024-08-21 11:45:00,15.0,15.0,14.96,14.97,83869.0,13.5009,13.5009,13.4649,13.4739,83869.0
2024-08-21 11:50:00,14.96,14.97,14.94,14.96,252442.0,13.4649,13.4739,13.4469,13.4649,252442.0
2024-08-21 11:55:00,14.97,14.97,14.95,14.96,83151.0,13.4739,13.4739,13.4559,13.4649,83151.0
2024-08-21 12:00:00,14.96,14.97,14.95,14.95,65087.0,13.4649,13.4739,13.4559,13.4559,65087.0
2024-08-21 12:05:00,14.96,14.96,14.95,14.96,55821.0,13.4649,13.4649,13.4559,13.4649,55821.0
2024-08-21 12:10:00,14.95,14.96,14.95,14.95,45797.0,13.4559,13.4649,13.4559,13.4559,45797.0
2024-08-21 12:15:00,14.95,14.96,14.94,14.96,222739.0,13.4559,13.4649,13.4469,13.4649,222739.0
2024-08-21 12:20:00,14.96,14.98,14.95,14.97,108410.0,13.4649,13.4829,13.4559,13.4739,108410.0
2024-08-21 12:25:00,14.98,14.98,14.97,14.98,87170.0,13.4829,13.4829,13.4739,13.4829,87170.0
2024-08-21 12:30:00,14.97,14.98,14.96,14.97,138268.0,13.4739,13.4829,13.4649,13.4739,138268.0
2024-08-21 12:35:00,14.98,14.99,14.97,14.98,81400.0,13.4829,13.4919,13.4739,13.4829,81400.0
2024-08-21 12:40:00,14.98,14.98,14.95,14.96,96331.0,13.4829,13.4829,13.4559,13.4649,96331.0
2024-08-21 12:45:00,14.96,14.97,14.95,14.95,71127.0,13.4649,13.4739,13.4559,13.4559,71127.0
2024-08-21 12:50:00,14.95,14.96,14.95,14.95,56767.0,13.4559,13.4649,13.4559,13.4559,56767.0
2024-08-21 12:55:00,14.95,14.96,14.95,14.96,126720.0,13.4559,13.4649,13.4559,13.4649,126720.0
2024-08-21 13:00:00,14.96,14.96,14.95,14.96,43423.0,13.4649,13.4649,13.4559,13.4649,43423.0
2024-08-21 13:05:00,14.95,14.96,14.93,14.94,146832.0,13.4559,13.4649,13.4379,13.4469,146832.0
2024-08-21 13:10:00,14.94,14.96,14.93,14.96,151206.0,13.4469,13.4649,13.4379,13.4649,151206.0
2024-08-21 13:15:00,14.96,14.97,14.94,14.96,130390.0,13.4649,13.4739,13.4469,13.4649,130390.0
2024-08-21 13:20:00,14.96,14.96,14.95,14.96,37709.0,13.4649,13.4649,13.4559,13.4649,37709.0
2024-08-21 13:25:00,14.96,14.96,14.95,14.96,61328.0,13.4649,13.4649,13.4559,13.4649,61328.0
2024-08-21 13:30:00,14.95,14.97,14.95,14.96,97967.0,13.4559,13.4739,13.4559,13.4649,97967.0
2024-08-21 13:35:00,14.97,14.97,14.94,14.95,149579.0,13.4739,13.4739,13.4469,13.4559,149579.0
2024-08-21 13:40:00,14.95,14.96,14.94,14.95,263235.0,13.4559,13.4649,13.4469,13.4559,263235.0
2024-08-21 13:45:00,14.96,14.96,14.95,14.95,77536.0,13.4649,13.4649,13.4559,13.4559,77536.0
2024-08-21 13:50:00,14.95,14.95,14.91,14.93,465548.0,13.4559,13.4559,13.4199,13.4379,465548.0
2024-08-21 13:55:00,14.93,14.93,14.86,14.86,226621.0,13.4379,13.4379,13.3749,13.3749,226621.0
2024-08-21 14:00:00,14.87,14.87,14.82,14.83,492241.0,13.3839,13.3839,13.3389,13.3479,492241.0
2024-08-21 14:05:00,14.83,14.87,14.82,14.86,343999.0,13.3479,13.3839,13.3389,13.3749,343999.0
2024-08-21 14:10:00,14.87,14.87,14.8,14.81,446507.0,13.3839,13.3839,13.3209,13.3299,446507.0
2024-08-21 14:15:00,14.82,14.84,14.81,14.84,138224.0,13.3389,13.3569,13.3299,13.3569,138224.0
2024-08-21 14:20:00,14.84,14.85,14.82,14.84,208427.0,13.3569,13.3659,13.3389,13.3569,208427.0
2024-08-21 14:25:00,14.85,14.87,14.84,14.86,185041.0,13.3659,13.3839,13.3569,13.3749,185041.0
2024-08-21 14:30:00,14.87,14.89,14.86,14.87,150117.0,13.3839,13.4019,13.3749,13.3839,150117.0
2024-08-21 14:35:00,14.87,14.88,14.86,14.87,116267.0,13.3839,13.3929,13.3749,13.3839,116267.0
2024-08-21 14:40:00,14.87,14.87,14.85,14.87,76676.0,13.3839,13.3839,13.3659,13.3839,76676.0
2024-08-21 14:45:00,14.87,14.89,14.86,14.89,100750.0,13.3839,13.4019,13.3749,13.4019,100750.0
2024-08-21 14:50:00,14.88,14.89,14.87,14.88,86423.0,13.3929,13.4019,13.3839,13.3929,86423.0
2024-08-21 14:55:00,14.88,14.88,14.86,14.87,63402.0,13.3929,13.3929,13.3749,13.3839,63402.0
2024-08-21 15:00:00,14.87,14.88,14.86,14.88,75477.0,13.3839,13.3929,13.3749,13.3929,75477.0
2024-08-21 15:05:00,14.88,14.89,14.87,14.88,91005.0,13.3929,13.4019,13.3839,13.3929,91005.0
2024-08-21 15:10:00,14.88,14.9,14.88,14.89,94441.0,13.3929,13.4109,13.3929,13.4019,94441.0
2024-08-21 15:15:00,14.9,14.91,14.89,14.9,120596.0,13.4109,13.4199,13.4019,13.4109,120596.0
2024-08-21 15:20:00,14.9,14.91,14.89,14.91,61645.0,13.4109,13.4199,13.4019,13.4199,61645.0
2024-08-21 15:25:00,14.91,14.92,14.9,14.9,129399.0,13.4199,13.4289,13.4109,13.4109,129399.0
2024-08-21 15:30:00,14.91,14.91,14.87,14.87,120181.0,13.4199,13.4199,13.3839,13.3839,120181.0
2024-08-21 15:35:00,14.87,14.88,14.87,14.88,132076.0,13.3839,13.3929,13.3839,13.3929,132076.0
2024-08-21 15:40:00,14.88,14.89,14.86,14.88,237096.0,13.3929,13.4019,13.3749,13.3929,237096.0
2024-08-21 15:45:00,14.88,14.88,14.86,14.87,150587.0,13.3929,13.3929,13.3749,13.3839,150587.0
2024-08-21 15:50:00,14.87,14.87,14.84,14.86,510944.0,13.3839,13.3839,13.3569,13.3749,510944.0
2024-08-21 15:55:00,14.86,14.86,14.82,14.86,902868.0,13.3749,13.3749,13.3389,13.3749,902868.0
2024-08-22 09:30:00,14.66,14.68,14.56,14.57,508629.0,13.1949,13.2129,13.1049,13.1139,508629.0
2024-08-22 09:35:00,14.58,14.64,14.57,14.6,128190.0,13.1229,13.1769,13.1139,13.1409,128190.0
2024-08-22 09:40:00,14.6,14.62,14.59,14.61,119376.0,13.1409,13.1589,13.1319,13.1499,119376.0
2024-08-22 09:45:00,14.61,14.62,14.58,14.6,87274.0,13.1499,13.1589,13.1229,13.1409,87274.0
2024-08-22 09:50:00,14.6,14.65,14.59,14.64,93909.0,13.1409,13.1859,13.1319,13.1769,93909.0
2024-08-22 09:55:00,14.65,14.65,14.61,14.62,170479.0,13.1859,13.1859,13.1499,13.1589,170479.0
2024-08-22 10:00:00,14.63,14.65,14.61,14.61,89994.0,13.1679,13.1859,13.1499,13.1499,89994.0
2024-08-22 10:05:00,14.62,14.62,14.59,14.61,227707.0,13.1589,13.1589,13.1319,13.1499,227707.0
2024-08-22 10:10:00,14.61,14.62,14.59,14.61,141041.0,13.1499,13.1589,13.1319,13.1499,141041.0
2024-08-22 10:15:00,14.61,14.61,14.58,14.6,105188.0,13.1499,13.1499,13.1229,13.1409,105188.0
2024-08-22 10:20:00,14.61,14.61,14.56,14.57,171154.0,13.1499,13.1499,13.1049,13.1139,171154.0
2024-08-22 10:25:00,14.57,14.58,14.55,14.58,139321.0,13.1139,13.1229,13.0959,13.1229,139321.0
2024-08-22 10:30:00,14.58,14.6,14.57,14.58,151984.0,13.1229,13.1409,13.1139,13.1229,151984.0
2024-08-22 10:35:00,14.58,14.62,14.58,14.62,136740.0,13.1229,13.1589,13.1229,13.1589,136740.0
2024-08-22 10:40:00,14.62,14.64,14.59,14.6,210229.0,13.1589,13.1769,13.1319,13.1409,210229.0
2024-08-22 10:45:00,14.6,14.6,14.59,14.6,80438.0,13.1409,13.1409,13.1319,13.1409,80438.0
2024-08-22 10:50:00,14.59,14.64,14.59,14.63,207393.0,13.1319,13.1769,13.1319,13.1679,207393.0
2024-08-22 10:55:00,14.64,14.65,14.63,14.64,136070.0,13.1769,13.1859,13.1679,13.1769,136070.0
2024-08-22 11:00:00,14.64,14.67,14.62,14.64,207640.0,13.1769,13.2039,13.1589,13.1769,207640.0
2024-08-22 11:05:00,14.65,14.65,14.62,14.64,128644.0,13.1859,13.1859,13.1589,13.1769,128644.0
2024-08-22 11:10:00,14.64,14.64,14.6,14.63,153928.0,13.1769,13.1769,13.1409,13.1679,153928.0
2024-08-22 11:15:00,14.62,14.63,14.6,14.6,92357.0,13.1589,13.1679,13.1409,13.1409,92357.0
2024-08-22 11:20:00,14.6,14.62,14.59,14.62,136523.0,13.1409,13.1589,13.1319,13.1589,136523.0
2024-08-22 11:25:00,14.62,14.63,14.6,14.63,136930.0,13.1589,13.1679,13.1409,13.1679,136930.0
2024-08-22 11:30:00,14.63,14.63,14.6,14.61,195485.0,13.1679,13.1679,13.1409,13.1499,195485.0
2024-08-22 11:35:00,14.61,14.62,14.6,14.61,110623.0,13.1499,13.1589,13.1409,13.1499,110623.0
2024-08-22 11:40:00,14.61,14.62,14.6,14.6,121747.0,13.1499,13.1589,13.1409,13.1409,121747.0
2024-08-22 11:45:00,14.61,14.62,14.6,14.61,150134.0,13.1499,13.1589,13.1409,13.1499,150134.0
2024-08-22 11:50:00,14.6,14.61,14.58,14.59,344773.0,13.1409,13.1499,13.1229,13.1319,344773.0
2024-08-22 11:55:00,14.59,14.61,14.58,14.59,193820.0,13.1319,13.1499,13.1229,13.1319,193820.0
2024-08-22 12:00:00,14.59,14.61,14.58,14.6,265699.0,13.1319,13.1499,13.1229,13.1409,265699.0
2024-08-22 12:05:00,14.6,14.61,14.59,14.6,27320.0,13.1409,13.1499,13.1319,13.1409,27320.0
2024-08-22 12:10:00,14.59,14.6,14.58,14.6,236524.0,13.1319,13.1409,13.1229,13.1409,236524.0
2024-08-22 12:15:00,14.59,14.6,14.58,14.59,149054.0,13.1319,13.1409,13.1229,13.1319,149054.0
2024-08-22 12:20:00,14.59,14.61,14.58,14.6,140268.0,13.1319,13.1499,13.1229,13.1409,140268.0
2024-08-22 12:25:00,14.61,14.63,14.6,14.62,98006.0,13.1499,13.1679,13.1409,13.1589,98006.0
2024-08-22 12:30:00,14.63,14.63,14.61,14.62,96769.0,13.1679,13.1679,13.1499,13.1589,96769.0
2024-08-22 12:35:00,14.62,14.65,14.61,14.64,110585.0,13.1589,13.1859,13.1499,13.1769,110585.0
2024-08-22 12:40:00,14.63,14.65,14.62,14.63,113297.0,13.1679,13.1859,13.1589,13.1679,113297.0
2024-08-22 12:45:00,14.64,14.64,14.62,14.62,29162.0,13.1769,13.1769,13.1589,13.1589,29162.0
2024-08-22 12:50:00,14.62,14.63,14.61,14.61,55837.0,13.1589,13.1679,13.1499,13.1499,55837.0
2024-08-22 12:55:00,14.62,14.63,14.6,14.63,103156.0,13.1589,13.1679,13.1409,13.1679,103156.0
2024-08-22 13:00:00,14.63,14.63,14.61,14.61,47695.0,13.1679,13.1679,13.1499,13.1499,47695.0
2024-08-22 13:05:00,14.62,14.62,14.6,14.62,84032.0,13.1589,13.1589,13.1409,13.1589,84032.0
2024-08-22 13:10:00,14.62,14.63,14.6,14.61,161344.0,13.1589,13.1679,13.1409,13.1499,161344.0
2024-08-22 13:15:00,14.61,14.62,14.6,14.61,47563.0,13.1499,13.1589,13.1409,13.1499,47563.0
2024-08-22 13:20:00,14.61,14.62,14.6,14.62,72853.0,13.1499,13.1589,13.1409,13.1589,72853.0
2024-08-22 13:25:00,14.62,14.63,14.6,14.61,113885.0,13.1589,13.1679,13.1409,13.1499,113885.0
2024-08-22 13:30:00,14.61,14.62,14.59,14.6,168310.0,13.1499,13.1589,13.1319,13.1409,168310.0
2024-08-22 13:35:00,14.6,14.61,14.59,14.61,61067.0,13.1409,13.1499,13.1319,13.1499,61067.0
2024-08-22 13:40:00,14.61,14.62,14.6,14.61,80879.0,13.1499,13.1589,13.1409,13.1499,80879.0
2024-08-22 13:45:00,14.61,14.66,14.61,14.62,278434.0,13.1499,13.1949,13.1499,13.1589,278434.0
2024-08-22 13:50:00,14.63,14.64,14.61,14.62,175861.0,13.1679,13.1769,13.1499,13.1589,175861.0
2024-08-22 13:55:00,14.63,14.63,14.6,14.61,60856.0,13.1679,13.1679,13.1409,13.1499,60856.0
2024-08-22 14:00:00,14.6,14.61,14.59,14.61,174522.0,13.1409,13.1499,13.1319,13.1499,174522.0
2024-08-22 14:05:00,14.61,14.62,14.6,14.62,68303.0,13.1499,13.1589,13.1409,13.1589,68303.0
2024-08-22 14:10:00,14.62,14.63,14.61,14.63,142022.0,13.1589,13.1679,13.1499,13.1679,142022.0
2024-08-22 14:15:00,14.63,14.63,14.62,14.63,39960.0,13.1679,13.1679,13.1589,13.1679,39960.0
2024-08-22 14:20:00,14.63,14.64,14.6,14.6,192500.0,13.1679,13.1769,13.1409,13.1409,192500.0
2024-08-22 14:25:00,14.6,14.61,14.59,14.6,91067.0,13.1409,13.1499,13.1319,13.1409,91067.0
2024-08-22 14:30:00,14.6,14.6,14.59,14.6,27406.0,13.1409,13.1409,13.1319,13.1409,27406.0
2024-08-22 14:35:00,14.59,14.61,14.59,14.6,210889.0,13.1319,13.1499,13.1319,13.1409,210889.0
2024-08-22 14:40:00,14.6,14.61,14.59,14.6,100135.0,13.1409,13.1499,13.1319,13.1409,100135.0
2024-08-22 14:45:00,14.6,14.62,14.59,14.6,82449.0,13.1409,13.1589,13.1319,13.1409,82449.0
2024-08-22 14:50:00,14.6,14.61,14.59,14.6,53447.0,13.1409,13.1499,13.1319,13.1409,53447.0
2024-08-22 14:55:00,14.6,14.61,14.58,14.6,242756.0,13.1409,13.1499,13.1229,13.1409,242756.0
2024-08-22 15:00:00,14.6,14.62,14.6,14.62,71529.0,13.1409,13.1589,13.1409,13.1589,71529.0
2024-08-22 15:05:00,14.63,14.63,14.61,14.62,94317.0,13.1679,13.1679,13.1499,13.1589,94317.0
2024-08-22 15:10:00,14.62,14.62,14.61,14.62,29999.0,13.1589,13.1589,13.1499,13.1589,29999.0
2024-08-22 15:15:00,14.62,14.62,14.6,14.61,77802.0,13.1589,13.1589,13.1409,13.1499,77802.0
2024-08-22 15:20:00,14.61,14.63,14.59,14.59,223931.0,13.1499,13.1679,13.1319,13.1319,223931.0
2024-08-22 15:25:00,14.59,14.61,14.58,14.61,235032.0,13.1319,13.1499,13.1229,13.1499,235032.0
2024-08-22 15:30:00,14.6,14.61,14.59,14.59,88958.0,13.1409,13.1499,13.1319,13.1319,88958.0
2024-08-22 15:35:00,14.59,14.6,14.59,14.59,58430.0,13.1319,13.1409,13.1319,13.1319,58430.0
2024-08-22 15:40:00,14.6,14.6,14.59,14.59,72617.0,13.1409,13.1409,13.1319,13.1319,72617.0
2024-08-22 15:45:00,14.59,14.61,14.58,14.61,438385.0,13.1319,13.1499,13.1229,13.1499,438385.0
2024-08-22 15:50:00,14.6,14.62,14.59,14.61,382060.0,13.1409,13.1589,13.1319,13.1499,382060.0
2024-08-22 15:55:00,14.61,14.64,14.6,14.64,977961.0,13.1499,13.1769,13.1409,13.1769,977961.0
2024-08-23 09:30:00,14.5,14.53,14.48,14.5,238424.0,13.226,13.2533,13.2077,13.226,238424.0
2024-08-23 09:35:00,14.49,14.52,14.48,14.51,125944.0,13.2168,13.2442,13.2077,13.2351,125944.0
2024-08-23 09:40:00,14.51,14.52,14.5,14.5,31561.0,13.2351,13.2442,13.226,13.226,31561.0
2024-08-23 09:45:00,14.5,14.51,14.44,14.44,153824.0,13.226,13.2351,13.1712,13.1712,153824.0
2024-08-23 09:50:00,14.44,14.45,14.42,14.45,105638.0,13.1712,13.1804,13.153,13.1804,105638.0
2024-08-23 09:55:00,14.45,14.46,14.44,14.45,61020.0,13.1804,13.1895,13.1712,13.1804,61020.0
2024-08-23 10:00:00,14.45,14.51,14.44,14.5,104257.0,13.1804,13.2351,13.1712,13.226,104257.0
2024-08-23 10:05:00,14.51,14.53,14.48,14.52,205098.0,13.2351,13.2533,13.2077,13.2442,205098.0
2024-08-23 10:10:00,14.52,14.54,14.5,14.53,185198.0,13.2442,13.2624,13.226,13.2533,185198.0
2024-08-23 10:15:00,14.53,14.53,14.44,14.47,178377.0,13.2533,13.2533,13.1712,13.1986,178377.0
2024-08-23 10:20:00,14.46,14.5,14.46,14.5,103265.0,13.1895,13.226,13.1895,13.226,103265.0
2024-08-23 10:25:00,14.51,14.53,14.49,14.5,180929.0,13.2351,13.2533,13.2168,13.226,180929.0
2024-08-23 10:30:00,14.51,14.51,14.47,14.48,166103.0,13.2351,13.2351,13.1986,13.2077,166103.0
2024-08-23 10:35:00,14.48,14.48,14.44,14.48,142915.0,13.2077,13.2077,13.1712,13.2077,142915.0
2024-08-23 10:40:00,14.48,14.49,14.46,14.47,205987.0,13.2077,13.2168,13.1895,13.1986,205987.0
2024-08-23 10:45:00,14.48,14.48,14.42,14.43,131963.0,13.2077,13.2077,13.153,13.1621,131963.0
2024-08-23 10:50:00,14.44,14.45,14.41,14.45,129310.0,13.1712,13.1804,13.1439,13.1804,129310.0
2024-08-23 10:55:00,14.46,14.49,14.45,14.48,146234.0,13.1895,13.2168,13.1804,13.2077,146234.0
2024-08-23 11:00:00,14.48,14.51,14.46,14.5,205173.0,13.2077,13.2351,13.1895,13.226,205173.0
2024-08-23 11:05:00,14.5,14.5,14.45,14.45,70760.0,13.226,13.226,13.1804,13.1804,70760.0
2024-08-23 11:10:00,14.45,14.49,14.44,14.49,158533.0,13.1804,13.2168,13.1712,13.2168,158533.0
2024-08-23 11:15:00,14.49,14.5,14.47,14.48,91253.0,13.2168,13.226,13.1986,13.2077,91253.0
2024-08-23 11:20:00,14.48,14.49,14.47,14.49,79083.0,13.2077,13.2168,13.1986,13.2168,79083.0
2024-08-23 11:25:00,14.48,14.49,14.47,14.48,88800.0,13.2077,13.2168,13.1986,13.2077,88800.0
2024-08-23 11:30:00,14.47,14.5,14.46,14.46,200100.0,13.1986,13.226,13.1895,13.1895,200100.0
2024-08-23 11:35:00,14.47,14.49,14.46,14.49,80554.0,13.1986,13.2168,13.1895,13.2168,80554.0
2024-08-23 11:40:00,14.48,14.51,14.47,14.47,154935.0,13.2077,13.2351,13.1986,13.1986,154935.0
2024-08-23 11:45:00,14.47,14.48,14.45,14.45,41080.0,13.1986,13.2077,13.1804,13.1804,41080.0
2024-08-23 11:50:00,14.45,14.46,14.44,14.45,124213.0,13.1804,13.1895,13.1712,13.1804,124213.0
2024-08-23 11:55:00,14.45,14.46,14.44,14.44,158725.0,13.1804,13.1895,13.1712,13.1712,158725.0
2024-08-23 12:00:00,14.44,14.46,14.43,14.46,227750.0,13.1712,13.1895,13.1621,13.1895,227750.0
2024-08-23 12:05:00,14.45,14.47,14.45,14.47,73465.0,13.1804,13.1986,13.1804,13.1986,73465.0
2024-08-23 12:10:00,14.46,14.47,14.43,14.44,194187.0,13.1895,13.1986,13.1621,13.1712,194187.0
2024-08-23 12:15:00,14.43,14.44,14.41,14.43,128052.0,13.1621,13.1712,13.1439,13.1621,128052.0
2024-08-23 12:20:00,14.44,14.46,14.42,14.42,154249.0,13.1712,13.1895,13.153,13.153,154249.0
2024-08-23 12:25:00,14.42,14.46,14.42,14.44,151507.0,13.153,13.1895,13.153,13.1712,151507.0
2024-08-23 12:30:00,14.45,14.48,14.44,14.47,155310.0,13.1804,13.2077,13.1712,13.1986,155310.0
2024-08-23 12:35:00,14.48,14.5,14.47,14.5,157291.0,13.2077,13.226,13.1986,13.226,157291.0
2024-08-23 12:40:00,14.49,14.5,14.47,14.47,108374.0,13.2168,13.226,13.1986,13.1986,108374.0
2024-08-23 12:45:00,14.48,14.48,14.47,14.48,31152.0,13.2077,13.2077,13.1986,13.2077,31152.0
2024-08-23 12:50:00,14.48,14.5,14.46,14.48,204395.0,13.2077,13.226,13.1895,13.2077,204395.0
2024-08-23 12:55:00,14.48,14.5,14.47,14.49,143181.0,13.2077,13.226,13.1986,13.2168,143181.0
2024-08-23 13:00:00,14.48,14.49,14.45,14.45,145409.0,13.2077,13.2168,13.1804,13.1804,145409.0
2024-08-23 13:05:00,14.46,14.47,14.45,14.45,140245.0,13.1895,13.1986,13.1804,13.1804,140245.0
2024-08-23 13:10:00,14.46,14.47,14.44,14.45,87860.0,13.1895,13.1986,13.1712,13.1804,87860.0
2024-08-23 13:15:00,14.46,14.46,14.44,14.45,73676.0,13.1895,13.1895,13.1712,13.1804,73676.0
2024-08-23 13:20:00,14.45,14.48,14.44,14.46,116767.0,13.1804,13.2077,13.1712,13.1895,116767.0
2024-08-23 13:25:00,14.47,14.48,14.46,14.46,49189.0,13.1986,13.2077,13.1895,13.1895,49189.0
2024-08-23 13:30:00,14.46,14.47,14.44,14.45,127100.0,13.1895,13.1986,13.1712,13.1804,127100.0
2024-08-23 13:35:00,14.44,14.46,14.44,14.44,38279.0,13.1712,13.1895,13.1712,13.1712,38279.0
2024-08-23 13:40:00,14.44,14.47,14.44,14.46,100480.0,13.1712,13.1986,13.1712,13.1895,100480.0
2024-08-23 13:45:00,14.45,14.46,14.44,14.45,73206.0,13.1804,13.1895,13.1712,13.1804,73206.0
2024-08-23 13:50:00,14.46,14.46,14.45,14.46,23188.0,13.1895,13.1895,13.1804,13.1895,23188.0
2024-08-23 13:55:00,14.46,14.46,14.45,14.46,22991.0,13.1895,13.1895,13.1804,13.1895,22991.0
2024-08-23 14:00:00,14.46,14.47,14.44,14.45,109092.0,13.1895,13.1986,13.1712,13.1804,109092.0
2024-08-23 14:05:00,14.44,14.46,14.43,14.44,104868.0,13.1712,13.1895,13.1621,13.1712,104868.0
2024-08-23 14:10:00,14.44,14.47,14.44,14.46,182883.0,13.1712,13.1986,13.1712,13.1895,182883.0
2024-08-23 14:15:00,14.46,14.47,14.45,14.46,90301.0,13.1895,13.1986,13.1804,13.1895,90301.0
2024-08-23 14:20:00,14.46,14.47,14.45,14.46,131998.0,13.1895,13.1986,13.1804,13.1895,131998.0
2024-08-23 14:25:00,14.46,14.48,14.46,14.46,74036.0,13.1895,13.2077,13.1895,13.1895,74036.0
2024-08-23 14:30:00,14.46,14.47,14.44,14.45,68474.0,13.1895,13.1986,13.1712,13.1804,68474.0
2024-08-23 14:35:00,14.45,14.46,14.44,14.46,50242.0,13.1804,13.1895,13.1712,13.1895,50242.0
2024-08-23 14:40:00,14.46,14.47,14.45,14.45,111825.0,13.1895,13.1986,13.1804,13.1804,111825.0
2024-08-23 14:45:00,14.45,14.48,14.45,14.46,105875.0,13.1804,13.2077,13.1804,13.1895,105875.0
2024-08-23 14:50:00,14.45,14.46,14.45,14.46,46629.0,13.1804,13.1895,13.1804,13.1895,46629.0
2024-08-23 14:55:00,14.46,14.46,14.45,14.46,52616.0,13.1895,13.1895,13.1804,13.1895,52616.0
2024-08-23 15:00:00,14.45,14.46,14.44,14.44,69584.0,13.1804,13.1895,13.1712,13.1712,69584.0
2024-08-23 15:05:00,14.45,14.46,14.44,14.46,138205.0,13.1804,13.1895,13.1712,13.1895,138205.0
2024-08-23 15:10:00,14.46,14.46,14.45,14.45,72579.0,13.1895,13.1895,13.1804,13.1804,72579.0
2024-08-23 15:15:00,14.46,14.46,14.43,14.43,131523.0,13.1895,13.1895,13.1621,13.1621,131523.0
2024-08-23 15:20:00,14.44,14.44,14.42,14.42,73720.0,13.1712,13.1712,13.153,13.153,73720.0
2024-08-23 15:25:00,14.42,14.44,14.42,14.42,103486.0,13.153,13.1712,13.153,13.153,103486.0
2024-08-23 15:30:00,14.42,14.43,14.41,14.43,199641.0,13.153,13.1621,13.1439,13.1621,199641.0
2024-08-23 15:35:00,14.42,14.43,14.41,14.42,104245.0,13.153,13.1621,13.1439,13.153,104245.0
2024-08-23 15:40:00,14.41,14.43,14.41,14.42,95180.0,13.1439,13.1621,13.1439,13.153,95180.0
2024-08-23 15:45:00,14.43,14.44,14.42,14.43,208476.0,13.1621,13.1712,13.153,13.1621,208476.0
2024-08-23 15:50:00,14.43,14.43,14.39,14.41,473182.0,13.1621,13.1621,13.1256,13.1439,473182.0
2024-08-23 15:55:00,14.41,14.41,14.39,14.4,696798.0,13.1439,13.1439,13.1256,13.1348,696798.0
2024-08-26 09:30:00,14.78,14.84,14.74,14.84,721253.0,13.4814,13.5361,13.4449,13.5361,721253.0
2024-08-26 09:35:00,14.84,14.93,14.82,14.91,533557.0,13.5361,13.6182,13.5178,13.5999,533557.0
2024-08-26 09:40:00,14.9,14.99,14.89,14.99,348222.0,13.5908,13.6729,13.5817,13.6729,348222.0
2024-08-26 09:45:00,14.98,15.07,14.97,15.06,732615.0,13.6638,13.7459,13.6547,13.7368,732615.0
2024-08-26 09:50:00,15.06,15.09,15.04,15.08,727863.0,13.7368,13.7641,13.7185,13.755,727863.0
2024-08-26 09:55:00,15.08,15.12,15.07,15.12,250579.0,13.755,13.7915,13.7459,13.7915,250579.0
2024-08-26 10:00:00,15.12,15.18,15.11,15.13,610888.0,13.7915,13.8462,13.7824,13.8006,610888.0
2024-08-26 10:05:00,15.13,15.17,15.1,15.16,646139.0,13.8006,13.8371,13.7732,13.828,646139.0
2024-08-26 10:10:00,15.15,15.23,15.15,15.23,709950.0,13.8189,13.8918,13.8189,13.8918,709950.0
2024-08-26 10:15:00,15.23,15.28,15.22,15.28,516958.0,13.8918,13.9374,13.8827,13.9374,516958.0
2024-08-26 10:20:00,15.28,15.28,15.21,15.23,446777.0,13.9374,13.9374,13.8736,13.8918,446777.0
2024-08-26 10:25:00,15.23,15.27,15.21,15.26,504665.0,13.8918,13.9283,13.8736,13.9192,504665.0
2024-08-26 10:30:00,15.26,15.27,15.22,15.26,362562.0,13.9192,13.9283,13.8827,13.9192,362562.0
2024-08-26 10:35:00,15.25,15.31,15.25,15.29,629369.0,13.9101,13.9648,13.9101,13.9466,629369.0
2024-08-26 10:40:00,15.29,15.29,15.22,15.25,746963.0,13.9466,13.9466,13.8827,13.9101,746963.0
2024-08-26 10:45:00,15.25,15.29,15.24,15.26,433272.0,13.9101,13.9466,13.9009,13.9192,433272.0
2024-08-26 10:50:00,15.26,15.27,15.21,15.23,864921.0,13.9192,13.9283,13.8736,13.8918,864921.0
2024-08-26 10:55:00,15.23,15.24,15.19,15.2,511678.0,13.8918,13.9009,13.8553,13.8645,511678.0
2024-08-26 11:00:00,15.2,15.21,15.15,15.18,295799.0,13.8645,13.8736,13.8189,13.8462,295799.0
2024-08-26 11:05:00,15.18,15.2,15.17,15.18,226782.0,13.8462,13.8645,13.8371,13.8462,226782.0
2024-08-26 11:10:00,15.17,15.18,15.12,15.12,371956.0,13.8371,13.8462,13.7915,13.7915,371956.0
2024-08-26 11:15:00,15.12,15.16,15.1,15.16,484725.0,13.7915,13.828,13.7732,13.828,484725.0
2024-08-26 11:20:00,15.16,15.18,15.14,15.16,438924.0,13.828,13.8462,13.8097,13.828,438924.0
2024-08-26 11:25:00,15.16,15.19,15.15,15.19,1401171.0,13.828,13.8553,13.8189,13.8553,1401171.0
2024-08-26 11:30:00,15.19,15.23,15.18,15.21,602397.0,13.8553,13.8918,13.8462,13.8736,602397.0
2024-08-26 11:35:00,15.21,15.24,15.19,15.23,620431.0,13.8736,13.9009,13.8553,13.8918,620431.0
2024-08-26 11:40:00,15.23,15.27,15.22,15.23,823353.0,13.8918,13.9283,13.8827,13.8918,823353.0
2024-08-26 11:45:00,15.23,15.28,15.21,15.28,1014676.0,13.8918,13.9374,13.8736,13.9374,1014676.0
2024-08-26 11:50:00,15.28,15.31,15.28,15.31,495185.0,13.9374,13.9648,13.9374,13.9648,495185.0
2024-08-26 11:55:00,15.31,15.31,15.27,15.29,273446.0,13.9648,13.9648,13.9283,13.9466,273446.0
2024-08-26 12:00:00,15.29,15.33,15.29,15.29,427315.0,13.9466,13.983,13.9466,13.9466,427315.0
2024-08-26 12:05:00,15.29,15.32,15.26,15.27,529676.0,13.9466,13.9739,13.9192,13.9283,529676.0
2024-08-26 12:10:00,15.28,15.3,15.26,15.3,571841.0,13.9374,13.9557,13.9192,13.9557,571841.0
2024-08-26 12:15:00,15.29,15.31,15.28,15.28,254823.0,13.9466,13.9648,13.9374,13.9374,254823.0
2024-08-26 12:20:00,15.29,15.31,15.28,15.31,236570.0,13.9466,13.9648,13.9374,13.9648,236570.0
2024-08-26 12:25:00,15.3,15.32,15.29,15.32,350200.0,13.9557,13.9739,13.9466,13.9739,350200.0
2024-08-26 12:30:00,15.32,15.33,15.29,15.31,411343.0,13.9739,13.983,13.9466,13.9648,411343.0
2024-08-26 12:35:00,15.31,15.33,15.3,15.33,405535.0,13.9648,13.983,13.9557,13.983,405535.0
2024-08-26 12:40:00,15.33,15.37,15.31,15.37,695686.0,13.983,14.0195,13.9648,14.0195,695686.0
2024-08-26 12:45:00,15.37,15.4,15.36,15.39,364967.0,14.0195,14.0469,14.0104,14.0378,364967.0
2024-08-26 12:50:00,15.4,15.45,15.39,15.44,559987.0,14.0469,14.0925,14.0378,14.0834,559987.0
2024-08-26 12:55:00,15.44,15.45,15.42,15.43,335802.0,14.0834,14.0925,14.0651,14.0743,335802.0
2024-08-26 13:00:00,15.44,15.5,15.43,15.5,577583.0,14.0834,14.1381,14.0743,14.1381,577583.0
2024-08-26 13:05:00,15.5,15.52,15.48,15.5,466802.0,14.1381,14.1563,14.1199,14.1381,466802.0
2024-08-26 13:10:00,15.49,15.51,15.47,15.48,357737.0,14.129,14.1472,14.1107,14.1199,357737.0
2024-08-26 13:15:00,15.48,15.52,15.46,15.51,322104.0,14.1199,14.1563,14.1016,14.1472,322104.0
2024-08-26 13:20:00,15.51,15.54,15.49,15.54,512935.0,14.1472,14.1746,14.129,14.1746,512935.0
2024-08-26 13:25:00,15.54,15.56,15.52,15.56,381131.0,14.1746,14.1928,14.1563,14.1928,381131.0
2024-08-26 13:30:00,15.56,15.56,15.5,15.53,375639.0,14.1928,14.1928,14.1381,14.1655,375639.0
2024-08-26 13:35:00,15.53,15.57,15.52,15.56,527069.0,14.1655,14.2019,14.1563,14.1928,527069.0
2024-08-26 13:40:00,15.55,15.56,15.53,15.55,342827.0,14.1837,14.1928,14.1655,14.1837,342827.0
2024-08-26 13:45:00,15.54,15.56,15.52,15.55,541962.0,14.1746,14.1928,14.1563,14.1837,541962.0
2024-08-26 13:50:00,15.56,15.61,15.54,15.61,484887.0,14.1928,14.2384,14.1746,14.2384,484887.0
2024-08-26 13:55:00,15.61,15.68,15.6,15.65,701071.0,14.2384,14.3023,14.2293,14.2749,701071.0
2024-08-26 14:00:00,15.65,15.66,15.62,15.64,498212.0,14.2749,14.284,14.2476,14.2658,498212.0
2024-08-26 14:05:00,15.63,15.65,15.6,15.63,543332.0,14.2567,14.2749,14.2293,14.2567,543332.0
2024-08-26 14:10:00,15.63,15.64,15.6,15.64,568010.0,14.2567,14.2658,14.2293,14.2658,568010.0
2024-08-26 14:15:00,15.64,15.65,15.61,15.65,505611.0,14.2658,14.2749,14.2384,14.2749,505611.0
2024-08-26 14:20:00,15.65,15.65,15.62,15.62,258959.0,14.2749,14.2749,14.2476,14.2476,258959.0
2024-08-26 14:25:00,15.62,15.63,15.6,15.62,297344.0,14.2476,14.2567,14.2293,14.2476,297344.0
2024-08-26 14:30:00,15.62,15.69,15.61,15.66,1039510.0,14.2476,14.3114,14.2384,14.284,1039510.0
2024-08-26 14:35:00,15.66,15.69,15.66,15.68,284371.0,14.284,14.3114,14.284,14.3023,284371.0
2024-08-26 14:40:00,15.68,15.7,15.66,15.66,348269.0,14.3023,14.3205,14.284,14.284,348269.0
2024-08-26 14:45:00,15.67,15.69,15.64,15.69,470160.0,14.2932,14.3114,14.2658,14.3114,470160.0
2024-08-26 14:50:00,15.69,15.7,15.68,15.69,295983.0,14.3114,14.3205,14.3023,14.3114,295983.0
2024-08-26 14:55:00,15.69,15.71,15.67,15.7,467021.0,14.3114,14.3296,14.2932,14.3205,467021.0
2024-08-26 15:00:00,15.7,15.72,15.69,15.72,269866.0,14.3205,14.3388,14.3114,14.3388,269866.0
2024-08-26 15:05:00,15.71,15.71,15.69,15.71,353476.0,14.3296,14.3296,14.3114,14.3296,353476.0
2024-08-26 15:10:00,15.71,15.71,15.69,15.71,364415.0,14.3296,14.3296,14.3114,14.3296,364415.0
2024-08-26 15:15:00,15.7,15.71,15.69,15.69,456489.0,14.3205,14.3296,14.3114,14.3114,456489.0
2024-08-26 15:20:00,15.69,15.71,15.68,15.7,699041.0,14.3114,14.3296,14.3023,14.3205,699041.0
2024-08-26 15:25:00,15.7,15.72,15.68,15.71,693044.0,14.3205,14.3388,14.3023,14.3296,693044.0
2024-08-26 15:30:00,15.71,15.72,15.68,15.7,656441.0,14.3296,14.3388,14.3023,14.3205,656441.0
2024-08-26 15:35:00,15.71,15.71,15.67,15.69,416125.0,14.3296,14.3296,14.2932,14.3114,416125.0
2024-08-26 15:40:00,15.68,15.73,15.68,15.7,722615.0,14.3023,14.3479,14.3023,14.3205,722615.0
2024-08-26 15:45:00,15.7,15.7,15.66,15.67,855616.0,14.3205,14.3205,14.284,14.2932,855616.0
2024-08-26 15:50:00,15.67,15.69,15.64,15.65,1594753.0,14.2932,14.3114,14.2658,14.2749,1594753.0
2024-08-26 15:55:00,15.65,15.68,15.63,15.64,3482469.0,14.2749,14.3023,14.2567,14.2658,3482469.0
2024-08-27 09:30:00,15.46,15.53,15.43,15.52,574174.0,14.1016,14.1655,14.0743,14.1563,574174.0
2024-08-27 09:35:00,15.52,15.52,15.46,15.48,309142.0,14.1563,14.1563,14.1016,14.1199,309142.0
2024-08-27 09:40:00,15.48,15.49,15.42,15.42,116134.0,14.1199,14.129,14.0651,14.0651,116134.0
2024-08-27 09:45:00,15.43,15.45,15.41,15.42,134245.0,14.0743,14.0925,14.056,14.0651,134245.0
2024-08-27 09:50:00,15.42,15.42,15.38,15.41,172230.0,14.0651,14.0651,14.0286,14.056,172230.0
2024-08-27 09:55:00,15.41,15.47,15.4,15.44,201189.0,14.056,14.1107,14.0469,14.0834,201189.0
2024-08-27 10:00:00,15.44,15.46,15.41,15.42,219820.0,14.0834,14.1016,14.056,14.0651,219820.0
2024-08-27 10:05:00,15.42,15.42,15.37,15.41,171929.0,14.0651,14.0651,14.0195,14.056,171929.0
2024-08-27 10:10:00,15.42,15.47,15.41,15.46,155300.0,14.0651,14.1107,14.056,14.1016,155300.0
2024-08-27 10:15:00,15.46,15.5,15.45,15.49,199569.0,14.1016,14.1381,14.0925,14.129,199569.0
2024-08-27 10:20:00,15.49,15.53,15.47,15.53,331895.0,14.129,14.1655,14.1107,14.1655,331895.0
2024-08-27 10:25:00,15.53,15.56,15.5,15.56,236886.0,14.1655,14.1928,14.1381,14.1928,236886.0
2024-08-27 10:30:00,15.56,15.56,15.53,15.53,234118.0,14.1928,14.1928,14.1655,14.1655,234118.0
2024-08-27 10:35:00,15.53,15.56,15.52,15.54,187678.0,14.1655,14.1928,14.1563,14.1746,187678.0
2024-08-27 10:40:00,15.55,15.59,15.54,15.59,206098.0,14.1837,14.2202,14.1746,14.2202,206098.0
2024-08-27 10:45:00,15.59,15.61,15.57,15.58,219482.0,14.2202,14.2384,14.2019,14.2111,219482.0
2024-08-27 10:50:00,15.58,15.59,15.54,15.55,235601.0,14.2111,14.2202,14.1746,14.1837,235601.0
2024-08-27 10:55:00,15.56,15.57,15.55,15.56,215567.0,14.1928,14.2019,14.1837,14.1928,215567.0
2024-08-27 11:00:00,15.57,15.58,15.54,15.56,330938.0,14.2019,14.2111,14.1746,14.1928,330938.0
2024-08-27 11:05:00,15.56,15.57,15.55,15.57,164590.0,14.1928,14.2019,14.1837,14.2019,164590.0
2024-08-27 11:10:00,15.57,15.57,15.54,15.56,128314.0,14.2019,14.2019,14.1746,14.1928,128314.0
2024-08-27 11:15:00,15.56,15.56,15.54,15.54,143210.0,14.1928,14.1928,14.1746,14.1746,143210.0
2024-08-27 11:20:00,15.54,15.56,15.53,15.55,146267.0,14.1746,14.1928,14.1655,14.1837,146267.0
2024-08-27 11:25:00,15.55,15.57,15.54,15.57,125717.0,14.1837,14.2019,14.1746,14.2019,125717.0
2024-08-27 11:30:00,15.56,15.59,15.54,15.54,279205.0,14.1928,14.2202,14.1746,14.1746,279205.0
2024-08-27 11:35:00,15.54,15.55,15.53,15.54,123876.0,14.1746,14.1837,14.1655,14.1746,123876.0
2024-08-27 11:40:00,15.54,15.55,15.53,15.54,256977.0,14.1746,14.1837,14.1655,14.1746,256977.0
2024-08-27 11:45:00,15.54,15.55,15.53,15.54,155821.0,14.1746,14.1837,14.1655,14.1746,155821.0
2024-08-27 11:50:00,15.54,15.55,15.49,15.5,231018.0,14.1746,14.1837,14.129,14.1381,231018.0
2024-08-27 11:55:00,15.5,15.5,15.47,15.49,108455.0,14.1381,14.1381,14.1107,14.129,108455.0
2024-08-27 12:00:00,15.49,15.5,15.48,15.5,77512.0,14.129,14.1381,14.1199,14.1381,77512.0
2024-08-27 12:05:00,15.5,15.52,15.49,15.52,158720.0,14.1381,14.1563,14.129,14.1563,158720.0
2024-08-27 12:10:00,15.52,15.52,15.5,15.51,139808.0,14.1563,14.1563,14.1381,14.1472,139808.0
2024-08-27 12:15:00,15.5,15.51,15.48,15.48,128252.0,14.1381,14.1472,14.1199,14.1199,128252.0
2024-08-27 12:20:00,15.49,15.49,15.46,15.48,200885.0,14.129,14.129,14.1016,14.1199,200885.0
2024-08-27 12:25:00,15.49,15.49,15.46,15.49,297698.0,14.129,14.129,14.1016,14.129,297698.0
2024-08-27 12:30:00,15.49,15.51,15.47,15.5,205110.0,14.129,14.1472,14.1107,14.1381,205110.0
2024-08-27 12:35:00,15.5,15.51,15.49,15.5,133812.0,14.1381,14.1472,14.129,14.1381,133812.0
2024-08-27 12:40:00,15.49,15.5,15.46,15.48,314218.0,14.129,14.1381,14.1016,14.1199,314218.0
2024-08-27 12:45:00,15.48,15.48,15.45,15.45,128066.0,14.1199,14.1199,14.0925,14.0925,128066.0
2024-08-27 12:50:00,15.45,15.49,15.45,15.47,216414.0,14.0925,14.129,14.0925,14.1107,216414.0
2024-08-27 12:55:00,15.48,15.48,15.44,15.45,130707.0,14.1199,14.1199,14.0834,14.0925,130707.0
2024-08-27 13:00:00,15.44,15.46,15.44,15.46,104934.0,14.0834,14.1016,14.0834,14.1016,104934.0
2024-08-27 13:05:00,15.46,15.47,15.44,15.45,134426.0,14.1016,14.1107,14.0834,14.0925,134426.0
2024-08-27 13:10:00,15.45,15.49,15.44,15.49,171168.0,14.0925,14.129,14.0834,14.129,171168.0
2024-08-27 13:15:00,15.49,15.51,15.49,15.5,182338.0,14.129,14.1472,14.129,14.1381,182338.0
2024-08-27 13:20:00,15.5,15.51,15.48,15.49,188353.0,14.1381,14.1472,14.1199,14.129,188353.0
2024-08-27 13:25:00,15.5,15.52,15.48,15.52,177373.0,14.1381,14.1563,14.1199,14.1563,177373.0
2024-08-27 13:30:00,15.52,15.52,15.49,15.5,142716.0,14.1563,14.1563,14.129,14.1381,142716.0
2024-08-27 13:35:00,15.5,15.5,15.46,15.48,288104.0,14.1381,14.1381,14.1016,14.1199,288104.0
2024-08-27 13:40:00,15.48,15.48,15.45,15.46,102084.0,14.1199,14.1199,14.0925,14.1016,102084.0
2024-08-27 13:45:00,15.46,15.48,15.45,15.46,203696.0,14.1016,14.1199,14.0925,14.1016,203696.0
2024-08-27 13:50:00,15.46,15.47,15.41,15.42,189927.0,14.1016,14.1107,14.056,14.0651,189927.0
2024-08-27 13:55:00,15.42,15.43,15.41,15.43,155026.0,14.0651,14.0743,14.056,14.0743,155026.0
2024-08-27 14:00:00,15.43,15.44,15.42,15.44,165574.0,14.0743,14.0834,14.0651,14.0834,165574.0
2024-08-27 14:05:00,15.44,15.44,15.42,15.43,130134.0,14.0834,14.0834,14.0651,14.0743,130134.0
2024-08-27 14:10:00,15.43,15.43,15.4,15.42,380607.0,14.0743,14.0743,14.0469,14.0651,380607.0
2024-08-27 14:15:00,15.42,15.44,15.41,15.43,198130.0,14.0651,14.0834,14.056,14.0743,198130.0
2024-08-27 14:20:00,15.44,15.44,15.43,15.44,23787.0,14.0834,14.0834,14.0743,14.0834,23787.0
2024-08-27 14:25:00,15.44,15.45,15.42,15.45,171025.0,14.0834,14.0925,14.0651,14.0925,171025.0
2024-08-27 14:30:00,15.45,15.46,15.44,15.44,190924.0,14.0925,14.1016,14.0834,14.0834,190924.0
2024-08-27 14:35:00,15.45,15.45,15.44,15.45,79505.0,14.0925,14.0925,14.0834,14.0925,79505.0
2024-08-27 14:40:00,15.45,15.45,15.43,15.44,137501.0,14.0925,14.0925,14.0743,14.0834,137501.0
2024-08-27 14:45:00,15.44,15.45,15.42,15.44,222620.0,14.0834,14.0925,14.0651,14.0834,222620.0
2024-08-27 14:50:00,15.44,15.45,15.44,15.44,54411.0,14.0834,14.0925,14.0834,14.0834,54411.0
2024-08-27 14:55:00,15.44,15.46,15.43,15.44,143326.0,14.0834,14.1016,14.0743,14.0834,143326.0
2024-08-27 15:00:00,15.44,15.46,15.43,15.43,134711.0,14.0834,14.1016,14.0743,14.0743,134711.0
2024-08-27 15:05:00,15.43,15.45,15.42,15.45,197393.0,14.0743,14.0925,14.0651,14.0925,197393.0
2024-08-27 15:10:00,15.45,15.45,15.42,15.43,236166.0,14.0925,14.0925,14.0651,14.0743,236166.0
2024-08-27 15:15:00,15.42,15.45,15.41,15.44,202840.0,14.0651,14.0925,14.056,14.0834,202840.0
2024-08-27 15:20:00,15.45,15.46,15.44,15.46,74045.0,14.0925,14.1016,14.0834,14.1016,74045.0
2024-08-27 15:25:00,15.46,15.46,15.45,15.46,94244.0,14.1016,14.1016,14.0925,14.1016,94244.0
2024-08-27 15:30:00,15.46,15.47,15.45,15.46,192036.0,14.1016,14.1107,14.0925,14.1016,192036.0
2024-08-27 15:35:00,15.45,15.46,15.43,15.44,138952.0,14.0925,14.1016,14.0743,14.0834,138952.0
2024-08-27 15:40:00,15.43,15.44,15.42,15.44,220439.0,14.0743,14.0834,14.0651,14.0834,220439.0
2024-08-27 15:45:00,15.44,15.45,15.43,15.45,293805.0,14.0834,14.0925,14.0743,14.0925,293805.0
2024-08-27 15:50:00,15.45,15.46,15.43,15.46,569340.0,14.0925,14.1016,14.0743,14.1016,569340.0
2024-08-27 15:55:00,15.46,15.51,15.45,15.47,1783292.0,14.1016,14.1472,14.0925,14.1107,1783292.0
2024-08-28 09:30:00,15.38,15.4,15.32,15.38,431347.0,14.0286,14.0469,13.9739,14.0286,431347.0
2024-08-28 09:35:00,15.37,15.43,15.34,15.42,220814.0,14.0195,14.0743,13.9922,14.0651,220814.0
2024-08-28 09:40:00,15.41,15.46,15.39,15.44,136889.0,14.056,14.1016,14.0378,14.0834,136889.0
2024-08-28 09:45:00,15.44,15.47,15.42,15.47,217267.0,14.0834,14.1107,14.0651,14.1107,217267.0
2024-08-28 09:50:00,15.46,15.53,15.45,15.53,493910.0,14.1016,14.1655,14.0925,14.1655,493910.0
2024-08-28 09:55:00,15.53,15.54,15.49,15.51,298568.0,14.1655,14.1746,14.129,14.1472,298568.0
2024-08-28 10:00:00,15.5,15.55,15.48,15.49,819643.0,14.1381,14.1837,14.1199,14.129,819643.0
2024-08-28 10:05:00,15.49,15.51,15.47,15.48,641599.0,14.129,14.1472,14.1107,14.1199,641599.0
2024-08-28 10:10:00,15.48,15.48,15.46,15.48,225613.0,14.1199,14.1199,14.1016,14.1199,225613.0
2024-08-28 10:15:00,15.47,15.54,15.46,15.54,442508.0,14.1107,14.1746,14.1016,14.1746,442508.0
2024-08-28 10:20:00,15.54,15.56,15.52,15.54,213901.0,14.1746,14.1928,14.1563,14.1746,213901.0
2024-08-28 10:25:00,15.54,15.54,15.52,15.54,306941.0,14.1746,14.1746,14.1563,14.1746,306941.0
2024-08-28 10:30:00,15.53,15.58,15.52,15.58,620898.0,14.1655,14.2111,14.1563,14.2111,620898.0
2024-08-28 10:35:00,15.58,15.61,15.57,15.61,375545.0,14.2111,14.2384,14.2019,14.2384,375545.0
2024-08-28 10:40:00,15.61,15.62,15.57,15.6,440639.0,14.2384,14.2476,14.2019,14.2293,440639.0
2024-08-28 10:45:00,15.59,15.61,15.58,15.59,310151.0,14.2202,14.2384,14.2111,14.2202,310151.0
2024-08-28 10:50:00,15.59,15.6,15.56,15.58,532273.0,14.2202,14.2293,14.1928,14.2111,532273.0
2024-08-28 10:55:00,15.57,15.57,15.51,15.52,327092.0,14.2019,14.2019,14.1472,14.1563,327092.0
2024-08-28 11:00:00,15.52,15.53,15.5,15.5,213246.0,14.1563,14.1655,14.1381,14.1381,213246.0
2024-08-28 11:05:00,15.51,15.53,15.5,15.51,212632.0,14.1472,14.1655,14.1381,14.1472,212632.0
2024-08-28 11:10:00,15.52,15.53,15.49,15.52,251982.0,14.1563,14.1655,14.129,14.1563,251982.0
2024-08-28 11:15:00,15.52,15.52,15.47,15.48,298788.0,14.1563,14.1563,14.1107,14.1199,298788.0
2024-08-28 11:20:00,15.48,15.48,15.44,15.45,289433.0,14.1199,14.1199,14.0834,14.0925,289433.0
2024-08-28 11:25:00,15.46,15.48,15.44,15.46,305296.0,14.1016,14.1199,14.0834,14.1016,305296.0
2024-08-28 11:30:00,15.46,15.5,15.46,15.5,326913.0,14.1016,14.1381,14.1016,14.1381,326913.0
2024-08-28 11:35:00,15.49,15.51,15.48,15.51,485021.0,14.129,14.1472,14.1199,14.1472,485021.0
2024-08-28 11:40:00,15.51,15.51,15.47,15.5,353659.0,14.1472,14.1472,14.1107,14.1381,353659.0
2024-08-28 11:45:00,15.5,15.51,15.49,15.51,172516.0,14.1381,14.1472,14.129,14.1472,172516.0
2024-08-28 11:50:00,15.51,15.52,15.49,15.51,297332.0,14.1472,14.1563,14.129,14.1472,297332.0
2024-08-28 11:55:00,15.51,15.51,15.5,15.51,167047.0,14.1472,14.1472,14.1381,14.1472,167047.0
2024-08-28 12:00:00,15.5,15.5,15.47,15.49,179235.0,14.1381,14.1381,14.1107,14.129,179235.0
2024-08-28 12:05:00,15.48,15.52,15.47,15.52,650523.0,14.1199,14.1563,14.1107,14.1563,650523.0
2024-08-28 12:10:00,15.52,15.55,15.51,15.53,199531.0,14.1563,14.1837,14.1472,14.1655,199531.0
2024-08-28 12:15:00,15.54,15.54,15.48,15.49,280185.0,14.1746,14.1746,14.1199,14.129,280185.0
2024-08-28 12:20:00,15.48,15.49,15.46,15.49,325548.0,14.1199,14.129,14.1016,14.129,325548.0
2024-08-28 12:25:00,15.48,15.49,15.46,15.46,276116.0,14.1199,14.129,14.1016,14.1016,276116.0
2024-08-28 12:30:00,15.46,15.49,15.46,15.48,343728.0,14.1016,14.129,14.1016,14.1199,343728.0
2024-08-28 12:35:00,15.48,15.48,15.44,15.46,489155.0,14.1199,14.1199,14.0834,14.1016,489155.0
2024-08-28 12:40:00,15.46,15.47,15.45,15.47,232233.0,14.1016,14.1107,14.0925,14.1107,232233.0
2024-08-28 12:45:00,15.47,15.47,15.46,15.46,60345.0,14.1107,14.1107,14.1016,14.1016,60345.0
2024-08-28 12:50:00,15.47,15.49,15.46,15.49,213749.0,14.1107,14.129,14.1016,14.129,213749.0
2024-08-28 12:55:00,15.49,15.49,15.45,15.46,205075.0,14.129,14.129,14.0925,14.1016,205075.0
2024-08-28 13:00:00,15.46,15.47,15.45,15.46,205684.0,14.1016,14.1107,14.0925,14.1016,205684.0
2024-08-28 13:05:00,15.46,15.47,15.45,15.46,206626.0,14.1016,14.1107,14.0925,14.1016,206626.0
2024-08-28 13:10:00,15.46,15.48,15.46,15.46,173788.0,14.1016,14.1199,14.1016,14.1016,173788.0
2024-08-28 13:15:00,15.46,15.5,15.46,15.49,175193.0,14.1016,14.1381,14.1016,14.129,175193.0
2024-08-28 13:20:00,15.5,15.5,15.48,15.49,123455.0,14.1381,14.1381,14.1199,14.129,123455.0
2024-08-28 13:25:00,15.49,15.5,15.48,15.49,82782.0,14.129,14.1381,14.1199,14.129,82782.0
2024-08-28 13:30:00,15.49,15.52,15.48,15.52,296185.0,14.129,14.1563,14.1199,14.1563,296185.0
2024-08-28 13:35:00,15.52,15.55,15.51,15.53,447107.0,14.1563,14.1837,14.1472,14.1655,447107.0
2024-08-28 13:40:00,15.53,15.55,15.52,15.54,442817.0,14.1655,14.1837,14.1563,14.1746,442817.0
2024-08-28 13:45:00,15.54,15.55,15.52,15.53,181372.0,14.1746,14.1837,14.1563,14.1655,181372.0
2024-08-28 13:50:00,15.53,15.55,15.52,15.54,356697.0,14.1655,14.1837,14.1563,14.1746,356697.0
2024-08-28 13:55:00,15.54,15.57,15.54,15.56,335428.0,14.1746,14.2019,14.1746,14.1928,335428.0
2024-08-28 14:00:00,15.56,15.57,15.53,15.57,203908.0,14.1928,14.2019,14.1655,14.2019,203908.0
2024-08-28 14:05:00,15.56,15.58,15.54,15.57,198783.0,14.1928,14.2111,14.1746,14.2019,198783.0
2024-08-28 14:10:00,15.58,15.59,15.57,15.58,281496.0,14.2111,14.2202,14.2019,14.2111,281496.0
2024-08-28 14:15:00,15.57,15.6,15.57,15.59,255181.0,14.2019,14.2293,14.2019,14.2202,255181.0
2024-08-28 14:20:00,15.58,15.61,15.58,15.61,93263.0,14.2111,14.2384,14.2111,14.2384,93263.0
2024-08-28 14:25:00,15.6,15.62,15.58,15.59,251651.0,14.2293,14.2476,14.2111,14.2202,251651.0
2024-08-28 14:30:00,15.59,15.62,15.58,15.61,387918.0,14.2202,14.2476,14.2111,14.2384,387918.0
2024-08-28 14:35:00,15.6,15.63,15.6,15.62,358362.0,14.2293,14.2567,14.2293,14.2476,358362.0
2024-08-28 14:40:00,15.63,15.63,15.61,15.62,171225.0,14.2567,14.2567,14.2384,14.2476,171225.0
2024-08-28 14:45:00,15.62,15.62,15.6,15.62,248066.0,14.2476,14.2476,14.2293,14.2476,248066.0
2024-08-28 14:50:00,15.62,15.63,15.61,15.63,251477.0,14.2476,14.2567,14.2384,14.2567,251477.0
2024-08-28 14:55:00,15.63,15.65,15.62,15.65,130236.0,14.2567,14.2749,14.2476,14.2749,130236.0
2024-08-28 15:00:00,15.65,15.7,15.64,15.7,368569.0,14.2749,14.3205,14.2658,14.3205,368569.0
2024-08-28 15:05:00,15.7,15.7,15.64,15.65,381266.0,14.3205,14.3205,14.2658,14.2749,381266.0
2024-08-28 15:10:00,15.65,15.65,15.62,15.63,214708.0,14.2749,14.2749,14.2476,14.2567,214708.0
2024-08-28 15:15:00,15.62,15.65,15.62,15.64,152072.0,14.2476,14.2749,14.2476,14.2658,152072.0
2024-08-28 15:20:00,15.64,15.65,15.63,15.64,129264.0,14.2658,14.2749,14.2567,14.2658,129264.0
2024-08-28 15:25:00,15.64,15.67,15.63,15.67,189378.0,14.2658,14.2932,14.2567,14.2932,189378.0
2024-08-28 15:30:00,15.66,15.67,15.62,15.62,168041.0,14.284,14.2932,14.2476,14.2476,168041.0
2024-08-28 15:35:00,15.63,15.63,15.6,15.61,223364.0,14.2567,14.2567,14.2293,14.2384,223364.0
2024-08-28 15:40:00,15.61,15.62,15.6,15.61,257875.0,14.2384,14.2476,14.2293,14.2384,257875.0
2024-08-28 15:45:00,15.61,15.61,15.6,15.6,178946.0,14.2384,14.2384,14.2293,14.2293,178946.0
2024-08-28 15:50:00,15.6,15.62,15.6,15.6,677573.0,14.2293,14.2476,14.2293,14.2293,677573.0
2024-08-28 15:55:00,15.61,15.63,15.59,15.6,1396652.0,14.2384,14.2567,14.2202,14.2293,1396652.0
2024-08-29 09:30:00,15.36,15.44,15.34,15.43,525754.0,14.0104,14.0834,13.9922,14.0743,525754.0
2024-08-29 09:35:00,15.43,15.5,15.42,15.48,200834.0,14.0743,14.1381,14.0651,14.1199,200834.0
2024-08-29 09:40:00,15.48,15.49,15.35,15.37,374091.0,14.1199,14.129,14.0013,14.0195,374091.0
2024-08-29 09:45:00,15.37,15.4,15.35,15.39,213670.0,14.0195,14.0469,14.0013,14.0378,213670.0
2024-08-29 09:50:00,15.39,15.42,15.37,15.41,184193.0,14.0378,14.0651,14.0195,14.056,184193.0
2024-08-29 09:55:00,15.41,15.43,15.4,15.41,120552.0,14.056,14.0743,14.0469,14.056,120552.0
2024-08-29 10:00:00,15.41,15.44,15.39,15.44,245960.0,14.056,14.0834,14.0378,14.0834,245960.0
2024-08-29 10:05:00,15.44,15.45,15.41,15.42,423452.0,14.0834,14.0925,14.056,14.0651,423452.0
2024-08-29 10:10:00,15.43,15.43,15.39,15.41,159117.0,14.0743,14.0743,14.0378,14.056,159117.0
2024-08-29 10:15:00,15.4,15.41,15.38,15.4,290567.0,14.0469,14.056,14.0286,14.0469,290567.0
2024-08-29 10:20:00,15.4,15.41,15.39,15.41,244915.0,14.0469,14.056,14.0378,14.056,244915.0
2024-08-29 10:25:00,15.41,15.41,15.37,15.37,266837.0,14.056,14.056,14.0195,14.0195,266837.0
2024-08-29 10:30:00,15.37,15.37,15.28,15.31,312890.0,14.0195,14.0195,13.9374,13.9648,312890.0
2024-08-29 10:35:00,15.31,15.35,15.3,15.34,240555.0,13.9648,14.0013,13.9557,13.9922,240555.0
2024-08-29 10:40:00,15.34,15.34,15.32,15.34,103055.0,13.9922,13.9922,13.9739,13.9922,103055.0
2024-08-29 10:45:00,15.34,15.36,15.31,15.33,239416.0,13.9922,14.0104,13.9648,13.983,239416.0
2024-08-29 10:50:00,15.32,15.37,15.32,15.37,163541.0,13.9739,14.0195,13.9739,14.0195,163541.0
2024-08-29 10:55:00,15.36,15.39,15.34,15.36,360654.0,14.0104,14.0378,13.9922,14.0104,360654.0
2024-08-29 11:00:00,15.36,15.37,15.34,15.35,479114.0,14.0104,14.0195,13.9922,14.0013,479114.0
2024-08-29 11:05:00,15.35,15.36,15.33,15.35,221608.0,14.0013,14.0104,13.983,14.0013,221608.0
2024-08-29 11:10:00,15.35,15.35,15.32,15.35,178496.0,14.0013,14.0013,13.9739,14.0013,178496.0
2024-08-29 11:15:00,15.35,15.37,15.34,15.36,131758.0,14.0013,14.0195,13.9922,14.0104,131758.0
2024-08-29 11:20:00,15.36,15.36,15.34,15.36,134380.0,14.0104,14.0104,13.9922,14.0104,134380.0
2024-08-29 11:25:00,15.36,15.36,15.34,15.35,114101.0,14.0104,14.0104,13.9922,14.0013,114101.0
2024-08-29 11:30:00,15.34,15.35,15.31,15.33,91314.0,13.9922,14.0013,13.9648,13.983,91314.0
2024-08-29 11:35:00,15.33,15.34,15.31,15.34,79269.0,13.983,13.9922,13.9648,13.9922,79269.0
2024-08-29 11:40:00,15.34,15.35,15.33,15.34,65370.0,13.9922,14.0013,13.983,13.9922,65370.0
2024-08-29 11:45:00,15.34,15.34,15.32,15.33,73567.0,13.9922,13.9922,13.9739,13.983,73567.0
2024-08-29 11:50:00,15.32,15.34,15.31,15.32,75714.0,13.9739,13.9922,13.9648,13.9739,75714.0
2024-08-29 11:55:00,15.32,15.34,15.31,15.34,98287.0,13.9739,13.9922,13.9648,13.9922,98287.0
2024-08-29 12:00:00,15.33,15.33,15.31,15.31,238910.0,13.983,13.983,13.9648,13.9648,238910.0
2024-08-29 12:05:00,15.31,15.32,15.29,15.3,182917.0,13.9648,13.9739,13.9466,13.9557,182917.0
2024-08-29 12:10:00,15.3,15.33,15.3,15.33,120817.0,13.9557,13.983,13.9557,13.983,120817.0
2024-08-29 12:15:00,15.33,15.36,15.3,15.31,199716.0,13.983,14.0104,13.9557,13.9648,199716.0
2024-08-29 12:20:00,15.31,15.31,15.28,15.29,105121.0,13.9648,13.9648,13.9374,13.9466,105121.0
2024-08-29 12:25:00,15.28,15.29,15.25,15.27,144546.0,13.9374,13.9466,13.9101,13.9283,144546.0
2024-08-29 12:30:00,15.26,15.27,15.24,15.25,99153.0,13.9192,13.9283,13.9009,13.9101,99153.0
2024-08-29 12:35:00,15.25,15.25,15.2,15.21,243746.0,13.9101,13.9101,13.8645,13.8736,243746.0
2024-08-29 12:40:00,15.21,15.24,15.21,15.24,94603.0,13.8736,13.9009,13.8736,13.9009,94603.0
2024-08-29 12:45:00,15.25,15.25,15.24,15.25,69703.0,13.9101,13.9101,13.9009,13.9101,69703.0
2024-08-29 12:50:00,15.25,15.28,15.24,15.27,148240.0,13.9101,13.9374,13.9009,13.9283,148240.0
2024-08-29 12:55:00,15.27,15.27,15.25,15.26,69523.0,13.9283,13.9283,13.9101,13.9192,69523.0
2024-08-29 13:00:00,15.26,15.26,15.23,15.25,175636.0,13.9192,13.9192,13.8918,13.9101,175636.0
2024-08-29 13:05:00,15.25,15.27,15.24,15.25,89295.0,13.9101,13.9283,13.9009,13.9101,89295.0
2024-08-29 13:10:00,15.26,15.27,15.24,15.27,119931.0,13.9192,13.9283,13.9009,13.9283,119931.0
2024-08-29 13:15:00,15.27,15.3,15.26,15.3,122884.0,13.9283,13.9557,13.9192,13.9557,122884.0
2024-08-29 13:20:00,15.29,15.31,15.27,15.29,232740.0,13.9466,13.9648,13.9283,13.9466,232740.0
2024-08-29 13:25:00,15.29,15.29,15.26,15.27,145632.0,13.9466,13.9466,13.9192,13.9283,145632.0
2024-08-29 13:30:00,15.27,15.32,15.26,15.3,207918.0,13.9283,13.9739,13.9192,13.9557,207918.0
2024-08-29 13:35:00,15.29,15.31,15.29,15.31,72682.0,13.9466,13.9648,13.9466,13.9648,72682.0
2024-08-29 13:40:00,15.31,15.32,15.3,15.31,158725.0,13.9648,13.9739,13.9557,13.9648,158725.0
2024-08-29 13:45:00,15.3,15.31,15.29,15.29,88905.0,13.9557,13.9648,13.9466,13.9466,88905.0
2024-08-29 13:50:00,15.29,15.3,15.26,15.28,322179.0,13.9466,13.9557,13.9192,13.9374,322179.0
2024-08-29 13:55:00,15.27,15.31,15.26,15.29,209401.0,13.9283,13.9648,13.9192,13.9466,209401.0
2024-08-29 14:00:00,15.29,15.29,15.26,15.27,71318.0,13.9466,13.9466,13.9192,13.9283,71318.0
2024-08-29 14:05:00,15.27,15.28,15.25,15.27,127078.0,13.9283,13.9374,13.9101,13.9283,127078.0
2024-08-29 14:10:00,15.27,15.27,15.25,15.25,144018.0,13.9283,13.9283,13.9101,13.9101,144018.0
2024-08-29 14:15:00,15.26,15.27,15.24,15.27,150770.0,13.9192,13.9283,13.9009,13.9283,150770.0
2024-08-29 14:20:00,15.26,15.27,15.26,15.27,28164.0,13.9192,13.9283,13.9192,13.9283,28164.0
2024-08-29 14:25:00,15.27,15.27,15.24,15.25,117587.0,13.9283,13.9283,13.9009,13.9101,117587.0
2024-08-29 14:30:00,15.25,15.26,15.24,15.24,100946.0,13.9101,13.9192,13.9009,13.9009,100946.0
2024-08-29 14:35:00,15.25,15.25,15.22,15.24,123252.0,13.9101,13.9101,13.8827,13.9009,123252.0
2024-08-29 14:40:00,15.24,15.26,15.23,15.25,114684.0,13.9009,13.9192,13.8918,13.9101,114684.0
2024-08-29 14:45:00,15.24,15.25,15.22,15.24,80564.0,13.9009,13.9101,13.8827,13.9009,80564.0
2024-08-29 14:50:00,15.24,15.24,15.22,15.24,122693.0,13.9009,13.9009,13.8827,13.9009,122693.0
2024-08-29 14:55:00,15.24,15.26,15.23,15.26,223647.0,13.9009,13.9192,13.8918,13.9192,223647.0
2024-08-29 15:00:00,15.26,15.27,15.24,15.26,151518.0,13.9192,13.9283,13.9009,13.9192,151518.0
2024-08-29 15:05:00,15.26,15.31,15.25,15.28,255079.0,13.9192,13.9648,13.9101,13.9374,255079.0
2024-08-29 15:10:00,15.28,15.31,15.27,15.28,131412.0,13.9374,13.9648,13.9283,13.9374,131412.0
2024-08-29 15:15:00,15.28,15.29,15.26,15.27,125699.0,13.9374,13.9466,13.9192,13.9283,125699.0
2024-08-29 15:20:00,15.27,15.28,15.26,15.27,81357.0,13.9283,13.9374,13.9192,13.9283,81357.0
2024-08-29 15:25:00,15.27,15.28,15.26,15.28,53186.0,13.9283,13.9374,13.9192,13.9374,53186.0
2024-08-29 15:30:00,15.28,15.29,15.26,15.28,142943.0,13.9374,13.9466,13.9192,13.9374,142943.0
2024-08-29 15:35:00,15.27,15.28,15.26,15.27,181252.0,13.9283,13.9374,13.9192,13.9283,181252.0
2024-08-29 15:40:00,15.27,15.27,15.24,15.25,211378.0,13.9283,13.9283,13.9009,13.9101,211378.0
2024-08-29 15:45:00,15.26,15.26,15.23,15.25,351513.0,13.9192,13.9192,13.8918,13.9101,351513.0
2024-08-29 15:50:00,15.25,15.28,15.24,15.27,428148.0,13.9101,13.9374,13.9009,13.9283,428148.0
2024-08-29 15:55:00,15.27,15.29,15.27,15.29,566359.0,13.9283,13.9466,13.9283,13.9466,566359.0
2024-08-30 09:30:00,15.01,15.12,14.99,15.11,750798.0,13.6912,13.7915,13.6729,13.7824,750798.0
2024-08-30 09:35:00,15.12,15.17,15.11,15.17,403696.0,13.7915,13.8371,13.7824,13.8371,403696.0
2024-08-30 09:40:00,15.17,15.22,15.15,15.21,254655.0,13.8371,13.8827,13.8189,13.8736,254655.0
2024-08-30 09:45:00,15.2,15.21,15.15,15.19,251898.0,13.8645,13.8736,13.8189,13.8553,251898.0
2024-08-30 09:50:00,15.19,15.22,15.17,15.21,167711.0,13.8553,13.8827,13.8371,13.8736,167711.0
2024-08-30 09:55:00,15.21,15.22,15.18,15.21,228825.0,13.8736,13.8827,13.8462,13.8736,228825.0
2024-08-30 10:00:00,15.21,15.26,15.2,15.26,229305.0,13.8736,13.9192,13.8645,13.9192,229305.0
2024-08-30 10:05:00,15.25,15.3,15.22,15.28,350516.0,13.9101,13.9557,13.8827,13.9374,350516.0
2024-08-30 10:10:00,15.29,15.31,15.25,15.25,215569.0,13.9466,13.9648,13.9101,13.9101,215569.0
2024-08-30 10:15:00,15.26,15.33,15.25,15.31,263975.0,13.9192,13.983,13.9101,13.9648,263975.0
2024-08-30 10:20:00,15.31,15.33,15.3,15.31,140268.0,13.9648,13.983,13.9557,13.9648,140268.0
2024-08-30 10:25:00,15.31,15.32,15.28,15.29,167005.0,13.9648,13.9739,13.9374,13.9466,167005.0
2024-08-30 10:30:00,15.29,15.3,15.25,15.26,333838.0,13.9466,13.9557,13.9101,13.9192,333838.0
2024-08-30 10:35:00,15.25,15.3,15.23,15.25,692210.0,13.9101,13.9557,13.8918,13.9101,692210.0
2024-08-30 10:40:00,15.26,15.28,15.21,15.24,292858.0,13.9192,13.9374,13.8736,13.9009,292858.0
2024-08-30 10:45:00,15.23,15.27,15.23,15.24,266111.0,13.8918,13.9283,13.8918,13.9009,266111.0
2024-08-30 10:50:00,15.24,15.27,15.24,15.27,179890.0,13.9009,13.9283,13.9009,13.9283,179890.0
2024-08-30 10:55:00,15.26,15.29,15.22,15.23,345191.0,13.9192,13.9466,13.8827,13.8918,345191.0
2024-08-30 11:00:00,15.22,15.25,15.22,15.24,141255.0,13.8827,13.9101,13.8827,13.9009,141255.0
2024-08-30 11:05:00,15.24,15.24,15.2,15.21,85733.0,13.9009,13.9009,13.8645,13.8736,85733.0
2024-08-30 11:10:00,15.2,15.25,15.19,15.23,181038.0,13.8645,13.9101,13.8553,13.8918,181038.0
2024-08-30 11:15:00,15.23,15.24,15.2,15.21,100157.0,13.8918,13.9009,13.8645,13.8736,100157.0
2024-08-30 11:20:00,15.21,15.23,15.2,15.23,110209.0,13.8736,13.8918,13.8645,13.8918,110209.0
2024-08-30 11:25:00,15.23,15.23,15.18,15.19,118079.0,13.8918,13.8918,13.8462,13.8553,118079.0
2024-08-30 11:30:00,15.19,15.21,15.18,15.2,112055.0,13.8553,13.8736,13.8462,13.8645,112055.0
2024-08-30 11:35:00,15.21,15.21,15.18,15.19,105958.0,13.8736,13.8736,13.8462,13.8553,105958.0
2024-08-30 11:40:00,15.19,15.21,15.18,15.2,82653.0,13.8553,13.8736,13.8462,13.8645,82653.0
2024-08-30 11:45:00,15.2,15.22,15.18,15.21,264623.0,13.8645,13.8827,13.8462,13.8736,264623.0
2024-08-30 11:50:00,15.21,15.21,15.18,15.19,70722.0,13.8736,13.8736,13.8462,13.8553,70722.0
2024-08-30 11:55:00,15.19,15.21,15.18,15.2,100250.0,13.8553,13.8736,13.8462,13.8645,100250.0
2024-08-30 12:00:00,15.2,15.22,15.18,15.21,142255.0,13.8645,13.8827,13.8462,13.8736,142255.0
2024-08-30 12:05:00,15.21,15.23,15.21,15.22,109047.0,13.8736,13.8918,13.8736,13.8827,109047.0
2024-08-30 12:10:00,15.21,15.22,15.18,15.19,69893.0,13.8736,13.8827,13.8462,13.8553,69893.0
2024-08-30 12:15:00,15.2,15.2,15.16,15.18,166788.0,13.8645,13.8645,13.828,13.8462,166788.0
2024-08-30 12:20:00,15.18,15.2,15.17,15.19,88111.0,13.8462,13.8645,13.8371,13.8553,88111.0
2024-08-30 12:25:00,15.19,15.22,15.18,15.21,119132.0,13.8553,13.8827,13.8462,13.8736,119132.0
2024-08-30 12:30:00,15.2,15.21,15.15,15.15,122289.0,13.8645,13.8736,13.8189,13.8189,122289.0
2024-08-30 12:35:00,15.16,15.18,15.15,15.17,164584.0,13.828,13.8462,13.8189,13.8371,164584.0
2024-08-30 12:40:00,15.18,15.18,15.16,15.17,104292.0,13.8462,13.8462,13.828,13.8371,104292.0
2024-08-30 12:45:00,15.17,15.17,15.14,15.15,70089.0,13.8371,13.8371,13.8097,13.8189,70089.0
2024-08-30 12:50:00,15.14,15.16,15.13,15.14,73213.0,13.8097,13.828,13.8006,13.8097,73213.0
2024-08-30 12:55:00,15.15,15.15,15.12,15.13,141866.0,13.8189,13.8189,13.7915,13.8006,141866.0
2024-08-30 13:00:00,15.13,15.15,15.12,15.15,90846.0,13.8006,13.8189,13.7915,13.8189,90846.0
2024-08-30 13:05:00,15.15,15.16,15.13,15.15,78680.0,13.8189,13.828,13.8006,13.8189,78680.0
2024-08-30 13:10:00,15.15,15.15,15.13,15.14,28281.0,13.8189,13.8189,13.8006,13.8097,28281.0
2024-08-30 13:15:00,15.14,15.14,15.11,15.12,30992.0,13.8097,13.8097,13.7824,13.7915,30992.0
2024-08-30 13:20:00,15.12,15.15,15.11,15.15,94095.0,13.7915,13.8189,13.7824,13.8189,94095.0
2024-08-30 13:25:00,15.15,15.15,15.13,15.15,43421.0,13.8189,13.8189,13.8006,13.8189,43421.0
2024-08-30 13:30:00,15.14,15.16,15.14,15.16,77309.0,13.8097,13.828,13.8097,13.828,77309.0
2024-08-30 13:35:00,15.16,15.17,15.15,15.16,118238.0,13.828,13.8371,13.8189,13.828,118238.0
2024-08-30 13:40:00,15.16,15.16,15.14,15.15,70199.0,13.828,13.828,13.8097,13.8189,70199.0
2024-08-30 13:45:00,15.16,15.17,15.11,15.12,124914.0,13.828,13.8371,13.7824,13.7915,124914.0
2024-08-30 13:50:00,15.12,15.14,15.11,15.14,60039.0,13.7915,13.8097,13.7824,13.8097,60039.0
2024-08-30 13:55:00,15.14,15.16,15.12,15.16,123349.0,13.8097,13.828,13.7915,13.828,123349.0
2024-08-30 14:00:00,15.16,15.16,15.14,15.15,68182.0,13.828,13.828,13.8097,13.8189,68182.0
2024-08-30 14:05:00,15.15,15.15,15.14,15.14,50422.0,13.8189,13.8189,13.8097,13.8097,50422.0
2024-08-30 14:10:00,15.14,15.16,15.13,15.14,72435.0,13.8097,13.828,13.8006,13.8097,72435.0
2024-08-30 14:15:00,15.14,15.14,15.12,15.13,72571.0,13.8097,13.8097,13.7915,13.8006,72571.0
2024-08-30 14:20:00,15.13,15.14,15.12,15.14,100782.0,13.8006,13.8097,13.7915,13.8097,100782.0
2024-08-30 14:25:00,15.14,15.15,15.12,15.14,153765.0,13.8097,13.8189,13.7915,13.8097,153765.0
2024-08-30 14:30:00,15.13,15.15,15.13,15.15,85601.0,13.8006,13.8189,13.8006,13.8189,85601.0
2024-08-30 14:35:00,15.15,15.15,15.14,15.15,23693.0,13.8189,13.8189,13.8097,13.8189,23693.0
2024-08-30 14:40:00,15.15,15.15,15.13,15.14,35213.0,13.8189,13.8189,13.8006,13.8097,35213.0
2024-08-30 14:45:00,15.14,15.14,15.12,15.14,104662.0,13.8097,13.8097,13.7915,13.8097,104662.0
2024-08-30 14:50:00,15.14,15.15,15.13,15.14,68578.0,13.8097,13.8189,13.8006,13.8097,68578.0
2024-08-30 14:55:00,15.14,15.14,15.13,15.14,14593.0,13.8097,13.8097,13.8006,13.8097,14593.0
2024-08-30 15:00:00,15.14,15.14,15.12,15.13,29797.0,13.8097,13.8097,13.7915,13.8006,29797.0
2024-08-30 15:05:00,15.13,15.13,15.12,15.13,29970.0,13.8006,13.8006,13.7915,13.8006,29970.0
2024-08-30 15:10:00,15.13,15.14,15.12,15.14,48068.0,13.8006,13.8097,13.7915,13.8097,48068.0
2024-08-30 15:15:00,15.14,15.16,15.13,15.15,114769.0,13.8097,13.828,13.8006,13.8189,114769.0
2024-08-30 15:20:00,15.15,15.15,15.13,15.14,43853.0,13.8189,13.8189,13.8006,13.8097,43853.0
2024-08-30 15:25:00,15.14,15.16,15.13,15.15,103368.0,13.8097,13.828,13.8006,13.8189,103368.0
2024-08-30 15:30:00,15.15,15.16,15.13,15.15,266651.0,13.8189,13.828,13.8006,13.8189,266651.0
2024-08-30 15:35:00,15.15,15.18,15.14,15.18,139145.0,13.8189,13.8462,13.8097,13.8462,139145.0
2024-08-30 15:40:00,15.17,15.18,15.17,15.18,93622.0,13.8371,13.8462,13.8371,13.8462,93622.0
2024-08-30 15:45:00,15.18,15.18,15.16,15.17,161192.0,13.8462,13.8462,13.828,13.8371,161192.0
2024-08-30 15:50:00,15.16,15.24,15.15,15.22,551715.0,13.828,13.9009,13.8189,13.8827,551715.0
2024-08-30 15:55:00,15.22,15.25,15.22,15.23,785431.0,13.8827,13.9101,13.8827,13.8918,785431.0
2024-09-03 09:30:00,15.17,15.17,15.06,15.08,426713.0,13.8371,13.8371,13.7368,13.755,426713.0
2024-09-03 09:35:00,15.08,15.1,15.03,15.06,243568.0,13.755,13.7732,13.7094,13.7368,243568.0
2024-09-03 09:40:00,15.06,15.06,15.02,15.05,119029.0,13.7368,13.7368,13.7003,13.7276,119029.0
2024-09-03 09:45:00,15.04,15.06,15.02,15.04,175661.0,13.7185,13.7368,13.7003,13.7185,175661.0
2024-09-03 09:50:00,15.04,15.04,14.97,14.98,173983.0,13.7185,13.7185,13.6547,13.6638,173983.0
2024-09-03 09:55:00,14.99,15.02,14.98,15.02,348798.0,13.6729,13.7003,13.6638,13.7003,348798.0
2024-09-03 10:00:00,15.02,15.02,14.97,14.98,752317.0,13.7003,13.7003,13.6547,13.6638,752317.0
2024-09-03 10:05:00,14.98,14.99,14.91,14.96,544643.0,13.6638,13.6729,13.5999,13.6455,544643.0
2024-09-03 10:10:00,14.96,14.98,14.92,14.95,715685.0,13.6455,13.6638,13.6091,13.6364,715685.0
2024-09-03 10:15:00,14.95,14.97,14.94,14.96,174435.0,13.6364,13.6547,13.6273,13.6455,174435.0
2024-09-03 10:20:00,14.96,15.01,14.95,15.0,650724.0,13.6455,13.6912,13.6364,13.682,650724.0
2024-09-03 10:25:00,15.0,15.04,14.99,15.02,324401.0,13.682,13.7185,13.6729,13.7003,324401.0
2024-09-03 10:30:00,15.02,15.04,15.0,15.02,239250.0,13.7003,13.7185,13.682,13.7003,239250.0
2024-09-03 10:35:00,15.02,15.03,15.0,15.01,82756.0,13.7003,13.7094,13.682,13.6912,82756.0
2024-09-03 10:40:00,15.01,15.03,14.98,15.03,355374.0,13.6912,13.7094,13.6638,13.7094,355374.0
2024-09-03 10:45:00,15.03,15.03,14.99,15.01,105375.0,13.7094,13.7094,13.6729,13.6912,105375.0
2024-09-03 10:50:00,15.01,15.02,14.99,15.02,129354.0,13.6912,13.7003,13.6729,13.7003,129354.0
2024-09-03 10:55:00,15.02,15.04,15.01,15.01,161443.0,13.7003,13.7185,13.6912,13.6912,161443.0
2024-09-03 11:00:00,15.02,15.02,14.98,14.99,100268.0,13.7003,13.7003,13.6638,13.6729,100268.0
2024-09-03 11:05:00,14.99,15.02,14.98,15.02,99515.0,13.6729,13.7003,13.6638,13.7003,99515.0
2024-09-03 11:10:00,15.02,15.03,15.0,15.03,187687.0,13.7003,13.7094,13.682,13.7094,187687.0
2024-09-03 11:15:00,15.02,15.03,15.0,15.01,175466.0,13.7003,13.7094,13.682,13.6912,175466.0
2024-09-03 11:20:00,15.01,15.02,14.99,15.02,606689.0,13.6912,13.7003,13.6729,13.7003,606689.0
2024-09-03 11:25:00,15.01,15.02,14.98,15.0,665029.0,13.6912,13.7003,13.6638,13.682,665029.0
2024-09-03 11:30:00,15.0,15.01,14.98,15.0,418931.0,13.682,13.6912,13.6638,13.682,418931.0
2024-09-03 11:35:00,15.0,15.01,14.99,15.0,274341.0,13.682,13.6912,13.6729,13.682,274341.0
2024-09-03 11:40:00,15.0,15.0,14.96,14.96,458012.0,13.682,13.682,13.6455,13.6455,458012.0
2024-09-03 11:45:00,14.96,14.99,14.96,14.99,698798.0,13.6455,13.6729,13.6455,13.6729,698798.0
2024-09-03 11:50:00,14.98,14.99,14.95,14.98,508946.0,13.6638,13.6729,13.6364,13.6638,508946.0
2024-09-03 11:55:00,14.98,14.98,14.93,14.94,134788.0,13.6638,13.6638,13.6182,13.6273,134788.0
2024-09-03 12:00:00,14.94,14.99,14.93,14.97,167655.0,13.6273,13.6729,13.6182,13.6547,167655.0
2024-09-03 12:05:00,14.97,14.97,14.95,14.95,81929.0,13.6547,13.6547,13.6364,13.6364,81929.0
2024-09-03 12:10:00,14.96,15.0,14.96,15.0,162720.0,13.6455,13.682,13.6455,13.682,162720.0
2024-09-03 12:15:00,15.0,15.0,14.98,14.99,116032.0,13.682,13.682,13.6638,13.6729,116032.0
2024-09-03 12:20:00,14.99,15.02,14.98,14.99,150225.0,13.6729,13.7003,13.6638,13.6729,150225.0
2024-09-03 12:25:00,14.98,15.02,14.97,15.02,189141.0,13.6638,13.7003,13.6547,13.7003,189141.0
2024-09-03 12:30:00,15.02,15.03,15.0,15.02,193158.0,13.7003,13.7094,13.682,13.7003,193158.0
2024-09-03 12:35:00,15.02,15.03,15.01,15.02,135748.0,13.7003,13.7094,13.6912,13.7003,135748.0
2024-09-03 12:40:00,15.02,15.03,15.01,15.02,109053.0,13.7003,13.7094,13.6912,13.7003,109053.0
2024-09-03 12:45:00,15.03,15.03,14.99,14.99,154796.0,13.7094,13.7094,13.6729,13.6729,154796.0
2024-09-03 12:50:00,14.99,15.01,14.98,15.0,126885.0,13.6729,13.6912,13.6638,13.682,126885.0
2024-09-03 12:55:00,15.0,15.03,14.99,15.03,173401.0,13.682,13.7094,13.6729,13.7094,173401.0
2024-09-03 13:00:00,15.03,15.04,15.02,15.04,126978.0,13.7094,13.7185,13.7003,13.7185,126978.0
2024-09-03 13:05:00,15.04,15.05,15.03,15.05,63980.0,13.7185,13.7276,13.7094,13.7276,63980.0
2024-09-03 13:10:00,15.04,15.05,15.01,15.03,126451.0,13.7185,13.7276,13.6912,13.7094,126451.0
2024-09-03 13:15:00,15.03,15.05,15.02,15.04,139439.0,13.7094,13.7276,13.7003,13.7185,139439.0
2024-09-03 13:20:00,15.04,15.06,15.03,15.06,234048.0,13.7185,13.7368,13.7094,13.7368,234048.0
2024-09-03 13:25:00,15.06,15.08,15.05,15.08,204459.0,13.7368,13.755,13.7276,13.755,204459.0
2024-09-03 13:30:00,15.08,15.08,15.04,15.06,208842.0,13.755,13.755,13.7185,13.7368,208842.0
2024-09-03 13:35:00,15.05,15.07,15.04,15.07,93544.0,13.7276,13.7459,13.7185,13.7459,93544.0
2024-09-03 13:40:00,15.07,15.07,15.04,15.04,115799.0,13.7459,13.7459,13.7185,13.7185,115799.0
2024-09-03 13:45:00,15.04,15.05,15.02,15.03,89163.0,13.7185,13.7276,13.7003,13.7094,89163.0
2024-09-03 13:50:00,15.02,15.04,15.02,15.03,220642.0,13.7003,13.7185,13.7003,13.7094,220642.0
2024-09-03 13:55:00,15.04,15.04,15.01,15.01,136386.0,13.7185,13.7185,13.6912,13.6912,136386.0
2024-09-03 14:00:00,15.02,15.02,15.0,15.01,273975.0,13.7003,13.7003,13.682,13.6912,273975.0
2024-09-03 14:05:00,15.0,15.03,15.0,15.03,287259.0,13.682,13.7094,13.682,13.7094,287259.0
2024-09-03 14:10:00,15.03,15.04,15.03,15.04,73422.0,13.7094,13.7185,13.7094,13.7185,73422.0
2024-09-03 14:15:00,15.04,15.04,15.01,15.02,105445.0,13.7185,13.7185,13.6912,13.7003,105445.0
2024-09-03 14:20:00,15.02,15.02,15.0,15.02,110172.0,13.7003,13.7003,13.682,13.7003,110172.0
2024-09-03 14:25:00,15.02,15.04,15.01,15.03,225630.0,13.7003,13.7185,13.6912,13.7094,225630.0
2024-09-03 14:30:00,15.03,15.05,15.02,15.04,213414.0,13.7094,13.7276,13.7003,13.7185,213414.0
2024-09-03 14:35:00,15.04,15.05,15.02,15.03,92496.0,13.7185,13.7276,13.7003,13.7094,92496.0
2024-09-03 14:40:00,15.03,15.04,15.02,15.04,132410.0,13.7094,13.7185,13.7003,13.7185,132410.0
2024-09-03 14:45:00,15.04,15.04,15.0,15.01,265291.0,13.7185,13.7185,13.682,13.6912,265291.0
2024-09-03 14:50:00,15.01,15.02,14.99,15.01,270790.0,13.6912,13.7003,13.6729,13.6912,270790.0
2024-09-03 14:55:00,15.0,15.02,14.96,14.98,341105.0,13.682,13.7003,13.6455,13.6638,341105.0
2024-09-03 15:00:00,14.98,14.99,14.97,14.99,100109.0,13.6638,13.6729,13.6547,13.6729,100109.0
2024-09-03 15:05:00,14.99,14.99,14.98,14.98,41348.0,13.6729,13.6729,13.6638,13.6638,41348.0
2024-09-03 15:10:00,14.99,14.99,14.97,14.98,87228.0,13.6729,13.6729,13.6547,13.6638,87228.0
2024-09-03 15:15:00,14.97,14.98,14.97,14.98,51241.0,13.6547,13.6638,13.6547,13.6638,51241.0
2024-09-03 15:20:00,14.97,14.98,14.96,14.98,305394.0,13.6547,13.6638,13.6455,13.6638,305394.0
2024-09-03 15:25:00,14.97,14.98,14.96,14.96,124031.0,13.6547,13.6638,13.6455,13.6455,124031.0
2024-09-03 15:30:00,14.96,14.98,14.95,14.95,275524.0,13.6455,13.6638,13.6364,13.6364,275524.0
2024-09-03 15:35:00,14.96,14.96,14.94,14.95,163536.0,13.6455,13.6455,13.6273,13.6364,163536.0
2024-09-03 15:40:00,14.94,14.95,14.91,14.92,271619.0,13.6273,13.6364,13.5999,13.6091,271619.0
2024-09-03 15:45:00,14.92,14.92,14.89,14.9,379082.0,13.6091,13.6091,13.5817,13.5908,379082.0
2024-09-03 15:50:00,14.91,14.92,14.9,14.92,551430.0,13.5999,13.6091,13.5908,13.6091,551430.0
2024-09-03 15:55:00,14.92,14.93,14.9,14.91,1331101.0,13.6091,13.6182,13.5908,13.5999,1331101.0
2024-09-04 09:30:00,14.99,15.09,14.98,15.06,457817.0,13.6729,13.7641,13.6638,13.7368,457817.0
2024-09-04 09:35:00,15.07,15.1,15.06,15.08,402975.0,13.7459,13.7732,13.7368,13.755,402975.0
2024-09-04 09:40:00,15.08,15.09,15.0,15.01,269563.0,13.755,13.7641,13.682,13.6912,269563.0
2024-09-04 09:45:00,15.0,15.03,14.99,15.0,294598.0,13.682,13.7094,13.6729,13.682,294598.0
2024-09-04 09:50:00,15.0,15.05,14.99,15.04,412989.0,13.682,13.7276,13.6729,13.7185,412989.0
2024-09-04 09:55:00,15.04,15.08,15.04,15.07,673228.0,13.7185,13.755,13.7185,13.7459,673228.0
2024-09-04 10:00:00,15.06,15.07,15.02,15.06,615677.0,13.7368,13.7459,13.7003,13.7368,615677.0
2024-09-04 10:05:00,15.07,15.1,15.05,15.09,351166.0,13.7459,13.7732,13.7276,13.7641,351166.0
2024-09-04 10:10:00,15.1,15.1,15.04,15.07,307126.0,13.7732,13.7732,13.7185,13.7459,307126.0
2024-09-04 10:15:00,15.07,15.07,14.99,14.99,297934.0,13.7459,13.7459,13.6729,13.6729,297934.0
2024-09-04 10:20:00,15.0,15.05,14.99,15.04,178923.0,13.682,13.7276,13.6729,13.7185,178923.0
2024-09-04 10:25:00,15.04,15.05,14.98,15.0,237349.0,13.7185,13.7276,13.6638,13.682,237349.0
2024-09-04 10:30:00,15.0,15.03,14.97,15.03,209379.0,13.682,13.7094,13.6547,13.7094,209379.0
2024-09-04 10:35:00,15.03,15.03,15.0,15.02,160481.0,13.7094,13.7094,13.682,13.7003,160481.0
2024-09-04 10:40:00,15.03,15.05,15.02,15.05,161864.0,13.7094,13.7276,13.7003,13.7276,161864.0
2024-09-04 10:45:00,15.04,15.05,15.01,15.02,208294.0,13.7185,13.7276,13.6912,13.7003,208294.0
2024-09-04 10:50:00,15.02,15.05,15.01,15.04,231622.0,13.7003,13.7276,13.6912,13.7185,231622.0
2024-09-04 10:55:00,15.04,15.08,15.04,15.08,327511.0,13.7185,13.755,13.7185,13.755,327511.0
2024-09-04 11:00:00,15.08,15.08,15.06,15.08,222051.0,13.755,13.755,13.7368,13.755,222051.0
2024-09-04 11:05:00,15.08,15.09,15.06,15.09,325271.0,13.755,13.7641,13.7368,13.7641,325271.0
2024-09-04 11:10:00,15.09,15.09,15.06,15.07,238398.0,13.7641,13.7641,13.7368,13.7459,238398.0
2024-09-04 11:15:00,15.07,15.09,15.06,15.09,76851.0,13.7459,13.7641,13.7368,13.7641,76851.0
2024-09-04 11:20:00,15.09,15.11,15.07,15.11,246297.0,13.7641,13.7824,13.7459,13.7824,246297.0
2024-09-04 11:25:00,15.11,15.12,15.1,15.1,166158.0,13.7824,13.7915,13.7732,13.7732,166158.0
2024-09-04 11:30:00,15.11,15.13,15.08,15.1,198333.0,13.7824,13.8006,13.755,13.7732,198333.0
2024-09-04 11:35:00,15.11,15.12,15.07,15.07,186476.0,13.7824,13.7915,13.7459,13.7459,186476.0
2024-09-04 11:40:00,15.08,15.08,15.04,15.04,91272.0,13.755,13.755,13.7185,13.7185,91272.0
2024-09-04 11:45:00,15.05,15.08,15.04,15.07,179079.0,13.7276,13.755,13.7185,13.7459,179079.0
2024-09-04 11:50:00,15.07,15.08,15.05,15.08,224290.0,13.7459,13.755,13.7276,13.755,224290.0
2024-09-04 11:55:00,15.07,15.08,15.04,15.06,260935.0,13.7459,13.755,13.7185,13.7368,260935.0
2024-09-04 12:00:00,15.05,15.06,15.04,15.04,101719.0,13.7276,13.7368,13.7185,13.7185,101719.0
2024-09-04 12:05:00,15.04,15.05,15.02,15.04,279612.0,13.7185,13.7276,13.7003,13.7185,279612.0
2024-09-04 12:10:00,15.04,15.06,15.02,15.03,168025.0,13.7185,13.7368,13.7003,13.7094,168025.0
2024-09-04 12:15:00,15.03,15.04,15.01,15.02,180821.0,13.7094,13.7185,13.6912,13.7003,180821.0
2024-09-04 12:20:00,15.01,15.01,14.99,15.0,242305.0,13.6912,13.6912,13.6729,13.682,242305.0
2024-09-04 12:25:00,15.0,15.0,14.98,14.99,146067.0,13.682,13.682,13.6638,13.6729,146067.0
2024-09-04 12:30:00,14.99,15.02,14.98,15.01,227291.0,13.6729,13.7003,13.6638,13.6912,227291.0
2024-09-04 12:35:00,15.02,15.04,15.01,15.03,81031.0,13.7003,13.7185,13.6912,13.7094,81031.0
2024-09-04 12:40:00,15.03,15.03,15.02,15.03,100404.0,13.7094,13.7094,13.7003,13.7094,100404.0
2024-09-04 12:45:00,15.03,15.03,15.0,15.01,96012.0,13.7094,13.7094,13.682,13.6912,96012.0
2024-09-04 12:50:00,15.01,15.02,15.0,15.02,66248.0,13.6912,13.7003,13.682,13.7003,66248.0
2024-09-04 12:55:00,15.02,15.03,15.01,15.02,109601.0,13.7003,13.7094,13.6912,13.7003,109601.0
2024-09-04 13:00:00,15.02,15.02,14.97,14.98,145979.0,13.7003,13.7003,13.6547,13.6638,145979.0
2024-09-04 13:05:00,14.98,15.0,14.97,15.0,138343.0,13.6638,13.682,13.6547,13.682,138343.0
2024-09-04 13:10:00,14.99,15.0,14.98,14.99,90802.0,13.6729,13.682,13.6638,13.6729,90802.0
2024-09-04 13:15:00,14.99,15.0,14.97,14.98,94778.0,13.6729,13.682,13.6547,13.6638,94778.0
2024-09-04 13:20:00,14.98,14.98,14.95,14.96,172264.0,13.6638,13.6638,13.6364,13.6455,172264.0
2024-09-04 13:25:00,14.96,14.97,14.95,14.96,158428.0,13.6455,13.6547,13.6364,13.6455,158428.0
2024-09-04 13:30:00,14.96,14.98,14.95,14.97,215709.0,13.6455,13.6638,13.6364,13.6547,215709.0
2024-09-04 13:35:00,14.98,14.98,14.95,14.96,253135.0,13.6638,13.6638,13.6364,13.6455,253135.0
2024-09-04 13:40:00,14.96,14.97,14.95,14.96,131338.0,13.6455,13.6547,13.6364,13.6455,131338.0
2024-09-04 13:45:00,14.96,14.97,14.93,14.96,475053.0,13.6455,13.6547,13.6182,13.6455,475053.0
2024-09-04 13:50:00,14.96,14.98,14.96,14.98,88812.0,13.6455,13.6638,13.6455,13.6638,88812.0
2024-09-04 13:55:00,14.98,14.98,14.97,14.98,61461.0,13.6638,13.6638,13.6547,13.6638,61461.0
2024-09-04 14:00:00,14.98,14.98,14.97,14.98,48863.0,13.6638,13.6638,13.6547,13.6638,48863.0
2024-09-04 14:05:00,14.98,14.98,14.97,14.98,28839.0,13.6638,13.6638,13.6547,13.6638,28839.0
2024-09-04 14:10:00,14.98,15.0,14.97,15.0,83055.0,13.6638,13.682,13.6547,13.682,83055.0
2024-09-04 14:15:00,15.0,15.0,14.98,14.98,277692.0,13.682,13.682,13.6638,13.6638,277692.0
2024-09-04 14:20:00,14.98,14.99,14.97,14.99,174125.0,13.6638,13.6729,13.6547,13.6729,174125.0
2024-09-04 14:25:00,14.98,15.01,14.98,15.0,169094.0,13.6638,13.6912,13.6638,13.682,169094.0
2024-09-04 14:30:00,15.01,15.03,15.0,15.0,110294.0,13.6912,13.7094,13.682,13.682,110294.0
2024-09-04 14:35:00,15.0,15.01,14.98,14.98,65211.0,13.682,13.6912,13.6638,13.6638,65211.0
2024-09-04 14:40:00,14.98,15.0,14.98,14.98,73639.0,13.6638,13.682,13.6638,13.6638,73639.0
2024-09-04 14:45:00,14.99,15.0,14.98,15.0,47779.0,13.6729,13.682,13.6638,13.682,47779.0
2024-09-04 14:50:00,15.0,15.0,14.99,15.0,41737.0,13.682,13.682,13.6729,13.682,41737.0
2024-09-04 14:55:00,15.0,15.01,14.99,15.01,147273.0,13.682,13.6912,13.6729,13.6912,147273.0
2024-09-04 15:00:00,15.01,15.02,15.0,15.02,276902.0,13.6912,13.7003,13.682,13.7003,276902.0
2024-09-04 15:05:00,15.02,15.02,14.98,15.0,134948.0,13.7003,13.7003,13.6638,13.682,134948.0
2024-09-04 15:10:00,15.0,15.02,14.99,15.01,172366.0,13.682,13.7003,13.6729,13.6912,172366.0
2024-09-04 15:15:00,15.01,15.03,15.0,15.03,248717.0,13.6912,13.7094,13.682,13.7094,248717.0
2024-09-04 15:20:00,15.03,15.05,15.02,15.04,185613.0,13.7094,13.7276,13.7003,13.7185,185613.0
2024-09-04 15:25:00,15.04,15.05,15.04,15.05,162350.0,13.7185,13.7276,13.7185,13.7276,162350.0
2024-09-04 15:30:00,15.04,15.05,15.03,15.04,202972.0,13.7185,13.7276,13.7094,13.7185,202972.0
2024-09-04 15:35:00,15.03,15.03,15.01,15.02,91799.0,13.7094,13.7094,13.6912,13.7003,91799.0
2024-09-04 15:40:00,15.02,15.03,15.01,15.03,339836.0,13.7003,13.7094,13.6912,13.7094,339836.0
2024-09-04 15:45:00,15.03,15.03,15.01,15.01,195800.0,13.7094,13.7094,13.6912,13.6912,195800.0
2024-09-04 15:50:00,15.02,15.03,15.0,15.01,551394.0,13.7003,13.7094,13.682,13.6912,551394.0
2024-09-04 15:55:00,15.01,15.02,14.97,15.0,1499057.0,13.6912,13.7003,13.6547,13.682,1499057.0
2024-09-05 09:30:00,15.12,15.14,15.06,15.07,307194.0,13.7915,13.8097,13.7368,13.7459,307194.0
2024-09-05 09:35:00,15.07,15.12,15.05,15.11,247528.0,13.7459,13.7915,13.7276,13.7824,247528.0
2024-09-05 09:40:00,15.11,15.12,15.08,15.11,100440.0,13.7824,13.7915,13.755,13.7824,100440.0
2024-09-05 09:45:00,15.1,15.12,15.09,15.12,220400.0,13.7732,13.7915,13.7641,13.7915,220400.0
2024-09-05 09:50:00,15.12,15.13,15.08,15.09,318387.0,13.7915,13.8006,13.755,13.7641,318387.0
2024-09-05 09:55:00,15.09,15.12,15.08,15.1,525086.0,13.7641,13.7915,13.755,13.7732,525086.0
2024-09-05 10:00:00,15.11,15.18,15.1,15.17,571689.0,13.7824,13.8462,13.7732,13.8371,571689.0
2024-09-05 10:05:00,15.17,15.18,15.14,15.18,342238.0,13.8371,13.8462,13.8097,13.8462,342238.0
2024-09-05 10:10:00,15.18,15.2,15.16,15.16,329592.0,13.8462,13.8645,13.828,13.828,329592.0
2024-09-05 10:15:00,15.16,15.17,15.1,15.14,350491.0,13.828,13.8371,13.7732,13.8097,350491.0
2024-09-05 10:20:00,15.13,15.15,15.12,15.14,263483.0,13.8006,13.8189,13.7915,13.8097,263483.0
2024-09-05 10:25:00,15.14,15.14,15.1,15.12,439305.0,13.8097,13.8097,13.7732,13.7915,439305.0
2024-09-05 10:30:00,15.12,15.14,15.1,15.14,477708.0,13.7915,13.8097,13.7732,13.8097,477708.0
2024-09-05 10:35:00,15.14,15.16,15.13,15.14,301931.0,13.8097,13.828,13.8006,13.8097,301931.0
2024-09-05 10:40:00,15.14,15.14,15.1,15.12,253042.0,13.8097,13.8097,13.7732,13.7915,253042.0
2024-09-05 10:45:00,15.12,15.16,15.11,15.15,442537.0,13.7915,13.828,13.7824,13.8189,442537.0
2024-09-05 10:50:00,15.15,15.15,15.12,15.13,127263.0,13.8189,13.8189,13.7915,13.8006,127263.0
2024-09-05 10:55:00,15.13,15.16,15.12,15.15,281829.0,13.8006,13.828,13.7915,13.8189,281829.0
2024-09-05 11:00:00,15.15,15.16,15.14,15.16,298223.0,13.8189,13.828,13.8097,13.828,298223.0
2024-09-05 11:05:00,15.16,15.19,15.15,15.18,430454.0,13.828,13.8553,13.8189,13.8462,430454.0
2024-09-05 11:10:00,15.18,15.19,15.15,15.16,245934.0,13.8462,13.8553,13.8189,13.828,245934.0
2024-09-05 11:15:00,15.16,15.18,15.15,15.17,144739.0,13.828,13.8462,13.8189,13.8371,144739.0
2024-09-05 11:20:00,15.17,15.18,15.13,15.15,519125.0,13.8371,13.8462,13.8006,13.8189,519125.0
2024-09-05 11:25:00,15.15,15.16,15.14,15.16,320841.0,13.8189,13.828,13.8097,13.828,320841.0
2024-09-05 11:30:00,15.15,15.17,15.12,15.13,233660.0,13.8189,13.8371,13.7915,13.8006,233660.0
2024-09-05 11:35:00,15.13,15.16,15.12,15.15,238876.0,13.8006,13.828,13.7915,13.8189,238876.0
2024-09-05 11:40:00,15.15,15.15,15.1,15.1,218850.0,13.8189,13.8189,13.7732,13.7732,218850.0
2024-09-05 11:45:00,15.11,15.14,15.09,15.14,275648.0,13.7824,13.8097,13.7641,13.8097,275648.0
2024-09-05 11:50:00,15.13,15.14,15.13,15.14,125138.0,13.8006,13.8097,13.8006,13.8097,125138.0
2024-09-05 11:55:00,15.14,15.14,15.12,15.12,109258.0,13.8097,13.8097,13.7915,13.7915,109258.0
2024-09-05 12:00:00,15.13,15.14,15.12,15.14,215138.0,13.8006,13.8097,13.7915,13.8097,215138.0
2024-09-05 12:05:00,15.14,15.14,15.11,15.12,127233.0,13.8097,13.8097,13.7824,13.7915,127233.0
2024-09-05 12:10:00,15.12,15.12,15.08,15.1,317258.0,13.7915,13.7915,13.755,13.7732,317258.0
2024-09-05 12:15:00,15.1,15.12,15.08,15.12,242590.0,13.7732,13.7915,13.755,13.7915,242590.0
2024-09-05 12:20:00,15.12,15.14,15.11,15.13,201855.0,13.7915,13.8097,13.7824,13.8006,201855.0
2024-09-05 12:25:00,15.13,15.17,15.13,15.17,214510.0,13.8006,13.8371,13.8006,13.8371,214510.0
2024-09-05 12:30:00,15.17,15.19,15.16,15.19,165879.0,13.8371,13.8553,13.828,13.8553,165879.0
2024-09-05 12:35:00,15.18,15.19,15.17,15.17,78305.0,13.8462,13.8553,13.8371,13.8371,78305.0
2024-09-05 12:40:00,15.18,15.18,15.13,15.14,184750.0,13.8462,13.8462,13.8006,13.8097,184750.0
2024-09-05 12:45:00,15.14,15.14,15.12,15.13,174794.0,13.8097,13.8097,13.7915,13.8006,174794.0
2024-09-05 12:50:00,15.13,15.13,15.11,15.12,128226.0,13.8006,13.8006,13.7824,13.7915,128226.0
2024-09-05 12:55:00,15.12,15.14,15.11,15.14,75832.0,13.7915,13.8097,13.7824,13.8097,75832.0
2024-09-05 13:00:00,15.14,15.14,15.1,15.11,164574.0,13.8097,13.8097,13.7732,13.7824,164574.0
2024-09-05 13:05:00,15.11,15.12,15.1,15.12,229066.0,13.7824,13.7915,13.7732,13.7915,229066.0
2024-09-05 13:10:00,15.12,15.13,15.11,15.12,105070.0,13.7915,13.8006,13.7824,13.7915,105070.0
2024-09-05 13:15:00,15.12,15.12,15.1,15.12,90313.0,13.7915,13.7915,13.7732,13.7915,90313.0
2024-09-05 13:20:00,15.12,15.12,15.07,15.07,137654.0,13.7915,13.7915,13.7459,13.7459,137654.0
2024-09-05 13:25:00,15.08,15.08,15.03,15.03,168507.0,13.755,13.755,13.7094,13.7094,168507.0
2024-09-05 13:30:00,15.04,15.05,15.01,15.03,325408.0,13.7185,13.7276,13.6912,13.7094,325408.0
2024-09-05 13:35:00,15.03,15.04,15.02,15.04,66705.0,13.7094,13.7185,13.7003,13.7185,66705.0
2024-09-05 13:40:00,15.04,15.05,15.02,15.04,204626.0,13.7185,13.7276,13.7003,13.7185,204626.0
2024-09-05 13:45:00,15.04,15.07,15.04,15.06,199367.0,13.7185,13.7459,13.7185,13.7368,199367.0
2024-09-05 13:50:00,15.06,15.06,15.04,15.05,230730.0,13.7368,13.7368,13.7185,13.7276,230730.0
2024-09-05 13:55:00,15.04,15.06,15.04,15.06,81380.0,13.7185,13.7368,13.7185,13.7368,81380.0
2024-09-05 14:00:00,15.05,15.06,15.03,15.03,75857.0,13.7276,13.7368,13.7094,13.7094,75857.0
2024-09-05 14:05:00,15.03,15.04,15.02,15.04,129226.0,13.7094,13.7185,13.7003,13.7185,129226.0
2024-09-05 14:10:00,15.04,15.04,15.03,15.04,50601.0,13.7185,13.7185,13.7094,13.7185,50601.0
2024-09-05 14:15:00,15.04,15.04,15.03,15.04,25466.0,13.7185,13.7185,13.7094,13.7185,25466.0
2024-09-05 14:20:00,15.04,15.05,15.02,15.03,140986.0,13.7185,13.7276,13.7003,13.7094,140986.0
2024-09-05 14:25:00,15.03,15.04,15.02,15.04,178340.0,13.7094,13.7185,13.7003,13.7185,178340.0
2024-09-05 14:30:00,15.04,15.04,15.03,15.04,55845.0,13.7185,13.7185,13.7094,13.7185,55845.0
2024-09-05 14:35:00,15.04,15.04,15.02,15.03,223135.0,13.7185,13.7185,13.7003,13.7094,223135.0
2024-09-05 14:40:00,15.03,15.03,15.01,15.02,89363.0,13.7094,13.7094,13.6912,13.7003,89363.0
2024-09-05 14:45:00,15.02,15.05,15.0,15.04,317595.0,13.7003,13.7276,13.682,13.7185,317595.0
2024-09-05 14:50:00,15.04,15.07,15.04,15.06,152943.0,13.7185,13.7459,13.7185,13.7368,152943.0
2024-09-05 14:55:00,15.07,15.07,15.04,15.04,84571.0,13.7459,13.7459,13.7185,13.7185,84571.0
2024-09-05 15:00:00,15.04,15.05,15.02,15.04,112835.0,13.7185,13.7276,13.7003,13.7185,112835.0
2024-09-05 15:05:00,15.04,15.06,15.04,15.04,90761.0,13.7185,13.7368,13.7185,13.7185,90761.0
2024-09-05 15:10:00,15.04,15.05,15.03,15.04,147923.0,13.7185,13.7276,13.7094,13.7185,147923.0
2024-09-05 15:15:00,15.04,15.05,15.03,15.04,120261.0,13.7185,13.7276,13.7094,13.7185,120261.0
2024-09-05 15:20:00,15.04,15.04,15.02,15.03,62931.0,13.7185,13.7185,13.7003,13.7094,62931.0
2024-09-05 15:25:00,15.03,15.03,15.01,15.01,44455.0,13.7094,13.7094,13.6912,13.6912,44455.0
2024-09-05 15:30:00,15.02,15.02,15.01,15.02,65604.0,13.7003,13.7003,13.6912,13.7003,65604.0
2024-09-05 15:35:00,15.02,15.03,15.0,15.01,117109.0,13.7003,13.7094,13.682,13.6912,117109.0
2024-09-05 15:40:00,15.0,15.01,15.0,15.01,62403.0,13.682,13.6912,13.682,13.6912,62403.0
2024-09-05 15:45:00,15.01,15.02,15.0,15.01,202815.0,13.6912,13.7003,13.682,13.6912,202815.0
2024-09-05 15:50:00,15.01,15.03,14.99,15.02,602579.0,13.6912,13.7094,13.6729,13.7003,602579.0
2024-09-05 15:55:00,15.02,15.03,14.99,15.01,844148.0,13.7003,13.7094,13.6729,13.6912,844148.0
2024-09-06 09:30:00,15.06,15.09,15.01,15.07,182782.0,13.7368,13.7641,13.6912,13.7459,182782.0
2024-09-06 09:35:00,15.08,15.08,15.02,15.02,25844.0,13.755,13.755,13.7003,13.7003,25844.0
2024-09-06 09:40:00,15.02,15.03,15.0,15.02,51567.0,13.7003,13.7094,13.682,13.7003,51567.0
2024-09-06 09:45:00,15.01,15.03,14.99,15.02,103451.0,13.6912,13.7094,13.6729,13.7003,103451.0
2024-09-06 09:50:00,15.02,15.03,15.0,15.01,404339.0,13.7003,13.7094,13.682,13.6912,404339.0
2024-09-06 09:55:00,15.02,15.04,14.97,15.0,915843.0,13.7003,13.7185,13.6547,13.682,915843.0
2024-09-06 10:00:00,15.01,15.01,14.98,14.99,331606.0,13.6912,13.6912,13.6638,13.6729,331606.0
2024-09-06 10:05:00,14.98,15.02,14.98,15.0,508101.0,13.6638,13.7003,13.6638,13.682,508101.0
2024-09-06 10:10:00,15.0,15.03,15.0,15.03,266334.0,13.682,13.7094,13.682,13.7094,266334.0
2024-09-06 10:15:00,15.03,15.03,14.98,15.0,598246.0,13.7094,13.7094,13.6638,13.682,598246.0
2024-09-06 10:20:00,15.01,15.01,14.99,14.99,171574.0,13.6912,13.6912,13.6729,13.6729,171574.0
2024-09-06 10:25:00,14.99,15.0,14.97,14.99,309856.0,13.6729,13.682,13.6547,13.6729,309856.0
2024-09-06 10:30:00,14.99,14.99,14.95,14.96,1023840.0,13.6729,13.6729,13.6364,13.6455,1023840.0
2024-09-06 10:35:00,14.96,14.99,14.93,14.96,578036.0,13.6455,13.6729,13.6182,13.6455,578036.0
2024-09-06 10:40:00,14.96,14.98,14.92,14.93,615676.0,13.6455,13.6638,13.6091,13.6182,615676.0
2024-09-06 10:45:00,14.92,14.93,14.88,14.91,300152.0,13.6091,13.6182,13.5726,13.5999,300152.0
2024-09-06 10:50:00,14.91,14.92,14.83,14.84,377335.0,13.5999,13.6091,13.527,13.5361,377335.0
2024-09-06 10:55:00,14.84,14.86,14.82,14.86,436157.0,13.5361,13.5543,13.5178,13.5543,436157.0
2024-09-06 11:00:00,14.86,14.94,14.85,14.9,789175.0,13.5543,13.6273,13.5452,13.5908,789175.0
2024-09-06 11:05:00,14.9,14.91,14.84,14.86,360429.0,13.5908,13.5999,13.5361,13.5543,360429.0
2024-09-06 11:10:00,14.86,14.89,14.84,14.88,424700.0,13.5543,13.5817,13.5361,13.5726,424700.0
2024-09-06 11:15:00,14.88,14.89,14.82,14.82,372562.0,13.5726,13.5817,13.5178,13.5178,372562.0
2024-09-06 11:20:00,14.83,14.84,14.78,14.79,318335.0,13.527,13.5361,13.4814,13.4905,318335.0
2024-09-06 11:25:00,14.79,14.81,14.77,14.81,332058.0,13.4905,13.5087,13.4722,13.5087,332058.0
2024-09-06 11:30:00,14.81,14.81,14.78,14.81,263481.0,13.5087,13.5087,13.4814,13.5087,263481.0
2024-09-06 11:35:00,14.81,14.83,14.8,14.82,247114.0,13.5087,13.527,13.4996,13.5178,247114.0
2024-09-06 11:40:00,14.82,14.83,14.79,14.79,144636.0,13.5178,13.527,13.4905,13.4905,144636.0
2024-09-06 11:45:00,14.79,14.8,14.76,14.78,229597.0,13.4905,13.4996,13.4631,13.4814,229597.0
2024-09-06 11:50:00,14.77,14.78,14.72,14.74,306743.0,13.4722,13.4814,13.4266,13.4449,306743.0
2024-09-06 11:55:00,14.74,14.77,14.72,14.74,390062.0,13.4449,13.4722,13.4266,13.4449,390062.0
2024-09-06 12:00:00,14.74,14.75,14.72,14.73,211033.0,13.4449,13.454,13.4266,13.4358,211033.0
2024-09-06 12:05:00,14.73,14.76,14.72,14.73,296128.0,13.4358,13.4631,13.4266,13.4358,296128.0
2024-09-06 12:10:00,14.72,14.76,14.7,14.75,323893.0,13.4266,13.4631,13.4084,13.454,323893.0
2024-09-06 12:15:00,14.75,14.75,14.73,14.74,201910.0,13.454,13.454,13.4358,13.4449,201910.0
2024-09-06 12:20:00,14.74,14.75,14.72,14.75,124935.0,13.4449,13.454,13.4266,13.454,124935.0
2024-09-06 12:25:00,14.75,14.76,14.72,14.74,296544.0,13.454,13.4631,13.4266,13.4449,296544.0
2024-09-06 12:30:00,14.74,14.77,14.73,14.76,539540.0,13.4449,13.4722,13.4358,13.4631,539540.0
2024-09-06 12:35:00,14.76,14.78,14.74,14.76,320582.0,13.4631,13.4814,13.4449,13.4631,320582.0
2024-09-06 12:40:00,14.76,14.76,14.73,14.75,380183.0,13.4631,13.4631,13.4358,13.454,380183.0
2024-09-06 12:45:00,14.75,14.76,14.72,14.74,337362.0,13.454,13.4631,13.4266,13.4449,337362.0
2024-09-06 12:50:00,14.74,14.75,14.71,14.73,315244.0,13.4449,13.454,13.4175,13.4358,315244.0
2024-09-06 12:55:00,14.73,14.77,14.72,14.76,231316.0,13.4358,13.4722,13.4266,13.4631,231316.0
2024-09-06 13:00:00,14.77,14.79,14.76,14.79,202613.0,13.4722,13.4905,13.4631,13.4905,202613.0
2024-09-06 13:05:00,14.79,14.79,14.77,14.78,136814.0,13.4905,13.4905,13.4722,13.4814,136814.0
2024-09-06 13:10:00,14.78,14.8,14.77,14.78,262827.0,13.4814,13.4996,13.4722,13.4814,262827.0
2024-09-06 13:15:00,14.78,14.81,14.76,14.81,339367.0,13.4814,13.5087,13.4631,13.5087,339367.0
2024-09-06 13:20:00,14.81,14.83,14.8,14.82,249426.0,13.5087,13.527,13.4996,13.5178,249426.0
2024-09-06 13:25:00,14.82,14.82,14.78,14.79,337151.0,13.5178,13.5178,13.4814,13.4905,337151.0
2024-09-06 13:30:00,14.79,14.8,14.77,14.79,349908.0,13.4905,13.4996,13.4722,13.4905,349908.0
2024-09-06 13:35:00,14.79,14.8,14.76,14.78,344797.0,13.4905,13.4996,13.4631,13.4814,344797.0
2024-09-06 13:40:00,14.77,14.77,14.76,14.77,93131.0,13.4722,13.4722,13.4631,13.4722,93131.0
2024-09-06 13:45:00,14.77,14.78,14.75,14.77,431325.0,13.4722,13.4814,13.454,13.4722,431325.0
2024-09-06 13:50:00,14.78,14.78,14.76,14.76,221075.0,13.4814,13.4814,13.4631,13.4631,221075.0
2024-09-06 13:55:00,14.76,14.78,14.76,14.76,544993.0,13.4631,13.4814,13.4631,13.4631,544993.0
2024-09-06 14:00:00,14.77,14.77,14.73,14.75,467265.0,13.4722,13.4722,13.4358,13.454,467265.0
2024-09-06 14:05:00,14.75,14.75,14.73,14.75,151426.0,13.454,13.454,13.4358,13.454,151426.0
2024-09-06 14:10:00,14.75,14.76,14.74,14.76,194009.0,13.454,13.4631,13.4449,13.4631,194009.0
2024-09-06 14:15:00,14.76,14.78,14.75,14.76,455806.0,13.4631,13.4814,13.454,13.4631,455806.0
2024-09-06 14:20:00,14.75,14.78,14.75,14.78,294694.0,13.454,13.4814,13.454,13.4814,294694.0
2024-09-06 14:25:00,14.77,14.78,14.73,14.73,293513.0,13.4722,13.4814,13.4358,13.4358,293513.0
2024-09-06 14:30:00,14.74,14.75,14.72,14.72,141385.0,13.4449,13.454,13.4266,13.4266,141385.0
2024-09-06 14:35:00,14.73,14.73,14.69,14.7,325613.0,13.4358,13.4358,13.3993,13.4084,325613.0
2024-09-06 14:40:00,14.7,14.72,14.69,14.71,236562.0,13.4084,13.4266,13.3993,13.4175,236562.0
2024-09-06 14:45:00,14.71,14.73,14.7,14.72,251897.0,13.4175,13.4358,13.4084,13.4266,251897.0
2024-09-06 14:50:00,14.72,14.73,14.71,14.71,157401.0,13.4266,13.4358,13.4175,13.4175,157401.0
2024-09-06 14:55:00,14.71,14.73,14.71,14.73,138690.0,13.4175,13.4358,13.4175,13.4358,138690.0
2024-09-06 15:00:00,14.73,14.74,14.71,14.73,179142.0,13.4358,13.4449,13.4175,13.4358,179142.0
2024-09-06 15:05:00,14.73,14.75,14.72,14.74,215001.0,13.4358,13.454,13.4266,13.4449,215001.0
2024-09-06 15:10:00,14.74,14.75,14.73,14.74,116438.0,13.4449,13.454,13.4358,13.4449,116438.0
2024-09-06 15:15:00,14.74,14.74,14.72,14.72,127133.0,13.4449,13.4449,13.4266,13.4266,127133.0
2024-09-06 15:20:00,14.72,14.75,14.72,14.74,152937.0,13.4266,13.454,13.4266,13.4449,152937.0
2024-09-06 15:25:00,14.75,14.75,14.73,14.75,83217.0,13.454,13.454,13.4358,13.454,83217.0
2024-09-06 15:30:00,14.74,14.75,14.73,14.73,163765.0,13.4449,13.454,13.4358,13.4358,163765.0
2024-09-06 15:35:00,14.73,14.73,14.72,14.73,47062.0,13.4358,13.4358,13.4266,13.4358,47062.0
2024-09-06 15:40:00,14.72,14.75,14.72,14.75,140336.0,13.4266,13.454,13.4266,13.454,140336.0
2024-09-06 15:45:00,14.75,14.76,14.74,14.74,178000.0,13.454,13.4631,13.4449,13.4449,178000.0
2024-09-06 15:50:00,14.75,14.75,14.71,14.73,510681.0,13.454,13.454,13.4175,13.4358,510681.0
2024-09-06 15:55:00,14.73,14.76,14.72,14.76,706750.0,13.4358,13.4631,13.4266,13.4631,706750.0
2024-09-09 09:30:00,14.69,14.75,14.69,14.7,392120.0,13.3993,13.454,13.3993,13.4084,392120.0
2024-09-09 09:35:00,14.71,14.74,14.68,14.74,333891.0,13.4175,13.4449,13.3901,13.4449,333891.0
2024-09-09 09:40:00,14.73,14.75,14.73,14.73,613571.0,13.4358,13.454,13.4358,13.4358,613571.0
2024-09-09 09:45:00,14.74,14.76,14.73,14.74,349813.0,13.4449,13.4631,13.4358,13.4449,349813.0
2024-09-09 09:50:00,14.74,14.77,14.73,14.77,102482.0,13.4449,13.4722,13.4358,13.4722,102482.0
2024-09-09 09:55:00,14.77,14.79,14.76,14.78,105115.0,13.4722,13.4905,13.4631,13.4814,105115.0
2024-09-09 10:00:00,14.78,14.81,14.76,14.78,145023.0,13.4814,13.5087,13.4631,13.4814,145023.0
2024-09-09 10:05:00,14.77,14.8,14.76,14.79,207601.0,13.4722,13.4996,13.4631,13.4905,207601.0
2024-09-09 10:10:00,14.79,14.82,14.78,14.79,208192.0,13.4905,13.5178,13.4814,13.4905,208192.0
2024-09-09 10:15:00,14.79,14.81,14.78,14.81,162676.0,13.4905,13.5087,13.4814,13.5087,162676.0
2024-09-09 10:20:00,14.81,14.82,14.8,14.82,140130.0,13.5087,13.5178,13.4996,13.5178,140130.0
2024-09-09 10:25:00,14.82,14.85,14.81,14.85,186114.0,13.5178,13.5452,13.5087,13.5452,186114.0
2024-09-09 10:30:00,14.85,14.87,14.84,14.86,305965.0,13.5452,13.5635,13.5361,13.5543,305965.0
2024-09-09 10:35:00,14.86,14.91,14.85,14.91,300262.0,13.5543,13.5999,13.5452,13.5999,300262.0
2024-09-09 10:40:00,14.91,14.95,14.89,14.91,490032.0,13.5999,13.6364,13.5817,13.5999,490032.0
2024-09-09 10:45:00,14.92,14.94,14.9,14.94,243253.0,13.6091,13.6273,13.5908,13.6273,243253.0
2024-09-09 10:50:00,14.94,14.96,14.92,14.93,133133.0,13.6273,13.6455,13.6091,13.6182,133133.0
2024-09-09 10:55:00,14.93,14.94,14.92,14.94,166196.0,13.6182,13.6273,13.6091,13.6273,166196.0
2024-09-09 11:00:00,14.94,14.95,14.92,14.95,218461.0,13.6273,13.6364,13.6091,13.6364,218461.0
2024-09-09 11:05:00,14.95,14.95,14.94,14.95,67038.0,13.6364,13.6364,13.6273,13.6364,67038.0
2024-09-09 11:10:00,14.95,14.95,14.91,14.93,161756.0,13.6364,13.6364,13.5999,13.6182,161756.0
2024-09-09 11:15:00,14.93,14.95,14.92,14.95,97284.0,13.6182,13.6364,13.6091,13.6364,97284.0
2024-09-09 11:20:00,14.95,14.96,14.93,14.93,220335.0,13.6364,13.6455,13.6182,13.6182,220335.0
2024-09-09 11:25:00,14.94,14.94,14.9,14.91,83788.0,13.6273,13.6273,13.5908,13.5999,83788.0
2024-09-09 11:30:00,14.91,14.93,14.88,14.88,192911.0,13.5999,13.6182,13.5726,13.5726,192911.0
2024-09-09 11:35:00,14.88,14.9,14.87,14.89,163285.0,13.5726,13.5908,13.5635,13.5817,163285.0
2024-09-09 11:40:00,14.89,14.91,14.88,14.9,119512.0,13.5817,13.5999,13.5726,13.5908,119512.0
2024-09-09 11:45:00,14.9,14.92,14.88,14.89,208911.0,13.5908,13.6091,13.5726,13.5817,208911.0
2024-09-09 11:50:00,14.9,14.94,14.89,14.93,412057.0,13.5908,13.6273,13.5817,13.6182,412057.0
2024-09-09 11:55:00,14.93,14.94,14.92,14.94,128948.0,13.6182,13.6273,13.6091,13.6273,128948.0
2024-09-09 12:00:00,14.93,14.95,14.92,14.93,239860.0,13.6182,13.6364,13.6091,13.6182,239860.0
2024-09-09 12:05:00,14.93,14.95,14.92,14.95,173279.0,13.6182,13.6364,13.6091,13.6364,173279.0
2024-09-09 12:10:00,14.95,14.97,14.92,14.96,314866.0,13.6364,13.6547,13.6091,13.6455,314866.0
2024-09-09 12:15:00,14.97,15.0,14.96,14.98,370685.0,13.6547,13.682,13.6455,13.6638,370685.0
2024-09-09 12:20:00,14.99,14.99,14.96,14.96,199797.0,13.6729,13.6729,13.6455,13.6455,199797.0
2024-09-09 12:25:00,14.96,14.98,14.94,14.96,299999.0,13.6455,13.6638,13.6273,13.6455,299999.0
2024-09-09 12:30:00,14.96,14.98,14.95,14.96,200525.0,13.6455,13.6638,13.6364,13.6455,200525.0
2024-09-09 12:35:00,14.97,14.98,14.96,14.98,121861.0,13.6547,13.6638,13.6455,13.6638,121861.0
2024-09-09 12:40:00,14.98,15.0,14.97,15.0,294443.0,13.6638,13.682,13.6547,13.682,294443.0
2024-09-09 12:45:00,15.0,15.01,14.99,15.0,102745.0,13.682,13.6912,13.6729,13.682,102745.0
2024-09-09 12:50:00,15.0,15.01,14.99,15.01,65193.0,13.682,13.6912,13.6729,13.6912,65193.0
2024-09-09 12:55:00,15.01,15.02,14.99,15.0,200763.0,13.6912,13.7003,13.6729,13.682,200763.0
2024-09-09 13:00:00,15.0,15.0,14.97,15.0,190349.0,13.682,13.682,13.6547,13.682,190349.0
2024-09-09 13:05:00,15.0,15.04,14.99,15.04,259586.0,13.682,13.7185,13.6729,13.7185,259586.0
2024-09-09 13:10:00,15.04,15.04,15.02,15.03,282833.0,13.7185,13.7185,13.7003,13.7094,282833.0
2024-09-09 13:15:00,15.02,15.03,15.0,15.03,224057.0,13.7003,13.7094,13.682,13.7094,224057.0
2024-09-09 13:20:00,15.03,15.06,15.02,15.06,692757.0,13.7094,13.7368,13.7003,13.7368,692757.0
2024-09-09 13:25:00,15.06,15.06,15.04,15.05,209445.0,13.7368,13.7368,13.7185,13.7276,209445.0
2024-09-09 13:30:00,15.04,15.05,15.02,15.04,196088.0,13.7185,13.7276,13.7003,13.7185,196088.0
2024-09-09 13:35:00,15.04,15.05,15.03,15.04,178505.0,13.7185,13.7276,13.7094,13.7185,178505.0
2024-09-09 13:40:00,15.03,15.04,15.01,15.02,160003.0,13.7094,13.7185,13.6912,13.7003,160003.0
2024-09-09 13:45:00,15.02,15.04,15.01,15.03,191562.0,13.7003,13.7185,13.6912,13.7094,191562.0
2024-09-09 13:50:00,15.03,15.03,15.01,15.02,244467.0,13.7094,13.7094,13.6912,13.7003,244467.0
2024-09-09 13:55:00,15.02,15.03,14.99,15.0,177998.0,13.7003,13.7094,13.6729,13.682,177998.0
2024-09-09 14:00:00,15.0,15.02,14.99,15.0,167776.0,13.682,13.7003,13.6729,13.682,167776.0
2024-09-09 14:05:00,15.0,15.0,14.99,15.0,73923.0,13.682,13.682,13.6729,13.682,73923.0
2024-09-09 14:10:00,15.0,15.02,14.99,15.01,132398.0,13.682,13.7003,13.6729,13.6912,132398.0
2024-09-09 14:15:00,15.01,15.01,14.98,15.01,165334.0,13.6912,13.6912,13.6638,13.6912,165334.0
2024-09-09 14:20:00,15.01,15.02,14.99,15.02,146784.0,13.6912,13.7003,13.6729,13.7003,146784.0
2024-09-09 14:25:00,15.01,15.02,14.99,15.0,139768.0,13.6912,13.7003,13.6729,13.682,139768.0
2024-09-09 14:30:00,15.0,15.02,14.99,15.02,164495.0,13.682,13.7003,13.6729,13.7003,164495.0
2024-09-09 14:35:00,15.01,15.02,14.99,14.99,147829.0,13.6912,13.7003,13.6729,13.6729,147829.0
2024-09-09 14:40:00,15.0,15.02,14.99,15.02,189698.0,13.682,13.7003,13.6729,13.7003,189698.0
2024-09-09 14:45:00,15.02,15.02,15.0,15.01,72698.0,13.7003,13.7003,13.682,13.6912,72698.0
2024-09-09 14:50:00,15.02,15.03,15.01,15.03,165741.0,13.7003,13.7094,13.6912,13.7094,165741.0
2024-09-09 14:55:00,15.02,15.03,15.0,15.01,133026.0,13.7003,13.7094,13.682,13.6912,133026.0
2024-09-09 15:00:00,15.01,15.01,14.99,15.0,104886.0,13.6912,13.6912,13.6729,13.682,104886.0
2024-09-09 15:05:00,15.0,15.01,14.99,15.01,140396.0,13.682,13.6912,13.6729,13.6912,140396.0
2024-09-09 15:10:00,15.01,15.02,15.0,15.02,176424.0,13.6912,13.7003,13.682,13.7003,176424.0
2024-09-09 15:15:00,15.01,15.02,15.0,15.01,85790.0,13.6912,13.7003,13.682,13.6912,85790.0
2024-09-09 15:20:00,15.01,15.01,14.99,15.01,225708.0,13.6912,13.6912,13.6729,13.6912,225708.0
2024-09-09 15:25:00,15.01,15.01,15.0,15.01,88889.0,13.6912,13.6912,13.682,13.6912,88889.0
2024-09-09 15:30:00,15.01,15.01,15.0,15.01,89961.0,13.6912,13.6912,13.682,13.6912,89961.0
2024-09-09 15:35:00,15.01,15.02,14.99,15.0,208590.0,13.6912,13.7003,13.6729,13.682,208590.0
2024-09-09 15:40:00,15.0,15.0,14.97,14.98,113263.0,13.682,13.682,13.6547,13.6638,113263.0
2024-09-09 15:45:00,14.98,14.98,14.96,14.98,211686.0,13.6638,13.6638,13.6455,13.6638,211686.0
2024-09-09 15:50:00,14.97,14.98,14.95,14.96,576351.0,13.6547,13.6638,13.6364,13.6455,576351.0
2024-09-09 15:55:00,14.96,14.99,14.95,14.99,936459.0,13.6455,13.6729,13.6364,13.6729,936459.0
2024-09-10 09:30:00,14.83,14.86,14.78,14.86,746541.0,13.527,13.5543,13.4814,13.5543,746541.0
2024-09-10 09:35:00,14.86,14.87,14.84,14.85,36647.0,13.5543,13.5635,13.5361,13.5452,36647.0
2024-09-10 09:40:00,14.85,14.86,14.81,14.85,272123.0,13.5452,13.5543,13.5087,13.5452,272123.0
2024-09-10 09:45:00,14.85,14.85,14.79,14.79,288853.0,13.5452,13.5452,13.4905,13.4905,288853.0
2024-09-10 09:50:00,14.79,14.8,14.72,14.73,154477.0,13.4905,13.4996,13.4266,13.4358,154477.0
2024-09-10 09:55:00,14.72,14.73,14.7,14.71,71908.0,13.4266,13.4358,13.4084,13.4175,71908.0
2024-09-10 10:00:00,14.71,14.71,14.66,14.71,210873.0,13.4175,13.4175,13.3719,13.4175,210873.0
2024-09-10 10:05:00,14.71,14.71,14.65,14.67,257670.0,13.4175,13.4175,13.3628,13.381,257670.0
2024-09-10 10:10:00,14.67,14.67,14.62,14.62,114687.0,13.381,13.381,13.3354,13.3354,114687.0
2024-09-10 10:15:00,14.63,14.64,14.58,14.59,142493.0,13.3445,13.3537,13.2989,13.3081,142493.0
2024-09-10 10:20:00,14.59,14.59,14.55,14.59,142335.0,13.3081,13.3081,13.2716,13.3081,142335.0
2024-09-10 10:25:00,14.58,14.58,14.53,14.54,202824.0,13.2989,13.2989,13.2533,13.2624,202824.0
2024-09-10 10:30:00,14.53,14.55,14.51,14.52,385759.0,13.2533,13.2716,13.2351,13.2442,385759.0
2024-09-10 10:35:00,14.52,14.55,14.5,14.52,503843.0,13.2442,13.2716,13.226,13.2442,503843.0
2024-09-10 10:40:00,14.53,14.53,14.5,14.51,411556.0,13.2533,13.2533,13.226,13.2351,411556.0
2024-09-10 10:45:00,14.5,14.55,14.49,14.54,563766.0,13.226,13.2716,13.2168,13.2624,563766.0
2024-09-10 10:50:00,14.54,14.55,14.49,14.49,354595.0,13.2624,13.2716,13.2168,13.2168,354595.0
2024-09-10 10:55:00,14.49,14.51,14.49,14.5,256015.0,13.2168,13.2351,13.2168,13.226,256015.0
2024-09-10 11:00:00,14.5,14.5,14.45,14.46,129276.0,13.226,13.226,13.1804,13.1895,129276.0
2024-09-10 11:05:00,14.46,14.49,14.45,14.48,198509.0,13.1895,13.2168,13.1804,13.2077,198509.0
2024-09-10 11:10:00,14.48,14.5,14.45,14.46,205737.0,13.2077,13.226,13.1804,13.1895,205737.0
2024-09-10 11:15:00,14.46,14.46,14.42,14.42,346330.0,13.1895,13.1895,13.153,13.153,346330.0
2024-09-10 11:20:00,14.43,14.43,14.41,14.43,260702.0,13.1621,13.1621,13.1439,13.1621,260702.0
2024-09-10 11:25:00,14.43,14.43,14.41,14.42,246975.0,13.1621,13.1621,13.1439,13.153,246975.0
2024-09-10 11:30:00,14.41,14.44,14.4,14.44,303494.0,13.1439,13.1712,13.1348,13.1712,303494.0
2024-09-10 11:35:00,14.44,14.47,14.43,14.45,339947.0,13.1712,13.1986,13.1621,13.1804,339947.0
2024-09-10 11:40:00,14.45,14.47,14.44,14.46,141658.0,13.1804,13.1986,13.1712,13.1895,141658.0
2024-09-10 11:45:00,14.45,14.45,14.42,14.43,136810.0,13.1804,13.1804,13.153,13.1621,136810.0
2024-09-10 11:50:00,14.43,14.43,14.41,14.41,216013.0,13.1621,13.1621,13.1439,13.1439,216013.0
2024-09-10 11:55:00,14.41,14.42,14.37,14.37,277375.0,13.1439,13.153,13.1074,13.1074,277375.0
2024-09-10 12:00:00,14.38,14.4,14.37,14.39,206767.0,13.1165,13.1348,13.1074,13.1256,206767.0
2024-09-10 12:05:00,14.39,14.4,14.38,14.4,211088.0,13.1256,13.1348,13.1165,13.1348,211088.0
2024-09-10 12:10:00,14.39,14.41,14.39,14.4,118178.0,13.1256,13.1439,13.1256,13.1348,118178.0
2024-09-10 12:15:00,14.4,14.41,14.39,14.4,181082.0,13.1348,13.1439,13.1256,13.1348,181082.0
2024-09-10 12:20:00,14.4,14.4,14.38,14.39,105654.0,13.1348,13.1348,13.1165,13.1256,105654.0
2024-09-10 12:25:00,14.39,14.4,14.38,14.4,96693.0,13.1256,13.1348,13.1165,13.1348,96693.0
2024-09-10 12:30:00,14.4,14.4,14.37,14.38,238538.0,13.1348,13.1348,13.1074,13.1165,238538.0
2024-09-10 12:35:00,14.38,14.4,14.37,14.39,200689.0,13.1165,13.1348,13.1074,13.1256,200689.0
2024-09-10 12:40:00,14.39,14.39,14.37,14.39,93974.0,13.1256,13.1256,13.1074,13.1256,93974.0
2024-09-10 12:45:00,14.39,14.41,14.38,14.39,192808.0,13.1256,13.1439,13.1165,13.1256,192808.0
2024-09-10 12:50:00,14.38,14.41,14.38,14.4,73104.0,13.1165,13.1439,13.1165,13.1348,73104.0
2024-09-10 12:55:00,14.4,14.41,14.38,14.39,193240.0,13.1348,13.1439,13.1165,13.1256,193240.0
2024-09-10 13:00:00,14.39,14.39,14.36,14.38,140997.0,13.1256,13.1256,13.0983,13.1165,140997.0
2024-09-10 13:05:00,14.38,14.38,14.33,14.34,181021.0,13.1165,13.1165,13.0709,13.08,181021.0
2024-09-10 13:10:00,14.34,14.35,14.33,14.34,90947.0,13.08,13.0891,13.0709,13.08,90947.0
2024-09-10 13:15:00,14.34,14.39,14.34,14.36,225649.0,13.08,13.1256,13.08,13.0983,225649.0
2024-09-10 13:20:00,14.36,14.37,14.33,14.36,232015.0,13.0983,13.1074,13.0709,13.0983,232015.0
2024-09-10 13:25:00,14.36,14.36,14.33,14.34,223350.0,13.0983,13.0983,13.0709,13.08,223350.0
2024-09-10 13:30:00,14.34,14.34,14.3,14.31,86080.0,13.08,13.08,13.0435,13.0527,86080.0
2024-09-10 13:35:00,14.31,14.31,14.3,14.31,58815.0,13.0527,13.0527,13.0435,13.0527,58815.0
2024-09-10 13:40:00,14.31,14.32,14.3,14.32,120189.0,13.0527,13.0618,13.0435,13.0618,120189.0
2024-09-10 13:45:00,14.31,14.32,14.3,14.31,73724.0,13.0527,13.0618,13.0435,13.0527,73724.0
2024-09-10 13:50:00,14.3,14.32,14.29,14.29,141873.0,13.0435,13.0618,13.0344,13.0344,141873.0
2024-09-10 13:55:00,14.29,14.31,14.29,14.3,108329.0,13.0344,13.0527,13.0344,13.0435,108329.0
2024-09-10 14:00:00,14.3,14.34,14.3,14.34,405637.0,13.0435,13.08,13.0435,13.08,405637.0
2024-09-10 14:05:00,14.34,14.34,14.31,14.32,65939.0,13.08,13.08,13.0527,13.0618,65939.0
2024-09-10 14:10:00,14.32,14.32,14.3,14.31,123407.0,13.0618,13.0618,13.0435,13.0527,123407.0
2024-09-10 14:15:00,14.32,14.33,14.3,14.33,169723.0,13.0618,13.0709,13.0435,13.0709,169723.0
2024-09-10 14:20:00,14.33,14.34,14.31,14.34,140869.0,13.0709,13.08,13.0527,13.08,140869.0
2024-09-10 14:25:00,14.33,14.34,14.32,14.34,135796.0,13.0709,13.08,13.0618,13.08,135796.0
2024-09-10 14:30:00,14.34,14.37,14.33,14.36,221662.0,13.08,13.1074,13.0709,13.0983,221662.0
2024-09-10 14:35:00,14.36,14.38,14.35,14.38,179545.0,13.0983,13.1165,13.0891,13.1165,179545.0
2024-09-10 14:40:00,14.38,14.39,14.37,14.39,89489.0,13.1165,13.1256,13.1074,13.1256,89489.0
2024-09-10 14:45:00,14.38,14.39,14.36,14.38,81614.0,13.1165,13.1256,13.0983,13.1165,81614.0
2024-09-10 14:50:00,14.38,14.38,14.37,14.38,62649.0,13.1165,13.1165,13.1074,13.1165,62649.0
2024-09-10 14:55:00,14.38,14.41,14.37,14.41,141338.0,13.1165,13.1439,13.1074,13.1439,141338.0
2024-09-10 15:00:00,14.41,14.42,14.4,14.41,154162.0,13.1439,13.153,13.1348,13.1439,154162.0
2024-09-10 15:05:00,14.41,14.42,14.4,14.42,79122.0,13.1439,13.153,13.1348,13.153,79122.0
2024-09-10 15:10:00,14.42,14.43,14.41,14.43,72784.0,13.153,13.1621,13.1439,13.1621,72784.0
2024-09-10 15:15:00,14.43,14.43,14.41,14.43,88071.0,13.1621,13.1621,13.1439,13.1621,88071.0
2024-09-10 15:20:00,14.42,14.44,14.42,14.43,155737.0,13.153,13.1712,13.153,13.1621,155737.0
2024-09-10 15:25:00,14.42,14.44,14.41,14.43,125513.0,13.153,13.1712,13.1439,13.1621,125513.0
2024-09-10 15:30:00,14.43,14.43,14.4,14.42,122953.0,13.1621,13.1621,13.1348,13.153,122953.0
2024-09-10 15:35:00,14.42,14.45,14.41,14.45,129869.0,13.153,13.1804,13.1439,13.1804,129869.0
2024-09-10 15:40:00,14.45,14.47,14.44,14.46,207107.0,13.1804,13.1986,13.1712,13.1895,207107.0
2024-09-10 15:45:00,14.46,14.47,14.45,14.46,318984.0,13.1895,13.1986,13.1804,13.1895,318984.0
2024-09-10 15:50:00,14.46,14.47,14.43,14.44,782452.0,13.1895,13.1986,13.1621,13.1712,782452.0
2024-09-10 15:55:00,14.43,14.45,14.42,14.43,1136197.0,13.1621,13.1804,13.153,13.1621,1136197.0
2024-09-11 09:30:00,14.62,14.62,14.56,14.58,375091.0,13.3354,13.3354,13.2807,13.2989,375091.0
2024-09-11 09:35:00,14.59,14.6,14.56,14.6,133254.0,13.3081,13.3172,13.2807,13.3172,133254.0
2024-09-11 09:40:00,14.6,14.63,14.58,14.62,196666.0,13.3172,13.3445,13.2989,13.3354,196666.0
2024-09-11 09:45:00,14.62,14.62,14.55,14.57,174214.0,13.3354,13.3354,13.2716,13.2898,174214.0
2024-09-11 09:50:00,14.56,14.58,14.51,14.52,234751.0,13.2807,13.2989,13.2351,13.2442,234751.0
2024-09-11 09:55:00,14.53,14.54,14.49,14.51,349043.0,13.2533,13.2624,13.2168,13.2351,349043.0
2024-09-11 10:00:00,14.5,14.52,14.48,14.48,278941.0,13.226,13.2442,13.2077,13.2077,278941.0
2024-09-11 10:05:00,14.48,14.52,14.47,14.52,303834.0,13.2077,13.2442,13.1986,13.2442,303834.0
2024-09-11 10:10:00,14.52,14.53,14.48,14.49,306864.0,13.2442,13.2533,13.2077,13.2168,306864.0
2024-09-11 10:15:00,14.48,14.49,14.44,14.46,365521.0,13.2077,13.2168,13.1712,13.1895,365521.0
2024-09-11 10:20:00,14.46,14.48,14.44,14.46,300149.0,13.1895,13.2077,13.1712,13.1895,300149.0
2024-09-11 10:25:00,14.45,14.47,14.44,14.45,206967.0,13.1804,13.1986,13.1712,13.1804,206967.0
2024-09-11 10:30:00,14.45,14.45,14.32,14.36,684469.0,13.1804,13.1804,13.0618,13.0983,684469.0
2024-09-11 10:35:00,14.36,14.38,14.32,14.33,489939.0,13.0983,13.1165,13.0618,13.0709,489939.0
2024-09-11 10:40:00,14.33,14.36,14.31,14.35,418136.0,13.0709,13.0983,13.0527,13.0891,418136.0
2024-09-11 10:45:00,14.35,14.35,14.31,14.33,298163.0,13.0891,13.0891,13.0527,13.0709,298163.0
2024-09-11 10:50:00,14.32,14.35,14.31,14.35,181708.0,13.0618,13.0891,13.0527,13.0891,181708.0
2024-09-11 10:55:00,14.35,14.39,14.32,14.39,357874.0,13.0891,13.1256,13.0618,13.1256,357874.0
2024-09-11 11:00:00,14.39,14.43,14.38,14.41,414000.0,13.1256,13.1621,13.1165,13.1439,414000.0
2024-09-11 11:05:00,14.41,14.44,14.4,14.4,282682.0,13.1439,13.1712,13.1348,13.1348,282682.0
2024-09-11 11:10:00,14.41,14.45,14.39,14.44,417809.0,13.1439,13.1804,13.1256,13.1712,417809.0
2024-09-11 11:15:00,14.44,14.45,14.42,14.43,215264.0,13.1712,13.1804,13.153,13.1621,215264.0
2024-09-11 11:20:00,14.43,14.44,14.42,14.42,258928.0,13.1621,13.1712,13.153,13.153,258928.0
2024-09-11 11:25:00,14.43,14.44,14.42,14.43,233901.0,13.1621,13.1712,13.153,13.1621,233901.0
2024-09-11 11:30:00,14.44,14.47,14.43,14.45,353372.0,13.1712,13.1986,13.1621,13.1804,353372.0
2024-09-11 11:35:00,14.45,14.49,14.44,14.48,406442.0,13.1804,13.2168,13.1712,13.2077,406442.0
2024-09-11 11:40:00,14.49,14.49,14.47,14.47,216540.0,13.2168,13.2168,13.1986,13.1986,216540.0
2024-09-11 11:45:00,14.47,14.49,14.47,14.49,297164.0,13.1986,13.2168,13.1986,13.2168,297164.0
2024-09-11 11:50:00,14.49,14.53,14.48,14.51,386384.0,13.2168,13.2533,13.2077,13.2351,386384.0
2024-09-11 11:55:00,14.51,14.51,14.47,14.5,202297.0,13.2351,13.2351,13.1986,13.226,202297.0
2024-09-11 12:00:00,14.5,14.51,14.49,14.51,138866.0,13.226,13.2351,13.2168,13.2351,138866.0
2024-09-11 12:05:00,14.51,14.53,14.5,14.51,189616.0,13.2351,13.2533,13.226,13.2351,189616.0
2024-09-11 12:10:00,14.51,14.53,14.5,14.53,300515.0,13.2351,13.2533,13.226,13.2533,300515.0
2024-09-11 12:15:00,14.53,14.54,14.5,14.51,311993.0,13.2533,13.2624,13.226,13.2351,311993.0
2024-09-11 12:20:00,14.51,14.53,14.51,14.52,143572.0,13.2351,13.2533,13.2351,13.2442,143572.0
2024-09-11 12:25:00,14.51,14.52,14.5,14.51,198678.0,13.2351,13.2442,13.226,13.2351,198678.0
2024-09-11 12:30:00,14.51,14.54,14.51,14.54,231700.0,13.2351,13.2624,13.2351,13.2624,231700.0
2024-09-11 12:35:00,14.53,14.57,14.52,14.57,244587.0,13.2533,13.2898,13.2442,13.2898,244587.0
2024-09-11 12:40:00,14.57,14.59,14.56,14.57,119391.0,13.2898,13.3081,13.2807,13.2898,119391.0
2024-09-11 12:45:00,14.57,14.59,14.56,14.58,258735.0,13.2898,13.3081,13.2807,13.2989,258735.0
2024-09-11 12:50:00,14.57,14.6,14.57,14.6,222465.0,13.2898,13.3172,13.2898,13.3172,222465.0
2024-09-11 12:55:00,14.6,14.6,14.57,14.58,216619.0,13.3172,13.3172,13.2898,13.2989,216619.0
2024-09-11 13:00:00,14.58,14.6,14.57,14.6,303507.0,13.2989,13.3172,13.2898,13.3172,303507.0
2024-09-11 13:05:00,14.59,14.59,14.56,14.56,220481.0,13.3081,13.3081,13.2807,13.2807,220481.0
2024-09-11 13:10:00,14.57,14.58,14.55,14.58,261930.0,13.2898,13.2989,13.2716,13.2989,261930.0
2024-09-11 13:15:00,14.58,14.58,14.56,14.58,175832.0,13.2989,13.2989,13.2807,13.2989,175832.0
2024-09-11 13:20:00,14.58,14.58,14.55,14.56,330861.0,13.2989,13.2989,13.2716,13.2807,330861.0
2024-09-11 13:25:00,14.55,14.56,14.54,14.56,149460.0,13.2716,13.2807,13.2624,13.2807,149460.0
2024-09-11 13:30:00,14.56,14.56,14.54,14.55,194460.0,13.2807,13.2807,13.2624,13.2716,194460.0
2024-09-11 13:35:00,14.56,14.56,14.54,14.55,190132.0,13.2807,13.2807,13.2624,13.2716,190132.0
2024-09-11 13:40:00,14.55,14.57,14.54,14.56,138323.0,13.2716,13.2898,13.2624,13.2807,138323.0
2024-09-11 13:45:00,14.56,14.56,14.53,14.56,157003.0,13.2807,13.2807,13.2533,13.2807,157003.0
2024-09-11 13:50:00,14.56,14.57,14.56,14.56,78396.0,13.2807,13.2898,13.2807,13.2807,78396.0
2024-09-11 13:55:00,14.56,14.57,14.54,14.55,111477.0,13.2807,13.2898,13.2624,13.2716,111477.0
2024-09-11 14:00:00,14.56,14.56,14.52,14.56,161550.0,13.2807,13.2807,13.2442,13.2807,161550.0
2024-09-11 14:05:00,14.56,14.57,14.54,14.55,258999.0,13.2807,13.2898,13.2624,13.2716,258999.0
2024-09-11 14:10:00,14.55,14.57,14.53,14.54,179335.0,13.2716,13.2898,13.2533,13.2624,179335.0
2024-09-11 14:15:00,14.53,14.55,14.53,14.54,241701.0,13.2533,13.2716,13.2533,13.2624,241701.0
2024-09-11 14:20:00,14.53,14.55,14.52,14.54,264284.0,13.2533,13.2716,13.2442,13.2624,264284.0
2024-09-11 14:25:00,14.54,14.56,14.53,14.54,150876.0,13.2624,13.2807,13.2533,13.2624,150876.0
2024-09-11 14:30:00,14.54,14.55,14.53,14.54,168111.0,13.2624,13.2716,13.2533,13.2624,168111.0
2024-09-11 14:35:00,14.53,14.55,14.52,14.54,178739.0,13.2533,13.2716,13.2442,13.2624,178739.0
2024-09-11 14:40:00,14.54,14.56,14.53,14.56,85145.0,13.2624,13.2807,13.2533,13.2807,85145.0
2024-09-11 14:45:00,14.55,14.56,14.53,14.54,209618.0,13.2716,13.2807,13.2533,13.2624,209618.0
2024-09-11 14:50:00,14.54,14.55,14.51,14.52,211682.0,13.2624,13.2716,13.2351,13.2442,211682.0
2024-09-11 14:55:00,14.52,14.53,14.5,14.51,170033.0,13.2442,13.2533,13.226,13.2351,170033.0
2024-09-11 15:00:00,14.51,14.52,14.5,14.51,103428.0,13.2351,13.2442,13.226,13.2351,103428.0
2024-09-11 15:05:00,14.51,14.53,14.5,14.52,150509.0,13.2351,13.2533,13.226,13.2442,150509.0
2024-09-11 15:10:00,14.52,14.52,14.51,14.52,128041.0,13.2442,13.2442,13.2351,13.2442,128041.0
2024-09-11 15:15:00,14.52,14.52,14.51,14.52,111842.0,13.2442,13.2442,13.2351,13.2442,111842.0
2024-09-11 15:20:00,14.51,14.52,14.5,14.51,153686.0,13.2351,13.2442,13.226,13.2351,153686.0
2024-09-11 15:25:00,14.52,14.52,14.5,14.52,129575.0,13.2442,13.2442,13.226,13.2442,129575.0
2024-09-11 15:30:00,14.52,14.52,14.5,14.52,151382.0,13.2442,13.2442,13.226,13.2442,151382.0
2024-09-11 15:35:00,14.52,14.53,14.5,14.52,239504.0,13.2442,13.2533,13.226,13.2442,239504.0
2024-09-11 15:40:00,14.52,14.52,14.5,14.51,120654.0,13.2442,13.2442,13.226,13.2351,120654.0
2024-09-11 15:45:00,14.51,14.52,14.5,14.51,280421.0,13.2351,13.2442,13.226,13.2351,280421.0
2024-09-11 15:50:00,14.52,14.54,14.51,14.54,737440.0,13.2442,13.2624,13.2351,13.2624,737440.0
2024-09-11 15:55:00,14.54,14.57,14.53,14.55,1133977.0,13.2624,13.2898,13.2533,13.2716,1133977.0
2024-09-12 09:30:00,14.48,14.53,14.32,14.32,797927.0,13.2077,13.2533,13.0618,13.0618,797927.0
2024-09-12 09:35:00,14.33,14.37,14.31,14.35,217353.0,13.0709,13.1074,13.0527,13.0891,217353.0
2024-09-12 09:40:00,14.35,14.39,14.34,14.34,168335.0,13.0891,13.1256,13.08,13.08,168335.0
2024-09-12 09:45:00,14.34,14.35,14.29,14.3,177833.0,13.08,13.0891,13.0344,13.0435,177833.0
2024-09-12 09:50:00,14.29,14.31,14.28,14.3,435590.0,13.0344,13.0527,13.0253,13.0435,435590.0
2024-09-12 09:55:00,14.31,14.31,14.28,14.29,366941.0,13.0527,13.0527,13.0253,13.0344,366941.0
2024-09-12 10:00:00,14.29,14.3,14.23,14.24,308932.0,13.0344,13.0435,12.9797,12.9888,308932.0
2024-09-12 10:05:00,14.24,14.29,14.23,14.29,218642.0,12.9888,13.0344,12.9797,13.0344,218642.0
2024-09-12 10:10:00,14.29,14.32,14.28,14.29,227534.0,13.0344,13.0618,13.0253,13.0344,227534.0
2024-09-12 10:15:00,14.29,14.3,14.27,14.29,184040.0,13.0344,13.0435,13.0162,13.0344,184040.0
2024-09-12 10:20:00,14.29,14.32,14.28,14.31,175202.0,13.0344,13.0618,13.0253,13.0527,175202.0
2024-09-12 10:25:00,14.31,14.31,14.26,14.27,226891.0,13.0527,13.0527,13.0071,13.0162,226891.0
2024-09-12 10:30:00,14.27,14.28,14.25,14.26,295337.0,13.0162,13.0253,12.9979,13.0071,295337.0
2024-09-12 10:35:00,14.26,14.27,14.22,14.26,187678.0,13.0071,13.0162,12.9706,13.0071,187678.0
2024-09-12 10:40:00,14.26,14.27,14.24,14.25,138382.0,13.0071,13.0162,12.9888,12.9979,138382.0
2024-09-12 10:45:00,14.25,14.28,14.24,14.27,150314.0,12.9979,13.0253,12.9888,13.0162,150314.0
2024-09-12 10:50:00,14.28,14.28,14.26,14.27,143157.0,13.0253,13.0253,13.0071,13.0162,143157.0
2024-09-12 10:55:00,14.27,14.31,14.26,14.29,173554.0,13.0162,13.0527,13.0071,13.0344,173554.0
2024-09-12 11:00:00,14.29,14.3,14.28,14.28,133681.0,13.0344,13.0435,13.0253,13.0253,133681.0
2024-09-12 11:05:00,14.29,14.3,14.28,14.29,158918.0,13.0344,13.0435,13.0253,13.0344,158918.0
2024-09-12 11:10:00,14.3,14.35,14.29,14.35,183564.0,13.0435,13.0891,13.0344,13.0891,183564.0
2024-09-12 11:15:00,14.35,14.35,14.32,14.32,234605.0,13.0891,13.0891,13.0618,13.0618,234605.0
2024-09-12 11:20:00,14.33,14.35,14.32,14.35,202403.0,13.0709,13.0891,13.0618,13.0891,202403.0
2024-09-12 11:25:00,14.35,14.38,14.34,14.38,261748.0,13.0891,13.1165,13.08,13.1165,261748.0
2024-09-12 11:30:00,14.37,14.37,14.35,14.36,172943.0,13.1074,13.1074,13.0891,13.0983,172943.0
2024-09-12 11:35:00,14.35,14.36,14.34,14.34,159565.0,13.0891,13.0983,13.08,13.08,159565.0
2024-09-12 11:40:00,14.34,14.37,14.34,14.37,85044.0,13.08,13.1074,13.08,13.1074,85044.0
2024-09-12 11:45:00,14.37,14.37,14.35,14.36,67310.0,13.1074,13.1074,13.0891,13.0983,67310.0
2024-09-12 11:50:00,14.36,14.37,14.35,14.36,89897.0,13.0983,13.1074,13.0891,13.0983,89897.0
2024-09-12 11:55:00,14.36,14.36,14.34,14.34,173722.0,13.0983,13.0983,13.08,13.08,173722.0
2024-09-12 12:00:00,14.34,14.36,14.34,14.36,113598.0,13.08,13.0983,13.08,13.0983,113598.0
2024-09-12 12:05:00,14.35,14.37,14.34,14.36,89303.0,13.0891,13.1074,13.08,13.0983,89303.0
2024-09-12 12:10:00,14.36,14.38,14.35,14.37,107845.0,13.0983,13.1165,13.0891,13.1074,107845.0
2024-09-12 12:15:00,14.37,14.38,14.35,14.36,188127.0,13.1074,13.1165,13.0891,13.0983,188127.0
2024-09-12 12:20:00,14.35,14.37,14.35,14.36,125367.0,13.0891,13.1074,13.0891,13.0983,125367.0
2024-09-12 12:25:00,14.35,14.36,14.35,14.36,50821.0,13.0891,13.0983,13.0891,13.0983,50821.0
2024-09-12 12:30:00,14.36,14.36,14.34,14.35,140874.0,13.0983,13.0983,13.08,13.0891,140874.0
2024-09-12 12:35:00,14.35,14.35,14.33,14.34,129320.0,13.0891,13.0891,13.0709,13.08,129320.0
2024-09-12 12:40:00,14.33,14.35,14.33,14.34,127172.0,13.0709,13.0891,13.0709,13.08,127172.0
2024-09-12 12:45:00,14.34,14.37,14.32,14.37,368285.0,13.08,13.1074,13.0618,13.1074,368285.0
2024-09-12 12:50:00,14.37,14.39,14.36,14.39,191240.0,13.1074,13.1256,13.0983,13.1256,191240.0
2024-09-12 12:55:00,14.39,14.4,14.37,14.39,200110.0,13.1256,13.1348,13.1074,13.1256,200110.0
2024-09-12 13:00:00,14.39,14.4,14.37,14.4,193660.0,13.1256,13.1348,13.1074,13.1348,193660.0
2024-09-12 13:05:00,14.4,14.41,14.37,14.4,227959.0,13.1348,13.1439,13.1074,13.1348,227959.0
2024-09-12 13:10:00,14.41,14.42,14.38,14.38,198819.0,13.1439,13.153,13.1165,13.1165,198819.0
2024-09-12 13:15:00,14.39,14.39,14.37,14.39,70511.0,13.1256,13.1256,13.1074,13.1256,70511.0
2024-09-12 13:20:00,14.39,14.39,14.37,14.38,91232.0,13.1256,13.1256,13.1074,13.1165,91232.0
2024-09-12 13:25:00,14.38,14.4,14.37,14.39,211874.0,13.1165,13.1348,13.1074,13.1256,211874.0
2024-09-12 13:30:00,14.4,14.41,14.38,14.41,176316.0,13.1348,13.1439,13.1165,13.1439,176316.0
2024-09-12 13:35:00,14.41,14.42,14.4,14.41,198931.0,13.1439,13.153,13.1348,13.1439,198931.0
2024-09-12 13:40:00,14.41,14.43,14.4,14.42,278155.0,13.1439,13.1621,13.1348,13.153,278155.0
2024-09-12 13:45:00,14.42,14.42,14.4,14.4,195875.0,13.153,13.153,13.1348,13.1348,195875.0
2024-09-12 13:50:00,14.41,14.42,14.4,14.42,84299.0,13.1439,13.153,13.1348,13.153,84299.0
2024-09-12 13:55:00,14.41,14.42,14.4,14.41,88438.0,13.1439,13.153,13.1348,13.1439,88438.0
2024-09-12 14:00:00,14.42,14.44,14.41,14.43,128430.0,13.153,13.1712,13.1439,13.1621,128430.0
2024-09-12 14:05:00,14.43,14.43,14.41,14.42,40617.0,13.1621,13.1621,13.1439,13.153,40617.0
2024-09-12 14:10:00,14.42,14.42,14.41,14.42,15268.0,13.153,13.153,13.1439,13.153,15268.0
2024-09-12 14:15:00,14.42,14.45,14.41,14.45,170048.0,13.153,13.1804,13.1439,13.1804,170048.0
2024-09-12 14:20:00,14.45,14.47,14.44,14.45,168235.0,13.1804,13.1986,13.1712,13.1804,168235.0
2024-09-12 14:25:00,14.46,14.47,14.45,14.46,77466.0,13.1895,13.1986,13.1804,13.1895,77466.0
2024-09-12 14:30:00,14.46,14.47,14.45,14.46,81115.0,13.1895,13.1986,13.1804,13.1895,81115.0
2024-09-12 14:35:00,14.46,14.46,14.44,14.45,69401.0,13.1895,13.1895,13.1712,13.1804,69401.0
2024-09-12 14:40:00,14.45,14.45,14.44,14.45,50413.0,13.1804,13.1804,13.1712,13.1804,50413.0
2024-09-12 14:45:00,14.45,14.46,14.44,14.45,141849.0,13.1804,13.1895,13.1712,13.1804,141849.0
2024-09-12 14:50:00,14.46,14.46,14.43,14.45,225807.0,13.1895,13.1895,13.1621,13.1804,225807.0
2024-09-12 14:55:00,14.44,14.48,14.44,14.46,391129.0,13.1712,13.2077,13.1712,13.1895,391129.0
2024-09-12 15:00:00,14.46,14.47,14.45,14.46,62379.0,13.1895,13.1986,13.1804,13.1895,62379.0
2024-09-12 15:05:00,14.46,14.47,14.45,14.46,101614.0,13.1895,13.1986,13.1804,13.1895,101614.0
2024-09-12 15:10:00,14.46,14.47,14.45,14.45,97633.0,13.1895,13.1986,13.1804,13.1804,97633.0
2024-09-12 15:15:00,14.45,14.46,14.43,14.44,159249.0,13.1804,13.1895,13.1621,13.1712,159249.0
2024-09-12 15:20:00,14.44,14.44,14.43,14.44,88049.0,13.1712,13.1712,13.1621,13.1712,88049.0
2024-09-12 15:25:00,14.43,14.46,14.43,14.46,183424.0,13.1621,13.1895,13.1621,13.1895,183424.0
2024-09-12 15:30:00,14.46,14.46,14.43,14.44,111997.0,13.1895,13.1895,13.1621,13.1712,111997.0
2024-09-12 15:35:00,14.44,14.45,14.43,14.45,138041.0,13.1712,13.1804,13.1621,13.1804,138041.0
2024-09-12 15:40:00,14.45,14.45,14.42,14.43,99548.0,13.1804,13.1804,13.153,13.1621,99548.0
2024-09-12 15:45:00,14.43,14.44,14.42,14.44,233875.0,13.1621,13.1712,13.153,13.1712,233875.0
2024-09-12 15:50:00,14.44,14.45,14.42,14.44,468902.0,13.1712,13.1804,13.153,13.1712,468902.0
2024-09-12 15:55:00,14.44,14.47,14.43,14.45,1611824.0,13.1712,13.1986,13.1621,13.1804,1611824.0
2024-09-13 09:30:00,14.61,14.63,14.58,14.63,301308.0,13.3263,13.3445,13.2989,13.3445,301308.0
2024-09-13 09:35:00,14.64,14.69,14.63,14.69,178655.0,13.3537,13.3993,13.3445,13.3993,178655.0
2024-09-13 09:40:00,14.69,14.74,14.68,14.74,226344.0,13.3993,13.4449,13.3901,13.4449,226344.0
2024-09-13 09:45:00,14.74,14.76,14.7,14.75,337570.0,13.4449,13.4631,13.4084,13.454,337570.0
2024-09-13 09:50:00,14.74,14.79,14.74,14.79,270283.0,13.4449,13.4905,13.4449,13.4905,270283.0
2024-09-13 09:55:00,14.78,14.79,14.73,14.74,252354.0,13.4814,13.4905,13.4358,13.4449,252354.0
2024-09-13 10:00:00,14.74,14.74,14.68,14.68,274684.0,13.4449,13.4449,13.3901,13.3901,274684.0
2024-09-13 10:05:00,14.68,14.69,14.66,14.67,183083.0,13.3901,13.3993,13.3719,13.381,183083.0
2024-09-13 10:10:00,14.67,14.7,14.66,14.68,265518.0,13.381,13.4084,13.3719,13.3901,265518.0
2024-09-13 10:15:00,14.68,14.68,14.66,14.66,142035.0,13.3901,13.3901,13.3719,13.3719,142035.0
2024-09-13 10:20:00,14.67,14.67,14.64,14.67,184303.0,13.381,13.381,13.3537,13.381,184303.0
2024-09-13 10:25:00,14.66,14.67,14.63,14.65,182826.0,13.3719,13.381,13.3445,13.3628,182826.0
2024-09-13 10:30:00,14.65,14.68,14.64,14.67,282865.0,13.3628,13.3901,13.3537,13.381,282865.0
2024-09-13 10:35:00,14.67,14.69,14.64,14.69,205155.0,13.381,13.3993,13.3537,13.3993,205155.0
2024-09-13 10:40:00,14.69,14.72,14.68,14.71,298815.0,13.3993,13.4266,13.3901,13.4175,298815.0
2024-09-13 10:45:00,14.72,14.72,14.7,14.71,163907.0,13.4266,13.4266,13.4084,13.4175,163907.0
2024-09-13 10:50:00,14.72,14.73,14.71,14.73,140807.0,13.4266,13.4358,13.4175,13.4358,140807.0
2024-09-13 10:55:00,14.73,14.75,14.7,14.74,248330.0,13.4358,13.454,13.4084,13.4449,248330.0
2024-09-13 11:00:00,14.74,14.74,14.71,14.71,155127.0,13.4449,13.4449,13.4175,13.4175,155127.0
2024-09-13 11:05:00,14.71,14.72,14.66,14.67,498693.0,13.4175,13.4266,13.3719,13.381,498693.0
2024-09-13 11:10:00,14.68,14.7,14.67,14.68,438226.0,13.3901,13.4084,13.381,13.3901,438226.0
2024-09-13 11:15:00,14.68,14.68,14.66,14.68,144672.0,13.3901,13.3901,13.3719,13.3901,144672.0
2024-09-13 11:20:00,14.68,14.69,14.66,14.69,257072.0,13.3901,13.3993,13.3719,13.3993,257072.0
2024-09-13 11:25:00,14.69,14.69,14.65,14.67,362101.0,13.3993,13.3993,13.3628,13.381,362101.0
2024-09-13 11:30:00,14.67,14.67,14.63,14.66,347000.0,13.381,13.381,13.3445,13.3719,347000.0
2024-09-13 11:35:00,14.66,14.67,14.64,14.66,288666.0,13.3719,13.381,13.3537,13.3719,288666.0
2024-09-13 11:40:00,14.66,14.67,14.64,14.66,251531.0,13.3719,13.381,13.3537,13.3719,251531.0
2024-09-13 11:45:00,14.66,14.66,14.64,14.65,155300.0,13.3719,13.3719,13.3537,13.3628,155300.0
2024-09-13 11:50:00,14.65,14.67,14.64,14.67,184853.0,13.3628,13.381,13.3537,13.381,184853.0
2024-09-13 11:55:00,14.67,14.68,14.66,14.68,137811.0,13.381,13.3901,13.3719,13.3901,137811.0
2024-09-13 12:00:00,14.68,14.68,14.65,14.67,196638.0,13.3901,13.3901,13.3628,13.381,196638.0
2024-09-13 12:05:00,14.67,14.67,14.65,14.67,198018.0,13.381,13.381,13.3628,13.381,198018.0
2024-09-13 12:10:00,14.67,14.68,14.66,14.68,154290.0,13.381,13.3901,13.3719,13.3901,154290.0
2024-09-13 12:15:00,14.68,14.69,14.67,14.69,111532.0,13.3901,13.3993,13.381,13.3993,111532.0
2024-09-13 12:20:00,14.69,14.7,14.66,14.67,183294.0,13.3993,13.4084,13.3719,13.381,183294.0
2024-09-13 12:25:00,14.67,14.67,14.66,14.67,107793.0,13.381,13.381,13.3719,13.381,107793.0
2024-09-13 12:30:00,14.67,14.67,14.65,14.67,153309.0,13.381,13.381,13.3628,13.381,153309.0
2024-09-13 12:35:00,14.67,14.67,14.64,14.65,155609.0,13.381,13.381,13.3537,13.3628,155609.0
2024-09-13 12:40:00,14.65,14.66,14.61,14.63,219499.0,13.3628,13.3719,13.3263,13.3445,219499.0
2024-09-13 12:45:00,14.63,14.63,14.61,14.62,178967.0,13.3445,13.3445,13.3263,13.3354,178967.0
2024-09-13 12:50:00,14.63,14.63,14.61,14.63,162490.0,13.3445,13.3445,13.3263,13.3445,162490.0
2024-09-13 12:55:00,14.63,14.63,14.6,14.63,224208.0,13.3445,13.3445,13.3172,13.3445,224208.0
2024-09-13 13:00:00,14.63,14.63,14.6,14.62,177091.0,13.3445,13.3445,13.3172,13.3354,177091.0
2024-09-13 13:05:00,14.62,14.63,14.61,14.63,216023.0,13.3354,13.3445,13.3263,13.3445,216023.0
2024-09-13 13:10:00,14.63,14.63,14.61,14.63,121656.0,13.3445,13.3445,13.3263,13.3445,121656.0
2024-09-13 13:15:00,14.63,14.63,14.61,14.62,116501.0,13.3445,13.3445,13.3263,13.3354,116501.0
2024-09-13 13:20:00,14.61,14.61,14.58,14.59,128534.0,13.3263,13.3263,13.2989,13.3081,128534.0
2024-09-13 13:25:00,14.59,14.6,14.57,14.59,189608.0,13.3081,13.3172,13.2898,13.3081,189608.0
2024-09-13 13:30:00,14.58,14.6,14.58,14.59,189920.0,13.2989,13.3172,13.2989,13.3081,189920.0
2024-09-13 13:35:00,14.59,14.61,14.59,14.61,153515.0,13.3081,13.3263,13.3081,13.3263,153515.0
2024-09-13 13:40:00,14.61,14.62,14.6,14.61,171334.0,13.3263,13.3354,13.3172,13.3263,171334.0
2024-09-13 13:45:00,14.61,14.61,14.57,14.57,161643.0,13.3263,13.3263,13.2898,13.2898,161643.0
2024-09-13 13:50:00,14.58,14.58,14.57,14.58,82559.0,13.2989,13.2989,13.2898,13.2989,82559.0
2024-09-13 13:55:00,14.57,14.58,14.53,14.56,521074.0,13.2898,13.2989,13.2533,13.2807,521074.0
2024-09-13 14:00:00,14.56,14.57,14.51,14.52,325417.0,13.2807,13.2898,13.2351,13.2442,325417.0
2024-09-13 14:05:00,14.52,14.53,14.51,14.52,167288.0,13.2442,13.2533,13.2351,13.2442,167288.0
2024-09-13 14:10:00,14.52,14.56,14.51,14.56,427258.0,13.2442,13.2807,13.2351,13.2807,427258.0
2024-09-13 14:15:00,14.55,14.58,14.55,14.58,251519.0,13.2716,13.2989,13.2716,13.2989,251519.0
2024-09-13 14:20:00,14.58,14.59,14.55,14.56,252467.0,13.2989,13.3081,13.2716,13.2807,252467.0
2024-09-13 14:25:00,14.56,14.56,14.54,14.56,175020.0,13.2807,13.2807,13.2624,13.2807,175020.0
2024-09-13 14:30:00,14.56,14.58,14.55,14.58,136217.0,13.2807,13.2989,13.2716,13.2989,136217.0
2024-09-13 14:35:00,14.57,14.58,14.56,14.56,143988.0,13.2898,13.2989,13.2807,13.2807,143988.0
2024-09-13 14:40:00,14.57,14.57,14.56,14.57,148121.0,13.2898,13.2898,13.2807,13.2898,148121.0
2024-09-13 14:45:00,14.57,14.58,14.55,14.57,211530.0,13.2898,13.2989,13.2716,13.2898,211530.0
2024-09-13 14:50:00,14.57,14.57,14.55,14.56,96743.0,13.2898,13.2898,13.2716,13.2807,96743.0
2024-09-13 14:55:00,14.56,14.56,14.54,14.56,153412.0,13.2807,13.2807,13.2624,13.2807,153412.0
2024-09-13 15:00:00,14.56,14.56,14.54,14.54,105865.0,13.2807,13.2807,13.2624,13.2624,105865.0
2024-09-13 15:05:00,14.54,14.56,14.54,14.56,106044.0,13.2624,13.2807,13.2624,13.2807,106044.0
2024-09-13 15:10:00,14.56,14.56,14.55,14.55,150653.0,13.2807,13.2807,13.2716,13.2716,150653.0
2024-09-13 15:15:00,14.56,14.56,14.54,14.54,122307.0,13.2807,13.2807,13.2624,13.2624,122307.0
2024-09-13 15:20:00,14.54,14.57,14.54,14.57,199134.0,13.2624,13.2898,13.2624,13.2898,199134.0
2024-09-13 15:25:00,14.57,14.57,14.56,14.57,99906.0,13.2898,13.2898,13.2807,13.2898,99906.0
2024-09-13 15:30:00,14.57,14.58,14.55,14.58,240102.0,13.2898,13.2989,13.2716,13.2989,240102.0
2024-09-13 15:35:00,14.58,14.58,14.56,14.57,137656.0,13.2989,13.2989,13.2807,13.2898,137656.0
2024-09-13 15:40:00,14.57,14.58,14.56,14.57,394755.0,13.2898,13.2989,13.2807,13.2898,394755.0
2024-09-13 15:45:00,14.57,14.57,14.55,14.56,383513.0,13.2898,13.2898,13.2716,13.2807,383513.0
2024-09-13 15:50:00,14.56,14.56,14.53,14.54,498908.0,13.2807,13.2807,13.2533,13.2624,498908.0
2024-09-13 15:55:00,14.54,14.55,14.52,14.53,1171087.0,13.2624,13.2716,13.2442,13.2533,1171087.0
2024-09-16 09:30:00,14.89,14.97,14.89,14.96,404018.0,13.5817,13.6547,13.5817,13.6455,404018.0
2024-09-16 09:35:00,14.96,15.0,14.96,14.99,152510.0,13.6455,13.682,13.6455,13.6729,152510.0
2024-09-16 09:40:00,14.99,14.99,14.92,14.94,300134.0,13.6729,13.6729,13.6091,13.6273,300134.0
2024-09-16 09:45:00,14.94,14.94,14.88,14.9,189028.0,13.6273,13.6273,13.5726,13.5908,189028.0
2024-09-16 09:50:00,14.91,14.92,14.88,14.91,272942.0,13.5999,13.6091,13.5726,13.5999,272942.0
2024-09-16 09:55:00,14.91,14.93,14.9,14.93,117613.0,13.5999,13.6182,13.5908,13.6182,117613.0
2024-09-16 10:00:00,14.93,14.95,14.9,14.9,215500.0,13.6182,13.6364,13.5908,13.5908,215500.0
2024-09-16 10:05:00,14.9,14.91,14.87,14.87,116584.0,13.5908,13.5999,13.5635,13.5635,116584.0
2024-09-16 10:10:00,14.87,14.88,14.85,14.86,123371.0,13.5635,13.5726,13.5452,13.5543,123371.0
2024-09-16 10:15:00,14.85,14.86,14.82,14.83,84342.0,13.5452,13.5543,13.5178,13.527,84342.0
2024-09-16 10:20:00,14.83,14.83,14.81,14.82,83769.0,13.527,13.527,13.5087,13.5178,83769.0
2024-09-16 10:25:00,14.82,14.84,14.81,14.83,154756.0,13.5178,13.5361,13.5087,13.527,154756.0
2024-09-16 10:30:00,14.83,14.84,14.79,14.81,320693.0,13.527,13.5361,13.4905,13.5087,320693.0
2024-09-16 10:35:00,14.81,14.86,14.81,14.85,333530.0,13.5087,13.5543,13.5087,13.5452,333530.0
2024-09-16 10:40:00,14.84,14.85,14.82,14.83,98283.0,13.5361,13.5452,13.5178,13.527,98283.0
2024-09-16 10:45:00,14.82,14.83,14.79,14.83,215572.0,13.5178,13.527,13.4905,13.527,215572.0
2024-09-16 10:50:00,14.83,14.84,14.82,14.83,122227.0,13.527,13.5361,13.5178,13.527,122227.0
2024-09-16 10:55:00,14.83,14.84,14.82,14.84,157116.0,13.527,13.5361,13.5178,13.5361,157116.0
2024-09-16 11:00:00,14.84,14.84,14.83,14.84,72298.0,13.5361,13.5361,13.527,13.5361,72298.0
2024-09-16 11:05:00,14.84,14.85,14.83,14.85,90823.0,13.5361,13.5452,13.527,13.5452,90823.0
2024-09-16 11:10:00,14.85,14.87,14.84,14.85,158237.0,13.5452,13.5635,13.5361,13.5452,158237.0
2024-09-16 11:15:00,14.85,14.85,14.83,14.83,82111.0,13.5452,13.5452,13.527,13.527,82111.0
2024-09-16 11:20:00,14.84,14.84,14.81,14.84,196172.0,13.5361,13.5361,13.5087,13.5361,196172.0
2024-09-16 11:25:00,14.84,14.84,14.82,14.83,119178.0,13.5361,13.5361,13.5178,13.527,119178.0
2024-09-16 11:30:00,14.82,14.84,14.74,14.78,883163.0,13.5178,13.5361,13.4449,13.4814,883163.0
2024-09-16 11:35:00,14.78,14.8,14.77,14.79,270611.0,13.4814,13.4996,13.4722,13.4905,270611.0
2024-09-16 11:40:00,14.79,14.81,14.78,14.79,398557.0,13.4905,13.5087,13.4814,13.4905,398557.0
2024-09-16 11:45:00,14.79,14.82,14.78,14.79,339720.0,13.4905,13.5178,13.4814,13.4905,339720.0
2024-09-16 11:50:00,14.79,14.81,14.79,14.79,177988.0,13.4905,13.5087,13.4905,13.4905,177988.0
2024-09-16 11:55:00,14.79,14.8,14.77,14.78,264612.0,13.4905,13.4996,13.4722,13.4814,264612.0
2024-09-16 12:00:00,14.78,14.79,14.77,14.78,232800.0,13.4814,13.4905,13.4722,13.4814,232800.0
2024-09-16 12:05:00,14.77,14.81,14.76,14.81,623420.0,13.4722,13.5087,13.4631,13.5087,623420.0
2024-09-16 12:10:00,14.8,14.81,14.79,14.8,47068.0,13.4996,13.5087,13.4905,13.4996,47068.0
2024-09-16 12:15:00,14.79,14.8,14.78,14.79,117180.0,13.4905,13.4996,13.4814,13.4905,117180.0
2024-09-16 12:20:00,14.79,14.8,14.78,14.79,95683.0,13.4905,13.4996,13.4814,13.4905,95683.0
2024-09-16 12:25:00,14.79,14.82,14.79,14.81,222461.0,13.4905,13.5178,13.4905,13.5087,222461.0
2024-09-16 12:30:00,14.81,14.81,14.79,14.81,78656.0,13.5087,13.5087,13.4905,13.5087,78656.0
2024-09-16 12:35:00,14.8,14.8,14.79,14.79,26450.0,13.4996,13.4996,13.4905,13.4905,26450.0
2024-09-16 12:40:00,14.79,14.8,14.77,14.78,130107.0,13.4905,13.4996,13.4722,13.4814,130107.0
2024-09-16 12:45:00,14.78,14.8,14.77,14.79,61603.0,13.4814,13.4996,13.4722,13.4905,61603.0
2024-09-16 12:50:00,14.79,14.8,14.79,14.79,58038.0,13.4905,13.4996,13.4905,13.4905,58038.0
2024-09-16 12:55:00,14.79,14.8,14.78,14.79,66892.0,13.4905,13.4996,13.4814,13.4905,66892.0
2024-09-16 13:00:00,14.78,14.79,14.77,14.78,98890.0,13.4814,13.4905,13.4722,13.4814,98890.0
2024-09-16 13:05:00,14.78,14.79,14.77,14.79,128616.0,13.4814,13.4905,13.4722,13.4905,128616.0
2024-09-16 13:10:00,14.79,14.8,14.78,14.79,68383.0,13.4905,13.4996,13.4814,13.4905,68383.0
2024-09-16 13:15:00,14.79,14.81,14.79,14.79,97578.0,13.4905,13.5087,13.4905,13.4905,97578.0
2024-09-16 13:20:00,14.79,14.8,14.78,14.79,114026.0,13.4905,13.4996,13.4814,13.4905,114026.0
2024-09-16 13:25:00,14.79,14.8,14.77,14.79,136606.0,13.4905,13.4996,13.4722,13.4905,136606.0
2024-09-16 13:30:00,14.79,14.79,14.77,14.79,193698.0,13.4905,13.4905,13.4722,13.4905,193698.0
2024-09-16 13:35:00,14.79,14.79,14.77,14.77,94048.0,13.4905,13.4905,13.4722,13.4722,94048.0
2024-09-16 13:40:00,14.78,14.81,14.76,14.81,320528.0,13.4814,13.5087,13.4631,13.5087,320528.0
2024-09-16 13:45:00,14.81,14.82,14.8,14.81,102822.0,13.5087,13.5178,13.4996,13.5087,102822.0
2024-09-16 13:50:00,14.82,14.83,14.81,14.81,137424.0,13.5178,13.527,13.5087,13.5087,137424.0
2024-09-16 13:55:00,14.81,14.83,14.81,14.83,164714.0,13.5087,13.527,13.5087,13.527,164714.0
2024-09-16 14:00:00,14.83,14.84,14.82,14.83,154863.0,13.527,13.5361,13.5178,13.527,154863.0
2024-09-16 14:05:00,14.82,14.83,14.81,14.82,75716.0,13.5178,13.527,13.5087,13.5178,75716.0
2024-09-16 14:10:00,14.82,14.83,14.8,14.81,138641.0,13.5178,13.527,13.4996,13.5087,138641.0
2024-09-16 14:15:00,14.81,14.81,14.79,14.81,148248.0,13.5087,13.5087,13.4905,13.5087,148248.0
2024-09-16 14:20:00,14.81,14.81,14.79,14.79,87634.0,13.5087,13.5087,13.4905,13.4905,87634.0
2024-09-16 14:25:00,14.79,14.8,14.79,14.79,28110.0,13.4905,13.4996,13.4905,13.4905,28110.0
2024-09-16 14:30:00,14.79,14.81,14.79,14.79,86936.0,13.4905,13.5087,13.4905,13.4905,86936.0
2024-09-16 14:35:00,14.79,14.8,14.78,14.79,140020.0,13.4905,13.4996,13.4814,13.4905,140020.0
2024-09-16 14:40:00,14.79,14.8,14.78,14.79,141764.0,13.4905,13.4996,13.4814,13.4905,141764.0
2024-09-16 14:45:00,14.79,14.79,14.78,14.79,76028.0,13.4905,13.4905,13.4814,13.4905,76028.0
2024-09-16 14:50:00,14.79,14.79,14.78,14.79,77222.0,13.4905,13.4905,13.4814,13.4905,77222.0
2024-09-16 14:55:00,14.79,14.81,14.78,14.81,75638.0,13.4905,13.5087,13.4814,13.5087,75638.0
2024-09-16 15:00:00,14.81,14.82,14.8,14.81,135120.0,13.5087,13.5178,13.4996,13.5087,135120.0
2024-09-16 15:05:00,14.81,14.81,14.8,14.81,21717.0,13.5087,13.5087,13.4996,13.5087,21717.0
2024-09-16 15:10:00,14.81,14.81,14.77,14.77,133524.0,13.5087,13.5087,13.4722,13.4722,133524.0
2024-09-16 15:15:00,14.77,14.78,14.77,14.78,89355.0,13.4722,13.4814,13.4722,13.4814,89355.0
2024-09-16 15:20:00,14.78,14.78,14.77,14.78,68552.0,13.4814,13.4814,13.4722,13.4814,68552.0
2024-09-16 15:25:00,14.78,14.78,14.77,14.78,52532.0,13.4814,13.4814,13.4722,13.4814,52532.0
2024-09-16 15:30:00,14.78,14.79,14.77,14.78,213980.0,13.4814,13.4905,13.4722,13.4814,213980.0
2024-09-16 15:35:00,14.79,14.79,14.78,14.79,113532.0,13.4905,13.4905,13.4814,13.4905,113532.0
2024-09-16 15:40:00,14.79,14.8,14.78,14.79,119144.0,13.4905,13.4996,13.4814,13.4905,119144.0
2024-09-16 15:45:00,14.79,14.81,14.77,14.78,460908.0,13.4905,13.5087,13.4722,13.4814,460908.0
2024-09-16 15:50:00,14.77,14.78,14.76,14.77,181179.0,13.4722,13.4814,13.4631,13.4722,181179.0
2024-09-16 15:55:00,14.77,14.78,14.76,14.78,1122149.0,13.4722,13.4814,13.4631,13.4814,1122149.0
2024-09-17 09:30:00,14.71,14.73,14.66,14.67,256545.0,13.4175,13.4358,13.3719,13.381,256545.0
2024-09-17 09:35:00,14.67,14.7,14.66,14.67,74656.0,13.381,13.4084,13.3719,13.381,74656.0
2024-09-17 09:40:00,14.67,14.68,14.65,14.67,65399.0,13.381,13.3901,13.3628,13.381,65399.0
2024-09-17 09:45:00,14.67,14.7,14.66,14.68,127372.0,13.381,13.4084,13.3719,13.3901,127372.0
2024-09-17 09:50:00,14.68,14.7,14.66,14.67,162864.0,13.3901,13.4084,13.3719,13.381,162864.0
2024-09-17 09:55:00,14.67,14.7,14.66,14.67,146646.0,13.381,13.4084,13.3719,13.381,146646.0
2024-09-17 10:00:00,14.66,14.69,14.66,14.69,154586.0,13.3719,13.3993,13.3719,13.3993,154586.0
2024-09-17 10:05:00,14.69,14.72,14.68,14.7,295179.0,13.3993,13.4266,13.3901,13.4084,295179.0
2024-09-17 10:10:00,14.69,14.7,14.66,14.68,132172.0,13.3993,13.4084,13.3719,13.3901,132172.0
2024-09-17 10:15:00,14.68,14.68,14.65,14.66,373563.0,13.3901,13.3901,13.3628,13.3719,373563.0
2024-09-17 10:20:00,14.66,14.69,14.65,14.69,256144.0,13.3719,13.3993,13.3628,13.3993,256144.0
2024-09-17 10:25:00,14.69,14.69,14.67,14.67,115181.0,13.3993,13.3993,13.381,13.381,115181.0
2024-09-17 10:30:00,14.68,14.68,14.65,14.67,118920.0,13.3901,13.3901,13.3628,13.381,118920.0
2024-09-17 10:35:00,14.67,14.67,14.65,14.66,108188.0,13.381,13.381,13.3628,13.3719,108188.0
2024-09-17 10:40:00,14.66,14.66,14.62,14.63,127123.0,13.3719,13.3719,13.3354,13.3445,127123.0
2024-09-17 10:45:00,14.63,14.64,14.63,14.64,84344.0,13.3445,13.3537,13.3445,13.3537,84344.0
2024-09-17 10:50:00,14.64,14.64,14.61,14.62,57501.0,13.3537,13.3537,13.3263,13.3354,57501.0
2024-09-17 10:55:00,14.62,14.62,14.59,14.6,196700.0,13.3354,13.3354,13.3081,13.3172,196700.0
2024-09-17 11:00:00,14.6,14.63,14.59,14.63,129607.0,13.3172,13.3445,13.3081,13.3445,129607.0
2024-09-17 11:05:00,14.63,14.64,14.62,14.64,116565.0,13.3445,13.3537,13.3354,13.3537,116565.0
2024-09-17 11:10:00,14.64,14.64,14.63,14.64,28052.0,13.3537,13.3537,13.3445,13.3537,28052.0
2024-09-17 11:15:00,14.64,14.65,14.63,14.65,43372.0,13.3537,13.3628,13.3445,13.3628,43372.0
2024-09-17 11:20:00,14.64,14.66,14.63,14.63,183427.0,13.3537,13.3719,13.3445,13.3445,183427.0
2024-09-17 11:25:00,14.63,14.66,14.63,14.65,161145.0,13.3445,13.3719,13.3445,13.3628,161145.0
2024-09-17 11:30:00,14.66,14.67,14.64,14.65,209157.0,13.3719,13.381,13.3537,13.3628,209157.0
2024-09-17 11:35:00,14.64,14.67,14.64,14.67,54565.0,13.3537,13.381,13.3537,13.381,54565.0
2024-09-17 11:40:00,14.67,14.67,14.66,14.66,39717.0,13.381,13.381,13.3719,13.3719,39717.0
2024-09-17 11:45:00,14.67,14.67,14.64,14.64,141727.0,13.381,13.381,13.3537,13.3537,141727.0
2024-09-17 11:50:00,14.64,14.65,14.62,14.63,301949.0,13.3537,13.3628,13.3354,13.3445,301949.0
2024-09-17 11:55:00,14.63,14.64,14.62,14.63,63191.0,13.3445,13.3537,13.3354,13.3445,63191.0
2024-09-17 12:00:00,14.62,14.63,14.6,14.62,176056.0,13.3354,13.3445,13.3172,13.3354,176056.0
2024-09-17 12:05:00,14.62,14.62,14.61,14.61,31861.0,13.3354,13.3354,13.3263,13.3263,31861.0
2024-09-17 12:10:00,14.62,14.63,14.61,14.62,99089.0,13.3354,13.3445,13.3263,13.3354,99089.0
2024-09-17 12:15:00,14.62,14.63,14.6,14.62,121885.0,13.3354,13.3445,13.3172,13.3354,121885.0
2024-09-17 12:20:00,14.62,14.65,14.61,14.65,310839.0,13.3354,13.3628,13.3263,13.3628,310839.0
2024-09-17 12:25:00,14.65,14.68,14.64,14.66,157023.0,13.3628,13.3901,13.3537,13.3719,157023.0
2024-09-17 12:30:00,14.66,14.68,14.66,14.68,88681.0,13.3719,13.3901,13.3719,13.3901,88681.0
2024-09-17 12:35:00,14.68,14.68,14.65,14.65,99327.0,13.3901,13.3901,13.3628,13.3628,99327.0
2024-09-17 12:40:00,14.66,14.66,14.64,14.65,64133.0,13.3719,13.3719,13.3537,13.3628,64133.0
2024-09-17 12:45:00,14.65,14.66,14.62,14.64,143653.0,13.3628,13.3719,13.3354,13.3537,143653.0
2024-09-17 12:50:00,14.64,14.64,14.62,14.62,57178.0,13.3537,13.3537,13.3354,13.3354,57178.0
2024-09-17 12:55:00,14.63,14.64,14.61,14.63,120639.0,13.3445,13.3537,13.3263,13.3445,120639.0
2024-09-17 13:00:00,14.63,14.65,14.62,14.65,251555.0,13.3445,13.3628,13.3354,13.3628,251555.0
2024-09-17 13:05:00,14.65,14.65,14.64,14.65,15239.0,13.3628,13.3628,13.3537,13.3628,15239.0
2024-09-17 13:10:00,14.65,14.66,14.62,14.66,221966.0,13.3628,13.3719,13.3354,13.3719,221966.0
2024-09-17 13:15:00,14.66,14.66,14.64,14.64,70636.0,13.3719,13.3719,13.3537,13.3537,70636.0
2024-09-17 13:20:00,14.65,14.66,14.64,14.65,118035.0,13.3628,13.3719,13.3537,13.3628,118035.0
2024-09-17 13:25:00,14.65,14.66,14.64,14.65,111025.0,13.3628,13.3719,13.3537,13.3628,111025.0
2024-09-17 13:30:00,14.66,14.66,14.63,14.64,62595.0,13.3719,13.3719,13.3445,13.3537,62595.0
2024-09-17 13:35:00,14.64,14.65,14.63,14.64,46836.0,13.3537,13.3628,13.3445,13.3537,46836.0
2024-09-17 13:40:00,14.65,14.65,14.63,14.64,27021.0,13.3628,13.3628,13.3445,13.3537,27021.0
2024-09-17 13:45:00,14.63,14.65,14.63,14.65,51726.0,13.3445,13.3628,13.3445,13.3628,51726.0
2024-09-17 13:50:00,14.65,14.66,14.64,14.65,68298.0,13.3628,13.3719,13.3537,13.3628,68298.0
2024-09-17 13:55:00,14.65,14.69,14.65,14.69,185086.0,13.3628,13.3993,13.3628,13.3993,185086.0
2024-09-17 14:00:00,14.69,14.69,14.66,14.66,216711.0,13.3993,13.3993,13.3719,13.3719,216711.0
2024-09-17 14:05:00,14.67,14.69,14.66,14.69,177737.0,13.381,13.3993,13.3719,13.3993,177737.0
2024-09-17 14:10:00,14.68,14.69,14.67,14.69,88933.0,13.3901,13.3993,13.381,13.3993,88933.0
2024-09-17 14:15:00,14.69,14.7,14.68,14.7,90675.0,13.3993,13.4084,13.3901,13.4084,90675.0
2024-09-17 14:20:00,14.7,14.72,14.69,14.71,80475.0,13.4084,13.4266,13.3993,13.4175,80475.0
2024-09-17 14:25:00,14.71,14.72,14.69,14.7,193908.0,13.4175,13.4266,13.3993,13.4084,193908.0
2024-09-17 14:30:00,14.7,14.72,14.69,14.72,101468.0,13.4084,13.4266,13.3993,13.4266,101468.0
2024-09-17 14:35:00,14.72,14.72,14.7,14.71,129116.0,13.4266,13.4266,13.4084,13.4175,129116.0
2024-09-17 14:40:00,14.71,14.72,14.7,14.71,136263.0,13.4175,13.4266,13.4084,13.4175,136263.0
2024-09-17 14:45:00,14.7,14.71,14.69,14.7,99095.0,13.4084,13.4175,13.3993,13.4084,99095.0
2024-09-17 14:50:00,14.7,14.71,14.69,14.71,128314.0,13.4084,13.4175,13.3993,13.4175,128314.0
2024-09-17 14:55:00,14.71,14.72,14.7,14.71,80299.0,13.4175,13.4266,13.4084,13.4175,80299.0
2024-09-17 15:00:00,14.71,14.72,14.7,14.71,67540.0,13.4175,13.4266,13.4084,13.4175,67540.0
2024-09-17 15:05:00,14.7,14.71,14.69,14.7,109857.0,13.4084,13.4175,13.3993,13.4084,109857.0
2024-09-17 15:10:00,14.7,14.7,14.69,14.69,51959.0,13.4084,13.4084,13.3993,13.3993,51959.0
2024-09-17 15:15:00,14.7,14.72,14.7,14.71,194384.0,13.4084,13.4266,13.4084,13.4175,194384.0
2024-09-17 15:20:00,14.71,14.71,14.7,14.71,61238.0,13.4175,13.4175,13.4084,13.4175,61238.0
2024-09-17 15:25:00,14.71,14.74,14.7,14.73,121144.0,13.4175,13.4449,13.4084,13.4358,121144.0
2024-09-17 15:30:00,14.74,14.75,14.73,14.75,66511.0,13.4449,13.454,13.4358,13.454,66511.0
2024-09-17 15:35:00,14.75,14.75,14.71,14.73,177381.0,13.454,13.454,13.4175,13.4358,177381.0
2024-09-17 15:40:00,14.73,14.75,14.71,14.72,290970.0,13.4358,13.454,13.4175,13.4266,290970.0
2024-09-17 15:45:00,14.72,14.74,14.71,14.73,178539.0,13.4266,13.4449,13.4175,13.4358,178539.0
2024-09-17 15:50:00,14.74,14.74,14.71,14.71,241930.0,13.4449,13.4449,13.4175,13.4175,241930.0
2024-09-17 15:55:00,14.71,14.76,14.71,14.74,652055.0,13.4175,13.4631,13.4175,13.4449,652055.0
2024-09-18 09:30:00,14.66,14.75,14.66,14.75,141473.0,13.3719,13.454,13.3719,13.454,141473.0
2024-09-18 09:35:00,14.75,14.75,14.68,14.69,116774.0,13.454,13.454,13.3901,13.3993,116774.0
2024-09-18 09:40:00,14.69,14.69,14.63,14.64,119407.0,13.3993,13.3993,13.3445,13.3537,119407.0
2024-09-18 09:45:00,14.64,14.68,14.6,14.62,150781.0,13.3537,13.3901,13.3172,13.3354,150781.0
2024-09-18 09:50:00,14.62,14.62,14.57,14.58,508310.0,13.3354,13.3354,13.2898,13.2989,508310.0
2024-09-18 09:55:00,14.58,14.6,14.54,14.56,366978.0,13.2989,13.3172,13.2624,13.2807,366978.0
2024-09-18 10:00:00,14.55,14.58,14.55,14.57,143807.0,13.2716,13.2989,13.2716,13.2898,143807.0
2024-09-18 10:05:00,14.57,14.59,14.55,14.58,174884.0,13.2898,13.3081,13.2716,13.2989,174884.0
2024-09-18 10:10:00,14.58,14.6,14.54,14.55,440531.0,13.2989,13.3172,13.2624,13.2716,440531.0
2024-09-18 10:15:00,14.55,14.56,14.53,14.54,202556.0,13.2716,13.2807,13.2533,13.2624,202556.0
2024-09-18 10:20:00,14.54,14.54,14.52,14.53,136327.0,13.2624,13.2624,13.2442,13.2533,136327.0
2024-09-18 10:25:00,14.53,14.54,14.48,14.49,141450.0,13.2533,13.2624,13.2077,13.2168,141450.0
2024-09-18 10:30:00,14.49,14.53,14.48,14.52,156835.0,13.2168,13.2533,13.2077,13.2442,156835.0
2024-09-18 10:35:00,14.52,14.53,14.5,14.5,79440.0,13.2442,13.2533,13.226,13.226,79440.0
2024-09-18 10:40:00,14.51,14.51,14.49,14.5,154732.0,13.2351,13.2351,13.2168,13.226,154732.0
2024-09-18 10:45:00,14.51,14.53,14.49,14.5,138840.0,13.2351,13.2533,13.2168,13.226,138840.0
2024-09-18 10:50:00,14.5,14.51,14.48,14.51,59741.0,13.226,13.2351,13.2077,13.2351,59741.0
2024-09-18 10:55:00,14.51,14.52,14.49,14.5,91738.0,13.2351,13.2442,13.2168,13.226,91738.0
2024-09-18 11:00:00,14.5,14.51,14.49,14.5,47544.0,13.226,13.2351,13.2168,13.226,47544.0
2024-09-18 11:05:00,14.51,14.52,14.5,14.51,89434.0,13.2351,13.2442,13.226,13.2351,89434.0
2024-09-18 11:10:00,14.52,14.53,14.5,14.5,186302.0,13.2442,13.2533,13.226,13.226,186302.0
2024-09-18 11:15:00,14.51,14.52,14.5,14.52,105551.0,13.2351,13.2442,13.226,13.2442,105551.0
2024-09-18 11:20:00,14.51,14.53,14.51,14.52,156984.0,13.2351,13.2533,13.2351,13.2442,156984.0
2024-09-18 11:25:00,14.52,14.52,14.5,14.51,117838.0,13.2442,13.2442,13.226,13.2351,117838.0
2024-09-18 11:30:00,14.51,14.51,14.47,14.49,181429.0,13.2351,13.2351,13.1986,13.2168,181429.0
2024-09-18 11:35:00,14.49,14.49,14.45,14.45,192266.0,13.2168,13.2168,13.1804,13.1804,192266.0
2024-09-18 11:40:00,14.46,14.46,14.42,14.43,279469.0,13.1895,13.1895,13.153,13.1621,279469.0
2024-09-18 11:45:00,14.43,14.44,14.41,14.42,102989.0,13.1621,13.1712,13.1439,13.153,102989.0
2024-09-18 11:50:00,14.42,14.44,14.41,14.41,178624.0,13.153,13.1712,13.1439,13.1439,178624.0
2024-09-18 11:55:00,14.42,14.43,14.41,14.42,117776.0,13.153,13.1621,13.1439,13.153,117776.0
2024-09-18 12:00:00,14.42,14.44,14.41,14.43,221499.0,13.153,13.1712,13.1439,13.1621,221499.0
2024-09-18 12:05:00,14.43,14.46,14.42,14.44,214507.0,13.1621,13.1895,13.153,13.1712,214507.0
2024-09-18 12:10:00,14.45,14.46,14.43,14.46,106928.0,13.1804,13.1895,13.1621,13.1895,106928.0
2024-09-18 12:15:00,14.46,14.47,14.45,14.46,131351.0,13.1895,13.1986,13.1804,13.1895,131351.0
2024-09-18 12:20:00,14.46,14.51,14.44,14.5,408309.0,13.1895,13.2351,13.1712,13.226,408309.0
2024-09-18 12:25:00,14.5,14.53,14.5,14.51,179845.0,13.226,13.2533,13.226,13.2351,179845.0
2024-09-18 12:30:00,14.52,14.52,14.51,14.52,87598.0,13.2442,13.2442,13.2351,13.2442,87598.0
2024-09-18 12:35:00,14.52,14.53,14.51,14.53,45173.0,13.2442,13.2533,13.2351,13.2533,45173.0
2024-09-18 12:40:00,14.53,14.53,14.52,14.52,125818.0,13.2533,13.2533,13.2442,13.2442,125818.0
2024-09-18 12:45:00,14.52,14.53,14.51,14.52,192383.0,13.2442,13.2533,13.2351,13.2442,192383.0
2024-09-18 12:50:00,14.52,14.54,14.51,14.53,100076.0,13.2442,13.2624,13.2351,13.2533,100076.0
2024-09-18 12:55:00,14.54,14.55,14.52,14.53,99842.0,13.2624,13.2716,13.2442,13.2533,99842.0
2024-09-18 13:00:00,14.53,14.54,14.52,14.53,69214.0,13.2533,13.2624,13.2442,13.2533,69214.0
2024-09-18 13:05:00,14.54,14.54,14.52,14.53,32268.0,13.2624,13.2624,13.2442,13.2533,32268.0
2024-09-18 13:10:00,14.53,14.53,14.52,14.53,112898.0,13.2533,13.2533,13.2442,13.2533,112898.0
2024-09-18 13:15:00,14.53,14.54,14.52,14.54,51909.0,13.2533,13.2624,13.2442,13.2624,51909.0
2024-09-18 13:20:00,14.54,14.55,14.53,14.54,48551.0,13.2624,13.2716,13.2533,13.2624,48551.0
2024-09-18 13:25:00,14.55,14.55,14.53,14.54,79101.0,13.2716,13.2716,13.2533,13.2624,79101.0
2024-09-18 13:30:00,14.54,14.56,14.53,14.55,126063.0,13.2624,13.2807,13.2533,13.2716,126063.0
2024-09-18 13:35:00,14.55,14.56,14.52,14.53,135249.0,13.2716,13.2807,13.2442,13.2533,135249.0
2024-09-18 13:40:00,14.53,14.53,14.52,14.53,121625.0,13.2533,13.2533,13.2442,13.2533,121625.0
2024-09-18 13:45:00,14.53,14.54,14.51,14.51,158401.0,13.2533,13.2624,13.2351,13.2351,158401.0
2024-09-18 13:50:00,14.51,14.52,14.5,14.51,77938.0,13.2351,13.2442,13.226,13.2351,77938.0
2024-09-18 13:55:00,14.51,14.52,14.5,14.52,66173.0,13.2351,13.2442,13.226,13.2442,66173.0
2024-09-18 14:00:00,14.51,14.68,14.51,14.61,436914.0,13.2351,13.3901,13.2351,13.3263,436914.0
2024-09-18 14:05:00,14.61,14.63,14.6,14.61,146059.0,13.3263,13.3445,13.3172,13.3263,146059.0
2024-09-18 14:10:00,14.62,14.62,14.59,14.61,298438.0,13.3354,13.3354,13.3081,13.3263,298438.0
2024-09-18 14:15:00,14.61,14.66,14.6,14.65,254854.0,13.3263,13.3719,13.3172,13.3628,254854.0
2024-09-18 14:20:00,14.65,14.66,14.63,14.65,110716.0,13.3628,13.3719,13.3445,13.3628,110716.0
2024-09-18 14:25:00,14.64,14.67,14.62,14.66,127476.0,13.3537,13.381,13.3354,13.3719,127476.0
2024-09-18 14:30:00,14.66,14.7,14.64,14.69,189476.0,13.3719,13.4084,13.3537,13.3993,189476.0
2024-09-18 14:35:00,14.69,14.69,14.64,14.68,222793.0,13.3993,13.3993,13.3537,13.3901,222793.0
2024-09-18 14:40:00,14.68,14.68,14.61,14.63,124592.0,13.3901,13.3901,13.3263,13.3445,124592.0
2024-09-18 14:45:00,14.61,14.63,14.59,14.62,201594.0,13.3263,13.3445,13.3081,13.3354,201594.0
2024-09-18 14:50:00,14.62,14.64,14.61,14.63,147931.0,13.3354,13.3537,13.3263,13.3445,147931.0
2024-09-18 14:55:00,14.62,14.64,14.59,14.6,93965.0,13.3354,13.3537,13.3081,13.3172,93965.0
2024-09-18 15:00:00,14.6,14.6,14.56,14.58,290720.0,13.3172,13.3172,13.2807,13.2989,290720.0
2024-09-18 15:05:00,14.57,14.59,14.55,14.58,198367.0,13.2898,13.3081,13.2716,13.2989,198367.0
2024-09-18 15:10:00,14.57,14.62,14.57,14.62,121702.0,13.2898,13.3354,13.2898,13.3354,121702.0
2024-09-18 15:15:00,14.61,14.61,14.57,14.59,103083.0,13.3263,13.3263,13.2898,13.3081,103083.0
2024-09-18 15:20:00,14.59,14.59,14.55,14.58,236301.0,13.3081,13.3081,13.2716,13.2989,236301.0
2024-09-18 15:25:00,14.58,14.61,14.57,14.6,111767.0,13.2989,13.3263,13.2898,13.3172,111767.0
2024-09-18 15:30:00,14.6,14.62,14.55,14.57,310002.0,13.3172,13.3354,13.2716,13.2898,310002.0
2024-09-18 15:35:00,14.57,14.58,14.55,14.57,203611.0,13.2898,13.2989,13.2716,13.2898,203611.0
2024-09-18 15:40:00,14.57,14.58,14.53,14.54,235513.0,13.2898,13.2989,13.2533,13.2624,235513.0
2024-09-18 15:45:00,14.54,14.56,14.53,14.54,462269.0,13.2624,13.2807,13.2533,13.2624,462269.0
2024-09-18 15:50:00,14.54,14.58,14.53,14.57,395744.0,13.2624,13.2989,13.2533,13.2898,395744.0
2024-09-18 15:55:00,14.57,14.58,14.55,14.58,775714.0,13.2898,13.2989,13.2716,13.2989,775714.0
2024-09-19 09:30:00,14.77,14.81,14.69,14.71,307046.0,13.4722,13.5087,13.3993,13.4175,307046.0
2024-09-19 09:35:00,14.71,14.76,14.7,14.74,230423.0,13.4175,13.4631,13.4084,13.4449,230423.0
2024-09-19 09:40:00,14.74,14.75,14.68,14.69,144682.0,13.4449,13.454,13.3901,13.3993,144682.0
2024-09-19 09:45:00,14.69,14.7,14.66,14.68,310276.0,13.3993,13.4084,13.3719,13.3901,310276.0
2024-09-19 09:50:00,14.67,14.67,14.63,14.64,218619.0,13.381,13.381,13.3445,13.3537,218619.0
2024-09-19 09:55:00,14.64,14.69,14.64,14.69,273160.0,13.3537,13.3993,13.3537,13.3993,273160.0
2024-09-19 10:00:00,14.68,14.73,14.68,14.7,399082.0,13.3901,13.4358,13.3901,13.4084,399082.0
2024-09-19 10:05:00,14.7,14.73,14.69,14.7,243851.0,13.4084,13.4358,13.3993,13.4084,243851.0
2024-09-19 10:10:00,14.69,14.72,14.69,14.7,258434.0,13.3993,13.4266,13.3993,13.4084,258434.0
2024-09-19 10:15:00,14.69,14.7,14.65,14.68,282214.0,13.3993,13.4084,13.3628,13.3901,282214.0
2024-09-19 10:20:00,14.67,14.68,14.63,14.65,296566.0,13.381,13.3901,13.3445,13.3628,296566.0
2024-09-19 10:25:00,14.65,14.68,14.65,14.66,339171.0,13.3628,13.3901,13.3628,13.3719,339171.0
2024-09-19 10:30:00,14.65,14.66,14.62,14.64,162399.0,13.3628,13.3719,13.3354,13.3537,162399.0
2024-09-19 10:35:00,14.64,14.65,14.62,14.63,138464.0,13.3537,13.3628,13.3354,13.3445,138464.0
2024-09-19 10:40:00,14.63,14.63,14.59,14.6,283998.0,13.3445,13.3445,13.3081,13.3172,283998.0
2024-09-19 10:45:00,14.6,14.62,14.57,14.58,284640.0,13.3172,13.3354,13.2898,13.2989,284640.0
2024-09-19 10:50:00,14.58,14.61,14.57,14.6,207924.0,13.2989,13.3263,13.2898,13.3172,207924.0
2024-09-19 10:55:00,14.6,14.61,14.59,14.61,238184.0,13.3172,13.3263,13.3081,13.3263,238184.0
2024-09-19 11:00:00,14.61,14.63,14.59,14.62,236923.0,13.3263,13.3445,13.3081,13.3354,236923.0
2024-09-19 11:05:00,14.62,14.64,14.61,14.64,233909.0,13.3354,13.3537,13.3263,13.3537,233909.0
2024-09-19 11:10:00,14.64,14.64,14.61,14.63,133970.0,13.3537,13.3537,13.3263,13.3445,133970.0
2024-09-19 11:15:00,14.63,14.65,14.62,14.64,93687.0,13.3445,13.3628,13.3354,13.3537,93687.0
2024-09-19 11:20:00,14.64,14.64,14.62,14.63,96491.0,13.3537,13.3537,13.3354,13.3445,96491.0
2024-09-19 11:25:00,14.63,14.65,14.63,14.65,142244.0,13.3445,13.3628,13.3445,13.3628,142244.0
2024-09-19 11:30:00,14.65,14.65,14.62,14.65,161268.0,13.3628,13.3628,13.3354,13.3628,161268.0
2024-09-19 11:35:00,14.65,14.66,14.65,14.66,180133.0,13.3628,13.3719,13.3628,13.3719,180133.0
2024-09-19 11:40:00,14.65,14.66,14.65,14.66,50813.0,13.3628,13.3719,13.3628,13.3719,50813.0
2024-09-19 11:45:00,14.66,14.68,14.65,14.67,121647.0,13.3719,13.3901,13.3628,13.381,121647.0
2024-09-19 11:50:00,14.67,14.68,14.66,14.67,57580.0,13.381,13.3901,13.3719,13.381,57580.0
2024-09-19 11:55:00,14.67,14.67,14.65,14.67,63310.0,13.381,13.381,13.3628,13.381,63310.0
2024-09-19 12:00:00,14.67,14.67,14.65,14.67,152124.0,13.381,13.381,13.3628,13.381,152124.0
2024-09-19 12:05:00,14.67,14.68,14.66,14.68,68427.0,13.381,13.3901,13.3719,13.3901,68427.0
2024-09-19 12:10:00,14.68,14.69,14.67,14.68,169803.0,13.3901,13.3993,13.381,13.3901,169803.0
2024-09-19 12:15:00,14.68,14.71,14.67,14.7,155917.0,13.3901,13.4175,13.381,13.4084,155917.0
2024-09-19 12:20:00,14.7,14.71,14.7,14.71,59797.0,13.4084,13.4175,13.4084,13.4175,59797.0
2024-09-19 12:25:00,14.71,14.71,14.68,14.69,121429.0,13.4175,13.4175,13.3901,13.3993,121429.0
2024-09-19 12:30:00,14.69,14.7,14.68,14.69,67672.0,13.3993,13.4084,13.3901,13.3993,67672.0
2024-09-19 12:35:00,14.69,14.7,14.67,14.67,96980.0,13.3993,13.4084,13.381,13.381,96980.0
2024-09-19 12:40:00,14.67,14.68,14.67,14.67,24257.0,13.381,13.3901,13.381,13.381,24257.0
2024-09-19 12:45:00,14.67,14.68,14.66,14.68,131574.0,13.381,13.3901,13.3719,13.3901,131574.0
2024-09-19 12:50:00,14.67,14.68,14.67,14.68,81906.0,13.381,13.3901,13.381,13.3901,81906.0
2024-09-19 12:55:00,14.68,14.68,14.66,14.68,79547.0,13.3901,13.3901,13.3719,13.3901,79547.0
2024-09-19 13:00:00,14.68,14.68,14.67,14.67,77004.0,13.3901,13.3901,13.381,13.381,77004.0
2024-09-19 13:05:00,14.68,14.68,14.65,14.65,84631.0,13.3901,13.3901,13.3628,13.3628,84631.0
2024-09-19 13:10:00,14.66,14.67,14.65,14.67,58743.0,13.3719,13.381,13.3628,13.381,58743.0
2024-09-19 13:15:00,14.67,14.68,14.66,14.67,81239.0,13.381,13.3901,13.3719,13.381,81239.0
2024-09-19 13:20:00,14.67,14.68,14.65,14.67,112705.0,13.381,13.3901,13.3628,13.381,112705.0
2024-09-19 13:25:00,14.67,14.69,14.67,14.68,81079.0,13.381,13.3993,13.381,13.3901,81079.0
2024-09-19 13:30:00,14.68,14.7,14.67,14.7,87932.0,13.3901,13.4084,13.381,13.4084,87932.0
2024-09-19 13:35:00,14.69,14.7,14.67,14.69,90077.0,13.3993,13.4084,13.381,13.3993,90077.0
2024-09-19 13:40:00,14.68,14.68,14.67,14.68,114370.0,13.3901,13.3901,13.381,13.3901,114370.0
2024-09-19 13:45:00,14.68,14.69,14.68,14.69,39773.0,13.3901,13.3993,13.3901,13.3993,39773.0
2024-09-19 13:50:00,14.69,14.69,14.66,14.67,111647.0,13.3993,13.3993,13.3719,13.381,111647.0
2024-09-19 13:55:00,14.67,14.67,14.63,14.65,139197.0,13.381,13.381,13.3445,13.3628,139197.0
2024-09-19 14:00:00,14.65,14.65,14.62,14.63,97196.0,13.3628,13.3628,13.3354,13.3445,97196.0
2024-09-19 14:05:00,14.63,14.63,14.61,14.62,127332.0,13.3445,13.3445,13.3263,13.3354,127332.0
2024-09-19 14:10:00,14.62,14.62,14.6,14.61,120128.0,13.3354,13.3354,13.3172,13.3263,120128.0
2024-09-19 14:15:00,14.61,14.62,14.6,14.62,187196.0,13.3263,13.3354,13.3172,13.3354,187196.0
2024-09-19 14:20:00,14.62,14.64,14.61,14.64,133914.0,13.3354,13.3537,13.3263,13.3537,133914.0
2024-09-19 14:25:00,14.64,14.64,14.62,14.62,91499.0,13.3537,13.3537,13.3354,13.3354,91499.0
2024-09-19 14:30:00,14.63,14.63,14.62,14.63,19856.0,13.3445,13.3445,13.3354,13.3445,19856.0
2024-09-19 14:35:00,14.63,14.64,14.62,14.64,59323.0,13.3445,13.3537,13.3354,13.3537,59323.0
2024-09-19 14:40:00,14.64,14.64,14.62,14.63,17319.0,13.3537,13.3537,13.3354,13.3445,17319.0
2024-09-19 14:45:00,14.63,14.64,14.62,14.62,50610.0,13.3445,13.3537,13.3354,13.3354,50610.0
2024-09-19 14:50:00,14.63,14.65,14.62,14.65,73165.0,13.3445,13.3628,13.3354,13.3628,73165.0
2024-09-19 14:55:00,14.65,14.65,14.63,14.64,235003.0,13.3628,13.3628,13.3445,13.3537,235003.0
2024-09-19 15:00:00,14.63,14.64,14.63,14.64,28409.0,13.3445,13.3537,13.3445,13.3537,28409.0
2024-09-19 15:05:00,14.63,14.63,14.62,14.63,76908.0,13.3445,13.3445,13.3354,13.3445,76908.0
2024-09-19 15:10:00,14.63,14.63,14.61,14.62,67176.0,13.3445,13.3445,13.3263,13.3354,67176.0
2024-09-19 15:15:00,14.62,14.63,14.62,14.62,37243.0,13.3354,13.3445,13.3354,13.3354,37243.0
2024-09-19 15:20:00,14.63,14.63,14.61,14.63,76022.0,13.3445,13.3445,13.3263,13.3445,76022.0
2024-09-19 15:25:00,14.63,14.63,14.62,14.63,111881.0,13.3445,13.3445,13.3354,13.3445,111881.0
2024-09-19 15:30:00,14.63,14.66,14.62,14.64,167848.0,13.3445,13.3719,13.3354,13.3537,167848.0
2024-09-19 15:35:00,14.64,14.64,14.63,14.64,295053.0,13.3537,13.3537,13.3445,13.3537,295053.0
2024-09-19 15:40:00,14.64,14.65,14.63,14.65,92820.0,13.3537,13.3628,13.3445,13.3628,92820.0
2024-09-19 15:45:00,14.65,14.65,14.63,14.64,188903.0,13.3628,13.3628,13.3445,13.3537,188903.0
2024-09-19 15:50:00,14.64,14.65,14.62,14.63,269915.0,13.3537,13.3628,13.3354,13.3445,269915.0
2024-09-19 15:55:00,14.63,14.67,14.62,14.65,1024839.0,13.3445,13.381,13.3354,13.3628,1024839.0
2024-09-20 09:30:00,14.5,14.56,14.48,14.54,238678.0,13.226,13.2807,13.2077,13.2624,238678.0
2024-09-20 09:35:00,14.54,14.56,14.53,14.54,114969.0,13.2624,13.2807,13.2533,13.2624,114969.0
2024-09-20 09:40:00,14.54,14.55,14.49,14.5,95480.0,13.2624,13.2716,13.2168,13.226,95480.0
2024-09-20 09:45:00,14.49,14.5,14.44,14.45,154231.0,13.2168,13.226,13.1712,13.1804,154231.0
2024-09-20 09:50:00,14.44,14.47,14.43,14.46,242084.0,13.1712,13.1986,13.1621,13.1895,242084.0
2024-09-20 09:55:00,14.46,14.47,14.44,14.46,297970.0,13.1895,13.1986,13.1712,13.1895,297970.0
2024-09-20 10:00:00,14.46,14.49,14.44,14.47,342889.0,13.1895,13.2168,13.1712,13.1986,342889.0
2024-09-20 10:05:00,14.47,14.48,14.45,14.46,124010.0,13.1986,13.2077,13.1804,13.1895,124010.0
2024-09-20 10:10:00,14.46,14.47,14.44,14.44,162442.0,13.1895,13.1986,13.1712,13.1712,162442.0
2024-09-20 10:15:00,14.45,14.48,14.44,14.46,161275.0,13.1804,13.2077,13.1712,13.1895,161275.0
2024-09-20 10:20:00,14.46,14.49,14.45,14.48,87145.0,13.1895,13.2168,13.1804,13.2077,87145.0
2024-09-20 10:25:00,14.48,14.49,14.47,14.49,106130.0,13.2077,13.2168,13.1986,13.2168,106130.0
2024-09-20 10:30:00,14.49,14.5,14.48,14.48,31239.0,13.2168,13.226,13.2077,13.2077,31239.0
2024-09-20 10:35:00,14.49,14.49,14.46,14.48,66828.0,13.2168,13.2168,13.1895,13.2077,66828.0
2024-09-20 10:40:00,14.48,14.49,14.46,14.47,95886.0,13.2077,13.2168,13.1895,13.1986,95886.0
2024-09-20 10:45:00,14.46,14.48,14.46,14.48,30777.0,13.1895,13.2077,13.1895,13.2077,30777.0
2024-09-20 10:50:00,14.47,14.48,14.46,14.47,59669.0,13.1986,13.2077,13.1895,13.1986,59669.0
2024-09-20 10:55:00,14.46,14.47,14.44,14.45,108059.0,13.1895,13.1986,13.1712,13.1804,108059.0
2024-09-20 11:00:00,14.45,14.47,14.44,14.45,133090.0,13.1804,13.1986,13.1712,13.1804,133090.0
2024-09-20 11:05:00,14.45,14.47,14.44,14.45,136152.0,13.1804,13.1986,13.1712,13.1804,136152.0
2024-09-20 11:10:00,14.45,14.46,14.44,14.46,68470.0,13.1804,13.1895,13.1712,13.1895,68470.0
2024-09-20 11:15:00,14.46,14.47,14.45,14.46,56165.0,13.1895,13.1986,13.1804,13.1895,56165.0
2024-09-20 11:20:00,14.46,14.48,14.43,14.48,194189.0,13.1895,13.2077,13.1621,13.2077,194189.0
2024-09-20 11:25:00,14.48,14.48,14.46,14.46,87658.0,13.2077,13.2077,13.1895,13.1895,87658.0
2024-09-20 11:30:00,14.47,14.47,14.43,14.44,315895.0,13.1986,13.1986,13.1621,13.1712,315895.0
2024-09-20 11:35:00,14.44,14.47,14.44,14.46,163812.0,13.1712,13.1986,13.1712,13.1895,163812.0
2024-09-20 11:40:00,14.46,14.47,14.44,14.46,185180.0,13.1895,13.1986,13.1712,13.1895,185180.0
2024-09-20 11:45:00,14.46,14.48,14.45,14.47,148851.0,13.1895,13.2077,13.1804,13.1986,148851.0
2024-09-20 11:50:00,14.46,14.47,14.44,14.44,116541.0,13.1895,13.1986,13.1712,13.1712,116541.0
2024-09-20 11:55:00,14.45,14.45,14.43,14.44,174188.0,13.1804,13.1804,13.1621,13.1712,174188.0
2024-09-20 12:00:00,14.44,14.45,14.42,14.45,165141.0,13.1712,13.1804,13.153,13.1804,165141.0
2024-09-20 12:05:00,14.45,14.45,14.42,14.44,193092.0,13.1804,13.1804,13.153,13.1712,193092.0
2024-09-20 12:10:00,14.44,14.44,14.42,14.44,82298.0,13.1712,13.1712,13.153,13.1712,82298.0
2024-09-20 12:15:00,14.44,14.44,14.42,14.43,82348.0,13.1712,13.1712,13.153,13.1621,82348.0
2024-09-20 12:20:00,14.42,14.45,14.42,14.45,87746.0,13.153,13.1804,13.153,13.1804,87746.0
2024-09-20 12:25:00,14.44,14.45,14.43,14.44,59772.0,13.1712,13.1804,13.1621,13.1712,59772.0
2024-09-20 12:30:00,14.43,14.45,14.43,14.44,82064.0,13.1621,13.1804,13.1621,13.1712,82064.0
2024-09-20 12:35:00,14.45,14.46,14.44,14.45,101656.0,13.1804,13.1895,13.1712,13.1804,101656.0
2024-09-20 12:40:00,14.45,14.46,14.44,14.45,79608.0,13.1804,13.1895,13.1712,13.1804,79608.0
2024-09-20 12:45:00,14.45,14.46,14.45,14.46,54663.0,13.1804,13.1895,13.1804,13.1895,54663.0
2024-09-20 12:50:00,14.46,14.47,14.44,14.44,149680.0,13.1895,13.1986,13.1712,13.1712,149680.0
2024-09-20 12:55:00,14.45,14.45,14.43,14.45,99078.0,13.1804,13.1804,13.1621,13.1804,99078.0
2024-09-20 13:00:00,14.45,14.45,14.43,14.44,69808.0,13.1804,13.1804,13.1621,13.1712,69808.0
2024-09-20 13:05:00,14.44,14.44,14.42,14.43,91375.0,13.1712,13.1712,13.153,13.1621,91375.0
2024-09-20 13:10:00,14.43,14.49,14.42,14.46,709929.0,13.1621,13.2168,13.153,13.1895,709929.0
2024-09-20 13:15:00,14.46,14.46,14.43,14.45,96361.0,13.1895,13.1895,13.1621,13.1804,96361.0
2024-09-20 13:20:00,14.44,14.45,14.43,14.44,68162.0,13.1712,13.1804,13.1621,13.1712,68162.0
2024-09-20 13:25:00,14.44,14.45,14.43,14.45,58057.0,13.1712,13.1804,13.1621,13.1804,58057.0
2024-09-20 13:30:00,14.44,14.45,14.44,14.45,32686.0,13.1712,13.1804,13.1712,13.1804,32686.0
2024-09-20 13:35:00,14.45,14.45,14.42,14.42,102414.0,13.1804,13.1804,13.153,13.153,102414.0
2024-09-20 13:40:00,14.43,14.46,14.42,14.46,128567.0,13.1621,13.1895,13.153,13.1895,128567.0
2024-09-20 13:45:00,14.46,14.47,14.44,14.46,137482.0,13.1895,13.1986,13.1712,13.1895,137482.0
2024-09-20 13:50:00,14.46,14.46,14.44,14.46,91592.0,13.1895,13.1895,13.1712,13.1895,91592.0
2024-09-20 13:55:00,14.46,14.48,14.45,14.46,83355.0,13.1895,13.2077,13.1804,13.1895,83355.0
2024-09-20 14:00:00,14.46,14.47,14.45,14.46,81143.0,13.1895,13.1986,13.1804,13.1895,81143.0
2024-09-20 14:05:00,14.46,14.46,14.42,14.43,182817.0,13.1895,13.1895,13.153,13.1621,182817.0
2024-09-20 14:10:00,14.43,14.44,14.42,14.44,102387.0,13.1621,13.1712,13.153,13.1712,102387.0
2024-09-20 14:15:00,14.44,14.45,14.43,14.44,139981.0,13.1712,13.1804,13.1621,13.1712,139981.0
2024-09-20 14:20:00,14.44,14.45,14.43,14.45,29906.0,13.1712,13.1804,13.1621,13.1804,29906.0
2024-09-20 14:25:00,14.44,14.45,14.43,14.44,60242.0,13.1712,13.1804,13.1621,13.1712,60242.0
2024-09-20 14:30:00,14.44,14.45,14.43,14.45,60164.0,13.1712,13.1804,13.1621,13.1804,60164.0
2024-09-20 14:35:00,14.45,14.45,14.43,14.44,104906.0,13.1804,13.1804,13.1621,13.1712,104906.0
2024-09-20 14:40:00,14.44,14.44,14.43,14.44,24161.0,13.1712,13.1712,13.1621,13.1712,24161.0
2024-09-20 14:45:00,14.44,14.44,14.43,14.44,37956.0,13.1712,13.1712,13.1621,13.1712,37956.0
2024-09-20 14:50:00,14.44,14.46,14.44,14.46,66597.0,13.1712,13.1895,13.1712,13.1895,66597.0
2024-09-20 14:55:00,14.46,14.47,14.45,14.46,45399.0,13.1895,13.1986,13.1804,13.1895,45399.0
2024-09-20 15:00:00,14.47,14.49,14.46,14.46,216449.0,13.1986,13.2168,13.1895,13.1895,216449.0
2024-09-20 15:05:00,14.46,14.47,14.45,14.46,51061.0,13.1895,13.1986,13.1804,13.1895,51061.0
2024-09-20 15:10:00,14.46,14.47,14.45,14.45,111372.0,13.1895,13.1986,13.1804,13.1804,111372.0
2024-09-20 15:15:00,14.46,14.47,14.45,14.46,43001.0,13.1895,13.1986,13.1804,13.1895,43001.0
2024-09-20 15:20:00,14.46,14.48,14.46,14.48,120474.0,13.1895,13.2077,13.1895,13.2077,120474.0
2024-09-20 15:25:00,14.48,14.48,14.46,14.46,85243.0,13.2077,13.2077,13.1895,13.1895,85243.0
2024-09-20 15:30:00,14.46,14.47,14.43,14.45,165849.0,13.1895,13.1986,13.1621,13.1804,165849.0
2024-09-20 15:35:00,14.45,14.46,14.44,14.46,95626.0,13.1804,13.1895,13.1712,13.1895,95626.0
2024-09-20 15:40:00,14.45,14.46,14.44,14.45,47998.0,13.1804,13.1895,13.1712,13.1804,47998.0
2024-09-20 15:45:00,14.45,14.46,14.44,14.45,395399.0,13.1804,13.1895,13.1712,13.1804,395399.0
2024-09-20 15:50:00,14.45,14.45,14.43,14.44,663147.0,13.1804,13.1804,13.1621,13.1712,663147.0
2024-09-20 15:55:00,14.44,14.45,14.39,14.39,1296061.0,13.1712,13.1804,13.1256,13.1256,1296061.0
2024-09-23 09:30:00,14.47,14.51,14.44,14.5,285783.0,13.1986,13.2351,13.1712,13.226,285783.0
2024-09-23 09:35:00,14.5,14.56,14.5,14.56,222560.0,13.226,13.2807,13.226,13.2807,222560.0
2024-09-23 09:40:00,14.55,14.59,14.54,14.59,186873.0,13.2716,13.3081,13.2624,13.3081,186873.0
2024-09-23 09:45:00,14.59,14.61,14.52,14.6,535495.0,13.3081,13.3263,13.2442,13.3172,535495.0
2024-09-23 09:50:00,14.6,14.67,14.59,14.66,602821.0,13.3172,13.381,13.3081,13.3719,602821.0
2024-09-23 09:55:00,14.66,14.67,14.6,14.62,302376.0,13.3719,13.381,13.3172,13.3354,302376.0
2024-09-23 10:00:00,14.63,14.64,14.59,14.6,250550.0,13.3445,13.3537,13.3081,13.3172,250550.0
2024-09-23 10:05:00,14.59,14.6,14.56,14.58,94083.0,13.3081,13.3172,13.2807,13.2989,94083.0
2024-09-23 10:10:00,14.58,14.58,14.56,14.57,106294.0,13.2989,13.2989,13.2807,13.2898,106294.0
2024-09-23 10:15:00,14.57,14.6,14.56,14.6,113944.0,13.2898,13.3172,13.2807,13.3172,113944.0
2024-09-23 10:20:00,14.6,14.61,14.58,14.61,210913.0,13.3172,13.3263,13.2989,13.3263,210913.0
2024-09-23 10:25:00,14.6,14.62,14.59,14.61,174195.0,13.3172,13.3354,13.3081,13.3263,174195.0
2024-09-23 10:30:00,14.61,14.62,14.59,14.6,62445.0,13.3263,13.3354,13.3081,13.3172,62445.0
2024-09-23 10:35:00,14.6,14.63,14.58,14.63,329277.0,13.3172,13.3445,13.2989,13.3445,329277.0
2024-09-23 10:40:00,14.63,14.63,14.6,14.62,136316.0,13.3445,13.3445,13.3172,13.3354,136316.0
2024-09-23 10:45:00,14.63,14.64,14.61,14.62,94778.0,13.3445,13.3537,13.3263,13.3354,94778.0
2024-09-23 10:50:00,14.62,14.64,14.62,14.62,164971.0,13.3354,13.3537,13.3354,13.3354,164971.0
2024-09-23 10:55:00,14.63,14.65,14.62,14.63,86557.0,13.3445,13.3628,13.3354,13.3445,86557.0
2024-09-23 11:00:00,14.63,14.63,14.6,14.61,74573.0,13.3445,13.3445,13.3172,13.3263,74573.0
2024-09-23 11:05:00,14.61,14.61,14.57,14.58,189690.0,13.3263,13.3263,13.2898,13.2989,189690.0
2024-09-23 11:10:00,14.58,14.6,14.57,14.59,99858.0,13.2989,13.3172,13.2898,13.3081,99858.0
2024-09-23 11:15:00,14.59,14.59,14.57,14.58,23094.0,13.3081,13.3081,13.2898,13.2989,23094.0
2024-09-23 11:20:00,14.58,14.59,14.57,14.58,153083.0,13.2989,13.3081,13.2898,13.2989,153083.0
2024-09-23 11:25:00,14.57,14.58,14.55,14.56,145527.0,13.2898,13.2989,13.2716,13.2807,145527.0
2024-09-23 11:30:00,14.56,14.56,14.53,14.53,153271.0,13.2807,13.2807,13.2533,13.2533,153271.0
2024-09-23 11:35:00,14.54,14.56,14.53,14.56,66312.0,13.2624,13.2807,13.2533,13.2807,66312.0
2024-09-23 11:40:00,14.56,14.57,14.55,14.57,59436.0,13.2807,13.2898,13.2716,13.2898,59436.0
2024-09-23 11:45:00,14.57,14.57,14.55,14.55,116266.0,13.2898,13.2898,13.2716,13.2716,116266.0
2024-09-23 11:50:00,14.55,14.57,14.55,14.57,62948.0,13.2716,13.2898,13.2716,13.2898,62948.0
2024-09-23 11:55:00,14.57,14.57,14.53,14.54,126520.0,13.2898,13.2898,13.2533,13.2624,126520.0
2024-09-23 12:00:00,14.54,14.55,14.53,14.54,92909.0,13.2624,13.2716,13.2533,13.2624,92909.0
2024-09-23 12:05:00,14.54,14.55,14.52,14.53,90442.0,13.2624,13.2716,13.2442,13.2533,90442.0
2024-09-23 12:10:00,14.53,14.53,14.49,14.5,112423.0,13.2533,13.2533,13.2168,13.226,112423.0
2024-09-23 12:15:00,14.5,14.52,14.49,14.5,106025.0,13.226,13.2442,13.2168,13.226,106025.0
2024-09-23 12:20:00,14.5,14.51,14.49,14.51,121367.0,13.226,13.2351,13.2168,13.2351,121367.0
2024-09-23 12:25:00,14.51,14.51,14.49,14.5,66716.0,13.2351,13.2351,13.2168,13.226,66716.0
2024-09-23 12:30:00,14.5,14.5,14.48,14.49,94776.0,13.226,13.226,13.2077,13.2168,94776.0
2024-09-23 12:35:00,14.49,14.51,14.49,14.51,94376.0,13.2168,13.2351,13.2168,13.2351,94376.0
2024-09-23 12:40:00,14.51,14.52,14.51,14.51,46320.0,13.2351,13.2442,13.2351,13.2351,46320.0
2024-09-23 12:45:00,14.51,14.53,14.51,14.53,94835.0,13.2351,13.2533,13.2351,13.2533,94835.0
2024-09-23 12:50:00,14.53,14.55,14.52,14.54,130872.0,13.2533,13.2716,13.2442,13.2624,130872.0
2024-09-23 12:55:00,14.54,14.55,14.54,14.54,34280.0,13.2624,13.2716,13.2624,13.2624,34280.0
2024-09-23 13:00:00,14.55,14.55,14.53,14.54,34473.0,13.2716,13.2716,13.2533,13.2624,34473.0
2024-09-23 13:05:00,14.54,14.55,14.53,14.55,28421.0,13.2624,13.2716,13.2533,13.2716,28421.0
2024-09-23 13:10:00,14.55,14.56,14.54,14.56,47806.0,13.2716,13.2807,13.2624,13.2807,47806.0
2024-09-23 13:15:00,14.56,14.56,14.55,14.56,7252.0,13.2807,13.2807,13.2716,13.2807,7252.0
2024-09-23 13:20:00,14.56,14.57,14.55,14.57,61152.0,13.2807,13.2898,13.2716,13.2898,61152.0
2024-09-23 13:25:00,14.57,14.57,14.55,14.56,74341.0,13.2898,13.2898,13.2716,13.2807,74341.0
2024-09-23 13:30:00,14.56,14.57,14.55,14.57,62424.0,13.2807,13.2898,13.2716,13.2898,62424.0
2024-09-23 13:35:00,14.57,14.58,14.56,14.56,67413.0,13.2898,13.2989,13.2807,13.2807,67413.0
2024-09-23 13:40:00,14.57,14.57,14.56,14.57,21846.0,13.2898,13.2898,13.2807,13.2898,21846.0
2024-09-23 13:45:00,14.57,14.57,14.56,14.57,48677.0,13.2898,13.2898,13.2807,13.2898,48677.0
2024-09-23 13:50:00,14.57,14.57,14.55,14.55,51468.0,13.2898,13.2898,13.2716,13.2716,51468.0
2024-09-23 13:55:00,14.56,14.58,14.55,14.58,92892.0,13.2807,13.2989,13.2716,13.2989,92892.0
2024-09-23 14:00:00,14.58,14.58,14.56,14.56,50626.0,13.2989,13.2989,13.2807,13.2807,50626.0
2024-09-23 14:05:00,14.56,14.57,14.56,14.57,5727.0,13.2807,13.2898,13.2807,13.2898,5727.0
2024-09-23 14:10:00,14.57,14.57,14.56,14.57,39135.0,13.2898,13.2898,13.2807,13.2898,39135.0
2024-09-23 14:15:00,14.57,14.57,14.56,14.57,39291.0,13.2898,13.2898,13.2807,13.2898,39291.0
2024-09-23 14:20:00,14.57,14.57,14.55,14.57,101708.0,13.2898,13.2898,13.2716,13.2898,101708.0
2024-09-23 14:25:00,14.56,14.57,14.56,14.57,42128.0,13.2807,13.2898,13.2807,13.2898,42128.0
2024-09-23 14:30:00,14.56,14.57,14.56,14.56,40532.0,13.2807,13.2898,13.2807,13.2807,40532.0
2024-09-23 14:35:00,14.57,14.58,14.56,14.57,71199.0,13.2898,13.2989,13.2807,13.2898,71199.0
2024-09-23 14:40:00,14.58,14.58,14.54,14.54,190308.0,13.2989,13.2989,13.2624,13.2624,190308.0
2024-09-23 14:45:00,14.54,14.56,14.53,14.54,78521.0,13.2624,13.2807,13.2533,13.2624,78521.0
2024-09-23 14:50:00,14.54,14.55,14.54,14.54,41719.0,13.2624,13.2716,13.2624,13.2624,41719.0
2024-09-23 14:55:00,14.54,14.55,14.54,14.55,71505.0,13.2624,13.2716,13.2624,13.2716,71505.0
2024-09-23 15:00:00,14.55,14.56,14.53,14.54,92458.0,13.2716,13.2807,13.2533,13.2624,92458.0
2024-09-23 15:05:00,14.54,14.55,14.53,14.54,37034.0,13.2624,13.2716,13.2533,13.2624,37034.0
2024-09-23 15:10:00,14.54,14.56,14.54,14.56,55206.0,13.2624,13.2807,13.2624,13.2807,55206.0
2024-09-23 15:15:00,14.56,14.56,14.55,14.55,52692.0,13.2807,13.2807,13.2716,13.2716,52692.0
2024-09-23 15:20:00,14.55,14.55,14.54,14.55,122591.0,13.2716,13.2716,13.2624,13.2716,122591.0
2024-09-23 15:25:00,14.54,14.55,14.54,14.55,55175.0,13.2624,13.2716,13.2624,13.2716,55175.0
2024-09-23 15:30:00,14.54,14.55,14.53,14.54,196045.0,13.2624,13.2716,13.2533,13.2624,196045.0
2024-09-23 15:35:00,14.54,14.55,14.54,14.55,80882.0,13.2624,13.2716,13.2624,13.2716,80882.0
2024-09-23 15:40:00,14.54,14.55,14.53,14.54,220079.0,13.2624,13.2716,13.2533,13.2624,220079.0
2024-09-23 15:45:00,14.54,14.56,14.53,14.56,149903.0,13.2624,13.2807,13.2533,13.2807,149903.0
2024-09-23 15:50:00,14.56,14.57,14.55,14.57,177863.0,13.2807,13.2898,13.2716,13.2898,177863.0
2024-09-23 15:55:00,14.57,14.58,14.55,14.57,783869.0,13.2898,13.2989,13.2716,13.2898,783869.0
2024-09-24 09:30:00,14.91,15.01,14.9,14.96,954897.0,13.5999,13.6912,13.5908,13.6455,954897.0
2024-09-24 09:35:00,14.96,15.0,14.95,14.98,284983.0,13.6455,13.682,13.6364,13.6638,284983.0
2024-09-24 09:40:00,14.97,15.0,14.95,14.96,253223.0,13.6547,13.682,13.6364,13.6455,253223.0
2024-09-24 09:45:00,14.95,14.95,14.89,14.9,146429.0,13.6364,13.6364,13.5817,13.5908,146429.0
2024-09-24 09:50:00,14.89,14.9,14.86,14.89,164019.0,13.5817,13.5908,13.5543,13.5817,164019.0
2024-09-24 09:55:00,14.89,14.89,14.85,14.85,98294.0,13.5817,13.5817,13.5452,13.5452,98294.0
2024-09-24 10:00:00,14.86,14.87,14.83,14.87,164822.0,13.5543,13.5635,13.527,13.5635,164822.0
2024-09-24 10:05:00,14.87,14.88,14.84,14.88,137124.0,13.5635,13.5726,13.5361,13.5726,137124.0
2024-09-24 10:10:00,14.88,14.89,14.87,14.88,83107.0,13.5726,13.5817,13.5635,13.5726,83107.0
2024-09-24 10:15:00,14.87,14.88,14.84,14.86,139714.0,13.5635,13.5726,13.5361,13.5543,139714.0
2024-09-24 10:20:00,14.86,14.86,14.84,14.85,161031.0,13.5543,13.5543,13.5361,13.5452,161031.0
2024-09-24 10:25:00,14.85,14.88,14.83,14.88,176090.0,13.5452,13.5726,13.527,13.5726,176090.0
2024-09-24 10:30:00,14.88,14.88,14.84,14.84,341163.0,13.5726,13.5726,13.5361,13.5361,341163.0
2024-09-24 10:35:00,14.85,14.87,14.82,14.87,260231.0,13.5452,13.5635,13.5178,13.5635,260231.0
2024-09-24 10:40:00,14.87,14.87,14.84,14.86,105251.0,13.5635,13.5635,13.5361,13.5543,105251.0
2024-09-24 10:45:00,14.86,14.87,14.85,14.86,129967.0,13.5543,13.5635,13.5452,13.5543,129967.0
2024-09-24 10:50:00,14.86,14.88,14.85,14.88,265830.0,13.5543,13.5726,13.5452,13.5726,265830.0
2024-09-24 10:55:00,14.87,14.88,14.86,14.88,215829.0,13.5635,13.5726,13.5543,13.5726,215829.0
2024-09-24 11:00:00,14.87,14.89,14.86,14.87,354257.0,13.5635,13.5817,13.5543,13.5635,354257.0
2024-09-24 11:05:00,14.87,14.9,14.86,14.9,157404.0,13.5635,13.5908,13.5543,13.5908,157404.0
2024-09-24 11:10:00,14.9,14.91,14.88,14.89,257623.0,13.5908,13.5999,13.5726,13.5817,257623.0
2024-09-24 11:15:00,14.89,14.89,14.87,14.89,239568.0,13.5817,13.5817,13.5635,13.5817,239568.0
2024-09-24 11:20:00,14.88,14.89,14.87,14.89,180879.0,13.5726,13.5817,13.5635,13.5817,180879.0
2024-09-24 11:25:00,14.89,14.89,14.87,14.88,224668.0,13.5817,13.5817,13.5635,13.5726,224668.0
2024-09-24 11:30:00,14.88,14.89,14.87,14.88,142225.0,13.5726,13.5817,13.5635,13.5726,142225.0
2024-09-24 11:35:00,14.88,14.88,14.87,14.88,45970.0,13.5726,13.5726,13.5635,13.5726,45970.0
2024-09-24 11:40:00,14.88,14.89,14.85,14.86,199246.0,13.5726,13.5817,13.5452,13.5543,199246.0
2024-09-24 11:45:00,14.86,14.87,14.84,14.87,249726.0,13.5543,13.5635,13.5361,13.5635,249726.0
2024-09-24 11:50:00,14.87,14.87,14.85,14.86,85832.0,13.5635,13.5635,13.5452,13.5543,85832.0
2024-09-24 11:55:00,14.87,14.87,14.86,14.87,49077.0,13.5635,13.5635,13.5543,13.5635,49077.0
2024-09-24 12:00:00,14.87,14.87,14.83,14.84,85126.0,13.5635,13.5635,13.527,13.5361,85126.0
2024-09-24 12:05:00,14.84,14.86,14.83,14.86,89212.0,13.5361,13.5543,13.527,13.5543,89212.0
2024-09-24 12:10:00,14.86,14.86,14.84,14.86,69270.0,13.5543,13.5543,13.5361,13.5543,69270.0
2024-09-24 12:15:00,14.85,14.86,14.84,14.85,102424.0,13.5452,13.5543,13.5361,13.5452,102424.0
2024-09-24 12:20:00,14.86,14.86,14.84,14.85,26885.0,13.5543,13.5543,13.5361,13.5452,26885.0
2024-09-24 12:25:00,14.85,14.85,14.82,14.82,55780.0,13.5452,13.5452,13.5178,13.5178,55780.0
2024-09-24 12:30:00,14.82,14.83,14.8,14.83,122730.0,13.5178,13.527,13.4996,13.527,122730.0
2024-09-24 12:35:00,14.82,14.83,14.82,14.83,31773.0,13.5178,13.527,13.5178,13.527,31773.0
2024-09-24 12:40:00,14.82,14.84,14.82,14.84,47382.0,13.5178,13.5361,13.5178,13.5361,47382.0
2024-09-24 12:45:00,14.84,14.85,14.83,14.85,69806.0,13.5361,13.5452,13.527,13.5452,69806.0
2024-09-24 12:50:00,14.85,14.86,14.84,14.86,31542.0,13.5452,13.5543,13.5361,13.5543,31542.0
2024-09-24 12:55:00,14.86,14.86,14.83,14.85,84145.0,13.5543,13.5543,13.527,13.5452,84145.0
2024-09-24 13:00:00,14.84,14.84,14.82,14.83,43930.0,13.5361,13.5361,13.5178,13.527,43930.0
2024-09-24 13:05:00,14.82,14.84,14.81,14.82,79474.0,13.5178,13.5361,13.5087,13.5178,79474.0
2024-09-24 13:10:00,14.83,14.83,14.81,14.83,86439.0,13.527,13.527,13.5087,13.527,86439.0
2024-09-24 13:15:00,14.83,14.84,14.82,14.83,103705.0,13.527,13.5361,13.5178,13.527,103705.0
2024-09-24 13:20:00,14.82,14.83,14.8,14.82,87480.0,13.5178,13.527,13.4996,13.5178,87480.0
2024-09-24 13:25:00,14.82,14.82,14.8,14.81,81267.0,13.5178,13.5178,13.4996,13.5087,81267.0
2024-09-24 13:30:00,14.8,14.82,14.8,14.82,52880.0,13.4996,13.5178,13.4996,13.5178,52880.0
2024-09-24 13:35:00,14.82,14.82,14.79,14.79,61648.0,13.5178,13.5178,13.4905,13.4905,61648.0
2024-09-24 13:40:00,14.79,14.81,14.79,14.81,118609.0,13.4905,13.5087,13.4905,13.5087,118609.0
2024-09-24 13:45:00,14.81,14.81,14.79,14.79,156115.0,13.5087,13.5087,13.4905,13.4905,156115.0
2024-09-24 13:50:00,14.79,14.8,14.78,14.8,86536.0,13.4905,13.4996,13.4814,13.4996,86536.0
2024-09-24 13:55:00,14.79,14.81,14.79,14.81,204009.0,13.4905,13.5087,13.4905,13.5087,204009.0
2024-09-24 14:00:00,14.81,14.81,14.8,14.81,30221.0,13.5087,13.5087,13.4996,13.5087,30221.0
2024-09-24 14:05:00,14.81,14.82,14.8,14.82,33418.0,13.5087,13.5178,13.4996,13.5178,33418.0
2024-09-24 14:10:00,14.82,14.83,14.8,14.82,153809.0,13.5178,13.527,13.4996,13.5178,153809.0
2024-09-24 14:15:00,14.82,14.82,14.8,14.81,34723.0,13.5178,13.5178,13.4996,13.5087,34723.0
2024-09-24 14:20:00,14.81,14.83,14.8,14.83,69797.0,13.5087,13.527,13.4996,13.527,69797.0
2024-09-24 14:25:00,14.83,14.84,14.82,14.84,54278.0,13.527,13.5361,13.5178,13.5361,54278.0
2024-09-24 14:30:00,14.84,14.84,14.81,14.83,66858.0,13.5361,13.5361,13.5087,13.527,66858.0
2024-09-24 14:35:00,14.83,14.83,14.82,14.83,43498.0,13.527,13.527,13.5178,13.527,43498.0
2024-09-24 14:40:00,14.83,14.83,14.82,14.82,43646.0,13.527,13.527,13.5178,13.5178,43646.0
2024-09-24 14:45:00,14.82,14.84,14.82,14.83,72649.0,13.5178,13.5361,13.5178,13.527,72649.0
2024-09-24 14:50:00,14.84,14.84,14.83,14.84,24689.0,13.5361,13.5361,13.527,13.5361,24689.0
2024-09-24 14:55:00,14.84,14.86,14.84,14.86,60741.0,13.5361,13.5543,13.5361,13.5543,60741.0
2024-09-24 15:00:00,14.86,14.89,14.85,14.89,181790.0,13.5543,13.5817,13.5452,13.5817,181790.0
2024-09-24 15:05:00,14.89,14.89,14.87,14.89,97825.0,13.5817,13.5817,13.5635,13.5817,97825.0
2024-09-24 15:10:00,14.89,14.89,14.86,14.87,186911.0,13.5817,13.5817,13.5543,13.5635,186911.0
2024-09-24 15:15:00,14.88,14.88,14.86,14.87,119415.0,13.5726,13.5726,13.5543,13.5635,119415.0
2024-09-24 15:20:00,14.86,14.87,14.85,14.86,353278.0,13.5543,13.5635,13.5452,13.5543,353278.0
2024-09-24 15:25:00,14.86,14.88,14.85,14.88,128024.0,13.5543,13.5726,13.5452,13.5726,128024.0
2024-09-24 15:30:00,14.88,14.88,14.85,14.87,349665.0,13.5726,13.5726,13.5452,13.5635,349665.0
2024-09-24 15:35:00,14.86,14.87,14.86,14.87,84978.0,13.5543,13.5635,13.5543,13.5635,84978.0
2024-09-24 15:40:00,14.87,14.87,14.85,14.86,228967.0,13.5635,13.5635,13.5452,13.5543,228967.0
2024-09-24 15:45:00,14.86,14.87,14.85,14.86,557685.0,13.5543,13.5635,13.5452,13.5543,557685.0
2024-09-24 15:50:00,14.86,14.87,14.84,14.84,314948.0,13.5543,13.5635,13.5361,13.5361,314948.0
2024-09-24 15:55:00,14.85,14.87,14.83,14.85,838158.0,13.5452,13.5635,13.527,13.5452,838158.0
2024-09-25 09:30:00,14.92,14.95,14.86,14.92,278543.0,13.6091,13.6364,13.5543,13.6091,278543.0
2024-09-25 09:35:00,14.93,14.93,14.91,14.92,55705.0,13.6182,13.6182,13.5999,13.6091,55705.0
2024-09-25 09:40:00,14.91,14.93,14.9,14.92,138031.0,13.5999,13.6182,13.5908,13.6091,138031.0
2024-09-25 09:45:00,14.93,14.95,14.88,14.95,241280.0,13.6182,13.6364,13.5726,13.6364,241280.0
2024-09-25 09:50:00,14.95,14.95,14.9,14.91,235355.0,13.6364,13.6364,13.5908,13.5999,235355.0
2024-09-25 09:55:00,14.91,14.92,14.89,14.9,163820.0,13.5999,13.6091,13.5817,13.5908,163820.0
2024-09-25 10:00:00,14.91,14.96,14.9,14.96,194010.0,13.5999,13.6455,13.5908,13.6455,194010.0
2024-09-25 10:05:00,14.96,14.99,14.95,14.99,96473.0,13.6455,13.6729,13.6364,13.6729,96473.0
2024-09-25 10:10:00,14.99,14.99,14.96,14.98,136520.0,13.6729,13.6729,13.6455,13.6638,136520.0
2024-09-25 10:15:00,14.98,14.99,14.95,14.96,132403.0,13.6638,13.6729,13.6364,13.6455,132403.0
2024-09-25 10:20:00,14.96,14.96,14.91,14.93,228796.0,13.6455,13.6455,13.5999,13.6182,228796.0
2024-09-25 10:25:00,14.93,14.94,14.92,14.93,180936.0,13.6182,13.6273,13.6091,13.6182,180936.0
2024-09-25 10:30:00,14.93,14.96,14.92,14.93,171156.0,13.6182,13.6455,13.6091,13.6182,171156.0
2024-09-25 10:35:00,14.93,14.97,14.93,14.96,144507.0,13.6182,13.6547,13.6182,13.6455,144507.0
2024-09-25 10:40:00,14.96,15.0,14.96,14.98,211963.0,13.6455,13.682,13.6455,13.6638,211963.0
2024-09-25 10:45:00,14.97,15.02,14.96,15.02,270703.0,13.6547,13.7003,13.6455,13.7003,270703.0
2024-09-25 10:50:00,15.02,15.02,14.97,14.97,157793.0,13.7003,13.7003,13.6547,13.6547,157793.0
2024-09-25 10:55:00,14.97,14.98,14.95,14.95,151577.0,13.6547,13.6638,13.6364,13.6364,151577.0
2024-09-25 11:00:00,14.95,15.02,14.95,15.01,241253.0,13.6364,13.7003,13.6364,13.6912,241253.0
2024-09-25 11:05:00,15.01,15.02,15.0,15.02,169383.0,13.6912,13.7003,13.682,13.7003,169383.0
2024-09-25 11:10:00,15.02,15.03,15.01,15.03,237215.0,13.7003,13.7094,13.6912,13.7094,237215.0
2024-09-25 11:15:00,15.03,15.03,14.98,15.0,318584.0,13.7094,13.7094,13.6638,13.682,318584.0
2024-09-25 11:20:00,15.0,15.01,14.99,15.0,173445.0,13.682,13.6912,13.6729,13.682,173445.0
2024-09-25 11:25:00,15.0,15.0,14.98,14.99,241053.0,13.682,13.682,13.6638,13.6729,241053.0
2024-09-25 11:30:00,15.0,15.0,14.97,14.98,237986.0,13.682,13.682,13.6547,13.6638,237986.0
2024-09-25 11:35:00,14.97,15.01,14.97,15.01,165817.0,13.6547,13.6912,13.6547,13.6912,165817.0
2024-09-25 11:40:00,15.01,15.01,14.96,14.97,149591.0,13.6912,13.6912,13.6455,13.6547,149591.0
2024-09-25 11:45:00,14.97,15.0,14.97,15.0,135126.0,13.6547,13.682,13.6547,13.682,135126.0
2024-09-25 11:50:00,15.0,15.02,14.99,15.02,90279.0,13.682,13.7003,13.6729,13.7003,90279.0
2024-09-25 11:55:00,15.01,15.03,14.99,15.02,259860.0,13.6912,13.7094,13.6729,13.7003,259860.0
2024-09-25 12:00:00,15.02,15.02,14.99,15.01,166627.0,13.7003,13.7003,13.6729,13.6912,166627.0
2024-09-25 12:05:00,15.01,15.04,15.0,15.04,206268.0,13.6912,13.7185,13.682,13.7185,206268.0
2024-09-25 12:10:00,15.04,15.04,15.01,15.01,148524.0,13.7185,13.7185,13.6912,13.6912,148524.0
2024-09-25 12:15:00,15.02,15.03,15.0,15.01,157212.0,13.7003,13.7094,13.682,13.6912,157212.0
2024-09-25 12:20:00,15.01,15.01,14.98,15.0,103815.0,13.6912,13.6912,13.6638,13.682,103815.0
2024-09-25 12:25:00,15.0,15.01,14.98,14.99,91112.0,13.682,13.6912,13.6638,13.6729,91112.0
2024-09-25 12:30:00,14.98,14.99,14.97,14.99,93459.0,13.6638,13.6729,13.6547,13.6729,93459.0
2024-09-25 12:35:00,14.99,15.0,14.97,14.98,127126.0,13.6729,13.682,13.6547,13.6638,127126.0
2024-09-25 12:40:00,14.99,14.99,14.95,14.96,76245.0,13.6729,13.6729,13.6364,13.6455,76245.0
2024-09-25 12:45:00,14.95,14.96,14.93,14.96,97663.0,13.6364,13.6455,13.6182,13.6455,97663.0
2024-09-25 12:50:00,14.96,14.96,14.93,14.93,80413.0,13.6455,13.6455,13.6182,13.6182,80413.0
2024-09-25 12:55:00,14.94,14.94,14.92,14.92,84547.0,13.6273,13.6273,13.6091,13.6091,84547.0
2024-09-25 13:00:00,14.93,14.93,14.9,14.92,97364.0,13.6182,13.6182,13.5908,13.6091,97364.0
2024-09-25 13:05:00,14.92,14.92,14.88,14.89,158561.0,13.6091,13.6091,13.5726,13.5817,158561.0
2024-09-25 13:10:00,14.88,14.89,14.87,14.89,115421.0,13.5726,13.5817,13.5635,13.5817,115421.0
2024-09-25 13:15:00,14.89,14.9,14.88,14.9,92658.0,13.5817,13.5908,13.5726,13.5908,92658.0
2024-09-25 13:20:00,14.9,14.9,14.87,14.89,84775.0,13.5908,13.5908,13.5635,13.5817,84775.0
2024-09-25 13:25:00,14.88,14.89,14.86,14.87,74523.0,13.5726,13.5817,13.5543,13.5635,74523.0
2024-09-25 13:30:00,14.87,14.88,14.84,14.85,130143.0,13.5635,13.5726,13.5361,13.5452,130143.0
2024-09-25 13:35:00,14.85,14.87,14.83,14.86,179163.0,13.5452,13.5635,13.527,13.5543,179163.0
2024-09-25 13:40:00,14.86,14.87,14.85,14.87,77693.0,13.5543,13.5635,13.5452,13.5635,77693.0
2024-09-25 13:45:00,14.87,14.88,14.86,14.88,80190.0,13.5635,13.5726,13.5543,13.5726,80190.0
2024-09-25 13:50:00,14.88,14.89,14.87,14.89,49714.0,13.5726,13.5817,13.5635,13.5817,49714.0
2024-09-25 13:55:00,14.88,14.89,14.87,14.88,53855.0,13.5726,13.5817,13.5635,13.5726,53855.0
2024-09-25 14:00:00,14.88,14.9,14.87,14.9,89895.0,13.5726,13.5908,13.5635,13.5908,89895.0
2024-09-25 14:05:00,14.9,14.9,14.88,14.89,76102.0,13.5908,13.5908,13.5726,13.5817,76102.0
2024-09-25 14:10:00,14.89,14.89,14.87,14.89,90851.0,13.5817,13.5817,13.5635,13.5817,90851.0
2024-09-25 14:15:00,14.89,14.89,14.87,14.88,66498.0,13.5817,13.5817,13.5635,13.5726,66498.0
2024-09-25 14:20:00,14.87,14.89,14.87,14.89,75194.0,13.5635,13.5817,13.5635,13.5817,75194.0
2024-09-25 14:25:00,14.89,14.89,14.87,14.89,74016.0,13.5817,13.5817,13.5635,13.5817,74016.0
2024-09-25 14:30:00,14.89,14.9,14.87,14.88,105731.0,13.5817,13.5908,13.5635,13.5726,105731.0
2024-09-25 14:35:00,14.89,14.89,14.87,14.88,50817.0,13.5817,13.5817,13.5635,13.5726,50817.0
2024-09-25 14:40:00,14.88,14.88,14.85,14.86,76002.0,13.5726,13.5726,13.5452,13.5543,76002.0
2024-09-25 14:45:00,14.87,14.87,14.85,14.87,71518.0,13.5635,13.5635,13.5452,13.5635,71518.0
2024-09-25 14:50:00,14.87,14.87,14.86,14.87,20805.0,13.5635,13.5635,13.5543,13.5635,20805.0
2024-09-25 14:55:00,14.87,14.87,14.85,14.86,76180.0,13.5635,13.5635,13.5452,13.5543,76180.0
2024-09-25 15:00:00,14.86,14.86,14.84,14.85,28165.0,13.5543,13.5543,13.5361,13.5452,28165.0
2024-09-25 15:05:00,14.85,14.86,14.84,14.86,86078.0,13.5452,13.5543,13.5361,13.5543,86078.0
2024-09-25 15:10:00,14.86,14.86,14.84,14.85,39850.0,13.5543,13.5543,13.5361,13.5452,39850.0
2024-09-25 15:15:00,14.85,14.85,14.83,14.84,46686.0,13.5452,13.5452,13.527,13.5361,46686.0
2024-09-25 15:20:00,14.84,14.84,14.83,14.84,49793.0,13.5361,13.5361,13.527,13.5361,49793.0
2024-09-25 15:25:00,14.84,14.86,14.82,14.85,293873.0,13.5361,13.5543,13.5178,13.5452,293873.0
2024-09-25 15:30:00,14.85,14.85,14.83,14.85,64368.0,13.5452,13.5452,13.527,13.5452,64368.0
2024-09-25 15:35:00,14.85,14.85,14.82,14.84,149815.0,13.5452,13.5452,13.5178,13.5361,149815.0
2024-09-25 15:40:00,14.84,14.84,14.83,14.84,85118.0,13.5361,13.5361,13.527,13.5361,85118.0
2024-09-25 15:45:00,14.84,14.85,14.83,14.85,166455.0,13.5361,13.5452,13.527,13.5452,166455.0
2024-09-25 15:50:00,14.85,14.85,14.82,14.83,414096.0,13.5452,13.5452,13.5178,13.527,414096.0
2024-09-25 15:55:00,14.83,14.86,14.82,14.86,712072.0,13.527,13.5543,13.5178,13.5543,712072.0
2024-09-26 09:30:00,14.68,14.71,14.62,14.7,578309.0,13.3901,13.4175,13.3354,13.4084,578309.0
2024-09-26 09:35:00,14.7,14.7,14.65,14.65,154441.0,13.4084,13.4084,13.3628,13.3628,154441.0
2024-09-26 09:40:00,14.66,14.72,14.65,14.69,203069.0,13.3719,13.4266,13.3628,13.3993,203069.0
2024-09-26 09:45:00,14.69,14.7,14.63,14.65,140186.0,13.3993,13.4084,13.3445,13.3628,140186.0
2024-09-26 09:50:00,14.66,14.66,14.58,14.6,260286.0,13.3719,13.3719,13.2989,13.3172,260286.0
2024-09-26 09:55:00,14.6,14.6,14.57,14.58,114615.0,13.3172,13.3172,13.2898,13.2989,114615.0
2024-09-26 10:00:00,14.59,14.62,14.54,14.57,340042.0,13.3081,13.3354,13.2624,13.2898,340042.0
2024-09-26 10:05:00,14.57,14.6,14.55,14.59,261461.0,13.2898,13.3172,13.2716,13.3081,261461.0
2024-09-26 10:10:00,14.6,14.63,14.59,14.62,145851.0,13.3172,13.3445,13.3081,13.3354,145851.0
2024-09-26 10:15:00,14.62,14.63,14.61,14.62,88173.0,13.3354,13.3445,13.3263,13.3354,88173.0
2024-09-26 10:20:00,14.61,14.63,14.6,14.63,148338.0,13.3263,13.3445,13.3172,13.3445,148338.0
2024-09-26 10:25:00,14.63,14.65,14.62,14.65,164939.0,13.3445,13.3628,13.3354,13.3628,164939.0
2024-09-26 10:30:00,14.64,14.66,14.6,14.61,317856.0,13.3537,13.3719,13.3172,13.3263,317856.0
2024-09-26 10:35:00,14.6,14.61,14.56,14.58,403533.0,13.3172,13.3263,13.2807,13.2989,403533.0
2024-09-26 10:40:00,14.58,14.6,14.56,14.6,500358.0,13.2989,13.3172,13.2807,13.3172,500358.0
2024-09-26 10:45:00,14.6,14.62,14.59,14.62,81144.0,13.3172,13.3354,13.3081,13.3354,81144.0
2024-09-26 10:50:00,14.62,14.63,14.59,14.62,261088.0,13.3354,13.3445,13.3081,13.3354,261088.0
2024-09-26 10:55:00,14.62,14.62,14.59,14.59,142001.0,13.3354,13.3354,13.3081,13.3081,142001.0
2024-09-26 11:00:00,14.59,14.59,14.55,14.59,160035.0,13.3081,13.3081,13.2716,13.3081,160035.0
2024-09-26 11:05:00,14.59,14.61,14.57,14.6,167555.0,13.3081,13.3263,13.2898,13.3172,167555.0
2024-09-26 11:10:00,14.6,14.61,14.57,14.58,134908.0,13.3172,13.3263,13.2898,13.2989,134908.0
2024-09-26 11:15:00,14.58,14.59,14.56,14.58,112656.0,13.2989,13.3081,13.2807,13.2989,112656.0
2024-09-26 11:20:00,14.58,14.6,14.57,14.6,151701.0,13.2989,13.3172,13.2898,13.3172,151701.0
2024-09-26 11:25:00,14.6,14.6,14.58,14.6,189929.0,13.3172,13.3172,13.2989,13.3172,189929.0
2024-09-26 11:30:00,14.6,14.61,14.59,14.6,109007.0,13.3172,13.3263,13.3081,13.3172,109007.0
2024-09-26 11:35:00,14.61,14.61,14.59,14.61,157693.0,13.3263,13.3263,13.3081,13.3263,157693.0
2024-09-26 11:40:00,14.61,14.63,14.6,14.62,131388.0,13.3263,13.3445,13.3172,13.3354,131388.0
2024-09-26 11:45:00,14.62,14.62,14.59,14.61,117038.0,13.3354,13.3354,13.3081,13.3263,117038.0
2024-09-26 11:50:00,14.61,14.63,14.6,14.62,104795.0,13.3263,13.3445,13.3172,13.3354,104795.0
2024-09-26 11:55:00,14.62,14.63,14.61,14.62,105463.0,13.3354,13.3445,13.3263,13.3354,105463.0
2024-09-26 12:00:00,14.62,14.62,14.6,14.6,85092.0,13.3354,13.3354,13.3172,13.3172,85092.0
2024-09-26 12:05:00,14.61,14.62,14.59,14.6,163617.0,13.3263,13.3354,13.3081,13.3172,163617.0
2024-09-26 12:10:00,14.6,14.61,14.59,14.6,85186.0,13.3172,13.3263,13.3081,13.3172,85186.0
2024-09-26 12:15:00,14.6,14.61,14.59,14.61,102119.0,13.3172,13.3263,13.3081,13.3263,102119.0
2024-09-26 12:20:00,14.61,14.61,14.59,14.6,46201.0,13.3263,13.3263,13.3081,13.3172,46201.0
2024-09-26 12:25:00,14.6,14.61,14.59,14.61,131630.0,13.3172,13.3263,13.3081,13.3263,131630.0
2024-09-26 12:30:00,14.61,14.61,14.59,14.61,64460.0,13.3263,13.3263,13.3081,13.3263,64460.0
2024-09-26 12:35:00,14.61,14.61,14.59,14.61,128033.0,13.3263,13.3263,13.3081,13.3263,128033.0
2024-09-26 12:40:00,14.61,14.63,14.61,14.63,75860.0,13.3263,13.3445,13.3263,13.3445,75860.0
2024-09-26 12:45:00,14.63,14.65,14.62,14.64,167316.0,13.3445,13.3628,13.3354,13.3537,167316.0
2024-09-26 12:50:00,14.64,14.64,14.62,14.63,55651.0,13.3537,13.3537,13.3354,13.3445,55651.0
2024-09-26 12:55:00,14.63,14.64,14.62,14.64,67576.0,13.3445,13.3537,13.3354,13.3537,67576.0
2024-09-26 13:00:00,14.63,14.66,14.63,14.66,201473.0,13.3445,13.3719,13.3445,13.3719,201473.0
2024-09-26 13:05:00,14.66,14.67,14.65,14.66,122893.0,13.3719,13.381,13.3628,13.3719,122893.0
2024-09-26 13:10:00,14.66,14.68,14.65,14.67,180646.0,13.3719,13.3901,13.3628,13.381,180646.0
2024-09-26 13:15:00,14.66,14.67,14.61,14.61,183796.0,13.3719,13.381,13.3263,13.3263,183796.0
2024-09-26 13:20:00,14.62,14.62,14.6,14.62,167877.0,13.3354,13.3354,13.3172,13.3354,167877.0
2024-09-26 13:25:00,14.62,14.62,14.6,14.61,62420.0,13.3354,13.3354,13.3172,13.3263,62420.0
2024-09-26 13:30:00,14.61,14.64,14.6,14.63,133188.0,13.3263,13.3537,13.3172,13.3445,133188.0
2024-09-26 13:35:00,14.63,14.63,14.6,14.61,61800.0,13.3445,13.3445,13.3172,13.3263,61800.0
2024-09-26 13:40:00,14.61,14.62,14.59,14.62,85103.0,13.3263,13.3354,13.3081,13.3354,85103.0
2024-09-26 13:45:00,14.62,14.62,14.61,14.62,48820.0,13.3354,13.3354,13.3263,13.3354,48820.0
2024-09-26 13:50:00,14.62,14.63,14.61,14.62,55764.0,13.3354,13.3445,13.3263,13.3354,55764.0
2024-09-26 13:55:00,14.63,14.64,14.61,14.62,129041.0,13.3445,13.3537,13.3263,13.3354,129041.0
2024-09-26 14:00:00,14.62,14.64,14.61,14.64,67910.0,13.3354,13.3537,13.3263,13.3537,67910.0
2024-09-26 14:05:00,14.64,14.64,14.61,14.62,106477.0,13.3537,13.3537,13.3263,13.3354,106477.0
2024-09-26 14:10:00,14.62,14.63,14.61,14.63,58542.0,13.3354,13.3445,13.3263,13.3445,58542.0
2024-09-26 14:15:00,14.63,14.64,14.61,14.64,137368.0,13.3445,13.3537,13.3263,13.3537,137368.0
2024-09-26 14:20:00,14.64,14.64,14.62,14.64,112846.0,13.3537,13.3537,13.3354,13.3537,112846.0
2024-09-26 14:25:00,14.63,14.66,14.63,14.65,102923.0,13.3445,13.3719,13.3445,13.3628,102923.0
2024-09-26 14:30:00,14.66,14.66,14.64,14.64,164665.0,13.3719,13.3719,13.3537,13.3537,164665.0
2024-09-26 14:35:00,14.65,14.65,14.63,14.65,85721.0,13.3628,13.3628,13.3445,13.3628,85721.0
2024-09-26 14:40:00,14.65,14.65,14.63,14.64,143129.0,13.3628,13.3628,13.3445,13.3537,143129.0
2024-09-26 14:45:00,14.64,14.65,14.63,14.64,223993.0,13.3537,13.3628,13.3445,13.3537,223993.0
2024-09-26 14:50:00,14.64,14.64,14.61,14.61,158933.0,13.3537,13.3537,13.3263,13.3263,158933.0
2024-09-26 14:55:00,14.61,14.63,14.61,14.63,121515.0,13.3263,13.3445,13.3263,13.3445,121515.0
2024-09-26 15:00:00,14.62,14.63,14.6,14.61,154227.0,13.3354,13.3445,13.3172,13.3263,154227.0
2024-09-26 15:05:00,14.62,14.62,14.59,14.59,179583.0,13.3354,13.3354,13.3081,13.3081,179583.0
2024-09-26 15:10:00,14.59,14.6,14.56,14.57,416716.0,13.3081,13.3172,13.2807,13.2898,416716.0
2024-09-26 15:15:00,14.57,14.57,14.53,14.54,125527.0,13.2898,13.2898,13.2533,13.2624,125527.0
2024-09-26 15:20:00,14.54,14.55,14.52,14.54,213789.0,13.2624,13.2716,13.2442,13.2624,213789.0
2024-09-26 15:25:00,14.54,14.54,14.51,14.53,210848.0,13.2624,13.2624,13.2351,13.2533,210848.0
2024-09-26 15:30:00,14.53,14.54,14.52,14.54,318888.0,13.2533,13.2624,13.2442,13.2624,318888.0
2024-09-26 15:35:00,14.54,14.54,14.52,14.53,166241.0,13.2624,13.2624,13.2442,13.2533,166241.0
2024-09-26 15:40:00,14.53,14.53,14.5,14.53,522595.0,13.2533,13.2533,13.226,13.2533,522595.0
2024-09-26 15:45:00,14.53,14.53,14.5,14.51,585138.0,13.2533,13.2533,13.226,13.2351,585138.0
2024-09-26 15:50:00,14.51,14.52,14.51,14.52,456189.0,13.2351,13.2442,13.2351,13.2442,456189.0
2024-09-26 15:55:00,14.52,14.56,14.51,14.54,1195222.0,13.2442,13.2807,13.2351,13.2624,1195222.0
2024-09-27 09:30:00,14.52,14.63,14.52,14.6,515782.0,13.2442,13.3445,13.2442,13.3172,515782.0
2024-09-27 09:35:00,14.59,14.61,14.56,14.57,354612.0,13.3081,13.3263,13.2807,13.2898,354612.0
2024-09-27 09:40:00,14.57,14.6,14.54,14.54,161500.0,13.2898,13.3172,13.2624,13.2624,161500.0
2024-09-27 09:45:00,14.54,14.57,14.53,14.56,118127.0,13.2624,13.2898,13.2533,13.2807,118127.0
2024-09-27 09:50:00,14.56,14.58,14.55,14.57,150314.0,13.2807,13.2989,13.2716,13.2898,150314.0
2024-09-27 09:55:00,14.58,14.59,14.56,14.59,69598.0,13.2989,13.3081,13.2807,13.3081,69598.0
2024-09-27 10:00:00,14.58,14.59,14.56,14.57,191726.0,13.2989,13.3081,13.2807,13.2898,191726.0
2024-09-27 10:05:00,14.57,14.59,14.56,14.59,108163.0,13.2898,13.3081,13.2807,13.3081,108163.0
2024-09-27 10:10:00,14.59,14.61,14.58,14.61,171184.0,13.3081,13.3263,13.2989,13.3263,171184.0
2024-09-27 10:15:00,14.6,14.63,14.6,14.62,91584.0,13.3172,13.3445,13.3172,13.3354,91584.0
2024-09-27 10:20:00,14.63,14.63,14.6,14.61,169886.0,13.3445,13.3445,13.3172,13.3263,169886.0
2024-09-27 10:25:00,14.61,14.64,14.6,14.62,155748.0,13.3263,13.3537,13.3172,13.3354,155748.0
2024-09-27 10:30:00,14.63,14.64,14.62,14.64,100341.0,13.3445,13.3537,13.3354,13.3537,100341.0
2024-09-27 10:35:00,14.63,14.64,14.61,14.62,106282.0,13.3445,13.3537,13.3263,13.3354,106282.0
2024-09-27 10:40:00,14.62,14.64,14.6,14.64,70182.0,13.3354,13.3537,13.3172,13.3537,70182.0
2024-09-27 10:45:00,14.64,14.64,14.63,14.64,97842.0,13.3537,13.3537,13.3445,13.3537,97842.0
2024-09-27 10:50:00,14.64,14.64,14.63,14.64,163180.0,13.3537,13.3537,13.3445,13.3537,163180.0
2024-09-27 10:55:00,14.64,14.64,14.61,14.61,105835.0,13.3537,13.3537,13.3263,13.3263,105835.0
2024-09-27 11:00:00,14.61,14.62,14.6,14.61,82130.0,13.3263,13.3354,13.3172,13.3263,82130.0
2024-09-27 11:05:00,14.61,14.61,14.58,14.58,98654.0,13.3263,13.3263,13.2989,13.2989,98654.0
2024-09-27 11:10:00,14.59,14.61,14.58,14.6,108464.0,13.3081,13.3263,13.2989,13.3172,108464.0
2024-09-27 11:15:00,14.61,14.61,14.58,14.59,72126.0,13.3263,13.3263,13.2989,13.3081,72126.0
2024-09-27 11:20:00,14.59,14.6,14.58,14.59,100791.0,13.3081,13.3172,13.2989,13.3081,100791.0
2024-09-27 11:25:00,14.59,14.59,14.58,14.58,34858.0,13.3081,13.3081,13.2989,13.2989,34858.0
2024-09-27 11:30:00,14.58,14.59,14.57,14.58,88383.0,13.2989,13.3081,13.2898,13.2989,88383.0
2024-09-27 11:35:00,14.57,14.58,14.56,14.56,25294.0,13.2898,13.2989,13.2807,13.2807,25294.0
2024-09-27 11:40:00,14.56,14.57,14.55,14.56,96095.0,13.2807,13.2898,13.2716,13.2807,96095.0
2024-09-27 11:45:00,14.57,14.61,14.56,14.59,157999.0,13.2898,13.3263,13.2807,13.3081,157999.0
2024-09-27 11:50:00,14.6,14.6,14.57,14.58,103029.0,13.3172,13.3172,13.2898,13.2989,103029.0
2024-09-27 11:55:00,14.59,14.59,14.57,14.57,65031.0,13.3081,13.3081,13.2898,13.2898,65031.0
2024-09-27 12:00:00,14.58,14.58,14.56,14.56,82448.0,13.2989,13.2989,13.2807,13.2807,82448.0
2024-09-27 12:05:00,14.57,14.59,14.56,14.58,173087.0,13.2898,13.3081,13.2807,13.2989,173087.0
2024-09-27 12:10:00,14.57,14.6,14.57,14.6,170308.0,13.2898,13.3172,13.2898,13.3172,170308.0
2024-09-27 12:15:00,14.59,14.62,14.59,14.61,207480.0,13.3081,13.3354,13.3081,13.3263,207480.0
2024-09-27 12:20:00,14.61,14.62,14.6,14.61,110324.0,13.3263,13.3354,13.3172,13.3263,110324.0
2024-09-27 12:25:00,14.6,14.61,14.58,14.61,175967.0,13.3172,13.3263,13.2989,13.3263,175967.0
2024-09-27 12:30:00,14.61,14.61,14.59,14.6,192232.0,13.3263,13.3263,13.3081,13.3172,192232.0
2024-09-27 12:35:00,14.6,14.61,14.6,14.61,149555.0,13.3172,13.3263,13.3172,13.3263,149555.0
2024-09-27 12:40:00,14.6,14.61,14.59,14.61,70085.0,13.3172,13.3263,13.3081,13.3263,70085.0
2024-09-27 12:45:00,14.61,14.61,14.6,14.6,34737.0,13.3263,13.3263,13.3172,13.3172,34737.0
2024-09-27 12:50:00,14.6,14.61,14.59,14.61,102057.0,13.3172,13.3263,13.3081,13.3263,102057.0
2024-09-27 12:55:00,14.61,14.62,14.6,14.61,121149.0,13.3263,13.3354,13.3172,13.3263,121149.0
2024-09-27 13:00:00,14.6,14.61,14.6,14.61,25453.0,13.3172,13.3263,13.3172,13.3263,25453.0
2024-09-27 13:05:00,14.6,14.61,14.59,14.59,67026.0,13.3172,13.3263,13.3081,13.3081,67026.0
2024-09-27 13:10:00,14.6,14.6,14.58,14.58,48020.0,13.3172,13.3172,13.2989,13.2989,48020.0
2024-09-27 13:15:00,14.58,14.59,14.57,14.58,82547.0,13.2989,13.3081,13.2898,13.2989,82547.0
2024-09-27 13:20:00,14.57,14.58,14.55,14.55,48190.0,13.2898,13.2989,13.2716,13.2716,48190.0
2024-09-27 13:25:00,14.55,14.56,14.54,14.56,127328.0,13.2716,13.2807,13.2624,13.2807,127328.0
2024-09-27 13:30:00,14.56,14.56,14.54,14.54,70156.0,13.2807,13.2807,13.2624,13.2624,70156.0
2024-09-27 13:35:00,14.54,14.55,14.52,14.52,85603.0,13.2624,13.2716,13.2442,13.2442,85603.0
2024-09-27 13:40:00,14.52,14.53,14.51,14.53,168627.0,13.2442,13.2533,13.2351,13.2533,168627.0
2024-09-27 13:45:00,14.53,14.54,14.52,14.54,61825.0,13.2533,13.2624,13.2442,13.2624,61825.0
2024-09-27 13:50:00,14.54,14.54,14.53,14.54,97536.0,13.2624,13.2624,13.2533,13.2624,97536.0
2024-09-27 13:55:00,14.53,14.57,14.53,14.57,228409.0,13.2533,13.2898,13.2533,13.2898,228409.0
2024-09-27 14:00:00,14.56,14.6,14.56,14.6,257166.0,13.2807,13.3172,13.2807,13.3172,257166.0
2024-09-27 14:05:00,14.61,14.61,14.58,14.59,159391.0,13.3263,13.3263,13.2989,13.3081,159391.0
2024-09-27 14:10:00,14.6,14.6,14.58,14.59,82396.0,13.3172,13.3172,13.2989,13.3081,82396.0
2024-09-27 14:15:00,14.6,14.61,14.57,14.58,534085.0,13.3172,13.3263,13.2898,13.2989,534085.0
2024-09-27 14:20:00,14.58,14.6,14.57,14.59,153172.0,13.2989,13.3172,13.2898,13.3081,153172.0
2024-09-27 14:25:00,14.58,14.59,14.56,14.57,111094.0,13.2989,13.3081,13.2807,13.2898,111094.0
2024-09-27 14:30:00,14.57,14.58,14.55,14.57,180110.0,13.2898,13.2989,13.2716,13.2898,180110.0
2024-09-27 14:35:00,14.57,14.59,14.56,14.57,190977.0,13.2898,13.3081,13.2807,13.2898,190977.0
2024-09-27 14:40:00,14.58,14.58,14.56,14.57,245061.0,13.2989,13.2989,13.2807,13.2898,245061.0
2024-09-27 14:45:00,14.57,14.57,14.56,14.57,23018.0,13.2898,13.2898,13.2807,13.2898,23018.0
2024-09-27 14:50:00,14.56,14.57,14.55,14.56,65938.0,13.2807,13.2898,13.2716,13.2807,65938.0
2024-09-27 14:55:00,14.56,14.56,14.55,14.55,46381.0,13.2807,13.2807,13.2716,13.2716,46381.0
2024-09-27 15:00:00,14.56,14.56,14.54,14.54,320247.0,13.2807,13.2807,13.2624,13.2624,320247.0
2024-09-27 15:05:00,14.54,14.55,14.53,14.53,90051.0,13.2624,13.2716,13.2533,13.2533,90051.0
2024-09-27 15:10:00,14.53,14.55,14.53,14.54,168628.0,13.2533,13.2716,13.2533,13.2624,168628.0
2024-09-27 15:15:00,14.54,14.55,14.54,14.54,37970.0,13.2624,13.2716,13.2624,13.2624,37970.0
2024-09-27 15:20:00,14.54,14.55,14.54,14.54,125534.0,13.2624,13.2716,13.2624,13.2624,125534.0
2024-09-27 15:25:00,14.54,14.55,14.52,14.54,586661.0,13.2624,13.2716,13.2442,13.2624,586661.0
2024-09-27 15:30:00,14.54,14.54,14.52,14.54,283908.0,13.2624,13.2624,13.2442,13.2624,283908.0
2024-09-27 15:35:00,14.54,14.56,14.53,14.54,303457.0,13.2624,13.2807,13.2533,13.2624,303457.0
2024-09-27 15:40:00,14.54,14.55,14.53,14.54,187856.0,13.2624,13.2716,13.2533,13.2624,187856.0
2024-09-27 15:45:00,14.54,14.56,14.53,14.54,298669.0,13.2624,13.2807,13.2533,13.2624,298669.0
2024-09-27 15:50:00,14.55,14.56,14.54,14.56,411338.0,13.2716,13.2807,13.2624,13.2807,411338.0
2024-09-27 15:55:00,14.56,14.58,14.55,14.58,1149464.0,13.2807,13.2989,13.2716,13.2989,1149464.0
2024-09-30 09:30:00,14.53,14.55,14.42,14.42,338362.0,13.2533,13.2716,13.153,13.153,338362.0
2024-09-30 09:35:00,14.43,14.43,14.36,14.39,313447.0,13.1621,13.1621,13.0983,13.1256,313447.0
2024-09-30 09:40:00,14.39,14.4,14.37,14.37,65463.0,13.1256,13.1348,13.1074,13.1074,65463.0
2024-09-30 09:45:00,14.38,14.41,14.37,14.38,142026.0,13.1165,13.1439,13.1074,13.1165,142026.0
2024-09-30 09:50:00,14.38,14.38,14.33,14.35,293859.0,13.1165,13.1165,13.0709,13.0891,293859.0
2024-09-30 09:55:00,14.35,14.36,14.33,14.34,106537.0,13.0891,13.0983,13.0709,13.08,106537.0
2024-09-30 10:00:00,14.33,14.36,14.33,14.36,141458.0,13.0709,13.0983,13.0709,13.0983,141458.0
2024-09-30 10:05:00,14.36,14.4,14.35,14.39,138638.0,13.0983,13.1348,13.0891,13.1256,138638.0
2024-09-30 10:10:00,14.38,14.39,14.37,14.39,87274.0,13.1165,13.1256,13.1074,13.1256,87274.0
2024-09-30 10:15:00,14.39,14.41,14.38,14.4,88943.0,13.1256,13.1439,13.1165,13.1348,88943.0
2024-09-30 10:20:00,14.4,14.42,14.39,14.39,307358.0,13.1348,13.153,13.1256,13.1256,307358.0
2024-09-30 10:25:00,14.4,14.4,14.36,14.37,120217.0,13.1348,13.1348,13.0983,13.1074,120217.0
2024-09-30 10:30:00,14.38,14.4,14.37,14.4,125075.0,13.1165,13.1348,13.1074,13.1348,125075.0
2024-09-30 10:35:00,14.4,14.42,14.39,14.42,209148.0,13.1348,13.153,13.1256,13.153,209148.0
2024-09-30 10:40:00,14.42,14.45,14.41,14.45,123470.0,13.153,13.1804,13.1439,13.1804,123470.0
2024-09-30 10:45:00,14.45,14.48,14.44,14.47,129322.0,13.1804,13.2077,13.1712,13.1986,129322.0
2024-09-30 10:50:00,14.48,14.48,14.45,14.48,116397.0,13.2077,13.2077,13.1804,13.2077,116397.0
2024-09-30 10:55:00,14.48,14.48,14.45,14.46,117362.0,13.2077,13.2077,13.1804,13.1895,117362.0
2024-09-30 11:00:00,14.46,14.47,14.45,14.46,70972.0,13.1895,13.1986,13.1804,13.1895,70972.0
2024-09-30 11:05:00,14.46,14.48,14.45,14.48,85345.0,13.1895,13.2077,13.1804,13.2077,85345.0
2024-09-30 11:10:00,14.48,14.48,14.46,14.46,34922.0,13.2077,13.2077,13.1895,13.1895,34922.0
2024-09-30 11:15:00,14.46,14.47,14.45,14.46,64861.0,13.1895,13.1986,13.1804,13.1895,64861.0
2024-09-30 11:20:00,14.47,14.47,14.43,14.44,155300.0,13.1986,13.1986,13.1621,13.1712,155300.0
2024-09-30 11:25:00,14.44,14.44,14.42,14.43,67619.0,13.1712,13.1712,13.153,13.1621,67619.0
2024-09-30 11:30:00,14.43,14.43,14.41,14.43,128197.0,13.1621,13.1621,13.1439,13.1621,128197.0
2024-09-30 11:35:00,14.43,14.44,14.42,14.42,134377.0,13.1621,13.1712,13.153,13.153,134377.0
2024-09-30 11:40:00,14.42,14.42,14.4,14.41,97382.0,13.153,13.153,13.1348,13.1439,97382.0
2024-09-30 11:45:00,14.42,14.43,14.4,14.41,194095.0,13.153,13.1621,13.1348,13.1439,194095.0
2024-09-30 11:50:00,14.41,14.41,14.39,14.4,62859.0,13.1439,13.1439,13.1256,13.1348,62859.0
2024-09-30 11:55:00,14.4,14.4,14.39,14.4,54469.0,13.1348,13.1348,13.1256,13.1348,54469.0
2024-09-30 12:00:00,14.4,14.41,14.39,14.4,97227.0,13.1348,13.1439,13.1256,13.1348,97227.0
2024-09-30 12:05:00,14.4,14.41,14.39,14.41,122507.0,13.1348,13.1439,13.1256,13.1439,122507.0
2024-09-30 12:10:00,14.41,14.42,14.4,14.41,87887.0,13.1439,13.153,13.1348,13.1439,87887.0
2024-09-30 12:15:00,14.41,14.42,14.4,14.41,76076.0,13.1439,13.153,13.1348,13.1439,76076.0
2024-09-30 12:20:00,14.41,14.41,14.39,14.41,87530.0,13.1439,13.1439,13.1256,13.1439,87530.0
2024-09-30 12:25:00,14.41,14.41,14.4,14.4,36123.0,13.1439,13.1439,13.1348,13.1348,36123.0
2024-09-30 12:30:00,14.41,14.41,14.39,14.41,109419.0,13.1439,13.1439,13.1256,13.1439,109419.0
2024-09-30 12:35:00,14.41,14.42,14.4,14.42,52815.0,13.1439,13.153,13.1348,13.153,52815.0
2024-09-30 12:40:00,14.42,14.42,14.4,14.4,62354.0,13.153,13.153,13.1348,13.1348,62354.0
2024-09-30 12:45:00,14.41,14.41,14.39,14.4,56248.0,13.1439,13.1439,13.1256,13.1348,56248.0
2024-09-30 12:50:00,14.4,14.41,14.39,14.4,74031.0,13.1348,13.1439,13.1256,13.1348,74031.0
2024-09-30 12:55:00,14.41,14.41,14.4,14.4,24293.0,13.1439,13.1439,13.1348,13.1348,24293.0
2024-09-30 13:00:00,14.4,14.41,14.39,14.41,73418.0,13.1348,13.1439,13.1256,13.1439,73418.0
2024-09-30 13:05:00,14.41,14.42,14.4,14.42,79220.0,13.1439,13.153,13.1348,13.153,79220.0
2024-09-30 13:10:00,14.42,14.43,14.4,14.43,94066.0,13.153,13.1621,13.1348,13.1621,94066.0
2024-09-30 13:15:00,14.42,14.43,14.41,14.42,69598.0,13.153,13.1621,13.1439,13.153,69598.0
2024-09-30 13:20:00,14.43,14.43,14.41,14.41,40382.0,13.1621,13.1621,13.1439,13.1439,40382.0
2024-09-30 13:25:00,14.41,14.42,14.4,14.41,29126.0,13.1439,13.153,13.1348,13.1439,29126.0
2024-09-30 13:30:00,14.41,14.42,14.4,14.41,113684.0,13.1439,13.153,13.1348,13.1439,113684.0
2024-09-30 13:35:00,14.41,14.41,14.4,14.41,32237.0,13.1439,13.1439,13.1348,13.1439,32237.0
2024-09-30 13:40:00,14.41,14.41,14.4,14.41,62441.0,13.1439,13.1439,13.1348,13.1439,62441.0
2024-09-30 13:45:00,14.41,14.42,14.4,14.41,116934.0,13.1439,13.153,13.1348,13.1439,116934.0
2024-09-30 13:50:00,14.41,14.42,14.4,14.41,125905.0,13.1439,13.153,13.1348,13.1439,125905.0
2024-09-30 13:55:00,14.42,14.42,14.4,14.41,99266.0,13.153,13.153,13.1348,13.1439,99266.0
2024-09-30 14:00:00,14.41,14.41,14.39,14.41,96962.0,13.1439,13.1439,13.1256,13.1439,96962.0
2024-09-30 14:05:00,14.41,14.41,14.37,14.38,92010.0,13.1439,13.1439,13.1074,13.1165,92010.0
2024-09-30 14:10:00,14.38,14.38,14.33,14.34,190793.0,13.1165,13.1165,13.0709,13.08,190793.0
2024-09-30 14:15:00,14.34,14.34,14.31,14.33,202686.0,13.08,13.08,13.0527,13.0709,202686.0
2024-09-30 14:20:00,14.33,14.34,14.31,14.34,182303.0,13.0709,13.08,13.0527,13.08,182303.0
2024-09-30 14:25:00,14.34,14.36,14.33,14.35,111826.0,13.08,13.0983,13.0709,13.0891,111826.0
2024-09-30 14:30:00,14.35,14.37,14.33,14.35,192613.0,13.0891,13.1074,13.0709,13.0891,192613.0
2024-09-30 14:35:00,14.36,14.38,14.35,14.37,174100.0,13.0983,13.1165,13.0891,13.1074,174100.0
2024-09-30 14:40:00,14.38,14.38,14.37,14.38,69357.0,13.1165,13.1165,13.1074,13.1165,69357.0
2024-09-30 14:45:00,14.38,14.39,14.37,14.38,109283.0,13.1165,13.1256,13.1074,13.1165,109283.0
2024-09-30 14:50:00,14.38,14.4,14.37,14.4,172695.0,13.1165,13.1348,13.1074,13.1348,172695.0
2024-09-30 14:55:00,14.4,14.4,14.39,14.4,65745.0,13.1348,13.1348,13.1256,13.1348,65745.0
2024-09-30 15:00:00,14.4,14.41,14.38,14.4,130003.0,13.1348,13.1439,13.1165,13.1348,130003.0
2024-09-30 15:05:00,14.4,14.4,14.38,14.39,89500.0,13.1348,13.1348,13.1165,13.1256,89500.0
2024-09-30 15:10:00,14.4,14.4,14.37,14.38,137310.0,13.1348,13.1348,13.1074,13.1165,137310.0
2024-09-30 15:15:00,14.37,14.39,14.37,14.39,109768.0,13.1074,13.1256,13.1074,13.1256,109768.0
2024-09-30 15:20:00,14.39,14.39,14.37,14.38,264827.0,13.1256,13.1256,13.1074,13.1165,264827.0
2024-09-30 15:25:00,14.38,14.39,14.37,14.39,274553.0,13.1165,13.1256,13.1074,13.1256,274553.0
2024-09-30 15:30:00,14.39,14.4,14.37,14.38,225287.0,13.1256,13.1348,13.1074,13.1165,225287.0
2024-09-30 15:35:00,14.37,14.39,14.37,14.39,118539.0,13.1074,13.1256,13.1074,13.1256,118539.0
2024-09-30 15:40:00,14.39,14.39,14.37,14.38,254151.0,13.1256,13.1256,13.1074,13.1165,254151.0
2024-09-30 15:45:00,14.39,14.41,14.38,14.4,497648.0,13.1256,13.1439,13.1165,13.1348,497648.0
2024-09-30 15:50:00,14.4,14.43,14.39,14.43,409185.0,13.1348,13.1621,13.1256,13.1621,409185.0
2024-09-30 15:55:00,14.43,14.44,14.4,14.4,1130454.0,13.1621,13.1712,13.1348,13.1348,1130454.0
2024-10-01 09:30:00,14.36,14.44,14.33,14.44,339961.0,13.0983,13.1712,13.0709,13.1712,339961.0
2024-10-01 09:35:00,14.43,14.47,14.41,14.46,197700.0,13.1621,13.1986,13.1439,13.1895,197700.0
2024-10-01 09:40:00,14.46,14.54,14.45,14.53,157034.0,13.1895,13.2624,13.1804,13.2533,157034.0
2024-10-01 09:45:00,14.53,14.63,14.49,14.61,181253.0,13.2533,13.3445,13.2168,13.3263,181253.0
2024-10-01 09:50:00,14.62,14.67,14.6,14.64,339793.0,13.3354,13.381,13.3172,13.3537,339793.0
2024-10-01 09:55:00,14.64,14.66,14.62,14.64,457091.0,13.3537,13.3719,13.3354,13.3537,457091.0
2024-10-01 10:00:00,14.63,14.68,14.59,14.66,560485.0,13.3445,13.3901,13.3081,13.3719,560485.0
2024-10-01 10:05:00,14.65,14.69,14.64,14.66,343819.0,13.3628,13.3993,13.3537,13.3719,343819.0
2024-10-01 10:10:00,14.66,14.67,14.64,14.67,241124.0,13.3719,13.381,13.3537,13.381,241124.0
2024-10-01 10:15:00,14.67,14.7,14.65,14.69,147710.0,13.381,13.4084,13.3628,13.3993,147710.0
2024-10-01 10:20:00,14.69,14.78,14.68,14.74,406744.0,13.3993,13.4814,13.3901,13.4449,406744.0
2024-10-01 10:25:00,14.75,14.75,14.69,14.71,102700.0,13.454,13.454,13.3993,13.4175,102700.0
2024-10-01 10:30:00,14.71,14.73,14.66,14.73,218426.0,13.4175,13.4358,13.3719,13.4358,218426.0
2024-10-01 10:35:00,14.72,14.73,14.71,14.72,115069.0,13.4266,13.4358,13.4175,13.4266,115069.0
2024-10-01 10:40:00,14.72,14.76,14.72,14.74,106318.0,13.4266,13.4631,13.4266,13.4449,106318.0
2024-10-01 10:45:00,14.74,14.75,14.72,14.72,110425.0,13.4449,13.454,13.4266,13.4266,110425.0
2024-10-01 10:50:00,14.72,14.73,14.69,14.7,79417.0,13.4266,13.4358,13.3993,13.4084,79417.0
2024-10-01 10:55:00,14.7,14.73,14.7,14.73,120754.0,13.4084,13.4358,13.4084,13.4358,120754.0
2024-10-01 11:00:00,14.73,14.75,14.72,14.74,118445.0,13.4358,13.454,13.4266,13.4449,118445.0
2024-10-01 11:05:00,14.73,14.74,14.67,14.7,499765.0,13.4358,13.4449,13.381,13.4084,499765.0
2024-10-01 11:10:00,14.7,14.72,14.69,14.72,160993.0,13.4084,13.4266,13.3993,13.4266,160993.0
2024-10-01 11:15:00,14.71,14.73,14.71,14.72,100101.0,13.4175,13.4358,13.4175,13.4266,100101.0
2024-10-01 11:20:00,14.72,14.76,14.71,14.74,148886.0,13.4266,13.4631,13.4175,13.4449,148886.0
2024-10-01 11:25:00,14.74,14.76,14.73,14.75,238362.0,13.4449,13.4631,13.4358,13.454,238362.0
2024-10-01 11:30:00,14.74,14.76,14.73,14.75,95903.0,13.4449,13.4631,13.4358,13.454,95903.0
2024-10-01 11:35:00,14.76,14.77,14.75,14.75,123146.0,13.4631,13.4722,13.454,13.454,123146.0
2024-10-01 11:40:00,14.76,14.76,14.73,14.73,79604.0,13.4631,13.4631,13.4358,13.4358,79604.0
2024-10-01 11:45:00,14.73,14.74,14.72,14.74,106002.0,13.4358,13.4449,13.4266,13.4449,106002.0
2024-10-01 11:50:00,14.74,14.75,14.72,14.75,140803.0,13.4449,13.454,13.4266,13.454,140803.0
2024-10-01 11:55:00,14.74,14.75,14.72,14.73,42997.0,13.4449,13.454,13.4266,13.4358,42997.0
2024-10-01 12:00:00,14.73,14.74,14.71,14.73,103583.0,13.4358,13.4449,13.4175,13.4358,103583.0
2024-10-01 12:05:00,14.73,14.73,14.7,14.71,157746.0,13.4358,13.4358,13.4084,13.4175,157746.0
2024-10-01 12:10:00,14.71,14.71,14.7,14.71,348792.0,13.4175,13.4175,13.4084,13.4175,348792.0
2024-10-01 12:15:00,14.71,14.71,14.69,14.7,216981.0,13.4175,13.4175,13.3993,13.4084,216981.0
2024-10-01 12:20:00,14.69,14.7,14.66,14.68,492414.0,13.3993,13.4084,13.3719,13.3901,492414.0
2024-10-01 12:25:00,14.68,14.74,14.67,14.73,167275.0,13.3901,13.4449,13.381,13.4358,167275.0
2024-10-01 12:30:00,14.72,14.77,14.72,14.74,354545.0,13.4266,13.4722,13.4266,13.4449,354545.0
2024-10-01 12:35:00,14.74,14.76,14.73,14.76,104876.0,13.4449,13.4631,13.4358,13.4631,104876.0
2024-10-01 12:40:00,14.76,14.79,14.75,14.77,288841.0,13.4631,13.4905,13.454,13.4722,288841.0
2024-10-01 12:45:00,14.77,14.81,14.75,14.81,112127.0,13.4722,13.5087,13.454,13.5087,112127.0
2024-10-01 12:50:00,14.81,14.87,14.81,14.86,207472.0,13.5087,13.5635,13.5087,13.5543,207472.0
2024-10-01 12:55:00,14.85,14.9,14.84,14.87,203241.0,13.5452,13.5908,13.5361,13.5635,203241.0
2024-10-01 13:00:00,14.88,14.88,14.85,14.87,90212.0,13.5726,13.5726,13.5452,13.5635,90212.0
2024-10-01 13:05:00,14.86,14.89,14.85,14.89,118269.0,13.5543,13.5817,13.5452,13.5817,118269.0
2024-10-01 13:10:00,14.88,14.89,14.86,14.88,129974.0,13.5726,13.5817,13.5543,13.5726,129974.0
2024-10-01 13:15:00,14.88,14.88,14.83,14.83,321212.0,13.5726,13.5726,13.527,13.527,321212.0
2024-10-01 13:20:00,14.84,14.84,14.81,14.82,245902.0,13.5361,13.5361,13.5087,13.5178,245902.0
2024-10-01 13:25:00,14.82,14.84,14.81,14.83,162371.0,13.5178,13.5361,13.5087,13.527,162371.0
2024-10-01 13:30:00,14.83,14.85,14.79,14.8,286903.0,13.527,13.5452,13.4905,13.4996,286903.0
2024-10-01 13:35:00,14.8,14.85,14.79,14.84,200169.0,13.4996,13.5452,13.4905,13.5361,200169.0
2024-10-01 13:40:00,14.83,14.85,14.83,14.85,93928.0,13.527,13.5452,13.527,13.5452,93928.0
2024-10-01 13:45:00,14.85,14.85,14.82,14.84,136019.0,13.5452,13.5452,13.5178,13.5361,136019.0
2024-10-01 13:50:00,14.84,14.86,14.83,14.83,120193.0,13.5361,13.5543,13.527,13.527,120193.0
2024-10-01 13:55:00,14.82,14.84,14.82,14.83,75638.0,13.5178,13.5361,13.5178,13.527,75638.0
2024-10-01 14:00:00,14.82,14.83,14.78,14.78,172224.0,13.5178,13.527,13.4814,13.4814,172224.0
2024-10-01 14:05:00,14.79,14.79,14.76,14.78,55878.0,13.4905,13.4905,13.4631,13.4814,55878.0
2024-10-01 14:10:00,14.78,14.81,14.78,14.81,169196.0,13.4814,13.5087,13.4814,13.5087,169196.0
2024-10-01 14:15:00,14.8,14.81,14.78,14.81,222945.0,13.4996,13.5087,13.4814,13.5087,222945.0
2024-10-01 14:20:00,14.8,14.81,14.79,14.8,125010.0,13.4996,13.5087,13.4905,13.4996,125010.0
2024-10-01 14:25:00,14.8,14.81,14.8,14.81,23387.0,13.4996,13.5087,13.4996,13.5087,23387.0
2024-10-01 14:30:00,14.81,14.81,14.79,14.8,61977.0,13.5087,13.5087,13.4905,13.4996,61977.0
2024-10-01 14:35:00,14.79,14.8,14.76,14.78,398329.0,13.4905,13.4996,13.4631,13.4814,398329.0
2024-10-01 14:40:00,14.78,14.8,14.75,14.79,234196.0,13.4814,13.4996,13.454,13.4905,234196.0
2024-10-01 14:45:00,14.79,14.8,14.76,14.77,241512.0,13.4905,13.4996,13.4631,13.4722,241512.0
2024-10-01 14:50:00,14.76,14.77,14.73,14.75,210819.0,13.4631,13.4722,13.4358,13.454,210819.0
2024-10-01 14:55:00,14.75,14.77,14.74,14.76,262585.0,13.454,13.4722,13.4449,13.4631,262585.0
2024-10-01 15:00:00,14.76,14.76,14.72,14.72,82965.0,13.4631,13.4631,13.4266,13.4266,82965.0
2024-10-01 15:05:00,14.72,14.74,14.71,14.74,111118.0,13.4266,13.4449,13.4175,13.4449,111118.0
2024-10-01 15:10:00,14.74,14.75,14.73,14.75,97110.0,13.4449,13.454,13.4358,13.454,97110.0
2024-10-01 15:15:00,14.75,14.76,14.74,14.75,72238.0,13.454,13.4631,13.4449,13.454,72238.0
2024-10-01 15:20:00,14.75,14.78,14.74,14.77,196992.0,13.454,13.4814,13.4449,13.4722,196992.0
2024-10-01 15:25:00,14.77,14.78,14.76,14.77,74811.0,13.4722,13.4814,13.4631,13.4722,74811.0
2024-10-01 15:30:00,14.78,14.78,14.72,14.73,201503.0,13.4814,13.4814,13.4266,13.4358,201503.0
2024-10-01 15:35:00,14.74,14.75,14.72,14.74,194548.0,13.4449,13.454,13.4266,13.4449,194548.0
2024-10-01 15:40:00,14.75,14.75,14.73,14.75,232459.0,13.454,13.454,13.4358,13.454,232459.0
2024-10-01 15:45:00,14.75,14.75,14.74,14.75,184571.0,13.454,13.454,13.4449,13.454,184571.0
2024-10-01 15:50:00,14.75,14.75,14.73,14.75,327719.0,13.454,13.454,13.4358,13.454,327719.0
2024-10-01 15:55:00,14.75,14.79,14.74,14.79,1080234.0,13.454,13.4905,13.4449,13.4905,1080234.0
2024-10-02 09:30:00,15.15,15.19,15.1,15.13,896987.0,13.8189,13.8553,13.7732,13.8006,896987.0
2024-10-02 09:35:00,15.12,15.21,15.12,15.2,316593.0,13.7915,13.8736,13.7915,13.8645,316593.0
2024-10-02 09:40:00,15.2,15.21,15.13,15.15,300033.0,13.8645,13.8736,13.8006,13.8189,300033.0
2024-10-02 09:45:00,15.16,15.22,15.15,15.21,410490.0,13.828,13.8827,13.8189,13.8736,410490.0
2024-10-02 09:50:00,15.2,15.23,15.2,15.2,311627.0,13.8645,13.8918,13.8645,13.8645,311627.0
2024-10-02 09:55:00,15.2,15.22,15.18,15.19,116039.0,13.8645,13.8827,13.8462,13.8553,116039.0
2024-10-02 10:00:00,15.2,15.22,15.19,15.21,148053.0,13.8645,13.8827,13.8553,13.8736,148053.0
2024-10-02 10:05:00,15.21,15.23,15.2,15.23,144196.0,13.8736,13.8918,13.8645,13.8918,144196.0
2024-10-02 10:10:00,15.23,15.24,15.21,15.23,164568.0,13.8918,13.9009,13.8736,13.8918,164568.0
2024-10-02 10:15:00,15.23,15.25,15.22,15.24,204111.0,13.8918,13.9101,13.8827,13.9009,204111.0
2024-10-02 10:20:00,15.24,15.24,15.16,15.16,203861.0,13.9009,13.9009,13.828,13.828,203861.0
2024-10-02 10:25:00,15.16,15.17,15.13,15.15,184677.0,13.828,13.8371,13.8006,13.8189,184677.0
2024-10-02 10:30:00,15.15,15.17,15.12,15.14,133960.0,13.8189,13.8371,13.7915,13.8097,133960.0
2024-10-02 10:35:00,15.14,15.14,15.1,15.1,56559.0,13.8097,13.8097,13.7732,13.7732,56559.0
2024-10-02 10:40:00,15.11,15.14,15.1,15.14,104219.0,13.7824,13.8097,13.7732,13.8097,104219.0
2024-10-02 10:45:00,15.13,15.14,15.09,15.1,83192.0,13.8006,13.8097,13.7641,13.7732,83192.0
2024-10-02 10:50:00,15.11,15.12,15.09,15.09,91348.0,13.7824,13.7915,13.7641,13.7641,91348.0
2024-10-02 10:55:00,15.09,15.09,15.06,15.07,96521.0,13.7641,13.7641,13.7368,13.7459,96521.0
2024-10-02 11:00:00,15.07,15.08,15.04,15.04,133747.0,13.7459,13.755,13.7185,13.7185,133747.0
2024-10-02 11:05:00,15.04,15.05,15.0,15.02,291401.0,13.7185,13.7276,13.682,13.7003,291401.0
2024-10-02 11:10:00,15.02,15.04,15.0,15.01,110276.0,13.7003,13.7185,13.682,13.6912,110276.0
2024-10-02 11:15:00,15.0,15.03,15.0,15.02,46605.0,13.682,13.7094,13.682,13.7003,46605.0
2024-10-02 11:20:00,15.03,15.03,15.0,15.01,88783.0,13.7094,13.7094,13.682,13.6912,88783.0
2024-10-02 11:25:00,15.02,15.03,15.0,15.01,96987.0,13.7003,13.7094,13.682,13.6912,96987.0
2024-10-02 11:30:00,15.01,15.04,15.0,15.04,124623.0,13.6912,13.7185,13.682,13.7185,124623.0
2024-10-02 11:35:00,15.03,15.06,15.03,15.04,160945.0,13.7094,13.7368,13.7094,13.7185,160945.0
2024-10-02 11:40:00,15.05,15.05,15.04,15.05,63969.0,13.7276,13.7276,13.7185,13.7276,63969.0
2024-10-02 11:45:00,15.04,15.07,15.04,15.07,314624.0,13.7185,13.7459,13.7185,13.7459,314624.0
2024-10-02 11:50:00,15.07,15.08,15.06,15.08,72111.0,13.7459,13.755,13.7368,13.755,72111.0
2024-10-02 11:55:00,15.08,15.1,15.07,15.1,91241.0,13.755,13.7732,13.7459,13.7732,91241.0
2024-10-02 12:00:00,15.1,15.11,15.07,15.08,207415.0,13.7732,13.7824,13.7459,13.755,207415.0
2024-10-02 12:05:00,15.08,15.09,15.07,15.08,71354.0,13.755,13.7641,13.7459,13.755,71354.0
2024-10-02 12:10:00,15.09,15.1,15.07,15.08,67308.0,13.7641,13.7732,13.7459,13.755,67308.0
2024-10-02 12:15:00,15.08,15.1,15.07,15.1,139865.0,13.755,13.7732,13.7459,13.7732,139865.0
2024-10-02 12:20:00,15.09,15.1,15.08,15.09,102025.0,13.7641,13.7732,13.755,13.7641,102025.0
2024-10-02 12:25:00,15.09,15.09,15.07,15.08,57807.0,13.7641,13.7641,13.7459,13.755,57807.0
2024-10-02 12:30:00,15.07,15.08,15.05,15.06,115864.0,13.7459,13.755,13.7276,13.7368,115864.0
2024-10-02 12:35:00,15.06,15.06,15.03,15.04,94715.0,13.7368,13.7368,13.7094,13.7185,94715.0
2024-10-02 12:40:00,15.04,15.05,15.04,15.05,30382.0,13.7185,13.7276,13.7185,13.7276,30382.0
2024-10-02 12:45:00,15.04,15.05,15.03,15.04,57238.0,13.7185,13.7276,13.7094,13.7185,57238.0
2024-10-02 12:50:00,15.04,15.05,15.03,15.04,35314.0,13.7185,13.7276,13.7094,13.7185,35314.0
2024-10-02 12:55:00,15.05,15.05,15.03,15.03,102699.0,13.7276,13.7276,13.7094,13.7094,102699.0
2024-10-02 13:00:00,15.04,15.04,15.02,15.04,77122.0,13.7185,13.7185,13.7003,13.7185,77122.0
2024-10-02 13:05:00,15.04,15.06,15.03,15.06,64391.0,13.7185,13.7368,13.7094,13.7368,64391.0
2024-10-02 13:10:00,15.05,15.06,15.03,15.03,48564.0,13.7276,13.7368,13.7094,13.7094,48564.0
2024-10-02 13:15:00,15.03,15.04,15.02,15.03,38794.0,13.7094,13.7185,13.7003,13.7094,38794.0
2024-10-02 13:20:00,15.03,15.04,15.02,15.04,117578.0,13.7094,13.7185,13.7003,13.7185,117578.0
2024-10-02 13:25:00,15.04,15.06,15.04,15.06,69220.0,13.7185,13.7368,13.7185,13.7368,69220.0
2024-10-02 13:30:00,15.06,15.06,15.04,15.04,83040.0,13.7368,13.7368,13.7185,13.7185,83040.0
2024-10-02 13:35:00,15.04,15.07,15.03,15.06,105963.0,13.7185,13.7459,13.7094,13.7368,105963.0
2024-10-02 13:40:00,15.06,15.06,15.04,15.05,112279.0,13.7368,13.7368,13.7185,13.7276,112279.0
2024-10-02 13:45:00,15.04,15.05,15.04,15.04,30884.0,13.7185,13.7276,13.7185,13.7185,30884.0
2024-10-02 13:50:00,15.04,15.05,15.04,15.05,40466.0,13.7185,13.7276,13.7185,13.7276,40466.0
2024-10-02 13:55:00,15.04,15.05,15.04,15.04,39270.0,13.7185,13.7276,13.7185,13.7185,39270.0
2024-10-02 14:00:00,15.04,15.05,15.03,15.03,72077.0,13.7185,13.7276,13.7094,13.7094,72077.0
2024-10-02 14:05:00,15.03,15.04,15.0,15.01,90757.0,13.7094,13.7185,13.682,13.6912,90757.0
2024-10-02 14:10:00,15.02,15.02,15.0,15.02,90144.0,13.7003,13.7003,13.682,13.7003,90144.0
2024-10-02 14:15:00,15.02,15.02,15.0,15.01,72424.0,13.7003,13.7003,13.682,13.6912,72424.0
2024-10-02 14:20:00,15.01,15.01,14.98,14.99,72185.0,13.6912,13.6912,13.6638,13.6729,72185.0
2024-10-02 14:25:00,14.99,15.0,14.94,14.96,199991.0,13.6729,13.682,13.6273,13.6455,199991.0
2024-10-02 14:30:00,14.97,14.99,14.96,14.99,58125.0,13.6547,13.6729,13.6455,13.6729,58125.0
2024-10-02 14:35:00,14.99,15.0,14.99,15.0,44814.0,13.6729,13.682,13.6729,13.682,44814.0
2024-10-02 14:40:00,15.0,15.0,14.99,14.99,26630.0,13.682,13.682,13.6729,13.6729,26630.0
2024-10-02 14:45:00,15.0,15.0,14.96,14.96,74811.0,13.682,13.682,13.6455,13.6455,74811.0
2024-10-02 14:50:00,14.96,14.97,14.94,14.95,88266.0,13.6455,13.6547,13.6273,13.6364,88266.0
2024-10-02 14:55:00,14.96,14.97,14.95,14.95,87306.0,13.6455,13.6547,13.6364,13.6364,87306.0
2024-10-02 15:00:00,14.96,14.96,14.95,14.96,30439.0,13.6455,13.6455,13.6364,13.6455,30439.0
2024-10-02 15:05:00,14.96,14.97,14.95,14.96,58119.0,13.6455,13.6547,13.6364,13.6455,58119.0
2024-10-02 15:10:00,14.96,14.97,14.96,14.96,32611.0,13.6455,13.6547,13.6455,13.6455,32611.0
2024-10-02 15:15:00,14.96,14.97,14.96,14.96,27668.0,13.6455,13.6547,13.6455,13.6455,27668.0
2024-10-02 15:20:00,14.96,14.97,14.96,14.96,16873.0,13.6455,13.6547,13.6455,13.6455,16873.0
2024-10-02 15:25:00,14.96,14.98,14.96,14.98,47502.0,13.6455,13.6638,13.6455,13.6638,47502.0
2024-10-02 15:30:00,14.97,14.97,14.96,14.96,62865.0,13.6547,13.6547,13.6455,13.6455,62865.0
2024-10-02 15:35:00,14.96,14.97,14.93,14.96,379889.0,13.6455,13.6547,13.6182,13.6455,379889.0
2024-10-02 15:40:00,14.96,14.97,14.95,14.96,124766.0,13.6455,13.6547,13.6364,13.6455,124766.0
2024-10-02 15:45:00,14.96,14.97,14.95,14.96,133676.0,13.6455,13.6547,13.6364,13.6455,133676.0
2024-10-02 15:50:00,14.96,14.98,14.94,14.94,298028.0,13.6455,13.6638,13.6273,13.6273,298028.0
2024-10-02 15:55:00,14.95,14.96,14.94,14.96,711285.0,13.6364,13.6455,13.6273,13.6455,711285.0
2024-10-03 09:30:00,14.84,14.85,14.75,14.79,362120.0,13.5361,13.5452,13.454,13.4905,362120.0
2024-10-03 09:35:00,14.79,14.83,14.78,14.82,144979.0,13.4905,13.527,13.4814,13.5178,144979.0
2024-10-03 09:40:00,14.82,14.87,14.81,14.85,104911.0,13.5178,13.5635,13.5087,13.5452,104911.0
2024-10-03 09:45:00,14.85,14.91,14.84,14.87,142618.0,13.5452,13.5999,13.5361,13.5635,142618.0
2024-10-03 09:50:00,14.87,14.89,14.83,14.88,182446.0,13.5635,13.5817,13.527,13.5726,182446.0
2024-10-03 09:55:00,14.89,14.9,14.87,14.88,55610.0,13.5817,13.5908,13.5635,13.5726,55610.0
2024-10-03 10:00:00,14.88,14.88,14.84,14.86,169363.0,13.5726,13.5726,13.5361,13.5543,169363.0
2024-10-03 10:05:00,14.86,14.9,14.85,14.88,111772.0,13.5543,13.5908,13.5452,13.5726,111772.0
2024-10-03 10:10:00,14.88,14.99,14.86,14.95,342317.0,13.5726,13.6729,13.5543,13.6364,342317.0
2024-10-03 10:15:00,14.95,14.98,14.92,14.95,215067.0,13.6364,13.6638,13.6091,13.6364,215067.0
2024-10-03 10:20:00,14.95,14.97,14.89,14.92,244855.0,13.6364,13.6547,13.5817,13.6091,244855.0
2024-10-03 10:25:00,14.92,14.97,14.9,14.96,73195.0,13.6091,13.6547,13.5908,13.6455,73195.0
2024-10-03 10:30:00,14.95,14.97,14.93,14.96,155243.0,13.6364,13.6547,13.6182,13.6455,155243.0
2024-10-03 10:35:00,14.96,14.99,14.94,14.96,272545.0,13.6455,13.6729,13.6273,13.6455,272545.0
2024-10-03 10:40:00,14.96,14.97,14.93,14.97,158489.0,13.6455,13.6547,13.6182,13.6547,158489.0
2024-10-03 10:45:00,14.97,15.01,14.95,14.99,456260.0,13.6547,13.6912,13.6364,13.6729,456260.0
2024-10-03 10:50:00,14.99,15.01,14.98,15.0,224479.0,13.6729,13.6912,13.6638,13.682,224479.0
2024-10-03 10:55:00,14.99,15.01,14.97,14.99,265548.0,13.6729,13.6912,13.6547,13.6729,265548.0
2024-10-03 11:00:00,14.99,15.02,14.97,15.01,171438.0,13.6729,13.7003,13.6547,13.6912,171438.0
2024-10-03 11:05:00,15.01,15.03,15.0,15.02,164295.0,13.6912,13.7094,13.682,13.7003,164295.0
2024-10-03 11:10:00,15.02,15.05,15.01,15.04,140932.0,13.7003,13.7276,13.6912,13.7185,140932.0
2024-10-03 11:15:00,15.04,15.06,15.03,15.05,575831.0,13.7185,13.7368,13.7094,13.7276,575831.0
2024-10-03 11:20:00,15.05,15.09,15.04,15.06,299543.0,13.7276,13.7641,13.7185,13.7368,299543.0
2024-10-03 11:25:00,15.06,15.07,15.05,15.07,228743.0,13.7368,13.7459,13.7276,13.7459,228743.0
2024-10-03 11:30:00,15.07,15.08,15.05,15.06,270425.0,13.7459,13.755,13.7276,13.7368,270425.0
2024-10-03 11:35:00,15.05,15.06,15.05,15.05,97301.0,13.7276,13.7368,13.7276,13.7276,97301.0
2024-10-03 11:40:00,15.06,15.07,15.05,15.06,81463.0,13.7368,13.7459,13.7276,13.7368,81463.0
2024-10-03 11:45:00,15.05,15.06,15.03,15.04,236479.0,13.7276,13.7368,13.7094,13.7185,236479.0
2024-10-03 11:50:00,15.04,15.05,15.02,15.04,119444.0,13.7185,13.7276,13.7003,13.7185,119444.0
2024-10-03 11:55:00,15.04,15.05,14.98,14.99,177920.0,13.7185,13.7276,13.6638,13.6729,177920.0
2024-10-03 12:00:00,14.99,15.01,14.97,15.01,165033.0,13.6729,13.6912,13.6547,13.6912,165033.0
2024-10-03 12:05:00,15.01,15.03,15.01,15.03,60687.0,13.6912,13.7094,13.6912,13.7094,60687.0
2024-10-03 12:10:00,15.03,15.05,15.02,15.02,128201.0,13.7094,13.7276,13.7003,13.7003,128201.0
2024-10-03 12:15:00,15.02,15.04,15.01,15.03,74411.0,13.7003,13.7185,13.6912,13.7094,74411.0
2024-10-03 12:20:00,15.03,15.03,15.01,15.01,34251.0,13.7094,13.7094,13.6912,13.6912,34251.0
2024-10-03 12:25:00,15.01,15.02,15.0,15.01,79561.0,13.6912,13.7003,13.682,13.6912,79561.0
2024-10-03 12:30:00,15.0,15.01,14.98,15.01,78800.0,13.682,13.6912,13.6638,13.6912,78800.0
2024-10-03 12:35:00,15.0,15.03,15.0,15.03,53784.0,13.682,13.7094,13.682,13.7094,53784.0
2024-10-03 12:40:00,15.03,15.03,15.01,15.02,127202.0,13.7094,13.7094,13.6912,13.7003,127202.0
2024-10-03 12:45:00,15.02,15.05,15.01,15.03,179407.0,13.7003,13.7276,13.6912,13.7094,179407.0
2024-10-03 12:50:00,15.03,15.04,15.02,15.04,115579.0,13.7094,13.7185,13.7003,13.7185,115579.0
2024-10-03 12:55:00,15.03,15.05,15.03,15.04,69672.0,13.7094,13.7276,13.7094,13.7185,69672.0
2024-10-03 13:00:00,15.04,15.04,15.0,15.02,112238.0,13.7185,13.7185,13.682,13.7003,112238.0
2024-10-03 13:05:00,15.02,15.05,15.01,15.04,143688.0,13.7003,13.7276,13.6912,13.7185,143688.0
2024-10-03 13:10:00,15.04,15.04,15.02,15.02,91989.0,13.7185,13.7185,13.7003,13.7003,91989.0
2024-10-03 13:15:00,15.02,15.03,15.01,15.03,146631.0,13.7003,13.7094,13.6912,13.7094,146631.0
2024-10-03 13:20:00,15.03,15.03,15.01,15.03,84437.0,13.7094,13.7094,13.6912,13.7094,84437.0
2024-10-03 13:25:00,15.03,15.04,15.0,15.02,122630.0,13.7094,13.7185,13.682,13.7003,122630.0
2024-10-03 13:30:00,15.02,15.05,15.01,15.04,46654.0,13.7003,13.7276,13.6912,13.7185,46654.0
2024-10-03 13:35:00,15.04,15.06,15.03,15.05,110340.0,13.7185,13.7368,13.7094,13.7276,110340.0
2024-10-03 13:40:00,15.04,15.05,15.03,15.04,94802.0,13.7185,13.7276,13.7094,13.7185,94802.0
2024-10-03 13:45:00,15.04,15.05,15.03,15.04,67023.0,13.7185,13.7276,13.7094,13.7185,67023.0
2024-10-03 13:50:00,15.04,15.06,15.03,15.06,79389.0,13.7185,13.7368,13.7094,13.7368,79389.0
2024-10-03 13:55:00,15.06,15.08,15.05,15.08,70534.0,13.7368,13.755,13.7276,13.755,70534.0
2024-10-03 14:00:00,15.07,15.08,15.04,15.04,54611.0,13.7459,13.755,13.7185,13.7185,54611.0
2024-10-03 14:05:00,15.04,15.06,15.04,15.06,73855.0,13.7185,13.7368,13.7185,13.7368,73855.0
2024-10-03 14:10:00,15.06,15.08,15.05,15.08,51236.0,13.7368,13.755,13.7276,13.755,51236.0
2024-10-03 14:15:00,15.08,15.1,15.07,15.09,134520.0,13.755,13.7732,13.7459,13.7641,134520.0
2024-10-03 14:20:00,15.09,15.1,15.07,15.09,82892.0,13.7641,13.7732,13.7459,13.7641,82892.0
2024-10-03 14:25:00,15.09,15.1,15.07,15.09,129162.0,13.7641,13.7732,13.7459,13.7641,129162.0
2024-10-03 14:30:00,15.1,15.1,15.08,15.09,133408.0,13.7732,13.7732,13.755,13.7641,133408.0
2024-10-03 14:35:00,15.1,15.11,15.09,15.09,98384.0,13.7732,13.7824,13.7641,13.7641,98384.0
2024-10-03 14:40:00,15.1,15.11,15.08,15.1,154979.0,13.7732,13.7824,13.755,13.7732,154979.0
2024-10-03 14:45:00,15.11,15.12,15.1,15.11,103186.0,13.7824,13.7915,13.7732,13.7824,103186.0
2024-10-03 14:50:00,15.11,15.12,15.09,15.11,113394.0,13.7824,13.7915,13.7641,13.7824,113394.0
2024-10-03 14:55:00,15.11,15.12,15.1,15.12,47105.0,13.7824,13.7915,13.7732,13.7915,47105.0
2024-10-03 15:00:00,15.12,15.13,15.11,15.13,86188.0,13.7915,13.8006,13.7824,13.8006,86188.0
2024-10-03 15:05:00,15.12,15.13,15.11,15.12,74014.0,13.7915,13.8006,13.7824,13.7915,74014.0
2024-10-03 15:10:00,15.12,15.13,15.11,15.13,87095.0,13.7915,13.8006,13.7824,13.8006,87095.0
2024-10-03 15:15:00,15.13,15.15,15.12,15.15,352477.0,13.8006,13.8189,13.7915,13.8189,352477.0
2024-10-03 15:20:00,15.15,15.18,15.14,15.18,188630.0,13.8189,13.8462,13.8097,13.8462,188630.0
2024-10-03 15:25:00,15.18,15.18,15.15,15.16,269250.0,13.8462,13.8462,13.8189,13.828,269250.0
2024-10-03 15:30:00,15.16,15.16,15.13,15.15,127461.0,13.828,13.828,13.8006,13.8189,127461.0
2024-10-03 15:35:00,15.15,15.15,15.14,15.15,122459.0,13.8189,13.8189,13.8097,13.8189,122459.0
2024-10-03 15:40:00,15.14,15.14,15.11,15.14,319336.0,13.8097,13.8097,13.7824,13.8097,319336.0
2024-10-03 15:45:00,15.14,15.16,15.13,15.13,733294.0,13.8097,13.828,13.8006,13.8006,733294.0
2024-10-03 15:50:00,15.14,15.15,15.13,15.15,506029.0,13.8097,13.8189,13.8006,13.8189,506029.0
2024-10-03 15:55:00,15.15,15.16,15.14,15.15,1161287.0,13.8189,13.828,13.8097,13.8189,1161287.0
2024-10-04 09:30:00,15.09,15.12,15.01,15.03,427598.0,13.7641,13.7915,13.6912,13.7094,427598.0
2024-10-04 09:35:00,15.03,15.06,15.01,15.04,147965.0,13.7094,13.7368,13.6912,13.7185,147965.0
2024-10-04 09:40:00,15.04,15.09,15.03,15.07,184518.0,13.7185,13.7641,13.7094,13.7459,184518.0
2024-10-04 09:45:00,15.08,15.09,15.06,15.08,89710.0,13.755,13.7641,13.7368,13.755,89710.0
2024-10-04 09:50:00,15.08,15.09,15.06,15.08,162798.0,13.755,13.7641,13.7368,13.755,162798.0
2024-10-04 09:55:00,15.09,15.1,15.06,15.07,89548.0,13.7641,13.7732,13.7368,13.7459,89548.0
2024-10-04 10:00:00,15.08,15.12,15.07,15.11,101402.0,13.755,13.7915,13.7459,13.7824,101402.0
2024-10-04 10:05:00,15.11,15.15,15.1,15.13,170500.0,13.7824,13.8189,13.7732,13.8006,170500.0
2024-10-04 10:10:00,15.13,15.14,15.1,15.13,77147.0,13.8006,13.8097,13.7732,13.8006,77147.0
2024-10-04 10:15:00,15.14,15.17,15.12,15.15,152581.0,13.8097,13.8371,13.7915,13.8189,152581.0
2024-10-04 10:20:00,15.15,15.16,15.13,15.13,99322.0,13.8189,13.828,13.8006,13.8006,99322.0
2024-10-04 10:25:00,15.14,15.15,15.11,15.12,88255.0,13.8097,13.8189,13.7824,13.7915,88255.0
2024-10-04 10:30:00,15.12,15.14,15.08,15.08,292071.0,13.7915,13.8097,13.755,13.755,292071.0
2024-10-04 10:35:00,15.09,15.12,15.08,15.1,102712.0,13.7641,13.7915,13.755,13.7732,102712.0
2024-10-04 10:40:00,15.1,15.14,15.09,15.13,198258.0,13.7732,13.8097,13.7641,13.8006,198258.0
2024-10-04 10:45:00,15.13,15.15,15.12,15.14,89491.0,13.8006,13.8189,13.7915,13.8097,89491.0
2024-10-04 10:50:00,15.14,15.14,15.13,15.14,57944.0,13.8097,13.8097,13.8006,13.8097,57944.0
2024-10-04 10:55:00,15.14,15.15,15.13,15.14,72206.0,13.8097,13.8189,13.8006,13.8097,72206.0
2024-10-04 11:00:00,15.14,15.16,15.14,15.15,94253.0,13.8097,13.828,13.8097,13.8189,94253.0
2024-10-04 11:05:00,15.15,15.18,15.15,15.17,81205.0,13.8189,13.8462,13.8189,13.8371,81205.0
2024-10-04 11:10:00,15.17,15.17,15.16,15.17,134587.0,13.8371,13.8371,13.828,13.8371,134587.0
2024-10-04 11:15:00,15.17,15.17,15.15,15.17,112058.0,13.8371,13.8371,13.8189,13.8371,112058.0
2024-10-04 11:20:00,15.17,15.17,15.14,15.14,112758.0,13.8371,13.8371,13.8097,13.8097,112758.0
2024-10-04 11:25:00,15.15,15.15,15.12,15.13,103462.0,13.8189,13.8189,13.7915,13.8006,103462.0
2024-10-04 11:30:00,15.13,15.14,15.12,15.13,82520.0,13.8006,13.8097,13.7915,13.8006,82520.0
2024-10-04 11:35:00,15.13,15.15,15.12,15.15,92381.0,13.8006,13.8189,13.7915,13.8189,92381.0
2024-10-04 11:40:00,15.15,15.17,15.14,15.17,107412.0,13.8189,13.8371,13.8097,13.8371,107412.0
2024-10-04 11:45:00,15.16,15.17,15.15,15.16,104685.0,13.828,13.8371,13.8189,13.828,104685.0
2024-10-04 11:50:00,15.16,15.16,15.15,15.15,40196.0,13.828,13.828,13.8189,13.8189,40196.0
2024-10-04 11:55:00,15.16,15.18,15.15,15.17,113927.0,13.828,13.8462,13.8189,13.8371,113927.0
2024-10-04 12:00:00,15.17,15.18,15.17,15.18,31597.0,13.8371,13.8462,13.8371,13.8462,31597.0
2024-10-04 12:05:00,15.18,15.18,15.16,15.17,60202.0,13.8462,13.8462,13.828,13.8371,60202.0
2024-10-04 12:10:00,15.17,15.19,15.16,15.19,63141.0,13.8371,13.8553,13.828,13.8553,63141.0
2024-10-04 12:15:00,15.19,15.19,15.18,15.18,31461.0,13.8553,13.8553,13.8462,13.8462,31461.0
2024-10-04 12:20:00,15.19,15.19,15.17,15.19,56565.0,13.8553,13.8553,13.8371,13.8553,56565.0
2024-10-04 12:25:00,15.18,15.2,15.17,15.2,64934.0,13.8462,13.8645,13.8371,13.8645,64934.0
2024-10-04 12:30:00,15.19,15.2,15.18,15.18,34374.0,13.8553,13.8645,13.8462,13.8462,34374.0
2024-10-04 12:35:00,15.19,15.19,15.18,15.18,32867.0,13.8553,13.8553,13.8462,13.8462,32867.0
2024-10-04 12:40:00,15.19,15.19,15.18,15.19,35361.0,13.8553,13.8553,13.8462,13.8553,35361.0
2024-10-04 12:45:00,15.19,15.19,15.18,15.19,30600.0,13.8553,13.8553,13.8462,13.8553,30600.0
2024-10-04 12:50:00,15.19,15.2,15.18,15.2,70497.0,13.8553,13.8645,13.8462,13.8645,70497.0
2024-10-04 12:55:00,15.2,15.2,15.19,15.2,62759.0,13.8645,13.8645,13.8553,13.8645,62759.0
2024-10-04 13:00:00,15.2,15.23,15.19,15.22,267157.0,13.8645,13.8918,13.8553,13.8827,267157.0
2024-10-04 13:05:00,15.23,15.23,15.21,15.21,63219.0,13.8918,13.8918,13.8736,13.8736,63219.0
2024-10-04 13:10:00,15.21,15.23,15.21,15.22,45603.0,13.8736,13.8918,13.8736,13.8827,45603.0
2024-10-04 13:15:00,15.23,15.23,15.22,15.23,54236.0,13.8918,13.8918,13.8827,13.8918,54236.0
2024-10-04 13:20:00,15.23,15.24,15.22,15.23,160548.0,13.8918,13.9009,13.8827,13.8918,160548.0
2024-10-04 13:25:00,15.22,15.23,15.21,15.21,62732.0,13.8827,13.8918,13.8736,13.8736,62732.0
2024-10-04 13:30:00,15.21,15.22,15.2,15.21,108790.0,13.8736,13.8827,13.8645,13.8736,108790.0
2024-10-04 13:35:00,15.21,15.21,15.19,15.2,61899.0,13.8736,13.8736,13.8553,13.8645,61899.0
2024-10-04 13:40:00,15.2,15.22,15.19,15.21,83469.0,13.8645,13.8827,13.8553,13.8736,83469.0
2024-10-04 13:45:00,15.21,15.22,15.19,15.2,85705.0,13.8736,13.8827,13.8553,13.8645,85705.0
2024-10-04 13:50:00,15.2,15.2,15.18,15.18,27999.0,13.8645,13.8645,13.8462,13.8462,27999.0
2024-10-04 13:55:00,15.19,15.2,15.18,15.18,58549.0,13.8553,13.8645,13.8462,13.8462,58549.0
2024-10-04 14:00:00,15.19,15.2,15.17,15.2,77220.0,13.8553,13.8645,13.8371,13.8645,77220.0
2024-10-04 14:05:00,15.2,15.21,15.19,15.21,115640.0,13.8645,13.8736,13.8553,13.8736,115640.0
2024-10-04 14:10:00,15.21,15.21,15.19,15.19,76745.0,13.8736,13.8736,13.8553,13.8553,76745.0
2024-10-04 14:15:00,15.19,15.2,15.18,15.19,98888.0,13.8553,13.8645,13.8462,13.8553,98888.0
2024-10-04 14:20:00,15.19,15.19,15.14,15.14,77856.0,13.8553,13.8553,13.8097,13.8097,77856.0
2024-10-04 14:25:00,15.15,15.16,15.13,15.13,90783.0,13.8189,13.828,13.8006,13.8006,90783.0
2024-10-04 14:30:00,15.13,15.15,15.12,15.15,97710.0,13.8006,13.8189,13.7915,13.8189,97710.0
2024-10-04 14:35:00,15.15,15.15,15.13,15.14,72140.0,13.8189,13.8189,13.8006,13.8097,72140.0
2024-10-04 14:40:00,15.14,15.16,15.13,15.15,61700.0,13.8097,13.828,13.8006,13.8189,61700.0
2024-10-04 14:45:00,15.15,15.15,15.14,15.15,20950.0,13.8189,13.8189,13.8097,13.8189,20950.0
2024-10-04 14:50:00,15.15,15.16,15.14,15.16,67378.0,13.8189,13.828,13.8097,13.828,67378.0
2024-10-04 14:55:00,15.15,15.16,15.14,15.16,38568.0,13.8189,13.828,13.8097,13.828,38568.0
2024-10-04 15:00:00,15.16,15.17,15.15,15.17,29335.0,13.828,13.8371,13.8189,13.8371,29335.0
2024-10-04 15:05:00,15.17,15.18,15.16,15.17,96192.0,13.8371,13.8462,13.828,13.8371,96192.0
2024-10-04 15:10:00,15.17,15.17,15.15,15.16,40826.0,13.8371,13.8371,13.8189,13.828,40826.0
2024-10-04 15:15:00,15.16,15.16,15.15,15.15,23236.0,13.828,13.828,13.8189,13.8189,23236.0
2024-10-04 15:20:00,15.16,15.16,15.13,15.14,107231.0,13.828,13.828,13.8006,13.8097,107231.0
2024-10-04 15:25:00,15.14,15.15,15.13,15.15,67569.0,13.8097,13.8189,13.8006,13.8189,67569.0
2024-10-04 15:30:00,15.15,15.17,15.14,15.16,155941.0,13.8189,13.8371,13.8097,13.828,155941.0
2024-10-04 15:35:00,15.17,15.17,15.15,15.17,68999.0,13.8371,13.8371,13.8189,13.8371,68999.0
2024-10-04 15:40:00,15.17,15.18,15.16,15.17,171945.0,13.8371,13.8462,13.828,13.8371,171945.0
2024-10-04 15:45:00,15.17,15.18,15.16,15.17,73753.0,13.8371,13.8462,13.828,13.8371,73753.0
2024-10-04 15:50:00,15.17,15.18,15.16,15.16,178091.0,13.8371,13.8462,13.828,13.828,178091.0
2024-10-04 15:55:00,15.16,15.2,15.16,15.19,605526.0,13.828,13.8645,13.828,13.8553,605526.0
2024-10-07 09:30:00,15.2,15.22,15.17,15.21,251327.0,13.8645,13.8827,13.8371,13.8736,251327.0
2024-10-07 09:35:00,15.21,15.27,15.21,15.25,121871.0,13.8736,13.9283,13.8736,13.9101,121871.0
2024-10-07 09:40:00,15.25,15.3,15.25,15.28,82967.0,13.9101,13.9557,13.9101,13.9374,82967.0
2024-10-07 09:45:00,15.29,15.32,15.28,15.31,115172.0,13.9466,13.9739,13.9374,13.9648,115172.0
2024-10-07 09:50:00,15.3,15.31,15.25,15.26,98850.0,13.9557,13.9648,13.9101,13.9192,98850.0
2024-10-07 09:55:00,15.26,15.27,15.23,15.23,114053.0,13.9192,13.9283,13.8918,13.8918,114053.0
2024-10-07 10:00:00,15.24,15.26,15.23,15.26,99992.0,13.9009,13.9192,13.8918,13.9192,99992.0
2024-10-07 10:05:00,15.26,15.31,15.24,15.31,264503.0,13.9192,13.9648,13.9009,13.9648,264503.0
2024-10-07 10:10:00,15.31,15.32,15.29,15.31,159185.0,13.9648,13.9739,13.9466,13.9648,159185.0
2024-10-07 10:15:00,15.3,15.32,15.29,15.31,101605.0,13.9557,13.9739,13.9466,13.9648,101605.0
2024-10-07 10:20:00,15.31,15.33,15.31,15.32,128156.0,13.9648,13.983,13.9648,13.9739,128156.0
2024-10-07 10:25:00,15.32,15.32,15.3,15.31,94314.0,13.9739,13.9739,13.9557,13.9648,94314.0
2024-10-07 10:30:00,15.31,15.31,15.29,15.31,168140.0,13.9648,13.9648,13.9466,13.9648,168140.0
2024-10-07 10:35:00,15.3,15.31,15.28,15.29,155697.0,13.9557,13.9648,13.9374,13.9466,155697.0
2024-10-07 10:40:00,15.29,15.33,15.28,15.33,135106.0,13.9466,13.983,13.9374,13.983,135106.0
2024-10-07 10:45:00,15.32,15.33,15.27,15.28,134142.0,13.9739,13.983,13.9283,13.9374,134142.0
2024-10-07 10:50:00,15.28,15.29,15.25,15.26,191891.0,13.9374,13.9466,13.9101,13.9192,191891.0
2024-10-07 10:55:00,15.27,15.28,15.25,15.26,256147.0,13.9283,13.9374,13.9101,13.9192,256147.0
2024-10-07 11:00:00,15.26,15.27,15.25,15.27,153021.0,13.9192,13.9283,13.9101,13.9283,153021.0
2024-10-07 11:05:00,15.26,15.27,15.24,15.25,183923.0,13.9192,13.9283,13.9009,13.9101,183923.0
2024-10-07 11:10:00,15.25,15.25,15.21,15.23,190821.0,13.9101,13.9101,13.8736,13.8918,190821.0
2024-10-07 11:15:00,15.22,15.25,15.22,15.24,174618.0,13.8827,13.9101,13.8827,13.9009,174618.0
2024-10-07 11:20:00,15.25,15.27,15.24,15.26,133891.0,13.9101,13.9283,13.9009,13.9192,133891.0
2024-10-07 11:25:00,15.26,15.27,15.25,15.26,75581.0,13.9192,13.9283,13.9101,13.9192,75581.0
2024-10-07 11:30:00,15.25,15.26,15.24,15.26,123570.0,13.9101,13.9192,13.9009,13.9192,123570.0
2024-10-07 11:35:00,15.26,15.27,15.24,15.25,158374.0,13.9192,13.9283,13.9009,13.9101,158374.0
2024-10-07 11:40:00,15.25,15.25,15.24,15.25,40406.0,13.9101,13.9101,13.9009,13.9101,40406.0
2024-10-07 11:45:00,15.24,15.24,15.2,15.21,135372.0,13.9009,13.9009,13.8645,13.8736,135372.0
2024-10-07 11:50:00,15.21,15.21,15.2,15.21,127468.0,13.8736,13.8736,13.8645,13.8736,127468.0
2024-10-07 11:55:00,15.21,15.23,15.2,15.23,151811.0,13.8736,13.8918,13.8645,13.8918,151811.0
2024-10-07 12:00:00,15.23,15.25,15.22,15.24,150809.0,13.8918,13.9101,13.8827,13.9009,150809.0
2024-10-07 12:05:00,15.24,15.24,15.22,15.23,76824.0,13.9009,13.9009,13.8827,13.8918,76824.0
2024-10-07 12:10:00,15.22,15.25,15.22,15.24,115493.0,13.8827,13.9101,13.8827,13.9009,115493.0
2024-10-07 12:15:00,15.23,15.25,15.23,15.24,62188.0,13.8918,13.9101,13.8918,13.9009,62188.0
2024-10-07 12:20:00,15.24,15.25,15.23,15.25,75882.0,13.9009,13.9101,13.8918,13.9101,75882.0
2024-10-07 12:25:00,15.25,15.27,15.24,15.26,143877.0,13.9101,13.9283,13.9009,13.9192,143877.0
2024-10-07 12:30:00,15.26,15.27,15.25,15.27,79165.0,13.9192,13.9283,13.9101,13.9283,79165.0
2024-10-07 12:35:00,15.27,15.28,15.26,15.28,111500.0,13.9283,13.9374,13.9192,13.9374,111500.0
2024-10-07 12:40:00,15.27,15.28,15.26,15.27,136993.0,13.9283,13.9374,13.9192,13.9283,136993.0
2024-10-07 12:45:00,15.27,15.28,15.26,15.28,80457.0,13.9283,13.9374,13.9192,13.9374,80457.0
2024-10-07 12:50:00,15.27,15.28,15.27,15.28,57006.0,13.9283,13.9374,13.9283,13.9374,57006.0
2024-10-07 12:55:00,15.28,15.29,15.27,15.28,57397.0,13.9374,13.9466,13.9283,13.9374,57397.0
2024-10-07 13:00:00,15.28,15.29,15.27,15.28,59691.0,13.9374,13.9466,13.9283,13.9374,59691.0
2024-10-07 13:05:00,15.28,15.29,15.27,15.29,95438.0,13.9374,13.9466,13.9283,13.9466,95438.0
2024-10-07 13:10:00,15.29,15.3,15.28,15.29,58509.0,13.9466,13.9557,13.9374,13.9466,58509.0
2024-10-07 13:15:00,15.29,15.29,15.27,15.29,63571.0,13.9466,13.9466,13.9283,13.9466,63571.0
2024-10-07 13:20:00,15.29,15.3,15.28,15.29,99660.0,13.9466,13.9557,13.9374,13.9466,99660.0
2024-10-07 13:25:00,15.29,15.29,15.27,15.28,74444.0,13.9466,13.9466,13.9283,13.9374,74444.0
2024-10-07 13:30:00,15.28,15.3,15.27,15.29,120884.0,13.9374,13.9557,13.9283,13.9466,120884.0
2024-10-07 13:35:00,15.29,15.3,15.27,15.28,78004.0,13.9466,13.9557,13.9283,13.9374,78004.0
2024-10-07 13:40:00,15.28,15.28,15.27,15.28,46245.0,13.9374,13.9374,13.9283,13.9374,46245.0
2024-10-07 13:45:00,15.28,15.28,15.26,15.26,25265.0,13.9374,13.9374,13.9192,13.9192,25265.0
2024-10-07 13:50:00,15.26,15.27,15.24,15.25,84581.0,13.9192,13.9283,13.9009,13.9101,84581.0
2024-10-07 13:55:00,15.25,15.26,15.24,15.26,54671.0,13.9101,13.9192,13.9009,13.9192,54671.0
2024-10-07 14:00:00,15.26,15.26,15.25,15.26,94649.0,13.9192,13.9192,13.9101,13.9192,94649.0
2024-10-07 14:05:00,15.26,15.26,15.25,15.26,42724.0,13.9192,13.9192,13.9101,13.9192,42724.0
2024-10-07 14:10:00,15.26,15.26,15.24,15.25,102144.0,13.9192,13.9192,13.9009,13.9101,102144.0
2024-10-07 14:15:00,15.25,15.25,15.24,15.25,141512.0,13.9101,13.9101,13.9009,13.9101,141512.0
2024-10-07 14:20:00,15.24,15.25,15.23,15.24,84576.0,13.9009,13.9101,13.8918,13.9009,84576.0
2024-10-07 14:25:00,15.24,15.26,15.23,15.26,85589.0,13.9009,13.9192,13.8918,13.9192,85589.0
2024-10-07 14:30:00,15.26,15.26,15.22,15.25,155695.0,13.9192,13.9192,13.8827,13.9101,155695.0
2024-10-07 14:35:00,15.25,15.26,15.24,15.25,68172.0,13.9101,13.9192,13.9009,13.9101,68172.0
2024-10-07 14:40:00,15.25,15.27,15.24,15.25,84092.0,13.9101,13.9283,13.9009,13.9101,84092.0
2024-10-07 14:45:00,15.26,15.26,15.23,15.24,85929.0,13.9192,13.9192,13.8918,13.9009,85929.0
2024-10-07 14:50:00,15.23,15.25,15.23,15.24,149869.0,13.8918,13.9101,13.8918,13.9009,149869.0
2024-10-07 14:55:00,15.25,15.26,15.24,15.25,73675.0,13.9101,13.9192,13.9009,13.9101,73675.0
2024-10-07 15:00:00,15.26,15.27,15.25,15.26,54281.0,13.9192,13.9283,13.9101,13.9192,54281.0
2024-10-07 15:05:00,15.27,15.28,15.26,15.27,132838.0,13.9283,13.9374,13.9192,13.9283,132838.0
2024-10-07 15:10:00,15.27,15.29,15.26,15.28,156858.0,13.9283,13.9466,13.9192,13.9374,156858.0
2024-10-07 15:15:00,15.29,15.3,15.28,15.29,106907.0,13.9466,13.9557,13.9374,13.9466,106907.0
2024-10-07 15:20:00,15.29,15.3,15.29,15.3,48161.0,13.9466,13.9557,13.9466,13.9557,48161.0
2024-10-07 15:25:00,15.3,15.31,15.29,15.3,111179.0,13.9557,13.9648,13.9466,13.9557,111179.0
2024-10-07 15:30:00,15.3,15.32,15.3,15.31,175891.0,13.9557,13.9739,13.9557,13.9648,175891.0
2024-10-07 15:35:00,15.31,15.31,15.29,15.29,113073.0,13.9648,13.9648,13.9466,13.9466,113073.0
2024-10-07 15:40:00,15.29,15.31,15.28,15.31,158024.0,13.9466,13.9648,13.9374,13.9648,158024.0
2024-10-07 15:45:00,15.31,15.31,15.29,15.3,232392.0,13.9648,13.9648,13.9466,13.9557,232392.0
2024-10-07 15:50:00,15.31,15.32,15.3,15.32,457078.0,13.9648,13.9739,13.9557,13.9739,457078.0
2024-10-07 15:55:00,15.32,15.34,15.31,15.34,726939.0,13.9739,13.9922,13.9648,13.9922,726939.0
2024-10-08 09:30:00,15.09,15.1,14.99,15.01,638710.0,13.7641,13.7732,13.6729,13.6912,638710.0
2024-10-08 09:35:00,15.01,15.05,15.0,15.03,141572.0,13.6912,13.7276,13.682,13.7094,141572.0
2024-10-08 09:40:00,15.02,15.03,14.94,14.95,423144.0,13.7003,13.7094,13.6273,13.6364,423144.0
2024-10-08 09:45:00,14.95,14.97,14.93,14.97,177218.0,13.6364,13.6547,13.6182,13.6547,177218.0
2024-10-08 09:50:00,14.97,14.97,14.89,14.92,230238.0,13.6547,13.6547,13.5817,13.6091,230238.0
2024-10-08 09:55:00,14.91,14.93,14.89,14.9,221588.0,13.5999,13.6182,13.5817,13.5908,221588.0
2024-10-08 10:00:00,14.9,14.91,14.86,14.9,488448.0,13.5908,13.5999,13.5543,13.5908,488448.0
2024-10-08 10:05:00,14.9,14.9,14.86,14.89,337503.0,13.5908,13.5908,13.5543,13.5817,337503.0
2024-10-08 10:10:00,14.89,14.94,14.89,14.91,190980.0,13.5817,13.6273,13.5817,13.5999,190980.0
2024-10-08 10:15:00,14.92,14.92,14.88,14.9,165609.0,13.6091,13.6091,13.5726,13.5908,165609.0
2024-10-08 10:20:00,14.9,14.92,14.83,14.84,188572.0,13.5908,13.6091,13.527,13.5361,188572.0
2024-10-08 10:25:00,14.84,14.85,14.79,14.81,360085.0,13.5361,13.5452,13.4905,13.5087,360085.0
2024-10-08 10:30:00,14.8,14.82,14.76,14.81,306351.0,13.4996,13.5178,13.4631,13.5087,306351.0
2024-10-08 10:35:00,14.81,14.81,14.78,14.79,104190.0,13.5087,13.5087,13.4814,13.4905,104190.0
2024-10-08 10:40:00,14.79,14.83,14.75,14.79,705404.0,13.4905,13.527,13.454,13.4905,705404.0
2024-10-08 10:45:00,14.79,14.82,14.78,14.82,184773.0,13.4905,13.5178,13.4814,13.5178,184773.0
2024-10-08 10:50:00,14.82,14.83,14.8,14.82,215813.0,13.5178,13.527,13.4996,13.5178,215813.0
2024-10-08 10:55:00,14.82,14.85,14.82,14.84,71551.0,13.5178,13.5452,13.5178,13.5361,71551.0
2024-10-08 11:00:00,14.83,14.84,14.8,14.82,241378.0,13.527,13.5361,13.4996,13.5178,241378.0
2024-10-08 11:05:00,14.82,14.84,14.81,14.83,117044.0,13.5178,13.5361,13.5087,13.527,117044.0
2024-10-08 11:10:00,14.84,14.85,14.83,14.84,101901.0,13.5361,13.5452,13.527,13.5361,101901.0
2024-10-08 11:15:00,14.84,14.84,14.82,14.83,90631.0,13.5361,13.5361,13.5178,13.527,90631.0
2024-10-08 11:20:00,14.82,14.83,14.8,14.81,74843.0,13.5178,13.527,13.4996,13.5087,74843.0
2024-10-08 11:25:00,14.81,14.82,14.8,14.81,70381.0,13.5087,13.5178,13.4996,13.5087,70381.0
2024-10-08 11:30:00,14.82,14.84,14.81,14.84,106806.0,13.5178,13.5361,13.5087,13.5361,106806.0
2024-10-08 11:35:00,14.84,14.86,14.83,14.86,104981.0,13.5361,13.5543,13.527,13.5543,104981.0
2024-10-08 11:40:00,14.86,14.88,14.82,14.83,378303.0,13.5543,13.5726,13.5178,13.527,378303.0
2024-10-08 11:45:00,14.84,14.86,14.83,14.86,217980.0,13.5361,13.5543,13.527,13.5543,217980.0
2024-10-08 11:50:00,14.86,14.87,14.84,14.86,168332.0,13.5543,13.5635,13.5361,13.5543,168332.0
2024-10-08 11:55:00,14.86,14.88,14.85,14.88,171126.0,13.5543,13.5726,13.5452,13.5726,171126.0
2024-10-08 12:00:00,14.88,14.91,14.87,14.89,520111.0,13.5726,13.5999,13.5635,13.5817,520111.0
2024-10-08 12:05:00,14.89,14.9,14.87,14.89,201908.0,13.5817,13.5908,13.5635,13.5817,201908.0
2024-10-08 12:10:00,14.88,14.89,14.88,14.89,33599.0,13.5726,13.5817,13.5726,13.5817,33599.0
2024-10-08 12:15:00,14.88,14.92,14.87,14.92,440883.0,13.5726,13.6091,13.5635,13.6091,440883.0
2024-10-08 12:20:00,14.92,14.92,14.9,14.91,53147.0,13.6091,13.6091,13.5908,13.5999,53147.0
2024-10-08 12:25:00,14.91,14.91,14.9,14.91,49078.0,13.5999,13.5999,13.5908,13.5999,49078.0
2024-10-08 12:30:00,14.91,14.93,14.89,14.92,179294.0,13.5999,13.6182,13.5817,13.6091,179294.0
2024-10-08 12:35:00,14.92,14.93,14.89,14.89,181802.0,13.6091,13.6182,13.5817,13.5817,181802.0
2024-10-08 12:40:00,14.9,14.91,14.89,14.9,53156.0,13.5908,13.5999,13.5817,13.5908,53156.0
2024-10-08 12:45:00,14.91,14.91,14.89,14.9,42303.0,13.5999,13.5999,13.5817,13.5908,42303.0
2024-10-08 12:50:00,14.89,14.9,14.88,14.89,88287.0,13.5817,13.5908,13.5726,13.5817,88287.0
2024-10-08 12:55:00,14.88,14.9,14.88,14.9,166177.0,13.5726,13.5908,13.5726,13.5908,166177.0
2024-10-08 13:00:00,14.9,14.9,14.88,14.9,102278.0,13.5908,13.5908,13.5726,13.5908,102278.0
2024-10-08 13:05:00,14.9,14.96,14.89,14.95,240588.0,13.5908,13.6455,13.5817,13.6364,240588.0
2024-10-08 13:10:00,14.95,14.95,14.9,14.91,143237.0,13.6364,13.6364,13.5908,13.5999,143237.0
2024-10-08 13:15:00,14.9,14.94,14.9,14.92,210178.0,13.5908,13.6273,13.5908,13.6091,210178.0
2024-10-08 13:20:00,14.93,14.94,14.91,14.94,119048.0,13.6182,13.6273,13.5999,13.6273,119048.0
2024-10-08 13:25:00,14.94,14.95,14.93,14.95,91673.0,13.6273,13.6364,13.6182,13.6364,91673.0
2024-10-08 13:30:00,14.95,14.96,14.94,14.95,98692.0,13.6364,13.6455,13.6273,13.6364,98692.0
2024-10-08 13:35:00,14.94,14.95,14.92,14.93,127135.0,13.6273,13.6364,13.6091,13.6182,127135.0
2024-10-08 13:40:00,14.93,14.95,14.92,14.95,101711.0,13.6182,13.6364,13.6091,13.6364,101711.0
2024-10-08 13:45:00,14.95,14.95,14.93,14.93,90314.0,13.6364,13.6364,13.6182,13.6182,90314.0
2024-10-08 13:50:00,14.93,14.93,14.92,14.93,33984.0,13.6182,13.6182,13.6091,13.6182,33984.0
2024-10-08 13:55:00,14.93,14.94,14.92,14.93,261536.0,13.6182,13.6273,13.6091,13.6182,261536.0
2024-10-08 14:00:00,14.92,14.93,14.91,14.92,50826.0,13.6091,13.6182,13.5999,13.6091,50826.0
2024-10-08 14:05:00,14.91,14.92,14.89,14.91,118695.0,13.5999,13.6091,13.5817,13.5999,118695.0
2024-10-08 14:10:00,14.91,14.91,14.87,14.88,168667.0,13.5999,13.5999,13.5635,13.5726,168667.0
2024-10-08 14:15:00,14.89,14.91,14.88,14.91,68592.0,13.5817,13.5999,13.5726,13.5999,68592.0
2024-10-08 14:20:00,14.9,14.92,14.9,14.92,57437.0,13.5908,13.6091,13.5908,13.6091,57437.0
2024-10-08 14:25:00,14.92,14.93,14.91,14.92,72346.0,13.6091,13.6182,13.5999,13.6091,72346.0
2024-10-08 14:30:00,14.92,14.94,14.92,14.94,70139.0,13.6091,13.6273,13.6091,13.6273,70139.0
2024-10-08 14:35:00,14.94,14.94,14.91,14.91,40149.0,13.6273,13.6273,13.5999,13.5999,40149.0
2024-10-08 14:40:00,14.92,14.93,14.9,14.92,97858.0,13.6091,13.6182,13.5908,13.6091,97858.0
2024-10-08 14:45:00,14.92,14.92,14.89,14.91,72353.0,13.6091,13.6091,13.5817,13.5999,72353.0
2024-10-08 14:50:00,14.91,14.92,14.9,14.9,50350.0,13.5999,13.6091,13.5908,13.5908,50350.0
2024-10-08 14:55:00,14.91,14.91,14.89,14.9,56050.0,13.5999,13.5999,13.5817,13.5908,56050.0
2024-10-08 15:00:00,14.9,14.91,14.88,14.9,187250.0,13.5908,13.5999,13.5726,13.5908,187250.0
2024-10-08 15:05:00,14.9,14.9,14.88,14.89,141745.0,13.5908,13.5908,13.5726,13.5817,141745.0
2024-10-08 15:10:00,14.89,14.9,14.87,14.89,571878.0,13.5817,13.5908,13.5635,13.5817,571878.0
2024-10-08 15:15:00,14.89,14.9,14.88,14.9,47629.0,13.5817,13.5908,13.5726,13.5908,47629.0
2024-10-08 15:20:00,14.9,14.9,14.88,14.88,38674.0,13.5908,13.5908,13.5726,13.5726,38674.0
2024-10-08 15:25:00,14.88,14.9,14.88,14.9,225239.0,13.5726,13.5908,13.5726,13.5908,225239.0
2024-10-08 15:30:00,14.9,14.91,14.89,14.91,123334.0,13.5908,13.5999,13.5817,13.5999,123334.0
2024-10-08 15:35:00,14.91,14.92,14.89,14.92,171989.0,13.5999,13.6091,13.5817,13.6091,171989.0
2024-10-08 15:40:00,14.92,14.92,14.9,14.91,157245.0,13.6091,13.6091,13.5908,13.5999,157245.0
2024-10-08 15:45:00,14.9,14.92,14.9,14.92,288604.0,13.5908,13.6091,13.5908,13.6091,288604.0
2024-10-08 15:50:00,14.92,14.93,14.91,14.93,342424.0,13.6091,13.6182,13.5999,13.6182,342424.0
2024-10-08 15:55:00,14.93,14.94,14.91,14.91,947093.0,13.6182,13.6273,13.5999,13.5999,947093.0
2024-10-09 09:30:00,14.67,14.7,14.62,14.64,288118.0,13.381,13.4084,13.3354,13.3537,288118.0
2024-10-09 09:35:00,14.64,14.7,14.63,14.66,252933.0,13.3537,13.4084,13.3445,13.3719,252933.0
2024-10-09 09:40:00,14.67,14.71,14.66,14.69,129550.0,13.381,13.4175,13.3719,13.3993,129550.0
2024-10-09 09:45:00,14.69,14.73,14.66,14.67,162765.0,13.3993,13.4358,13.3719,13.381,162765.0
2024-10-09 09:50:00,14.66,14.68,14.65,14.67,66269.0,13.3719,13.3901,13.3628,13.381,66269.0
2024-10-09 09:55:00,14.67,14.68,14.66,14.68,184608.0,13.381,13.3901,13.3719,13.3901,184608.0
2024-10-09 10:00:00,14.68,14.7,14.67,14.68,49625.0,13.3901,13.4084,13.381,13.3901,49625.0
2024-10-09 10:05:00,14.68,14.68,14.61,14.65,134015.0,13.3901,13.3901,13.3263,13.3628,134015.0
2024-10-09 10:10:00,14.65,14.65,14.63,14.63,99005.0,13.3628,13.3628,13.3445,13.3445,99005.0
2024-10-09 10:15:00,14.64,14.65,14.63,14.64,79714.0,13.3537,13.3628,13.3445,13.3537,79714.0
2024-10-09 10:20:00,14.64,14.65,14.63,14.65,109186.0,13.3537,13.3628,13.3445,13.3628,109186.0
2024-10-09 10:25:00,14.64,14.66,14.64,14.65,50856.0,13.3537,13.3719,13.3537,13.3628,50856.0
2024-10-09 10:30:00,14.65,14.7,14.62,14.64,227971.0,13.3628,13.4084,13.3354,13.3537,227971.0
2024-10-09 10:35:00,14.63,14.64,14.6,14.63,161886.0,13.3445,13.3537,13.3172,13.3445,161886.0
2024-10-09 10:40:00,14.63,14.64,14.61,14.63,115134.0,13.3445,13.3537,13.3263,13.3445,115134.0
2024-10-09 10:45:00,14.63,14.64,14.62,14.62,70576.0,13.3445,13.3537,13.3354,13.3354,70576.0
2024-10-09 10:50:00,14.63,14.67,14.63,14.67,136524.0,13.3445,13.381,13.3445,13.381,136524.0
2024-10-09 10:55:00,14.67,14.67,14.65,14.67,132998.0,13.381,13.381,13.3628,13.381,132998.0
2024-10-09 11:00:00,14.68,14.68,14.66,14.67,106170.0,13.3901,13.3901,13.3719,13.381,106170.0
2024-10-09 11:05:00,14.68,14.71,14.67,14.71,162095.0,13.3901,13.4175,13.381,13.4175,162095.0
2024-10-09 11:10:00,14.71,14.74,14.7,14.73,164475.0,13.4175,13.4449,13.4084,13.4358,164475.0
2024-10-09 11:15:00,14.73,14.73,14.69,14.71,148655.0,13.4358,13.4358,13.3993,13.4175,148655.0
2024-10-09 11:20:00,14.71,14.73,14.68,14.71,215555.0,13.4175,13.4358,13.3901,13.4175,215555.0
2024-10-09 11:25:00,14.71,14.72,14.69,14.7,87304.0,13.4175,13.4266,13.3993,13.4084,87304.0
2024-10-09 11:30:00,14.7,14.71,14.68,14.69,208449.0,13.4084,13.4175,13.3901,13.3993,208449.0
2024-10-09 11:35:00,14.69,14.7,14.67,14.69,114011.0,13.3993,13.4084,13.381,13.3993,114011.0
2024-10-09 11:40:00,14.69,14.7,14.68,14.7,108770.0,13.3993,13.4084,13.3901,13.4084,108770.0
2024-10-09 11:45:00,14.69,14.71,14.68,14.68,107125.0,13.3993,13.4175,13.3901,13.3901,107125.0
2024-10-09 11:50:00,14.68,14.69,14.63,14.64,279380.0,13.3901,13.3993,13.3445,13.3537,279380.0
2024-10-09 11:55:00,14.64,14.66,14.63,14.65,182232.0,13.3537,13.3719,13.3445,13.3628,182232.0
2024-10-09 12:00:00,14.65,14.67,14.64,14.66,183807.0,13.3628,13.381,13.3537,13.3719,183807.0
2024-10-09 12:05:00,14.66,14.67,14.65,14.66,49083.0,13.3719,13.381,13.3628,13.3719,49083.0
2024-10-09 12:10:00,14.65,14.67,14.64,14.65,186209.0,13.3628,13.381,13.3537,13.3628,186209.0
2024-10-09 12:15:00,14.65,14.66,14.63,14.64,127279.0,13.3628,13.3719,13.3445,13.3537,127279.0
2024-10-09 12:20:00,14.64,14.65,14.63,14.64,89833.0,13.3537,13.3628,13.3445,13.3537,89833.0
2024-10-09 12:25:00,14.64,14.67,14.63,14.64,178307.0,13.3537,13.381,13.3445,13.3537,178307.0
2024-10-09 12:30:00,14.65,14.65,14.62,14.63,100129.0,13.3628,13.3628,13.3354,13.3445,100129.0
2024-10-09 12:35:00,14.63,14.64,14.61,14.62,135703.0,13.3445,13.3537,13.3263,13.3354,135703.0
2024-10-09 12:40:00,14.62,14.62,14.6,14.61,164988.0,13.3354,13.3354,13.3172,13.3263,164988.0
2024-10-09 12:45:00,14.61,14.62,14.6,14.61,96094.0,13.3263,13.3354,13.3172,13.3263,96094.0
2024-10-09 12:50:00,14.61,14.62,14.6,14.61,62919.0,13.3263,13.3354,13.3172,13.3263,62919.0
2024-10-09 12:55:00,14.62,14.63,14.6,14.63,171444.0,13.3354,13.3445,13.3172,13.3445,171444.0
2024-10-09 13:00:00,14.63,14.63,14.61,14.61,48706.0,13.3445,13.3445,13.3263,13.3263,48706.0
2024-10-09 13:05:00,14.62,14.62,14.6,14.61,125335.0,13.3354,13.3354,13.3172,13.3263,125335.0
2024-10-09 13:10:00,14.61,14.62,14.6,14.62,61053.0,13.3263,13.3354,13.3172,13.3354,61053.0
2024-10-09 13:15:00,14.62,14.62,14.59,14.6,107763.0,13.3354,13.3354,13.3081,13.3172,107763.0
2024-10-09 13:20:00,14.6,14.6,14.59,14.6,12373.0,13.3172,13.3172,13.3081,13.3172,12373.0
2024-10-09 13:25:00,14.6,14.6,14.59,14.6,32924.0,13.3172,13.3172,13.3081,13.3172,32924.0
2024-10-09 13:30:00,14.6,14.6,14.57,14.58,116249.0,13.3172,13.3172,13.2898,13.2989,116249.0
2024-10-09 13:35:00,14.59,14.6,14.58,14.58,105868.0,13.3081,13.3172,13.2989,13.2989,105868.0
2024-10-09 13:40:00,14.59,14.59,14.58,14.59,35525.0,13.3081,13.3081,13.2989,13.3081,35525.0
2024-10-09 13:45:00,14.59,14.59,14.57,14.57,67333.0,13.3081,13.3081,13.2898,13.2898,67333.0
2024-10-09 13:50:00,14.57,14.61,14.57,14.61,162742.0,13.2898,13.3263,13.2898,13.3263,162742.0
2024-10-09 13:55:00,14.61,14.61,14.59,14.61,58223.0,13.3263,13.3263,13.3081,13.3263,58223.0
2024-10-09 14:00:00,14.6,14.62,14.58,14.6,125558.0,13.3172,13.3354,13.2989,13.3172,125558.0
2024-10-09 14:05:00,14.6,14.62,14.59,14.62,56491.0,13.3172,13.3354,13.3081,13.3354,56491.0
2024-10-09 14:10:00,14.62,14.62,14.59,14.6,107389.0,13.3354,13.3354,13.3081,13.3172,107389.0
2024-10-09 14:15:00,14.6,14.6,14.58,14.6,63420.0,13.3172,13.3172,13.2989,13.3172,63420.0
2024-10-09 14:20:00,14.59,14.6,14.58,14.59,67939.0,13.3081,13.3172,13.2989,13.3081,67939.0
2024-10-09 14:25:00,14.59,14.6,14.58,14.58,36669.0,13.3081,13.3172,13.2989,13.2989,36669.0
2024-10-09 14:30:00,14.59,14.59,14.57,14.58,143081.0,13.3081,13.3081,13.2898,13.2989,143081.0
2024-10-09 14:35:00,14.58,14.6,14.57,14.6,75415.0,13.2989,13.3172,13.2898,13.3172,75415.0
2024-10-09 14:40:00,14.6,14.61,14.59,14.59,60636.0,13.3172,13.3263,13.3081,13.3081,60636.0
2024-10-09 14:45:00,14.59,14.6,14.59,14.59,47025.0,13.3081,13.3172,13.3081,13.3081,47025.0
2024-10-09 14:50:00,14.59,14.61,14.58,14.61,168601.0,13.3081,13.3263,13.2989,13.3263,168601.0
2024-10-09 14:55:00,14.61,14.61,14.59,14.59,62022.0,13.3263,13.3263,13.3081,13.3081,62022.0
2024-10-09 15:00:00,14.6,14.62,14.59,14.62,63319.0,13.3172,13.3354,13.3081,13.3354,63319.0
2024-10-09 15:05:00,14.62,14.63,14.61,14.62,61690.0,13.3354,13.3445,13.3263,13.3354,61690.0
2024-10-09 15:10:00,14.63,14.64,14.62,14.63,115776.0,13.3445,13.3537,13.3354,13.3445,115776.0
2024-10-09 15:15:00,14.63,14.64,14.62,14.64,56260.0,13.3445,13.3537,13.3354,13.3537,56260.0
2024-10-09 15:20:00,14.64,14.67,14.64,14.66,96604.0,13.3537,13.381,13.3537,13.3719,96604.0
2024-10-09 15:25:00,14.66,14.66,14.64,14.65,43018.0,13.3719,13.3719,13.3537,13.3628,43018.0
2024-10-09 15:30:00,14.64,14.66,14.64,14.65,75158.0,13.3537,13.3719,13.3537,13.3628,75158.0
2024-10-09 15:35:00,14.65,14.66,14.65,14.66,71204.0,13.3628,13.3719,13.3628,13.3719,71204.0
2024-10-09 15:40:00,14.65,14.66,14.64,14.65,56082.0,13.3628,13.3719,13.3537,13.3628,56082.0
2024-10-09 15:45:00,14.65,14.65,14.63,14.65,133107.0,13.3628,13.3628,13.3445,13.3628,133107.0
2024-10-09 15:50:00,14.64,14.65,14.63,14.65,256524.0,13.3537,13.3628,13.3445,13.3628,256524.0
2024-10-09 15:55:00,14.65,14.66,14.63,14.64,897782.0,13.3628,13.3719,13.3445,13.3537,897782.0
2024-10-10 09:30:00,14.8,14.82,14.76,14.79,379079.0,13.4996,13.5178,13.4631,13.4905,379079.0
2024-10-10 09:35:00,14.79,14.79,14.76,14.77,57496.0,13.4905,13.4905,13.4631,13.4722,57496.0
2024-10-10 09:40:00,14.77,14.79,14.74,14.74,119591.0,13.4722,13.4905,13.4449,13.4449,119591.0
2024-10-10 09:45:00,14.74,14.79,14.73,14.78,146301.0,13.4449,13.4905,13.4358,13.4814,146301.0
2024-10-10 09:50:00,14.78,14.85,14.76,14.84,299395.0,13.4814,13.5452,13.4631,13.5361,299395.0
2024-10-10 09:55:00,14.84,14.86,14.81,14.81,146556.0,13.5361,13.5543,13.5087,13.5087,146556.0
2024-10-10 10:00:00,14.82,14.85,14.81,14.83,116466.0,13.5178,13.5452,13.5087,13.527,116466.0
2024-10-10 10:05:00,14.82,14.83,14.8,14.83,118089.0,13.5178,13.527,13.4996,13.527,118089.0
2024-10-10 10:10:00,14.83,14.86,14.81,14.86,256390.0,13.527,13.5543,13.5087,13.5543,256390.0
2024-10-10 10:15:00,14.85,14.88,14.85,14.87,236527.0,13.5452,13.5726,13.5452,13.5635,236527.0
2024-10-10 10:20:00,14.87,14.88,14.86,14.88,224280.0,13.5635,13.5726,13.5543,13.5726,224280.0
2024-10-10 10:25:00,14.87,14.88,14.84,14.84,153369.0,13.5635,13.5726,13.5361,13.5361,153369.0
2024-10-10 10:30:00,14.84,14.86,14.82,14.86,121288.0,13.5361,13.5543,13.5178,13.5543,121288.0
2024-10-10 10:35:00,14.86,14.86,14.83,14.85,54258.0,13.5543,13.5543,13.527,13.5452,54258.0
2024-10-10 10:40:00,14.85,14.86,14.83,14.85,49295.0,13.5452,13.5543,13.527,13.5452,49295.0
2024-10-10 10:45:00,14.85,14.85,14.81,14.84,331844.0,13.5452,13.5452,13.5087,13.5361,331844.0
2024-10-10 10:50:00,14.83,14.84,14.81,14.81,86701.0,13.527,13.5361,13.5087,13.5087,86701.0
2024-10-10 10:55:00,14.82,14.84,14.81,14.84,65358.0,13.5178,13.5361,13.5087,13.5361,65358.0
2024-10-10 11:00:00,14.84,14.85,14.83,14.84,73111.0,13.5361,13.5452,13.527,13.5361,73111.0
2024-10-10 11:05:00,14.84,14.84,14.81,14.82,60687.0,13.5361,13.5361,13.5087,13.5178,60687.0
2024-10-10 11:10:00,14.81,14.85,14.81,14.85,74069.0,13.5087,13.5452,13.5087,13.5452,74069.0
2024-10-10 11:15:00,14.84,14.85,14.82,14.84,98501.0,13.5361,13.5452,13.5178,13.5361,98501.0
2024-10-10 11:20:00,14.84,14.84,14.8,14.81,199690.0,13.5361,13.5361,13.4996,13.5087,199690.0
2024-10-10 11:25:00,14.81,14.81,14.79,14.81,199953.0,13.5087,13.5087,13.4905,13.5087,199953.0
2024-10-10 11:30:00,14.81,14.82,14.79,14.82,156840.0,13.5087,13.5178,13.4905,13.5178,156840.0
2024-10-10 11:35:00,14.82,14.84,14.81,14.84,129887.0,13.5178,13.5361,13.5087,13.5361,129887.0
2024-10-10 11:40:00,14.84,14.84,14.82,14.83,98840.0,13.5361,13.5361,13.5178,13.527,98840.0
2024-10-10 11:45:00,14.83,14.85,14.82,14.85,73520.0,13.527,13.5452,13.5178,13.5452,73520.0
2024-10-10 11:50:00,14.85,14.86,14.84,14.85,65002.0,13.5452,13.5543,13.5361,13.5452,65002.0
2024-10-10 11:55:00,14.85,14.85,14.83,14.84,88457.0,13.5452,13.5452,13.527,13.5361,88457.0
2024-10-10 12:00:00,14.83,14.86,14.83,14.85,123382.0,13.527,13.5543,13.527,13.5452,123382.0
2024-10-10 12:05:00,14.84,14.86,14.83,14.86,96773.0,13.5361,13.5543,13.527,13.5543,96773.0
2024-10-10 12:10:00,14.86,14.87,14.85,14.86,53025.0,13.5543,13.5635,13.5452,13.5543,53025.0
2024-10-10 12:15:00,14.86,14.87,14.86,14.87,45845.0,13.5543,13.5635,13.5543,13.5635,45845.0
2024-10-10 12:20:00,14.87,14.87,14.85,14.86,132743.0,13.5635,13.5635,13.5452,13.5543,132743.0
2024-10-10 12:25:00,14.87,14.88,14.86,14.88,83447.0,13.5635,13.5726,13.5543,13.5726,83447.0
2024-10-10 12:30:00,14.88,14.9,14.87,14.9,106605.0,13.5726,13.5908,13.5635,13.5908,106605.0
2024-10-10 12:35:00,14.89,14.9,14.89,14.9,41299.0,13.5817,13.5908,13.5817,13.5908,41299.0
2024-10-10 12:40:00,14.89,14.9,14.88,14.88,36869.0,13.5817,13.5908,13.5726,13.5726,36869.0
2024-10-10 12:45:00,14.88,14.89,14.87,14.87,95194.0,13.5726,13.5817,13.5635,13.5635,95194.0
2024-10-10 12:50:00,14.88,14.89,14.87,14.89,56587.0,13.5726,13.5817,13.5635,13.5817,56587.0
2024-10-10 12:55:00,14.89,14.89,14.86,14.87,127733.0,13.5817,13.5817,13.5543,13.5635,127733.0
2024-10-10 13:00:00,14.87,14.87,14.84,14.85,107744.0,13.5635,13.5635,13.5361,13.5452,107744.0
2024-10-10 13:05:00,14.84,14.85,14.82,14.82,60349.0,13.5361,13.5452,13.5178,13.5178,60349.0
2024-10-10 13:10:00,14.82,14.83,14.81,14.83,112205.0,13.5178,13.527,13.5087,13.527,112205.0
2024-10-10 13:15:00,14.83,14.85,14.83,14.85,56188.0,13.527,13.5452,13.527,13.5452,56188.0
2024-10-10 13:20:00,14.85,14.87,14.84,14.87,84017.0,13.5452,13.5635,13.5361,13.5635,84017.0
2024-10-10 13:25:00,14.87,14.87,14.85,14.86,80612.0,13.5635,13.5635,13.5452,13.5543,80612.0
2024-10-10 13:30:00,14.86,14.87,14.85,14.87,102866.0,13.5543,13.5635,13.5452,13.5635,102866.0
2024-10-10 13:35:00,14.87,14.88,14.86,14.88,43451.0,13.5635,13.5726,13.5543,13.5726,43451.0
2024-10-10 13:40:00,14.88,14.9,14.87,14.9,21687.0,13.5726,13.5908,13.5635,13.5908,21687.0
2024-10-10 13:45:00,14.9,14.9,14.89,14.9,39779.0,13.5908,13.5908,13.5817,13.5908,39779.0
2024-10-10 13:50:00,14.89,14.9,14.88,14.9,91111.0,13.5817,13.5908,13.5726,13.5908,91111.0
2024-10-10 13:55:00,14.9,14.9,14.89,14.9,21720.0,13.5908,13.5908,13.5817,13.5908,21720.0
2024-10-10 14:00:00,14.89,14.91,14.89,14.9,87985.0,13.5817,13.5999,13.5817,13.5908,87985.0
2024-10-10 14:05:00,14.9,14.9,14.89,14.9,78874.0,13.5908,13.5908,13.5817,13.5908,78874.0
2024-10-10 14:10:00,14.9,14.9,14.88,14.88,55827.0,13.5908,13.5908,13.5726,13.5726,55827.0
2024-10-10 14:15:00,14.89,14.9,14.88,14.9,22308.0,13.5817,13.5908,13.5726,13.5908,22308.0
2024-10-10 14:20:00,14.89,14.9,14.89,14.9,20835.0,13.5817,13.5908,13.5817,13.5908,20835.0
2024-10-10 14:25:00,14.9,14.91,14.89,14.91,41225.0,13.5908,13.5999,13.5817,13.5999,41225.0
2024-10-10 14:30:00,14.9,14.91,14.88,14.89,85984.0,13.5908,13.5999,13.5726,13.5817,85984.0
2024-10-10 14:35:00,14.89,14.89,14.88,14.89,10117.0,13.5817,13.5817,13.5726,13.5817,10117.0
2024-10-10 14:40:00,14.89,14.89,14.87,14.89,75468.0,13.5817,13.5817,13.5635,13.5817,75468.0
2024-10-10 14:45:00,14.89,14.9,14.88,14.9,60409.0,13.5817,13.5908,13.5726,13.5908,60409.0
2024-10-10 14:50:00,14.9,14.91,14.89,14.91,63470.0,13.5908,13.5999,13.5817,13.5999,63470.0
2024-10-10 14:55:00,14.91,14.91,14.89,14.9,119220.0,13.5999,13.5999,13.5817,13.5908,119220.0
2024-10-10 15:00:00,14.91,14.91,14.9,14.91,33136.0,13.5999,13.5999,13.5908,13.5999,33136.0
2024-10-10 15:05:00,14.91,14.92,14.9,14.91,96721.0,13.5999,13.6091,13.5908,13.5999,96721.0
2024-10-10 15:10:00,14.91,14.91,14.89,14.89,51534.0,13.5999,13.5999,13.5817,13.5817,51534.0
2024-10-10 15:15:00,14.9,14.9,14.89,14.9,29322.0,13.5908,13.5908,13.5817,13.5908,29322.0
2024-10-10 15:20:00,14.9,14.91,14.89,14.91,53946.0,13.5908,13.5999,13.5817,13.5999,53946.0
2024-10-10 15:25:00,14.91,14.91,14.89,14.9,119890.0,13.5999,13.5999,13.5817,13.5908,119890.0
2024-10-10 15:30:00,14.91,14.92,14.9,14.92,68487.0,13.5999,13.6091,13.5908,13.6091,68487.0
2024-10-10 15:35:00,14.91,14.93,14.91,14.93,144468.0,13.5999,13.6182,13.5999,13.6182,144468.0
2024-10-10 15:40:00,14.93,14.93,14.91,14.92,72267.0,13.6182,13.6182,13.5999,13.6091,72267.0
2024-10-10 15:45:00,14.92,14.92,14.91,14.91,147156.0,13.6091,13.6091,13.5999,13.5999,147156.0
2024-10-10 15:50:00,14.91,14.91,14.9,14.91,216019.0,13.5999,13.5999,13.5908,13.5999,216019.0
2024-10-10 15:55:00,14.91,14.91,14.87,14.88,513722.0,13.5999,13.5999,13.5635,13.5726,513722.0
2024-10-11 09:30:00,14.71,14.74,14.67,14.7,269917.0,13.4175,13.4449,13.381,13.4084,269917.0
2024-10-11 09:35:00,14.7,14.73,14.69,14.71,109903.0,13.4084,13.4358,13.3993,13.4175,109903.0
2024-10-11 09:40:00,14.71,14.72,14.69,14.71,88356.0,13.4175,13.4266,13.3993,13.4175,88356.0
2024-10-11 09:45:00,14.72,14.72,14.65,14.66,162608.0,13.4266,13.4266,13.3628,13.3719,162608.0
2024-10-11 09:50:00,14.65,14.7,14.64,14.67,110783.0,13.3628,13.4084,13.3537,13.381,110783.0
2024-10-11 09:55:00,14.67,14.68,14.65,14.67,87464.0,13.381,13.3901,13.3628,13.381,87464.0
2024-10-11 10:00:00,14.66,14.68,14.64,14.67,231405.0,13.3719,13.3901,13.3537,13.381,231405.0
2024-10-11 10:05:00,14.67,14.69,14.65,14.68,87850.0,13.381,13.3993,13.3628,13.3901,87850.0
2024-10-11 10:10:00,14.68,14.68,14.64,14.65,99933.0,13.3901,13.3901,13.3537,13.3628,99933.0
2024-10-11 10:15:00,14.64,14.7,14.64,14.68,241881.0,13.3537,13.4084,13.3537,13.3901,241881.0
2024-10-11 10:20:00,14.68,14.69,14.66,14.69,76941.0,13.3901,13.3993,13.3719,13.3993,76941.0
2024-10-11 10:25:00,14.69,14.73,14.68,14.72,77927.0,13.3993,13.4358,13.3901,13.4266,77927.0
2024-10-11 10:30:00,14.72,14.74,14.71,14.72,132649.0,13.4266,13.4449,13.4175,13.4266,132649.0
2024-10-11 10:35:00,14.73,14.76,14.72,14.76,397772.0,13.4358,13.4631,13.4266,13.4631,397772.0
2024-10-11 10:40:00,14.76,14.77,14.75,14.75,105998.0,13.4631,13.4722,13.454,13.454,105998.0
2024-10-11 10:45:00,14.76,14.76,14.71,14.72,56880.0,13.4631,13.4631,13.4175,13.4266,56880.0
2024-10-11 10:50:00,14.72,14.72,14.69,14.7,93875.0,13.4266,13.4266,13.3993,13.4084,93875.0
2024-10-11 10:55:00,14.7,14.73,14.69,14.73,99384.0,13.4084,13.4358,13.3993,13.4358,99384.0
2024-10-11 11:00:00,14.72,14.73,14.7,14.7,46260.0,13.4266,13.4358,13.4084,13.4084,46260.0
2024-10-11 11:05:00,14.7,14.72,14.7,14.71,63370.0,13.4084,13.4266,13.4084,13.4175,63370.0
2024-10-11 11:10:00,14.71,14.73,14.69,14.72,101507.0,13.4175,13.4358,13.3993,13.4266,101507.0
2024-10-11 11:15:00,14.72,14.74,14.71,14.73,188532.0,13.4266,13.4449,13.4175,13.4358,188532.0
2024-10-11 11:20:00,14.73,14.74,14.72,14.74,79211.0,13.4358,13.4449,13.4266,13.4449,79211.0
2024-10-11 11:25:00,14.73,14.75,14.73,14.75,39891.0,13.4358,13.454,13.4358,13.454,39891.0
2024-10-11 11:30:00,14.75,14.76,14.72,14.73,148329.0,13.454,13.4631,13.4266,13.4358,148329.0
2024-10-11 11:35:00,14.73,14.74,14.72,14.74,109458.0,13.4358,13.4449,13.4266,13.4449,109458.0
2024-10-11 11:40:00,14.74,14.74,14.71,14.72,63317.0,13.4449,13.4449,13.4175,13.4266,63317.0
2024-10-11 11:45:00,14.72,14.73,14.7,14.71,132400.0,13.4266,13.4358,13.4084,13.4175,132400.0
2024-10-11 11:50:00,14.71,14.71,14.69,14.69,49822.0,13.4175,13.4175,13.3993,13.3993,49822.0
2024-10-11 11:55:00,14.69,14.7,14.68,14.68,163569.0,13.3993,13.4084,13.3901,13.3901,163569.0
2024-10-11 12:00:00,14.68,14.7,14.68,14.68,74950.0,13.3901,13.4084,13.3901,13.3901,74950.0
2024-10-11 12:05:00,14.69,14.69,14.67,14.69,99696.0,13.3993,13.3993,13.381,13.3993,99696.0
2024-10-11 12:10:00,14.69,14.71,14.68,14.71,100219.0,13.3993,13.4175,13.3901,13.4175,100219.0
2024-10-11 12:15:00,14.71,14.71,14.68,14.68,97199.0,13.4175,13.4175,13.3901,13.3901,97199.0
2024-10-11 12:20:00,14.69,14.71,14.68,14.69,120670.0,13.3993,13.4175,13.3901,13.3993,120670.0
2024-10-11 12:25:00,14.69,14.7,14.69,14.7,63079.0,13.3993,13.4084,13.3993,13.4084,63079.0
2024-10-11 12:30:00,14.7,14.71,14.69,14.7,69495.0,13.4084,13.4175,13.3993,13.4084,69495.0
2024-10-11 12:35:00,14.7,14.71,14.69,14.7,93605.0,13.4084,13.4175,13.3993,13.4084,93605.0
2024-10-11 12:40:00,14.7,14.71,14.68,14.7,180372.0,13.4084,13.4175,13.3901,13.4084,180372.0
2024-10-11 12:45:00,14.7,14.72,14.7,14.71,41631.0,13.4084,13.4266,13.4084,13.4175,41631.0
2024-10-11 12:50:00,14.71,14.72,14.69,14.71,93480.0,13.4175,13.4266,13.3993,13.4175,93480.0
2024-10-11 12:55:00,14.71,14.71,14.7,14.71,11187.0,13.4175,13.4175,13.4084,13.4175,11187.0
2024-10-11 13:00:00,14.71,14.72,14.7,14.71,62584.0,13.4175,13.4266,13.4084,13.4175,62584.0
2024-10-11 13:05:00,14.72,14.73,14.72,14.72,46519.0,13.4266,13.4358,13.4266,13.4266,46519.0
2024-10-11 13:10:00,14.72,14.73,14.71,14.71,41770.0,13.4266,13.4358,13.4175,13.4175,41770.0
2024-10-11 13:15:00,14.71,14.74,14.71,14.74,111187.0,13.4175,13.4449,13.4175,13.4449,111187.0
2024-10-11 13:20:00,14.74,14.75,14.73,14.75,39790.0,13.4449,13.454,13.4358,13.454,39790.0
2024-10-11 13:25:00,14.75,14.76,14.74,14.75,44750.0,13.454,13.4631,13.4449,13.454,44750.0
2024-10-11 13:30:00,14.76,14.76,14.75,14.75,19974.0,13.4631,13.4631,13.454,13.454,19974.0
2024-10-11 13:35:00,14.76,14.76,14.74,14.76,131821.0,13.4631,13.4631,13.4449,13.4631,131821.0
2024-10-11 13:40:00,14.75,14.76,14.75,14.76,47395.0,13.454,13.4631,13.454,13.4631,47395.0
2024-10-11 13:45:00,14.76,14.76,14.75,14.75,40858.0,13.4631,13.4631,13.454,13.454,40858.0
2024-10-11 13:50:00,14.76,14.76,14.75,14.75,46003.0,13.4631,13.4631,13.454,13.454,46003.0
2024-10-11 13:55:00,14.75,14.78,14.75,14.77,123014.0,13.454,13.4814,13.454,13.4722,123014.0
2024-10-11 14:00:00,14.77,14.78,14.76,14.77,84953.0,13.4722,13.4814,13.4631,13.4722,84953.0
2024-10-11 14:05:00,14.78,14.79,14.77,14.78,230502.0,13.4814,13.4905,13.4722,13.4814,230502.0
2024-10-11 14:10:00,14.77,14.78,14.76,14.78,68525.0,13.4722,13.4814,13.4631,13.4814,68525.0
2024-10-11 14:15:00,14.78,14.78,14.76,14.77,46453.0,13.4814,13.4814,13.4631,13.4722,46453.0
2024-10-11 14:20:00,14.77,14.77,14.76,14.76,24210.0,13.4722,13.4722,13.4631,13.4631,24210.0
2024-10-11 14:25:00,14.77,14.78,14.76,14.78,56356.0,13.4722,13.4814,13.4631,13.4814,56356.0
2024-10-11 14:30:00,14.78,14.78,14.75,14.76,41267.0,13.4814,13.4814,13.454,13.4631,41267.0
2024-10-11 14:35:00,14.76,14.77,14.75,14.75,80153.0,13.4631,13.4722,13.454,13.454,80153.0
2024-10-11 14:40:00,14.75,14.76,14.74,14.75,51360.0,13.454,13.4631,13.4449,13.454,51360.0
2024-10-11 14:45:00,14.75,14.77,14.74,14.76,117838.0,13.454,13.4722,13.4449,13.4631,117838.0
2024-10-11 14:50:00,14.77,14.77,14.76,14.77,40133.0,13.4722,13.4722,13.4631,13.4722,40133.0
2024-10-11 14:55:00,14.77,14.78,14.75,14.76,152598.0,13.4722,13.4814,13.454,13.4631,152598.0
2024-10-11 15:00:00,14.75,14.76,14.75,14.76,19851.0,13.454,13.4631,13.454,13.4631,19851.0
2024-10-11 15:05:00,14.76,14.76,14.75,14.75,35683.0,13.4631,13.4631,13.454,13.454,35683.0
2024-10-11 15:10:00,14.75,14.76,14.73,14.74,157165.0,13.454,13.4631,13.4358,13.4449,157165.0
2024-10-11 15:15:00,14.73,14.75,14.73,14.75,70159.0,13.4358,13.454,13.4358,13.454,70159.0
2024-10-11 15:20:00,14.75,14.75,14.74,14.75,103948.0,13.454,13.454,13.4449,13.454,103948.0
2024-10-11 15:25:00,14.75,14.76,14.74,14.76,53138.0,13.454,13.4631,13.4449,13.4631,53138.0
2024-10-11 15:30:00,14.75,14.76,14.74,14.74,94433.0,13.454,13.4631,13.4449,13.4449,94433.0
2024-10-11 15:35:00,14.75,14.75,14.74,14.75,85193.0,13.454,13.454,13.4449,13.454,85193.0
2024-10-11 15:40:00,14.75,14.75,14.73,14.74,137919.0,13.454,13.454,13.4358,13.4449,137919.0
2024-10-11 15:45:00,14.74,14.76,14.73,14.75,110510.0,13.4449,13.4631,13.4358,13.454,110510.0
2024-10-11 15:50:00,14.75,14.77,14.75,14.77,216317.0,13.454,13.4722,13.454,13.4722,216317.0
2024-10-11 15:55:00,14.77,14.78,14.73,14.74,666406.0,13.4722,13.4814,13.4358,13.4449,666406.0
2024-10-14 09:30:00,14.71,14.74,14.68,14.72,187460.0,13.4175,13.4449,13.3901,13.4266,187460.0
2024-10-14 09:35:00,14.72,14.72,14.67,14.68,30277.0,13.4266,13.4266,13.381,13.3901,30277.0
2024-10-14 09:40:00,14.67,14.76,14.67,14.74,129036.0,13.381,13.4631,13.381,13.4449,129036.0
2024-10-14 09:45:00,14.74,14.75,14.72,14.75,96414.0,13.4449,13.454,13.4266,13.454,96414.0
2024-10-14 09:50:00,14.75,14.76,14.74,14.75,63485.0,13.454,13.4631,13.4449,13.454,63485.0
2024-10-14 09:55:00,14.75,14.76,14.7,14.7,83791.0,13.454,13.4631,13.4084,13.4084,83791.0
2024-10-14 10:00:00,14.7,14.72,14.69,14.71,46474.0,13.4084,13.4266,13.3993,13.4175,46474.0
2024-10-14 10:05:00,14.71,14.73,14.7,14.73,84142.0,13.4175,13.4358,13.4084,13.4358,84142.0
2024-10-14 10:10:00,14.72,14.74,14.72,14.73,108578.0,13.4266,13.4449,13.4266,13.4358,108578.0
2024-10-14 10:15:00,14.73,14.74,14.69,14.69,75791.0,13.4358,13.4449,13.3993,13.3993,75791.0
2024-10-14 10:20:00,14.69,14.72,14.69,14.72,35808.0,13.3993,13.4266,13.3993,13.4266,35808.0
2024-10-14 10:25:00,14.71,14.72,14.69,14.7,48997.0,13.4175,13.4266,13.3993,13.4084,48997.0
2024-10-14 10:30:00,14.7,14.71,14.68,14.7,97506.0,13.4084,13.4175,13.3901,13.4084,97506.0
2024-10-14 10:35:00,14.7,14.7,14.69,14.7,28774.0,13.4084,13.4084,13.3993,13.4084,28774.0
2024-10-14 10:40:00,14.7,14.72,14.69,14.71,54630.0,13.4084,13.4266,13.3993,13.4175,54630.0
2024-10-14 10:45:00,14.72,14.73,14.71,14.73,130690.0,13.4266,13.4358,13.4175,13.4358,130690.0
2024-10-14 10:50:00,14.73,14.75,14.72,14.75,78721.0,13.4358,13.454,13.4266,13.454,78721.0
2024-10-14 10:55:00,14.74,14.77,14.74,14.76,115844.0,13.4449,13.4722,13.4449,13.4631,115844.0
2024-10-14 11:00:00,14.77,14.79,14.76,14.77,83014.0,13.4722,13.4905,13.4631,13.4722,83014.0
2024-10-14 11:05:00,14.77,14.78,14.76,14.77,43057.0,13.4722,13.4814,13.4631,13.4722,43057.0
2024-10-14 11:10:00,14.77,14.78,14.73,14.75,39919.0,13.4722,13.4814,13.4358,13.454,39919.0
2024-10-14 11:15:00,14.74,14.75,14.73,14.74,36689.0,13.4449,13.454,13.4358,13.4449,36689.0
2024-10-14 11:20:00,14.74,14.74,14.72,14.73,41324.0,13.4449,13.4449,13.4266,13.4358,41324.0
2024-10-14 11:25:00,14.72,14.74,14.72,14.74,41435.0,13.4266,13.4449,13.4266,13.4449,41435.0
2024-10-14 11:30:00,14.74,14.75,14.73,14.75,97695.0,13.4449,13.454,13.4358,13.454,97695.0
2024-10-14 11:35:00,14.74,14.75,14.73,14.75,43581.0,13.4449,13.454,13.4358,13.454,43581.0
2024-10-14 11:40:00,14.75,14.76,14.74,14.76,59494.0,13.454,13.4631,13.4449,13.4631,59494.0
2024-10-14 11:45:00,14.75,14.78,14.75,14.78,91794.0,13.454,13.4814,13.454,13.4814,91794.0
2024-10-14 11:50:00,14.78,14.79,14.77,14.79,88063.0,13.4814,13.4905,13.4722,13.4905,88063.0
2024-10-14 11:55:00,14.79,14.8,14.78,14.79,127768.0,13.4905,13.4996,13.4814,13.4905,127768.0
2024-10-14 12:00:00,14.8,14.81,14.79,14.79,117933.0,13.4996,13.5087,13.4905,13.4905,117933.0
2024-10-14 12:05:00,14.79,14.82,14.79,14.82,117099.0,13.4905,13.5178,13.4905,13.5178,117099.0
2024-10-14 12:10:00,14.82,14.83,14.81,14.83,117217.0,13.5178,13.527,13.5087,13.527,117217.0
2024-10-14 12:15:00,14.83,14.83,14.8,14.81,76642.0,13.527,13.527,13.4996,13.5087,76642.0
2024-10-14 12:20:00,14.81,14.81,14.8,14.8,37346.0,13.5087,13.5087,13.4996,13.4996,37346.0
2024-10-14 12:25:00,14.81,14.81,14.8,14.81,21628.0,13.5087,13.5087,13.4996,13.5087,21628.0
2024-10-14 12:30:00,14.81,14.93,14.8,14.87,1055073.0,13.5087,13.6182,13.4996,13.5635,1055073.0
2024-10-14 12:35:00,14.87,14.88,14.85,14.86,212598.0,13.5635,13.5726,13.5452,13.5543,212598.0
2024-10-14 12:40:00,14.85,14.87,14.85,14.86,88430.0,13.5452,13.5635,13.5452,13.5543,88430.0
2024-10-14 12:45:00,14.85,14.86,14.8,14.82,418509.0,13.5452,13.5543,13.4996,13.5178,418509.0
2024-10-14 12:50:00,14.82,14.83,14.81,14.83,101982.0,13.5178,13.527,13.5087,13.527,101982.0
2024-10-14 12:55:00,14.83,14.85,14.83,14.85,98011.0,13.527,13.5452,13.527,13.5452,98011.0
2024-10-14 13:00:00,14.84,14.85,14.79,14.81,157749.0,13.5361,13.5452,13.4905,13.5087,157749.0
2024-10-14 13:05:00,14.8,14.81,14.78,14.79,69423.0,13.4996,13.5087,13.4814,13.4905,69423.0
2024-10-14 13:10:00,14.79,14.8,14.78,14.79,84102.0,13.4905,13.4996,13.4814,13.4905,84102.0
2024-10-14 13:15:00,14.79,14.81,14.79,14.81,84483.0,13.4905,13.5087,13.4905,13.5087,84483.0
2024-10-14 13:20:00,14.81,14.81,14.77,14.79,173695.0,13.5087,13.5087,13.4722,13.4905,173695.0
2024-10-14 13:25:00,14.79,14.82,14.78,14.8,473135.0,13.4905,13.5178,13.4814,13.4996,473135.0
2024-10-14 13:30:00,14.81,14.88,14.8,14.87,230778.0,13.5087,13.5726,13.4996,13.5635,230778.0
2024-10-14 13:35:00,14.87,14.88,14.85,14.85,146617.0,13.5635,13.5726,13.5452,13.5452,146617.0
2024-10-14 13:40:00,14.85,14.88,14.85,14.88,62496.0,13.5452,13.5726,13.5452,13.5726,62496.0
2024-10-14 13:45:00,14.87,14.92,14.87,14.91,274195.0,13.5635,13.6091,13.5635,13.5999,274195.0
2024-10-14 13:50:00,14.91,14.92,14.88,14.89,235809.0,13.5999,13.6091,13.5726,13.5817,235809.0
2024-10-14 13:55:00,14.9,14.9,14.88,14.88,123534.0,13.5908,13.5908,13.5726,13.5726,123534.0
2024-10-14 14:00:00,14.88,14.89,14.86,14.88,108009.0,13.5726,13.5817,13.5543,13.5726,108009.0
2024-10-14 14:05:00,14.88,14.91,14.87,14.9,163830.0,13.5726,13.5999,13.5635,13.5908,163830.0
2024-10-14 14:10:00,14.89,14.9,14.88,14.9,63715.0,13.5817,13.5908,13.5726,13.5908,63715.0
2024-10-14 14:15:00,14.89,14.9,14.88,14.9,111939.0,13.5817,13.5908,13.5726,13.5908,111939.0
2024-10-14 14:20:00,14.89,14.9,14.88,14.88,79260.0,13.5817,13.5908,13.5726,13.5726,79260.0
2024-10-14 14:25:00,14.89,14.89,14.85,14.87,102108.0,13.5817,13.5817,13.5452,13.5635,102108.0
2024-10-14 14:30:00,14.87,14.88,14.85,14.86,146353.0,13.5635,13.5726,13.5452,13.5543,146353.0
2024-10-14 14:35:00,14.87,14.9,14.86,14.9,318551.0,13.5635,13.5908,13.5543,13.5908,318551.0
2024-10-14 14:40:00,14.9,14.92,14.88,14.89,313204.0,13.5908,13.6091,13.5726,13.5817,313204.0
2024-10-14 14:45:00,14.88,14.9,14.88,14.9,86957.0,13.5726,13.5908,13.5726,13.5908,86957.0
2024-10-14 14:50:00,14.89,14.89,14.87,14.88,144268.0,13.5817,13.5817,13.5635,13.5726,144268.0
2024-10-14 14:55:00,14.88,14.89,14.86,14.88,92971.0,13.5726,13.5817,13.5543,13.5726,92971.0
2024-10-14 15:00:00,14.88,14.88,14.85,14.86,177253.0,13.5726,13.5726,13.5452,13.5543,177253.0
2024-10-14 15:05:00,14.86,14.86,14.84,14.85,81304.0,13.5543,13.5543,13.5361,13.5452,81304.0
2024-10-14 15:10:00,14.85,14.87,14.85,14.86,41791.0,13.5452,13.5635,13.5452,13.5543,41791.0
2024-10-14 15:15:00,14.85,14.86,14.84,14.84,58411.0,13.5452,13.5543,13.5361,13.5361,58411.0
2024-10-14 15:20:00,14.84,14.85,14.83,14.84,132612.0,13.5361,13.5452,13.527,13.5361,132612.0
2024-10-14 15:25:00,14.85,14.85,14.83,14.84,68086.0,13.5452,13.5452,13.527,13.5361,68086.0
2024-10-14 15:30:00,14.84,14.84,14.83,14.84,34117.0,13.5361,13.5361,13.527,13.5361,34117.0
2024-10-14 15:35:00,14.84,14.84,14.82,14.84,175533.0,13.5361,13.5361,13.5178,13.5361,175533.0
2024-10-14 15:40:00,14.84,14.85,14.83,14.85,121818.0,13.5361,13.5452,13.527,13.5452,121818.0
2024-10-14 15:45:00,14.84,14.85,14.84,14.85,129206.0,13.5361,13.5452,13.5361,13.5452,129206.0
2024-10-14 15:50:00,14.84,14.85,14.83,14.85,312700.0,13.5361,13.5452,13.527,13.5452,312700.0
2024-10-14 15:55:00,14.85,14.85,14.82,14.82,726732.0,13.5452,13.5452,13.5178,13.5178,726732.0
2024-10-15 09:30:00,14.52,14.55,14.46,14.49,1164388.0,13.2442,13.2716,13.1895,13.2168,1164388.0
2024-10-15 09:35:00,14.5,14.51,14.47,14.48,274465.0,13.226,13.2351,13.1986,13.2077,274465.0
2024-10-15 09:40:00,14.48,14.49,14.46,14.49,198735.0,13.2077,13.2168,13.1895,13.2168,198735.0
2024-10-15 09:45:00,14.49,14.49,14.46,14.48,307319.0,13.2168,13.2168,13.1895,13.2077,307319.0
2024-10-15 09:50:00,14.49,14.53,14.48,14.53,92346.0,13.2168,13.2533,13.2077,13.2533,92346.0
2024-10-15 09:55:00,14.52,14.54,14.5,14.52,297450.0,13.2442,13.2624,13.226,13.2442,297450.0
2024-10-15 10:00:00,14.51,14.52,14.49,14.49,309868.0,13.2351,13.2442,13.2168,13.2168,309868.0
2024-10-15 10:05:00,14.5,14.5,14.48,14.5,128431.0,13.226,13.226,13.2077,13.226,128431.0
2024-10-15 10:10:00,14.5,14.51,14.47,14.48,158189.0,13.226,13.2351,13.1986,13.2077,158189.0
2024-10-15 10:15:00,14.48,14.5,14.47,14.5,87378.0,13.2077,13.226,13.1986,13.226,87378.0
2024-10-15 10:20:00,14.49,14.5,14.45,14.46,372092.0,13.2168,13.226,13.1804,13.1895,372092.0
2024-10-15 10:25:00,14.47,14.48,14.45,14.46,228707.0,13.1986,13.2077,13.1804,13.1895,228707.0
2024-10-15 10:30:00,14.47,14.48,14.45,14.46,225658.0,13.1986,13.2077,13.1804,13.1895,225658.0
2024-10-15 10:35:00,14.46,14.49,14.46,14.49,189258.0,13.1895,13.2168,13.1895,13.2168,189258.0
2024-10-15 10:40:00,14.48,14.51,14.47,14.5,159394.0,13.2077,13.2351,13.1986,13.226,159394.0
2024-10-15 10:45:00,14.5,14.51,14.49,14.51,99058.0,13.226,13.2351,13.2168,13.2351,99058.0
2024-10-15 10:50:00,14.51,14.52,14.49,14.51,133555.0,13.2351,13.2442,13.2168,13.2351,133555.0
2024-10-15 10:55:00,14.52,14.52,14.49,14.5,83839.0,13.2442,13.2442,13.2168,13.226,83839.0
2024-10-15 11:00:00,14.5,14.51,14.48,14.5,189487.0,13.226,13.2351,13.2077,13.226,189487.0
2024-10-15 11:05:00,14.51,14.51,14.48,14.49,66760.0,13.2351,13.2351,13.2077,13.2168,66760.0
2024-10-15 11:10:00,14.49,14.49,14.46,14.46,82322.0,13.2168,13.2168,13.1895,13.1895,82322.0
2024-10-15 11:15:00,14.47,14.48,14.46,14.46,69816.0,13.1986,13.2077,13.1895,13.1895,69816.0
2024-10-15 11:20:00,14.46,14.48,14.45,14.46,258590.0,13.1895,13.2077,13.1804,13.1895,258590.0
2024-10-15 11:25:00,14.46,14.46,14.43,14.45,153719.0,13.1895,13.1895,13.1621,13.1804,153719.0
2024-10-15 11:30:00,14.45,14.47,14.44,14.46,183664.0,13.1804,13.1986,13.1712,13.1895,183664.0
2024-10-15 11:35:00,14.46,14.47,14.44,14.45,80521.0,13.1895,13.1986,13.1712,13.1804,80521.0
2024-10-15 11:40:00,14.45,14.45,14.43,14.45,61056.0,13.1804,13.1804,13.1621,13.1804,61056.0
2024-10-15 11:45:00,14.44,14.45,14.43,14.44,26625.0,13.1712,13.1804,13.1621,13.1712,26625.0
2024-10-15 11:50:00,14.44,14.44,14.42,14.43,146382.0,13.1712,13.1712,13.153,13.1621,146382.0
2024-10-15 11:55:00,14.44,14.44,14.4,14.41,98554.0,13.1712,13.1712,13.1348,13.1439,98554.0
2024-10-15 12:00:00,14.41,14.42,14.4,14.42,88829.0,13.1439,13.153,13.1348,13.153,88829.0
2024-10-15 12:05:00,14.42,14.44,14.41,14.42,93699.0,13.153,13.1712,13.1439,13.153,93699.0
2024-10-15 12:10:00,14.43,14.43,14.41,14.42,54321.0,13.1621,13.1621,13.1439,13.153,54321.0
2024-10-15 12:15:00,14.43,14.43,14.41,14.43,93590.0,13.1621,13.1621,13.1439,13.1621,93590.0
2024-10-15 12:20:00,14.43,14.43,14.42,14.42,35911.0,13.1621,13.1621,13.153,13.153,35911.0
2024-10-15 12:25:00,14.43,14.44,14.42,14.43,54772.0,13.1621,13.1712,13.153,13.1621,54772.0
2024-10-15 12:30:00,14.43,14.43,14.42,14.43,10613.0,13.1621,13.1621,13.153,13.1621,10613.0
2024-10-15 12:35:00,14.43,14.44,14.42,14.44,88987.0,13.1621,13.1712,13.153,13.1712,88987.0
2024-10-15 12:40:00,14.44,14.44,14.42,14.42,86385.0,13.1712,13.1712,13.153,13.153,86385.0
2024-10-15 12:45:00,14.42,14.43,14.4,14.41,205825.0,13.153,13.1621,13.1348,13.1439,205825.0
2024-10-15 12:50:00,14.41,14.43,14.4,14.43,88871.0,13.1439,13.1621,13.1348,13.1621,88871.0
2024-10-15 12:55:00,14.43,14.45,14.42,14.45,104288.0,13.1621,13.1804,13.153,13.1804,104288.0
2024-10-15 13:00:00,14.44,14.45,14.43,14.44,80034.0,13.1712,13.1804,13.1621,13.1712,80034.0
2024-10-15 13:05:00,14.44,14.44,14.41,14.41,100788.0,13.1712,13.1712,13.1439,13.1439,100788.0
2024-10-15 13:10:00,14.42,14.43,14.41,14.42,193628.0,13.153,13.1621,13.1439,13.153,193628.0
2024-10-15 13:15:00,14.42,14.43,14.41,14.43,224597.0,13.153,13.1621,13.1439,13.1621,224597.0
2024-10-15 13:20:00,14.43,14.43,14.41,14.43,97905.0,13.1621,13.1621,13.1439,13.1621,97905.0
2024-10-15 13:25:00,14.43,14.43,14.42,14.43,111114.0,13.1621,13.1621,13.153,13.1621,111114.0
2024-10-15 13:30:00,14.42,14.43,14.42,14.43,95388.0,13.153,13.1621,13.153,13.1621,95388.0
2024-10-15 13:35:00,14.43,14.44,14.42,14.43,97999.0,13.1621,13.1712,13.153,13.1621,97999.0
2024-10-15 13:40:00,14.43,14.44,14.41,14.42,192011.0,13.1621,13.1712,13.1439,13.153,192011.0
2024-10-15 13:45:00,14.42,14.43,14.41,14.42,166373.0,13.153,13.1621,13.1439,13.153,166373.0
2024-10-15 13:50:00,14.43,14.43,14.42,14.43,59658.0,13.1621,13.1621,13.153,13.1621,59658.0
2024-10-15 13:55:00,14.43,14.43,14.42,14.43,81286.0,13.1621,13.1621,13.153,13.1621,81286.0
2024-10-15 14:00:00,14.43,14.43,14.41,14.42,99907.0,13.1621,13.1621,13.1439,13.153,99907.0
2024-10-15 14:05:00,14.42,14.43,14.41,14.43,79076.0,13.153,13.1621,13.1439,13.1621,79076.0
2024-10-15 14:10:00,14.43,14.44,14.42,14.43,125234.0,13.1621,13.1712,13.153,13.1621,125234.0
2024-10-15 14:15:00,14.43,14.43,14.4,14.43,169310.0,13.1621,13.1621,13.1348,13.1621,169310.0
2024-10-15 14:20:00,14.43,14.43,14.42,14.43,58699.0,13.1621,13.1621,13.153,13.1621,58699.0
2024-10-15 14:25:00,14.42,14.43,14.41,14.42,97619.0,13.153,13.1621,13.1439,13.153,97619.0
2024-10-15 14:30:00,14.42,14.43,14.41,14.43,68195.0,13.153,13.1621,13.1439,13.1621,68195.0
2024-10-15 14:35:00,14.43,14.43,14.42,14.43,24627.0,13.1621,13.1621,13.153,13.1621,24627.0
2024-10-15 14:40:00,14.43,14.44,14.42,14.44,231327.0,13.1621,13.1712,13.153,13.1712,231327.0
2024-10-15 14:45:00,14.44,14.44,14.43,14.44,45090.0,13.1712,13.1712,13.1621,13.1712,45090.0
2024-10-15 14:50:00,14.44,14.44,14.43,14.44,31702.0,13.1712,13.1712,13.1621,13.1712,31702.0
2024-10-15 14:55:00,14.44,14.45,14.43,14.44,98874.0,13.1712,13.1804,13.1621,13.1712,98874.0
2024-10-15 15:00:00,14.44,14.45,14.43,14.45,110881.0,13.1712,13.1804,13.1621,13.1804,110881.0
2024-10-15 15:05:00,14.45,14.45,14.44,14.44,110725.0,13.1804,13.1804,13.1712,13.1712,110725.0
2024-10-15 15:10:00,14.45,14.46,14.44,14.45,139866.0,13.1804,13.1895,13.1712,13.1804,139866.0
2024-10-15 15:15:00,14.45,14.45,14.44,14.45,33436.0,13.1804,13.1804,13.1712,13.1804,33436.0
2024-10-15 15:20:00,14.44,14.45,14.44,14.44,34278.0,13.1712,13.1804,13.1712,13.1712,34278.0
2024-10-15 15:25:00,14.45,14.45,14.44,14.44,132797.0,13.1804,13.1804,13.1712,13.1712,132797.0
2024-10-15 15:30:00,14.45,14.45,14.42,14.42,275057.0,13.1804,13.1804,13.153,13.153,275057.0
2024-10-15 15:35:00,14.43,14.43,14.42,14.43,86965.0,13.1621,13.1621,13.153,13.1621,86965.0
2024-10-15 15:40:00,14.43,14.43,14.42,14.43,112348.0,13.1621,13.1621,13.153,13.1621,112348.0
2024-10-15 15:45:00,14.43,14.43,14.39,14.4,686803.0,13.1621,13.1621,13.1256,13.1348,686803.0
2024-10-15 15:50:00,14.41,14.42,14.4,14.42,490297.0,13.1439,13.153,13.1348,13.153,490297.0
2024-10-15 15:55:00,14.42,14.43,14.4,14.43,1461021.0,13.153,13.1621,13.1348,13.1621,1461021.0
2024-10-16 09:30:00,14.42,14.49,14.41,14.48,301966.0,13.153,13.2168,13.1439,13.2077,301966.0
2024-10-16 09:35:00,14.48,14.53,14.47,14.52,107890.0,13.2077,13.2533,13.1986,13.2442,107890.0
2024-10-16 09:40:00,14.51,14.52,14.48,14.51,46648.0,13.2351,13.2442,13.2077,13.2351,46648.0
2024-10-16 09:45:00,14.51,14.51,14.49,14.51,161664.0,13.2351,13.2351,13.2168,13.2351,161664.0
2024-10-16 09:50:00,14.5,14.5,14.46,14.46,52217.0,13.226,13.226,13.1895,13.1895,52217.0
2024-10-16 09:55:00,14.46,14.48,14.45,14.46,64991.0,13.1895,13.2077,13.1804,13.1895,64991.0
2024-10-16 10:00:00,14.46,14.47,14.45,14.46,68597.0,13.1895,13.1986,13.1804,13.1895,68597.0
2024-10-16 10:05:00,14.46,14.52,14.45,14.51,128741.0,13.1895,13.2442,13.1804,13.2351,128741.0
2024-10-16 10:10:00,14.51,14.52,14.5,14.52,92000.0,13.2351,13.2442,13.226,13.2442,92000.0
2024-10-16 10:15:00,14.52,14.52,14.49,14.5,155982.0,13.2442,13.2442,13.2168,13.226,155982.0
2024-10-16 10:20:00,14.49,14.5,14.47,14.49,181051.0,13.2168,13.226,13.1986,13.2168,181051.0
2024-10-16 10:25:00,14.49,14.49,14.46,14.47,95224.0,13.2168,13.2168,13.1895,13.1986,95224.0
2024-10-16 10:30:00,14.47,14.49,14.44,14.45,90953.0,13.1986,13.2168,13.1712,13.1804,90953.0
2024-10-16 10:35:00,14.44,14.46,14.44,14.45,30384.0,13.1712,13.1895,13.1712,13.1804,30384.0
2024-10-16 10:40:00,14.45,14.46,14.44,14.46,42520.0,13.1804,13.1895,13.1712,13.1895,42520.0
2024-10-16 10:45:00,14.45,14.49,14.45,14.48,72310.0,13.1804,13.2168,13.1804,13.2077,72310.0
2024-10-16 10:50:00,14.48,14.49,14.47,14.48,84611.0,13.2077,13.2168,13.1986,13.2077,84611.0
2024-10-16 10:55:00,14.48,14.53,14.47,14.53,78669.0,13.2077,13.2533,13.1986,13.2533,78669.0
2024-10-16 11:00:00,14.53,14.53,14.49,14.52,88160.0,13.2533,13.2533,13.2168,13.2442,88160.0
2024-10-16 11:05:00,14.52,14.52,14.48,14.49,91321.0,13.2442,13.2442,13.2077,13.2168,91321.0
2024-10-16 11:10:00,14.49,14.5,14.48,14.49,151054.0,13.2168,13.226,13.2077,13.2168,151054.0
2024-10-16 11:15:00,14.49,14.49,14.47,14.47,114297.0,13.2168,13.2168,13.1986,13.1986,114297.0
2024-10-16 11:20:00,14.48,14.48,14.45,14.48,134747.0,13.2077,13.2077,13.1804,13.2077,134747.0
2024-10-16 11:25:00,14.48,14.48,14.47,14.48,38680.0,13.2077,13.2077,13.1986,13.2077,38680.0
2024-10-16 11:30:00,14.48,14.48,14.46,14.46,85622.0,13.2077,13.2077,13.1895,13.1895,85622.0
2024-10-16 11:35:00,14.46,14.48,14.45,14.48,99894.0,13.1895,13.2077,13.1804,13.2077,99894.0
2024-10-16 11:40:00,14.47,14.48,14.46,14.46,79951.0,13.1986,13.2077,13.1895,13.1895,79951.0
2024-10-16 11:45:00,14.46,14.48,14.46,14.46,106498.0,13.1895,13.2077,13.1895,13.1895,106498.0
2024-10-16 11:50:00,14.46,14.48,14.46,14.46,22344.0,13.1895,13.2077,13.1895,13.1895,22344.0
2024-10-16 11:55:00,14.46,14.47,14.45,14.46,138273.0,13.1895,13.1986,13.1804,13.1895,138273.0
2024-10-16 12:00:00,14.45,14.47,14.45,14.46,87147.0,13.1804,13.1986,13.1804,13.1895,87147.0
2024-10-16 12:05:00,14.46,14.48,14.46,14.48,79791.0,13.1895,13.2077,13.1895,13.2077,79791.0
2024-10-16 12:10:00,14.48,14.48,14.46,14.47,82494.0,13.2077,13.2077,13.1895,13.1986,82494.0
2024-10-16 12:15:00,14.46,14.49,14.46,14.48,88889.0,13.1895,13.2168,13.1895,13.2077,88889.0
2024-10-16 12:20:00,14.48,14.49,14.46,14.46,80443.0,13.2077,13.2168,13.1895,13.1895,80443.0
2024-10-16 12:25:00,14.46,14.47,14.45,14.45,32729.0,13.1895,13.1986,13.1804,13.1804,32729.0
2024-10-16 12:30:00,14.46,14.46,14.45,14.46,51600.0,13.1895,13.1895,13.1804,13.1895,51600.0
2024-10-16 12:35:00,14.46,14.46,14.42,14.44,180622.0,13.1895,13.1895,13.153,13.1712,180622.0
2024-10-16 12:40:00,14.44,14.45,14.43,14.44,116493.0,13.1712,13.1804,13.1621,13.1712,116493.0
2024-10-16 12:45:00,14.44,14.44,14.43,14.44,34420.0,13.1712,13.1712,13.1621,13.1712,34420.0
2024-10-16 12:50:00,14.43,14.44,14.42,14.43,59108.0,13.1621,13.1712,13.153,13.1621,59108.0
2024-10-16 12:55:00,14.44,14.44,14.42,14.43,54731.0,13.1712,13.1712,13.153,13.1621,54731.0
2024-10-16 13:00:00,14.43,14.45,14.42,14.45,77093.0,13.1621,13.1804,13.153,13.1804,77093.0
2024-10-16 13:05:00,14.45,14.45,14.43,14.45,97251.0,13.1804,13.1804,13.1621,13.1804,97251.0
2024-10-16 13:10:00,14.44,14.46,14.43,14.45,144772.0,13.1712,13.1895,13.1621,13.1804,144772.0
2024-10-16 13:15:00,14.46,14.48,14.45,14.46,103893.0,13.1895,13.2077,13.1804,13.1895,103893.0
2024-10-16 13:20:00,14.46,14.49,14.46,14.48,261639.0,13.1895,13.2168,13.1895,13.2077,261639.0
2024-10-16 13:25:00,14.49,14.5,14.48,14.5,91128.0,13.2168,13.226,13.2077,13.226,91128.0
2024-10-16 13:30:00,14.5,14.5,14.47,14.47,131695.0,13.226,13.226,13.1986,13.1986,131695.0
2024-10-16 13:35:00,14.48,14.48,14.46,14.46,58758.0,13.2077,13.2077,13.1895,13.1895,58758.0
2024-10-16 13:40:00,14.46,14.47,14.46,14.46,82990.0,13.1895,13.1986,13.1895,13.1895,82990.0
2024-10-16 13:45:00,14.46,14.46,14.43,14.44,154245.0,13.1895,13.1895,13.1621,13.1712,154245.0
2024-10-16 13:50:00,14.44,14.45,14.43,14.44,93086.0,13.1712,13.1804,13.1621,13.1712,93086.0
2024-10-16 13:55:00,14.45,14.45,14.44,14.45,35250.0,13.1804,13.1804,13.1712,13.1804,35250.0
2024-10-16 14:00:00,14.44,14.45,14.44,14.45,70868.0,13.1712,13.1804,13.1712,13.1804,70868.0
2024-10-16 14:05:00,14.45,14.45,14.44,14.45,25298.0,13.1804,13.1804,13.1712,13.1804,25298.0
2024-10-16 14:10:00,14.45,14.45,14.43,14.44,144382.0,13.1804,13.1804,13.1621,13.1712,144382.0
2024-10-16 14:15:00,14.44,14.44,14.43,14.44,27589.0,13.1712,13.1712,13.1621,13.1712,27589.0
2024-10-16 14:20:00,14.44,14.44,14.42,14.43,83241.0,13.1712,13.1712,13.153,13.1621,83241.0
2024-10-16 14:25:00,14.43,14.45,14.42,14.45,104868.0,13.1621,13.1804,13.153,13.1804,104868.0
2024-10-16 14:30:00,14.45,14.45,14.44,14.44,38373.0,13.1804,13.1804,13.1712,13.1712,38373.0
2024-10-16 14:35:00,14.45,14.45,14.43,14.45,110417.0,13.1804,13.1804,13.1621,13.1804,110417.0
2024-10-16 14:40:00,14.44,14.45,14.43,14.44,137420.0,13.1712,13.1804,13.1621,13.1712,137420.0
2024-10-16 14:45:00,14.44,14.45,14.43,14.43,80683.0,13.1712,13.1804,13.1621,13.1621,80683.0
2024-10-16 14:50:00,14.44,14.44,14.42,14.43,72292.0,13.1712,13.1712,13.153,13.1621,72292.0
2024-10-16 14:55:00,14.43,14.43,14.42,14.43,33883.0,13.1621,13.1621,13.153,13.1621,33883.0
2024-10-16 15:00:00,14.42,14.43,14.41,14.42,55916.0,13.153,13.1621,13.1439,13.153,55916.0
2024-10-16 15:05:00,14.41,14.42,14.4,14.4,135171.0,13.1439,13.153,13.1348,13.1348,135171.0
2024-10-16 15:10:00,14.4,14.42,14.4,14.42,131991.0,13.1348,13.153,13.1348,13.153,131991.0
2024-10-16 15:15:00,14.42,14.42,14.41,14.42,30739.0,13.153,13.153,13.1439,13.153,30739.0
2024-10-16 15:20:00,14.42,14.42,14.4,14.41,104628.0,13.153,13.153,13.1348,13.1439,104628.0
2024-10-16 15:25:00,14.4,14.42,14.4,14.41,109056.0,13.1348,13.153,13.1348,13.1439,109056.0
2024-10-16 15:30:00,14.42,14.42,14.4,14.42,139162.0,13.153,13.153,13.1348,13.153,139162.0
2024-10-16 15:35:00,14.42,14.43,14.41,14.42,137519.0,13.153,13.1621,13.1439,13.153,137519.0
2024-10-16 15:40:00,14.42,14.42,14.41,14.42,105768.0,13.153,13.153,13.1439,13.153,105768.0
2024-10-16 15:45:00,14.42,14.42,14.4,14.41,160241.0,13.153,13.153,13.1348,13.1439,160241.0
2024-10-16 15:50:00,14.41,14.41,14.4,14.41,116824.0,13.1439,13.1439,13.1348,13.1439,116824.0
2024-10-16 15:55:00,14.41,14.41,14.39,14.4,593167.0,13.1439,13.1439,13.1256,13.1348,593167.0
2024-10-17 09:30:00,14.29,14.32,14.25,14.31,392277.0,13.0344,13.0618,12.9979,13.0527,392277.0
2024-10-17 09:35:00,14.32,14.34,14.3,14.34,165026.0,13.0618,13.08,13.0435,13.08,165026.0
2024-10-17 09:40:00,14.33,14.35,14.3,14.32,118209.0,13.0709,13.0891,13.0435,13.0618,118209.0
2024-10-17 09:45:00,14.32,14.36,14.3,14.33,159945.0,13.0618,13.0983,13.0435,13.0709,159945.0
2024-10-17 09:50:00,14.33,14.35,14.32,14.34,74011.0,13.0709,13.0891,13.0618,13.08,74011.0
2024-10-17 09:55:00,14.33,14.34,14.31,14.32,43679.0,13.0709,13.08,13.0527,13.0618,43679.0
2024-10-17 10:00:00,14.32,14.32,14.3,14.31,87348.0,13.0618,13.0618,13.0435,13.0527,87348.0
2024-10-17 10:05:00,14.3,14.36,14.3,14.35,118525.0,13.0435,13.0983,13.0435,13.0891,118525.0
2024-10-17 10:10:00,14.36,14.36,14.31,14.33,103127.0,13.0983,13.0983,13.0527,13.0709,103127.0
2024-10-17 10:15:00,14.33,14.34,14.32,14.33,56173.0,13.0709,13.08,13.0618,13.0709,56173.0
2024-10-17 10:20:00,14.33,14.34,14.32,14.34,34774.0,13.0709,13.08,13.0618,13.08,34774.0
2024-10-17 10:25:00,14.34,14.34,14.31,14.32,65272.0,13.08,13.08,13.0527,13.0618,65272.0
2024-10-17 10:30:00,14.32,14.33,14.31,14.33,85665.0,13.0618,13.0709,13.0527,13.0709,85665.0
2024-10-17 10:35:00,14.33,14.33,14.32,14.33,34876.0,13.0709,13.0709,13.0618,13.0709,34876.0
2024-10-17 10:40:00,14.33,14.33,14.31,14.32,85326.0,13.0709,13.0709,13.0527,13.0618,85326.0
2024-10-17 10:45:00,14.32,14.33,14.3,14.31,74761.0,13.0618,13.0709,13.0435,13.0527,74761.0
2024-10-17 10:50:00,14.31,14.32,14.3,14.31,41542.0,13.0527,13.0618,13.0435,13.0527,41542.0
2024-10-17 10:55:00,14.31,14.31,14.29,14.31,59226.0,13.0527,13.0527,13.0344,13.0527,59226.0
2024-10-17 11:00:00,14.3,14.32,14.29,14.32,73659.0,13.0435,13.0618,13.0344,13.0618,73659.0
2024-10-17 11:05:00,14.32,14.32,14.31,14.32,60113.0,13.0618,13.0618,13.0527,13.0618,60113.0
2024-10-17 11:10:00,14.32,14.32,14.29,14.31,70941.0,13.0618,13.0618,13.0344,13.0527,70941.0
2024-10-17 11:15:00,14.31,14.32,14.3,14.31,80043.0,13.0527,13.0618,13.0435,13.0527,80043.0
2024-10-17 11:20:00,14.31,14.31,14.3,14.31,26342.0,13.0527,13.0527,13.0435,13.0527,26342.0
2024-10-17 11:25:00,14.31,14.31,14.26,14.28,406374.0,13.0527,13.0527,13.0071,13.0253,406374.0
2024-10-17 11:30:00,14.28,14.29,14.27,14.29,82785.0,13.0253,13.0344,13.0162,13.0344,82785.0
2024-10-17 11:35:00,14.29,14.29,14.27,14.29,46652.0,13.0344,13.0344,13.0162,13.0344,46652.0
2024-10-17 11:40:00,14.29,14.29,14.27,14.28,24307.0,13.0344,13.0344,13.0162,13.0253,24307.0
2024-10-17 11:45:00,14.28,14.28,14.26,14.28,38221.0,13.0253,13.0253,13.0071,13.0253,38221.0
2024-10-17 11:50:00,14.28,14.28,14.26,14.27,58559.0,13.0253,13.0253,13.0071,13.0162,58559.0
2024-10-17 11:55:00,14.27,14.28,14.26,14.27,57222.0,13.0162,13.0253,13.0071,13.0162,57222.0
2024-10-17 12:00:00,14.27,14.27,14.25,14.26,96564.0,13.0162,13.0162,12.9979,13.0071,96564.0
2024-10-17 12:05:00,14.25,14.26,14.25,14.26,19390.0,12.9979,13.0071,12.9979,13.0071,19390.0
2024-10-17 12:10:00,14.26,14.26,14.25,14.26,95365.0,13.0071,13.0071,12.9979,13.0071,95365.0
2024-10-17 12:15:00,14.26,14.26,14.25,14.26,86019.0,13.0071,13.0071,12.9979,13.0071,86019.0
2024-10-17 12:20:00,14.26,14.27,14.25,14.27,355956.0,13.0071,13.0162,12.9979,13.0162,355956.0
2024-10-17 12:25:00,14.27,14.28,14.26,14.28,65623.0,13.0162,13.0253,13.0071,13.0253,65623.0
2024-10-17 12:30:00,14.28,14.29,14.27,14.29,88110.0,13.0253,13.0344,13.0162,13.0344,88110.0
2024-10-17 12:35:00,14.29,14.3,14.28,14.29,60612.0,13.0344,13.0435,13.0253,13.0344,60612.0
2024-10-17 12:40:00,14.29,14.3,14.28,14.29,84661.0,13.0344,13.0435,13.0253,13.0344,84661.0
2024-10-17 12:45:00,14.28,14.29,14.27,14.27,154401.0,13.0253,13.0344,13.0162,13.0162,154401.0
2024-10-17 12:50:00,14.28,14.28,14.27,14.27,35748.0,13.0253,13.0253,13.0162,13.0162,35748.0
2024-10-17 12:55:00,14.28,14.28,14.27,14.27,24323.0,13.0253,13.0253,13.0162,13.0162,24323.0
2024-10-17 13:00:00,14.28,14.28,14.26,14.27,72898.0,13.0253,13.0253,13.0071,13.0162,72898.0
2024-10-17 13:05:00,14.27,14.28,14.25,14.27,203529.0,13.0162,13.0253,12.9979,13.0162,203529.0
2024-10-17 13:10:00,14.27,14.28,14.26,14.26,347691.0,13.0162,13.0253,13.0071,13.0071,347691.0
2024-10-17 13:15:00,14.26,14.27,14.26,14.27,53216.0,13.0071,13.0162,13.0071,13.0162,53216.0
2024-10-17 13:20:00,14.27,14.27,14.25,14.26,148339.0,13.0162,13.0162,12.9979,13.0071,148339.0
2024-10-17 13:25:00,14.26,14.26,14.25,14.26,181725.0,13.0071,13.0071,12.9979,13.0071,181725.0
2024-10-17 13:30:00,14.26,14.26,14.25,14.25,79222.0,13.0071,13.0071,12.9979,12.9979,79222.0
2024-10-17 13:35:00,14.25,14.26,14.25,14.26,58577.0,12.9979,13.0071,12.9979,13.0071,58577.0
2024-10-17 13:40:00,14.25,14.27,14.25,14.26,126129.0,12.9979,13.0162,12.9979,13.0071,126129.0
2024-10-17 13:45:00,14.26,14.26,14.25,14.26,70319.0,13.0071,13.0071,12.9979,13.0071,70319.0
2024-10-17 13:50:00,14.26,14.28,14.25,14.27,98183.0,13.0071,13.0253,12.9979,13.0162,98183.0
2024-10-17 13:55:00,14.28,14.28,14.26,14.27,197218.0,13.0253,13.0253,13.0071,13.0162,197218.0
2024-10-17 14:00:00,14.28,14.28,14.27,14.28,20950.0,13.0253,13.0253,13.0162,13.0253,20950.0
2024-10-17 14:05:00,14.27,14.28,14.27,14.28,55231.0,13.0162,13.0253,13.0162,13.0253,55231.0
2024-10-17 14:10:00,14.28,14.28,14.27,14.27,64466.0,13.0253,13.0253,13.0162,13.0162,64466.0
2024-10-17 14:15:00,14.28,14.3,14.27,14.29,108808.0,13.0253,13.0435,13.0162,13.0344,108808.0
2024-10-17 14:20:00,14.29,14.3,14.29,14.29,30857.0,13.0344,13.0435,13.0344,13.0344,30857.0
2024-10-17 14:25:00,14.29,14.3,14.29,14.29,65522.0,13.0344,13.0435,13.0344,13.0344,65522.0
2024-10-17 14:30:00,14.29,14.31,14.29,14.29,132478.0,13.0344,13.0527,13.0344,13.0344,132478.0
2024-10-17 14:35:00,14.29,14.3,14.27,14.28,42725.0,13.0344,13.0435,13.0162,13.0253,42725.0
2024-10-17 14:40:00,14.28,14.28,14.27,14.28,13000.0,13.0253,13.0253,13.0162,13.0253,13000.0
2024-10-17 14:45:00,14.28,14.29,14.27,14.29,92157.0,13.0253,13.0344,13.0162,13.0344,92157.0
2024-10-17 14:50:00,14.29,14.29,14.28,14.29,108393.0,13.0344,13.0344,13.0253,13.0344,108393.0
2024-10-17 14:55:00,14.29,14.29,14.27,14.28,78613.0,13.0344,13.0344,13.0162,13.0253,78613.0
2024-10-17 15:00:00,14.28,14.3,14.27,14.29,104828.0,13.0253,13.0435,13.0162,13.0344,104828.0
2024-10-17 15:05:00,14.29,14.3,14.29,14.29,40595.0,13.0344,13.0435,13.0344,13.0344,40595.0
2024-10-17 15:10:00,14.29,14.3,14.29,14.29,40817.0,13.0344,13.0435,13.0344,13.0344,40817.0
2024-10-17 15:15:00,14.29,14.3,14.29,14.29,92736.0,13.0344,13.0435,13.0344,13.0344,92736.0
2024-10-17 15:20:00,14.29,14.3,14.29,14.3,90966.0,13.0344,13.0435,13.0344,13.0435,90966.0
2024-10-17 15:25:00,14.3,14.31,14.29,14.31,116808.0,13.0435,13.0527,13.0344,13.0527,116808.0
2024-10-17 15:30:00,14.31,14.31,14.3,14.31,52637.0,13.0527,13.0527,13.0435,13.0527,52637.0
2024-10-17 15:35:00,14.31,14.31,14.3,14.31,49869.0,13.0527,13.0527,13.0435,13.0527,49869.0
2024-10-17 15:40:00,14.31,14.32,14.3,14.32,123409.0,13.0527,13.0618,13.0435,13.0618,123409.0
2024-10-17 15:45:00,14.32,14.32,14.31,14.32,91421.0,13.0618,13.0618,13.0527,13.0618,91421.0
2024-10-17 15:50:00,14.32,14.32,14.31,14.32,342549.0,13.0618,13.0618,13.0527,13.0618,342549.0
2024-10-17 15:55:00,14.32,14.33,14.3,14.3,870796.0,13.0618,13.0709,13.0435,13.0435,870796.0
2024-10-18 09:30:00,14.38,14.43,14.33,14.35,252712.0,13.1165,13.1621,13.0709,13.0891,252712.0
2024-10-18 09:35:00,14.34,14.36,14.33,14.34,56741.0,13.08,13.0983,13.0709,13.08,56741.0
2024-10-18 09:40:00,14.34,14.35,14.31,14.32,110631.0,13.08,13.0891,13.0527,13.0618,110631.0
2024-10-18 09:45:00,14.32,14.33,14.3,14.32,113746.0,13.0618,13.0709,13.0435,13.0618,113746.0
2024-10-18 09:50:00,14.32,14.36,14.28,14.28,276889.0,13.0618,13.0983,13.0253,13.0253,276889.0
2024-10-18 09:55:00,14.29,14.29,14.26,14.27,89367.0,13.0344,13.0344,13.0071,13.0162,89367.0
2024-10-18 10:00:00,14.27,14.28,14.26,14.27,143585.0,13.0162,13.0253,13.0071,13.0162,143585.0
2024-10-18 10:05:00,14.27,14.28,14.25,14.25,86657.0,13.0162,13.0253,12.9979,12.9979,86657.0
2024-10-18 10:10:00,14.25,14.26,14.2,14.2,467156.0,12.9979,13.0071,12.9523,12.9523,467156.0
2024-10-18 10:15:00,14.2,14.23,14.2,14.21,107104.0,12.9523,12.9797,12.9523,12.9614,107104.0
2024-10-18 10:20:00,14.21,14.22,14.18,14.18,120533.0,12.9614,12.9706,12.9341,12.9341,120533.0
2024-10-18 10:25:00,14.18,14.2,14.18,14.18,180476.0,12.9341,12.9523,12.9341,12.9341,180476.0
2024-10-18 10:30:00,14.18,14.2,14.16,14.18,174338.0,12.9341,12.9523,12.9158,12.9341,174338.0
2024-10-18 10:35:00,14.18,14.19,14.16,14.17,145011.0,12.9341,12.9432,12.9158,12.925,145011.0
2024-10-18 10:40:00,14.17,14.2,14.16,14.19,164932.0,12.925,12.9523,12.9158,12.9432,164932.0
2024-10-18 10:45:00,14.19,14.2,14.18,14.2,117510.0,12.9432,12.9523,12.9341,12.9523,117510.0
2024-10-18 10:50:00,14.2,14.2,14.17,14.18,101414.0,12.9523,12.9523,12.925,12.9341,101414.0
2024-10-18 10:55:00,14.18,14.19,14.16,14.18,124604.0,12.9341,12.9432,12.9158,12.9341,124604.0
2024-10-18 11:00:00,14.18,14.2,14.17,14.18,92819.0,12.9341,12.9523,12.925,12.9341,92819.0
2024-10-18 11:05:00,14.19,14.19,14.16,14.17,72013.0,12.9432,12.9432,12.9158,12.925,72013.0
2024-10-18 11:10:00,14.16,14.17,14.15,14.16,77704.0,12.9158,12.925,12.9067,12.9158,77704.0
2024-10-18 11:15:00,14.16,14.17,14.15,14.17,66503.0,12.9158,12.925,12.9067,12.925,66503.0
2024-10-18 11:20:00,14.17,14.17,14.15,14.15,111221.0,12.925,12.925,12.9067,12.9067,111221.0
2024-10-18 11:25:00,14.15,14.17,14.14,14.16,83829.0,12.9067,12.925,12.8976,12.9158,83829.0
2024-10-18 11:30:00,14.16,14.17,14.15,14.15,69827.0,12.9158,12.925,12.9067,12.9067,69827.0
2024-10-18 11:35:00,14.16,14.17,14.15,14.17,68470.0,12.9158,12.925,12.9067,12.925,68470.0
2024-10-18 11:40:00,14.17,14.17,14.14,14.15,131476.0,12.925,12.925,12.8976,12.9067,131476.0
2024-10-18 11:45:00,14.14,14.15,14.13,14.13,194564.0,12.8976,12.9067,12.8885,12.8885,194564.0
2024-10-18 11:50:00,14.13,14.14,14.13,14.14,51038.0,12.8885,12.8976,12.8885,12.8976,51038.0
2024-10-18 11:55:00,14.13,14.14,14.12,14.14,137900.0,12.8885,12.8976,12.8794,12.8976,137900.0
2024-10-18 12:00:00,14.13,14.15,14.13,14.15,84610.0,12.8885,12.9067,12.8885,12.9067,84610.0
2024-10-18 12:05:00,14.15,14.16,14.13,14.16,136853.0,12.9067,12.9158,12.8885,12.9158,136853.0
2024-10-18 12:10:00,14.16,14.16,14.14,14.16,101859.0,12.9158,12.9158,12.8976,12.9158,101859.0
2024-10-18 12:15:00,14.16,14.16,14.14,14.16,344396.0,12.9158,12.9158,12.8976,12.9158,344396.0
2024-10-18 12:20:00,14.16,14.18,14.15,14.18,250179.0,12.9158,12.9341,12.9067,12.9341,250179.0
2024-10-18 12:25:00,14.18,14.2,14.17,14.18,303195.0,12.9341,12.9523,12.925,12.9341,303195.0
2024-10-18 12:30:00,14.18,14.19,14.16,14.17,172744.0,12.9341,12.9432,12.9158,12.925,172744.0
2024-10-18 12:35:00,14.17,14.18,14.16,14.16,116974.0,12.925,12.9341,12.9158,12.9158,116974.0
2024-10-18 12:40:00,14.17,14.17,14.15,14.17,110619.0,12.925,12.925,12.9067,12.925,110619.0
2024-10-18 12:45:00,14.17,14.17,14.15,14.15,102623.0,12.925,12.925,12.9067,12.9067,102623.0
2024-10-18 12:50:00,14.15,14.16,14.15,14.16,48964.0,12.9067,12.9158,12.9067,12.9158,48964.0
2024-10-18 12:55:00,14.16,14.17,14.15,14.17,130845.0,12.9158,12.925,12.9067,12.925,130845.0
2024-10-18 13:00:00,14.17,14.18,14.16,14.17,90878.0,12.925,12.9341,12.9158,12.925,90878.0
2024-10-18 13:05:00,14.17,14.18,14.16,14.18,137662.0,12.925,12.9341,12.9158,12.9341,137662.0
2024-10-18 13:10:00,14.18,14.18,14.17,14.17,55139.0,12.9341,12.9341,12.925,12.925,55139.0
2024-10-18 13:15:00,14.18,14.18,14.17,14.18,61966.0,12.9341,12.9341,12.925,12.9341,61966.0
2024-10-18 13:20:00,14.18,14.18,14.17,14.17,21421.0,12.9341,12.9341,12.925,12.925,21421.0
2024-10-18 13:25:00,14.18,14.19,14.17,14.18,53200.0,12.9341,12.9432,12.925,12.9341,53200.0
2024-10-18 13:30:00,14.17,14.18,14.16,14.17,68295.0,12.925,12.9341,12.9158,12.925,68295.0
2024-10-18 13:35:00,14.18,14.18,14.17,14.17,51708.0,12.9341,12.9341,12.925,12.925,51708.0
2024-10-18 13:40:00,14.17,14.18,14.16,14.17,102500.0,12.925,12.9341,12.9158,12.925,102500.0
2024-10-18 13:45:00,14.17,14.17,14.16,14.17,58943.0,12.925,12.925,12.9158,12.925,58943.0
2024-10-18 13:50:00,14.17,14.17,14.16,14.17,39033.0,12.925,12.925,12.9158,12.925,39033.0
2024-10-18 13:55:00,14.17,14.17,14.15,14.15,60302.0,12.925,12.925,12.9067,12.9067,60302.0
2024-10-18 14:00:00,14.15,14.17,14.15,14.16,137279.0,12.9067,12.925,12.9067,12.9158,137279.0
2024-10-18 14:05:00,14.17,14.17,14.15,14.15,20808.0,12.925,12.925,12.9067,12.9067,20808.0
2024-10-18 14:10:00,14.15,14.16,14.14,14.16,186811.0,12.9067,12.9158,12.8976,12.9158,186811.0
2024-10-18 14:15:00,14.16,14.16,14.14,14.15,61611.0,12.9158,12.9158,12.8976,12.9067,61611.0
2024-10-18 14:20:00,14.15,14.15,14.14,14.14,71596.0,12.9067,12.9067,12.8976,12.8976,71596.0
2024-10-18 14:25:00,14.14,14.16,14.13,14.16,209231.0,12.8976,12.9158,12.8885,12.9158,209231.0
2024-10-18 14:30:00,14.15,14.16,14.14,14.14,60690.0,12.9067,12.9158,12.8976,12.8976,60690.0
2024-10-18 14:35:00,14.15,14.15,14.14,14.14,27581.0,12.9067,12.9067,12.8976,12.8976,27581.0
2024-10-18 14:40:00,14.14,14.15,14.14,14.14,20648.0,12.8976,12.9067,12.8976,12.8976,20648.0
2024-10-18 14:45:00,14.14,14.16,14.14,14.16,89622.0,12.8976,12.9158,12.8976,12.9158,89622.0
2024-10-18 14:50:00,14.15,14.17,14.15,14.16,76126.0,12.9067,12.925,12.9067,12.9158,76126.0
2024-10-18 14:55:00,14.17,14.17,14.16,14.17,33317.0,12.925,12.925,12.9158,12.925,33317.0
2024-10-18 15:00:00,14.17,14.17,14.15,14.16,97200.0,12.925,12.925,12.9067,12.9158,97200.0
2024-10-18 15:05:00,14.15,14.16,14.15,14.16,89071.0,12.9067,12.9158,12.9067,12.9158,89071.0
2024-10-18 15:10:00,14.16,14.16,14.15,14.16,45555.0,12.9158,12.9158,12.9067,12.9158,45555.0
2024-10-18 15:15:00,14.16,14.16,14.15,14.16,56225.0,12.9158,12.9158,12.9067,12.9158,56225.0
2024-10-18 15:20:00,14.15,14.16,14.15,14.16,52910.0,12.9067,12.9158,12.9067,12.9158,52910.0
2024-10-18 15:25:00,14.16,14.16,14.15,14.16,104864.0,12.9158,12.9158,12.9067,12.9158,104864.0
2024-10-18 15:30:00,14.16,14.16,14.15,14.16,101213.0,12.9158,12.9158,12.9067,12.9158,101213.0
2024-10-18 15:35:00,14.15,14.16,14.14,14.15,77742.0,12.9067,12.9158,12.8976,12.9067,77742.0
2024-10-18 15:40:00,14.15,14.15,14.14,14.15,118856.0,12.9067,12.9067,12.8976,12.9067,118856.0
2024-10-18 15:45:00,14.15,14.16,14.14,14.16,178779.0,12.9067,12.9158,12.8976,12.9158,178779.0
2024-10-18 15:50:00,14.16,14.16,14.15,14.16,196469.0,12.9158,12.9158,12.9067,12.9158,196469.0
2024-10-18 15:55:00,14.16,14.16,14.15,14.16,694734.0,12.9158,12.9158,12.9067,12.9158,694734.0
2024-10-21 09:30:00,14.15,14.16,14.06,14.11,339737.0,12.9067,12.9158,12.8246,12.8702,339737.0
2024-10-21 09:35:00,14.11,14.12,14.01,14.04,303797.0,12.8702,12.8794,12.779,12.8064,303797.0
2024-10-21 09:40:00,14.04,14.04,13.98,14.04,705239.0,12.8064,12.8064,12.7517,12.8064,705239.0
2024-10-21 09:45:00,14.04,14.06,14.03,14.06,131873.0,12.8064,12.8246,12.7973,12.8246,131873.0
2024-10-21 09:50:00,14.06,14.09,14.05,14.06,106438.0,12.8246,12.852,12.8155,12.8246,106438.0
2024-10-21 09:55:00,14.06,14.06,14.04,14.04,52407.0,12.8246,12.8246,12.8064,12.8064,52407.0
2024-10-21 10:00:00,14.04,14.07,14.03,14.06,173223.0,12.8064,12.8337,12.7973,12.8246,173223.0
2024-10-21 10:05:00,14.07,14.1,14.06,14.1,341647.0,12.8337,12.8611,12.8246,12.8611,341647.0
2024-10-21 10:10:00,14.1,14.1,14.06,14.06,151121.0,12.8611,12.8611,12.8246,12.8246,151121.0
2024-10-21 10:15:00,14.06,14.06,14.05,14.06,98047.0,12.8246,12.8246,12.8155,12.8246,98047.0
2024-10-21 10:20:00,14.06,14.06,14.01,14.01,114730.0,12.8246,12.8246,12.779,12.779,114730.0
2024-10-21 10:25:00,14.01,14.02,13.99,14.02,189875.0,12.779,12.7881,12.7608,12.7881,189875.0
2024-10-21 10:30:00,14.02,14.03,14.01,14.02,52824.0,12.7881,12.7973,12.779,12.7881,52824.0
2024-10-21 10:35:00,14.02,14.04,14.01,14.04,81824.0,12.7881,12.8064,12.779,12.8064,81824.0
2024-10-21 10:40:00,14.04,14.06,14.03,14.05,84674.0,12.8064,12.8246,12.7973,12.8155,84674.0
2024-10-21 10:45:00,14.04,14.06,14.03,14.03,776433.0,12.8064,12.8246,12.7973,12.7973,776433.0
2024-10-21 10:50:00,14.04,14.04,14.01,14.02,180527.0,12.8064,12.8064,12.779,12.7881,180527.0
2024-10-21 10:55:00,14.02,14.04,14.01,14.02,133964.0,12.7881,12.8064,12.779,12.7881,133964.0
2024-10-21 11:00:00,14.02,14.03,14.0,14.01,127519.0,12.7881,12.7973,12.7699,12.779,127519.0
2024-10-21 11:05:00,14.01,14.02,14.0,14.01,59329.0,12.779,12.7881,12.7699,12.779,59329.0
2024-10-21 11:10:00,14.01,14.01,13.99,14.01,141309.0,12.779,12.779,12.7608,12.779,141309.0
2024-10-21 11:15:00,14.01,14.02,13.99,14.01,124346.0,12.779,12.7881,12.7608,12.779,124346.0
2024-10-21 11:20:00,14.0,14.01,13.96,13.96,139579.0,12.7699,12.779,12.7334,12.7334,139579.0
2024-10-21 11:25:00,13.97,13.98,13.96,13.96,91886.0,12.7425,12.7517,12.7334,12.7334,91886.0
2024-10-21 11:30:00,13.97,13.97,13.96,13.96,91395.0,12.7425,12.7425,12.7334,12.7334,91395.0
2024-10-21 11:35:00,13.96,13.97,13.94,13.94,199543.0,12.7334,12.7425,12.7152,12.7152,199543.0
2024-10-21 11:40:00,13.94,13.96,13.93,13.96,195293.0,12.7152,12.7334,12.706,12.7334,195293.0
2024-10-21 11:45:00,13.96,13.98,13.95,13.97,150215.0,12.7334,12.7517,12.7243,12.7425,150215.0
2024-10-21 11:50:00,13.98,13.98,13.96,13.96,98490.0,12.7517,12.7517,12.7334,12.7334,98490.0
2024-10-21 11:55:00,13.97,13.97,13.96,13.96,51839.0,12.7425,12.7425,12.7334,12.7334,51839.0
2024-10-21 12:00:00,13.96,13.97,13.93,13.94,136944.0,12.7334,12.7425,12.706,12.7152,136944.0
2024-10-21 12:05:00,13.94,13.95,13.93,13.94,138763.0,12.7152,12.7243,12.706,12.7152,138763.0
2024-10-21 12:10:00,13.93,13.94,13.93,13.94,31764.0,12.706,12.7152,12.706,12.7152,31764.0
2024-10-21 12:15:00,13.94,13.95,13.93,13.94,82459.0,12.7152,12.7243,12.706,12.7152,82459.0
2024-10-21 12:20:00,13.94,13.96,13.93,13.95,63606.0,12.7152,12.7334,12.706,12.7243,63606.0
2024-10-21 12:25:00,13.96,13.96,13.95,13.95,36435.0,12.7334,12.7334,12.7243,12.7243,36435.0
2024-10-21 12:30:00,13.96,13.96,13.94,13.95,58948.0,12.7334,12.7334,12.7152,12.7243,58948.0
2024-10-21 12:35:00,13.94,13.95,13.93,13.95,94544.0,12.7152,12.7243,12.706,12.7243,94544.0
2024-10-21 12:40:00,13.95,13.95,13.94,13.94,18285.0,12.7243,12.7243,12.7152,12.7152,18285.0
2024-10-21 12:45:00,13.95,13.95,13.93,13.93,77147.0,12.7243,12.7243,12.706,12.706,77147.0
2024-10-21 12:50:00,13.94,13.95,13.93,13.95,71347.0,12.7152,12.7243,12.706,12.7243,71347.0
2024-10-21 12:55:00,13.94,13.95,13.94,13.95,19385.0,12.7152,12.7243,12.7152,12.7243,19385.0
2024-10-21 13:00:00,13.94,13.96,13.94,13.96,109695.0,12.7152,12.7334,12.7152,12.7334,109695.0
2024-10-21 13:05:00,13.96,13.97,13.95,13.97,55600.0,12.7334,12.7425,12.7243,12.7425,55600.0
2024-10-21 13:10:00,13.97,13.97,13.96,13.96,72220.0,12.7425,12.7425,12.7334,12.7334,72220.0
2024-10-21 13:15:00,13.96,13.97,13.95,13.95,61473.0,12.7334,12.7425,12.7243,12.7243,61473.0
2024-10-21 13:20:00,13.95,13.96,13.94,13.94,39448.0,12.7243,12.7334,12.7152,12.7152,39448.0
2024-10-21 13:25:00,13.95,13.96,13.94,13.96,85456.0,12.7243,12.7334,12.7152,12.7334,85456.0
2024-10-21 13:30:00,13.96,13.96,13.95,13.96,49888.0,12.7334,12.7334,12.7243,12.7334,49888.0
2024-10-21 13:35:00,13.96,13.96,13.95,13.96,23464.0,12.7334,12.7334,12.7243,12.7334,23464.0
2024-10-21 13:40:00,13.96,13.96,13.95,13.95,36543.0,12.7334,12.7334,12.7243,12.7243,36543.0
2024-10-21 13:45:00,13.95,13.96,13.94,13.95,89330.0,12.7243,12.7334,12.7152,12.7243,89330.0
2024-10-21 13:50:00,13.94,13.95,13.93,13.94,160218.0,12.7152,12.7243,12.706,12.7152,160218.0
2024-10-21 13:55:00,13.94,13.94,13.93,13.93,26399.0,12.7152,12.7152,12.706,12.706,26399.0
2024-10-21 14:00:00,13.93,13.93,13.92,13.92,216347.0,12.706,12.706,12.6969,12.6969,216347.0
2024-10-21 14:05:00,13.93,13.96,13.92,13.94,1021662.0,12.706,12.7334,12.6969,12.7152,1021662.0
2024-10-21 14:10:00,13.95,13.95,13.92,13.93,181307.0,12.7243,12.7243,12.6969,12.706,181307.0
2024-10-21 14:15:00,13.94,13.94,13.93,13.94,23864.0,12.7152,12.7152,12.706,12.7152,23864.0
2024-10-21 14:20:00,13.93,13.94,13.93,13.93,37861.0,12.706,12.7152,12.706,12.706,37861.0
2024-10-21 14:25:00,13.94,13.94,13.93,13.94,59144.0,12.7152,12.7152,12.706,12.7152,59144.0
2024-10-21 14:30:00,13.93,13.95,13.93,13.95,105429.0,12.706,12.7243,12.706,12.7243,105429.0
2024-10-21 14:35:00,13.95,13.95,13.94,13.94,11759.0,12.7243,12.7243,12.7152,12.7152,11759.0
2024-10-21 14:40:00,13.94,13.95,13.94,13.95,21614.0,12.7152,12.7243,12.7152,12.7243,21614.0
2024-10-21 14:45:00,13.95,13.96,13.94,13.95,95188.0,12.7243,12.7334,12.7152,12.7243,95188.0
2024-10-21 14:50:00,13.95,13.96,13.94,13.95,108552.0,12.7243,12.7334,12.7152,12.7243,108552.0
2024-10-21 14:55:00,13.94,13.95,13.93,13.94,64053.0,12.7152,12.7243,12.706,12.7152,64053.0
2024-10-21 15:00:00,13.94,13.94,13.93,13.94,32749.0,12.7152,12.7152,12.706,12.7152,32749.0
2024-10-21 15:05:00,13.94,13.95,13.93,13.94,123861.0,12.7152,12.7243,12.706,12.7152,123861.0
2024-10-21 15:10:00,13.95,13.95,13.94,13.95,45431.0,12.7243,12.7243,12.7152,12.7243,45431.0
2024-10-21 15:15:00,13.95,13.95,13.94,13.95,25290.0,12.7243,12.7243,12.7152,12.7243,25290.0
2024-10-21 15:20:00,13.95,13.95,13.94,13.95,85239.0,12.7243,12.7243,12.7152,12.7243,85239.0
2024-10-21 15:25:00,13.94,13.95,13.94,13.94,32461.0,12.7152,12.7243,12.7152,12.7152,32461.0
2024-10-21 15:30:00,13.95,13.96,13.94,13.96,211693.0,12.7243,12.7334,12.7152,12.7334,211693.0
2024-10-21 15:35:00,13.96,13.97,13.95,13.96,210481.0,12.7334,12.7425,12.7243,12.7334,210481.0
2024-10-21 15:40:00,13.96,13.97,13.96,13.96,44299.0,12.7334,12.7425,12.7334,12.7334,44299.0
2024-10-21 15:45:00,13.96,13.97,13.96,13.96,266756.0,12.7334,12.7425,12.7334,12.7334,266756.0
2024-10-21 15:50:00,13.97,13.97,13.96,13.96,199712.0,12.7425,12.7425,12.7334,12.7334,199712.0
2024-10-21 15:55:00,13.96,13.97,13.95,13.96,836963.0,12.7334,12.7425,12.7243,12.7334,836963.0
2024-10-22 09:30:00,13.95,14.01,13.94,13.96,272338.0,12.7243,12.779,12.7152,12.7334,272338.0
2024-10-22 09:35:00,13.96,13.97,13.92,13.93,83999.0,12.7334,12.7425,12.6969,12.706,83999.0
2024-10-22 09:40:00,13.92,13.92,13.89,13.9,242228.0,12.6969,12.6969,12.6696,12.6787,242228.0
2024-10-22 09:45:00,13.89,13.9,13.86,13.87,132156.0,12.6696,12.6787,12.6422,12.6513,132156.0
2024-10-22 09:50:00,13.87,13.88,13.86,13.87,107827.0,12.6513,12.6604,12.6422,12.6513,107827.0
2024-10-22 09:55:00,13.87,13.91,13.86,13.88,105012.0,12.6513,12.6878,12.6422,12.6604,105012.0
2024-10-22 10:00:00,13.88,13.88,13.85,13.86,213389.0,12.6604,12.6604,12.6331,12.6422,213389.0
2024-10-22 10:05:00,13.87,13.88,13.84,13.87,180635.0,12.6513,12.6604,12.624,12.6513,180635.0
2024-10-22 10:10:00,13.87,13.88,13.84,13.85,77767.0,12.6513,12.6604,12.624,12.6331,77767.0
2024-10-22 10:15:00,13.84,13.86,13.83,13.84,241363.0,12.624,12.6422,12.6148,12.624,241363.0
2024-10-22 10:20:00,13.84,13.86,13.82,13.83,142743.0,12.624,12.6422,12.6057,12.6148,142743.0
2024-10-22 10:25:00,13.83,13.83,13.81,13.81,78009.0,12.6148,12.6148,12.5966,12.5966,78009.0
2024-10-22 10:30:00,13.82,13.83,13.81,13.83,56437.0,12.6057,12.6148,12.5966,12.6148,56437.0
2024-10-22 10:35:00,13.83,13.87,13.82,13.87,160703.0,12.6148,12.6513,12.6057,12.6513,160703.0
2024-10-22 10:40:00,13.87,13.89,13.86,13.87,107760.0,12.6513,12.6696,12.6422,12.6513,107760.0
2024-10-22 10:45:00,13.88,13.9,13.87,13.89,110073.0,12.6604,12.6787,12.6513,12.6696,110073.0
2024-10-22 10:50:00,13.9,13.9,13.88,13.89,112250.0,12.6787,12.6787,12.6604,12.6696,112250.0
2024-10-22 10:55:00,13.9,13.91,13.87,13.88,107088.0,12.6787,12.6878,12.6513,12.6604,107088.0
2024-10-22 11:00:00,13.88,13.89,13.87,13.88,109916.0,12.6604,12.6696,12.6513,12.6604,109916.0
2024-10-22 11:05:00,13.88,13.88,13.86,13.87,181259.0,12.6604,12.6604,12.6422,12.6513,181259.0
2024-10-22 11:10:00,13.88,13.89,13.87,13.88,98047.0,12.6604,12.6696,12.6513,12.6604,98047.0
2024-10-22 11:15:00,13.88,13.9,13.87,13.88,155602.0,12.6604,12.6787,12.6513,12.6604,155602.0
2024-10-22 11:20:00,13.88,13.89,13.87,13.88,103670.0,12.6604,12.6696,12.6513,12.6604,103670.0
2024-10-22 11:25:00,13.88,13.9,13.88,13.9,103568.0,12.6604,12.6787,12.6604,12.6787,103568.0
2024-10-22 11:30:00,13.9,13.9,13.89,13.9,82354.0,12.6787,12.6787,12.6696,12.6787,82354.0
2024-10-22 11:35:00,13.9,13.9,13.89,13.89,46393.0,12.6787,12.6787,12.6696,12.6696,46393.0
2024-10-22 11:40:00,13.9,13.91,13.88,13.9,136969.0,12.6787,12.6878,12.6604,12.6787,136969.0
2024-10-22 11:45:00,13.91,13.92,13.9,13.92,92135.0,12.6878,12.6969,12.6787,12.6969,92135.0
2024-10-22 11:50:00,13.92,13.93,13.91,13.92,93984.0,12.6969,12.706,12.6878,12.6969,93984.0
2024-10-22 11:55:00,13.91,13.92,13.9,13.91,61199.0,12.6878,12.6969,12.6787,12.6878,61199.0
2024-10-22 12:00:00,13.92,13.92,13.9,13.9,84178.0,12.6969,12.6969,12.6787,12.6787,84178.0
2024-10-22 12:05:00,13.91,13.93,13.9,13.92,83686.0,12.6878,12.706,12.6787,12.6969,83686.0
2024-10-22 12:10:00,13.93,13.94,13.91,13.94,205608.0,12.706,12.7152,12.6878,12.7152,205608.0
2024-10-22 12:15:00,13.94,13.94,13.93,13.94,25606.0,12.7152,12.7152,12.706,12.7152,25606.0
2024-10-22 12:20:00,13.94,13.95,13.93,13.94,113073.0,12.7152,12.7243,12.706,12.7152,113073.0
2024-10-22 12:25:00,13.94,13.94,13.93,13.94,30239.0,12.7152,12.7152,12.706,12.7152,30239.0
2024-10-22 12:30:00,13.94,13.94,13.93,13.94,126855.0,12.7152,12.7152,12.706,12.7152,126855.0
2024-10-22 12:35:00,13.94,13.94,13.92,13.92,549352.0,12.7152,12.7152,12.6969,12.6969,549352.0
2024-10-22 12:40:00,13.93,13.93,13.9,13.91,160666.0,12.706,12.706,12.6787,12.6878,160666.0
2024-10-22 12:45:00,13.91,13.91,13.89,13.91,147355.0,12.6878,12.6878,12.6696,12.6878,147355.0
2024-10-22 12:50:00,13.91,13.91,13.9,13.91,45395.0,12.6878,12.6878,12.6787,12.6878,45395.0
2024-10-22 12:55:00,13.9,13.91,13.89,13.9,115568.0,12.6787,12.6878,12.6696,12.6787,115568.0
2024-10-22 13:00:00,13.9,13.92,13.9,13.91,174484.0,12.6787,12.6969,12.6787,12.6878,174484.0
2024-10-22 13:05:00,13.91,13.91,13.86,13.86,372265.0,12.6878,12.6878,12.6422,12.6422,372265.0
2024-10-22 13:10:00,13.87,13.88,13.85,13.85,214433.0,12.6513,12.6604,12.6331,12.6331,214433.0
2024-10-22 13:15:00,13.85,13.87,13.85,13.87,90210.0,12.6331,12.6513,12.6331,12.6513,90210.0
2024-10-22 13:20:00,13.87,13.88,13.86,13.87,103375.0,12.6513,12.6604,12.6422,12.6513,103375.0
2024-10-22 13:25:00,13.87,13.87,13.86,13.87,45612.0,12.6513,12.6513,12.6422,12.6513,45612.0
2024-10-22 13:30:00,13.87,13.88,13.86,13.88,95432.0,12.6513,12.6604,12.6422,12.6604,95432.0
2024-10-22 13:35:00,13.87,13.88,13.87,13.87,31817.0,12.6513,12.6604,12.6513,12.6513,31817.0
2024-10-22 13:40:00,13.87,13.88,13.85,13.85,268618.0,12.6513,12.6604,12.6331,12.6331,268618.0
2024-10-22 13:45:00,13.86,13.86,13.85,13.86,43838.0,12.6422,12.6422,12.6331,12.6422,43838.0
2024-10-22 13:50:00,13.85,13.86,13.84,13.84,151348.0,12.6331,12.6422,12.624,12.624,151348.0
2024-10-22 13:55:00,13.85,13.85,13.84,13.85,23191.0,12.6331,12.6331,12.624,12.6331,23191.0
2024-10-22 14:00:00,13.85,13.85,13.83,13.85,129509.0,12.6331,12.6331,12.6148,12.6331,129509.0
2024-10-22 14:05:00,13.84,13.85,13.84,13.84,79788.0,12.624,12.6331,12.624,12.624,79788.0
2024-10-22 14:10:00,13.84,13.84,13.83,13.84,185175.0,12.624,12.624,12.6148,12.624,185175.0
2024-10-22 14:15:00,13.84,13.84,13.83,13.84,70622.0,12.624,12.624,12.6148,12.624,70622.0
2024-10-22 14:20:00,13.84,13.87,13.83,13.87,138309.0,12.624,12.6513,12.6148,12.6513,138309.0
2024-10-22 14:25:00,13.87,13.88,13.86,13.86,78183.0,12.6513,12.6604,12.6422,12.6422,78183.0
2024-10-22 14:30:00,13.86,13.87,13.86,13.87,112741.0,12.6422,12.6513,12.6422,12.6513,112741.0
2024-10-22 14:35:00,13.87,13.88,13.86,13.87,139951.0,12.6513,12.6604,12.6422,12.6513,139951.0
2024-10-22 14:40:00,13.87,13.88,13.86,13.87,125826.0,12.6513,12.6604,12.6422,12.6513,125826.0
2024-10-22 14:45:00,13.87,13.88,13.86,13.87,113798.0,12.6513,12.6604,12.6422,12.6513,113798.0
2024-10-22 14:50:00,13.87,13.88,13.86,13.88,45947.0,12.6513,12.6604,12.6422,12.6604,45947.0
2024-10-22 14:55:00,13.88,13.88,13.86,13.86,94501.0,12.6604,12.6604,12.6422,12.6422,94501.0
2024-10-22 15:00:00,13.86,13.87,13.85,13.87,131122.0,12.6422,12.6513,12.6331,12.6513,131122.0
2024-10-22 15:05:00,13.87,13.87,13.86,13.87,22635.0,12.6513,12.6513,12.6422,12.6513,22635.0
2024-10-22 15:10:00,13.87,13.87,13.86,13.87,54545.0,12.6513,12.6513,12.6422,12.6513,54545.0
2024-10-22 15:15:00,13.87,13.87,13.86,13.87,109254.0,12.6513,12.6513,12.6422,12.6513,109254.0
2024-10-22 15:20:00,13.87,13.87,13.85,13.85,117104.0,12.6513,12.6513,12.6331,12.6331,117104.0
2024-10-22 15:25:00,13.86,13.86,13.85,13.86,69322.0,12.6422,12.6422,12.6331,12.6422,69322.0
2024-10-22 15:30:00,13.86,13.87,13.85,13.87,206384.0,12.6422,12.6513,12.6331,12.6513,206384.0
2024-10-22 15:35:00,13.87,13.87,13.86,13.87,157218.0,12.6513,12.6513,12.6422,12.6513,157218.0
2024-10-22 15:40:00,13.87,13.87,13.85,13.87,182013.0,12.6513,12.6513,12.6331,12.6513,182013.0
2024-10-22 15:45:00,13.87,13.88,13.86,13.88,199377.0,12.6513,12.6604,12.6422,12.6604,199377.0
2024-10-22 15:50:00,13.88,13.88,13.87,13.88,286477.0,12.6604,12.6604,12.6513,12.6604,286477.0
2024-10-22 15:55:00,13.88,13.88,13.86,13.88,537253.0,12.6604,12.6604,12.6422,12.6604,537253.0
2024-10-23 09:30:00,13.72,13.73,13.67,13.71,326690.0,12.5145,12.5236,12.4689,12.5054,326690.0
2024-10-23 09:35:00,13.72,13.73,13.68,13.69,132919.0,12.5145,12.5236,12.478,12.4871,132919.0
2024-10-23 09:40:00,13.69,13.74,13.68,13.74,110792.0,12.4871,12.5327,12.478,12.5327,110792.0
2024-10-23 09:45:00,13.73,13.76,13.73,13.75,118722.0,12.5236,12.551,12.5236,12.5419,118722.0
2024-10-23 09:50:00,13.75,13.75,13.73,13.73,70886.0,12.5419,12.5419,12.5236,12.5236,70886.0
2024-10-23 09:55:00,13.74,13.75,13.72,13.72,67468.0,12.5327,12.5419,12.5145,12.5145,67468.0
2024-10-23 10:00:00,13.73,13.74,13.71,13.72,124320.0,12.5236,12.5327,12.5054,12.5145,124320.0
2024-10-23 10:05:00,13.73,13.73,13.7,13.7,97717.0,12.5236,12.5236,12.4963,12.4963,97717.0
2024-10-23 10:10:00,13.7,13.71,13.68,13.69,163490.0,12.4963,12.5054,12.478,12.4871,163490.0
2024-10-23 10:15:00,13.68,13.69,13.67,13.68,68214.0,12.478,12.4871,12.4689,12.478,68214.0
2024-10-23 10:20:00,13.68,13.69,13.67,13.68,117516.0,12.478,12.4871,12.4689,12.478,117516.0
2024-10-23 10:25:00,13.69,13.69,13.67,13.68,107208.0,12.4871,12.4871,12.4689,12.478,107208.0
2024-10-23 10:30:00,13.67,13.68,13.65,13.67,366477.0,12.4689,12.478,12.4506,12.4689,366477.0
2024-10-23 10:35:00,13.67,13.67,13.64,13.65,430746.0,12.4689,12.4689,12.4415,12.4506,430746.0
2024-10-23 10:40:00,13.65,13.65,13.62,13.64,130286.0,12.4506,12.4506,12.4233,12.4415,130286.0
2024-10-23 10:45:00,13.63,13.64,13.62,13.63,133759.0,12.4324,12.4415,12.4233,12.4324,133759.0
2024-10-23 10:50:00,13.63,13.65,13.62,13.64,185500.0,12.4324,12.4506,12.4233,12.4415,185500.0
2024-10-23 10:55:00,13.64,13.66,13.63,13.66,99022.0,12.4415,12.4598,12.4324,12.4598,99022.0
2024-10-23 11:00:00,13.66,13.68,13.65,13.68,190684.0,12.4598,12.478,12.4506,12.478,190684.0
2024-10-23 11:05:00,13.68,13.68,13.67,13.68,107488.0,12.478,12.478,12.4689,12.478,107488.0
2024-10-23 11:10:00,13.68,13.68,13.66,13.67,127100.0,12.478,12.478,12.4598,12.4689,127100.0
2024-10-23 11:15:00,13.67,13.69,13.66,13.69,171326.0,12.4689,12.4871,12.4598,12.4871,171326.0
2024-10-23 11:20:00,13.69,13.69,13.68,13.69,164490.0,12.4871,12.4871,12.478,12.4871,164490.0
2024-10-23 11:25:00,13.69,13.7,13.68,13.7,218007.0,12.4871,12.4963,12.478,12.4963,218007.0
2024-10-23 11:30:00,13.7,13.71,13.7,13.71,29769.0,12.4963,12.5054,12.4963,12.5054,29769.0
2024-10-23 11:35:00,13.71,13.72,13.7,13.71,129114.0,12.5054,12.5145,12.4963,12.5054,129114.0
2024-10-23 11:40:00,13.71,13.71,13.7,13.71,81721.0,12.5054,12.5054,12.4963,12.5054,81721.0
2024-10-23 11:45:00,13.71,13.71,13.7,13.71,44989.0,12.5054,12.5054,12.4963,12.5054,44989.0
2024-10-23 11:50:00,13.71,13.71,13.7,13.7,128119.0,12.5054,12.5054,12.4963,12.4963,128119.0
2024-10-23 11:55:00,13.7,13.71,13.69,13.7,87744.0,12.4963,12.5054,12.4871,12.4963,87744.0
2024-10-23 12:00:00,13.69,13.71,13.69,13.71,86647.0,12.4871,12.5054,12.4871,12.5054,86647.0
2024-10-23 12:05:00,13.7,13.71,13.68,13.69,144641.0,12.4963,12.5054,12.478,12.4871,144641.0
2024-10-23 12:10:00,13.69,13.7,13.68,13.68,41364.0,12.4871,12.4963,12.478,12.478,41364.0
2024-10-23 12:15:00,13.68,13.69,13.67,13.68,32193.0,12.478,12.4871,12.4689,12.478,32193.0
2024-10-23 12:20:00,13.68,13.69,13.67,13.68,50964.0,12.478,12.4871,12.4689,12.478,50964.0
2024-10-23 12:25:00,13.68,13.68,13.67,13.67,75706.0,12.478,12.478,12.4689,12.4689,75706.0
2024-10-23 12:30:00,13.68,13.68,13.66,13.67,151708.0,12.478,12.478,12.4598,12.4689,151708.0
2024-10-23 12:35:00,13.67,13.68,13.66,13.66,77590.0,12.4689,12.478,12.4598,12.4598,77590.0
2024-10-23 12:40:00,13.67,13.67,13.65,13.65,88258.0,12.4689,12.4689,12.4506,12.4506,88258.0
2024-10-23 12:45:00,13.66,13.67,13.65,13.67,121258.0,12.4598,12.4689,12.4506,12.4689,121258.0
2024-10-23 12:50:00,13.67,13.67,13.66,13.67,47805.0,12.4689,12.4689,12.4598,12.4689,47805.0
2024-10-23 12:55:00,13.66,13.67,13.66,13.66,19466.0,12.4598,12.4689,12.4598,12.4598,19466.0
2024-10-23 13:00:00,13.67,13.67,13.66,13.67,71760.0,12.4689,12.4689,12.4598,12.4689,71760.0
2024-10-23 13:05:00,13.66,13.69,13.66,13.68,125642.0,12.4598,12.4871,12.4598,12.478,125642.0
2024-10-23 13:10:00,13.68,13.69,13.66,13.66,57403.0,12.478,12.4871,12.4598,12.4598,57403.0
2024-10-23 13:15:00,13.66,13.67,13.65,13.66,75260.0,12.4598,12.4689,12.4506,12.4598,75260.0
2024-10-23 13:20:00,13.66,13.66,13.65,13.66,34938.0,12.4598,12.4598,12.4506,12.4598,34938.0
2024-10-23 13:25:00,13.66,13.67,13.65,13.67,71808.0,12.4598,12.4689,12.4506,12.4689,71808.0
2024-10-23 13:30:00,13.67,13.67,13.65,13.66,149843.0,12.4689,12.4689,12.4506,12.4598,149843.0
2024-10-23 13:35:00,13.65,13.66,13.65,13.66,60026.0,12.4506,12.4598,12.4506,12.4598,60026.0
2024-10-23 13:40:00,13.66,13.67,13.65,13.66,79171.0,12.4598,12.4689,12.4506,12.4598,79171.0
2024-10-23 13:45:00,13.67,13.67,13.66,13.67,48990.0,12.4689,12.4689,12.4598,12.4689,48990.0
2024-10-23 13:50:00,13.67,13.68,13.66,13.68,111655.0,12.4689,12.478,12.4598,12.478,111655.0
2024-10-23 13:55:00,13.68,13.68,13.67,13.67,31509.0,12.478,12.478,12.4689,12.4689,31509.0
2024-10-23 14:00:00,13.68,13.68,13.65,13.65,66376.0,12.478,12.478,12.4506,12.4506,66376.0
2024-10-23 14:05:00,13.66,13.66,13.65,13.66,38590.0,12.4598,12.4598,12.4506,12.4598,38590.0
2024-10-23 14:10:00,13.65,13.66,13.63,13.63,167924.0,12.4506,12.4598,12.4324,12.4324,167924.0
2024-10-23 14:15:00,13.63,13.64,13.63,13.64,67192.0,12.4324,12.4415,12.4324,12.4415,67192.0
2024-10-23 14:20:00,13.64,13.65,13.63,13.65,99556.0,12.4415,12.4506,12.4324,12.4506,99556.0
2024-10-23 14:25:00,13.65,13.66,13.64,13.65,162503.0,12.4506,12.4598,12.4415,12.4506,162503.0
2024-10-23 14:30:00,13.66,13.67,13.65,13.67,94219.0,12.4598,12.4689,12.4506,12.4689,94219.0
2024-10-23 14:35:00,13.67,13.67,13.65,13.67,179509.0,12.4689,12.4689,12.4506,12.4689,179509.0
2024-10-23 14:40:00,13.67,13.67,13.66,13.67,63457.0,12.4689,12.4689,12.4598,12.4689,63457.0
2024-10-23 14:45:00,13.67,13.67,13.66,13.67,29034.0,12.4689,12.4689,12.4598,12.4689,29034.0
2024-10-23 14:50:00,13.67,13.68,13.66,13.68,84866.0,12.4689,12.478,12.4598,12.478,84866.0
2024-10-23 14:55:00,13.67,13.68,13.67,13.68,40675.0,12.4689,12.478,12.4689,12.478,40675.0
2024-10-23 15:00:00,13.68,13.68,13.67,13.68,45662.0,12.478,12.478,12.4689,12.478,45662.0
2024-10-23 15:05:00,13.68,13.68,13.67,13.68,111319.0,12.478,12.478,12.4689,12.478,111319.0
2024-10-23 15:10:00,13.68,13.68,13.66,13.67,106766.0,12.478,12.478,12.4598,12.4689,106766.0
2024-10-23 15:15:00,13.66,13.67,13.66,13.67,43007.0,12.4598,12.4689,12.4598,12.4689,43007.0
2024-10-23 15:20:00,13.67,13.67,13.66,13.67,80690.0,12.4689,12.4689,12.4598,12.4689,80690.0
2024-10-23 15:25:00,13.67,13.67,13.66,13.67,76426.0,12.4689,12.4689,12.4598,12.4689,76426.0
2024-10-23 15:30:00,13.67,13.68,13.66,13.68,193045.0,12.4689,12.478,12.4598,12.478,193045.0
2024-10-23 15:35:00,13.68,13.68,13.66,13.67,127073.0,12.478,12.478,12.4598,12.4689,127073.0
2024-10-23 15:40:00,13.66,13.67,13.65,13.66,116130.0,12.4598,12.4689,12.4506,12.4598,116130.0
2024-10-23 15:45:00,13.66,13.66,13.65,13.65,92760.0,12.4598,12.4598,12.4506,12.4506,92760.0
2024-10-23 15:50:00,13.66,13.68,13.65,13.68,483464.0,12.4598,12.478,12.4506,12.478,483464.0
2024-10-23 15:55:00,13.68,13.68,13.65,13.66,650977.0,12.478,12.478,12.4506,12.4598,650977.0
2024-10-24 09:30:00,13.58,13.64,13.57,13.63,434741.0,12.3868,12.4415,12.3777,12.4324,434741.0
2024-10-24 09:35:00,13.63,13.64,13.61,13.62,142334.0,12.4324,12.4415,12.4142,12.4233,142334.0
2024-10-24 09:40:00,13.62,13.64,13.61,13.63,102936.0,12.4233,12.4415,12.4142,12.4324,102936.0
2024-10-24 09:45:00,13.63,13.63,13.6,13.63,141473.0,12.4324,12.4324,12.405,12.4324,141473.0
2024-10-24 09:50:00,13.62,13.63,13.6,13.61,98438.0,12.4233,12.4324,12.405,12.4142,98438.0
2024-10-24 09:55:00,13.61,13.63,13.6,13.62,62363.0,12.4142,12.4324,12.405,12.4233,62363.0
2024-10-24 10:00:00,13.62,13.63,13.6,13.63,136036.0,12.4233,12.4324,12.405,12.4324,136036.0
2024-10-24 10:05:00,13.62,13.65,13.61,13.65,192163.0,12.4233,12.4506,12.4142,12.4506,192163.0
2024-10-24 10:10:00,13.65,13.65,13.61,13.63,81597.0,12.4506,12.4506,12.4142,12.4324,81597.0
2024-10-24 10:15:00,13.63,13.64,13.61,13.63,69288.0,12.4324,12.4415,12.4142,12.4324,69288.0
2024-10-24 10:20:00,13.62,13.63,13.61,13.62,56065.0,12.4233,12.4324,12.4142,12.4233,56065.0
2024-10-24 10:25:00,13.62,13.63,13.61,13.63,43092.0,12.4233,12.4324,12.4142,12.4324,43092.0
2024-10-24 10:30:00,13.63,13.63,13.61,13.62,84559.0,12.4324,12.4324,12.4142,12.4233,84559.0
2024-10-24 10:35:00,13.62,13.64,13.61,13.63,54772.0,12.4233,12.4415,12.4142,12.4324,54772.0
2024-10-24 10:40:00,13.64,13.65,13.62,13.63,72067.0,12.4415,12.4506,12.4233,12.4324,72067.0
2024-10-24 10:45:00,13.63,13.64,13.61,13.63,127101.0,12.4324,12.4415,12.4142,12.4324,127101.0
2024-10-24 10:50:00,13.63,13.66,13.63,13.64,187507.0,12.4324,12.4598,12.4324,12.4415,187507.0
2024-10-24 10:55:00,13.65,13.67,13.65,13.66,79072.0,12.4506,12.4689,12.4506,12.4598,79072.0
2024-10-24 11:00:00,13.66,13.69,13.66,13.69,246020.0,12.4598,12.4871,12.4598,12.4871,246020.0
2024-10-24 11:05:00,13.69,13.7,13.68,13.7,126652.0,12.4871,12.4963,12.478,12.4963,126652.0
2024-10-24 11:10:00,13.7,13.71,13.68,13.69,98356.0,12.4963,12.5054,12.478,12.4871,98356.0
2024-10-24 11:15:00,13.69,13.71,13.68,13.7,184169.0,12.4871,12.5054,12.478,12.4963,184169.0
2024-10-24 11:20:00,13.7,13.73,13.69,13.73,261271.0,12.4963,12.5236,12.4871,12.5236,261271.0
2024-10-24 11:25:00,13.73,13.73,13.71,13.71,179445.0,12.5236,12.5236,12.5054,12.5054,179445.0
2024-10-24 11:30:00,13.71,13.72,13.69,13.7,188977.0,12.5054,12.5145,12.4871,12.4963,188977.0
2024-10-24 11:35:00,13.7,13.71,13.68,13.71,220534.0,12.4963,12.5054,12.478,12.5054,220534.0
2024-10-24 11:40:00,13.71,13.71,13.7,13.7,40434.0,12.5054,12.5054,12.4963,12.4963,40434.0
2024-10-24 11:45:00,13.71,13.71,13.69,13.71,173188.0,12.5054,12.5054,12.4871,12.5054,173188.0
2024-10-24 11:50:00,13.71,13.71,13.69,13.7,95031.0,12.5054,12.5054,12.4871,12.4963,95031.0
2024-10-24 11:55:00,13.7,13.7,13.67,13.68,126504.0,12.4963,12.4963,12.4689,12.478,126504.0
2024-10-24 12:00:00,13.68,13.68,13.65,13.66,185427.0,12.478,12.478,12.4506,12.4598,185427.0
2024-10-24 12:05:00,13.67,13.68,13.65,13.66,149843.0,12.4689,12.478,12.4506,12.4598,149843.0
2024-10-24 12:10:00,13.66,13.66,13.64,13.65,91055.0,12.4598,12.4598,12.4415,12.4506,91055.0
2024-10-24 12:15:00,13.65,13.66,13.63,13.64,149647.0,12.4506,12.4598,12.4324,12.4415,149647.0
2024-10-24 12:20:00,13.64,13.64,13.63,13.64,19979.0,12.4415,12.4415,12.4324,12.4415,19979.0
2024-10-24 12:25:00,13.63,13.66,13.63,13.65,132218.0,12.4324,12.4598,12.4324,12.4506,132218.0
2024-10-24 12:30:00,13.65,13.65,13.63,13.63,56912.0,12.4506,12.4506,12.4324,12.4324,56912.0
2024-10-24 12:35:00,13.64,13.64,13.63,13.63,37648.0,12.4415,12.4415,12.4324,12.4324,37648.0
2024-10-24 12:40:00,13.63,13.64,13.63,13.63,22851.0,12.4324,12.4415,12.4324,12.4324,22851.0
2024-10-24 12:45:00,13.63,13.65,13.62,13.64,143461.0,12.4324,12.4506,12.4233,12.4415,143461.0
2024-10-24 12:50:00,13.64,13.65,13.64,13.65,37003.0,12.4415,12.4506,12.4415,12.4506,37003.0
2024-10-24 12:55:00,13.64,13.65,13.64,13.64,24870.0,12.4415,12.4506,12.4415,12.4415,24870.0
2024-10-24 13:00:00,13.65,13.66,13.64,13.66,75698.0,12.4506,12.4598,12.4415,12.4598,75698.0
2024-10-24 13:05:00,13.65,13.65,13.64,13.65,90585.0,12.4506,12.4506,12.4415,12.4506,90585.0
2024-10-24 13:10:00,13.65,13.66,13.64,13.65,80521.0,12.4506,12.4598,12.4415,12.4506,80521.0
2024-10-24 13:15:00,13.65,13.68,13.64,13.67,97151.0,12.4506,12.478,12.4415,12.4689,97151.0
2024-10-24 13:20:00,13.68,13.7,13.67,13.7,149509.0,12.478,12.4963,12.4689,12.4963,149509.0
2024-10-24 13:25:00,13.7,13.7,13.68,13.69,157358.0,12.4963,12.4963,12.478,12.4871,157358.0
2024-10-24 13:30:00,13.69,13.7,13.68,13.7,57536.0,12.4871,12.4963,12.478,12.4963,57536.0
2024-10-24 13:35:00,13.7,13.71,13.69,13.7,116297.0,12.4963,12.5054,12.4871,12.4963,116297.0
2024-10-24 13:40:00,13.7,13.71,13.69,13.7,124007.0,12.4963,12.5054,12.4871,12.4963,124007.0
2024-10-24 13:45:00,13.7,13.7,13.67,13.68,87077.0,12.4963,12.4963,12.4689,12.478,87077.0
2024-10-24 13:50:00,13.68,13.69,13.67,13.67,190874.0,12.478,12.4871,12.4689,12.4689,190874.0
2024-10-24 13:55:00,13.68,13.68,13.66,13.67,62825.0,12.478,12.478,12.4598,12.4689,62825.0
2024-10-24 14:00:00,13.67,13.68,13.66,13.68,38520.0,12.4689,12.478,12.4598,12.478,38520.0
2024-10-24 14:05:00,13.68,13.68,13.66,13.67,34359.0,12.478,12.478,12.4598,12.4689,34359.0
2024-10-24 14:10:00,13.66,13.67,13.66,13.67,80404.0,12.4598,12.4689,12.4598,12.4689,80404.0
2024-10-24 14:15:00,13.67,13.67,13.66,13.67,54826.0,12.4689,12.4689,12.4598,12.4689,54826.0
2024-10-24 14:20:00,13.67,13.69,13.67,13.68,95400.0,12.4689,12.4871,12.4689,12.478,95400.0
2024-10-24 14:25:00,13.68,13.69,13.67,13.69,84983.0,12.478,12.4871,12.4689,12.4871,84983.0
2024-10-24 14:30:00,13.69,13.7,13.68,13.7,129920.0,12.4871,12.4963,12.478,12.4963,129920.0
2024-10-24 14:35:00,13.7,13.72,13.69,13.7,307836.0,12.4963,12.5145,12.4871,12.4963,307836.0
2024-10-24 14:40:00,13.69,13.71,13.69,13.7,83906.0,12.4871,12.5054,12.4871,12.4963,83906.0
2024-10-24 14:45:00,13.7,13.7,13.68,13.69,83822.0,12.4963,12.4963,12.478,12.4871,83822.0
2024-10-24 14:50:00,13.69,13.72,13.68,13.71,157598.0,12.4871,12.5145,12.478,12.5054,157598.0
2024-10-24 14:55:00,13.71,13.71,13.69,13.71,89936.0,12.5054,12.5054,12.4871,12.5054,89936.0
2024-10-24 15:00:00,13.71,13.71,13.7,13.71,50620.0,12.5054,12.5054,12.4963,12.5054,50620.0
2024-10-24 15:05:00,13.71,13.73,13.7,13.73,238845.0,12.5054,12.5236,12.4963,12.5236,238845.0
2024-10-24 15:10:00,13.73,13.74,13.72,13.73,130733.0,12.5236,12.5327,12.5145,12.5236,130733.0
2024-10-24 15:15:00,13.73,13.73,13.72,13.73,38299.0,12.5236,12.5236,12.5145,12.5236,38299.0
2024-10-24 15:20:00,13.73,13.74,13.72,13.74,205326.0,12.5236,12.5327,12.5145,12.5327,205326.0
2024-10-24 15:25:00,13.73,13.76,13.73,13.75,186312.0,12.5236,12.551,12.5236,12.5419,186312.0
2024-10-24 15:30:00,13.75,13.77,13.74,13.77,283316.0,12.5419,12.5601,12.5327,12.5601,283316.0
2024-10-24 15:35:00,13.77,13.78,13.75,13.75,237074.0,12.5601,12.5692,12.5419,12.5419,237074.0
2024-10-24 15:40:00,13.76,13.76,13.74,13.75,134938.0,12.551,12.551,12.5327,12.5419,134938.0
2024-10-24 15:45:00,13.75,13.76,13.74,13.76,241603.0,12.5419,12.551,12.5327,12.551,241603.0
2024-10-24 15:50:00,13.76,13.76,13.74,13.75,264030.0,12.551,12.551,12.5327,12.5419,264030.0
2024-10-24 15:55:00,13.76,13.76,13.72,13.73,564741.0,12.551,12.551,12.5145,12.5236,564741.0
2024-10-25 09:30:00,13.79,13.83,13.77,13.82,349656.0,12.5783,12.6148,12.5601,12.6057,349656.0
2024-10-25 09:35:00,13.82,13.84,13.81,13.82,145165.0,12.6057,12.624,12.5966,12.6057,145165.0
2024-10-25 09:40:00,13.83,13.85,13.81,13.82,100177.0,12.6148,12.6331,12.5966,12.6057,100177.0
2024-10-25 09:45:00,13.82,13.84,13.79,13.84,77880.0,12.6057,12.624,12.5783,12.624,77880.0
2024-10-25 09:50:00,13.84,13.86,13.83,13.84,96360.0,12.624,12.6422,12.6148,12.624,96360.0
2024-10-25 09:55:00,13.84,13.84,13.8,13.81,49686.0,12.624,12.624,12.5875,12.5966,49686.0
2024-10-25 10:00:00,13.81,13.86,13.8,13.86,137942.0,12.5966,12.6422,12.5875,12.6422,137942.0
2024-10-25 10:05:00,13.86,13.88,13.85,13.88,203655.0,12.6422,12.6604,12.6331,12.6604,203655.0
2024-10-25 10:10:00,13.88,13.9,13.87,13.89,107278.0,12.6604,12.6787,12.6513,12.6696,107278.0
2024-10-25 10:15:00,13.9,13.91,13.88,13.89,204467.0,12.6787,12.6878,12.6604,12.6696,204467.0
2024-10-25 10:20:00,13.88,13.9,13.88,13.9,79360.0,12.6604,12.6787,12.6604,12.6787,79360.0
2024-10-25 10:25:00,13.89,13.9,13.87,13.89,270919.0,12.6696,12.6787,12.6513,12.6696,270919.0
2024-10-25 10:30:00,13.89,13.9,13.88,13.9,100351.0,12.6696,12.6787,12.6604,12.6787,100351.0
2024-10-25 10:35:00,13.89,13.9,13.86,13.88,354736.0,12.6696,12.6787,12.6422,12.6604,354736.0
2024-10-25 10:40:00,13.87,13.88,13.85,13.86,173843.0,12.6513,12.6604,12.6331,12.6422,173843.0
2024-10-25 10:45:00,13.85,13.88,13.84,13.86,321047.0,12.6331,12.6604,12.624,12.6422,321047.0
2024-10-25 10:50:00,13.86,13.87,13.84,13.84,161528.0,12.6422,12.6513,12.624,12.624,161528.0
2024-10-25 10:55:00,13.84,13.85,13.82,13.83,105212.0,12.624,12.6331,12.6057,12.6148,105212.0
2024-10-25 11:00:00,13.83,13.83,13.8,13.81,197082.0,12.6148,12.6148,12.5875,12.5966,197082.0
2024-10-25 11:05:00,13.81,13.83,13.79,13.79,238829.0,12.5966,12.6148,12.5783,12.5783,238829.0
2024-10-25 11:10:00,13.79,13.8,13.77,13.78,110245.0,12.5783,12.5875,12.5601,12.5692,110245.0
2024-10-25 11:15:00,13.78,13.78,13.76,13.77,398405.0,12.5692,12.5692,12.551,12.5601,398405.0
2024-10-25 11:20:00,13.78,13.78,13.77,13.78,126260.0,12.5692,12.5692,12.5601,12.5692,126260.0
2024-10-25 11:25:00,13.77,13.8,13.77,13.78,311610.0,12.5601,12.5875,12.5601,12.5692,311610.0
2024-10-25 11:30:00,13.78,13.79,13.77,13.78,271697.0,12.5692,12.5783,12.5601,12.5692,271697.0
2024-10-25 11:35:00,13.77,13.79,13.77,13.79,169073.0,12.5601,12.5783,12.5601,12.5783,169073.0
2024-10-25 11:40:00,13.78,13.78,13.76,13.76,75260.0,12.5692,12.5692,12.551,12.551,75260.0
2024-10-25 11:45:00,13.77,13.78,13.76,13.77,143212.0,12.5601,12.5692,12.551,12.5601,143212.0
2024-10-25 11:50:00,13.76,13.77,13.73,13.74,175752.0,12.551,12.5601,12.5236,12.5327,175752.0
2024-10-25 11:55:00,13.74,13.75,13.73,13.75,244938.0,12.5327,12.5419,12.5236,12.5419,244938.0
2024-10-25 12:00:00,13.74,13.75,13.72,13.72,239472.0,12.5327,12.5419,12.5145,12.5145,239472.0
2024-10-25 12:05:00,13.72,13.72,13.7,13.71,152516.0,12.5145,12.5145,12.4963,12.5054,152516.0
2024-10-25 12:10:00,13.72,13.72,13.7,13.71,60317.0,12.5145,12.5145,12.4963,12.5054,60317.0
2024-10-25 12:15:00,13.7,13.71,13.7,13.71,93669.0,12.4963,12.5054,12.4963,12.5054,93669.0
2024-10-25 12:20:00,13.7,13.71,13.68,13.71,283593.0,12.4963,12.5054,12.478,12.5054,283593.0
2024-10-25 12:25:00,13.71,13.73,13.7,13.72,132889.0,12.5054,12.5236,12.4963,12.5145,132889.0
2024-10-25 12:30:00,13.72,13.74,13.71,13.74,111006.0,12.5145,12.5327,12.5054,12.5327,111006.0
2024-10-25 12:35:00,13.73,13.75,13.73,13.75,65432.0,12.5236,12.5419,12.5236,12.5419,65432.0
2024-10-25 12:40:00,13.75,13.76,13.74,13.76,97744.0,12.5419,12.551,12.5327,12.551,97744.0
2024-10-25 12:45:00,13.76,13.76,13.75,13.76,26129.0,12.551,12.551,12.5419,12.551,26129.0
2024-10-25 12:50:00,13.75,13.76,13.74,13.74,104928.0,12.5419,12.551,12.5327,12.5327,104928.0
2024-10-25 12:55:00,13.74,13.75,13.73,13.75,101727.0,12.5327,12.5419,12.5236,12.5419,101727.0
2024-10-25 13:00:00,13.75,13.75,13.73,13.74,86414.0,12.5419,12.5419,12.5236,12.5327,86414.0
2024-10-25 13:05:00,13.74,13.74,13.73,13.74,57188.0,12.5327,12.5327,12.5236,12.5327,57188.0
2024-10-25 13:10:00,13.74,13.74,13.72,13.73,98347.0,12.5327,12.5327,12.5145,12.5236,98347.0
2024-10-25 13:15:00,13.73,13.73,13.72,13.73,62078.0,12.5236,12.5236,12.5145,12.5236,62078.0
2024-10-25 13:20:00,13.72,13.73,13.71,13.73,108714.0,12.5145,12.5236,12.5054,12.5236,108714.0
2024-10-25 13:25:00,13.72,13.73,13.72,13.73,26296.0,12.5145,12.5236,12.5145,12.5236,26296.0
2024-10-25 13:30:00,13.72,13.72,13.7,13.71,94019.0,12.5145,12.5145,12.4963,12.5054,94019.0
2024-10-25 13:35:00,13.71,13.72,13.7,13.72,115139.0,12.5054,12.5145,12.4963,12.5145,115139.0
2024-10-25 13:40:00,13.71,13.72,13.7,13.7,126874.0,12.5054,12.5145,12.4963,12.4963,126874.0
2024-10-25 13:45:00,13.71,13.72,13.7,13.71,85933.0,12.5054,12.5145,12.4963,12.5054,85933.0
2024-10-25 13:50:00,13.71,13.72,13.69,13.7,100840.0,12.5054,12.5145,12.4871,12.4963,100840.0
2024-10-25 13:55:00,13.7,13.71,13.7,13.71,120521.0,12.4963,12.5054,12.4963,12.5054,120521.0
2024-10-25 14:00:00,13.71,13.72,13.69,13.71,107058.0,12.5054,12.5145,12.4871,12.5054,107058.0
2024-10-25 14:05:00,13.71,13.72,13.71,13.71,192607.0,12.5054,12.5145,12.5054,12.5054,192607.0
2024-10-25 14:10:00,13.71,13.73,13.71,13.73,122235.0,12.5054,12.5236,12.5054,12.5236,122235.0
2024-10-25 14:15:00,13.73,13.73,13.72,13.73,71943.0,12.5236,12.5236,12.5145,12.5236,71943.0
2024-10-25 14:20:00,13.73,13.74,13.72,13.74,115518.0,12.5236,12.5327,12.5145,12.5327,115518.0
2024-10-25 14:25:00,13.74,13.75,13.73,13.75,114573.0,12.5327,12.5419,12.5236,12.5419,114573.0
2024-10-25 14:30:00,13.75,13.76,13.74,13.76,86090.0,12.5419,12.551,12.5327,12.551,86090.0
2024-10-25 14:35:00,13.76,13.77,13.75,13.77,87465.0,12.551,12.5601,12.5419,12.5601,87465.0
2024-10-25 14:40:00,13.76,13.77,13.75,13.75,119273.0,12.551,12.5601,12.5419,12.5419,119273.0
2024-10-25 14:45:00,13.76,13.79,13.75,13.79,168671.0,12.551,12.5783,12.5419,12.5783,168671.0
2024-10-25 14:50:00,13.78,13.79,13.78,13.78,102032.0,12.5692,12.5783,12.5692,12.5692,102032.0
2024-10-25 14:55:00,13.78,13.81,13.78,13.81,381674.0,12.5692,12.5966,12.5692,12.5966,381674.0
2024-10-25 15:00:00,13.8,13.84,13.8,13.83,205717.0,12.5875,12.624,12.5875,12.6148,205717.0
2024-10-25 15:05:00,13.83,13.84,13.82,13.83,215540.0,12.6148,12.624,12.6057,12.6148,215540.0
2024-10-25 15:10:00,13.83,13.84,13.82,13.84,100003.0,12.6148,12.624,12.6057,12.624,100003.0
2024-10-25 15:15:00,13.84,13.85,13.83,13.85,87775.0,12.624,12.6331,12.6148,12.6331,87775.0
2024-10-25 15:20:00,13.85,13.85,13.84,13.85,82933.0,12.6331,12.6331,12.624,12.6331,82933.0
2024-10-25 15:25:00,13.85,13.88,13.84,13.88,128397.0,12.6331,12.6604,12.624,12.6604,128397.0
2024-10-25 15:30:00,13.88,13.88,13.83,13.84,441114.0,12.6604,12.6604,12.6148,12.624,441114.0
2024-10-25 15:35:00,13.84,13.85,13.8,13.8,291368.0,12.624,12.6331,12.5875,12.5875,291368.0
2024-10-25 15:40:00,13.8,13.81,13.78,13.79,245025.0,12.5875,12.5966,12.5692,12.5783,245025.0
2024-10-25 15:45:00,13.79,13.8,13.79,13.79,148081.0,12.5783,12.5875,12.5783,12.5783,148081.0
2024-10-25 15:50:00,13.8,13.8,13.79,13.8,274801.0,12.5875,12.5875,12.5783,12.5875,274801.0
2024-10-25 15:55:00,13.8,13.81,13.78,13.79,888899.0,12.5875,12.5966,12.5692,12.5783,888899.0
2024-10-28 09:30:00,13.6,13.62,13.54,13.6,534907.0,12.405,12.4233,12.3503,12.405,534907.0
2024-10-28 09:35:00,13.6,13.65,13.58,13.59,262485.0,12.405,12.4506,12.3868,12.3959,262485.0
2024-10-28 09:40:00,13.59,13.6,13.56,13.57,166571.0,12.3959,12.405,12.3686,12.3777,166571.0
2024-10-28 09:45:00,13.57,13.6,13.55,13.6,166505.0,12.3777,12.405,12.3594,12.405,166505.0
2024-10-28 09:50:00,13.6,13.63,13.59,13.63,226983.0,12.405,12.4324,12.3959,12.4324,226983.0
2024-10-28 09:55:00,13.63,13.67,13.62,13.67,130877.0,12.4324,12.4689,12.4233,12.4689,130877.0
2024-10-28 10:00:00,13.68,13.7,13.65,13.66,192774.0,12.478,12.4963,12.4506,12.4598,192774.0
2024-10-28 10:05:00,13.67,13.72,13.67,13.71,255819.0,12.4689,12.5145,12.4689,12.5054,255819.0
2024-10-28 10:10:00,13.72,13.73,13.69,13.7,66529.0,12.5145,12.5236,12.4871,12.4963,66529.0
2024-10-28 10:15:00,13.7,13.72,13.69,13.71,188432.0,12.4963,12.5145,12.4871,12.5054,188432.0
2024-10-28 10:20:00,13.71,13.71,13.69,13.7,163764.0,12.5054,12.5054,12.4871,12.4963,163764.0
2024-10-28 10:25:00,13.69,13.7,13.67,13.68,79008.0,12.4871,12.4963,12.4689,12.478,79008.0
2024-10-28 10:30:00,13.67,13.7,13.65,13.67,304661.0,12.4689,12.4963,12.4506,12.4689,304661.0
2024-10-28 10:35:00,13.67,13.68,13.65,13.66,34693.0,12.4689,12.478,12.4506,12.4598,34693.0
2024-10-28 10:40:00,13.66,13.69,13.65,13.68,50951.0,12.4598,12.4871,12.4506,12.478,50951.0
2024-10-28 10:45:00,13.68,13.7,13.67,13.7,122565.0,12.478,12.4963,12.4689,12.4963,122565.0
2024-10-28 10:50:00,13.7,13.73,13.69,13.71,141378.0,12.4963,12.5236,12.4871,12.5054,141378.0
2024-10-28 10:55:00,13.71,13.73,13.7,13.73,112330.0,12.5054,12.5236,12.4963,12.5236,112330.0
2024-10-28 11:00:00,13.73,13.74,13.71,13.74,124848.0,12.5236,12.5327,12.5054,12.5327,124848.0
2024-10-28 11:05:00,13.74,13.75,13.72,13.73,154560.0,12.5327,12.5419,12.5145,12.5236,154560.0
2024-10-28 11:10:00,13.73,13.73,13.72,13.73,27276.0,12.5236,12.5236,12.5145,12.5236,27276.0
2024-10-28 11:15:00,13.72,13.72,13.7,13.71,96449.0,12.5145,12.5145,12.4963,12.5054,96449.0
2024-10-28 11:20:00,13.71,13.72,13.69,13.71,92233.0,12.5054,12.5145,12.4871,12.5054,92233.0
2024-10-28 11:25:00,13.71,13.71,13.7,13.71,62845.0,12.5054,12.5054,12.4963,12.5054,62845.0
2024-10-28 11:30:00,13.7,13.71,13.68,13.69,67939.0,12.4963,12.5054,12.478,12.4871,67939.0
2024-10-28 11:35:00,13.69,13.71,13.68,13.7,79833.0,12.4871,12.5054,12.478,12.4963,79833.0
2024-10-28 11:40:00,13.71,13.72,13.7,13.7,100826.0,12.5054,12.5145,12.4963,12.4963,100826.0
2024-10-28 11:45:00,13.7,13.71,13.69,13.7,44339.0,12.4963,12.5054,12.4871,12.4963,44339.0
2024-10-28 11:50:00,13.71,13.73,13.7,13.71,222020.0,12.5054,12.5236,12.4963,12.5054,222020.0
2024-10-28 11:55:00,13.71,13.73,13.71,13.73,90608.0,12.5054,12.5236,12.5054,12.5236,90608.0
2024-10-28 12:00:00,13.72,13.73,13.71,13.71,111664.0,12.5145,12.5236,12.5054,12.5054,111664.0
2024-10-28 12:05:00,13.71,13.74,13.71,13.74,73375.0,12.5054,12.5327,12.5054,12.5327,73375.0
2024-10-28 12:10:00,13.74,13.74,13.72,13.73,163262.0,12.5327,12.5327,12.5145,12.5236,163262.0
2024-10-28 12:15:00,13.72,13.73,13.72,13.72,59876.0,12.5145,12.5236,12.5145,12.5145,59876.0
2024-10-28 12:20:00,13.72,13.73,13.71,13.71,50179.0,12.5145,12.5236,12.5054,12.5054,50179.0
2024-10-28 12:25:00,13.71,13.73,13.71,13.72,66001.0,12.5054,12.5236,12.5054,12.5145,66001.0
2024-10-28 12:30:00,13.73,13.75,13.72,13.75,113179.0,12.5236,12.5419,12.5145,12.5419,113179.0
2024-10-28 12:35:00,13.75,13.76,13.73,13.74,150419.0,12.5419,12.551,12.5236,12.5327,150419.0
2024-10-28 12:40:00,13.74,13.75,13.73,13.75,63355.0,12.5327,12.5419,12.5236,12.5419,63355.0
2024-10-28 12:45:00,13.75,13.76,13.74,13.76,125898.0,12.5419,12.551,12.5327,12.551,125898.0
2024-10-28 12:50:00,13.76,13.76,13.74,13.74,48470.0,12.551,12.551,12.5327,12.5327,48470.0
2024-10-28 12:55:00,13.75,13.75,13.74,13.75,54486.0,12.5419,12.5419,12.5327,12.5419,54486.0
2024-10-28 13:00:00,13.75,13.75,13.74,13.75,20534.0,12.5419,12.5419,12.5327,12.5419,20534.0
2024-10-28 13:05:00,13.75,13.76,13.74,13.76,96099.0,12.5419,12.551,12.5327,12.551,96099.0
2024-10-28 13:10:00,13.76,13.76,13.75,13.76,41144.0,12.551,12.551,12.5419,12.551,41144.0
2024-10-28 13:15:00,13.76,13.77,13.75,13.77,49223.0,12.551,12.5601,12.5419,12.5601,49223.0
2024-10-28 13:20:00,13.77,13.78,13.76,13.78,140790.0,12.5601,12.5692,12.551,12.5692,140790.0
2024-10-28 13:25:00,13.78,13.78,13.77,13.78,56956.0,12.5692,12.5692,12.5601,12.5692,56956.0
2024-10-28 13:30:00,13.78,13.79,13.77,13.79,76269.0,12.5692,12.5783,12.5601,12.5783,76269.0
2024-10-28 13:35:00,13.79,13.79,13.78,13.79,26233.0,12.5783,12.5783,12.5692,12.5783,26233.0
2024-10-28 13:40:00,13.79,13.79,13.78,13.79,68331.0,12.5783,12.5783,12.5692,12.5783,68331.0
2024-10-28 13:45:00,13.79,13.8,13.78,13.8,179753.0,12.5783,12.5875,12.5692,12.5875,179753.0
2024-10-28 13:50:00,13.79,13.8,13.77,13.78,157985.0,12.5783,12.5875,12.5601,12.5692,157985.0
2024-10-28 13:55:00,13.79,13.8,13.78,13.79,241311.0,12.5783,12.5875,12.5692,12.5783,241311.0
2024-10-28 14:00:00,13.79,13.8,13.79,13.79,40963.0,12.5783,12.5875,12.5783,12.5783,40963.0
2024-10-28 14:05:00,13.8,13.8,13.76,13.78,654831.0,12.5875,12.5875,12.551,12.5692,654831.0
2024-10-28 14:10:00,13.79,13.79,13.77,13.79,146701.0,12.5783,12.5783,12.5601,12.5783,146701.0
2024-10-28 14:15:00,13.78,13.8,13.78,13.79,244457.0,12.5692,12.5875,12.5692,12.5783,244457.0
2024-10-28 14:20:00,13.79,13.8,13.77,13.78,221017.0,12.5783,12.5875,12.5601,12.5692,221017.0
2024-10-28 14:25:00,13.78,13.79,13.77,13.78,99511.0,12.5692,12.5783,12.5601,12.5692,99511.0
2024-10-28 14:30:00,13.77,13.78,13.76,13.77,186826.0,12.5601,12.5692,12.551,12.5601,186826.0
2024-10-28 14:35:00,13.77,13.78,13.76,13.77,108766.0,12.5601,12.5692,12.551,12.5601,108766.0
2024-10-28 14:40:00,13.78,13.78,13.77,13.78,105764.0,12.5692,12.5692,12.5601,12.5692,105764.0
2024-10-28 14:45:00,13.78,13.79,13.77,13.78,285150.0,12.5692,12.5783,12.5601,12.5692,285150.0
2024-10-28 14:50:00,13.78,13.79,13.77,13.78,164880.0,12.5692,12.5783,12.5601,12.5692,164880.0
2024-10-28 14:55:00,13.78,13.78,13.77,13.78,80409.0,12.5692,12.5692,12.5601,12.5692,80409.0
2024-10-28 15:00:00,13.78,13.78,13.76,13.77,172579.0,12.5692,12.5692,12.551,12.5601,172579.0
2024-10-28 15:05:00,13.77,13.77,13.76,13.77,57215.0,12.5601,12.5601,12.551,12.5601,57215.0
2024-10-28 15:10:00,13.77,13.77,13.76,13.77,54437.0,12.5601,12.5601,12.551,12.5601,54437.0
2024-10-28 15:15:00,13.76,13.78,13.76,13.78,144082.0,12.551,12.5692,12.551,12.5692,144082.0
2024-10-28 15:20:00,13.78,13.79,13.77,13.79,124734.0,12.5692,12.5783,12.5601,12.5783,124734.0
2024-10-28 15:25:00,13.79,13.79,13.77,13.79,155391.0,12.5783,12.5783,12.5601,12.5783,155391.0
2024-10-28 15:30:00,13.79,13.79,13.77,13.78,138511.0,12.5783,12.5783,12.5601,12.5692,138511.0
2024-10-28 15:35:00,13.78,13.79,13.77,13.79,143462.0,12.5692,12.5783,12.5601,12.5783,143462.0
2024-10-28 15:40:00,13.79,13.8,13.78,13.79,173681.0,12.5783,12.5875,12.5692,12.5783,173681.0
2024-10-28 15:45:00,13.79,13.8,13.78,13.79,170237.0,12.5783,12.5875,12.5692,12.5783,170237.0
2024-10-28 15:50:00,13.79,13.79,13.78,13.79,222395.0,12.5783,12.5783,12.5692,12.5783,222395.0
2024-10-28 15:55:00,13.79,13.8,13.78,13.78,896348.0,12.5783,12.5875,12.5692,12.5692,896348.0
2024-10-29 09:30:00,13.76,13.76,13.7,13.72,357425.0,12.551,12.551,12.4963,12.5145,357425.0
2024-10-29 09:35:00,13.72,13.76,13.71,13.72,149785.0,12.5145,12.551,12.5054,12.5145,149785.0
2024-10-29 09:40:00,13.73,13.73,13.68,13.7,221127.0,12.5236,12.5236,12.478,12.4963,221127.0
2024-10-29 09:45:00,13.71,13.71,13.7,13.7,133667.0,12.5054,12.5054,12.4963,12.4963,133667.0
2024-10-29 09:50:00,13.7,13.76,13.7,13.75,179974.0,12.4963,12.551,12.4963,12.5419,179974.0
2024-10-29 09:55:00,13.75,13.75,13.73,13.75,207822.0,12.5419,12.5419,12.5236,12.5419,207822.0
2024-10-29 10:00:00,13.75,13.84,13.75,13.83,309400.0,12.5419,12.624,12.5419,12.6148,309400.0
2024-10-29 10:05:00,13.82,13.83,13.79,13.81,184047.0,12.6057,12.6148,12.5783,12.5966,184047.0
2024-10-29 10:10:00,13.8,13.82,13.78,13.79,158862.0,12.5875,12.6057,12.5692,12.5783,158862.0
2024-10-29 10:15:00,13.79,13.83,13.79,13.83,153994.0,12.5783,12.6148,12.5783,12.6148,153994.0
2024-10-29 10:20:00,13.83,13.84,13.81,13.82,178389.0,12.6148,12.624,12.5966,12.6057,178389.0
2024-10-29 10:25:00,13.83,13.84,13.82,13.83,270653.0,12.6148,12.624,12.6057,12.6148,270653.0
2024-10-29 10:30:00,13.83,13.83,13.8,13.81,120685.0,12.6148,12.6148,12.5875,12.5966,120685.0
2024-10-29 10:35:00,13.8,13.84,13.8,13.83,247413.0,12.5875,12.624,12.5875,12.6148,247413.0
2024-10-29 10:40:00,13.84,13.86,13.82,13.83,416172.0,12.624,12.6422,12.6057,12.6148,416172.0
2024-10-29 10:45:00,13.83,13.83,13.81,13.82,141959.0,12.6148,12.6148,12.5966,12.6057,141959.0
2024-10-29 10:50:00,13.81,13.82,13.8,13.82,69079.0,12.5966,12.6057,12.5875,12.6057,69079.0
2024-10-29 10:55:00,13.82,13.83,13.81,13.82,79215.0,12.6057,12.6148,12.5966,12.6057,79215.0
2024-10-29 11:00:00,13.83,13.83,13.81,13.82,53509.0,12.6148,12.6148,12.5966,12.6057,53509.0
2024-10-29 11:05:00,13.82,13.83,13.78,13.79,126353.0,12.6057,12.6148,12.5692,12.5783,126353.0
2024-10-29 11:10:00,13.78,13.78,13.76,13.77,137889.0,12.5692,12.5692,12.551,12.5601,137889.0
2024-10-29 11:15:00,13.76,13.79,13.76,13.78,77934.0,12.551,12.5783,12.551,12.5692,77934.0
2024-10-29 11:20:00,13.77,13.79,13.76,13.77,163808.0,12.5601,12.5783,12.551,12.5601,163808.0
2024-10-29 11:25:00,13.76,13.77,13.74,13.75,208842.0,12.551,12.5601,12.5327,12.5419,208842.0
2024-10-29 11:30:00,13.74,13.75,13.73,13.74,81886.0,12.5327,12.5419,12.5236,12.5327,81886.0
2024-10-29 11:35:00,13.74,13.75,13.73,13.74,207222.0,12.5327,12.5419,12.5236,12.5327,207222.0
2024-10-29 11:40:00,13.74,13.74,13.7,13.71,124994.0,12.5327,12.5327,12.4963,12.5054,124994.0
2024-10-29 11:45:00,13.71,13.72,13.7,13.71,240645.0,12.5054,12.5145,12.4963,12.5054,240645.0
2024-10-29 11:50:00,13.71,13.71,13.68,13.7,116406.0,12.5054,12.5054,12.478,12.4963,116406.0
2024-10-29 11:55:00,13.7,13.73,13.69,13.73,274597.0,12.4963,12.5236,12.4871,12.5236,274597.0
2024-10-29 12:00:00,13.73,13.74,13.71,13.71,262809.0,12.5236,12.5327,12.5054,12.5054,262809.0
2024-10-29 12:05:00,13.71,13.72,13.7,13.71,86450.0,12.5054,12.5145,12.4963,12.5054,86450.0
2024-10-29 12:10:00,13.7,13.73,13.7,13.72,219575.0,12.4963,12.5236,12.4963,12.5145,219575.0
2024-10-29 12:15:00,13.72,13.73,13.66,13.68,349929.0,12.5145,12.5236,12.4598,12.478,349929.0
2024-10-29 12:20:00,13.67,13.69,13.67,13.69,143192.0,12.4689,12.4871,12.4689,12.4871,143192.0
2024-10-29 12:25:00,13.68,13.69,13.67,13.68,97739.0,12.478,12.4871,12.4689,12.478,97739.0
2024-10-29 12:30:00,13.68,13.69,13.67,13.69,188132.0,12.478,12.4871,12.4689,12.4871,188132.0
2024-10-29 12:35:00,13.69,13.69,13.67,13.68,184227.0,12.4871,12.4871,12.4689,12.478,184227.0
2024-10-29 12:40:00,13.67,13.68,13.67,13.67,29968.0,12.4689,12.478,12.4689,12.4689,29968.0
2024-10-29 12:45:00,13.68,13.69,13.67,13.68,113249.0,12.478,12.4871,12.4689,12.478,113249.0
2024-10-29 12:50:00,13.68,13.71,13.67,13.7,272846.0,12.478,12.5054,12.4689,12.4963,272846.0
2024-10-29 12:55:00,13.7,13.71,13.68,13.69,145742.0,12.4963,12.5054,12.478,12.4871,145742.0
2024-10-29 13:00:00,13.69,13.7,13.68,13.69,187855.0,12.4871,12.4963,12.478,12.4871,187855.0
2024-10-29 13:05:00,13.69,13.7,13.68,13.69,121815.0,12.4871,12.4963,12.478,12.4871,121815.0
2024-10-29 13:10:00,13.68,13.7,13.67,13.7,167939.0,12.478,12.4963,12.4689,12.4963,167939.0
2024-10-29 13:15:00,13.7,13.7,13.68,13.69,113629.0,12.4963,12.4963,12.478,12.4871,113629.0
2024-10-29 13:20:00,13.69,13.69,13.67,13.68,109315.0,12.4871,12.4871,12.4689,12.478,109315.0
2024-10-29 13:25:00,13.68,13.68,13.67,13.67,48565.0,12.478,12.478,12.4689,12.4689,48565.0
2024-10-29 13:30:00,13.68,13.68,13.66,13.67,98752.0,12.478,12.478,12.4598,12.4689,98752.0
2024-10-29 13:35:00,13.67,13.67,13.65,13.66,54282.0,12.4689,12.4689,12.4506,12.4598,54282.0
2024-10-29 13:40:00,13.66,13.66,13.65,13.66,48053.0,12.4598,12.4598,12.4506,12.4598,48053.0
2024-10-29 13:45:00,13.66,13.66,13.65,13.66,24399.0,12.4598,12.4598,12.4506,12.4598,24399.0
2024-10-29 13:50:00,13.66,13.67,13.65,13.66,140377.0,12.4598,12.4689,12.4506,12.4598,140377.0
2024-10-29 13:55:00,13.67,13.67,13.66,13.67,41689.0,12.4689,12.4689,12.4598,12.4689,41689.0
2024-10-29 14:00:00,13.67,13.67,13.65,13.66,163345.0,12.4689,12.4689,12.4506,12.4598,163345.0
2024-10-29 14:05:00,13.67,13.67,13.65,13.66,39795.0,12.4689,12.4689,12.4506,12.4598,39795.0
2024-10-29 14:10:00,13.66,13.66,13.65,13.66,41015.0,12.4598,12.4598,12.4506,12.4598,41015.0
2024-10-29 14:15:00,13.66,13.66,13.64,13.65,78566.0,12.4598,12.4598,12.4415,12.4506,78566.0
2024-10-29 14:20:00,13.65,13.65,13.64,13.65,43175.0,12.4506,12.4506,12.4415,12.4506,43175.0
2024-10-29 14:25:00,13.65,13.65,13.63,13.64,119225.0,12.4506,12.4506,12.4324,12.4415,119225.0
2024-10-29 14:30:00,13.64,13.66,13.64,13.66,185288.0,12.4415,12.4598,12.4415,12.4598,185288.0
2024-10-29 14:35:00,13.66,13.66,13.64,13.65,99091.0,12.4598,12.4598,12.4415,12.4506,99091.0
2024-10-29 14:40:00,13.65,13.65,13.64,13.65,16093.0,12.4506,12.4506,12.4415,12.4506,16093.0
2024-10-29 14:45:00,13.65,13.66,13.63,13.63,225296.0,12.4506,12.4598,12.4324,12.4324,225296.0
2024-10-29 14:50:00,13.63,13.64,13.61,13.62,128832.0,12.4324,12.4415,12.4142,12.4233,128832.0
2024-10-29 14:55:00,13.62,13.62,13.61,13.62,52335.0,12.4233,12.4233,12.4142,12.4233,52335.0
2024-10-29 15:00:00,13.62,13.62,13.61,13.62,148138.0,12.4233,12.4233,12.4142,12.4233,148138.0
2024-10-29 15:05:00,13.62,13.62,13.6,13.61,131692.0,12.4233,12.4233,12.405,12.4142,131692.0
2024-10-29 15:10:00,13.61,13.61,13.59,13.61,220879.0,12.4142,12.4142,12.3959,12.4142,220879.0
2024-10-29 15:15:00,13.61,13.61,13.6,13.61,104494.0,12.4142,12.4142,12.405,12.4142,104494.0
2024-10-29 15:20:00,13.6,13.61,13.59,13.59,86252.0,12.405,12.4142,12.3959,12.3959,86252.0
2024-10-29 15:25:00,13.6,13.6,13.59,13.6,69019.0,12.405,12.405,12.3959,12.405,69019.0
2024-10-29 15:30:00,13.6,13.62,13.59,13.62,268441.0,12.405,12.4233,12.3959,12.4233,268441.0
2024-10-29 15:35:00,13.62,13.63,13.61,13.63,160613.0,12.4233,12.4324,12.4142,12.4324,160613.0
2024-10-29 15:40:00,13.63,13.63,13.61,13.61,149114.0,12.4324,12.4324,12.4142,12.4142,149114.0
2024-10-29 15:45:00,13.61,13.62,13.6,13.62,220389.0,12.4142,12.4233,12.405,12.4233,220389.0
2024-10-29 15:50:00,13.62,13.62,13.61,13.62,285602.0,12.4233,12.4233,12.4142,12.4233,285602.0
2024-10-29 15:55:00,13.61,13.64,13.61,13.62,717693.0,12.4142,12.4415,12.4142,12.4233,717693.0
2024-10-30 09:30:00,13.62,13.63,13.57,13.59,461291.0,12.4233,12.4324,12.3777,12.3959,461291.0
2024-10-30 09:35:00,13.59,13.64,13.58,13.62,77032.0,12.3959,12.4415,12.3868,12.4233,77032.0
2024-10-30 09:40:00,13.63,13.64,13.6,13.6,100030.0,12.4324,12.4415,12.405,12.405,100030.0
2024-10-30 09:45:00,13.6,13.64,13.58,13.63,133444.0,12.405,12.4415,12.3868,12.4324,133444.0
2024-10-30 09:50:00,13.63,13.7,13.63,13.7,117329.0,12.4324,12.4963,12.4324,12.4963,117329.0
2024-10-30 09:55:00,13.7,13.71,13.69,13.7,66348.0,12.4963,12.5054,12.4871,12.4963,66348.0
2024-10-30 10:00:00,13.71,13.71,13.66,13.67,153860.0,12.5054,12.5054,12.4598,12.4689,153860.0
2024-10-30 10:05:00,13.67,13.68,13.66,13.67,68224.0,12.4689,12.478,12.4598,12.4689,68224.0
2024-10-30 10:10:00,13.67,13.68,13.66,13.67,140928.0,12.4689,12.478,12.4598,12.4689,140928.0
2024-10-30 10:15:00,13.67,13.69,13.64,13.69,221198.0,12.4689,12.4871,12.4415,12.4871,221198.0
2024-10-30 10:20:00,13.68,13.69,13.65,13.66,78721.0,12.478,12.4871,12.4506,12.4598,78721.0
2024-10-30 10:25:00,13.66,13.66,13.63,13.63,121900.0,12.4598,12.4598,12.4324,12.4324,121900.0
2024-10-30 10:30:00,13.64,13.66,13.63,13.66,220189.0,12.4415,12.4598,12.4324,12.4598,220189.0
2024-10-30 10:35:00,13.66,13.66,13.64,13.66,47512.0,12.4598,12.4598,12.4415,12.4598,47512.0
2024-10-30 10:40:00,13.66,13.66,13.64,13.65,82372.0,12.4598,12.4598,12.4415,12.4506,82372.0
2024-10-30 10:45:00,13.65,13.67,13.63,13.66,95041.0,12.4506,12.4689,12.4324,12.4598,95041.0
2024-10-30 10:50:00,13.67,13.67,13.65,13.66,76045.0,12.4689,12.4689,12.4506,12.4598,76045.0
2024-10-30 10:55:00,13.66,13.67,13.65,13.66,104875.0,12.4598,12.4689,12.4506,12.4598,104875.0
2024-10-30 11:00:00,13.66,13.66,13.63,13.64,72900.0,12.4598,12.4598,12.4324,12.4415,72900.0
2024-10-30 11:05:00,13.63,13.64,13.63,13.64,61975.0,12.4324,12.4415,12.4324,12.4415,61975.0
2024-10-30 11:10:00,13.63,13.65,13.63,13.65,92882.0,12.4324,12.4506,12.4324,12.4506,92882.0
2024-10-30 11:15:00,13.65,13.65,13.64,13.64,59606.0,12.4506,12.4506,12.4415,12.4415,59606.0
2024-10-30 11:20:00,13.64,13.65,13.63,13.63,80123.0,12.4415,12.4506,12.4324,12.4324,80123.0
2024-10-30 11:25:00,13.64,13.65,13.63,13.65,79928.0,12.4415,12.4506,12.4324,12.4506,79928.0
2024-10-30 11:30:00,13.64,13.67,13.64,13.67,130583.0,12.4415,12.4689,12.4415,12.4689,130583.0
2024-10-30 11:35:00,13.66,13.67,13.65,13.66,66392.0,12.4598,12.4689,12.4506,12.4598,66392.0
2024-10-30 11:40:00,13.65,13.66,13.65,13.66,46415.0,12.4506,12.4598,12.4506,12.4598,46415.0
2024-10-30 11:45:00,13.66,13.66,13.65,13.66,19848.0,12.4598,12.4598,12.4506,12.4598,19848.0
2024-10-30 11:50:00,13.66,13.66,13.65,13.66,48946.0,12.4598,12.4598,12.4506,12.4598,48946.0
2024-10-30 11:55:00,13.66,13.66,13.64,13.64,52973.0,12.4598,12.4598,12.4415,12.4415,52973.0
2024-10-30 12:00:00,13.65,13.65,13.64,13.65,9774.0,12.4506,12.4506,12.4415,12.4506,9774.0
2024-10-30 12:05:00,13.64,13.65,13.63,13.63,122341.0,12.4415,12.4506,12.4324,12.4324,122341.0
2024-10-30 12:10:00,13.63,13.64,13.61,13.62,146845.0,12.4324,12.4415,12.4142,12.4233,146845.0
2024-10-30 12:15:00,13.62,13.63,13.61,13.63,93406.0,12.4233,12.4324,12.4142,12.4324,93406.0
2024-10-30 12:20:00,13.62,13.62,13.61,13.61,56551.0,12.4233,12.4233,12.4142,12.4142,56551.0
2024-10-30 12:25:00,13.62,13.62,13.6,13.61,85294.0,12.4233,12.4233,12.405,12.4142,85294.0
2024-10-30 12:30:00,13.62,13.62,13.58,13.59,153726.0,12.4233,12.4233,12.3868,12.3959,153726.0
2024-10-30 12:35:00,13.59,13.59,13.58,13.59,50105.0,12.3959,12.3959,12.3868,12.3959,50105.0
2024-10-30 12:40:00,13.58,13.59,13.57,13.59,86882.0,12.3868,12.3959,12.3777,12.3959,86882.0
2024-10-30 12:45:00,13.59,13.59,13.58,13.59,32683.0,12.3959,12.3959,12.3868,12.3959,32683.0
2024-10-30 12:50:00,13.59,13.59,13.57,13.57,216078.0,12.3959,12.3959,12.3777,12.3777,216078.0
2024-10-30 12:55:00,13.57,13.58,13.56,13.56,116841.0,12.3777,12.3868,12.3686,12.3686,116841.0
2024-10-30 13:00:00,13.57,13.57,13.55,13.56,94834.0,12.3777,12.3777,12.3594,12.3686,94834.0
2024-10-30 13:05:00,13.56,13.56,13.55,13.56,44053.0,12.3686,12.3686,12.3594,12.3686,44053.0
2024-10-30 13:10:00,13.56,13.56,13.55,13.55,19838.0,12.3686,12.3686,12.3594,12.3594,19838.0
2024-10-30 13:15:00,13.55,13.57,13.55,13.57,113357.0,12.3594,12.3777,12.3594,12.3777,113357.0
2024-10-30 13:20:00,13.56,13.57,13.56,13.57,33776.0,12.3686,12.3777,12.3686,12.3777,33776.0
2024-10-30 13:25:00,13.57,13.57,13.55,13.55,90454.0,12.3777,12.3777,12.3594,12.3594,90454.0
2024-10-30 13:30:00,13.55,13.56,13.51,13.51,133593.0,12.3594,12.3686,12.323,12.323,133593.0
2024-10-30 13:35:00,13.51,13.52,13.51,13.51,123799.0,12.323,12.3321,12.323,12.323,123799.0
2024-10-30 13:40:00,13.51,13.51,13.5,13.5,159188.0,12.323,12.323,12.3138,12.3138,159188.0
2024-10-30 13:45:00,13.51,13.52,13.5,13.52,108880.0,12.323,12.3321,12.3138,12.3321,108880.0
2024-10-30 13:50:00,13.52,13.52,13.5,13.51,62831.0,12.3321,12.3321,12.3138,12.323,62831.0
2024-10-30 13:55:00,13.51,13.51,13.49,13.49,157405.0,12.323,12.323,12.3047,12.3047,157405.0
2024-10-30 14:00:00,13.5,13.5,13.49,13.5,106055.0,12.3138,12.3138,12.3047,12.3138,106055.0
2024-10-30 14:05:00,13.5,13.51,13.49,13.51,115677.0,12.3138,12.323,12.3047,12.323,115677.0
2024-10-30 14:10:00,13.51,13.52,13.5,13.52,113045.0,12.323,12.3321,12.3138,12.3321,113045.0
2024-10-30 14:15:00,13.52,13.52,13.51,13.51,53269.0,12.3321,12.3321,12.323,12.323,53269.0
2024-10-30 14:20:00,13.52,13.52,13.51,13.51,26799.0,12.3321,12.3321,12.323,12.323,26799.0
2024-10-30 14:25:00,13.51,13.52,13.51,13.52,43921.0,12.323,12.3321,12.323,12.3321,43921.0
2024-10-30 14:30:00,13.52,13.52,13.5,13.5,54855.0,12.3321,12.3321,12.3138,12.3138,54855.0
2024-10-30 14:35:00,13.5,13.51,13.5,13.5,21289.0,12.3138,12.323,12.3138,12.3138,21289.0
2024-10-30 14:40:00,13.51,13.51,13.5,13.5,74087.0,12.323,12.323,12.3138,12.3138,74087.0
2024-10-30 14:45:00,13.51,13.52,13.5,13.52,152908.0,12.323,12.3321,12.3138,12.3321,152908.0
2024-10-30 14:50:00,13.52,13.52,13.51,13.52,35202.0,12.3321,12.3321,12.323,12.3321,35202.0
2024-10-30 14:55:00,13.51,13.52,13.51,13.52,72606.0,12.323,12.3321,12.323,12.3321,72606.0
2024-10-30 15:00:00,13.52,13.52,13.51,13.51,52210.0,12.3321,12.3321,12.323,12.323,52210.0
2024-10-30 15:05:00,13.52,13.52,13.51,13.51,25037.0,12.3321,12.3321,12.323,12.323,25037.0
2024-10-30 15:10:00,13.51,13.52,13.5,13.5,73460.0,12.323,12.3321,12.3138,12.3138,73460.0
2024-10-30 15:15:00,13.5,13.51,13.5,13.5,41548.0,12.3138,12.323,12.3138,12.3138,41548.0
2024-10-30 15:20:00,13.5,13.52,13.49,13.52,211594.0,12.3138,12.3321,12.3047,12.3321,211594.0
2024-10-30 15:25:00,13.52,13.52,13.51,13.52,41141.0,12.3321,12.3321,12.323,12.3321,41141.0
2024-10-30 15:30:00,13.52,13.52,13.51,13.51,68385.0,12.3321,12.3321,12.323,12.323,68385.0
2024-10-30 15:35:00,13.52,13.52,13.51,13.51,60789.0,12.3321,12.3321,12.323,12.323,60789.0
2024-10-30 15:40:00,13.52,13.52,13.5,13.51,253225.0,12.3321,12.3321,12.3138,12.323,253225.0
2024-10-30 15:45:00,13.51,13.52,13.5,13.52,179947.0,12.323,12.3321,12.3138,12.3321,179947.0
2024-10-30 15:50:00,13.52,13.52,13.5,13.51,699554.0,12.3321,12.3321,12.3138,12.323,699554.0
2024-10-30 15:55:00,13.51,13.51,13.45,13.45,1152657.0,12.323,12.323,12.2682,12.2682,1152657.0
2024-10-31 09:30:00,13.47,13.49,13.42,13.48,397907.0,12.2865,12.3047,12.2409,12.2956,397907.0
2024-10-31 09:35:00,13.47,13.52,13.47,13.51,81086.0,12.2865,12.3321,12.2865,12.323,81086.0
2024-10-31 09:40:00,13.51,13.52,13.49,13.51,84406.0,12.323,12.3321,12.3047,12.323,84406.0
2024-10-31 09:45:00,13.51,13.51,13.47,13.47,98346.0,12.323,12.323,12.2865,12.2865,98346.0
2024-10-31 09:50:00,13.48,13.5,13.47,13.5,140812.0,12.2956,12.3138,12.2865,12.3138,140812.0
2024-10-31 09:55:00,13.5,13.51,13.48,13.49,67671.0,12.3138,12.323,12.2956,12.3047,67671.0
2024-10-31 10:00:00,13.49,13.5,13.47,13.48,57452.0,12.3047,12.3138,12.2865,12.2956,57452.0
2024-10-31 10:05:00,13.47,13.5,13.46,13.5,258973.0,12.2865,12.3138,12.2773,12.3138,258973.0
2024-10-31 10:10:00,13.5,13.51,13.47,13.48,103393.0,12.3138,12.323,12.2865,12.2956,103393.0
2024-10-31 10:15:00,13.47,13.51,13.47,13.49,127642.0,12.2865,12.323,12.2865,12.3047,127642.0
2024-10-31 10:20:00,13.49,13.5,13.48,13.48,62957.0,12.3047,12.3138,12.2956,12.2956,62957.0
2024-10-31 10:25:00,13.48,13.49,13.47,13.48,37362.0,12.2956,12.3047,12.2865,12.2956,37362.0
2024-10-31 10:30:00,13.48,13.48,13.45,13.45,97400.0,12.2956,12.2956,12.2682,12.2682,97400.0
2024-10-31 10:35:00,13.46,13.46,13.43,13.45,121335.0,12.2773,12.2773,12.25,12.2682,121335.0
2024-10-31 10:40:00,13.45,13.45,13.43,13.43,71808.0,12.2682,12.2682,12.25,12.25,71808.0
2024-10-31 10:45:00,13.43,13.43,13.41,13.42,168039.0,12.25,12.25,12.2317,12.2409,168039.0
2024-10-31 10:50:00,13.42,13.42,13.4,13.41,48925.0,12.2409,12.2409,12.2226,12.2317,48925.0
2024-10-31 10:55:00,13.41,13.42,13.4,13.41,92961.0,12.2317,12.2409,12.2226,12.2317,92961.0
2024-10-31 11:00:00,13.41,13.41,13.4,13.41,139133.0,12.2317,12.2317,12.2226,12.2317,139133.0
2024-10-31 11:05:00,13.41,13.42,13.4,13.42,286174.0,12.2317,12.2409,12.2226,12.2409,286174.0
2024-10-31 11:10:00,13.42,13.43,13.41,13.43,172011.0,12.2409,12.25,12.2317,12.25,172011.0
2024-10-31 11:15:00,13.42,13.43,13.42,13.43,56710.0,12.2409,12.25,12.2409,12.25,56710.0
2024-10-31 11:20:00,13.43,13.43,13.42,13.43,33819.0,12.25,12.25,12.2409,12.25,33819.0
2024-10-31 11:25:00,13.43,13.43,13.41,13.43,254091.0,12.25,12.25,12.2317,12.25,254091.0
2024-10-31 11:30:00,13.43,13.44,13.42,13.44,113954.0,12.25,12.2591,12.2409,12.2591,113954.0
2024-10-31 11:35:00,13.43,13.44,13.41,13.42,196184.0,12.25,12.2591,12.2317,12.2409,196184.0
2024-10-31 11:40:00,13.42,13.42,13.41,13.42,53413.0,12.2409,12.2409,12.2317,12.2409,53413.0
2024-10-31 11:45:00,13.42,13.43,13.41,13.42,110740.0,12.2409,12.25,12.2317,12.2409,110740.0
2024-10-31 11:50:00,13.43,13.43,13.4,13.41,142043.0,12.25,12.25,12.2226,12.2317,142043.0
2024-10-31 11:55:00,13.41,13.42,13.41,13.41,77287.0,12.2317,12.2409,12.2317,12.2317,77287.0
2024-10-31 12:00:00,13.41,13.42,13.41,13.42,53039.0,12.2317,12.2409,12.2317,12.2409,53039.0
2024-10-31 12:05:00,13.42,13.42,13.41,13.42,82062.0,12.2409,12.2409,12.2317,12.2409,82062.0
2024-10-31 12:10:00,13.42,13.42,13.41,13.42,30704.0,12.2409,12.2409,12.2317,12.2409,30704.0
2024-10-31 12:15:00,13.42,13.42,13.4,13.41,83955.0,12.2409,12.2409,12.2226,12.2317,83955.0
2024-10-31 12:20:00,13.41,13.41,13.39,13.4,160034.0,12.2317,12.2317,12.2135,12.2226,160034.0
2024-10-31 12:25:00,13.4,13.4,13.38,13.4,178489.0,12.2226,12.2226,12.2044,12.2226,178489.0
2024-10-31 12:30:00,13.4,13.4,13.39,13.4,34242.0,12.2226,12.2226,12.2135,12.2226,34242.0
2024-10-31 12:35:00,13.4,13.4,13.39,13.4,71350.0,12.2226,12.2226,12.2135,12.2226,71350.0
2024-10-31 12:40:00,13.39,13.42,13.39,13.41,234974.0,12.2135,12.2409,12.2135,12.2317,234974.0
2024-10-31 12:45:00,13.41,13.42,13.4,13.4,242670.0,12.2317,12.2409,12.2226,12.2226,242670.0
2024-10-31 12:50:00,13.41,13.41,13.39,13.39,120885.0,12.2317,12.2317,12.2135,12.2135,120885.0
2024-10-31 12:55:00,13.39,13.41,13.39,13.41,85940.0,12.2135,12.2317,12.2135,12.2317,85940.0
2024-10-31 13:00:00,13.4,13.41,13.4,13.41,13206.0,12.2226,12.2317,12.2226,12.2317,13206.0
2024-10-31 13:05:00,13.41,13.41,13.39,13.4,130507.0,12.2317,12.2317,12.2135,12.2226,130507.0
2024-10-31 13:10:00,13.4,13.4,13.39,13.4,36073.0,12.2226,12.2226,12.2135,12.2226,36073.0
2024-10-31 13:15:00,13.4,13.43,13.39,13.42,238901.0,12.2226,12.25,12.2135,12.2409,238901.0
2024-10-31 13:20:00,13.42,13.42,13.4,13.41,45725.0,12.2409,12.2409,12.2226,12.2317,45725.0
2024-10-31 13:25:00,13.41,13.41,13.4,13.4,44448.0,12.2317,12.2317,12.2226,12.2226,44448.0
2024-10-31 13:30:00,13.4,13.41,13.38,13.39,100635.0,12.2226,12.2317,12.2044,12.2135,100635.0
2024-10-31 13:35:00,13.39,13.39,13.37,13.37,98221.0,12.2135,12.2135,12.1953,12.1953,98221.0
2024-10-31 13:40:00,13.38,13.38,13.37,13.37,38902.0,12.2044,12.2044,12.1953,12.1953,38902.0
2024-10-31 13:45:00,13.37,13.38,13.36,13.37,66137.0,12.1953,12.2044,12.1861,12.1953,66137.0
2024-10-31 13:50:00,13.37,13.38,13.36,13.37,136751.0,12.1953,12.2044,12.1861,12.1953,136751.0
2024-10-31 13:55:00,13.38,13.39,13.37,13.38,83199.0,12.2044,12.2135,12.1953,12.2044,83199.0
2024-10-31 14:00:00,13.38,13.4,13.38,13.4,56225.0,12.2044,12.2226,12.2044,12.2226,56225.0
2024-10-31 14:05:00,13.4,13.4,13.38,13.4,73773.0,12.2226,12.2226,12.2044,12.2226,73773.0
2024-10-31 14:10:00,13.4,13.4,13.39,13.4,17275.0,12.2226,12.2226,12.2135,12.2226,17275.0
2024-10-31 14:15:00,13.39,13.4,13.39,13.4,33600.0,12.2135,12.2226,12.2135,12.2226,33600.0
2024-10-31 14:20:00,13.4,13.41,13.39,13.4,154348.0,12.2226,12.2317,12.2135,12.2226,154348.0
2024-10-31 14:25:00,13.39,13.4,13.39,13.4,19751.0,12.2135,12.2226,12.2135,12.2226,19751.0
2024-10-31 14:30:00,13.39,13.44,13.39,13.43,460725.0,12.2135,12.2591,12.2135,12.25,460725.0
2024-10-31 14:35:00,13.43,13.45,13.42,13.43,250353.0,12.25,12.2682,12.2409,12.25,250353.0
2024-10-31 14:40:00,13.43,13.45,13.42,13.45,193258.0,12.25,12.2682,12.2409,12.2682,193258.0
2024-10-31 14:45:00,13.45,13.46,13.44,13.46,108197.0,12.2682,12.2773,12.2591,12.2773,108197.0
2024-10-31 14:50:00,13.46,13.47,13.45,13.45,105543.0,12.2773,12.2865,12.2682,12.2682,105543.0
2024-10-31 14:55:00,13.46,13.49,13.45,13.48,449139.0,12.2773,12.3047,12.2682,12.2956,449139.0
2024-10-31 15:00:00,13.48,13.51,13.48,13.5,218057.0,12.2956,12.323,12.2956,12.3138,218057.0
2024-10-31 15:05:00,13.51,13.51,13.5,13.5,46824.0,12.323,12.323,12.3138,12.3138,46824.0
2024-10-31 15:10:00,13.51,13.51,13.49,13.5,162117.0,12.323,12.323,12.3047,12.3138,162117.0
2024-10-31 15:15:00,13.51,13.51,13.5,13.51,34239.0,12.323,12.323,12.3138,12.323,34239.0
2024-10-31 15:20:00,13.51,13.54,13.5,13.53,362317.0,12.323,12.3503,12.3138,12.3412,362317.0
2024-10-31 15:25:00,13.54,13.55,13.53,13.54,190735.0,12.3503,12.3594,12.3412,12.3503,190735.0
2024-10-31 15:30:00,13.54,13.54,13.5,13.51,254805.0,12.3503,12.3503,12.3138,12.323,254805.0
2024-10-31 15:35:00,13.51,13.51,13.47,13.48,231691.0,12.323,12.323,12.2865,12.2956,231691.0
2024-10-31 15:40:00,13.48,13.5,13.47,13.5,262470.0,12.2956,12.3138,12.2865,12.3138,262470.0
2024-10-31 15:45:00,13.5,13.5,13.49,13.5,109962.0,12.3138,12.3138,12.3047,12.3138,109962.0
2024-10-31 15:50:00,13.49,13.49,13.47,13.48,289625.0,12.3047,12.3047,12.2865,12.2956,289625.0
2024-10-31 15:55:00,13.48,13.48,13.43,13.45,1024540.0,12.2956,12.2956,12.25,12.2682,1024540.0
2024-11-01 09:30:00,13.46,13.52,13.41,13.45,518022.0,12.2773,12.3321,12.2317,12.2682,518022.0
2024-11-01 09:35:00,13.44,13.52,13.44,13.51,433627.0,12.2591,12.3321,12.2591,12.323,433627.0
2024-11-01 09:40:00,13.51,13.52,13.47,13.49,475475.0,12.323,12.3321,12.2865,12.3047,475475.0
2024-11-01 09:45:00,13.49,13.49,13.43,13.46,208079.0,12.3047,12.3047,12.25,12.2773,208079.0
2024-11-01 09:50:00,13.47,13.49,13.46,13.47,81657.0,12.2865,12.3047,12.2773,12.2865,81657.0
2024-11-01 09:55:00,13.47,13.48,13.45,13.46,278473.0,12.2865,12.2956,12.2682,12.2773,278473.0
2024-11-01 10:00:00,13.46,13.48,13.41,13.42,186564.0,12.2773,12.2956,12.2317,12.2409,186564.0
2024-11-01 10:05:00,13.41,13.42,13.39,13.4,106008.0,12.2317,12.2409,12.2135,12.2226,106008.0
2024-11-01 10:10:00,13.4,13.41,13.38,13.38,82185.0,12.2226,12.2317,12.2044,12.2044,82185.0
2024-11-01 10:15:00,13.38,13.39,13.37,13.38,162033.0,12.2044,12.2135,12.1953,12.2044,162033.0
2024-11-01 10:20:00,13.38,13.38,13.31,13.33,211856.0,12.2044,12.2044,12.1405,12.1588,211856.0
2024-11-01 10:25:00,13.33,13.34,13.31,13.34,159749.0,12.1588,12.1679,12.1405,12.1679,159749.0
2024-11-01 10:30:00,13.34,13.35,13.33,13.33,103624.0,12.1679,12.177,12.1588,12.1588,103624.0
2024-11-01 10:35:00,13.34,13.35,13.31,13.32,139166.0,12.1679,12.177,12.1405,12.1496,139166.0
2024-11-01 10:40:00,13.31,13.32,13.27,13.29,267340.0,12.1405,12.1496,12.104,12.1223,267340.0
2024-11-01 10:45:00,13.29,13.31,13.29,13.31,106442.0,12.1223,12.1405,12.1223,12.1405,106442.0
2024-11-01 10:50:00,13.3,13.31,13.29,13.29,220460.0,12.1314,12.1405,12.1223,12.1223,220460.0
2024-11-01 10:55:00,13.29,13.31,13.29,13.31,46203.0,12.1223,12.1405,12.1223,12.1405,46203.0
2024-11-01 11:00:00,13.31,13.31,13.29,13.3,142354.0,12.1405,12.1405,12.1223,12.1314,142354.0
2024-11-01 11:05:00,13.29,13.3,13.28,13.29,106109.0,12.1223,12.1314,12.1132,12.1223,106109.0
2024-11-01 11:10:00,13.29,13.3,13.28,13.29,166799.0,12.1223,12.1314,12.1132,12.1223,166799.0
2024-11-01 11:15:00,13.29,13.3,13.27,13.29,321019.0,12.1223,12.1314,12.104,12.1223,321019.0
2024-11-01 11:20:00,13.3,13.3,13.29,13.29,63558.0,12.1314,12.1314,12.1223,12.1223,63558.0
2024-11-01 11:25:00,13.29,13.3,13.28,13.3,144133.0,12.1223,12.1314,12.1132,12.1314,144133.0
2024-11-01 11:30:00,13.3,13.3,13.28,13.29,84713.0,12.1314,12.1314,12.1132,12.1223,84713.0
2024-11-01 11:35:00,13.29,13.3,13.28,13.29,73779.0,12.1223,12.1314,12.1132,12.1223,73779.0
2024-11-01 11:40:00,13.29,13.3,13.28,13.29,90974.0,12.1223,12.1314,12.1132,12.1223,90974.0
2024-11-01 11:45:00,13.29,13.3,13.27,13.28,108985.0,12.1223,12.1314,12.104,12.1132,108985.0
2024-11-01 11:50:00,13.27,13.28,13.27,13.27,71546.0,12.104,12.1132,12.104,12.104,71546.0
2024-11-01 11:55:00,13.27,13.29,13.27,13.28,99718.0,12.104,12.1223,12.104,12.1132,99718.0
2024-11-01 12:00:00,13.28,13.3,13.28,13.29,124027.0,12.1132,12.1314,12.1132,12.1223,124027.0
2024-11-01 12:05:00,13.29,13.31,13.29,13.3,55788.0,12.1223,12.1405,12.1223,12.1314,55788.0
2024-11-01 12:10:00,13.3,13.31,13.29,13.29,49987.0,12.1314,12.1405,12.1223,12.1223,49987.0
2024-11-01 12:15:00,13.29,13.31,13.28,13.31,134409.0,12.1223,12.1405,12.1132,12.1405,134409.0
2024-11-01 12:20:00,13.31,13.31,13.28,13.29,149179.0,12.1405,12.1405,12.1132,12.1223,149179.0
2024-11-01 12:25:00,13.29,13.3,13.28,13.29,125789.0,12.1223,12.1314,12.1132,12.1223,125789.0
2024-11-01 12:30:00,13.29,13.3,13.28,13.28,116368.0,12.1223,12.1314,12.1132,12.1132,116368.0
2024-11-01 12:35:00,13.29,13.29,13.27,13.28,171628.0,12.1223,12.1223,12.104,12.1132,171628.0
2024-11-01 12:40:00,13.28,13.29,13.27,13.28,153842.0,12.1132,12.1223,12.104,12.1132,153842.0
2024-11-01 12:45:00,13.27,13.28,13.26,13.27,50788.0,12.104,12.1132,12.0949,12.104,50788.0
2024-11-01 12:50:00,13.27,13.27,13.24,13.25,279171.0,12.104,12.104,12.0767,12.0858,279171.0
2024-11-01 12:55:00,13.25,13.26,13.24,13.25,113469.0,12.0858,12.0949,12.0767,12.0858,113469.0
2024-11-01 13:00:00,13.25,13.25,13.23,13.25,83696.0,12.0858,12.0858,12.0676,12.0858,83696.0
2024-11-01 13:05:00,13.25,13.25,13.23,13.25,106707.0,12.0858,12.0858,12.0676,12.0858,106707.0
2024-11-01 13:10:00,13.24,13.26,13.23,13.26,103889.0,12.0767,12.0949,12.0676,12.0949,103889.0
2024-11-01 13:15:00,13.26,13.26,13.24,13.24,64870.0,12.0949,12.0949,12.0767,12.0767,64870.0
2024-11-01 13:20:00,13.24,13.25,13.24,13.25,38560.0,12.0767,12.0858,12.0767,12.0858,38560.0
2024-11-01 13:25:00,13.25,13.25,13.24,13.25,58116.0,12.0858,12.0858,12.0767,12.0858,58116.0
2024-11-01 13:30:00,13.25,13.25,13.21,13.21,133585.0,12.0858,12.0858,12.0493,12.0493,133585.0
2024-11-01 13:35:00,13.21,13.22,13.2,13.21,85179.0,12.0493,12.0584,12.0402,12.0493,85179.0
2024-11-01 13:40:00,13.21,13.21,13.19,13.21,127996.0,12.0493,12.0493,12.0311,12.0493,127996.0
2024-11-01 13:45:00,13.21,13.21,13.2,13.2,34803.0,12.0493,12.0493,12.0402,12.0402,34803.0
2024-11-01 13:50:00,13.2,13.21,13.2,13.21,121373.0,12.0402,12.0493,12.0402,12.0493,121373.0
2024-11-01 13:55:00,13.21,13.21,13.18,13.19,163575.0,12.0493,12.0493,12.0219,12.0311,163575.0
2024-11-01 14:00:00,13.18,13.21,13.18,13.2,126899.0,12.0219,12.0493,12.0219,12.0402,126899.0
2024-11-01 14:05:00,13.2,13.21,13.18,13.19,163101.0,12.0402,12.0493,12.0219,12.0311,163101.0
2024-11-01 14:10:00,13.19,13.19,13.16,13.17,401894.0,12.0311,12.0311,12.0037,12.0128,401894.0
2024-11-01 14:15:00,13.17,13.17,13.12,13.13,289273.0,12.0128,12.0128,11.9672,11.9763,289273.0
2024-11-01 14:20:00,13.13,13.14,13.12,13.13,212187.0,11.9763,11.9855,11.9672,11.9763,212187.0
2024-11-01 14:25:00,13.13,13.14,13.12,13.13,116062.0,11.9763,11.9855,11.9672,11.9763,116062.0
2024-11-01 14:30:00,13.13,13.14,13.13,13.14,60610.0,11.9763,11.9855,11.9763,11.9855,60610.0
2024-11-01 14:35:00,13.14,13.15,13.13,13.15,99682.0,11.9855,11.9946,11.9763,11.9946,99682.0
2024-11-01 14:40:00,13.15,13.15,13.12,13.14,299464.0,11.9946,11.9946,11.9672,11.9855,299464.0
2024-11-01 14:45:00,13.13,13.14,13.12,13.12,137689.0,11.9763,11.9855,11.9672,11.9672,137689.0
2024-11-01 14:50:00,13.13,13.13,13.12,13.12,89965.0,11.9763,11.9763,11.9672,11.9672,89965.0
2024-11-01 14:55:00,13.13,13.13,13.11,13.13,116121.0,11.9763,11.9763,11.9581,11.9763,116121.0
2024-11-01 15:00:00,13.13,13.13,13.12,13.13,99734.0,11.9763,11.9763,11.9672,11.9763,99734.0
2024-11-01 15:05:00,13.13,13.14,13.12,13.13,119649.0,11.9763,11.9855,11.9672,11.9763,119649.0
2024-11-01 15:10:00,13.13,13.13,13.1,13.11,228173.0,11.9763,11.9763,11.949,11.9581,228173.0
2024-11-01 15:15:00,13.1,13.11,13.1,13.11,147383.0,11.949,11.9581,11.949,11.9581,147383.0
2024-11-01 15:20:00,13.11,13.11,13.08,13.08,276337.0,11.9581,11.9581,11.9307,11.9307,276337.0
2024-11-01 15:25:00,13.09,13.1,13.07,13.08,623813.0,11.9399,11.949,11.9216,11.9307,623813.0
2024-11-01 15:30:00,13.08,13.08,13.06,13.08,528578.0,11.9307,11.9307,11.9125,11.9307,528578.0
2024-11-01 15:35:00,13.08,13.08,13.07,13.08,160829.0,11.9307,11.9307,11.9216,11.9307,160829.0
2024-11-01 15:40:00,13.08,13.08,13.06,13.06,240515.0,11.9307,11.9307,11.9125,11.9125,240515.0
2024-11-01 15:45:00,13.07,13.07,13.04,13.04,361956.0,11.9216,11.9216,11.8942,11.8942,361956.0
2024-11-01 15:50:00,13.05,13.07,13.04,13.07,846764.0,11.9034,11.9216,11.8942,11.9216,846764.0
2024-11-01 15:55:00,13.07,13.11,13.06,13.11,2307621.0,11.9216,11.9581,11.9125,11.9581,2307621.0
2024-11-04 09:30:00,13.34,13.38,13.31,13.31,467267.0,12.1679,12.2044,12.1405,12.1405,467267.0
2024-11-04 09:35:00,13.32,13.36,13.3,13.36,409279.0,12.1496,12.1861,12.1314,12.1861,409279.0
2024-11-04 09:40:00,13.36,13.41,13.35,13.4,200840.0,12.1861,12.2317,12.177,12.2226,200840.0
2024-11-04 09:45:00,13.4,13.4,13.35,13.35,204956.0,12.2226,12.2226,12.177,12.177,204956.0
2024-11-04 09:50:00,13.35,13.37,13.34,13.37,133244.0,12.177,12.1953,12.1679,12.1953,133244.0
2024-11-04 09:55:00,13.37,13.39,13.35,13.35,145915.0,12.1953,12.2135,12.177,12.177,145915.0
2024-11-04 10:00:00,13.35,13.36,13.32,13.35,197209.0,12.177,12.1861,12.1496,12.177,197209.0
2024-11-04 10:05:00,13.35,13.36,13.33,13.35,109334.0,12.177,12.1861,12.1588,12.177,109334.0
2024-11-04 10:10:00,13.34,13.39,13.34,13.39,191572.0,12.1679,12.2135,12.1679,12.2135,191572.0
2024-11-04 10:15:00,13.38,13.41,13.38,13.39,203798.0,12.2044,12.2317,12.2044,12.2135,203798.0
2024-11-04 10:20:00,13.39,13.4,13.37,13.39,175170.0,12.2135,12.2226,12.1953,12.2135,175170.0
2024-11-04 10:25:00,13.38,13.4,13.37,13.38,297899.0,12.2044,12.2226,12.1953,12.2044,297899.0
2024-11-04 10:30:00,13.39,13.39,13.33,13.34,169591.0,12.2135,12.2135,12.1588,12.1679,169591.0
2024-11-04 10:35:00,13.34,13.37,13.33,13.37,120776.0,12.1679,12.1953,12.1588,12.1953,120776.0
2024-11-04 10:40:00,13.36,13.37,13.36,13.37,105879.0,12.1861,12.1953,12.1861,12.1953,105879.0
2024-11-04 10:45:00,13.37,13.38,13.36,13.37,118148.0,12.1953,12.2044,12.1861,12.1953,118148.0
2024-11-04 10:50:00,13.37,13.37,13.36,13.37,105386.0,12.1953,12.1953,12.1861,12.1953,105386.0
2024-11-04 10:55:00,13.37,13.38,13.36,13.37,102476.0,12.1953,12.2044,12.1861,12.1953,102476.0
2024-11-04 11:00:00,13.37,13.37,13.36,13.37,83062.0,12.1953,12.1953,12.1861,12.1953,83062.0
2024-11-04 11:05:00,13.37,13.38,13.36,13.37,92586.0,12.1953,12.2044,12.1861,12.1953,92586.0
2024-11-04 11:10:00,13.38,13.38,13.37,13.38,65997.0,12.2044,12.2044,12.1953,12.2044,65997.0
2024-11-04 11:15:00,13.38,13.38,13.36,13.37,79033.0,12.2044,12.2044,12.1861,12.1953,79033.0
2024-11-04 11:20:00,13.36,13.37,13.35,13.36,123659.0,12.1861,12.1953,12.177,12.1861,123659.0
2024-11-04 11:25:00,13.35,13.36,13.33,13.35,296688.0,12.177,12.1861,12.1588,12.177,296688.0
2024-11-04 11:30:00,13.35,13.37,13.34,13.37,164151.0,12.177,12.1953,12.1679,12.1953,164151.0
2024-11-04 11:35:00,13.37,13.38,13.36,13.38,281523.0,12.1953,12.2044,12.1861,12.2044,281523.0
2024-11-04 11:40:00,13.38,13.38,13.37,13.38,112963.0,12.2044,12.2044,12.1953,12.2044,112963.0
2024-11-04 11:45:00,13.38,13.39,13.36,13.38,211539.0,12.2044,12.2135,12.1861,12.2044,211539.0
2024-11-04 11:50:00,13.38,13.39,13.36,13.37,130902.0,12.2044,12.2135,12.1861,12.1953,130902.0
2024-11-04 11:55:00,13.37,13.37,13.36,13.37,78378.0,12.1953,12.1953,12.1861,12.1953,78378.0
2024-11-04 12:00:00,13.37,13.39,13.37,13.39,329389.0,12.1953,12.2135,12.1953,12.2135,329389.0
2024-11-04 12:05:00,13.39,13.39,13.38,13.39,165311.0,12.2135,12.2135,12.2044,12.2135,165311.0
2024-11-04 12:10:00,13.39,13.4,13.38,13.39,112888.0,12.2135,12.2226,12.2044,12.2135,112888.0
2024-11-04 12:15:00,13.39,13.4,13.37,13.4,135487.0,12.2135,12.2226,12.1953,12.2226,135487.0
2024-11-04 12:20:00,13.4,13.4,13.39,13.4,41924.0,12.2226,12.2226,12.2135,12.2226,41924.0
2024-11-04 12:25:00,13.4,13.41,13.39,13.41,106813.0,12.2226,12.2317,12.2135,12.2317,106813.0
2024-11-04 12:30:00,13.41,13.41,13.39,13.41,149380.0,12.2317,12.2317,12.2135,12.2317,149380.0
2024-11-04 12:35:00,13.41,13.41,13.39,13.39,43989.0,12.2317,12.2317,12.2135,12.2135,43989.0
2024-11-04 12:40:00,13.4,13.4,13.38,13.39,139775.0,12.2226,12.2226,12.2044,12.2135,139775.0
2024-11-04 12:45:00,13.39,13.39,13.37,13.39,144422.0,12.2135,12.2135,12.1953,12.2135,144422.0
2024-11-04 12:50:00,13.38,13.39,13.37,13.38,182611.0,12.2044,12.2135,12.1953,12.2044,182611.0
2024-11-04 12:55:00,13.39,13.4,13.38,13.38,292284.0,12.2135,12.2226,12.2044,12.2044,292284.0
2024-11-04 13:00:00,13.38,13.39,13.36,13.37,197023.0,12.2044,12.2135,12.1861,12.1953,197023.0
2024-11-04 13:05:00,13.37,13.37,13.32,13.33,155664.0,12.1953,12.1953,12.1496,12.1588,155664.0
2024-11-04 13:10:00,13.33,13.33,13.3,13.31,160206.0,12.1588,12.1588,12.1314,12.1405,160206.0
2024-11-04 13:15:00,13.31,13.31,13.29,13.29,119450.0,12.1405,12.1405,12.1223,12.1223,119450.0
2024-11-04 13:20:00,13.29,13.3,13.28,13.29,56630.0,12.1223,12.1314,12.1132,12.1223,56630.0
2024-11-04 13:25:00,13.29,13.31,13.28,13.3,263978.0,12.1223,12.1405,12.1132,12.1314,263978.0
2024-11-04 13:30:00,13.3,13.3,13.29,13.29,76278.0,12.1314,12.1314,12.1223,12.1223,76278.0
2024-11-04 13:35:00,13.3,13.31,13.29,13.3,245275.0,12.1314,12.1405,12.1223,12.1314,245275.0
2024-11-04 13:40:00,13.3,13.32,13.29,13.32,184690.0,12.1314,12.1496,12.1223,12.1496,184690.0
2024-11-04 13:45:00,13.32,13.32,13.31,13.32,78498.0,12.1496,12.1496,12.1405,12.1496,78498.0
2024-11-04 13:50:00,13.32,13.32,13.3,13.3,91273.0,12.1496,12.1496,12.1314,12.1314,91273.0
2024-11-04 13:55:00,13.31,13.32,13.3,13.31,149011.0,12.1405,12.1496,12.1314,12.1405,149011.0
2024-11-04 14:00:00,13.31,13.32,13.3,13.31,76883.0,12.1405,12.1496,12.1314,12.1405,76883.0
2024-11-04 14:05:00,13.31,13.32,13.3,13.32,130615.0,12.1405,12.1496,12.1314,12.1496,130615.0
2024-11-04 14:10:00,13.32,13.32,13.3,13.3,201476.0,12.1496,12.1496,12.1314,12.1314,201476.0
2024-11-04 14:15:00,13.3,13.31,13.28,13.29,114450.0,12.1314,12.1405,12.1132,12.1223,114450.0
2024-11-04 14:20:00,13.29,13.3,13.28,13.29,162713.0,12.1223,12.1314,12.1132,12.1223,162713.0
2024-11-04 14:25:00,13.3,13.3,13.28,13.28,222115.0,12.1314,12.1314,12.1132,12.1132,222115.0
2024-11-04 14:30:00,13.29,13.29,13.28,13.29,31526.0,12.1223,12.1223,12.1132,12.1223,31526.0
2024-11-04 14:35:00,13.29,13.29,13.26,13.28,298079.0,12.1223,12.1223,12.0949,12.1132,298079.0
2024-11-04 14:40:00,13.28,13.28,13.27,13.28,43652.0,12.1132,12.1132,12.104,12.1132,43652.0
2024-11-04 14:45:00,13.28,13.28,13.27,13.28,43065.0,12.1132,12.1132,12.104,12.1132,43065.0
2024-11-04 14:50:00,13.28,13.28,13.26,13.27,91702.0,12.1132,12.1132,12.0949,12.104,91702.0
2024-11-04 14:55:00,13.26,13.27,13.25,13.26,33943.0,12.0949,12.104,12.0858,12.0949,33943.0
2024-11-04 15:00:00,13.26,13.26,13.25,13.25,43009.0,12.0949,12.0949,12.0858,12.0858,43009.0
2024-11-04 15:05:00,13.25,13.26,13.25,13.26,81928.0,12.0858,12.0949,12.0858,12.0949,81928.0
2024-11-04 15:10:00,13.26,13.26,13.25,13.25,208188.0,12.0949,12.0949,12.0858,12.0858,208188.0
2024-11-04 15:15:00,13.25,13.26,13.23,13.23,130338.0,12.0858,12.0949,12.0676,12.0676,130338.0
2024-11-04 15:20:00,13.24,13.25,13.23,13.25,100691.0,12.0767,12.0858,12.0676,12.0858,100691.0
2024-11-04 15:25:00,13.25,13.25,13.23,13.24,168227.0,12.0858,12.0858,12.0676,12.0767,168227.0
2024-11-04 15:30:00,13.25,13.26,13.24,13.26,93019.0,12.0858,12.0949,12.0767,12.0949,93019.0
2024-11-04 15:35:00,13.26,13.26,13.23,13.24,206693.0,12.0949,12.0949,12.0676,12.0767,206693.0
2024-11-04 15:40:00,13.24,13.25,13.23,13.24,243758.0,12.0767,12.0858,12.0676,12.0767,243758.0
2024-11-04 15:45:00,13.24,13.26,13.24,13.26,190259.0,12.0767,12.0949,12.0767,12.0949,190259.0
2024-11-04 15:50:00,13.25,13.25,13.21,13.21,318608.0,12.0858,12.0858,12.0493,12.0493,318608.0
2024-11-04 15:55:00,13.21,13.22,13.18,13.19,1243289.0,12.0493,12.0584,12.0219,12.0311,1243289.0
2024-11-05 09:30:00,13.18,13.22,13.17,13.19,283809.0,12.0219,12.0584,12.0128,12.0311,283809.0
2024-11-05 09:35:00,13.19,13.2,13.17,13.19,100545.0,12.0311,12.0402,12.0128,12.0311,100545.0
2024-11-05 09:40:00,13.19,13.2,13.16,13.17,122189.0,12.0311,12.0402,12.0037,12.0128,122189.0
2024-11-05 09:45:00,13.17,13.17,13.15,13.15,137801.0,12.0128,12.0128,11.9946,11.9946,137801.0
2024-11-05 09:50:00,13.16,13.16,13.13,13.14,111190.0,12.0037,12.0037,11.9763,11.9855,111190.0
2024-11-05 09:55:00,13.13,13.14,13.11,13.13,115580.0,11.9763,11.9855,11.9581,11.9763,115580.0
2024-11-05 10:00:00,13.12,13.13,13.08,13.09,209015.0,11.9672,11.9763,11.9307,11.9399,209015.0
2024-11-05 10:05:00,13.09,13.09,13.05,13.05,100467.0,11.9399,11.9399,11.9034,11.9034,100467.0
2024-11-05 10:10:00,13.06,13.08,13.05,13.07,90191.0,11.9125,11.9307,11.9034,11.9216,90191.0
2024-11-05 10:15:00,13.07,13.08,13.05,13.07,249534.0,11.9216,11.9307,11.9034,11.9216,249534.0
2024-11-05 10:20:00,13.07,13.13,13.06,13.12,463463.0,11.9216,11.9763,11.9125,11.9672,463463.0
2024-11-05 10:25:00,13.13,13.14,13.12,13.13,105597.0,11.9763,11.9855,11.9672,11.9763,105597.0
2024-11-05 10:30:00,13.13,13.15,13.12,13.15,173234.0,11.9763,11.9946,11.9672,11.9946,173234.0
2024-11-05 10:35:00,13.15,13.16,13.14,13.15,111768.0,11.9946,12.0037,11.9855,11.9946,111768.0
2024-11-05 10:40:00,13.15,13.18,13.14,13.18,192556.0,11.9946,12.0219,11.9855,12.0219,192556.0
2024-11-05 10:45:00,13.18,13.19,13.17,13.17,49374.0,12.0219,12.0311,12.0128,12.0128,49374.0
2024-11-05 10:50:00,13.18,13.18,13.17,13.18,58494.0,12.0219,12.0219,12.0128,12.0219,58494.0
2024-11-05 10:55:00,13.18,13.2,13.17,13.19,172757.0,12.0219,12.0402,12.0128,12.0311,172757.0
2024-11-05 11:00:00,13.19,13.22,13.18,13.22,182038.0,12.0311,12.0584,12.0219,12.0584,182038.0
2024-11-05 11:05:00,13.21,13.22,13.2,13.21,122016.0,12.0493,12.0584,12.0402,12.0493,122016.0
2024-11-05 11:10:00,13.21,13.21,13.2,13.21,107334.0,12.0493,12.0493,12.0402,12.0493,107334.0
2024-11-05 11:15:00,13.2,13.23,13.2,13.21,121639.0,12.0402,12.0676,12.0402,12.0493,121639.0
2024-11-05 11:20:00,13.21,13.22,13.2,13.21,44461.0,12.0493,12.0584,12.0402,12.0493,44461.0
2024-11-05 11:25:00,13.21,13.23,13.19,13.19,103403.0,12.0493,12.0676,12.0311,12.0311,103403.0
2024-11-05 11:30:00,13.19,13.21,13.19,13.21,62941.0,12.0311,12.0493,12.0311,12.0493,62941.0
2024-11-05 11:35:00,13.21,13.21,13.2,13.21,64111.0,12.0493,12.0493,12.0402,12.0493,64111.0
2024-11-05 11:40:00,13.21,13.23,13.2,13.23,70797.0,12.0493,12.0676,12.0402,12.0676,70797.0
2024-11-05 11:45:00,13.23,13.24,13.21,13.24,96178.0,12.0676,12.0767,12.0493,12.0767,96178.0
2024-11-05 11:50:00,13.24,13.25,13.23,13.25,69168.0,12.0767,12.0858,12.0676,12.0858,69168.0
2024-11-05 11:55:00,13.25,13.26,13.24,13.26,128588.0,12.0858,12.0949,12.0767,12.0949,128588.0
2024-11-05 12:00:00,13.26,13.27,13.25,13.26,81137.0,12.0949,12.104,12.0858,12.0949,81137.0
2024-11-05 12:05:00,13.26,13.29,13.26,13.28,125747.0,12.0949,12.1223,12.0949,12.1132,125747.0
2024-11-05 12:10:00,13.28,13.29,13.28,13.29,90153.0,12.1132,12.1223,12.1132,12.1223,90153.0
2024-11-05 12:15:00,13.29,13.3,13.28,13.29,114872.0,12.1223,12.1314,12.1132,12.1223,114872.0
2024-11-05 12:20:00,13.29,13.32,13.28,13.31,230272.0,12.1223,12.1496,12.1132,12.1405,230272.0
2024-11-05 12:25:00,13.31,13.31,13.27,13.29,112234.0,12.1405,12.1405,12.104,12.1223,112234.0
2024-11-05 12:30:00,13.28,13.29,13.26,13.26,85418.0,12.1132,12.1223,12.0949,12.0949,85418.0
2024-11-05 12:35:00,13.26,13.27,13.26,13.27,23258.0,12.0949,12.104,12.0949,12.104,23258.0
2024-11-05 12:40:00,13.27,13.27,13.25,13.26,113943.0,12.104,12.104,12.0858,12.0949,113943.0
2024-11-05 12:45:00,13.26,13.27,13.25,13.26,77511.0,12.0949,12.104,12.0858,12.0949,77511.0
2024-11-05 12:50:00,13.27,13.27,13.25,13.26,50167.0,12.104,12.104,12.0858,12.0949,50167.0
2024-11-05 12:55:00,13.26,13.26,13.25,13.25,35563.0,12.0949,12.0949,12.0858,12.0858,35563.0
2024-11-05 13:00:00,13.26,13.26,13.25,13.26,32349.0,12.0949,12.0949,12.0858,12.0949,32349.0
2024-11-05 13:05:00,13.26,13.27,13.25,13.26,98764.0,12.0949,12.104,12.0858,12.0949,98764.0
2024-11-05 13:10:00,13.27,13.28,13.25,13.27,102038.0,12.104,12.1132,12.0858,12.104,102038.0
2024-11-05 13:15:00,13.27,13.28,13.26,13.26,126538.0,12.104,12.1132,12.0949,12.0949,126538.0
2024-11-05 13:20:00,13.27,13.27,13.25,13.26,48793.0,12.104,12.104,12.0858,12.0949,48793.0
2024-11-05 13:25:00,13.26,13.26,13.25,13.26,44363.0,12.0949,12.0949,12.0858,12.0949,44363.0
2024-11-05 13:30:00,13.26,13.26,13.23,13.24,88793.0,12.0949,12.0949,12.0676,12.0767,88793.0
2024-11-05 13:35:00,13.24,13.24,13.22,13.23,88881.0,12.0767,12.0767,12.0584,12.0676,88881.0
2024-11-05 13:40:00,13.23,13.23,13.21,13.23,157640.0,12.0676,12.0676,12.0493,12.0676,157640.0
2024-11-05 13:45:00,13.23,13.24,13.22,13.24,98684.0,12.0676,12.0767,12.0584,12.0767,98684.0
2024-11-05 13:50:00,13.24,13.25,13.23,13.24,124169.0,12.0767,12.0858,12.0676,12.0767,124169.0
2024-11-05 13:55:00,13.24,13.25,13.23,13.24,101726.0,12.0767,12.0858,12.0676,12.0767,101726.0
2024-11-05 14:00:00,13.24,13.25,13.23,13.25,151295.0,12.0767,12.0858,12.0676,12.0858,151295.0
2024-11-05 14:05:00,13.25,13.27,13.24,13.27,52490.0,12.0858,12.104,12.0767,12.104,52490.0
2024-11-05 14:10:00,13.27,13.28,13.26,13.27,118931.0,12.104,12.1132,12.0949,12.104,118931.0
2024-11-05 14:15:00,13.27,13.27,13.25,13.26,41628.0,12.104,12.104,12.0858,12.0949,41628.0
2024-11-05 14:20:00,13.26,13.26,13.25,13.26,86973.0,12.0949,12.0949,12.0858,12.0949,86973.0
2024-11-05 14:25:00,13.26,13.26,13.25,13.26,51816.0,12.0949,12.0949,12.0858,12.0949,51816.0
2024-11-05 14:30:00,13.26,13.26,13.25,13.26,56312.0,12.0949,12.0949,12.0858,12.0949,56312.0
2024-11-05 14:35:00,13.26,13.27,13.25,13.26,95147.0,12.0949,12.104,12.0858,12.0949,95147.0
2024-11-05 14:40:00,13.26,13.28,13.25,13.28,190693.0,12.0949,12.1132,12.0858,12.1132,190693.0
2024-11-05 14:45:00,13.28,13.28,13.26,13.26,316356.0,12.1132,12.1132,12.0949,12.0949,316356.0
2024-11-05 14:50:00,13.26,13.27,13.24,13.25,115906.0,12.0949,12.104,12.0767,12.0858,115906.0
2024-11-05 14:55:00,13.25,13.25,13.24,13.24,78503.0,12.0858,12.0858,12.0767,12.0767,78503.0
2024-11-05 15:00:00,13.25,13.25,13.22,13.23,196702.0,12.0858,12.0858,12.0584,12.0676,196702.0
2024-11-05 15:05:00,13.23,13.24,13.22,13.24,74424.0,12.0676,12.0767,12.0584,12.0767,74424.0
2024-11-05 15:10:00,13.24,13.25,13.23,13.25,76580.0,12.0767,12.0858,12.0676,12.0858,76580.0
2024-11-05 15:15:00,13.25,13.26,13.24,13.26,137261.0,12.0858,12.0949,12.0767,12.0949,137261.0
2024-11-05 15:20:00,13.26,13.26,13.25,13.26,73175.0,12.0949,12.0949,12.0858,12.0949,73175.0
2024-11-05 15:25:00,13.25,13.26,13.24,13.25,75692.0,12.0858,12.0949,12.0767,12.0858,75692.0
2024-11-05 15:30:00,13.25,13.26,13.23,13.24,350846.0,12.0858,12.0949,12.0676,12.0767,350846.0
2024-11-05 15:35:00,13.24,13.24,13.23,13.24,94588.0,12.0767,12.0767,12.0676,12.0767,94588.0
2024-11-05 15:40:00,13.24,13.25,13.22,13.23,417006.0,12.0767,12.0858,12.0584,12.0676,417006.0
2024-11-05 15:45:00,13.24,13.25,13.23,13.24,148575.0,12.0767,12.0858,12.0676,12.0767,148575.0
2024-11-05 15:50:00,13.25,13.25,13.23,13.24,173925.0,12.0858,12.0858,12.0676,12.0767,173925.0
2024-11-05 15:55:00,13.24,13.25,13.22,13.25,620758.0,12.0767,12.0858,12.0584,12.0858,620758.0
2024-11-06 09:30:00,13.07,13.11,13.01,13.04,565928.0,11.9216,11.9581,11.8669,11.8942,565928.0
2024-11-06 09:35:00,13.04,13.06,13.02,13.04,215848.0,11.8942,11.9125,11.876,11.8942,215848.0
2024-11-06 09:40:00,13.04,13.11,13.03,13.1,791841.0,11.8942,11.9581,11.8851,11.949,791841.0
2024-11-06 09:45:00,13.11,13.12,13.08,13.12,250314.0,11.9581,11.9672,11.9307,11.9672,250314.0
2024-11-06 09:50:00,13.12,13.16,13.11,13.15,265600.0,11.9672,12.0037,11.9581,11.9946,265600.0
2024-11-06 09:55:00,13.15,13.19,13.13,13.19,304959.0,11.9946,12.0311,11.9763,12.0311,304959.0
2024-11-06 10:00:00,13.19,13.22,13.18,13.2,275890.0,12.0311,12.0584,12.0219,12.0402,275890.0
2024-11-06 10:05:00,13.21,13.27,13.21,13.25,211778.0,12.0493,12.104,12.0493,12.0858,211778.0
2024-11-06 10:10:00,13.25,13.27,13.23,13.26,239101.0,12.0858,12.104,12.0676,12.0949,239101.0
2024-11-06 10:15:00,13.26,13.28,13.24,13.25,206895.0,12.0949,12.1132,12.0767,12.0858,206895.0
2024-11-06 10:20:00,13.25,13.27,13.24,13.25,173907.0,12.0858,12.104,12.0767,12.0858,173907.0
2024-11-06 10:25:00,13.26,13.26,13.23,13.25,158919.0,12.0949,12.0949,12.0676,12.0858,158919.0
2024-11-06 10:30:00,13.24,13.27,13.21,13.26,195064.0,12.0767,12.104,12.0493,12.0949,195064.0
2024-11-06 10:35:00,13.26,13.28,13.24,13.28,469468.0,12.0949,12.1132,12.0767,12.1132,469468.0
2024-11-06 10:40:00,13.27,13.31,13.26,13.29,211761.0,12.104,12.1405,12.0949,12.1223,211761.0
2024-11-06 10:45:00,13.29,13.33,13.29,13.32,273441.0,12.1223,12.1588,12.1223,12.1496,273441.0
2024-11-06 10:50:00,13.32,13.34,13.31,13.34,311715.0,12.1496,12.1679,12.1405,12.1679,311715.0
2024-11-06 10:55:00,13.34,13.39,13.33,13.37,391750.0,12.1679,12.2135,12.1588,12.1953,391750.0
2024-11-06 11:00:00,13.38,13.39,13.35,13.36,371157.0,12.2044,12.2135,12.177,12.1861,371157.0
2024-11-06 11:05:00,13.37,13.37,13.34,13.36,159910.0,12.1953,12.1953,12.1679,12.1861,159910.0
2024-11-06 11:10:00,13.36,13.36,13.33,13.34,185075.0,12.1861,12.1861,12.1588,12.1679,185075.0
2024-11-06 11:15:00,13.35,13.35,13.33,13.33,151561.0,12.177,12.177,12.1588,12.1588,151561.0
2024-11-06 11:20:00,13.33,13.34,13.29,13.32,154587.0,12.1588,12.1679,12.1223,12.1496,154587.0
2024-11-06 11:25:00,13.32,13.34,13.31,13.32,110706.0,12.1496,12.1679,12.1405,12.1496,110706.0
2024-11-06 11:30:00,13.32,13.32,13.29,13.31,241228.0,12.1496,12.1496,12.1223,12.1405,241228.0
2024-11-06 11:35:00,13.32,13.33,13.31,13.33,181819.0,12.1496,12.1588,12.1405,12.1588,181819.0
2024-11-06 11:40:00,13.33,13.34,13.32,13.34,128806.0,12.1588,12.1679,12.1496,12.1679,128806.0
2024-11-06 11:45:00,13.34,13.35,13.32,13.34,151717.0,12.1679,12.177,12.1496,12.1679,151717.0
2024-11-06 11:50:00,13.34,13.36,13.33,13.36,301371.0,12.1679,12.1861,12.1588,12.1861,301371.0
2024-11-06 11:55:00,13.36,13.38,13.35,13.37,202249.0,12.1861,12.2044,12.177,12.1953,202249.0
2024-11-06 12:00:00,13.37,13.37,13.35,13.36,67655.0,12.1953,12.1953,12.177,12.1861,67655.0
2024-11-06 12:05:00,13.36,13.36,13.35,13.36,68737.0,12.1861,12.1861,12.177,12.1861,68737.0
2024-11-06 12:10:00,13.36,13.38,13.35,13.38,79195.0,12.1861,12.2044,12.177,12.2044,79195.0
2024-11-06 12:15:00,13.38,13.38,13.34,13.36,80127.0,12.2044,12.2044,12.1679,12.1861,80127.0
2024-11-06 12:20:00,13.36,13.38,13.36,13.37,94304.0,12.1861,12.2044,12.1861,12.1953,94304.0
2024-11-06 12:25:00,13.37,13.4,13.36,13.38,238902.0,12.1953,12.2226,12.1861,12.2044,238902.0
2024-11-06 12:30:00,13.38,13.4,13.38,13.4,58188.0,12.2044,12.2226,12.2044,12.2226,58188.0
2024-11-06 12:35:00,13.39,13.4,13.35,13.37,273242.0,12.2135,12.2226,12.177,12.1953,273242.0
2024-11-06 12:40:00,13.36,13.38,13.36,13.38,89888.0,12.1861,12.2044,12.1861,12.2044,89888.0
2024-11-06 12:45:00,13.37,13.38,13.36,13.36,89491.0,12.1953,12.2044,12.1861,12.1861,89491.0
2024-11-06 12:50:00,13.37,13.37,13.35,13.37,96735.0,12.1953,12.1953,12.177,12.1953,96735.0
2024-11-06 12:55:00,13.37,13.38,13.36,13.38,46144.0,12.1953,12.2044,12.1861,12.2044,46144.0
2024-11-06 13:00:00,13.38,13.41,13.37,13.4,107798.0,12.2044,12.2317,12.1953,12.2226,107798.0
2024-11-06 13:05:00,13.41,13.43,13.39,13.41,168318.0,12.2317,12.25,12.2135,12.2317,168318.0
2024-11-06 13:10:00,13.41,13.42,13.4,13.42,104122.0,12.2317,12.2409,12.2226,12.2409,104122.0
2024-11-06 13:15:00,13.42,13.44,13.41,13.42,170920.0,12.2409,12.2591,12.2317,12.2409,170920.0
2024-11-06 13:20:00,13.42,13.42,13.4,13.41,148916.0,12.2409,12.2409,12.2226,12.2317,148916.0
2024-11-06 13:25:00,13.41,13.42,13.39,13.4,200037.0,12.2317,12.2409,12.2135,12.2226,200037.0
2024-11-06 13:30:00,13.4,13.4,13.38,13.39,125319.0,12.2226,12.2226,12.2044,12.2135,125319.0
2024-11-06 13:35:00,13.38,13.39,13.36,13.37,88217.0,12.2044,12.2135,12.1861,12.1953,88217.0
2024-11-06 13:40:00,13.37,13.38,13.35,13.38,164155.0,12.1953,12.2044,12.177,12.2044,164155.0
2024-11-06 13:45:00,13.38,13.39,13.36,13.38,124288.0,12.2044,12.2135,12.1861,12.2044,124288.0
2024-11-06 13:50:00,13.38,13.4,13.38,13.38,190256.0,12.2044,12.2226,12.2044,12.2044,190256.0
2024-11-06 13:55:00,13.38,13.39,13.38,13.38,48417.0,12.2044,12.2135,12.2044,12.2044,48417.0
2024-11-06 14:00:00,13.38,13.41,13.38,13.4,140610.0,12.2044,12.2317,12.2044,12.2226,140610.0
2024-11-06 14:05:00,13.41,13.41,13.38,13.41,144055.0,12.2317,12.2317,12.2044,12.2317,144055.0
2024-11-06 14:10:00,13.41,13.41,13.39,13.4,35791.0,12.2317,12.2317,12.2135,12.2226,35791.0
2024-11-06 14:15:00,13.39,13.4,13.38,13.4,259499.0,12.2135,12.2226,12.2044,12.2226,259499.0
2024-11-06 14:20:00,13.4,13.4,13.39,13.4,80468.0,12.2226,12.2226,12.2135,12.2226,80468.0
2024-11-06 14:25:00,13.4,13.42,13.39,13.4,154465.0,12.2226,12.2409,12.2135,12.2226,154465.0
2024-11-06 14:30:00,13.41,13.43,13.4,13.42,123743.0,12.2317,12.25,12.2226,12.2409,123743.0
2024-11-06 14:35:00,13.42,13.43,13.4,13.4,207815.0,12.2409,12.25,12.2226,12.2226,207815.0
2024-11-06 14:40:00,13.4,13.42,13.4,13.42,50955.0,12.2226,12.2409,12.2226,12.2409,50955.0
2024-11-06 14:45:00,13.42,13.43,13.41,13.43,85137.0,12.2409,12.25,12.2317,12.25,85137.0
2024-11-06 14:50:00,13.43,13.44,13.42,13.44,99805.0,12.25,12.2591,12.2409,12.2591,99805.0
2024-11-06 14:55:00,13.44,13.44,13.43,13.43,70701.0,12.2591,12.2591,12.25,12.25,70701.0
2024-11-06 15:00:00,13.44,13.45,13.43,13.45,147590.0,12.2591,12.2682,12.25,12.2682,147590.0
2024-11-06 15:05:00,13.45,13.45,13.43,13.43,64595.0,12.2682,12.2682,12.25,12.25,64595.0
2024-11-06 15:10:00,13.44,13.45,13.43,13.45,69595.0,12.2591,12.2682,12.25,12.2682,69595.0
2024-11-06 15:15:00,13.45,13.46,13.44,13.45,147992.0,12.2682,12.2773,12.2591,12.2682,147992.0
2024-11-06 15:20:00,13.45,13.45,13.44,13.45,60586.0,12.2682,12.2682,12.2591,12.2682,60586.0
2024-11-06 15:25:00,13.45,13.45,13.44,13.45,43358.0,12.2682,12.2682,12.2591,12.2682,43358.0
2024-11-06 15:30:00,13.45,13.45,13.44,13.44,66827.0,12.2682,12.2682,12.2591,12.2591,66827.0
2024-11-06 15:35:00,13.45,13.45,13.43,13.44,90397.0,12.2682,12.2682,12.25,12.2591,90397.0
2024-11-06 15:40:00,13.44,13.44,13.42,13.43,324747.0,12.2591,12.2591,12.2409,12.25,324747.0
2024-11-06 15:45:00,13.43,13.43,13.41,13.42,174355.0,12.25,12.25,12.2317,12.2409,174355.0
2024-11-06 15:50:00,13.42,13.42,13.4,13.41,295979.0,12.2409,12.2409,12.2226,12.2317,295979.0
2024-11-06 15:55:00,13.41,13.42,13.39,13.4,676417.0,12.2317,12.2409,12.2135,12.2226,676417.0
2024-11-07 09:30:00,13.49,13.52,13.45,13.46,216438.0,12.3047,12.3321,12.2682,12.2773,216438.0
2024-11-07 09:35:00,13.47,13.5,13.45,13.46,209580.0,12.2865,12.3138,12.2682,12.2773,209580.0
2024-11-07 09:40:00,13.46,13.49,13.44,13.48,181032.0,12.2773,12.3047,12.2591,12.2956,181032.0
2024-11-07 09:45:00,13.48,13.52,13.47,13.47,188638.0,12.2956,12.3321,12.2865,12.2865,188638.0
2024-11-07 09:50:00,13.48,13.52,13.47,13.52,99129.0,12.2956,12.3321,12.2865,12.3321,99129.0
2024-11-07 09:55:00,13.51,13.52,13.46,13.48,218339.0,12.323,12.3321,12.2773,12.2956,218339.0
2024-11-07 10:00:00,13.48,13.53,13.48,13.5,463797.0,12.2956,12.3412,12.2956,12.3138,463797.0
2024-11-07 10:05:00,13.5,13.55,13.49,13.52,597574.0,12.3138,12.3594,12.3047,12.3321,597574.0
2024-11-07 10:10:00,13.52,13.53,13.49,13.51,279608.0,12.3321,12.3412,12.3047,12.323,279608.0
2024-11-07 10:15:00,13.51,13.53,13.49,13.53,93908.0,12.323,12.3412,12.3047,12.3412,93908.0
2024-11-07 10:20:00,13.53,13.56,13.52,13.56,104178.0,12.3412,12.3686,12.3321,12.3686,104178.0
2024-11-07 10:25:00,13.56,13.59,13.55,13.59,230610.0,12.3686,12.3959,12.3594,12.3959,230610.0
2024-11-07 10:30:00,13.59,13.63,13.58,13.61,545103.0,12.3959,12.4324,12.3868,12.4142,545103.0
2024-11-07 10:35:00,13.6,13.61,13.57,13.59,478578.0,12.405,12.4142,12.3777,12.3959,478578.0
2024-11-07 10:40:00,13.58,13.59,13.53,13.54,189858.0,12.3868,12.3959,12.3412,12.3503,189858.0
2024-11-07 10:45:00,13.53,13.54,13.52,13.53,79284.0,12.3412,12.3503,12.3321,12.3412,79284.0
2024-11-07 10:50:00,13.54,13.55,13.52,13.53,107999.0,12.3503,12.3594,12.3321,12.3412,107999.0
2024-11-07 10:55:00,13.52,13.54,13.51,13.52,123509.0,12.3321,12.3503,12.323,12.3321,123509.0
2024-11-07 11:00:00,13.52,13.52,13.5,13.51,84890.0,12.3321,12.3321,12.3138,12.323,84890.0
2024-11-07 11:05:00,13.51,13.53,13.49,13.53,141898.0,12.323,12.3412,12.3047,12.3412,141898.0
2024-11-07 11:10:00,13.53,13.53,13.5,13.5,311340.0,12.3412,12.3412,12.3138,12.3138,311340.0
2024-11-07 11:15:00,13.5,13.52,13.48,13.51,292340.0,12.3138,12.3321,12.2956,12.323,292340.0
2024-11-07 11:20:00,13.51,13.51,13.47,13.49,302041.0,12.323,12.323,12.2865,12.3047,302041.0
2024-11-07 11:25:00,13.48,13.5,13.47,13.47,128833.0,12.2956,12.3138,12.2865,12.2865,128833.0
2024-11-07 11:30:00,13.48,13.48,13.45,13.45,174823.0,12.2956,12.2956,12.2682,12.2682,174823.0
2024-11-07 11:35:00,13.46,13.47,13.45,13.46,164293.0,12.2773,12.2865,12.2682,12.2773,164293.0
2024-11-07 11:40:00,13.46,13.51,13.46,13.51,198499.0,12.2773,12.323,12.2773,12.323,198499.0
2024-11-07 11:45:00,13.51,13.53,13.5,13.52,159884.0,12.323,12.3412,12.3138,12.3321,159884.0
2024-11-07 11:50:00,13.52,13.52,13.51,13.52,55655.0,12.3321,12.3321,12.323,12.3321,55655.0
2024-11-07 11:55:00,13.52,13.55,13.51,13.53,194413.0,12.3321,12.3594,12.323,12.3412,194413.0
2024-11-07 12:00:00,13.54,13.55,13.52,13.54,158329.0,12.3503,12.3594,12.3321,12.3503,158329.0
2024-11-07 12:05:00,13.54,13.57,13.53,13.57,152580.0,12.3503,12.3777,12.3412,12.3777,152580.0
2024-11-07 12:10:00,13.56,13.58,13.56,13.58,110114.0,12.3686,12.3868,12.3686,12.3868,110114.0
2024-11-07 12:15:00,13.58,13.61,13.57,13.6,423632.0,12.3868,12.4142,12.3777,12.405,423632.0
2024-11-07 12:20:00,13.6,13.63,13.6,13.61,177616.0,12.405,12.4324,12.405,12.4142,177616.0
2024-11-07 12:25:00,13.61,13.63,13.6,13.63,221854.0,12.4142,12.4324,12.405,12.4324,221854.0
2024-11-07 12:30:00,13.63,13.63,13.58,13.59,546058.0,12.4324,12.4324,12.3868,12.3959,546058.0
2024-11-07 12:35:00,13.59,13.59,13.55,13.57,370848.0,12.3959,12.3959,12.3594,12.3777,370848.0
2024-11-07 12:40:00,13.57,13.57,13.55,13.57,246454.0,12.3777,12.3777,12.3594,12.3777,246454.0
2024-11-07 12:45:00,13.57,13.59,13.56,13.58,210729.0,12.3777,12.3959,12.3686,12.3868,210729.0
2024-11-07 12:50:00,13.58,13.58,13.55,13.56,129427.0,12.3868,12.3868,12.3594,12.3686,129427.0
2024-11-07 12:55:00,13.56,13.57,13.55,13.57,110643.0,12.3686,12.3777,12.3594,12.3777,110643.0
2024-11-07 13:00:00,13.57,13.57,13.55,13.55,128696.0,12.3777,12.3777,12.3594,12.3594,128696.0
2024-11-07 13:05:00,13.56,13.57,13.55,13.57,76018.0,12.3686,12.3777,12.3594,12.3777,76018.0
2024-11-07 13:10:00,13.57,13.57,13.54,13.54,76724.0,12.3777,12.3777,12.3503,12.3503,76724.0
2024-11-07 13:15:00,13.54,13.55,13.53,13.54,69984.0,12.3503,12.3594,12.3412,12.3503,69984.0
2024-11-07 13:20:00,13.54,13.54,13.53,13.53,62987.0,12.3503,12.3503,12.3412,12.3412,62987.0
2024-11-07 13:25:00,13.54,13.57,13.53,13.57,204052.0,12.3503,12.3777,12.3412,12.3777,204052.0
2024-11-07 13:30:00,13.56,13.57,13.56,13.56,84066.0,12.3686,12.3777,12.3686,12.3686,84066.0
2024-11-07 13:35:00,13.57,13.58,13.56,13.57,150031.0,12.3777,12.3868,12.3686,12.3777,150031.0
2024-11-07 13:40:00,13.57,13.57,13.55,13.57,192519.0,12.3777,12.3777,12.3594,12.3777,192519.0
2024-11-07 13:45:00,13.57,13.57,13.56,13.56,50236.0,12.3777,12.3777,12.3686,12.3686,50236.0
2024-11-07 13:50:00,13.56,13.59,13.55,13.58,134906.0,12.3686,12.3959,12.3594,12.3868,134906.0
2024-11-07 13:55:00,13.59,13.59,13.55,13.57,74509.0,12.3959,12.3959,12.3594,12.3777,74509.0
2024-11-07 14:00:00,13.58,13.58,13.55,13.57,200343.0,12.3868,12.3868,12.3594,12.3777,200343.0
2024-11-07 14:05:00,13.58,13.6,13.56,13.59,133585.0,12.3868,12.405,12.3686,12.3959,133585.0
2024-11-07 14:10:00,13.59,13.59,13.56,13.58,94129.0,12.3959,12.3959,12.3686,12.3868,94129.0
2024-11-07 14:15:00,13.58,13.58,13.56,13.56,48259.0,12.3868,12.3868,12.3686,12.3686,48259.0
2024-11-07 14:20:00,13.57,13.57,13.53,13.54,197201.0,12.3777,12.3777,12.3412,12.3503,197201.0
2024-11-07 14:25:00,13.54,13.54,13.52,13.54,153705.0,12.3503,12.3503,12.3321,12.3503,153705.0
2024-11-07 14:30:00,13.54,13.55,13.51,13.52,384870.0,12.3503,12.3594,12.323,12.3321,384870.0
2024-11-07 14:35:00,13.52,13.53,13.5,13.51,207816.0,12.3321,12.3412,12.3138,12.323,207816.0
2024-11-07 14:40:00,13.5,13.51,13.48,13.51,279802.0,12.3138,12.323,12.2956,12.323,279802.0
2024-11-07 14:45:00,13.51,13.56,13.5,13.54,161396.0,12.323,12.3686,12.3138,12.3503,161396.0
2024-11-07 14:50:00,13.54,13.56,13.51,13.52,154033.0,12.3503,12.3686,12.323,12.3321,154033.0
2024-11-07 14:55:00,13.52,13.54,13.5,13.54,149240.0,12.3321,12.3503,12.3138,12.3503,149240.0
2024-11-07 15:00:00,13.54,13.55,13.49,13.53,303942.0,12.3503,12.3594,12.3047,12.3412,303942.0
2024-11-07 15:05:00,13.53,13.55,13.52,13.54,91371.0,12.3412,12.3594,12.3321,12.3503,91371.0
2024-11-07 15:10:00,13.54,13.58,13.54,13.58,88347.0,12.3503,12.3868,12.3503,12.3868,88347.0
2024-11-07 15:15:00,13.58,13.61,13.57,13.59,201575.0,12.3868,12.4142,12.3777,12.3959,201575.0
2024-11-07 15:20:00,13.6,13.6,13.58,13.59,150459.0,12.405,12.405,12.3868,12.3959,150459.0
2024-11-07 15:25:00,13.59,13.59,13.57,13.58,109861.0,12.3959,12.3959,12.3777,12.3868,109861.0
2024-11-07 15:30:00,13.58,13.58,13.56,13.57,140007.0,12.3868,12.3868,12.3686,12.3777,140007.0
2024-11-07 15:35:00,13.56,13.57,13.55,13.57,76178.0,12.3686,12.3777,12.3594,12.3777,76178.0
2024-11-07 15:40:00,13.57,13.57,13.56,13.56,175670.0,12.3777,12.3777,12.3686,12.3686,175670.0
2024-11-07 15:45:00,13.57,13.57,13.52,13.53,236027.0,12.3777,12.3777,12.3321,12.3412,236027.0
2024-11-07 15:50:00,13.53,13.53,13.52,13.53,196309.0,12.3412,12.3412,12.3321,12.3412,196309.0
2024-11-07 15:55:00,13.53,13.53,13.47,13.47,1319641.0,12.3412,12.3412,12.2865,12.2865,1319641.0
2024-11-08 09:30:00,13.56,13.58,13.45,13.48,592619.0,12.3686,12.3868,12.2682,12.2956,592619.0
2024-11-08 09:35:00,13.48,13.55,13.42,13.43,350246.0,12.2956,12.3594,12.2409,12.25,350246.0
2024-11-08 09:40:00,13.45,13.45,13.41,13.44,261217.0,12.2682,12.2682,12.2317,12.2591,261217.0
2024-11-08 09:45:00,13.43,13.5,13.41,13.47,321535.0,12.25,12.3138,12.2317,12.2865,321535.0
2024-11-08 09:50:00,13.47,13.47,13.43,13.45,224016.0,12.2865,12.2865,12.25,12.2682,224016.0
2024-11-08 09:55:00,13.45,13.45,13.42,13.44,100604.0,12.2682,12.2682,12.2409,12.2591,100604.0
2024-11-08 10:00:00,13.44,13.48,13.43,13.46,227041.0,12.2591,12.2956,12.25,12.2773,227041.0
2024-11-08 10:05:00,13.46,13.49,13.45,13.47,232395.0,12.2773,12.3047,12.2682,12.2865,232395.0
2024-11-08 10:10:00,13.47,13.48,13.44,13.48,221287.0,12.2865,12.2956,12.2591,12.2956,221287.0
2024-11-08 10:15:00,13.47,13.48,13.41,13.42,203228.0,12.2865,12.2956,12.2317,12.2409,203228.0
2024-11-08 10:20:00,13.42,13.44,13.4,13.44,264820.0,12.2409,12.2591,12.2226,12.2591,264820.0
2024-11-08 10:25:00,13.44,13.49,13.43,13.45,438444.0,12.2591,12.3047,12.25,12.2682,438444.0
2024-11-08 10:30:00,13.46,13.49,13.44,13.47,194662.0,12.2773,12.3047,12.2591,12.2865,194662.0
2024-11-08 10:35:00,13.46,13.47,13.42,13.43,199712.0,12.2773,12.2865,12.2409,12.25,199712.0
2024-11-08 10:40:00,13.43,13.47,13.43,13.43,151201.0,12.25,12.2865,12.25,12.25,151201.0
2024-11-08 10:45:00,13.43,13.44,13.42,13.43,164850.0,12.25,12.2591,12.2409,12.25,164850.0
2024-11-08 10:50:00,13.43,13.47,13.41,13.45,278221.0,12.25,12.2865,12.2317,12.2682,278221.0
2024-11-08 10:55:00,13.45,13.48,13.45,13.48,152915.0,12.2682,12.2956,12.2682,12.2956,152915.0
2024-11-08 11:00:00,13.48,13.49,13.46,13.47,142240.0,12.2956,12.3047,12.2773,12.2865,142240.0
2024-11-08 11:05:00,13.47,13.48,13.43,13.44,187961.0,12.2865,12.2956,12.25,12.2591,187961.0
2024-11-08 11:10:00,13.44,13.44,13.4,13.4,178490.0,12.2591,12.2591,12.2226,12.2226,178490.0
2024-11-08 11:15:00,13.41,13.42,13.38,13.38,147803.0,12.2317,12.2409,12.2044,12.2044,147803.0
2024-11-08 11:20:00,13.38,13.43,13.36,13.42,162206.0,12.2044,12.25,12.1861,12.2409,162206.0
2024-11-08 11:25:00,13.42,13.42,13.39,13.41,165868.0,12.2409,12.2409,12.2135,12.2317,165868.0
2024-11-08 11:30:00,13.42,13.43,13.39,13.41,142608.0,12.2409,12.25,12.2135,12.2317,142608.0
2024-11-08 11:35:00,13.41,13.41,13.33,13.34,290549.0,12.2317,12.2317,12.1588,12.1679,290549.0
2024-11-08 11:40:00,13.34,13.36,13.33,13.36,207276.0,12.1679,12.1861,12.1588,12.1861,207276.0
2024-11-08 11:45:00,13.36,13.37,13.35,13.35,134990.0,12.1861,12.1953,12.177,12.177,134990.0
2024-11-08 11:50:00,13.36,13.38,13.34,13.38,173460.0,12.1861,12.2044,12.1679,12.2044,173460.0
2024-11-08 11:55:00,13.38,13.38,13.34,13.35,212849.0,12.2044,12.2044,12.1679,12.177,212849.0
2024-11-08 12:00:00,13.34,13.37,13.33,13.36,219810.0,12.1679,12.1953,12.1588,12.1861,219810.0
2024-11-08 12:05:00,13.36,13.37,13.35,13.35,133143.0,12.1861,12.1953,12.177,12.177,133143.0
2024-11-08 12:10:00,13.35,13.36,13.33,13.35,196996.0,12.177,12.1861,12.1588,12.177,196996.0
2024-11-08 12:15:00,13.35,13.38,13.35,13.38,164250.0,12.177,12.2044,12.177,12.2044,164250.0
2024-11-08 12:20:00,13.38,13.39,13.36,13.39,103782.0,12.2044,12.2135,12.1861,12.2135,103782.0
2024-11-08 12:25:00,13.38,13.39,13.36,13.38,203504.0,12.2044,12.2135,12.1861,12.2044,203504.0
2024-11-08 12:30:00,13.37,13.39,13.36,13.37,144322.0,12.1953,12.2135,12.1861,12.1953,144322.0
2024-11-08 12:35:00,13.37,13.37,13.33,13.35,139728.0,12.1953,12.1953,12.1588,12.177,139728.0
2024-11-08 12:40:00,13.35,13.36,13.33,13.35,237186.0,12.177,12.1861,12.1588,12.177,237186.0
2024-11-08 12:45:00,13.34,13.38,13.34,13.36,171398.0,12.1679,12.2044,12.1679,12.1861,171398.0
2024-11-08 12:50:00,13.36,13.4,13.35,13.4,273425.0,12.1861,12.2226,12.177,12.2226,273425.0
2024-11-08 12:55:00,13.4,13.43,13.39,13.42,390149.0,12.2226,12.25,12.2135,12.2409,390149.0
2024-11-08 13:00:00,13.42,13.43,13.41,13.42,114141.0,12.2409,12.25,12.2317,12.2409,114141.0
2024-11-08 13:05:00,13.42,13.45,13.41,13.44,209814.0,12.2409,12.2682,12.2317,12.2591,209814.0
2024-11-08 13:10:00,13.45,13.46,13.43,13.45,230727.0,12.2682,12.2773,12.25,12.2682,230727.0
2024-11-08 13:15:00,13.45,13.52,13.45,13.51,194530.0,12.2682,12.3321,12.2682,12.323,194530.0
2024-11-08 13:20:00,13.51,13.52,13.48,13.49,235740.0,12.323,12.3321,12.2956,12.3047,235740.0
2024-11-08 13:25:00,13.49,13.52,13.48,13.51,143562.0,12.3047,12.3321,12.2956,12.323,143562.0
2024-11-08 13:30:00,13.51,13.53,13.49,13.5,233527.0,12.323,12.3412,12.3047,12.3138,233527.0
2024-11-08 13:35:00,13.5,13.51,13.48,13.5,130406.0,12.3138,12.323,12.2956,12.3138,130406.0
2024-11-08 13:40:00,13.5,13.5,13.47,13.48,123653.0,12.3138,12.3138,12.2865,12.2956,123653.0
2024-11-08 13:45:00,13.48,13.52,13.47,13.51,181138.0,12.2956,12.3321,12.2865,12.323,181138.0
2024-11-08 13:50:00,13.51,13.52,13.5,13.5,128401.0,12.323,12.3321,12.3138,12.3138,128401.0
2024-11-08 13:55:00,13.51,13.54,13.5,13.54,181775.0,12.323,12.3503,12.3138,12.3503,181775.0
2024-11-08 14:00:00,13.54,13.55,13.52,13.53,243647.0,12.3503,12.3594,12.3321,12.3412,243647.0
2024-11-08 14:05:00,13.53,13.56,13.52,13.56,172845.0,12.3412,12.3686,12.3321,12.3686,172845.0
2024-11-08 14:10:00,13.55,13.57,13.54,13.57,202084.0,12.3594,12.3777,12.3503,12.3777,202084.0
2024-11-08 14:15:00,13.56,13.57,13.56,13.57,106897.0,12.3686,12.3777,12.3686,12.3777,106897.0
2024-11-08 14:20:00,13.57,13.59,13.56,13.59,104491.0,12.3777,12.3959,12.3686,12.3959,104491.0
2024-11-08 14:25:00,13.59,13.59,13.57,13.59,123335.0,12.3959,12.3959,12.3777,12.3959,123335.0
2024-11-08 14:30:00,13.59,13.6,13.58,13.59,223407.0,12.3959,12.405,12.3868,12.3959,223407.0
2024-11-08 14:35:00,13.59,13.62,13.58,13.62,137521.0,12.3959,12.4233,12.3868,12.4233,137521.0
2024-11-08 14:40:00,13.62,13.63,13.61,13.63,81330.0,12.4233,12.4324,12.4142,12.4324,81330.0
2024-11-08 14:45:00,13.63,13.64,13.62,13.63,123969.0,12.4324,12.4415,12.4233,12.4324,123969.0
2024-11-08 14:50:00,13.63,13.66,13.62,13.65,295944.0,12.4324,12.4598,12.4233,12.4506,295944.0
2024-11-08 14:55:00,13.64,13.66,13.64,13.66,333143.0,12.4415,12.4598,12.4415,12.4598,333143.0
2024-11-08 15:00:00,13.66,13.67,13.65,13.67,284090.0,12.4598,12.4689,12.4506,12.4689,284090.0
2024-11-08 15:05:00,13.66,13.67,13.65,13.65,223735.0,12.4598,12.4689,12.4506,12.4506,223735.0
2024-11-08 15:10:00,13.66,13.66,13.64,13.66,107458.0,12.4598,12.4598,12.4415,12.4598,107458.0
2024-11-08 15:15:00,13.66,13.71,13.65,13.71,451111.0,12.4598,12.5054,12.4506,12.5054,451111.0
2024-11-08 15:20:00,13.71,13.72,13.69,13.71,230547.0,12.5054,12.5145,12.4871,12.5054,230547.0
2024-11-08 15:25:00,13.71,13.71,13.66,13.66,287495.0,12.5054,12.5054,12.4598,12.4598,287495.0
2024-11-08 15:30:00,13.67,13.69,13.66,13.67,459643.0,12.4689,12.4871,12.4598,12.4689,459643.0
2024-11-08 15:35:00,13.67,13.69,13.65,13.69,234835.0,12.4689,12.4871,12.4506,12.4871,234835.0
2024-11-08 15:40:00,13.68,13.7,13.68,13.69,218592.0,12.478,12.4963,12.478,12.4871,218592.0
2024-11-08 15:45:00,13.69,13.69,13.67,13.67,360877.0,12.4871,12.4871,12.4689,12.4689,360877.0
2024-11-08 15:50:00,13.67,13.69,13.67,13.68,300671.0,12.4689,12.4871,12.4689,12.478,300671.0
2024-11-08 15:55:00,13.69,13.72,13.67,13.67,1161645.0,12.4871,12.5145,12.4689,12.4689,1161645.0
2024-11-11 09:30:00,13.54,13.54,13.46,13.49,364976.0,12.3503,12.3503,12.2773,12.3047,364976.0
2024-11-11 09:35:00,13.49,13.56,13.48,13.54,351882.0,12.3047,12.3686,12.2956,12.3503,351882.0
2024-11-11 09:40:00,13.54,13.58,13.53,13.54,212292.0,12.3503,12.3868,12.3412,12.3503,212292.0
2024-11-11 09:45:00,13.55,13.58,13.55,13.58,157812.0,12.3594,12.3868,12.3594,12.3868,157812.0
2024-11-11 09:50:00,13.57,13.58,13.54,13.54,230647.0,12.3777,12.3868,12.3503,12.3503,230647.0
2024-11-11 09:55:00,13.54,13.55,13.51,13.53,191860.0,12.3503,12.3594,12.323,12.3412,191860.0
2024-11-11 10:00:00,13.52,13.54,13.49,13.52,289570.0,12.3321,12.3503,12.3047,12.3321,289570.0
2024-11-11 10:05:00,13.51,13.54,13.51,13.53,198786.0,12.323,12.3503,12.323,12.3412,198786.0
2024-11-11 10:10:00,13.53,13.54,13.49,13.5,154605.0,12.3412,12.3503,12.3047,12.3138,154605.0
2024-11-11 10:15:00,13.5,13.5,13.47,13.48,153194.0,12.3138,12.3138,12.2865,12.2956,153194.0
2024-11-11 10:20:00,13.48,13.49,13.45,13.46,145314.0,12.2956,12.3047,12.2682,12.2773,145314.0
2024-11-11 10:25:00,13.46,13.47,13.44,13.45,152572.0,12.2773,12.2865,12.2591,12.2682,152572.0
2024-11-11 10:30:00,13.45,13.45,13.39,13.39,230805.0,12.2682,12.2682,12.2135,12.2135,230805.0
2024-11-11 10:35:00,13.39,13.41,13.36,13.4,352920.0,12.2135,12.2317,12.1861,12.2226,352920.0
2024-11-11 10:40:00,13.4,13.4,13.37,13.38,104049.0,12.2226,12.2226,12.1953,12.2044,104049.0
2024-11-11 10:45:00,13.37,13.38,13.35,13.36,76552.0,12.1953,12.2044,12.177,12.1861,76552.0
2024-11-11 10:50:00,13.36,13.38,13.35,13.38,206330.0,12.1861,12.2044,12.177,12.2044,206330.0
2024-11-11 10:55:00,13.38,13.41,13.37,13.4,207204.0,12.2044,12.2317,12.1953,12.2226,207204.0
2024-11-11 11:00:00,13.4,13.4,13.38,13.4,213055.0,12.2226,12.2226,12.2044,12.2226,213055.0
2024-11-11 11:05:00,13.4,13.43,13.39,13.42,149424.0,12.2226,12.25,12.2135,12.2409,149424.0
2024-11-11 11:10:00,13.41,13.41,13.4,13.41,77559.0,12.2317,12.2317,12.2226,12.2317,77559.0
2024-11-11 11:15:00,13.4,13.41,13.4,13.41,87358.0,12.2226,12.2317,12.2226,12.2317,87358.0
2024-11-11 11:20:00,13.41,13.44,13.39,13.44,298777.0,12.2317,12.2591,12.2135,12.2591,298777.0
2024-11-11 11:25:00,13.44,13.44,13.41,13.42,147219.0,12.2591,12.2591,12.2317,12.2409,147219.0
2024-11-11 11:30:00,13.42,13.42,13.4,13.42,161353.0,12.2409,12.2409,12.2226,12.2409,161353.0
2024-11-11 11:35:00,13.42,13.47,13.41,13.46,275779.0,12.2409,12.2865,12.2317,12.2773,275779.0
2024-11-11 11:40:00,13.46,13.49,13.45,13.47,231112.0,12.2773,12.3047,12.2682,12.2865,231112.0
2024-11-11 11:45:00,13.46,13.48,13.45,13.46,188147.0,12.2773,12.2956,12.2682,12.2773,188147.0
2024-11-11 11:50:00,13.46,13.46,13.45,13.46,36774.0,12.2773,12.2773,12.2682,12.2773,36774.0
2024-11-11 11:55:00,13.46,13.48,13.45,13.46,186517.0,12.2773,12.2956,12.2682,12.2773,186517.0
2024-11-11 12:00:00,13.46,13.49,13.46,13.48,168757.0,12.2773,12.3047,12.2773,12.2956,168757.0
2024-11-11 12:05:00,13.48,13.5,13.47,13.5,93495.0,12.2956,12.3138,12.2865,12.3138,93495.0
2024-11-11 12:10:00,13.49,13.53,13.49,13.5,214258.0,12.3047,12.3412,12.3047,12.3138,214258.0
2024-11-11 12:15:00,13.5,13.51,13.49,13.51,141608.0,12.3138,12.323,12.3047,12.323,141608.0
2024-11-11 12:20:00,13.5,13.51,13.47,13.48,305077.0,12.3138,12.323,12.2865,12.2956,305077.0
2024-11-11 12:25:00,13.48,13.49,13.47,13.48,277424.0,12.2956,12.3047,12.2865,12.2956,277424.0
2024-11-11 12:30:00,13.48,13.51,13.47,13.51,250557.0,12.2956,12.323,12.2865,12.323,250557.0
2024-11-11 12:35:00,13.51,13.52,13.5,13.51,144425.0,12.323,12.3321,12.3138,12.323,144425.0
2024-11-11 12:40:00,13.5,13.51,13.48,13.49,121901.0,12.3138,12.323,12.2956,12.3047,121901.0
2024-11-11 12:45:00,13.5,13.52,13.49,13.51,109646.0,12.3138,12.3321,12.3047,12.323,109646.0
2024-11-11 12:50:00,13.52,13.53,13.51,13.52,230967.0,12.3321,12.3412,12.323,12.3321,230967.0
2024-11-11 12:55:00,13.52,13.55,13.51,13.54,207234.0,12.3321,12.3594,12.323,12.3503,207234.0
2024-11-11 13:00:00,13.54,13.58,13.54,13.56,447426.0,12.3503,12.3868,12.3503,12.3686,447426.0
2024-11-11 13:05:00,13.56,13.59,13.55,13.59,123558.0,12.3686,12.3959,12.3594,12.3959,123558.0
2024-11-11 13:10:00,13.59,13.59,13.57,13.59,99320.0,12.3959,12.3959,12.3777,12.3959,99320.0
2024-11-11 13:15:00,13.59,13.6,13.57,13.58,227868.0,12.3959,12.405,12.3777,12.3868,227868.0
2024-11-11 13:20:00,13.58,13.6,13.56,13.56,295262.0,12.3868,12.405,12.3686,12.3686,295262.0
2024-11-11 13:25:00,13.56,13.59,13.55,13.58,216317.0,12.3686,12.3959,12.3594,12.3868,216317.0
2024-11-11 13:30:00,13.58,13.59,13.57,13.59,194316.0,12.3868,12.3959,12.3777,12.3959,194316.0
2024-11-11 13:35:00,13.59,13.6,13.58,13.6,158614.0,12.3959,12.405,12.3868,12.405,158614.0
2024-11-11 13:40:00,13.59,13.6,13.59,13.6,115534.0,12.3959,12.405,12.3959,12.405,115534.0
2024-11-11 13:45:00,13.6,13.6,13.57,13.58,162874.0,12.405,12.405,12.3777,12.3868,162874.0
2024-11-11 13:50:00,13.58,13.6,13.57,13.6,97703.0,12.3868,12.405,12.3777,12.405,97703.0
2024-11-11 13:55:00,13.6,13.63,13.59,13.62,117630.0,12.405,12.4324,12.3959,12.4233,117630.0
2024-11-11 14:00:00,13.63,13.63,13.61,13.62,102786.0,12.4324,12.4324,12.4142,12.4233,102786.0
2024-11-11 14:05:00,13.61,13.62,13.58,13.59,107815.0,12.4142,12.4233,12.3868,12.3959,107815.0
2024-11-11 14:10:00,13.59,13.59,13.57,13.58,62002.0,12.3959,12.3959,12.3777,12.3868,62002.0
2024-11-11 14:15:00,13.58,13.6,13.57,13.6,60105.0,12.3868,12.405,12.3777,12.405,60105.0
2024-11-11 14:20:00,13.6,13.6,13.58,13.59,95581.0,12.405,12.405,12.3868,12.3959,95581.0
2024-11-11 14:25:00,13.59,13.59,13.57,13.59,211217.0,12.3959,12.3959,12.3777,12.3959,211217.0
2024-11-11 14:30:00,13.59,13.6,13.58,13.59,85273.0,12.3959,12.405,12.3868,12.3959,85273.0
2024-11-11 14:35:00,13.59,13.6,13.58,13.59,85765.0,12.3959,12.405,12.3868,12.3959,85765.0
2024-11-11 14:40:00,13.59,13.59,13.58,13.59,54010.0,12.3959,12.3959,12.3868,12.3959,54010.0
2024-11-11 14:45:00,13.59,13.61,13.58,13.61,83568.0,12.3959,12.4142,12.3868,12.4142,83568.0
2024-11-11 14:50:00,13.61,13.61,13.6,13.61,37580.0,12.4142,12.4142,12.405,12.4142,37580.0
2024-11-11 14:55:00,13.61,13.61,13.59,13.59,104347.0,12.4142,12.4142,12.3959,12.3959,104347.0
2024-11-11 15:00:00,13.6,13.61,13.58,13.59,230541.0,12.405,12.4142,12.3868,12.3959,230541.0
2024-11-11 15:05:00,13.59,13.59,13.56,13.57,83835.0,12.3959,12.3959,12.3686,12.3777,83835.0
2024-11-11 15:10:00,13.56,13.59,13.56,13.59,111344.0,12.3686,12.3959,12.3686,12.3959,111344.0
2024-11-11 15:15:00,13.58,13.59,13.58,13.59,87034.0,12.3868,12.3959,12.3868,12.3959,87034.0
2024-11-11 15:20:00,13.59,13.59,13.57,13.59,103928.0,12.3959,12.3959,12.3777,12.3959,103928.0
2024-11-11 15:25:00,13.59,13.59,13.58,13.59,41027.0,12.3959,12.3959,12.3868,12.3959,41027.0
2024-11-11 15:30:00,13.59,13.6,13.58,13.59,276281.0,12.3959,12.405,12.3868,12.3959,276281.0
2024-11-11 15:35:00,13.59,13.61,13.58,13.61,138069.0,12.3959,12.4142,12.3868,12.4142,138069.0
2024-11-11 15:40:00,13.61,13.61,13.59,13.6,272598.0,12.4142,12.4142,12.3959,12.405,272598.0
2024-11-11 15:45:00,13.59,13.6,13.58,13.6,212846.0,12.3959,12.405,12.3868,12.405,212846.0
2024-11-11 15:50:00,13.6,13.62,13.59,13.62,333094.0,12.405,12.4233,12.3959,12.4233,333094.0
2024-11-11 15:55:00,13.62,13.63,13.61,13.63,785910.0,12.4233,12.4324,12.4142,12.4324,785910.0
2024-11-12 09:30:00,13.62,13.7,13.62,13.7,345518.0,12.4233,12.4963,12.4233,12.4963,345518.0
2024-11-12 09:35:00,13.7,13.75,13.69,13.71,377926.0,12.4963,12.5419,12.4871,12.5054,377926.0
2024-11-12 09:40:00,13.71,13.76,13.69,13.76,809452.0,12.5054,12.551,12.4871,12.551,809452.0
2024-11-12 09:45:00,13.76,13.82,13.73,13.82,309615.0,12.551,12.6057,12.5236,12.6057,309615.0
2024-11-12 09:50:00,13.81,13.82,13.78,13.79,330414.0,12.5966,12.6057,12.5692,12.5783,330414.0
2024-11-12 09:55:00,13.79,13.82,13.78,13.8,157606.0,12.5783,12.6057,12.5692,12.5875,157606.0
2024-11-12 10:00:00,13.79,13.84,13.79,13.83,247501.0,12.5783,12.624,12.5783,12.6148,247501.0
2024-11-12 10:05:00,13.82,13.84,13.79,13.84,341621.0,12.6057,12.624,12.5783,12.624,341621.0
2024-11-12 10:10:00,13.84,13.84,13.8,13.81,177312.0,12.624,12.624,12.5875,12.5966,177312.0
2024-11-12 10:15:00,13.81,13.83,13.79,13.82,221351.0,12.5966,12.6148,12.5783,12.6057,221351.0
2024-11-12 10:20:00,13.82,13.83,13.81,13.82,160222.0,12.6057,12.6148,12.5966,12.6057,160222.0
2024-11-12 10:25:00,13.82,13.82,13.8,13.81,141590.0,12.6057,12.6057,12.5875,12.5966,141590.0
2024-11-12 10:30:00,13.81,13.83,13.79,13.81,199995.0,12.5966,12.6148,12.5783,12.5966,199995.0
2024-11-12 10:35:00,13.81,13.82,13.8,13.82,124746.0,12.5966,12.6057,12.5875,12.6057,124746.0
2024-11-12 10:40:00,13.82,13.82,13.76,13.78,694805.0,12.6057,12.6057,12.551,12.5692,694805.0
2024-11-12 10:45:00,13.78,13.79,13.76,13.77,198692.0,12.5692,12.5783,12.551,12.5601,198692.0
2024-11-12 10:50:00,13.78,13.78,13.75,13.77,273483.0,12.5692,12.5692,12.5419,12.5601,273483.0
2024-11-12 10:55:00,13.77,13.79,13.76,13.77,278658.0,12.5601,12.5783,12.551,12.5601,278658.0
2024-11-12 11:00:00,13.77,13.77,13.74,13.75,301781.0,12.5601,12.5601,12.5327,12.5419,301781.0
2024-11-12 11:05:00,13.75,13.76,13.73,13.75,163420.0,12.5419,12.551,12.5236,12.5419,163420.0
2024-11-12 11:10:00,13.75,13.76,13.73,13.75,340224.0,12.5419,12.551,12.5236,12.5419,340224.0
2024-11-12 11:15:00,13.75,13.77,13.75,13.76,199479.0,12.5419,12.5601,12.5419,12.551,199479.0
2024-11-12 11:20:00,13.76,13.76,13.74,13.75,261918.0,12.551,12.551,12.5327,12.5419,261918.0
2024-11-12 11:25:00,13.75,13.76,13.75,13.76,122791.0,12.5419,12.551,12.5419,12.551,122791.0
2024-11-12 11:30:00,13.76,13.79,13.75,13.79,339202.0,12.551,12.5783,12.5419,12.5783,339202.0
2024-11-12 11:35:00,13.79,13.79,13.76,13.78,162629.0,12.5783,12.5783,12.551,12.5692,162629.0
2024-11-12 11:40:00,13.78,13.79,13.76,13.76,286828.0,12.5692,12.5783,12.551,12.551,286828.0
2024-11-12 11:45:00,13.77,13.77,13.75,13.76,199895.0,12.5601,12.5601,12.5419,12.551,199895.0
2024-11-12 11:50:00,13.76,13.77,13.74,13.75,362200.0,12.551,12.5601,12.5327,12.5419,362200.0
2024-11-12 11:55:00,13.75,13.75,13.73,13.74,215347.0,12.5419,12.5419,12.5236,12.5327,215347.0
2024-11-12 12:00:00,13.74,13.74,13.7,13.71,173071.0,12.5327,12.5327,12.4963,12.5054,173071.0
2024-11-12 12:05:00,13.71,13.72,13.7,13.71,253091.0,12.5054,12.5145,12.4963,12.5054,253091.0
2024-11-12 12:10:00,13.71,13.72,13.69,13.7,152126.0,12.5054,12.5145,12.4871,12.4963,152126.0
2024-11-12 12:15:00,13.7,13.71,13.69,13.71,257133.0,12.4963,12.5054,12.4871,12.5054,257133.0
2024-11-12 12:20:00,13.71,13.71,13.69,13.7,170158.0,12.5054,12.5054,12.4871,12.4963,170158.0
2024-11-12 12:25:00,13.7,13.71,13.69,13.69,195585.0,12.4963,12.5054,12.4871,12.4871,195585.0
2024-11-12 12:30:00,13.7,13.72,13.68,13.71,194052.0,12.4963,12.5145,12.478,12.5054,194052.0
2024-11-12 12:35:00,13.71,13.72,13.69,13.72,253221.0,12.5054,12.5145,12.4871,12.5145,253221.0
2024-11-12 12:40:00,13.71,13.72,13.69,13.7,179695.0,12.5054,12.5145,12.4871,12.4963,179695.0
2024-11-12 12:45:00,13.7,13.71,13.68,13.69,221012.0,12.4963,12.5054,12.478,12.4871,221012.0
2024-11-12 12:50:00,13.69,13.7,13.68,13.7,252616.0,12.4871,12.4963,12.478,12.4963,252616.0
2024-11-12 12:55:00,13.7,13.71,13.67,13.68,283427.0,12.4963,12.5054,12.4689,12.478,283427.0
2024-11-12 13:00:00,13.68,13.7,13.67,13.69,141337.0,12.478,12.4963,12.4689,12.4871,141337.0
2024-11-12 13:05:00,13.69,13.7,13.67,13.69,282433.0,12.4871,12.4963,12.4689,12.4871,282433.0
2024-11-12 13:10:00,13.69,13.7,13.68,13.69,174135.0,12.4871,12.4963,12.478,12.4871,174135.0
2024-11-12 13:15:00,13.7,13.72,13.69,13.72,161694.0,12.4963,12.5145,12.4871,12.5145,161694.0
2024-11-12 13:20:00,13.72,13.73,13.71,13.71,310673.0,12.5145,12.5236,12.5054,12.5054,310673.0
2024-11-12 13:25:00,13.71,13.74,13.7,13.74,331429.0,12.5054,12.5327,12.4963,12.5327,331429.0
2024-11-12 13:30:00,13.74,13.75,13.73,13.75,155518.0,12.5327,12.5419,12.5236,12.5419,155518.0
2024-11-12 13:35:00,13.75,13.77,13.74,13.77,186562.0,12.5419,12.5601,12.5327,12.5601,186562.0
2024-11-12 13:40:00,13.76,13.8,13.76,13.8,324312.0,12.551,12.5875,12.551,12.5875,324312.0
2024-11-12 13:45:00,13.8,13.81,13.77,13.78,347690.0,12.5875,12.5966,12.5601,12.5692,347690.0
2024-11-12 13:50:00,13.78,13.8,13.77,13.79,238997.0,12.5692,12.5875,12.5601,12.5783,238997.0
2024-11-12 13:55:00,13.79,13.8,13.76,13.77,459105.0,12.5783,12.5875,12.551,12.5601,459105.0
2024-11-12 14:00:00,13.76,13.77,13.74,13.76,325051.0,12.551,12.5601,12.5327,12.551,325051.0
2024-11-12 14:05:00,13.76,13.79,13.75,13.79,232859.0,12.551,12.5783,12.5419,12.5783,232859.0
2024-11-12 14:10:00,13.79,13.79,13.75,13.78,262655.0,12.5783,12.5783,12.5419,12.5692,262655.0
2024-11-12 14:15:00,13.78,13.79,13.77,13.78,87058.0,12.5692,12.5783,12.5601,12.5692,87058.0
2024-11-12 14:20:00,13.78,13.79,13.77,13.79,213183.0,12.5692,12.5783,12.5601,12.5783,213183.0
2024-11-12 14:25:00,13.79,13.8,13.79,13.79,158405.0,12.5783,12.5875,12.5783,12.5783,158405.0
2024-11-12 14:30:00,13.79,13.81,13.79,13.81,193424.0,12.5783,12.5966,12.5783,12.5966,193424.0
2024-11-12 14:35:00,13.81,13.82,13.8,13.81,196411.0,12.5966,12.6057,12.5875,12.5966,196411.0
2024-11-12 14:40:00,13.81,13.82,13.8,13.82,109422.0,12.5966,12.6057,12.5875,12.6057,109422.0
2024-11-12 14:45:00,13.82,13.82,13.81,13.82,79508.0,12.6057,12.6057,12.5966,12.6057,79508.0
2024-11-12 14:50:00,13.82,13.82,13.8,13.82,160892.0,12.6057,12.6057,12.5875,12.6057,160892.0
2024-11-12 14:55:00,13.82,13.82,13.77,13.78,294165.0,12.6057,12.6057,12.5601,12.5692,294165.0
2024-11-12 15:00:00,13.77,13.78,13.76,13.78,161977.0,12.5601,12.5692,12.551,12.5692,161977.0
2024-11-12 15:05:00,13.78,13.78,13.76,13.77,128047.0,12.5692,12.5692,12.551,12.5601,128047.0
2024-11-12 15:10:00,13.77,13.77,13.76,13.77,64544.0,12.5601,12.5601,12.551,12.5601,64544.0
2024-11-12 15:15:00,13.77,13.77,13.75,13.76,237509.0,12.5601,12.5601,12.5419,12.551,237509.0
2024-11-12 15:20:00,13.76,13.76,13.74,13.75,223360.0,12.551,12.551,12.5327,12.5419,223360.0
2024-11-12 15:25:00,13.75,13.75,13.73,13.75,154798.0,12.5419,12.5419,12.5236,12.5419,154798.0
2024-11-12 15:30:00,13.75,13.75,13.73,13.75,336661.0,12.5419,12.5419,12.5236,12.5419,336661.0
2024-11-12 15:35:00,13.75,13.75,13.73,13.74,417768.0,12.5419,12.5419,12.5236,12.5327,417768.0
2024-11-12 15:40:00,13.74,13.75,13.73,13.75,318638.0,12.5327,12.5419,12.5236,12.5419,318638.0
2024-11-12 15:45:00,13.75,13.77,13.74,13.76,261845.0,12.5419,12.5601,12.5327,12.551,261845.0
2024-11-12 15:50:00,13.76,13.76,13.73,13.74,747052.0,12.551,12.551,12.5236,12.5327,747052.0
2024-11-12 15:55:00,13.74,13.74,13.7,13.73,1034307.0,12.5327,12.5327,12.4963,12.5236,1034307.0
2024-11-13 09:30:00,13.71,13.74,13.66,13.67,470579.0,12.5054,12.5327,12.4598,12.4689,470579.0
2024-11-13 09:35:00,13.67,13.68,13.63,13.65,142218.0,12.4689,12.478,12.4324,12.4506,142218.0
2024-11-13 09:40:00,13.64,13.65,13.6,13.62,226661.0,12.4415,12.4506,12.405,12.4233,226661.0
2024-11-13 09:45:00,13.62,13.63,13.58,13.6,182121.0,12.4233,12.4324,12.3868,12.405,182121.0
2024-11-13 09:50:00,13.6,13.6,13.57,13.6,199364.0,12.405,12.405,12.3777,12.405,199364.0
2024-11-13 09:55:00,13.6,13.64,13.59,13.63,111138.0,12.405,12.4415,12.3959,12.4324,111138.0
2024-11-13 10:00:00,13.63,13.67,13.62,13.64,226701.0,12.4324,12.4689,12.4233,12.4415,226701.0
2024-11-13 10:05:00,13.63,13.66,13.63,13.65,195755.0,12.4324,12.4598,12.4324,12.4506,195755.0
2024-11-13 10:10:00,13.65,13.68,13.65,13.66,139786.0,12.4506,12.478,12.4506,12.4598,139786.0
2024-11-13 10:15:00,13.66,13.68,13.65,13.68,133247.0,12.4598,12.478,12.4506,12.478,133247.0
2024-11-13 10:20:00,13.68,13.68,13.66,13.68,132614.0,12.478,12.478,12.4598,12.478,132614.0
2024-11-13 10:25:00,13.68,13.69,13.65,13.67,172234.0,12.478,12.4871,12.4506,12.4689,172234.0
2024-11-13 10:30:00,13.67,13.68,13.63,13.63,142585.0,12.4689,12.478,12.4324,12.4324,142585.0
2024-11-13 10:35:00,13.64,13.65,13.62,13.65,167143.0,12.4415,12.4506,12.4233,12.4506,167143.0
2024-11-13 10:40:00,13.64,13.67,13.63,13.67,131182.0,12.4415,12.4689,12.4324,12.4689,131182.0
2024-11-13 10:45:00,13.67,13.67,13.64,13.65,236013.0,12.4689,12.4689,12.4415,12.4506,236013.0
2024-11-13 10:50:00,13.66,13.67,13.64,13.65,129505.0,12.4598,12.4689,12.4415,12.4506,129505.0
2024-11-13 10:55:00,13.65,13.7,13.64,13.7,556663.0,12.4506,12.4963,12.4415,12.4963,556663.0
2024-11-13 11:00:00,13.7,13.7,13.68,13.69,241381.0,12.4963,12.4963,12.478,12.4871,241381.0
2024-11-13 11:05:00,13.69,13.69,13.65,13.69,178170.0,12.4871,12.4871,12.4506,12.4871,178170.0
2024-11-13 11:10:00,13.69,13.72,13.68,13.72,139748.0,12.4871,12.5145,12.478,12.5145,139748.0
2024-11-13 11:15:00,13.71,13.74,13.71,13.73,195919.0,12.5054,12.5327,12.5054,12.5236,195919.0
2024-11-13 11:20:00,13.73,13.73,13.71,13.73,175086.0,12.5236,12.5236,12.5054,12.5236,175086.0
2024-11-13 11:25:00,13.73,13.76,13.72,13.76,172247.0,12.5236,12.551,12.5145,12.551,172247.0
2024-11-13 11:30:00,13.76,13.77,13.74,13.77,154874.0,12.551,12.5601,12.5327,12.5601,154874.0
2024-11-13 11:35:00,13.77,13.77,13.74,13.75,144788.0,12.5601,12.5601,12.5327,12.5419,144788.0
2024-11-13 11:40:00,13.75,13.77,13.73,13.75,305082.0,12.5419,12.5601,12.5236,12.5419,305082.0
2024-11-13 11:45:00,13.75,13.75,13.74,13.75,137061.0,12.5419,12.5419,12.5327,12.5419,137061.0
2024-11-13 11:50:00,13.75,13.75,13.72,13.73,247747.0,12.5419,12.5419,12.5145,12.5236,247747.0
2024-11-13 11:55:00,13.73,13.74,13.71,13.73,202167.0,12.5236,12.5327,12.5054,12.5236,202167.0
2024-11-13 12:00:00,13.73,13.75,13.72,13.75,116215.0,12.5236,12.5419,12.5145,12.5419,116215.0
2024-11-13 12:05:00,13.75,13.76,13.75,13.76,96442.0,12.5419,12.551,12.5419,12.551,96442.0
2024-11-13 12:10:00,13.76,13.77,13.75,13.76,165710.0,12.551,12.5601,12.5419,12.551,165710.0
2024-11-13 12:15:00,13.76,13.77,13.76,13.76,137011.0,12.551,12.5601,12.551,12.551,137011.0
2024-11-13 12:20:00,13.76,13.77,13.75,13.76,149123.0,12.551,12.5601,12.5419,12.551,149123.0
2024-11-13 12:25:00,13.76,13.77,13.75,13.75,115271.0,12.551,12.5601,12.5419,12.5419,115271.0
2024-11-13 12:30:00,13.76,13.78,13.75,13.78,136442.0,12.551,12.5692,12.5419,12.5692,136442.0
2024-11-13 12:35:00,13.78,13.8,13.77,13.79,170710.0,12.5692,12.5875,12.5601,12.5783,170710.0
2024-11-13 12:40:00,13.79,13.8,13.79,13.79,82100.0,12.5783,12.5875,12.5783,12.5783,82100.0
2024-11-13 12:45:00,13.79,13.8,13.78,13.79,99649.0,12.5783,12.5875,12.5692,12.5783,99649.0
2024-11-13 12:50:00,13.79,13.79,13.77,13.78,135387.0,12.5783,12.5783,12.5601,12.5692,135387.0
2024-11-13 12:55:00,13.78,13.78,13.76,13.78,119703.0,12.5692,12.5692,12.551,12.5692,119703.0
2024-11-13 13:00:00,13.78,13.79,13.77,13.79,80748.0,12.5692,12.5783,12.5601,12.5783,80748.0
2024-11-13 13:05:00,13.79,13.79,13.78,13.78,132512.0,12.5783,12.5783,12.5692,12.5692,132512.0
2024-11-13 13:10:00,13.79,13.79,13.77,13.79,139319.0,12.5783,12.5783,12.5601,12.5783,139319.0
2024-11-13 13:15:00,13.79,13.79,13.78,13.78,158151.0,12.5783,12.5783,12.5692,12.5692,158151.0
2024-11-13 13:20:00,13.79,13.79,13.78,13.79,66557.0,12.5783,12.5783,12.5692,12.5783,66557.0
2024-11-13 13:25:00,13.79,13.79,13.76,13.77,202043.0,12.5783,12.5783,12.551,12.5601,202043.0
2024-11-13 13:30:00,13.77,13.79,13.76,13.77,146290.0,12.5601,12.5783,12.551,12.5601,146290.0
2024-11-13 13:35:00,13.77,13.78,13.75,13.76,93744.0,12.5601,12.5692,12.5419,12.551,93744.0
2024-11-13 13:40:00,13.76,13.76,13.74,13.76,113611.0,12.551,12.551,12.5327,12.551,113611.0
2024-11-13 13:45:00,13.76,13.76,13.73,13.74,148020.0,12.551,12.551,12.5236,12.5327,148020.0
2024-11-13 13:50:00,13.74,13.76,13.73,13.75,206313.0,12.5327,12.551,12.5236,12.5419,206313.0
2024-11-13 13:55:00,13.75,13.76,13.74,13.76,146433.0,12.5419,12.551,12.5327,12.551,146433.0
2024-11-13 14:00:00,13.76,13.77,13.74,13.74,152294.0,12.551,12.5601,12.5327,12.5327,152294.0
2024-11-13 14:05:00,13.75,13.78,13.74,13.78,192532.0,12.5419,12.5692,12.5327,12.5692,192532.0
2024-11-13 14:10:00,13.78,13.81,13.77,13.79,246364.0,12.5692,12.5966,12.5601,12.5783,246364.0
2024-11-13 14:15:00,13.8,13.8,13.78,13.79,145956.0,12.5875,12.5875,12.5692,12.5783,145956.0
2024-11-13 14:20:00,13.79,13.81,13.78,13.81,202878.0,12.5783,12.5966,12.5692,12.5966,202878.0
2024-11-13 14:25:00,13.81,13.84,13.8,13.83,286902.0,12.5966,12.624,12.5875,12.6148,286902.0
2024-11-13 14:30:00,13.83,13.83,13.82,13.83,97487.0,12.6148,12.6148,12.6057,12.6148,97487.0
2024-11-13 14:35:00,13.83,13.83,13.81,13.83,159977.0,12.6148,12.6148,12.5966,12.6148,159977.0
2024-11-13 14:40:00,13.83,13.83,13.81,13.83,92150.0,12.6148,12.6148,12.5966,12.6148,92150.0
2024-11-13 14:45:00,13.83,13.85,13.82,13.85,148093.0,12.6148,12.6331,12.6057,12.6331,148093.0
2024-11-13 14:50:00,13.85,13.85,13.83,13.84,136757.0,12.6331,12.6331,12.6148,12.624,136757.0
2024-11-13 14:55:00,13.84,13.85,13.83,13.85,175990.0,12.624,12.6331,12.6148,12.6331,175990.0
2024-11-13 15:00:00,13.85,13.86,13.83,13.86,181106.0,12.6331,12.6422,12.6148,12.6422,181106.0
2024-11-13 15:05:00,13.86,13.86,13.84,13.85,195889.0,12.6422,12.6422,12.624,12.6331,195889.0
2024-11-13 15:10:00,13.86,13.86,13.84,13.85,170272.0,12.6422,12.6422,12.624,12.6331,170272.0
2024-11-13 15:15:00,13.85,13.85,13.83,13.84,92802.0,12.6331,12.6331,12.6148,12.624,92802.0
2024-11-13 15:20:00,13.84,13.85,13.83,13.84,140747.0,12.624,12.6331,12.6148,12.624,140747.0
2024-11-13 15:25:00,13.83,13.84,13.82,13.84,260809.0,12.6148,12.624,12.6057,12.624,260809.0
2024-11-13 15:30:00,13.84,13.84,13.82,13.84,195732.0,12.624,12.624,12.6057,12.624,195732.0
2024-11-13 15:35:00,13.84,13.84,13.83,13.84,92362.0,12.624,12.624,12.6148,12.624,92362.0
2024-11-13 15:40:00,13.84,13.84,13.82,13.83,239468.0,12.624,12.624,12.6057,12.6148,239468.0
2024-11-13 15:45:00,13.83,13.83,13.8,13.81,230017.0,12.6148,12.6148,12.5875,12.5966,230017.0
2024-11-13 15:50:00,13.81,13.82,13.79,13.8,502647.0,12.5966,12.6057,12.5783,12.5875,502647.0
2024-11-13 15:55:00,13.81,13.82,13.8,13.82,702440.0,12.5966,12.6057,12.5875,12.6057,702440.0
2024-11-14 09:30:00,13.87,13.95,13.85,13.95,540409.0,12.6513,12.7243,12.6331,12.7243,540409.0
2024-11-14 09:35:00,13.95,14.01,13.93,13.97,467336.0,12.7243,12.779,12.706,12.7425,467336.0
2024-11-14 09:40:00,13.96,13.99,13.94,13.98,283482.0,12.7334,12.7608,12.7152,12.7517,283482.0
2024-11-14 09:45:00,13.97,13.99,13.95,13.97,215099.0,12.7425,12.7608,12.7243,12.7425,215099.0
2024-11-14 09:50:00,13.98,14.0,13.96,13.99,285568.0,12.7517,12.7699,12.7334,12.7608,285568.0
2024-11-14 09:55:00,13.99,14.0,13.96,13.98,142993.0,12.7608,12.7699,12.7334,12.7517,142993.0
2024-11-14 10:00:00,13.99,14.02,13.97,14.02,153816.0,12.7608,12.7881,12.7425,12.7881,153816.0
2024-11-14 10:05:00,14.02,14.06,14.01,14.04,291264.0,12.7881,12.8246,12.779,12.8064,291264.0
2024-11-14 10:10:00,14.04,14.06,14.04,14.04,234443.0,12.8064,12.8246,12.8064,12.8064,234443.0
2024-11-14 10:15:00,14.04,14.05,14.04,14.04,98233.0,12.8064,12.8155,12.8064,12.8064,98233.0
2024-11-14 10:20:00,14.04,14.05,14.01,14.03,341747.0,12.8064,12.8155,12.779,12.7973,341747.0
2024-11-14 10:25:00,14.03,14.04,14.02,14.04,111650.0,12.7973,12.8064,12.7881,12.8064,111650.0
2024-11-14 10:30:00,14.04,14.04,14.0,14.03,195480.0,12.8064,12.8064,12.7699,12.7973,195480.0
2024-11-14 10:35:00,14.03,14.03,13.98,13.99,167551.0,12.7973,12.7973,12.7517,12.7608,167551.0
2024-11-14 10:40:00,13.99,14.0,13.98,14.0,110048.0,12.7608,12.7699,12.7517,12.7699,110048.0
2024-11-14 10:45:00,14.0,14.0,13.98,13.98,232763.0,12.7699,12.7699,12.7517,12.7517,232763.0
2024-11-14 10:50:00,13.99,13.99,13.97,13.97,111178.0,12.7608,12.7608,12.7425,12.7425,111178.0
2024-11-14 10:55:00,13.97,13.98,13.96,13.98,146454.0,12.7425,12.7517,12.7334,12.7517,146454.0
2024-11-14 11:00:00,13.98,14.02,13.98,14.0,170891.0,12.7517,12.7881,12.7517,12.7699,170891.0
2024-11-14 11:05:00,14.01,14.03,13.99,14.02,161352.0,12.779,12.7973,12.7608,12.7881,161352.0
2024-11-14 11:10:00,14.02,14.02,13.99,14.0,164327.0,12.7881,12.7881,12.7608,12.7699,164327.0
2024-11-14 11:15:00,14.0,14.03,14.0,14.03,103836.0,12.7699,12.7973,12.7699,12.7973,103836.0
2024-11-14 11:20:00,14.03,14.03,14.02,14.03,74013.0,12.7973,12.7973,12.7881,12.7973,74013.0
2024-11-14 11:25:00,14.02,14.04,14.01,14.02,184391.0,12.7881,12.8064,12.779,12.7881,184391.0
2024-11-14 11:30:00,14.01,14.03,14.01,14.03,88223.0,12.779,12.7973,12.779,12.7973,88223.0
2024-11-14 11:35:00,14.03,14.03,14.02,14.03,57947.0,12.7973,12.7973,12.7881,12.7973,57947.0
2024-11-14 11:40:00,14.02,14.04,14.02,14.03,180234.0,12.7881,12.8064,12.7881,12.7973,180234.0
2024-11-14 11:45:00,14.03,14.07,14.02,14.07,197914.0,12.7973,12.8337,12.7881,12.8337,197914.0
2024-11-14 11:50:00,14.07,14.1,14.06,14.09,204330.0,12.8337,12.8611,12.8246,12.852,204330.0
2024-11-14 11:55:00,14.09,14.09,14.06,14.07,300729.0,12.852,12.852,12.8246,12.8337,300729.0
2024-11-14 12:00:00,14.06,14.07,14.05,14.06,168130.0,12.8246,12.8337,12.8155,12.8246,168130.0
2024-11-14 12:05:00,14.05,14.06,14.03,14.03,180097.0,12.8155,12.8246,12.7973,12.7973,180097.0
2024-11-14 12:10:00,14.03,14.04,14.02,14.02,226953.0,12.7973,12.8064,12.7881,12.7881,226953.0
2024-11-14 12:15:00,14.03,14.03,14.0,14.01,195243.0,12.7973,12.7973,12.7699,12.779,195243.0
2024-11-14 12:20:00,14.01,14.01,14.0,14.01,107939.0,12.779,12.779,12.7699,12.779,107939.0
2024-11-14 12:25:00,14.01,14.01,13.99,14.0,223153.0,12.779,12.779,12.7608,12.7699,223153.0
2024-11-14 12:30:00,13.99,14.0,13.98,13.99,72427.0,12.7608,12.7699,12.7517,12.7608,72427.0
2024-11-14 12:35:00,13.99,14.0,13.98,13.99,148655.0,12.7608,12.7699,12.7517,12.7608,148655.0
2024-11-14 12:40:00,14.0,14.0,13.98,14.0,204904.0,12.7699,12.7699,12.7517,12.7699,204904.0
2024-11-14 12:45:00,14.0,14.0,13.99,14.0,88166.0,12.7699,12.7699,12.7608,12.7699,88166.0
2024-11-14 12:50:00,14.0,14.02,13.99,14.02,144097.0,12.7699,12.7881,12.7608,12.7881,144097.0
2024-11-14 12:55:00,14.01,14.02,14.01,14.02,73253.0,12.779,12.7881,12.779,12.7881,73253.0
2024-11-14 13:00:00,14.02,14.03,14.01,14.01,281153.0,12.7881,12.7973,12.779,12.779,281153.0
2024-11-14 13:05:00,14.02,14.02,13.98,13.98,86760.0,12.7881,12.7881,12.7517,12.7517,86760.0
2024-11-14 13:10:00,13.98,13.99,13.94,13.94,134392.0,12.7517,12.7608,12.7152,12.7152,134392.0
2024-11-14 13:15:00,13.95,13.95,13.92,13.93,156028.0,12.7243,12.7243,12.6969,12.706,156028.0
2024-11-14 13:20:00,13.94,13.95,13.93,13.94,119573.0,12.7152,12.7243,12.706,12.7152,119573.0
2024-11-14 13:25:00,13.94,13.94,13.93,13.93,107489.0,12.7152,12.7152,12.706,12.706,107489.0
2024-11-14 13:30:00,13.93,13.94,13.93,13.94,51529.0,12.706,12.7152,12.706,12.7152,51529.0
2024-11-14 13:35:00,13.93,13.98,13.93,13.98,177395.0,12.706,12.7517,12.706,12.7517,177395.0
2024-11-14 13:40:00,13.98,14.01,13.97,14.01,99590.0,12.7517,12.779,12.7425,12.779,99590.0
2024-11-14 13:45:00,14.01,14.01,14.0,14.01,198288.0,12.779,12.779,12.7699,12.779,198288.0
2024-11-14 13:50:00,14.01,14.04,14.0,14.03,110307.0,12.779,12.8064,12.7699,12.7973,110307.0
2024-11-14 13:55:00,14.04,14.04,14.0,14.01,362904.0,12.8064,12.8064,12.7699,12.779,362904.0
2024-11-14 14:00:00,14.01,14.03,14.01,14.03,132249.0,12.779,12.7973,12.779,12.7973,132249.0
2024-11-14 14:05:00,14.03,14.04,14.02,14.04,99293.0,12.7973,12.8064,12.7881,12.8064,99293.0
2024-11-14 14:10:00,14.04,14.05,14.03,14.04,226481.0,12.8064,12.8155,12.7973,12.8064,226481.0
2024-11-14 14:15:00,14.04,14.05,14.03,14.04,143713.0,12.8064,12.8155,12.7973,12.8064,143713.0
2024-11-14 14:20:00,14.03,14.05,14.03,14.04,91492.0,12.7973,12.8155,12.7973,12.8064,91492.0
2024-11-14 14:25:00,14.04,14.05,14.02,14.03,211903.0,12.8064,12.8155,12.7881,12.7973,211903.0
2024-11-14 14:30:00,14.03,14.03,14.01,14.03,86846.0,12.7973,12.7973,12.779,12.7973,86846.0
2024-11-14 14:35:00,14.03,14.04,14.01,14.04,104224.0,12.7973,12.8064,12.779,12.8064,104224.0
2024-11-14 14:40:00,14.04,14.04,14.03,14.04,135733.0,12.8064,12.8064,12.7973,12.8064,135733.0
2024-11-14 14:45:00,14.04,14.04,14.03,14.04,120361.0,12.8064,12.8064,12.7973,12.8064,120361.0
2024-11-14 14:50:00,14.04,14.04,14.03,14.04,51369.0,12.8064,12.8064,12.7973,12.8064,51369.0
2024-11-14 14:55:00,14.03,14.04,14.02,14.02,185533.0,12.7973,12.8064,12.7881,12.7881,185533.0
2024-11-14 15:00:00,14.02,14.04,13.98,14.0,382584.0,12.7881,12.8064,12.7517,12.7699,382584.0
2024-11-14 15:05:00,13.99,13.99,13.95,13.96,255193.0,12.7608,12.7608,12.7243,12.7334,255193.0
2024-11-14 15:10:00,13.96,14.0,13.95,14.0,141034.0,12.7334,12.7699,12.7243,12.7699,141034.0
2024-11-14 15:15:00,14.0,14.01,13.99,14.01,146899.0,12.7699,12.779,12.7608,12.779,146899.0
2024-11-14 15:20:00,14.01,14.01,13.98,13.98,175909.0,12.779,12.779,12.7517,12.7517,175909.0
2024-11-14 15:25:00,13.99,14.0,13.98,14.0,50566.0,12.7608,12.7699,12.7517,12.7699,50566.0
2024-11-14 15:30:00,13.99,14.01,13.99,13.99,216043.0,12.7608,12.779,12.7608,12.7608,216043.0
2024-11-14 15:35:00,13.99,14.01,13.99,14.0,115879.0,12.7608,12.779,12.7608,12.7699,115879.0
2024-11-14 15:40:00,14.01,14.01,14.0,14.01,182877.0,12.779,12.779,12.7699,12.779,182877.0
2024-11-14 15:45:00,14.01,14.01,13.99,14.0,278090.0,12.779,12.779,12.7608,12.7699,278090.0
2024-11-14 15:50:00,14.0,14.01,13.99,14.0,424974.0,12.7699,12.779,12.7608,12.7699,424974.0
2024-11-14 15:55:00,14.0,14.01,13.98,13.99,952806.0,12.7699,12.779,12.7517,12.7608,952806.0
2024-11-15 09:30:00,14.07,14.17,14.05,14.16,425835.0,12.8337,12.925,12.8155,12.9158,425835.0
2024-11-15 09:35:00,14.15,14.16,14.09,14.13,141994.0,12.9067,12.9158,12.852,12.8885,141994.0
2024-11-15 09:40:00,14.14,14.21,14.13,14.19,353933.0,12.8976,12.9614,12.8885,12.9432,353933.0
2024-11-15 09:45:00,14.19,14.19,14.17,14.19,190589.0,12.9432,12.9432,12.925,12.9432,190589.0
2024-11-15 09:50:00,14.18,14.2,14.16,14.2,242680.0,12.9341,12.9523,12.9158,12.9523,242680.0
2024-11-15 09:55:00,14.19,14.22,14.18,14.2,314048.0,12.9432,12.9706,12.9341,12.9523,314048.0
2024-11-15 10:00:00,14.19,14.2,14.15,14.16,168662.0,12.9432,12.9523,12.9067,12.9158,168662.0
2024-11-15 10:05:00,14.16,14.18,14.14,14.16,334028.0,12.9158,12.9341,12.8976,12.9158,334028.0
2024-11-15 10:10:00,14.16,14.17,14.14,14.17,106761.0,12.9158,12.925,12.8976,12.925,106761.0
2024-11-15 10:15:00,14.16,14.17,14.14,14.17,140395.0,12.9158,12.925,12.8976,12.925,140395.0
2024-11-15 10:20:00,14.17,14.17,14.14,14.15,93456.0,12.925,12.925,12.8976,12.9067,93456.0
2024-11-15 10:25:00,14.15,14.18,14.15,14.18,255777.0,12.9067,12.9341,12.9067,12.9341,255777.0
2024-11-15 10:30:00,14.18,14.21,14.16,14.18,250137.0,12.9341,12.9614,12.9158,12.9341,250137.0
2024-11-15 10:35:00,14.18,14.19,14.17,14.19,79327.0,12.9341,12.9432,12.925,12.9432,79327.0
2024-11-15 10:40:00,14.19,14.19,14.16,14.19,243826.0,12.9432,12.9432,12.9158,12.9432,243826.0
2024-11-15 10:45:00,14.19,14.21,14.18,14.2,163029.0,12.9432,12.9614,12.9341,12.9523,163029.0
2024-11-15 10:50:00,14.21,14.22,14.2,14.21,231762.0,12.9614,12.9706,12.9523,12.9614,231762.0
2024-11-15 10:55:00,14.21,14.23,14.19,14.21,277174.0,12.9614,12.9797,12.9432,12.9614,277174.0
2024-11-15 11:00:00,14.21,14.22,14.19,14.2,208172.0,12.9614,12.9706,12.9432,12.9523,208172.0
2024-11-15 11:05:00,14.21,14.23,14.19,14.23,269374.0,12.9614,12.9797,12.9432,12.9797,269374.0
2024-11-15 11:10:00,14.23,14.26,14.22,14.25,155944.0,12.9797,13.0071,12.9706,12.9979,155944.0
2024-11-15 11:15:00,14.25,14.25,14.22,14.24,272026.0,12.9979,12.9979,12.9706,12.9888,272026.0
2024-11-15 11:20:00,14.24,14.24,14.2,14.2,169963.0,12.9888,12.9888,12.9523,12.9523,169963.0
2024-11-15 11:25:00,14.2,14.22,14.2,14.21,56388.0,12.9523,12.9706,12.9523,12.9614,56388.0
2024-11-15 11:30:00,14.22,14.23,14.21,14.23,101095.0,12.9706,12.9797,12.9614,12.9797,101095.0
2024-11-15 11:35:00,14.22,14.23,14.19,14.21,189942.0,12.9706,12.9797,12.9432,12.9614,189942.0
2024-11-15 11:40:00,14.21,14.21,14.2,14.21,74890.0,12.9614,12.9614,12.9523,12.9614,74890.0
2024-11-15 11:45:00,14.21,14.22,14.2,14.21,55769.0,12.9614,12.9706,12.9523,12.9614,55769.0
2024-11-15 11:50:00,14.21,14.22,14.21,14.22,75137.0,12.9614,12.9706,12.9614,12.9706,75137.0
2024-11-15 11:55:00,14.22,14.22,14.2,14.21,129712.0,12.9706,12.9706,12.9523,12.9614,129712.0
2024-11-15 12:00:00,14.21,14.21,14.2,14.21,40061.0,12.9614,12.9614,12.9523,12.9614,40061.0
2024-11-15 12:05:00,14.21,14.23,14.2,14.23,101466.0,12.9614,12.9797,12.9523,12.9797,101466.0
2024-11-15 12:10:00,14.23,14.23,14.21,14.23,124142.0,12.9797,12.9797,12.9614,12.9797,124142.0
2024-11-15 12:15:00,14.23,14.23,14.22,14.22,58406.0,12.9797,12.9797,12.9706,12.9706,58406.0
2024-11-15 12:20:00,14.22,14.24,14.22,14.23,139531.0,12.9706,12.9888,12.9706,12.9797,139531.0
2024-11-15 12:25:00,14.24,14.24,14.21,14.21,114828.0,12.9888,12.9888,12.9614,12.9614,114828.0
2024-11-15 12:30:00,14.21,14.22,14.2,14.21,65799.0,12.9614,12.9706,12.9523,12.9614,65799.0
2024-11-15 12:35:00,14.21,14.21,14.2,14.21,101579.0,12.9614,12.9614,12.9523,12.9614,101579.0
2024-11-15 12:40:00,14.21,14.21,14.19,14.2,113700.0,12.9614,12.9614,12.9432,12.9523,113700.0
2024-11-15 12:45:00,14.2,14.21,14.19,14.21,79024.0,12.9523,12.9614,12.9432,12.9614,79024.0
2024-11-15 12:50:00,14.2,14.21,14.2,14.21,39342.0,12.9523,12.9614,12.9523,12.9614,39342.0
2024-11-15 12:55:00,14.21,14.24,14.2,14.23,179661.0,12.9614,12.9888,12.9523,12.9797,179661.0
2024-11-15 13:00:00,14.23,14.23,14.2,14.21,144437.0,12.9797,12.9797,12.9523,12.9614,144437.0
2024-11-15 13:05:00,14.21,14.21,14.19,14.2,108825.0,12.9614,12.9614,12.9432,12.9523,108825.0
2024-11-15 13:10:00,14.2,14.2,14.18,14.18,160267.0,12.9523,12.9523,12.9341,12.9341,160267.0
2024-11-15 13:15:00,14.19,14.19,14.18,14.19,30271.0,12.9432,12.9432,12.9341,12.9432,30271.0
2024-11-15 13:20:00,14.19,14.19,14.15,14.16,187423.0,12.9432,12.9432,12.9067,12.9158,187423.0
2024-11-15 13:25:00,14.16,14.18,14.15,14.16,204526.0,12.9158,12.9341,12.9067,12.9158,204526.0
2024-11-15 13:30:00,14.16,14.16,14.13,14.13,121334.0,12.9158,12.9158,12.8885,12.8885,121334.0
2024-11-15 13:35:00,14.14,14.14,14.11,14.12,227680.0,12.8976,12.8976,12.8702,12.8794,227680.0
2024-11-15 13:40:00,14.11,14.12,14.1,14.11,92091.0,12.8702,12.8794,12.8611,12.8702,92091.0
2024-11-15 13:45:00,14.11,14.11,14.07,14.09,173042.0,12.8702,12.8702,12.8337,12.852,173042.0
2024-11-15 13:50:00,14.09,14.09,14.07,14.08,118866.0,12.852,12.852,12.8337,12.8429,118866.0
2024-11-15 13:55:00,14.08,14.09,14.05,14.07,240570.0,12.8429,12.852,12.8155,12.8337,240570.0
2024-11-15 14:00:00,14.07,14.07,14.05,14.07,502538.0,12.8337,12.8337,12.8155,12.8337,502538.0
2024-11-15 14:05:00,14.07,14.07,14.04,14.06,224087.0,12.8337,12.8337,12.8064,12.8246,224087.0
2024-11-15 14:10:00,14.06,14.06,14.05,14.05,45148.0,12.8246,12.8246,12.8155,12.8155,45148.0
2024-11-15 14:15:00,14.06,14.06,14.04,14.06,113296.0,12.8246,12.8246,12.8064,12.8246,113296.0
2024-11-15 14:20:00,14.06,14.07,14.05,14.07,81073.0,12.8246,12.8337,12.8155,12.8337,81073.0
2024-11-15 14:25:00,14.07,14.07,14.05,14.07,79085.0,12.8337,12.8337,12.8155,12.8337,79085.0
2024-11-15 14:30:00,14.07,14.08,14.06,14.07,107183.0,12.8337,12.8429,12.8246,12.8337,107183.0
2024-11-15 14:35:00,14.07,14.07,14.05,14.05,81021.0,12.8337,12.8337,12.8155,12.8155,81021.0
2024-11-15 14:40:00,14.06,14.06,14.05,14.06,46945.0,12.8246,12.8246,12.8155,12.8246,46945.0
2024-11-15 14:45:00,14.06,14.08,14.05,14.08,168893.0,12.8246,12.8429,12.8155,12.8429,168893.0
2024-11-15 14:50:00,14.08,14.08,14.05,14.06,103471.0,12.8429,12.8429,12.8155,12.8246,103471.0
2024-11-15 14:55:00,14.06,14.07,14.05,14.07,142201.0,12.8246,12.8337,12.8155,12.8337,142201.0
2024-11-15 15:00:00,14.07,14.07,14.03,14.04,238465.0,12.8337,12.8337,12.7973,12.8064,238465.0
2024-11-15 15:05:00,14.04,14.07,14.03,14.07,177531.0,12.8064,12.8337,12.7973,12.8337,177531.0
2024-11-15 15:10:00,14.07,14.07,14.05,14.07,111409.0,12.8337,12.8337,12.8155,12.8337,111409.0
2024-11-15 15:15:00,14.07,14.07,14.06,14.07,43739.0,12.8337,12.8337,12.8246,12.8337,43739.0
2024-11-15 15:20:00,14.07,14.07,14.06,14.07,63610.0,12.8337,12.8337,12.8246,12.8337,63610.0
2024-11-15 15:25:00,14.07,14.08,14.06,14.07,190015.0,12.8337,12.8429,12.8246,12.8337,190015.0
2024-11-15 15:30:00,14.06,14.07,14.06,14.07,88209.0,12.8246,12.8337,12.8246,12.8337,88209.0
2024-11-15 15:35:00,14.07,14.07,14.05,14.07,117106.0,12.8337,12.8337,12.8155,12.8337,117106.0
2024-11-15 15:40:00,14.07,14.08,14.06,14.07,168812.0,12.8337,12.8429,12.8246,12.8337,168812.0
2024-11-15 15:45:00,14.07,14.07,14.05,14.07,332461.0,12.8337,12.8337,12.8155,12.8337,332461.0
2024-11-15 15:50:00,14.07,14.11,14.06,14.11,555631.0,12.8337,12.8702,12.8246,12.8702,555631.0
2024-11-15 15:55:00,14.11,14.12,14.1,14.12,691454.0,12.8702,12.8794,12.8611,12.8794,691454.0
2024-11-18 09:30:00,14.27,14.38,14.23,14.36,712826.0,13.0162,13.1165,12.9797,13.0983,712826.0
2024-11-18 09:35:00,14.37,14.39,14.36,14.37,211399.0,13.1074,13.1256,13.0983,13.1074,211399.0
2024-11-18 09:40:00,14.37,14.38,14.32,14.32,243970.0,13.1074,13.1165,13.0618,13.0618,243970.0
2024-11-18 09:45:00,14.33,14.36,14.32,14.35,142238.0,13.0709,13.0983,13.0618,13.0891,142238.0
2024-11-18 09:50:00,14.35,14.35,14.31,14.34,137854.0,13.0891,13.0891,13.0527,13.08,137854.0
2024-11-18 09:55:00,14.33,14.34,14.3,14.33,84377.0,13.0709,13.08,13.0435,13.0709,84377.0
2024-11-18 10:00:00,14.34,14.34,14.31,14.32,131382.0,13.08,13.08,13.0527,13.0618,131382.0
2024-11-18 10:05:00,14.32,14.32,14.29,14.3,103615.0,13.0618,13.0618,13.0344,13.0435,103615.0
2024-11-18 10:10:00,14.3,14.32,14.29,14.31,117701.0,13.0435,13.0618,13.0344,13.0527,117701.0
2024-11-18 10:15:00,14.31,14.31,14.3,14.31,89818.0,13.0527,13.0527,13.0435,13.0527,89818.0
2024-11-18 10:20:00,14.3,14.31,14.28,14.31,170063.0,13.0435,13.0527,13.0253,13.0527,170063.0
2024-11-18 10:25:00,14.3,14.31,14.28,14.29,134413.0,13.0435,13.0527,13.0253,13.0344,134413.0
2024-11-18 10:30:00,14.28,14.29,14.27,14.27,126493.0,13.0253,13.0344,13.0162,13.0162,126493.0
2024-11-18 10:35:00,14.27,14.29,14.27,14.29,111257.0,13.0162,13.0344,13.0162,13.0344,111257.0
2024-11-18 10:40:00,14.28,14.3,14.26,14.29,326735.0,13.0253,13.0435,13.0071,13.0344,326735.0
2024-11-18 10:45:00,14.29,14.3,14.27,14.28,297581.0,13.0344,13.0435,13.0162,13.0253,297581.0
2024-11-18 10:50:00,14.28,14.29,14.27,14.29,249632.0,13.0253,13.0344,13.0162,13.0344,249632.0
2024-11-18 10:55:00,14.28,14.3,14.27,14.3,106302.0,13.0253,13.0435,13.0162,13.0435,106302.0
2024-11-18 11:00:00,14.3,14.32,14.29,14.32,136363.0,13.0435,13.0618,13.0344,13.0618,136363.0
2024-11-18 11:05:00,14.32,14.33,14.28,14.29,193027.0,13.0618,13.0709,13.0253,13.0344,193027.0
2024-11-18 11:10:00,14.29,14.29,14.28,14.29,91816.0,13.0344,13.0344,13.0253,13.0344,91816.0
2024-11-18 11:15:00,14.29,14.29,14.27,14.27,118880.0,13.0344,13.0344,13.0162,13.0162,118880.0
2024-11-18 11:20:00,14.28,14.29,14.26,14.28,146263.0,13.0253,13.0344,13.0071,13.0253,146263.0
2024-11-18 11:25:00,14.27,14.27,14.26,14.27,37649.0,13.0162,13.0162,13.0071,13.0162,37649.0
2024-11-18 11:30:00,14.27,14.27,14.25,14.27,133831.0,13.0162,13.0162,12.9979,13.0162,133831.0
2024-11-18 11:35:00,14.27,14.27,14.24,14.27,142590.0,13.0162,13.0162,12.9888,13.0162,142590.0
2024-11-18 11:40:00,14.27,14.28,14.26,14.28,91515.0,13.0162,13.0253,13.0071,13.0253,91515.0
2024-11-18 11:45:00,14.28,14.3,14.27,14.29,148574.0,13.0253,13.0435,13.0162,13.0344,148574.0
2024-11-18 11:50:00,14.29,14.31,14.28,14.31,98097.0,13.0344,13.0527,13.0253,13.0527,98097.0
2024-11-18 11:55:00,14.31,14.31,14.28,14.29,166327.0,13.0527,13.0527,13.0253,13.0344,166327.0
2024-11-18 12:00:00,14.28,14.29,14.28,14.29,140337.0,13.0253,13.0344,13.0253,13.0344,140337.0
2024-11-18 12:05:00,14.28,14.29,14.27,14.29,165516.0,13.0253,13.0344,13.0162,13.0344,165516.0
2024-11-18 12:10:00,14.29,14.29,14.28,14.29,122411.0,13.0344,13.0344,13.0253,13.0344,122411.0
2024-11-18 12:15:00,14.29,14.3,14.28,14.29,119535.0,13.0344,13.0435,13.0253,13.0344,119535.0
2024-11-18 12:20:00,14.29,14.29,14.28,14.29,77000.0,13.0344,13.0344,13.0253,13.0344,77000.0
2024-11-18 12:25:00,14.29,14.29,14.28,14.29,31726.0,13.0344,13.0344,13.0253,13.0344,31726.0
2024-11-18 12:30:00,14.28,14.29,14.28,14.29,25417.0,13.0253,13.0344,13.0253,13.0344,25417.0
2024-11-18 12:35:00,14.29,14.29,14.28,14.29,40540.0,13.0344,13.0344,13.0253,13.0344,40540.0
2024-11-18 12:40:00,14.29,14.29,14.29,14.29,0.0,13.0344,13.0344,13.0344,13.0344,0.0
2024-11-18 12:45:00,14.29,14.29,14.29,14.29,0.0,13.0344,13.0344,13.0344,13.0344,0.0
2024-11-18 12:50:00,14.29,14.29,14.29,14.29,0.0,13.0344,13.0344,13.0344,13.0344,0.0
2024-11-18 12:55:00,14.29,14.29,14.29,14.29,0.0,13.0344,13.0344,13.0344,13.0344,0.0
2024-11-18 13:00:00,14.29,14.29,14.29,14.29,0.0,13.0344,13.0344,13.0344,13.0344,0.0
2024-11-18 13:05:00,14.29,14.29,14.29,14.29,0.0,13.0344,13.0344,13.0344,13.0344,0.0
2024-11-18 13:10:00,14.29,14.42,14.28,14.42,692626.0,13.0344,13.153,13.0253,13.153,692626.0
2024-11-18 13:15:00,14.42,14.43,14.38,14.42,239323.0,13.153,13.1621,13.1165,13.153,239323.0
2024-11-18 13:20:00,14.42,14.46,14.41,14.44,193099.0,13.153,13.1895,13.1439,13.1712,193099.0
2024-11-18 13:25:00,14.44,14.46,14.43,14.46,134017.0,13.1712,13.1895,13.1621,13.1895,134017.0
2024-11-18 13:30:00,14.46,14.46,14.43,14.44,114255.0,13.1895,13.1895,13.1621,13.1712,114255.0
2024-11-18 13:35:00,14.44,14.44,14.42,14.44,99241.0,13.1712,13.1712,13.153,13.1712,99241.0
2024-11-18 13:40:00,14.44,14.44,14.4,14.41,211662.0,13.1712,13.1712,13.1348,13.1439,211662.0
2024-11-18 13:45:00,14.41,14.43,14.4,14.43,159351.0,13.1439,13.1621,13.1348,13.1621,159351.0
2024-11-18 13:50:00,14.43,14.43,14.41,14.42,132799.0,13.1621,13.1621,13.1439,13.153,132799.0
2024-11-18 13:55:00,14.41,14.45,14.41,14.45,155978.0,13.1439,13.1804,13.1439,13.1804,155978.0
2024-11-18 14:00:00,14.44,14.45,14.42,14.43,197925.0,13.1712,13.1804,13.153,13.1621,197925.0
2024-11-18 14:05:00,14.43,14.44,14.42,14.44,100880.0,13.1621,13.1712,13.153,13.1712,100880.0
2024-11-18 14:10:00,14.44,14.45,14.43,14.44,214956.0,13.1712,13.1804,13.1621,13.1712,214956.0
2024-11-18 14:15:00,14.44,14.45,14.43,14.44,197490.0,13.1712,13.1804,13.1621,13.1712,197490.0
2024-11-18 14:20:00,14.44,14.45,14.43,14.45,154274.0,13.1712,13.1804,13.1621,13.1804,154274.0
2024-11-18 14:25:00,14.44,14.47,14.44,14.46,424775.0,13.1712,13.1986,13.1712,13.1895,424775.0
2024-11-18 14:30:00,14.46,14.47,14.45,14.47,77519.0,13.1895,13.1986,13.1804,13.1986,77519.0
2024-11-18 14:35:00,14.47,14.48,14.46,14.48,142732.0,13.1986,13.2077,13.1895,13.2077,142732.0
2024-11-18 14:40:00,14.48,14.48,14.47,14.48,80635.0,13.2077,13.2077,13.1986,13.2077,80635.0
2024-11-18 14:45:00,14.47,14.49,14.47,14.48,123370.0,13.1986,13.2168,13.1986,13.2077,123370.0
2024-11-18 14:50:00,14.48,14.49,14.46,14.46,191144.0,13.2077,13.2168,13.1895,13.1895,191144.0
2024-11-18 14:55:00,14.47,14.47,14.44,14.46,85197.0,13.1986,13.1986,13.1712,13.1895,85197.0
2024-11-18 15:00:00,14.46,14.49,14.45,14.48,192589.0,13.1895,13.2168,13.1804,13.2077,192589.0
2024-11-18 15:05:00,14.48,14.48,14.46,14.46,134760.0,13.2077,13.2077,13.1895,13.1895,134760.0
2024-11-18 15:10:00,14.46,14.48,14.45,14.47,178947.0,13.1895,13.2077,13.1804,13.1986,178947.0
2024-11-18 15:15:00,14.46,14.47,14.42,14.43,380156.0,13.1895,13.1986,13.153,13.1621,380156.0
2024-11-18 15:20:00,14.43,14.43,14.41,14.43,384478.0,13.1621,13.1621,13.1439,13.1621,384478.0
2024-11-18 15:25:00,14.43,14.43,14.4,14.4,184324.0,13.1621,13.1621,13.1348,13.1348,184324.0
2024-11-18 15:30:00,14.4,14.41,14.38,14.39,153567.0,13.1348,13.1439,13.1165,13.1256,153567.0
2024-11-18 15:35:00,14.39,14.4,14.37,14.39,293585.0,13.1256,13.1348,13.1074,13.1256,293585.0
2024-11-18 15:40:00,14.39,14.42,14.38,14.4,440596.0,13.1256,13.153,13.1165,13.1348,440596.0
2024-11-18 15:45:00,14.4,14.42,14.4,14.42,241263.0,13.1348,13.153,13.1348,13.153,241263.0
2024-11-18 15:50:00,14.42,14.44,14.41,14.44,499116.0,13.153,13.1712,13.1439,13.1712,499116.0
2024-11-18 15:55:00,14.43,14.46,14.42,14.45,974237.0,13.1621,13.1895,13.153,13.1804,974237.0
2024-11-19 09:30:00,14.36,14.36,14.3,14.34,222736.0,13.0983,13.0983,13.0435,13.08,222736.0
2024-11-19 09:35:00,14.34,14.39,14.33,14.38,152691.0,13.08,13.1256,13.0709,13.1165,152691.0
2024-11-19 09:40:00,14.38,14.42,14.35,14.42,106336.0,13.1165,13.153,13.0891,13.153,106336.0
2024-11-19 09:45:00,14.42,14.44,14.38,14.39,130155.0,13.153,13.1712,13.1165,13.1256,130155.0
2024-11-19 09:50:00,14.38,14.45,14.38,14.39,1104295.0,13.1165,13.1804,13.1165,13.1256,1104295.0
2024-11-19 09:55:00,14.39,14.4,14.37,14.38,164345.0,13.1256,13.1348,13.1074,13.1165,164345.0
2024-11-19 10:00:00,14.38,14.42,14.37,14.41,388708.0,13.1165,13.153,13.1074,13.1439,388708.0
2024-11-19 10:05:00,14.4,14.45,14.4,14.44,714282.0,13.1348,13.1804,13.1348,13.1712,714282.0
2024-11-19 10:10:00,14.44,14.44,14.4,14.41,203987.0,13.1712,13.1712,13.1348,13.1439,203987.0
2024-11-19 10:15:00,14.4,14.41,14.37,14.39,278006.0,13.1348,13.1439,13.1074,13.1256,278006.0
2024-11-19 10:20:00,14.39,14.39,14.37,14.38,142903.0,13.1256,13.1256,13.1074,13.1165,142903.0
2024-11-19 10:25:00,14.38,14.38,14.34,14.36,236881.0,13.1165,13.1165,13.08,13.0983,236881.0
2024-11-19 10:30:00,14.35,14.36,14.28,14.32,352465.0,13.0891,13.0983,13.0253,13.0618,352465.0
2024-11-19 10:35:00,14.31,14.34,14.31,14.33,185471.0,13.0527,13.08,13.0527,13.0709,185471.0
2024-11-19 10:40:00,14.34,14.36,14.33,14.36,449841.0,13.08,13.0983,13.0709,13.0983,449841.0
2024-11-19 10:45:00,14.35,14.36,14.3,14.31,289756.0,13.0891,13.0983,13.0435,13.0527,289756.0
2024-11-19 10:50:00,14.3,14.32,14.3,14.31,171726.0,13.0435,13.0618,13.0435,13.0527,171726.0
2024-11-19 10:55:00,14.31,14.32,14.3,14.32,249485.0,13.0527,13.0618,13.0435,13.0618,249485.0
2024-11-19 11:00:00,14.32,14.32,14.28,14.28,159633.0,13.0618,13.0618,13.0253,13.0253,159633.0
2024-11-19 11:05:00,14.28,14.3,14.27,14.29,300256.0,13.0253,13.0435,13.0162,13.0344,300256.0
2024-11-19 11:10:00,14.29,14.32,14.28,14.32,233705.0,13.0344,13.0618,13.0253,13.0618,233705.0
2024-11-19 11:15:00,14.32,14.32,14.28,14.29,225635.0,13.0618,13.0618,13.0253,13.0344,225635.0
2024-11-19 11:20:00,14.29,14.3,14.28,14.29,202020.0,13.0344,13.0435,13.0253,13.0344,202020.0
2024-11-19 11:25:00,14.28,14.31,14.27,14.29,328408.0,13.0253,13.0527,13.0162,13.0344,328408.0
2024-11-19 11:30:00,14.28,14.31,14.28,14.31,274530.0,13.0253,13.0527,13.0253,13.0527,274530.0
2024-11-19 11:35:00,14.31,14.31,14.3,14.31,117796.0,13.0527,13.0527,13.0435,13.0527,117796.0
2024-11-19 11:40:00,14.31,14.32,14.3,14.32,62296.0,13.0527,13.0618,13.0435,13.0618,62296.0
2024-11-19 11:45:00,14.31,14.33,14.3,14.31,165520.0,13.0527,13.0709,13.0435,13.0527,165520.0
2024-11-19 11:50:00,14.31,14.32,14.3,14.31,134782.0,13.0527,13.0618,13.0435,13.0527,134782.0
2024-11-19 11:55:00,14.32,14.37,14.31,14.36,170509.0,13.0618,13.1074,13.0527,13.0983,170509.0
2024-11-19 12:00:00,14.37,14.37,14.35,14.36,247335.0,13.1074,13.1074,13.0891,13.0983,247335.0
2024-11-19 12:05:00,14.36,14.36,14.33,14.34,296672.0,13.0983,13.0983,13.0709,13.08,296672.0
2024-11-19 12:10:00,14.34,14.35,14.33,14.35,58264.0,13.08,13.0891,13.0709,13.0891,58264.0
2024-11-19 12:15:00,14.35,14.35,14.32,14.33,111266.0,13.0891,13.0891,13.0618,13.0709,111266.0
2024-11-19 12:20:00,14.33,14.33,14.29,14.29,381764.0,13.0709,13.0709,13.0344,13.0344,381764.0
2024-11-19 12:25:00,14.29,14.32,14.29,14.32,78485.0,13.0344,13.0618,13.0344,13.0618,78485.0
2024-11-19 12:30:00,14.32,14.33,14.31,14.33,52868.0,13.0618,13.0709,13.0527,13.0709,52868.0
2024-11-19 12:35:00,14.33,14.33,14.32,14.33,56954.0,13.0709,13.0709,13.0618,13.0709,56954.0
2024-11-19 12:40:00,14.33,14.33,14.29,14.29,124039.0,13.0709,13.0709,13.0344,13.0344,124039.0
2024-11-19 12:45:00,14.29,14.3,14.29,14.29,51738.0,13.0344,13.0435,13.0344,13.0344,51738.0
2024-11-19 12:50:00,14.29,14.3,14.28,14.29,120156.0,13.0344,13.0435,13.0253,13.0344,120156.0
2024-11-19 12:55:00,14.29,14.29,14.26,14.27,82356.0,13.0344,13.0344,13.0071,13.0162,82356.0
2024-11-19 13:00:00,14.27,14.27,14.23,14.24,101469.0,13.0162,13.0162,12.9797,12.9888,101469.0
2024-11-19 13:05:00,14.24,14.26,14.23,14.26,123396.0,12.9888,13.0071,12.9797,13.0071,123396.0
2024-11-19 13:10:00,14.26,14.26,14.24,14.24,85678.0,13.0071,13.0071,12.9888,12.9888,85678.0
2024-11-19 13:15:00,14.25,14.26,14.24,14.25,139476.0,12.9979,13.0071,12.9888,12.9979,139476.0
2024-11-19 13:20:00,14.25,14.25,14.23,14.24,124484.0,12.9979,12.9979,12.9797,12.9888,124484.0
2024-11-19 13:25:00,14.24,14.25,14.23,14.25,49090.0,12.9888,12.9979,12.9797,12.9979,49090.0
2024-11-19 13:30:00,14.25,14.26,14.24,14.26,135944.0,12.9979,13.0071,12.9888,13.0071,135944.0
2024-11-19 13:35:00,14.26,14.26,14.2,14.21,618537.0,13.0071,13.0071,12.9523,12.9614,618537.0
2024-11-19 13:40:00,14.21,14.22,14.19,14.21,178392.0,12.9614,12.9706,12.9432,12.9614,178392.0
2024-11-19 13:45:00,14.21,14.24,14.21,14.23,154999.0,12.9614,12.9888,12.9614,12.9797,154999.0
2024-11-19 13:50:00,14.24,14.24,14.21,14.21,104998.0,12.9888,12.9888,12.9614,12.9614,104998.0
2024-11-19 13:55:00,14.21,14.23,14.21,14.23,143449.0,12.9614,12.9797,12.9614,12.9797,143449.0
2024-11-19 14:00:00,14.23,14.24,14.22,14.24,80031.0,12.9797,12.9888,12.9706,12.9888,80031.0
2024-11-19 14:05:00,14.24,14.26,14.23,14.26,156844.0,12.9888,13.0071,12.9797,13.0071,156844.0
2024-11-19 14:10:00,14.26,14.26,14.22,14.23,164303.0,13.0071,13.0071,12.9706,12.9797,164303.0
2024-11-19 14:15:00,14.23,14.24,14.22,14.24,65262.0,12.9797,12.9888,12.9706,12.9888,65262.0
2024-11-19 14:20:00,14.24,14.26,14.24,14.26,171084.0,12.9888,13.0071,12.9888,13.0071,171084.0
2024-11-19 14:25:00,14.26,14.26,14.23,14.24,224008.0,13.0071,13.0071,12.9797,12.9888,224008.0
2024-11-19 14:30:00,14.24,14.25,14.23,14.24,151611.0,12.9888,12.9979,12.9797,12.9888,151611.0
2024-11-19 14:35:00,14.23,14.24,14.22,14.24,129327.0,12.9797,12.9888,12.9706,12.9888,129327.0
2024-11-19 14:40:00,14.24,14.24,14.22,14.22,77838.0,12.9888,12.9888,12.9706,12.9706,77838.0
2024-11-19 14:45:00,14.23,14.23,14.22,14.23,153550.0,12.9797,12.9797,12.9706,12.9797,153550.0
2024-11-19 14:50:00,14.23,14.23,14.22,14.23,100169.0,12.9797,12.9797,12.9706,12.9797,100169.0
2024-11-19 14:55:00,14.23,14.24,14.22,14.24,43557.0,12.9797,12.9888,12.9706,12.9888,43557.0
2024-11-19 15:00:00,14.24,14.25,14.22,14.23,163218.0,12.9888,12.9979,12.9706,12.9797,163218.0
2024-11-19 15:05:00,14.23,14.24,14.22,14.24,154407.0,12.9797,12.9888,12.9706,12.9888,154407.0
2024-11-19 15:10:00,14.24,14.24,14.22,14.23,70530.0,12.9888,12.9888,12.9706,12.9797,70530.0
2024-11-19 15:15:00,14.23,14.23,14.21,14.23,155736.0,12.9797,12.9797,12.9614,12.9797,155736.0
2024-11-19 15:20:00,14.23,14.23,14.2,14.21,236151.0,12.9797,12.9797,12.9523,12.9614,236151.0
2024-11-19 15:25:00,14.22,14.22,14.21,14.21,31008.0,12.9706,12.9706,12.9614,12.9614,31008.0
2024-11-19 15:30:00,14.21,14.22,14.19,14.21,181279.0,12.9614,12.9706,12.9432,12.9614,181279.0
2024-11-19 15:35:00,14.21,14.22,14.19,14.2,221173.0,12.9614,12.9706,12.9432,12.9523,221173.0
2024-11-19 15:40:00,14.2,14.21,14.18,14.2,291852.0,12.9523,12.9614,12.9341,12.9523,291852.0
2024-11-19 15:45:00,14.19,14.21,14.19,14.21,144519.0,12.9432,12.9614,12.9432,12.9614,144519.0
2024-11-19 15:50:00,14.21,14.24,14.2,14.24,417751.0,12.9614,12.9888,12.9523,12.9888,417751.0
2024-11-19 15:55:00,14.24,14.24,14.21,14.21,594085.0,12.9888,12.9888,12.9614,12.9614,594085.0
2024-11-20 09:30:00,14.25,14.33,14.19,14.29,145425.0,12.9979,13.0709,12.9432,13.0344,145425.0
2024-11-20 09:35:00,14.29,14.36,14.27,14.36,96184.0,13.0344,13.0983,13.0162,13.0983,96184.0
2024-11-20 09:40:00,14.36,14.4,14.34,14.38,130138.0,13.0983,13.1348,13.08,13.1165,130138.0
2024-11-20 09:45:00,14.38,14.44,14.35,14.44,272830.0,13.1165,13.1712,13.0891,13.1712,272830.0
2024-11-20 09:50:00,14.43,14.45,14.36,14.37,178550.0,13.1621,13.1804,13.0983,13.1074,178550.0
2024-11-20 09:55:00,14.37,14.37,14.3,14.3,123884.0,13.1074,13.1074,13.0435,13.0435,123884.0
2024-11-20 10:00:00,14.31,14.32,14.26,14.31,189170.0,13.0527,13.0618,13.0071,13.0527,189170.0
2024-11-20 10:05:00,14.31,14.32,14.26,14.27,156535.0,13.0527,13.0618,13.0071,13.0162,156535.0
2024-11-20 10:10:00,14.27,14.29,14.22,14.23,169632.0,13.0162,13.0344,12.9706,12.9797,169632.0
2024-11-20 10:15:00,14.23,14.26,14.22,14.25,122141.0,12.9797,13.0071,12.9706,12.9979,122141.0
2024-11-20 10:20:00,14.24,14.24,14.21,14.21,130284.0,12.9888,12.9888,12.9614,12.9614,130284.0
2024-11-20 10:25:00,14.21,14.24,14.21,14.24,74392.0,12.9614,12.9888,12.9614,12.9888,74392.0
2024-11-20 10:30:00,14.25,14.25,14.21,14.22,217798.0,12.9979,12.9979,12.9614,12.9706,217798.0
2024-11-20 10:35:00,14.23,14.23,14.21,14.23,43679.0,12.9797,12.9797,12.9614,12.9797,43679.0
2024-11-20 10:40:00,14.23,14.23,14.2,14.21,145454.0,12.9797,12.9797,12.9523,12.9614,145454.0
2024-11-20 10:45:00,14.22,14.25,14.21,14.25,67304.0,12.9706,12.9979,12.9614,12.9979,67304.0
2024-11-20 10:50:00,14.25,14.25,14.2,14.23,134196.0,12.9979,12.9979,12.9523,12.9797,134196.0
2024-11-20 10:55:00,14.23,14.24,14.2,14.2,82592.0,12.9797,12.9888,12.9523,12.9523,82592.0
2024-11-20 11:00:00,14.21,14.22,14.19,14.21,228374.0,12.9614,12.9706,12.9432,12.9614,228374.0
2024-11-20 11:05:00,14.21,14.21,14.18,14.19,67114.0,12.9614,12.9614,12.9341,12.9432,67114.0
2024-11-20 11:10:00,14.19,14.2,14.17,14.2,46715.0,12.9432,12.9523,12.925,12.9523,46715.0
2024-11-20 11:15:00,14.2,14.24,14.19,14.23,102641.0,12.9523,12.9888,12.9432,12.9797,102641.0
2024-11-20 11:20:00,14.23,14.24,14.21,14.23,188296.0,12.9797,12.9888,12.9614,12.9797,188296.0
2024-11-20 11:25:00,14.23,14.24,14.22,14.23,60909.0,12.9797,12.9888,12.9706,12.9797,60909.0
2024-11-20 11:30:00,14.23,14.23,14.2,14.21,242549.0,12.9797,12.9797,12.9523,12.9614,242549.0
2024-11-20 11:35:00,14.21,14.25,14.21,14.24,121203.0,12.9614,12.9979,12.9614,12.9888,121203.0
2024-11-20 11:40:00,14.24,14.26,14.23,14.25,205969.0,12.9888,13.0071,12.9797,12.9979,205969.0
2024-11-20 11:45:00,14.25,14.26,14.22,14.23,135002.0,12.9979,13.0071,12.9706,12.9797,135002.0
2024-11-20 11:50:00,14.23,14.24,14.22,14.24,91098.0,12.9797,12.9888,12.9706,12.9888,91098.0
2024-11-20 11:55:00,14.24,14.24,14.23,14.24,32963.0,12.9888,12.9888,12.9797,12.9888,32963.0
2024-11-20 12:00:00,14.23,14.24,14.22,14.24,104025.0,12.9797,12.9888,12.9706,12.9888,104025.0
2024-11-20 12:05:00,14.24,14.25,14.23,14.25,91471.0,12.9888,12.9979,12.9797,12.9979,91471.0
2024-11-20 12:10:00,14.24,14.24,14.22,14.23,51006.0,12.9888,12.9888,12.9706,12.9797,51006.0
2024-11-20 12:15:00,14.23,14.24,14.2,14.21,68573.0,12.9797,12.9888,12.9523,12.9614,68573.0
2024-11-20 12:20:00,14.2,14.2,14.19,14.2,31792.0,12.9523,12.9523,12.9432,12.9523,31792.0
2024-11-20 12:25:00,14.2,14.21,14.19,14.2,85924.0,12.9523,12.9614,12.9432,12.9523,85924.0
2024-11-20 12:30:00,14.2,14.2,14.18,14.2,86679.0,12.9523,12.9523,12.9341,12.9523,86679.0
2024-11-20 12:35:00,14.2,14.2,14.19,14.2,54332.0,12.9523,12.9523,12.9432,12.9523,54332.0
2024-11-20 12:40:00,14.2,14.23,14.19,14.23,75948.0,12.9523,12.9797,12.9432,12.9797,75948.0
2024-11-20 12:45:00,14.23,14.24,14.22,14.24,59344.0,12.9797,12.9888,12.9706,12.9888,59344.0
2024-11-20 12:50:00,14.24,14.25,14.23,14.23,118316.0,12.9888,12.9979,12.9797,12.9797,118316.0
2024-11-20 12:55:00,14.23,14.24,14.2,14.21,134256.0,12.9797,12.9888,12.9523,12.9614,134256.0
2024-11-20 13:00:00,14.21,14.22,14.2,14.21,158305.0,12.9614,12.9706,12.9523,12.9614,158305.0
2024-11-20 13:05:00,14.21,14.22,14.19,14.2,51953.0,12.9614,12.9706,12.9432,12.9523,51953.0
2024-11-20 13:10:00,14.2,14.21,14.18,14.19,50241.0,12.9523,12.9614,12.9341,12.9432,50241.0
2024-11-20 13:15:00,14.19,14.19,14.18,14.18,49054.0,12.9432,12.9432,12.9341,12.9341,49054.0
2024-11-20 13:20:00,14.18,14.19,14.18,14.19,43178.0,12.9341,12.9432,12.9341,12.9432,43178.0
2024-11-20 13:25:00,14.19,14.2,14.18,14.2,70870.0,12.9432,12.9523,12.9341,12.9523,70870.0
2024-11-20 13:30:00,14.2,14.2,14.18,14.2,49174.0,12.9523,12.9523,12.9341,12.9523,49174.0
2024-11-20 13:35:00,14.19,14.2,14.17,14.17,97173.0,12.9432,12.9523,12.925,12.925,97173.0
2024-11-20 13:40:00,14.18,14.18,14.17,14.18,22142.0,12.9341,12.9341,12.925,12.9341,22142.0
2024-11-20 13:45:00,14.17,14.18,14.17,14.18,28630.0,12.925,12.9341,12.925,12.9341,28630.0
2024-11-20 13:50:00,14.18,14.19,14.17,14.19,75573.0,12.9341,12.9432,12.925,12.9432,75573.0
2024-11-20 13:55:00,14.18,14.19,14.17,14.19,64217.0,12.9341,12.9432,12.925,12.9432,64217.0
2024-11-20 14:00:00,14.19,14.19,14.18,14.19,59083.0,12.9432,12.9432,12.9341,12.9432,59083.0
2024-11-20 14:05:00,14.19,14.19,14.18,14.19,14829.0,12.9432,12.9432,12.9341,12.9432,14829.0
2024-11-20 14:10:00,14.19,14.2,14.18,14.18,61758.0,12.9432,12.9523,12.9341,12.9341,61758.0
2024-11-20 14:15:00,14.19,14.2,14.18,14.2,26938.0,12.9432,12.9523,12.9341,12.9523,26938.0
2024-11-20 14:20:00,14.2,14.2,14.19,14.2,35930.0,12.9523,12.9523,12.9432,12.9523,35930.0
2024-11-20 14:25:00,14.19,14.2,14.18,14.19,88462.0,12.9432,12.9523,12.9341,12.9432,88462.0
2024-11-20 14:30:00,14.19,14.2,14.18,14.19,28515.0,12.9432,12.9523,12.9341,12.9432,28515.0
2024-11-20 14:35:00,14.19,14.19,14.18,14.19,54421.0,12.9432,12.9432,12.9341,12.9432,54421.0
2024-11-20 14:40:00,14.19,14.2,14.18,14.2,51890.0,12.9432,12.9523,12.9341,12.9523,51890.0
2024-11-20 14:45:00,14.2,14.21,14.19,14.21,55923.0,12.9523,12.9614,12.9432,12.9614,55923.0
2024-11-20 14:50:00,14.21,14.21,14.2,14.21,29673.0,12.9614,12.9614,12.9523,12.9614,29673.0
2024-11-20 14:55:00,14.21,14.21,14.18,14.2,126927.0,12.9614,12.9614,12.9341,12.9523,126927.0
2024-11-20 15:00:00,14.2,14.2,14.18,14.19,85846.0,12.9523,12.9523,12.9341,12.9432,85846.0
2024-11-20 15:05:00,14.19,14.19,14.18,14.19,18542.0,12.9432,12.9432,12.9341,12.9432,18542.0
2024-11-20 15:10:00,14.19,14.19,14.18,14.19,20508.0,12.9432,12.9432,12.9341,12.9432,20508.0
2024-11-20 15:15:00,14.18,14.19,14.18,14.19,21224.0,12.9341,12.9432,12.9341,12.9432,21224.0
2024-11-20 15:20:00,14.19,14.19,14.18,14.19,68980.0,12.9432,12.9432,12.9341,12.9432,68980.0
2024-11-20 15:25:00,14.19,14.2,14.18,14.2,80687.0,12.9432,12.9523,12.9341,12.9523,80687.0
2024-11-20 15:30:00,14.2,14.24,14.19,14.24,238279.0,12.9523,12.9888,12.9432,12.9888,238279.0
2024-11-20 15:35:00,14.23,14.24,14.23,14.24,43299.0,12.9797,12.9888,12.9797,12.9888,43299.0
2024-11-20 15:40:00,14.24,14.25,14.23,14.25,237504.0,12.9888,12.9979,12.9797,12.9979,237504.0
2024-11-20 15:45:00,14.25,14.26,14.24,14.26,120106.0,12.9979,13.0071,12.9888,13.0071,120106.0
2024-11-20 15:50:00,14.26,14.29,14.24,14.27,574844.0,13.0071,13.0344,12.9888,13.0162,574844.0
2024-11-20 15:55:00,14.28,14.29,14.26,14.29,544345.0,13.0253,13.0344,13.0071,13.0344,544345.0
2024-11-21 09:30:00,14.12,14.19,14.11,14.17,255671.0,12.8794,12.9432,12.8702,12.925,255671.0
2024-11-21 09:35:00,14.17,14.2,14.11,14.11,131958.0,12.925,12.9523,12.8702,12.8702,131958.0
2024-11-21 09:40:00,14.12,14.14,14.09,14.12,194825.0,12.8794,12.8976,12.852,12.8794,194825.0
2024-11-21 09:45:00,14.12,14.12,14.1,14.11,97785.0,12.8794,12.8794,12.8611,12.8702,97785.0
2024-11-21 09:50:00,14.11,14.12,14.07,14.09,127037.0,12.8702,12.8794,12.8337,12.852,127037.0
2024-11-21 09:55:00,14.09,14.1,14.07,14.08,80763.0,12.852,12.8611,12.8337,12.8429,80763.0
2024-11-21 10:00:00,14.08,14.09,14.03,14.07,172056.0,12.8429,12.852,12.7973,12.8337,172056.0
2024-11-21 10:05:00,14.07,14.12,14.05,14.1,186698.0,12.8337,12.8794,12.8155,12.8611,186698.0
2024-11-21 10:10:00,14.1,14.12,14.09,14.1,260905.0,12.8611,12.8794,12.852,12.8611,260905.0
2024-11-21 10:15:00,14.1,14.14,14.09,14.12,307163.0,12.8611,12.8976,12.852,12.8794,307163.0
2024-11-21 10:20:00,14.12,14.12,14.09,14.1,160948.0,12.8794,12.8794,12.852,12.8611,160948.0
2024-11-21 10:25:00,14.1,14.12,14.09,14.11,54016.0,12.8611,12.8794,12.852,12.8702,54016.0
2024-11-21 10:30:00,14.11,14.13,14.1,14.1,206568.0,12.8702,12.8885,12.8611,12.8611,206568.0
2024-11-21 10:35:00,14.1,14.11,14.09,14.1,336334.0,12.8611,12.8702,12.852,12.8611,336334.0
2024-11-21 10:40:00,14.11,14.12,14.1,14.1,43297.0,12.8702,12.8794,12.8611,12.8611,43297.0
2024-11-21 10:45:00,14.1,14.12,14.1,14.11,111577.0,12.8611,12.8794,12.8611,12.8702,111577.0
2024-11-21 10:50:00,14.12,14.12,14.1,14.11,68614.0,12.8794,12.8794,12.8611,12.8702,68614.0
2024-11-21 10:55:00,14.11,14.12,14.1,14.12,79126.0,12.8702,12.8794,12.8611,12.8794,79126.0
2024-11-21 11:00:00,14.12,14.13,14.11,14.13,133417.0,12.8794,12.8885,12.8702,12.8885,133417.0
2024-11-21 11:05:00,14.13,14.13,14.1,14.11,63344.0,12.8885,12.8885,12.8611,12.8702,63344.0
2024-11-21 11:10:00,14.11,14.11,14.1,14.11,51886.0,12.8702,12.8702,12.8611,12.8702,51886.0
2024-11-21 11:15:00,14.11,14.11,14.08,14.09,196060.0,12.8702,12.8702,12.8429,12.852,196060.0
2024-11-21 11:20:00,14.09,14.09,14.08,14.09,200029.0,12.852,12.852,12.8429,12.852,200029.0
2024-11-21 11:25:00,14.09,14.09,14.06,14.06,111227.0,12.852,12.852,12.8246,12.8246,111227.0
2024-11-21 11:30:00,14.07,14.08,14.06,14.07,95046.0,12.8337,12.8429,12.8246,12.8337,95046.0
2024-11-21 11:35:00,14.08,14.11,14.07,14.11,92404.0,12.8429,12.8702,12.8337,12.8702,92404.0
2024-11-21 11:40:00,14.11,14.11,14.1,14.11,91965.0,12.8702,12.8702,12.8611,12.8702,91965.0
2024-11-21 11:45:00,14.11,14.11,14.09,14.1,185858.0,12.8702,12.8702,12.852,12.8611,185858.0
2024-11-21 11:50:00,14.1,14.11,14.09,14.11,102298.0,12.8611,12.8702,12.852,12.8702,102298.0
2024-11-21 11:55:00,14.1,14.11,14.1,14.11,21384.0,12.8611,12.8702,12.8611,12.8702,21384.0
2024-11-21 12:00:00,14.11,14.11,14.09,14.1,208796.0,12.8702,12.8702,12.852,12.8611,208796.0
2024-11-21 12:05:00,14.11,14.11,14.1,14.11,39480.0,12.8702,12.8702,12.8611,12.8702,39480.0
2024-11-21 12:10:00,14.1,14.14,14.1,14.14,182988.0,12.8611,12.8976,12.8611,12.8976,182988.0
2024-11-21 12:15:00,14.14,14.16,14.13,14.15,216074.0,12.8976,12.9158,12.8885,12.9067,216074.0
2024-11-21 12:20:00,14.14,14.18,14.14,14.17,158790.0,12.8976,12.9341,12.8976,12.925,158790.0
2024-11-21 12:25:00,14.17,14.18,14.16,14.18,312648.0,12.925,12.9341,12.9158,12.9341,312648.0
2024-11-21 12:30:00,14.17,14.18,14.17,14.17,110381.0,12.925,12.9341,12.925,12.925,110381.0
2024-11-21 12:35:00,14.18,14.23,14.17,14.21,417541.0,12.9341,12.9797,12.925,12.9614,417541.0
2024-11-21 12:40:00,14.21,14.28,14.21,14.25,390680.0,12.9614,13.0253,12.9614,12.9979,390680.0
2024-11-21 12:45:00,14.26,14.31,14.24,14.28,373206.0,13.0071,13.0527,12.9888,13.0253,373206.0
2024-11-21 12:50:00,14.28,14.3,14.26,14.26,278813.0,13.0253,13.0435,13.0071,13.0071,278813.0
2024-11-21 12:55:00,14.27,14.28,14.25,14.28,126225.0,13.0162,13.0253,12.9979,13.0253,126225.0
2024-11-21 13:00:00,14.28,14.28,14.23,14.24,192271.0,13.0253,13.0253,12.9797,12.9888,192271.0
2024-11-21 13:05:00,14.24,14.24,14.21,14.23,221694.0,12.9888,12.9888,12.9614,12.9797,221694.0
2024-11-21 13:10:00,14.23,14.26,14.22,14.25,239626.0,12.9797,13.0071,12.9706,12.9979,239626.0
2024-11-21 13:15:00,14.25,14.26,14.24,14.26,89735.0,12.9979,13.0071,12.9888,13.0071,89735.0
2024-11-21 13:20:00,14.26,14.27,14.25,14.26,112989.0,13.0071,13.0162,12.9979,13.0071,112989.0
2024-11-21 13:25:00,14.27,14.28,14.25,14.28,190628.0,13.0162,13.0253,12.9979,13.0253,190628.0
2024-11-21 13:30:00,14.28,14.28,14.26,14.27,118728.0,13.0253,13.0253,13.0071,13.0162,118728.0
2024-11-21 13:35:00,14.26,14.26,14.23,14.25,185221.0,13.0071,13.0071,12.9797,12.9979,185221.0
2024-11-21 13:40:00,14.25,14.28,14.24,14.27,464252.0,12.9979,13.0253,12.9888,13.0162,464252.0
2024-11-21 13:45:00,14.27,14.27,14.24,14.25,358312.0,13.0162,13.0162,12.9888,12.9979,358312.0
2024-11-21 13:50:00,14.25,14.3,14.23,14.3,974597.0,12.9979,13.0435,12.9797,13.0435,974597.0
2024-11-21 13:55:00,14.29,14.3,14.28,14.29,156212.0,13.0344,13.0435,13.0253,13.0344,156212.0
2024-11-21 14:00:00,14.29,14.29,14.25,14.26,154720.0,13.0344,13.0344,12.9979,13.0071,154720.0
2024-11-21 14:05:00,14.25,14.26,14.23,14.25,106823.0,12.9979,13.0071,12.9797,12.9979,106823.0
2024-11-21 14:10:00,14.25,14.25,14.23,14.24,79173.0,12.9979,12.9979,12.9797,12.9888,79173.0
2024-11-21 14:15:00,14.23,14.25,14.22,14.24,116828.0,12.9797,12.9979,12.9706,12.9888,116828.0
2024-11-21 14:20:00,14.23,14.26,14.23,14.26,75664.0,12.9797,13.0071,12.9797,13.0071,75664.0
2024-11-21 14:25:00,14.25,14.26,14.22,14.24,152315.0,12.9979,13.0071,12.9706,12.9888,152315.0
2024-11-21 14:30:00,14.24,14.24,14.22,14.23,170213.0,12.9888,12.9888,12.9706,12.9797,170213.0
2024-11-21 14:35:00,14.23,14.23,14.21,14.21,443382.0,12.9797,12.9797,12.9614,12.9614,443382.0
2024-11-21 14:40:00,14.22,14.22,14.19,14.21,127496.0,12.9706,12.9706,12.9432,12.9614,127496.0
2024-11-21 14:45:00,14.21,14.22,14.21,14.21,56906.0,12.9614,12.9706,12.9614,12.9614,56906.0
2024-11-21 14:50:00,14.21,14.22,14.21,14.22,116273.0,12.9614,12.9706,12.9614,12.9706,116273.0
2024-11-21 14:55:00,14.21,14.22,14.19,14.19,224381.0,12.9614,12.9706,12.9432,12.9432,224381.0
2024-11-21 15:00:00,14.2,14.2,14.19,14.19,49550.0,12.9523,12.9523,12.9432,12.9432,49550.0
2024-11-21 15:05:00,14.19,14.2,14.18,14.19,105118.0,12.9432,12.9523,12.9341,12.9432,105118.0
2024-11-21 15:10:00,14.18,14.19,14.16,14.17,110876.0,12.9341,12.9432,12.9158,12.925,110876.0
2024-11-21 15:15:00,14.18,14.18,14.17,14.17,62237.0,12.9341,12.9341,12.925,12.925,62237.0
2024-11-21 15:20:00,14.18,14.18,14.16,14.17,50533.0,12.9341,12.9341,12.9158,12.925,50533.0
2024-11-21 15:25:00,14.16,14.18,14.16,14.18,98303.0,12.9158,12.9341,12.9158,12.9341,98303.0
2024-11-21 15:30:00,14.18,14.2,14.17,14.18,252037.0,12.9341,12.9523,12.925,12.9341,252037.0
2024-11-21 15:35:00,14.18,14.18,14.17,14.18,20768.0,12.9341,12.9341,12.925,12.9341,20768.0
2024-11-21 15:40:00,14.18,14.19,14.16,14.17,142010.0,12.9341,12.9432,12.9158,12.925,142010.0
2024-11-21 15:45:00,14.17,14.17,14.16,14.16,89747.0,12.925,12.925,12.9158,12.9158,89747.0
2024-11-21 15:50:00,14.17,14.17,14.15,14.17,219096.0,12.925,12.925,12.9067,12.925,219096.0
2024-11-21 15:55:00,14.17,14.17,14.14,14.15,648867.0,12.925,12.925,12.8976,12.9067,648867.0
2024-11-22 09:30:00,14.44,14.54,14.42,14.48,1904136.0,13.1712,13.2624,13.153,13.2077,1904136.0
2024-11-22 09:35:00,14.49,14.55,14.45,14.53,525252.0,13.2168,13.2716,13.1804,13.2533,525252.0
2024-11-22 09:40:00,14.54,14.57,14.49,14.49,592746.0,13.2624,13.2898,13.2168,13.2168,592746.0
2024-11-22 09:45:00,14.5,14.54,14.47,14.54,397034.0,13.226,13.2624,13.1986,13.2624,397034.0
2024-11-22 09:50:00,14.54,14.55,14.5,14.51,805075.0,13.2624,13.2716,13.226,13.2351,805075.0
2024-11-22 09:55:00,14.5,14.57,14.5,14.55,453098.0,13.226,13.2898,13.226,13.2716,453098.0
2024-11-22 10:00:00,14.56,14.65,14.55,14.65,537433.0,13.2807,13.3628,13.2716,13.3628,537433.0
2024-11-22 10:05:00,14.65,14.7,14.61,14.61,715134.0,13.3628,13.4084,13.3263,13.3263,715134.0
2024-11-22 10:10:00,14.62,14.63,14.58,14.6,567437.0,13.3354,13.3445,13.2989,13.3172,567437.0
2024-11-22 10:15:00,14.61,14.66,14.59,14.65,416683.0,13.3263,13.3719,13.3081,13.3628,416683.0
2024-11-22 10:20:00,14.65,14.71,14.64,14.7,190585.0,13.3628,13.4175,13.3537,13.4084,190585.0
2024-11-22 10:25:00,14.71,14.74,14.67,14.73,411827.0,13.4175,13.4449,13.381,13.4358,411827.0
2024-11-22 10:30:00,14.74,14.75,14.7,14.74,359792.0,13.4449,13.454,13.4084,13.4449,359792.0
2024-11-22 10:35:00,14.73,14.78,14.72,14.76,674457.0,13.4358,13.4814,13.4266,13.4631,674457.0
2024-11-22 10:40:00,14.76,14.79,14.75,14.79,265617.0,13.4631,13.4905,13.454,13.4905,265617.0
2024-11-22 10:45:00,14.78,14.86,14.77,14.85,654881.0,13.4814,13.5543,13.4722,13.5452,654881.0
2024-11-22 10:50:00,14.86,14.86,14.84,14.85,319770.0,13.5543,13.5543,13.5361,13.5452,319770.0
2024-11-22 10:55:00,14.85,14.87,14.83,14.86,235594.0,13.5452,13.5635,13.527,13.5543,235594.0
2024-11-22 11:00:00,14.87,14.96,14.85,14.96,671328.0,13.5635,13.6455,13.5452,13.6455,671328.0
2024-11-22 11:05:00,14.95,14.96,14.91,14.93,558951.0,13.6364,13.6455,13.5999,13.6182,558951.0
2024-11-22 11:10:00,14.93,14.97,14.91,14.93,563964.0,13.6182,13.6547,13.5999,13.6182,563964.0
2024-11-22 11:15:00,14.93,15.02,14.92,15.0,1380005.0,13.6182,13.7003,13.6091,13.682,1380005.0
2024-11-22 11:20:00,15.0,15.03,14.98,15.0,877188.0,13.682,13.7094,13.6638,13.682,877188.0
2024-11-22 11:25:00,15.01,15.04,14.97,14.99,835853.0,13.6912,13.7185,13.6547,13.6729,835853.0
2024-11-22 11:30:00,14.99,15.04,14.97,15.03,789398.0,13.6729,13.7185,13.6547,13.7094,789398.0
2024-11-22 11:35:00,15.03,15.05,15.02,15.05,431803.0,13.7094,13.7276,13.7003,13.7276,431803.0
2024-11-22 11:40:00,15.04,15.08,15.02,15.08,1057183.0,13.7185,13.755,13.7003,13.755,1057183.0
2024-11-22 11:45:00,15.08,15.08,15.05,15.06,677830.0,13.755,13.755,13.7276,13.7368,677830.0
2024-11-22 11:50:00,15.06,15.09,15.05,15.08,591219.0,13.7368,13.7641,13.7276,13.755,591219.0
2024-11-22 11:55:00,15.07,15.09,15.07,15.07,218414.0,13.7459,13.7641,13.7459,13.7459,218414.0
2024-11-22 12:00:00,15.08,15.1,15.01,15.04,764596.0,13.755,13.7732,13.6912,13.7185,764596.0
2024-11-22 12:05:00,15.04,15.04,14.95,14.96,421306.0,13.7185,13.7185,13.6364,13.6455,421306.0
2024-11-22 12:10:00,14.95,14.96,14.93,14.96,176114.0,13.6364,13.6455,13.6182,13.6455,176114.0
2024-11-22 12:15:00,14.96,14.97,14.91,14.92,267067.0,13.6455,13.6547,13.5999,13.6091,267067.0
2024-11-22 12:20:00,14.92,14.93,14.9,14.93,246385.0,13.6091,13.6182,13.5908,13.6182,246385.0
2024-11-22 12:25:00,14.93,14.95,14.9,14.9,202709.0,13.6182,13.6364,13.5908,13.5908,202709.0
2024-11-22 12:30:00,14.91,14.93,14.89,14.92,273850.0,13.5999,13.6182,13.5817,13.6091,273850.0
2024-11-22 12:35:00,14.92,14.94,14.9,14.94,190257.0,13.6091,13.6273,13.5908,13.6273,190257.0
2024-11-22 12:40:00,14.93,14.94,14.9,14.92,447905.0,13.6182,13.6273,13.5908,13.6091,447905.0
2024-11-22 12:45:00,14.92,14.94,14.91,14.92,129058.0,13.6091,13.6273,13.5999,13.6091,129058.0
2024-11-22 12:50:00,14.93,14.93,14.9,14.91,187723.0,13.6182,13.6182,13.5908,13.5999,187723.0
2024-11-22 12:55:00,14.9,14.92,14.89,14.92,133115.0,13.5908,13.6091,13.5817,13.6091,133115.0
2024-11-22 13:00:00,14.92,14.93,14.91,14.93,126675.0,13.6091,13.6182,13.5999,13.6182,126675.0
2024-11-22 13:05:00,14.93,14.93,14.89,14.9,164015.0,13.6182,13.6182,13.5817,13.5908,164015.0
2024-11-22 13:10:00,14.9,14.94,14.89,14.94,214060.0,13.5908,13.6273,13.5817,13.6273,214060.0
2024-11-22 13:15:00,14.94,14.94,14.93,14.94,110305.0,13.6273,13.6273,13.6182,13.6273,110305.0
2024-11-22 13:20:00,14.94,14.95,14.93,14.94,241278.0,13.6273,13.6364,13.6182,13.6273,241278.0
2024-11-22 13:25:00,14.95,14.95,14.93,14.93,205891.0,13.6364,13.6364,13.6182,13.6182,205891.0
2024-11-22 13:30:00,14.93,14.93,14.86,14.87,446902.0,13.6182,13.6182,13.5543,13.5635,446902.0
2024-11-22 13:35:00,14.87,14.89,14.84,14.87,313837.0,13.5635,13.5817,13.5361,13.5635,313837.0
2024-11-22 13:40:00,14.88,14.92,14.87,14.92,225464.0,13.5726,13.6091,13.5635,13.6091,225464.0
2024-11-22 13:45:00,14.92,14.92,14.9,14.9,131665.0,13.6091,13.6091,13.5908,13.5908,131665.0
2024-11-22 13:50:00,14.9,14.92,14.89,14.92,224036.0,13.5908,13.6091,13.5817,13.6091,224036.0
2024-11-22 13:55:00,14.91,14.92,14.89,14.9,138984.0,13.5999,13.6091,13.5817,13.5908,138984.0
2024-11-22 14:00:00,14.91,14.91,14.89,14.9,69894.0,13.5999,13.5999,13.5817,13.5908,69894.0
2024-11-22 14:05:00,14.9,14.91,14.89,14.89,79941.0,13.5908,13.5999,13.5817,13.5817,79941.0
2024-11-22 14:10:00,14.89,14.9,14.87,14.88,219961.0,13.5817,13.5908,13.5635,13.5726,219961.0
2024-11-22 14:15:00,14.88,14.89,14.87,14.89,208500.0,13.5726,13.5817,13.5635,13.5817,208500.0
2024-11-22 14:20:00,14.89,14.93,14.88,14.93,261027.0,13.5817,13.6182,13.5726,13.6182,261027.0
2024-11-22 14:25:00,14.93,14.93,14.91,14.93,163016.0,13.6182,13.6182,13.5999,13.6182,163016.0
2024-11-22 14:30:00,14.93,14.93,14.91,14.92,286769.0,13.6182,13.6182,13.5999,13.6091,286769.0
2024-11-22 14:35:00,14.93,14.93,14.91,14.92,98231.0,13.6182,13.6182,13.5999,13.6091,98231.0
2024-11-22 14:40:00,14.92,14.92,14.9,14.91,120360.0,13.6091,13.6091,13.5908,13.5999,120360.0
2024-11-22 14:45:00,14.92,14.94,14.9,14.93,318697.0,13.6091,13.6273,13.5908,13.6182,318697.0
2024-11-22 14:50:00,14.93,14.93,14.87,14.89,353622.0,13.6182,13.6182,13.5635,13.5817,353622.0
2024-11-22 14:55:00,14.9,14.9,14.88,14.9,132592.0,13.5908,13.5908,13.5726,13.5908,132592.0
2024-11-22 15:00:00,14.89,14.9,14.86,14.87,278425.0,13.5817,13.5908,13.5543,13.5635,278425.0
2024-11-22 15:05:00,14.87,14.87,14.84,14.86,252702.0,13.5635,13.5635,13.5361,13.5543,252702.0
2024-11-22 15:10:00,14.86,14.86,14.84,14.86,168568.0,13.5543,13.5543,13.5361,13.5543,168568.0
2024-11-22 15:15:00,14.86,14.86,14.84,14.85,93376.0,13.5543,13.5543,13.5361,13.5452,93376.0
2024-11-22 15:20:00,14.85,14.85,14.83,14.84,189868.0,13.5452,13.5452,13.527,13.5361,189868.0
2024-11-22 15:25:00,14.84,14.86,14.83,14.85,209122.0,13.5361,13.5543,13.527,13.5452,209122.0
2024-11-22 15:30:00,14.85,14.85,14.83,14.84,133878.0,13.5452,13.5452,13.527,13.5361,133878.0
2024-11-22 15:35:00,14.84,14.86,14.83,14.85,418670.0,13.5361,13.5543,13.527,13.5452,418670.0
2024-11-22 15:40:00,14.85,14.9,14.84,14.87,611024.0,13.5452,13.5908,13.5361,13.5635,611024.0
2024-11-22 15:45:00,14.87,14.89,14.85,14.86,407693.0,13.5635,13.5817,13.5452,13.5543,407693.0
2024-11-22 15:50:00,14.85,14.88,14.85,14.87,551999.0,13.5452,13.5726,13.5452,13.5635,551999.0
2024-11-22 15:55:00,14.86,14.9,14.86,14.9,1933541.0,13.5543,13.5908,13.5543,13.5908,1933541.0
2024-11-25 09:30:00,14.97,15.08,14.95,15.06,941801.0,13.6547,13.755,13.6364,13.7368,941801.0
2024-11-25 09:35:00,15.06,15.06,14.99,15.04,207393.0,13.7368,13.7368,13.6729,13.7185,207393.0
2024-11-25 09:40:00,15.04,15.06,14.99,15.01,147845.0,13.7185,13.7368,13.6729,13.6912,147845.0
2024-11-25 09:45:00,15.01,15.03,14.97,15.0,318292.0,13.6912,13.7094,13.6547,13.682,318292.0
2024-11-25 09:50:00,15.0,15.02,14.96,14.98,189246.0,13.682,13.7003,13.6455,13.6638,189246.0
2024-11-25 09:55:00,14.99,15.0,14.96,14.97,128103.0,13.6729,13.682,13.6455,13.6547,128103.0
2024-11-25 10:00:00,14.98,15.0,14.94,14.94,245578.0,13.6638,13.682,13.6273,13.6273,245578.0
2024-11-25 10:05:00,14.94,14.97,14.93,14.96,182326.0,13.6273,13.6547,13.6182,13.6455,182326.0
2024-11-25 10:10:00,14.95,14.96,14.91,14.93,122910.0,13.6364,13.6455,13.5999,13.6182,122910.0
2024-11-25 10:15:00,14.93,14.94,14.89,14.91,281086.0,13.6182,13.6273,13.5817,13.5999,281086.0
2024-11-25 10:20:00,14.91,14.91,14.86,14.88,239648.0,13.5999,13.5999,13.5543,13.5726,239648.0
2024-11-25 10:25:00,14.89,14.93,14.88,14.93,188827.0,13.5817,13.6182,13.5726,13.6182,188827.0
2024-11-25 10:30:00,14.93,14.93,14.9,14.92,83014.0,13.6182,13.6182,13.5908,13.6091,83014.0
2024-11-25 10:35:00,14.92,14.94,14.9,14.91,128516.0,13.6091,13.6273,13.5908,13.5999,128516.0
2024-11-25 10:40:00,14.91,14.91,14.89,14.91,74469.0,13.5999,13.5999,13.5817,13.5999,74469.0
2024-11-25 10:45:00,14.91,14.91,14.85,14.86,150247.0,13.5999,13.5999,13.5452,13.5543,150247.0
2024-11-25 10:50:00,14.86,14.86,14.84,14.85,70625.0,13.5543,13.5543,13.5361,13.5452,70625.0
2024-11-25 10:55:00,14.85,14.87,14.82,14.83,125052.0,13.5452,13.5635,13.5178,13.527,125052.0
2024-11-25 11:00:00,14.84,14.85,14.81,14.85,92181.0,13.5361,13.5452,13.5087,13.5452,92181.0
2024-11-25 11:05:00,14.85,14.85,14.83,14.85,66772.0,13.5452,13.5452,13.527,13.5452,66772.0
2024-11-25 11:10:00,14.85,14.85,14.82,14.83,74484.0,13.5452,13.5452,13.5178,13.527,74484.0
2024-11-25 11:15:00,14.83,14.85,14.82,14.83,94294.0,13.527,13.5452,13.5178,13.527,94294.0
2024-11-25 11:20:00,14.83,14.84,14.82,14.83,99171.0,13.527,13.5361,13.5178,13.527,99171.0
2024-11-25 11:25:00,14.83,14.84,14.79,14.79,180823.0,13.527,13.5361,13.4905,13.4905,180823.0
2024-11-25 11:30:00,14.79,14.8,14.79,14.79,76823.0,13.4905,13.4996,13.4905,13.4905,76823.0
2024-11-25 11:35:00,14.79,14.84,14.79,14.83,173258.0,13.4905,13.5361,13.4905,13.527,173258.0
2024-11-25 11:40:00,14.83,14.83,14.81,14.81,114002.0,13.527,13.527,13.5087,13.5087,114002.0
2024-11-25 11:45:00,14.82,14.82,14.79,14.79,129786.0,13.5178,13.5178,13.4905,13.4905,129786.0
2024-11-25 11:50:00,14.79,14.81,14.79,14.8,90709.0,13.4905,13.5087,13.4905,13.4996,90709.0
2024-11-25 11:55:00,14.81,14.81,14.79,14.79,79189.0,13.5087,13.5087,13.4905,13.4905,79189.0
2024-11-25 12:00:00,14.79,14.8,14.77,14.78,152272.0,13.4905,13.4996,13.4722,13.4814,152272.0
2024-11-25 12:05:00,14.78,14.79,14.76,14.77,158487.0,13.4814,13.4905,13.4631,13.4722,158487.0
2024-11-25 12:10:00,14.77,14.77,14.73,14.74,176470.0,13.4722,13.4722,13.4358,13.4449,176470.0
2024-11-25 12:15:00,14.74,14.74,14.68,14.7,365291.0,13.4449,13.4449,13.3901,13.4084,365291.0
2024-11-25 12:20:00,14.7,14.71,14.67,14.69,310005.0,13.4084,13.4175,13.381,13.3993,310005.0
2024-11-25 12:25:00,14.69,14.7,14.68,14.7,235405.0,13.3993,13.4084,13.3901,13.4084,235405.0
2024-11-25 12:30:00,14.7,14.71,14.68,14.71,341253.0,13.4084,13.4175,13.3901,13.4175,341253.0
2024-11-25 12:35:00,14.71,14.71,14.7,14.7,52580.0,13.4175,13.4175,13.4084,13.4084,52580.0
2024-11-25 12:40:00,14.71,14.71,14.69,14.69,95734.0,13.4175,13.4175,13.3993,13.3993,95734.0
2024-11-25 12:45:00,14.7,14.71,14.68,14.7,305926.0,13.4084,13.4175,13.3901,13.4084,305926.0
2024-11-25 12:50:00,14.69,14.72,14.69,14.71,170709.0,13.3993,13.4266,13.3993,13.4175,170709.0
2024-11-25 12:55:00,14.71,14.72,14.68,14.68,162815.0,13.4175,13.4266,13.3901,13.3901,162815.0
2024-11-25 13:00:00,14.69,14.71,14.68,14.7,183426.0,13.3993,13.4175,13.3901,13.4084,183426.0
2024-11-25 13:05:00,14.7,14.7,14.69,14.7,58464.0,13.4084,13.4084,13.3993,13.4084,58464.0
2024-11-25 13:10:00,14.7,14.72,14.69,14.72,328019.0,13.4084,13.4266,13.3993,13.4266,328019.0
2024-11-25 13:15:00,14.72,14.75,14.71,14.75,224980.0,13.4266,13.454,13.4175,13.454,224980.0
2024-11-25 13:20:00,14.75,14.75,14.73,14.75,190737.0,13.454,13.454,13.4358,13.454,190737.0
2024-11-25 13:25:00,14.75,14.75,14.73,14.75,81860.0,13.454,13.454,13.4358,13.454,81860.0
2024-11-25 13:30:00,14.75,14.76,14.74,14.76,79212.0,13.454,13.4631,13.4449,13.4631,79212.0
2024-11-25 13:35:00,14.76,14.78,14.75,14.76,119242.0,13.4631,13.4814,13.454,13.4631,119242.0
2024-11-25 13:40:00,14.76,14.77,14.76,14.77,42188.0,13.4631,13.4722,13.4631,13.4722,42188.0
2024-11-25 13:45:00,14.77,14.78,14.76,14.76,198327.0,13.4722,13.4814,13.4631,13.4631,198327.0
2024-11-25 13:50:00,14.76,14.78,14.76,14.78,60885.0,13.4631,13.4814,13.4631,13.4814,60885.0
2024-11-25 13:55:00,14.78,14.81,14.77,14.81,140317.0,13.4814,13.5087,13.4722,13.5087,140317.0
2024-11-25 14:00:00,14.81,14.81,14.79,14.79,85414.0,13.5087,13.5087,13.4905,13.4905,85414.0
2024-11-25 14:05:00,14.79,14.8,14.77,14.79,121853.0,13.4905,13.4996,13.4722,13.4905,121853.0
2024-11-25 14:10:00,14.79,14.79,14.78,14.79,40650.0,13.4905,13.4905,13.4814,13.4905,40650.0
2024-11-25 14:15:00,14.79,14.79,14.78,14.78,23285.0,13.4905,13.4905,13.4814,13.4814,23285.0
2024-11-25 14:20:00,14.79,14.79,14.77,14.77,38103.0,13.4905,13.4905,13.4722,13.4722,38103.0
2024-11-25 14:25:00,14.77,14.78,14.76,14.76,51232.0,13.4722,13.4814,13.4631,13.4631,51232.0
2024-11-25 14:30:00,14.76,14.77,14.75,14.76,93826.0,13.4631,13.4722,13.454,13.4631,93826.0
2024-11-25 14:35:00,14.76,14.76,14.75,14.76,50420.0,13.4631,13.4631,13.454,13.4631,50420.0
2024-11-25 14:40:00,14.76,14.76,14.74,14.75,120332.0,13.4631,13.4631,13.4449,13.454,120332.0
2024-11-25 14:45:00,14.74,14.75,14.73,14.75,131798.0,13.4449,13.454,13.4358,13.454,131798.0
2024-11-25 14:50:00,14.75,14.76,14.73,14.76,185326.0,13.454,13.4631,13.4358,13.4631,185326.0
2024-11-25 14:55:00,14.76,14.78,14.76,14.76,146073.0,13.4631,13.4814,13.4631,13.4631,146073.0
2024-11-25 15:00:00,14.76,14.77,14.72,14.73,186320.0,13.4631,13.4722,13.4266,13.4358,186320.0
2024-11-25 15:05:00,14.73,14.76,14.72,14.76,82714.0,13.4358,13.4631,13.4266,13.4631,82714.0
2024-11-25 15:10:00,14.76,14.78,14.75,14.77,249918.0,13.4631,13.4814,13.454,13.4722,249918.0
2024-11-25 15:15:00,14.78,14.78,14.76,14.78,160933.0,13.4814,13.4814,13.4631,13.4814,160933.0
2024-11-25 15:20:00,14.78,14.79,14.77,14.79,147474.0,13.4814,13.4905,13.4722,13.4905,147474.0
2024-11-25 15:25:00,14.79,14.79,14.78,14.79,110756.0,13.4905,13.4905,13.4814,13.4905,110756.0
2024-11-25 15:30:00,14.79,14.8,14.77,14.78,191948.0,13.4905,13.4996,13.4722,13.4814,191948.0
2024-11-25 15:35:00,14.78,14.79,14.77,14.78,168535.0,13.4814,13.4905,13.4722,13.4814,168535.0
2024-11-25 15:40:00,14.78,14.78,14.77,14.78,132306.0,13.4814,13.4814,13.4722,13.4814,132306.0
2024-11-25 15:45:00,14.78,14.78,14.77,14.77,251248.0,13.4814,13.4814,13.4722,13.4722,251248.0
2024-11-25 15:50:00,14.78,14.8,14.77,14.78,569092.0,13.4814,13.4996,13.4722,13.4814,569092.0
2024-11-25 15:55:00,14.78,14.79,14.77,14.79,1033077.0,13.4814,13.4905,13.4722,13.4905,1033077.0
2024-11-26 09:30:00,14.76,14.77,14.66,14.72,334582.0,13.4631,13.4722,13.3719,13.4266,334582.0
2024-11-26 09:35:00,14.72,14.74,14.69,14.7,116211.0,13.4266,13.4449,13.3993,13.4084,116211.0
2024-11-26 09:40:00,14.7,14.77,14.67,14.76,123500.0,13.4084,13.4722,13.381,13.4631,123500.0
2024-11-26 09:45:00,14.75,14.76,14.72,14.75,111002.0,13.454,13.4631,13.4266,13.454,111002.0
2024-11-26 09:50:00,14.74,14.76,14.73,14.74,67061.0,13.4449,13.4631,13.4358,13.4449,67061.0
2024-11-26 09:55:00,14.73,14.75,14.73,14.75,92517.0,13.4358,13.454,13.4358,13.454,92517.0
2024-11-26 10:00:00,14.75,14.76,14.74,14.74,114336.0,13.454,13.4631,13.4449,13.4449,114336.0
2024-11-26 10:05:00,14.74,14.76,14.72,14.73,124977.0,13.4449,13.4631,13.4266,13.4358,124977.0
2024-11-26 10:10:00,14.72,14.74,14.72,14.72,211573.0,13.4266,13.4449,13.4266,13.4266,211573.0
2024-11-26 10:15:00,14.73,14.74,14.72,14.73,62224.0,13.4358,13.4449,13.4266,13.4358,62224.0
2024-11-26 10:20:00,14.74,14.76,14.73,14.74,73743.0,13.4449,13.4631,13.4358,13.4449,73743.0
2024-11-26 10:25:00,14.74,14.76,14.73,14.74,106810.0,13.4449,13.4631,13.4358,13.4449,106810.0
2024-11-26 10:30:00,14.74,14.75,14.73,14.74,36467.0,13.4449,13.454,13.4358,13.4449,36467.0
2024-11-26 10:35:00,14.75,14.77,14.74,14.75,108770.0,13.454,13.4722,13.4449,13.454,108770.0
2024-11-26 10:40:00,14.76,14.77,14.75,14.77,77060.0,13.4631,13.4722,13.454,13.4722,77060.0
2024-11-26 10:45:00,14.77,14.77,14.76,14.76,51053.0,13.4722,13.4722,13.4631,13.4631,51053.0
2024-11-26 10:50:00,14.77,14.77,14.74,14.74,44560.0,13.4722,13.4722,13.4449,13.4449,44560.0
2024-11-26 10:55:00,14.74,14.75,14.73,14.73,63620.0,13.4449,13.454,13.4358,13.4358,63620.0
2024-11-26 11:00:00,14.73,14.74,14.73,14.73,36570.0,13.4358,13.4449,13.4358,13.4358,36570.0
2024-11-26 11:05:00,14.74,14.74,14.7,14.71,148187.0,13.4449,13.4449,13.4084,13.4175,148187.0
2024-11-26 11:10:00,14.7,14.71,14.69,14.7,225789.0,13.4084,13.4175,13.3993,13.4084,225789.0
2024-11-26 11:15:00,14.7,14.7,14.68,14.69,295770.0,13.4084,13.4084,13.3901,13.3993,295770.0
2024-11-26 11:20:00,14.69,14.69,14.67,14.68,310136.0,13.3993,13.3993,13.381,13.3901,310136.0
2024-11-26 11:25:00,14.68,14.68,14.67,14.68,110679.0,13.3901,13.3901,13.381,13.3901,110679.0
2024-11-26 11:30:00,14.68,14.68,14.67,14.68,52359.0,13.3901,13.3901,13.381,13.3901,52359.0
2024-11-26 11:35:00,14.68,14.72,14.67,14.71,189723.0,13.3901,13.4266,13.381,13.4175,189723.0
2024-11-26 11:40:00,14.71,14.72,14.69,14.7,60579.0,13.4175,13.4266,13.3993,13.4084,60579.0
2024-11-26 11:45:00,14.7,14.72,14.69,14.71,107742.0,13.4084,13.4266,13.3993,13.4175,107742.0
2024-11-26 11:50:00,14.71,14.72,14.69,14.71,81354.0,13.4175,13.4266,13.3993,13.4175,81354.0
2024-11-26 11:55:00,14.71,14.72,14.69,14.7,95564.0,13.4175,13.4266,13.3993,13.4084,95564.0
2024-11-26 12:00:00,14.7,14.71,14.68,14.7,84937.0,13.4084,13.4175,13.3901,13.4084,84937.0
2024-11-26 12:05:00,14.71,14.71,14.7,14.71,35775.0,13.4175,13.4175,13.4084,13.4175,35775.0
2024-11-26 12:10:00,14.71,14.71,14.69,14.7,45393.0,13.4175,13.4175,13.3993,13.4084,45393.0
2024-11-26 12:15:00,14.69,14.7,14.69,14.7,75161.0,13.3993,13.4084,13.3993,13.4084,75161.0
2024-11-26 12:20:00,14.7,14.7,14.69,14.7,17368.0,13.4084,13.4084,13.3993,13.4084,17368.0
2024-11-26 12:25:00,14.69,14.7,14.69,14.69,33131.0,13.3993,13.4084,13.3993,13.3993,33131.0
2024-11-26 12:30:00,14.7,14.7,14.69,14.7,23097.0,13.4084,13.4084,13.3993,13.4084,23097.0
2024-11-26 12:35:00,14.7,14.7,14.69,14.7,8925.0,13.4084,13.4084,13.3993,13.4084,8925.0
2024-11-26 12:40:00,14.69,14.72,14.69,14.71,76694.0,13.3993,13.4266,13.3993,13.4175,76694.0
2024-11-26 12:45:00,14.71,14.74,14.71,14.73,173098.0,13.4175,13.4449,13.4175,13.4358,173098.0
2024-11-26 12:50:00,14.72,14.73,14.7,14.73,168153.0,13.4266,13.4358,13.4084,13.4358,168153.0
2024-11-26 12:55:00,14.72,14.73,14.71,14.71,49688.0,13.4266,13.4358,13.4175,13.4175,49688.0
2024-11-26 13:00:00,14.71,14.72,14.7,14.7,52031.0,13.4175,13.4266,13.4084,13.4084,52031.0
2024-11-26 13:05:00,14.71,14.71,14.69,14.7,123806.0,13.4175,13.4175,13.3993,13.4084,123806.0
2024-11-26 13:10:00,14.7,14.7,14.68,14.69,57866.0,13.4084,13.4084,13.3901,13.3993,57866.0
2024-11-26 13:15:00,14.7,14.71,14.69,14.71,75995.0,13.4084,13.4175,13.3993,13.4175,75995.0
2024-11-26 13:20:00,14.71,14.72,14.7,14.71,123838.0,13.4175,13.4266,13.4084,13.4175,123838.0
2024-11-26 13:25:00,14.71,14.72,14.7,14.71,61092.0,13.4175,13.4266,13.4084,13.4175,61092.0
2024-11-26 13:30:00,14.7,14.71,14.68,14.68,83583.0,13.4084,13.4175,13.3901,13.3901,83583.0
2024-11-26 13:35:00,14.69,14.69,14.67,14.68,107994.0,13.3993,13.3993,13.381,13.3901,107994.0
2024-11-26 13:40:00,14.69,14.7,14.68,14.68,66736.0,13.3993,13.4084,13.3901,13.3901,66736.0
2024-11-26 13:45:00,14.69,14.7,14.68,14.7,73972.0,13.3993,13.4084,13.3901,13.4084,73972.0
2024-11-26 13:50:00,14.7,14.7,14.68,14.69,76936.0,13.4084,13.4084,13.3901,13.3993,76936.0
2024-11-26 13:55:00,14.69,14.71,14.68,14.71,69056.0,13.3993,13.4175,13.3901,13.4175,69056.0
2024-11-26 14:00:00,14.71,14.71,14.7,14.71,46996.0,13.4175,13.4175,13.4084,13.4175,46996.0
2024-11-26 14:05:00,14.71,14.71,14.69,14.69,71205.0,13.4175,13.4175,13.3993,13.3993,71205.0
2024-11-26 14:10:00,14.69,14.69,14.67,14.68,82550.0,13.3993,13.3993,13.381,13.3901,82550.0
2024-11-26 14:15:00,14.67,14.69,14.67,14.68,154990.0,13.381,13.3993,13.381,13.3901,154990.0
2024-11-26 14:20:00,14.68,14.68,14.66,14.66,133553.0,13.3901,13.3901,13.3719,13.3719,133553.0
2024-11-26 14:25:00,14.66,14.69,14.66,14.69,141184.0,13.3719,13.3993,13.3719,13.3993,141184.0
2024-11-26 14:30:00,14.69,14.69,14.68,14.68,185933.0,13.3993,13.3993,13.3901,13.3901,185933.0
2024-11-26 14:35:00,14.69,14.7,14.68,14.69,83877.0,13.3993,13.4084,13.3901,13.3993,83877.0
2024-11-26 14:40:00,14.69,14.7,14.68,14.69,29790.0,13.3993,13.4084,13.3901,13.3993,29790.0
2024-11-26 14:45:00,14.68,14.69,14.68,14.69,37415.0,13.3901,13.3993,13.3901,13.3993,37415.0
2024-11-26 14:50:00,14.69,14.69,14.68,14.69,32470.0,13.3993,13.3993,13.3901,13.3993,32470.0
2024-11-26 14:55:00,14.69,14.69,14.67,14.67,101789.0,13.3993,13.3993,13.381,13.381,101789.0
2024-11-26 15:00:00,14.67,14.68,14.66,14.67,84656.0,13.381,13.3901,13.3719,13.381,84656.0
2024-11-26 15:05:00,14.67,14.67,14.66,14.67,35645.0,13.381,13.381,13.3719,13.381,35645.0
2024-11-26 15:10:00,14.67,14.67,14.65,14.66,178596.0,13.381,13.381,13.3628,13.3719,178596.0
2024-11-26 15:15:00,14.66,14.68,14.65,14.66,278724.0,13.3719,13.3901,13.3628,13.3719,278724.0
2024-11-26 15:20:00,14.66,14.66,14.6,14.61,291607.0,13.3719,13.3719,13.3172,13.3263,291607.0
2024-11-26 15:25:00,14.61,14.65,14.6,14.65,238791.0,13.3263,13.3628,13.3172,13.3628,238791.0
2024-11-26 15:30:00,14.65,14.66,14.64,14.64,140516.0,13.3628,13.3719,13.3537,13.3537,140516.0
2024-11-26 15:35:00,14.65,14.65,14.64,14.64,112012.0,13.3628,13.3628,13.3537,13.3537,112012.0
2024-11-26 15:40:00,14.64,14.65,14.64,14.64,79730.0,13.3537,13.3628,13.3537,13.3537,79730.0
2024-11-26 15:45:00,14.65,14.67,14.64,14.67,276194.0,13.3628,13.381,13.3537,13.381,276194.0
2024-11-26 15:50:00,14.67,14.68,14.66,14.68,317213.0,13.381,13.3901,13.3719,13.3901,317213.0
2024-11-26 15:55:00,14.68,14.68,14.65,14.68,1127707.0,13.3901,13.3901,13.3628,13.3901,1127707.0
2024-11-27 09:30:00,14.67,14.71,14.65,14.71,147776.0,13.381,13.4175,13.3628,13.4175,147776.0
2024-11-27 09:35:00,14.71,14.74,14.7,14.72,74126.0,13.4175,13.4449,13.4084,13.4266,74126.0
2024-11-27 09:40:00,14.73,14.75,14.71,14.73,83738.0,13.4358,13.454,13.4175,13.4358,83738.0
2024-11-27 09:45:00,14.73,14.75,14.7,14.71,95401.0,13.4358,13.454,13.4084,13.4175,95401.0
2024-11-27 09:50:00,14.71,14.72,14.7,14.71,65644.0,13.4175,13.4266,13.4084,13.4175,65644.0
2024-11-27 09:55:00,14.71,14.72,14.69,14.69,95094.0,13.4175,13.4266,13.3993,13.3993,95094.0
2024-11-27 10:00:00,14.69,14.7,14.65,14.65,85465.0,13.3993,13.4084,13.3628,13.3628,85465.0
2024-11-27 10:05:00,14.65,14.67,14.63,14.65,79586.0,13.3628,13.381,13.3445,13.3628,79586.0
2024-11-27 10:10:00,14.66,14.66,14.61,14.64,92922.0,13.3719,13.3719,13.3263,13.3537,92922.0
2024-11-27 10:15:00,14.63,14.64,14.61,14.61,90399.0,13.3445,13.3537,13.3263,13.3263,90399.0
2024-11-27 10:20:00,14.61,14.62,14.59,14.61,101968.0,13.3263,13.3354,13.3081,13.3263,101968.0
2024-11-27 10:25:00,14.61,14.61,14.59,14.59,51095.0,13.3263,13.3263,13.3081,13.3081,51095.0
2024-11-27 10:30:00,14.59,14.6,14.57,14.58,71415.0,13.3081,13.3172,13.2898,13.2989,71415.0
2024-11-27 10:35:00,14.58,14.6,14.57,14.58,117303.0,13.2989,13.3172,13.2898,13.2989,117303.0
2024-11-27 10:40:00,14.58,14.61,14.58,14.59,94308.0,13.2989,13.3263,13.2989,13.3081,94308.0
2024-11-27 10:45:00,14.6,14.61,14.58,14.61,74974.0,13.3172,13.3263,13.2989,13.3263,74974.0
2024-11-27 10:50:00,14.61,14.63,14.6,14.62,60381.0,13.3263,13.3445,13.3172,13.3354,60381.0
2024-11-27 10:55:00,14.62,14.63,14.6,14.6,28001.0,13.3354,13.3445,13.3172,13.3172,28001.0
2024-11-27 11:00:00,14.6,14.61,14.59,14.59,60184.0,13.3172,13.3263,13.3081,13.3081,60184.0
2024-11-27 11:05:00,14.6,14.62,14.58,14.6,75977.0,13.3172,13.3354,13.2989,13.3172,75977.0
2024-11-27 11:10:00,14.61,14.61,14.6,14.6,30616.0,13.3263,13.3263,13.3172,13.3172,30616.0
2024-11-27 11:15:00,14.61,14.62,14.6,14.61,45860.0,13.3263,13.3354,13.3172,13.3263,45860.0
2024-11-27 11:20:00,14.6,14.61,14.59,14.61,94994.0,13.3172,13.3263,13.3081,13.3263,94994.0
2024-11-27 11:25:00,14.61,14.62,14.6,14.61,77141.0,13.3263,13.3354,13.3172,13.3263,77141.0
2024-11-27 11:30:00,14.61,14.63,14.6,14.62,95786.0,13.3263,13.3445,13.3172,13.3354,95786.0
2024-11-27 11:35:00,14.63,14.64,14.62,14.63,153664.0,13.3445,13.3537,13.3354,13.3445,153664.0
2024-11-27 11:40:00,14.64,14.65,14.63,14.64,81856.0,13.3537,13.3628,13.3445,13.3537,81856.0
2024-11-27 11:45:00,14.64,14.64,14.52,14.53,397007.0,13.3537,13.3537,13.2442,13.2533,397007.0
2024-11-27 11:50:00,14.53,14.54,14.37,14.42,1035883.0,13.2533,13.2624,13.1074,13.153,1035883.0
2024-11-27 11:55:00,14.42,14.46,14.39,14.42,326997.0,13.153,13.1895,13.1256,13.153,326997.0
2024-11-27 12:00:00,14.42,14.45,14.38,14.44,328058.0,13.153,13.1804,13.1165,13.1712,328058.0
2024-11-27 12:05:00,14.45,14.45,14.4,14.41,342963.0,13.1804,13.1804,13.1348,13.1439,342963.0
2024-11-27 12:10:00,14.41,14.47,14.39,14.43,527131.0,13.1439,13.1986,13.1256,13.1621,527131.0
2024-11-27 12:15:00,14.42,14.46,14.4,14.46,189286.0,13.153,13.1895,13.1348,13.1895,189286.0
2024-11-27 12:20:00,14.45,14.46,14.44,14.46,127424.0,13.1804,13.1895,13.1712,13.1895,127424.0
2024-11-27 12:25:00,14.46,14.49,14.44,14.49,226702.0,13.1895,13.2168,13.1712,13.2168,226702.0
2024-11-27 12:30:00,14.48,14.5,14.46,14.48,150789.0,13.2077,13.226,13.1895,13.2077,150789.0
2024-11-27 12:35:00,14.48,14.48,14.45,14.46,166453.0,13.2077,13.2077,13.1804,13.1895,166453.0
2024-11-27 12:40:00,14.46,14.47,14.4,14.42,183726.0,13.1895,13.1986,13.1348,13.153,183726.0
2024-11-27 12:45:00,14.43,14.46,14.42,14.46,98860.0,13.1621,13.1895,13.153,13.1895,98860.0
2024-11-27 12:50:00,14.46,14.46,14.44,14.45,67748.0,13.1895,13.1895,13.1712,13.1804,67748.0
2024-11-27 12:55:00,14.45,14.45,14.42,14.43,135857.0,13.1804,13.1804,13.153,13.1621,135857.0
2024-11-27 13:00:00,14.43,14.46,14.42,14.46,111610.0,13.1621,13.1895,13.153,13.1895,111610.0
2024-11-27 13:05:00,14.46,14.48,14.45,14.46,167769.0,13.1895,13.2077,13.1804,13.1895,167769.0
2024-11-27 13:10:00,14.45,14.46,14.42,14.44,108907.0,13.1804,13.1895,13.153,13.1712,108907.0
2024-11-27 13:15:00,14.44,14.46,14.43,14.45,99765.0,13.1712,13.1895,13.1621,13.1804,99765.0
2024-11-27 13:20:00,14.45,14.46,14.44,14.46,117691.0,13.1804,13.1895,13.1712,13.1895,117691.0
2024-11-27 13:25:00,14.45,14.48,14.45,14.48,77996.0,13.1804,13.2077,13.1804,13.2077,77996.0
2024-11-27 13:30:00,14.47,14.48,14.46,14.46,48494.0,13.1986,13.2077,13.1895,13.1895,48494.0
2024-11-27 13:35:00,14.46,14.47,14.46,14.46,34386.0,13.1895,13.1986,13.1895,13.1895,34386.0
2024-11-27 13:40:00,14.46,14.46,14.42,14.43,217390.0,13.1895,13.1895,13.153,13.1621,217390.0
2024-11-27 13:45:00,14.43,14.44,14.41,14.43,109855.0,13.1621,13.1712,13.1439,13.1621,109855.0
2024-11-27 13:50:00,14.43,14.43,14.38,14.39,126811.0,13.1621,13.1621,13.1165,13.1256,126811.0
2024-11-27 13:55:00,14.39,14.43,14.38,14.42,94239.0,13.1256,13.1621,13.1165,13.153,94239.0
2024-11-27 14:00:00,14.42,14.43,14.4,14.41,82275.0,13.153,13.1621,13.1348,13.1439,82275.0
2024-11-27 14:05:00,14.42,14.44,14.41,14.44,104831.0,13.153,13.1712,13.1439,13.1712,104831.0
2024-11-27 14:10:00,14.43,14.45,14.43,14.43,104943.0,13.1621,13.1804,13.1621,13.1621,104943.0
2024-11-27 14:15:00,14.43,14.44,14.42,14.43,145260.0,13.1621,13.1712,13.153,13.1621,145260.0
2024-11-27 14:20:00,14.43,14.43,14.4,14.4,105138.0,13.1621,13.1621,13.1348,13.1348,105138.0
2024-11-27 14:25:00,14.41,14.42,14.39,14.41,150268.0,13.1439,13.153,13.1256,13.1439,150268.0
2024-11-27 14:30:00,14.42,14.43,14.41,14.41,101846.0,13.153,13.1621,13.1439,13.1439,101846.0
2024-11-27 14:35:00,14.42,14.42,14.4,14.41,192655.0,13.153,13.153,13.1348,13.1439,192655.0
2024-11-27 14:40:00,14.41,14.43,14.39,14.42,313216.0,13.1439,13.1621,13.1256,13.153,313216.0
2024-11-27 14:45:00,14.42,14.42,14.39,14.39,88380.0,13.153,13.153,13.1256,13.1256,88380.0
2024-11-27 14:50:00,14.39,14.4,14.39,14.4,102768.0,13.1256,13.1348,13.1256,13.1348,102768.0
2024-11-27 14:55:00,14.4,14.4,14.39,14.4,64740.0,13.1348,13.1348,13.1256,13.1348,64740.0
2024-11-27 15:00:00,14.39,14.43,14.37,14.37,188726.0,13.1256,13.1621,13.1074,13.1074,188726.0
2024-11-27 15:05:00,14.38,14.39,14.37,14.38,107432.0,13.1165,13.1256,13.1074,13.1165,107432.0
2024-11-27 15:10:00,14.38,14.39,14.37,14.38,146437.0,13.1165,13.1256,13.1074,13.1165,146437.0
2024-11-27 15:15:00,14.38,14.39,14.37,14.38,43268.0,13.1165,13.1256,13.1074,13.1165,43268.0
2024-11-27 15:20:00,14.38,14.38,14.36,14.38,218261.0,13.1165,13.1165,13.0983,13.1165,218261.0
2024-11-27 15:25:00,14.38,14.4,14.37,14.4,196386.0,13.1165,13.1348,13.1074,13.1348,196386.0
2024-11-27 15:30:00,14.39,14.4,14.38,14.39,132273.0,13.1256,13.1348,13.1165,13.1256,132273.0
2024-11-27 15:35:00,14.39,14.39,14.36,14.36,365981.0,13.1256,13.1256,13.0983,13.0983,365981.0
2024-11-27 15:40:00,14.36,14.37,14.34,14.36,397470.0,13.0983,13.1074,13.08,13.0983,397470.0
2024-11-27 15:45:00,14.36,14.37,14.35,14.36,325651.0,13.0983,13.1074,13.0891,13.0983,325651.0
2024-11-27 15:50:00,14.36,14.38,14.36,14.38,342307.0,13.0983,13.1165,13.0983,13.1165,342307.0
2024-11-27 15:55:00,14.38,14.38,14.35,14.36,947320.0,13.1165,13.1165,13.0891,13.0983,947320.0
2024-11-29 09:30:00,13.91,14.03,13.87,13.98,1005373.0,12.6878,12.7973,12.6513,12.7517,1005373.0
2024-11-29 09:35:00,13.98,14.05,13.97,14.04,761214.0,12.7517,12.8155,12.7425,12.8064,761214.0
2024-11-29 09:40:00,14.04,14.11,14.03,14.11,522036.0,12.8064,12.8702,12.7973,12.8702,522036.0
2024-11-29 09:45:00,14.1,14.14,14.08,14.1,204607.0,12.8611,12.8976,12.8429,12.8611,204607.0
2024-11-29 09:50:00,14.11,14.19,14.1,14.17,213848.0,12.8702,12.9432,12.8611,12.925,213848.0
2024-11-29 09:55:00,14.16,14.22,14.13,14.14,298198.0,12.9158,12.9706,12.8885,12.8976,298198.0
2024-11-29 10:00:00,14.14,14.19,14.13,14.17,307395.0,12.8976,12.9432,12.8885,12.925,307395.0
2024-11-29 10:05:00,14.18,14.24,14.17,14.22,468130.0,12.9341,12.9888,12.925,12.9706,468130.0
2024-11-29 10:10:00,14.22,14.26,14.22,14.22,246399.0,12.9706,13.0071,12.9706,12.9706,246399.0
2024-11-29 10:15:00,14.22,14.29,14.21,14.27,363218.0,12.9706,13.0344,12.9614,13.0162,363218.0
2024-11-29 10:20:00,14.28,14.29,14.25,14.27,311193.0,13.0253,13.0344,12.9979,13.0162,311193.0
2024-11-29 10:25:00,14.27,14.29,14.25,14.26,289066.0,13.0162,13.0344,12.9979,13.0071,289066.0
2024-11-29 10:30:00,14.26,14.32,14.25,14.32,218559.0,13.0071,13.0618,12.9979,13.0618,218559.0
2024-11-29 10:35:00,14.32,14.33,14.29,14.3,155541.0,13.0618,13.0709,13.0344,13.0435,155541.0
2024-11-29 10:40:00,14.31,14.34,14.28,14.28,170903.0,13.0527,13.08,13.0253,13.0253,170903.0
2024-11-29 10:45:00,14.29,14.29,14.25,14.28,192576.0,13.0344,13.0344,12.9979,13.0253,192576.0
2024-11-29 10:50:00,14.28,14.35,14.28,14.34,222660.0,13.0253,13.0891,13.0253,13.08,222660.0
2024-11-29 10:55:00,14.34,14.39,14.33,14.36,208472.0,13.08,13.1256,13.0709,13.0983,208472.0
2024-11-29 11:00:00,14.36,14.37,14.33,14.34,147604.0,13.0983,13.1074,13.0709,13.08,147604.0
2024-11-29 11:05:00,14.34,14.34,14.28,14.28,190118.0,13.08,13.08,13.0253,13.0253,190118.0
2024-11-29 11:10:00,14.29,14.29,14.26,14.28,139230.0,13.0344,13.0344,13.0071,13.0253,139230.0
2024-11-29 11:15:00,14.28,14.29,14.26,14.26,231768.0,13.0253,13.0344,13.0071,13.0071,231768.0
2024-11-29 11:20:00,14.27,14.28,14.25,14.28,105623.0,13.0162,13.0253,12.9979,13.0253,105623.0
2024-11-29 11:25:00,14.28,14.29,14.25,14.26,239140.0,13.0253,13.0344,12.9979,13.0071,239140.0
2024-11-29 11:30:00,14.26,14.27,14.25,14.26,256933.0,13.0071,13.0162,12.9979,13.0071,256933.0
2024-11-29 11:35:00,14.26,14.27,14.25,14.26,222259.0,13.0071,13.0162,12.9979,13.0071,222259.0
2024-11-29 11:40:00,14.26,14.27,14.24,14.26,471710.0,13.0071,13.0162,12.9888,13.0071,471710.0
2024-11-29 11:45:00,14.26,14.29,14.25,14.26,117865.0,13.0071,13.0344,12.9979,13.0071,117865.0
2024-11-29 11:50:00,14.27,14.29,14.25,14.29,326209.0,13.0162,13.0344,12.9979,13.0344,326209.0
2024-11-29 11:55:00,14.28,14.29,14.27,14.28,108630.0,13.0253,13.0344,13.0162,13.0253,108630.0
2024-11-29 12:00:00,14.27,14.29,14.26,14.26,717572.0,13.0162,13.0344,13.0071,13.0071,717572.0
2024-11-29 12:05:00,14.26,14.29,14.25,14.29,98408.0,13.0071,13.0344,12.9979,13.0344,98408.0
2024-11-29 12:10:00,14.29,14.29,14.25,14.27,275160.0,13.0344,13.0344,12.9979,13.0162,275160.0
2024-11-29 12:15:00,14.26,14.3,14.26,14.29,120224.0,13.0071,13.0435,13.0071,13.0344,120224.0
2024-11-29 12:20:00,14.3,14.3,14.26,14.26,123366.0,13.0435,13.0435,13.0071,13.0071,123366.0
2024-11-29 12:25:00,14.26,14.27,14.25,14.26,119856.0,13.0071,13.0162,12.9979,13.0071,119856.0
2024-11-29 12:30:00,14.26,14.27,14.25,14.27,160536.0,13.0071,13.0162,12.9979,13.0162,160536.0
2024-11-29 12:35:00,14.27,14.29,14.26,14.28,384200.0,13.0162,13.0344,13.0071,13.0253,384200.0
2024-11-29 12:40:00,14.28,14.31,14.27,14.3,201267.0,13.0253,13.0527,13.0162,13.0435,201267.0
2024-11-29 12:45:00,14.3,14.31,14.27,14.27,147682.0,13.0435,13.0527,13.0162,13.0162,147682.0
2024-11-29 12:50:00,14.28,14.3,14.27,14.29,250266.0,13.0253,13.0435,13.0162,13.0344,250266.0
2024-11-29 12:55:00,14.29,14.3,14.27,14.29,327328.0,13.0344,13.0435,13.0162,13.0344,327328.0
2024-12-02 09:30:00,14.07,14.12,14.01,14.09,721355.0,12.8337,12.8794,12.779,12.852,721355.0
2024-12-02 09:35:00,14.09,14.15,14.06,14.15,327160.0,12.852,12.9067,12.8246,12.9067,327160.0
2024-12-02 09:40:00,14.15,14.18,14.13,14.15,132162.0,12.9067,12.9341,12.8885,12.9067,132162.0
2024-12-02 09:45:00,14.14,14.16,14.12,14.16,133130.0,12.8976,12.9158,12.8794,12.9158,133130.0
2024-12-02 09:50:00,14.15,14.17,14.12,14.14,138668.0,12.9067,12.925,12.8794,12.8976,138668.0
2024-12-02 09:55:00,14.13,14.2,14.13,14.18,114219.0,12.8885,12.9523,12.8885,12.9341,114219.0
2024-12-02 10:00:00,14.18,14.2,14.15,14.15,133680.0,12.9341,12.9523,12.9067,12.9067,133680.0
2024-12-02 10:05:00,14.16,14.21,14.16,14.18,165299.0,12.9158,12.9614,12.9158,12.9341,165299.0
2024-12-02 10:10:00,14.18,14.18,14.16,14.17,119299.0,12.9341,12.9341,12.9158,12.925,119299.0
2024-12-02 10:15:00,14.17,14.18,14.14,14.18,322944.0,12.925,12.9341,12.8976,12.9341,322944.0
2024-12-02 10:20:00,14.18,14.21,14.17,14.2,215009.0,12.9341,12.9614,12.925,12.9523,215009.0
2024-12-02 10:25:00,14.2,14.2,14.12,14.13,1389638.0,12.9523,12.9523,12.8794,12.8885,1389638.0
2024-12-02 10:30:00,14.13,14.13,14.1,14.12,171133.0,12.8885,12.8885,12.8611,12.8794,171133.0
2024-12-02 10:35:00,14.11,14.12,14.06,14.06,85608.0,12.8702,12.8794,12.8246,12.8246,85608.0
2024-12-02 10:40:00,14.06,14.09,14.06,14.09,109148.0,12.8246,12.852,12.8246,12.852,109148.0
2024-12-02 10:45:00,14.09,14.09,14.06,14.06,146873.0,12.852,12.852,12.8246,12.8246,146873.0
2024-12-02 10:50:00,14.07,14.07,14.06,14.07,40075.0,12.8337,12.8337,12.8246,12.8337,40075.0
2024-12-02 10:55:00,14.07,14.08,14.05,14.08,70320.0,12.8337,12.8429,12.8155,12.8429,70320.0
2024-12-02 11:00:00,14.08,14.08,14.04,14.04,165095.0,12.8429,12.8429,12.8064,12.8064,165095.0
2024-12-02 11:05:00,14.04,14.08,14.04,14.06,77449.0,12.8064,12.8429,12.8064,12.8246,77449.0
2024-12-02 11:10:00,14.07,14.08,14.05,14.07,50949.0,12.8337,12.8429,12.8155,12.8337,50949.0
2024-12-02 11:15:00,14.07,14.1,14.06,14.09,55285.0,12.8337,12.8611,12.8246,12.852,55285.0
2024-12-02 11:20:00,14.09,14.12,14.07,14.1,191507.0,12.852,12.8794,12.8337,12.8611,191507.0
2024-12-02 11:25:00,14.1,14.1,14.06,14.07,66268.0,12.8611,12.8611,12.8246,12.8337,66268.0
2024-12-02 11:30:00,14.07,14.09,14.06,14.08,122496.0,12.8337,12.852,12.8246,12.8429,122496.0
2024-12-02 11:35:00,14.08,14.08,14.03,14.04,188542.0,12.8429,12.8429,12.7973,12.8064,188542.0
2024-12-02 11:40:00,14.04,14.07,14.03,14.07,190502.0,12.8064,12.8337,12.7973,12.8337,190502.0
2024-12-02 11:45:00,14.07,14.09,14.06,14.09,150685.0,12.8337,12.852,12.8246,12.852,150685.0
2024-12-02 11:50:00,14.09,14.09,14.06,14.07,94184.0,12.852,12.852,12.8246,12.8337,94184.0
2024-12-02 11:55:00,14.07,14.07,14.04,14.06,97836.0,12.8337,12.8337,12.8064,12.8246,97836.0
2024-12-02 12:00:00,14.05,14.07,14.04,14.04,121728.0,12.8155,12.8337,12.8064,12.8064,121728.0
2024-12-02 12:05:00,14.04,14.07,14.03,14.07,102775.0,12.8064,12.8337,12.7973,12.8337,102775.0
2024-12-02 12:10:00,14.07,14.08,14.05,14.08,146593.0,12.8337,12.8429,12.8155,12.8429,146593.0
2024-12-02 12:15:00,14.08,14.08,14.06,14.07,64388.0,12.8429,12.8429,12.8246,12.8337,64388.0
2024-12-02 12:20:00,14.06,14.1,14.06,14.08,89355.0,12.8246,12.8611,12.8246,12.8429,89355.0
2024-12-02 12:25:00,14.09,14.1,14.08,14.1,59014.0,12.852,12.8611,12.8429,12.8611,59014.0
2024-12-02 12:30:00,14.09,14.12,14.08,14.11,96560.0,12.852,12.8794,12.8429,12.8702,96560.0
2024-12-02 12:35:00,14.11,14.14,14.1,14.14,153179.0,12.8702,12.8976,12.8611,12.8976,153179.0
2024-12-02 12:40:00,14.13,14.18,14.13,14.17,129896.0,12.8885,12.9341,12.8885,12.925,129896.0
2024-12-02 12:45:00,14.17,14.21,14.16,14.21,130840.0,12.925,12.9614,12.9158,12.9614,130840.0
2024-12-02 12:50:00,14.21,14.21,14.18,14.2,196693.0,12.9614,12.9614,12.9341,12.9523,196693.0
2024-12-02 12:55:00,14.2,14.21,14.18,14.19,168541.0,12.9523,12.9614,12.9341,12.9432,168541.0
2024-12-02 13:00:00,14.19,14.22,14.18,14.21,123162.0,12.9432,12.9706,12.9341,12.9614,123162.0
2024-12-02 13:05:00,14.21,14.22,14.18,14.19,93955.0,12.9614,12.9706,12.9341,12.9432,93955.0
2024-12-02 13:10:00,14.19,14.2,14.16,14.19,132387.0,12.9432,12.9523,12.9158,12.9432,132387.0
2024-12-02 13:15:00,14.19,14.19,14.17,14.19,151251.0,12.9432,12.9432,12.925,12.9432,151251.0
2024-12-02 13:20:00,14.18,14.18,14.15,14.16,508476.0,12.9341,12.9341,12.9067,12.9158,508476.0
2024-12-02 13:25:00,14.16,14.16,14.14,14.16,62607.0,12.9158,12.9158,12.8976,12.9158,62607.0
2024-12-02 13:30:00,14.15,14.17,14.14,14.16,100156.0,12.9067,12.925,12.8976,12.9158,100156.0
2024-12-02 13:35:00,14.16,14.16,14.14,14.14,110859.0,12.9158,12.9158,12.8976,12.8976,110859.0
2024-12-02 13:40:00,14.14,14.16,14.13,14.15,110261.0,12.8976,12.9158,12.8885,12.9067,110261.0
2024-12-02 13:45:00,14.16,14.17,14.15,14.16,111524.0,12.9158,12.925,12.9067,12.9158,111524.0
2024-12-02 13:50:00,14.17,14.18,14.15,14.17,107991.0,12.925,12.9341,12.9067,12.925,107991.0
2024-12-02 13:55:00,14.18,14.18,14.16,14.18,112775.0,12.9341,12.9341,12.9158,12.9341,112775.0
2024-12-02 14:00:00,14.18,14.18,14.16,14.16,33808.0,12.9341,12.9341,12.9158,12.9158,33808.0
2024-12-02 14:05:00,14.17,14.19,14.16,14.19,114966.0,12.925,12.9432,12.9158,12.9432,114966.0
2024-12-02 14:10:00,14.19,14.19,14.15,14.16,29725.0,12.9432,12.9432,12.9067,12.9158,29725.0
2024-12-02 14:15:00,14.15,14.17,14.15,14.17,72583.0,12.9067,12.925,12.9067,12.925,72583.0
2024-12-02 14:20:00,14.17,14.17,14.15,14.16,95960.0,12.925,12.925,12.9067,12.9158,95960.0
2024-12-02 14:25:00,14.15,14.17,14.15,14.17,41088.0,12.9067,12.925,12.9067,12.925,41088.0
2024-12-02 14:30:00,14.17,14.17,14.15,14.16,54424.0,12.925,12.925,12.9067,12.9158,54424.0
2024-12-02 14:35:00,14.17,14.18,14.16,14.18,45115.0,12.925,12.9341,12.9158,12.9341,45115.0
2024-12-02 14:40:00,14.18,14.19,14.17,14.19,36959.0,12.9341,12.9432,12.925,12.9432,36959.0
2024-12-02 14:45:00,14.19,14.19,14.17,14.19,112580.0,12.9432,12.9432,12.925,12.9432,112580.0
2024-12-02 14:50:00,14.19,14.19,14.18,14.19,20625.0,12.9432,12.9432,12.9341,12.9432,20625.0
2024-12-02 14:55:00,14.19,14.19,14.15,14.16,86704.0,12.9432,12.9432,12.9067,12.9158,86704.0
2024-12-02 15:00:00,14.15,14.19,14.15,14.18,123973.0,12.9067,12.9432,12.9067,12.9341,123973.0
2024-12-02 15:05:00,14.17,14.18,14.16,14.18,47694.0,12.925,12.9341,12.9158,12.9341,47694.0
2024-12-02 15:10:00,14.17,14.18,14.15,14.16,108652.0,12.925,12.9341,12.9067,12.9158,108652.0
2024-12-02 15:15:00,14.16,14.18,14.16,14.18,82166.0,12.9158,12.9341,12.9158,12.9341,82166.0
2024-12-02 15:20:00,14.18,14.18,14.17,14.17,36984.0,12.9341,12.9341,12.925,12.925,36984.0
2024-12-02 15:25:00,14.18,14.18,14.16,14.17,171174.0,12.9341,12.9341,12.9158,12.925,171174.0
2024-12-02 15:30:00,14.17,14.17,14.16,14.17,52791.0,12.925,12.925,12.9158,12.925,52791.0
2024-12-02 15:35:00,14.17,14.17,14.12,14.14,229037.0,12.925,12.925,12.8794,12.8976,229037.0
2024-12-02 15:40:00,14.14,14.14,14.13,14.14,78871.0,12.8976,12.8976,12.8885,12.8976,78871.0
2024-12-02 15:45:00,14.14,14.16,14.13,14.16,308619.0,12.8976,12.9158,12.8885,12.9158,308619.0
2024-12-02 15:50:00,14.16,14.17,14.15,14.16,308785.0,12.9158,12.925,12.9067,12.9158,308785.0
2024-12-02 15:55:00,14.17,14.17,14.14,14.14,539983.0,12.925,12.925,12.8976,12.8976,539983.0
2024-12-03 09:30:00,14.05,14.14,14.04,14.12,587027.0,12.8155,12.8976,12.8064,12.8794,587027.0
2024-12-03 09:35:00,14.11,14.12,14.06,14.07,111932.0,12.8702,12.8794,12.8246,12.8337,111932.0
2024-12-03 09:40:00,14.07,14.11,14.06,14.11,78118.0,12.8337,12.8702,12.8246,12.8702,78118.0
2024-12-03 09:45:00,14.12,14.13,14.11,14.12,101911.0,12.8794,12.8885,12.8702,12.8794,101911.0
2024-12-03 09:50:00,14.11,14.13,14.1,14.12,124300.0,12.8702,12.8885,12.8611,12.8794,124300.0
2024-12-03 09:55:00,14.12,14.16,14.11,14.15,153559.0,12.8794,12.9158,12.8702,12.9067,153559.0
2024-12-03 10:00:00,14.16,14.16,14.1,14.13,141786.0,12.9158,12.9158,12.8611,12.8885,141786.0
2024-12-03 10:05:00,14.12,14.14,14.09,14.13,90986.0,12.8794,12.8976,12.852,12.8885,90986.0
2024-12-03 10:10:00,14.14,14.16,14.08,14.09,506530.0,12.8976,12.9158,12.8429,12.852,506530.0
2024-12-03 10:15:00,14.09,14.12,14.08,14.11,195135.0,12.852,12.8794,12.8429,12.8702,195135.0
2024-12-03 10:20:00,14.11,14.11,14.09,14.11,114271.0,12.8702,12.8702,12.852,12.8702,114271.0
2024-12-03 10:25:00,14.11,14.11,14.06,14.07,73547.0,12.8702,12.8702,12.8246,12.8337,73547.0
2024-12-03 10:30:00,14.07,14.09,14.06,14.08,98033.0,12.8337,12.852,12.8246,12.8429,98033.0
2024-12-03 10:35:00,14.08,14.08,14.06,14.08,80465.0,12.8429,12.8429,12.8246,12.8429,80465.0
2024-12-03 10:40:00,14.08,14.08,14.06,14.06,80301.0,12.8429,12.8429,12.8246,12.8246,80301.0
2024-12-03 10:45:00,14.07,14.07,14.02,14.06,147764.0,12.8337,12.8337,12.7881,12.8246,147764.0
2024-12-03 10:50:00,14.06,14.06,14.03,14.04,128643.0,12.8246,12.8246,12.7973,12.8064,128643.0
2024-12-03 10:55:00,14.05,14.06,14.03,14.05,158265.0,12.8155,12.8246,12.7973,12.8155,158265.0
2024-12-03 11:00:00,14.06,14.06,14.04,14.06,121952.0,12.8246,12.8246,12.8064,12.8246,121952.0
2024-12-03 11:05:00,14.06,14.06,14.03,14.04,65659.0,12.8246,12.8246,12.7973,12.8064,65659.0
2024-12-03 11:10:00,14.04,14.07,14.04,14.07,116539.0,12.8064,12.8337,12.8064,12.8337,116539.0
2024-12-03 11:15:00,14.07,14.08,14.06,14.07,43206.0,12.8337,12.8429,12.8246,12.8337,43206.0
2024-12-03 11:20:00,14.07,14.08,14.06,14.07,84192.0,12.8337,12.8429,12.8246,12.8337,84192.0
2024-12-03 11:25:00,14.07,14.1,14.06,14.09,58747.0,12.8337,12.8611,12.8246,12.852,58747.0
2024-12-03 11:30:00,14.1,14.12,14.09,14.1,50215.0,12.8611,12.8794,12.852,12.8611,50215.0
2024-12-03 11:35:00,14.11,14.12,14.09,14.11,77530.0,12.8702,12.8794,12.852,12.8702,77530.0
2024-12-03 11:40:00,14.1,14.11,14.09,14.09,70706.0,12.8611,12.8702,12.852,12.852,70706.0
2024-12-03 11:45:00,14.09,14.1,14.07,14.09,125836.0,12.852,12.8611,12.8337,12.852,125836.0
2024-12-03 11:50:00,14.1,14.1,14.08,14.09,87188.0,12.8611,12.8611,12.8429,12.852,87188.0
2024-12-03 11:55:00,14.09,14.09,14.07,14.08,93984.0,12.852,12.852,12.8337,12.8429,93984.0
2024-12-03 12:00:00,14.08,14.09,14.07,14.07,64700.0,12.8429,12.852,12.8337,12.8337,64700.0
2024-12-03 12:05:00,14.08,14.08,14.06,14.06,111038.0,12.8429,12.8429,12.8246,12.8246,111038.0
2024-12-03 12:10:00,14.07,14.07,14.05,14.06,41517.0,12.8337,12.8337,12.8155,12.8246,41517.0
2024-12-03 12:15:00,14.05,14.07,14.05,14.07,105444.0,12.8155,12.8337,12.8155,12.8337,105444.0
2024-12-03 12:20:00,14.07,14.07,14.06,14.07,47770.0,12.8337,12.8337,12.8246,12.8337,47770.0
2024-12-03 12:25:00,14.07,14.07,14.06,14.07,53249.0,12.8337,12.8337,12.8246,12.8337,53249.0
2024-12-03 12:30:00,14.07,14.08,14.06,14.07,106240.0,12.8337,12.8429,12.8246,12.8337,106240.0
2024-12-03 12:35:00,14.07,14.08,14.05,14.06,114154.0,12.8337,12.8429,12.8155,12.8246,114154.0
2024-12-03 12:40:00,14.06,14.06,14.04,14.04,148938.0,12.8246,12.8246,12.8064,12.8064,148938.0
2024-12-03 12:45:00,14.04,14.06,14.04,14.04,132122.0,12.8064,12.8246,12.8064,12.8064,132122.0
2024-12-03 12:50:00,14.04,14.06,14.04,14.04,116702.0,12.8064,12.8246,12.8064,12.8064,116702.0
2024-12-03 12:55:00,14.04,14.06,14.04,14.04,85358.0,12.8064,12.8246,12.8064,12.8064,85358.0
2024-12-03 13:00:00,14.05,14.05,14.04,14.04,82920.0,12.8155,12.8155,12.8064,12.8064,82920.0
2024-12-03 13:05:00,14.04,14.05,14.03,14.04,88948.0,12.8064,12.8155,12.7973,12.8064,88948.0
2024-12-03 13:10:00,14.04,14.05,14.03,14.04,85568.0,12.8064,12.8155,12.7973,12.8064,85568.0
2024-12-03 13:15:00,14.04,14.05,14.04,14.04,71029.0,12.8064,12.8155,12.8064,12.8064,71029.0
2024-12-03 13:20:00,14.04,14.06,14.04,14.06,114541.0,12.8064,12.8246,12.8064,12.8246,114541.0
2024-12-03 13:25:00,14.06,14.06,14.04,14.06,89527.0,12.8246,12.8246,12.8064,12.8246,89527.0
2024-12-03 13:30:00,14.06,14.06,14.05,14.05,21723.0,12.8246,12.8246,12.8155,12.8155,21723.0
2024-12-03 13:35:00,14.05,14.05,14.04,14.04,39225.0,12.8155,12.8155,12.8064,12.8064,39225.0
2024-12-03 13:40:00,14.05,14.06,14.04,14.06,97297.0,12.8155,12.8246,12.8064,12.8246,97297.0
2024-12-03 13:45:00,14.06,14.07,14.05,14.06,58913.0,12.8246,12.8337,12.8155,12.8246,58913.0
2024-12-03 13:50:00,14.06,14.1,14.06,14.09,205165.0,12.8246,12.8611,12.8246,12.852,205165.0
2024-12-03 13:55:00,14.1,14.13,14.09,14.13,110635.0,12.8611,12.8885,12.852,12.8885,110635.0
2024-12-03 14:00:00,14.13,14.13,14.09,14.09,141459.0,12.8885,12.8885,12.852,12.852,141459.0
2024-12-03 14:05:00,14.1,14.1,14.08,14.09,98231.0,12.8611,12.8611,12.8429,12.852,98231.0
2024-12-03 14:10:00,14.08,14.09,14.07,14.08,78561.0,12.8429,12.852,12.8337,12.8429,78561.0
2024-12-03 14:15:00,14.08,14.1,14.07,14.09,127799.0,12.8429,12.8611,12.8337,12.852,127799.0
2024-12-03 14:20:00,14.1,14.1,14.08,14.09,57368.0,12.8611,12.8611,12.8429,12.852,57368.0
2024-12-03 14:25:00,14.09,14.12,14.08,14.12,218929.0,12.852,12.8794,12.8429,12.8794,218929.0
2024-12-03 14:30:00,14.12,14.13,14.11,14.12,149767.0,12.8794,12.8885,12.8702,12.8794,149767.0
2024-12-03 14:35:00,14.13,14.13,14.11,14.13,68471.0,12.8885,12.8885,12.8702,12.8885,68471.0
2024-12-03 14:40:00,14.13,14.14,14.12,14.14,57598.0,12.8885,12.8976,12.8794,12.8976,57598.0
2024-12-03 14:45:00,14.14,14.14,14.12,14.12,72964.0,12.8976,12.8976,12.8794,12.8794,72964.0
2024-12-03 14:50:00,14.13,14.13,14.11,14.13,104588.0,12.8885,12.8885,12.8702,12.8885,104588.0
2024-12-03 14:55:00,14.13,14.13,14.1,14.1,126133.0,12.8885,12.8885,12.8611,12.8611,126133.0
2024-12-03 15:00:00,14.11,14.12,14.1,14.11,66988.0,12.8702,12.8794,12.8611,12.8702,66988.0
2024-12-03 15:05:00,14.12,14.15,14.11,14.15,172947.0,12.8794,12.9067,12.8702,12.9067,172947.0
2024-12-03 15:10:00,14.15,14.16,14.13,14.16,99491.0,12.9067,12.9158,12.8885,12.9158,99491.0
2024-12-03 15:15:00,14.16,14.16,14.14,14.14,73849.0,12.9158,12.9158,12.8976,12.8976,73849.0
2024-12-03 15:20:00,14.15,14.17,14.14,14.17,95154.0,12.9067,12.925,12.8976,12.925,95154.0
2024-12-03 15:25:00,14.17,14.18,14.16,14.18,160692.0,12.925,12.9341,12.9158,12.9341,160692.0
2024-12-03 15:30:00,14.17,14.18,14.15,14.15,125345.0,12.925,12.9341,12.9067,12.9067,125345.0
2024-12-03 15:35:00,14.16,14.16,14.15,14.15,48982.0,12.9158,12.9158,12.9067,12.9067,48982.0
2024-12-03 15:40:00,14.15,14.16,14.14,14.16,113228.0,12.9067,12.9158,12.8976,12.9158,113228.0
2024-12-03 15:45:00,14.16,14.17,14.14,14.15,186890.0,12.9158,12.925,12.8976,12.9067,186890.0
2024-12-03 15:50:00,14.14,14.17,14.14,14.15,335308.0,12.8976,12.925,12.8976,12.9067,335308.0
2024-12-03 15:55:00,14.15,14.17,14.13,14.17,1008637.0,12.9067,12.925,12.8885,12.925,1008637.0
2024-12-04 09:30:00,14.25,14.28,14.15,14.19,597449.0,12.9979,13.0253,12.9067,12.9432,597449.0
2024-12-04 09:35:00,14.19,14.29,14.18,14.28,231294.0,12.9432,13.0344,12.9341,13.0253,231294.0
2024-12-04 09:40:00,14.28,14.33,14.28,14.3,153862.0,13.0253,13.0709,13.0253,13.0435,153862.0
2024-12-04 09:45:00,14.31,14.32,14.29,14.32,91622.0,13.0527,13.0618,13.0344,13.0618,91622.0
2024-12-04 09:50:00,14.32,14.34,14.29,14.3,261816.0,13.0618,13.08,13.0344,13.0435,261816.0
2024-12-04 09:55:00,14.29,14.32,14.29,14.31,132643.0,13.0344,13.0618,13.0344,13.0527,132643.0
2024-12-04 10:00:00,14.31,14.31,14.25,14.26,123478.0,13.0527,13.0527,12.9979,13.0071,123478.0
2024-12-04 10:05:00,14.26,14.26,14.23,14.25,264569.0,13.0071,13.0071,12.9797,12.9979,264569.0
2024-12-04 10:10:00,14.25,14.26,14.24,14.25,106118.0,12.9979,13.0071,12.9888,12.9979,106118.0
2024-12-04 10:15:00,14.25,14.25,14.19,14.2,211972.0,12.9979,12.9979,12.9432,12.9523,211972.0
2024-12-04 10:20:00,14.2,14.21,14.18,14.21,219451.0,12.9523,12.9614,12.9341,12.9614,219451.0
2024-12-04 10:25:00,14.21,14.24,14.2,14.22,222082.0,12.9614,12.9888,12.9523,12.9706,222082.0
2024-12-04 10:30:00,14.21,14.22,14.16,14.17,368375.0,12.9614,12.9706,12.9158,12.925,368375.0
2024-12-04 10:35:00,14.18,14.19,14.17,14.19,159465.0,12.9341,12.9432,12.925,12.9432,159465.0
2024-12-04 10:40:00,14.19,14.21,14.18,14.19,229279.0,12.9432,12.9614,12.9341,12.9432,229279.0
2024-12-04 10:45:00,14.19,14.19,14.17,14.18,193377.0,12.9432,12.9432,12.925,12.9341,193377.0
2024-12-04 10:50:00,14.18,14.21,14.17,14.21,222590.0,12.9341,12.9614,12.925,12.9614,222590.0
2024-12-04 10:55:00,14.21,14.21,14.19,14.21,131198.0,12.9614,12.9614,12.9432,12.9614,131198.0
2024-12-04 11:00:00,14.21,14.21,14.19,14.2,108205.0,12.9614,12.9614,12.9432,12.9523,108205.0
2024-12-04 11:05:00,14.2,14.23,14.19,14.21,242932.0,12.9523,12.9797,12.9432,12.9614,242932.0
2024-12-04 11:10:00,14.21,14.21,14.19,14.19,173686.0,12.9614,12.9614,12.9432,12.9432,173686.0
2024-12-04 11:15:00,14.19,14.2,14.17,14.18,234763.0,12.9432,12.9523,12.925,12.9341,234763.0
2024-12-04 11:20:00,14.19,14.2,14.17,14.18,115480.0,12.9432,12.9523,12.925,12.9341,115480.0
2024-12-04 11:25:00,14.18,14.21,14.17,14.21,169010.0,12.9341,12.9614,12.925,12.9614,169010.0
2024-12-04 11:30:00,14.21,14.21,14.19,14.2,31196.0,12.9614,12.9614,12.9432,12.9523,31196.0
2024-12-04 11:35:00,14.2,14.2,14.19,14.2,78151.0,12.9523,12.9523,12.9432,12.9523,78151.0
2024-12-04 11:40:00,14.2,14.21,14.19,14.21,77968.0,12.9523,12.9614,12.9432,12.9614,77968.0
2024-12-04 11:45:00,14.21,14.21,14.2,14.21,29713.0,12.9614,12.9614,12.9523,12.9614,29713.0
2024-12-04 11:50:00,14.21,14.22,14.2,14.21,72955.0,12.9614,12.9706,12.9523,12.9614,72955.0
2024-12-04 11:55:00,14.21,14.21,14.18,14.19,62707.0,12.9614,12.9614,12.9341,12.9432,62707.0
2024-12-04 12:00:00,14.19,14.19,14.15,14.15,176638.0,12.9432,12.9432,12.9067,12.9067,176638.0
2024-12-04 12:05:00,14.16,14.16,14.15,14.16,85351.0,12.9158,12.9158,12.9067,12.9158,85351.0
2024-12-04 12:10:00,14.15,14.16,14.14,14.14,81802.0,12.9067,12.9158,12.8976,12.8976,81802.0
2024-12-04 12:15:00,14.15,14.18,14.14,14.18,249241.0,12.9067,12.9341,12.8976,12.9341,249241.0
2024-12-04 12:20:00,14.17,14.19,14.16,14.17,140820.0,12.925,12.9432,12.9158,12.925,140820.0
2024-12-04 12:25:00,14.18,14.18,14.16,14.17,36132.0,12.9341,12.9341,12.9158,12.925,36132.0
2024-12-04 12:30:00,14.16,14.16,14.14,14.16,81212.0,12.9158,12.9158,12.8976,12.9158,81212.0
2024-12-04 12:35:00,14.15,14.17,14.15,14.17,117650.0,12.9067,12.925,12.9067,12.925,117650.0
2024-12-04 12:40:00,14.17,14.18,14.16,14.16,185562.0,12.925,12.9341,12.9158,12.9158,185562.0
2024-12-04 12:45:00,14.16,14.19,14.16,14.18,176271.0,12.9158,12.9432,12.9158,12.9341,176271.0
2024-12-04 12:50:00,14.18,14.19,14.17,14.19,104647.0,12.9341,12.9432,12.925,12.9432,104647.0
2024-12-04 12:55:00,14.18,14.19,14.15,14.16,97965.0,12.9341,12.9432,12.9067,12.9158,97965.0
2024-12-04 13:00:00,14.15,14.16,14.14,14.15,88140.0,12.9067,12.9158,12.8976,12.9067,88140.0
2024-12-04 13:05:00,14.14,14.15,14.13,14.15,176321.0,12.8976,12.9067,12.8885,12.9067,176321.0
2024-12-04 13:10:00,14.15,14.15,14.01,14.02,536897.0,12.9067,12.9067,12.779,12.7881,536897.0
2024-12-04 13:15:00,14.02,14.12,13.97,14.08,1266332.0,12.7881,12.8794,12.7425,12.8429,1266332.0
2024-12-04 13:20:00,14.07,14.09,14.05,14.05,167600.0,12.8337,12.852,12.8155,12.8155,167600.0
2024-12-04 13:25:00,14.05,14.06,14.0,14.01,411327.0,12.8155,12.8246,12.7699,12.779,411327.0
2024-12-04 13:30:00,14.01,14.02,13.98,14.0,373210.0,12.779,12.7881,12.7517,12.7699,373210.0
2024-12-04 13:35:00,14.0,14.02,13.99,14.0,219456.0,12.7699,12.7881,12.7608,12.7699,219456.0
2024-12-04 13:40:00,14.0,14.01,13.99,14.0,204928.0,12.7699,12.779,12.7608,12.7699,204928.0
2024-12-04 13:45:00,14.0,14.02,13.99,14.0,142797.0,12.7699,12.7881,12.7608,12.7699,142797.0
2024-12-04 13:50:00,13.99,14.01,13.99,14.0,166361.0,12.7608,12.779,12.7608,12.7699,166361.0
2024-12-04 13:55:00,14.0,14.02,13.99,14.01,239818.0,12.7699,12.7881,12.7608,12.779,239818.0
2024-12-04 14:00:00,14.0,14.02,14.0,14.01,161850.0,12.7699,12.7881,12.7699,12.779,161850.0
2024-12-04 14:05:00,14.01,14.04,14.01,14.04,77102.0,12.779,12.8064,12.779,12.8064,77102.0
2024-12-04 14:10:00,14.04,14.04,14.03,14.03,49287.0,12.8064,12.8064,12.7973,12.7973,49287.0
2024-12-04 14:15:00,14.03,14.06,14.03,14.06,200053.0,12.7973,12.8246,12.7973,12.8246,200053.0
2024-12-04 14:20:00,14.06,14.06,14.03,14.04,91145.0,12.8246,12.8246,12.7973,12.8064,91145.0
2024-12-04 14:25:00,14.04,14.04,14.01,14.01,69008.0,12.8064,12.8064,12.779,12.779,69008.0
2024-12-04 14:30:00,14.01,14.02,14.01,14.01,92882.0,12.779,12.7881,12.779,12.779,92882.0
2024-12-04 14:35:00,14.01,14.02,14.01,14.02,113901.0,12.779,12.7881,12.779,12.7881,113901.0
2024-12-04 14:40:00,14.02,14.03,14.01,14.02,142735.0,12.7881,12.7973,12.779,12.7881,142735.0
2024-12-04 14:45:00,14.02,14.02,14.0,14.01,63330.0,12.7881,12.7881,12.7699,12.779,63330.0
2024-12-04 14:50:00,14.01,14.01,14.0,14.01,186438.0,12.779,12.779,12.7699,12.779,186438.0
2024-12-04 14:55:00,14.01,14.01,13.97,13.97,219843.0,12.779,12.779,12.7425,12.7425,219843.0
2024-12-04 15:00:00,13.98,13.98,13.96,13.96,114179.0,12.7517,12.7517,12.7334,12.7334,114179.0
2024-12-04 15:05:00,13.96,14.0,13.96,14.0,175180.0,12.7334,12.7699,12.7334,12.7699,175180.0
2024-12-04 15:10:00,14.0,14.0,13.99,14.0,85575.0,12.7699,12.7699,12.7608,12.7699,85575.0
2024-12-04 15:15:00,14.0,14.02,13.99,14.02,154111.0,12.7699,12.7881,12.7608,12.7881,154111.0
2024-12-04 15:20:00,14.02,14.02,14.01,14.02,83008.0,12.7881,12.7881,12.779,12.7881,83008.0
2024-12-04 15:25:00,14.01,14.04,14.01,14.04,201488.0,12.779,12.8064,12.779,12.8064,201488.0
2024-12-04 15:30:00,14.04,14.05,14.02,14.03,181405.0,12.8064,12.8155,12.7881,12.7973,181405.0
2024-12-04 15:35:00,14.03,14.03,14.01,14.02,281028.0,12.7973,12.7973,12.779,12.7881,281028.0
2024-12-04 15:40:00,14.02,14.02,14.01,14.01,100632.0,12.7881,12.7881,12.779,12.779,100632.0
2024-12-04 15:45:00,14.02,14.02,14.01,14.02,354860.0,12.7881,12.7881,12.779,12.7881,354860.0
2024-12-04 15:50:00,14.02,14.04,14.01,14.04,316218.0,12.7881,12.8064,12.779,12.8064,316218.0
2024-12-04 15:55:00,14.04,14.04,14.02,14.03,615490.0,12.8064,12.8064,12.7881,12.7973,615490.0
2024-12-05 09:30:00,14.22,14.34,14.22,14.33,673636.0,12.9706,13.08,12.9706,13.0709,673636.0
2024-12-05 09:35:00,14.33,14.35,14.3,14.35,208535.0,13.0709,13.0891,13.0435,13.0891,208535.0
2024-12-05 09:40:00,14.35,14.41,14.33,14.4,276712.0,13.0891,13.1439,13.0709,13.1348,276712.0
2024-12-05 09:45:00,14.4,14.46,14.37,14.45,238088.0,13.1348,13.1895,13.1074,13.1804,238088.0
2024-12-05 09:50:00,14.45,14.47,14.43,14.44,289823.0,13.1804,13.1986,13.1621,13.1712,289823.0
2024-12-05 09:55:00,14.45,14.46,14.42,14.45,131427.0,13.1804,13.1895,13.153,13.1804,131427.0
2024-12-05 10:00:00,14.45,14.45,14.4,14.41,257674.0,13.1804,13.1804,13.1348,13.1439,257674.0
2024-12-05 10:05:00,14.4,14.4,14.36,14.37,69018.0,13.1348,13.1348,13.0983,13.1074,69018.0
2024-12-05 10:10:00,14.36,14.37,14.33,14.35,185977.0,13.0983,13.1074,13.0709,13.0891,185977.0
2024-12-05 10:15:00,14.35,14.35,14.33,14.35,99869.0,13.0891,13.0891,13.0709,13.0891,99869.0
2024-12-05 10:20:00,14.35,14.35,14.32,14.34,61615.0,13.0891,13.0891,13.0618,13.08,61615.0
2024-12-05 10:25:00,14.34,14.35,14.31,14.31,100551.0,13.08,13.0891,13.0527,13.0527,100551.0
2024-12-05 10:30:00,14.31,14.35,14.3,14.34,109355.0,13.0527,13.0891,13.0435,13.08,109355.0
2024-12-05 10:35:00,14.34,14.35,14.31,14.32,61487.0,13.08,13.0891,13.0527,13.0618,61487.0
2024-12-05 10:40:00,14.33,14.33,14.28,14.29,154691.0,13.0709,13.0709,13.0253,13.0344,154691.0
2024-12-05 10:45:00,14.29,14.31,14.27,14.27,184932.0,13.0344,13.0527,13.0162,13.0162,184932.0
2024-12-05 10:50:00,14.27,14.31,14.26,14.29,269537.0,13.0162,13.0527,13.0071,13.0344,269537.0
2024-12-05 10:55:00,14.29,14.31,14.28,14.28,94084.0,13.0344,13.0527,13.0253,13.0253,94084.0
2024-12-05 11:00:00,14.29,14.3,14.27,14.28,112541.0,13.0344,13.0435,13.0162,13.0253,112541.0
2024-12-05 11:05:00,14.28,14.29,14.26,14.27,91137.0,13.0253,13.0344,13.0071,13.0162,91137.0
2024-12-05 11:10:00,14.27,14.27,14.24,14.25,88629.0,13.0162,13.0162,12.9888,12.9979,88629.0
2024-12-05 11:15:00,14.25,14.25,14.22,14.24,169574.0,12.9979,12.9979,12.9706,12.9888,169574.0
2024-12-05 11:20:00,14.24,14.24,14.22,14.22,145309.0,12.9888,12.9888,12.9706,12.9706,145309.0
2024-12-05 11:25:00,14.23,14.23,14.21,14.23,241489.0,12.9797,12.9797,12.9614,12.9797,241489.0
2024-12-05 11:30:00,14.23,14.24,14.2,14.21,222865.0,12.9797,12.9888,12.9523,12.9614,222865.0
2024-12-05 11:35:00,14.21,14.22,14.2,14.21,163058.0,12.9614,12.9706,12.9523,12.9614,163058.0
2024-12-05 11:40:00,14.21,14.22,14.2,14.22,78187.0,12.9614,12.9706,12.9523,12.9706,78187.0
2024-12-05 11:45:00,14.21,14.22,14.2,14.21,192623.0,12.9614,12.9706,12.9523,12.9614,192623.0
2024-12-05 11:50:00,14.21,14.21,14.2,14.21,85224.0,12.9614,12.9614,12.9523,12.9614,85224.0
2024-12-05 11:55:00,14.21,14.22,14.2,14.2,97786.0,12.9614,12.9706,12.9523,12.9523,97786.0
2024-12-05 12:00:00,14.2,14.21,14.18,14.19,120039.0,12.9523,12.9614,12.9341,12.9432,120039.0
2024-12-05 12:05:00,14.19,14.19,14.17,14.18,51323.0,12.9432,12.9432,12.925,12.9341,51323.0
2024-12-05 12:10:00,14.18,14.19,14.16,14.19,242696.0,12.9341,12.9432,12.9158,12.9432,242696.0
2024-12-05 12:15:00,14.19,14.19,14.16,14.17,131074.0,12.9432,12.9432,12.9158,12.925,131074.0
2024-12-05 12:20:00,14.18,14.19,14.17,14.18,169905.0,12.9341,12.9432,12.925,12.9341,169905.0
2024-12-05 12:25:00,14.19,14.19,14.16,14.18,187008.0,12.9432,12.9432,12.9158,12.9341,187008.0
2024-12-05 12:30:00,14.18,14.18,14.16,14.18,67989.0,12.9341,12.9341,12.9158,12.9341,67989.0
2024-12-05 12:35:00,14.18,14.19,14.17,14.19,91999.0,12.9341,12.9432,12.925,12.9432,91999.0
2024-12-05 12:40:00,14.19,14.22,14.18,14.21,146064.0,12.9432,12.9706,12.9341,12.9614,146064.0
2024-12-05 12:45:00,14.21,14.22,14.2,14.21,73870.0,12.9614,12.9706,12.9523,12.9614,73870.0
2024-12-05 12:50:00,14.2,14.24,14.2,14.24,102248.0,12.9523,12.9888,12.9523,12.9888,102248.0
2024-12-05 12:55:00,14.23,14.25,14.23,14.25,53957.0,12.9797,12.9979,12.9797,12.9979,53957.0
2024-12-05 13:00:00,14.24,14.31,14.23,14.3,393728.0,12.9888,13.0527,12.9797,13.0435,393728.0
2024-12-05 13:05:00,14.29,14.33,14.29,14.31,253629.0,13.0344,13.0709,13.0344,13.0527,253629.0
2024-12-05 13:10:00,14.31,14.34,14.3,14.34,158977.0,13.0527,13.08,13.0435,13.08,158977.0
2024-12-05 13:15:00,14.34,14.35,14.31,14.32,119885.0,13.08,13.0891,13.0527,13.0618,119885.0
2024-12-05 13:20:00,14.32,14.32,14.29,14.32,193052.0,13.0618,13.0618,13.0344,13.0618,193052.0
2024-12-05 13:25:00,14.32,14.33,14.31,14.32,112780.0,13.0618,13.0709,13.0527,13.0618,112780.0
2024-12-05 13:30:00,14.32,14.34,14.31,14.34,129789.0,13.0618,13.08,13.0527,13.08,129789.0
2024-12-05 13:35:00,14.34,14.37,14.33,14.37,122149.0,13.08,13.1074,13.0709,13.1074,122149.0
2024-12-05 13:40:00,14.37,14.38,14.36,14.37,80507.0,13.1074,13.1165,13.0983,13.1074,80507.0
2024-12-05 13:45:00,14.37,14.37,14.35,14.35,77890.0,13.1074,13.1074,13.0891,13.0891,77890.0
2024-12-05 13:50:00,14.36,14.36,14.35,14.36,36155.0,13.0983,13.0983,13.0891,13.0983,36155.0
2024-12-05 13:55:00,14.36,14.37,14.34,14.36,211897.0,13.0983,13.1074,13.08,13.0983,211897.0
2024-12-05 14:00:00,14.37,14.37,14.33,14.34,124039.0,13.1074,13.1074,13.0709,13.08,124039.0
2024-12-05 14:05:00,14.34,14.34,14.33,14.34,53856.0,13.08,13.08,13.0709,13.08,53856.0
2024-12-05 14:10:00,14.34,14.34,14.31,14.34,189525.0,13.08,13.08,13.0527,13.08,189525.0
2024-12-05 14:15:00,14.34,14.34,14.33,14.34,67081.0,13.08,13.08,13.0709,13.08,67081.0
2024-12-05 14:20:00,14.34,14.35,14.31,14.32,116778.0,13.08,13.0891,13.0527,13.0618,116778.0
2024-12-05 14:25:00,14.31,14.33,14.31,14.32,111339.0,13.0527,13.0709,13.0527,13.0618,111339.0
2024-12-05 14:30:00,14.31,14.32,14.29,14.31,122261.0,13.0527,13.0618,13.0344,13.0527,122261.0
2024-12-05 14:35:00,14.3,14.31,14.29,14.3,132630.0,13.0435,13.0527,13.0344,13.0435,132630.0
2024-12-05 14:40:00,14.29,14.3,14.28,14.29,116704.0,13.0344,13.0435,13.0253,13.0344,116704.0
2024-12-05 14:45:00,14.29,14.3,14.28,14.29,80141.0,13.0344,13.0435,13.0253,13.0344,80141.0
2024-12-05 14:50:00,14.29,14.3,14.28,14.29,128101.0,13.0344,13.0435,13.0253,13.0344,128101.0
2024-12-05 14:55:00,14.29,14.29,14.28,14.29,57598.0,13.0344,13.0344,13.0253,13.0344,57598.0
2024-12-05 15:00:00,14.28,14.29,14.27,14.28,97173.0,13.0253,13.0344,13.0162,13.0253,97173.0
2024-12-05 15:05:00,14.28,14.29,14.26,14.27,107080.0,13.0253,13.0344,13.0071,13.0162,107080.0
2024-12-05 15:10:00,14.27,14.27,14.26,14.27,66755.0,13.0162,13.0162,13.0071,13.0162,66755.0
2024-12-05 15:15:00,14.27,14.29,14.26,14.27,187932.0,13.0162,13.0344,13.0071,13.0162,187932.0
2024-12-05 15:20:00,14.27,14.29,14.26,14.29,245284.0,13.0162,13.0344,13.0071,13.0344,245284.0
2024-12-05 15:25:00,14.29,14.3,14.28,14.29,217425.0,13.0344,13.0435,13.0253,13.0344,217425.0
2024-12-05 15:30:00,14.29,14.3,14.27,14.29,227852.0,13.0344,13.0435,13.0162,13.0344,227852.0
2024-12-05 15:35:00,14.29,14.3,14.28,14.29,227639.0,13.0344,13.0435,13.0253,13.0344,227639.0
2024-12-05 15:40:00,14.29,14.3,14.28,14.29,320518.0,13.0344,13.0435,13.0253,13.0344,320518.0
2024-12-05 15:45:00,14.29,14.3,14.28,14.29,257043.0,13.0344,13.0435,13.0253,13.0344,257043.0
2024-12-05 15:50:00,14.29,14.3,14.27,14.28,489937.0,13.0344,13.0435,13.0162,13.0253,489937.0
2024-12-05 15:55:00,14.28,14.3,14.27,14.29,954890.0,13.0253,13.0435,13.0162,13.0344,954890.0
2024-12-06 09:30:00,14.1,14.12,14.03,14.06,417277.0,12.8611,12.8794,12.7973,12.8246,417277.0
2024-12-06 09:35:00,14.06,14.06,14.0,14.01,322792.0,12.8246,12.8246,12.7699,12.779,322792.0
2024-12-06 09:40:00,14.01,14.05,14.0,14.04,351551.0,12.779,12.8155,12.7699,12.8064,351551.0
2024-12-06 09:45:00,14.04,14.05,14.02,14.04,156427.0,12.8064,12.8155,12.7881,12.8064,156427.0
2024-12-06 09:50:00,14.04,14.05,14.01,14.02,141462.0,12.8064,12.8155,12.779,12.7881,141462.0
2024-12-06 09:55:00,14.02,14.03,13.97,13.97,217206.0,12.7881,12.7973,12.7425,12.7425,217206.0
2024-12-06 10:00:00,13.97,13.98,13.92,13.94,343848.0,12.7425,12.7517,12.6969,12.7152,343848.0
2024-12-06 10:05:00,13.94,13.97,13.92,13.95,167426.0,12.7152,12.7425,12.6969,12.7243,167426.0
2024-12-06 10:10:00,13.96,13.96,13.91,13.92,173719.0,12.7334,12.7334,12.6878,12.6969,173719.0
2024-12-06 10:15:00,13.91,13.95,13.9,13.93,213880.0,12.6878,12.7243,12.6787,12.706,213880.0
2024-12-06 10:20:00,13.93,13.93,13.89,13.91,238787.0,12.706,12.706,12.6696,12.6878,238787.0
2024-12-06 10:25:00,13.91,13.91,13.88,13.9,178210.0,12.6878,12.6878,12.6604,12.6787,178210.0
2024-12-06 10:30:00,13.9,13.92,13.89,13.92,213471.0,12.6787,12.6969,12.6696,12.6969,213471.0
2024-12-06 10:35:00,13.92,13.93,13.91,13.93,109098.0,12.6969,12.706,12.6878,12.706,109098.0
2024-12-06 10:40:00,13.93,13.93,13.89,13.9,145572.0,12.706,12.706,12.6696,12.6787,145572.0
2024-12-06 10:45:00,13.9,13.9,13.88,13.88,182501.0,12.6787,12.6787,12.6604,12.6604,182501.0
2024-12-06 10:50:00,13.88,13.91,13.88,13.9,295921.0,12.6604,12.6878,12.6604,12.6787,295921.0
2024-12-06 10:55:00,13.9,13.95,13.89,13.94,257613.0,12.6787,12.7243,12.6696,12.7152,257613.0
2024-12-06 11:00:00,13.94,13.94,13.91,13.93,219609.0,12.7152,12.7152,12.6878,12.706,219609.0
2024-12-06 11:05:00,13.93,13.93,13.91,13.91,88208.0,12.706,12.706,12.6878,12.6878,88208.0
2024-12-06 11:10:00,13.92,13.94,13.91,13.93,120395.0,12.6969,12.7152,12.6878,12.706,120395.0
2024-12-06 11:15:00,13.92,13.93,13.91,13.91,71234.0,12.6969,12.706,12.6878,12.6878,71234.0
2024-12-06 11:20:00,13.92,13.94,13.91,13.94,67905.0,12.6969,12.7152,12.6878,12.7152,67905.0
2024-12-06 11:25:00,13.93,13.95,13.93,13.94,142116.0,12.706,12.7243,12.706,12.7152,142116.0
2024-12-06 11:30:00,13.93,13.96,13.92,13.93,166840.0,12.706,12.7334,12.6969,12.706,166840.0
2024-12-06 11:35:00,13.93,13.94,13.92,13.93,172080.0,12.706,12.7152,12.6969,12.706,172080.0
2024-12-06 11:40:00,13.92,13.94,13.89,13.9,335934.0,12.6969,12.7152,12.6696,12.6787,335934.0
2024-12-06 11:45:00,13.9,13.9,13.86,13.87,246475.0,12.6787,12.6787,12.6422,12.6513,246475.0
2024-12-06 11:50:00,13.86,13.87,13.85,13.85,105234.0,12.6422,12.6513,12.6331,12.6331,105234.0
2024-12-06 11:55:00,13.86,13.86,13.85,13.85,44771.0,12.6422,12.6422,12.6331,12.6331,44771.0
2024-12-06 12:00:00,13.86,13.86,13.81,13.83,239990.0,12.6422,12.6422,12.5966,12.6148,239990.0
2024-12-06 12:05:00,13.82,13.83,13.8,13.82,217734.0,12.6057,12.6148,12.5875,12.6057,217734.0
2024-12-06 12:10:00,13.82,13.83,13.81,13.81,266318.0,12.6057,12.6148,12.5966,12.5966,266318.0
2024-12-06 12:15:00,13.82,13.82,13.8,13.81,213163.0,12.6057,12.6057,12.5875,12.5966,213163.0
2024-12-06 12:20:00,13.81,13.82,13.8,13.82,116827.0,12.5966,12.6057,12.5875,12.6057,116827.0
2024-12-06 12:25:00,13.81,13.84,13.81,13.84,144939.0,12.5966,12.624,12.5966,12.624,144939.0
2024-12-06 12:30:00,13.84,13.85,13.83,13.85,84189.0,12.624,12.6331,12.6148,12.6331,84189.0
2024-12-06 12:35:00,13.84,13.85,13.82,13.85,215752.0,12.624,12.6331,12.6057,12.6331,215752.0
2024-12-06 12:40:00,13.85,13.87,13.84,13.84,476091.0,12.6331,12.6513,12.624,12.624,476091.0
2024-12-06 12:45:00,13.85,13.85,13.83,13.84,101204.0,12.6331,12.6331,12.6148,12.624,101204.0
2024-12-06 12:50:00,13.84,13.84,13.83,13.83,92550.0,12.624,12.624,12.6148,12.6148,92550.0
2024-12-06 12:55:00,13.84,13.84,13.83,13.84,31511.0,12.624,12.624,12.6148,12.624,31511.0
2024-12-06 13:00:00,13.83,13.84,13.82,13.82,172790.0,12.6148,12.624,12.6057,12.6057,172790.0
2024-12-06 13:05:00,13.83,13.85,13.82,13.84,123180.0,12.6148,12.6331,12.6057,12.624,123180.0
2024-12-06 13:10:00,13.85,13.85,13.82,13.83,224441.0,12.6331,12.6331,12.6057,12.6148,224441.0
2024-12-06 13:15:00,13.83,13.84,13.81,13.84,201763.0,12.6148,12.624,12.5966,12.624,201763.0
2024-12-06 13:20:00,13.84,13.85,13.83,13.84,164284.0,12.624,12.6331,12.6148,12.624,164284.0
2024-12-06 13:25:00,13.84,13.85,13.83,13.84,101177.0,12.624,12.6331,12.6148,12.624,101177.0
2024-12-06 13:30:00,13.84,13.86,13.83,13.85,224154.0,12.624,12.6422,12.6148,12.6331,224154.0
2024-12-06 13:35:00,13.85,13.85,13.84,13.84,35676.0,12.6331,12.6331,12.624,12.624,35676.0
2024-12-06 13:40:00,13.85,13.85,13.84,13.85,154532.0,12.6331,12.6331,12.624,12.6331,154532.0
2024-12-06 13:45:00,13.85,13.85,13.83,13.84,136611.0,12.6331,12.6331,12.6148,12.624,136611.0
2024-12-06 13:50:00,13.85,13.88,13.84,13.88,197644.0,12.6331,12.6604,12.624,12.6604,197644.0
2024-12-06 13:55:00,13.88,13.88,13.86,13.87,108591.0,12.6604,12.6604,12.6422,12.6513,108591.0
2024-12-06 14:00:00,13.87,13.87,13.85,13.86,80962.0,12.6513,12.6513,12.6331,12.6422,80962.0
2024-12-06 14:05:00,13.87,13.87,13.85,13.85,106838.0,12.6513,12.6513,12.6331,12.6331,106838.0
2024-12-06 14:10:00,13.86,13.86,13.84,13.84,81376.0,12.6422,12.6422,12.624,12.624,81376.0
2024-12-06 14:15:00,13.85,13.86,13.84,13.85,106564.0,12.6331,12.6422,12.624,12.6331,106564.0
2024-12-06 14:20:00,13.85,13.86,13.84,13.84,95208.0,12.6331,12.6422,12.624,12.624,95208.0
2024-12-06 14:25:00,13.85,13.85,13.84,13.84,39109.0,12.6331,12.6331,12.624,12.624,39109.0
2024-12-06 14:30:00,13.85,13.86,13.84,13.86,83296.0,12.6331,12.6422,12.624,12.6422,83296.0
2024-12-06 14:35:00,13.85,13.86,13.85,13.86,27171.0,12.6331,12.6422,12.6331,12.6422,27171.0
2024-12-06 14:40:00,13.86,13.86,13.85,13.86,51748.0,12.6422,12.6422,12.6331,12.6422,51748.0
2024-12-06 14:45:00,13.86,13.87,13.85,13.87,96989.0,12.6422,12.6513,12.6331,12.6513,96989.0
2024-12-06 14:50:00,13.87,13.87,13.86,13.87,49366.0,12.6513,12.6513,12.6422,12.6513,49366.0
2024-12-06 14:55:00,13.87,13.88,13.86,13.87,132712.0,12.6513,12.6604,12.6422,12.6513,132712.0
2024-12-06 15:00:00,13.86,13.87,13.84,13.85,193050.0,12.6422,12.6513,12.624,12.6331,193050.0
2024-12-06 15:05:00,13.85,13.85,13.84,13.85,116420.0,12.6331,12.6331,12.624,12.6331,116420.0
2024-12-06 15:10:00,13.84,13.87,13.84,13.87,136136.0,12.624,12.6513,12.624,12.6513,136136.0
2024-12-06 15:15:00,13.87,13.87,13.86,13.87,66516.0,12.6513,12.6513,12.6422,12.6513,66516.0
2024-12-06 15:20:00,13.87,13.87,13.86,13.86,42450.0,12.6513,12.6513,12.6422,12.6422,42450.0
2024-12-06 15:25:00,13.87,13.88,13.86,13.88,110696.0,12.6513,12.6604,12.6422,12.6604,110696.0
2024-12-06 15:30:00,13.87,13.88,13.87,13.88,56371.0,12.6513,12.6604,12.6513,12.6604,56371.0
2024-12-06 15:35:00,13.88,13.89,13.86,13.87,140610.0,12.6604,12.6696,12.6422,12.6513,140610.0
2024-12-06 15:40:00,13.87,13.87,13.84,13.85,226154.0,12.6513,12.6513,12.624,12.6331,226154.0
2024-12-06 15:45:00,13.85,13.86,13.84,13.85,226269.0,12.6331,12.6422,12.624,12.6331,226269.0
2024-12-06 15:50:00,13.84,13.86,13.84,13.85,407051.0,12.624,12.6422,12.624,12.6331,407051.0
2024-12-06 15:55:00,13.85,13.86,13.82,13.86,1108828.0,12.6331,12.6422,12.6057,12.6422,1108828.0
2024-12-09 09:30:00,14.09,14.18,14.08,14.17,769720.0,12.852,12.9341,12.8429,12.925,769720.0
2024-12-09 09:35:00,14.16,14.18,14.12,14.13,234744.0,12.9158,12.9341,12.8794,12.8885,234744.0
2024-12-09 09:40:00,14.13,14.16,14.12,14.14,341180.0,12.8885,12.9158,12.8794,12.8976,341180.0
2024-12-09 09:45:00,14.14,14.14,14.12,14.14,213300.0,12.8976,12.8976,12.8794,12.8976,213300.0
2024-12-09 09:50:00,14.14,14.18,14.13,14.17,157166.0,12.8976,12.9341,12.8885,12.925,157166.0
2024-12-09 09:55:00,14.17,14.18,14.15,14.17,183118.0,12.925,12.9341,12.9067,12.925,183118.0
2024-12-09 10:00:00,14.16,14.16,14.12,14.12,218869.0,12.9158,12.9158,12.8794,12.8794,218869.0
2024-12-09 10:05:00,14.12,14.14,14.1,14.1,123408.0,12.8794,12.8976,12.8611,12.8611,123408.0
2024-12-09 10:10:00,14.11,14.11,14.09,14.11,82440.0,12.8702,12.8702,12.852,12.8702,82440.0
2024-12-09 10:15:00,14.11,14.11,14.07,14.08,248406.0,12.8702,12.8702,12.8337,12.8429,248406.0
2024-12-09 10:20:00,14.08,14.09,14.05,14.06,191000.0,12.8429,12.852,12.8155,12.8246,191000.0
2024-12-09 10:25:00,14.06,14.07,14.04,14.05,143936.0,12.8246,12.8337,12.8064,12.8155,143936.0
2024-12-09 10:30:00,14.06,14.08,14.05,14.07,92866.0,12.8246,12.8429,12.8155,12.8337,92866.0
2024-12-09 10:35:00,14.07,14.11,14.06,14.11,130382.0,12.8337,12.8702,12.8246,12.8702,130382.0
2024-12-09 10:40:00,14.11,14.13,14.08,14.11,118056.0,12.8702,12.8885,12.8429,12.8702,118056.0
2024-12-09 10:45:00,14.1,14.12,14.08,14.09,67029.0,12.8611,12.8794,12.8429,12.852,67029.0
2024-12-09 10:50:00,14.08,14.12,14.08,14.11,84557.0,12.8429,12.8794,12.8429,12.8702,84557.0
2024-12-09 10:55:00,14.12,14.13,14.1,14.12,42347.0,12.8794,12.8885,12.8611,12.8794,42347.0
2024-12-09 11:00:00,14.11,14.13,14.1,14.12,71074.0,12.8702,12.8885,12.8611,12.8794,71074.0
2024-12-09 11:05:00,14.12,14.14,14.11,14.13,114048.0,12.8794,12.8976,12.8702,12.8885,114048.0
2024-12-09 11:10:00,14.13,14.15,14.12,14.15,118889.0,12.8885,12.9067,12.8794,12.9067,118889.0
2024-12-09 11:15:00,14.14,14.22,14.13,14.21,499905.0,12.8976,12.9706,12.8885,12.9614,499905.0
2024-12-09 11:20:00,14.21,14.26,14.21,14.26,711100.0,12.9614,13.0071,12.9614,13.0071,711100.0
2024-12-09 11:25:00,14.26,14.29,14.25,14.27,320308.0,13.0071,13.0344,12.9979,13.0162,320308.0
2024-12-09 11:30:00,14.27,14.28,14.23,14.23,307750.0,13.0162,13.0253,12.9797,12.9797,307750.0
2024-12-09 11:35:00,14.23,14.28,14.23,14.28,133473.0,12.9797,13.0253,12.9797,13.0253,133473.0
2024-12-09 11:40:00,14.28,14.28,14.26,14.28,57161.0,13.0253,13.0253,13.0071,13.0253,57161.0
2024-12-09 11:45:00,14.28,14.28,14.25,14.26,42051.0,13.0253,13.0253,12.9979,13.0071,42051.0
2024-12-09 11:50:00,14.26,14.26,14.23,14.24,110653.0,13.0071,13.0071,12.9797,12.9888,110653.0
2024-12-09 11:55:00,14.24,14.25,14.22,14.23,64350.0,12.9888,12.9979,12.9706,12.9797,64350.0
2024-12-09 12:00:00,14.22,14.25,14.21,14.25,140242.0,12.9706,12.9979,12.9614,12.9979,140242.0
2024-12-09 12:05:00,14.24,14.25,14.23,14.24,47059.0,12.9888,12.9979,12.9797,12.9888,47059.0
2024-12-09 12:10:00,14.24,14.25,14.22,14.25,63356.0,12.9888,12.9979,12.9706,12.9979,63356.0
2024-12-09 12:15:00,14.24,14.27,14.24,14.27,70883.0,12.9888,13.0162,12.9888,13.0162,70883.0
2024-12-09 12:20:00,14.27,14.27,14.23,14.24,79552.0,13.0162,13.0162,12.9797,12.9888,79552.0
2024-12-09 12:25:00,14.25,14.25,14.21,14.21,95038.0,12.9979,12.9979,12.9614,12.9614,95038.0
2024-12-09 12:30:00,14.21,14.24,14.21,14.24,66792.0,12.9614,12.9888,12.9614,12.9888,66792.0
2024-12-09 12:35:00,14.24,14.25,14.23,14.25,96043.0,12.9888,12.9979,12.9797,12.9979,96043.0
2024-12-09 12:40:00,14.25,14.25,14.23,14.24,27603.0,12.9979,12.9979,12.9797,12.9888,27603.0
2024-12-09 12:45:00,14.23,14.24,14.21,14.22,119359.0,12.9797,12.9888,12.9614,12.9706,119359.0
2024-12-09 12:50:00,14.22,14.23,14.21,14.21,92365.0,12.9706,12.9797,12.9614,12.9614,92365.0
2024-12-09 12:55:00,14.21,14.23,14.21,14.21,78516.0,12.9614,12.9797,12.9614,12.9614,78516.0
2024-12-09 13:00:00,14.21,14.22,14.2,14.22,57825.0,12.9614,12.9706,12.9523,12.9706,57825.0
2024-12-09 13:05:00,14.22,14.23,14.21,14.21,115803.0,12.9706,12.9797,12.9614,12.9614,115803.0
2024-12-09 13:10:00,14.21,14.24,14.2,14.24,89438.0,12.9614,12.9888,12.9523,12.9888,89438.0
2024-12-09 13:15:00,14.23,14.24,14.22,14.23,85845.0,12.9797,12.9888,12.9706,12.9797,85845.0
2024-12-09 13:20:00,14.22,14.23,14.2,14.2,71266.0,12.9706,12.9797,12.9523,12.9523,71266.0
2024-12-09 13:25:00,14.21,14.21,14.19,14.19,89415.0,12.9614,12.9614,12.9432,12.9432,89415.0
2024-12-09 13:30:00,14.19,14.2,14.18,14.19,60272.0,12.9432,12.9523,12.9341,12.9432,60272.0
2024-12-09 13:35:00,14.19,14.21,14.19,14.2,75629.0,12.9432,12.9614,12.9432,12.9523,75629.0
2024-12-09 13:40:00,14.2,14.22,14.19,14.21,92941.0,12.9523,12.9706,12.9432,12.9614,92941.0
2024-12-09 13:45:00,14.21,14.22,14.2,14.2,73702.0,12.9614,12.9706,12.9523,12.9523,73702.0
2024-12-09 13:50:00,14.21,14.22,14.2,14.21,30322.0,12.9614,12.9706,12.9523,12.9614,30322.0
2024-12-09 13:55:00,14.22,14.22,14.2,14.2,33940.0,12.9706,12.9706,12.9523,12.9523,33940.0
2024-12-09 14:00:00,14.2,14.21,14.19,14.21,60457.0,12.9523,12.9614,12.9432,12.9614,60457.0
2024-12-09 14:05:00,14.21,14.22,14.2,14.2,52442.0,12.9614,12.9706,12.9523,12.9523,52442.0
2024-12-09 14:10:00,14.21,14.21,14.19,14.2,52606.0,12.9614,12.9614,12.9432,12.9523,52606.0
2024-12-09 14:15:00,14.2,14.21,14.19,14.21,58910.0,12.9523,12.9614,12.9432,12.9614,58910.0
2024-12-09 14:20:00,14.21,14.22,14.2,14.21,95074.0,12.9614,12.9706,12.9523,12.9614,95074.0
2024-12-09 14:25:00,14.21,14.22,14.19,14.2,68471.0,12.9614,12.9706,12.9432,12.9523,68471.0
2024-12-09 14:30:00,14.2,14.25,14.19,14.25,227783.0,12.9523,12.9979,12.9432,12.9979,227783.0
2024-12-09 14:35:00,14.25,14.25,14.23,14.24,101173.0,12.9979,12.9979,12.9797,12.9888,101173.0
2024-12-09 14:40:00,14.25,14.25,14.22,14.23,273697.0,12.9979,12.9979,12.9706,12.9797,273697.0
2024-12-09 14:45:00,14.22,14.24,14.22,14.24,52730.0,12.9706,12.9888,12.9706,12.9888,52730.0
2024-12-09 14:50:00,14.24,14.24,14.21,14.23,78949.0,12.9888,12.9888,12.9614,12.9797,78949.0
2024-12-09 14:55:00,14.23,14.25,14.22,14.24,155894.0,12.9797,12.9979,12.9706,12.9888,155894.0
2024-12-09 15:00:00,14.24,14.24,14.22,14.22,95524.0,12.9888,12.9888,12.9706,12.9706,95524.0
2024-12-09 15:05:00,14.22,14.24,14.22,14.24,58587.0,12.9706,12.9888,12.9706,12.9888,58587.0
2024-12-09 15:10:00,14.23,14.25,14.23,14.24,42108.0,12.9797,12.9979,12.9797,12.9888,42108.0
2024-12-09 15:15:00,14.24,14.24,14.2,14.21,73831.0,12.9888,12.9888,12.9523,12.9614,73831.0
2024-12-09 15:20:00,14.2,14.21,14.18,14.19,101035.0,12.9523,12.9614,12.9341,12.9432,101035.0
2024-12-09 15:25:00,14.19,14.2,14.18,14.19,131028.0,12.9432,12.9523,12.9341,12.9432,131028.0
2024-12-09 15:30:00,14.19,14.2,14.18,14.18,128470.0,12.9432,12.9523,12.9341,12.9341,128470.0
2024-12-09 15:35:00,14.18,14.19,14.17,14.18,167127.0,12.9341,12.9432,12.925,12.9341,167127.0
2024-12-09 15:40:00,14.19,14.19,14.17,14.18,138123.0,12.9432,12.9432,12.925,12.9341,138123.0
2024-12-09 15:45:00,14.18,14.18,14.17,14.17,125836.0,12.9341,12.9341,12.925,12.925,125836.0
2024-12-09 15:50:00,14.17,14.19,14.17,14.19,263964.0,12.925,12.9432,12.925,12.9432,263964.0
2024-12-09 15:55:00,14.18,14.19,14.15,14.19,944718.0,12.9341,12.9432,12.9067,12.9432,944718.0
2024-12-10 09:30:00,14.39,14.45,14.38,14.45,477875.0,13.1256,13.1804,13.1165,13.1804,477875.0
2024-12-10 09:35:00,14.45,14.49,14.42,14.46,199934.0,13.1804,13.2168,13.153,13.1895,199934.0
2024-12-10 09:40:00,14.46,14.47,14.4,14.41,305066.0,13.1895,13.1986,13.1348,13.1439,305066.0
2024-12-10 09:45:00,14.41,14.41,14.37,14.38,83067.0,13.1439,13.1439,13.1074,13.1165,83067.0
2024-12-10 09:50:00,14.38,14.4,14.37,14.4,66301.0,13.1165,13.1348,13.1074,13.1348,66301.0
2024-12-10 09:55:00,14.4,14.41,14.39,14.4,177239.0,13.1348,13.1439,13.1256,13.1348,177239.0
2024-12-10 10:00:00,14.4,14.41,14.38,14.39,200332.0,13.1348,13.1439,13.1165,13.1256,200332.0
2024-12-10 10:05:00,14.39,14.39,14.38,14.39,77596.0,13.1256,13.1256,13.1165,13.1256,77596.0
2024-12-10 10:10:00,14.39,14.4,14.37,14.4,114149.0,13.1256,13.1348,13.1074,13.1348,114149.0
2024-12-10 10:15:00,14.4,14.4,14.37,14.39,121353.0,13.1348,13.1348,13.1074,13.1256,121353.0
2024-12-10 10:20:00,14.39,14.39,14.37,14.37,76442.0,13.1256,13.1256,13.1074,13.1074,76442.0
2024-12-10 10:25:00,14.38,14.43,14.37,14.43,215840.0,13.1165,13.1621,13.1074,13.1621,215840.0
2024-12-10 10:30:00,14.43,14.48,14.42,14.47,249214.0,13.1621,13.2077,13.153,13.1986,249214.0
2024-12-10 10:35:00,14.47,14.49,14.46,14.47,194573.0,13.1986,13.2168,13.1895,13.1986,194573.0
2024-12-10 10:40:00,14.48,14.48,14.45,14.48,181013.0,13.2077,13.2077,13.1804,13.2077,181013.0
2024-12-10 10:45:00,14.48,14.48,14.46,14.47,112386.0,13.2077,13.2077,13.1895,13.1986,112386.0
2024-12-10 10:50:00,14.48,14.48,14.44,14.44,89387.0,13.2077,13.2077,13.1712,13.1712,89387.0
2024-12-10 10:55:00,14.45,14.46,14.44,14.45,132611.0,13.1804,13.1895,13.1712,13.1804,132611.0
2024-12-10 11:00:00,14.45,14.45,14.43,14.44,142200.0,13.1804,13.1804,13.1621,13.1712,142200.0
2024-12-10 11:05:00,14.45,14.45,14.43,14.45,76774.0,13.1804,13.1804,13.1621,13.1804,76774.0
2024-12-10 11:10:00,14.45,14.45,14.43,14.44,46924.0,13.1804,13.1804,13.1621,13.1712,46924.0
2024-12-10 11:15:00,14.44,14.44,14.4,14.41,108490.0,13.1712,13.1712,13.1348,13.1439,108490.0
2024-12-10 11:20:00,14.41,14.41,14.37,14.38,104180.0,13.1439,13.1439,13.1074,13.1165,104180.0
2024-12-10 11:25:00,14.37,14.4,14.37,14.39,110643.0,13.1074,13.1348,13.1074,13.1256,110643.0
2024-12-10 11:30:00,14.38,14.4,14.37,14.39,155512.0,13.1165,13.1348,13.1074,13.1256,155512.0
2024-12-10 11:35:00,14.39,14.4,14.37,14.39,140911.0,13.1256,13.1348,13.1074,13.1256,140911.0
2024-12-10 11:40:00,14.39,14.39,14.37,14.38,48341.0,13.1256,13.1256,13.1074,13.1165,48341.0
2024-12-10 11:45:00,14.38,14.39,14.36,14.37,154940.0,13.1165,13.1256,13.0983,13.1074,154940.0
2024-12-10 11:50:00,14.37,14.38,14.35,14.36,78593.0,13.1074,13.1165,13.0891,13.0983,78593.0
2024-12-10 11:55:00,14.36,14.38,14.35,14.37,233337.0,13.0983,13.1165,13.0891,13.1074,233337.0
2024-12-10 12:00:00,14.38,14.4,14.37,14.39,76459.0,13.1165,13.1348,13.1074,13.1256,76459.0
2024-12-10 12:05:00,14.39,14.4,14.39,14.39,79531.0,13.1256,13.1348,13.1256,13.1256,79531.0
2024-12-10 12:10:00,14.4,14.41,14.39,14.41,65677.0,13.1348,13.1439,13.1256,13.1439,65677.0
2024-12-10 12:15:00,14.41,14.41,14.38,14.4,103052.0,13.1439,13.1439,13.1165,13.1348,103052.0
2024-12-10 12:20:00,14.4,14.42,14.39,14.41,78731.0,13.1348,13.153,13.1256,13.1439,78731.0
2024-12-10 12:25:00,14.4,14.41,14.39,14.41,63648.0,13.1348,13.1439,13.1256,13.1439,63648.0
2024-12-10 12:30:00,14.4,14.42,14.39,14.41,120977.0,13.1348,13.153,13.1256,13.1439,120977.0
2024-12-10 12:35:00,14.41,14.42,14.4,14.4,74294.0,13.1439,13.153,13.1348,13.1348,74294.0
2024-12-10 12:40:00,14.41,14.41,14.37,14.38,133801.0,13.1439,13.1439,13.1074,13.1165,133801.0
2024-12-10 12:45:00,14.38,14.38,14.37,14.37,47494.0,13.1165,13.1165,13.1074,13.1074,47494.0
2024-12-10 12:50:00,14.38,14.4,14.37,14.39,147077.0,13.1165,13.1348,13.1074,13.1256,147077.0
2024-12-10 12:55:00,14.39,14.4,14.38,14.39,73417.0,13.1256,13.1348,13.1165,13.1256,73417.0
2024-12-10 13:00:00,14.4,14.4,14.38,14.38,44294.0,13.1348,13.1348,13.1165,13.1165,44294.0
2024-12-10 13:05:00,14.39,14.4,14.38,14.4,71407.0,13.1256,13.1348,13.1165,13.1348,71407.0
2024-12-10 13:10:00,14.4,14.4,14.37,14.38,163112.0,13.1348,13.1348,13.1074,13.1165,163112.0
2024-12-10 13:15:00,14.38,14.39,14.37,14.39,69875.0,13.1165,13.1256,13.1074,13.1256,69875.0
2024-12-10 13:20:00,14.39,14.41,14.38,14.4,84751.0,13.1256,13.1439,13.1165,13.1348,84751.0
2024-12-10 13:25:00,14.41,14.42,14.38,14.39,118030.0,13.1439,13.153,13.1165,13.1256,118030.0
2024-12-10 13:30:00,14.38,14.4,14.38,14.4,140057.0,13.1165,13.1348,13.1165,13.1348,140057.0
2024-12-10 13:35:00,14.4,14.43,14.39,14.42,196465.0,13.1348,13.1621,13.1256,13.153,196465.0
2024-12-10 13:40:00,14.41,14.43,14.41,14.42,89418.0,13.1439,13.1621,13.1439,13.153,89418.0
2024-12-10 13:45:00,14.42,14.43,14.41,14.42,63791.0,13.153,13.1621,13.1439,13.153,63791.0
2024-12-10 13:50:00,14.42,14.43,14.41,14.42,70795.0,13.153,13.1621,13.1439,13.153,70795.0
2024-12-10 13:55:00,14.42,14.43,14.4,14.41,97108.0,13.153,13.1621,13.1348,13.1439,97108.0
2024-12-10 14:00:00,14.4,14.41,14.39,14.39,57491.0,13.1348,13.1439,13.1256,13.1256,57491.0
2024-12-10 14:05:00,14.4,14.4,14.39,14.4,35180.0,13.1348,13.1348,13.1256,13.1348,35180.0
2024-12-10 14:10:00,14.39,14.41,14.39,14.4,44786.0,13.1256,13.1439,13.1256,13.1348,44786.0
2024-12-10 14:15:00,14.4,14.4,14.38,14.4,36196.0,13.1348,13.1348,13.1165,13.1348,36196.0
2024-12-10 14:20:00,14.4,14.41,14.39,14.41,61340.0,13.1348,13.1439,13.1256,13.1439,61340.0
2024-12-10 14:25:00,14.41,14.41,14.39,14.4,35976.0,13.1439,13.1439,13.1256,13.1348,35976.0
2024-12-10 14:30:00,14.39,14.4,14.39,14.4,46616.0,13.1256,13.1348,13.1256,13.1348,46616.0
2024-12-10 14:35:00,14.4,14.41,14.39,14.4,68077.0,13.1348,13.1439,13.1256,13.1348,68077.0
2024-12-10 14:40:00,14.39,14.4,14.39,14.4,18590.0,13.1256,13.1348,13.1256,13.1348,18590.0
2024-12-10 14:45:00,14.4,14.41,14.38,14.39,88265.0,13.1348,13.1439,13.1165,13.1256,88265.0
2024-12-10 14:50:00,14.4,14.41,14.39,14.41,36553.0,13.1348,13.1439,13.1256,13.1439,36553.0
2024-12-10 14:55:00,14.41,14.42,14.4,14.41,80263.0,13.1439,13.153,13.1348,13.1439,80263.0
2024-12-10 15:00:00,14.41,14.42,14.4,14.41,86343.0,13.1439,13.153,13.1348,13.1439,86343.0
2024-12-10 15:05:00,14.41,14.42,14.4,14.42,61620.0,13.1439,13.153,13.1348,13.153,61620.0
2024-12-10 15:10:00,14.42,14.42,14.4,14.41,36710.0,13.153,13.153,13.1348,13.1439,36710.0
2024-12-10 15:15:00,14.41,14.41,14.4,14.41,55736.0,13.1439,13.1439,13.1348,13.1439,55736.0
2024-12-10 15:20:00,14.41,14.41,14.4,14.41,55209.0,13.1439,13.1439,13.1348,13.1439,55209.0
2024-12-10 15:25:00,14.4,14.42,14.4,14.41,98886.0,13.1348,13.153,13.1348,13.1439,98886.0
2024-12-10 15:30:00,14.4,14.41,14.4,14.41,42964.0,13.1348,13.1439,13.1348,13.1439,42964.0
2024-12-10 15:35:00,14.41,14.41,14.39,14.4,66661.0,13.1439,13.1439,13.1256,13.1348,66661.0
2024-12-10 15:40:00,14.39,14.4,14.38,14.38,77226.0,13.1256,13.1348,13.1165,13.1165,77226.0
2024-12-10 15:45:00,14.39,14.39,14.36,14.38,193739.0,13.1256,13.1256,13.0983,13.1165,193739.0
2024-12-10 15:50:00,14.38,14.38,14.35,14.36,502828.0,13.1165,13.1165,13.0891,13.0983,502828.0
2024-12-10 15:55:00,14.35,14.36,14.33,14.33,660832.0,13.0891,13.0983,13.0709,13.0709,660832.0
2024-12-11 09:30:00,14.57,14.57,14.47,14.48,284657.0,13.2898,13.2898,13.1986,13.2077,284657.0
2024-12-11 09:35:00,14.48,14.52,14.45,14.46,190488.0,13.2077,13.2442,13.1804,13.1895,190488.0
2024-12-11 09:40:00,14.46,14.47,14.42,14.43,110785.0,13.1895,13.1986,13.153,13.1621,110785.0
2024-12-11 09:45:00,14.43,14.43,14.36,14.38,133095.0,13.1621,13.1621,13.0983,13.1165,133095.0
2024-12-11 09:50:00,14.37,14.39,14.34,14.36,178231.0,13.1074,13.1256,13.08,13.0983,178231.0
2024-12-11 09:55:00,14.36,14.36,14.31,14.32,352283.0,13.0983,13.0983,13.0527,13.0618,352283.0
2024-12-11 10:00:00,14.32,14.35,14.28,14.32,400053.0,13.0618,13.0891,13.0253,13.0618,400053.0
2024-12-11 10:05:00,14.32,14.33,14.24,14.25,259048.0,13.0618,13.0709,12.9888,12.9979,259048.0
2024-12-11 10:10:00,14.24,14.32,14.23,14.31,301663.0,12.9888,13.0618,12.9797,13.0527,301663.0
2024-12-11 10:15:00,14.32,14.34,14.29,14.33,285249.0,13.0618,13.08,13.0344,13.0709,285249.0
2024-12-11 10:20:00,14.33,14.36,14.32,14.34,232271.0,13.0709,13.0983,13.0618,13.08,232271.0
2024-12-11 10:25:00,14.34,14.35,14.32,14.32,170179.0,13.08,13.0891,13.0618,13.0618,170179.0
2024-12-11 10:30:00,14.32,14.33,14.31,14.32,114270.0,13.0618,13.0709,13.0527,13.0618,114270.0
2024-12-11 10:35:00,14.32,14.33,14.3,14.31,106158.0,13.0618,13.0709,13.0435,13.0527,106158.0
2024-12-11 10:40:00,14.31,14.31,14.28,14.29,88588.0,13.0527,13.0527,13.0253,13.0344,88588.0
2024-12-11 10:45:00,14.29,14.3,14.28,14.29,57503.0,13.0344,13.0435,13.0253,13.0344,57503.0
2024-12-11 10:50:00,14.29,14.32,14.28,14.31,200973.0,13.0344,13.0618,13.0253,13.0527,200973.0
2024-12-11 10:55:00,14.3,14.32,14.28,14.32,116094.0,13.0435,13.0618,13.0253,13.0618,116094.0
2024-12-11 11:00:00,14.32,14.33,14.29,14.32,106997.0,13.0618,13.0709,13.0344,13.0618,106997.0
2024-12-11 11:05:00,14.33,14.35,14.31,14.35,113440.0,13.0709,13.0891,13.0527,13.0891,113440.0
2024-12-11 11:10:00,14.35,14.38,14.34,14.38,157326.0,13.0891,13.1165,13.08,13.1165,157326.0
2024-12-11 11:15:00,14.38,14.39,14.36,14.37,202581.0,13.1165,13.1256,13.0983,13.1074,202581.0
2024-12-11 11:20:00,14.36,14.38,14.36,14.38,81623.0,13.0983,13.1165,13.0983,13.1165,81623.0
2024-12-11 11:25:00,14.38,14.39,14.37,14.37,95999.0,13.1165,13.1256,13.1074,13.1074,95999.0
2024-12-11 11:30:00,14.38,14.39,14.37,14.38,226768.0,13.1165,13.1256,13.1074,13.1165,226768.0
2024-12-11 11:35:00,14.38,14.38,14.36,14.37,83235.0,13.1165,13.1165,13.0983,13.1074,83235.0
2024-12-11 11:40:00,14.38,14.42,14.37,14.42,202256.0,13.1165,13.153,13.1074,13.153,202256.0
2024-12-11 11:45:00,14.42,14.42,14.36,14.37,81541.0,13.153,13.153,13.0983,13.1074,81541.0
2024-12-11 11:50:00,14.37,14.38,14.36,14.37,86923.0,13.1074,13.1165,13.0983,13.1074,86923.0
2024-12-11 11:55:00,14.37,14.37,14.35,14.36,141380.0,13.1074,13.1074,13.0891,13.0983,141380.0
2024-12-11 12:00:00,14.35,14.36,14.34,14.36,87400.0,13.0891,13.0983,13.08,13.0983,87400.0
2024-12-11 12:05:00,14.36,14.37,14.35,14.36,64715.0,13.0983,13.1074,13.0891,13.0983,64715.0
2024-12-11 12:10:00,14.36,14.37,14.33,14.34,115745.0,13.0983,13.1074,13.0709,13.08,115745.0
2024-12-11 12:15:00,14.33,14.35,14.33,14.35,142205.0,13.0709,13.0891,13.0709,13.0891,142205.0
2024-12-11 12:20:00,14.34,14.36,14.34,14.35,54986.0,13.08,13.0983,13.08,13.0891,54986.0
2024-12-11 12:25:00,14.35,14.38,14.35,14.36,51124.0,13.0891,13.1165,13.0891,13.0983,51124.0
2024-12-11 12:30:00,14.36,14.37,14.34,14.35,88494.0,13.0983,13.1074,13.08,13.0891,88494.0
2024-12-11 12:35:00,14.35,14.35,14.33,14.34,48137.0,13.0891,13.0891,13.0709,13.08,48137.0
2024-12-11 12:40:00,14.35,14.36,14.34,14.36,96619.0,13.0891,13.0983,13.08,13.0983,96619.0
2024-12-11 12:45:00,14.36,14.38,14.34,14.37,304010.0,13.0983,13.1165,13.08,13.1074,304010.0
2024-12-11 12:50:00,14.38,14.38,14.37,14.38,20797.0,13.1165,13.1165,13.1074,13.1165,20797.0
2024-12-11 12:55:00,14.38,14.38,14.37,14.37,30026.0,13.1165,13.1165,13.1074,13.1074,30026.0
2024-12-11 13:00:00,14.38,14.39,14.37,14.38,45655.0,13.1165,13.1256,13.1074,13.1165,45655.0
2024-12-11 13:05:00,14.38,14.38,14.36,14.38,102160.0,13.1165,13.1165,13.0983,13.1165,102160.0
2024-12-11 13:10:00,14.37,14.38,14.35,14.37,75727.0,13.1074,13.1165,13.0891,13.1074,75727.0
2024-12-11 13:15:00,14.37,14.37,14.35,14.37,40632.0,13.1074,13.1074,13.0891,13.1074,40632.0
2024-12-11 13:20:00,14.36,14.37,14.36,14.36,7817.0,13.0983,13.1074,13.0983,13.0983,7817.0
2024-12-11 13:25:00,14.37,14.39,14.36,14.38,93002.0,13.1074,13.1256,13.0983,13.1165,93002.0
2024-12-11 13:30:00,14.39,14.39,14.37,14.37,33278.0,13.1256,13.1256,13.1074,13.1074,33278.0
2024-12-11 13:35:00,14.38,14.39,14.37,14.38,28744.0,13.1165,13.1256,13.1074,13.1165,28744.0
2024-12-11 13:40:00,14.38,14.39,14.37,14.37,46880.0,13.1165,13.1256,13.1074,13.1074,46880.0
2024-12-11 13:45:00,14.38,14.4,14.37,14.4,133463.0,13.1165,13.1348,13.1074,13.1348,133463.0
2024-12-11 13:50:00,14.39,14.4,14.39,14.4,26354.0,13.1256,13.1348,13.1256,13.1348,26354.0
2024-12-11 13:55:00,14.4,14.4,14.38,14.39,111211.0,13.1348,13.1348,13.1165,13.1256,111211.0
2024-12-11 14:00:00,14.39,14.41,14.38,14.39,134273.0,13.1256,13.1439,13.1165,13.1256,134273.0
2024-12-11 14:05:00,14.39,14.4,14.38,14.4,63012.0,13.1256,13.1348,13.1165,13.1348,63012.0
2024-12-11 14:10:00,14.4,14.41,14.39,14.4,64191.0,13.1348,13.1439,13.1256,13.1348,64191.0
2024-12-11 14:15:00,14.41,14.42,14.4,14.41,79485.0,13.1439,13.153,13.1348,13.1439,79485.0
2024-12-11 14:20:00,14.41,14.44,14.41,14.44,115849.0,13.1439,13.1712,13.1439,13.1712,115849.0
2024-12-11 14:25:00,14.43,14.45,14.43,14.44,100057.0,13.1621,13.1804,13.1621,13.1712,100057.0
2024-12-11 14:30:00,14.44,14.61,14.43,14.59,811886.0,13.1712,13.3263,13.1621,13.3081,811886.0
2024-12-11 14:35:00,14.59,14.68,14.59,14.62,1240987.0,13.3081,13.3901,13.3081,13.3354,1240987.0
2024-12-11 14:40:00,14.62,14.67,14.6,14.61,677421.0,13.3354,13.381,13.3172,13.3263,677421.0
2024-12-11 14:45:00,14.6,14.68,14.59,14.66,420700.0,13.3172,13.3901,13.3081,13.3719,420700.0
2024-12-11 14:50:00,14.66,14.66,14.59,14.6,464392.0,13.3719,13.3719,13.3081,13.3172,464392.0
2024-12-11 14:55:00,14.6,14.65,14.57,14.65,577224.0,13.3172,13.3628,13.2898,13.3628,577224.0
2024-12-11 15:00:00,14.65,14.73,14.65,14.68,545394.0,13.3628,13.4358,13.3628,13.3901,545394.0
2024-12-11 15:05:00,14.68,14.72,14.67,14.67,752965.0,13.3901,13.4266,13.381,13.381,752965.0
2024-12-11 15:10:00,14.67,14.69,14.65,14.68,293988.0,13.381,13.3993,13.3628,13.3901,293988.0
2024-12-11 15:15:00,14.68,14.73,14.67,14.71,350517.0,13.3901,13.4358,13.381,13.4175,350517.0
2024-12-11 15:20:00,14.71,14.72,14.68,14.71,365201.0,13.4175,13.4266,13.3901,13.4175,365201.0
2024-12-11 15:25:00,14.71,14.73,14.7,14.72,389938.0,13.4175,13.4358,13.4084,13.4266,389938.0
2024-12-11 15:30:00,14.72,14.72,14.66,14.67,265864.0,13.4266,13.4266,13.3719,13.381,265864.0
2024-12-11 15:35:00,14.67,14.69,14.65,14.65,251806.0,13.381,13.3993,13.3628,13.3628,251806.0
2024-12-11 15:40:00,14.66,14.66,14.61,14.65,473491.0,13.3719,13.3719,13.3263,13.3628,473491.0
2024-12-11 15:45:00,14.65,14.68,14.64,14.66,440168.0,13.3628,13.3901,13.3537,13.3719,440168.0
2024-12-11 15:50:00,14.66,14.67,14.64,14.65,429408.0,13.3719,13.381,13.3537,13.3628,429408.0
2024-12-11 15:55:00,14.64,14.65,14.59,14.6,1639283.0,13.3537,13.3628,13.3081,13.3172,1639283.0
2024-12-12 09:30:00,14.55,14.66,14.53,14.57,893738.0,13.2716,13.3719,13.2533,13.2898,893738.0
2024-12-12 09:35:00,14.57,14.57,14.52,14.54,298594.0,13.2898,13.2898,13.2442,13.2624,298594.0
2024-12-12 09:40:00,14.54,14.6,14.54,14.59,238781.0,13.2624,13.3172,13.2624,13.3081,238781.0
2024-12-12 09:45:00,14.59,14.61,14.54,14.57,153086.0,13.3081,13.3263,13.2624,13.2898,153086.0
2024-12-12 09:50:00,14.57,14.58,14.56,14.58,57776.0,13.2898,13.2989,13.2807,13.2989,57776.0
2024-12-12 09:55:00,14.58,14.58,14.53,14.54,115712.0,13.2989,13.2989,13.2533,13.2624,115712.0
2024-12-12 10:00:00,14.54,14.54,14.48,14.51,145147.0,13.2624,13.2624,13.2077,13.2351,145147.0
2024-12-12 10:05:00,14.5,14.51,14.46,14.46,109041.0,13.226,13.2351,13.1895,13.1895,109041.0
2024-12-12 10:10:00,14.46,14.47,14.41,14.41,188436.0,13.1895,13.1986,13.1439,13.1439,188436.0
2024-12-12 10:15:00,14.42,14.43,14.4,14.42,182107.0,13.153,13.1621,13.1348,13.153,182107.0
2024-12-12 10:20:00,14.41,14.45,14.41,14.42,263880.0,13.1439,13.1804,13.1439,13.153,263880.0
2024-12-12 10:25:00,14.42,14.44,14.41,14.44,87169.0,13.153,13.1712,13.1439,13.1712,87169.0
2024-12-12 10:30:00,14.44,14.44,14.38,14.4,183408.0,13.1712,13.1712,13.1165,13.1348,183408.0
2024-12-12 10:35:00,14.4,14.4,14.32,14.35,292775.0,13.1348,13.1348,13.0618,13.0891,292775.0
2024-12-12 10:40:00,14.34,14.38,14.33,14.37,475901.0,13.08,13.1165,13.0709,13.1074,475901.0
2024-12-12 10:45:00,14.37,14.38,14.35,14.36,264482.0,13.1074,13.1165,13.0891,13.0983,264482.0
2024-12-12 10:50:00,14.36,14.36,14.33,14.36,228090.0,13.0983,13.0983,13.0709,13.0983,228090.0
2024-12-12 10:55:00,14.36,14.36,14.33,14.33,214098.0,13.0983,13.0983,13.0709,13.0709,214098.0
2024-12-12 11:00:00,14.33,14.36,14.33,14.34,128730.0,13.0709,13.0983,13.0709,13.08,128730.0
2024-12-12 11:05:00,14.33,14.35,14.32,14.32,206546.0,13.0709,13.0891,13.0618,13.0618,206546.0
2024-12-12 11:10:00,14.32,14.33,14.31,14.32,291227.0,13.0618,13.0709,13.0527,13.0618,291227.0
2024-12-12 11:15:00,14.32,14.35,14.3,14.35,110623.0,13.0618,13.0891,13.0435,13.0891,110623.0
2024-12-12 11:20:00,14.35,14.36,14.34,14.34,100564.0,13.0891,13.0983,13.08,13.08,100564.0
2024-12-12 11:25:00,14.35,14.35,14.31,14.32,168333.0,13.0891,13.0891,13.0527,13.0618,168333.0
2024-12-12 11:30:00,14.33,14.34,14.32,14.32,70878.0,13.0709,13.08,13.0618,13.0618,70878.0
2024-12-12 11:35:00,14.32,14.34,14.31,14.33,130184.0,13.0618,13.08,13.0527,13.0709,130184.0
2024-12-12 11:40:00,14.32,14.33,14.31,14.32,89333.0,13.0618,13.0709,13.0527,13.0618,89333.0
2024-12-12 11:45:00,14.32,14.33,14.29,14.29,190059.0,13.0618,13.0709,13.0344,13.0344,190059.0
2024-12-12 11:50:00,14.29,14.3,14.28,14.29,131481.0,13.0344,13.0435,13.0253,13.0344,131481.0
2024-12-12 11:55:00,14.29,14.29,14.27,14.28,179690.0,13.0344,13.0344,13.0162,13.0253,179690.0
2024-12-12 12:00:00,14.27,14.29,14.24,14.27,308780.0,13.0162,13.0344,12.9888,13.0162,308780.0
2024-12-12 12:05:00,14.28,14.29,14.25,14.28,105856.0,13.0253,13.0344,12.9979,13.0253,105856.0
2024-12-12 12:10:00,14.28,14.29,14.26,14.28,114238.0,13.0253,13.0344,13.0071,13.0253,114238.0
2024-12-12 12:15:00,14.27,14.28,14.25,14.26,152894.0,13.0162,13.0253,12.9979,13.0071,152894.0
2024-12-12 12:20:00,14.25,14.27,14.24,14.25,134892.0,12.9979,13.0162,12.9888,12.9979,134892.0
2024-12-12 12:25:00,14.25,14.28,14.24,14.27,157605.0,12.9979,13.0253,12.9888,13.0162,157605.0
2024-12-12 12:30:00,14.26,14.27,14.24,14.25,130761.0,13.0071,13.0162,12.9888,12.9979,130761.0
2024-12-12 12:35:00,14.24,14.26,14.2,14.21,214107.0,12.9888,13.0071,12.9523,12.9614,214107.0
2024-12-12 12:40:00,14.21,14.21,14.19,14.2,152618.0,12.9614,12.9614,12.9432,12.9523,152618.0
2024-12-12 12:45:00,14.2,14.23,14.2,14.23,132182.0,12.9523,12.9797,12.9523,12.9797,132182.0
2024-12-12 12:50:00,14.23,14.24,14.22,14.23,68275.0,12.9797,12.9888,12.9706,12.9797,68275.0
2024-12-12 12:55:00,14.23,14.24,14.21,14.23,100629.0,12.9797,12.9888,12.9614,12.9797,100629.0
2024-12-12 13:00:00,14.23,14.25,14.22,14.23,105202.0,12.9797,12.9979,12.9706,12.9797,105202.0
2024-12-12 13:05:00,14.23,14.24,14.22,14.24,106226.0,12.9797,12.9888,12.9706,12.9888,106226.0
2024-12-12 13:10:00,14.24,14.24,14.21,14.23,38336.0,12.9888,12.9888,12.9614,12.9797,38336.0
2024-12-12 13:15:00,14.22,14.23,14.22,14.22,36960.0,12.9706,12.9797,12.9706,12.9706,36960.0
2024-12-12 13:20:00,14.22,14.23,14.2,14.21,77111.0,12.9706,12.9797,12.9523,12.9614,77111.0
2024-12-12 13:25:00,14.21,14.23,14.21,14.22,85891.0,12.9614,12.9797,12.9614,12.9706,85891.0
2024-12-12 13:30:00,14.23,14.24,14.22,14.23,91042.0,12.9797,12.9888,12.9706,12.9797,91042.0
2024-12-12 13:35:00,14.23,14.24,14.21,14.22,95791.0,12.9797,12.9888,12.9614,12.9706,95791.0
2024-12-12 13:40:00,14.23,14.23,14.21,14.22,136235.0,12.9797,12.9797,12.9614,12.9706,136235.0
2024-12-12 13:45:00,14.21,14.23,14.21,14.21,55257.0,12.9614,12.9797,12.9614,12.9614,55257.0
2024-12-12 13:50:00,14.22,14.23,14.2,14.21,178460.0,12.9706,12.9797,12.9523,12.9614,178460.0
2024-12-12 13:55:00,14.21,14.22,14.18,14.19,158660.0,12.9614,12.9706,12.9341,12.9432,158660.0
2024-12-12 14:00:00,14.19,14.2,14.18,14.2,67462.0,12.9432,12.9523,12.9341,12.9523,67462.0
2024-12-12 14:05:00,14.19,14.21,14.19,14.21,77684.0,12.9432,12.9614,12.9432,12.9614,77684.0
2024-12-12 14:10:00,14.21,14.22,14.2,14.2,107509.0,12.9614,12.9706,12.9523,12.9523,107509.0
2024-12-12 14:15:00,14.21,14.21,14.18,14.19,72055.0,12.9614,12.9614,12.9341,12.9432,72055.0
2024-12-12 14:20:00,14.18,14.19,14.17,14.18,118158.0,12.9341,12.9432,12.925,12.9341,118158.0
2024-12-12 14:25:00,14.18,14.18,14.17,14.18,85736.0,12.9341,12.9341,12.925,12.9341,85736.0
2024-12-12 14:30:00,14.17,14.19,14.16,14.18,206366.0,12.925,12.9432,12.9158,12.9341,206366.0
2024-12-12 14:35:00,14.17,14.18,14.16,14.18,83766.0,12.925,12.9341,12.9158,12.9341,83766.0
2024-12-12 14:40:00,14.18,14.19,14.17,14.19,89609.0,12.9341,12.9432,12.925,12.9432,89609.0
2024-12-12 14:45:00,14.19,14.25,14.18,14.25,235019.0,12.9432,12.9979,12.9341,12.9979,235019.0
2024-12-12 14:50:00,14.25,14.29,14.22,14.24,540610.0,12.9979,13.0344,12.9706,12.9888,540610.0
2024-12-12 14:55:00,14.24,14.24,14.21,14.23,112831.0,12.9888,12.9888,12.9614,12.9797,112831.0
2024-12-12 15:00:00,14.23,14.25,14.22,14.25,147049.0,12.9797,12.9979,12.9706,12.9979,147049.0
2024-12-12 15:05:00,14.25,14.26,14.22,14.23,318977.0,12.9979,13.0071,12.9706,12.9797,318977.0
2024-12-12 15:10:00,14.22,14.28,14.22,14.27,182666.0,12.9706,13.0253,12.9706,13.0162,182666.0
2024-12-12 15:15:00,14.26,14.29,14.25,14.26,344303.0,13.0071,13.0344,12.9979,13.0071,344303.0
2024-12-12 15:20:00,14.27,14.27,14.23,14.23,195450.0,13.0162,13.0162,12.9797,12.9797,195450.0
2024-12-12 15:25:00,14.23,14.24,14.22,14.23,123259.0,12.9797,12.9888,12.9706,12.9797,123259.0
2024-12-12 15:30:00,14.23,14.28,14.22,14.28,337036.0,12.9797,13.0253,12.9706,13.0253,337036.0
2024-12-12 15:35:00,14.28,14.3,14.27,14.3,188085.0,13.0253,13.0435,13.0162,13.0435,188085.0
2024-12-12 15:40:00,14.29,14.3,14.27,14.28,198222.0,13.0344,13.0435,13.0162,13.0253,198222.0
2024-12-12 15:45:00,14.28,14.28,14.26,14.27,293049.0,13.0253,13.0253,13.0071,13.0162,293049.0
2024-12-12 15:50:00,14.28,14.28,14.24,14.26,522041.0,13.0253,13.0253,12.9888,13.0071,522041.0
2024-12-12 15:55:00,14.26,14.27,14.23,14.25,1059854.0,13.0071,13.0162,12.9797,12.9979,1059854.0
2024-12-13 09:30:00,13.77,13.81,13.64,13.65,724805.0,13.0527,13.0906,12.9295,12.939,724805.0
2024-12-13 09:35:00,13.66,13.67,13.59,13.61,466717.0,12.9484,12.9579,12.8821,12.901,466717.0
2024-12-13 09:40:00,13.61,13.62,13.57,13.59,248815.0,12.901,12.9105,12.8631,12.8821,248815.0
2024-12-13 09:45:00,13.6,13.62,13.58,13.61,196930.0,12.8916,12.9105,12.8726,12.901,196930.0
2024-12-13 09:50:00,13.6,13.62,13.59,13.61,143101.0,12.8916,12.9105,12.8821,12.901,143101.0
2024-12-13 09:55:00,13.61,13.62,13.57,13.58,247829.0,12.901,12.9105,12.8631,12.8726,247829.0
2024-12-13 10:00:00,13.57,13.59,13.55,13.58,243951.0,12.8631,12.8821,12.8442,12.8726,243951.0
2024-12-13 10:05:00,13.58,13.59,13.55,13.56,211298.0,12.8726,12.8821,12.8442,12.8536,211298.0
2024-12-13 10:10:00,13.55,13.56,13.5,13.51,347906.0,12.8442,12.8536,12.7968,12.8062,347906.0
2024-12-13 10:15:00,13.51,13.51,13.48,13.49,195395.0,12.8062,12.8062,12.7778,12.7873,195395.0
2024-12-13 10:20:00,13.49,13.5,13.48,13.49,173820.0,12.7873,12.7968,12.7778,12.7873,173820.0
2024-12-13 10:25:00,13.5,13.5,13.45,13.46,287710.0,12.7968,12.7968,12.7494,12.7589,287710.0
2024-12-13 10:30:00,13.46,13.51,13.45,13.51,262199.0,12.7589,12.8062,12.7494,12.8062,262199.0
2024-12-13 10:35:00,13.51,13.55,13.5,13.54,181984.0,12.8062,12.8442,12.7968,12.8347,181984.0
2024-12-13 10:40:00,13.54,13.56,13.53,13.54,57424.0,12.8347,12.8536,12.8252,12.8347,57424.0
2024-12-13 10:45:00,13.54,13.55,13.53,13.54,67975.0,12.8347,12.8442,12.8252,12.8347,67975.0
2024-12-13 10:50:00,13.54,13.55,13.51,13.52,125836.0,12.8347,12.8442,12.8062,12.8157,125836.0
2024-12-13 10:55:00,13.52,13.55,13.51,13.54,141611.0,12.8157,12.8442,12.8062,12.8347,141611.0
2024-12-13 11:00:00,13.54,13.55,13.52,13.54,220461.0,12.8347,12.8442,12.8157,12.8347,220461.0
2024-12-13 11:05:00,13.53,13.55,13.52,13.55,246985.0,12.8252,12.8442,12.8157,12.8442,246985.0
2024-12-13 11:10:00,13.55,13.56,13.53,13.54,198573.0,12.8442,12.8536,12.8252,12.8347,198573.0
2024-12-13 11:15:00,13.54,13.55,13.51,13.52,108966.0,12.8347,12.8442,12.8062,12.8157,108966.0
2024-12-13 11:20:00,13.52,13.53,13.5,13.53,116660.0,12.8157,12.8252,12.7968,12.8252,116660.0
2024-12-13 11:25:00,13.53,13.54,13.51,13.54,171053.0,12.8252,12.8347,12.8062,12.8347,171053.0
2024-12-13 11:30:00,13.54,13.57,13.52,13.57,300849.0,12.8347,12.8631,12.8157,12.8631,300849.0
2024-12-13 11:35:00,13.57,13.61,13.56,13.59,295090.0,12.8631,12.901,12.8536,12.8821,295090.0
2024-12-13 11:40:00,13.6,13.64,13.6,13.64,141925.0,12.8916,12.9295,12.8916,12.9295,141925.0
2024-12-13 11:45:00,13.63,13.67,13.62,13.67,136949.0,12.92,12.9579,12.9105,12.9579,136949.0
2024-12-13 11:50:00,13.67,13.69,13.65,13.67,206983.0,12.9579,12.9769,12.939,12.9579,206983.0
2024-12-13 11:55:00,13.67,13.68,13.66,13.67,135550.0,12.9579,12.9674,12.9484,12.9579,135550.0
2024-12-13 12:00:00,13.67,13.67,13.64,13.66,100797.0,12.9579,12.9579,12.9295,12.9484,100797.0
2024-12-13 12:05:00,13.65,13.66,13.62,13.63,108867.0,12.939,12.9484,12.9105,12.92,108867.0
2024-12-13 12:10:00,13.62,13.63,13.6,13.6,76746.0,12.9105,12.92,12.8916,12.8916,76746.0
2024-12-13 12:15:00,13.6,13.61,13.59,13.6,61273.0,12.8916,12.901,12.8821,12.8916,61273.0
2024-12-13 12:20:00,13.6,13.62,13.58,13.62,59739.0,12.8916,12.9105,12.8726,12.9105,59739.0
2024-12-13 12:25:00,13.61,13.64,13.61,13.62,54681.0,12.901,12.9295,12.901,12.9105,54681.0
2024-12-13 12:30:00,13.62,13.62,13.6,13.62,75818.0,12.9105,12.9105,12.8916,12.9105,75818.0
2024-12-13 12:35:00,13.62,13.62,13.59,13.62,72449.0,12.9105,12.9105,12.8821,12.9105,72449.0
2024-12-13 12:40:00,13.62,13.7,13.61,13.65,520010.0,12.9105,12.9864,12.901,12.939,520010.0
2024-12-13 12:45:00,13.65,13.67,13.63,13.66,103435.0,12.939,12.9579,12.92,12.9484,103435.0
2024-12-13 12:50:00,13.66,13.68,13.61,13.61,218254.0,12.9484,12.9674,12.901,12.901,218254.0
2024-12-13 12:55:00,13.62,13.62,13.59,13.61,155375.0,12.9105,12.9105,12.8821,12.901,155375.0
2024-12-13 13:00:00,13.61,13.63,13.6,13.62,93064.0,12.901,12.92,12.8916,12.9105,93064.0
2024-12-13 13:05:00,13.62,13.63,13.6,13.61,110614.0,12.9105,12.92,12.8916,12.901,110614.0
2024-12-13 13:10:00,13.6,13.62,13.6,13.62,49106.0,12.8916,12.9105,12.8916,12.9105,49106.0
2024-12-13 13:15:00,13.62,13.65,13.61,13.63,59207.0,12.9105,12.939,12.901,12.92,59207.0
2024-12-13 13:20:00,13.63,13.64,13.6,13.61,51094.0,12.92,12.9295,12.8916,12.901,51094.0
2024-12-13 13:25:00,13.61,13.62,13.6,13.62,103032.0,12.901,12.9105,12.8916,12.9105,103032.0
2024-12-13 13:30:00,13.62,13.62,13.6,13.61,67841.0,12.9105,12.9105,12.8916,12.901,67841.0
2024-12-13 13:35:00,13.61,13.62,13.6,13.6,40153.0,12.901,12.9105,12.8916,12.8916,40153.0
2024-12-13 13:40:00,13.6,13.6,13.58,13.58,67608.0,12.8916,12.8916,12.8726,12.8726,67608.0
2024-12-13 13:45:00,13.58,13.59,13.55,13.57,113250.0,12.8726,12.8821,12.8442,12.8631,113250.0
2024-12-13 13:50:00,13.57,13.58,13.56,13.57,101392.0,12.8631,12.8726,12.8536,12.8631,101392.0
2024-12-13 13:55:00,13.56,13.57,13.54,13.56,276996.0,12.8536,12.8631,12.8347,12.8536,276996.0
2024-12-13 14:00:00,13.56,13.56,13.54,13.54,66141.0,12.8536,12.8536,12.8347,12.8347,66141.0
2024-12-13 14:05:00,13.54,13.55,13.51,13.52,96123.0,12.8347,12.8442,12.8062,12.8157,96123.0
2024-12-13 14:10:00,13.53,13.55,13.52,13.54,107253.0,12.8252,12.8442,12.8157,12.8347,107253.0
2024-12-13 14:15:00,13.54,13.55,13.53,13.53,56405.0,12.8347,12.8442,12.8252,12.8252,56405.0
2024-12-13 14:20:00,13.54,13.57,13.53,13.56,56215.0,12.8347,12.8631,12.8252,12.8536,56215.0
2024-12-13 14:25:00,13.56,13.56,13.55,13.56,50483.0,12.8536,12.8536,12.8442,12.8536,50483.0
2024-12-13 14:30:00,13.55,13.57,13.54,13.57,112796.0,12.8442,12.8631,12.8347,12.8631,112796.0
2024-12-13 14:35:00,13.57,13.59,13.55,13.58,148569.0,12.8631,12.8821,12.8442,12.8726,148569.0
2024-12-13 14:40:00,13.58,13.62,13.58,13.62,221088.0,12.8726,12.9105,12.8726,12.9105,221088.0
2024-12-13 14:45:00,13.62,13.62,13.6,13.62,94087.0,12.9105,12.9105,12.8916,12.9105,94087.0
2024-12-13 14:50:00,13.62,13.62,13.59,13.6,185309.0,12.9105,12.9105,12.8821,12.8916,185309.0
2024-12-13 14:55:00,13.6,13.61,13.59,13.61,74837.0,12.8916,12.901,12.8821,12.901,74837.0
2024-12-13 15:00:00,13.6,13.61,13.56,13.58,122374.0,12.8916,12.901,12.8536,12.8726,122374.0
2024-12-13 15:05:00,13.57,13.6,13.57,13.6,85309.0,12.8631,12.8916,12.8631,12.8916,85309.0
2024-12-13 15:10:00,13.6,13.6,13.57,13.59,75419.0,12.8916,12.8916,12.8631,12.8821,75419.0
2024-12-13 15:15:00,13.59,13.6,13.58,13.59,111184.0,12.8821,12.8916,12.8726,12.8821,111184.0
2024-12-13 15:20:00,13.59,13.61,13.59,13.61,128710.0,12.8821,12.901,12.8821,12.901,128710.0
2024-12-13 15:25:00,13.61,13.61,13.58,13.59,139184.0,12.901,12.901,12.8726,12.8821,139184.0
2024-12-13 15:30:00,13.59,13.59,13.57,13.58,182781.0,12.8821,12.8821,12.8631,12.8726,182781.0
2024-12-13 15:35:00,13.58,13.59,13.57,13.58,140171.0,12.8726,12.8821,12.8631,12.8726,140171.0
2024-12-13 15:40:00,13.58,13.59,13.56,13.59,152265.0,12.8726,12.8821,12.8536,12.8821,152265.0
2024-12-13 15:45:00,13.59,13.59,13.57,13.59,267338.0,12.8821,12.8821,12.8631,12.8821,267338.0
2024-12-13 15:50:00,13.59,13.61,13.58,13.6,522963.0,12.8821,12.901,12.8726,12.8916,522963.0
2024-12-13 15:55:00,13.59,13.62,13.59,13.61,900827.0,12.8821,12.9105,12.8821,12.901,900827.0
2024-12-16 09:30:00,13.49,13.53,13.44,13.5,288978.0,12.7873,12.8252,12.7399,12.7968,288978.0
2024-12-16 09:35:00,13.49,13.56,13.48,13.55,174293.0,12.7873,12.8536,12.7778,12.8442,174293.0
2024-12-16 09:40:00,13.54,13.56,13.48,13.51,416814.0,12.8347,12.8536,12.7778,12.8062,416814.0
2024-12-16 09:45:00,13.51,13.54,13.51,13.54,83822.0,12.8062,12.8347,12.8062,12.8347,83822.0
2024-12-16 09:50:00,13.54,13.55,13.54,13.54,58798.0,12.8347,12.8442,12.8347,12.8347,58798.0
2024-12-16 09:55:00,13.54,13.59,13.54,13.59,88101.0,12.8347,12.8821,12.8347,12.8821,88101.0
2024-12-16 10:00:00,13.59,13.6,13.56,13.58,120792.0,12.8821,12.8916,12.8536,12.8726,120792.0
2024-12-16 10:05:00,13.58,13.61,13.56,13.58,151549.0,12.8726,12.901,12.8536,12.8726,151549.0
2024-12-16 10:10:00,13.57,13.58,13.56,13.57,75598.0,12.8631,12.8726,12.8536,12.8631,75598.0
2024-12-16 10:15:00,13.57,13.57,13.54,13.55,88438.0,12.8631,12.8631,12.8347,12.8442,88438.0
2024-12-16 10:20:00,13.54,13.55,13.52,13.53,127595.0,12.8347,12.8442,12.8157,12.8252,127595.0
2024-12-16 10:25:00,13.53,13.53,13.5,13.51,141955.0,12.8252,12.8252,12.7968,12.8062,141955.0
2024-12-16 10:30:00,13.51,13.51,13.48,13.49,74384.0,12.8062,12.8062,12.7778,12.7873,74384.0
2024-12-16 10:35:00,13.49,13.5,13.48,13.49,80263.0,12.7873,12.7968,12.7778,12.7873,80263.0
2024-12-16 10:40:00,13.49,13.5,13.47,13.5,103314.0,12.7873,12.7968,12.7683,12.7968,103314.0
2024-12-16 10:45:00,13.5,13.5,13.47,13.49,76407.0,12.7968,12.7968,12.7683,12.7873,76407.0
2024-12-16 10:50:00,13.49,13.49,13.46,13.47,154774.0,12.7873,12.7873,12.7589,12.7683,154774.0
2024-12-16 10:55:00,13.47,13.5,13.47,13.49,78431.0,12.7683,12.7968,12.7683,12.7873,78431.0
2024-12-16 11:00:00,13.5,13.5,13.48,13.49,112647.0,12.7968,12.7968,12.7778,12.7873,112647.0
2024-12-16 11:05:00,13.49,13.49,13.48,13.49,107261.0,12.7873,12.7873,12.7778,12.7873,107261.0
2024-12-16 11:10:00,13.49,13.49,13.47,13.48,32088.0,12.7873,12.7873,12.7683,12.7778,32088.0
2024-12-16 11:15:00,13.47,13.48,13.47,13.48,87093.0,12.7683,12.7778,12.7683,12.7778,87093.0
2024-12-16 11:20:00,13.48,13.48,13.45,13.46,139211.0,12.7778,12.7778,12.7494,12.7589,139211.0
2024-12-16 11:25:00,13.46,13.47,13.45,13.46,70483.0,12.7589,12.7683,12.7494,12.7589,70483.0
2024-12-16 11:30:00,13.45,13.49,13.45,13.48,67925.0,12.7494,12.7873,12.7494,12.7778,67925.0
2024-12-16 11:35:00,13.48,13.48,13.47,13.48,37883.0,12.7778,12.7778,12.7683,12.7778,37883.0
2024-12-16 11:40:00,13.48,13.49,13.46,13.48,56912.0,12.7778,12.7873,12.7589,12.7778,56912.0
2024-12-16 11:45:00,13.47,13.48,13.47,13.48,38327.0,12.7683,12.7778,12.7683,12.7778,38327.0
2024-12-16 11:50:00,13.47,13.5,13.47,13.5,38574.0,12.7683,12.7968,12.7683,12.7968,38574.0
2024-12-16 11:55:00,13.5,13.5,13.49,13.5,42293.0,12.7968,12.7968,12.7873,12.7968,42293.0
2024-12-16 12:00:00,13.49,13.5,13.48,13.48,36242.0,12.7873,12.7968,12.7778,12.7778,36242.0
2024-12-16 12:05:00,13.48,13.5,13.45,13.46,88419.0,12.7778,12.7968,12.7494,12.7589,88419.0
2024-12-16 12:10:00,13.46,13.47,13.45,13.46,96234.0,12.7589,12.7683,12.7494,12.7589,96234.0
2024-12-16 12:15:00,13.46,13.47,13.45,13.45,84717.0,12.7589,12.7683,12.7494,12.7494,84717.0
2024-12-16 12:20:00,13.45,13.47,13.44,13.45,151450.0,12.7494,12.7683,12.7399,12.7494,151450.0
2024-12-16 12:25:00,13.45,13.45,13.44,13.45,104540.0,12.7494,12.7494,12.7399,12.7494,104540.0
2024-12-16 12:30:00,13.45,13.45,13.43,13.44,73946.0,12.7494,12.7494,12.7304,12.7399,73946.0
2024-12-16 12:35:00,13.44,13.44,13.43,13.44,64352.0,12.7399,12.7399,12.7304,12.7399,64352.0
2024-12-16 12:40:00,13.44,13.44,13.43,13.44,80222.0,12.7399,12.7399,12.7304,12.7399,80222.0
2024-12-16 12:45:00,13.43,13.44,13.42,13.44,77736.0,12.7304,12.7399,12.7209,12.7399,77736.0
2024-12-16 12:50:00,13.44,13.44,13.41,13.42,105524.0,12.7399,12.7399,12.7115,12.7209,105524.0
2024-12-16 12:55:00,13.42,13.42,13.41,13.42,128558.0,12.7209,12.7209,12.7115,12.7209,128558.0
2024-12-16 13:00:00,13.42,13.42,13.41,13.41,89723.0,12.7209,12.7209,12.7115,12.7115,89723.0
2024-12-16 13:05:00,13.41,13.42,13.37,13.38,419141.0,12.7115,12.7209,12.6735,12.683,419141.0
2024-12-16 13:10:00,13.38,13.4,13.36,13.37,168145.0,12.683,12.702,12.6641,12.6735,168145.0
2024-12-16 13:15:00,13.36,13.4,13.36,13.4,125673.0,12.6641,12.702,12.6641,12.702,125673.0
2024-12-16 13:20:00,13.39,13.41,13.39,13.4,102776.0,12.6925,12.7115,12.6925,12.702,102776.0
2024-12-16 13:25:00,13.39,13.4,13.37,13.38,80828.0,12.6925,12.702,12.6735,12.683,80828.0
2024-12-16 13:30:00,13.37,13.39,13.36,13.37,164591.0,12.6735,12.6925,12.6641,12.6735,164591.0
2024-12-16 13:35:00,13.36,13.38,13.36,13.38,69197.0,12.6641,12.683,12.6641,12.683,69197.0
2024-12-16 13:40:00,13.37,13.41,13.37,13.41,131243.0,12.6735,12.7115,12.6735,12.7115,131243.0
2024-12-16 13:45:00,13.41,13.41,13.38,13.39,78464.0,12.7115,12.7115,12.683,12.6925,78464.0
2024-12-16 13:50:00,13.38,13.4,13.38,13.39,99312.0,12.683,12.702,12.683,12.6925,99312.0
2024-12-16 13:55:00,13.38,13.43,13.38,13.42,246745.0,12.683,12.7304,12.683,12.7209,246745.0
2024-12-16 14:00:00,13.42,13.42,13.4,13.42,161052.0,12.7209,12.7209,12.702,12.7209,161052.0
2024-12-16 14:05:00,13.42,13.43,13.41,13.43,84940.0,12.7209,12.7304,12.7115,12.7304,84940.0
2024-12-16 14:10:00,13.42,13.42,13.4,13.42,83519.0,12.7209,12.7209,12.702,12.7209,83519.0
2024-12-16 14:15:00,13.41,13.42,13.39,13.41,85127.0,12.7115,12.7209,12.6925,12.7115,85127.0
2024-12-16 14:20:00,13.41,13.41,13.39,13.39,91079.0,12.7115,12.7115,12.6925,12.6925,91079.0
2024-12-16 14:25:00,13.39,13.4,13.38,13.38,52668.0,12.6925,12.702,12.683,12.683,52668.0
2024-12-16 14:30:00,13.38,13.39,13.37,13.37,117459.0,12.683,12.6925,12.6735,12.6735,117459.0
2024-12-16 14:35:00,13.37,13.38,13.37,13.38,56956.0,12.6735,12.683,12.6735,12.683,56956.0
2024-12-16 14:40:00,13.38,13.39,13.37,13.38,97412.0,12.683,12.6925,12.6735,12.683,97412.0
2024-12-16 14:45:00,13.37,13.38,13.36,13.38,59138.0,12.6735,12.683,12.6641,12.683,59138.0
2024-12-16 14:50:00,13.38,13.38,13.36,13.38,94654.0,12.683,12.683,12.6641,12.683,94654.0
2024-12-16 14:55:00,13.38,13.39,13.37,13.38,52968.0,12.683,12.6925,12.6735,12.683,52968.0
2024-12-16 15:00:00,13.38,13.39,13.35,13.35,191521.0,12.683,12.6925,12.6546,12.6546,191521.0
2024-12-16 15:05:00,13.36,13.36,13.35,13.36,84105.0,12.6641,12.6641,12.6546,12.6641,84105.0
2024-12-16 15:10:00,13.35,13.36,13.35,13.36,154590.0,12.6546,12.6641,12.6546,12.6641,154590.0
2024-12-16 15:15:00,13.35,13.36,13.35,13.36,121875.0,12.6546,12.6641,12.6546,12.6641,121875.0
2024-12-16 15:20:00,13.36,13.36,13.34,13.35,439925.0,12.6641,12.6641,12.6451,12.6546,439925.0
2024-12-16 15:25:00,13.35,13.35,13.32,13.33,171966.0,12.6546,12.6546,12.6261,12.6356,171966.0
2024-12-16 15:30:00,13.33,13.35,13.33,13.35,69699.0,12.6356,12.6546,12.6356,12.6546,69699.0
2024-12-16 15:35:00,13.35,13.35,13.32,13.33,132886.0,12.6546,12.6546,12.6261,12.6356,132886.0
2024-12-16 15:40:00,13.32,13.33,13.29,13.29,174272.0,12.6261,12.6356,12.5977,12.5977,174272.0
2024-12-16 15:45:00,13.29,13.3,13.27,13.29,359497.0,12.5977,12.6072,12.5788,12.5977,359497.0
2024-12-16 15:50:00,13.29,13.29,13.25,13.26,529387.0,12.5977,12.5977,12.5598,12.5693,529387.0
2024-12-16 15:55:00,13.26,13.29,13.25,13.28,865158.0,12.5693,12.5977,12.5598,12.5882,865158.0
2024-12-17 09:30:00,13.35,13.36,13.23,13.25,473666.0,12.6546,12.6641,12.5408,12.5598,473666.0
2024-12-17 09:35:00,13.25,13.27,13.21,13.25,171978.0,12.5598,12.5788,12.5219,12.5598,171978.0
2024-12-17 09:40:00,13.26,13.29,13.23,13.26,214798.0,12.5693,12.5977,12.5408,12.5693,214798.0
2024-12-17 09:45:00,13.27,13.27,13.23,13.27,159454.0,12.5788,12.5788,12.5408,12.5788,159454.0
2024-12-17 09:50:00,13.27,13.27,13.23,13.25,250695.0,12.5788,12.5788,12.5408,12.5598,250695.0
2024-12-17 09:55:00,13.25,13.29,13.24,13.29,190949.0,12.5598,12.5977,12.5503,12.5977,190949.0
2024-12-17 10:00:00,13.28,13.28,13.24,13.25,153318.0,12.5882,12.5882,12.5503,12.5598,153318.0
2024-12-17 10:05:00,13.26,13.28,13.24,13.26,377130.0,12.5693,12.5882,12.5503,12.5693,377130.0
2024-12-17 10:10:00,13.26,13.28,13.24,13.27,321347.0,12.5693,12.5882,12.5503,12.5788,321347.0
2024-12-17 10:15:00,13.27,13.32,13.26,13.27,315860.0,12.5788,12.6261,12.5693,12.5788,315860.0
2024-12-17 10:20:00,13.27,13.34,13.26,13.32,213044.0,12.5788,12.6451,12.5693,12.6261,213044.0
2024-12-17 10:25:00,13.33,13.36,13.3,13.34,213451.0,12.6356,12.6641,12.6072,12.6451,213451.0
2024-12-17 10:30:00,13.34,13.37,13.33,13.34,166718.0,12.6451,12.6735,12.6356,12.6451,166718.0
2024-12-17 10:35:00,13.34,13.37,13.33,13.35,173566.0,12.6451,12.6735,12.6356,12.6546,173566.0
2024-12-17 10:40:00,13.35,13.35,13.31,13.32,64079.0,12.6546,12.6546,12.6167,12.6261,64079.0
2024-12-17 10:45:00,13.32,13.34,13.31,13.34,101924.0,12.6261,12.6451,12.6167,12.6451,101924.0
2024-12-17 10:50:00,13.34,13.34,13.32,13.33,138887.0,12.6451,12.6451,12.6261,12.6356,138887.0
2024-12-17 10:55:00,13.33,13.36,13.32,13.36,205810.0,12.6356,12.6641,12.6261,12.6641,205810.0
2024-12-17 11:00:00,13.36,13.39,13.35,13.36,187833.0,12.6641,12.6925,12.6546,12.6641,187833.0
2024-12-17 11:05:00,13.36,13.36,13.33,13.35,207529.0,12.6641,12.6641,12.6356,12.6546,207529.0
2024-12-17 11:10:00,13.35,13.37,13.34,13.34,186755.0,12.6546,12.6735,12.6451,12.6451,186755.0
2024-12-17 11:15:00,13.35,13.38,13.34,13.38,196258.0,12.6546,12.683,12.6451,12.683,196258.0
2024-12-17 11:20:00,13.37,13.38,13.35,13.37,81131.0,12.6735,12.683,12.6546,12.6735,81131.0
2024-12-17 11:25:00,13.37,13.44,13.36,13.43,496723.0,12.6735,12.7399,12.6641,12.7304,496723.0
2024-12-17 11:30:00,13.44,13.46,13.42,13.44,353260.0,12.7399,12.7589,12.7209,12.7399,353260.0
2024-12-17 11:35:00,13.44,13.46,13.42,13.45,420645.0,12.7399,12.7589,12.7209,12.7494,420645.0
2024-12-17 11:40:00,13.44,13.46,13.41,13.46,281139.0,12.7399,12.7589,12.7115,12.7589,281139.0
2024-12-17 11:45:00,13.46,13.48,13.44,13.48,289350.0,12.7589,12.7778,12.7399,12.7778,289350.0
2024-12-17 11:50:00,13.48,13.52,13.46,13.48,388387.0,12.7778,12.8157,12.7589,12.7778,388387.0
2024-12-17 11:55:00,13.49,13.51,13.47,13.49,214317.0,12.7873,12.8062,12.7683,12.7873,214317.0
2024-12-17 12:00:00,13.49,13.5,13.48,13.5,129258.0,12.7873,12.7968,12.7778,12.7968,129258.0
2024-12-17 12:05:00,13.5,13.52,13.48,13.5,258678.0,12.7968,12.8157,12.7778,12.7968,258678.0
2024-12-17 12:10:00,13.5,13.51,13.48,13.51,138497.0,12.7968,12.8062,12.7778,12.8062,138497.0
2024-12-17 12:15:00,13.51,13.52,13.48,13.51,173026.0,12.8062,12.8157,12.7778,12.8062,173026.0
2024-12-17 12:20:00,13.51,13.52,13.49,13.5,169881.0,12.8062,12.8157,12.7873,12.7968,169881.0
2024-12-17 12:25:00,13.5,13.51,13.48,13.49,118533.0,12.7968,12.8062,12.7778,12.7873,118533.0
2024-12-17 12:30:00,13.49,13.51,13.49,13.49,114696.0,12.7873,12.8062,12.7873,12.7873,114696.0
2024-12-17 12:35:00,13.49,13.5,13.48,13.5,133483.0,12.7873,12.7968,12.7778,12.7968,133483.0
2024-12-17 12:40:00,13.5,13.52,13.49,13.51,129745.0,12.7968,12.8157,12.7873,12.8062,129745.0
2024-12-17 12:45:00,13.51,13.54,13.49,13.53,229482.0,12.8062,12.8347,12.7873,12.8252,229482.0
2024-12-17 12:50:00,13.53,13.57,13.52,13.57,215257.0,12.8252,12.8631,12.8157,12.8631,215257.0
2024-12-17 12:55:00,13.56,13.6,13.56,13.59,327772.0,12.8536,12.8916,12.8536,12.8821,327772.0
2024-12-17 13:00:00,13.59,13.64,13.57,13.64,271756.0,12.8821,12.9295,12.8631,12.9295,271756.0
2024-12-17 13:05:00,13.63,13.68,13.6,13.66,338755.0,12.92,12.9674,12.8916,12.9484,338755.0
2024-12-17 13:10:00,13.66,13.66,13.6,13.62,147569.0,12.9484,12.9484,12.8916,12.9105,147569.0
2024-12-17 13:15:00,13.62,13.63,13.58,13.59,156647.0,12.9105,12.92,12.8726,12.8821,156647.0
2024-12-17 13:20:00,13.59,13.59,13.55,13.57,170079.0,12.8821,12.8821,12.8442,12.8631,170079.0
2024-12-17 13:25:00,13.57,13.59,13.55,13.58,141060.0,12.8631,12.8821,12.8442,12.8726,141060.0
2024-12-17 13:30:00,13.57,13.59,13.55,13.56,147868.0,12.8631,12.8821,12.8442,12.8536,147868.0
2024-12-17 13:35:00,13.56,13.57,13.55,13.55,150598.0,12.8536,12.8631,12.8442,12.8442,150598.0
2024-12-17 13:40:00,13.55,13.58,13.54,13.57,66037.0,12.8442,12.8726,12.8347,12.8631,66037.0
2024-12-17 13:45:00,13.58,13.59,13.55,13.56,63815.0,12.8726,12.8821,12.8442,12.8536,63815.0
2024-12-17 13:50:00,13.56,13.56,13.54,13.54,41412.0,12.8536,12.8536,12.8347,12.8347,41412.0
2024-12-17 13:55:00,13.54,13.56,13.52,13.56,160008.0,12.8347,12.8536,12.8157,12.8536,160008.0
2024-12-17 14:00:00,13.56,13.61,13.56,13.57,247928.0,12.8536,12.901,12.8536,12.8631,247928.0
2024-12-17 14:05:00,13.57,13.58,13.56,13.58,186751.0,12.8631,12.8726,12.8536,12.8726,186751.0
2024-12-17 14:10:00,13.57,13.58,13.56,13.56,126483.0,12.8631,12.8726,12.8536,12.8536,126483.0
2024-12-17 14:15:00,13.56,13.57,13.54,13.56,114245.0,12.8536,12.8631,12.8347,12.8536,114245.0
2024-12-17 14:20:00,13.56,13.57,13.54,13.54,102158.0,12.8536,12.8631,12.8347,12.8347,102158.0
2024-12-17 14:25:00,13.54,13.55,13.53,13.54,53254.0,12.8347,12.8442,12.8252,12.8347,53254.0
2024-12-17 14:30:00,13.54,13.55,13.53,13.55,86050.0,12.8347,12.8442,12.8252,12.8442,86050.0
2024-12-17 14:35:00,13.54,13.57,13.54,13.56,126221.0,12.8347,12.8631,12.8347,12.8536,126221.0
2024-12-17 14:40:00,13.56,13.56,13.53,13.54,123884.0,12.8536,12.8536,12.8252,12.8347,123884.0
2024-12-17 14:45:00,13.54,13.55,13.53,13.54,95987.0,12.8347,12.8442,12.8252,12.8347,95987.0
2024-12-17 14:50:00,13.54,13.54,13.53,13.54,57314.0,12.8347,12.8347,12.8252,12.8347,57314.0
2024-12-17 14:55:00,13.54,13.55,13.5,13.5,163336.0,12.8347,12.8442,12.7968,12.7968,163336.0
2024-12-17 15:00:00,13.5,13.53,13.49,13.52,202695.0,12.7968,12.8252,12.7873,12.8157,202695.0
2024-12-17 15:05:00,13.52,13.53,13.5,13.51,108986.0,12.8157,12.8252,12.7968,12.8062,108986.0
2024-12-17 15:10:00,13.5,13.54,13.5,13.52,156543.0,12.7968,12.8347,12.7968,12.8157,156543.0
2024-12-17 15:15:00,13.52,13.54,13.51,13.54,78295.0,12.8157,12.8347,12.8062,12.8347,78295.0
2024-12-17 15:20:00,13.54,13.55,13.51,13.53,164927.0,12.8347,12.8442,12.8062,12.8252,164927.0
2024-12-17 15:25:00,13.53,13.54,13.52,13.53,126629.0,12.8252,12.8347,12.8157,12.8252,126629.0
2024-12-17 15:30:00,13.53,13.55,13.52,13.54,145249.0,12.8252,12.8442,12.8157,12.8347,145249.0
2024-12-17 15:35:00,13.54,13.55,13.51,13.53,162302.0,12.8347,12.8442,12.8062,12.8252,162302.0
2024-12-17 15:40:00,13.53,13.53,13.49,13.5,158015.0,12.8252,12.8252,12.7873,12.7968,158015.0
2024-12-17 15:45:00,13.5,13.52,13.49,13.51,155835.0,12.7968,12.8157,12.7873,12.8062,155835.0
2024-12-17 15:50:00,13.51,13.53,13.5,13.53,180867.0,12.8062,12.8252,12.7968,12.8252,180867.0
2024-12-17 15:55:00,13.53,13.53,13.5,13.51,570516.0,12.8252,12.8252,12.7968,12.8062,570516.0
2024-12-18 09:30:00,13.38,13.42,13.35,13.37,385038.0,12.683,12.7209,12.6546,12.6735,385038.0
2024-12-18 09:35:00,13.37,13.38,13.34,13.37,176499.0,12.6735,12.683,12.6451,12.6735,176499.0
2024-12-18 09:40:00,13.37,13.4,13.35,13.35,132200.0,12.6735,12.702,12.6546,12.6546,132200.0
2024-12-18 09:45:00,13.36,13.36,13.32,13.33,137610.0,12.6641,12.6641,12.6261,12.6356,137610.0
2024-12-18 09:50:00,13.33,13.35,13.32,13.32,115201.0,12.6356,12.6546,12.6261,12.6261,115201.0
2024-12-18 09:55:00,13.33,13.33,13.3,13.32,145769.0,12.6356,12.6356,12.6072,12.6261,145769.0
2024-12-18 10:00:00,13.31,13.32,13.26,13.27,186598.0,12.6167,12.6261,12.5693,12.5788,186598.0
2024-12-18 10:05:00,13.27,13.31,13.26,13.29,98167.0,12.5788,12.6167,12.5693,12.5977,98167.0
2024-12-18 10:10:00,13.29,13.3,13.25,13.25,265413.0,12.5977,12.6072,12.5598,12.5598,265413.0
2024-12-18 10:15:00,13.26,13.28,13.24,13.26,534123.0,12.5693,12.5882,12.5503,12.5693,534123.0
2024-12-18 10:20:00,13.27,13.28,13.23,13.25,74995.0,12.5788,12.5882,12.5408,12.5598,74995.0
2024-12-18 10:25:00,13.26,13.26,13.23,13.24,50963.0,12.5693,12.5693,12.5408,12.5503,50963.0
2024-12-18 10:30:00,13.23,13.25,13.22,13.25,114468.0,12.5408,12.5598,12.5314,12.5598,114468.0
2024-12-18 10:35:00,13.25,13.25,13.22,13.23,103741.0,12.5598,12.5598,12.5314,12.5408,103741.0
2024-12-18 10:40:00,13.23,13.24,13.21,13.22,241172.0,12.5408,12.5503,12.5219,12.5314,241172.0
2024-12-18 10:45:00,13.21,13.24,13.2,13.2,216675.0,12.5219,12.5503,12.5124,12.5124,216675.0
2024-12-18 10:50:00,13.2,13.21,13.19,13.21,170979.0,12.5124,12.5219,12.5029,12.5219,170979.0
2024-12-18 10:55:00,13.2,13.2,13.18,13.2,194224.0,12.5124,12.5124,12.4934,12.5124,194224.0
2024-12-18 11:00:00,13.2,13.23,13.17,13.21,257679.0,12.5124,12.5408,12.484,12.5219,257679.0
2024-12-18 11:05:00,13.21,13.24,13.21,13.21,113918.0,12.5219,12.5503,12.5219,12.5219,113918.0
2024-12-18 11:10:00,13.21,13.22,13.19,13.2,143682.0,12.5219,12.5314,12.5029,12.5124,143682.0
2024-12-18 11:15:00,13.2,13.21,13.19,13.21,117910.0,12.5124,12.5219,12.5029,12.5219,117910.0
2024-12-18 11:20:00,13.21,13.21,13.2,13.21,124994.0,12.5219,12.5219,12.5124,12.5219,124994.0
2024-12-18 11:25:00,13.21,13.21,13.18,13.21,244141.0,12.5219,12.5219,12.4934,12.5219,244141.0
2024-12-18 11:30:00,13.21,13.21,13.17,13.18,173012.0,12.5219,12.5219,12.484,12.4934,173012.0
2024-12-18 11:35:00,13.18,13.21,13.17,13.2,125346.0,12.4934,12.5219,12.484,12.5124,125346.0
2024-12-18 11:40:00,13.2,13.2,13.15,13.17,170034.0,12.5124,12.5124,12.465,12.484,170034.0
2024-12-18 11:45:00,13.17,13.18,13.14,13.15,264747.0,12.484,12.4934,12.4555,12.465,264747.0
2024-12-18 11:50:00,13.15,13.16,13.14,13.15,106236.0,12.465,12.4745,12.4555,12.465,106236.0
2024-12-18 11:55:00,13.14,13.15,13.1,13.11,256841.0,12.4555,12.465,12.4176,12.4271,256841.0
2024-12-18 12:00:00,13.12,13.12,13.08,13.09,230676.0,12.4366,12.4366,12.3986,12.4081,230676.0
2024-12-18 12:05:00,13.09,13.11,13.08,13.1,211496.0,12.4081,12.4271,12.3986,12.4176,211496.0
2024-12-18 12:10:00,13.1,13.11,13.09,13.11,195253.0,12.4176,12.4271,12.4081,12.4271,195253.0
2024-12-18 12:15:00,13.11,13.12,13.09,13.09,251317.0,12.4271,12.4366,12.4081,12.4081,251317.0
2024-12-18 12:20:00,13.1,13.1,13.09,13.1,114959.0,12.4176,12.4176,12.4081,12.4176,114959.0
2024-12-18 12:25:00,13.1,13.1,13.09,13.09,150406.0,12.4176,12.4176,12.4081,12.4081,150406.0
2024-12-18 12:30:00,13.09,13.12,13.09,13.12,215826.0,12.4081,12.4366,12.4081,12.4366,215826.0
2024-12-18 12:35:00,13.12,13.12,13.06,13.06,287875.0,12.4366,12.4366,12.3797,12.3797,287875.0
2024-12-18 12:40:00,13.07,13.1,13.05,13.09,282744.0,12.3892,12.4176,12.3702,12.4081,282744.0
2024-12-18 12:45:00,13.08,13.1,13.08,13.09,145543.0,12.3986,12.4176,12.3986,12.4081,145543.0
2024-12-18 12:50:00,13.1,13.1,13.09,13.1,95701.0,12.4176,12.4176,12.4081,12.4176,95701.0
2024-12-18 12:55:00,13.09,13.1,13.06,13.08,280488.0,12.4081,12.4176,12.3797,12.3986,280488.0
2024-12-18 13:00:00,13.08,13.11,13.07,13.09,317140.0,12.3986,12.4271,12.3892,12.4081,317140.0
2024-12-18 13:05:00,13.09,13.11,13.07,13.11,281452.0,12.4081,12.4271,12.3892,12.4271,281452.0
2024-12-18 13:10:00,13.11,13.11,13.09,13.11,166395.0,12.4271,12.4271,12.4081,12.4271,166395.0
2024-12-18 13:15:00,13.11,13.11,13.09,13.09,120182.0,12.4271,12.4271,12.4081,12.4081,120182.0
2024-12-18 13:20:00,13.1,13.1,13.09,13.1,110932.0,12.4176,12.4176,12.4081,12.4176,110932.0
2024-12-18 13:25:00,13.09,13.1,13.08,13.09,298123.0,12.4081,12.4176,12.3986,12.4081,298123.0
2024-12-18 13:30:00,13.09,13.1,13.08,13.1,205269.0,12.4081,12.4176,12.3986,12.4176,205269.0
2024-12-18 13:35:00,13.1,13.1,13.09,13.1,93301.0,12.4176,12.4176,12.4081,12.4176,93301.0
2024-12-18 13:40:00,13.1,13.1,13.07,13.07,209960.0,12.4176,12.4176,12.3892,12.3892,209960.0
2024-12-18 13:45:00,13.07,13.09,13.06,13.07,140857.0,12.3892,12.4081,12.3797,12.3892,140857.0
2024-12-18 13:50:00,13.06,13.09,13.06,13.09,151574.0,12.3797,12.4081,12.3797,12.4081,151574.0
2024-12-18 13:55:00,13.09,13.09,13.07,13.08,102290.0,12.4081,12.4081,12.3892,12.3986,102290.0
2024-12-18 14:00:00,13.08,13.09,13.04,13.05,292072.0,12.3986,12.4081,12.3607,12.3702,292072.0
2024-12-18 14:05:00,13.04,13.05,12.98,12.99,488785.0,12.3607,12.3702,12.3039,12.3133,488785.0
2024-12-18 14:10:00,12.99,13.01,12.98,12.99,259659.0,12.3133,12.3323,12.3039,12.3133,259659.0
2024-12-18 14:15:00,12.99,13.0,12.95,12.95,193168.0,12.3133,12.3228,12.2754,12.2754,193168.0
2024-12-18 14:20:00,12.95,13.01,12.95,13.01,261886.0,12.2754,12.3323,12.2754,12.3323,261886.0
2024-12-18 14:25:00,13.01,13.02,12.98,12.99,109058.0,12.3323,12.3418,12.3039,12.3133,109058.0
2024-12-18 14:30:00,12.98,13.01,12.97,12.98,198206.0,12.3039,12.3323,12.2944,12.3039,198206.0
2024-12-18 14:35:00,12.97,12.98,12.92,12.96,219899.0,12.2944,12.3039,12.247,12.2849,219899.0
2024-12-18 14:40:00,12.96,12.97,12.94,12.95,239674.0,12.2849,12.2944,12.2659,12.2754,239674.0
2024-12-18 14:45:00,12.95,12.95,12.88,12.89,331191.0,12.2754,12.2754,12.2091,12.2185,331191.0
2024-12-18 14:50:00,12.9,12.91,12.88,12.89,264198.0,12.228,12.2375,12.2091,12.2185,264198.0
2024-12-18 14:55:00,12.88,12.89,12.85,12.87,269912.0,12.2091,12.2185,12.1806,12.1996,269912.0
2024-12-18 15:00:00,12.87,12.87,12.85,12.86,252400.0,12.1996,12.1996,12.1806,12.1901,252400.0
2024-12-18 15:05:00,12.86,12.87,12.84,12.84,368172.0,12.1901,12.1996,12.1712,12.1712,368172.0
2024-12-18 15:10:00,12.85,12.85,12.83,12.85,220437.0,12.1806,12.1806,12.1617,12.1806,220437.0
2024-12-18 15:15:00,12.85,12.87,12.84,12.87,230847.0,12.1806,12.1996,12.1712,12.1996,230847.0
2024-12-18 15:20:00,12.87,12.91,12.86,12.91,376475.0,12.1996,12.2375,12.1901,12.2375,376475.0
2024-12-18 15:25:00,12.9,12.92,12.89,12.91,807263.0,12.228,12.247,12.2185,12.2375,807263.0
2024-12-18 15:30:00,12.91,12.91,12.87,12.87,1103068.0,12.2375,12.2375,12.1996,12.1996,1103068.0
2024-12-18 15:35:00,12.88,12.88,12.81,12.82,482132.0,12.2091,12.2091,12.1427,12.1522,482132.0
2024-12-18 15:40:00,12.82,12.82,12.77,12.79,604251.0,12.1522,12.1522,12.1048,12.1238,604251.0
2024-12-18 15:45:00,12.79,12.81,12.78,12.81,984754.0,12.1238,12.1427,12.1143,12.1427,984754.0
2024-12-18 15:50:00,12.81,12.86,12.81,12.86,1034107.0,12.1427,12.1901,12.1427,12.1901,1034107.0
2024-12-18 15:55:00,12.86,12.86,12.81,12.84,1691154.0,12.1901,12.1901,12.1427,12.1712,1691154.0
2024-12-19 09:30:00,13.12,13.16,13.06,13.12,552472.0,12.4366,12.4745,12.3797,12.4366,552472.0
2024-12-19 09:35:00,13.13,13.16,13.1,13.13,215521.0,12.446,12.4745,12.4176,12.446,215521.0
2024-12-19 09:40:00,13.13,13.16,13.1,13.12,738980.0,12.446,12.4745,12.4176,12.4366,738980.0
2024-12-19 09:45:00,13.12,13.15,13.06,13.14,336313.0,12.4366,12.465,12.3797,12.4555,336313.0
2024-12-19 09:50:00,13.15,13.17,13.11,13.14,314159.0,12.465,12.484,12.4271,12.4555,314159.0
2024-12-19 09:55:00,13.14,13.16,13.11,13.16,168550.0,12.4555,12.4745,12.4271,12.4745,168550.0
2024-12-19 10:00:00,13.15,13.15,13.08,13.09,272611.0,12.465,12.465,12.3986,12.4081,272611.0
2024-12-19 10:05:00,13.09,13.11,13.01,13.01,426579.0,12.4081,12.4271,12.3323,12.3323,426579.0
2024-12-19 10:10:00,13.01,13.03,13.0,13.01,198386.0,12.3323,12.3513,12.3228,12.3323,198386.0
2024-12-19 10:15:00,13.01,13.01,12.97,13.0,221535.0,12.3323,12.3323,12.2944,12.3228,221535.0
2024-12-19 10:20:00,13.0,13.0,12.97,13.0,106862.0,12.3228,12.3228,12.2944,12.3228,106862.0
2024-12-19 10:25:00,13.0,13.05,12.98,13.04,195736.0,12.3228,12.3702,12.3039,12.3607,195736.0
2024-12-19 10:30:00,13.04,13.06,13.0,13.01,171032.0,12.3607,12.3797,12.3228,12.3323,171032.0
2024-12-19 10:35:00,13.01,13.04,13.0,13.02,136320.0,12.3323,12.3607,12.3228,12.3418,136320.0
2024-12-19 10:40:00,13.02,13.05,13.01,13.04,201314.0,12.3418,12.3702,12.3323,12.3607,201314.0
2024-12-19 10:45:00,13.04,13.05,13.02,13.04,114546.0,12.3607,12.3702,12.3418,12.3607,114546.0
2024-12-19 10:50:00,13.04,13.05,13.02,13.04,140933.0,12.3607,12.3702,12.3418,12.3607,140933.0
2024-12-19 10:55:00,13.04,13.05,13.03,13.04,117865.0,12.3607,12.3702,12.3513,12.3607,117865.0
2024-12-19 11:00:00,13.05,13.05,13.02,13.04,122866.0,12.3702,12.3702,12.3418,12.3607,122866.0
2024-12-19 11:05:00,13.04,13.05,13.0,13.04,217573.0,12.3607,12.3702,12.3228,12.3607,217573.0
2024-12-19 11:10:00,13.04,13.04,13.0,13.0,109636.0,12.3607,12.3607,12.3228,12.3228,109636.0
2024-12-19 11:15:00,13.01,13.02,13.0,13.01,109662.0,12.3323,12.3418,12.3228,12.3323,109662.0
2024-12-19 11:20:00,13.01,13.03,12.99,13.03,101980.0,12.3323,12.3513,12.3133,12.3513,101980.0
2024-12-19 11:25:00,13.03,13.06,13.02,13.03,140139.0,12.3513,12.3797,12.3418,12.3513,140139.0
2024-12-19 11:30:00,13.03,13.04,13.01,13.03,125858.0,12.3513,12.3607,12.3323,12.3513,125858.0
2024-12-19 11:35:00,13.04,13.05,13.02,13.03,175993.0,12.3607,12.3702,12.3418,12.3513,175993.0
2024-12-19 11:40:00,13.03,13.09,13.02,13.06,469834.0,12.3513,12.4081,12.3418,12.3797,469834.0
2024-12-19 11:45:00,13.05,13.06,13.03,13.04,122381.0,12.3702,12.3797,12.3513,12.3607,122381.0
2024-12-19 11:50:00,13.03,13.04,13.02,13.02,82310.0,12.3513,12.3607,12.3418,12.3418,82310.0
2024-12-19 11:55:00,13.03,13.04,13.0,13.0,103409.0,12.3513,12.3607,12.3228,12.3228,103409.0
2024-12-19 12:00:00,13.0,13.0,12.96,12.96,357014.0,12.3228,12.3228,12.2849,12.2849,357014.0
2024-12-19 12:05:00,12.97,12.98,12.95,12.96,63646.0,12.2944,12.3039,12.2754,12.2849,63646.0
2024-12-19 12:10:00,12.96,12.98,12.95,12.96,148929.0,12.2849,12.3039,12.2754,12.2849,148929.0
2024-12-19 12:15:00,12.96,12.98,12.95,12.98,260057.0,12.2849,12.3039,12.2754,12.3039,260057.0
2024-12-19 12:20:00,12.98,12.99,12.96,12.98,169598.0,12.3039,12.3133,12.2849,12.3039,169598.0
2024-12-19 12:25:00,12.97,12.99,12.96,12.99,245447.0,12.2944,12.3133,12.2849,12.3133,245447.0
2024-12-19 12:30:00,12.99,12.99,12.96,12.97,226644.0,12.3133,12.3133,12.2849,12.2944,226644.0
2024-12-19 12:35:00,12.97,12.98,12.95,12.98,238250.0,12.2944,12.3039,12.2754,12.3039,238250.0
2024-12-19 12:40:00,12.98,12.98,12.95,12.97,141950.0,12.3039,12.3039,12.2754,12.2944,141950.0
2024-12-19 12:45:00,12.96,12.99,12.96,12.99,152293.0,12.2849,12.3133,12.2849,12.3133,152293.0
2024-12-19 12:50:00,12.99,13.0,12.97,12.98,162515.0,12.3133,12.3228,12.2944,12.3039,162515.0
2024-12-19 12:55:00,12.98,12.98,12.96,12.97,173139.0,12.3039,12.3039,12.2849,12.2944,173139.0
2024-12-19 13:00:00,12.97,12.98,12.95,12.95,91482.0,12.2944,12.3039,12.2754,12.2754,91482.0
2024-12-19 13:05:00,12.96,12.96,12.93,12.94,158461.0,12.2849,12.2849,12.2565,12.2659,158461.0
2024-12-19 13:10:00,12.95,12.96,12.93,12.95,390271.0,12.2754,12.2849,12.2565,12.2754,390271.0
2024-12-19 13:15:00,12.95,12.97,12.93,12.93,128355.0,12.2754,12.2944,12.2565,12.2565,128355.0
2024-12-19 13:20:00,12.94,12.94,12.91,12.92,181956.0,12.2659,12.2659,12.2375,12.247,181956.0
2024-12-19 13:25:00,12.91,12.92,12.9,12.91,61839.0,12.2375,12.247,12.228,12.2375,61839.0
2024-12-19 13:30:00,12.91,12.93,12.9,12.93,66290.0,12.2375,12.2565,12.228,12.2565,66290.0
2024-12-19 13:35:00,12.93,12.96,12.92,12.95,97317.0,12.2565,12.2849,12.247,12.2754,97317.0
2024-12-19 13:40:00,12.94,13.0,12.94,12.99,205359.0,12.2659,12.3228,12.2659,12.3133,205359.0
2024-12-19 13:45:00,12.99,13.0,12.98,12.99,121049.0,12.3133,12.3228,12.3039,12.3133,121049.0
2024-12-19 13:50:00,12.99,12.99,12.97,12.98,65655.0,12.3133,12.3133,12.2944,12.3039,65655.0
2024-12-19 13:55:00,12.98,12.98,12.96,12.97,86585.0,12.3039,12.3039,12.2849,12.2944,86585.0
2024-12-19 14:00:00,12.96,12.98,12.96,12.96,110749.0,12.2849,12.3039,12.2849,12.2849,110749.0
2024-12-19 14:05:00,12.96,12.97,12.94,12.96,71100.0,12.2849,12.2944,12.2659,12.2849,71100.0
2024-12-19 14:10:00,12.96,12.97,12.94,12.96,95023.0,12.2849,12.2944,12.2659,12.2849,95023.0
2024-12-19 14:15:00,12.96,12.99,12.96,12.98,126874.0,12.2849,12.3133,12.2849,12.3039,126874.0
2024-12-19 14:20:00,12.99,13.0,12.98,13.0,81053.0,12.3133,12.3228,12.3039,12.3228,81053.0
2024-12-19 14:25:00,12.99,13.01,12.97,12.99,154791.0,12.3133,12.3323,12.2944,12.3133,154791.0
2024-12-19 14:30:00,12.98,12.99,12.96,12.98,85997.0,12.3039,12.3133,12.2849,12.3039,85997.0
2024-12-19 14:35:00,12.98,12.99,12.96,12.97,53650.0,12.3039,12.3133,12.2849,12.2944,53650.0
2024-12-19 14:40:00,12.98,12.98,12.96,12.98,57189.0,12.3039,12.3039,12.2849,12.3039,57189.0
2024-12-19 14:45:00,12.97,12.98,12.95,12.96,51999.0,12.2944,12.3039,12.2754,12.2849,51999.0
2024-12-19 14:50:00,12.95,12.98,12.95,12.98,92411.0,12.2754,12.3039,12.2754,12.3039,92411.0
2024-12-19 14:55:00,12.98,12.99,12.96,12.97,62594.0,12.3039,12.3133,12.2849,12.2944,62594.0
2024-12-19 15:00:00,12.97,12.98,12.94,12.97,193872.0,12.2944,12.3039,12.2659,12.2944,193872.0
2024-12-19 15:05:00,12.98,13.01,12.97,12.98,210858.0,12.3039,12.3323,12.2944,12.3039,210858.0
2024-12-19 15:10:00,12.98,13.0,12.97,12.98,145695.0,12.3039,12.3228,12.2944,12.3039,145695.0
2024-12-19 15:15:00,12.98,12.98,12.95,12.97,90189.0,12.3039,12.3039,12.2754,12.2944,90189.0
2024-12-19 15:20:00,12.96,12.98,12.96,12.96,115104.0,12.2849,12.3039,12.2849,12.2849,115104.0
2024-12-19 15:25:00,12.96,12.98,12.95,12.96,181937.0,12.2849,12.3039,12.2754,12.2849,181937.0
2024-12-19 15:30:00,12.96,12.99,12.96,12.97,203604.0,12.2849,12.3133,12.2849,12.2944,203604.0
2024-12-19 15:35:00,12.97,12.98,12.96,12.97,206498.0,12.2944,12.3039,12.2849,12.2944,206498.0
2024-12-19 15:40:00,12.97,13.0,12.97,12.99,287698.0,12.2944,12.3228,12.2944,12.3133,287698.0
2024-12-19 15:45:00,12.99,12.99,12.96,12.98,200730.0,12.3133,12.3133,12.2849,12.3039,200730.0
2024-12-19 15:50:00,12.97,12.98,12.93,12.95,319677.0,12.2944,12.3039,12.2565,12.2754,319677.0
2024-12-19 15:55:00,12.95,12.96,12.94,12.96,831731.0,12.2754,12.2849,12.2659,12.2849,831731.0
2024-12-20 09:30:00,13.0,13.02,12.96,13.0,257274.0,12.3228,12.3418,12.2849,12.3228,257274.0
2024-12-20 09:35:00,13.0,13.02,12.98,13.01,79976.0,12.3228,12.3418,12.3039,12.3323,79976.0
2024-12-20 09:40:00,13.01,13.04,12.98,13.0,88467.0,12.3323,12.3607,12.3039,12.3228,88467.0
2024-12-20 09:45:00,13.01,13.01,12.97,13.0,141227.0,12.3323,12.3323,12.2944,12.3228,141227.0
2024-12-20 09:50:00,13.01,13.07,13.0,13.07,80075.0,12.3323,12.3892,12.3228,12.3892,80075.0
2024-12-20 09:55:00,13.07,13.09,13.05,13.07,215463.0,12.3892,12.4081,12.3702,12.3892,215463.0
2024-12-20 10:00:00,13.08,13.08,13.05,13.06,200674.0,12.3986,12.3986,12.3702,12.3797,200674.0
2024-12-20 10:05:00,13.06,13.09,13.06,13.08,215064.0,12.3797,12.4081,12.3797,12.3986,215064.0
2024-12-20 10:10:00,13.08,13.1,13.06,13.08,140257.0,12.3986,12.4176,12.3797,12.3986,140257.0
2024-12-20 10:15:00,13.07,13.1,13.07,13.09,204904.0,12.3892,12.4176,12.3892,12.4081,204904.0
2024-12-20 10:20:00,13.08,13.09,13.06,13.08,78035.0,12.3986,12.4081,12.3797,12.3986,78035.0
2024-12-20 10:25:00,13.08,13.12,13.07,13.12,354346.0,12.3986,12.4366,12.3892,12.4366,354346.0
2024-12-20 10:30:00,13.12,13.13,13.09,13.13,190315.0,12.4366,12.446,12.4081,12.446,190315.0
2024-12-20 10:35:00,13.13,13.14,13.09,13.1,95169.0,12.446,12.4555,12.4081,12.4176,95169.0
2024-12-20 10:40:00,13.11,13.11,13.08,13.1,90230.0,12.4271,12.4271,12.3986,12.4176,90230.0
2024-12-20 10:45:00,13.1,13.12,13.09,13.12,154012.0,12.4176,12.4366,12.4081,12.4366,154012.0
2024-12-20 10:50:00,13.12,13.13,13.1,13.12,218136.0,12.4366,12.446,12.4176,12.4366,218136.0
2024-12-20 10:55:00,13.13,13.14,13.11,13.12,146567.0,12.446,12.4555,12.4271,12.4366,146567.0
2024-12-20 11:00:00,13.12,13.13,13.1,13.12,179507.0,12.4366,12.446,12.4176,12.4366,179507.0
2024-12-20 11:05:00,13.12,13.12,13.1,13.11,381878.0,12.4366,12.4366,12.4176,12.4271,381878.0
2024-12-20 11:10:00,13.11,13.11,13.07,13.08,170011.0,12.4271,12.4271,12.3892,12.3986,170011.0
2024-12-20 11:15:00,13.07,13.12,13.07,13.12,200741.0,12.3892,12.4366,12.3892,12.4366,200741.0
2024-12-20 11:20:00,13.12,13.12,13.09,13.1,161916.0,12.4366,12.4366,12.4081,12.4176,161916.0
2024-12-20 11:25:00,13.1,13.13,13.09,13.1,340205.0,12.4176,12.446,12.4081,12.4176,340205.0
2024-12-20 11:30:00,13.11,13.12,13.09,13.11,198066.0,12.4271,12.4366,12.4081,12.4271,198066.0
2024-12-20 11:35:00,13.11,13.12,13.1,13.11,154796.0,12.4271,12.4366,12.4176,12.4271,154796.0
2024-12-20 11:40:00,13.11,13.13,13.1,13.11,56613.0,12.4271,12.446,12.4176,12.4271,56613.0
2024-12-20 11:45:00,13.11,13.13,13.1,13.12,209611.0,12.4271,12.446,12.4176,12.4366,209611.0
2024-12-20 11:50:00,13.12,13.13,13.11,13.12,239924.0,12.4366,12.446,12.4271,12.4366,239924.0
2024-12-20 11:55:00,13.12,13.13,13.09,13.1,257781.0,12.4366,12.446,12.4081,12.4176,257781.0
2024-12-20 12:00:00,13.1,13.1,13.09,13.09,64478.0,12.4176,12.4176,12.4081,12.4081,64478.0
2024-12-20 12:05:00,13.1,13.11,13.09,13.11,96300.0,12.4176,12.4271,12.4081,12.4271,96300.0
2024-12-20 12:10:00,13.11,13.12,13.09,13.11,178938.0,12.4271,12.4366,12.4081,12.4271,178938.0
2024-12-20 12:15:00,13.11,13.11,13.09,13.11,105772.0,12.4271,12.4271,12.4081,12.4271,105772.0
2024-12-20 12:20:00,13.11,13.12,13.1,13.11,51788.0,12.4271,12.4366,12.4176,12.4271,51788.0
2024-12-20 12:25:00,13.11,13.11,13.09,13.1,224493.0,12.4271,12.4271,12.4081,12.4176,224493.0
2024-12-20 12:30:00,13.11,13.11,13.07,13.1,104390.0,12.4271,12.4271,12.3892,12.4176,104390.0
2024-12-20 12:35:00,13.1,13.15,13.09,13.14,136208.0,12.4176,12.465,12.4081,12.4555,136208.0
2024-12-20 12:40:00,13.14,13.16,13.13,13.15,152913.0,12.4555,12.4745,12.446,12.465,152913.0
2024-12-20 12:45:00,13.15,13.16,13.15,13.15,74942.0,12.465,12.4745,12.465,12.465,74942.0
2024-12-20 12:50:00,13.14,13.16,13.14,13.16,118681.0,12.4555,12.4745,12.4555,12.4745,118681.0
2024-12-20 12:55:00,13.16,13.17,13.15,13.15,113490.0,12.4745,12.484,12.465,12.465,113490.0
2024-12-20 13:00:00,13.15,13.16,13.13,13.15,113087.0,12.465,12.4745,12.446,12.465,113087.0
2024-12-20 13:05:00,13.15,13.15,13.13,13.13,88883.0,12.465,12.465,12.446,12.446,88883.0
2024-12-20 13:10:00,13.13,13.14,13.08,13.08,172926.0,12.446,12.4555,12.3986,12.3986,172926.0
2024-12-20 13:15:00,13.09,13.09,13.05,13.06,142585.0,12.4081,12.4081,12.3702,12.3797,142585.0
2024-12-20 13:20:00,13.07,13.13,13.05,13.12,190871.0,12.3892,12.446,12.3702,12.4366,190871.0
2024-12-20 13:25:00,13.12,13.12,13.07,13.08,147513.0,12.4366,12.4366,12.3892,12.3986,147513.0
2024-12-20 13:30:00,13.08,13.09,13.06,13.08,212328.0,12.3986,12.4081,12.3797,12.3986,212328.0
2024-12-20 13:35:00,13.08,13.11,13.07,13.07,182008.0,12.3986,12.4271,12.3892,12.3892,182008.0
2024-12-20 13:40:00,13.07,13.11,13.07,13.1,196446.0,12.3892,12.4271,12.3892,12.4176,196446.0
2024-12-20 13:45:00,13.1,13.1,13.06,13.07,118384.0,12.4176,12.4176,12.3797,12.3892,118384.0
2024-12-20 13:50:00,13.07,13.11,13.06,13.11,98659.0,12.3892,12.4271,12.3797,12.4271,98659.0
2024-12-20 13:55:00,13.11,13.11,13.08,13.08,42119.0,12.4271,12.4271,12.3986,12.3986,42119.0
2024-12-20 14:00:00,13.08,13.09,13.06,13.08,104121.0,12.3986,12.4081,12.3797,12.3986,104121.0
2024-12-20 14:05:00,13.08,13.08,13.06,13.08,126500.0,12.3986,12.3986,12.3797,12.3986,126500.0
2024-12-20 14:10:00,13.08,13.09,13.07,13.07,67219.0,12.3986,12.4081,12.3892,12.3892,67219.0
2024-12-20 14:15:00,13.07,13.1,13.07,13.1,50545.0,12.3892,12.4176,12.3892,12.4176,50545.0
2024-12-20 14:20:00,13.1,13.11,13.09,13.1,60551.0,12.4176,12.4271,12.4081,12.4176,60551.0
2024-12-20 14:25:00,13.1,13.1,13.08,13.09,61606.0,12.4176,12.4176,12.3986,12.4081,61606.0
2024-12-20 14:30:00,13.09,13.11,13.07,13.11,177008.0,12.4081,12.4271,12.3892,12.4271,177008.0
2024-12-20 14:35:00,13.1,13.11,13.07,13.07,217372.0,12.4176,12.4271,12.3892,12.3892,217372.0
2024-12-20 14:40:00,13.08,13.08,13.06,13.07,167087.0,12.3986,12.3986,12.3797,12.3892,167087.0
2024-12-20 14:45:00,13.07,13.08,13.05,13.07,112337.0,12.3892,12.3986,12.3702,12.3892,112337.0
2024-12-20 14:50:00,13.07,13.09,13.06,13.09,168747.0,12.3892,12.4081,12.3797,12.4081,168747.0
2024-12-20 14:55:00,13.08,13.09,13.05,13.06,166342.0,12.3986,12.4081,12.3702,12.3797,166342.0
2024-12-20 15:00:00,13.06,13.07,13.04,13.06,200943.0,12.3797,12.3892,12.3607,12.3797,200943.0
2024-12-20 15:05:00,13.06,13.06,13.04,13.06,119120.0,12.3797,12.3797,12.3607,12.3797,119120.0
2024-12-20 15:10:00,13.06,13.07,13.04,13.06,122208.0,12.3797,12.3892,12.3607,12.3797,122208.0
2024-12-20 15:15:00,13.07,13.07,13.04,13.05,104160.0,12.3892,12.3892,12.3607,12.3702,104160.0
2024-12-20 15:20:00,13.04,13.05,13.04,13.04,24736.0,12.3607,12.3702,12.3607,12.3607,24736.0
2024-12-20 15:25:00,13.04,13.05,13.03,13.04,133485.0,12.3607,12.3702,12.3513,12.3607,133485.0
2024-12-20 15:30:00,13.03,13.04,13.01,13.03,158586.0,12.3513,12.3607,12.3323,12.3513,158586.0
2024-12-20 15:35:00,13.03,13.06,13.02,13.06,163392.0,12.3513,12.3797,12.3418,12.3797,163392.0
2024-12-20 15:40:00,13.05,13.06,13.02,13.03,365900.0,12.3702,12.3797,12.3418,12.3513,365900.0
2024-12-20 15:45:00,13.04,13.07,13.03,13.06,382361.0,12.3607,12.3892,12.3513,12.3797,382361.0
2024-12-20 15:50:00,13.06,13.06,13.04,13.04,256727.0,12.3797,12.3797,12.3607,12.3607,256727.0
2024-12-20 15:55:00,13.04,13.06,13.03,13.04,1101301.0,12.3607,12.3797,12.3513,12.3607,1101301.0
2024-12-23 09:30:00,12.98,13.0,12.9,12.91,857693.0,12.3039,12.3228,12.228,12.2375,857693.0
2024-12-23 09:35:00,12.91,12.94,12.85,12.85,215534.0,12.2375,12.2659,12.1806,12.1806,215534.0
2024-12-23 09:40:00,12.85,12.87,12.84,12.85,143867.0,12.1806,12.1996,12.1712,12.1806,143867.0
2024-12-23 09:45:00,12.85,12.86,12.84,12.85,179866.0,12.1806,12.1901,12.1712,12.1806,179866.0
2024-12-23 09:50:00,12.85,12.88,12.84,12.86,230503.0,12.1806,12.2091,12.1712,12.1901,230503.0
2024-12-23 09:55:00,12.87,12.87,12.84,12.85,105678.0,12.1996,12.1996,12.1712,12.1806,105678.0
2024-12-23 10:00:00,12.84,12.85,12.82,12.83,297799.0,12.1712,12.1806,12.1522,12.1617,297799.0
2024-12-23 10:05:00,12.82,12.84,12.82,12.82,194095.0,12.1522,12.1712,12.1522,12.1522,194095.0
2024-12-23 10:10:00,12.82,12.83,12.8,12.82,183995.0,12.1522,12.1617,12.1332,12.1522,183995.0
2024-12-23 10:15:00,12.82,12.85,12.8,12.85,240311.0,12.1522,12.1806,12.1332,12.1806,240311.0
2024-12-23 10:20:00,12.85,12.86,12.84,12.85,113933.0,12.1806,12.1901,12.1712,12.1806,113933.0
2024-12-23 10:25:00,12.84,12.85,12.83,12.85,107996.0,12.1712,12.1806,12.1617,12.1806,107996.0
2024-12-23 10:30:00,12.85,12.86,12.84,12.86,67258.0,12.1806,12.1901,12.1712,12.1901,67258.0
2024-12-23 10:35:00,12.86,12.87,12.85,12.85,180642.0,12.1901,12.1996,12.1806,12.1806,180642.0
2024-12-23 10:40:00,12.85,12.86,12.84,12.84,116280.0,12.1806,12.1901,12.1712,12.1712,116280.0
2024-12-23 10:45:00,12.85,12.86,12.84,12.86,85770.0,12.1806,12.1901,12.1712,12.1901,85770.0
2024-12-23 10:50:00,12.85,12.86,12.85,12.85,38735.0,12.1806,12.1901,12.1806,12.1806,38735.0
2024-12-23 10:55:00,12.85,12.87,12.85,12.86,47873.0,12.1806,12.1996,12.1806,12.1901,47873.0
2024-12-23 11:00:00,12.86,12.88,12.84,12.87,130879.0,12.1901,12.2091,12.1712,12.1996,130879.0
2024-12-23 11:05:00,12.87,12.87,12.85,12.86,116239.0,12.1996,12.1996,12.1806,12.1901,116239.0
2024-12-23 11:10:00,12.86,12.87,12.85,12.86,182049.0,12.1901,12.1996,12.1806,12.1901,182049.0
2024-12-23 11:15:00,12.87,12.87,12.84,12.85,95927.0,12.1996,12.1996,12.1712,12.1806,95927.0
2024-12-23 11:20:00,12.84,12.85,12.83,12.84,180126.0,12.1712,12.1806,12.1617,12.1712,180126.0
2024-12-23 11:25:00,12.85,12.86,12.84,12.85,75644.0,12.1806,12.1901,12.1712,12.1806,75644.0
2024-12-23 11:30:00,12.85,12.86,12.84,12.86,143808.0,12.1806,12.1901,12.1712,12.1901,143808.0
2024-12-23 11:35:00,12.86,12.87,12.85,12.87,110669.0,12.1901,12.1996,12.1806,12.1996,110669.0
2024-12-23 11:40:00,12.86,12.87,12.85,12.86,114799.0,12.1901,12.1996,12.1806,12.1901,114799.0
2024-12-23 11:45:00,12.86,12.87,12.85,12.85,157946.0,12.1901,12.1996,12.1806,12.1806,157946.0
2024-12-23 11:50:00,12.86,12.87,12.85,12.87,253623.0,12.1901,12.1996,12.1806,12.1996,253623.0
2024-12-23 11:55:00,12.86,12.88,12.86,12.88,113845.0,12.1901,12.2091,12.1901,12.2091,113845.0
2024-12-23 12:00:00,12.87,12.87,12.85,12.86,102711.0,12.1996,12.1996,12.1806,12.1901,102711.0
2024-12-23 12:05:00,12.86,12.86,12.84,12.85,94341.0,12.1901,12.1901,12.1712,12.1806,94341.0
2024-12-23 12:10:00,12.85,12.86,12.84,12.85,168810.0,12.1806,12.1901,12.1712,12.1806,168810.0
2024-12-23 12:15:00,12.86,12.86,12.85,12.85,43247.0,12.1901,12.1901,12.1806,12.1806,43247.0
2024-12-23 12:20:00,12.86,12.89,12.85,12.88,150360.0,12.1901,12.2185,12.1806,12.2091,150360.0
2024-12-23 12:25:00,12.87,12.88,12.87,12.87,62071.0,12.1996,12.2091,12.1996,12.1996,62071.0
2024-12-23 12:30:00,12.87,12.89,12.87,12.89,74908.0,12.1996,12.2185,12.1996,12.2185,74908.0
2024-12-23 12:35:00,12.88,12.89,12.86,12.88,72694.0,12.2091,12.2185,12.1901,12.2091,72694.0
2024-12-23 12:40:00,12.88,12.88,12.87,12.87,83272.0,12.2091,12.2091,12.1996,12.1996,83272.0
2024-12-23 12:45:00,12.88,12.88,12.86,12.86,68425.0,12.2091,12.2091,12.1901,12.1901,68425.0
2024-12-23 12:50:00,12.87,12.87,12.85,12.86,68413.0,12.1996,12.1996,12.1806,12.1901,68413.0
2024-12-23 12:55:00,12.86,12.87,12.85,12.86,145892.0,12.1901,12.1996,12.1806,12.1901,145892.0
2024-12-23 13:00:00,12.87,12.87,12.85,12.87,55151.0,12.1996,12.1996,12.1806,12.1996,55151.0
2024-12-23 13:05:00,12.87,12.87,12.85,12.85,95583.0,12.1996,12.1996,12.1806,12.1806,95583.0
2024-12-23 13:10:00,12.86,12.86,12.84,12.84,72924.0,12.1901,12.1901,12.1712,12.1712,72924.0
2024-12-23 13:15:00,12.84,12.85,12.84,12.84,36628.0,12.1712,12.1806,12.1712,12.1712,36628.0
2024-12-23 13:20:00,12.84,12.85,12.84,12.85,88997.0,12.1712,12.1806,12.1712,12.1806,88997.0
2024-12-23 13:25:00,12.85,12.85,12.84,12.84,95433.0,12.1806,12.1806,12.1712,12.1712,95433.0
2024-12-23 13:30:00,12.84,12.85,12.84,12.84,99810.0,12.1712,12.1806,12.1712,12.1712,99810.0
2024-12-23 13:35:00,12.84,12.88,12.84,12.87,130883.0,12.1712,12.2091,12.1712,12.1996,130883.0
2024-12-23 13:40:00,12.87,12.88,12.85,12.86,105223.0,12.1996,12.2091,12.1806,12.1901,105223.0
2024-12-23 13:45:00,12.86,12.87,12.85,12.87,59905.0,12.1901,12.1996,12.1806,12.1996,59905.0
2024-12-23 13:50:00,12.86,12.88,12.85,12.88,41303.0,12.1901,12.2091,12.1806,12.2091,41303.0
2024-12-23 13:55:00,12.88,12.89,12.87,12.88,48378.0,12.2091,12.2185,12.1996,12.2091,48378.0
2024-12-23 14:00:00,12.88,12.89,12.88,12.88,18592.0,12.2091,12.2185,12.2091,12.2091,18592.0
2024-12-23 14:05:00,12.88,12.89,12.87,12.89,49822.0,12.2091,12.2185,12.1996,12.2185,49822.0
2024-12-23 14:10:00,12.88,12.89,12.87,12.88,66980.0,12.2091,12.2185,12.1996,12.2091,66980.0
2024-12-23 14:15:00,12.89,12.89,12.88,12.88,46068.0,12.2185,12.2185,12.2091,12.2091,46068.0
2024-12-23 14:20:00,12.88,12.89,12.88,12.88,35506.0,12.2091,12.2185,12.2091,12.2091,35506.0
2024-12-23 14:25:00,12.88,12.89,12.87,12.87,80215.0,12.2091,12.2185,12.1996,12.1996,80215.0
2024-12-23 14:30:00,12.88,12.89,12.87,12.88,31975.0,12.2091,12.2185,12.1996,12.2091,31975.0
2024-12-23 14:35:00,12.88,12.89,12.88,12.89,60267.0,12.2091,12.2185,12.2091,12.2185,60267.0
2024-12-23 14:40:00,12.88,12.89,12.87,12.88,90441.0,12.2091,12.2185,12.1996,12.2091,90441.0
2024-12-23 14:45:00,12.89,12.89,12.88,12.88,31948.0,12.2185,12.2185,12.2091,12.2091,31948.0
2024-12-23 14:50:00,12.88,12.89,12.87,12.88,147161.0,12.2091,12.2185,12.1996,12.2091,147161.0
2024-12-23 14:55:00,12.88,12.89,12.87,12.88,85598.0,12.2091,12.2185,12.1996,12.2091,85598.0
2024-12-23 15:00:00,12.88,12.89,12.88,12.88,41131.0,12.2091,12.2185,12.2091,12.2091,41131.0
2024-12-23 15:05:00,12.88,12.9,12.86,12.86,93806.0,12.2091,12.228,12.1901,12.1901,93806.0
2024-12-23 15:10:00,12.87,12.91,12.85,12.87,549327.0,12.1996,12.2375,12.1806,12.1996,549327.0
2024-12-23 15:15:00,12.87,12.87,12.86,12.86,28831.0,12.1996,12.1996,12.1901,12.1901,28831.0
2024-12-23 15:20:00,12.87,12.87,12.85,12.87,170312.0,12.1996,12.1996,12.1806,12.1996,170312.0
2024-12-23 15:25:00,12.87,12.87,12.85,12.87,89636.0,12.1996,12.1996,12.1806,12.1996,89636.0
2024-12-23 15:30:00,12.87,12.87,12.86,12.87,44703.0,12.1996,12.1996,12.1901,12.1996,44703.0
2024-12-23 15:35:00,12.87,12.92,12.86,12.91,350301.0,12.1996,12.247,12.1901,12.2375,350301.0
2024-12-23 15:40:00,12.92,12.92,12.9,12.91,171664.0,12.247,12.247,12.228,12.2375,171664.0
2024-12-23 15:45:00,12.91,12.92,12.89,12.92,282301.0,12.2375,12.247,12.2185,12.247,282301.0
2024-12-23 15:50:00,12.92,12.94,12.91,12.93,248827.0,12.247,12.2659,12.2375,12.2565,248827.0
2024-12-23 15:55:00,12.92,12.94,12.92,12.93,604661.0,12.247,12.2659,12.247,12.2565,604661.0
2024-12-24 09:30:00,12.89,12.91,12.83,12.85,233800.0,12.2185,12.2375,12.1617,12.1806,233800.0
2024-12-24 09:35:00,12.85,12.88,12.83,12.88,166182.0,12.1806,12.2091,12.1617,12.2091,166182.0
2024-12-24 09:40:00,12.88,12.89,12.87,12.88,56246.0,12.2091,12.2185,12.1996,12.2091,56246.0
2024-12-24 09:45:00,12.89,12.92,12.88,12.91,79892.0,12.2185,12.247,12.2091,12.2375,79892.0
2024-12-24 09:50:00,12.91,12.92,12.9,12.92,54148.0,12.2375,12.247,12.228,12.247,54148.0
2024-12-24 09:55:00,12.91,12.94,12.91,12.92,53246.0,12.2375,12.2659,12.2375,12.247,53246.0
2024-12-24 10:00:00,12.92,12.95,12.91,12.94,52007.0,12.247,12.2754,12.2375,12.2659,52007.0
2024-12-24 10:05:00,12.94,12.95,12.94,12.95,47471.0,12.2659,12.2754,12.2659,12.2754,47471.0
2024-12-24 10:10:00,12.95,12.97,12.94,12.96,98163.0,12.2754,12.2944,12.2659,12.2849,98163.0
2024-12-24 10:15:00,12.96,12.97,12.95,12.96,133813.0,12.2849,12.2944,12.2754,12.2849,133813.0
2024-12-24 10:20:00,12.97,12.99,12.96,12.99,45855.0,12.2944,12.3133,12.2849,12.3133,45855.0
2024-12-24 10:25:00,12.99,13.0,12.98,13.0,39417.0,12.3133,12.3228,12.3039,12.3228,39417.0
2024-12-24 10:30:00,12.99,13.01,12.99,13.0,66362.0,12.3133,12.3323,12.3133,12.3228,66362.0
2024-12-24 10:35:00,13.0,13.0,12.98,13.0,99434.0,12.3228,12.3228,12.3039,12.3228,99434.0
2024-12-24 10:40:00,12.99,13.04,12.99,13.02,217253.0,12.3133,12.3607,12.3133,12.3418,217253.0
2024-12-24 10:45:00,13.02,13.04,13.01,13.04,66038.0,12.3418,12.3607,12.3323,12.3607,66038.0
2024-12-24 10:50:00,13.04,13.04,13.01,13.02,111496.0,12.3607,12.3607,12.3323,12.3418,111496.0
2024-12-24 10:55:00,13.03,13.05,13.02,13.04,202643.0,12.3513,12.3702,12.3418,12.3607,202643.0
2024-12-24 11:00:00,13.04,13.11,13.03,13.09,381374.0,12.3607,12.4271,12.3513,12.4081,381374.0
2024-12-24 11:05:00,13.09,13.1,13.07,13.09,597281.0,12.4081,12.4176,12.3892,12.4081,597281.0
2024-12-24 11:10:00,13.1,13.11,13.08,13.09,189895.0,12.4176,12.4271,12.3986,12.4081,189895.0
2024-12-24 11:15:00,13.08,13.1,13.07,13.08,101248.0,12.3986,12.4176,12.3892,12.3986,101248.0
2024-12-24 11:20:00,13.08,13.08,13.07,13.07,29014.0,12.3986,12.3986,12.3892,12.3892,29014.0
2024-12-24 11:25:00,13.08,13.08,13.06,13.07,91167.0,12.3986,12.3986,12.3797,12.3892,91167.0
2024-12-24 11:30:00,13.07,13.08,13.06,13.08,28676.0,12.3892,12.3986,12.3797,12.3986,28676.0
2024-12-24 11:35:00,13.08,13.1,13.07,13.08,106376.0,12.3986,12.4176,12.3892,12.3986,106376.0
2024-12-24 11:40:00,13.09,13.09,13.08,13.09,13311.0,12.4081,12.4081,12.3986,12.4081,13311.0
2024-12-24 11:45:00,13.09,13.09,13.08,13.09,10064.0,12.4081,12.4081,12.3986,12.4081,10064.0
2024-12-24 11:50:00,13.09,13.1,13.07,13.08,94922.0,12.4081,12.4176,12.3892,12.3986,94922.0
2024-12-24 11:55:00,13.08,13.08,13.05,13.06,132484.0,12.3986,12.3986,12.3702,12.3797,132484.0
2024-12-24 12:00:00,13.07,13.08,13.06,13.07,43046.0,12.3892,12.3986,12.3797,12.3892,43046.0
2024-12-24 12:05:00,13.07,13.08,13.06,13.08,75112.0,12.3892,12.3986,12.3797,12.3986,75112.0
2024-12-24 12:10:00,13.08,13.08,13.07,13.07,18251.0,12.3986,12.3986,12.3892,12.3892,18251.0
2024-12-24 12:15:00,13.07,13.08,13.07,13.07,26533.0,12.3892,12.3986,12.3892,12.3892,26533.0
2024-12-24 12:20:00,13.08,13.1,13.07,13.09,86933.0,12.3986,12.4176,12.3892,12.4081,86933.0
2024-12-24 12:25:00,13.09,13.09,13.08,13.09,30253.0,12.4081,12.4081,12.3986,12.4081,30253.0
2024-12-24 12:30:00,13.09,13.09,13.07,13.08,43537.0,12.4081,12.4081,12.3892,12.3986,43537.0
2024-12-24 12:35:00,13.07,13.07,13.06,13.07,89795.0,12.3892,12.3892,12.3797,12.3892,89795.0
2024-12-24 12:40:00,13.07,13.07,13.05,13.05,44492.0,12.3892,12.3892,12.3702,12.3702,44492.0
2024-12-24 12:45:00,13.05,13.06,13.03,13.04,146611.0,12.3702,12.3797,12.3513,12.3607,146611.0
2024-12-24 12:50:00,13.04,13.05,13.01,13.01,119567.0,12.3607,12.3702,12.3323,12.3323,119567.0
2024-12-24 12:55:00,13.02,13.04,13.01,13.04,333286.0,12.3418,12.3607,12.3323,12.3607,333286.0
2024-12-26 09:30:00,12.97,12.98,12.9,12.91,348768.0,12.2944,12.3039,12.228,12.2375,348768.0
2024-12-26 09:35:00,12.91,12.92,12.89,12.92,209856.0,12.2375,12.247,12.2185,12.247,209856.0
2024-12-26 09:40:00,12.92,12.96,12.91,12.96,120973.0,12.247,12.2849,12.2375,12.2849,120973.0
2024-12-26 09:45:00,12.96,13.03,12.96,13.03,174638.0,12.2849,12.3513,12.2849,12.3513,174638.0
2024-12-26 09:50:00,13.03,13.06,13.03,13.05,126054.0,12.3513,12.3797,12.3513,12.3702,126054.0
2024-12-26 09:55:00,13.04,13.05,13.02,13.04,113638.0,12.3607,12.3702,12.3418,12.3607,113638.0
2024-12-26 10:00:00,13.04,13.08,13.03,13.07,234439.0,12.3607,12.3986,12.3513,12.3892,234439.0
2024-12-26 10:05:00,13.06,13.08,13.05,13.05,126437.0,12.3797,12.3986,12.3702,12.3702,126437.0
2024-12-26 10:10:00,13.06,13.07,13.04,13.06,113772.0,12.3797,12.3892,12.3607,12.3797,113772.0
2024-12-26 10:15:00,13.06,13.09,13.05,13.08,170740.0,12.3797,12.4081,12.3702,12.3986,170740.0
2024-12-26 10:20:00,13.08,13.08,13.06,13.07,63021.0,12.3986,12.3986,12.3797,12.3892,63021.0
2024-12-26 10:25:00,13.07,13.07,13.03,13.04,136407.0,12.3892,12.3892,12.3513,12.3607,136407.0
2024-12-26 10:30:00,13.04,13.05,13.03,13.05,99074.0,12.3607,12.3702,12.3513,12.3702,99074.0
2024-12-26 10:35:00,13.04,13.07,13.04,13.06,146342.0,12.3607,12.3892,12.3607,12.3797,146342.0
2024-12-26 10:40:00,13.05,13.07,13.05,13.07,138031.0,12.3702,12.3892,12.3702,12.3892,138031.0
2024-12-26 10:45:00,13.07,13.08,13.06,13.08,162090.0,12.3892,12.3986,12.3797,12.3986,162090.0
2024-12-26 10:50:00,13.08,13.13,13.07,13.13,613226.0,12.3986,12.446,12.3892,12.446,613226.0
2024-12-26 10:55:00,13.12,13.13,13.1,13.11,344055.0,12.4366,12.446,12.4176,12.4271,344055.0
2024-12-26 11:00:00,13.11,13.11,13.1,13.11,87412.0,12.4271,12.4271,12.4176,12.4271,87412.0
2024-12-26 11:05:00,13.11,13.12,13.1,13.12,86661.0,12.4271,12.4366,12.4176,12.4366,86661.0
2024-12-26 11:10:00,13.12,13.12,13.1,13.11,139086.0,12.4366,12.4366,12.4176,12.4271,139086.0
2024-12-26 11:15:00,13.12,13.12,13.1,13.12,207820.0,12.4366,12.4366,12.4176,12.4366,207820.0
2024-12-26 11:20:00,13.12,13.15,13.11,13.15,170621.0,12.4366,12.465,12.4271,12.465,170621.0
2024-12-26 11:25:00,13.15,13.16,13.12,13.13,275283.0,12.465,12.4745,12.4366,12.446,275283.0
2024-12-26 11:30:00,13.13,13.14,13.12,13.13,91561.0,12.446,12.4555,12.4366,12.446,91561.0
2024-12-26 11:35:00,13.13,13.13,13.11,13.12,67152.0,12.446,12.446,12.4271,12.4366,67152.0
2024-12-26 11:40:00,13.11,13.12,13.1,13.11,65028.0,12.4271,12.4366,12.4176,12.4271,65028.0
2024-12-26 11:45:00,13.11,13.12,13.1,13.12,100131.0,12.4271,12.4366,12.4176,12.4366,100131.0
2024-12-26 11:50:00,13.12,13.12,13.1,13.11,92649.0,12.4366,12.4366,12.4176,12.4271,92649.0
2024-12-26 11:55:00,13.1,13.13,13.1,13.11,162960.0,12.4176,12.446,12.4176,12.4271,162960.0
2024-12-26 12:00:00,13.11,13.12,13.1,13.11,122862.0,12.4271,12.4366,12.4176,12.4271,122862.0
2024-12-26 12:05:00,13.11,13.11,13.09,13.11,825424.0,12.4271,12.4271,12.4081,12.4271,825424.0
2024-12-26 12:10:00,13.1,13.11,13.09,13.1,276136.0,12.4176,12.4271,12.4081,12.4176,276136.0
2024-12-26 12:15:00,13.1,13.1,13.08,13.09,88458.0,12.4176,12.4176,12.3986,12.4081,88458.0
2024-12-26 12:20:00,13.08,13.1,13.07,13.1,192338.0,12.3986,12.4176,12.3892,12.4176,192338.0
2024-12-26 12:25:00,13.09,13.11,13.09,13.09,123448.0,12.4081,12.4271,12.4081,12.4081,123448.0
2024-12-26 12:30:00,13.09,13.14,13.09,13.13,145105.0,12.4081,12.4555,12.4081,12.446,145105.0
2024-12-26 12:35:00,13.13,13.14,13.12,13.13,75181.0,12.446,12.4555,12.4366,12.446,75181.0
2024-12-26 12:40:00,13.13,13.13,13.1,13.12,149112.0,12.446,12.446,12.4176,12.4366,149112.0
2024-12-26 12:45:00,13.12,13.12,13.07,13.09,433732.0,12.4366,12.4366,12.3892,12.4081,433732.0
2024-12-26 12:50:00,13.09,13.1,13.07,13.1,311270.0,12.4081,12.4176,12.3892,12.4176,311270.0
2024-12-26 12:55:00,13.1,13.11,13.09,13.11,93404.0,12.4176,12.4271,12.4081,12.4271,93404.0
2024-12-26 13:00:00,13.1,13.11,13.09,13.11,107943.0,12.4176,12.4271,12.4081,12.4271,107943.0
2024-12-26 13:05:00,13.11,13.11,13.08,13.09,172497.0,12.4271,12.4271,12.3986,12.4081,172497.0
2024-12-26 13:10:00,13.09,13.11,13.08,13.11,90911.0,12.4081,12.4271,12.3986,12.4271,90911.0
2024-12-26 13:15:00,13.11,13.12,13.1,13.12,131104.0,12.4271,12.4366,12.4176,12.4366,131104.0
2024-12-26 13:20:00,13.11,13.13,13.11,13.12,54665.0,12.4271,12.446,12.4271,12.4366,54665.0
2024-12-26 13:25:00,13.12,13.12,13.09,13.1,94499.0,12.4366,12.4366,12.4081,12.4176,94499.0
2024-12-26 13:30:00,13.1,13.12,13.09,13.11,162341.0,12.4176,12.4366,12.4081,12.4271,162341.0
2024-12-26 13:35:00,13.11,13.11,13.1,13.11,29446.0,12.4271,12.4271,12.4176,12.4271,29446.0
2024-12-26 13:40:00,13.11,13.12,13.09,13.1,83535.0,12.4271,12.4366,12.4081,12.4176,83535.0
2024-12-26 13:45:00,13.1,13.11,13.09,13.11,64711.0,12.4176,12.4271,12.4081,12.4271,64711.0
2024-12-26 13:50:00,13.11,13.11,13.1,13.1,89077.0,12.4271,12.4271,12.4176,12.4176,89077.0
2024-12-26 13:55:00,13.11,13.11,13.09,13.1,82467.0,12.4271,12.4271,12.4081,12.4176,82467.0
2024-12-26 14:00:00,13.1,13.1,13.08,13.08,126718.0,12.4176,12.4176,12.3986,12.3986,126718.0
2024-12-26 14:05:00,13.08,13.09,13.06,13.08,220719.0,12.3986,12.4081,12.3797,12.3986,220719.0
2024-12-26 14:10:00,13.07,13.08,13.06,13.08,119019.0,12.3892,12.3986,12.3797,12.3986,119019.0
2024-12-26 14:15:00,13.08,13.09,13.07,13.09,164266.0,12.3986,12.4081,12.3892,12.4081,164266.0
2024-12-26 14:20:00,13.09,13.1,13.07,13.07,154790.0,12.4081,12.4176,12.3892,12.3892,154790.0
2024-12-26 14:25:00,13.08,13.09,13.07,13.09,165554.0,12.3986,12.4081,12.3892,12.4081,165554.0
2024-12-26 14:30:00,13.09,13.1,13.08,13.1,82524.0,12.4081,12.4176,12.3986,12.4176,82524.0
2024-12-26 14:35:00,13.1,13.1,13.09,13.09,106915.0,12.4176,12.4176,12.4081,12.4081,106915.0
2024-12-26 14:40:00,13.1,13.1,13.07,13.07,167811.0,12.4176,12.4176,12.3892,12.3892,167811.0
2024-12-26 14:45:00,13.07,13.09,13.07,13.09,114955.0,12.3892,12.4081,12.3892,12.4081,114955.0
2024-12-26 14:50:00,13.09,13.09,13.07,13.08,112629.0,12.4081,12.4081,12.3892,12.3986,112629.0
2024-12-26 14:55:00,13.07,13.08,13.07,13.08,61757.0,12.3892,12.3986,12.3892,12.3986,61757.0
2024-12-26 15:00:00,13.08,13.1,13.07,13.09,185920.0,12.3986,12.4176,12.3892,12.4081,185920.0
2024-12-26 15:05:00,13.08,13.09,13.07,13.09,62946.0,12.3986,12.4081,12.3892,12.4081,62946.0
2024-12-26 15:10:00,13.09,13.09,13.08,13.08,85709.0,12.4081,12.4081,12.3986,12.3986,85709.0
2024-12-26 15:15:00,13.08,13.09,13.07,13.09,97283.0,12.3986,12.4081,12.3892,12.4081,97283.0
2024-12-26 15:20:00,13.09,13.1,13.08,13.1,59955.0,12.4081,12.4176,12.3986,12.4176,59955.0
2024-12-26 15:25:00,13.1,13.11,13.09,13.1,118707.0,12.4176,12.4271,12.4081,12.4176,118707.0
2024-12-26 15:30:00,13.1,13.1,13.09,13.1,56800.0,12.4176,12.4176,12.4081,12.4176,56800.0
2024-12-26 15:35:00,13.1,13.1,13.07,13.08,275841.0,12.4176,12.4176,12.3892,12.3986,275841.0
2024-12-26 15:40:00,13.08,13.08,13.06,13.07,132009.0,12.3986,12.3986,12.3797,12.3892,132009.0
2024-12-26 15:45:00,13.07,13.08,13.05,13.08,211406.0,12.3892,12.3986,12.3702,12.3986,211406.0
2024-12-26 15:50:00,13.08,13.09,13.07,13.07,362072.0,12.3986,12.4081,12.3892,12.3892,362072.0
2024-12-26 15:55:00,13.08,13.1,13.07,13.09,551613.0,12.3986,12.4176,12.3892,12.4081,551613.0
2024-12-27 09:30:00,12.59,12.63,12.55,12.62,602409.0,12.1534,12.192,12.1147,12.1823,602409.0
2024-12-27 09:35:00,12.63,12.65,12.6,12.64,148924.0,12.192,12.2113,12.163,12.2016,148924.0
2024-12-27 09:40:00,12.64,12.67,12.64,12.64,216501.0,12.2016,12.2306,12.2016,12.2016,216501.0
2024-12-27 09:45:00,12.65,12.69,12.64,12.68,177566.0,12.2113,12.2499,12.2016,12.2402,177566.0
2024-12-27 09:50:00,12.69,12.69,12.66,12.67,132029.0,12.2499,12.2499,12.2209,12.2306,132029.0
2024-12-27 09:55:00,12.67,12.68,12.66,12.66,181141.0,12.2306,12.2402,12.2209,12.2209,181141.0
2024-12-27 10:00:00,12.67,12.67,12.63,12.63,190187.0,12.2306,12.2306,12.192,12.192,190187.0
2024-12-27 10:05:00,12.63,12.63,12.6,12.61,218116.0,12.192,12.192,12.163,12.1727,218116.0
2024-12-27 10:10:00,12.61,12.61,12.59,12.6,149885.0,12.1727,12.1727,12.1534,12.163,149885.0
2024-12-27 10:15:00,12.6,12.6,12.58,12.6,337462.0,12.163,12.163,12.1437,12.163,337462.0
2024-12-27 10:20:00,12.59,12.62,12.59,12.61,133244.0,12.1534,12.1823,12.1534,12.1727,133244.0
2024-12-27 10:25:00,12.61,12.61,12.58,12.58,159476.0,12.1727,12.1727,12.1437,12.1437,159476.0
2024-12-27 10:30:00,12.59,12.64,12.58,12.63,188622.0,12.1534,12.2016,12.1437,12.192,188622.0
2024-12-27 10:35:00,12.64,12.64,12.62,12.63,77121.0,12.2016,12.2016,12.1823,12.192,77121.0
2024-12-27 10:40:00,12.64,12.67,12.63,12.67,115285.0,12.2016,12.2306,12.192,12.2306,115285.0
2024-12-27 10:45:00,12.67,12.67,12.65,12.67,130118.0,12.2306,12.2306,12.2113,12.2306,130118.0
2024-12-27 10:50:00,12.67,12.67,12.64,12.65,125717.0,12.2306,12.2306,12.2016,12.2113,125717.0
2024-12-27 10:55:00,12.65,12.67,12.65,12.66,123862.0,12.2113,12.2306,12.2113,12.2209,123862.0
2024-12-27 11:00:00,12.66,12.67,12.64,12.65,93543.0,12.2209,12.2306,12.2016,12.2113,93543.0
2024-12-27 11:05:00,12.65,12.66,12.61,12.62,144612.0,12.2113,12.2209,12.1727,12.1823,144612.0
2024-12-27 11:10:00,12.61,12.63,12.61,12.62,75904.0,12.1727,12.192,12.1727,12.1823,75904.0
2024-12-27 11:15:00,12.62,12.63,12.61,12.62,162807.0,12.1823,12.192,12.1727,12.1823,162807.0
2024-12-27 11:20:00,12.63,12.63,12.61,12.63,61951.0,12.192,12.192,12.1727,12.192,61951.0
2024-12-27 11:25:00,12.63,12.63,12.62,12.62,100344.0,12.192,12.192,12.1823,12.1823,100344.0
2024-12-27 11:30:00,12.63,12.63,12.62,12.63,106294.0,12.192,12.192,12.1823,12.192,106294.0
2024-12-27 11:35:00,12.62,12.64,12.62,12.63,90479.0,12.1823,12.2016,12.1823,12.192,90479.0
2024-12-27 11:40:00,12.63,12.65,12.63,12.64,104110.0,12.192,12.2113,12.192,12.2016,104110.0
2024-12-27 11:45:00,12.64,12.65,12.63,12.64,88947.0,12.2016,12.2113,12.192,12.2016,88947.0
2024-12-27 11:50:00,12.64,12.65,12.61,12.61,258106.0,12.2016,12.2113,12.1727,12.1727,258106.0
2024-12-27 11:55:00,12.61,12.62,12.6,12.61,174590.0,12.1727,12.1823,12.163,12.1727,174590.0
2024-12-27 12:00:00,12.61,12.61,12.58,12.59,81110.0,12.1727,12.1727,12.1437,12.1534,81110.0
2024-12-27 12:05:00,12.59,12.59,12.58,12.59,85729.0,12.1534,12.1534,12.1437,12.1534,85729.0
2024-12-27 12:10:00,12.58,12.59,12.58,12.59,50346.0,12.1437,12.1534,12.1437,12.1534,50346.0
2024-12-27 12:15:00,12.59,12.62,12.58,12.61,337528.0,12.1534,12.1823,12.1437,12.1727,337528.0
2024-12-27 12:20:00,12.6,12.61,12.6,12.61,154495.0,12.163,12.1727,12.163,12.1727,154495.0
2024-12-27 12:25:00,12.61,12.61,12.59,12.6,105674.0,12.1727,12.1727,12.1534,12.163,105674.0
2024-12-27 12:30:00,12.6,12.61,12.59,12.61,338562.0,12.163,12.1727,12.1534,12.1727,338562.0
2024-12-27 12:35:00,12.61,12.61,12.59,12.6,248446.0,12.1727,12.1727,12.1534,12.163,248446.0
2024-12-27 12:40:00,12.6,12.6,12.59,12.6,102647.0,12.163,12.163,12.1534,12.163,102647.0
2024-12-27 12:45:00,12.59,12.61,12.59,12.6,36492.0,12.1534,12.1727,12.1534,12.163,36492.0
2024-12-27 12:50:00,12.61,12.64,12.6,12.63,126799.0,12.1727,12.2016,12.163,12.192,126799.0
2024-12-27 12:55:00,12.63,12.65,12.63,12.63,115857.0,12.192,12.2113,12.192,12.192,115857.0
2024-12-27 13:00:00,12.63,12.66,12.63,12.66,100925.0,12.192,12.2209,12.192,12.2209,100925.0
2024-12-27 13:05:00,12.65,12.66,12.64,12.65,78101.0,12.2113,12.2209,12.2016,12.2113,78101.0
2024-12-27 13:10:00,12.65,12.65,12.64,12.65,43239.0,12.2113,12.2113,12.2016,12.2113,43239.0
2024-12-27 13:15:00,12.65,12.65,12.63,12.63,74461.0,12.2113,12.2113,12.192,12.192,74461.0
2024-12-27 13:20:00,12.63,12.64,12.62,12.63,165766.0,12.192,12.2016,12.1823,12.192,165766.0
2024-12-27 13:25:00,12.63,12.64,12.62,12.63,64739.0,12.192,12.2016,12.1823,12.192,64739.0
2024-12-27 13:30:00,12.62,12.64,12.62,12.63,50025.0,12.1823,12.2016,12.1823,12.192,50025.0
2024-12-27 13:35:00,12.63,12.63,12.62,12.63,56651.0,12.192,12.192,12.1823,12.192,56651.0
2024-12-27 13:40:00,12.63,12.63,12.62,12.63,48948.0,12.192,12.192,12.1823,12.192,48948.0
2024-12-27 13:45:00,12.63,12.63,12.62,12.63,43968.0,12.192,12.192,12.1823,12.192,43968.0
2024-12-27 13:50:00,12.63,12.63,12.61,12.62,134004.0,12.192,12.192,12.1727,12.1823,134004.0
2024-12-27 13:55:00,12.62,12.62,12.61,12.61,86846.0,12.1823,12.1823,12.1727,12.1727,86846.0
2024-12-27 14:00:00,12.62,12.62,12.6,12.61,121786.0,12.1823,12.1823,12.163,12.1727,121786.0
2024-12-27 14:05:00,12.61,12.63,12.6,12.63,194033.0,12.1727,12.192,12.163,12.192,194033.0
2024-12-27 14:10:00,12.63,12.63,12.62,12.63,113582.0,12.192,12.192,12.1823,12.192,113582.0
2024-12-27 14:15:00,12.63,12.64,12.62,12.64,104060.0,12.192,12.2016,12.1823,12.2016,104060.0
2024-12-27 14:20:00,12.64,12.64,12.63,12.64,80754.0,12.2016,12.2016,12.192,12.2016,80754.0
2024-12-27 14:25:00,12.63,12.64,12.63,12.63,71710.0,12.192,12.2016,12.192,12.192,71710.0
2024-12-27 14:30:00,12.63,12.64,12.61,12.62,82111.0,12.192,12.2016,12.1727,12.1823,82111.0
2024-12-27 14:35:00,12.62,12.63,12.61,12.62,125792.0,12.1823,12.192,12.1727,12.1823,125792.0
2024-12-27 14:40:00,12.63,12.63,12.61,12.62,180388.0,12.192,12.192,12.1727,12.1823,180388.0
2024-12-27 14:45:00,12.62,12.63,12.61,12.63,121814.0,12.1823,12.192,12.1727,12.192,121814.0
2024-12-27 14:50:00,12.63,12.63,12.61,12.63,110648.0,12.192,12.192,12.1727,12.192,110648.0
2024-12-27 14:55:00,12.63,12.63,12.61,12.62,114276.0,12.192,12.192,12.1727,12.1823,114276.0
2024-12-27 15:00:00,12.62,12.63,12.62,12.63,105163.0,12.1823,12.192,12.1823,12.192,105163.0
2024-12-27 15:05:00,12.63,12.63,12.61,12.63,132027.0,12.192,12.192,12.1727,12.192,132027.0
2024-12-27 15:10:00,12.63,12.63,12.61,12.62,119373.0,12.192,12.192,12.1727,12.1823,119373.0
2024-12-27 15:15:00,12.62,12.62,12.6,12.62,197584.0,12.1823,12.1823,12.163,12.1823,197584.0
2024-12-27 15:20:00,12.62,12.62,12.61,12.62,103922.0,12.1823,12.1823,12.1727,12.1823,103922.0
2024-12-27 15:25:00,12.62,12.62,12.61,12.62,148992.0,12.1823,12.1823,12.1727,12.1823,148992.0
2024-12-27 15:30:00,12.62,12.62,12.6,12.61,163441.0,12.1823,12.1823,12.163,12.1727,163441.0
2024-12-27 15:35:00,12.6,12.61,12.59,12.6,319008.0,12.163,12.1727,12.1534,12.163,319008.0
2024-12-27 15:40:00,12.6,12.61,12.59,12.6,214406.0,12.163,12.1727,12.1534,12.163,214406.0
2024-12-27 15:45:00,12.6,12.61,12.59,12.6,376474.0,12.163,12.1727,12.1534,12.163,376474.0
2024-12-27 15:50:00,12.6,12.62,12.59,12.61,560925.0,12.163,12.1823,12.1534,12.1727,560925.0
2024-12-27 15:55:00,12.61,12.62,12.6,12.62,717381.0,12.1727,12.1823,12.163,12.1823,717381.0
2024-12-30 09:30:00,12.69,12.72,12.62,12.71,426186.0,12.2499,12.2788,12.1823,12.2692,426186.0
2024-12-30 09:35:00,12.72,12.76,12.7,12.71,220145.0,12.2788,12.3175,12.2595,12.2692,220145.0
2024-12-30 09:40:00,12.72,12.72,12.67,12.68,119613.0,12.2788,12.2788,12.2306,12.2402,119613.0
2024-12-30 09:45:00,12.68,12.71,12.67,12.69,125659.0,12.2402,12.2692,12.2306,12.2499,125659.0
2024-12-30 09:50:00,12.7,12.71,12.68,12.7,107037.0,12.2595,12.2692,12.2402,12.2595,107037.0
2024-12-30 09:55:00,12.71,12.72,12.69,12.7,77192.0,12.2692,12.2788,12.2499,12.2595,77192.0
2024-12-30 10:00:00,12.69,12.72,12.69,12.7,74571.0,12.2499,12.2788,12.2499,12.2595,74571.0
2024-12-30 10:05:00,12.7,12.7,12.67,12.68,140139.0,12.2595,12.2595,12.2306,12.2402,140139.0
2024-12-30 10:10:00,12.67,12.68,12.64,12.66,157513.0,12.2306,12.2402,12.2016,12.2209,157513.0
2024-12-30 10:15:00,12.66,12.67,12.64,12.66,102183.0,12.2209,12.2306,12.2016,12.2209,102183.0
2024-12-30 10:20:00,12.66,12.7,12.66,12.7,139991.0,12.2209,12.2595,12.2209,12.2595,139991.0
2024-12-30 10:25:00,12.69,12.7,12.68,12.69,75382.0,12.2499,12.2595,12.2402,12.2499,75382.0
2024-12-30 10:30:00,12.7,12.7,12.67,12.67,170515.0,12.2595,12.2595,12.2306,12.2306,170515.0
2024-12-30 10:35:00,12.67,12.68,12.65,12.67,167083.0,12.2306,12.2402,12.2113,12.2306,167083.0
2024-12-30 10:40:00,12.66,12.67,12.65,12.66,181988.0,12.2209,12.2306,12.2113,12.2209,181988.0
2024-12-30 10:45:00,12.66,12.69,12.65,12.69,369921.0,12.2209,12.2499,12.2113,12.2499,369921.0
2024-12-30 10:50:00,12.68,12.71,12.68,12.7,153706.0,12.2402,12.2692,12.2402,12.2595,153706.0
2024-12-30 10:55:00,12.71,12.72,12.7,12.72,108771.0,12.2692,12.2788,12.2595,12.2788,108771.0
2024-12-30 11:00:00,12.71,12.72,12.7,12.71,112846.0,12.2692,12.2788,12.2595,12.2692,112846.0
2024-12-30 11:05:00,12.71,12.73,12.71,12.72,195329.0,12.2692,12.2885,12.2692,12.2788,195329.0
2024-12-30 11:10:00,12.72,12.73,12.69,12.69,208763.0,12.2788,12.2885,12.2499,12.2499,208763.0
2024-12-30 11:15:00,12.69,12.72,12.68,12.7,174630.0,12.2499,12.2788,12.2402,12.2595,174630.0
2024-12-30 11:20:00,12.71,12.71,12.68,12.68,112400.0,12.2692,12.2692,12.2402,12.2402,112400.0
2024-12-30 11:25:00,12.69,12.7,12.68,12.69,91855.0,12.2499,12.2595,12.2402,12.2499,91855.0
2024-12-30 11:30:00,12.7,12.71,12.69,12.7,104448.0,12.2595,12.2692,12.2499,12.2595,104448.0
2024-12-30 11:35:00,12.7,12.7,12.68,12.69,61794.0,12.2595,12.2595,12.2402,12.2499,61794.0
2024-12-30 11:40:00,12.69,12.7,12.68,12.7,116196.0,12.2499,12.2595,12.2402,12.2595,116196.0
2024-12-30 11:45:00,12.7,12.71,12.69,12.71,164477.0,12.2595,12.2692,12.2499,12.2692,164477.0
2024-12-30 11:50:00,12.71,12.71,12.69,12.71,104603.0,12.2692,12.2692,12.2499,12.2692,104603.0
2024-12-30 11:55:00,12.71,12.78,12.7,12.75,380965.0,12.2692,12.3368,12.2595,12.3078,380965.0
2024-12-30 12:00:00,12.75,12.79,12.74,12.79,131117.0,12.3078,12.3464,12.2981,12.3464,131117.0
2024-12-30 12:05:00,12.78,12.8,12.78,12.78,189086.0,12.3368,12.3561,12.3368,12.3368,189086.0
2024-12-30 12:10:00,12.79,12.81,12.78,12.79,169943.0,12.3464,12.3657,12.3368,12.3464,169943.0
2024-12-30 12:15:00,12.78,12.81,12.78,12.81,117323.0,12.3368,12.3657,12.3368,12.3657,117323.0
2024-12-30 12:20:00,12.8,12.81,12.79,12.79,159285.0,12.3561,12.3657,12.3464,12.3464,159285.0
2024-12-30 12:25:00,12.79,12.8,12.77,12.78,49980.0,12.3464,12.3561,12.3271,12.3368,49980.0
2024-12-30 12:30:00,12.78,12.79,12.77,12.78,55047.0,12.3368,12.3464,12.3271,12.3368,55047.0
2024-12-30 12:35:00,12.78,12.79,12.77,12.79,52476.0,12.3368,12.3464,12.3271,12.3464,52476.0
2024-12-30 12:40:00,12.78,12.79,12.77,12.79,91600.0,12.3368,12.3464,12.3271,12.3464,91600.0
2024-12-30 12:45:00,12.78,12.79,12.77,12.79,68621.0,12.3368,12.3464,12.3271,12.3464,68621.0
2024-12-30 12:50:00,12.79,12.8,12.78,12.79,99228.0,12.3464,12.3561,12.3368,12.3464,99228.0
2024-12-30 12:55:00,12.79,12.8,12.78,12.79,67650.0,12.3464,12.3561,12.3368,12.3464,67650.0
2024-12-30 13:00:00,12.78,12.79,12.77,12.78,28886.0,12.3368,12.3464,12.3271,12.3368,28886.0
2024-12-30 13:05:00,12.78,12.79,12.77,12.79,183947.0,12.3368,12.3464,12.3271,12.3464,183947.0
2024-12-30 13:10:00,12.79,12.79,12.78,12.79,15673.0,12.3464,12.3464,12.3368,12.3464,15673.0
2024-12-30 13:15:00,12.79,12.8,12.76,12.77,131615.0,12.3464,12.3561,12.3175,12.3271,131615.0
2024-12-30 13:20:00,12.77,12.79,12.76,12.78,92506.0,12.3271,12.3464,12.3175,12.3368,92506.0
2024-12-30 13:25:00,12.77,12.79,12.77,12.79,58500.0,12.3271,12.3464,12.3271,12.3464,58500.0
2024-12-30 13:30:00,12.79,12.79,12.77,12.78,40439.0,12.3464,12.3464,12.3271,12.3368,40439.0
2024-12-30 13:35:00,12.78,12.8,12.77,12.78,96834.0,12.3368,12.3561,12.3271,12.3368,96834.0
2024-12-30 13:40:00,12.78,12.79,12.78,12.79,39022.0,12.3368,12.3464,12.3368,12.3464,39022.0
2024-12-30 13:45:00,12.79,12.79,12.76,12.78,167585.0,12.3464,12.3464,12.3175,12.3368,167585.0
2024-12-30 13:50:00,12.78,12.78,12.76,12.77,81750.0,12.3368,12.3368,12.3175,12.3271,81750.0
2024-12-30 13:55:00,12.76,12.78,12.76,12.76,74949.0,12.3175,12.3368,12.3175,12.3175,74949.0
2024-12-30 14:00:00,12.77,12.79,12.76,12.78,82221.0,12.3271,12.3464,12.3175,12.3368,82221.0
2024-12-30 14:05:00,12.79,12.79,12.76,12.77,73774.0,12.3464,12.3464,12.3175,12.3271,73774.0
2024-12-30 14:10:00,12.77,12.78,12.76,12.77,70097.0,12.3271,12.3368,12.3175,12.3271,70097.0
2024-12-30 14:15:00,12.76,12.78,12.76,12.77,166317.0,12.3175,12.3368,12.3175,12.3271,166317.0
2024-12-30 14:20:00,12.78,12.78,12.76,12.76,98852.0,12.3368,12.3368,12.3175,12.3175,98852.0
2024-12-30 14:25:00,12.77,12.78,12.75,12.76,170301.0,12.3271,12.3368,12.3078,12.3175,170301.0
2024-12-30 14:30:00,12.76,12.76,12.73,12.74,213102.0,12.3175,12.3175,12.2885,12.2981,213102.0
2024-12-30 14:35:00,12.73,12.74,12.73,12.74,52752.0,12.2885,12.2981,12.2885,12.2981,52752.0
2024-12-30 14:40:00,12.73,12.75,12.73,12.75,112092.0,12.2885,12.3078,12.2885,12.3078,112092.0
2024-12-30 14:45:00,12.75,12.75,12.74,12.75,229661.0,12.3078,12.3078,12.2981,12.3078,229661.0
2024-12-30 14:50:00,12.74,12.75,12.74,12.75,123180.0,12.2981,12.3078,12.2981,12.3078,123180.0
2024-12-30 14:55:00,12.75,12.76,12.74,12.75,112090.0,12.3078,12.3175,12.2981,12.3078,112090.0
2024-12-30 15:00:00,12.74,12.76,12.74,12.76,118171.0,12.2981,12.3175,12.2981,12.3175,118171.0
2024-12-30 15:05:00,12.76,12.79,12.75,12.76,396793.0,12.3175,12.3464,12.3078,12.3175,396793.0
2024-12-30 15:10:00,12.77,12.78,12.76,12.78,108841.0,12.3271,12.3368,12.3175,12.3368,108841.0
2024-12-30 15:15:00,12.78,12.8,12.77,12.8,90854.0,12.3368,12.3561,12.3271,12.3561,90854.0
2024-12-30 15:20:00,12.8,12.83,12.79,12.83,250519.0,12.3561,12.385,12.3464,12.385,250519.0
2024-12-30 15:25:00,12.83,12.83,12.8,12.82,89958.0,12.385,12.385,12.3561,12.3754,89958.0
2024-12-30 15:30:00,12.81,12.82,12.78,12.78,106961.0,12.3657,12.3754,12.3368,12.3368,106961.0
2024-12-30 15:35:00,12.79,12.8,12.78,12.79,61827.0,12.3464,12.3561,12.3368,12.3464,61827.0
2024-12-30 15:40:00,12.79,12.79,12.77,12.79,149164.0,12.3464,12.3464,12.3271,12.3464,149164.0
2024-12-30 15:45:00,12.79,12.8,12.78,12.79,240652.0,12.3464,12.3561,12.3368,12.3464,240652.0
2024-12-30 15:50:00,12.79,12.8,12.77,12.79,212955.0,12.3464,12.3561,12.3271,12.3464,212955.0
2024-12-30 15:55:00,12.79,12.79,12.74,12.74,682254.0,12.3464,12.3464,12.2981,12.2981,682254.0
2024-12-31 09:30:00,12.79,12.83,12.77,12.83,239612.0,12.3464,12.385,12.3271,12.385,239612.0
2024-12-31 09:35:00,12.83,12.84,12.82,12.82,77064.0,12.385,12.3947,12.3754,12.3754,77064.0
2024-12-31 09:40:00,12.82,12.84,12.77,12.78,174569.0,12.3754,12.3947,12.3271,12.3368,174569.0
2024-12-31 09:45:00,12.78,12.82,12.78,12.81,109157.0,12.3368,12.3754,12.3368,12.3657,109157.0
2024-12-31 09:50:00,12.81,12.83,12.8,12.83,138395.0,12.3657,12.385,12.3561,12.385,138395.0
2024-12-31 09:55:00,12.83,12.87,12.82,12.86,124561.0,12.385,12.4236,12.3754,12.414,124561.0
2024-12-31 10:00:00,12.86,12.87,12.85,12.86,81657.0,12.414,12.4236,12.4043,12.414,81657.0
2024-12-31 10:05:00,12.86,12.86,12.85,12.86,26193.0,12.414,12.414,12.4043,12.414,26193.0
2024-12-31 10:10:00,12.85,12.88,12.85,12.88,89848.0,12.4043,12.4333,12.4043,12.4333,89848.0
2024-12-31 10:15:00,12.88,12.92,12.87,12.9,371279.0,12.4333,12.4719,12.4236,12.4526,371279.0
2024-12-31 10:20:00,12.9,12.9,12.88,12.9,140395.0,12.4526,12.4526,12.4333,12.4526,140395.0
2024-12-31 10:25:00,12.9,12.91,12.88,12.9,87783.0,12.4526,12.4623,12.4333,12.4526,87783.0
2024-12-31 10:30:00,12.9,12.91,12.88,12.88,93560.0,12.4526,12.4623,12.4333,12.4333,93560.0
2024-12-31 10:35:00,12.88,12.93,12.88,12.93,142135.0,12.4333,12.4816,12.4333,12.4816,142135.0
2024-12-31 10:40:00,12.93,12.95,12.92,12.94,150452.0,12.4816,12.5009,12.4719,12.4912,150452.0
2024-12-31 10:45:00,12.94,12.94,12.91,12.94,179452.0,12.4912,12.4912,12.4623,12.4912,179452.0
2024-12-31 10:50:00,12.94,12.94,12.92,12.93,75207.0,12.4912,12.4912,12.4719,12.4816,75207.0
2024-12-31 10:55:00,12.92,12.93,12.91,12.91,92317.0,12.4719,12.4816,12.4623,12.4623,92317.0
2024-12-31 11:00:00,12.92,12.92,12.9,12.92,72701.0,12.4719,12.4719,12.4526,12.4719,72701.0
2024-12-31 11:05:00,12.92,12.93,12.91,12.93,75436.0,12.4719,12.4816,12.4623,12.4816,75436.0
2024-12-31 11:10:00,12.93,12.93,12.91,12.92,49501.0,12.4816,12.4816,12.4623,12.4719,49501.0
2024-12-31 11:15:00,12.93,12.93,12.92,12.93,28382.0,12.4816,12.4816,12.4719,12.4816,28382.0
2024-12-31 11:20:00,12.92,12.93,12.91,12.93,74902.0,12.4719,12.4816,12.4623,12.4816,74902.0
2024-12-31 11:25:00,12.93,12.93,12.92,12.93,72542.0,12.4816,12.4816,12.4719,12.4816,72542.0
2024-12-31 11:30:00,12.92,12.93,12.91,12.92,66524.0,12.4719,12.4816,12.4623,12.4719,66524.0
2024-12-31 11:35:00,12.92,12.93,12.92,12.93,66634.0,12.4719,12.4816,12.4719,12.4816,66634.0
2024-12-31 11:40:00,12.93,12.93,12.92,12.93,34260.0,12.4816,12.4816,12.4719,12.4816,34260.0
2024-12-31 11:45:00,12.93,12.93,12.92,12.92,39041.0,12.4816,12.4816,12.4719,12.4719,39041.0
2024-12-31 11:50:00,12.93,12.94,12.92,12.93,73924.0,12.4816,12.4912,12.4719,12.4816,73924.0
2024-12-31 11:55:00,12.93,12.93,12.92,12.92,18438.0,12.4816,12.4816,12.4719,12.4719,18438.0
2024-12-31 12:00:00,12.93,12.93,12.9,12.91,68974.0,12.4816,12.4816,12.4526,12.4623,68974.0
2024-12-31 12:05:00,12.9,12.91,12.88,12.88,115416.0,12.4526,12.4623,12.4333,12.4333,115416.0
2024-12-31 12:10:00,12.88,12.89,12.86,12.87,44904.0,12.4333,12.4429,12.414,12.4236,44904.0
2024-12-31 12:15:00,12.88,12.88,12.87,12.88,102073.0,12.4333,12.4333,12.4236,12.4333,102073.0
2024-12-31 12:20:00,12.88,12.88,12.87,12.88,102070.0,12.4333,12.4333,12.4236,12.4333,102070.0
2024-12-31 12:25:00,12.87,12.9,12.87,12.9,202611.0,12.4236,12.4526,12.4236,12.4526,202611.0
2024-12-31 12:30:00,12.9,12.9,12.89,12.9,40955.0,12.4526,12.4526,12.4429,12.4526,40955.0
2024-12-31 12:35:00,12.9,12.9,12.89,12.9,25525.0,12.4526,12.4526,12.4429,12.4526,25525.0
2024-12-31 12:40:00,12.89,12.91,12.89,12.9,49787.0,12.4429,12.4623,12.4429,12.4526,49787.0
2024-12-31 12:45:00,12.9,12.9,12.88,12.89,70333.0,12.4526,12.4526,12.4333,12.4429,70333.0
2024-12-31 12:50:00,12.9,12.91,12.89,12.91,38178.0,12.4526,12.4623,12.4429,12.4623,38178.0
2024-12-31 12:55:00,12.9,12.91,12.9,12.91,33988.0,12.4526,12.4623,12.4526,12.4623,33988.0
2024-12-31 13:00:00,12.91,12.92,12.9,12.91,53887.0,12.4623,12.4719,12.4526,12.4623,53887.0
2024-12-31 13:05:00,12.9,12.92,12.9,12.92,40308.0,12.4526,12.4719,12.4526,12.4719,40308.0
2024-12-31 13:10:00,12.92,12.92,12.91,12.92,10424.0,12.4719,12.4719,12.4623,12.4719,10424.0
2024-12-31 13:15:00,12.92,12.92,12.9,12.9,44421.0,12.4719,12.4719,12.4526,12.4526,44421.0
2024-12-31 13:20:00,12.91,12.91,12.88,12.88,54134.0,12.4623,12.4623,12.4333,12.4333,54134.0
2024-12-31 13:25:00,12.89,12.89,12.87,12.88,58740.0,12.4429,12.4429,12.4236,12.4333,58740.0
2024-12-31 13:30:00,12.88,12.89,12.88,12.88,33927.0,12.4333,12.4429,12.4333,12.4333,33927.0
2024-12-31 13:35:00,12.89,12.9,12.88,12.9,39713.0,12.4429,12.4526,12.4333,12.4526,39713.0
2024-12-31 13:40:00,12.9,12.9,12.88,12.9,92426.0,12.4526,12.4526,12.4333,12.4526,92426.0
2024-12-31 13:45:00,12.9,12.9,12.89,12.9,18290.0,12.4526,12.4526,12.4429,12.4526,18290.0
2024-12-31 13:50:00,12.9,12.91,12.89,12.91,108362.0,12.4526,12.4623,12.4429,12.4623,108362.0
2024-12-31 13:55:00,12.91,12.91,12.9,12.91,39946.0,12.4623,12.4623,12.4526,12.4623,39946.0
2024-12-31 14:00:00,12.9,12.91,12.89,12.9,25559.0,12.4526,12.4623,12.4429,12.4526,25559.0
2024-12-31 14:05:00,12.9,12.91,12.89,12.9,39956.0,12.4526,12.4623,12.4429,12.4526,39956.0
2024-12-31 14:10:00,12.89,12.92,12.89,12.92,107060.0,12.4429,12.4719,12.4429,12.4719,107060.0
2024-12-31 14:15:00,12.92,12.92,12.89,12.9,57235.0,12.4719,12.4719,12.4429,12.4526,57235.0
2024-12-31 14:20:00,12.9,12.9,12.89,12.9,19919.0,12.4526,12.4526,12.4429,12.4526,19919.0
2024-12-31 14:25:00,12.9,12.9,12.89,12.89,19050.0,12.4526,12.4526,12.4429,12.4429,19050.0
2024-12-31 14:30:00,12.9,12.9,12.87,12.88,57316.0,12.4526,12.4526,12.4236,12.4333,57316.0
2024-12-31 14:35:00,12.88,12.88,12.87,12.88,13705.0,12.4333,12.4333,12.4236,12.4333,13705.0
2024-12-31 14:40:00,12.88,12.89,12.88,12.89,35249.0,12.4333,12.4429,12.4333,12.4429,35249.0
2024-12-31 14:45:00,12.89,12.89,12.87,12.88,46898.0,12.4429,12.4429,12.4236,12.4333,46898.0
2024-12-31 14:50:00,12.88,12.9,12.87,12.9,57608.0,12.4333,12.4526,12.4236,12.4526,57608.0
2024-12-31 14:55:00,12.9,12.9,12.88,12.89,55267.0,12.4526,12.4526,12.4333,12.4429,55267.0
2024-12-31 15:00:00,12.88,12.89,12.88,12.88,18086.0,12.4333,12.4429,12.4333,12.4333,18086.0
2024-12-31 15:05:00,12.88,12.89,12.88,12.88,63662.0,12.4333,12.4429,12.4333,12.4333,63662.0
2024-12-31 15:10:00,12.88,12.89,12.87,12.88,71535.0,12.4333,12.4429,12.4236,12.4333,71535.0
2024-12-31 15:15:00,12.87,12.88,12.87,12.88,15007.0,12.4236,12.4333,12.4236,12.4333,15007.0
2024-12-31 15:20:00,12.88,12.88,12.87,12.87,31523.0,12.4333,12.4333,12.4236,12.4236,31523.0
2024-12-31 15:25:00,12.88,12.89,12.87,12.88,58234.0,12.4333,12.4429,12.4236,12.4333,58234.0
2024-12-31 15:30:00,12.88,12.89,12.87,12.88,121827.0,12.4333,12.4429,12.4236,12.4333,121827.0
2024-12-31 15:35:00,12.88,12.88,12.85,12.85,150866.0,12.4333,12.4333,12.4043,12.4043,150866.0
2024-12-31 15:40:00,12.86,12.87,12.85,12.87,161052.0,12.414,12.4236,12.4043,12.4236,161052.0
2024-12-31 15:45:00,12.87,12.87,12.85,12.87,203648.0,12.4236,12.4236,12.4043,12.4236,203648.0
2024-12-31 15:50:00,12.86,12.91,12.86,12.88,230510.0,12.414,12.4623,12.414,12.4333,230510.0
2024-12-31 15:55:00,12.88,12.89,12.85,12.86,916772.0,12.4333,12.4429,12.4043,12.414,916772.0
2025-01-02 09:30:00,12.8,12.86,12.78,12.84,695622.0,12.3561,12.414,12.3368,12.3947,695622.0
2025-01-02 09:35:00,12.83,12.89,12.83,12.88,478494.0,12.385,12.4429,12.385,12.4333,478494.0
2025-01-02 09:40:00,12.88,12.94,12.87,12.93,195634.0,12.4333,12.4912,12.4236,12.4816,195634.0
2025-01-02 09:45:00,12.93,12.95,12.89,12.91,95220.0,12.4816,12.5009,12.4429,12.4623,95220.0
2025-01-02 09:50:00,12.91,12.92,12.89,12.92,69119.0,12.4623,12.4719,12.4429,12.4719,69119.0
2025-01-02 09:55:00,12.92,12.94,12.92,12.93,89691.0,12.4719,12.4912,12.4719,12.4816,89691.0
2025-01-02 10:00:00,12.93,12.97,12.93,12.96,125553.0,12.4816,12.5202,12.4816,12.5105,125553.0
2025-01-02 10:05:00,12.96,12.98,12.95,12.97,102130.0,12.5105,12.5298,12.5009,12.5202,102130.0
2025-01-02 10:10:00,12.96,13.0,12.96,13.0,79263.0,12.5105,12.5491,12.5105,12.5491,79263.0
2025-01-02 10:15:00,13.0,13.06,12.99,13.04,305810.0,12.5491,12.607,12.5395,12.5877,305810.0
2025-01-02 10:20:00,13.04,13.06,13.01,13.05,233227.0,12.5877,12.607,12.5588,12.5974,233227.0
2025-01-02 10:25:00,13.05,13.08,13.04,13.08,128835.0,12.5974,12.6264,12.5877,12.6264,128835.0
2025-01-02 10:30:00,13.08,13.12,13.07,13.12,335387.0,12.6264,12.665,12.6167,12.665,335387.0
2025-01-02 10:35:00,13.12,13.13,13.11,13.13,225827.0,12.665,12.6746,12.6553,12.6746,225827.0
2025-01-02 10:40:00,13.13,13.16,13.12,13.12,292670.0,12.6746,12.7036,12.665,12.665,292670.0
2025-01-02 10:45:00,13.12,13.16,13.11,13.16,192970.0,12.665,12.7036,12.6553,12.7036,192970.0
2025-01-02 10:50:00,13.16,13.19,13.15,13.19,154373.0,12.7036,12.7325,12.6939,12.7325,154373.0
2025-01-02 10:55:00,13.19,13.21,13.18,13.19,260317.0,12.7325,12.7518,12.7229,12.7325,260317.0
2025-01-02 11:00:00,13.2,13.2,13.1,13.11,302571.0,12.7422,12.7422,12.6457,12.6553,302571.0
2025-01-02 11:05:00,13.11,13.15,13.1,13.15,133909.0,12.6553,12.6939,12.6457,12.6939,133909.0
2025-01-02 11:10:00,13.16,13.18,13.13,13.17,307724.0,12.7036,12.7229,12.6746,12.7132,307724.0
2025-01-02 11:15:00,13.17,13.19,13.16,13.19,214781.0,12.7132,12.7325,12.7036,12.7325,214781.0
2025-01-02 11:20:00,13.19,13.2,13.16,13.2,123879.0,12.7325,12.7422,12.7036,12.7422,123879.0
2025-01-02 11:25:00,13.2,13.2,13.18,13.18,169117.0,12.7422,12.7422,12.7229,12.7229,169117.0
2025-01-02 11:30:00,13.19,13.19,13.15,13.19,297643.0,12.7325,12.7325,12.6939,12.7325,297643.0
2025-01-02 11:35:00,13.19,13.21,13.18,13.21,120755.0,12.7325,12.7518,12.7229,12.7518,120755.0
2025-01-02 11:40:00,13.2,13.22,13.19,13.2,245330.0,12.7422,12.7615,12.7325,12.7422,245330.0
2025-01-02 11:45:00,13.19,13.2,13.18,13.19,174743.0,12.7325,12.7422,12.7229,12.7325,174743.0
2025-01-02 11:50:00,13.19,13.2,13.17,13.2,175181.0,12.7325,12.7422,12.7132,12.7422,175181.0
2025-01-02 11:55:00,13.2,13.22,13.18,13.21,161671.0,12.7422,12.7615,12.7229,12.7518,161671.0
2025-01-02 12:00:00,13.21,13.22,13.2,13.21,126782.0,12.7518,12.7615,12.7422,12.7518,126782.0
2025-01-02 12:05:00,13.21,13.22,13.2,13.2,148680.0,12.7518,12.7615,12.7422,12.7422,148680.0
2025-01-02 12:10:00,13.21,13.22,13.19,13.2,97881.0,12.7518,12.7615,12.7325,12.7422,97881.0
2025-01-02 12:15:00,13.2,13.21,13.18,13.2,118681.0,12.7422,12.7518,12.7229,12.7422,118681.0
2025-01-02 12:20:00,13.19,13.2,13.17,13.19,189353.0,12.7325,12.7422,12.7132,12.7325,189353.0
2025-01-02 12:25:00,13.18,13.19,13.17,13.18,148559.0,12.7229,12.7325,12.7132,12.7229,148559.0
2025-01-02 12:30:00,13.18,13.18,13.16,13.18,182517.0,12.7229,12.7229,12.7036,12.7229,182517.0
2025-01-02 12:35:00,13.17,13.19,13.17,13.18,147230.0,12.7132,12.7325,12.7132,12.7229,147230.0
2025-01-02 12:40:00,13.18,13.19,13.17,13.19,84737.0,12.7229,12.7325,12.7132,12.7325,84737.0
2025-01-02 12:45:00,13.19,13.19,13.17,13.18,155189.0,12.7325,12.7325,12.7132,12.7229,155189.0
2025-01-02 12:50:00,13.17,13.21,13.17,13.2,244722.0,12.7132,12.7518,12.7132,12.7422,244722.0
2025-01-02 12:55:00,13.2,13.2,13.16,13.17,431771.0,12.7422,12.7422,12.7036,12.7132,431771.0
2025-01-02 13:00:00,13.17,13.17,13.11,13.13,208334.0,12.7132,12.7132,12.6553,12.6746,208334.0
2025-01-02 13:05:00,13.12,13.15,13.11,13.15,176255.0,12.665,12.6939,12.6553,12.6939,176255.0
2025-01-02 13:10:00,13.14,13.15,13.13,13.13,94737.0,12.6843,12.6939,12.6746,12.6746,94737.0
2025-01-02 13:15:00,13.14,13.15,13.13,13.15,161359.0,12.6843,12.6939,12.6746,12.6939,161359.0
2025-01-02 13:20:00,13.15,13.15,13.12,13.13,97133.0,12.6939,12.6939,12.665,12.6746,97133.0
2025-01-02 13:25:00,13.13,13.13,13.12,13.13,52379.0,12.6746,12.6746,12.665,12.6746,52379.0
2025-01-02 13:30:00,13.13,13.14,13.12,13.14,180974.0,12.6746,12.6843,12.665,12.6843,180974.0
2025-01-02 13:35:00,13.14,13.14,13.13,13.14,44305.0,12.6843,12.6843,12.6746,12.6843,44305.0
2025-01-02 13:40:00,13.13,13.14,13.12,13.13,276975.0,12.6746,12.6843,12.665,12.6746,276975.0
2025-01-02 13:45:00,13.13,13.14,13.12,13.14,236035.0,12.6746,12.6843,12.665,12.6843,236035.0
2025-01-02 13:50:00,13.14,13.19,13.13,13.17,511700.0,12.6843,12.7325,12.6746,12.7132,511700.0
2025-01-02 13:55:00,13.17,13.19,13.16,13.19,69908.0,12.7132,12.7325,12.7036,12.7325,69908.0
2025-01-02 14:00:00,13.18,13.19,13.17,13.19,74739.0,12.7229,12.7325,12.7132,12.7325,74739.0
2025-01-02 14:05:00,13.19,13.2,13.17,13.18,74779.0,12.7325,12.7422,12.7132,12.7229,74779.0
2025-01-02 14:10:00,13.18,13.19,13.17,13.18,52831.0,12.7229,12.7325,12.7132,12.7229,52831.0
2025-01-02 14:15:00,13.18,13.19,13.16,13.18,100033.0,12.7229,12.7325,12.7036,12.7229,100033.0
2025-01-02 14:20:00,13.17,13.18,13.17,13.18,51391.0,12.7132,12.7229,12.7132,12.7229,51391.0
2025-01-02 14:25:00,13.18,13.2,13.17,13.19,69311.0,12.7229,12.7422,12.7132,12.7325,69311.0
2025-01-02 14:30:00,13.2,13.2,13.18,13.19,69942.0,12.7422,12.7422,12.7229,12.7325,69942.0
2025-01-02 14:35:00,13.2,13.2,13.18,13.2,88914.0,12.7422,12.7422,12.7229,12.7422,88914.0
2025-01-02 14:40:00,13.19,13.21,13.19,13.21,95015.0,12.7325,12.7518,12.7325,12.7518,95015.0
2025-01-02 14:45:00,13.21,13.21,13.19,13.21,253961.0,12.7518,12.7518,12.7325,12.7518,253961.0
2025-01-02 14:50:00,13.21,13.21,13.19,13.2,64260.0,12.7518,12.7518,12.7325,12.7422,64260.0
2025-01-02 14:55:00,13.21,13.21,13.17,13.19,209538.0,12.7518,12.7518,12.7132,12.7325,209538.0
2025-01-02 15:00:00,13.19,13.19,13.17,13.18,56393.0,12.7325,12.7325,12.7132,12.7229,56393.0
2025-01-02 15:05:00,13.18,13.18,13.17,13.18,23173.0,12.7229,12.7229,12.7132,12.7229,23173.0
2025-01-02 15:10:00,13.18,13.2,13.17,13.19,123041.0,12.7229,12.7422,12.7132,12.7325,123041.0
2025-01-02 15:15:00,13.19,13.21,13.19,13.21,65009.0,12.7325,12.7518,12.7325,12.7518,65009.0
2025-01-02 15:20:00,13.21,13.24,13.2,13.22,203060.0,12.7518,12.7808,12.7422,12.7615,203060.0
2025-01-02 15:25:00,13.23,13.24,13.22,13.23,61880.0,12.7712,12.7808,12.7615,12.7712,61880.0
2025-01-02 15:30:00,13.23,13.25,13.22,13.23,227831.0,12.7712,12.7905,12.7615,12.7712,227831.0
2025-01-02 15:35:00,13.23,13.23,13.21,13.21,118880.0,12.7712,12.7712,12.7518,12.7518,118880.0
2025-01-02 15:40:00,13.21,13.23,13.21,13.22,113814.0,12.7518,12.7712,12.7518,12.7615,113814.0
2025-01-02 15:45:00,13.23,13.24,13.22,13.23,248579.0,12.7712,12.7808,12.7615,12.7712,248579.0
2025-01-02 15:50:00,13.23,13.24,13.22,13.22,305211.0,12.7712,12.7808,12.7615,12.7615,305211.0
2025-01-02 15:55:00,13.23,13.25,13.22,13.25,559924.0,12.7712,12.7905,12.7615,12.7905,559924.0
2025-01-03 09:30:00,13.12,13.2,13.1,13.13,354535.0,12.665,12.7422,12.6457,12.6746,354535.0
2025-01-03 09:35:00,13.12,13.13,13.08,13.12,171949.0,12.665,12.6746,12.6264,12.665,171949.0
2025-01-03 09:40:00,13.11,13.15,13.11,13.13,104962.0,12.6553,12.6939,12.6553,12.6746,104962.0
2025-01-03 09:45:00,13.13,13.13,13.09,13.1,91770.0,12.6746,12.6746,12.636,12.6457,91770.0
2025-01-03 09:50:00,13.09,13.1,13.06,13.08,371422.0,12.636,12.6457,12.607,12.6264,371422.0
2025-01-03 09:55:00,13.08,13.08,13.06,13.07,99061.0,12.6264,12.6264,12.607,12.6167,99061.0
2025-01-03 10:00:00,13.08,13.08,13.05,13.05,116190.0,12.6264,12.6264,12.5974,12.5974,116190.0
2025-01-03 10:05:00,13.06,13.07,13.04,13.06,89172.0,12.607,12.6167,12.5877,12.607,89172.0
2025-01-03 10:10:00,13.06,13.07,13.04,13.04,95179.0,12.607,12.6167,12.5877,12.5877,95179.0
2025-01-03 10:15:00,13.05,13.07,13.04,13.07,108544.0,12.5974,12.6167,12.5877,12.6167,108544.0
2025-01-03 10:20:00,13.08,13.08,13.05,13.05,74809.0,12.6264,12.6264,12.5974,12.5974,74809.0
2025-01-03 10:25:00,13.06,13.07,13.05,13.07,62355.0,12.607,12.6167,12.5974,12.6167,62355.0
2025-01-03 10:30:00,13.07,13.08,13.06,13.08,144859.0,12.6167,12.6264,12.607,12.6264,144859.0
2025-01-03 10:35:00,13.07,13.11,13.07,13.11,183473.0,12.6167,12.6553,12.6167,12.6553,183473.0
2025-01-03 10:40:00,13.11,13.11,13.09,13.09,68881.0,12.6553,12.6553,12.636,12.636,68881.0
2025-01-03 10:45:00,13.09,13.11,13.08,13.09,109386.0,12.636,12.6553,12.6264,12.636,109386.0
2025-01-03 10:50:00,13.08,13.1,13.08,13.09,58444.0,12.6264,12.6457,12.6264,12.636,58444.0
2025-01-03 10:55:00,13.1,13.11,13.09,13.11,100698.0,12.6457,12.6553,12.636,12.6553,100698.0
2025-01-03 11:00:00,13.1,13.11,13.08,13.09,204017.0,12.6457,12.6553,12.6264,12.636,204017.0
2025-01-03 11:05:00,13.09,13.1,13.05,13.06,226828.0,12.636,12.6457,12.5974,12.607,226828.0
2025-01-03 11:10:00,13.06,13.06,12.93,13.02,649486.0,12.607,12.607,12.4816,12.5684,649486.0
2025-01-03 11:15:00,13.02,13.03,12.99,13.01,224528.0,12.5684,12.5781,12.5395,12.5588,224528.0
2025-01-03 11:20:00,13.0,13.04,13.0,13.03,183423.0,12.5491,12.5877,12.5491,12.5781,183423.0
2025-01-03 11:25:00,13.03,13.05,13.03,13.04,111357.0,12.5781,12.5974,12.5781,12.5877,111357.0
2025-01-03 11:30:00,13.04,13.05,13.03,13.04,73235.0,12.5877,12.5974,12.5781,12.5877,73235.0
2025-01-03 11:35:00,13.04,13.04,13.02,13.03,89816.0,12.5877,12.5877,12.5684,12.5781,89816.0
2025-01-03 11:40:00,13.04,13.04,13.02,13.03,78643.0,12.5877,12.5877,12.5684,12.5781,78643.0
2025-01-03 11:45:00,13.03,13.05,13.02,13.04,119403.0,12.5781,12.5974,12.5684,12.5877,119403.0
2025-01-03 11:50:00,13.04,13.04,13.03,13.03,23113.0,12.5877,12.5877,12.5781,12.5781,23113.0
2025-01-03 11:55:00,13.03,13.04,13.03,13.03,20432.0,12.5781,12.5877,12.5781,12.5781,20432.0
2025-01-03 12:00:00,13.03,13.03,13.02,13.03,57883.0,12.5781,12.5781,12.5684,12.5781,57883.0
2025-01-03 12:05:00,13.03,13.05,13.02,13.04,58454.0,12.5781,12.5974,12.5684,12.5877,58454.0
2025-01-03 12:10:00,13.04,13.06,13.04,13.06,79404.0,12.5877,12.607,12.5877,12.607,79404.0
2025-01-03 12:15:00,13.06,13.06,13.04,13.05,111591.0,12.607,12.607,12.5877,12.5974,111591.0
2025-01-03 12:20:00,13.04,13.05,13.02,13.04,134979.0,12.5877,12.5974,12.5684,12.5877,134979.0
2025-01-03 12:25:00,13.04,13.05,13.03,13.04,57619.0,12.5877,12.5974,12.5781,12.5877,57619.0
2025-01-03 12:30:00,13.04,13.04,13.02,13.04,155460.0,12.5877,12.5877,12.5684,12.5877,155460.0
2025-01-03 12:35:00,13.04,13.05,13.02,13.04,139071.0,12.5877,12.5974,12.5684,12.5877,139071.0
2025-01-03 12:40:00,13.04,13.06,13.04,13.05,148317.0,12.5877,12.607,12.5877,12.5974,148317.0
2025-01-03 12:45:00,13.05,13.06,13.01,13.02,193596.0,12.5974,12.607,12.5588,12.5684,193596.0
2025-01-03 12:50:00,13.02,13.03,13.0,13.01,142019.0,12.5684,12.5781,12.5491,12.5588,142019.0
2025-01-03 12:55:00,13.01,13.02,13.0,13.02,71757.0,12.5588,12.5684,12.5491,12.5684,71757.0
2025-01-03 13:00:00,13.02,13.03,13.01,13.03,91624.0,12.5684,12.5781,12.5588,12.5781,91624.0
2025-01-03 13:05:00,13.03,13.03,13.01,13.02,81026.0,12.5781,12.5781,12.5588,12.5684,81026.0
2025-01-03 13:10:00,13.02,13.03,13.01,13.03,72567.0,12.5684,12.5781,12.5588,12.5781,72567.0
2025-01-03 13:15:00,13.03,13.03,13.01,13.03,73543.0,12.5781,12.5781,12.5588,12.5781,73543.0
2025-01-03 13:20:00,13.03,13.03,13.01,13.02,64289.0,12.5781,12.5781,12.5588,12.5684,64289.0
2025-01-03 13:25:00,13.01,13.03,13.01,13.03,127618.0,12.5588,12.5781,12.5588,12.5781,127618.0
2025-01-03 13:30:00,13.03,13.06,13.03,13.04,228519.0,12.5781,12.607,12.5781,12.5877,228519.0
2025-01-03 13:35:00,13.05,13.05,13.03,13.04,128675.0,12.5974,12.5974,12.5781,12.5877,128675.0
2025-01-03 13:40:00,13.04,13.04,13.02,13.04,95504.0,12.5877,12.5877,12.5684,12.5877,95504.0
2025-01-03 13:45:00,13.04,13.04,13.03,13.04,26676.0,12.5877,12.5877,12.5781,12.5877,26676.0
2025-01-03 13:50:00,13.04,13.04,13.03,13.03,107911.0,12.5877,12.5877,12.5781,12.5781,107911.0
2025-01-03 13:55:00,13.03,13.04,13.02,13.02,128410.0,12.5781,12.5877,12.5684,12.5684,128410.0
2025-01-03 14:00:00,13.02,13.03,13.02,13.03,83302.0,12.5684,12.5781,12.5684,12.5781,83302.0
2025-01-03 14:05:00,13.03,13.04,13.02,13.04,151653.0,12.5781,12.5877,12.5684,12.5877,151653.0
2025-01-03 14:10:00,13.04,13.05,13.03,13.04,111107.0,12.5877,12.5974,12.5781,12.5877,111107.0
2025-01-03 14:15:00,13.05,13.06,13.04,13.05,156504.0,12.5974,12.607,12.5877,12.5974,156504.0
2025-01-03 14:20:00,13.05,13.06,13.03,13.03,146469.0,12.5974,12.607,12.5781,12.5781,146469.0
2025-01-03 14:25:00,13.04,13.05,13.03,13.04,120751.0,12.5877,12.5974,12.5781,12.5877,120751.0
2025-01-03 14:30:00,13.04,13.05,13.03,13.03,92689.0,12.5877,12.5974,12.5781,12.5781,92689.0
2025-01-03 14:35:00,13.03,13.04,13.03,13.03,98382.0,12.5781,12.5877,12.5781,12.5781,98382.0
2025-01-03 14:40:00,13.03,13.05,13.03,13.05,61885.0,12.5781,12.5974,12.5781,12.5974,61885.0
2025-01-03 14:45:00,13.04,13.06,13.04,13.04,84968.0,12.5877,12.607,12.5877,12.5877,84968.0
2025-01-03 14:50:00,13.04,13.05,13.03,13.03,53261.0,12.5877,12.5974,12.5781,12.5781,53261.0
2025-01-03 14:55:00,13.04,13.04,13.02,13.03,96690.0,12.5877,12.5877,12.5684,12.5781,96690.0
2025-01-03 15:00:00,13.03,13.04,13.03,13.03,31861.0,12.5781,12.5877,12.5781,12.5781,31861.0
2025-01-03 15:05:00,13.04,13.05,13.03,13.04,91889.0,12.5877,12.5974,12.5781,12.5877,91889.0
2025-01-03 15:10:00,13.04,13.04,13.03,13.04,42563.0,12.5877,12.5877,12.5781,12.5877,42563.0
2025-01-03 15:15:00,13.04,13.04,13.03,13.04,46636.0,12.5877,12.5877,12.5781,12.5877,46636.0
2025-01-03 15:20:00,13.04,13.05,13.03,13.04,74892.0,12.5877,12.5974,12.5781,12.5877,74892.0
2025-01-03 15:25:00,13.04,13.04,13.03,13.03,23801.0,12.5877,12.5877,12.5781,12.5781,23801.0
2025-01-03 15:30:00,13.03,13.03,13.02,13.03,81076.0,12.5781,12.5781,12.5684,12.5781,81076.0
2025-01-03 15:35:00,13.03,13.03,13.02,13.03,67889.0,12.5781,12.5781,12.5684,12.5781,67889.0
2025-01-03 15:40:00,13.03,13.03,13.0,13.01,219184.0,12.5781,12.5781,12.5491,12.5588,219184.0
2025-01-03 15:45:00,13.01,13.01,12.99,13.01,223893.0,12.5588,12.5588,12.5395,12.5588,223893.0
2025-01-03 15:50:00,13.01,13.02,13.0,13.01,220076.0,12.5588,12.5684,12.5491,12.5588,220076.0
2025-01-03 15:55:00,13.01,13.03,13.01,13.03,321541.0,12.5588,12.5781,12.5588,12.5781,321541.0
2025-01-06 09:30:00,13.1,13.2,13.08,13.17,544247.0,12.6457,12.7422,12.6264,12.7132,544247.0
2025-01-06 09:35:00,13.18,13.22,13.16,13.2,195116.0,12.7229,12.7615,12.7036,12.7422,195116.0
2025-01-06 09:40:00,13.2,13.2,13.15,13.17,105495.0,12.7422,12.7422,12.6939,12.7132,105495.0
2025-01-06 09:45:00,13.17,13.22,13.16,13.21,148685.0,12.7132,12.7615,12.7036,12.7518,148685.0
2025-01-06 09:50:00,13.21,13.28,13.21,13.28,218896.0,12.7518,12.8194,12.7518,12.8194,218896.0
2025-01-06 09:55:00,13.28,13.28,13.26,13.28,151301.0,12.8194,12.8194,12.8001,12.8194,151301.0
2025-01-06 10:00:00,13.28,13.3,13.26,13.29,207703.0,12.8194,12.8387,12.8001,12.8291,207703.0
2025-01-06 10:05:00,13.3,13.33,13.28,13.3,192273.0,12.8387,12.8677,12.8194,12.8387,192273.0
2025-01-06 10:10:00,13.29,13.32,13.29,13.29,139608.0,12.8291,12.858,12.8291,12.8291,139608.0
2025-01-06 10:15:00,13.29,13.3,13.26,13.28,157632.0,12.8291,12.8387,12.8001,12.8194,157632.0
2025-01-06 10:20:00,13.28,13.29,13.26,13.28,245309.0,12.8194,12.8291,12.8001,12.8194,245309.0
2025-01-06 10:25:00,13.28,13.3,13.27,13.29,147963.0,12.8194,12.8387,12.8098,12.8291,147963.0
2025-01-06 10:30:00,13.3,13.33,13.29,13.3,521260.0,12.8387,12.8677,12.8291,12.8387,521260.0
2025-01-06 10:35:00,13.31,13.31,13.26,13.28,279624.0,12.8484,12.8484,12.8001,12.8194,279624.0
2025-01-06 10:40:00,13.28,13.28,13.23,13.24,236960.0,12.8194,12.8194,12.7712,12.7808,236960.0
2025-01-06 10:45:00,13.25,13.25,13.21,13.22,185781.0,12.7905,12.7905,12.7518,12.7615,185781.0
2025-01-06 10:50:00,13.21,13.24,13.21,13.24,143477.0,12.7518,12.7808,12.7518,12.7808,143477.0
2025-01-06 10:55:00,13.24,13.24,13.22,13.23,158965.0,12.7808,12.7808,12.7615,12.7712,158965.0
2025-01-06 11:00:00,13.23,13.23,13.21,13.23,123384.0,12.7712,12.7712,12.7518,12.7712,123384.0
2025-01-06 11:05:00,13.23,13.23,13.21,13.21,70196.0,12.7712,12.7712,12.7518,12.7518,70196.0
2025-01-06 11:10:00,13.22,13.25,13.21,13.24,191125.0,12.7615,12.7905,12.7518,12.7808,191125.0
2025-01-06 11:15:00,13.24,13.25,13.23,13.25,104099.0,12.7808,12.7905,12.7712,12.7905,104099.0
2025-01-06 11:20:00,13.25,13.26,13.24,13.25,147767.0,12.7905,12.8001,12.7808,12.7905,147767.0
2025-01-06 11:25:00,13.24,13.25,13.23,13.24,179479.0,12.7808,12.7905,12.7712,12.7808,179479.0
2025-01-06 11:30:00,13.23,13.26,13.23,13.25,106116.0,12.7712,12.8001,12.7712,12.7905,106116.0
2025-01-06 11:35:00,13.25,13.25,13.23,13.25,152966.0,12.7905,12.7905,12.7712,12.7905,152966.0
2025-01-06 11:40:00,13.24,13.25,13.23,13.24,84053.0,12.7808,12.7905,12.7712,12.7808,84053.0
2025-01-06 11:45:00,13.23,13.25,13.23,13.25,76159.0,12.7712,12.7905,12.7712,12.7905,76159.0
2025-01-06 11:50:00,13.25,13.25,13.23,13.25,61781.0,12.7905,12.7905,12.7712,12.7905,61781.0
2025-01-06 11:55:00,13.25,13.25,13.23,13.24,131771.0,12.7905,12.7905,12.7712,12.7808,131771.0
2025-01-06 12:00:00,13.24,13.27,13.23,13.27,316435.0,12.7808,12.8098,12.7712,12.8098,316435.0
2025-01-06 12:05:00,13.27,13.29,13.26,13.28,221493.0,12.8098,12.8291,12.8001,12.8194,221493.0
2025-01-06 12:10:00,13.29,13.3,13.28,13.29,231872.0,12.8291,12.8387,12.8194,12.8291,231872.0
2025-01-06 12:15:00,13.29,13.3,13.24,13.25,150125.0,12.8291,12.8387,12.7808,12.7905,150125.0
2025-01-06 12:20:00,13.24,13.25,13.22,13.23,118413.0,12.7808,12.7905,12.7615,12.7712,118413.0
2025-01-06 12:25:00,13.23,13.23,13.19,13.2,188408.0,12.7712,12.7712,12.7325,12.7422,188408.0
2025-01-06 12:30:00,13.2,13.2,13.15,13.16,243726.0,12.7422,12.7422,12.6939,12.7036,243726.0
2025-01-06 12:35:00,13.16,13.18,13.15,13.18,110036.0,12.7036,12.7229,12.6939,12.7229,110036.0
2025-01-06 12:40:00,13.18,13.18,13.14,13.16,317738.0,12.7229,12.7229,12.6843,12.7036,317738.0
2025-01-06 12:45:00,13.16,13.16,13.14,13.15,106801.0,12.7036,12.7036,12.6843,12.6939,106801.0
2025-01-06 12:50:00,13.15,13.15,13.14,13.15,49276.0,12.6939,12.6939,12.6843,12.6939,49276.0
2025-01-06 12:55:00,13.14,13.17,13.14,13.15,84302.0,12.6843,12.7132,12.6843,12.6939,84302.0
2025-01-06 13:00:00,13.16,13.16,13.14,13.14,87141.0,12.7036,12.7036,12.6843,12.6843,87141.0
2025-01-06 13:05:00,13.15,13.16,13.13,13.13,62684.0,12.6939,12.7036,12.6746,12.6746,62684.0
2025-01-06 13:10:00,13.13,13.15,13.13,13.15,60122.0,12.6746,12.6939,12.6746,12.6939,60122.0
2025-01-06 13:15:00,13.15,13.15,13.12,13.13,119995.0,12.6939,12.6939,12.665,12.6746,119995.0
2025-01-06 13:20:00,13.12,13.13,13.11,13.13,65823.0,12.665,12.6746,12.6553,12.6746,65823.0
2025-01-06 13:25:00,13.13,13.14,13.12,13.13,97334.0,12.6746,12.6843,12.665,12.6746,97334.0
2025-01-06 13:30:00,13.13,13.14,13.12,13.14,102020.0,12.6746,12.6843,12.665,12.6843,102020.0
2025-01-06 13:35:00,13.14,13.15,13.13,13.15,65003.0,12.6843,12.6939,12.6746,12.6939,65003.0
2025-01-06 13:40:00,13.14,13.16,13.14,13.16,82265.0,12.6843,12.7036,12.6843,12.7036,82265.0
2025-01-06 13:45:00,13.16,13.16,13.14,13.15,100057.0,12.7036,12.7036,12.6843,12.6939,100057.0
2025-01-06 13:50:00,13.15,13.16,13.14,13.16,82440.0,12.6939,12.7036,12.6843,12.7036,82440.0
2025-01-06 13:55:00,13.15,13.17,13.15,13.16,91275.0,12.6939,12.7132,12.6939,12.7036,91275.0
2025-01-06 14:00:00,13.16,13.17,13.14,13.16,218112.0,12.7036,12.7132,12.6843,12.7036,218112.0
2025-01-06 14:05:00,13.17,13.17,13.15,13.17,66115.0,12.7132,12.7132,12.6939,12.7132,66115.0
2025-01-06 14:10:00,13.17,13.17,13.15,13.16,78989.0,12.7132,12.7132,12.6939,12.7036,78989.0
2025-01-06 14:15:00,13.16,13.17,13.15,13.16,96045.0,12.7036,12.7132,12.6939,12.7036,96045.0
2025-01-06 14:20:00,13.16,13.16,13.15,13.16,38621.0,12.7036,12.7036,12.6939,12.7036,38621.0
2025-01-06 14:25:00,13.16,13.17,13.15,13.17,102282.0,12.7036,12.7132,12.6939,12.7132,102282.0
2025-01-06 14:30:00,13.17,13.17,13.15,13.17,97354.0,12.7132,12.7132,12.6939,12.7132,97354.0
2025-01-06 14:35:00,13.17,13.19,13.16,13.19,195848.0,12.7132,12.7325,12.7036,12.7325,195848.0
2025-01-06 14:40:00,13.19,13.19,13.16,13.17,167104.0,12.7325,12.7325,12.7036,12.7132,167104.0
2025-01-06 14:45:00,13.17,13.18,13.15,13.16,61443.0,12.7132,12.7229,12.6939,12.7036,61443.0
2025-01-06 14:50:00,13.16,13.17,13.14,13.16,124480.0,12.7036,12.7132,12.6843,12.7036,124480.0
2025-01-06 14:55:00,13.16,13.17,13.15,13.16,71028.0,12.7036,12.7132,12.6939,12.7036,71028.0
2025-01-06 15:00:00,13.16,13.17,13.15,13.15,58484.0,12.7036,12.7132,12.6939,12.6939,58484.0
2025-01-06 15:05:00,13.16,13.16,13.14,13.14,57752.0,12.7036,12.7036,12.6843,12.6843,57752.0
2025-01-06 15:10:00,13.14,13.15,13.14,13.15,51382.0,12.6843,12.6939,12.6843,12.6939,51382.0
2025-01-06 15:15:00,13.15,13.15,13.12,13.14,297295.0,12.6939,12.6939,12.665,12.6843,297295.0
2025-01-06 15:20:00,13.13,13.16,13.13,13.15,85026.0,12.6746,12.7036,12.6746,12.6939,85026.0
2025-01-06 15:25:00,13.16,13.16,13.15,13.16,66679.0,12.7036,12.7036,12.6939,12.7036,66679.0
2025-01-06 15:30:00,13.16,13.16,13.12,13.13,187735.0,12.7036,12.7036,12.665,12.6746,187735.0
2025-01-06 15:35:00,13.13,13.14,13.12,13.14,162245.0,12.6746,12.6843,12.665,12.6843,162245.0
2025-01-06 15:40:00,13.14,13.15,13.12,13.13,214377.0,12.6843,12.6939,12.665,12.6746,214377.0
2025-01-06 15:45:00,13.13,13.15,13.12,13.15,169223.0,12.6746,12.6939,12.665,12.6939,169223.0
2025-01-06 15:50:00,13.15,13.15,13.11,13.12,386381.0,12.6939,12.6939,12.6553,12.665,386381.0
2025-01-06 15:55:00,13.13,13.14,13.11,13.14,656723.0,12.6746,12.6843,12.6553,12.6843,656723.0
2025-01-07 09:30:00,13.26,13.38,13.26,13.35,503579.0,12.8001,12.916,12.8001,12.887,503579.0
2025-01-07 09:35:00,13.35,13.38,13.33,13.36,199307.0,12.887,12.916,12.8677,12.8966,199307.0
2025-01-07 09:40:00,13.37,13.38,13.33,13.34,132395.0,12.9063,12.916,12.8677,12.8773,132395.0
2025-01-07 09:45:00,13.34,13.38,13.31,13.37,149137.0,12.8773,12.916,12.8484,12.9063,149137.0
2025-01-07 09:50:00,13.36,13.41,13.36,13.41,251822.0,12.8966,12.9449,12.8966,12.9449,251822.0
2025-01-07 09:55:00,13.41,13.45,13.4,13.45,187680.0,12.9449,12.9835,12.9353,12.9835,187680.0
2025-01-07 10:00:00,13.45,13.45,13.35,13.38,259552.0,12.9835,12.9835,12.887,12.916,259552.0
2025-01-07 10:05:00,13.37,13.4,13.36,13.4,107704.0,12.9063,12.9353,12.8966,12.9353,107704.0
2025-01-07 10:10:00,13.4,13.44,13.39,13.44,103521.0,12.9353,12.9739,12.9256,12.9739,103521.0
2025-01-07 10:15:00,13.44,13.47,13.44,13.47,276961.0,12.9739,13.0028,12.9739,13.0028,276961.0
2025-01-07 10:20:00,13.47,13.54,13.46,13.53,107310.0,13.0028,13.0704,12.9932,13.0607,107310.0
2025-01-07 10:25:00,13.54,13.57,13.53,13.56,150328.0,13.0704,13.0994,13.0607,13.0897,150328.0
2025-01-07 10:30:00,13.56,13.57,13.52,13.52,230704.0,13.0897,13.0994,13.0511,13.0511,230704.0
2025-01-07 10:35:00,13.52,13.53,13.5,13.51,242267.0,13.0511,13.0607,13.0318,13.0414,242267.0
2025-01-07 10:40:00,13.52,13.52,13.48,13.5,258072.0,13.0511,13.0511,13.0125,13.0318,258072.0
2025-01-07 10:45:00,13.5,13.51,13.47,13.47,156030.0,13.0318,13.0414,13.0028,13.0028,156030.0
2025-01-07 10:50:00,13.48,13.51,13.47,13.49,177637.0,13.0125,13.0414,13.0028,13.0221,177637.0
2025-01-07 10:55:00,13.5,13.54,13.49,13.54,129182.0,13.0318,13.0704,13.0221,13.0704,129182.0
2025-01-07 11:00:00,13.54,13.55,13.52,13.53,201606.0,13.0704,13.0801,13.0511,13.0607,201606.0
2025-01-07 11:05:00,13.53,13.57,13.52,13.55,200395.0,13.0607,13.0994,13.0511,13.0801,200395.0
2025-01-07 11:10:00,13.55,13.57,13.52,13.56,210663.0,13.0801,13.0994,13.0511,13.0897,210663.0
2025-01-07 11:15:00,13.56,13.56,13.53,13.54,190946.0,13.0897,13.0897,13.0607,13.0704,190946.0
2025-01-07 11:20:00,13.54,13.56,13.52,13.55,173406.0,13.0704,13.0897,13.0511,13.0801,173406.0
2025-01-07 11:25:00,13.56,13.56,13.55,13.56,82934.0,13.0897,13.0897,13.0801,13.0897,82934.0
2025-01-07 11:30:00,13.55,13.59,13.55,13.56,235742.0,13.0801,13.1187,13.0801,13.0897,235742.0
2025-01-07 11:35:00,13.55,13.56,13.52,13.56,131546.0,13.0801,13.0897,13.0511,13.0897,131546.0
2025-01-07 11:40:00,13.56,13.58,13.55,13.58,72044.0,13.0897,13.109,13.0801,13.109,72044.0
2025-01-07 11:45:00,13.58,13.59,13.57,13.59,50263.0,13.109,13.1187,13.0994,13.1187,50263.0
2025-01-07 11:50:00,13.59,13.64,13.58,13.63,213325.0,13.1187,13.1669,13.109,13.1573,213325.0
2025-01-07 11:55:00,13.64,13.66,13.63,13.66,138751.0,13.1669,13.1862,13.1573,13.1862,138751.0
2025-01-07 12:00:00,13.66,13.67,13.63,13.63,147646.0,13.1862,13.1959,13.1573,13.1573,147646.0
2025-01-07 12:05:00,13.63,13.65,13.62,13.64,69383.0,13.1573,13.1766,13.1476,13.1669,69383.0
2025-01-07 12:10:00,13.65,13.65,13.63,13.65,83906.0,13.1766,13.1766,13.1573,13.1766,83906.0
2025-01-07 12:15:00,13.65,13.65,13.64,13.65,109014.0,13.1766,13.1766,13.1669,13.1766,109014.0
2025-01-07 12:20:00,13.65,13.65,13.62,13.64,199478.0,13.1766,13.1766,13.1476,13.1669,199478.0
2025-01-07 12:25:00,13.63,13.66,13.63,13.65,249521.0,13.1573,13.1862,13.1573,13.1766,249521.0
2025-01-07 12:30:00,13.66,13.66,13.63,13.65,262701.0,13.1862,13.1862,13.1573,13.1766,262701.0
2025-01-07 12:35:00,13.65,13.66,13.63,13.66,110442.0,13.1766,13.1862,13.1573,13.1862,110442.0
2025-01-07 12:40:00,13.66,13.66,13.63,13.64,41343.0,13.1862,13.1862,13.1573,13.1669,41343.0
2025-01-07 12:45:00,13.64,13.65,13.63,13.65,61722.0,13.1669,13.1766,13.1573,13.1766,61722.0
2025-01-07 12:50:00,13.64,13.65,13.63,13.63,50965.0,13.1669,13.1766,13.1573,13.1573,50965.0
2025-01-07 12:55:00,13.63,13.64,13.6,13.61,101679.0,13.1573,13.1669,13.1283,13.138,101679.0
2025-01-07 13:00:00,13.61,13.63,13.61,13.63,130755.0,13.138,13.1573,13.138,13.1573,130755.0
2025-01-07 13:05:00,13.63,13.63,13.62,13.63,43818.0,13.1573,13.1573,13.1476,13.1573,43818.0
2025-01-07 13:10:00,13.63,13.63,13.59,13.61,113885.0,13.1573,13.1573,13.1187,13.138,113885.0
2025-01-07 13:15:00,13.61,13.61,13.59,13.6,111566.0,13.138,13.138,13.1187,13.1283,111566.0
2025-01-07 13:20:00,13.61,13.62,13.59,13.6,133599.0,13.138,13.1476,13.1187,13.1283,133599.0
2025-01-07 13:25:00,13.59,13.6,13.58,13.58,92116.0,13.1187,13.1283,13.109,13.109,92116.0
2025-01-07 13:30:00,13.59,13.59,13.56,13.59,167948.0,13.1187,13.1187,13.0897,13.1187,167948.0
2025-01-07 13:35:00,13.58,13.6,13.56,13.58,134438.0,13.109,13.1283,13.0897,13.109,134438.0
2025-01-07 13:40:00,13.58,13.59,13.57,13.58,75158.0,13.109,13.1187,13.0994,13.109,75158.0
2025-01-07 13:45:00,13.57,13.58,13.56,13.57,149512.0,13.0994,13.109,13.0897,13.0994,149512.0
2025-01-07 13:50:00,13.58,13.6,13.56,13.6,94988.0,13.109,13.1283,13.0897,13.1283,94988.0
2025-01-07 13:55:00,13.6,13.6,13.57,13.57,117709.0,13.1283,13.1283,13.0994,13.0994,117709.0
2025-01-07 14:00:00,13.58,13.58,13.56,13.58,129278.0,13.109,13.109,13.0897,13.109,129278.0
2025-01-07 14:05:00,13.58,13.61,13.57,13.6,170340.0,13.109,13.138,13.0994,13.1283,170340.0
2025-01-07 14:10:00,13.6,13.61,13.59,13.6,133838.0,13.1283,13.138,13.1187,13.1283,133838.0
2025-01-07 14:15:00,13.6,13.6,13.55,13.56,321789.0,13.1283,13.1283,13.0801,13.0897,321789.0
2025-01-07 14:20:00,13.56,13.58,13.55,13.57,125461.0,13.0897,13.109,13.0801,13.0994,125461.0
2025-01-07 14:25:00,13.57,13.57,13.56,13.57,43464.0,13.0994,13.0994,13.0897,13.0994,43464.0
2025-01-07 14:30:00,13.57,13.57,13.55,13.56,59921.0,13.0994,13.0994,13.0801,13.0897,59921.0
2025-01-07 14:35:00,13.56,13.57,13.54,13.55,76193.0,13.0897,13.0994,13.0704,13.0801,76193.0
2025-01-07 14:40:00,13.56,13.57,13.55,13.55,100084.0,13.0897,13.0994,13.0801,13.0801,100084.0
2025-01-07 14:45:00,13.55,13.56,13.54,13.54,110195.0,13.0801,13.0897,13.0704,13.0704,110195.0
2025-01-07 14:50:00,13.55,13.56,13.54,13.56,117924.0,13.0801,13.0897,13.0704,13.0897,117924.0
2025-01-07 14:55:00,13.56,13.56,13.55,13.56,58809.0,13.0897,13.0897,13.0801,13.0897,58809.0
2025-01-07 15:00:00,13.56,13.57,13.54,13.55,93852.0,13.0897,13.0994,13.0704,13.0801,93852.0
2025-01-07 15:05:00,13.56,13.56,13.55,13.56,45445.0,13.0897,13.0897,13.0801,13.0897,45445.0
2025-01-07 15:10:00,13.55,13.55,13.51,13.52,125979.0,13.0801,13.0801,13.0414,13.0511,125979.0
2025-01-07 15:15:00,13.52,13.52,13.5,13.51,50282.0,13.0511,13.0511,13.0318,13.0414,50282.0
2025-01-07 15:20:00,13.52,13.52,13.49,13.5,97097.0,13.0511,13.0511,13.0221,13.0318,97097.0
2025-01-07 15:25:00,13.5,13.52,13.48,13.49,147949.0,13.0318,13.0511,13.0125,13.0221,147949.0
2025-01-07 15:30:00,13.48,13.49,13.47,13.48,172650.0,13.0125,13.0221,13.0028,13.0125,172650.0
2025-01-07 15:35:00,13.48,13.49,13.47,13.48,133360.0,13.0125,13.0221,13.0028,13.0125,133360.0
2025-01-07 15:40:00,13.49,13.51,13.48,13.51,180827.0,13.0221,13.0414,13.0125,13.0414,180827.0
2025-01-07 15:45:00,13.5,13.53,13.5,13.53,168530.0,13.0318,13.0607,13.0318,13.0607,168530.0
2025-01-07 15:50:00,13.53,13.53,13.51,13.52,346345.0,13.0607,13.0607,13.0414,13.0511,346345.0
2025-01-07 15:55:00,13.52,13.52,13.49,13.49,749554.0,13.0511,13.0511,13.0221,13.0221,749554.0
2025-01-08 09:30:00,13.33,13.39,13.31,13.35,323829.0,12.8677,12.9256,12.8484,12.887,323829.0
2025-01-08 09:35:00,13.36,13.42,13.34,13.42,220825.0,12.8966,12.9546,12.8773,12.9546,220825.0
2025-01-08 09:40:00,13.41,13.41,13.34,13.36,121006.0,12.9449,12.9449,12.8773,12.8966,121006.0
2025-01-08 09:45:00,13.36,13.4,13.36,13.39,193167.0,12.8966,12.9353,12.8966,12.9256,193167.0
2025-01-08 09:50:00,13.4,13.42,13.36,13.37,62402.0,12.9353,12.9546,12.8966,12.9063,62402.0
2025-01-08 09:55:00,13.37,13.37,13.35,13.35,84877.0,12.9063,12.9063,12.887,12.887,84877.0
2025-01-08 10:00:00,13.36,13.38,13.35,13.38,136215.0,12.8966,12.916,12.887,12.916,136215.0
2025-01-08 10:05:00,13.38,13.38,13.35,13.37,75110.0,12.916,12.916,12.887,12.9063,75110.0
2025-01-08 10:10:00,13.38,13.38,13.36,13.37,65132.0,12.916,12.916,12.8966,12.9063,65132.0
2025-01-08 10:15:00,13.37,13.39,13.36,13.38,54024.0,12.9063,12.9256,12.8966,12.916,54024.0
2025-01-08 10:20:00,13.38,13.39,13.36,13.38,50931.0,12.916,12.9256,12.8966,12.916,50931.0
2025-01-08 10:25:00,13.38,13.41,13.37,13.41,85342.0,12.916,12.9449,12.9063,12.9449,85342.0
2025-01-08 10:30:00,13.4,13.41,13.36,13.37,107718.0,12.9353,12.9449,12.8966,12.9063,107718.0
2025-01-08 10:35:00,13.38,13.39,13.37,13.37,68381.0,12.916,12.9256,12.9063,12.9063,68381.0
2025-01-08 10:40:00,13.38,13.4,13.35,13.4,90678.0,12.916,12.9353,12.887,12.9353,90678.0
2025-01-08 10:45:00,13.4,13.41,13.37,13.38,59454.0,12.9353,12.9449,12.9063,12.916,59454.0
2025-01-08 10:50:00,13.38,13.4,13.37,13.38,113644.0,12.916,12.9353,12.9063,12.916,113644.0
2025-01-08 10:55:00,13.38,13.39,13.36,13.39,116895.0,12.916,12.9256,12.8966,12.9256,116895.0
2025-01-08 11:00:00,13.38,13.4,13.37,13.37,109026.0,12.916,12.9353,12.9063,12.9063,109026.0
2025-01-08 11:05:00,13.37,13.39,13.35,13.38,191021.0,12.9063,12.9256,12.887,12.916,191021.0
2025-01-08 11:10:00,13.38,13.38,13.36,13.37,73250.0,12.916,12.916,12.8966,12.9063,73250.0
2025-01-08 11:15:00,13.36,13.38,13.36,13.36,65821.0,12.8966,12.916,12.8966,12.8966,65821.0
2025-01-08 11:20:00,13.37,13.39,13.36,13.38,53994.0,12.9063,12.9256,12.8966,12.916,53994.0
2025-01-08 11:25:00,13.38,13.38,13.36,13.36,72818.0,12.916,12.916,12.8966,12.8966,72818.0
2025-01-08 11:30:00,13.36,13.37,13.35,13.36,169053.0,12.8966,12.9063,12.887,12.8966,169053.0
2025-01-08 11:35:00,13.35,13.37,13.35,13.37,147313.0,12.887,12.9063,12.887,12.9063,147313.0
2025-01-08 11:40:00,13.37,13.38,13.36,13.37,126811.0,12.9063,12.916,12.8966,12.9063,126811.0
2025-01-08 11:45:00,13.37,13.38,13.35,13.37,118122.0,12.9063,12.916,12.887,12.9063,118122.0
2025-01-08 11:50:00,13.37,13.39,13.36,13.38,64480.0,12.9063,12.9256,12.8966,12.916,64480.0
2025-01-08 11:55:00,13.38,13.39,13.35,13.35,135318.0,12.916,12.9256,12.887,12.887,135318.0
2025-01-08 12:00:00,13.35,13.36,13.33,13.33,228114.0,12.887,12.8966,12.8677,12.8677,228114.0
2025-01-08 12:05:00,13.34,13.34,13.31,13.32,160303.0,12.8773,12.8773,12.8484,12.858,160303.0
2025-01-08 12:10:00,13.33,13.33,13.3,13.31,83530.0,12.8677,12.8677,12.8387,12.8484,83530.0
2025-01-08 12:15:00,13.31,13.33,13.3,13.33,56983.0,12.8484,12.8677,12.8387,12.8677,56983.0
2025-01-08 12:20:00,13.33,13.34,13.31,13.32,86953.0,12.8677,12.8773,12.8484,12.858,86953.0
2025-01-08 12:25:00,13.32,13.33,13.3,13.33,142579.0,12.858,12.8677,12.8387,12.8677,142579.0
2025-01-08 12:30:00,13.33,13.34,13.32,13.33,50466.0,12.8677,12.8773,12.858,12.8677,50466.0
2025-01-08 12:35:00,13.32,13.33,13.3,13.32,80738.0,12.858,12.8677,12.8387,12.858,80738.0
2025-01-08 12:40:00,13.32,13.33,13.31,13.33,98897.0,12.858,12.8677,12.8484,12.8677,98897.0
2025-01-08 12:45:00,13.33,13.38,13.32,13.35,406820.0,12.8677,12.916,12.858,12.887,406820.0
2025-01-08 12:50:00,13.35,13.36,13.33,13.35,81765.0,12.887,12.8966,12.8677,12.887,81765.0
2025-01-08 12:55:00,13.35,13.35,13.33,13.34,112112.0,12.887,12.887,12.8677,12.8773,112112.0
2025-01-08 13:00:00,13.33,13.35,13.33,13.34,107493.0,12.8677,12.887,12.8677,12.8773,107493.0
2025-01-08 13:05:00,13.34,13.35,13.33,13.34,93630.0,12.8773,12.887,12.8677,12.8773,93630.0
2025-01-08 13:10:00,13.34,13.34,13.31,13.31,62183.0,12.8773,12.8773,12.8484,12.8484,62183.0
2025-01-08 13:15:00,13.31,13.33,13.31,13.32,20649.0,12.8484,12.8677,12.8484,12.858,20649.0
2025-01-08 13:20:00,13.33,13.33,13.32,13.32,48989.0,12.8677,12.8677,12.858,12.858,48989.0
2025-01-08 13:25:00,13.32,13.34,13.32,13.33,43388.0,12.858,12.8773,12.858,12.8677,43388.0
2025-01-08 13:30:00,13.33,13.33,13.3,13.31,119793.0,12.8677,12.8677,12.8387,12.8484,119793.0
2025-01-08 13:35:00,13.31,13.31,13.29,13.3,245631.0,12.8484,12.8484,12.8291,12.8387,245631.0
2025-01-08 13:40:00,13.3,13.31,13.29,13.29,108342.0,12.8387,12.8484,12.8291,12.8291,108342.0
2025-01-08 13:45:00,13.29,13.3,13.28,13.29,154809.0,12.8291,12.8387,12.8194,12.8291,154809.0
2025-01-08 13:50:00,13.29,13.3,13.26,13.27,167660.0,12.8291,12.8387,12.8001,12.8098,167660.0
2025-01-08 13:55:00,13.27,13.28,13.26,13.27,176631.0,12.8098,12.8194,12.8001,12.8098,176631.0
2025-01-08 14:00:00,13.27,13.28,13.26,13.27,207864.0,12.8098,12.8194,12.8001,12.8098,207864.0
2025-01-08 14:05:00,13.27,13.3,13.26,13.29,125296.0,12.8098,12.8387,12.8001,12.8291,125296.0
2025-01-08 14:10:00,13.29,13.29,13.27,13.28,108381.0,12.8291,12.8291,12.8098,12.8194,108381.0
2025-01-08 14:15:00,13.29,13.32,13.28,13.32,148152.0,12.8291,12.858,12.8194,12.858,148152.0
2025-01-08 14:20:00,13.31,13.33,13.31,13.33,64144.0,12.8484,12.8677,12.8484,12.8677,64144.0
2025-01-08 14:25:00,13.33,13.33,13.31,13.31,97475.0,12.8677,12.8677,12.8484,12.8484,97475.0
2025-01-08 14:30:00,13.32,13.32,13.3,13.31,146904.0,12.858,12.858,12.8387,12.8484,146904.0
2025-01-08 14:35:00,13.32,13.33,13.31,13.32,127796.0,12.858,12.8677,12.8484,12.858,127796.0
2025-01-08 14:40:00,13.32,13.32,13.3,13.31,109164.0,12.858,12.858,12.8387,12.8484,109164.0
2025-01-08 14:45:00,13.31,13.32,13.3,13.31,113107.0,12.8484,12.858,12.8387,12.8484,113107.0
2025-01-08 14:50:00,13.31,13.32,13.3,13.31,108798.0,12.8484,12.858,12.8387,12.8484,108798.0
2025-01-08 14:55:00,13.31,13.31,13.3,13.31,91353.0,12.8484,12.8484,12.8387,12.8484,91353.0
2025-01-08 15:00:00,13.31,13.31,13.3,13.3,55846.0,12.8484,12.8484,12.8387,12.8387,55846.0
2025-01-08 15:05:00,13.31,13.32,13.3,13.31,56279.0,12.8484,12.858,12.8387,12.8484,56279.0
2025-01-08 15:10:00,13.31,13.32,13.3,13.32,81062.0,12.8484,12.858,12.8387,12.858,81062.0
2025-01-08 15:15:00,13.32,13.32,13.31,13.32,30688.0,12.858,12.858,12.8484,12.858,30688.0
2025-01-08 15:20:00,13.32,13.34,13.31,13.33,116486.0,12.858,12.8773,12.8484,12.8677,116486.0
2025-01-08 15:25:00,13.33,13.35,13.33,13.34,169991.0,12.8677,12.887,12.8677,12.8773,169991.0
2025-01-08 15:30:00,13.35,13.36,13.34,13.35,195804.0,12.887,12.8966,12.8773,12.887,195804.0
2025-01-08 15:35:00,13.36,13.36,13.34,13.35,69123.0,12.8966,12.8966,12.8773,12.887,69123.0
2025-01-08 15:40:00,13.35,13.36,13.34,13.36,180898.0,12.887,12.8966,12.8773,12.8966,180898.0
2025-01-08 15:45:00,13.36,13.38,13.35,13.38,143364.0,12.8966,12.916,12.887,12.916,143364.0
2025-01-08 15:50:00,13.38,13.4,13.37,13.39,394440.0,12.916,12.9353,12.9063,12.9256,394440.0
2025-01-08 15:55:00,13.4,13.41,13.38,13.41,700839.0,12.9353,12.9449,12.916,12.9449,700839.0
2025-01-10 09:30:00,13.61,13.74,13.6,13.72,891770.0,13.138,13.2635,13.1283,13.2442,891770.0
2025-01-10 09:35:00,13.72,13.73,13.66,13.66,225044.0,13.2442,13.2538,13.1862,13.1862,225044.0
2025-01-10 09:40:00,13.67,13.69,13.65,13.67,205149.0,13.1959,13.2152,13.1766,13.1959,205149.0
2025-01-10 09:45:00,13.67,13.72,13.66,13.68,235170.0,13.1959,13.2442,13.1862,13.2055,235170.0
2025-01-10 09:50:00,13.68,13.7,13.67,13.68,147348.0,13.2055,13.2249,13.1959,13.2055,147348.0
2025-01-10 09:55:00,13.68,13.69,13.66,13.67,164429.0,13.2055,13.2152,13.1862,13.1959,164429.0
2025-01-10 10:00:00,13.67,13.67,13.58,13.59,276318.0,13.1959,13.1959,13.109,13.1187,276318.0
2025-01-10 10:05:00,13.59,13.6,13.54,13.58,196246.0,13.1187,13.1283,13.0704,13.109,196246.0
2025-01-10 10:10:00,13.58,13.6,13.57,13.58,87659.0,13.109,13.1283,13.0994,13.109,87659.0
2025-01-10 10:15:00,13.59,13.59,13.56,13.58,131518.0,13.1187,13.1187,13.0897,13.109,131518.0
2025-01-10 10:20:00,13.58,13.58,13.55,13.55,110718.0,13.109,13.109,13.0801,13.0801,110718.0
2025-01-10 10:25:00,13.55,13.56,13.53,13.56,234061.0,13.0801,13.0897,13.0607,13.0897,234061.0
2025-01-10 10:30:00,13.55,13.6,13.53,13.58,117414.0,13.0801,13.1283,13.0607,13.109,117414.0
2025-01-10 10:35:00,13.58,13.59,13.57,13.58,107708.0,13.109,13.1187,13.0994,13.109,107708.0
2025-01-10 10:40:00,13.58,13.58,13.55,13.56,96928.0,13.109,13.109,13.0801,13.0897,96928.0
2025-01-10 10:45:00,13.56,13.57,13.54,13.57,148071.0,13.0897,13.0994,13.0704,13.0994,148071.0
2025-01-10 10:50:00,13.57,13.57,13.52,13.54,316950.0,13.0994,13.0994,13.0511,13.0704,316950.0
2025-01-10 10:55:00,13.54,13.54,13.51,13.52,145879.0,13.0704,13.0704,13.0414,13.0511,145879.0
2025-01-10 11:00:00,13.52,13.52,13.47,13.47,190590.0,13.0511,13.0511,13.0028,13.0028,190590.0
2025-01-10 11:05:00,13.48,13.5,13.47,13.48,186692.0,13.0125,13.0318,13.0028,13.0125,186692.0
2025-01-10 11:10:00,13.49,13.52,13.48,13.51,351480.0,13.0221,13.0511,13.0125,13.0414,351480.0
2025-01-10 11:15:00,13.51,13.52,13.48,13.5,552437.0,13.0414,13.0511,13.0125,13.0318,552437.0
2025-01-10 11:20:00,13.5,13.51,13.48,13.49,204184.0,13.0318,13.0414,13.0125,13.0221,204184.0
2025-01-10 11:25:00,13.49,13.51,13.48,13.49,135872.0,13.0221,13.0414,13.0125,13.0221,135872.0
2025-01-10 11:30:00,13.48,13.49,13.47,13.48,132572.0,13.0125,13.0221,13.0028,13.0125,132572.0
2025-01-10 11:35:00,13.47,13.5,13.46,13.5,193092.0,13.0028,13.0318,12.9932,13.0318,193092.0
2025-01-10 11:40:00,13.5,13.51,13.49,13.51,153259.0,13.0318,13.0414,13.0221,13.0414,153259.0
2025-01-10 11:45:00,13.51,13.55,13.5,13.55,266956.0,13.0414,13.0801,13.0318,13.0801,266956.0
2025-01-10 11:50:00,13.55,13.56,13.53,13.54,285788.0,13.0801,13.0897,13.0607,13.0704,285788.0
2025-01-10 11:55:00,13.54,13.54,13.51,13.52,129503.0,13.0704,13.0704,13.0414,13.0511,129503.0
2025-01-10 12:00:00,13.52,13.52,13.49,13.5,183448.0,13.0511,13.0511,13.0221,13.0318,183448.0
2025-01-10 12:05:00,13.5,13.51,13.49,13.51,53598.0,13.0318,13.0414,13.0221,13.0414,53598.0
2025-01-10 12:10:00,13.51,13.52,13.49,13.52,127744.0,13.0414,13.0511,13.0221,13.0511,127744.0
2025-01-10 12:15:00,13.52,13.53,13.5,13.53,71808.0,13.0511,13.0607,13.0318,13.0607,71808.0
2025-01-10 12:20:00,13.53,13.53,13.51,13.52,28346.0,13.0607,13.0607,13.0414,13.0511,28346.0
2025-01-10 12:25:00,13.52,13.55,13.51,13.54,171438.0,13.0511,13.0801,13.0414,13.0704,171438.0
2025-01-10 12:30:00,13.54,13.54,13.52,13.54,143281.0,13.0704,13.0704,13.0511,13.0704,143281.0
2025-01-10 12:35:00,13.54,13.54,13.52,13.53,40775.0,13.0704,13.0704,13.0511,13.0607,40775.0
2025-01-10 12:40:00,13.53,13.53,13.51,13.52,31704.0,13.0607,13.0607,13.0414,13.0511,31704.0
2025-01-10 12:45:00,13.52,13.53,13.51,13.53,56922.0,13.0511,13.0607,13.0414,13.0607,56922.0
2025-01-10 12:50:00,13.53,13.53,13.49,13.5,86614.0,13.0607,13.0607,13.0221,13.0318,86614.0
2025-01-10 12:55:00,13.5,13.52,13.5,13.52,28206.0,13.0318,13.0511,13.0318,13.0511,28206.0
2025-01-10 13:00:00,13.52,13.53,13.51,13.53,45135.0,13.0511,13.0607,13.0414,13.0607,45135.0
2025-01-10 13:05:00,13.53,13.53,13.51,13.51,34584.0,13.0607,13.0607,13.0414,13.0414,34584.0
2025-01-10 13:10:00,13.51,13.54,13.51,13.54,59170.0,13.0414,13.0704,13.0414,13.0704,59170.0
2025-01-10 13:15:00,13.54,13.54,13.53,13.54,43290.0,13.0704,13.0704,13.0607,13.0704,43290.0
2025-01-10 13:20:00,13.54,13.55,13.53,13.54,91355.0,13.0704,13.0801,13.0607,13.0704,91355.0
2025-01-10 13:25:00,13.54,13.56,13.54,13.55,68499.0,13.0704,13.0897,13.0704,13.0801,68499.0
2025-01-10 13:30:00,13.55,13.56,13.53,13.54,103742.0,13.0801,13.0897,13.0607,13.0704,103742.0
2025-01-10 13:35:00,13.54,13.54,13.53,13.54,57416.0,13.0704,13.0704,13.0607,13.0704,57416.0
2025-01-10 13:40:00,13.54,13.55,13.53,13.54,43924.0,13.0704,13.0801,13.0607,13.0704,43924.0
2025-01-10 13:45:00,13.54,13.56,13.53,13.54,58962.0,13.0704,13.0897,13.0607,13.0704,58962.0
2025-01-10 13:50:00,13.54,13.57,13.53,13.57,127665.0,13.0704,13.0994,13.0607,13.0994,127665.0
2025-01-10 13:55:00,13.56,13.58,13.56,13.57,67364.0,13.0897,13.109,13.0897,13.0994,67364.0
2025-01-10 14:00:00,13.56,13.57,13.55,13.56,54147.0,13.0897,13.0994,13.0801,13.0897,54147.0
2025-01-10 14:05:00,13.56,13.56,13.55,13.56,40231.0,13.0897,13.0897,13.0801,13.0897,40231.0
2025-01-10 14:10:00,13.56,13.56,13.53,13.53,48799.0,13.0897,13.0897,13.0607,13.0607,48799.0
2025-01-10 14:15:00,13.53,13.54,13.51,13.54,65227.0,13.0607,13.0704,13.0414,13.0704,65227.0
2025-01-10 14:20:00,13.53,13.54,13.52,13.53,43421.0,13.0607,13.0704,13.0511,13.0607,43421.0
2025-01-10 14:25:00,13.52,13.55,13.52,13.54,59419.0,13.0511,13.0801,13.0511,13.0704,59419.0
2025-01-10 14:30:00,13.54,13.55,13.53,13.54,61763.0,13.0704,13.0801,13.0607,13.0704,61763.0
2025-01-10 14:35:00,13.53,13.54,13.5,13.5,63513.0,13.0607,13.0704,13.0318,13.0318,63513.0
2025-01-10 14:40:00,13.5,13.51,13.5,13.51,14776.0,13.0318,13.0414,13.0318,13.0414,14776.0
2025-01-10 14:45:00,13.5,13.51,13.5,13.51,28684.0,13.0318,13.0414,13.0318,13.0414,28684.0
2025-01-10 14:50:00,13.51,13.52,13.5,13.52,75649.0,13.0414,13.0511,13.0318,13.0511,75649.0
2025-01-10 14:55:00,13.52,13.53,13.51,13.51,89320.0,13.0511,13.0607,13.0414,13.0414,89320.0
2025-01-10 15:00:00,13.52,13.52,13.48,13.51,163241.0,13.0511,13.0511,13.0125,13.0414,163241.0
2025-01-10 15:05:00,13.5,13.51,13.49,13.49,209648.0,13.0318,13.0414,13.0221,13.0221,209648.0
2025-01-10 15:10:00,13.5,13.5,13.48,13.49,82110.0,13.0318,13.0318,13.0125,13.0221,82110.0
2025-01-10 15:15:00,13.48,13.49,13.46,13.48,143945.0,13.0125,13.0221,12.9932,13.0125,143945.0
2025-01-10 15:20:00,13.48,13.49,13.46,13.46,101006.0,13.0125,13.0221,12.9932,12.9932,101006.0
2025-01-10 15:25:00,13.46,13.47,13.46,13.47,51856.0,12.9932,13.0028,12.9932,13.0028,51856.0
2025-01-10 15:30:00,13.46,13.47,13.44,13.45,132822.0,12.9932,13.0028,12.9739,12.9835,132822.0
2025-01-10 15:35:00,13.44,13.46,13.44,13.46,131094.0,12.9739,12.9932,12.9739,12.9932,131094.0
2025-01-10 15:40:00,13.45,13.48,13.45,13.47,123169.0,12.9835,13.0125,12.9835,13.0028,123169.0
2025-01-10 15:45:00,13.47,13.48,13.44,13.47,349962.0,13.0028,13.0125,12.9739,13.0028,349962.0
2025-01-10 15:50:00,13.46,13.47,13.44,13.45,272656.0,12.9932,13.0028,12.9739,12.9835,272656.0
2025-01-10 15:55:00,13.46,13.48,13.45,13.48,510364.0,12.9932,13.0125,12.9835,13.0125,510364.0
2025-01-13 09:30:00,13.49,13.59,13.46,13.59,477510.0,13.0221,13.1187,12.9932,13.1187,477510.0
2025-01-13 09:35:00,13.57,13.6,13.55,13.57,140250.0,13.0994,13.1283,13.0801,13.0994,140250.0
2025-01-13 09:40:00,13.57,13.58,13.53,13.56,108675.0,13.0994,13.109,13.0607,13.0897,108675.0
2025-01-13 09:45:00,13.56,13.6,13.55,13.6,149647.0,13.0897,13.1283,13.0801,13.1283,149647.0
2025-01-13 09:50:00,13.6,13.61,13.56,13.57,176475.0,13.1283,13.138,13.0897,13.0994,176475.0
2025-01-13 09:55:00,13.57,13.57,13.54,13.55,75471.0,13.0994,13.0994,13.0704,13.0801,75471.0
2025-01-13 10:00:00,13.54,13.58,13.53,13.55,118350.0,13.0704,13.109,13.0607,13.0801,118350.0
2025-01-13 10:05:00,13.55,13.6,13.54,13.59,102684.0,13.0801,13.1283,13.0704,13.1187,102684.0
2025-01-13 10:10:00,13.59,13.59,13.56,13.56,125586.0,13.1187,13.1187,13.0897,13.0897,125586.0
2025-01-13 10:15:00,13.57,13.6,13.55,13.59,48288.0,13.0994,13.1283,13.0801,13.1187,48288.0
2025-01-13 10:20:00,13.6,13.63,13.59,13.63,157617.0,13.1283,13.1573,13.1187,13.1573,157617.0
2025-01-13 10:25:00,13.63,13.64,13.62,13.63,101399.0,13.1573,13.1669,13.1476,13.1573,101399.0
2025-01-13 10:30:00,13.63,13.66,13.63,13.65,106366.0,13.1573,13.1862,13.1573,13.1766,106366.0
2025-01-13 10:35:00,13.65,13.66,13.62,13.65,130424.0,13.1766,13.1862,13.1476,13.1766,130424.0
2025-01-13 10:40:00,13.66,13.66,13.62,13.63,120759.0,13.1862,13.1862,13.1476,13.1573,120759.0
2025-01-13 10:45:00,13.63,13.63,13.61,13.63,85331.0,13.1573,13.1573,13.138,13.1573,85331.0
2025-01-13 10:50:00,13.63,13.65,13.62,13.63,168656.0,13.1573,13.1766,13.1476,13.1573,168656.0
2025-01-13 10:55:00,13.63,13.64,13.62,13.64,27035.0,13.1573,13.1669,13.1476,13.1669,27035.0
2025-01-13 11:00:00,13.63,13.67,13.63,13.67,59238.0,13.1573,13.1959,13.1573,13.1959,59238.0
2025-01-13 11:05:00,13.67,13.69,13.66,13.67,128539.0,13.1959,13.2152,13.1862,13.1959,128539.0
2025-01-13 11:10:00,13.67,13.67,13.65,13.66,60005.0,13.1959,13.1959,13.1766,13.1862,60005.0
2025-01-13 11:15:00,13.65,13.66,13.65,13.65,31978.0,13.1766,13.1862,13.1766,13.1766,31978.0
2025-01-13 11:20:00,13.66,13.66,13.63,13.63,59947.0,13.1862,13.1862,13.1573,13.1573,59947.0
2025-01-13 11:25:00,13.63,13.65,13.63,13.64,96932.0,13.1573,13.1766,13.1573,13.1669,96932.0
2025-01-13 11:30:00,13.65,13.65,13.62,13.63,94590.0,13.1766,13.1766,13.1476,13.1573,94590.0
2025-01-13 11:35:00,13.63,13.63,13.59,13.6,98617.0,13.1573,13.1573,13.1187,13.1283,98617.0
2025-01-13 11:40:00,13.6,13.61,13.57,13.58,119382.0,13.1283,13.138,13.0994,13.109,119382.0
2025-01-13 11:45:00,13.58,13.59,13.56,13.59,58674.0,13.109,13.1187,13.0897,13.1187,58674.0
2025-01-13 11:50:00,13.59,13.59,13.58,13.59,33002.0,13.1187,13.1187,13.109,13.1187,33002.0
2025-01-13 11:55:00,13.59,13.6,13.56,13.57,74197.0,13.1187,13.1283,13.0897,13.0994,74197.0
2025-01-13 12:00:00,13.57,13.57,13.55,13.55,61441.0,13.0994,13.0994,13.0801,13.0801,61441.0
2025-01-13 12:05:00,13.56,13.57,13.55,13.56,78068.0,13.0897,13.0994,13.0801,13.0897,78068.0
2025-01-13 12:10:00,13.56,13.57,13.54,13.56,105896.0,13.0897,13.0994,13.0704,13.0897,105896.0
2025-01-13 12:15:00,13.55,13.56,13.52,13.54,124256.0,13.0801,13.0897,13.0511,13.0704,124256.0
2025-01-13 12:20:00,13.53,13.54,13.5,13.51,63612.0,13.0607,13.0704,13.0318,13.0414,63612.0
2025-01-13 12:25:00,13.5,13.51,13.49,13.5,81863.0,13.0318,13.0414,13.0221,13.0318,81863.0
2025-01-13 12:30:00,13.5,13.52,13.49,13.51,112084.0,13.0318,13.0511,13.0221,13.0414,112084.0
2025-01-13 12:35:00,13.52,13.53,13.51,13.52,109635.0,13.0511,13.0607,13.0414,13.0511,109635.0
2025-01-13 12:40:00,13.52,13.55,13.51,13.53,63173.0,13.0511,13.0801,13.0414,13.0607,63173.0
2025-01-13 12:45:00,13.53,13.55,13.52,13.54,54017.0,13.0607,13.0801,13.0511,13.0704,54017.0
2025-01-13 12:50:00,13.54,13.56,13.54,13.56,36098.0,13.0704,13.0897,13.0704,13.0897,36098.0
2025-01-13 12:55:00,13.56,13.56,13.55,13.56,16361.0,13.0897,13.0897,13.0801,13.0897,16361.0
2025-01-13 13:00:00,13.56,13.56,13.53,13.54,54512.0,13.0897,13.0897,13.0607,13.0704,54512.0
2025-01-13 13:05:00,13.54,13.55,13.53,13.54,26213.0,13.0704,13.0801,13.0607,13.0704,26213.0
2025-01-13 13:10:00,13.54,13.55,13.53,13.54,119886.0,13.0704,13.0801,13.0607,13.0704,119886.0
2025-01-13 13:15:00,13.54,13.54,13.53,13.54,10824.0,13.0704,13.0704,13.0607,13.0704,10824.0
2025-01-13 13:20:00,13.54,13.55,13.53,13.54,27411.0,13.0704,13.0801,13.0607,13.0704,27411.0
2025-01-13 13:25:00,13.54,13.56,13.54,13.54,52768.0,13.0704,13.0897,13.0704,13.0704,52768.0
2025-01-13 13:30:00,13.55,13.56,13.53,13.54,96305.0,13.0801,13.0897,13.0607,13.0704,96305.0
2025-01-13 13:35:00,13.54,13.55,13.52,13.54,100930.0,13.0704,13.0801,13.0511,13.0704,100930.0
2025-01-13 13:40:00,13.55,13.55,13.54,13.54,36663.0,13.0801,13.0801,13.0704,13.0704,36663.0
2025-01-13 13:45:00,13.54,13.55,13.52,13.54,31329.0,13.0704,13.0801,13.0511,13.0704,31329.0
2025-01-13 13:50:00,13.54,13.54,13.53,13.53,18644.0,13.0704,13.0704,13.0607,13.0607,18644.0
2025-01-13 13:55:00,13.54,13.54,13.52,13.54,74386.0,13.0704,13.0704,13.0511,13.0704,74386.0
2025-01-13 14:00:00,13.53,13.54,13.49,13.5,64460.0,13.0607,13.0704,13.0221,13.0318,64460.0
2025-01-13 14:05:00,13.51,13.52,13.49,13.51,244262.0,13.0414,13.0511,13.0221,13.0414,244262.0
2025-01-13 14:10:00,13.52,13.52,13.51,13.52,57652.0,13.0511,13.0511,13.0414,13.0511,57652.0
2025-01-13 14:15:00,13.52,13.52,13.51,13.52,21840.0,13.0511,13.0511,13.0414,13.0511,21840.0
2025-01-13 14:20:00,13.52,13.53,13.5,13.51,51609.0,13.0511,13.0607,13.0318,13.0414,51609.0
2025-01-13 14:25:00,13.51,13.52,13.5,13.51,53940.0,13.0414,13.0511,13.0318,13.0414,53940.0
2025-01-13 14:30:00,13.51,13.52,13.49,13.5,78766.0,13.0414,13.0511,13.0221,13.0318,78766.0
2025-01-13 14:35:00,13.5,13.5,13.49,13.5,14957.0,13.0318,13.0318,13.0221,13.0318,14957.0
2025-01-13 14:40:00,13.49,13.51,13.49,13.5,35952.0,13.0221,13.0414,13.0221,13.0318,35952.0
2025-01-13 14:45:00,13.5,13.5,13.49,13.49,32861.0,13.0318,13.0318,13.0221,13.0221,32861.0
2025-01-13 14:50:00,13.5,13.5,13.48,13.49,41222.0,13.0318,13.0318,13.0125,13.0221,41222.0
2025-01-13 14:55:00,13.49,13.51,13.48,13.51,78665.0,13.0221,13.0414,13.0125,13.0414,78665.0
2025-01-13 15:00:00,13.51,13.51,13.48,13.49,84250.0,13.0414,13.0414,13.0125,13.0221,84250.0
2025-01-13 15:05:00,13.49,13.5,13.47,13.47,94032.0,13.0221,13.0318,13.0028,13.0028,94032.0
2025-01-13 15:10:00,13.47,13.48,13.47,13.48,45221.0,13.0028,13.0125,13.0028,13.0125,45221.0
2025-01-13 15:15:00,13.48,13.49,13.47,13.49,43091.0,13.0125,13.0221,13.0028,13.0221,43091.0
2025-01-13 15:20:00,13.48,13.49,13.48,13.49,22158.0,13.0125,13.0221,13.0125,13.0221,22158.0
2025-01-13 15:25:00,13.49,13.49,13.46,13.47,163072.0,13.0221,13.0221,12.9932,13.0028,163072.0
2025-01-13 15:30:00,13.47,13.49,13.46,13.46,187336.0,13.0028,13.0221,12.9932,12.9932,187336.0
2025-01-13 15:35:00,13.46,13.48,13.45,13.48,123517.0,12.9932,13.0125,12.9835,13.0125,123517.0
2025-01-13 15:40:00,13.48,13.49,13.47,13.48,133557.0,13.0125,13.0221,13.0028,13.0125,133557.0
2025-01-13 15:45:00,13.48,13.49,13.47,13.48,79234.0,13.0125,13.0221,13.0028,13.0125,79234.0
2025-01-13 15:50:00,13.48,13.5,13.47,13.5,145913.0,13.0125,13.0318,13.0028,13.0318,145913.0
2025-01-13 15:55:00,13.5,13.53,13.49,13.52,521852.0,13.0318,13.0607,13.0221,13.0511,521852.0
2025-01-14 09:30:00,13.46,13.48,13.42,13.45,353120.0,12.9932,13.0125,12.9546,12.9835,353120.0
2025-01-14 09:35:00,13.45,13.45,13.41,13.44,153800.0,12.9835,12.9835,12.9449,12.9739,153800.0
2025-01-14 09:40:00,13.44,13.45,13.42,13.45,86516.0,12.9739,12.9835,12.9546,12.9835,86516.0
2025-01-14 09:45:00,13.45,13.45,13.42,13.43,48730.0,12.9835,12.9835,12.9546,12.9642,48730.0
2025-01-14 09:50:00,13.44,13.45,13.42,13.45,71696.0,12.9739,12.9835,12.9546,12.9835,71696.0
2025-01-14 09:55:00,13.45,13.45,13.39,13.39,144150.0,12.9835,12.9835,12.9256,12.9256,144150.0
2025-01-14 10:00:00,13.38,13.43,13.38,13.43,109171.0,12.916,12.9642,12.916,12.9642,109171.0
2025-01-14 10:05:00,13.43,13.43,13.39,13.4,72934.0,12.9642,12.9642,12.9256,12.9353,72934.0
2025-01-14 10:10:00,13.4,13.42,13.39,13.42,48915.0,12.9353,12.9546,12.9256,12.9546,48915.0
2025-01-14 10:15:00,13.42,13.42,13.38,13.4,67204.0,12.9546,12.9546,12.916,12.9353,67204.0
2025-01-14 10:20:00,13.39,13.41,13.39,13.4,50269.0,12.9256,12.9449,12.9256,12.9353,50269.0
2025-01-14 10:25:00,13.4,13.42,13.38,13.42,68412.0,12.9353,12.9546,12.916,12.9546,68412.0
2025-01-14 10:30:00,13.42,13.43,13.4,13.42,78716.0,12.9546,12.9642,12.9353,12.9546,78716.0
2025-01-14 10:35:00,13.42,13.43,13.4,13.43,33147.0,12.9546,12.9642,12.9353,12.9642,33147.0
2025-01-14 10:40:00,13.43,13.46,13.42,13.45,51659.0,12.9642,12.9932,12.9546,12.9835,51659.0
2025-01-14 10:45:00,13.46,13.46,13.44,13.45,27658.0,12.9932,12.9932,12.9739,12.9835,27658.0
2025-01-14 10:50:00,13.45,13.47,13.43,13.47,74000.0,12.9835,13.0028,12.9642,13.0028,74000.0
2025-01-14 10:55:00,13.47,13.48,13.45,13.48,145994.0,13.0028,13.0125,12.9835,13.0125,145994.0
2025-01-14 11:00:00,13.48,13.49,13.44,13.45,194234.0,13.0125,13.0221,12.9739,12.9835,194234.0
2025-01-14 11:05:00,13.45,13.47,13.44,13.46,162917.0,12.9835,13.0028,12.9739,12.9932,162917.0
2025-01-14 11:10:00,13.46,13.5,13.46,13.5,161030.0,12.9932,13.0318,12.9932,13.0318,161030.0
2025-01-14 11:15:00,13.5,13.54,13.49,13.52,147054.0,13.0318,13.0704,13.0221,13.0511,147054.0
2025-01-14 11:20:00,13.53,13.53,13.51,13.52,51817.0,13.0607,13.0607,13.0414,13.0511,51817.0
2025-01-14 11:25:00,13.52,13.53,13.51,13.53,108485.0,13.0511,13.0607,13.0414,13.0607,108485.0
2025-01-14 11:30:00,13.52,13.56,13.52,13.54,158374.0,13.0511,13.0897,13.0511,13.0704,158374.0
2025-01-14 11:35:00,13.55,13.56,13.53,13.56,250537.0,13.0801,13.0897,13.0607,13.0897,250537.0
2025-01-14 11:40:00,13.56,13.56,13.54,13.54,134703.0,13.0897,13.0897,13.0704,13.0704,134703.0
2025-01-14 11:45:00,13.54,13.55,13.52,13.53,140180.0,13.0704,13.0801,13.0511,13.0607,140180.0
2025-01-14 11:50:00,13.52,13.56,13.51,13.56,196399.0,13.0511,13.0897,13.0414,13.0897,196399.0
2025-01-14 11:55:00,13.55,13.57,13.54,13.57,61153.0,13.0801,13.0994,13.0704,13.0994,61153.0
2025-01-14 12:00:00,13.57,13.57,13.54,13.56,66232.0,13.0994,13.0994,13.0704,13.0897,66232.0
2025-01-14 12:05:00,13.55,13.57,13.54,13.54,88867.0,13.0801,13.0994,13.0704,13.0704,88867.0
2025-01-14 12:10:00,13.54,13.56,13.54,13.56,44372.0,13.0704,13.0897,13.0704,13.0897,44372.0
2025-01-14 12:15:00,13.56,13.59,13.55,13.58,144640.0,13.0897,13.1187,13.0801,13.109,144640.0
2025-01-14 12:20:00,13.58,13.58,13.55,13.55,112390.0,13.109,13.109,13.0801,13.0801,112390.0
2025-01-14 12:25:00,13.56,13.57,13.55,13.57,84261.0,13.0897,13.0994,13.0801,13.0994,84261.0
2025-01-14 12:30:00,13.57,13.57,13.55,13.56,44762.0,13.0994,13.0994,13.0801,13.0897,44762.0
2025-01-14 12:35:00,13.57,13.59,13.57,13.59,36870.0,13.0994,13.1187,13.0994,13.1187,36870.0
2025-01-14 12:40:00,13.59,13.6,13.57,13.58,126291.0,13.1187,13.1283,13.0994,13.109,126291.0
2025-01-14 12:45:00,13.58,13.58,13.56,13.56,20585.0,13.109,13.109,13.0897,13.0897,20585.0
2025-01-14 12:50:00,13.57,13.57,13.55,13.56,95337.0,13.0994,13.0994,13.0801,13.0897,95337.0
2025-01-14 12:55:00,13.56,13.57,13.55,13.55,71969.0,13.0897,13.0994,13.0801,13.0801,71969.0
2025-01-14 13:00:00,13.56,13.58,13.55,13.58,82978.0,13.0897,13.109,13.0801,13.109,82978.0
2025-01-14 13:05:00,13.58,13.58,13.56,13.57,72361.0,13.109,13.109,13.0897,13.0994,72361.0
2025-01-14 13:10:00,13.57,13.58,13.56,13.57,44717.0,13.0994,13.109,13.0897,13.0994,44717.0
2025-01-14 13:15:00,13.57,13.57,13.55,13.56,43640.0,13.0994,13.0994,13.0801,13.0897,43640.0
2025-01-14 13:20:00,13.56,13.56,13.55,13.56,13863.0,13.0897,13.0897,13.0801,13.0897,13863.0
2025-01-14 13:25:00,13.56,13.57,13.55,13.56,42542.0,13.0897,13.0994,13.0801,13.0897,42542.0
2025-01-14 13:30:00,13.57,13.57,13.55,13.57,45511.0,13.0994,13.0994,13.0801,13.0994,45511.0
2025-01-14 13:35:00,13.57,13.6,13.56,13.59,126613.0,13.0994,13.1283,13.0897,13.1187,126613.0
2025-01-14 13:40:00,13.59,13.61,13.59,13.6,89071.0,13.1187,13.138,13.1187,13.1283,89071.0
2025-01-14 13:45:00,13.61,13.62,13.6,13.61,60210.0,13.138,13.1476,13.1283,13.138,60210.0
2025-01-14 13:50:00,13.61,13.62,13.59,13.6,49874.0,13.138,13.1476,13.1187,13.1283,49874.0
2025-01-14 13:55:00,13.6,13.61,13.59,13.61,45686.0,13.1283,13.138,13.1187,13.138,45686.0
2025-01-14 14:00:00,13.61,13.61,13.59,13.61,28469.0,13.138,13.138,13.1187,13.138,28469.0
2025-01-14 14:05:00,13.61,13.61,13.6,13.61,8922.0,13.138,13.138,13.1283,13.138,8922.0
2025-01-14 14:10:00,13.61,13.62,13.6,13.61,31888.0,13.138,13.1476,13.1283,13.138,31888.0
2025-01-14 14:15:00,13.62,13.63,13.61,13.63,20305.0,13.1476,13.1573,13.138,13.1573,20305.0
2025-01-14 14:20:00,13.63,13.65,13.62,13.63,56291.0,13.1573,13.1766,13.1476,13.1573,56291.0
2025-01-14 14:25:00,13.63,13.64,13.6,13.61,52152.0,13.1573,13.1669,13.1283,13.138,52152.0
2025-01-14 14:30:00,13.61,13.62,13.6,13.62,104082.0,13.138,13.1476,13.1283,13.1476,104082.0
2025-01-14 14:35:00,13.61,13.65,13.61,13.64,97945.0,13.138,13.1766,13.138,13.1669,97945.0
2025-01-14 14:40:00,13.63,13.64,13.62,13.63,87449.0,13.1573,13.1669,13.1476,13.1573,87449.0
2025-01-14 14:45:00,13.63,13.63,13.61,13.63,110223.0,13.1573,13.1573,13.138,13.1573,110223.0
2025-01-14 14:50:00,13.63,13.63,13.62,13.62,24696.0,13.1573,13.1573,13.1476,13.1476,24696.0
2025-01-14 14:55:00,13.63,13.63,13.61,13.62,25675.0,13.1573,13.1573,13.138,13.1476,25675.0
2025-01-14 15:00:00,13.62,13.62,13.6,13.61,40015.0,13.1476,13.1476,13.1283,13.138,40015.0
2025-01-14 15:05:00,13.61,13.62,13.6,13.62,26354.0,13.138,13.1476,13.1283,13.1476,26354.0
2025-01-14 15:10:00,13.62,13.62,13.61,13.61,10594.0,13.1476,13.1476,13.138,13.138,10594.0
2025-01-14 15:15:00,13.62,13.62,13.61,13.62,23473.0,13.1476,13.1476,13.138,13.1476,23473.0
2025-01-14 15:20:00,13.62,13.62,13.58,13.59,245776.0,13.1476,13.1476,13.109,13.1187,245776.0
2025-01-14 15:25:00,13.59,13.59,13.57,13.59,145466.0,13.1187,13.1187,13.0994,13.1187,145466.0
2025-01-14 15:30:00,13.59,13.59,13.58,13.59,71475.0,13.1187,13.1187,13.109,13.1187,71475.0
2025-01-14 15:35:00,13.59,13.59,13.55,13.56,219756.0,13.1187,13.1187,13.0801,13.0897,219756.0
2025-01-14 15:40:00,13.56,13.56,13.54,13.56,286648.0,13.0897,13.0897,13.0704,13.0897,286648.0
2025-01-14 15:45:00,13.56,13.57,13.55,13.56,160212.0,13.0897,13.0994,13.0801,13.0897,160212.0
2025-01-14 15:50:00,13.56,13.58,13.55,13.56,301789.0,13.0897,13.109,13.0801,13.0897,301789.0
2025-01-14 15:55:00,13.56,13.57,13.55,13.57,395932.0,13.0897,13.0994,13.0801,13.0994,395932.0
2025-01-15 09:30:00,13.69,13.73,13.68,13.7,377856.0,13.2152,13.2538,13.2055,13.2249,377856.0
2025-01-15 09:35:00,13.69,13.72,13.69,13.71,188683.0,13.2152,13.2442,13.2152,13.2345,188683.0
2025-01-15 09:40:00,13.71,13.71,13.7,13.71,64438.0,13.2345,13.2345,13.2249,13.2345,64438.0
2025-01-15 09:45:00,13.71,13.74,13.7,13.74,95484.0,13.2345,13.2635,13.2249,13.2635,95484.0
2025-01-15 09:50:00,13.74,13.74,13.67,13.68,111035.0,13.2635,13.2635,13.1959,13.2055,111035.0
2025-01-15 09:55:00,13.67,13.68,13.65,13.67,179734.0,13.1959,13.2055,13.1766,13.1959,179734.0
2025-01-15 10:00:00,13.66,13.66,13.61,13.63,170274.0,13.1862,13.1862,13.138,13.1573,170274.0
2025-01-15 10:05:00,13.63,13.64,13.61,13.63,108586.0,13.1573,13.1669,13.138,13.1573,108586.0
2025-01-15 10:10:00,13.64,13.64,13.62,13.64,57070.0,13.1669,13.1669,13.1476,13.1669,57070.0
2025-01-15 10:15:00,13.63,13.67,13.63,13.67,56139.0,13.1573,13.1959,13.1573,13.1959,56139.0
2025-01-15 10:20:00,13.66,13.68,13.66,13.68,51314.0,13.1862,13.2055,13.1862,13.2055,51314.0
2025-01-15 10:25:00,13.68,13.68,13.66,13.67,52985.0,13.2055,13.2055,13.1862,13.1959,52985.0
2025-01-15 10:30:00,13.67,13.67,13.65,13.66,67246.0,13.1959,13.1959,13.1766,13.1862,67246.0
2025-01-15 10:35:00,13.66,13.67,13.65,13.66,42945.0,13.1862,13.1959,13.1766,13.1862,42945.0
2025-01-15 10:40:00,13.65,13.68,13.65,13.68,54302.0,13.1766,13.2055,13.1766,13.2055,54302.0
2025-01-15 10:45:00,13.67,13.7,13.67,13.69,111413.0,13.1959,13.2249,13.1959,13.2152,111413.0
2025-01-15 10:50:00,13.69,13.69,13.65,13.67,191662.0,13.2152,13.2152,13.1766,13.1959,191662.0
2025-01-15 10:55:00,13.67,13.67,13.66,13.67,13592.0,13.1959,13.1959,13.1862,13.1959,13592.0
2025-01-15 11:00:00,13.67,13.68,13.66,13.67,71870.0,13.1959,13.2055,13.1862,13.1959,71870.0
2025-01-15 11:05:00,13.68,13.69,13.67,13.68,78621.0,13.2055,13.2152,13.1959,13.2055,78621.0
2025-01-15 11:10:00,13.68,13.68,13.66,13.67,32867.0,13.2055,13.2055,13.1862,13.1959,32867.0
2025-01-15 11:15:00,13.67,13.68,13.66,13.67,54633.0,13.1959,13.2055,13.1862,13.1959,54633.0
2025-01-15 11:20:00,13.67,13.67,13.6,13.61,479600.0,13.1959,13.1959,13.1283,13.138,479600.0
2025-01-15 11:25:00,13.6,13.64,13.58,13.63,183034.0,13.1283,13.1669,13.109,13.1573,183034.0
2025-01-15 11:30:00,13.63,13.64,13.61,13.63,139504.0,13.1573,13.1669,13.138,13.1573,139504.0
2025-01-15 11:35:00,13.63,13.63,13.61,13.62,74295.0,13.1573,13.1573,13.138,13.1476,74295.0
2025-01-15 11:40:00,13.62,13.63,13.61,13.63,47553.0,13.1476,13.1573,13.138,13.1573,47553.0
2025-01-15 11:45:00,13.63,13.64,13.62,13.63,69982.0,13.1573,13.1669,13.1476,13.1573,69982.0
2025-01-15 11:50:00,13.64,13.64,13.63,13.63,54531.0,13.1669,13.1669,13.1573,13.1573,54531.0
2025-01-15 11:55:00,13.64,13.65,13.63,13.65,139343.0,13.1669,13.1766,13.1573,13.1766,139343.0
2025-01-15 12:00:00,13.65,13.65,13.61,13.62,264774.0,13.1766,13.1766,13.138,13.1476,264774.0
2025-01-15 12:05:00,13.63,13.63,13.6,13.62,83221.0,13.1573,13.1573,13.1283,13.1476,83221.0
2025-01-15 12:10:00,13.62,13.63,13.61,13.62,58155.0,13.1476,13.1573,13.138,13.1476,58155.0
2025-01-15 12:15:00,13.62,13.62,13.6,13.61,68439.0,13.1476,13.1476,13.1283,13.138,68439.0
2025-01-15 12:20:00,13.61,13.61,13.58,13.59,54158.0,13.138,13.138,13.109,13.1187,54158.0
2025-01-15 12:25:00,13.59,13.61,13.58,13.61,50177.0,13.1187,13.138,13.109,13.138,50177.0
2025-01-15 12:30:00,13.61,13.63,13.6,13.63,51223.0,13.138,13.1573,13.1283,13.1573,51223.0
2025-01-15 12:35:00,13.63,13.63,13.61,13.62,79939.0,13.1573,13.1573,13.138,13.1476,79939.0
2025-01-15 12:40:00,13.62,13.64,13.61,13.62,140673.0,13.1476,13.1669,13.138,13.1476,140673.0
2025-01-15 12:45:00,13.62,13.63,13.61,13.63,51082.0,13.1476,13.1573,13.138,13.1573,51082.0
2025-01-15 12:50:00,13.63,13.64,13.62,13.64,46373.0,13.1573,13.1669,13.1476,13.1669,46373.0
2025-01-15 12:55:00,13.64,13.65,13.63,13.65,34163.0,13.1669,13.1766,13.1573,13.1766,34163.0
2025-01-15 13:00:00,13.65,13.68,13.64,13.68,89361.0,13.1766,13.2055,13.1669,13.2055,89361.0
2025-01-15 13:05:00,13.68,13.69,13.67,13.69,30237.0,13.2055,13.2152,13.1959,13.2152,30237.0
2025-01-15 13:10:00,13.69,13.7,13.68,13.69,100128.0,13.2152,13.2249,13.2055,13.2152,100128.0
2025-01-15 13:15:00,13.69,13.7,13.68,13.69,268043.0,13.2152,13.2249,13.2055,13.2152,268043.0
2025-01-15 13:20:00,13.69,13.7,13.67,13.7,78134.0,13.2152,13.2249,13.1959,13.2249,78134.0
2025-01-15 13:25:00,13.7,13.7,13.68,13.69,73077.0,13.2249,13.2249,13.2055,13.2152,73077.0
2025-01-15 13:30:00,13.69,13.71,13.68,13.71,85816.0,13.2152,13.2345,13.2055,13.2345,85816.0
2025-01-15 13:35:00,13.71,13.71,13.69,13.71,147285.0,13.2345,13.2345,13.2152,13.2345,147285.0
2025-01-15 13:40:00,13.71,13.72,13.7,13.71,112346.0,13.2345,13.2442,13.2249,13.2345,112346.0
2025-01-15 13:45:00,13.71,13.72,13.7,13.71,44047.0,13.2345,13.2442,13.2249,13.2345,44047.0
2025-01-15 13:50:00,13.72,13.72,13.69,13.71,157936.0,13.2442,13.2442,13.2152,13.2345,157936.0
2025-01-15 13:55:00,13.71,13.72,13.7,13.71,103494.0,13.2345,13.2442,13.2249,13.2345,103494.0
2025-01-15 14:00:00,13.71,13.74,13.71,13.74,30015.0,13.2345,13.2635,13.2345,13.2635,30015.0
2025-01-15 14:05:00,13.74,13.74,13.73,13.74,33274.0,13.2635,13.2635,13.2538,13.2635,33274.0
2025-01-15 14:10:00,13.74,13.75,13.73,13.75,85364.0,13.2635,13.2731,13.2538,13.2731,85364.0
2025-01-15 14:15:00,13.75,13.75,13.74,13.75,47122.0,13.2731,13.2731,13.2635,13.2731,47122.0
2025-01-15 14:20:00,13.75,13.79,13.74,13.78,141035.0,13.2731,13.3117,13.2635,13.3021,141035.0
2025-01-15 14:25:00,13.78,13.79,13.77,13.78,88478.0,13.3021,13.3117,13.2924,13.3021,88478.0
2025-01-15 14:30:00,13.78,13.79,13.76,13.77,98675.0,13.3021,13.3117,13.2828,13.2924,98675.0
2025-01-15 14:35:00,13.77,13.79,13.77,13.78,61149.0,13.2924,13.3117,13.2924,13.3021,61149.0
2025-01-15 14:40:00,13.78,13.79,13.77,13.79,60888.0,13.3021,13.3117,13.2924,13.3117,60888.0
2025-01-15 14:45:00,13.79,13.8,13.78,13.8,70738.0,13.3117,13.3214,13.3021,13.3214,70738.0
2025-01-15 14:50:00,13.79,13.8,13.78,13.79,86826.0,13.3117,13.3214,13.3021,13.3117,86826.0
2025-01-15 14:55:00,13.79,13.8,13.78,13.79,140395.0,13.3117,13.3214,13.3021,13.3117,140395.0
2025-01-15 15:00:00,13.79,13.81,13.79,13.79,72198.0,13.3117,13.331,13.3117,13.3117,72198.0
2025-01-15 15:05:00,13.8,13.81,13.79,13.79,61770.0,13.3214,13.331,13.3117,13.3117,61770.0
2025-01-15 15:10:00,13.8,13.81,13.79,13.81,75294.0,13.3214,13.331,13.3117,13.331,75294.0
2025-01-15 15:15:00,13.81,13.81,13.79,13.79,143092.0,13.331,13.331,13.3117,13.3117,143092.0
2025-01-15 15:20:00,13.79,13.83,13.79,13.82,154321.0,13.3117,13.3503,13.3117,13.3407,154321.0
2025-01-15 15:25:00,13.82,13.83,13.8,13.81,270515.0,13.3407,13.3503,13.3214,13.331,270515.0
2025-01-15 15:30:00,13.81,13.81,13.78,13.8,143204.0,13.331,13.331,13.3021,13.3214,143204.0
2025-01-15 15:35:00,13.79,13.81,13.78,13.81,172152.0,13.3117,13.331,13.3021,13.331,172152.0
2025-01-15 15:40:00,13.81,13.83,13.8,13.82,163180.0,13.331,13.3503,13.3214,13.3407,163180.0
2025-01-15 15:45:00,13.82,13.84,13.81,13.84,213152.0,13.3407,13.36,13.331,13.36,213152.0
2025-01-15 15:50:00,13.84,13.84,13.81,13.82,493630.0,13.36,13.36,13.331,13.3407,493630.0
2025-01-15 15:55:00,13.82,13.83,13.8,13.82,696843.0,13.3407,13.3503,13.3214,13.3407,696843.0
2025-01-16 09:30:00,13.75,13.78,13.71,13.77,360503.0,13.2731,13.3021,13.2345,13.2924,360503.0
2025-01-16 09:35:00,13.77,13.79,13.73,13.73,131771.0,13.2924,13.3117,13.2538,13.2538,131771.0
2025-01-16 09:40:00,13.74,13.77,13.73,13.77,123802.0,13.2635,13.2924,13.2538,13.2924,123802.0
2025-01-16 09:45:00,13.77,13.8,13.76,13.8,208120.0,13.2924,13.3214,13.2828,13.3214,208120.0
2025-01-16 09:50:00,13.8,13.84,13.8,13.84,172343.0,13.3214,13.36,13.3214,13.36,172343.0
2025-01-16 09:55:00,13.84,13.85,13.8,13.81,125233.0,13.36,13.3697,13.3214,13.331,125233.0
2025-01-16 10:00:00,13.81,13.84,13.8,13.84,132703.0,13.331,13.36,13.3214,13.36,132703.0
2025-01-16 10:05:00,13.84,13.85,13.81,13.82,81448.0,13.36,13.3697,13.331,13.3407,81448.0
2025-01-16 10:10:00,13.82,13.83,13.8,13.81,125624.0,13.3407,13.3503,13.3214,13.331,125624.0
2025-01-16 10:15:00,13.81,13.86,13.8,13.85,135133.0,13.331,13.3793,13.3214,13.3697,135133.0
2025-01-16 10:20:00,13.85,13.88,13.85,13.88,286192.0,13.3697,13.3986,13.3697,13.3986,286192.0
2025-01-16 10:25:00,13.87,13.88,13.85,13.87,148183.0,13.389,13.3986,13.3697,13.389,148183.0
2025-01-16 10:30:00,13.87,13.88,13.85,13.87,184847.0,13.389,13.3986,13.3697,13.389,184847.0
2025-01-16 10:35:00,13.87,13.87,13.83,13.84,156229.0,13.389,13.389,13.3503,13.36,156229.0
2025-01-16 10:40:00,13.84,13.84,13.81,13.82,86624.0,13.36,13.36,13.331,13.3407,86624.0
2025-01-16 10:45:00,13.82,13.84,13.81,13.82,113136.0,13.3407,13.36,13.331,13.3407,113136.0
2025-01-16 10:50:00,13.83,13.83,13.8,13.81,65312.0,13.3503,13.3503,13.3214,13.331,65312.0
2025-01-16 10:55:00,13.81,13.81,13.79,13.79,74042.0,13.331,13.331,13.3117,13.3117,74042.0
2025-01-16 11:00:00,13.8,13.8,13.77,13.79,106834.0,13.3214,13.3214,13.2924,13.3117,106834.0
2025-01-16 11:05:00,13.79,13.79,13.78,13.79,38140.0,13.3117,13.3117,13.3021,13.3117,38140.0
2025-01-16 11:10:00,13.79,13.79,13.73,13.74,96041.0,13.3117,13.3117,13.2538,13.2635,96041.0
2025-01-16 11:15:00,13.74,13.74,13.71,13.73,84338.0,13.2635,13.2635,13.2345,13.2538,84338.0
2025-01-16 11:20:00,13.73,13.73,13.7,13.72,105088.0,13.2538,13.2538,13.2249,13.2442,105088.0
2025-01-16 11:25:00,13.71,13.72,13.71,13.72,54779.0,13.2345,13.2442,13.2345,13.2442,54779.0
2025-01-16 11:30:00,13.71,13.72,13.71,13.71,34183.0,13.2345,13.2442,13.2345,13.2345,34183.0
2025-01-16 11:35:00,13.71,13.72,13.7,13.71,98774.0,13.2345,13.2442,13.2249,13.2345,98774.0
2025-01-16 11:40:00,13.71,13.73,13.7,13.72,79589.0,13.2345,13.2538,13.2249,13.2442,79589.0
2025-01-16 11:45:00,13.72,13.73,13.71,13.73,79081.0,13.2442,13.2538,13.2345,13.2538,79081.0
2025-01-16 11:50:00,13.73,13.75,13.72,13.73,102805.0,13.2538,13.2731,13.2442,13.2538,102805.0
2025-01-16 11:55:00,13.74,13.74,13.71,13.73,102729.0,13.2635,13.2635,13.2345,13.2538,102729.0
2025-01-16 12:00:00,13.72,13.73,13.72,13.72,25919.0,13.2442,13.2538,13.2442,13.2442,25919.0
2025-01-16 12:05:00,13.73,13.74,13.71,13.74,229420.0,13.2538,13.2635,13.2345,13.2635,229420.0
2025-01-16 12:10:00,13.74,13.74,13.72,13.73,55595.0,13.2635,13.2635,13.2442,13.2538,55595.0
2025-01-16 12:15:00,13.73,13.74,13.72,13.74,55064.0,13.2538,13.2635,13.2442,13.2635,55064.0
2025-01-16 12:20:00,13.74,13.74,13.73,13.74,58701.0,13.2635,13.2635,13.2538,13.2635,58701.0
2025-01-16 12:25:00,13.74,13.74,13.73,13.74,32283.0,13.2635,13.2635,13.2538,13.2635,32283.0
2025-01-16 12:30:00,13.74,13.74,13.71,13.72,72789.0,13.2635,13.2635,13.2345,13.2442,72789.0
2025-01-16 12:35:00,13.71,13.74,13.71,13.73,60787.0,13.2345,13.2635,13.2345,13.2538,60787.0
2025-01-16 12:40:00,13.74,13.74,13.72,13.73,39390.0,13.2635,13.2635,13.2442,13.2538,39390.0
2025-01-16 12:45:00,13.73,13.73,13.71,13.73,90982.0,13.2538,13.2538,13.2345,13.2538,90982.0
2025-01-16 12:50:00,13.73,13.73,13.68,13.7,103786.0,13.2538,13.2538,13.2055,13.2249,103786.0
2025-01-16 12:55:00,13.7,13.7,13.68,13.7,68736.0,13.2249,13.2249,13.2055,13.2249,68736.0
2025-01-16 13:00:00,13.69,13.69,13.67,13.69,117981.0,13.2152,13.2152,13.1959,13.2152,117981.0
2025-01-16 13:05:00,13.69,13.7,13.68,13.7,60103.0,13.2152,13.2249,13.2055,13.2249,60103.0
2025-01-16 13:10:00,13.7,13.7,13.69,13.69,33695.0,13.2249,13.2249,13.2152,13.2152,33695.0
2025-01-16 13:15:00,13.7,13.7,13.68,13.69,112597.0,13.2249,13.2249,13.2055,13.2152,112597.0
2025-01-16 13:20:00,13.7,13.7,13.68,13.7,226423.0,13.2249,13.2249,13.2055,13.2249,226423.0
2025-01-16 13:25:00,13.7,13.7,13.69,13.7,47974.0,13.2249,13.2249,13.2152,13.2249,47974.0
2025-01-16 13:30:00,13.69,13.7,13.69,13.7,60345.0,13.2152,13.2249,13.2152,13.2249,60345.0
2025-01-16 13:35:00,13.7,13.7,13.69,13.7,27155.0,13.2249,13.2249,13.2152,13.2249,27155.0
2025-01-16 13:40:00,13.7,13.7,13.69,13.7,16825.0,13.2249,13.2249,13.2152,13.2249,16825.0
2025-01-16 13:45:00,13.7,13.73,13.7,13.73,79831.0,13.2249,13.2538,13.2249,13.2538,79831.0
2025-01-16 13:50:00,13.72,13.73,13.7,13.71,60022.0,13.2442,13.2538,13.2249,13.2345,60022.0
2025-01-16 13:55:00,13.7,13.71,13.69,13.7,56774.0,13.2249,13.2345,13.2152,13.2249,56774.0
2025-01-16 14:00:00,13.7,13.72,13.69,13.71,60510.0,13.2249,13.2442,13.2152,13.2345,60510.0
2025-01-16 14:05:00,13.72,13.72,13.71,13.71,23127.0,13.2442,13.2442,13.2345,13.2345,23127.0
2025-01-16 14:10:00,13.71,13.72,13.71,13.72,44746.0,13.2345,13.2442,13.2345,13.2442,44746.0
2025-01-16 14:15:00,13.73,13.75,13.72,13.75,65023.0,13.2538,13.2731,13.2442,13.2731,65023.0
2025-01-16 14:20:00,13.75,13.76,13.74,13.74,147599.0,13.2731,13.2828,13.2635,13.2635,147599.0
2025-01-16 14:25:00,13.75,13.75,13.74,13.75,34618.0,13.2731,13.2731,13.2635,13.2731,34618.0
2025-01-16 14:30:00,13.75,13.77,13.74,13.77,56329.0,13.2731,13.2924,13.2635,13.2924,56329.0
2025-01-16 14:35:00,13.77,13.79,13.76,13.78,116324.0,13.2924,13.3117,13.2828,13.3021,116324.0
2025-01-16 14:40:00,13.78,13.79,13.78,13.79,67045.0,13.3021,13.3117,13.3021,13.3117,67045.0
2025-01-16 14:45:00,13.79,13.79,13.78,13.79,62747.0,13.3117,13.3117,13.3021,13.3117,62747.0
2025-01-16 14:50:00,13.79,13.79,13.78,13.79,29565.0,13.3117,13.3117,13.3021,13.3117,29565.0
2025-01-16 14:55:00,13.79,13.79,13.78,13.79,66117.0,13.3117,13.3117,13.3021,13.3117,66117.0
2025-01-16 15:00:00,13.79,13.8,13.78,13.79,97233.0,13.3117,13.3214,13.3021,13.3117,97233.0
2025-01-16 15:05:00,13.79,13.79,13.78,13.78,33045.0,13.3117,13.3117,13.3021,13.3021,33045.0
2025-01-16 15:10:00,13.79,13.79,13.78,13.79,18150.0,13.3117,13.3117,13.3021,13.3117,18150.0
2025-01-16 15:15:00,13.79,13.8,13.78,13.79,73837.0,13.3117,13.3214,13.3021,13.3117,73837.0
2025-01-16 15:20:00,13.79,13.79,13.78,13.79,39283.0,13.3117,13.3117,13.3021,13.3117,39283.0
2025-01-16 15:25:00,13.78,13.79,13.77,13.77,89717.0,13.3021,13.3117,13.2924,13.2924,89717.0
2025-01-16 15:30:00,13.78,13.78,13.77,13.78,58232.0,13.3021,13.3021,13.2924,13.3021,58232.0
2025-01-16 15:35:00,13.78,13.8,13.77,13.79,271950.0,13.3021,13.3214,13.2924,13.3117,271950.0
2025-01-16 15:40:00,13.79,13.79,13.77,13.78,123019.0,13.3117,13.3117,13.2924,13.3021,123019.0
2025-01-16 15:45:00,13.78,13.78,13.77,13.77,138279.0,13.3021,13.3021,13.2924,13.2924,138279.0
2025-01-16 15:50:00,13.78,13.78,13.76,13.77,208146.0,13.3021,13.3021,13.2828,13.2924,208146.0
2025-01-16 15:55:00,13.77,13.78,13.76,13.77,554353.0,13.2924,13.3021,13.2828,13.2924,554353.0
2025-01-17 09:30:00,13.78,13.81,13.71,13.81,351199.0,13.3021,13.331,13.2345,13.331,351199.0
2025-01-17 09:35:00,13.81,13.81,13.77,13.79,145005.0,13.331,13.331,13.2924,13.3117,145005.0
2025-01-17 09:40:00,13.79,13.84,13.79,13.83,127934.0,13.3117,13.36,13.3117,13.3503,127934.0
2025-01-17 09:45:00,13.83,13.86,13.82,13.85,118743.0,13.3503,13.3793,13.3407,13.3697,118743.0
2025-01-17 09:50:00,13.86,13.87,13.83,13.86,155997.0,13.3793,13.389,13.3503,13.3793,155997.0
2025-01-17 09:55:00,13.85,13.86,13.83,13.86,122934.0,13.3697,13.3793,13.3503,13.3793,122934.0
2025-01-17 10:00:00,13.86,13.92,13.84,13.91,286624.0,13.3793,13.4372,13.36,13.4276,286624.0
2025-01-17 10:05:00,13.91,13.92,13.85,13.85,99556.0,13.4276,13.4372,13.3697,13.3697,99556.0
2025-01-17 10:10:00,13.85,13.87,13.83,13.84,97903.0,13.3697,13.389,13.3503,13.36,97903.0
2025-01-17 10:15:00,13.84,13.84,13.79,13.8,121070.0,13.36,13.36,13.3117,13.3214,121070.0
2025-01-17 10:20:00,13.79,13.83,13.79,13.82,104889.0,13.3117,13.3503,13.3117,13.3407,104889.0
2025-01-17 10:25:00,13.82,13.83,13.81,13.82,77504.0,13.3407,13.3503,13.331,13.3407,77504.0
2025-01-17 10:30:00,13.83,13.83,13.81,13.82,108047.0,13.3503,13.3503,13.331,13.3407,108047.0
2025-01-17 10:35:00,13.81,13.82,13.78,13.79,166145.0,13.331,13.3407,13.3021,13.3117,166145.0
2025-01-17 10:40:00,13.79,13.8,13.78,13.79,148721.0,13.3117,13.3214,13.3021,13.3117,148721.0
2025-01-17 10:45:00,13.79,13.8,13.78,13.78,66289.0,13.3117,13.3214,13.3021,13.3021,66289.0
2025-01-17 10:50:00,13.79,13.81,13.78,13.81,75580.0,13.3117,13.331,13.3021,13.331,75580.0
2025-01-17 10:55:00,13.81,13.81,13.78,13.78,60810.0,13.331,13.331,13.3021,13.3021,60810.0
2025-01-17 11:00:00,13.78,13.8,13.76,13.79,116839.0,13.3021,13.3214,13.2828,13.3117,116839.0
2025-01-17 11:05:00,13.79,13.8,13.78,13.79,37039.0,13.3117,13.3214,13.3021,13.3117,37039.0
2025-01-17 11:10:00,13.78,13.8,13.78,13.79,74473.0,13.3021,13.3214,13.3021,13.3117,74473.0
2025-01-17 11:15:00,13.79,13.8,13.78,13.78,81025.0,13.3117,13.3214,13.3021,13.3021,81025.0
2025-01-17 11:20:00,13.79,13.8,13.78,13.78,89856.0,13.3117,13.3214,13.3021,13.3021,89856.0
2025-01-17 11:25:00,13.79,13.81,13.78,13.8,58297.0,13.3117,13.331,13.3021,13.3214,58297.0
2025-01-17 11:30:00,13.81,13.81,13.8,13.81,42610.0,13.331,13.331,13.3214,13.331,42610.0
2025-01-17 11:35:00,13.81,13.82,13.8,13.82,58557.0,13.331,13.3407,13.3214,13.3407,58557.0
2025-01-17 11:40:00,13.82,13.84,13.81,13.84,68791.0,13.3407,13.36,13.331,13.36,68791.0
2025-01-17 11:45:00,13.84,13.85,13.83,13.85,72896.0,13.36,13.3697,13.3503,13.3697,72896.0
2025-01-17 11:50:00,13.85,13.86,13.84,13.84,66804.0,13.3697,13.3793,13.36,13.36,66804.0
2025-01-17 11:55:00,13.85,13.85,13.82,13.82,61957.0,13.3697,13.3697,13.3407,13.3407,61957.0
2025-01-17 12:00:00,13.83,13.83,13.8,13.8,70269.0,13.3503,13.3503,13.3214,13.3214,70269.0
2025-01-17 12:05:00,13.81,13.81,13.79,13.8,101678.0,13.331,13.331,13.3117,13.3214,101678.0
2025-01-17 12:10:00,13.8,13.83,13.8,13.83,80222.0,13.3214,13.3503,13.3214,13.3503,80222.0
2025-01-17 12:15:00,13.83,13.83,13.82,13.83,48753.0,13.3503,13.3503,13.3407,13.3503,48753.0
2025-01-17 12:20:00,13.83,13.83,13.81,13.81,77962.0,13.3503,13.3503,13.331,13.331,77962.0
2025-01-17 12:25:00,13.81,13.82,13.8,13.81,134334.0,13.331,13.3407,13.3214,13.331,134334.0
2025-01-17 12:30:00,13.81,13.82,13.79,13.79,133388.0,13.331,13.3407,13.3117,13.3117,133388.0
2025-01-17 12:35:00,13.79,13.8,13.79,13.79,78434.0,13.3117,13.3214,13.3117,13.3117,78434.0
2025-01-17 12:40:00,13.79,13.8,13.78,13.8,57664.0,13.3117,13.3214,13.3021,13.3214,57664.0
2025-01-17 12:45:00,13.8,13.8,13.77,13.77,267283.0,13.3214,13.3214,13.2924,13.2924,267283.0
2025-01-17 12:50:00,13.78,13.78,13.75,13.76,151174.0,13.3021,13.3021,13.2731,13.2828,151174.0
2025-01-17 12:55:00,13.75,13.76,13.75,13.75,28923.0,13.2731,13.2828,13.2731,13.2731,28923.0
2025-01-17 13:00:00,13.75,13.76,13.74,13.74,46054.0,13.2731,13.2828,13.2635,13.2635,46054.0
2025-01-17 13:05:00,13.75,13.75,13.72,13.73,58294.0,13.2731,13.2731,13.2442,13.2538,58294.0
2025-01-17 13:10:00,13.72,13.73,13.69,13.7,106248.0,13.2442,13.2538,13.2152,13.2249,106248.0
2025-01-17 13:15:00,13.69,13.7,13.67,13.68,109147.0,13.2152,13.2249,13.1959,13.2055,109147.0
2025-01-17 13:20:00,13.68,13.69,13.67,13.68,131284.0,13.2055,13.2152,13.1959,13.2055,131284.0
2025-01-17 13:25:00,13.68,13.7,13.67,13.67,181192.0,13.2055,13.2249,13.1959,13.1959,181192.0
2025-01-17 13:30:00,13.68,13.68,13.66,13.67,90605.0,13.2055,13.2055,13.1862,13.1959,90605.0
2025-01-17 13:35:00,13.67,13.71,13.66,13.71,111898.0,13.1959,13.2345,13.1862,13.2345,111898.0
2025-01-17 13:40:00,13.71,13.72,13.7,13.71,79702.0,13.2345,13.2442,13.2249,13.2345,79702.0
2025-01-17 13:45:00,13.71,13.72,13.7,13.71,78543.0,13.2345,13.2442,13.2249,13.2345,78543.0
2025-01-17 13:50:00,13.71,13.73,13.69,13.7,102077.0,13.2345,13.2538,13.2152,13.2249,102077.0
2025-01-17 13:55:00,13.7,13.71,13.69,13.71,38905.0,13.2249,13.2345,13.2152,13.2345,38905.0
2025-01-17 14:00:00,13.71,13.71,13.7,13.71,18905.0,13.2345,13.2345,13.2249,13.2345,18905.0
2025-01-17 14:05:00,13.71,13.72,13.7,13.71,92218.0,13.2345,13.2442,13.2249,13.2345,92218.0
2025-01-17 14:10:00,13.71,13.73,13.71,13.71,79692.0,13.2345,13.2538,13.2345,13.2345,79692.0
2025-01-17 14:15:00,13.71,13.72,13.7,13.71,84893.0,13.2345,13.2442,13.2249,13.2345,84893.0
2025-01-17 14:20:00,13.71,13.72,13.7,13.71,43335.0,13.2345,13.2442,13.2249,13.2345,43335.0
2025-01-17 14:25:00,13.72,13.72,13.71,13.71,45251.0,13.2442,13.2442,13.2345,13.2345,45251.0
2025-01-17 14:30:00,13.71,13.73,13.7,13.73,88517.0,13.2345,13.2538,13.2249,13.2538,88517.0
2025-01-17 14:35:00,13.73,13.74,13.72,13.74,52890.0,13.2538,13.2635,13.2442,13.2635,52890.0
2025-01-17 14:40:00,13.74,13.74,13.73,13.73,39600.0,13.2635,13.2635,13.2538,13.2538,39600.0
2025-01-17 14:45:00,13.73,13.74,13.73,13.73,19162.0,13.2538,13.2635,13.2538,13.2538,19162.0
2025-01-17 14:50:00,13.73,13.74,13.73,13.74,38408.0,13.2538,13.2635,13.2538,13.2635,38408.0
2025-01-17 14:55:00,13.73,13.74,13.72,13.73,65801.0,13.2538,13.2635,13.2442,13.2538,65801.0
2025-01-17 15:00:00,13.72,13.73,13.71,13.71,81472.0,13.2442,13.2538,13.2345,13.2345,81472.0
2025-01-17 15:05:00,13.71,13.73,13.71,13.72,60086.0,13.2345,13.2538,13.2345,13.2442,60086.0
2025-01-17 15:10:00,13.73,13.74,13.72,13.73,90782.0,13.2538,13.2635,13.2442,13.2538,90782.0
2025-01-17 15:15:00,13.73,13.74,13.72,13.73,109178.0,13.2538,13.2635,13.2442,13.2538,109178.0
2025-01-17 15:20:00,13.73,13.73,13.71,13.71,52054.0,13.2538,13.2538,13.2345,13.2345,52054.0
2025-01-17 15:25:00,13.71,13.73,13.71,13.73,63519.0,13.2345,13.2538,13.2345,13.2538,63519.0
2025-01-17 15:30:00,13.73,13.76,13.72,13.74,188327.0,13.2538,13.2828,13.2442,13.2635,188327.0
2025-01-17 15:35:00,13.74,13.74,13.72,13.73,132707.0,13.2635,13.2635,13.2442,13.2538,132707.0
2025-01-17 15:40:00,13.73,13.74,13.72,13.73,121874.0,13.2538,13.2635,13.2442,13.2538,121874.0
2025-01-17 15:45:00,13.74,13.74,13.73,13.73,89125.0,13.2635,13.2635,13.2538,13.2538,89125.0
2025-01-17 15:50:00,13.74,13.74,13.71,13.73,255275.0,13.2635,13.2635,13.2345,13.2538,255275.0
2025-01-17 15:55:00,13.73,13.73,13.7,13.72,469954.0,13.2538,13.2538,13.2249,13.2442,469954.0
2025-01-21 09:30:00,13.66,13.67,13.57,13.6,313350.0,13.1862,13.1959,13.0994,13.1283,313350.0
2025-01-21 09:35:00,13.6,13.65,13.59,13.64,161242.0,13.1283,13.1766,13.1187,13.1669,161242.0
2025-01-21 09:40:00,13.64,13.65,13.58,13.59,178377.0,13.1669,13.1766,13.109,13.1187,178377.0
2025-01-21 09:45:00,13.6,13.67,13.59,13.67,62637.0,13.1283,13.1959,13.1187,13.1959,62637.0
2025-01-21 09:50:00,13.66,13.67,13.61,13.63,115059.0,13.1862,13.1959,13.138,13.1573,115059.0
2025-01-21 09:55:00,13.62,13.63,13.61,13.62,73522.0,13.1476,13.1573,13.138,13.1476,73522.0
2025-01-21 10:00:00,13.62,13.64,13.6,13.63,182503.0,13.1476,13.1669,13.1283,13.1573,182503.0
2025-01-21 10:05:00,13.63,13.66,13.62,13.65,85669.0,13.1573,13.1862,13.1476,13.1766,85669.0
2025-01-21 10:10:00,13.66,13.7,13.65,13.69,134986.0,13.1862,13.2249,13.1766,13.2152,134986.0
2025-01-21 10:15:00,13.69,13.69,13.68,13.69,41030.0,13.2152,13.2152,13.2055,13.2152,41030.0
2025-01-21 10:20:00,13.69,13.69,13.66,13.69,82570.0,13.2152,13.2152,13.1862,13.2152,82570.0
2025-01-21 10:25:00,13.69,13.7,13.68,13.69,47328.0,13.2152,13.2249,13.2055,13.2152,47328.0
2025-01-21 10:30:00,13.69,13.71,13.67,13.7,140241.0,13.2152,13.2345,13.1959,13.2249,140241.0
2025-01-21 10:35:00,13.7,13.71,13.66,13.67,212168.0,13.2249,13.2345,13.1862,13.1959,212168.0
2025-01-21 10:40:00,13.67,13.75,13.64,13.66,438295.0,13.1959,13.2731,13.1669,13.1862,438295.0
2025-01-21 10:45:00,13.66,13.66,13.64,13.66,130976.0,13.1862,13.1862,13.1669,13.1862,130976.0
2025-01-21 10:50:00,13.66,13.67,13.65,13.66,98315.0,13.1862,13.1959,13.1766,13.1862,98315.0
2025-01-21 10:55:00,13.65,13.66,13.65,13.65,72357.0,13.1766,13.1862,13.1766,13.1766,72357.0
2025-01-21 11:00:00,13.66,13.68,13.64,13.68,237209.0,13.1862,13.2055,13.1669,13.2055,237209.0
2025-01-21 11:05:00,13.68,13.69,13.67,13.69,109549.0,13.2055,13.2152,13.1959,13.2152,109549.0
2025-01-21 11:10:00,13.69,13.73,13.68,13.73,128780.0,13.2152,13.2538,13.2055,13.2538,128780.0
2025-01-21 11:15:00,13.73,13.77,13.72,13.77,145004.0,13.2538,13.2924,13.2442,13.2924,145004.0
2025-01-21 11:20:00,13.77,13.77,13.76,13.77,45394.0,13.2924,13.2924,13.2828,13.2924,45394.0
2025-01-21 11:25:00,13.77,13.78,13.76,13.78,102327.0,13.2924,13.3021,13.2828,13.3021,102327.0
2025-01-21 11:30:00,13.78,13.79,13.75,13.77,160147.0,13.3021,13.3117,13.2731,13.2924,160147.0
2025-01-21 11:35:00,13.77,13.78,13.76,13.78,61597.0,13.2924,13.3021,13.2828,13.3021,61597.0
2025-01-21 11:40:00,13.78,13.79,13.76,13.78,130774.0,13.3021,13.3117,13.2828,13.3021,130774.0
2025-01-21 11:45:00,13.79,13.79,13.76,13.77,150595.0,13.3117,13.3117,13.2828,13.2924,150595.0
2025-01-21 11:50:00,13.77,13.77,13.76,13.77,57602.0,13.2924,13.2924,13.2828,13.2924,57602.0
2025-01-21 11:55:00,13.77,13.79,13.76,13.77,111480.0,13.2924,13.3117,13.2828,13.2924,111480.0
2025-01-21 12:00:00,13.77,13.78,13.76,13.77,50984.0,13.2924,13.3021,13.2828,13.2924,50984.0
2025-01-21 12:05:00,13.77,13.78,13.76,13.77,35433.0,13.2924,13.3021,13.2828,13.2924,35433.0
2025-01-21 12:10:00,13.78,13.79,13.77,13.79,39833.0,13.3021,13.3117,13.2924,13.3117,39833.0
2025-01-21 12:15:00,13.78,13.8,13.77,13.79,270999.0,13.3021,13.3214,13.2924,13.3117,270999.0
2025-01-21 12:20:00,13.79,13.8,13.78,13.79,40136.0,13.3117,13.3214,13.3021,13.3117,40136.0
2025-01-21 12:25:00,13.79,13.79,13.78,13.79,31530.0,13.3117,13.3117,13.3021,13.3117,31530.0
2025-01-21 12:30:00,13.78,13.78,13.76,13.77,72782.0,13.3021,13.3021,13.2828,13.2924,72782.0
2025-01-21 12:35:00,13.77,13.8,13.76,13.79,104501.0,13.2924,13.3214,13.2828,13.3117,104501.0
2025-01-21 12:40:00,13.79,13.8,13.76,13.77,67295.0,13.3117,13.3214,13.2828,13.2924,67295.0
2025-01-21 12:45:00,13.77,13.78,13.76,13.78,81855.0,13.2924,13.3021,13.2828,13.3021,81855.0
2025-01-21 12:50:00,13.78,13.79,13.77,13.78,116783.0,13.3021,13.3117,13.2924,13.3021,116783.0
2025-01-21 12:55:00,13.78,13.78,13.75,13.76,108056.0,13.3021,13.3021,13.2731,13.2828,108056.0
2025-01-21 13:00:00,13.76,13.79,13.75,13.79,118571.0,13.2828,13.3117,13.2731,13.3117,118571.0
2025-01-21 13:05:00,13.79,13.8,13.77,13.79,127026.0,13.3117,13.3214,13.2924,13.3117,127026.0
2025-01-21 13:10:00,13.79,13.79,13.77,13.78,261483.0,13.3117,13.3117,13.2924,13.3021,261483.0
2025-01-21 13:15:00,13.78,13.8,13.78,13.79,166281.0,13.3021,13.3214,13.3021,13.3117,166281.0
2025-01-21 13:20:00,13.78,13.79,13.77,13.77,132386.0,13.3021,13.3117,13.2924,13.2924,132386.0
2025-01-21 13:25:00,13.78,13.78,13.76,13.77,106145.0,13.3021,13.3021,13.2828,13.2924,106145.0
2025-01-21 13:30:00,13.77,13.78,13.76,13.78,38473.0,13.2924,13.3021,13.2828,13.3021,38473.0
2025-01-21 13:35:00,13.78,13.78,13.75,13.78,111877.0,13.3021,13.3021,13.2731,13.3021,111877.0
2025-01-21 13:40:00,13.78,13.8,13.77,13.79,74631.0,13.3021,13.3214,13.2924,13.3117,74631.0
2025-01-21 13:45:00,13.79,13.8,13.79,13.8,16078.0,13.3117,13.3214,13.3117,13.3214,16078.0
2025-01-21 13:50:00,13.79,13.8,13.78,13.79,22900.0,13.3117,13.3214,13.3021,13.3117,22900.0
2025-01-21 13:55:00,13.78,13.79,13.77,13.78,67787.0,13.3021,13.3117,13.2924,13.3021,67787.0
2025-01-21 14:00:00,13.78,13.79,13.77,13.79,51904.0,13.3021,13.3117,13.2924,13.3117,51904.0
2025-01-21 14:05:00,13.79,13.79,13.78,13.79,36842.0,13.3117,13.3117,13.3021,13.3117,36842.0
2025-01-21 14:10:00,13.79,13.8,13.78,13.79,55271.0,13.3117,13.3214,13.3021,13.3117,55271.0
2025-01-21 14:15:00,13.79,13.8,13.77,13.78,153456.0,13.3117,13.3214,13.2924,13.3021,153456.0
2025-01-21 14:20:00,13.77,13.77,13.75,13.76,91697.0,13.2924,13.2924,13.2731,13.2828,91697.0
2025-01-21 14:25:00,13.76,13.76,13.74,13.75,126417.0,13.2828,13.2828,13.2635,13.2731,126417.0
2025-01-21 14:30:00,13.75,13.77,13.75,13.77,165053.0,13.2731,13.2924,13.2731,13.2924,165053.0
2025-01-21 14:35:00,13.77,13.78,13.76,13.78,78481.0,13.2924,13.3021,13.2828,13.3021,78481.0
2025-01-21 14:40:00,13.78,13.79,13.77,13.78,54264.0,13.3021,13.3117,13.2924,13.3021,54264.0
2025-01-21 14:45:00,13.78,13.78,13.77,13.78,34293.0,13.3021,13.3021,13.2924,13.3021,34293.0
2025-01-21 14:50:00,13.78,13.78,13.76,13.77,25641.0,13.3021,13.3021,13.2828,13.2924,25641.0
2025-01-21 14:55:00,13.77,13.8,13.76,13.8,120474.0,13.2924,13.3214,13.2828,13.3214,120474.0
2025-01-21 15:00:00,13.79,13.83,13.79,13.82,138905.0,13.3117,13.3503,13.3117,13.3407,138905.0
2025-01-21 15:05:00,13.82,13.83,13.81,13.83,136033.0,13.3407,13.3503,13.331,13.3503,136033.0
2025-01-21 15:10:00,13.83,13.83,13.81,13.82,107955.0,13.3503,13.3503,13.331,13.3407,107955.0
2025-01-21 15:15:00,13.83,13.83,13.81,13.81,79116.0,13.3503,13.3503,13.331,13.331,79116.0
2025-01-21 15:20:00,13.82,13.82,13.81,13.82,32234.0,13.3407,13.3407,13.331,13.3407,32234.0
2025-01-21 15:25:00,13.82,13.83,13.8,13.83,230690.0,13.3407,13.3503,13.3214,13.3503,230690.0
2025-01-21 15:30:00,13.83,13.84,13.82,13.82,165937.0,13.3503,13.36,13.3407,13.3407,165937.0
2025-01-21 15:35:00,13.82,13.83,13.81,13.82,138900.0,13.3407,13.3503,13.331,13.3407,138900.0
2025-01-21 15:40:00,13.82,13.83,13.81,13.82,162475.0,13.3407,13.3503,13.331,13.3407,162475.0
2025-01-21 15:45:00,13.83,13.83,13.81,13.82,50288.0,13.3503,13.3503,13.331,13.3407,50288.0
2025-01-21 15:50:00,13.81,13.82,13.8,13.81,145857.0,13.331,13.3407,13.3214,13.331,145857.0
2025-01-21 15:55:00,13.8,13.81,13.8,13.8,405495.0,13.3214,13.331,13.3214,13.3214,405495.0
2025-01-22 09:30:00,13.98,14.02,13.95,13.96,1779791.0,13.4951,13.5338,13.4662,13.4758,1779791.0
2025-01-22 09:35:00,13.96,13.97,13.95,13.95,289496.0,13.4758,13.4855,13.4662,13.4662,289496.0
2025-01-22 09:40:00,13.95,14.0,13.95,13.99,190391.0,13.4662,13.5144,13.4662,13.5048,190391.0
2025-01-22 09:45:00,14.0,14.06,13.99,14.04,184969.0,13.5144,13.5724,13.5048,13.5531,184969.0
2025-01-22 09:50:00,14.04,14.05,14.02,14.03,167899.0,13.5531,13.5627,13.5338,13.5434,167899.0
2025-01-22 09:55:00,14.04,14.04,14.01,14.02,132459.0,13.5531,13.5531,13.5241,13.5338,132459.0
2025-01-22 10:00:00,14.02,14.02,13.98,14.0,99198.0,13.5338,13.5338,13.4951,13.5144,99198.0
2025-01-22 10:05:00,14.0,14.04,13.99,14.02,104388.0,13.5144,13.5531,13.5048,13.5338,104388.0
2025-01-22 10:10:00,14.02,14.04,14.01,14.03,149253.0,13.5338,13.5531,13.5241,13.5434,149253.0
2025-01-22 10:15:00,14.03,14.05,14.02,14.04,86558.0,13.5434,13.5627,13.5338,13.5531,86558.0
2025-01-22 10:20:00,14.04,14.05,14.03,14.04,116424.0,13.5531,13.5627,13.5434,13.5531,116424.0
2025-01-22 10:25:00,14.03,14.05,14.02,14.02,61779.0,13.5434,13.5627,13.5338,13.5338,61779.0
2025-01-22 10:30:00,14.02,14.06,14.0,14.06,167674.0,13.5338,13.5724,13.5144,13.5724,167674.0
2025-01-22 10:35:00,14.06,14.07,14.04,14.04,87369.0,13.5724,13.582,13.5531,13.5531,87369.0
2025-01-22 10:40:00,14.04,14.05,14.03,14.03,130512.0,13.5531,13.5627,13.5434,13.5434,130512.0
2025-01-22 10:45:00,14.04,14.04,14.01,14.04,174932.0,13.5531,13.5531,13.5241,13.5531,174932.0
2025-01-22 10:50:00,14.04,14.05,14.02,14.04,106055.0,13.5531,13.5627,13.5338,13.5531,106055.0
2025-01-22 10:55:00,14.04,14.05,14.02,14.04,178816.0,13.5531,13.5627,13.5338,13.5531,178816.0
2025-01-22 11:00:00,14.04,14.05,14.02,14.04,103926.0,13.5531,13.5627,13.5338,13.5531,103926.0
2025-01-22 11:05:00,14.04,14.06,14.03,14.04,106969.0,13.5531,13.5724,13.5434,13.5531,106969.0
2025-01-22 11:10:00,14.04,14.04,14.02,14.03,129909.0,13.5531,13.5531,13.5338,13.5434,129909.0
2025-01-22 11:15:00,14.02,14.03,14.02,14.03,74231.0,13.5338,13.5434,13.5338,13.5434,74231.0
2025-01-22 11:20:00,14.03,14.03,14.01,14.03,114322.0,13.5434,13.5434,13.5241,13.5434,114322.0
2025-01-22 11:25:00,14.03,14.04,14.02,14.04,114262.0,13.5434,13.5531,13.5338,13.5531,114262.0
2025-01-22 11:30:00,14.04,14.04,14.02,14.03,106078.0,13.5531,13.5531,13.5338,13.5434,106078.0
2025-01-22 11:35:00,14.04,14.06,14.03,14.06,256677.0,13.5531,13.5724,13.5434,13.5724,256677.0
2025-01-22 11:40:00,14.05,14.06,14.03,14.04,89944.0,13.5627,13.5724,13.5434,13.5531,89944.0
2025-01-22 11:45:00,14.04,14.05,14.03,14.04,91733.0,13.5531,13.5627,13.5434,13.5531,91733.0
2025-01-22 11:50:00,14.04,14.05,14.03,14.04,88523.0,13.5531,13.5627,13.5434,13.5531,88523.0
2025-01-22 11:55:00,14.04,14.04,14.03,14.04,34584.0,13.5531,13.5531,13.5434,13.5531,34584.0
2025-01-22 12:00:00,14.03,14.04,14.02,14.03,83669.0,13.5434,13.5531,13.5338,13.5434,83669.0
2025-01-22 12:05:00,14.03,14.04,14.02,14.02,75637.0,13.5434,13.5531,13.5338,13.5338,75637.0
2025-01-22 12:10:00,14.03,14.03,14.02,14.03,24234.0,13.5434,13.5434,13.5338,13.5434,24234.0
2025-01-22 12:15:00,14.03,14.03,14.02,14.03,24499.0,13.5434,13.5434,13.5338,13.5434,24499.0
2025-01-22 12:20:00,14.02,14.03,13.99,14.0,358928.0,13.5338,13.5434,13.5048,13.5144,358928.0
2025-01-22 12:25:00,13.99,14.01,13.99,14.01,164025.0,13.5048,13.5241,13.5048,13.5241,164025.0
2025-01-22 12:30:00,14.01,14.01,14.0,14.01,26726.0,13.5241,13.5241,13.5144,13.5241,26726.0
2025-01-22 12:35:00,14.01,14.02,14.0,14.02,69576.0,13.5241,13.5338,13.5144,13.5338,69576.0
2025-01-22 12:40:00,14.02,14.02,14.0,14.01,84177.0,13.5338,13.5338,13.5144,13.5241,84177.0
2025-01-22 12:45:00,14.01,14.01,13.98,13.99,90327.0,13.5241,13.5241,13.4951,13.5048,90327.0
2025-01-22 12:50:00,13.98,14.0,13.98,14.0,107765.0,13.4951,13.5144,13.4951,13.5144,107765.0
2025-01-22 12:55:00,14.0,14.0,13.98,13.99,68724.0,13.5144,13.5144,13.4951,13.5048,68724.0
2025-01-22 13:00:00,13.98,13.99,13.97,13.98,52292.0,13.4951,13.5048,13.4855,13.4951,52292.0
2025-01-22 13:05:00,13.98,13.99,13.97,13.99,63469.0,13.4951,13.5048,13.4855,13.5048,63469.0
2025-01-22 13:10:00,13.99,14.0,13.98,14.0,56140.0,13.5048,13.5144,13.4951,13.5144,56140.0
2025-01-22 13:15:00,14.0,14.0,13.98,13.98,41607.0,13.5144,13.5144,13.4951,13.4951,41607.0
2025-01-22 13:20:00,13.99,13.99,13.98,13.99,24857.0,13.5048,13.5048,13.4951,13.5048,24857.0
2025-01-22 13:25:00,13.99,13.99,13.98,13.98,22972.0,13.5048,13.5048,13.4951,13.4951,22972.0
2025-01-22 13:30:00,13.99,13.99,13.97,13.99,79828.0,13.5048,13.5048,13.4855,13.5048,79828.0
2025-01-22 13:35:00,13.98,13.99,13.98,13.99,24627.0,13.4951,13.5048,13.4951,13.5048,24627.0
2025-01-22 13:40:00,13.99,13.99,13.98,13.99,24582.0,13.5048,13.5048,13.4951,13.5048,24582.0
2025-01-22 13:45:00,13.99,14.0,13.98,14.0,54234.0,13.5048,13.5144,13.4951,13.5144,54234.0
2025-01-22 13:50:00,14.0,14.0,13.98,13.98,44621.0,13.5144,13.5144,13.4951,13.4951,44621.0
2025-01-22 13:55:00,13.98,13.99,13.98,13.99,30768.0,13.4951,13.5048,13.4951,13.5048,30768.0
2025-01-22 14:00:00,13.99,13.99,13.95,13.97,152540.0,13.5048,13.5048,13.4662,13.4855,152540.0
2025-01-22 14:05:00,13.96,13.98,13.96,13.98,35971.0,13.4758,13.4951,13.4758,13.4951,35971.0
2025-01-22 14:10:00,13.98,13.98,13.97,13.97,34903.0,13.4951,13.4951,13.4855,13.4855,34903.0
2025-01-22 14:15:00,13.98,13.99,13.97,13.97,98557.0,13.4951,13.5048,13.4855,13.4855,98557.0
2025-01-22 14:20:00,13.98,13.98,13.97,13.97,34663.0,13.4951,13.4951,13.4855,13.4855,34663.0
2025-01-22 14:25:00,13.97,13.98,13.96,13.96,60145.0,13.4855,13.4951,13.4758,13.4758,60145.0
2025-01-22 14:30:00,13.96,13.97,13.96,13.96,82492.0,13.4758,13.4855,13.4758,13.4758,82492.0
2025-01-22 14:35:00,13.96,13.98,13.96,13.98,123874.0,13.4758,13.4951,13.4758,13.4951,123874.0
2025-01-22 14:40:00,13.98,13.99,13.97,13.98,96723.0,13.4951,13.5048,13.4855,13.4951,96723.0
2025-01-22 14:45:00,13.98,13.98,13.96,13.96,60249.0,13.4951,13.4951,13.4758,13.4758,60249.0
2025-01-22 14:50:00,13.96,13.97,13.96,13.96,38430.0,13.4758,13.4855,13.4758,13.4758,38430.0
2025-01-22 14:55:00,13.96,13.97,13.95,13.95,57653.0,13.4758,13.4855,13.4662,13.4662,57653.0
2025-01-22 15:00:00,13.96,13.96,13.95,13.96,69209.0,13.4758,13.4758,13.4662,13.4758,69209.0
2025-01-22 15:05:00,13.96,13.96,13.95,13.96,74920.0,13.4758,13.4758,13.4662,13.4758,74920.0
2025-01-22 15:10:00,13.95,13.96,13.95,13.96,33636.0,13.4662,13.4758,13.4662,13.4758,33636.0
2025-01-22 15:15:00,13.96,13.96,13.95,13.96,212231.0,13.4758,13.4758,13.4662,13.4758,212231.0
2025-01-22 15:20:00,13.96,13.96,13.92,13.96,336350.0,13.4758,13.4758,13.4372,13.4758,336350.0
2025-01-22 15:25:00,13.96,13.96,13.94,13.95,269350.0,13.4758,13.4758,13.4565,13.4662,269350.0
2025-01-22 15:30:00,13.95,13.95,13.93,13.94,329304.0,13.4662,13.4662,13.4469,13.4565,329304.0
2025-01-22 15:35:00,13.94,13.94,13.92,13.93,86947.0,13.4565,13.4565,13.4372,13.4469,86947.0
2025-01-22 15:40:00,13.93,13.93,13.9,13.9,132927.0,13.4469,13.4469,13.4179,13.4179,132927.0
2025-01-22 15:45:00,13.9,13.91,13.89,13.9,102755.0,13.4179,13.4276,13.4083,13.4179,102755.0
2025-01-22 15:50:00,13.89,13.9,13.86,13.88,369142.0,13.4083,13.4179,13.3793,13.3986,369142.0
2025-01-22 15:55:00,13.88,13.88,13.85,13.87,678395.0,13.3986,13.3986,13.3697,13.389,678395.0
2025-01-23 09:30:00,14.01,14.01,13.93,13.94,180778.0,13.5241,13.5241,13.4469,13.4565,180778.0
2025-01-23 09:35:00,13.94,13.96,13.93,13.94,108261.0,13.4565,13.4758,13.4469,13.4565,108261.0
2025-01-23 09:40:00,13.93,13.94,13.9,13.9,135963.0,13.4469,13.4565,13.4179,13.4179,135963.0
2025-01-23 09:45:00,13.9,13.91,13.9,13.91,28135.0,13.4179,13.4276,13.4179,13.4276,28135.0
2025-01-23 09:50:00,13.91,13.91,13.87,13.88,275098.0,13.4276,13.4276,13.389,13.3986,275098.0
2025-01-23 09:55:00,13.88,13.89,13.85,13.87,286179.0,13.3986,13.4083,13.3697,13.389,286179.0
2025-01-23 10:00:00,13.86,13.9,13.86,13.9,144502.0,13.3793,13.4179,13.3793,13.4179,144502.0
2025-01-23 10:05:00,13.89,13.9,13.86,13.87,113343.0,13.4083,13.4179,13.3793,13.389,113343.0
2025-01-23 10:10:00,13.86,13.9,13.85,13.9,99371.0,13.3793,13.4179,13.3697,13.4179,99371.0
2025-01-23 10:15:00,13.9,13.92,13.89,13.92,290878.0,13.4179,13.4372,13.4083,13.4372,290878.0
2025-01-23 10:20:00,13.92,13.93,13.9,13.91,67048.0,13.4372,13.4469,13.4179,13.4276,67048.0
2025-01-23 10:25:00,13.9,13.95,13.9,13.95,125622.0,13.4179,13.4662,13.4179,13.4662,125622.0
2025-01-23 10:30:00,13.95,13.96,13.93,13.94,71684.0,13.4662,13.4758,13.4469,13.4565,71684.0
2025-01-23 10:35:00,13.94,13.94,13.92,13.92,77905.0,13.4565,13.4565,13.4372,13.4372,77905.0
2025-01-23 10:40:00,13.93,13.93,13.89,13.89,226531.0,13.4469,13.4469,13.4083,13.4083,226531.0
2025-01-23 10:45:00,13.89,13.9,13.86,13.87,128540.0,13.4083,13.4179,13.3793,13.389,128540.0
2025-01-23 10:50:00,13.87,13.89,13.87,13.88,140650.0,13.389,13.4083,13.389,13.3986,140650.0
2025-01-23 10:55:00,13.88,13.89,13.87,13.87,40852.0,13.3986,13.4083,13.389,13.389,40852.0
2025-01-23 11:00:00,13.88,13.88,13.86,13.88,140365.0,13.3986,13.3986,13.3793,13.3986,140365.0
2025-01-23 11:05:00,13.87,13.87,13.86,13.87,34659.0,13.389,13.389,13.3793,13.389,34659.0
2025-01-23 11:10:00,13.86,13.87,13.84,13.84,298330.0,13.3793,13.389,13.36,13.36,298330.0
2025-01-23 11:15:00,13.85,13.85,13.82,13.84,92961.0,13.3697,13.3697,13.3407,13.36,92961.0
2025-01-23 11:20:00,13.84,13.88,13.83,13.86,259965.0,13.36,13.3986,13.3503,13.3793,259965.0
2025-01-23 11:25:00,13.86,13.87,13.83,13.84,118419.0,13.3793,13.389,13.3503,13.36,118419.0
2025-01-23 11:30:00,13.84,13.85,13.82,13.83,164938.0,13.36,13.3697,13.3407,13.3503,164938.0
2025-01-23 11:35:00,13.83,13.83,13.8,13.8,66596.0,13.3503,13.3503,13.3214,13.3214,66596.0
2025-01-23 11:40:00,13.81,13.81,13.77,13.79,166966.0,13.331,13.331,13.2924,13.3117,166966.0
2025-01-23 11:45:00,13.79,13.82,13.79,13.82,161209.0,13.3117,13.3407,13.3117,13.3407,161209.0
2025-01-23 11:50:00,13.81,13.81,13.79,13.8,73527.0,13.331,13.331,13.3117,13.3214,73527.0
2025-01-23 11:55:00,13.79,13.83,13.79,13.82,60052.0,13.3117,13.3503,13.3117,13.3407,60052.0
2025-01-23 12:00:00,13.83,13.85,13.82,13.84,87899.0,13.3503,13.3697,13.3407,13.36,87899.0
2025-01-23 12:05:00,13.84,13.85,13.83,13.83,223197.0,13.36,13.3697,13.3503,13.3503,223197.0
2025-01-23 12:10:00,13.84,13.84,13.82,13.82,20403.0,13.36,13.36,13.3407,13.3407,20403.0
2025-01-23 12:15:00,13.83,13.84,13.82,13.83,81330.0,13.3503,13.36,13.3407,13.3503,81330.0
2025-01-23 12:20:00,13.83,13.85,13.83,13.85,32673.0,13.3503,13.3697,13.3503,13.3697,32673.0
2025-01-23 12:25:00,13.85,13.86,13.84,13.86,40529.0,13.3697,13.3793,13.36,13.3793,40529.0
2025-01-23 12:30:00,13.86,13.86,13.85,13.85,9872.0,13.3793,13.3793,13.3697,13.3697,9872.0
2025-01-23 12:35:00,13.86,13.87,13.85,13.87,46409.0,13.3793,13.389,13.3697,13.389,46409.0
2025-01-23 12:40:00,13.87,13.88,13.86,13.88,342813.0,13.389,13.3986,13.3793,13.3986,342813.0
2025-01-23 12:45:00,13.88,13.88,13.86,13.86,306418.0,13.3986,13.3986,13.3793,13.3793,306418.0
2025-01-23 12:50:00,13.87,13.88,13.86,13.87,126725.0,13.389,13.3986,13.3793,13.389,126725.0
2025-01-23 12:55:00,13.87,13.87,13.86,13.87,132327.0,13.389,13.389,13.3793,13.389,132327.0
2025-01-23 13:00:00,13.86,13.88,13.86,13.86,107674.0,13.3793,13.3986,13.3793,13.3793,107674.0
2025-01-23 13:05:00,13.87,13.87,13.86,13.87,56276.0,13.389,13.389,13.3793,13.389,56276.0
2025-01-23 13:10:00,13.86,13.89,13.86,13.88,65052.0,13.3793,13.4083,13.3793,13.3986,65052.0
2025-01-23 13:15:00,13.89,13.89,13.87,13.88,80268.0,13.4083,13.4083,13.389,13.3986,80268.0
2025-01-23 13:20:00,13.87,13.88,13.86,13.88,40992.0,13.389,13.3986,13.3793,13.3986,40992.0
2025-01-23 13:25:00,13.88,13.88,13.86,13.88,60079.0,13.3986,13.3986,13.3793,13.3986,60079.0
2025-01-23 13:30:00,13.88,13.88,13.81,13.84,300777.0,13.3986,13.3986,13.331,13.36,300777.0
2025-01-23 13:35:00,13.84,13.84,13.81,13.82,33137.0,13.36,13.36,13.331,13.3407,33137.0
2025-01-23 13:40:00,13.82,13.83,13.81,13.82,49508.0,13.3407,13.3503,13.331,13.3407,49508.0
2025-01-23 13:45:00,13.83,13.83,13.82,13.83,14853.0,13.3503,13.3503,13.3407,13.3503,14853.0
2025-01-23 13:50:00,13.83,13.83,13.82,13.83,20480.0,13.3503,13.3503,13.3407,13.3503,20480.0
2025-01-23 13:55:00,13.83,13.83,13.81,13.82,33670.0,13.3503,13.3503,13.331,13.3407,33670.0
2025-01-23 14:00:00,13.82,13.82,13.8,13.82,127673.0,13.3407,13.3407,13.3214,13.3407,127673.0
2025-01-23 14:05:00,13.82,13.82,13.8,13.81,66085.0,13.3407,13.3407,13.3214,13.331,66085.0
2025-01-23 14:10:00,13.81,13.82,13.79,13.79,71551.0,13.331,13.3407,13.3117,13.3117,71551.0
2025-01-23 14:15:00,13.79,13.8,13.78,13.78,102379.0,13.3117,13.3214,13.3021,13.3021,102379.0
2025-01-23 14:20:00,13.79,13.8,13.78,13.8,63695.0,13.3117,13.3214,13.3021,13.3214,63695.0
2025-01-23 14:25:00,13.8,13.81,13.79,13.79,60060.0,13.3214,13.331,13.3117,13.3117,60060.0
2025-01-23 14:30:00,13.79,13.8,13.78,13.79,60065.0,13.3117,13.3214,13.3021,13.3117,60065.0
2025-01-23 14:35:00,13.78,13.78,13.76,13.77,102709.0,13.3021,13.3021,13.2828,13.2924,102709.0
2025-01-23 14:40:00,13.77,13.78,13.76,13.77,44966.0,13.2924,13.3021,13.2828,13.2924,44966.0
2025-01-23 14:45:00,13.77,13.77,13.75,13.77,107058.0,13.2924,13.2924,13.2731,13.2924,107058.0
2025-01-23 14:50:00,13.77,13.77,13.76,13.77,32320.0,13.2924,13.2924,13.2828,13.2924,32320.0
2025-01-23 14:55:00,13.77,13.77,13.75,13.75,76578.0,13.2924,13.2924,13.2731,13.2731,76578.0
2025-01-23 15:00:00,13.76,13.77,13.75,13.77,82786.0,13.2828,13.2924,13.2731,13.2924,82786.0
2025-01-23 15:05:00,13.77,13.79,13.76,13.78,101732.0,13.2924,13.3117,13.2828,13.3021,101732.0
2025-01-23 15:10:00,13.79,13.79,13.78,13.79,51383.0,13.3117,13.3117,13.3021,13.3117,51383.0
2025-01-23 15:15:00,13.79,13.79,13.76,13.76,77849.0,13.3117,13.3117,13.2828,13.2828,77849.0
2025-01-23 15:20:00,13.77,13.78,13.74,13.75,121310.0,13.2924,13.3021,13.2635,13.2731,121310.0
2025-01-23 15:25:00,13.74,13.77,13.74,13.75,123782.0,13.2635,13.2924,13.2635,13.2731,123782.0
2025-01-23 15:30:00,13.76,13.76,13.74,13.75,95466.0,13.2828,13.2828,13.2635,13.2731,95466.0
2025-01-23 15:35:00,13.75,13.76,13.74,13.75,87352.0,13.2731,13.2828,13.2635,13.2731,87352.0
2025-01-23 15:40:00,13.75,13.76,13.74,13.76,170554.0,13.2731,13.2828,13.2635,13.2828,170554.0
2025-01-23 15:45:00,13.76,13.78,13.75,13.78,133138.0,13.2828,13.3021,13.2731,13.3021,133138.0
2025-01-23 15:50:00,13.78,13.79,13.77,13.78,179920.0,13.3021,13.3117,13.2924,13.3021,179920.0
2025-01-23 15:55:00,13.78,13.79,13.76,13.79,812920.0,13.3021,13.3117,13.2828,13.3117,812920.0
2025-01-24 09:30:00,13.75,13.83,13.74,13.81,334178.0,13.2731,13.3503,13.2635,13.331,334178.0
2025-01-24 09:35:00,13.8,13.81,13.78,13.81,101515.0,13.3214,13.331,13.3021,13.331,101515.0
2025-01-24 09:40:00,13.8,13.81,13.79,13.81,46246.0,13.3214,13.331,13.3117,13.331,46246.0
2025-01-24 09:45:00,13.81,13.82,13.79,13.79,93947.0,13.331,13.3407,13.3117,13.3117,93947.0
2025-01-24 09:50:00,13.79,13.84,13.79,13.82,190716.0,13.3117,13.36,13.3117,13.3407,190716.0
2025-01-24 09:55:00,13.82,13.82,13.74,13.76,192597.0,13.3407,13.3407,13.2635,13.2828,192597.0
2025-01-24 10:00:00,13.76,13.77,13.74,13.75,139032.0,13.2828,13.2924,13.2635,13.2731,139032.0
2025-01-24 10:05:00,13.75,13.77,13.73,13.75,89443.0,13.2731,13.2924,13.2538,13.2731,89443.0
2025-01-24 10:10:00,13.75,13.78,13.74,13.78,139278.0,13.2731,13.3021,13.2635,13.3021,139278.0
2025-01-24 10:15:00,13.77,13.78,13.75,13.75,70960.0,13.2924,13.3021,13.2731,13.2731,70960.0
2025-01-24 10:20:00,13.76,13.78,13.75,13.77,208266.0,13.2828,13.3021,13.2731,13.2924,208266.0
2025-01-24 10:25:00,13.76,13.77,13.74,13.75,118814.0,13.2828,13.2924,13.2635,13.2731,118814.0
2025-01-24 10:30:00,13.75,13.76,13.73,13.73,113354.0,13.2731,13.2828,13.2538,13.2538,113354.0
2025-01-24 10:35:00,13.74,13.75,13.73,13.74,48632.0,13.2635,13.2731,13.2538,13.2635,48632.0
2025-01-24 10:40:00,13.75,13.75,13.73,13.74,79228.0,13.2731,13.2731,13.2538,13.2635,79228.0
2025-01-24 10:45:00,13.74,13.75,13.73,13.75,85523.0,13.2635,13.2731,13.2538,13.2731,85523.0
2025-01-24 10:50:00,13.75,13.76,13.73,13.73,69749.0,13.2731,13.2828,13.2538,13.2538,69749.0
2025-01-24 10:55:00,13.74,13.74,13.71,13.71,98599.0,13.2635,13.2635,13.2345,13.2345,98599.0
2025-01-24 11:00:00,13.72,13.75,13.71,13.75,102996.0,13.2442,13.2731,13.2345,13.2731,102996.0
2025-01-24 11:05:00,13.75,13.75,13.73,13.73,88640.0,13.2731,13.2731,13.2538,13.2538,88640.0
2025-01-24 11:10:00,13.74,13.75,13.73,13.75,43627.0,13.2635,13.2731,13.2538,13.2731,43627.0
2025-01-24 11:15:00,13.75,13.75,13.72,13.72,48895.0,13.2731,13.2731,13.2442,13.2442,48895.0
2025-01-24 11:20:00,13.73,13.75,13.72,13.75,110453.0,13.2538,13.2731,13.2442,13.2731,110453.0
2025-01-24 11:25:00,13.75,13.76,13.73,13.74,106059.0,13.2731,13.2828,13.2538,13.2635,106059.0
2025-01-24 11:30:00,13.74,13.75,13.73,13.74,89446.0,13.2635,13.2731,13.2538,13.2635,89446.0
2025-01-24 11:35:00,13.74,13.74,13.73,13.73,58971.0,13.2635,13.2635,13.2538,13.2538,58971.0
2025-01-24 11:40:00,13.74,13.75,13.73,13.73,119311.0,13.2635,13.2731,13.2538,13.2538,119311.0
2025-01-24 11:45:00,13.73,13.74,13.72,13.73,62369.0,13.2538,13.2635,13.2442,13.2538,62369.0
2025-01-24 11:50:00,13.73,13.73,13.71,13.71,99200.0,13.2538,13.2538,13.2345,13.2345,99200.0
2025-01-24 11:55:00,13.72,13.73,13.71,13.73,109156.0,13.2442,13.2538,13.2345,13.2538,109156.0
2025-01-24 12:00:00,13.73,13.73,13.71,13.73,96449.0,13.2538,13.2538,13.2345,13.2538,96449.0
2025-01-24 12:05:00,13.73,13.74,13.72,13.74,65472.0,13.2538,13.2635,13.2442,13.2635,65472.0
2025-01-24 12:10:00,13.74,13.74,13.73,13.74,37079.0,13.2635,13.2635,13.2538,13.2635,37079.0
2025-01-24 12:15:00,13.74,13.74,13.72,13.73,45887.0,13.2635,13.2635,13.2442,13.2538,45887.0
2025-01-24 12:20:00,13.72,13.74,13.72,13.73,54823.0,13.2442,13.2635,13.2442,13.2538,54823.0
2025-01-24 12:25:00,13.73,13.73,13.72,13.72,42813.0,13.2538,13.2538,13.2442,13.2442,42813.0
2025-01-24 12:30:00,13.73,13.73,13.71,13.71,119318.0,13.2538,13.2538,13.2345,13.2345,119318.0
2025-01-24 12:35:00,13.71,13.73,13.71,13.73,56096.0,13.2345,13.2538,13.2345,13.2538,56096.0
2025-01-24 12:40:00,13.73,13.73,13.72,13.73,37680.0,13.2538,13.2538,13.2442,13.2538,37680.0
2025-01-24 12:45:00,13.73,13.73,13.72,13.72,29222.0,13.2538,13.2538,13.2442,13.2442,29222.0
2025-01-24 12:50:00,13.73,13.73,13.72,13.72,22344.0,13.2538,13.2538,13.2442,13.2442,22344.0
2025-01-24 12:55:00,13.73,13.73,13.7,13.71,96265.0,13.2538,13.2538,13.2249,13.2345,96265.0
2025-01-24 13:00:00,13.71,13.72,13.71,13.71,95112.0,13.2345,13.2442,13.2345,13.2345,95112.0
2025-01-24 13:05:00,13.72,13.72,13.71,13.71,25051.0,13.2442,13.2442,13.2345,13.2345,25051.0
2025-01-24 13:10:00,13.71,13.73,13.71,13.71,98625.0,13.2345,13.2538,13.2345,13.2345,98625.0
2025-01-24 13:15:00,13.71,13.72,13.7,13.71,73011.0,13.2345,13.2442,13.2249,13.2345,73011.0
2025-01-24 13:20:00,13.71,13.71,13.69,13.69,72295.0,13.2345,13.2345,13.2152,13.2152,72295.0
2025-01-24 13:25:00,13.7,13.7,13.69,13.7,84001.0,13.2249,13.2249,13.2152,13.2249,84001.0
2025-01-24 13:30:00,13.7,13.7,13.68,13.69,84933.0,13.2249,13.2249,13.2055,13.2152,84933.0
2025-01-24 13:35:00,13.69,13.71,13.68,13.71,66732.0,13.2152,13.2345,13.2055,13.2345,66732.0
2025-01-24 13:40:00,13.71,13.71,13.7,13.71,33509.0,13.2345,13.2345,13.2249,13.2345,33509.0
2025-01-24 13:45:00,13.7,13.71,13.7,13.7,36470.0,13.2249,13.2345,13.2249,13.2249,36470.0
2025-01-24 13:50:00,13.71,13.72,13.7,13.71,67731.0,13.2345,13.2442,13.2249,13.2345,67731.0
2025-01-24 13:55:00,13.71,13.72,13.71,13.71,34180.0,13.2345,13.2442,13.2345,13.2345,34180.0
2025-01-24 14:00:00,13.71,13.72,13.71,13.71,39728.0,13.2345,13.2442,13.2345,13.2345,39728.0
2025-01-24 14:05:00,13.71,13.74,13.71,13.73,106868.0,13.2345,13.2635,13.2345,13.2538,106868.0
2025-01-24 14:10:00,13.73,13.74,13.72,13.73,81075.0,13.2538,13.2635,13.2442,13.2538,81075.0
2025-01-24 14:15:00,13.74,13.75,13.73,13.74,78959.0,13.2635,13.2731,13.2538,13.2635,78959.0
2025-01-24 14:20:00,13.74,13.75,13.73,13.75,27064.0,13.2635,13.2731,13.2538,13.2731,27064.0
2025-01-24 14:25:00,13.75,13.75,13.73,13.74,50767.0,13.2731,13.2731,13.2538,13.2635,50767.0
2025-01-24 14:30:00,13.74,13.74,13.73,13.74,35751.0,13.2635,13.2635,13.2538,13.2635,35751.0
2025-01-24 14:35:00,13.73,13.74,13.73,13.74,19054.0,13.2538,13.2635,13.2538,13.2635,19054.0
2025-01-24 14:40:00,13.74,13.74,13.73,13.74,21866.0,13.2635,13.2635,13.2538,13.2635,21866.0
2025-01-24 14:45:00,13.74,13.75,13.73,13.75,41643.0,13.2635,13.2731,13.2538,13.2731,41643.0
2025-01-24 14:50:00,13.75,13.75,13.73,13.74,36551.0,13.2731,13.2731,13.2538,13.2635,36551.0
2025-01-24 14:55:00,13.74,13.77,13.73,13.77,61744.0,13.2635,13.2924,13.2538,13.2924,61744.0
2025-01-24 15:00:00,13.77,13.77,13.75,13.75,125244.0,13.2924,13.2924,13.2731,13.2731,125244.0
2025-01-24 15:05:00,13.75,13.76,13.74,13.75,111608.0,13.2731,13.2828,13.2635,13.2731,111608.0
2025-01-24 15:10:00,13.74,13.75,13.74,13.75,34720.0,13.2635,13.2731,13.2635,13.2731,34720.0
2025-01-24 15:15:00,13.75,13.77,13.74,13.77,84492.0,13.2731,13.2924,13.2635,13.2924,84492.0
2025-01-24 15:20:00,13.77,13.77,13.75,13.76,67537.0,13.2924,13.2924,13.2731,13.2828,67537.0
2025-01-24 15:25:00,13.76,13.77,13.74,13.75,103894.0,13.2828,13.2924,13.2635,13.2731,103894.0
2025-01-24 15:30:00,13.74,13.75,13.74,13.75,35661.0,13.2635,13.2731,13.2635,13.2731,35661.0
2025-01-24 15:35:00,13.75,13.75,13.73,13.74,120817.0,13.2731,13.2731,13.2538,13.2635,120817.0
2025-01-24 15:40:00,13.74,13.74,13.72,13.74,78013.0,13.2635,13.2635,13.2442,13.2635,78013.0
2025-01-24 15:45:00,13.74,13.74,13.72,13.73,123701.0,13.2635,13.2635,13.2442,13.2538,123701.0
2025-01-24 15:50:00,13.73,13.74,13.72,13.73,181073.0,13.2538,13.2635,13.2442,13.2538,181073.0
2025-01-24 15:55:00,13.72,13.73,13.71,13.72,331141.0,13.2442,13.2538,13.2345,13.2442,331141.0
2025-01-27 09:30:00,13.8,13.81,13.73,13.74,299001.0,13.3214,13.331,13.2538,13.2635,299001.0
2025-01-27 09:35:00,13.74,13.75,13.71,13.75,108928.0,13.2635,13.2731,13.2345,13.2731,108928.0
2025-01-27 09:40:00,13.74,13.8,13.73,13.8,78896.0,13.2635,13.3214,13.2538,13.3214,78896.0
2025-01-27 09:45:00,13.79,13.82,13.78,13.81,99628.0,13.3117,13.3407,13.3021,13.331,99628.0
2025-01-27 09:50:00,13.8,13.85,13.8,13.84,74570.0,13.3214,13.3697,13.3214,13.36,74570.0
2025-01-27 09:55:00,13.84,13.85,13.79,13.82,93998.0,13.36,13.3697,13.3117,13.3407,93998.0
2025-01-27 10:00:00,13.82,13.85,13.8,13.81,122169.0,13.3407,13.3697,13.3214,13.331,122169.0
2025-01-27 10:05:00,13.8,13.81,13.79,13.81,66535.0,13.3214,13.331,13.3117,13.331,66535.0
2025-01-27 10:10:00,13.81,13.82,13.8,13.82,95505.0,13.331,13.3407,13.3214,13.3407,95505.0
2025-01-27 10:15:00,13.82,13.82,13.79,13.81,90959.0,13.3407,13.3407,13.3117,13.331,90959.0
2025-01-27 10:20:00,13.81,13.81,13.78,13.79,144325.0,13.331,13.331,13.3021,13.3117,144325.0
2025-01-27 10:25:00,13.79,13.8,13.77,13.78,104424.0,13.3117,13.3214,13.2924,13.3021,104424.0
2025-01-27 10:30:00,13.77,13.78,13.71,13.71,99829.0,13.2924,13.3021,13.2345,13.2345,99829.0
2025-01-27 10:35:00,13.71,13.72,13.69,13.7,163145.0,13.2345,13.2442,13.2152,13.2249,163145.0
2025-01-27 10:40:00,13.7,13.73,13.69,13.73,91720.0,13.2249,13.2538,13.2152,13.2538,91720.0
2025-01-27 10:45:00,13.72,13.73,13.7,13.72,73909.0,13.2442,13.2538,13.2249,13.2442,73909.0
2025-01-27 10:50:00,13.71,13.71,13.69,13.7,105635.0,13.2345,13.2345,13.2152,13.2249,105635.0
2025-01-27 10:55:00,13.71,13.72,13.7,13.71,81011.0,13.2345,13.2442,13.2249,13.2345,81011.0
2025-01-27 11:00:00,13.71,13.72,13.7,13.71,149155.0,13.2345,13.2442,13.2249,13.2345,149155.0
2025-01-27 11:05:00,13.71,13.74,13.7,13.74,272803.0,13.2345,13.2635,13.2249,13.2635,272803.0
2025-01-27 11:10:00,13.74,13.77,13.73,13.76,85528.0,13.2635,13.2924,13.2538,13.2828,85528.0
2025-01-27 11:15:00,13.77,13.78,13.75,13.77,126865.0,13.2924,13.3021,13.2731,13.2924,126865.0
2025-01-27 11:20:00,13.77,13.77,13.75,13.76,48599.0,13.2924,13.2924,13.2731,13.2828,48599.0
2025-01-27 11:25:00,13.76,13.79,13.74,13.79,98529.0,13.2828,13.3117,13.2635,13.3117,98529.0
2025-01-27 11:30:00,13.78,13.8,13.78,13.79,138107.0,13.3021,13.3214,13.3021,13.3117,138107.0
2025-01-27 11:35:00,13.79,13.84,13.79,13.84,210049.0,13.3117,13.36,13.3117,13.36,210049.0
2025-01-27 11:40:00,13.84,13.85,13.81,13.82,216034.0,13.36,13.3697,13.331,13.3407,216034.0
2025-01-27 11:45:00,13.83,13.84,13.82,13.82,104511.0,13.3503,13.36,13.3407,13.3407,104511.0
2025-01-27 11:50:00,13.83,13.83,13.81,13.83,108191.0,13.3503,13.3503,13.331,13.3503,108191.0
2025-01-27 11:55:00,13.83,13.85,13.82,13.83,725198.0,13.3503,13.3697,13.3407,13.3503,725198.0
2025-01-27 12:00:00,13.83,13.85,13.82,13.84,281868.0,13.3503,13.3697,13.3407,13.36,281868.0
2025-01-27 12:05:00,13.84,13.85,13.83,13.84,40075.0,13.36,13.3697,13.3503,13.36,40075.0
2025-01-27 12:10:00,13.84,13.87,13.83,13.86,97464.0,13.36,13.389,13.3503,13.3793,97464.0
2025-01-27 12:15:00,13.86,13.89,13.85,13.86,98430.0,13.3793,13.4083,13.3697,13.3793,98430.0
2025-01-27 12:20:00,13.87,13.87,13.85,13.87,127403.0,13.389,13.389,13.3697,13.389,127403.0
2025-01-27 12:25:00,13.87,13.88,13.86,13.87,104072.0,13.389,13.3986,13.3793,13.389,104072.0
2025-01-27 12:30:00,13.86,13.88,13.85,13.86,172560.0,13.3793,13.3986,13.3697,13.3793,172560.0
2025-01-27 12:35:00,13.85,13.86,13.85,13.86,28951.0,13.3697,13.3793,13.3697,13.3793,28951.0
2025-01-27 12:40:00,13.86,13.86,13.83,13.85,63823.0,13.3793,13.3793,13.3503,13.3697,63823.0
2025-01-27 12:45:00,13.85,13.85,13.83,13.83,84674.0,13.3697,13.3697,13.3503,13.3503,84674.0
2025-01-27 12:50:00,13.84,13.85,13.83,13.84,39516.0,13.36,13.3697,13.3503,13.36,39516.0
2025-01-27 12:55:00,13.85,13.88,13.84,13.87,106970.0,13.3697,13.3986,13.36,13.389,106970.0
2025-01-27 13:00:00,13.88,13.9,13.87,13.9,109216.0,13.3986,13.4179,13.389,13.4179,109216.0
2025-01-27 13:05:00,13.89,13.96,13.89,13.95,268892.0,13.4083,13.4758,13.4083,13.4662,268892.0
2025-01-27 13:10:00,13.96,13.96,13.94,13.95,80847.0,13.4758,13.4758,13.4565,13.4662,80847.0
2025-01-27 13:15:00,13.95,13.95,13.92,13.93,68200.0,13.4662,13.4662,13.4372,13.4469,68200.0
2025-01-27 13:20:00,13.92,13.92,13.9,13.92,91485.0,13.4372,13.4372,13.4179,13.4372,91485.0
2025-01-27 13:25:00,13.91,13.92,13.89,13.9,68313.0,13.4276,13.4372,13.4083,13.4179,68313.0
2025-01-27 13:30:00,13.89,13.9,13.86,13.87,126415.0,13.4083,13.4179,13.3793,13.389,126415.0
2025-01-27 13:35:00,13.88,13.88,13.86,13.87,89839.0,13.3986,13.3986,13.3793,13.389,89839.0
2025-01-27 13:40:00,13.87,13.9,13.87,13.88,100355.0,13.389,13.4179,13.389,13.3986,100355.0
2025-01-27 13:45:00,13.88,13.89,13.88,13.88,54199.0,13.3986,13.4083,13.3986,13.3986,54199.0
2025-01-27 13:50:00,13.88,13.89,13.87,13.88,73668.0,13.3986,13.4083,13.389,13.3986,73668.0
2025-01-27 13:55:00,13.88,13.88,13.86,13.87,55208.0,13.3986,13.3986,13.3793,13.389,55208.0
2025-01-27 14:00:00,13.87,13.9,13.86,13.88,131321.0,13.389,13.4179,13.3793,13.3986,131321.0
2025-01-27 14:05:00,13.89,13.89,13.86,13.88,130767.0,13.4083,13.4083,13.3793,13.3986,130767.0
2025-01-27 14:10:00,13.87,13.88,13.86,13.86,19662.0,13.389,13.3986,13.3793,13.3793,19662.0
2025-01-27 14:15:00,13.86,13.87,13.85,13.86,77465.0,13.3793,13.389,13.3697,13.3793,77465.0
2025-01-27 14:20:00,13.85,13.87,13.85,13.87,32625.0,13.3697,13.389,13.3697,13.389,32625.0
2025-01-27 14:25:00,13.87,13.87,13.86,13.86,42709.0,13.389,13.389,13.3793,13.3793,42709.0
2025-01-27 14:30:00,13.86,13.88,13.85,13.86,90170.0,13.3793,13.3986,13.3697,13.3793,90170.0
2025-01-27 14:35:00,13.86,13.87,13.85,13.87,118056.0,13.3793,13.389,13.3697,13.389,118056.0
2025-01-27 14:40:00,13.87,13.87,13.85,13.85,77659.0,13.389,13.389,13.3697,13.3697,77659.0
2025-01-27 14:45:00,13.86,13.86,13.83,13.83,69642.0,13.3793,13.3793,13.3503,13.3503,69642.0
2025-01-27 14:50:00,13.83,13.86,13.82,13.85,356618.0,13.3503,13.3793,13.3407,13.3697,356618.0
2025-01-27 14:55:00,13.86,13.87,13.84,13.85,98645.0,13.3793,13.389,13.36,13.3697,98645.0
2025-01-27 15:00:00,13.85,13.86,13.84,13.86,115130.0,13.3697,13.3793,13.36,13.3793,115130.0
2025-01-27 15:05:00,13.86,13.87,13.84,13.86,123573.0,13.3793,13.389,13.36,13.3793,123573.0
2025-01-27 15:10:00,13.86,13.89,13.85,13.88,64828.0,13.3793,13.4083,13.3697,13.3986,64828.0
2025-01-27 15:15:00,13.88,13.92,13.87,13.9,253340.0,13.3986,13.4372,13.389,13.4179,253340.0
2025-01-27 15:20:00,13.91,13.93,13.9,13.92,120318.0,13.4276,13.4469,13.4179,13.4372,120318.0
2025-01-27 15:25:00,13.91,13.92,13.89,13.9,98608.0,13.4276,13.4372,13.4083,13.4179,98608.0
2025-01-27 15:30:00,13.9,13.91,13.88,13.9,283602.0,13.4179,13.4276,13.3986,13.4179,283602.0
2025-01-27 15:35:00,13.9,13.91,13.87,13.87,275936.0,13.4179,13.4276,13.389,13.389,275936.0
2025-01-27 15:40:00,13.88,13.88,13.86,13.87,149444.0,13.3986,13.3986,13.3793,13.389,149444.0
2025-01-27 15:45:00,13.87,13.88,13.86,13.88,288956.0,13.389,13.3986,13.3793,13.3986,288956.0
2025-01-27 15:50:00,13.87,13.88,13.86,13.88,289856.0,13.389,13.3986,13.3793,13.3986,289856.0
2025-01-27 15:55:00,13.88,13.89,13.86,13.87,606092.0,13.3986,13.4083,13.3793,13.389,606092.0
2025-01-28 09:30:00,13.97,14.01,13.93,13.94,307876.0,13.4855,13.5241,13.4469,13.4565,307876.0
2025-01-28 09:35:00,13.93,13.99,13.92,13.99,132514.0,13.4469,13.5048,13.4372,13.5048,132514.0
2025-01-28 09:40:00,13.99,14.0,13.91,13.91,234732.0,13.5048,13.5144,13.4276,13.4276,234732.0
2025-01-28 09:45:00,13.91,13.92,13.88,13.9,117473.0,13.4276,13.4372,13.3986,13.4179,117473.0
2025-01-28 09:50:00,13.9,13.9,13.88,13.89,178769.0,13.4179,13.4179,13.3986,13.4083,178769.0
2025-01-28 09:55:00,13.88,13.89,13.85,13.86,203714.0,13.3986,13.4083,13.3697,13.3793,203714.0
2025-01-28 10:00:00,13.86,13.87,13.83,13.85,237556.0,13.3793,13.389,13.3503,13.3697,237556.0
2025-01-28 10:05:00,13.85,13.86,13.84,13.85,98231.0,13.3697,13.3793,13.36,13.3697,98231.0
2025-01-28 10:10:00,13.85,13.86,13.8,13.8,652905.0,13.3697,13.3793,13.3214,13.3214,652905.0
2025-01-28 10:15:00,13.81,13.82,13.78,13.78,219994.0,13.331,13.3407,13.3021,13.3021,219994.0
2025-01-28 10:20:00,13.78,13.81,13.78,13.8,194494.0,13.3021,13.331,13.3021,13.3214,194494.0
2025-01-28 10:25:00,13.79,13.85,13.78,13.82,571100.0,13.3117,13.3697,13.3021,13.3407,571100.0
2025-01-28 10:30:00,13.82,13.87,13.81,13.86,302867.0,13.3407,13.389,13.331,13.3793,302867.0
2025-01-28 10:35:00,13.86,13.86,13.8,13.8,263978.0,13.3793,13.3793,13.3214,13.3214,263978.0
2025-01-28 10:40:00,13.81,13.82,13.8,13.82,204752.0,13.331,13.3407,13.3214,13.3407,204752.0
2025-01-28 10:45:00,13.83,13.84,13.81,13.82,167957.0,13.3503,13.36,13.331,13.3407,167957.0
2025-01-28 10:50:00,13.82,13.83,13.81,13.82,98777.0,13.3407,13.3503,13.331,13.3407,98777.0
2025-01-28 10:55:00,13.83,13.83,13.8,13.81,98670.0,13.3503,13.3503,13.3214,13.331,98670.0
2025-01-28 11:00:00,13.81,13.85,13.8,13.83,122045.0,13.331,13.3697,13.3214,13.3503,122045.0
2025-01-28 11:05:00,13.84,13.86,13.83,13.86,113031.0,13.36,13.3793,13.3503,13.3793,113031.0
2025-01-28 11:10:00,13.85,13.85,13.83,13.85,99977.0,13.3697,13.3697,13.3503,13.3697,99977.0
2025-01-28 11:15:00,13.85,13.87,13.82,13.86,517171.0,13.3697,13.389,13.3407,13.3793,517171.0
2025-01-28 11:20:00,13.86,13.88,13.83,13.85,204870.0,13.3793,13.3986,13.3503,13.3697,204870.0
2025-01-28 11:25:00,13.85,13.85,13.81,13.82,146295.0,13.3697,13.3697,13.331,13.3407,146295.0
2025-01-28 11:30:00,13.82,13.84,13.81,13.84,101514.0,13.3407,13.36,13.331,13.36,101514.0
2025-01-28 11:35:00,13.84,13.84,13.8,13.81,115970.0,13.36,13.36,13.3214,13.331,115970.0
2025-01-28 11:40:00,13.81,13.83,13.8,13.83,112405.0,13.331,13.3503,13.3214,13.3503,112405.0
2025-01-28 11:45:00,13.83,13.84,13.82,13.83,92254.0,13.3503,13.36,13.3407,13.3503,92254.0
2025-01-28 11:50:00,13.83,13.83,13.8,13.82,139036.0,13.3503,13.3503,13.3214,13.3407,139036.0
2025-01-28 11:55:00,13.82,13.83,13.81,13.83,111334.0,13.3407,13.3503,13.331,13.3503,111334.0
2025-01-28 12:00:00,13.83,13.84,13.81,13.84,111689.0,13.3503,13.36,13.331,13.36,111689.0
2025-01-28 12:05:00,13.84,13.85,13.82,13.84,163743.0,13.36,13.3697,13.3407,13.36,163743.0
2025-01-28 12:10:00,13.85,13.87,13.84,13.87,107041.0,13.3697,13.389,13.36,13.389,107041.0
2025-01-28 12:15:00,13.87,13.88,13.85,13.86,143113.0,13.389,13.3986,13.3697,13.3793,143113.0
2025-01-28 12:20:00,13.86,13.87,13.84,13.85,175342.0,13.3793,13.389,13.36,13.3697,175342.0
2025-01-28 12:25:00,13.85,13.87,13.84,13.87,241949.0,13.3697,13.389,13.36,13.389,241949.0
2025-01-28 12:30:00,13.86,13.88,13.85,13.86,153840.0,13.3793,13.3986,13.3697,13.3793,153840.0
2025-01-28 12:35:00,13.85,13.86,13.84,13.85,81100.0,13.3697,13.3793,13.36,13.3697,81100.0
2025-01-28 12:40:00,13.84,13.87,13.84,13.86,97463.0,13.36,13.389,13.36,13.3793,97463.0
2025-01-28 12:45:00,13.87,13.87,13.86,13.87,95272.0,13.389,13.389,13.3793,13.389,95272.0
2025-01-28 12:50:00,13.87,13.87,13.85,13.87,103786.0,13.389,13.389,13.3697,13.389,103786.0
2025-01-28 12:55:00,13.87,13.88,13.85,13.86,140425.0,13.389,13.3986,13.3697,13.3793,140425.0
2025-01-28 13:00:00,13.86,13.86,13.85,13.86,77698.0,13.3793,13.3793,13.3697,13.3793,77698.0
2025-01-28 13:05:00,13.86,13.88,13.84,13.88,160509.0,13.3793,13.3986,13.36,13.3986,160509.0
2025-01-28 13:10:00,13.88,13.91,13.87,13.9,212742.0,13.3986,13.4276,13.389,13.4179,212742.0
2025-01-28 13:15:00,13.9,13.91,13.88,13.91,119514.0,13.4179,13.4276,13.3986,13.4276,119514.0
2025-01-28 13:20:00,13.9,13.93,13.89,13.92,128289.0,13.4179,13.4469,13.4083,13.4372,128289.0
2025-01-28 13:25:00,13.92,13.95,13.91,13.94,265817.0,13.4372,13.4662,13.4276,13.4565,265817.0
2025-01-28 13:30:00,13.93,13.95,13.92,13.93,172516.0,13.4469,13.4662,13.4372,13.4469,172516.0
2025-01-28 13:35:00,13.93,13.94,13.92,13.93,197373.0,13.4469,13.4565,13.4372,13.4469,197373.0
2025-01-28 13:40:00,13.93,13.94,13.91,13.93,119897.0,13.4469,13.4565,13.4276,13.4469,119897.0
2025-01-28 13:45:00,13.93,13.94,13.92,13.94,63634.0,13.4469,13.4565,13.4372,13.4565,63634.0
2025-01-28 13:50:00,13.94,13.96,13.93,13.96,54237.0,13.4565,13.4758,13.4469,13.4758,54237.0
2025-01-28 13:55:00,13.96,13.97,13.95,13.96,33565.0,13.4758,13.4855,13.4662,13.4758,33565.0
2025-01-28 14:00:00,13.97,13.98,13.96,13.97,55896.0,13.4855,13.4951,13.4758,13.4855,55896.0
2025-01-28 14:05:00,13.97,13.98,13.95,13.95,103234.0,13.4855,13.4951,13.4662,13.4662,103234.0
2025-01-28 14:10:00,13.96,13.96,13.93,13.94,65563.0,13.4758,13.4758,13.4469,13.4565,65563.0
2025-01-28 14:15:00,13.94,13.95,13.92,13.95,110084.0,13.4565,13.4662,13.4372,13.4662,110084.0
2025-01-28 14:20:00,13.95,13.96,13.94,13.96,49481.0,13.4662,13.4758,13.4565,13.4758,49481.0
2025-01-28 14:25:00,13.96,13.97,13.95,13.95,67635.0,13.4758,13.4855,13.4662,13.4662,67635.0
2025-01-28 14:30:00,13.96,13.97,13.95,13.96,68843.0,13.4758,13.4855,13.4662,13.4758,68843.0
2025-01-28 14:35:00,13.96,13.98,13.95,13.97,94309.0,13.4758,13.4951,13.4662,13.4855,94309.0
2025-01-28 14:40:00,13.97,13.98,13.97,13.98,34433.0,13.4855,13.4951,13.4855,13.4951,34433.0
2025-01-28 14:45:00,13.98,13.99,13.97,13.99,96689.0,13.4951,13.5048,13.4855,13.5048,96689.0
2025-01-28 14:50:00,13.98,13.98,13.96,13.96,24826.0,13.4951,13.4951,13.4758,13.4758,24826.0
2025-01-28 14:55:00,13.96,13.98,13.96,13.98,73345.0,13.4758,13.4951,13.4758,13.4951,73345.0
2025-01-28 15:00:00,13.98,13.98,13.96,13.96,55409.0,13.4951,13.4951,13.4758,13.4758,55409.0
2025-01-28 15:05:00,13.96,13.97,13.96,13.96,51283.0,13.4758,13.4855,13.4758,13.4758,51283.0
2025-01-28 15:10:00,13.96,13.98,13.96,13.97,55028.0,13.4758,13.4951,13.4758,13.4855,55028.0
2025-01-28 15:15:00,13.98,13.98,13.96,13.96,35165.0,13.4951,13.4951,13.4758,13.4758,35165.0
2025-01-28 15:20:00,13.96,13.97,13.95,13.96,69652.0,13.4758,13.4855,13.4662,13.4758,69652.0
2025-01-28 15:25:00,13.96,13.97,13.96,13.96,12575.0,13.4758,13.4855,13.4758,13.4758,12575.0
2025-01-28 15:30:00,13.96,13.98,13.96,13.97,83532.0,13.4758,13.4951,13.4758,13.4855,83532.0
2025-01-28 15:35:00,13.96,13.98,13.96,13.98,97536.0,13.4758,13.4951,13.4758,13.4951,97536.0
2025-01-28 15:40:00,13.98,13.98,13.96,13.97,54264.0,13.4951,13.4951,13.4758,13.4855,54264.0
2025-01-28 15:45:00,13.98,13.98,13.96,13.96,53583.0,13.4951,13.4951,13.4758,13.4758,53583.0
2025-01-28 15:50:00,13.97,13.97,13.95,13.95,157476.0,13.4855,13.4855,13.4662,13.4662,157476.0
2025-01-28 15:55:00,13.96,13.96,13.93,13.95,377910.0,13.4758,13.4758,13.4469,13.4662,377910.0
2025-01-29 09:30:00,13.82,13.87,13.82,13.83,143360.0,13.3407,13.389,13.3407,13.3503,143360.0
2025-01-29 09:35:00,13.82,13.83,13.79,13.82,135514.0,13.3407,13.3503,13.3117,13.3407,135514.0
2025-01-29 09:40:00,13.82,13.87,13.8,13.87,96559.0,13.3407,13.389,13.3214,13.389,96559.0
2025-01-29 09:45:00,13.86,13.87,13.84,13.85,57938.0,13.3793,13.389,13.36,13.3697,57938.0
2025-01-29 09:50:00,13.85,13.89,13.85,13.88,55631.0,13.3697,13.4083,13.3697,13.3986,55631.0
2025-01-29 09:55:00,13.88,13.9,13.88,13.89,72068.0,13.3986,13.4179,13.3986,13.4083,72068.0
2025-01-29 10:00:00,13.89,13.9,13.87,13.89,44599.0,13.4083,13.4179,13.389,13.4083,44599.0
2025-01-29 10:05:00,13.89,13.89,13.85,13.86,57588.0,13.4083,13.4083,13.3697,13.3793,57588.0
2025-01-29 10:10:00,13.87,13.87,13.85,13.85,87537.0,13.389,13.389,13.3697,13.3697,87537.0
2025-01-29 10:15:00,13.86,13.87,13.85,13.86,105877.0,13.3793,13.389,13.3697,13.3793,105877.0
2025-01-29 10:20:00,13.86,13.88,13.85,13.88,164422.0,13.3793,13.3986,13.3697,13.3986,164422.0
2025-01-29 10:25:00,13.87,13.9,13.87,13.9,92711.0,13.389,13.4179,13.389,13.4179,92711.0
2025-01-29 10:30:00,13.9,13.94,13.89,13.93,107436.0,13.4179,13.4565,13.4083,13.4469,107436.0
2025-01-29 10:35:00,13.94,13.96,13.92,13.95,117719.0,13.4565,13.4758,13.4372,13.4662,117719.0
2025-01-29 10:40:00,13.95,13.96,13.93,13.96,171184.0,13.4662,13.4758,13.4469,13.4758,171184.0
2025-01-29 10:45:00,13.96,13.97,13.94,13.95,193633.0,13.4758,13.4855,13.4565,13.4662,193633.0
2025-01-29 10:50:00,13.94,13.97,13.94,13.96,121029.0,13.4565,13.4855,13.4565,13.4758,121029.0
2025-01-29 10:55:00,13.96,13.98,13.94,13.96,233889.0,13.4758,13.4951,13.4565,13.4758,233889.0
2025-01-29 11:00:00,13.97,13.97,13.9,13.91,158430.0,13.4855,13.4855,13.4179,13.4276,158430.0
2025-01-29 11:05:00,13.9,13.91,13.88,13.9,165765.0,13.4179,13.4276,13.3986,13.4179,165765.0
2025-01-29 11:10:00,13.9,13.9,13.87,13.88,82105.0,13.4179,13.4179,13.389,13.3986,82105.0
2025-01-29 11:15:00,13.88,13.88,13.85,13.86,53906.0,13.3986,13.3986,13.3697,13.3793,53906.0
2025-01-29 11:20:00,13.86,13.87,13.85,13.85,92654.0,13.3793,13.389,13.3697,13.3697,92654.0
2025-01-29 11:25:00,13.86,13.87,13.84,13.87,135663.0,13.3793,13.389,13.36,13.389,135663.0
2025-01-29 11:30:00,13.87,13.87,13.85,13.86,37329.0,13.389,13.389,13.3697,13.3793,37329.0
2025-01-29 11:35:00,13.85,13.86,13.84,13.86,117122.0,13.3697,13.3793,13.36,13.3793,117122.0
2025-01-29 11:40:00,13.86,13.86,13.84,13.86,77464.0,13.3793,13.3793,13.36,13.3793,77464.0
2025-01-29 11:45:00,13.86,13.86,13.83,13.84,79751.0,13.3793,13.3793,13.3503,13.36,79751.0
2025-01-29 11:50:00,13.84,13.86,13.83,13.84,85332.0,13.36,13.3793,13.3503,13.36,85332.0
2025-01-29 11:55:00,13.85,13.85,13.83,13.85,115061.0,13.3697,13.3697,13.3503,13.3697,115061.0
2025-01-29 12:00:00,13.85,13.87,13.84,13.86,113436.0,13.3697,13.389,13.36,13.3793,113436.0
2025-01-29 12:05:00,13.86,13.86,13.84,13.85,81901.0,13.3793,13.3793,13.36,13.3697,81901.0
2025-01-29 12:10:00,13.85,13.85,13.84,13.85,22303.0,13.3697,13.3697,13.36,13.3697,22303.0
2025-01-29 12:15:00,13.85,13.85,13.84,13.85,21217.0,13.3697,13.3697,13.36,13.3697,21217.0
2025-01-29 12:20:00,13.85,13.87,13.84,13.85,87837.0,13.3697,13.389,13.36,13.3697,87837.0
2025-01-29 12:25:00,13.85,13.85,13.83,13.84,116065.0,13.3697,13.3697,13.3503,13.36,116065.0
2025-01-29 12:30:00,13.84,13.85,13.83,13.84,53628.0,13.36,13.3697,13.3503,13.36,53628.0
2025-01-29 12:35:00,13.85,13.85,13.83,13.84,34931.0,13.3697,13.3697,13.3503,13.36,34931.0
2025-01-29 12:40:00,13.83,13.84,13.82,13.83,38153.0,13.3503,13.36,13.3407,13.3503,38153.0
2025-01-29 12:45:00,13.83,13.84,13.82,13.83,90650.0,13.3503,13.36,13.3407,13.3503,90650.0
2025-01-29 12:50:00,13.84,13.84,13.82,13.84,48696.0,13.36,13.36,13.3407,13.36,48696.0
2025-01-29 12:55:00,13.84,13.84,13.82,13.83,40610.0,13.36,13.36,13.3407,13.3503,40610.0
2025-01-29 13:00:00,13.83,13.84,13.82,13.84,161602.0,13.3503,13.36,13.3407,13.36,161602.0
2025-01-29 13:05:00,13.84,13.86,13.83,13.86,74755.0,13.36,13.3793,13.3503,13.3793,74755.0
2025-01-29 13:10:00,13.86,13.87,13.85,13.86,187542.0,13.3793,13.389,13.3697,13.3793,187542.0
2025-01-29 13:15:00,13.85,13.86,13.85,13.86,14296.0,13.3697,13.3793,13.3697,13.3793,14296.0
2025-01-29 13:20:00,13.86,13.87,13.85,13.87,37823.0,13.3793,13.389,13.3697,13.389,37823.0
2025-01-29 13:25:00,13.87,13.88,13.85,13.85,66402.0,13.389,13.3986,13.3697,13.3697,66402.0
2025-01-29 13:30:00,13.85,13.86,13.84,13.85,53866.0,13.3697,13.3793,13.36,13.3697,53866.0
2025-01-29 13:35:00,13.85,13.86,13.85,13.86,43375.0,13.3697,13.3793,13.3697,13.3793,43375.0
2025-01-29 13:40:00,13.86,13.86,13.85,13.86,21452.0,13.3793,13.3793,13.3697,13.3793,21452.0
2025-01-29 13:45:00,13.86,13.87,13.85,13.87,60545.0,13.3793,13.389,13.3697,13.389,60545.0
2025-01-29 13:50:00,13.86,13.87,13.85,13.86,36511.0,13.3793,13.389,13.3697,13.3793,36511.0
2025-01-29 13:55:00,13.86,13.87,13.85,13.86,25134.0,13.3793,13.389,13.3697,13.3793,25134.0
2025-01-29 14:00:00,13.85,13.86,13.81,13.82,89701.0,13.3697,13.3793,13.331,13.3407,89701.0
2025-01-29 14:05:00,13.82,13.84,13.81,13.84,80007.0,13.3407,13.36,13.331,13.36,80007.0
2025-01-29 14:10:00,13.84,13.84,13.8,13.82,103111.0,13.36,13.36,13.3214,13.3407,103111.0
2025-01-29 14:15:00,13.82,13.83,13.79,13.8,106226.0,13.3407,13.3503,13.3117,13.3214,106226.0
2025-01-29 14:20:00,13.81,13.81,13.8,13.8,12044.0,13.331,13.331,13.3214,13.3214,12044.0
2025-01-29 14:25:00,13.81,13.83,13.8,13.83,85610.0,13.331,13.3503,13.3214,13.3503,85610.0
2025-01-29 14:30:00,13.82,13.85,13.81,13.84,102328.0,13.3407,13.3697,13.331,13.36,102328.0
2025-01-29 14:35:00,13.84,13.87,13.81,13.86,182221.0,13.36,13.389,13.331,13.3793,182221.0
2025-01-29 14:40:00,13.87,13.88,13.86,13.87,92337.0,13.389,13.3986,13.3793,13.389,92337.0
2025-01-29 14:45:00,13.87,13.87,13.84,13.85,61419.0,13.389,13.389,13.36,13.3697,61419.0
2025-01-29 14:50:00,13.86,13.87,13.84,13.86,47148.0,13.3793,13.389,13.36,13.3793,47148.0
2025-01-29 14:55:00,13.86,13.87,13.84,13.86,95013.0,13.3793,13.389,13.36,13.3793,95013.0
2025-01-29 15:00:00,13.85,13.87,13.84,13.84,64479.0,13.3697,13.389,13.36,13.36,64479.0
2025-01-29 15:05:00,13.85,13.86,13.84,13.85,35805.0,13.3697,13.3793,13.36,13.3697,35805.0
2025-01-29 15:10:00,13.85,13.86,13.83,13.83,59797.0,13.3697,13.3793,13.3503,13.3503,59797.0
2025-01-29 15:15:00,13.84,13.85,13.83,13.85,81109.0,13.36,13.3697,13.3503,13.3697,81109.0
2025-01-29 15:20:00,13.85,13.88,13.84,13.87,124000.0,13.3697,13.3986,13.36,13.389,124000.0
2025-01-29 15:25:00,13.87,13.88,13.85,13.85,74149.0,13.389,13.3986,13.3697,13.3697,74149.0
2025-01-29 15:30:00,13.86,13.86,13.84,13.84,81531.0,13.3793,13.3793,13.36,13.36,81531.0
2025-01-29 15:35:00,13.84,13.85,13.83,13.84,105315.0,13.36,13.3697,13.3503,13.36,105315.0
2025-01-29 15:40:00,13.84,13.85,13.82,13.84,176075.0,13.36,13.3697,13.3407,13.36,176075.0
2025-01-29 15:45:00,13.84,13.84,13.82,13.83,167303.0,13.36,13.36,13.3407,13.3503,167303.0
2025-01-29 15:50:00,13.83,13.86,13.83,13.86,399270.0,13.3503,13.3793,13.3503,13.3793,399270.0
2025-01-29 15:55:00,13.86,13.89,13.85,13.89,633484.0,13.3793,13.4083,13.3697,13.4083,633484.0
2025-01-30 09:30:00,13.77,13.86,13.77,13.86,337816.0,13.2924,13.3793,13.2924,13.3793,337816.0
2025-01-30 09:35:00,13.86,13.91,13.86,13.88,144897.0,13.3793,13.4276,13.3793,13.3986,144897.0
2025-01-30 09:40:00,13.89,13.92,13.87,13.91,87572.0,13.4083,13.4372,13.389,13.4276,87572.0
2025-01-30 09:45:00,13.91,13.94,13.88,13.9,76393.0,13.4276,13.4565,13.3986,13.4179,76393.0
2025-01-30 09:50:00,13.89,13.89,13.84,13.87,106997.0,13.4083,13.4083,13.36,13.389,106997.0
2025-01-30 09:55:00,13.87,13.88,13.84,13.87,144652.0,13.389,13.3986,13.36,13.389,144652.0
2025-01-30 10:00:00,13.87,13.9,13.84,13.88,160771.0,13.389,13.4179,13.36,13.3986,160771.0
2025-01-30 10:05:00,13.88,13.94,13.88,13.94,111804.0,13.3986,13.4565,13.3986,13.4565,111804.0
2025-01-30 10:10:00,13.94,13.95,13.92,13.92,153278.0,13.4565,13.4662,13.4372,13.4372,153278.0
2025-01-30 10:15:00,13.93,13.97,13.91,13.96,61148.0,13.4469,13.4855,13.4276,13.4758,61148.0
2025-01-30 10:20:00,13.96,14.01,13.95,14.0,151622.0,13.4758,13.5241,13.4662,13.5144,151622.0
2025-01-30 10:25:00,14.01,14.03,14.0,14.01,212357.0,13.5241,13.5434,13.5144,13.5241,212357.0
2025-01-30 10:30:00,14.0,14.04,14.0,14.02,160045.0,13.5144,13.5531,13.5144,13.5338,160045.0
2025-01-30 10:35:00,14.02,14.03,13.99,14.0,186257.0,13.5338,13.5434,13.5048,13.5144,186257.0
2025-01-30 10:40:00,14.01,14.04,13.99,14.04,213069.0,13.5241,13.5531,13.5048,13.5531,213069.0
2025-01-30 10:45:00,14.04,14.07,14.03,14.03,190689.0,13.5531,13.582,13.5434,13.5434,190689.0
2025-01-30 10:50:00,14.04,14.04,14.01,14.02,142461.0,13.5531,13.5531,13.5241,13.5338,142461.0
2025-01-30 10:55:00,14.01,14.02,13.99,14.02,160981.0,13.5241,13.5338,13.5048,13.5338,160981.0
2025-01-30 11:00:00,14.02,14.04,14.01,14.03,304625.0,13.5338,13.5531,13.5241,13.5434,304625.0
2025-01-30 11:05:00,14.03,14.06,14.01,14.06,369982.0,13.5434,13.5724,13.5241,13.5724,369982.0
2025-01-30 11:10:00,14.06,14.07,14.04,14.07,176833.0,13.5724,13.582,13.5531,13.582,176833.0
2025-01-30 11:15:00,14.07,14.07,14.06,14.07,58582.0,13.582,13.582,13.5724,13.582,58582.0
2025-01-30 11:20:00,14.07,14.07,14.05,14.06,109988.0,13.582,13.582,13.5627,13.5724,109988.0
2025-01-30 11:25:00,14.07,14.08,14.05,14.06,111683.0,13.582,13.5917,13.5627,13.5724,111683.0
2025-01-30 11:30:00,14.06,14.08,14.04,14.07,173188.0,13.5724,13.5917,13.5531,13.582,173188.0
2025-01-30 11:35:00,14.06,14.08,14.06,14.08,121265.0,13.5724,13.5917,13.5724,13.5917,121265.0
2025-01-30 11:40:00,14.08,14.1,14.06,14.09,156123.0,13.5917,13.611,13.5724,13.6013,156123.0
2025-01-30 11:45:00,14.08,14.09,14.07,14.08,43432.0,13.5917,13.6013,13.582,13.5917,43432.0
2025-01-30 11:50:00,14.08,14.09,14.07,14.09,68397.0,13.5917,13.6013,13.582,13.6013,68397.0
2025-01-30 11:55:00,14.09,14.09,14.06,14.08,130889.0,13.6013,13.6013,13.5724,13.5917,130889.0
2025-01-30 12:00:00,14.07,14.09,14.07,14.09,113753.0,13.582,13.6013,13.582,13.6013,113753.0
2025-01-30 12:05:00,14.09,14.09,14.07,14.08,135602.0,13.6013,13.6013,13.582,13.5917,135602.0
2025-01-30 12:10:00,14.08,14.1,14.08,14.08,74719.0,13.5917,13.611,13.5917,13.5917,74719.0
2025-01-30 12:15:00,14.08,14.09,14.06,14.07,79734.0,13.5917,13.6013,13.5724,13.582,79734.0
2025-01-30 12:20:00,14.07,14.07,14.05,14.06,111596.0,13.582,13.582,13.5627,13.5724,111596.0
2025-01-30 12:25:00,14.06,14.08,14.06,14.08,66984.0,13.5724,13.5917,13.5724,13.5917,66984.0
2025-01-30 12:30:00,14.08,14.08,14.07,14.08,20289.0,13.5917,13.5917,13.582,13.5917,20289.0
2025-01-30 12:35:00,14.08,14.1,14.07,14.1,97638.0,13.5917,13.611,13.582,13.611,97638.0
2025-01-30 12:40:00,14.1,14.13,14.09,14.11,224450.0,13.611,13.6399,13.6013,13.6206,224450.0
2025-01-30 12:45:00,14.12,14.12,14.1,14.12,114462.0,13.6303,13.6303,13.611,13.6303,114462.0
2025-01-30 12:50:00,14.12,14.12,14.1,14.12,90847.0,13.6303,13.6303,13.611,13.6303,90847.0
2025-01-30 12:55:00,14.12,14.12,14.1,14.11,57377.0,13.6303,13.6303,13.611,13.6206,57377.0
2025-01-30 13:00:00,14.11,14.12,14.1,14.11,179240.0,13.6206,13.6303,13.611,13.6206,179240.0
2025-01-30 13:05:00,14.11,14.11,14.1,14.11,9228.0,13.6206,13.6206,13.611,13.6206,9228.0
2025-01-30 13:10:00,14.11,14.12,14.1,14.12,64663.0,13.6206,13.6303,13.611,13.6303,64663.0
2025-01-30 13:15:00,14.12,14.13,14.1,14.11,111355.0,13.6303,13.6399,13.611,13.6206,111355.0
2025-01-30 13:20:00,14.11,14.12,14.1,14.11,19293.0,13.6206,13.6303,13.611,13.6206,19293.0
2025-01-30 13:25:00,14.12,14.14,14.11,14.14,60963.0,13.6303,13.6496,13.6206,13.6496,60963.0
2025-01-30 13:30:00,14.14,14.15,14.12,14.14,102772.0,13.6496,13.6592,13.6303,13.6496,102772.0
2025-01-30 13:35:00,14.14,14.16,14.13,14.16,118645.0,13.6496,13.6689,13.6399,13.6689,118645.0
2025-01-30 13:40:00,14.16,14.16,14.14,14.15,38616.0,13.6689,13.6689,13.6496,13.6592,38616.0
2025-01-30 13:45:00,14.14,14.15,14.14,14.15,57913.0,13.6496,13.6592,13.6496,13.6592,57913.0
2025-01-30 13:50:00,14.15,14.15,14.14,14.15,66913.0,13.6592,13.6592,13.6496,13.6592,66913.0
2025-01-30 13:55:00,14.15,14.15,14.14,14.14,20333.0,13.6592,13.6592,13.6496,13.6496,20333.0
2025-01-30 14:00:00,14.15,14.16,14.12,14.13,132075.0,13.6592,13.6689,13.6303,13.6399,132075.0
2025-01-30 14:05:00,14.13,14.13,14.12,14.12,16438.0,13.6399,13.6399,13.6303,13.6303,16438.0
2025-01-30 14:10:00,14.13,14.13,14.12,14.13,21130.0,13.6399,13.6399,13.6303,13.6399,21130.0
2025-01-30 14:15:00,14.13,14.13,14.12,14.13,20684.0,13.6399,13.6399,13.6303,13.6399,20684.0
2025-01-30 14:20:00,14.13,14.13,14.12,14.13,34673.0,13.6399,13.6399,13.6303,13.6399,34673.0
2025-01-30 14:25:00,14.13,14.14,14.12,14.14,71034.0,13.6399,13.6496,13.6303,13.6496,71034.0
2025-01-30 14:30:00,14.14,14.15,14.13,14.15,99165.0,13.6496,13.6592,13.6399,13.6592,99165.0
2025-01-30 14:35:00,14.15,14.15,14.14,14.14,61163.0,13.6592,13.6592,13.6496,13.6496,61163.0
2025-01-30 14:40:00,14.15,14.17,14.14,14.16,53900.0,13.6592,13.6786,13.6496,13.6689,53900.0
2025-01-30 14:45:00,14.16,14.16,14.15,14.16,70456.0,13.6689,13.6689,13.6592,13.6689,70456.0
2025-01-30 14:50:00,14.16,14.17,14.15,14.17,53734.0,13.6689,13.6786,13.6592,13.6786,53734.0
2025-01-30 14:55:00,14.17,14.18,14.15,14.16,79348.0,13.6786,13.6882,13.6592,13.6689,79348.0
2025-01-30 15:00:00,14.16,14.16,14.14,14.15,46490.0,13.6689,13.6689,13.6496,13.6592,46490.0
2025-01-30 15:05:00,14.15,14.16,14.14,14.14,92134.0,13.6592,13.6689,13.6496,13.6496,92134.0
2025-01-30 15:10:00,14.15,14.16,14.14,14.16,100967.0,13.6592,13.6689,13.6496,13.6689,100967.0
2025-01-30 15:15:00,14.15,14.16,14.13,14.14,72963.0,13.6592,13.6689,13.6399,13.6496,72963.0
2025-01-30 15:20:00,14.13,14.14,14.13,14.14,75131.0,13.6399,13.6496,13.6399,13.6496,75131.0
2025-01-30 15:25:00,14.14,14.15,14.13,14.15,55062.0,13.6496,13.6592,13.6399,13.6592,55062.0
2025-01-30 15:30:00,14.14,14.16,14.14,14.16,89746.0,13.6496,13.6689,13.6496,13.6689,89746.0
2025-01-30 15:35:00,14.16,14.16,14.1,14.12,916044.0,13.6689,13.6689,13.611,13.6303,916044.0
2025-01-30 15:40:00,14.11,14.12,14.06,14.07,177338.0,13.6206,13.6303,13.5724,13.582,177338.0
2025-01-30 15:45:00,14.07,14.13,14.05,14.13,446343.0,13.582,13.6399,13.5627,13.6399,446343.0
2025-01-30 15:50:00,14.12,14.14,14.1,14.11,328888.0,13.6303,13.6496,13.611,13.6206,328888.0
2025-01-30 15:55:00,14.11,14.14,14.1,14.13,765476.0,13.6206,13.6496,13.611,13.6399,765476.0
2025-01-31 09:30:00,14.25,14.25,14.15,14.18,308760.0,13.7558,13.7558,13.6592,13.6882,308760.0
2025-01-31 09:35:00,14.17,14.19,14.15,14.19,162182.0,13.6786,13.6979,13.6592,13.6979,162182.0
2025-01-31 09:40:00,14.19,14.2,14.16,14.17,71741.0,13.6979,13.7075,13.6689,13.6786,71741.0
2025-01-31 09:45:00,14.17,14.19,14.15,14.15,190966.0,13.6786,13.6979,13.6592,13.6592,190966.0
2025-01-31 09:50:00,14.16,14.19,14.14,14.18,247496.0,13.6689,13.6979,13.6496,13.6882,247496.0
2025-01-31 09:55:00,14.18,14.21,14.17,14.2,159485.0,13.6882,13.7172,13.6786,13.7075,159485.0
2025-01-31 10:00:00,14.2,14.21,14.17,14.18,90953.0,13.7075,13.7172,13.6786,13.6882,90953.0
2025-01-31 10:05:00,14.18,14.21,14.17,14.2,151285.0,13.6882,13.7172,13.6786,13.7075,151285.0
2025-01-31 10:10:00,14.2,14.21,14.16,14.19,105340.0,13.7075,13.7172,13.6689,13.6979,105340.0
2025-01-31 10:15:00,14.19,14.2,14.18,14.2,57429.0,13.6979,13.7075,13.6882,13.7075,57429.0
2025-01-31 10:20:00,14.2,14.2,14.18,14.2,65758.0,13.7075,13.7075,13.6882,13.7075,65758.0
2025-01-31 10:25:00,14.19,14.23,14.18,14.23,180522.0,13.6979,13.7365,13.6882,13.7365,180522.0
2025-01-31 10:30:00,14.22,14.25,14.21,14.24,138745.0,13.7268,13.7558,13.7172,13.7461,138745.0
2025-01-31 10:35:00,14.23,14.27,14.23,14.27,168071.0,13.7365,13.7751,13.7365,13.7751,168071.0
2025-01-31 10:40:00,14.27,14.31,14.26,14.29,273514.0,13.7751,13.8137,13.7654,13.7944,273514.0
2025-01-31 10:45:00,14.29,14.31,14.26,14.31,325087.0,13.7944,13.8137,13.7654,13.8137,325087.0
2025-01-31 10:50:00,14.3,14.33,14.29,14.33,254301.0,13.804,13.833,13.7944,13.833,254301.0
2025-01-31 10:55:00,14.32,14.33,14.29,14.31,268294.0,13.8233,13.833,13.7944,13.8137,268294.0
2025-01-31 11:00:00,14.3,14.33,14.3,14.33,207311.0,13.804,13.833,13.804,13.833,207311.0
2025-01-31 11:05:00,14.33,14.33,14.3,14.3,79734.0,13.833,13.833,13.804,13.804,79734.0
2025-01-31 11:10:00,14.31,14.37,14.3,14.37,244331.0,13.8137,13.8716,13.804,13.8716,244331.0
2025-01-31 11:15:00,14.37,14.45,14.35,14.44,663745.0,13.8716,13.9488,13.8523,13.9392,663745.0
2025-01-31 11:20:00,14.43,14.45,14.41,14.44,404498.0,13.9295,13.9488,13.9102,13.9392,404498.0
2025-01-31 11:25:00,14.44,14.47,14.43,14.46,244118.0,13.9392,13.9681,13.9295,13.9585,244118.0
2025-01-31 11:30:00,14.46,14.47,14.45,14.45,349430.0,13.9585,13.9681,13.9488,13.9488,349430.0
2025-01-31 11:35:00,14.46,14.48,14.45,14.48,184237.0,13.9585,13.9778,13.9488,13.9778,184237.0
2025-01-31 11:40:00,14.48,14.53,14.47,14.53,458276.0,13.9778,14.0261,13.9681,14.0261,458276.0
2025-01-31 11:45:00,14.52,14.54,14.49,14.52,536048.0,14.0164,14.0357,13.9875,14.0164,536048.0
2025-01-31 11:50:00,14.51,14.56,14.51,14.54,478408.0,14.0068,14.055,14.0068,14.0357,478408.0
2025-01-31 11:55:00,14.55,14.56,14.46,14.48,471675.0,14.0454,14.055,13.9585,13.9778,471675.0
2025-01-31 12:00:00,14.48,14.49,14.43,14.48,372240.0,13.9778,13.9875,13.9295,13.9778,372240.0
2025-01-31 12:05:00,14.48,14.48,14.44,14.48,273875.0,13.9778,13.9778,13.9392,13.9778,273875.0
2025-01-31 12:10:00,14.48,14.51,14.47,14.48,247370.0,13.9778,14.0068,13.9681,13.9778,247370.0
2025-01-31 12:15:00,14.47,14.53,14.47,14.53,164349.0,13.9681,14.0261,13.9681,14.0261,164349.0
2025-01-31 12:20:00,14.53,14.53,14.5,14.5,131824.0,14.0261,14.0261,13.9971,13.9971,131824.0
2025-01-31 12:25:00,14.5,14.51,14.44,14.45,416210.0,13.9971,14.0068,13.9392,13.9488,416210.0
2025-01-31 12:30:00,14.45,14.46,14.4,14.4,744370.0,13.9488,13.9585,13.9006,13.9006,744370.0
2025-01-31 12:35:00,14.41,14.44,14.39,14.4,334405.0,13.9102,13.9392,13.8909,13.9006,334405.0
2025-01-31 12:40:00,14.39,14.4,14.36,14.38,365353.0,13.8909,13.9006,13.862,13.8813,365353.0
2025-01-31 12:45:00,14.38,14.44,14.36,14.43,368385.0,13.8813,13.9392,13.862,13.9295,368385.0
2025-01-31 12:50:00,14.43,14.44,14.4,14.42,173611.0,13.9295,13.9392,13.9006,13.9199,173611.0
2025-01-31 12:55:00,14.42,14.43,14.41,14.43,199993.0,13.9199,13.9295,13.9102,13.9295,199993.0
2025-01-31 13:00:00,14.42,14.43,14.39,14.4,121801.0,13.9199,13.9295,13.8909,13.9006,121801.0
2025-01-31 13:05:00,14.4,14.41,14.37,14.38,160245.0,13.9006,13.9102,13.8716,13.8813,160245.0
2025-01-31 13:10:00,14.38,14.39,14.37,14.38,76045.0,13.8813,13.8909,13.8716,13.8813,76045.0
2025-01-31 13:15:00,14.39,14.39,14.34,14.35,205293.0,13.8909,13.8909,13.8427,13.8523,205293.0
2025-01-31 13:20:00,14.35,14.37,14.31,14.33,329314.0,13.8523,13.8716,13.8137,13.833,329314.0
2025-01-31 13:25:00,14.34,14.35,14.31,14.32,129495.0,13.8427,13.8523,13.8137,13.8233,129495.0
2025-01-31 13:30:00,14.32,14.34,14.28,14.29,180185.0,13.8233,13.8427,13.7847,13.7944,180185.0
2025-01-31 13:35:00,14.29,14.32,14.29,14.31,132007.0,13.7944,13.8233,13.7944,13.8137,132007.0
2025-01-31 13:40:00,14.3,14.34,14.3,14.33,127500.0,13.804,13.8427,13.804,13.833,127500.0
2025-01-31 13:45:00,14.33,14.36,14.32,14.35,166638.0,13.833,13.862,13.8233,13.8523,166638.0
2025-01-31 13:50:00,14.35,14.36,14.34,14.36,140187.0,13.8523,13.862,13.8427,13.862,140187.0
2025-01-31 13:55:00,14.36,14.36,14.34,14.35,126286.0,13.862,13.862,13.8427,13.8523,126286.0
2025-01-31 14:00:00,14.34,14.37,14.33,14.33,165987.0,13.8427,13.8716,13.833,13.833,165987.0
2025-01-31 14:05:00,14.33,14.34,14.28,14.29,597403.0,13.833,13.8427,13.7847,13.7944,597403.0
2025-01-31 14:10:00,14.29,14.32,14.29,14.31,92628.0,13.7944,13.8233,13.7944,13.8137,92628.0
2025-01-31 14:15:00,14.3,14.31,14.28,14.29,173644.0,13.804,13.8137,13.7847,13.7944,173644.0
2025-01-31 14:20:00,14.29,14.3,14.26,14.28,147216.0,13.7944,13.804,13.7654,13.7847,147216.0
2025-01-31 14:25:00,14.28,14.29,14.26,14.28,106049.0,13.7847,13.7944,13.7654,13.7847,106049.0
2025-01-31 14:30:00,14.28,14.3,14.27,14.29,125155.0,13.7847,13.804,13.7751,13.7944,125155.0
2025-01-31 14:35:00,14.29,14.3,14.27,14.29,88893.0,13.7944,13.804,13.7751,13.7944,88893.0
2025-01-31 14:40:00,14.29,14.29,14.27,14.27,83799.0,13.7944,13.7944,13.7751,13.7751,83799.0
2025-01-31 14:45:00,14.27,14.3,14.26,14.29,107535.0,13.7751,13.804,13.7654,13.7944,107535.0
2025-01-31 14:50:00,14.3,14.3,14.27,14.29,167092.0,13.804,13.804,13.7751,13.7944,167092.0
2025-01-31 14:55:00,14.29,14.29,14.26,14.28,115941.0,13.7944,13.7944,13.7654,13.7847,115941.0
2025-01-31 15:00:00,14.28,14.28,14.24,14.25,103535.0,13.7847,13.7847,13.7461,13.7558,103535.0
2025-01-31 15:05:00,14.25,14.25,14.23,14.25,74264.0,13.7558,13.7558,13.7365,13.7558,74264.0
2025-01-31 15:10:00,14.24,14.25,14.23,14.25,95417.0,13.7461,13.7558,13.7365,13.7558,95417.0
2025-01-31 15:15:00,14.25,14.26,14.24,14.26,59603.0,13.7558,13.7654,13.7461,13.7654,59603.0
2025-01-31 15:20:00,14.26,14.27,14.25,14.27,81656.0,13.7654,13.7751,13.7558,13.7751,81656.0
2025-01-31 15:25:00,14.27,14.27,14.22,14.24,208244.0,13.7751,13.7751,13.7268,13.7461,208244.0
2025-01-31 15:30:00,14.24,14.25,14.22,14.24,81912.0,13.7461,13.7558,13.7268,13.7461,81912.0
2025-01-31 15:35:00,14.25,14.25,14.23,14.25,101106.0,13.7558,13.7558,13.7365,13.7558,101106.0
2025-01-31 15:40:00,14.25,14.26,14.24,14.25,163917.0,13.7558,13.7654,13.7461,13.7558,163917.0
2025-01-31 15:45:00,14.25,14.29,14.25,14.28,172203.0,13.7558,13.7944,13.7558,13.7847,172203.0
2025-01-31 15:50:00,14.27,14.28,14.24,14.25,397785.0,13.7751,13.7847,13.7461,13.7558,397785.0
2025-01-31 15:55:00,14.25,14.25,14.21,14.22,821409.0,13.7558,13.7558,13.7172,13.7268,821409.0
2025-02-03 09:30:00,14.05,14.12,13.99,14.11,523874.0,13.5627,13.6303,13.5048,13.6206,523874.0
2025-02-03 09:35:00,14.11,14.19,14.11,14.19,374998.0,13.6206,13.6979,13.6206,13.6979,374998.0
2025-02-03 09:40:00,14.19,14.2,14.15,14.18,279895.0,13.6979,13.7075,13.6592,13.6882,279895.0
2025-02-03 09:45:00,14.17,14.17,14.06,14.07,138946.0,13.6786,13.6786,13.5724,13.582,138946.0
2025-02-03 09:50:00,14.08,14.08,14.02,14.06,182676.0,13.5917,13.5917,13.5338,13.5724,182676.0
2025-02-03 09:55:00,14.06,14.06,14.03,14.05,151540.0,13.5724,13.5724,13.5434,13.5627,151540.0
2025-02-03 10:00:00,14.04,14.06,14.01,14.03,173827.0,13.5531,13.5724,13.5241,13.5434,173827.0
2025-02-03 10:05:00,14.03,14.08,14.02,14.07,125242.0,13.5434,13.5917,13.5338,13.582,125242.0
2025-02-03 10:10:00,14.07,14.08,14.02,14.03,199172.0,13.582,13.5917,13.5338,13.5434,199172.0
2025-02-03 10:15:00,14.03,14.05,14.01,14.02,203028.0,13.5434,13.5627,13.5241,13.5338,203028.0
2025-02-03 10:20:00,14.02,14.15,14.0,14.14,281222.0,13.5338,13.6592,13.5144,13.6496,281222.0
2025-02-03 10:25:00,14.14,14.18,14.1,14.18,408925.0,13.6496,13.6882,13.611,13.6882,408925.0
2025-02-03 10:30:00,14.18,14.2,14.15,14.19,182514.0,13.6882,13.7075,13.6592,13.6979,182514.0
2025-02-03 10:35:00,14.19,14.19,14.13,14.15,173834.0,13.6979,13.6979,13.6399,13.6592,173834.0
2025-02-03 10:40:00,14.15,14.2,14.13,14.16,271884.0,13.6592,13.7075,13.6399,13.6689,271884.0
2025-02-03 10:45:00,14.16,14.17,14.15,14.16,174981.0,13.6689,13.6786,13.6592,13.6689,174981.0
2025-02-03 10:50:00,14.16,14.22,14.16,14.22,221080.0,13.6689,13.7268,13.6689,13.7268,221080.0
2025-02-03 10:55:00,14.21,14.24,14.21,14.23,192098.0,13.7172,13.7461,13.7172,13.7365,192098.0
2025-02-03 11:00:00,14.22,14.24,14.19,14.21,168726.0,13.7268,13.7461,13.6979,13.7172,168726.0
2025-02-03 11:05:00,14.21,14.23,14.17,14.21,176597.0,13.7172,13.7365,13.6786,13.7172,176597.0
2025-02-03 11:10:00,14.21,14.23,14.19,14.2,219927.0,13.7172,13.7365,13.6979,13.7075,219927.0
2025-02-03 11:15:00,14.19,14.24,14.19,14.21,243017.0,13.6979,13.7461,13.6979,13.7172,243017.0
2025-02-03 11:20:00,14.21,14.23,14.2,14.23,114083.0,13.7172,13.7365,13.7075,13.7365,114083.0
2025-02-03 11:25:00,14.23,14.24,14.2,14.21,104058.0,13.7365,13.7461,13.7075,13.7172,104058.0
2025-02-03 11:30:00,14.21,14.23,14.19,14.22,187813.0,13.7172,13.7365,13.6979,13.7268,187813.0
2025-02-03 11:35:00,14.23,14.23,14.2,14.2,54303.0,13.7365,13.7365,13.7075,13.7075,54303.0
2025-02-03 11:40:00,14.2,14.21,14.18,14.19,109846.0,13.7075,13.7172,13.6882,13.6979,109846.0
2025-02-03 11:45:00,14.19,14.2,14.18,14.18,55665.0,13.6979,13.7075,13.6882,13.6882,55665.0
2025-02-03 11:50:00,14.18,14.21,14.18,14.21,85792.0,13.6882,13.7172,13.6882,13.7172,85792.0
2025-02-03 11:55:00,14.21,14.23,14.19,14.22,299610.0,13.7172,13.7365,13.6979,13.7268,299610.0
2025-02-03 12:00:00,14.22,14.24,14.21,14.21,228598.0,13.7268,13.7461,13.7172,13.7172,228598.0
2025-02-03 12:05:00,14.21,14.21,14.18,14.19,92854.0,13.7172,13.7172,13.6882,13.6979,92854.0
2025-02-03 12:10:00,14.2,14.22,14.18,14.2,127836.0,13.7075,13.7268,13.6882,13.7075,127836.0
2025-02-03 12:15:00,14.19,14.19,14.17,14.18,120876.0,13.6979,13.6979,13.6786,13.6882,120876.0
2025-02-03 12:20:00,14.18,14.19,14.17,14.19,91220.0,13.6882,13.6979,13.6786,13.6979,91220.0
2025-02-03 12:25:00,14.19,14.19,14.16,14.17,65286.0,13.6979,13.6979,13.6689,13.6786,65286.0
2025-02-03 12:30:00,14.18,14.18,14.14,14.15,71956.0,13.6882,13.6882,13.6496,13.6592,71956.0
2025-02-03 12:35:00,14.16,14.19,14.15,14.18,121555.0,13.6689,13.6979,13.6592,13.6882,121555.0
2025-02-03 12:40:00,14.18,14.2,14.17,14.2,231765.0,13.6882,13.7075,13.6786,13.7075,231765.0
2025-02-03 12:45:00,14.2,14.2,14.16,14.18,146126.0,13.7075,13.7075,13.6689,13.6882,146126.0
2025-02-03 12:50:00,14.18,14.19,14.17,14.19,49326.0,13.6882,13.6979,13.6786,13.6979,49326.0
2025-02-03 12:55:00,14.19,14.19,14.13,14.15,159476.0,13.6979,13.6979,13.6399,13.6592,159476.0
2025-02-03 13:00:00,14.15,14.18,14.13,14.18,36103.0,13.6592,13.6882,13.6399,13.6882,36103.0
2025-02-03 13:05:00,14.18,14.18,14.14,14.16,40350.0,13.6882,13.6882,13.6496,13.6689,40350.0
2025-02-03 13:10:00,14.15,14.19,14.15,14.17,47731.0,13.6592,13.6979,13.6592,13.6786,47731.0
2025-02-03 13:15:00,14.18,14.21,14.17,14.21,137129.0,13.6882,13.7172,13.6786,13.7172,137129.0
2025-02-03 13:20:00,14.21,14.21,14.19,14.21,29260.0,13.7172,13.7172,13.6979,13.7172,29260.0
2025-02-03 13:25:00,14.2,14.21,14.2,14.21,21224.0,13.7075,13.7172,13.7075,13.7172,21224.0
2025-02-03 13:30:00,14.21,14.22,14.2,14.2,101365.0,13.7172,13.7268,13.7075,13.7075,101365.0
2025-02-03 13:35:00,14.21,14.21,14.19,14.2,35919.0,13.7172,13.7172,13.6979,13.7075,35919.0
2025-02-03 13:40:00,14.2,14.21,14.19,14.21,106563.0,13.7075,13.7172,13.6979,13.7172,106563.0
2025-02-03 13:45:00,14.2,14.21,14.19,14.19,34403.0,13.7075,13.7172,13.6979,13.6979,34403.0
2025-02-03 13:50:00,14.2,14.21,14.19,14.21,24056.0,13.7075,13.7172,13.6979,13.7172,24056.0
2025-02-03 13:55:00,14.21,14.22,14.19,14.2,113934.0,13.7172,13.7268,13.6979,13.7075,113934.0
2025-02-03 14:00:00,14.2,14.22,14.19,14.21,70200.0,13.7075,13.7268,13.6979,13.7172,70200.0
2025-02-03 14:05:00,14.21,14.23,14.21,14.21,81421.0,13.7172,13.7365,13.7172,13.7172,81421.0
2025-02-03 14:10:00,14.21,14.23,14.21,14.22,39336.0,13.7172,13.7365,13.7172,13.7268,39336.0
2025-02-03 14:15:00,14.23,14.23,14.21,14.22,101955.0,13.7365,13.7365,13.7172,13.7268,101955.0
2025-02-03 14:20:00,14.21,14.23,14.21,14.23,80800.0,13.7172,13.7365,13.7172,13.7365,80800.0
2025-02-03 14:25:00,14.23,14.23,14.21,14.23,50699.0,13.7365,13.7365,13.7172,13.7365,50699.0
2025-02-03 14:30:00,14.23,14.24,14.22,14.23,22269.0,13.7365,13.7461,13.7268,13.7365,22269.0
2025-02-03 14:35:00,14.23,14.24,14.23,14.23,50830.0,13.7365,13.7461,13.7365,13.7365,50830.0
2025-02-03 14:40:00,14.23,14.25,14.23,14.24,60968.0,13.7365,13.7558,13.7365,13.7461,60968.0
2025-02-03 14:45:00,14.24,14.25,14.23,14.24,72918.0,13.7461,13.7558,13.7365,13.7461,72918.0
2025-02-03 14:50:00,14.23,14.24,14.23,14.24,16783.0,13.7365,13.7461,13.7365,13.7461,16783.0
2025-02-03 14:55:00,14.24,14.24,14.21,14.21,74482.0,13.7461,13.7461,13.7172,13.7172,74482.0
2025-02-03 15:00:00,14.21,14.22,14.2,14.21,131140.0,13.7172,13.7268,13.7075,13.7172,131140.0
2025-02-03 15:05:00,14.2,14.22,14.2,14.22,144497.0,13.7075,13.7268,13.7075,13.7268,144497.0
2025-02-03 15:10:00,14.21,14.23,14.21,14.21,59751.0,13.7172,13.7365,13.7172,13.7172,59751.0
2025-02-03 15:15:00,14.21,14.22,14.19,14.2,74479.0,13.7172,13.7268,13.6979,13.7075,74479.0
2025-02-03 15:20:00,14.2,14.2,14.19,14.19,31449.0,13.7075,13.7075,13.6979,13.6979,31449.0
2025-02-03 15:25:00,14.19,14.2,14.17,14.18,90258.0,13.6979,13.7075,13.6786,13.6882,90258.0
2025-02-03 15:30:00,14.17,14.18,14.17,14.17,36389.0,13.6786,13.6882,13.6786,13.6786,36389.0
2025-02-03 15:35:00,14.17,14.18,14.17,14.18,54519.0,13.6786,13.6882,13.6786,13.6882,54519.0
2025-02-03 15:40:00,14.18,14.19,14.17,14.19,132198.0,13.6882,13.6979,13.6786,13.6979,132198.0
2025-02-03 15:45:00,14.19,14.2,14.18,14.2,90774.0,13.6979,13.7075,13.6882,13.7075,90774.0
2025-02-03 15:50:00,14.2,14.21,14.19,14.21,211119.0,13.7075,13.7172,13.6979,13.7172,211119.0
2025-02-03 15:55:00,14.21,14.22,14.2,14.22,403989.0,13.7172,13.7268,13.7075,13.7268,403989.0
2025-02-04 09:30:00,13.98,14.04,13.97,14.02,877066.0,13.4951,13.5531,13.4855,13.5338,877066.0
2025-02-04 09:35:00,14.02,14.03,13.97,14.0,433721.0,13.5338,13.5434,13.4855,13.5144,433721.0
2025-02-04 09:40:00,14.0,14.13,14.0,14.12,252997.0,13.5144,13.6399,13.5144,13.6303,252997.0
2025-02-04 09:45:00,14.13,14.2,14.11,14.2,288760.0,13.6399,13.7075,13.6206,13.7075,288760.0
2025-02-04 09:50:00,14.2,14.22,14.18,14.22,467887.0,13.7075,13.7268,13.6882,13.7268,467887.0
2025-02-04 09:55:00,14.21,14.22,14.19,14.2,248077.0,13.7172,13.7268,13.6979,13.7075,248077.0
2025-02-04 10:00:00,14.2,14.22,14.19,14.21,234812.0,13.7075,13.7268,13.6979,13.7172,234812.0
2025-02-04 10:05:00,14.2,14.22,14.2,14.22,370964.0,13.7075,13.7268,13.7075,13.7268,370964.0
2025-02-04 10:10:00,14.21,14.22,14.2,14.22,442315.0,13.7172,13.7268,13.7075,13.7268,442315.0
2025-02-04 10:15:00,14.22,14.23,14.21,14.21,1695899.0,13.7268,13.7365,13.7172,13.7172,1695899.0
2025-02-04 10:20:00,14.21,14.21,14.15,14.16,241083.0,13.7172,13.7172,13.6592,13.6689,241083.0
2025-02-04 10:25:00,14.15,14.16,14.12,14.14,202759.0,13.6592,13.6689,13.6303,13.6496,202759.0
2025-02-04 10:30:00,14.15,14.17,14.14,14.15,134120.0,13.6592,13.6786,13.6496,13.6592,134120.0
2025-02-04 10:35:00,14.14,14.18,14.14,14.15,209454.0,13.6496,13.6882,13.6496,13.6592,209454.0
2025-02-04 10:40:00,14.16,14.18,14.14,14.18,205766.0,13.6689,13.6882,13.6496,13.6882,205766.0
2025-02-04 10:45:00,14.18,14.18,14.15,14.16,126210.0,13.6882,13.6882,13.6592,13.6689,126210.0
2025-02-04 10:50:00,14.16,14.16,14.14,14.15,142460.0,13.6689,13.6689,13.6496,13.6592,142460.0
2025-02-04 10:55:00,14.15,14.16,14.13,14.13,124484.0,13.6592,13.6689,13.6399,13.6399,124484.0
2025-02-04 11:00:00,14.13,14.14,14.12,14.13,160918.0,13.6399,13.6496,13.6303,13.6399,160918.0
2025-02-04 11:05:00,14.14,14.15,14.13,14.14,64290.0,13.6496,13.6592,13.6399,13.6496,64290.0
2025-02-04 11:10:00,14.14,14.15,14.09,14.11,131794.0,13.6496,13.6592,13.6013,13.6206,131794.0
2025-02-04 11:15:00,14.11,14.15,14.1,14.15,108465.0,13.6206,13.6592,13.611,13.6592,108465.0
2025-02-04 11:20:00,14.14,14.15,14.13,14.14,228518.0,13.6496,13.6592,13.6399,13.6496,228518.0
2025-02-04 11:25:00,14.14,14.16,14.13,14.16,119537.0,13.6496,13.6689,13.6399,13.6689,119537.0
2025-02-04 11:30:00,14.15,14.16,14.14,14.14,168669.0,13.6592,13.6689,13.6496,13.6496,168669.0
2025-02-04 11:35:00,14.14,14.16,14.14,14.15,45657.0,13.6496,13.6689,13.6496,13.6592,45657.0
2025-02-04 11:40:00,14.14,14.16,14.12,14.15,145473.0,13.6496,13.6689,13.6303,13.6592,145473.0
2025-02-04 11:45:00,14.16,14.16,14.14,14.16,86067.0,13.6689,13.6689,13.6496,13.6689,86067.0
2025-02-04 11:50:00,14.15,14.18,14.15,14.18,66264.0,13.6592,13.6882,13.6592,13.6882,66264.0
2025-02-04 11:55:00,14.18,14.18,14.16,14.16,91654.0,13.6882,13.6882,13.6689,13.6689,91654.0
2025-02-04 12:00:00,14.17,14.19,14.16,14.19,110459.0,13.6786,13.6979,13.6689,13.6979,110459.0
2025-02-04 12:05:00,14.19,14.19,14.17,14.19,76108.0,13.6979,13.6979,13.6786,13.6979,76108.0
2025-02-04 12:10:00,14.19,14.19,14.17,14.19,97766.0,13.6979,13.6979,13.6786,13.6979,97766.0
2025-02-04 12:15:00,14.18,14.2,14.17,14.18,175624.0,13.6882,13.7075,13.6786,13.6882,175624.0
2025-02-04 12:20:00,14.18,14.18,14.16,14.17,67813.0,13.6882,13.6882,13.6689,13.6786,67813.0
2025-02-04 12:25:00,14.17,14.18,14.16,14.18,58944.0,13.6786,13.6882,13.6689,13.6882,58944.0
2025-02-04 12:30:00,14.17,14.18,14.15,14.17,71616.0,13.6786,13.6882,13.6592,13.6786,71616.0
2025-02-04 12:35:00,14.16,14.17,14.15,14.16,72598.0,13.6689,13.6786,13.6592,13.6689,72598.0
2025-02-04 12:40:00,14.15,14.16,14.13,14.14,65924.0,13.6592,13.6689,13.6399,13.6496,65924.0
2025-02-04 12:45:00,14.14,14.15,14.13,14.15,73386.0,13.6496,13.6592,13.6399,13.6592,73386.0
2025-02-04 12:50:00,14.15,14.16,14.14,14.15,72269.0,13.6592,13.6689,13.6496,13.6592,72269.0
2025-02-04 12:55:00,14.15,14.17,14.15,14.15,123607.0,13.6592,13.6786,13.6592,13.6592,123607.0
2025-02-04 13:00:00,14.15,14.18,14.13,14.18,101879.0,13.6592,13.6882,13.6399,13.6882,101879.0
2025-02-04 13:05:00,14.18,14.19,14.17,14.18,97106.0,13.6882,13.6979,13.6786,13.6882,97106.0
2025-02-04 13:10:00,14.19,14.19,14.16,14.16,55535.0,13.6979,13.6979,13.6689,13.6689,55535.0
2025-02-04 13:15:00,14.17,14.18,14.15,14.18,112333.0,13.6786,13.6882,13.6592,13.6882,112333.0
2025-02-04 13:20:00,14.18,14.18,14.17,14.18,61136.0,13.6882,13.6882,13.6786,13.6882,61136.0
2025-02-04 13:25:00,14.18,14.19,14.17,14.18,68165.0,13.6882,13.6979,13.6786,13.6882,68165.0
2025-02-04 13:30:00,14.18,14.18,14.17,14.18,37024.0,13.6882,13.6882,13.6786,13.6882,37024.0
2025-02-04 13:35:00,14.18,14.18,14.16,14.17,81756.0,13.6882,13.6882,13.6689,13.6786,81756.0
2025-02-04 13:40:00,14.17,14.17,14.16,14.16,31112.0,13.6786,13.6786,13.6689,13.6689,31112.0
2025-02-04 13:45:00,14.16,14.17,14.15,14.17,52581.0,13.6689,13.6786,13.6592,13.6786,52581.0
2025-02-04 13:50:00,14.16,14.17,14.15,14.17,39862.0,13.6689,13.6786,13.6592,13.6786,39862.0
2025-02-04 13:55:00,14.17,14.19,14.16,14.18,47543.0,13.6786,13.6979,13.6689,13.6882,47543.0
2025-02-04 14:00:00,14.18,14.18,14.17,14.18,22307.0,13.6882,13.6882,13.6786,13.6882,22307.0
2025-02-04 14:05:00,14.18,14.2,14.17,14.18,146553.0,13.6882,13.7075,13.6786,13.6882,146553.0
2025-02-04 14:10:00,14.17,14.17,14.16,14.17,51115.0,13.6786,13.6786,13.6689,13.6786,51115.0
2025-02-04 14:15:00,14.16,14.18,14.16,14.17,54086.0,13.6689,13.6882,13.6689,13.6786,54086.0
2025-02-04 14:20:00,14.17,14.17,14.16,14.17,60787.0,13.6786,13.6786,13.6689,13.6786,60787.0
2025-02-04 14:25:00,14.17,14.18,14.16,14.17,93187.0,13.6786,13.6882,13.6689,13.6786,93187.0
2025-02-04 14:30:00,14.17,14.17,14.16,14.16,60494.0,13.6786,13.6786,13.6689,13.6689,60494.0
2025-02-04 14:35:00,14.17,14.17,14.13,14.15,105186.0,13.6786,13.6786,13.6399,13.6592,105186.0
2025-02-04 14:40:00,14.15,14.15,14.13,14.14,63158.0,13.6592,13.6592,13.6399,13.6496,63158.0
2025-02-04 14:45:00,14.14,14.14,14.12,14.13,123365.0,13.6496,13.6496,13.6303,13.6399,123365.0
2025-02-04 14:50:00,14.13,14.14,14.11,14.13,212322.0,13.6399,13.6496,13.6206,13.6399,212322.0
2025-02-04 14:55:00,14.12,14.13,14.11,14.13,136965.0,13.6303,13.6399,13.6206,13.6399,136965.0
2025-02-04 15:00:00,14.13,14.13,14.1,14.12,145694.0,13.6399,13.6399,13.611,13.6303,145694.0
2025-02-04 15:05:00,14.11,14.12,14.1,14.12,108012.0,13.6206,13.6303,13.611,13.6303,108012.0
2025-02-04 15:10:00,14.11,14.13,14.11,14.13,81388.0,13.6206,13.6399,13.6206,13.6399,81388.0
2025-02-04 15:15:00,14.13,14.13,14.11,14.11,58182.0,13.6399,13.6399,13.6206,13.6206,58182.0
2025-02-04 15:20:00,14.11,14.11,14.09,14.1,67939.0,13.6206,13.6206,13.6013,13.611,67939.0
2025-02-04 15:25:00,14.09,14.1,14.08,14.09,81930.0,13.6013,13.611,13.5917,13.6013,81930.0
2025-02-04 15:30:00,14.08,14.09,14.07,14.09,195053.0,13.5917,13.6013,13.582,13.6013,195053.0
2025-02-04 15:35:00,14.09,14.11,14.08,14.1,182351.0,13.6013,13.6206,13.5917,13.611,182351.0
2025-02-04 15:40:00,14.1,14.11,14.09,14.1,85847.0,13.611,13.6206,13.6013,13.611,85847.0
2025-02-04 15:45:00,14.11,14.12,14.1,14.12,156462.0,13.6206,13.6303,13.611,13.6303,156462.0
2025-02-04 15:50:00,14.11,14.13,14.11,14.13,236535.0,13.6206,13.6399,13.6206,13.6399,236535.0
2025-02-04 15:55:00,14.13,14.14,14.12,14.12,566403.0,13.6399,13.6496,13.6303,13.6303,566403.0
2025-02-05 09:30:00,13.99,14.0,13.95,13.96,214303.0,13.5048,13.5144,13.4662,13.4758,214303.0
2025-02-05 09:35:00,13.95,13.96,13.91,13.92,244548.0,13.4662,13.4758,13.4276,13.4372,244548.0
2025-02-05 09:40:00,13.91,13.94,13.9,13.92,171378.0,13.4276,13.4565,13.4179,13.4372,171378.0
2025-02-05 09:45:00,13.91,13.97,13.9,13.96,132867.0,13.4276,13.4855,13.4179,13.4758,132867.0
2025-02-05 09:50:00,13.96,13.98,13.93,13.96,200575.0,13.4758,13.4951,13.4469,13.4758,200575.0
2025-02-05 09:55:00,13.96,13.97,13.94,13.95,103217.0,13.4758,13.4855,13.4565,13.4662,103217.0
2025-02-05 10:00:00,13.96,13.98,13.95,13.95,98759.0,13.4758,13.4951,13.4662,13.4662,98759.0
2025-02-05 10:05:00,13.96,14.0,13.95,13.99,187871.0,13.4758,13.5144,13.4662,13.5048,187871.0
2025-02-05 10:10:00,14.0,14.01,13.99,14.0,85545.0,13.5144,13.5241,13.5048,13.5144,85545.0
2025-02-05 10:15:00,14.0,14.0,13.98,13.99,126278.0,13.5144,13.5144,13.4951,13.5048,126278.0
2025-02-05 10:20:00,13.99,14.03,13.98,14.01,120048.0,13.5048,13.5434,13.4951,13.5241,120048.0
2025-02-05 10:25:00,14.01,14.03,14.0,14.02,133387.0,13.5241,13.5434,13.5144,13.5338,133387.0
2025-02-05 10:30:00,14.01,14.02,13.99,14.0,160540.0,13.5241,13.5338,13.5048,13.5144,160540.0
2025-02-05 10:35:00,14.0,14.01,13.99,13.99,73484.0,13.5144,13.5241,13.5048,13.5048,73484.0
2025-02-05 10:40:00,14.0,14.0,13.97,13.97,85097.0,13.5144,13.5144,13.4855,13.4855,85097.0
2025-02-05 10:45:00,13.98,13.98,13.94,13.96,182222.0,13.4951,13.4951,13.4565,13.4758,182222.0
2025-02-05 10:50:00,13.96,13.97,13.92,13.92,196789.0,13.4758,13.4855,13.4372,13.4372,196789.0
2025-02-05 10:55:00,13.92,13.94,13.91,13.92,190147.0,13.4372,13.4565,13.4276,13.4372,190147.0
2025-02-05 11:00:00,13.92,13.93,13.91,13.92,64479.0,13.4372,13.4469,13.4276,13.4372,64479.0
2025-02-05 11:05:00,13.92,13.92,13.9,13.91,94186.0,13.4372,13.4372,13.4179,13.4276,94186.0
2025-02-05 11:10:00,13.91,13.91,13.9,13.91,70536.0,13.4276,13.4276,13.4179,13.4276,70536.0
2025-02-05 11:15:00,13.91,13.91,13.88,13.88,142757.0,13.4276,13.4276,13.3986,13.3986,142757.0
2025-02-05 11:20:00,13.88,13.91,13.88,13.91,143374.0,13.3986,13.4276,13.3986,13.4276,143374.0
2025-02-05 11:25:00,13.91,13.92,13.9,13.91,74275.0,13.4276,13.4372,13.4179,13.4276,74275.0
2025-02-05 11:30:00,13.91,13.92,13.9,13.92,43540.0,13.4276,13.4372,13.4179,13.4372,43540.0
2025-02-05 11:35:00,13.92,13.93,13.91,13.92,101817.0,13.4372,13.4469,13.4276,13.4372,101817.0
2025-02-05 11:40:00,13.92,13.92,13.9,13.91,69086.0,13.4372,13.4372,13.4179,13.4276,69086.0
2025-02-05 11:45:00,13.91,13.92,13.89,13.9,93914.0,13.4276,13.4372,13.4083,13.4179,93914.0
2025-02-05 11:50:00,13.89,13.91,13.89,13.9,95589.0,13.4083,13.4276,13.4083,13.4179,95589.0
2025-02-05 11:55:00,13.9,13.91,13.89,13.91,57432.0,13.4179,13.4276,13.4083,13.4276,57432.0
2025-02-05 12:00:00,13.9,13.93,13.9,13.93,116287.0,13.4179,13.4469,13.4179,13.4469,116287.0
2025-02-05 12:05:00,13.93,13.93,13.91,13.93,87603.0,13.4469,13.4469,13.4276,13.4469,87603.0
2025-02-05 12:10:00,13.92,13.93,13.91,13.92,75104.0,13.4372,13.4469,13.4276,13.4372,75104.0
2025-02-05 12:15:00,13.92,13.93,13.91,13.93,60553.0,13.4372,13.4469,13.4276,13.4469,60553.0
2025-02-05 12:20:00,13.93,13.93,13.92,13.93,22223.0,13.4469,13.4469,13.4372,13.4469,22223.0
2025-02-05 12:25:00,13.93,13.94,13.92,13.92,64785.0,13.4469,13.4565,13.4372,13.4372,64785.0
2025-02-05 12:30:00,13.93,13.94,13.92,13.93,63089.0,13.4469,13.4565,13.4372,13.4469,63089.0
2025-02-05 12:35:00,13.93,13.93,13.91,13.92,61122.0,13.4469,13.4469,13.4276,13.4372,61122.0
2025-02-05 12:40:00,13.91,13.92,13.91,13.91,25681.0,13.4276,13.4372,13.4276,13.4276,25681.0
2025-02-05 12:45:00,13.92,13.93,13.91,13.92,47284.0,13.4372,13.4469,13.4276,13.4372,47284.0
2025-02-05 12:50:00,13.92,13.93,13.91,13.93,73532.0,13.4372,13.4469,13.4276,13.4469,73532.0
2025-02-05 12:55:00,13.93,13.94,13.92,13.94,111567.0,13.4469,13.4565,13.4372,13.4565,111567.0
2025-02-05 13:00:00,13.93,13.94,13.93,13.94,21853.0,13.4469,13.4565,13.4469,13.4565,21853.0
2025-02-05 13:05:00,13.94,13.94,13.92,13.93,36213.0,13.4565,13.4565,13.4372,13.4469,36213.0
2025-02-05 13:10:00,13.93,13.93,13.91,13.92,73994.0,13.4469,13.4469,13.4276,13.4372,73994.0
2025-02-05 13:15:00,13.92,13.93,13.91,13.92,31568.0,13.4372,13.4469,13.4276,13.4372,31568.0
2025-02-05 13:20:00,13.92,13.93,13.91,13.91,87578.0,13.4372,13.4469,13.4276,13.4276,87578.0
2025-02-05 13:25:00,13.92,13.92,13.9,13.92,52738.0,13.4372,13.4372,13.4179,13.4372,52738.0
2025-02-05 13:30:00,13.91,13.92,13.89,13.9,160989.0,13.4276,13.4372,13.4083,13.4179,160989.0
2025-02-05 13:35:00,13.9,13.91,13.89,13.91,69120.0,13.4179,13.4276,13.4083,13.4276,69120.0
2025-02-05 13:40:00,13.9,13.91,13.9,13.9,11024.0,13.4179,13.4276,13.4179,13.4179,11024.0
2025-02-05 13:45:00,13.91,13.91,13.89,13.91,258821.0,13.4276,13.4276,13.4083,13.4276,258821.0
2025-02-05 13:50:00,13.91,13.91,13.9,13.91,59782.0,13.4276,13.4276,13.4179,13.4276,59782.0
2025-02-05 13:55:00,13.9,13.91,13.9,13.91,84946.0,13.4179,13.4276,13.4179,13.4276,84946.0
2025-02-05 14:00:00,13.91,13.95,13.9,13.94,188682.0,13.4276,13.4662,13.4179,13.4565,188682.0
2025-02-05 14:05:00,13.94,13.96,13.94,13.96,123402.0,13.4565,13.4758,13.4565,13.4758,123402.0
2025-02-05 14:10:00,13.95,13.96,13.94,13.95,97142.0,13.4662,13.4758,13.4565,13.4662,97142.0
2025-02-05 14:15:00,13.95,13.96,13.94,13.96,68670.0,13.4662,13.4758,13.4565,13.4758,68670.0
2025-02-05 14:20:00,13.95,13.97,13.95,13.96,79344.0,13.4662,13.4855,13.4662,13.4758,79344.0
2025-02-05 14:25:00,13.96,13.96,13.95,13.96,52107.0,13.4758,13.4758,13.4662,13.4758,52107.0
2025-02-05 14:30:00,13.96,13.97,13.95,13.97,115612.0,13.4758,13.4855,13.4662,13.4855,115612.0
2025-02-05 14:35:00,13.97,13.98,13.96,13.98,117390.0,13.4855,13.4951,13.4758,13.4951,117390.0
2025-02-05 14:40:00,13.97,13.98,13.95,13.96,95904.0,13.4855,13.4951,13.4662,13.4758,95904.0
2025-02-05 14:45:00,13.96,13.96,13.94,13.94,51054.0,13.4758,13.4758,13.4565,13.4565,51054.0
2025-02-05 14:50:00,13.95,13.95,13.94,13.94,25800.0,13.4662,13.4662,13.4565,13.4565,25800.0
2025-02-05 14:55:00,13.95,13.96,13.93,13.93,78810.0,13.4662,13.4758,13.4469,13.4469,78810.0
2025-02-05 15:00:00,13.93,13.95,13.92,13.94,84461.0,13.4469,13.4662,13.4372,13.4565,84461.0
2025-02-05 15:05:00,13.94,13.96,13.93,13.94,84704.0,13.4565,13.4758,13.4469,13.4565,84704.0
2025-02-05 15:10:00,13.94,13.95,13.93,13.94,93501.0,13.4565,13.4662,13.4469,13.4565,93501.0
2025-02-05 15:15:00,13.94,13.94,13.93,13.93,42442.0,13.4565,13.4565,13.4469,13.4469,42442.0
2025-02-05 15:20:00,13.93,13.94,13.93,13.93,41935.0,13.4469,13.4565,13.4469,13.4469,41935.0
2025-02-05 15:25:00,13.93,13.94,13.91,13.92,170318.0,13.4469,13.4565,13.4276,13.4372,170318.0
2025-02-05 15:30:00,13.92,13.92,13.88,13.9,326031.0,13.4372,13.4372,13.3986,13.4179,326031.0
2025-02-05 15:35:00,13.9,13.9,13.89,13.9,83281.0,13.4179,13.4179,13.4083,13.4179,83281.0
2025-02-05 15:40:00,13.89,13.9,13.88,13.88,105085.0,13.4083,13.4179,13.3986,13.3986,105085.0
2025-02-05 15:45:00,13.88,13.9,13.88,13.9,100358.0,13.3986,13.4179,13.3986,13.4179,100358.0
2025-02-05 15:50:00,13.9,13.91,13.88,13.91,349351.0,13.4179,13.4276,13.3986,13.4276,349351.0
2025-02-05 15:55:00,13.91,13.92,13.9,13.92,730902.0,13.4276,13.4372,13.4179,13.4372,730902.0
2025-02-06 09:30:00,14.0,14.03,13.95,13.99,234227.0,13.5144,13.5434,13.4662,13.5048,234227.0
2025-02-06 09:35:00,13.98,14.06,13.97,14.03,156757.0,13.4951,13.5724,13.4855,13.5434,156757.0
2025-02-06 09:40:00,14.04,14.04,14.02,14.03,92736.0,13.5531,13.5531,13.5338,13.5434,92736.0
2025-02-06 09:45:00,14.03,14.03,13.98,14.0,283940.0,13.5434,13.5434,13.4951,13.5144,283940.0
2025-02-06 09:50:00,13.99,13.99,13.95,13.98,488247.0,13.5048,13.5048,13.4662,13.4951,488247.0
2025-02-06 09:55:00,13.98,14.0,13.96,13.98,423622.0,13.4951,13.5144,13.4758,13.4951,423622.0
2025-02-06 10:00:00,13.98,13.99,13.92,13.98,390346.0,13.4951,13.5048,13.4372,13.4951,390346.0
2025-02-06 10:05:00,13.97,14.01,13.96,13.99,696323.0,13.4855,13.5241,13.4758,13.5048,696323.0
2025-02-06 10:10:00,13.98,13.99,13.95,13.96,114660.0,13.4951,13.5048,13.4662,13.4758,114660.0
2025-02-06 10:15:00,13.96,13.97,13.94,13.96,182192.0,13.4758,13.4855,13.4565,13.4758,182192.0
2025-02-06 10:20:00,13.96,13.97,13.95,13.97,434985.0,13.4758,13.4855,13.4662,13.4855,434985.0
2025-02-06 10:25:00,13.97,14.0,13.95,13.98,218514.0,13.4855,13.5144,13.4662,13.4951,218514.0
2025-02-06 10:30:00,13.97,13.98,13.92,13.94,434039.0,13.4855,13.4951,13.4372,13.4565,434039.0
2025-02-06 10:35:00,13.94,13.95,13.9,13.91,287209.0,13.4565,13.4662,13.4179,13.4276,287209.0
2025-02-06 10:40:00,13.92,13.93,13.88,13.88,254416.0,13.4372,13.4469,13.3986,13.3986,254416.0
2025-02-06 10:45:00,13.89,13.9,13.88,13.9,182518.0,13.4083,13.4179,13.3986,13.4179,182518.0
2025-02-06 10:50:00,13.9,13.9,13.89,13.9,57206.0,13.4179,13.4179,13.4083,13.4179,57206.0
2025-02-06 10:55:00,13.9,13.93,13.89,13.92,491402.0,13.4179,13.4469,13.4083,13.4372,491402.0
2025-02-06 11:00:00,13.92,13.93,13.9,13.93,135868.0,13.4372,13.4469,13.4179,13.4469,135868.0
2025-02-06 11:05:00,13.93,13.96,13.92,13.96,135429.0,13.4469,13.4758,13.4372,13.4758,135429.0
2025-02-06 11:10:00,13.95,13.96,13.93,13.94,108056.0,13.4662,13.4758,13.4469,13.4565,108056.0
2025-02-06 11:15:00,13.94,13.94,13.92,13.94,99861.0,13.4565,13.4565,13.4372,13.4565,99861.0
2025-02-06 11:20:00,13.93,13.95,13.93,13.94,55151.0,13.4469,13.4662,13.4469,13.4565,55151.0
2025-02-06 11:25:00,13.94,13.95,13.93,13.94,160275.0,13.4565,13.4662,13.4469,13.4565,160275.0
2025-02-06 11:30:00,13.95,13.95,13.92,13.93,157272.0,13.4662,13.4662,13.4372,13.4469,157272.0
2025-02-06 11:35:00,13.94,13.94,13.91,13.91,220444.0,13.4565,13.4565,13.4276,13.4276,220444.0
2025-02-06 11:40:00,13.92,13.92,13.91,13.92,120610.0,13.4372,13.4372,13.4276,13.4372,120610.0
2025-02-06 11:45:00,13.91,13.92,13.91,13.92,46851.0,13.4276,13.4372,13.4276,13.4372,46851.0
2025-02-06 11:50:00,13.91,13.93,13.91,13.93,266595.0,13.4276,13.4469,13.4276,13.4469,266595.0
2025-02-06 11:55:00,13.93,13.94,13.92,13.93,107263.0,13.4469,13.4565,13.4372,13.4469,107263.0
2025-02-06 12:00:00,13.93,13.93,13.92,13.93,48464.0,13.4469,13.4469,13.4372,13.4469,48464.0
2025-02-06 12:05:00,13.93,13.93,13.91,13.93,92359.0,13.4469,13.4469,13.4276,13.4469,92359.0
2025-02-06 12:10:00,13.92,13.93,13.92,13.93,62148.0,13.4372,13.4469,13.4372,13.4469,62148.0
2025-02-06 12:15:00,13.93,13.93,13.9,13.91,149887.0,13.4469,13.4469,13.4179,13.4276,149887.0
2025-02-06 12:20:00,13.91,13.92,13.91,13.92,80742.0,13.4276,13.4372,13.4276,13.4372,80742.0
2025-02-06 12:25:00,13.92,13.92,13.9,13.91,131439.0,13.4372,13.4372,13.4179,13.4276,131439.0
2025-02-06 12:30:00,13.91,13.91,13.9,13.91,44105.0,13.4276,13.4276,13.4179,13.4276,44105.0
2025-02-06 12:35:00,13.91,13.93,13.9,13.93,115285.0,13.4276,13.4469,13.4179,13.4469,115285.0
2025-02-06 12:40:00,13.93,13.93,13.92,13.93,40788.0,13.4469,13.4469,13.4372,13.4469,40788.0
2025-02-06 12:45:00,13.92,13.94,13.91,13.93,99295.0,13.4372,13.4565,13.4276,13.4469,99295.0
2025-02-06 12:50:00,13.93,13.93,13.9,13.91,119650.0,13.4469,13.4469,13.4179,13.4276,119650.0
2025-02-06 12:55:00,13.9,13.91,13.9,13.91,74425.0,13.4179,13.4276,13.4179,13.4276,74425.0
2025-02-06 13:00:00,13.91,13.92,13.9,13.92,61523.0,13.4276,13.4372,13.4179,13.4372,61523.0
2025-02-06 13:05:00,13.92,13.93,13.91,13.92,175941.0,13.4372,13.4469,13.4276,13.4372,175941.0
2025-02-06 13:10:00,13.92,13.93,13.91,13.92,126206.0,13.4372,13.4469,13.4276,13.4372,126206.0
2025-02-06 13:15:00,13.92,13.93,13.91,13.93,117483.0,13.4372,13.4469,13.4276,13.4469,117483.0
2025-02-06 13:20:00,13.93,13.93,13.9,13.93,198284.0,13.4469,13.4469,13.4179,13.4469,198284.0
2025-02-06 13:25:00,13.92,13.94,13.92,13.94,66967.0,13.4372,13.4565,13.4372,13.4565,66967.0
2025-02-06 13:30:00,13.93,13.96,13.93,13.96,87392.0,13.4469,13.4758,13.4469,13.4758,87392.0
2025-02-06 13:35:00,13.96,13.96,13.94,13.96,170339.0,13.4758,13.4758,13.4565,13.4758,170339.0
2025-02-06 13:40:00,13.96,13.96,13.94,13.96,126054.0,13.4758,13.4758,13.4565,13.4758,126054.0
2025-02-06 13:45:00,13.95,13.96,13.92,13.93,75827.0,13.4662,13.4758,13.4372,13.4469,75827.0
2025-02-06 13:50:00,13.93,13.93,13.91,13.92,62450.0,13.4469,13.4469,13.4276,13.4372,62450.0
2025-02-06 13:55:00,13.92,13.92,13.9,13.92,105279.0,13.4372,13.4372,13.4179,13.4372,105279.0
2025-02-06 14:00:00,13.92,13.92,13.91,13.92,64936.0,13.4372,13.4372,13.4276,13.4372,64936.0
2025-02-06 14:05:00,13.91,13.91,13.89,13.89,71251.0,13.4276,13.4276,13.4083,13.4083,71251.0
2025-02-06 14:10:00,13.89,13.91,13.88,13.9,222917.0,13.4083,13.4276,13.3986,13.4179,222917.0
2025-02-06 14:15:00,13.9,13.91,13.89,13.91,107397.0,13.4179,13.4276,13.4083,13.4276,107397.0
2025-02-06 14:20:00,13.91,13.92,13.9,13.91,190250.0,13.4276,13.4372,13.4179,13.4276,190250.0
2025-02-06 14:25:00,13.91,13.92,13.9,13.91,51650.0,13.4276,13.4372,13.4179,13.4276,51650.0
2025-02-06 14:30:00,13.91,13.91,13.88,13.88,104501.0,13.4276,13.4276,13.3986,13.3986,104501.0
2025-02-06 14:35:00,13.88,13.89,13.87,13.88,137778.0,13.3986,13.4083,13.389,13.3986,137778.0
2025-02-06 14:40:00,13.87,13.88,13.85,13.86,110535.0,13.389,13.3986,13.3697,13.3793,110535.0
2025-02-06 14:45:00,13.86,13.86,13.85,13.86,73518.0,13.3793,13.3793,13.3697,13.3793,73518.0
2025-02-06 14:50:00,13.86,13.87,13.85,13.87,84755.0,13.3793,13.389,13.3697,13.389,84755.0
2025-02-06 14:55:00,13.87,13.87,13.85,13.86,151669.0,13.389,13.389,13.3697,13.3793,151669.0
2025-02-06 15:00:00,13.86,13.87,13.85,13.86,115453.0,13.3793,13.389,13.3697,13.3793,115453.0
2025-02-06 15:05:00,13.86,13.86,13.84,13.85,104522.0,13.3793,13.3793,13.36,13.3697,104522.0
2025-02-06 15:10:00,13.85,13.85,13.83,13.84,103875.0,13.3697,13.3697,13.3503,13.36,103875.0
2025-02-06 15:15:00,13.84,13.87,13.83,13.86,297650.0,13.36,13.389,13.3503,13.3793,297650.0
2025-02-06 15:20:00,13.86,13.86,13.85,13.86,50732.0,13.3793,13.3793,13.3697,13.3793,50732.0
2025-02-06 15:25:00,13.86,13.87,13.85,13.85,137644.0,13.3793,13.389,13.3697,13.3697,137644.0
2025-02-06 15:30:00,13.86,13.86,13.84,13.86,269082.0,13.3793,13.3793,13.36,13.3793,269082.0
2025-02-06 15:35:00,13.85,13.86,13.84,13.86,270672.0,13.3697,13.3793,13.36,13.3793,270672.0
2025-02-06 15:40:00,13.86,13.86,13.84,13.86,152756.0,13.3793,13.3793,13.36,13.3793,152756.0
2025-02-06 15:45:00,13.86,13.86,13.84,13.86,180993.0,13.3793,13.3793,13.36,13.3793,180993.0
2025-02-06 15:50:00,13.86,13.88,13.86,13.88,109206.0,13.3793,13.3986,13.3793,13.3986,109206.0
2025-02-06 15:55:00,13.88,13.89,13.84,13.87,1033932.0,13.3986,13.4083,13.36,13.389,1033932.0
2025-02-07 09:30:00,13.91,13.93,13.85,13.86,284877.0,13.4276,13.4469,13.3697,13.3793,284877.0
2025-02-07 09:35:00,13.86,13.86,13.82,13.82,230712.0,13.3793,13.3793,13.3407,13.3407,230712.0
2025-02-07 09:40:00,13.83,13.83,13.77,13.78,441341.0,13.3503,13.3503,13.2924,13.3021,441341.0
2025-02-07 09:45:00,13.78,13.81,13.77,13.79,292108.0,13.3021,13.331,13.2924,13.3117,292108.0
2025-02-07 09:50:00,13.79,13.8,13.78,13.79,240330.0,13.3117,13.3214,13.3021,13.3117,240330.0
2025-02-07 09:55:00,13.78,13.82,13.76,13.82,492715.0,13.3021,13.3407,13.2828,13.3407,492715.0
2025-02-07 10:00:00,13.81,13.83,13.78,13.82,155784.0,13.331,13.3503,13.3021,13.3407,155784.0
2025-02-07 10:05:00,13.81,13.86,13.81,13.85,106033.0,13.331,13.3793,13.331,13.3697,106033.0
2025-02-07 10:10:00,13.84,13.85,13.8,13.81,291752.0,13.36,13.3697,13.3214,13.331,291752.0
2025-02-07 10:15:00,13.81,13.83,13.8,13.81,158516.0,13.331,13.3503,13.3214,13.331,158516.0
2025-02-07 10:20:00,13.82,13.82,13.79,13.79,146131.0,13.3407,13.3407,13.3117,13.3117,146131.0
2025-02-07 10:25:00,13.79,13.8,13.77,13.78,199259.0,13.3117,13.3214,13.2924,13.3021,199259.0
2025-02-07 10:30:00,13.78,13.78,13.75,13.76,169575.0,13.3021,13.3021,13.2731,13.2828,169575.0
2025-02-07 10:35:00,13.77,13.78,13.76,13.77,97128.0,13.2924,13.3021,13.2828,13.2924,97128.0
2025-02-07 10:40:00,13.78,13.8,13.77,13.78,146321.0,13.3021,13.3214,13.2924,13.3021,146321.0
2025-02-07 10:45:00,13.77,13.78,13.76,13.77,141638.0,13.2924,13.3021,13.2828,13.2924,141638.0
2025-02-07 10:50:00,13.77,13.8,13.72,13.73,293174.0,13.2924,13.3214,13.2442,13.2538,293174.0
2025-02-07 10:55:00,13.74,13.76,13.72,13.76,160466.0,13.2635,13.2828,13.2442,13.2828,160466.0
2025-02-07 11:00:00,13.76,13.76,13.7,13.71,143834.0,13.2828,13.2828,13.2249,13.2345,143834.0
2025-02-07 11:05:00,13.71,13.74,13.7,13.73,148304.0,13.2345,13.2635,13.2249,13.2538,148304.0
2025-02-07 11:10:00,13.72,13.73,13.7,13.7,165128.0,13.2442,13.2538,13.2249,13.2249,165128.0
2025-02-07 11:15:00,13.71,13.73,13.68,13.72,288877.0,13.2345,13.2538,13.2055,13.2442,288877.0
2025-02-07 11:20:00,13.72,13.73,13.7,13.7,115072.0,13.2442,13.2538,13.2249,13.2249,115072.0
2025-02-07 11:25:00,13.7,13.71,13.69,13.7,122378.0,13.2249,13.2345,13.2152,13.2249,122378.0
2025-02-07 11:30:00,13.7,13.71,13.69,13.7,142224.0,13.2249,13.2345,13.2152,13.2249,142224.0
2025-02-07 11:35:00,13.7,13.71,13.68,13.69,100084.0,13.2249,13.2345,13.2055,13.2152,100084.0
2025-02-07 11:40:00,13.68,13.68,13.66,13.66,111973.0,13.2055,13.2055,13.1862,13.1862,111973.0
2025-02-07 11:45:00,13.67,13.67,13.64,13.65,125213.0,13.1959,13.1959,13.1669,13.1766,125213.0
2025-02-07 11:50:00,13.65,13.66,13.64,13.65,191075.0,13.1766,13.1862,13.1669,13.1766,191075.0
2025-02-07 11:55:00,13.65,13.65,13.63,13.63,166751.0,13.1766,13.1766,13.1573,13.1573,166751.0
2025-02-07 12:00:00,13.64,13.65,13.63,13.63,114250.0,13.1669,13.1766,13.1573,13.1573,114250.0
2025-02-07 12:05:00,13.63,13.67,13.63,13.66,215741.0,13.1573,13.1959,13.1573,13.1862,215741.0
2025-02-07 12:10:00,13.65,13.65,13.63,13.65,131807.0,13.1766,13.1766,13.1573,13.1766,131807.0
2025-02-07 12:15:00,13.64,13.65,13.61,13.63,141495.0,13.1669,13.1766,13.138,13.1573,141495.0
2025-02-07 12:20:00,13.63,13.66,13.62,13.63,169578.0,13.1573,13.1862,13.1476,13.1573,169578.0
2025-02-07 12:25:00,13.63,13.64,13.62,13.64,68001.0,13.1573,13.1669,13.1476,13.1669,68001.0
2025-02-07 12:30:00,13.63,13.65,13.63,13.63,137187.0,13.1573,13.1766,13.1573,13.1573,137187.0
2025-02-07 12:35:00,13.63,13.66,13.62,13.62,207288.0,13.1573,13.1862,13.1476,13.1476,207288.0
2025-02-07 12:40:00,13.63,13.65,13.62,13.65,191738.0,13.1573,13.1766,13.1476,13.1766,191738.0
2025-02-07 12:45:00,13.65,13.65,13.63,13.64,80320.0,13.1766,13.1766,13.1573,13.1669,80320.0
2025-02-07 12:50:00,13.64,13.65,13.63,13.64,149887.0,13.1669,13.1766,13.1573,13.1669,149887.0
2025-02-07 12:55:00,13.65,13.66,13.64,13.65,153668.0,13.1766,13.1862,13.1669,13.1766,153668.0
2025-02-07 13:00:00,13.65,13.66,13.63,13.65,230301.0,13.1766,13.1862,13.1573,13.1766,230301.0
2025-02-07 13:05:00,13.65,13.66,13.63,13.64,136784.0,13.1766,13.1862,13.1573,13.1669,136784.0
2025-02-07 13:10:00,13.64,13.65,13.63,13.65,135859.0,13.1669,13.1766,13.1573,13.1766,135859.0
2025-02-07 13:15:00,13.65,13.66,13.64,13.65,84044.0,13.1766,13.1862,13.1669,13.1766,84044.0
2025-02-07 13:20:00,13.65,13.66,13.64,13.66,52655.0,13.1766,13.1862,13.1669,13.1862,52655.0
2025-02-07 13:25:00,13.65,13.69,13.65,13.69,264710.0,13.1766,13.2152,13.1766,13.2152,264710.0
2025-02-07 13:30:00,13.69,13.7,13.68,13.7,38850.0,13.2152,13.2249,13.2055,13.2249,38850.0
2025-02-07 13:35:00,13.7,13.71,13.69,13.7,113099.0,13.2249,13.2345,13.2152,13.2249,113099.0
2025-02-07 13:40:00,13.7,13.7,13.69,13.69,86128.0,13.2249,13.2249,13.2152,13.2152,86128.0
2025-02-07 13:45:00,13.69,13.71,13.66,13.7,377395.0,13.2152,13.2345,13.1862,13.2249,377395.0
2025-02-07 13:50:00,13.7,13.71,13.69,13.7,281997.0,13.2249,13.2345,13.2152,13.2249,281997.0
2025-02-07 13:55:00,13.7,13.7,13.68,13.69,337680.0,13.2249,13.2249,13.2055,13.2152,337680.0
2025-02-07 14:00:00,13.69,13.71,13.68,13.71,281927.0,13.2152,13.2345,13.2055,13.2345,281927.0
2025-02-07 14:05:00,13.71,13.75,13.7,13.75,177807.0,13.2345,13.2731,13.2249,13.2731,177807.0
2025-02-07 14:10:00,13.75,13.75,13.73,13.74,106502.0,13.2731,13.2731,13.2538,13.2635,106502.0
2025-02-07 14:15:00,13.74,13.74,13.73,13.74,110513.0,13.2635,13.2635,13.2538,13.2635,110513.0
2025-02-07 14:20:00,13.73,13.74,13.72,13.73,220880.0,13.2538,13.2635,13.2442,13.2538,220880.0
2025-02-07 14:25:00,13.73,13.73,13.7,13.7,91773.0,13.2538,13.2538,13.2249,13.2249,91773.0
2025-02-07 14:30:00,13.7,13.72,13.7,13.71,152824.0,13.2249,13.2442,13.2249,13.2345,152824.0
2025-02-07 14:35:00,13.7,13.71,13.7,13.71,49330.0,13.2249,13.2345,13.2249,13.2345,49330.0
2025-02-07 14:40:00,13.71,13.72,13.7,13.71,150598.0,13.2345,13.2442,13.2249,13.2345,150598.0
2025-02-07 14:45:00,13.71,13.72,13.7,13.71,1027289.0,13.2345,13.2442,13.2249,13.2345,1027289.0
2025-02-07 14:50:00,13.71,13.74,13.71,13.73,105801.0,13.2345,13.2635,13.2345,13.2538,105801.0
2025-02-07 14:55:00,13.74,13.75,13.73,13.75,169972.0,13.2635,13.2731,13.2538,13.2731,169972.0
2025-02-07 15:00:00,13.74,13.75,13.72,13.73,111693.0,13.2635,13.2731,13.2442,13.2538,111693.0
2025-02-07 15:05:00,13.72,13.74,13.72,13.73,125610.0,13.2442,13.2635,13.2442,13.2538,125610.0
2025-02-07 15:10:00,13.73,13.73,13.72,13.73,107400.0,13.2538,13.2538,13.2442,13.2538,107400.0
2025-02-07 15:15:00,13.73,13.73,13.71,13.71,72847.0,13.2538,13.2538,13.2345,13.2345,72847.0
2025-02-07 15:20:00,13.71,13.72,13.7,13.71,100412.0,13.2345,13.2442,13.2249,13.2345,100412.0
2025-02-07 15:25:00,13.71,13.71,13.7,13.71,76447.0,13.2345,13.2345,13.2249,13.2345,76447.0
2025-02-07 15:30:00,13.71,13.71,13.7,13.71,59611.0,13.2345,13.2345,13.2249,13.2345,59611.0
2025-02-07 15:35:00,13.71,13.71,13.7,13.71,85521.0,13.2345,13.2345,13.2249,13.2345,85521.0
2025-02-07 15:40:00,13.71,13.72,13.7,13.71,120918.0,13.2345,13.2442,13.2249,13.2345,120918.0
2025-02-07 15:45:00,13.71,13.72,13.7,13.72,192124.0,13.2345,13.2442,13.2249,13.2442,192124.0
2025-02-07 15:50:00,13.71,13.73,13.71,13.73,195634.0,13.2345,13.2538,13.2345,13.2538,195634.0
2025-02-07 15:55:00,13.73,13.73,13.7,13.73,850995.0,13.2538,13.2538,13.2249,13.2538,850995.0
2025-02-10 09:30:00,13.82,13.84,13.8,13.83,287609.0,13.3407,13.36,13.3214,13.3503,287609.0
2025-02-10 09:35:00,13.83,13.86,13.82,13.84,100595.0,13.3503,13.3793,13.3407,13.36,100595.0
2025-02-10 09:40:00,13.84,13.85,13.81,13.82,310651.0,13.36,13.3697,13.331,13.3407,310651.0
2025-02-10 09:45:00,13.82,13.86,13.79,13.85,226624.0,13.3407,13.3793,13.3117,13.3697,226624.0
2025-02-10 09:50:00,13.85,13.9,13.84,13.9,160100.0,13.3697,13.4179,13.36,13.4179,160100.0
2025-02-10 09:55:00,13.9,13.9,13.87,13.9,57800.0,13.4179,13.4179,13.389,13.4179,57800.0
2025-02-10 10:00:00,13.89,13.92,13.89,13.92,135536.0,13.4083,13.4372,13.4083,13.4372,135536.0
2025-02-10 10:05:00,13.92,13.94,13.9,13.93,125280.0,13.4372,13.4565,13.4179,13.4469,125280.0
2025-02-10 10:10:00,13.94,13.96,13.93,13.95,111512.0,13.4565,13.4758,13.4469,13.4662,111512.0
2025-02-10 10:15:00,13.95,13.96,13.92,13.93,152291.0,13.4662,13.4758,13.4372,13.4469,152291.0
2025-02-10 10:20:00,13.93,13.95,13.91,13.93,200089.0,13.4469,13.4662,13.4276,13.4469,200089.0
2025-02-10 10:25:00,13.93,13.93,13.91,13.93,146492.0,13.4469,13.4469,13.4276,13.4469,146492.0
2025-02-10 10:30:00,13.93,13.94,13.92,13.93,97455.0,13.4469,13.4565,13.4372,13.4469,97455.0
2025-02-10 10:35:00,13.93,13.93,13.9,13.91,64707.0,13.4469,13.4469,13.4179,13.4276,64707.0
2025-02-10 10:40:00,13.91,13.93,13.9,13.93,94039.0,13.4276,13.4469,13.4179,13.4469,94039.0
2025-02-10 10:45:00,13.93,13.94,13.91,13.94,92081.0,13.4469,13.4565,13.4276,13.4565,92081.0
2025-02-10 10:50:00,13.94,13.95,13.93,13.95,96986.0,13.4565,13.4662,13.4469,13.4662,96986.0
2025-02-10 10:55:00,13.95,13.95,13.91,13.92,120394.0,13.4662,13.4662,13.4276,13.4372,120394.0
2025-02-10 11:00:00,13.91,13.93,13.91,13.93,108683.0,13.4276,13.4469,13.4276,13.4469,108683.0
2025-02-10 11:05:00,13.92,13.94,13.91,13.94,104233.0,13.4372,13.4565,13.4276,13.4565,104233.0
2025-02-10 11:10:00,13.94,13.96,13.93,13.94,161496.0,13.4565,13.4758,13.4469,13.4565,161496.0
2025-02-10 11:15:00,13.94,13.95,13.93,13.94,64264.0,13.4565,13.4662,13.4469,13.4565,64264.0
2025-02-10 11:20:00,13.94,13.95,13.93,13.95,129634.0,13.4565,13.4662,13.4469,13.4662,129634.0
2025-02-10 11:25:00,13.94,13.95,13.91,13.92,117786.0,13.4565,13.4662,13.4276,13.4372,117786.0
2025-02-10 11:30:00,13.92,13.93,13.89,13.91,401683.0,13.4372,13.4469,13.4083,13.4276,401683.0
2025-02-10 11:35:00,13.91,13.92,13.9,13.9,101938.0,13.4276,13.4372,13.4179,13.4179,101938.0
2025-02-10 11:40:00,13.91,13.93,13.9,13.92,108552.0,13.4276,13.4469,13.4179,13.4372,108552.0
2025-02-10 11:45:00,13.92,13.93,13.91,13.91,83771.0,13.4372,13.4469,13.4276,13.4276,83771.0
2025-02-10 11:50:00,13.92,13.92,13.9,13.9,64492.0,13.4372,13.4372,13.4179,13.4179,64492.0
2025-02-10 11:55:00,13.91,13.91,13.89,13.89,64187.0,13.4276,13.4276,13.4083,13.4083,64187.0
2025-02-10 12:00:00,13.9,13.92,13.89,13.92,94872.0,13.4179,13.4372,13.4083,13.4372,94872.0
2025-02-10 12:05:00,13.92,13.94,13.91,13.94,65470.0,13.4372,13.4565,13.4276,13.4565,65470.0
2025-02-10 12:10:00,13.94,13.94,13.92,13.94,103981.0,13.4565,13.4565,13.4372,13.4565,103981.0
2025-02-10 12:15:00,13.94,13.95,13.93,13.93,222528.0,13.4565,13.4662,13.4469,13.4469,222528.0
2025-02-10 12:20:00,13.93,13.94,13.92,13.93,87910.0,13.4469,13.4565,13.4372,13.4469,87910.0
2025-02-10 12:25:00,13.93,13.94,13.92,13.94,76953.0,13.4469,13.4565,13.4372,13.4565,76953.0
2025-02-10 12:30:00,13.94,13.95,13.93,13.95,74837.0,13.4565,13.4662,13.4469,13.4662,74837.0
2025-02-10 12:35:00,13.95,13.95,13.94,13.95,70668.0,13.4662,13.4662,13.4565,13.4662,70668.0
2025-02-10 12:40:00,13.95,13.95,13.94,13.95,66751.0,13.4662,13.4662,13.4565,13.4662,66751.0
2025-02-10 12:45:00,13.94,13.95,13.92,13.93,124113.0,13.4565,13.4662,13.4372,13.4469,124113.0
2025-02-10 12:50:00,13.94,13.94,13.93,13.94,43652.0,13.4565,13.4565,13.4469,13.4565,43652.0
2025-02-10 12:55:00,13.94,13.95,13.93,13.94,82622.0,13.4565,13.4662,13.4469,13.4565,82622.0
2025-02-10 13:00:00,13.94,13.95,13.92,13.93,67237.0,13.4565,13.4662,13.4372,13.4469,67237.0
2025-02-10 13:05:00,13.92,13.93,13.91,13.93,122167.0,13.4372,13.4469,13.4276,13.4469,122167.0
2025-02-10 13:10:00,13.93,13.93,13.91,13.91,60927.0,13.4469,13.4469,13.4276,13.4276,60927.0
2025-02-10 13:15:00,13.92,13.92,13.9,13.92,126977.0,13.4372,13.4372,13.4179,13.4372,126977.0
2025-02-10 13:20:00,13.91,13.92,13.89,13.9,98279.0,13.4276,13.4372,13.4083,13.4179,98279.0
2025-02-10 13:25:00,13.9,13.9,13.88,13.88,131708.0,13.4179,13.4179,13.3986,13.3986,131708.0
2025-02-10 13:30:00,13.88,13.89,13.87,13.88,128043.0,13.3986,13.4083,13.389,13.3986,128043.0
2025-02-10 13:35:00,13.89,13.89,13.86,13.87,181891.0,13.4083,13.4083,13.3793,13.389,181891.0
2025-02-10 13:40:00,13.87,13.89,13.87,13.88,163402.0,13.389,13.4083,13.389,13.3986,163402.0
2025-02-10 13:45:00,13.88,13.9,13.88,13.9,133215.0,13.3986,13.4179,13.3986,13.4179,133215.0
2025-02-10 13:50:00,13.9,13.9,13.89,13.9,58457.0,13.4179,13.4179,13.4083,13.4179,58457.0
2025-02-10 13:55:00,13.89,13.9,13.88,13.88,101723.0,13.4083,13.4179,13.3986,13.3986,101723.0
2025-02-10 14:00:00,13.88,13.89,13.88,13.88,59317.0,13.3986,13.4083,13.3986,13.3986,59317.0
2025-02-10 14:05:00,13.88,13.89,13.87,13.87,87394.0,13.3986,13.4083,13.389,13.389,87394.0
2025-02-10 14:10:00,13.87,13.89,13.86,13.87,128754.0,13.389,13.4083,13.3793,13.389,128754.0
2025-02-10 14:15:00,13.87,13.88,13.87,13.88,57592.0,13.389,13.3986,13.389,13.3986,57592.0
2025-02-10 14:20:00,13.88,13.88,13.86,13.86,65468.0,13.3986,13.3986,13.3793,13.3793,65468.0
2025-02-10 14:25:00,13.86,13.87,13.85,13.86,96434.0,13.3793,13.389,13.3697,13.3793,96434.0
2025-02-10 14:30:00,13.86,13.86,13.84,13.85,146906.0,13.3793,13.3793,13.36,13.3697,146906.0
2025-02-10 14:35:00,13.85,13.86,13.84,13.85,93577.0,13.3697,13.3793,13.36,13.3697,93577.0
2025-02-10 14:40:00,13.86,13.86,13.85,13.85,93896.0,13.3793,13.3793,13.3697,13.3697,93896.0
2025-02-10 14:45:00,13.86,13.88,13.85,13.87,99060.0,13.3793,13.3986,13.3697,13.389,99060.0
2025-02-10 14:50:00,13.87,13.87,13.86,13.87,69687.0,13.389,13.389,13.3793,13.389,69687.0
2025-02-10 14:55:00,13.87,13.87,13.85,13.86,52781.0,13.389,13.389,13.3697,13.3793,52781.0
2025-02-10 15:00:00,13.86,13.86,13.85,13.86,87628.0,13.3793,13.3793,13.3697,13.3793,87628.0
2025-02-10 15:05:00,13.86,13.86,13.85,13.86,56796.0,13.3793,13.3793,13.3697,13.3793,56796.0
2025-02-10 15:10:00,13.86,13.86,13.83,13.85,139695.0,13.3793,13.3793,13.3503,13.3697,139695.0
2025-02-10 15:15:00,13.85,13.85,13.84,13.85,48914.0,13.3697,13.3697,13.36,13.3697,48914.0
2025-02-10 15:20:00,13.85,13.85,13.84,13.85,58313.0,13.3697,13.3697,13.36,13.3697,58313.0
2025-02-10 15:25:00,13.85,13.85,13.84,13.84,63633.0,13.3697,13.3697,13.36,13.36,63633.0
2025-02-10 15:30:00,13.85,13.85,13.84,13.85,94271.0,13.3697,13.3697,13.36,13.3697,94271.0
2025-02-10 15:35:00,13.85,13.85,13.84,13.85,82340.0,13.3697,13.3697,13.36,13.3697,82340.0
2025-02-10 15:40:00,13.85,13.87,13.84,13.87,242185.0,13.3697,13.389,13.36,13.389,242185.0
2025-02-10 15:45:00,13.87,13.89,13.86,13.88,197780.0,13.389,13.4083,13.3793,13.3986,197780.0
2025-02-10 15:50:00,13.88,13.89,13.87,13.88,256205.0,13.3986,13.4083,13.389,13.3986,256205.0
2025-02-10 15:55:00,13.88,13.89,13.87,13.89,572899.0,13.3986,13.4083,13.389,13.4083,572899.0
2025-02-11 09:30:00,14.0,14.0,13.88,13.91,460636.0,13.5144,13.5144,13.3986,13.4276,460636.0
2025-02-11 09:35:00,13.91,13.93,13.89,13.93,234584.0,13.4276,13.4469,13.4083,13.4469,234584.0
2025-02-11 09:40:00,13.93,13.94,13.85,13.86,337524.0,13.4469,13.4565,13.3697,13.3793,337524.0
2025-02-11 09:45:00,13.85,13.87,13.81,13.82,223888.0,13.3697,13.389,13.331,13.3407,223888.0
2025-02-11 09:50:00,13.82,13.82,13.8,13.82,295854.0,13.3407,13.3407,13.3214,13.3407,295854.0
2025-02-11 09:55:00,13.82,13.84,13.81,13.83,221757.0,13.3407,13.36,13.331,13.3503,221757.0
2025-02-11 10:00:00,13.84,13.84,13.81,13.83,163216.0,13.36,13.36,13.331,13.3503,163216.0
2025-02-11 10:05:00,13.83,13.84,13.82,13.83,154633.0,13.3503,13.36,13.3407,13.3503,154633.0
2025-02-11 10:10:00,13.82,13.82,13.8,13.81,154177.0,13.3407,13.3407,13.3214,13.331,154177.0
2025-02-11 10:15:00,13.81,13.82,13.8,13.81,158805.0,13.331,13.3407,13.3214,13.331,158805.0
2025-02-11 10:20:00,13.81,13.82,13.8,13.81,188789.0,13.331,13.3407,13.3214,13.331,188789.0
2025-02-11 10:25:00,13.81,13.81,13.79,13.8,104377.0,13.331,13.331,13.3117,13.3214,104377.0
2025-02-11 10:30:00,13.8,13.82,13.79,13.81,211427.0,13.3214,13.3407,13.3117,13.331,211427.0
2025-02-11 10:35:00,13.81,13.86,13.8,13.86,167166.0,13.331,13.3793,13.3214,13.3793,167166.0
2025-02-11 10:40:00,13.86,13.87,13.84,13.86,300816.0,13.3793,13.389,13.36,13.3793,300816.0
2025-02-11 10:45:00,13.86,13.87,13.85,13.86,168892.0,13.3793,13.389,13.3697,13.3793,168892.0
2025-02-11 10:50:00,13.86,13.87,13.84,13.85,144314.0,13.3793,13.389,13.36,13.3697,144314.0
2025-02-11 10:55:00,13.85,13.85,13.84,13.85,82843.0,13.3697,13.3697,13.36,13.3697,82843.0
2025-02-11 11:00:00,13.85,13.86,13.84,13.85,203292.0,13.3697,13.3793,13.36,13.3697,203292.0
2025-02-11 11:05:00,13.85,13.86,13.84,13.86,107233.0,13.3697,13.3793,13.36,13.3793,107233.0
2025-02-11 11:10:00,13.86,13.86,13.85,13.85,59116.0,13.3793,13.3793,13.3697,13.3697,59116.0
2025-02-11 11:15:00,13.86,13.86,13.84,13.86,111800.0,13.3793,13.3793,13.36,13.3793,111800.0
2025-02-11 11:20:00,13.86,13.87,13.84,13.85,94524.0,13.3793,13.389,13.36,13.3697,94524.0
2025-02-11 11:25:00,13.84,13.85,13.84,13.85,47035.0,13.36,13.3697,13.36,13.3697,47035.0
2025-02-11 11:30:00,13.85,13.86,13.83,13.84,238087.0,13.3697,13.3793,13.3503,13.36,238087.0
2025-02-11 11:35:00,13.84,13.85,13.83,13.83,130354.0,13.36,13.3697,13.3503,13.3503,130354.0
2025-02-11 11:40:00,13.84,13.84,13.82,13.82,129578.0,13.36,13.36,13.3407,13.3407,129578.0
2025-02-11 11:45:00,13.83,13.86,13.82,13.84,219532.0,13.3503,13.3793,13.3407,13.36,219532.0
2025-02-11 11:50:00,13.85,13.85,13.84,13.84,51212.0,13.3697,13.3697,13.36,13.36,51212.0
2025-02-11 11:55:00,13.85,13.88,13.84,13.87,259018.0,13.3697,13.3986,13.36,13.389,259018.0
2025-02-11 12:00:00,13.88,13.88,13.85,13.88,174334.0,13.3986,13.3986,13.3697,13.3986,174334.0
2025-02-11 12:05:00,13.88,13.88,13.86,13.86,72047.0,13.3986,13.3986,13.3793,13.3793,72047.0
2025-02-11 12:10:00,13.87,13.87,13.86,13.87,90588.0,13.389,13.389,13.3793,13.389,90588.0
2025-02-11 12:15:00,13.87,13.89,13.86,13.88,149893.0,13.389,13.4083,13.3793,13.3986,149893.0
2025-02-11 12:20:00,13.88,13.89,13.87,13.87,59319.0,13.3986,13.4083,13.389,13.389,59319.0
2025-02-11 12:25:00,13.87,13.88,13.87,13.88,25805.0,13.389,13.3986,13.389,13.3986,25805.0
2025-02-11 12:30:00,13.88,13.9,13.87,13.88,206537.0,13.3986,13.4179,13.389,13.3986,206537.0
2025-02-11 12:35:00,13.88,13.89,13.87,13.87,73654.0,13.3986,13.4083,13.389,13.389,73654.0
2025-02-11 12:40:00,13.87,13.88,13.86,13.88,105560.0,13.389,13.3986,13.3793,13.3986,105560.0
2025-02-11 12:45:00,13.88,13.88,13.86,13.86,36149.0,13.3986,13.3986,13.3793,13.3793,36149.0
2025-02-11 12:50:00,13.86,13.87,13.86,13.86,31508.0,13.3793,13.389,13.3793,13.3793,31508.0
2025-02-11 12:55:00,13.86,13.89,13.86,13.88,285838.0,13.3793,13.4083,13.3793,13.3986,285838.0
2025-02-11 13:00:00,13.88,13.9,13.87,13.87,90677.0,13.3986,13.4179,13.389,13.389,90677.0
2025-02-11 13:05:00,13.88,13.88,13.87,13.87,49921.0,13.3986,13.3986,13.389,13.389,49921.0
2025-02-11 13:10:00,13.88,13.88,13.87,13.87,78013.0,13.3986,13.3986,13.389,13.389,78013.0
2025-02-11 13:15:00,13.88,13.9,13.87,13.89,155263.0,13.3986,13.4179,13.389,13.4083,155263.0
2025-02-11 13:20:00,13.9,13.9,13.88,13.88,119249.0,13.4179,13.4179,13.3986,13.3986,119249.0
2025-02-11 13:25:00,13.88,13.89,13.88,13.88,28425.0,13.3986,13.4083,13.3986,13.3986,28425.0
2025-02-11 13:30:00,13.88,13.89,13.88,13.89,80901.0,13.3986,13.4083,13.3986,13.4083,80901.0
2025-02-11 13:35:00,13.88,13.92,13.88,13.92,265923.0,13.3986,13.4372,13.3986,13.4372,265923.0
2025-02-11 13:40:00,13.92,13.94,13.91,13.92,205085.0,13.4372,13.4565,13.4276,13.4372,205085.0
2025-02-11 13:45:00,13.93,13.93,13.92,13.92,52797.0,13.4469,13.4469,13.4372,13.4372,52797.0
2025-02-11 13:50:00,13.92,13.93,13.91,13.91,150046.0,13.4372,13.4469,13.4276,13.4276,150046.0
2025-02-11 13:55:00,13.92,13.92,13.91,13.91,51680.0,13.4372,13.4372,13.4276,13.4276,51680.0
2025-02-11 14:00:00,13.92,13.93,13.91,13.91,317563.0,13.4372,13.4469,13.4276,13.4276,317563.0
2025-02-11 14:05:00,13.92,13.92,13.91,13.91,107367.0,13.4372,13.4372,13.4276,13.4276,107367.0
2025-02-11 14:10:00,13.91,13.92,13.91,13.92,50200.0,13.4276,13.4372,13.4276,13.4372,50200.0
2025-02-11 14:15:00,13.92,13.94,13.91,13.94,145035.0,13.4372,13.4565,13.4276,13.4565,145035.0
2025-02-11 14:20:00,13.94,13.94,13.93,13.93,87469.0,13.4565,13.4565,13.4469,13.4469,87469.0
2025-02-11 14:25:00,13.93,13.94,13.93,13.93,69047.0,13.4469,13.4565,13.4469,13.4469,69047.0
2025-02-11 14:30:00,13.94,13.94,13.93,13.94,87208.0,13.4565,13.4565,13.4469,13.4565,87208.0
2025-02-11 14:35:00,13.94,13.94,13.93,13.93,257581.0,13.4565,13.4565,13.4469,13.4469,257581.0
2025-02-11 14:40:00,13.93,13.95,13.93,13.93,216150.0,13.4469,13.4662,13.4469,13.4469,216150.0
2025-02-11 14:45:00,13.94,13.94,13.91,13.91,149523.0,13.4565,13.4565,13.4276,13.4276,149523.0
2025-02-11 14:50:00,13.92,13.92,13.91,13.91,47918.0,13.4372,13.4372,13.4276,13.4276,47918.0
2025-02-11 14:55:00,13.92,13.93,13.91,13.92,260692.0,13.4372,13.4469,13.4276,13.4372,260692.0
2025-02-11 15:00:00,13.92,13.92,13.91,13.92,58367.0,13.4372,13.4372,13.4276,13.4372,58367.0
2025-02-11 15:05:00,13.92,13.92,13.91,13.91,68092.0,13.4372,13.4372,13.4276,13.4276,68092.0
2025-02-11 15:10:00,13.92,13.93,13.91,13.92,311594.0,13.4372,13.4469,13.4276,13.4372,311594.0
2025-02-11 15:15:00,13.92,13.92,13.9,13.92,170669.0,13.4372,13.4372,13.4179,13.4372,170669.0
2025-02-11 15:20:00,13.92,13.93,13.9,13.93,208498.0,13.4372,13.4469,13.4179,13.4469,208498.0
2025-02-11 15:25:00,13.93,13.93,13.92,13.93,130996.0,13.4469,13.4469,13.4372,13.4469,130996.0
2025-02-11 15:30:00,13.93,13.94,13.92,13.94,387428.0,13.4469,13.4565,13.4372,13.4565,387428.0
2025-02-11 15:35:00,13.94,13.95,13.93,13.95,297074.0,13.4565,13.4662,13.4469,13.4662,297074.0
2025-02-11 15:40:00,13.95,13.97,13.94,13.96,520998.0,13.4662,13.4855,13.4565,13.4758,520998.0
2025-02-11 15:45:00,13.96,13.99,13.96,13.99,517975.0,13.4758,13.5048,13.4758,13.5048,517975.0
2025-02-11 15:50:00,13.98,14.0,13.97,13.98,514856.0,13.4951,13.5144,13.4855,13.4951,514856.0
2025-02-11 15:55:00,13.98,14.0,13.97,14.0,1061269.0,13.4951,13.5144,13.4855,13.5144,1061269.0
2025-02-12 09:30:00,13.8,13.85,13.8,13.85,278705.0,13.3214,13.3697,13.3214,13.3697,278705.0
2025-02-12 09:35:00,13.85,13.86,13.82,13.83,69078.0,13.3697,13.3793,13.3407,13.3503,69078.0
2025-02-12 09:40:00,13.82,13.82,13.79,13.81,105742.0,13.3407,13.3407,13.3117,13.331,105742.0
2025-02-12 09:45:00,13.8,13.81,13.78,13.79,117676.0,13.3214,13.331,13.3021,13.3117,117676.0
2025-02-12 09:50:00,13.79,13.81,13.78,13.8,142533.0,13.3117,13.331,13.3021,13.3214,142533.0
2025-02-12 09:55:00,13.8,13.84,13.8,13.83,273282.0,13.3214,13.36,13.3214,13.3503,273282.0
2025-02-12 10:00:00,13.82,13.86,13.8,13.86,200620.0,13.3407,13.3793,13.3214,13.3793,200620.0
2025-02-12 10:05:00,13.86,13.86,13.82,13.84,219728.0,13.3793,13.3793,13.3407,13.36,219728.0
2025-02-12 10:10:00,13.84,13.85,13.82,13.82,78989.0,13.36,13.3697,13.3407,13.3407,78989.0
2025-02-12 10:15:00,13.83,13.84,13.78,13.79,118563.0,13.3503,13.36,13.3021,13.3117,118563.0
2025-02-12 10:20:00,13.79,13.81,13.78,13.79,136197.0,13.3117,13.331,13.3021,13.3117,136197.0
2025-02-12 10:25:00,13.79,13.8,13.78,13.78,82327.0,13.3117,13.3214,13.3021,13.3021,82327.0
2025-02-12 10:30:00,13.79,13.81,13.78,13.8,121933.0,13.3117,13.331,13.3021,13.3214,121933.0
2025-02-12 10:35:00,13.8,13.81,13.74,13.76,1036451.0,13.3214,13.331,13.2635,13.2828,1036451.0
2025-02-12 10:40:00,13.75,13.76,13.74,13.75,199740.0,13.2731,13.2828,13.2635,13.2731,199740.0
2025-02-12 10:45:00,13.75,13.75,13.72,13.73,169002.0,13.2731,13.2731,13.2442,13.2538,169002.0
2025-02-12 10:50:00,13.73,13.74,13.7,13.71,103748.0,13.2538,13.2635,13.2249,13.2345,103748.0
2025-02-12 10:55:00,13.7,13.71,13.7,13.71,120045.0,13.2249,13.2345,13.2249,13.2345,120045.0
2025-02-12 11:00:00,13.7,13.71,13.69,13.69,232843.0,13.2249,13.2345,13.2152,13.2152,232843.0
2025-02-12 11:05:00,13.69,13.69,13.67,13.68,497985.0,13.2152,13.2152,13.1959,13.2055,497985.0
2025-02-12 11:10:00,13.68,13.69,13.67,13.68,206429.0,13.2055,13.2152,13.1959,13.2055,206429.0
2025-02-12 11:15:00,13.67,13.68,13.66,13.66,123047.0,13.1959,13.2055,13.1862,13.1862,123047.0
2025-02-12 11:20:00,13.67,13.67,13.65,13.65,124195.0,13.1959,13.1959,13.1766,13.1766,124195.0
2025-02-12 11:25:00,13.66,13.66,13.64,13.66,283898.0,13.1862,13.1862,13.1669,13.1862,283898.0
2025-02-12 11:30:00,13.66,13.66,13.65,13.66,93317.0,13.1862,13.1862,13.1766,13.1862,93317.0
2025-02-12 11:35:00,13.66,13.66,13.63,13.63,469026.0,13.1862,13.1862,13.1573,13.1573,469026.0
2025-02-12 11:40:00,13.63,13.65,13.62,13.65,264623.0,13.1573,13.1766,13.1476,13.1766,264623.0
2025-02-12 11:45:00,13.65,13.66,13.62,13.63,367097.0,13.1766,13.1862,13.1476,13.1573,367097.0
2025-02-12 11:50:00,13.63,13.68,13.63,13.68,234411.0,13.1573,13.2055,13.1573,13.2055,234411.0
2025-02-12 11:55:00,13.67,13.73,13.67,13.73,201769.0,13.1959,13.2538,13.1959,13.2538,201769.0
2025-02-12 12:00:00,13.73,13.74,13.66,13.67,283610.0,13.2538,13.2635,13.1862,13.1959,283610.0
2025-02-12 12:05:00,13.67,13.7,13.65,13.69,166442.0,13.1959,13.2249,13.1766,13.2152,166442.0
2025-02-12 12:10:00,13.69,13.71,13.67,13.71,153639.0,13.2152,13.2345,13.1959,13.2345,153639.0
2025-02-12 12:15:00,13.71,13.72,13.69,13.71,43152.0,13.2345,13.2442,13.2152,13.2345,43152.0
2025-02-12 12:20:00,13.71,13.74,13.71,13.73,68094.0,13.2345,13.2635,13.2345,13.2538,68094.0
2025-02-12 12:25:00,13.73,13.73,13.71,13.71,76016.0,13.2538,13.2538,13.2345,13.2345,76016.0
2025-02-12 12:30:00,13.71,13.73,13.68,13.69,129539.0,13.2345,13.2538,13.2055,13.2152,129539.0
2025-02-12 12:35:00,13.69,13.71,13.69,13.7,58363.0,13.2152,13.2345,13.2152,13.2249,58363.0
2025-02-12 12:40:00,13.7,13.7,13.66,13.67,93126.0,13.2249,13.2249,13.1862,13.1959,93126.0
2025-02-12 12:45:00,13.67,13.68,13.65,13.67,144171.0,13.1959,13.2055,13.1766,13.1959,144171.0
2025-02-12 12:50:00,13.67,13.71,13.66,13.7,217116.0,13.1959,13.2345,13.1862,13.2249,217116.0
2025-02-12 12:55:00,13.7,13.7,13.68,13.69,76247.0,13.2249,13.2249,13.2055,13.2152,76247.0
2025-02-12 13:00:00,13.69,13.7,13.67,13.68,106983.0,13.2152,13.2249,13.1959,13.2055,106983.0
2025-02-12 13:05:00,13.67,13.68,13.66,13.67,72422.0,13.1959,13.2055,13.1862,13.1959,72422.0
2025-02-12 13:10:00,13.68,13.71,13.67,13.7,90822.0,13.2055,13.2345,13.1959,13.2249,90822.0
2025-02-12 13:15:00,13.7,13.71,13.69,13.7,42756.0,13.2249,13.2345,13.2152,13.2249,42756.0
2025-02-12 13:20:00,13.7,13.71,13.69,13.69,65104.0,13.2249,13.2345,13.2152,13.2152,65104.0
2025-02-12 13:25:00,13.69,13.72,13.69,13.69,192376.0,13.2152,13.2442,13.2152,13.2152,192376.0
2025-02-12 13:30:00,13.69,13.7,13.67,13.67,109025.0,13.2152,13.2249,13.1959,13.1959,109025.0
2025-02-12 13:35:00,13.67,13.67,13.66,13.67,65290.0,13.1959,13.1959,13.1862,13.1959,65290.0
2025-02-12 13:40:00,13.67,13.67,13.65,13.65,75213.0,13.1959,13.1959,13.1766,13.1766,75213.0
2025-02-12 13:45:00,13.65,13.66,13.64,13.64,158370.0,13.1766,13.1862,13.1669,13.1669,158370.0
2025-02-12 13:50:00,13.64,13.67,13.64,13.66,82778.0,13.1669,13.1959,13.1669,13.1862,82778.0
2025-02-12 13:55:00,13.67,13.67,13.65,13.66,42930.0,13.1959,13.1959,13.1766,13.1862,42930.0
2025-02-12 14:00:00,13.67,13.68,13.66,13.66,106738.0,13.1959,13.2055,13.1862,13.1862,106738.0
2025-02-12 14:05:00,13.66,13.67,13.65,13.66,37395.0,13.1862,13.1959,13.1766,13.1862,37395.0
2025-02-12 14:10:00,13.66,13.67,13.65,13.66,114186.0,13.1862,13.1959,13.1766,13.1862,114186.0
2025-02-12 14:15:00,13.66,13.67,13.64,13.64,97301.0,13.1862,13.1959,13.1669,13.1669,97301.0
2025-02-12 14:20:00,13.64,13.66,13.63,13.66,107501.0,13.1669,13.1862,13.1573,13.1862,107501.0
2025-02-12 14:25:00,13.66,13.66,13.65,13.66,27851.0,13.1862,13.1862,13.1766,13.1862,27851.0
2025-02-12 14:30:00,13.66,13.68,13.65,13.67,80860.0,13.1862,13.2055,13.1766,13.1959,80860.0
2025-02-12 14:35:00,13.67,13.67,13.65,13.67,87894.0,13.1959,13.1959,13.1766,13.1959,87894.0
2025-02-12 14:40:00,13.67,13.67,13.66,13.67,27609.0,13.1959,13.1959,13.1862,13.1959,27609.0
2025-02-12 14:45:00,13.67,13.68,13.66,13.67,87150.0,13.1959,13.2055,13.1862,13.1959,87150.0
2025-02-12 14:50:00,13.67,13.68,13.66,13.68,38885.0,13.1959,13.2055,13.1862,13.2055,38885.0
2025-02-12 14:55:00,13.68,13.69,13.67,13.69,72468.0,13.2055,13.2152,13.1959,13.2152,72468.0
2025-02-12 15:00:00,13.69,13.71,13.67,13.7,111970.0,13.2152,13.2345,13.1959,13.2249,111970.0
2025-02-12 15:05:00,13.7,13.71,13.69,13.71,35164.0,13.2249,13.2345,13.2152,13.2345,35164.0
2025-02-12 15:10:00,13.71,13.71,13.7,13.71,22335.0,13.2345,13.2345,13.2249,13.2345,22335.0
2025-02-12 15:15:00,13.71,13.71,13.68,13.69,83313.0,13.2345,13.2345,13.2055,13.2152,83313.0
2025-02-12 15:20:00,13.69,13.7,13.68,13.69,105962.0,13.2152,13.2249,13.2055,13.2152,105962.0
2025-02-12 15:25:00,13.69,13.69,13.67,13.68,37669.0,13.2152,13.2152,13.1959,13.2055,37669.0
2025-02-12 15:30:00,13.68,13.68,13.66,13.67,42392.0,13.2055,13.2055,13.1862,13.1959,42392.0
2025-02-12 15:35:00,13.67,13.7,13.66,13.7,124681.0,13.1959,13.2249,13.1862,13.2249,124681.0
2025-02-12 15:40:00,13.7,13.7,13.67,13.68,164276.0,13.2249,13.2249,13.1959,13.2055,164276.0
2025-02-12 15:45:00,13.68,13.69,13.67,13.68,127438.0,13.2055,13.2152,13.1959,13.2055,127438.0
2025-02-12 15:50:00,13.68,13.7,13.67,13.69,397124.0,13.2055,13.2249,13.1959,13.2152,397124.0
2025-02-12 15:55:00,13.68,13.7,13.68,13.69,577635.0,13.2055,13.2249,13.2055,13.2152,577635.0
2025-02-13 09:30:00,13.5,13.57,13.49,13.56,394378.0,13.0318,13.0994,13.0221,13.0897,394378.0
2025-02-13 09:35:00,13.55,13.61,13.55,13.59,137754.0,13.0801,13.138,13.0801,13.1187,137754.0
2025-02-13 09:40:00,13.59,13.61,13.57,13.6,113133.0,13.1187,13.138,13.0994,13.1283,113133.0
2025-02-13 09:45:00,13.59,13.63,13.59,13.6,190336.0,13.1187,13.1573,13.1187,13.1283,190336.0
2025-02-13 09:50:00,13.6,13.63,13.59,13.62,132980.0,13.1283,13.1573,13.1187,13.1476,132980.0
2025-02-13 09:55:00,13.61,13.64,13.59,13.64,124900.0,13.138,13.1669,13.1187,13.1669,124900.0
2025-02-13 10:00:00,13.63,13.65,13.62,13.63,110768.0,13.1573,13.1766,13.1476,13.1573,110768.0
2025-02-13 10:05:00,13.63,13.66,13.62,13.66,120250.0,13.1573,13.1862,13.1476,13.1862,120250.0
2025-02-13 10:10:00,13.65,13.69,13.65,13.69,141300.0,13.1766,13.2152,13.1766,13.2152,141300.0
2025-02-13 10:15:00,13.69,13.69,13.65,13.66,142287.0,13.2152,13.2152,13.1766,13.1862,142287.0
2025-02-13 10:20:00,13.65,13.68,13.64,13.67,138107.0,13.1766,13.2055,13.1669,13.1959,138107.0
2025-02-13 10:25:00,13.67,13.67,13.65,13.65,81015.0,13.1959,13.1959,13.1766,13.1766,81015.0
2025-02-13 10:30:00,13.65,13.66,13.63,13.65,99607.0,13.1766,13.1862,13.1573,13.1766,99607.0
2025-02-13 10:35:00,13.65,13.67,13.64,13.65,149216.0,13.1766,13.1959,13.1669,13.1766,149216.0
2025-02-13 10:40:00,13.65,13.66,13.64,13.65,138613.0,13.1766,13.1862,13.1669,13.1766,138613.0
2025-02-13 10:45:00,13.65,13.66,13.62,13.65,130643.0,13.1766,13.1862,13.1476,13.1766,130643.0
2025-02-13 10:50:00,13.64,13.66,13.64,13.64,76277.0,13.1669,13.1862,13.1669,13.1669,76277.0
2025-02-13 10:55:00,13.65,13.66,13.63,13.65,71983.0,13.1766,13.1862,13.1573,13.1766,71983.0
2025-02-13 11:00:00,13.66,13.66,13.64,13.66,131458.0,13.1862,13.1862,13.1669,13.1862,131458.0
2025-02-13 11:05:00,13.65,13.66,13.64,13.64,37558.0,13.1766,13.1862,13.1669,13.1669,37558.0
2025-02-13 11:10:00,13.65,13.67,13.64,13.65,93784.0,13.1766,13.1959,13.1669,13.1766,93784.0
2025-02-13 11:15:00,13.65,13.66,13.64,13.65,54164.0,13.1766,13.1862,13.1669,13.1766,54164.0
2025-02-13 11:20:00,13.65,13.68,13.64,13.67,140373.0,13.1766,13.2055,13.1669,13.1959,140373.0
2025-02-13 11:25:00,13.67,13.69,13.66,13.69,112327.0,13.1959,13.2152,13.1862,13.2152,112327.0
2025-02-13 11:30:00,13.69,13.7,13.68,13.69,171222.0,13.2152,13.2249,13.2055,13.2152,171222.0
2025-02-13 11:35:00,13.69,13.7,13.67,13.69,65334.0,13.2152,13.2249,13.1959,13.2152,65334.0
2025-02-13 11:40:00,13.69,13.69,13.67,13.68,32908.0,13.2152,13.2152,13.1959,13.2055,32908.0
2025-02-13 11:45:00,13.68,13.68,13.66,13.67,57137.0,13.2055,13.2055,13.1862,13.1959,57137.0
2025-02-13 11:50:00,13.68,13.69,13.67,13.69,49063.0,13.2055,13.2152,13.1959,13.2152,49063.0
2025-02-13 11:55:00,13.68,13.7,13.68,13.69,55638.0,13.2055,13.2249,13.2055,13.2152,55638.0
2025-02-13 12:00:00,13.69,13.69,13.68,13.68,23001.0,13.2152,13.2152,13.2055,13.2055,23001.0
2025-02-13 12:05:00,13.69,13.7,13.67,13.67,74334.0,13.2152,13.2249,13.1959,13.1959,74334.0
2025-02-13 12:10:00,13.68,13.68,13.66,13.67,60343.0,13.2055,13.2055,13.1862,13.1959,60343.0
2025-02-13 12:15:00,13.67,13.68,13.66,13.67,82184.0,13.1959,13.2055,13.1862,13.1959,82184.0
2025-02-13 12:20:00,13.67,13.69,13.66,13.68,87241.0,13.1959,13.2152,13.1862,13.2055,87241.0
2025-02-13 12:25:00,13.69,13.7,13.68,13.69,131095.0,13.2152,13.2249,13.2055,13.2152,131095.0
2025-02-13 12:30:00,13.69,13.7,13.67,13.69,140177.0,13.2152,13.2249,13.1959,13.2152,140177.0
2025-02-13 12:35:00,13.68,13.7,13.68,13.69,89319.0,13.2055,13.2249,13.2055,13.2152,89319.0
2025-02-13 12:40:00,13.69,13.69,13.67,13.68,126617.0,13.2152,13.2152,13.1959,13.2055,126617.0
2025-02-13 12:45:00,13.69,13.69,13.67,13.69,93275.0,13.2152,13.2152,13.1959,13.2152,93275.0
2025-02-13 12:50:00,13.69,13.69,13.67,13.67,40741.0,13.2152,13.2152,13.1959,13.1959,40741.0
2025-02-13 12:55:00,13.67,13.68,13.66,13.68,322607.0,13.1959,13.2055,13.1862,13.2055,322607.0
2025-02-13 13:00:00,13.68,13.69,13.67,13.69,45938.0,13.2055,13.2152,13.1959,13.2152,45938.0
2025-02-13 13:05:00,13.68,13.7,13.68,13.68,92424.0,13.2055,13.2249,13.2055,13.2055,92424.0
2025-02-13 13:10:00,13.68,13.69,13.67,13.68,230733.0,13.2055,13.2152,13.1959,13.2055,230733.0
2025-02-13 13:15:00,13.68,13.69,13.66,13.67,207635.0,13.2055,13.2152,13.1862,13.1959,207635.0
2025-02-13 13:20:00,13.67,13.69,13.66,13.69,101058.0,13.1959,13.2152,13.1862,13.2152,101058.0
2025-02-13 13:25:00,13.69,13.7,13.68,13.69,100666.0,13.2152,13.2249,13.2055,13.2152,100666.0
2025-02-13 13:30:00,13.7,13.7,13.69,13.7,29685.0,13.2249,13.2249,13.2152,13.2249,29685.0
2025-02-13 13:35:00,13.7,13.7,13.68,13.69,33916.0,13.2249,13.2249,13.2055,13.2152,33916.0
2025-02-13 13:40:00,13.68,13.69,13.65,13.68,202776.0,13.2055,13.2152,13.1766,13.2055,202776.0
2025-02-13 13:45:00,13.67,13.69,13.67,13.69,28826.0,13.1959,13.2152,13.1959,13.2152,28826.0
2025-02-13 13:50:00,13.69,13.7,13.67,13.68,108497.0,13.2152,13.2249,13.1959,13.2055,108497.0
2025-02-13 13:55:00,13.68,13.71,13.67,13.7,129586.0,13.2055,13.2345,13.1959,13.2249,129586.0
2025-02-13 14:00:00,13.7,13.71,13.69,13.71,100258.0,13.2249,13.2345,13.2152,13.2345,100258.0
2025-02-13 14:05:00,13.7,13.73,13.7,13.73,29153.0,13.2249,13.2538,13.2249,13.2538,29153.0
2025-02-13 14:10:00,13.73,13.73,13.72,13.73,29967.0,13.2538,13.2538,13.2442,13.2538,29967.0
2025-02-13 14:15:00,13.73,13.74,13.72,13.73,43015.0,13.2538,13.2635,13.2442,13.2538,43015.0
2025-02-13 14:20:00,13.73,13.74,13.71,13.73,68000.0,13.2538,13.2635,13.2345,13.2538,68000.0
2025-02-13 14:25:00,13.73,13.73,13.71,13.73,28816.0,13.2538,13.2538,13.2345,13.2538,28816.0
2025-02-13 14:30:00,13.73,13.75,13.72,13.74,100220.0,13.2538,13.2731,13.2442,13.2635,100220.0
2025-02-13 14:35:00,13.74,13.74,13.73,13.73,20944.0,13.2635,13.2635,13.2538,13.2538,20944.0
2025-02-13 14:40:00,13.74,13.74,13.72,13.73,36329.0,13.2635,13.2635,13.2442,13.2538,36329.0
2025-02-13 14:45:00,13.73,13.73,13.72,13.73,6165.0,13.2538,13.2538,13.2442,13.2538,6165.0
2025-02-13 14:50:00,13.72,13.73,13.72,13.73,26870.0,13.2442,13.2538,13.2442,13.2538,26870.0
2025-02-13 14:55:00,13.73,13.74,13.71,13.74,205710.0,13.2538,13.2635,13.2345,13.2635,205710.0
2025-02-13 15:00:00,13.74,13.74,13.71,13.71,152338.0,13.2635,13.2635,13.2345,13.2345,152338.0
2025-02-13 15:05:00,13.72,13.72,13.71,13.71,32296.0,13.2442,13.2442,13.2345,13.2345,32296.0
2025-02-13 15:10:00,13.71,13.72,13.7,13.71,63855.0,13.2345,13.2442,13.2249,13.2345,63855.0
2025-02-13 15:15:00,13.71,13.72,13.7,13.71,41391.0,13.2345,13.2442,13.2249,13.2345,41391.0
2025-02-13 15:20:00,13.71,13.72,13.71,13.72,42395.0,13.2345,13.2442,13.2345,13.2442,42395.0
2025-02-13 15:25:00,13.71,13.72,13.71,13.72,22122.0,13.2345,13.2442,13.2345,13.2442,22122.0
2025-02-13 15:30:00,13.71,13.72,13.71,13.71,49209.0,13.2345,13.2442,13.2345,13.2345,49209.0
2025-02-13 15:35:00,13.71,13.72,13.7,13.72,156759.0,13.2345,13.2442,13.2249,13.2442,156759.0
2025-02-13 15:40:00,13.71,13.72,13.7,13.7,112940.0,13.2345,13.2442,13.2249,13.2249,112940.0
2025-02-13 15:45:00,13.7,13.7,13.69,13.7,67693.0,13.2249,13.2249,13.2152,13.2249,67693.0
2025-02-13 15:50:00,13.7,13.71,13.69,13.7,118977.0,13.2249,13.2345,13.2152,13.2249,118977.0
2025-02-13 15:55:00,13.7,13.71,13.69,13.71,407924.0,13.2249,13.2345,13.2152,13.2345,407924.0
2025-02-14 09:30:00,13.95,13.98,13.92,13.98,217262.0,13.4662,13.4951,13.4372,13.4951,217262.0
2025-02-14 09:35:00,13.98,14.0,13.97,13.99,180712.0,13.4951,13.5144,13.4855,13.5048,180712.0
2025-02-14 09:40:00,13.98,13.99,13.96,13.97,148532.0,13.4951,13.5048,13.4758,13.4855,148532.0
2025-02-14 09:45:00,13.98,13.98,13.93,13.96,154468.0,13.4951,13.4951,13.4469,13.4758,154468.0
2025-02-14 09:50:00,13.96,13.97,13.94,13.96,64620.0,13.4758,13.4855,13.4565,13.4758,64620.0
2025-02-14 09:55:00,13.97,14.02,13.96,14.02,177730.0,13.4855,13.5338,13.4758,13.5338,177730.0
2025-02-14 10:00:00,14.02,14.03,13.99,14.01,352247.0,13.5338,13.5434,13.5048,13.5241,352247.0
2025-02-14 10:05:00,14.02,14.04,14.01,14.03,137635.0,13.5338,13.5531,13.5241,13.5434,137635.0
2025-02-14 10:10:00,14.02,14.03,14.01,14.02,95469.0,13.5338,13.5434,13.5241,13.5338,95469.0
2025-02-14 10:15:00,14.01,14.02,14.0,14.0,100957.0,13.5241,13.5338,13.5144,13.5144,100957.0
2025-02-14 10:20:00,14.01,14.02,14.0,14.02,106283.0,13.5241,13.5338,13.5144,13.5338,106283.0
2025-02-14 10:25:00,14.02,14.03,14.0,14.01,205763.0,13.5338,13.5434,13.5144,13.5241,205763.0
2025-02-14 10:30:00,14.01,14.01,14.0,14.01,85043.0,13.5241,13.5241,13.5144,13.5241,85043.0
2025-02-14 10:35:00,14.01,14.05,14.0,14.04,167243.0,13.5241,13.5627,13.5144,13.5531,167243.0
2025-02-14 10:40:00,14.04,14.06,14.04,14.06,79355.0,13.5531,13.5724,13.5531,13.5724,79355.0
2025-02-14 10:45:00,14.06,14.06,14.04,14.04,132742.0,13.5724,13.5724,13.5531,13.5531,132742.0
2025-02-14 10:50:00,14.04,14.05,14.03,14.05,80503.0,13.5531,13.5627,13.5434,13.5627,80503.0
2025-02-14 10:55:00,14.04,14.08,14.04,14.08,122975.0,13.5531,13.5917,13.5531,13.5917,122975.0
2025-02-14 11:00:00,14.07,14.11,14.07,14.1,343001.0,13.582,13.6206,13.582,13.611,343001.0
2025-02-14 11:05:00,14.1,14.11,14.1,14.11,66420.0,13.611,13.6206,13.611,13.6206,66420.0
2025-02-14 11:10:00,14.11,14.11,14.1,14.11,56911.0,13.6206,13.6206,13.611,13.6206,56911.0
2025-02-14 11:15:00,14.11,14.12,14.1,14.11,92830.0,13.6206,13.6303,13.611,13.6206,92830.0
2025-02-14 11:20:00,14.12,14.12,14.1,14.12,92717.0,13.6303,13.6303,13.611,13.6303,92717.0
2025-02-14 11:25:00,14.12,14.14,14.11,14.14,174287.0,13.6303,13.6496,13.6206,13.6496,174287.0
2025-02-14 11:30:00,14.14,14.14,14.1,14.11,222495.0,13.6496,13.6496,13.611,13.6206,222495.0
2025-02-14 11:35:00,14.11,14.12,14.1,14.12,113394.0,13.6206,13.6303,13.611,13.6303,113394.0
2025-02-14 11:40:00,14.12,14.13,14.11,14.13,54317.0,13.6303,13.6399,13.6206,13.6399,54317.0
2025-02-14 11:45:00,14.13,14.14,14.12,14.14,92207.0,13.6399,13.6496,13.6303,13.6496,92207.0
2025-02-14 11:50:00,14.14,14.17,14.13,14.17,120054.0,13.6496,13.6786,13.6399,13.6786,120054.0
2025-02-14 11:55:00,14.17,14.17,14.16,14.17,63770.0,13.6786,13.6786,13.6689,13.6786,63770.0
2025-02-14 12:00:00,14.17,14.18,14.16,14.18,255330.0,13.6786,13.6882,13.6689,13.6882,255330.0
2025-02-14 12:05:00,14.17,14.21,14.17,14.21,179359.0,13.6786,13.7172,13.6786,13.7172,179359.0
2025-02-14 12:10:00,14.2,14.23,14.2,14.23,63933.0,13.7075,13.7365,13.7075,13.7365,63933.0
2025-02-14 12:15:00,14.23,14.26,14.22,14.26,141362.0,13.7365,13.7654,13.7268,13.7654,141362.0
2025-02-14 12:20:00,14.26,14.26,14.22,14.23,118221.0,13.7654,13.7654,13.7268,13.7365,118221.0
2025-02-14 12:25:00,14.23,14.24,14.21,14.21,189852.0,13.7365,13.7461,13.7172,13.7172,189852.0
2025-02-14 12:30:00,14.21,14.23,14.21,14.23,116225.0,13.7172,13.7365,13.7172,13.7365,116225.0
2025-02-14 12:35:00,14.23,14.23,14.22,14.22,40920.0,13.7365,13.7365,13.7268,13.7268,40920.0
2025-02-14 12:40:00,14.22,14.23,14.21,14.21,48113.0,13.7268,13.7365,13.7172,13.7172,48113.0
2025-02-14 12:45:00,14.21,14.25,14.21,14.24,229532.0,13.7172,13.7558,13.7172,13.7461,229532.0
2025-02-14 12:50:00,14.25,14.25,14.23,14.25,296670.0,13.7558,13.7558,13.7365,13.7558,296670.0
2025-02-14 12:55:00,14.25,14.25,14.23,14.24,65110.0,13.7558,13.7558,13.7365,13.7461,65110.0
2025-02-14 13:00:00,14.24,14.25,14.23,14.25,76646.0,13.7461,13.7558,13.7365,13.7558,76646.0
2025-02-14 13:05:00,14.25,14.25,14.23,14.24,72606.0,13.7558,13.7558,13.7365,13.7461,72606.0
2025-02-14 13:10:00,14.23,14.24,14.22,14.23,29397.0,13.7365,13.7461,13.7268,13.7365,29397.0
2025-02-14 13:15:00,14.23,14.23,14.21,14.23,80604.0,13.7365,13.7365,13.7172,13.7365,80604.0
2025-02-14 13:20:00,14.23,14.24,14.22,14.24,42830.0,13.7365,13.7461,13.7268,13.7461,42830.0
2025-02-14 13:25:00,14.24,14.24,14.22,14.23,31566.0,13.7461,13.7461,13.7268,13.7365,31566.0
2025-02-14 13:30:00,14.22,14.24,14.22,14.22,95747.0,13.7268,13.7461,13.7268,13.7268,95747.0
2025-02-14 13:35:00,14.22,14.23,14.21,14.23,69539.0,13.7268,13.7365,13.7172,13.7365,69539.0
2025-02-14 13:40:00,14.23,14.24,14.22,14.24,243906.0,13.7365,13.7461,13.7268,13.7461,243906.0
2025-02-14 13:45:00,14.24,14.26,14.23,14.26,216022.0,13.7461,13.7654,13.7365,13.7654,216022.0
2025-02-14 13:50:00,14.26,14.27,14.25,14.26,150389.0,13.7654,13.7751,13.7558,13.7654,150389.0
2025-02-14 13:55:00,14.25,14.26,14.23,14.24,203548.0,13.7558,13.7654,13.7365,13.7461,203548.0
2025-02-14 14:00:00,14.24,14.25,14.23,14.24,62568.0,13.7461,13.7558,13.7365,13.7461,62568.0
2025-02-14 14:05:00,14.25,14.25,14.23,14.24,147966.0,13.7558,13.7558,13.7365,13.7461,147966.0
2025-02-14 14:10:00,14.24,14.29,14.24,14.28,277720.0,13.7461,13.7944,13.7461,13.7847,277720.0
2025-02-14 14:15:00,14.28,14.3,14.28,14.29,98925.0,13.7847,13.804,13.7847,13.7944,98925.0
2025-02-14 14:20:00,14.29,14.3,14.28,14.29,71970.0,13.7944,13.804,13.7847,13.7944,71970.0
2025-02-14 14:25:00,14.28,14.3,14.28,14.28,111571.0,13.7847,13.804,13.7847,13.7847,111571.0
2025-02-14 14:30:00,14.29,14.3,14.28,14.29,155665.0,13.7944,13.804,13.7847,13.7944,155665.0
2025-02-14 14:35:00,14.3,14.32,14.29,14.32,157972.0,13.804,13.8233,13.7944,13.8233,157972.0
2025-02-14 14:40:00,14.32,14.35,14.31,14.35,209748.0,13.8233,13.8523,13.8137,13.8523,209748.0
2025-02-14 14:45:00,14.35,14.36,14.34,14.36,349645.0,13.8523,13.862,13.8427,13.862,349645.0
2025-02-14 14:50:00,14.36,14.39,14.35,14.37,208763.0,13.862,13.8909,13.8523,13.8716,208763.0
2025-02-14 14:55:00,14.38,14.39,14.37,14.39,399798.0,13.8813,13.8909,13.8716,13.8909,399798.0
2025-02-14 15:00:00,14.39,14.39,14.37,14.38,240389.0,13.8909,13.8909,13.8716,13.8813,240389.0
2025-02-14 15:05:00,14.38,14.39,14.38,14.38,141303.0,13.8813,13.8909,13.8813,13.8813,141303.0
2025-02-14 15:10:00,14.39,14.41,14.38,14.41,786179.0,13.8909,13.9102,13.8813,13.9102,786179.0
2025-02-14 15:15:00,14.41,14.45,14.4,14.42,858926.0,13.9102,13.9488,13.9006,13.9199,858926.0
2025-02-14 15:20:00,14.42,14.43,14.38,14.41,440953.0,13.9199,13.9295,13.8813,13.9102,440953.0
2025-02-14 15:25:00,14.41,14.43,14.39,14.4,461060.0,13.9102,13.9295,13.8909,13.9006,461060.0
2025-02-14 15:30:00,14.4,14.42,14.39,14.42,584934.0,13.9006,13.9199,13.8909,13.9199,584934.0
2025-02-14 15:35:00,14.42,14.42,14.4,14.42,425396.0,13.9199,13.9199,13.9006,13.9199,425396.0
2025-02-14 15:40:00,14.42,14.43,14.35,14.35,414473.0,13.9199,13.9295,13.8523,13.8523,414473.0
2025-02-14 15:45:00,14.36,14.36,14.31,14.32,417008.0,13.862,13.862,13.8137,13.8233,417008.0
2025-02-14 15:50:00,14.31,14.31,14.27,14.3,1029407.0,13.8137,13.8137,13.7751,13.804,1029407.0
2025-02-14 15:55:00,14.3,14.35,14.29,14.32,1899071.0,13.804,13.8523,13.7944,13.8233,1899071.0
2025-02-18 09:30:00,14.6,14.65,14.56,14.61,820653.0,14.0936,14.1419,14.055,14.1033,820653.0
2025-02-18 09:35:00,14.61,14.69,14.59,14.64,573986.0,14.1033,14.1805,14.084,14.1323,573986.0
2025-02-18 09:40:00,14.65,14.67,14.62,14.67,231964.0,14.1419,14.1612,14.1129,14.1612,231964.0
2025-02-18 09:45:00,14.67,14.72,14.62,14.71,664232.0,14.1612,14.2095,14.1129,14.1998,664232.0
2025-02-18 09:50:00,14.71,14.74,14.69,14.72,484202.0,14.1998,14.2288,14.1805,14.2095,484202.0
2025-02-18 09:55:00,14.73,14.76,14.71,14.76,233342.0,14.2191,14.2481,14.1998,14.2481,233342.0
2025-02-18 10:00:00,14.76,14.83,14.75,14.79,345686.0,14.2481,14.3157,14.2384,14.277,345686.0
2025-02-18 10:05:00,14.79,14.82,14.78,14.81,435430.0,14.277,14.306,14.2674,14.2964,435430.0
2025-02-18 10:10:00,14.81,14.83,14.77,14.78,305832.0,14.2964,14.3157,14.2577,14.2674,305832.0
2025-02-18 10:15:00,14.79,14.81,14.77,14.79,323132.0,14.277,14.2964,14.2577,14.277,323132.0
2025-02-18 10:20:00,14.79,14.82,14.79,14.81,356695.0,14.277,14.306,14.277,14.2964,356695.0
2025-02-18 10:25:00,14.81,14.83,14.8,14.82,244714.0,14.2964,14.3157,14.2867,14.306,244714.0
2025-02-18 10:30:00,14.82,14.83,14.8,14.83,194495.0,14.306,14.3157,14.2867,14.3157,194495.0
2025-02-18 10:35:00,14.83,14.83,14.79,14.81,220455.0,14.3157,14.3157,14.277,14.2964,220455.0
2025-02-18 10:40:00,14.81,14.83,14.8,14.82,169091.0,14.2964,14.3157,14.2867,14.306,169091.0
2025-02-18 10:45:00,14.82,14.83,14.8,14.81,238650.0,14.306,14.3157,14.2867,14.2964,238650.0
2025-02-18 10:50:00,14.81,14.81,14.78,14.79,193744.0,14.2964,14.2964,14.2674,14.277,193744.0
2025-02-18 10:55:00,14.79,14.81,14.79,14.81,393094.0,14.277,14.2964,14.277,14.2964,393094.0
2025-02-18 11:00:00,14.81,14.82,14.8,14.82,176283.0,14.2964,14.306,14.2867,14.306,176283.0
2025-02-18 11:05:00,14.82,14.83,14.81,14.83,182750.0,14.306,14.3157,14.2964,14.3157,182750.0
2025-02-18 11:10:00,14.82,14.83,14.77,14.78,301360.0,14.306,14.3157,14.2577,14.2674,301360.0
2025-02-18 11:15:00,14.79,14.79,14.76,14.78,282430.0,14.277,14.277,14.2481,14.2674,282430.0
2025-02-18 11:20:00,14.77,14.8,14.77,14.79,146541.0,14.2577,14.2867,14.2577,14.277,146541.0
2025-02-18 11:25:00,14.79,14.79,14.77,14.79,174039.0,14.277,14.277,14.2577,14.277,174039.0
2025-02-18 11:30:00,14.79,14.81,14.78,14.81,213925.0,14.277,14.2964,14.2674,14.2964,213925.0
2025-02-18 11:35:00,14.81,14.82,14.79,14.79,171119.0,14.2964,14.306,14.277,14.277,171119.0
2025-02-18 11:40:00,14.8,14.82,14.79,14.82,105364.0,14.2867,14.306,14.277,14.306,105364.0
2025-02-18 11:45:00,14.82,14.84,14.81,14.82,216026.0,14.306,14.3253,14.2964,14.306,216026.0
2025-02-18 11:50:00,14.83,14.83,14.8,14.81,116908.0,14.3157,14.3157,14.2867,14.2964,116908.0
2025-02-18 11:55:00,14.81,14.82,14.8,14.82,64128.0,14.2964,14.306,14.2867,14.306,64128.0
2025-02-18 12:00:00,14.82,14.83,14.81,14.82,64127.0,14.306,14.3157,14.2964,14.306,64127.0
2025-02-18 12:05:00,14.82,14.82,14.79,14.8,114591.0,14.306,14.306,14.277,14.2867,114591.0
2025-02-18 12:10:00,14.8,14.8,14.76,14.77,111779.0,14.2867,14.2867,14.2481,14.2577,111779.0
2025-02-18 12:15:00,14.77,14.77,14.76,14.77,98196.0,14.2577,14.2577,14.2481,14.2577,98196.0
2025-02-18 12:20:00,14.77,14.77,14.75,14.76,75470.0,14.2577,14.2577,14.2384,14.2481,75470.0
2025-02-18 12:25:00,14.75,14.75,14.74,14.75,37143.0,14.2384,14.2384,14.2288,14.2384,37143.0
2025-02-18 12:30:00,14.75,14.76,14.73,14.75,86817.0,14.2384,14.2481,14.2191,14.2384,86817.0
2025-02-18 12:35:00,14.75,14.75,14.72,14.73,141186.0,14.2384,14.2384,14.2095,14.2191,141186.0
2025-02-18 12:40:00,14.72,14.75,14.72,14.75,157730.0,14.2095,14.2384,14.2095,14.2384,157730.0
2025-02-18 12:45:00,14.75,14.78,14.74,14.78,127356.0,14.2384,14.2674,14.2288,14.2674,127356.0
2025-02-18 12:50:00,14.78,14.78,14.76,14.77,186665.0,14.2674,14.2674,14.2481,14.2577,186665.0
2025-02-18 12:55:00,14.76,14.77,14.73,14.74,155511.0,14.2481,14.2577,14.2191,14.2288,155511.0
2025-02-18 13:00:00,14.74,14.75,14.72,14.73,208159.0,14.2288,14.2384,14.2095,14.2191,208159.0
2025-02-18 13:05:00,14.73,14.74,14.72,14.74,196076.0,14.2191,14.2288,14.2095,14.2288,196076.0
2025-02-18 13:10:00,14.73,14.76,14.73,14.76,96521.0,14.2191,14.2481,14.2191,14.2481,96521.0
2025-02-18 13:15:00,14.76,14.76,14.75,14.76,73452.0,14.2481,14.2481,14.2384,14.2481,73452.0
2025-02-18 13:20:00,14.76,14.77,14.75,14.77,109119.0,14.2481,14.2577,14.2384,14.2577,109119.0
2025-02-18 13:25:00,14.77,14.77,14.75,14.77,337780.0,14.2577,14.2577,14.2384,14.2577,337780.0
2025-02-18 13:30:00,14.77,14.79,14.76,14.79,103423.0,14.2577,14.277,14.2481,14.277,103423.0
2025-02-18 13:35:00,14.78,14.8,14.78,14.8,83782.0,14.2674,14.2867,14.2674,14.2867,83782.0
2025-02-18 13:40:00,14.8,14.82,14.79,14.82,179942.0,14.2867,14.306,14.277,14.306,179942.0
2025-02-18 13:45:00,14.82,14.84,14.81,14.82,457600.0,14.306,14.3253,14.2964,14.306,457600.0
2025-02-18 13:50:00,14.81,14.83,14.81,14.83,111311.0,14.2964,14.3157,14.2964,14.3157,111311.0
2025-02-18 13:55:00,14.83,14.83,14.82,14.83,41712.0,14.3157,14.3157,14.306,14.3157,41712.0
2025-02-18 14:00:00,14.82,14.85,14.82,14.84,393076.0,14.306,14.335,14.306,14.3253,393076.0
2025-02-18 14:05:00,14.85,14.85,14.82,14.83,82006.0,14.335,14.335,14.306,14.3157,82006.0
2025-02-18 14:10:00,14.83,14.85,14.82,14.85,88208.0,14.3157,14.335,14.306,14.335,88208.0
2025-02-18 14:15:00,14.85,14.85,14.83,14.84,62326.0,14.335,14.335,14.3157,14.3253,62326.0
2025-02-18 14:20:00,14.84,14.84,14.82,14.82,70355.0,14.3253,14.3253,14.306,14.306,70355.0
2025-02-18 14:25:00,14.83,14.83,14.8,14.82,246399.0,14.3157,14.3157,14.2867,14.306,246399.0
2025-02-18 14:30:00,14.82,14.83,14.81,14.83,71918.0,14.306,14.3157,14.2964,14.3157,71918.0
2025-02-18 14:35:00,14.83,14.83,14.8,14.81,186269.0,14.3157,14.3157,14.2867,14.2964,186269.0
2025-02-18 14:40:00,14.81,14.81,14.79,14.81,226753.0,14.2964,14.2964,14.277,14.2964,226753.0
2025-02-18 14:45:00,14.81,14.81,14.8,14.81,183219.0,14.2964,14.2964,14.2867,14.2964,183219.0
2025-02-18 14:50:00,14.8,14.81,14.79,14.8,215876.0,14.2867,14.2964,14.277,14.2867,215876.0
2025-02-18 14:55:00,14.8,14.8,14.77,14.78,349237.0,14.2867,14.2867,14.2577,14.2674,349237.0
2025-02-18 15:00:00,14.77,14.79,14.75,14.77,250895.0,14.2577,14.277,14.2384,14.2577,250895.0
2025-02-18 15:05:00,14.77,14.77,14.75,14.75,155311.0,14.2577,14.2577,14.2384,14.2384,155311.0
2025-02-18 15:10:00,14.76,14.76,14.74,14.75,49124.0,14.2481,14.2481,14.2288,14.2384,49124.0
2025-02-18 15:15:00,14.75,14.75,14.74,14.75,43111.0,14.2384,14.2384,14.2288,14.2384,43111.0
2025-02-18 15:20:00,14.75,14.75,14.74,14.75,83153.0,14.2384,14.2384,14.2288,14.2384,83153.0
2025-02-18 15:25:00,14.75,14.75,14.73,14.73,248120.0,14.2384,14.2384,14.2191,14.2191,248120.0
2025-02-18 15:30:00,14.73,14.74,14.72,14.73,390347.0,14.2191,14.2288,14.2095,14.2191,390347.0
2025-02-18 15:35:00,14.72,14.73,14.72,14.73,71929.0,14.2095,14.2191,14.2095,14.2191,71929.0
2025-02-18 15:40:00,14.73,14.73,14.72,14.73,282438.0,14.2191,14.2191,14.2095,14.2191,282438.0
2025-02-18 15:45:00,14.72,14.75,14.72,14.73,293548.0,14.2095,14.2384,14.2095,14.2191,293548.0
2025-02-18 15:50:00,14.73,14.75,14.72,14.74,693348.0,14.2191,14.2384,14.2095,14.2288,693348.0
2025-02-18 15:55:00,14.74,14.77,14.73,14.77,842212.0,14.2288,14.2577,14.2191,14.2577,842212.0
2025-02-19 09:30:00,14.76,14.86,14.76,14.86,273844.0,14.2481,14.3446,14.2481,14.3446,273844.0
2025-02-19 09:35:00,14.86,14.9,14.85,14.9,106772.0,14.3446,14.3832,14.335,14.3832,106772.0
2025-02-19 09:40:00,14.9,14.91,14.83,14.85,282500.0,14.3832,14.3929,14.3157,14.335,282500.0
2025-02-19 09:45:00,14.85,14.91,14.85,14.9,132164.0,14.335,14.3929,14.335,14.3832,132164.0
2025-02-19 09:50:00,14.91,14.92,14.88,14.88,176411.0,14.3929,14.4025,14.3639,14.3639,176411.0
2025-02-19 09:55:00,14.89,14.92,14.88,14.92,135619.0,14.3736,14.4025,14.3639,14.4025,135619.0
2025-02-19 10:00:00,14.92,14.95,14.9,14.95,346811.0,14.4025,14.4315,14.3832,14.4315,346811.0
2025-02-19 10:05:00,14.94,14.95,14.9,14.93,242617.0,14.4218,14.4315,14.3832,14.4122,242617.0
2025-02-19 10:10:00,14.92,14.95,14.92,14.93,152853.0,14.4025,14.4315,14.4025,14.4122,152853.0
2025-02-19 10:15:00,14.93,14.94,14.92,14.92,146706.0,14.4122,14.4218,14.4025,14.4025,146706.0
2025-02-19 10:20:00,14.92,14.94,14.91,14.94,123393.0,14.4025,14.4218,14.3929,14.4218,123393.0
2025-02-19 10:25:00,14.94,14.96,14.93,14.96,236751.0,14.4218,14.4412,14.4122,14.4412,236751.0
2025-02-19 10:30:00,14.96,14.98,14.95,14.96,303415.0,14.4412,14.4605,14.4315,14.4412,303415.0
2025-02-19 10:35:00,14.96,14.96,14.9,14.9,113563.0,14.4412,14.4412,14.3832,14.3832,113563.0
2025-02-19 10:40:00,14.91,14.92,14.9,14.9,188484.0,14.3929,14.4025,14.3832,14.3832,188484.0
2025-02-19 10:45:00,14.91,14.91,14.86,14.88,193516.0,14.3929,14.3929,14.3446,14.3639,193516.0
2025-02-19 10:50:00,14.88,14.9,14.87,14.89,185926.0,14.3639,14.3832,14.3543,14.3736,185926.0
2025-02-19 10:55:00,14.89,14.9,14.88,14.89,140391.0,14.3736,14.3832,14.3639,14.3736,140391.0
2025-02-19 11:00:00,14.89,14.91,14.88,14.91,206080.0,14.3736,14.3929,14.3639,14.3929,206080.0
2025-02-19 11:05:00,14.91,14.92,14.9,14.91,178675.0,14.3929,14.4025,14.3832,14.3929,178675.0
2025-02-19 11:10:00,14.91,14.91,14.89,14.9,82747.0,14.3929,14.3929,14.3736,14.3832,82747.0
2025-02-19 11:15:00,14.91,14.91,14.87,14.89,208520.0,14.3929,14.3929,14.3543,14.3736,208520.0
2025-02-19 11:20:00,14.89,14.92,14.88,14.92,195454.0,14.3736,14.4025,14.3639,14.4025,195454.0
2025-02-19 11:25:00,14.92,14.92,14.9,14.9,180241.0,14.4025,14.4025,14.3832,14.3832,180241.0
2025-02-19 11:30:00,14.9,14.93,14.9,14.92,189093.0,14.3832,14.4122,14.3832,14.4025,189093.0
2025-02-19 11:35:00,14.92,14.94,14.92,14.93,153501.0,14.4025,14.4218,14.4025,14.4122,153501.0
2025-02-19 11:40:00,14.94,14.94,14.93,14.93,104201.0,14.4218,14.4218,14.4122,14.4122,104201.0
2025-02-19 11:45:00,14.93,14.94,14.92,14.92,206444.0,14.4122,14.4218,14.4025,14.4025,206444.0
2025-02-19 11:50:00,14.93,14.94,14.92,14.93,146315.0,14.4122,14.4218,14.4025,14.4122,146315.0
2025-02-19 11:55:00,14.93,14.93,14.9,14.91,132779.0,14.4122,14.4122,14.3832,14.3929,132779.0
2025-02-19 12:00:00,14.91,14.91,14.89,14.9,57326.0,14.3929,14.3929,14.3736,14.3832,57326.0
2025-02-19 12:05:00,14.9,14.9,14.88,14.88,78890.0,14.3832,14.3832,14.3639,14.3639,78890.0
2025-02-19 12:10:00,14.89,14.9,14.88,14.88,91450.0,14.3736,14.3832,14.3639,14.3639,91450.0
2025-02-19 12:15:00,14.88,14.89,14.85,14.85,105065.0,14.3639,14.3736,14.335,14.335,105065.0
2025-02-19 12:20:00,14.86,14.88,14.85,14.88,80047.0,14.3446,14.3639,14.335,14.3639,80047.0
2025-02-19 12:25:00,14.88,14.88,14.86,14.87,62893.0,14.3639,14.3639,14.3446,14.3543,62893.0
2025-02-19 12:30:00,14.88,14.88,14.85,14.85,114349.0,14.3639,14.3639,14.335,14.335,114349.0
2025-02-19 12:35:00,14.86,14.86,14.85,14.86,51150.0,14.3446,14.3446,14.335,14.3446,51150.0
2025-02-19 12:40:00,14.86,14.86,14.84,14.85,51628.0,14.3446,14.3446,14.3253,14.335,51628.0
2025-02-19 12:45:00,14.85,14.86,14.84,14.86,59874.0,14.335,14.3446,14.3253,14.3446,59874.0
2025-02-19 12:50:00,14.86,14.86,14.84,14.85,66755.0,14.3446,14.3446,14.3253,14.335,66755.0
2025-02-19 12:55:00,14.85,14.85,14.82,14.83,100569.0,14.335,14.335,14.306,14.3157,100569.0
2025-02-19 13:00:00,14.83,14.84,14.83,14.84,52444.0,14.3157,14.3253,14.3157,14.3253,52444.0
2025-02-19 13:05:00,14.83,14.84,14.82,14.82,136800.0,14.3157,14.3253,14.306,14.306,136800.0
2025-02-19 13:10:00,14.82,14.83,14.81,14.83,108082.0,14.306,14.3157,14.2964,14.3157,108082.0
2025-02-19 13:15:00,14.83,14.85,14.82,14.85,70868.0,14.3157,14.335,14.306,14.335,70868.0
2025-02-19 13:20:00,14.85,14.85,14.82,14.82,101475.0,14.335,14.335,14.306,14.306,101475.0
2025-02-19 13:25:00,14.82,14.82,14.8,14.82,126956.0,14.306,14.306,14.2867,14.306,126956.0
2025-02-19 13:30:00,14.81,14.82,14.8,14.82,115837.0,14.2964,14.306,14.2867,14.306,115837.0
2025-02-19 13:35:00,14.81,14.82,14.79,14.79,204354.0,14.2964,14.306,14.277,14.277,204354.0
2025-02-19 13:40:00,14.8,14.81,14.79,14.8,125509.0,14.2867,14.2964,14.277,14.2867,125509.0
2025-02-19 13:45:00,14.8,14.81,14.78,14.79,76415.0,14.2867,14.2964,14.2674,14.277,76415.0
2025-02-19 13:50:00,14.79,14.8,14.78,14.79,82458.0,14.277,14.2867,14.2674,14.277,82458.0
2025-02-19 13:55:00,14.79,14.8,14.78,14.79,46534.0,14.277,14.2867,14.2674,14.277,46534.0
2025-02-19 14:00:00,14.79,14.81,14.78,14.79,105324.0,14.277,14.2964,14.2674,14.277,105324.0
2025-02-19 14:05:00,14.8,14.82,14.79,14.8,132194.0,14.2867,14.306,14.277,14.2867,132194.0
2025-02-19 14:10:00,14.81,14.83,14.8,14.83,95627.0,14.2964,14.3157,14.2867,14.3157,95627.0
2025-02-19 14:15:00,14.82,14.85,14.82,14.84,117395.0,14.306,14.335,14.306,14.3253,117395.0
2025-02-19 14:20:00,14.84,14.86,14.84,14.86,87059.0,14.3253,14.3446,14.3253,14.3446,87059.0
2025-02-19 14:25:00,14.86,14.86,14.82,14.83,124754.0,14.3446,14.3446,14.306,14.3157,124754.0
2025-02-19 14:30:00,14.83,14.83,14.81,14.82,164069.0,14.3157,14.3157,14.2964,14.306,164069.0
2025-02-19 14:35:00,14.82,14.82,14.8,14.82,125413.0,14.306,14.306,14.2867,14.306,125413.0
2025-02-19 14:40:00,14.82,14.82,14.81,14.82,81301.0,14.306,14.306,14.2964,14.306,81301.0
2025-02-19 14:45:00,14.81,14.82,14.81,14.82,86582.0,14.2964,14.306,14.2964,14.306,86582.0
2025-02-19 14:50:00,14.82,14.82,14.8,14.81,64498.0,14.306,14.306,14.2867,14.2964,64498.0
2025-02-19 14:55:00,14.81,14.81,14.79,14.79,114038.0,14.2964,14.2964,14.277,14.277,114038.0
2025-02-19 15:00:00,14.79,14.8,14.78,14.79,103256.0,14.277,14.2867,14.2674,14.277,103256.0
2025-02-19 15:05:00,14.79,14.81,14.79,14.81,96104.0,14.277,14.2964,14.277,14.2964,96104.0
2025-02-19 15:10:00,14.81,14.82,14.8,14.82,116896.0,14.2964,14.306,14.2867,14.306,116896.0
2025-02-19 15:15:00,14.82,14.83,14.8,14.81,165314.0,14.306,14.3157,14.2867,14.2964,165314.0
2025-02-19 15:20:00,14.8,14.82,14.8,14.82,62011.0,14.2867,14.306,14.2867,14.306,62011.0
2025-02-19 15:25:00,14.82,14.83,14.81,14.83,101724.0,14.306,14.3157,14.2964,14.3157,101724.0
2025-02-19 15:30:00,14.83,14.84,14.82,14.84,179600.0,14.3157,14.3253,14.306,14.3253,179600.0
2025-02-19 15:35:00,14.83,14.84,14.82,14.83,95894.0,14.3157,14.3253,14.306,14.3157,95894.0
2025-02-19 15:40:00,14.83,14.84,14.82,14.83,114411.0,14.3157,14.3253,14.306,14.3157,114411.0
2025-02-19 15:45:00,14.84,14.85,14.83,14.85,153505.0,14.3253,14.335,14.3157,14.335,153505.0
2025-02-19 15:50:00,14.85,14.86,14.82,14.83,274936.0,14.335,14.3446,14.306,14.3157,274936.0
2025-02-19 15:55:00,14.83,14.84,14.82,14.84,484676.0,14.3157,14.3253,14.306,14.3253,484676.0
2025-02-20 09:30:00,14.87,14.89,14.81,14.82,180499.0,14.3543,14.3736,14.2964,14.306,180499.0
2025-02-20 09:35:00,14.82,14.85,14.79,14.82,76298.0,14.306,14.335,14.277,14.306,76298.0
2025-02-20 09:40:00,14.82,14.9,14.81,14.89,148211.0,14.306,14.3832,14.2964,14.3736,148211.0
2025-02-20 09:45:00,14.9,14.94,14.86,14.94,194290.0,14.3832,14.4218,14.3446,14.4218,194290.0
2025-02-20 09:50:00,14.94,14.98,14.92,14.96,182469.0,14.4218,14.4605,14.4025,14.4412,182469.0
2025-02-20 09:55:00,14.96,14.97,14.93,14.95,153596.0,14.4412,14.4508,14.4122,14.4315,153596.0
2025-02-20 10:00:00,14.94,14.95,14.88,14.91,146854.0,14.4218,14.4315,14.3639,14.3929,146854.0
2025-02-20 10:05:00,14.91,14.93,14.89,14.9,95842.0,14.3929,14.4122,14.3736,14.3832,95842.0
2025-02-20 10:10:00,14.9,14.91,14.87,14.9,465760.0,14.3832,14.3929,14.3543,14.3832,465760.0
2025-02-20 10:15:00,14.9,14.91,14.87,14.87,145974.0,14.3832,14.3929,14.3543,14.3543,145974.0
2025-02-20 10:20:00,14.88,14.88,14.83,14.85,159007.0,14.3639,14.3639,14.3157,14.335,159007.0
2025-02-20 10:25:00,14.85,14.85,14.83,14.84,210368.0,14.335,14.335,14.3157,14.3253,210368.0
2025-02-20 10:30:00,14.84,14.86,14.83,14.83,217613.0,14.3253,14.3446,14.3157,14.3157,217613.0
2025-02-20 10:35:00,14.84,14.85,14.82,14.85,174995.0,14.3253,14.335,14.306,14.335,174995.0
2025-02-20 10:40:00,14.85,14.86,14.83,14.84,372883.0,14.335,14.3446,14.3157,14.3253,372883.0
2025-02-20 10:45:00,14.83,14.85,14.81,14.81,86666.0,14.3157,14.335,14.2964,14.2964,86666.0
2025-02-20 10:50:00,14.82,14.83,14.79,14.79,181466.0,14.306,14.3157,14.277,14.277,181466.0
2025-02-20 10:55:00,14.8,14.8,14.79,14.79,78732.0,14.2867,14.2867,14.277,14.277,78732.0
2025-02-20 11:00:00,14.79,14.82,14.78,14.82,443667.0,14.277,14.306,14.2674,14.306,443667.0
2025-02-20 11:05:00,14.82,14.83,14.8,14.83,149797.0,14.306,14.3157,14.2867,14.3157,149797.0
2025-02-20 11:10:00,14.82,14.83,14.8,14.83,39450.0,14.306,14.3157,14.2867,14.3157,39450.0
2025-02-20 11:15:00,14.83,14.85,14.82,14.83,168348.0,14.3157,14.335,14.306,14.3157,168348.0
2025-02-20 11:20:00,14.83,14.83,14.81,14.82,143389.0,14.3157,14.3157,14.2964,14.306,143389.0
2025-02-20 11:25:00,14.82,14.83,14.81,14.83,54074.0,14.306,14.3157,14.2964,14.3157,54074.0
2025-02-20 11:30:00,14.83,14.85,14.82,14.85,95691.0,14.3157,14.335,14.306,14.335,95691.0
2025-02-20 11:35:00,14.85,14.86,14.84,14.86,54708.0,14.335,14.3446,14.3253,14.3446,54708.0
2025-02-20 11:40:00,14.86,14.87,14.85,14.86,37000.0,14.3446,14.3543,14.335,14.3446,37000.0
2025-02-20 11:45:00,14.85,14.87,14.85,14.87,93919.0,14.335,14.3543,14.335,14.3543,93919.0
2025-02-20 11:50:00,14.87,14.87,14.85,14.87,47397.0,14.3543,14.3543,14.335,14.3543,47397.0
2025-02-20 11:55:00,14.87,14.88,14.86,14.88,96022.0,14.3543,14.3639,14.3446,14.3639,96022.0
2025-02-20 12:00:00,14.88,14.89,14.87,14.89,42866.0,14.3639,14.3736,14.3543,14.3736,42866.0
2025-02-20 12:05:00,14.89,14.91,14.88,14.91,46677.0,14.3736,14.3929,14.3639,14.3929,46677.0
2025-02-20 12:10:00,14.9,14.91,14.9,14.91,29117.0,14.3832,14.3929,14.3832,14.3929,29117.0
2025-02-20 12:15:00,14.9,14.91,14.89,14.9,89486.0,14.3832,14.3929,14.3736,14.3832,89486.0
2025-02-20 12:20:00,14.9,14.94,14.89,14.94,234376.0,14.3832,14.4218,14.3736,14.4218,234376.0
2025-02-20 12:25:00,14.94,14.94,14.92,14.93,25822.0,14.4218,14.4218,14.4025,14.4122,25822.0
2025-02-20 12:30:00,14.93,14.93,14.92,14.93,40408.0,14.4122,14.4122,14.4025,14.4122,40408.0
2025-02-20 12:35:00,14.93,14.94,14.91,14.92,70600.0,14.4122,14.4218,14.3929,14.4025,70600.0
2025-02-20 12:40:00,14.92,14.92,14.91,14.91,41575.0,14.4025,14.4025,14.3929,14.3929,41575.0
2025-02-20 12:45:00,14.92,14.92,14.91,14.92,22974.0,14.4025,14.4025,14.3929,14.4025,22974.0
2025-02-20 12:50:00,14.91,14.92,14.89,14.91,62729.0,14.3929,14.4025,14.3736,14.3929,62729.0
2025-02-20 12:55:00,14.91,14.91,14.89,14.9,40427.0,14.3929,14.3929,14.3736,14.3832,40427.0
2025-02-20 13:00:00,14.9,14.91,14.89,14.9,32158.0,14.3832,14.3929,14.3736,14.3832,32158.0
2025-02-20 13:05:00,14.9,14.9,14.89,14.9,34188.0,14.3832,14.3832,14.3736,14.3832,34188.0
2025-02-20 13:10:00,14.9,14.9,14.88,14.9,65283.0,14.3832,14.3832,14.3639,14.3832,65283.0
2025-02-20 13:15:00,14.89,14.9,14.88,14.89,95057.0,14.3736,14.3832,14.3639,14.3736,95057.0
2025-02-20 13:20:00,14.89,14.89,14.87,14.89,86421.0,14.3736,14.3736,14.3543,14.3736,86421.0
2025-02-20 13:25:00,14.88,14.89,14.87,14.88,144629.0,14.3639,14.3736,14.3543,14.3639,144629.0
2025-02-20 13:30:00,14.88,14.9,14.87,14.89,103204.0,14.3639,14.3832,14.3543,14.3736,103204.0
2025-02-20 13:35:00,14.88,14.89,14.87,14.88,85212.0,14.3639,14.3736,14.3543,14.3639,85212.0
2025-02-20 13:40:00,14.88,14.89,14.87,14.88,41802.0,14.3639,14.3736,14.3543,14.3639,41802.0
2025-02-20 13:45:00,14.88,14.9,14.87,14.9,145793.0,14.3639,14.3832,14.3543,14.3832,145793.0
2025-02-20 13:50:00,14.9,14.9,14.87,14.89,106517.0,14.3832,14.3832,14.3543,14.3736,106517.0
2025-02-20 13:55:00,14.89,14.9,14.88,14.89,64283.0,14.3736,14.3832,14.3639,14.3736,64283.0
2025-02-20 14:00:00,14.89,14.9,14.88,14.9,107526.0,14.3736,14.3832,14.3639,14.3832,107526.0
2025-02-20 14:05:00,14.9,14.9,14.88,14.89,83131.0,14.3832,14.3832,14.3639,14.3736,83131.0
2025-02-20 14:10:00,14.89,14.89,14.88,14.89,30006.0,14.3736,14.3736,14.3639,14.3736,30006.0
2025-02-20 14:15:00,14.89,14.89,14.86,14.88,76545.0,14.3736,14.3736,14.3446,14.3639,76545.0
2025-02-20 14:20:00,14.88,14.89,14.87,14.88,46710.0,14.3639,14.3736,14.3543,14.3639,46710.0
2025-02-20 14:25:00,14.88,14.89,14.87,14.89,46121.0,14.3639,14.3736,14.3543,14.3736,46121.0
2025-02-20 14:30:00,14.89,14.91,14.88,14.91,124914.0,14.3736,14.3929,14.3639,14.3929,124914.0
2025-02-20 14:35:00,14.91,14.92,14.9,14.92,52833.0,14.3929,14.4025,14.3832,14.4025,52833.0
2025-02-20 14:40:00,14.92,14.92,14.9,14.92,131696.0,14.4025,14.4025,14.3832,14.4025,131696.0
2025-02-20 14:45:00,14.92,14.94,14.91,14.94,37362.0,14.4025,14.4218,14.3929,14.4218,37362.0
2025-02-20 14:50:00,14.93,14.94,14.93,14.94,39543.0,14.4122,14.4218,14.4122,14.4218,39543.0
2025-02-20 14:55:00,14.94,14.94,14.93,14.94,43731.0,14.4218,14.4218,14.4122,14.4218,43731.0
2025-02-20 15:00:00,14.93,14.95,14.93,14.94,126557.0,14.4122,14.4315,14.4122,14.4218,126557.0
2025-02-20 15:05:00,14.94,14.95,14.93,14.94,50940.0,14.4218,14.4315,14.4122,14.4218,50940.0
2025-02-20 15:10:00,14.94,14.95,14.93,14.95,119188.0,14.4218,14.4315,14.4122,14.4315,119188.0
2025-02-20 15:15:00,14.95,14.95,14.93,14.94,67444.0,14.4315,14.4315,14.4122,14.4218,67444.0
2025-02-20 15:20:00,14.94,14.95,14.93,14.94,99126.0,14.4218,14.4315,14.4122,14.4218,99126.0
2025-02-20 15:25:00,14.93,14.95,14.93,14.95,86617.0,14.4122,14.4315,14.4122,14.4315,86617.0
2025-02-20 15:30:00,14.95,14.95,14.94,14.95,94447.0,14.4315,14.4315,14.4218,14.4315,94447.0
2025-02-20 15:35:00,14.95,14.95,14.94,14.95,109093.0,14.4315,14.4315,14.4218,14.4315,109093.0
2025-02-20 15:40:00,14.95,14.95,14.93,14.94,189444.0,14.4315,14.4315,14.4122,14.4218,189444.0
2025-02-20 15:45:00,14.94,14.94,14.92,14.94,200016.0,14.4218,14.4218,14.4025,14.4218,200016.0
2025-02-20 15:50:00,14.94,14.94,14.91,14.92,387277.0,14.4218,14.4218,14.3929,14.4025,387277.0
2025-02-20 15:55:00,14.91,14.93,14.91,14.91,462560.0,14.3929,14.4122,14.3929,14.3929,462560.0
2025-02-21 09:30:00,14.91,14.91,14.86,14.89,413056.0,14.3929,14.3929,14.3446,14.3736,413056.0
2025-02-21 09:35:00,14.89,14.91,14.86,14.89,119960.0,14.3736,14.3929,14.3446,14.3736,119960.0
2025-02-21 09:40:00,14.89,14.92,14.88,14.92,83837.0,14.3736,14.4025,14.3639,14.4025,83837.0
2025-02-21 09:45:00,14.92,14.95,14.91,14.93,72814.0,14.4025,14.4315,14.3929,14.4122,72814.0
2025-02-21 09:50:00,14.93,14.94,14.91,14.93,134829.0,14.4122,14.4218,14.3929,14.4122,134829.0
2025-02-21 09:55:00,14.93,14.93,14.9,14.91,173239.0,14.4122,14.4122,14.3832,14.3929,173239.0
2025-02-21 10:00:00,14.92,14.92,14.89,14.9,81456.0,14.4025,14.4025,14.3736,14.3832,81456.0
2025-02-21 10:05:00,14.9,14.92,14.87,14.88,127691.0,14.3832,14.4025,14.3543,14.3639,127691.0
2025-02-21 10:10:00,14.89,14.9,14.86,14.89,169388.0,14.3736,14.3832,14.3446,14.3736,169388.0
2025-02-21 10:15:00,14.89,14.89,14.86,14.88,98255.0,14.3736,14.3736,14.3446,14.3639,98255.0
2025-02-21 10:20:00,14.88,14.89,14.86,14.86,189059.0,14.3639,14.3736,14.3446,14.3446,189059.0
2025-02-21 10:25:00,14.87,14.9,14.86,14.88,84654.0,14.3543,14.3832,14.3446,14.3639,84654.0
2025-02-21 10:30:00,14.89,14.92,14.85,14.87,315399.0,14.3736,14.4025,14.335,14.3543,315399.0
2025-02-21 10:35:00,14.87,14.88,14.86,14.88,198038.0,14.3543,14.3639,14.3446,14.3639,198038.0
2025-02-21 10:40:00,14.87,14.89,14.87,14.89,75387.0,14.3543,14.3736,14.3543,14.3736,75387.0
2025-02-21 10:45:00,14.89,14.91,14.88,14.91,73042.0,14.3736,14.3929,14.3639,14.3929,73042.0
2025-02-21 10:50:00,14.91,14.93,14.91,14.92,111159.0,14.3929,14.4122,14.3929,14.4025,111159.0
2025-02-21 10:55:00,14.91,14.92,14.88,14.89,107059.0,14.3929,14.4025,14.3639,14.3736,107059.0
2025-02-21 11:00:00,14.9,14.91,14.88,14.89,69528.0,14.3832,14.3929,14.3639,14.3736,69528.0
2025-02-21 11:05:00,14.89,14.9,14.88,14.89,86121.0,14.3736,14.3832,14.3639,14.3736,86121.0
2025-02-21 11:10:00,14.89,14.9,14.88,14.89,41792.0,14.3736,14.3832,14.3639,14.3736,41792.0
2025-02-21 11:15:00,14.89,14.91,14.88,14.91,86122.0,14.3736,14.3929,14.3639,14.3929,86122.0
2025-02-21 11:20:00,14.91,14.92,14.89,14.9,58194.0,14.3929,14.4025,14.3736,14.3832,58194.0
2025-02-21 11:25:00,14.9,14.91,14.89,14.9,70488.0,14.3832,14.3929,14.3736,14.3832,70488.0
2025-02-21 11:30:00,14.9,14.91,14.89,14.9,206040.0,14.3832,14.3929,14.3736,14.3832,206040.0
2025-02-21 11:35:00,14.9,14.9,14.89,14.9,37755.0,14.3832,14.3832,14.3736,14.3832,37755.0
2025-02-21 11:40:00,14.9,14.93,14.89,14.92,75757.0,14.3832,14.4122,14.3736,14.4025,75757.0
2025-02-21 11:45:00,14.92,14.93,14.91,14.92,17571.0,14.4025,14.4122,14.3929,14.4025,17571.0
2025-02-21 11:50:00,14.92,14.92,14.91,14.92,25206.0,14.4025,14.4025,14.3929,14.4025,25206.0
2025-02-21 11:55:00,14.92,14.94,14.91,14.93,50054.0,14.4025,14.4218,14.3929,14.4122,50054.0
2025-02-21 12:00:00,14.93,14.94,14.92,14.93,46447.0,14.4122,14.4218,14.4025,14.4122,46447.0
2025-02-21 12:05:00,14.92,14.94,14.91,14.92,86948.0,14.4025,14.4218,14.3929,14.4025,86948.0
2025-02-21 12:10:00,14.92,14.93,14.9,14.92,47213.0,14.4025,14.4122,14.3832,14.4025,47213.0
2025-02-21 12:15:00,14.92,14.92,14.89,14.9,35756.0,14.4025,14.4025,14.3736,14.3832,35756.0
2025-02-21 12:20:00,14.9,14.92,14.89,14.92,40505.0,14.3832,14.4025,14.3736,14.4025,40505.0
2025-02-21 12:25:00,14.92,14.92,14.89,14.9,93535.0,14.4025,14.4025,14.3736,14.3832,93535.0
2025-02-21 12:30:00,14.9,14.91,14.89,14.89,122421.0,14.3832,14.3929,14.3736,14.3736,122421.0
2025-02-21 12:35:00,14.89,14.9,14.88,14.89,46535.0,14.3736,14.3832,14.3639,14.3736,46535.0
2025-02-21 12:40:00,14.9,14.9,14.88,14.9,74580.0,14.3832,14.3832,14.3639,14.3832,74580.0
2025-02-21 12:45:00,14.9,14.9,14.88,14.89,200390.0,14.3832,14.3832,14.3639,14.3736,200390.0
2025-02-21 12:50:00,14.9,14.9,14.87,14.88,105090.0,14.3832,14.3832,14.3543,14.3639,105090.0
2025-02-21 12:55:00,14.88,14.89,14.86,14.87,263710.0,14.3639,14.3736,14.3446,14.3543,263710.0
2025-02-21 13:00:00,14.87,14.87,14.84,14.84,91652.0,14.3543,14.3543,14.3253,14.3253,91652.0
2025-02-21 13:05:00,14.85,14.85,14.82,14.83,84264.0,14.335,14.335,14.306,14.3157,84264.0
2025-02-21 13:10:00,14.82,14.83,14.73,14.75,251674.0,14.306,14.3157,14.2191,14.2384,251674.0
2025-02-21 13:15:00,14.74,14.78,14.74,14.77,123607.0,14.2288,14.2674,14.2288,14.2577,123607.0
2025-02-21 13:20:00,14.76,14.77,14.74,14.76,99599.0,14.2481,14.2577,14.2288,14.2481,99599.0
2025-02-21 13:25:00,14.76,14.76,14.73,14.73,107221.0,14.2481,14.2481,14.2191,14.2191,107221.0
2025-02-21 13:30:00,14.74,14.75,14.73,14.75,105043.0,14.2288,14.2384,14.2191,14.2384,105043.0
2025-02-21 13:35:00,14.75,14.77,14.74,14.76,116765.0,14.2384,14.2577,14.2288,14.2481,116765.0
2025-02-21 13:40:00,14.75,14.76,14.73,14.73,134164.0,14.2384,14.2481,14.2191,14.2191,134164.0
2025-02-21 13:45:00,14.73,14.75,14.72,14.74,91927.0,14.2191,14.2384,14.2095,14.2288,91927.0
2025-02-21 13:50:00,14.74,14.76,14.73,14.76,109456.0,14.2288,14.2481,14.2191,14.2481,109456.0
2025-02-21 13:55:00,14.76,14.76,14.73,14.74,53275.0,14.2481,14.2481,14.2191,14.2288,53275.0
2025-02-21 14:00:00,14.74,14.74,14.72,14.74,92829.0,14.2288,14.2288,14.2095,14.2288,92829.0
2025-02-21 14:05:00,14.74,14.76,14.73,14.75,106321.0,14.2288,14.2481,14.2191,14.2384,106321.0
2025-02-21 14:10:00,14.75,14.75,14.74,14.75,31986.0,14.2384,14.2384,14.2288,14.2384,31986.0
2025-02-21 14:15:00,14.75,14.75,14.73,14.75,64394.0,14.2384,14.2384,14.2191,14.2384,64394.0
2025-02-21 14:20:00,14.75,14.75,14.72,14.73,59388.0,14.2384,14.2384,14.2095,14.2191,59388.0
2025-02-21 14:25:00,14.73,14.73,14.71,14.73,49082.0,14.2191,14.2191,14.1998,14.2191,49082.0
2025-02-21 14:30:00,14.73,14.75,14.72,14.75,151682.0,14.2191,14.2384,14.2095,14.2384,151682.0
2025-02-21 14:35:00,14.75,14.75,14.73,14.75,89592.0,14.2384,14.2384,14.2191,14.2384,89592.0
2025-02-21 14:40:00,14.74,14.75,14.73,14.74,108246.0,14.2288,14.2384,14.2191,14.2288,108246.0
2025-02-21 14:45:00,14.74,14.75,14.73,14.74,77764.0,14.2288,14.2384,14.2191,14.2288,77764.0
2025-02-21 14:50:00,14.74,14.75,14.73,14.75,81654.0,14.2288,14.2384,14.2191,14.2384,81654.0
2025-02-21 14:55:00,14.75,14.75,14.74,14.75,44381.0,14.2384,14.2384,14.2288,14.2384,44381.0
2025-02-21 15:00:00,14.74,14.75,14.73,14.74,74663.0,14.2288,14.2384,14.2191,14.2288,74663.0
2025-02-21 15:05:00,14.75,14.75,14.74,14.75,35522.0,14.2384,14.2384,14.2288,14.2384,35522.0
2025-02-21 15:10:00,14.75,14.76,14.74,14.75,142391.0,14.2384,14.2481,14.2288,14.2384,142391.0
2025-02-21 15:15:00,14.75,14.76,14.74,14.76,85047.0,14.2384,14.2481,14.2288,14.2481,85047.0
2025-02-21 15:20:00,14.76,14.76,14.73,14.74,65993.0,14.2481,14.2481,14.2191,14.2288,65993.0
2025-02-21 15:25:00,14.74,14.75,14.73,14.75,56865.0,14.2288,14.2384,14.2191,14.2384,56865.0
2025-02-21 15:30:00,14.75,14.75,14.72,14.74,130524.0,14.2384,14.2384,14.2095,14.2288,130524.0
2025-02-21 15:35:00,14.74,14.76,14.73,14.76,146833.0,14.2288,14.2481,14.2191,14.2481,146833.0
2025-02-21 15:40:00,14.76,14.78,14.75,14.77,113846.0,14.2481,14.2674,14.2384,14.2577,113846.0
2025-02-21 15:45:00,14.78,14.79,14.76,14.77,168664.0,14.2674,14.277,14.2481,14.2577,168664.0
2025-02-21 15:50:00,14.76,14.79,14.76,14.78,274229.0,14.2481,14.277,14.2481,14.2674,274229.0
2025-02-21 15:55:00,14.78,14.79,14.76,14.78,683359.0,14.2674,14.277,14.2481,14.2674,683359.0
2025-02-24 09:30:00,14.76,14.77,14.71,14.77,183657.0,14.2481,14.2577,14.1998,14.2577,183657.0
2025-02-24 09:35:00,14.77,14.78,14.74,14.77,76172.0,14.2577,14.2674,14.2288,14.2577,76172.0
2025-02-24 09:40:00,14.77,14.78,14.7,14.7,63431.0,14.2577,14.2674,14.1902,14.1902,63431.0
2025-02-24 09:45:00,14.71,14.71,14.65,14.65,168407.0,14.1998,14.1998,14.1419,14.1419,168407.0
2025-02-24 09:50:00,14.66,14.66,14.61,14.62,169341.0,14.1516,14.1516,14.1033,14.1129,169341.0
2025-02-24 09:55:00,14.62,14.64,14.62,14.62,149608.0,14.1129,14.1323,14.1129,14.1129,149608.0
2025-02-24 10:00:00,14.62,14.65,14.6,14.65,237448.0,14.1129,14.1419,14.0936,14.1419,237448.0
2025-02-24 10:05:00,14.65,14.66,14.62,14.64,161347.0,14.1419,14.1516,14.1129,14.1323,161347.0
2025-02-24 10:10:00,14.63,14.66,14.63,14.65,101822.0,14.1226,14.1516,14.1226,14.1419,101822.0
2025-02-24 10:15:00,14.65,14.65,14.62,14.62,112126.0,14.1419,14.1419,14.1129,14.1129,112126.0
2025-02-24 10:20:00,14.63,14.65,14.62,14.64,114351.0,14.1226,14.1419,14.1129,14.1323,114351.0
2025-02-24 10:25:00,14.63,14.64,14.61,14.64,98809.0,14.1226,14.1323,14.1033,14.1323,98809.0
2025-02-24 10:30:00,14.63,14.67,14.63,14.67,107755.0,14.1226,14.1612,14.1226,14.1612,107755.0
2025-02-24 10:35:00,14.67,14.69,14.66,14.68,137547.0,14.1612,14.1805,14.1516,14.1709,137547.0
2025-02-24 10:40:00,14.69,14.7,14.68,14.69,109667.0,14.1805,14.1902,14.1709,14.1805,109667.0
2025-02-24 10:45:00,14.69,14.7,14.67,14.68,88963.0,14.1805,14.1902,14.1612,14.1709,88963.0
2025-02-24 10:50:00,14.69,14.69,14.65,14.66,115651.0,14.1805,14.1805,14.1419,14.1516,115651.0
2025-02-24 10:55:00,14.66,14.7,14.65,14.68,193164.0,14.1516,14.1902,14.1419,14.1709,193164.0
2025-02-24 11:00:00,14.68,14.7,14.67,14.68,176417.0,14.1709,14.1902,14.1612,14.1709,176417.0
2025-02-24 11:05:00,14.68,14.7,14.67,14.68,121341.0,14.1709,14.1902,14.1612,14.1709,121341.0
2025-02-24 11:10:00,14.68,14.69,14.65,14.66,121228.0,14.1709,14.1805,14.1419,14.1516,121228.0
2025-02-24 11:15:00,14.67,14.67,14.66,14.66,48937.0,14.1612,14.1612,14.1516,14.1516,48937.0
2025-02-24 11:20:00,14.67,14.67,14.65,14.67,86544.0,14.1612,14.1612,14.1419,14.1612,86544.0
2025-02-24 11:25:00,14.67,14.68,14.65,14.66,74163.0,14.1612,14.1709,14.1419,14.1516,74163.0
2025-02-24 11:30:00,14.65,14.68,14.65,14.68,116778.0,14.1419,14.1709,14.1419,14.1709,116778.0
2025-02-24 11:35:00,14.68,14.69,14.67,14.69,100654.0,14.1709,14.1805,14.1612,14.1805,100654.0
2025-02-24 11:40:00,14.69,14.69,14.67,14.68,74694.0,14.1805,14.1805,14.1612,14.1709,74694.0
2025-02-24 11:45:00,14.67,14.68,14.65,14.67,91841.0,14.1612,14.1709,14.1419,14.1612,91841.0
2025-02-24 11:50:00,14.67,14.68,14.66,14.68,112230.0,14.1612,14.1709,14.1516,14.1709,112230.0
2025-02-24 11:55:00,14.68,14.68,14.66,14.67,86243.0,14.1709,14.1709,14.1516,14.1612,86243.0
2025-02-24 12:00:00,14.66,14.67,14.65,14.67,107329.0,14.1516,14.1612,14.1419,14.1612,107329.0
2025-02-24 12:05:00,14.66,14.67,14.65,14.65,110305.0,14.1516,14.1612,14.1419,14.1419,110305.0
2025-02-24 12:10:00,14.65,14.67,14.65,14.67,83277.0,14.1419,14.1612,14.1419,14.1612,83277.0
2025-02-24 12:15:00,14.67,14.67,14.65,14.66,63433.0,14.1612,14.1612,14.1419,14.1516,63433.0
2025-02-24 12:20:00,14.66,14.66,14.64,14.66,34453.0,14.1516,14.1516,14.1323,14.1516,34453.0
2025-02-24 12:25:00,14.65,14.66,14.65,14.66,32765.0,14.1419,14.1516,14.1419,14.1516,32765.0
2025-02-24 12:30:00,14.65,14.67,14.65,14.65,140324.0,14.1419,14.1612,14.1419,14.1419,140324.0
2025-02-24 12:35:00,14.65,14.65,14.64,14.64,192714.0,14.1419,14.1419,14.1323,14.1323,192714.0
2025-02-24 12:40:00,14.64,14.65,14.62,14.63,106980.0,14.1323,14.1419,14.1129,14.1226,106980.0
2025-02-24 12:45:00,14.64,14.67,14.63,14.66,149823.0,14.1323,14.1612,14.1226,14.1516,149823.0
2025-02-24 12:50:00,14.66,14.67,14.65,14.67,77200.0,14.1516,14.1612,14.1419,14.1612,77200.0
2025-02-24 12:55:00,14.67,14.67,14.65,14.65,95923.0,14.1612,14.1612,14.1419,14.1419,95923.0
2025-02-24 13:00:00,14.66,14.66,14.63,14.66,147176.0,14.1516,14.1516,14.1226,14.1516,147176.0
2025-02-24 13:05:00,14.65,14.66,14.64,14.64,28382.0,14.1419,14.1516,14.1323,14.1323,28382.0
2025-02-24 13:10:00,14.64,14.66,14.64,14.65,100190.0,14.1323,14.1516,14.1323,14.1419,100190.0
2025-02-24 13:15:00,14.65,14.65,14.64,14.65,61891.0,14.1419,14.1419,14.1323,14.1419,61891.0
2025-02-24 13:20:00,14.65,14.66,14.64,14.66,54583.0,14.1419,14.1516,14.1323,14.1516,54583.0
2025-02-24 13:25:00,14.66,14.66,14.63,14.65,76185.0,14.1516,14.1516,14.1226,14.1419,76185.0
2025-02-24 13:30:00,14.65,14.65,14.62,14.63,82904.0,14.1419,14.1419,14.1129,14.1226,82904.0
2025-02-24 13:35:00,14.63,14.64,14.62,14.63,84711.0,14.1226,14.1323,14.1129,14.1226,84711.0
2025-02-24 13:40:00,14.64,14.64,14.61,14.62,49515.0,14.1323,14.1323,14.1033,14.1129,49515.0
2025-02-24 13:45:00,14.62,14.62,14.6,14.61,60080.0,14.1129,14.1129,14.0936,14.1033,60080.0
2025-02-24 13:50:00,14.61,14.62,14.6,14.62,135727.0,14.1033,14.1129,14.0936,14.1129,135727.0
2025-02-24 13:55:00,14.62,14.62,14.58,14.59,96518.0,14.1129,14.1129,14.0743,14.084,96518.0
2025-02-24 14:00:00,14.59,14.59,14.58,14.58,69827.0,14.084,14.084,14.0743,14.0743,69827.0
2025-02-24 14:05:00,14.59,14.59,14.58,14.58,43047.0,14.084,14.084,14.0743,14.0743,43047.0
2025-02-24 14:10:00,14.58,14.59,14.56,14.56,135410.0,14.0743,14.084,14.055,14.055,135410.0
2025-02-24 14:15:00,14.56,14.57,14.53,14.53,107177.0,14.055,14.0647,14.0261,14.0261,107177.0
2025-02-24 14:20:00,14.54,14.55,14.52,14.55,132835.0,14.0357,14.0454,14.0164,14.0454,132835.0
2025-02-24 14:25:00,14.54,14.56,14.54,14.55,148058.0,14.0357,14.055,14.0357,14.0454,148058.0
2025-02-24 14:30:00,14.54,14.56,14.53,14.54,148921.0,14.0357,14.055,14.0261,14.0357,148921.0
2025-02-24 14:35:00,14.54,14.55,14.52,14.52,197889.0,14.0357,14.0454,14.0164,14.0164,197889.0
2025-02-24 14:40:00,14.53,14.56,14.52,14.54,177076.0,14.0261,14.055,14.0164,14.0357,177076.0
2025-02-24 14:45:00,14.54,14.55,14.53,14.54,109630.0,14.0357,14.0454,14.0261,14.0357,109630.0
2025-02-24 14:50:00,14.54,14.55,14.54,14.54,78506.0,14.0357,14.0454,14.0357,14.0357,78506.0
2025-02-24 14:55:00,14.54,14.55,14.52,14.54,172079.0,14.0357,14.0454,14.0164,14.0357,172079.0
2025-02-24 15:00:00,14.53,14.54,14.52,14.53,121811.0,14.0261,14.0357,14.0164,14.0261,121811.0
2025-02-24 15:05:00,14.53,14.53,14.51,14.52,304798.0,14.0261,14.0261,14.0068,14.0164,304798.0
2025-02-24 15:10:00,14.52,14.52,14.5,14.52,165577.0,14.0164,14.0164,13.9971,14.0164,165577.0
2025-02-24 15:15:00,14.52,14.53,14.51,14.52,233271.0,14.0164,14.0261,14.0068,14.0164,233271.0
2025-02-24 15:20:00,14.52,14.53,14.51,14.52,107535.0,14.0164,14.0261,14.0068,14.0164,107535.0
2025-02-24 15:25:00,14.53,14.53,14.51,14.52,163056.0,14.0261,14.0261,14.0068,14.0164,163056.0
2025-02-24 15:30:00,14.52,14.56,14.51,14.56,218027.0,14.0164,14.055,14.0068,14.055,218027.0
2025-02-24 15:35:00,14.56,14.57,14.54,14.57,182688.0,14.055,14.0647,14.0357,14.0647,182688.0
2025-02-24 15:40:00,14.57,14.57,14.55,14.56,276287.0,14.0647,14.0647,14.0454,14.055,276287.0
2025-02-24 15:45:00,14.55,14.56,14.54,14.56,188637.0,14.0454,14.055,14.0357,14.055,188637.0
2025-02-24 15:50:00,14.55,14.56,14.52,14.53,295669.0,14.0454,14.055,14.0164,14.0261,295669.0
2025-02-24 15:55:00,14.53,14.56,14.53,14.56,939355.0,14.0261,14.055,14.0261,14.055,939355.0
2025-02-25 09:30:00,14.62,14.64,14.59,14.64,305807.0,14.1129,14.1323,14.084,14.1323,305807.0
2025-02-25 09:35:00,14.63,14.64,14.59,14.6,99906.0,14.1226,14.1323,14.084,14.0936,99906.0
2025-02-25 09:40:00,14.6,14.63,14.59,14.63,114208.0,14.0936,14.1226,14.084,14.1226,114208.0
2025-02-25 09:45:00,14.63,14.67,14.62,14.66,153795.0,14.1226,14.1612,14.1129,14.1516,153795.0
2025-02-25 09:50:00,14.66,14.66,14.62,14.63,257275.0,14.1516,14.1516,14.1129,14.1226,257275.0
2025-02-25 09:55:00,14.63,14.63,14.58,14.59,238983.0,14.1226,14.1226,14.0743,14.084,238983.0
2025-02-25 10:00:00,14.59,14.59,14.55,14.57,341070.0,14.084,14.084,14.0454,14.0647,341070.0
2025-02-25 10:05:00,14.57,14.62,14.57,14.62,377750.0,14.0647,14.1129,14.0647,14.1129,377750.0
2025-02-25 10:10:00,14.61,14.62,14.59,14.6,92601.0,14.1033,14.1129,14.084,14.0936,92601.0
2025-02-25 10:15:00,14.6,14.62,14.6,14.6,147344.0,14.0936,14.1129,14.0936,14.0936,147344.0
2025-02-25 10:20:00,14.61,14.61,14.57,14.59,246697.0,14.1033,14.1033,14.0647,14.084,246697.0
2025-02-25 10:25:00,14.59,14.6,14.57,14.58,245264.0,14.084,14.0936,14.0647,14.0743,245264.0
2025-02-25 10:30:00,14.58,14.58,14.55,14.56,282383.0,14.0743,14.0743,14.0454,14.055,282383.0
2025-02-25 10:35:00,14.57,14.58,14.53,14.54,327821.0,14.0647,14.0743,14.0261,14.0357,327821.0
2025-02-25 10:40:00,14.54,14.54,14.47,14.48,533098.0,14.0357,14.0357,13.9681,13.9778,533098.0
2025-02-25 10:45:00,14.48,14.48,14.44,14.45,239021.0,13.9778,13.9778,13.9392,13.9488,239021.0
2025-02-25 10:50:00,14.45,14.46,14.42,14.43,180067.0,13.9488,13.9585,13.9199,13.9295,180067.0
2025-02-25 10:55:00,14.43,14.44,14.42,14.42,185054.0,13.9295,13.9392,13.9199,13.9199,185054.0
2025-02-25 11:00:00,14.43,14.48,14.42,14.48,369947.0,13.9295,13.9778,13.9199,13.9778,369947.0
2025-02-25 11:05:00,14.47,14.51,14.46,14.49,239546.0,13.9681,14.0068,13.9585,13.9875,239546.0
2025-02-25 11:10:00,14.49,14.5,14.48,14.49,113100.0,13.9875,13.9971,13.9778,13.9875,113100.0
2025-02-25 11:15:00,14.49,14.49,14.44,14.46,137324.0,13.9875,13.9875,13.9392,13.9585,137324.0
2025-02-25 11:20:00,14.45,14.46,14.44,14.45,68208.0,13.9488,13.9585,13.9392,13.9488,68208.0
2025-02-25 11:25:00,14.45,14.46,14.43,14.44,150336.0,13.9488,13.9585,13.9295,13.9392,150336.0
2025-02-25 11:30:00,14.44,14.44,14.41,14.43,151255.0,13.9392,13.9392,13.9102,13.9295,151255.0
2025-02-25 11:35:00,14.43,14.45,14.41,14.45,166624.0,13.9295,13.9488,13.9102,13.9488,166624.0
2025-02-25 11:40:00,14.44,14.45,14.42,14.43,156724.0,13.9392,13.9488,13.9199,13.9295,156724.0
2025-02-25 11:45:00,14.44,14.44,14.43,14.44,88770.0,13.9392,13.9392,13.9295,13.9392,88770.0
2025-02-25 11:50:00,14.44,14.44,14.41,14.42,70413.0,13.9392,13.9392,13.9102,13.9199,70413.0
2025-02-25 11:55:00,14.41,14.42,14.38,14.39,154837.0,13.9102,13.9199,13.8813,13.8909,154837.0
2025-02-25 12:00:00,14.39,14.4,14.38,14.4,210755.0,13.8909,13.9006,13.8813,13.9006,210755.0
2025-02-25 12:05:00,14.39,14.41,14.38,14.4,177773.0,13.8909,13.9102,13.8813,13.9006,177773.0
2025-02-25 12:10:00,14.41,14.41,14.4,14.4,44840.0,13.9102,13.9102,13.9006,13.9006,44840.0
2025-02-25 12:15:00,14.41,14.41,14.39,14.41,98514.0,13.9102,13.9102,13.8909,13.9102,98514.0
2025-02-25 12:20:00,14.41,14.41,14.39,14.41,91297.0,13.9102,13.9102,13.8909,13.9102,91297.0
2025-02-25 12:25:00,14.41,14.42,14.4,14.42,146005.0,13.9102,13.9199,13.9006,13.9199,146005.0
2025-02-25 12:30:00,14.42,14.43,14.4,14.43,116606.0,13.9199,13.9295,13.9006,13.9295,116606.0
2025-02-25 12:35:00,14.43,14.44,14.41,14.43,101161.0,13.9295,13.9392,13.9102,13.9295,101161.0
2025-02-25 12:40:00,14.44,14.44,14.42,14.43,76095.0,13.9392,13.9392,13.9199,13.9295,76095.0
2025-02-25 12:45:00,14.43,14.44,14.41,14.41,100424.0,13.9295,13.9392,13.9102,13.9102,100424.0
2025-02-25 12:50:00,14.42,14.42,14.41,14.42,60476.0,13.9199,13.9199,13.9102,13.9199,60476.0
2025-02-25 12:55:00,14.42,14.42,14.4,14.41,117884.0,13.9199,13.9199,13.9006,13.9102,117884.0
2025-02-25 13:00:00,14.41,14.42,14.4,14.42,87259.0,13.9102,13.9199,13.9006,13.9199,87259.0
2025-02-25 13:05:00,14.42,14.44,14.41,14.43,86508.0,13.9199,13.9392,13.9102,13.9295,86508.0
2025-02-25 13:10:00,14.43,14.45,14.42,14.45,87149.0,13.9295,13.9488,13.9199,13.9488,87149.0
2025-02-25 13:15:00,14.44,14.46,14.43,14.46,87595.0,13.9392,13.9585,13.9295,13.9585,87595.0
2025-02-25 13:20:00,14.45,14.45,14.44,14.44,74833.0,13.9488,13.9488,13.9392,13.9392,74833.0
2025-02-25 13:25:00,14.45,14.45,14.41,14.42,47332.0,13.9488,13.9488,13.9102,13.9199,47332.0
2025-02-25 13:30:00,14.42,14.44,14.41,14.44,131152.0,13.9199,13.9392,13.9102,13.9392,131152.0
2025-02-25 13:35:00,14.43,14.46,14.43,14.46,97282.0,13.9295,13.9585,13.9295,13.9585,97282.0
2025-02-25 13:40:00,14.45,14.48,14.44,14.48,126650.0,13.9488,13.9778,13.9392,13.9778,126650.0
2025-02-25 13:45:00,14.48,14.49,14.47,14.48,139512.0,13.9778,13.9875,13.9681,13.9778,139512.0
2025-02-25 13:50:00,14.48,14.48,14.46,14.48,119723.0,13.9778,13.9778,13.9585,13.9778,119723.0
2025-02-25 13:55:00,14.48,14.49,14.47,14.48,73572.0,13.9778,13.9875,13.9681,13.9778,73572.0
2025-02-25 14:00:00,14.48,14.49,14.47,14.48,68437.0,13.9778,13.9875,13.9681,13.9778,68437.0
2025-02-25 14:05:00,14.48,14.48,14.46,14.46,66781.0,13.9778,13.9778,13.9585,13.9585,66781.0
2025-02-25 14:10:00,14.46,14.47,14.46,14.47,35828.0,13.9585,13.9681,13.9585,13.9681,35828.0
2025-02-25 14:15:00,14.46,14.47,14.45,14.47,61685.0,13.9585,13.9681,13.9488,13.9681,61685.0
2025-02-25 14:20:00,14.46,14.46,14.45,14.45,46126.0,13.9585,13.9585,13.9488,13.9488,46126.0
2025-02-25 14:25:00,14.46,14.46,14.43,14.45,78869.0,13.9585,13.9585,13.9295,13.9488,78869.0
2025-02-25 14:30:00,14.45,14.46,14.44,14.45,84112.0,13.9488,13.9585,13.9392,13.9488,84112.0
2025-02-25 14:35:00,14.45,14.46,14.44,14.46,92402.0,13.9488,13.9585,13.9392,13.9585,92402.0
2025-02-25 14:40:00,14.46,14.47,14.45,14.46,105819.0,13.9585,13.9681,13.9488,13.9585,105819.0
2025-02-25 14:45:00,14.47,14.48,14.45,14.48,95381.0,13.9681,13.9778,13.9488,13.9778,95381.0
2025-02-25 14:50:00,14.48,14.48,14.46,14.46,55581.0,13.9778,13.9778,13.9585,13.9585,55581.0
2025-02-25 14:55:00,14.46,14.47,14.45,14.47,79560.0,13.9585,13.9681,13.9488,13.9681,79560.0
2025-02-25 15:00:00,14.46,14.48,14.45,14.46,125248.0,13.9585,13.9778,13.9488,13.9585,125248.0
2025-02-25 15:05:00,14.46,14.47,14.45,14.46,64768.0,13.9585,13.9681,13.9488,13.9585,64768.0
2025-02-25 15:10:00,14.47,14.47,14.45,14.46,68530.0,13.9681,13.9681,13.9488,13.9585,68530.0
2025-02-25 15:15:00,14.46,14.46,14.45,14.46,76553.0,13.9585,13.9585,13.9488,13.9585,76553.0
2025-02-25 15:20:00,14.46,14.47,14.45,14.46,59073.0,13.9585,13.9681,13.9488,13.9585,59073.0
2025-02-25 15:25:00,14.46,14.47,14.45,14.45,72097.0,13.9585,13.9681,13.9488,13.9488,72097.0
2025-02-25 15:30:00,14.45,14.46,14.44,14.45,134943.0,13.9488,13.9585,13.9392,13.9488,134943.0
2025-02-25 15:35:00,14.45,14.46,14.44,14.45,163076.0,13.9488,13.9585,13.9392,13.9488,163076.0
2025-02-25 15:40:00,14.45,14.46,14.44,14.45,124578.0,13.9488,13.9585,13.9392,13.9488,124578.0
2025-02-25 15:45:00,14.45,14.46,14.44,14.45,192360.0,13.9488,13.9585,13.9392,13.9488,192360.0
2025-02-25 15:50:00,14.45,14.46,14.43,14.44,310806.0,13.9488,13.9585,13.9295,13.9392,310806.0
2025-02-25 15:55:00,14.44,14.44,14.43,14.44,584826.0,13.9392,13.9392,13.9295,13.9392,584826.0
2025-02-26 09:30:00,14.4,14.42,14.33,14.35,414419.0,13.9006,13.9199,13.833,13.8523,414419.0
2025-02-26 09:35:00,14.35,14.38,14.31,14.33,95600.0,13.8523,13.8813,13.8137,13.833,95600.0
2025-02-26 09:40:00,14.33,14.34,14.3,14.31,217670.0,13.833,13.8427,13.804,13.8137,217670.0
2025-02-26 09:45:00,14.31,14.36,14.3,14.33,220826.0,13.8137,13.862,13.804,13.833,220826.0
2025-02-26 09:50:00,14.33,14.36,14.32,14.35,131811.0,13.833,13.862,13.8233,13.8523,131811.0
2025-02-26 09:55:00,14.35,14.35,14.32,14.33,131004.0,13.8523,13.8523,13.8233,13.833,131004.0
2025-02-26 10:00:00,14.33,14.35,14.29,14.3,210394.0,13.833,13.8523,13.7944,13.804,210394.0
2025-02-26 10:05:00,14.3,14.3,14.28,14.29,139293.0,13.804,13.804,13.7847,13.7944,139293.0
2025-02-26 10:10:00,14.29,14.33,14.29,14.31,157072.0,13.7944,13.833,13.7944,13.8137,157072.0
2025-02-26 10:15:00,14.3,14.31,14.29,14.3,118878.0,13.804,13.8137,13.7944,13.804,118878.0
2025-02-26 10:20:00,14.3,14.33,14.3,14.32,124861.0,13.804,13.833,13.804,13.8233,124861.0
2025-02-26 10:25:00,14.32,14.36,14.31,14.36,215528.0,13.8233,13.862,13.8137,13.862,215528.0
2025-02-26 10:30:00,14.36,14.36,14.32,14.33,252495.0,13.862,13.862,13.8233,13.833,252495.0
2025-02-26 10:35:00,14.33,14.34,14.3,14.31,212064.0,13.833,13.8427,13.804,13.8137,212064.0
2025-02-26 10:40:00,14.31,14.35,14.3,14.35,205619.0,13.8137,13.8523,13.804,13.8523,205619.0
2025-02-26 10:45:00,14.34,14.35,14.32,14.32,138085.0,13.8427,13.8523,13.8233,13.8233,138085.0
2025-02-26 10:50:00,14.33,14.35,14.33,14.34,222352.0,13.833,13.8523,13.833,13.8427,222352.0
2025-02-26 10:55:00,14.34,14.35,14.32,14.33,170429.0,13.8427,13.8523,13.8233,13.833,170429.0
2025-02-26 11:00:00,14.34,14.36,14.33,14.36,124103.0,13.8427,13.862,13.833,13.862,124103.0
2025-02-26 11:05:00,14.35,14.39,14.35,14.37,269004.0,13.8523,13.8909,13.8523,13.8716,269004.0
2025-02-26 11:10:00,14.37,14.38,14.35,14.37,117994.0,13.8716,13.8813,13.8523,13.8716,117994.0
2025-02-26 11:15:00,14.37,14.38,14.36,14.37,76776.0,13.8716,13.8813,13.862,13.8716,76776.0
2025-02-26 11:20:00,14.37,14.38,14.36,14.38,164018.0,13.8716,13.8813,13.862,13.8813,164018.0
2025-02-26 11:25:00,14.38,14.38,14.35,14.36,93028.0,13.8813,13.8813,13.8523,13.862,93028.0
2025-02-26 11:30:00,14.36,14.37,14.35,14.37,107377.0,13.862,13.8716,13.8523,13.8716,107377.0
2025-02-26 11:35:00,14.37,14.38,14.36,14.37,142382.0,13.8716,13.8813,13.862,13.8716,142382.0
2025-02-26 11:40:00,14.37,14.38,14.36,14.37,50263.0,13.8716,13.8813,13.862,13.8716,50263.0
2025-02-26 11:45:00,14.37,14.37,14.34,14.34,107496.0,13.8716,13.8716,13.8427,13.8427,107496.0
2025-02-26 11:50:00,14.35,14.35,14.32,14.34,184378.0,13.8523,13.8523,13.8233,13.8427,184378.0
2025-02-26 11:55:00,14.34,14.34,14.33,14.34,67198.0,13.8427,13.8427,13.833,13.8427,67198.0
2025-02-26 12:00:00,14.34,14.39,14.33,14.39,308771.0,13.8427,13.8909,13.833,13.8909,308771.0
2025-02-26 12:05:00,14.39,14.39,14.36,14.39,149216.0,13.8909,13.8909,13.862,13.8909,149216.0
2025-02-26 12:10:00,14.39,14.39,14.37,14.38,100548.0,13.8909,13.8909,13.8716,13.8813,100548.0
2025-02-26 12:15:00,14.38,14.39,14.36,14.37,112459.0,13.8813,13.8909,13.862,13.8716,112459.0
2025-02-26 12:20:00,14.38,14.39,14.37,14.39,177813.0,13.8813,13.8909,13.8716,13.8909,177813.0
2025-02-26 12:25:00,14.39,14.4,14.38,14.39,350213.0,13.8909,13.9006,13.8813,13.8909,350213.0
2025-02-26 12:30:00,14.39,14.39,14.34,14.35,137860.0,13.8909,13.8909,13.8427,13.8523,137860.0
2025-02-26 12:35:00,14.35,14.36,14.33,14.35,161032.0,13.8523,13.862,13.833,13.8523,161032.0
2025-02-26 12:40:00,14.36,14.36,14.34,14.35,82650.0,13.862,13.862,13.8427,13.8523,82650.0
2025-02-26 12:45:00,14.36,14.37,14.35,14.37,98866.0,13.862,13.8716,13.8523,13.8716,98866.0
2025-02-26 12:50:00,14.37,14.37,14.34,14.34,48238.0,13.8716,13.8716,13.8427,13.8427,48238.0
2025-02-26 12:55:00,14.34,14.35,14.33,14.34,63329.0,13.8427,13.8523,13.833,13.8427,63329.0
2025-02-26 13:00:00,14.34,14.34,14.32,14.33,62688.0,13.8427,13.8427,13.8233,13.833,62688.0
2025-02-26 13:05:00,14.33,14.34,14.32,14.34,50425.0,13.833,13.8427,13.8233,13.8427,50425.0
2025-02-26 13:10:00,14.34,14.35,14.33,14.35,70133.0,13.8427,13.8523,13.833,13.8523,70133.0
2025-02-26 13:15:00,14.35,14.35,14.34,14.35,26656.0,13.8523,13.8523,13.8427,13.8523,26656.0
2025-02-26 13:20:00,14.34,14.35,14.34,14.35,31676.0,13.8427,13.8523,13.8427,13.8523,31676.0
2025-02-26 13:25:00,14.35,14.35,14.32,14.34,117147.0,13.8523,13.8523,13.8233,13.8427,117147.0
2025-02-26 13:30:00,14.33,14.35,14.33,14.34,62260.0,13.833,13.8523,13.833,13.8427,62260.0
2025-02-26 13:35:00,14.34,14.35,14.33,14.35,40233.0,13.8427,13.8523,13.833,13.8523,40233.0
2025-02-26 13:40:00,14.35,14.35,14.34,14.35,27112.0,13.8523,13.8523,13.8427,13.8523,27112.0
2025-02-26 13:45:00,14.35,14.35,14.32,14.32,63685.0,13.8523,13.8523,13.8233,13.8233,63685.0
2025-02-26 13:50:00,14.32,14.34,14.32,14.34,85750.0,13.8233,13.8427,13.8233,13.8427,85750.0
2025-02-26 13:55:00,14.34,14.34,14.32,14.33,35578.0,13.8427,13.8427,13.8233,13.833,35578.0
2025-02-26 14:00:00,14.32,14.33,14.32,14.33,22329.0,13.8233,13.833,13.8233,13.833,22329.0
2025-02-26 14:05:00,14.32,14.33,14.3,14.3,153184.0,13.8233,13.833,13.804,13.804,153184.0
2025-02-26 14:10:00,14.31,14.32,14.3,14.31,86818.0,13.8137,13.8233,13.804,13.8137,86818.0
2025-02-26 14:15:00,14.31,14.32,14.3,14.31,57843.0,13.8137,13.8233,13.804,13.8137,57843.0
2025-02-26 14:20:00,14.31,14.32,14.3,14.31,81806.0,13.8137,13.8233,13.804,13.8137,81806.0
2025-02-26 14:25:00,14.3,14.31,14.3,14.31,44880.0,13.804,13.8137,13.804,13.8137,44880.0
2025-02-26 14:30:00,14.31,14.32,14.3,14.32,67739.0,13.8137,13.8233,13.804,13.8233,67739.0
2025-02-26 14:35:00,14.32,14.34,14.31,14.33,76783.0,13.8233,13.8427,13.8137,13.833,76783.0
2025-02-26 14:40:00,14.34,14.35,14.33,14.34,84825.0,13.8427,13.8523,13.833,13.8427,84825.0
2025-02-26 14:45:00,14.34,14.35,14.34,14.35,33456.0,13.8427,13.8523,13.8427,13.8523,33456.0
2025-02-26 14:50:00,14.35,14.35,14.33,14.34,45509.0,13.8523,13.8523,13.833,13.8427,45509.0
2025-02-26 14:55:00,14.34,14.35,14.32,14.33,52466.0,13.8427,13.8523,13.8233,13.833,52466.0
2025-02-26 15:00:00,14.33,14.33,14.3,14.31,112313.0,13.833,13.833,13.804,13.8137,112313.0
2025-02-26 15:05:00,14.3,14.32,14.28,14.29,156143.0,13.804,13.8233,13.7847,13.7944,156143.0
2025-02-26 15:10:00,14.29,14.29,14.26,14.27,239489.0,13.7944,13.7944,13.7654,13.7751,239489.0
2025-02-26 15:15:00,14.27,14.28,14.26,14.28,244190.0,13.7751,13.7847,13.7654,13.7847,244190.0
2025-02-26 15:20:00,14.28,14.29,14.27,14.29,129697.0,13.7847,13.7944,13.7751,13.7944,129697.0
2025-02-26 15:25:00,14.29,14.3,14.27,14.29,207844.0,13.7944,13.804,13.7751,13.7944,207844.0
2025-02-26 15:30:00,14.29,14.3,14.28,14.29,96149.0,13.7944,13.804,13.7847,13.7944,96149.0
2025-02-26 15:35:00,14.29,14.33,14.29,14.29,661625.0,13.7944,13.833,13.7944,13.7944,661625.0
2025-02-26 15:40:00,14.29,14.3,14.28,14.29,82000.0,13.7944,13.804,13.7847,13.7944,82000.0
2025-02-26 15:45:00,14.29,14.3,14.28,14.29,103853.0,13.7944,13.804,13.7847,13.7944,103853.0
2025-02-26 15:50:00,14.28,14.3,14.27,14.29,517262.0,13.7847,13.804,13.7751,13.7944,517262.0
2025-02-26 15:55:00,14.29,14.32,14.29,14.32,709537.0,13.7944,13.8233,13.7944,13.8233,709537.0
2025-02-27 09:30:00,13.66,13.72,13.55,13.55,2801720.0,13.1862,13.2442,13.0801,13.0801,2801720.0
2025-02-27 09:35:00,13.55,13.57,13.43,13.48,1520515.0,13.0801,13.0994,12.9642,13.0125,1520515.0
2025-02-27 09:40:00,13.49,13.54,13.45,13.48,992353.0,13.0221,13.0704,12.9835,13.0125,992353.0
2025-02-27 09:45:00,13.48,13.5,13.43,13.48,1157382.0,13.0125,13.0318,12.9642,13.0125,1157382.0
2025-02-27 09:50:00,13.48,13.53,13.45,13.52,590342.0,13.0125,13.0607,12.9835,13.0511,590342.0
2025-02-27 09:55:00,13.52,13.55,13.39,13.41,1092226.0,13.0511,13.0801,12.9256,12.9449,1092226.0
2025-02-27 10:00:00,13.41,13.45,13.37,13.44,1060132.0,12.9449,12.9835,12.9063,12.9739,1060132.0
2025-02-27 10:05:00,13.45,13.45,13.36,13.37,614763.0,12.9835,12.9835,12.8966,12.9063,614763.0
2025-02-27 10:10:00,13.37,13.41,13.32,13.36,779822.0,12.9063,12.9449,12.858,12.8966,779822.0
2025-02-27 10:15:00,13.36,13.4,13.35,13.37,932186.0,12.8966,12.9353,12.887,12.9063,932186.0
2025-02-27 10:20:00,13.38,13.41,13.36,13.4,487465.0,12.916,12.9449,12.8966,12.9353,487465.0
2025-02-27 10:25:00,13.4,13.43,13.37,13.43,457492.0,12.9353,12.9642,12.9063,12.9642,457492.0
2025-02-27 10:30:00,13.43,13.47,13.4,13.41,584267.0,12.9642,13.0028,12.9353,12.9449,584267.0
2025-02-27 10:35:00,13.4,13.42,13.38,13.42,542141.0,12.9353,12.9546,12.916,12.9546,542141.0
2025-02-27 10:40:00,13.42,13.42,13.38,13.4,335023.0,12.9546,12.9546,12.916,12.9353,335023.0
2025-02-27 10:45:00,13.4,13.4,13.34,13.35,1250292.0,12.9353,12.9353,12.8773,12.887,1250292.0
2025-02-27 10:50:00,13.35,13.35,13.32,13.34,549185.0,12.887,12.887,12.858,12.8773,549185.0
2025-02-27 10:55:00,13.34,13.34,13.29,13.3,507958.0,12.8773,12.8773,12.8291,12.8387,507958.0
2025-02-27 11:00:00,13.3,13.31,13.25,13.26,654836.0,12.8387,12.8484,12.7905,12.8001,654836.0
2025-02-27 11:05:00,13.26,13.28,13.22,13.23,639906.0,12.8001,12.8194,12.7615,12.7712,639906.0
2025-02-27 11:10:00,13.23,13.24,13.18,13.19,733966.0,12.7712,12.7808,12.7229,12.7325,733966.0
2025-02-27 11:15:00,13.2,13.2,13.17,13.19,468939.0,12.7422,12.7422,12.7132,12.7325,468939.0
2025-02-27 11:20:00,13.19,13.19,13.06,13.1,1699516.0,12.7325,12.7325,12.607,12.6457,1699516.0
2025-02-27 11:25:00,13.1,13.11,13.06,13.1,1024531.0,12.6457,12.6553,12.607,12.6457,1024531.0
2025-02-27 11:30:00,13.1,13.11,12.95,12.98,1949503.0,12.6457,12.6553,12.5009,12.5298,1949503.0
2025-02-27 11:35:00,12.97,13.02,12.95,12.96,2132286.0,12.5202,12.5684,12.5009,12.5105,2132286.0
2025-02-27 11:40:00,12.96,12.99,12.9,12.95,1212106.0,12.5105,12.5395,12.4526,12.5009,1212106.0
2025-02-27 11:45:00,12.96,13.07,12.95,13.06,1551443.0,12.5105,12.6167,12.5009,12.607,1551443.0
2025-02-27 11:50:00,13.06,13.09,13.0,13.06,1000752.0,12.607,12.636,12.5491,12.607,1000752.0
2025-02-27 11:55:00,13.07,13.1,13.03,13.08,326579.0,12.6167,12.6457,12.5781,12.6264,326579.0
2025-02-27 12:00:00,13.07,13.11,13.04,13.07,512769.0,12.6167,12.6553,12.5877,12.6167,512769.0
2025-02-27 12:05:00,13.07,13.12,13.05,13.12,550887.0,12.6167,12.665,12.5974,12.665,550887.0
2025-02-27 12:10:00,13.12,13.16,13.11,13.15,688872.0,12.665,12.7036,12.6553,12.6939,688872.0
2025-02-27 12:15:00,13.15,13.22,13.15,13.21,379581.0,12.6939,12.7615,12.6939,12.7518,379581.0
2025-02-27 12:20:00,13.21,13.27,13.17,13.25,784222.0,12.7518,12.8098,12.7132,12.7905,784222.0
2025-02-27 12:25:00,13.25,13.26,13.21,13.21,455248.0,12.7905,12.8001,12.7518,12.7518,455248.0
2025-02-27 12:30:00,13.22,13.25,13.19,13.24,684239.0,12.7615,12.7905,12.7325,12.7808,684239.0
2025-02-27 12:35:00,13.24,13.31,13.22,13.27,490915.0,12.7808,12.8484,12.7615,12.8098,490915.0
2025-02-27 12:40:00,13.27,13.36,13.26,13.31,813778.0,12.8098,12.8966,12.8001,12.8484,813778.0
2025-02-27 12:45:00,13.3,13.33,13.29,13.29,400666.0,12.8387,12.8677,12.8291,12.8291,400666.0
2025-02-27 12:50:00,13.3,13.33,13.29,13.33,267021.0,12.8387,12.8677,12.8291,12.8677,267021.0
2025-02-27 12:55:00,13.33,13.36,13.32,13.34,481597.0,12.8677,12.8966,12.858,12.8773,481597.0
2025-02-27 13:00:00,13.35,13.37,13.33,13.36,653297.0,12.887,12.9063,12.8677,12.8966,653297.0
2025-02-27 13:05:00,13.37,13.42,13.36,13.39,550107.0,12.9063,12.9546,12.8966,12.9256,550107.0
2025-02-27 13:10:00,13.4,13.44,13.39,13.44,301078.0,12.9353,12.9739,12.9256,12.9739,301078.0
2025-02-27 13:15:00,13.44,13.46,13.41,13.45,1180989.0,12.9739,12.9932,12.9449,12.9835,1180989.0
2025-02-27 13:20:00,13.45,13.47,13.43,13.45,512145.0,12.9835,13.0028,12.9642,12.9835,512145.0
2025-02-27 13:25:00,13.44,13.46,13.43,13.45,331781.0,12.9739,12.9932,12.9642,12.9835,331781.0
2025-02-27 13:30:00,13.45,13.45,13.4,13.41,256624.0,12.9835,12.9835,12.9353,12.9449,256624.0
2025-02-27 13:35:00,13.41,13.46,13.4,13.45,197328.0,12.9449,12.9932,12.9353,12.9835,197328.0
2025-02-27 13:40:00,13.46,13.46,13.43,13.45,186305.0,12.9932,12.9932,12.9642,12.9835,186305.0
2025-02-27 13:45:00,13.45,13.51,13.44,13.51,507508.0,12.9835,13.0414,12.9739,13.0414,507508.0
2025-02-27 13:50:00,13.51,13.52,13.48,13.51,843605.0,13.0414,13.0511,13.0125,13.0414,843605.0
2025-02-27 13:55:00,13.51,13.53,13.5,13.53,311838.0,13.0414,13.0607,13.0318,13.0607,311838.0
2025-02-27 14:00:00,13.53,13.56,13.53,13.54,409757.0,13.0607,13.0897,13.0607,13.0704,409757.0
2025-02-27 14:05:00,13.54,13.55,13.51,13.53,500250.0,13.0704,13.0801,13.0414,13.0607,500250.0
2025-02-27 14:10:00,13.53,13.54,13.47,13.47,487398.0,13.0607,13.0704,13.0028,13.0028,487398.0
2025-02-27 14:15:00,13.47,13.49,13.46,13.48,420108.0,13.0028,13.0221,12.9932,13.0125,420108.0
2025-02-27 14:20:00,13.47,13.49,13.47,13.48,446635.0,13.0028,13.0221,13.0028,13.0125,446635.0
2025-02-27 14:25:00,13.48,13.5,13.47,13.5,263344.0,13.0125,13.0318,13.0028,13.0318,263344.0
2025-02-27 14:30:00,13.5,13.5,13.45,13.45,603923.0,13.0318,13.0318,12.9835,12.9835,603923.0
2025-02-27 14:35:00,13.45,13.47,13.45,13.45,283331.0,12.9835,13.0028,12.9835,12.9835,283331.0
2025-02-27 14:40:00,13.45,13.46,13.43,13.44,447628.0,12.9835,12.9932,12.9642,12.9739,447628.0
2025-02-27 14:45:00,13.44,13.45,13.44,13.45,285036.0,12.9739,12.9835,12.9739,12.9835,285036.0
2025-02-27 14:50:00,13.44,13.47,13.43,13.44,463123.0,12.9739,13.0028,12.9642,12.9739,463123.0
2025-02-27 14:55:00,13.44,13.45,13.43,13.45,314021.0,12.9739,12.9835,12.9642,12.9835,314021.0
2025-02-27 15:00:00,13.45,13.45,13.41,13.44,297292.0,12.9835,12.9835,12.9449,12.9739,297292.0
2025-02-27 15:05:00,13.43,13.44,13.37,13.38,389326.0,12.9642,12.9739,12.9063,12.916,389326.0
2025-02-27 15:10:00,13.38,13.4,13.37,13.38,434342.0,12.916,12.9353,12.9063,12.916,434342.0
2025-02-27 15:15:00,13.38,13.39,13.37,13.38,283053.0,12.916,12.9256,12.9063,12.916,283053.0
2025-02-27 15:20:00,13.38,13.39,13.36,13.38,363551.0,12.916,12.9256,12.8966,12.916,363551.0
2025-02-27 15:25:00,13.38,13.4,13.37,13.38,249074.0,12.916,12.9353,12.9063,12.916,249074.0
2025-02-27 15:30:00,13.38,13.4,13.34,13.34,832689.0,12.916,12.9353,12.8773,12.8773,832689.0
2025-02-27 15:35:00,13.35,13.37,13.34,13.35,439538.0,12.887,12.9063,12.8773,12.887,439538.0
2025-02-27 15:40:00,13.35,13.37,13.32,13.35,825871.0,12.887,12.9063,12.858,12.887,825871.0
2025-02-27 15:45:00,13.35,13.43,13.34,13.43,639615.0,12.887,12.9642,12.8773,12.9642,639615.0
2025-02-27 15:50:00,13.43,13.53,13.42,13.52,1381986.0,12.9642,13.0607,12.9546,13.0511,1381986.0
2025-02-27 15:55:00,13.52,13.57,13.52,13.53,3365525.0,13.0511,13.0994,13.0511,13.0607,3365525.0
2025-02-28 09:30:00,13.28,13.31,13.19,13.23,729204.0,12.8194,12.8484,12.7325,12.7712,729204.0
2025-02-28 09:35:00,13.23,13.29,13.23,13.27,277971.0,12.7712,12.8291,12.7712,12.8098,277971.0
2025-02-28 09:40:00,13.28,13.3,13.25,13.29,133033.0,12.8194,12.8387,12.7905,12.8291,133033.0
2025-02-28 09:45:00,13.29,13.3,13.25,13.27,201961.0,12.8291,12.8387,12.7905,12.8098,201961.0
2025-02-28 09:50:00,13.27,13.3,13.25,13.27,299631.0,12.8098,12.8387,12.7905,12.8098,299631.0
2025-02-28 09:55:00,13.27,13.33,13.26,13.33,133930.0,12.8098,12.8677,12.8001,12.8677,133930.0
2025-02-28 10:00:00,13.32,13.38,13.31,13.38,253694.0,12.858,12.916,12.8484,12.916,253694.0
2025-02-28 10:05:00,13.38,13.45,13.37,13.43,526525.0,12.916,12.9835,12.9063,12.9642,526525.0
2025-02-28 10:10:00,13.43,13.45,13.42,13.43,326642.0,12.9642,12.9835,12.9546,12.9642,326642.0
2025-02-28 10:15:00,13.44,13.44,13.37,13.38,147518.0,12.9739,12.9739,12.9063,12.916,147518.0
2025-02-28 10:20:00,13.38,13.41,13.37,13.41,171689.0,12.916,12.9449,12.9063,12.9449,171689.0
2025-02-28 10:25:00,13.41,13.43,13.38,13.38,254168.0,12.9449,12.9642,12.916,12.916,254168.0
2025-02-28 10:30:00,13.38,13.47,13.37,13.45,1461021.0,12.916,13.0028,12.9063,12.9835,1461021.0
2025-02-28 10:35:00,13.46,13.48,13.44,13.46,218149.0,12.9932,13.0125,12.9739,12.9932,218149.0
2025-02-28 10:40:00,13.46,13.49,13.46,13.49,305248.0,12.9932,13.0221,12.9932,13.0221,305248.0
2025-02-28 10:45:00,13.48,13.49,13.45,13.46,331881.0,13.0125,13.0221,12.9835,12.9932,331881.0
2025-02-28 10:50:00,13.46,13.51,13.44,13.5,362406.0,12.9932,13.0414,12.9739,13.0318,362406.0
2025-02-28 10:55:00,13.51,13.52,13.49,13.51,344789.0,13.0414,13.0511,13.0221,13.0414,344789.0
2025-02-28 11:00:00,13.51,13.51,13.49,13.51,192082.0,13.0414,13.0414,13.0221,13.0414,192082.0
2025-02-28 11:05:00,13.51,13.53,13.5,13.51,402157.0,13.0414,13.0607,13.0318,13.0414,402157.0
2025-02-28 11:10:00,13.51,13.51,13.49,13.49,121379.0,13.0414,13.0414,13.0221,13.0221,121379.0
2025-02-28 11:15:00,13.49,13.5,13.45,13.45,285430.0,13.0221,13.0318,12.9835,12.9835,285430.0
2025-02-28 11:20:00,13.45,13.48,13.44,13.45,297840.0,12.9835,13.0125,12.9739,12.9835,297840.0
2025-02-28 11:25:00,13.45,13.47,13.43,13.45,671110.0,12.9835,13.0028,12.9642,12.9835,671110.0
2025-02-28 11:30:00,13.44,13.46,13.43,13.45,243922.0,12.9739,12.9932,12.9642,12.9835,243922.0
2025-02-28 11:35:00,13.45,13.47,13.43,13.45,354250.0,12.9835,13.0028,12.9642,12.9835,354250.0
2025-02-28 11:40:00,13.45,13.45,13.42,13.43,214780.0,12.9835,12.9835,12.9546,12.9642,214780.0
2025-02-28 11:45:00,13.43,13.44,13.38,13.41,513721.0,12.9642,12.9739,12.916,12.9449,513721.0
2025-02-28 11:50:00,13.41,13.42,13.39,13.41,286275.0,12.9449,12.9546,12.9256,12.9449,286275.0
2025-02-28 11:55:00,13.41,13.43,13.4,13.42,204272.0,12.9449,12.9642,12.9353,12.9546,204272.0
2025-02-28 12:00:00,13.42,13.44,13.41,13.44,333908.0,12.9546,12.9739,12.9449,12.9739,333908.0
2025-02-28 12:05:00,13.44,13.47,13.43,13.46,179755.0,12.9739,13.0028,12.9642,12.9932,179755.0
2025-02-28 12:10:00,13.46,13.47,13.41,13.42,259262.0,12.9932,13.0028,12.9449,12.9546,259262.0
2025-02-28 12:15:00,13.42,13.45,13.41,13.44,120627.0,12.9546,12.9835,12.9449,12.9739,120627.0
2025-02-28 12:20:00,13.44,13.44,13.39,13.4,175269.0,12.9739,12.9739,12.9256,12.9353,175269.0
2025-02-28 12:25:00,13.41,13.41,13.38,13.4,181287.0,12.9449,12.9449,12.916,12.9353,181287.0
2025-02-28 12:30:00,13.4,13.41,13.35,13.37,186137.0,12.9353,12.9449,12.887,12.9063,186137.0
2025-02-28 12:35:00,13.37,13.38,13.34,13.37,467903.0,12.9063,12.916,12.8773,12.9063,467903.0
2025-02-28 12:40:00,13.37,13.37,13.35,13.36,156000.0,12.9063,12.9063,12.887,12.8966,156000.0
2025-02-28 12:45:00,13.35,13.37,13.35,13.35,114791.0,12.887,12.9063,12.887,12.887,114791.0
2025-02-28 12:50:00,13.36,13.36,13.33,13.34,129829.0,12.8966,12.8966,12.8677,12.8773,129829.0
2025-02-28 12:55:00,13.34,13.34,13.32,13.33,315731.0,12.8773,12.8773,12.858,12.8677,315731.0
2025-02-28 13:00:00,13.33,13.35,13.32,13.33,355718.0,12.8677,12.887,12.858,12.8677,355718.0
2025-02-28 13:05:00,13.33,13.34,13.32,13.33,168588.0,12.8677,12.8773,12.858,12.8677,168588.0
2025-02-28 13:10:00,13.33,13.33,13.31,13.32,98809.0,12.8677,12.8677,12.8484,12.858,98809.0
2025-02-28 13:15:00,13.31,13.32,13.27,13.28,430038.0,12.8484,12.858,12.8098,12.8194,430038.0
2025-02-28 13:20:00,13.28,13.3,13.27,13.29,263117.0,12.8194,12.8387,12.8098,12.8291,263117.0
2025-02-28 13:25:00,13.29,13.33,13.29,13.33,272280.0,12.8291,12.8677,12.8291,12.8677,272280.0
2025-02-28 13:30:00,13.33,13.34,13.32,13.34,128267.0,12.8677,12.8773,12.858,12.8773,128267.0
2025-02-28 13:35:00,13.34,13.38,13.33,13.38,164878.0,12.8773,12.916,12.8677,12.916,164878.0
2025-02-28 13:40:00,13.37,13.39,13.37,13.38,223042.0,12.9063,12.9256,12.9063,12.916,223042.0
2025-02-28 13:45:00,13.37,13.38,13.35,13.37,289498.0,12.9063,12.916,12.887,12.9063,289498.0
2025-02-28 13:50:00,13.37,13.37,13.34,13.34,212369.0,12.9063,12.9063,12.8773,12.8773,212369.0
2025-02-28 13:55:00,13.35,13.35,13.3,13.31,226292.0,12.887,12.887,12.8387,12.8484,226292.0
2025-02-28 14:00:00,13.31,13.33,13.3,13.31,241264.0,12.8484,12.8677,12.8387,12.8484,241264.0
2025-02-28 14:05:00,13.32,13.32,13.29,13.31,164082.0,12.858,12.858,12.8291,12.8484,164082.0
2025-02-28 14:10:00,13.31,13.31,13.28,13.29,102319.0,12.8484,12.8484,12.8194,12.8291,102319.0
2025-02-28 14:15:00,13.29,13.3,13.29,13.3,78053.0,12.8291,12.8387,12.8291,12.8387,78053.0
2025-02-28 14:20:00,13.29,13.3,13.28,13.29,126021.0,12.8291,12.8387,12.8194,12.8291,126021.0
2025-02-28 14:25:00,13.29,13.3,13.28,13.29,86223.0,12.8291,12.8387,12.8194,12.8291,86223.0
2025-02-28 14:30:00,13.28,13.3,13.27,13.27,201223.0,12.8194,12.8387,12.8098,12.8098,201223.0
2025-02-28 14:35:00,13.27,13.28,13.26,13.28,111844.0,12.8098,12.8194,12.8001,12.8194,111844.0
2025-02-28 14:40:00,13.28,13.29,13.27,13.27,141247.0,12.8194,12.8291,12.8098,12.8098,141247.0
2025-02-28 14:45:00,13.28,13.3,13.27,13.29,335241.0,12.8194,12.8387,12.8098,12.8291,335241.0
2025-02-28 14:50:00,13.28,13.32,13.28,13.31,210774.0,12.8194,12.858,12.8194,12.8484,210774.0
2025-02-28 14:55:00,13.31,13.31,13.28,13.29,176078.0,12.8484,12.8484,12.8194,12.8291,176078.0
2025-02-28 15:00:00,13.29,13.32,13.29,13.3,376710.0,12.8291,12.858,12.8291,12.8387,376710.0
2025-02-28 15:05:00,13.31,13.31,13.3,13.31,182979.0,12.8484,12.8484,12.8387,12.8484,182979.0
2025-02-28 15:10:00,13.31,13.32,13.3,13.32,215886.0,12.8484,12.858,12.8387,12.858,215886.0
2025-02-28 15:15:00,13.32,13.34,13.3,13.31,346737.0,12.858,12.8773,12.8387,12.8484,346737.0
2025-02-28 15:20:00,13.31,13.33,13.3,13.33,196853.0,12.8484,12.8677,12.8387,12.8677,196853.0
2025-02-28 15:25:00,13.32,13.33,13.31,13.32,121620.0,12.858,12.8677,12.8484,12.858,121620.0
2025-02-28 15:30:00,13.32,13.32,13.31,13.32,198592.0,12.858,12.858,12.8484,12.858,198592.0
2025-02-28 15:35:00,13.31,13.32,13.3,13.32,212434.0,12.8484,12.858,12.8387,12.858,212434.0
2025-02-28 15:40:00,13.32,13.33,13.31,13.33,238770.0,12.858,12.8677,12.8484,12.8677,238770.0
2025-02-28 15:45:00,13.33,13.34,13.31,13.34,285139.0,12.8677,12.8773,12.8484,12.8773,285139.0
2025-02-28 15:50:00,13.34,13.34,13.31,13.32,516826.0,12.8773,12.8773,12.8484,12.858,516826.0
2025-02-28 15:55:00,13.32,13.35,13.31,13.35,1570758.0,12.858,12.887,12.8484,12.887,1570758.0
2025-03-03 09:30:00,13.44,13.69,13.44,13.66,797780.0,12.9739,13.2152,12.9739,13.1862,797780.0
2025-03-03 09:35:00,13.66,13.71,13.63,13.64,196548.0,13.1862,13.2345,13.1573,13.1669,196548.0
2025-03-03 09:40:00,13.64,13.66,13.59,13.65,288520.0,13.1669,13.1862,13.1187,13.1766,288520.0
2025-03-03 09:45:00,13.65,13.73,13.64,13.69,207225.0,13.1766,13.2538,13.1669,13.2152,207225.0
2025-03-03 09:50:00,13.68,13.7,13.65,13.66,175733.0,13.2055,13.2249,13.1766,13.1862,175733.0
2025-03-03 09:55:00,13.66,13.67,13.54,13.57,307585.0,13.1862,13.1959,13.0704,13.0994,307585.0
2025-03-03 10:00:00,13.56,13.59,13.52,13.57,318009.0,13.0897,13.1187,13.0511,13.0994,318009.0
2025-03-03 10:05:00,13.58,13.58,13.54,13.56,250582.0,13.109,13.109,13.0704,13.0897,250582.0
2025-03-03 10:10:00,13.57,13.57,13.52,13.53,106797.0,13.0994,13.0994,13.0511,13.0607,106797.0
2025-03-03 10:15:00,13.52,13.58,13.52,13.58,99794.0,13.0511,13.109,13.0511,13.109,99794.0
2025-03-03 10:20:00,13.58,13.59,13.54,13.54,112996.0,13.109,13.1187,13.0704,13.0704,112996.0
2025-03-03 10:25:00,13.55,13.58,13.54,13.58,191308.0,13.0801,13.109,13.0704,13.109,191308.0
2025-03-03 10:30:00,13.58,13.59,13.56,13.59,207056.0,13.109,13.1187,13.0897,13.1187,207056.0
2025-03-03 10:35:00,13.59,13.61,13.57,13.59,140578.0,13.1187,13.138,13.0994,13.1187,140578.0
2025-03-03 10:40:00,13.59,13.62,13.58,13.61,88978.0,13.1187,13.1476,13.109,13.138,88978.0
2025-03-03 10:45:00,13.62,13.62,13.58,13.6,183178.0,13.1476,13.1476,13.109,13.1283,183178.0
2025-03-03 10:50:00,13.6,13.63,13.59,13.61,176764.0,13.1283,13.1573,13.1187,13.138,176764.0
2025-03-03 10:55:00,13.62,13.63,13.59,13.62,265857.0,13.1476,13.1573,13.1187,13.1476,265857.0
2025-03-03 11:00:00,13.61,13.65,13.61,13.64,101743.0,13.138,13.1766,13.138,13.1669,101743.0
2025-03-03 11:05:00,13.64,13.65,13.6,13.61,128163.0,13.1669,13.1766,13.1283,13.138,128163.0
2025-03-03 11:10:00,13.6,13.61,13.58,13.6,61744.0,13.1283,13.138,13.109,13.1283,61744.0
2025-03-03 11:15:00,13.6,13.61,13.58,13.6,103466.0,13.1283,13.138,13.109,13.1283,103466.0
2025-03-03 11:20:00,13.6,13.63,13.59,13.63,131745.0,13.1283,13.1573,13.1187,13.1573,131745.0
2025-03-03 11:25:00,13.63,13.64,13.62,13.64,61530.0,13.1573,13.1669,13.1476,13.1669,61530.0
2025-03-03 11:30:00,13.63,13.65,13.63,13.65,150363.0,13.1573,13.1766,13.1573,13.1766,150363.0
2025-03-03 11:35:00,13.65,13.66,13.63,13.66,199254.0,13.1766,13.1862,13.1573,13.1862,199254.0
2025-03-03 11:40:00,13.66,13.66,13.64,13.65,187296.0,13.1862,13.1862,13.1669,13.1766,187296.0
2025-03-03 11:45:00,13.65,13.67,13.61,13.62,151060.0,13.1766,13.1959,13.138,13.1476,151060.0
2025-03-03 11:50:00,13.62,13.63,13.61,13.63,89411.0,13.1476,13.1573,13.138,13.1573,89411.0
2025-03-03 11:55:00,13.63,13.64,13.62,13.63,67036.0,13.1573,13.1669,13.1476,13.1573,67036.0
2025-03-03 12:00:00,13.63,13.65,13.62,13.65,93919.0,13.1573,13.1766,13.1476,13.1766,93919.0
2025-03-03 12:05:00,13.65,13.69,13.64,13.66,310702.0,13.1766,13.2152,13.1669,13.1862,310702.0
2025-03-03 12:10:00,13.66,13.66,13.64,13.64,64061.0,13.1862,13.1862,13.1669,13.1669,64061.0
2025-03-03 12:15:00,13.64,13.65,13.62,13.62,70851.0,13.1669,13.1766,13.1476,13.1476,70851.0
2025-03-03 12:20:00,13.63,13.64,13.62,13.64,116929.0,13.1573,13.1669,13.1476,13.1669,116929.0
2025-03-03 12:25:00,13.63,13.65,13.62,13.63,122487.0,13.1573,13.1766,13.1476,13.1573,122487.0
2025-03-03 12:30:00,13.63,13.66,13.62,13.65,297613.0,13.1573,13.1862,13.1476,13.1766,297613.0
2025-03-03 12:35:00,13.64,13.65,13.62,13.63,90785.0,13.1669,13.1766,13.1476,13.1573,90785.0
2025-03-03 12:40:00,13.62,13.63,13.61,13.62,232313.0,13.1476,13.1573,13.138,13.1476,232313.0
2025-03-03 12:45:00,13.62,13.62,13.6,13.61,51875.0,13.1476,13.1476,13.1283,13.138,51875.0
2025-03-03 12:50:00,13.61,13.61,13.59,13.6,62022.0,13.138,13.138,13.1187,13.1283,62022.0
2025-03-03 12:55:00,13.6,13.6,13.57,13.57,60279.0,13.1283,13.1283,13.0994,13.0994,60279.0
2025-03-03 13:00:00,13.58,13.58,13.55,13.56,85848.0,13.109,13.109,13.0801,13.0897,85848.0
2025-03-03 13:05:00,13.56,13.56,13.5,13.5,122348.0,13.0897,13.0897,13.0318,13.0318,122348.0
2025-03-03 13:10:00,13.5,13.5,13.38,13.38,211035.0,13.0318,13.0318,12.916,12.916,211035.0
2025-03-03 13:15:00,13.38,13.4,13.32,13.32,485490.0,12.916,12.9353,12.858,12.858,485490.0
2025-03-03 13:20:00,13.33,13.48,13.32,13.45,650714.0,12.8677,13.0125,12.858,12.9835,650714.0
2025-03-03 13:25:00,13.46,13.46,13.36,13.38,243788.0,12.9932,12.9932,12.8966,12.916,243788.0
2025-03-03 13:30:00,13.37,13.38,13.31,13.32,194115.0,12.9063,12.916,12.8484,12.858,194115.0
2025-03-03 13:35:00,13.32,13.34,13.3,13.34,330452.0,12.858,12.8773,12.8387,12.8773,330452.0
2025-03-03 13:40:00,13.34,13.38,13.32,13.36,166710.0,12.8773,12.916,12.858,12.8966,166710.0
2025-03-03 13:45:00,13.35,13.41,13.33,13.37,298299.0,12.887,12.9449,12.8677,12.9063,298299.0
2025-03-03 13:50:00,13.38,13.38,13.32,13.32,90605.0,12.916,12.916,12.858,12.858,90605.0
2025-03-03 13:55:00,13.32,13.35,13.3,13.34,292386.0,12.858,12.887,12.8387,12.8773,292386.0
2025-03-03 14:00:00,13.34,13.37,13.33,13.35,124789.0,12.8773,12.9063,12.8677,12.887,124789.0
2025-03-03 14:05:00,13.35,13.36,13.33,13.36,91476.0,12.887,12.8966,12.8677,12.8966,91476.0
2025-03-03 14:10:00,13.36,13.37,13.34,13.35,99327.0,12.8966,12.9063,12.8773,12.887,99327.0
2025-03-03 14:15:00,13.35,13.38,13.34,13.36,82745.0,12.887,12.916,12.8773,12.8966,82745.0
2025-03-03 14:20:00,13.36,13.36,13.34,13.35,44845.0,12.8966,12.8966,12.8773,12.887,44845.0
2025-03-03 14:25:00,13.34,13.35,13.32,13.35,50983.0,12.8773,12.887,12.858,12.887,50983.0
2025-03-03 14:30:00,13.35,13.35,13.34,13.35,17453.0,12.887,12.887,12.8773,12.887,17453.0
2025-03-03 14:35:00,13.34,13.36,13.31,13.33,156353.0,12.8773,12.8966,12.8484,12.8677,156353.0
2025-03-03 14:40:00,13.33,13.34,13.31,13.33,89993.0,12.8677,12.8773,12.8484,12.8677,89993.0
2025-03-03 14:45:00,13.32,13.32,13.3,13.31,58927.0,12.858,12.858,12.8387,12.8484,58927.0
2025-03-03 14:50:00,13.3,13.31,13.27,13.29,113382.0,12.8387,12.8484,12.8098,12.8291,113382.0
2025-03-03 14:55:00,13.29,13.3,13.25,13.25,111792.0,12.8291,12.8387,12.7905,12.7905,111792.0
2025-03-03 15:00:00,13.25,13.26,13.21,13.23,195027.0,12.7905,12.8001,12.7518,12.7712,195027.0
2025-03-03 15:05:00,13.23,13.25,13.21,13.22,119310.0,12.7712,12.7905,12.7518,12.7615,119310.0
2025-03-03 15:10:00,13.22,13.23,13.2,13.21,76200.0,12.7615,12.7712,12.7422,12.7518,76200.0
2025-03-03 15:15:00,13.21,13.23,13.17,13.18,147805.0,12.7518,12.7712,12.7132,12.7229,147805.0
2025-03-03 15:20:00,13.18,13.18,13.15,13.17,151803.0,12.7229,12.7229,12.6939,12.7132,151803.0
2025-03-03 15:25:00,13.17,13.18,13.15,13.16,97840.0,12.7132,12.7229,12.6939,12.7036,97840.0
2025-03-03 15:30:00,13.15,13.16,13.11,13.12,141330.0,12.6939,12.7036,12.6553,12.665,141330.0
2025-03-03 15:35:00,13.13,13.13,13.09,13.09,285734.0,12.6746,12.6746,12.636,12.636,285734.0
2025-03-03 15:40:00,13.09,13.1,13.06,13.07,271524.0,12.636,12.6457,12.607,12.6167,271524.0
2025-03-03 15:45:00,13.07,13.09,13.06,13.08,333630.0,12.6167,12.636,12.607,12.6264,333630.0
2025-03-03 15:50:00,13.08,13.14,13.08,13.13,649406.0,12.6264,12.6843,12.6264,12.6746,649406.0
2025-03-03 15:55:00,13.13,13.18,13.13,13.14,595393.0,12.6746,12.7229,12.6746,12.6843,595393.0
2025-03-04 09:30:00,13.04,13.04,12.8,12.86,845903.0,12.5877,12.5877,12.3561,12.414,845903.0
2025-03-04 09:35:00,12.86,12.86,12.8,12.83,495237.0,12.414,12.414,12.3561,12.385,495237.0
2025-03-04 09:40:00,12.82,12.83,12.69,12.7,456558.0,12.3754,12.385,12.2499,12.2595,456558.0
2025-03-04 09:45:00,12.71,12.79,12.69,12.76,797245.0,12.2692,12.3464,12.2499,12.3175,797245.0
2025-03-04 09:50:00,12.76,12.81,12.73,12.79,346612.0,12.3175,12.3657,12.2885,12.3464,346612.0
2025-03-04 09:55:00,12.79,12.86,12.79,12.82,357654.0,12.3464,12.414,12.3464,12.3754,357654.0
2025-03-04 10:00:00,12.83,12.89,12.82,12.85,186314.0,12.385,12.4429,12.3754,12.4043,186314.0
2025-03-04 10:05:00,12.84,12.89,12.83,12.87,203920.0,12.3947,12.4429,12.385,12.4236,203920.0
2025-03-04 10:10:00,12.88,12.9,12.85,12.89,202669.0,12.4333,12.4526,12.4043,12.4429,202669.0
2025-03-04 10:15:00,12.89,12.89,12.82,12.83,167923.0,12.4429,12.4429,12.3754,12.385,167923.0
2025-03-04 10:20:00,12.83,12.84,12.8,12.81,218328.0,12.385,12.3947,12.3561,12.3657,218328.0
2025-03-04 10:25:00,12.82,12.83,12.8,12.81,200440.0,12.3754,12.385,12.3561,12.3657,200440.0
2025-03-04 10:30:00,12.81,12.85,12.8,12.82,231053.0,12.3657,12.4043,12.3561,12.3754,231053.0
2025-03-04 10:35:00,12.82,12.86,12.82,12.83,270154.0,12.3754,12.414,12.3754,12.385,270154.0
2025-03-04 10:40:00,12.83,12.86,12.82,12.85,190343.0,12.385,12.414,12.3754,12.4043,190343.0
2025-03-04 10:45:00,12.85,12.86,12.83,12.84,93562.0,12.4043,12.414,12.385,12.3947,93562.0
2025-03-04 10:50:00,12.84,12.87,12.83,12.86,326315.0,12.3947,12.4236,12.385,12.414,326315.0
2025-03-04 10:55:00,12.86,12.86,12.82,12.83,504138.0,12.414,12.414,12.3754,12.385,504138.0
2025-03-04 11:00:00,12.83,12.85,12.8,12.81,188377.0,12.385,12.4043,12.3561,12.3657,188377.0
2025-03-04 11:05:00,12.8,12.82,12.78,12.79,159622.0,12.3561,12.3754,12.3368,12.3464,159622.0
2025-03-04 11:10:00,12.79,12.87,12.79,12.85,191218.0,12.3464,12.4236,12.3464,12.4043,191218.0
2025-03-04 11:15:00,12.85,12.88,12.85,12.85,157938.0,12.4043,12.4333,12.4043,12.4043,157938.0
2025-03-04 11:20:00,12.85,12.89,12.85,12.86,215354.0,12.4043,12.4429,12.4043,12.414,215354.0
2025-03-04 11:25:00,12.86,12.87,12.85,12.85,265713.0,12.414,12.4236,12.4043,12.4043,265713.0
2025-03-04 11:30:00,12.86,12.86,12.83,12.84,208893.0,12.414,12.414,12.385,12.3947,208893.0
2025-03-04 11:35:00,12.83,12.9,12.83,12.9,217667.0,12.385,12.4526,12.385,12.4526,217667.0
2025-03-04 11:40:00,12.9,12.91,12.88,12.91,158258.0,12.4526,12.4623,12.4333,12.4623,158258.0
2025-03-04 11:45:00,12.9,12.91,12.88,12.91,152179.0,12.4526,12.4623,12.4333,12.4623,152179.0
2025-03-04 11:50:00,12.9,12.93,12.9,12.93,197115.0,12.4526,12.4816,12.4526,12.4816,197115.0
2025-03-04 11:55:00,12.93,12.96,12.92,12.95,154108.0,12.4816,12.5105,12.4719,12.5009,154108.0
2025-03-04 12:00:00,12.95,13.05,12.94,13.05,241205.0,12.5009,12.5974,12.4912,12.5974,241205.0
2025-03-04 12:05:00,13.04,13.05,12.99,13.02,213484.0,12.5877,12.5974,12.5395,12.5684,213484.0
2025-03-04 12:10:00,13.01,13.04,13.0,13.01,132019.0,12.5588,12.5877,12.5491,12.5588,132019.0
2025-03-04 12:15:00,13.01,13.02,13.0,13.01,60576.0,12.5588,12.5684,12.5491,12.5588,60576.0
2025-03-04 12:20:00,13.01,13.02,12.99,13.0,97043.0,12.5588,12.5684,12.5395,12.5491,97043.0
2025-03-04 12:25:00,13.0,13.02,12.99,13.0,153152.0,12.5491,12.5684,12.5395,12.5491,153152.0
2025-03-04 12:30:00,13.0,13.0,12.96,12.98,149368.0,12.5491,12.5491,12.5105,12.5298,149368.0
2025-03-04 12:35:00,12.98,13.0,12.97,13.0,114469.0,12.5298,12.5491,12.5202,12.5491,114469.0
2025-03-04 12:40:00,13.0,13.0,12.98,12.99,117678.0,12.5491,12.5491,12.5298,12.5395,117678.0
2025-03-04 12:45:00,12.99,13.01,12.98,12.99,81049.0,12.5395,12.5588,12.5298,12.5395,81049.0
2025-03-04 12:50:00,13.0,13.01,12.97,12.99,126241.0,12.5491,12.5588,12.5202,12.5395,126241.0
2025-03-04 12:55:00,12.99,12.99,12.96,12.96,96897.0,12.5395,12.5395,12.5105,12.5105,96897.0
2025-03-04 13:00:00,12.96,12.97,12.92,12.95,304645.0,12.5105,12.5202,12.4719,12.5009,304645.0
2025-03-04 13:05:00,12.96,12.99,12.94,12.96,134103.0,12.5105,12.5395,12.4912,12.5105,134103.0
2025-03-04 13:10:00,12.97,12.99,12.96,12.98,55534.0,12.5202,12.5395,12.5105,12.5298,55534.0
2025-03-04 13:15:00,12.98,12.99,12.96,12.99,72938.0,12.5298,12.5395,12.5105,12.5395,72938.0
2025-03-04 13:20:00,12.99,12.99,12.96,12.97,87634.0,12.5395,12.5395,12.5105,12.5202,87634.0
2025-03-04 13:25:00,12.97,12.98,12.94,12.95,88247.0,12.5202,12.5298,12.4912,12.5009,88247.0
2025-03-04 13:30:00,12.95,12.96,12.93,12.95,120238.0,12.5009,12.5105,12.4816,12.5009,120238.0
2025-03-04 13:35:00,12.95,12.95,12.93,12.94,63081.0,12.5009,12.5009,12.4816,12.4912,63081.0
2025-03-04 13:40:00,12.95,12.97,12.93,12.97,77248.0,12.5009,12.5202,12.4816,12.5202,77248.0
2025-03-04 13:45:00,12.97,12.97,12.94,12.96,90288.0,12.5202,12.5202,12.4912,12.5105,90288.0
2025-03-04 13:50:00,12.95,12.98,12.94,12.98,52394.0,12.5009,12.5298,12.4912,12.5298,52394.0
2025-03-04 13:55:00,12.98,13.01,12.97,13.01,109883.0,12.5298,12.5588,12.5202,12.5588,109883.0
2025-03-04 14:00:00,13.01,13.04,13.01,13.02,134819.0,12.5588,12.5877,12.5588,12.5684,134819.0
2025-03-04 14:05:00,13.02,13.03,13.01,13.03,78327.0,12.5684,12.5781,12.5588,12.5781,78327.0
2025-03-04 14:10:00,13.03,13.04,13.02,13.02,119450.0,12.5781,12.5877,12.5684,12.5684,119450.0
2025-03-04 14:15:00,13.03,13.03,13.01,13.02,93338.0,12.5781,12.5781,12.5588,12.5684,93338.0
2025-03-04 14:20:00,13.02,13.04,13.01,13.04,97422.0,12.5684,12.5877,12.5588,12.5877,97422.0
2025-03-04 14:25:00,13.04,13.05,13.01,13.01,154764.0,12.5877,12.5974,12.5588,12.5588,154764.0
2025-03-04 14:30:00,13.02,13.03,13.0,13.03,140333.0,12.5684,12.5781,12.5491,12.5781,140333.0
2025-03-04 14:35:00,13.03,13.06,13.02,13.05,89082.0,12.5781,12.607,12.5684,12.5974,89082.0
2025-03-04 14:40:00,13.05,13.06,13.02,13.04,68257.0,12.5974,12.607,12.5684,12.5877,68257.0
2025-03-04 14:45:00,13.03,13.05,13.03,13.03,87629.0,12.5781,12.5974,12.5781,12.5781,87629.0
2025-03-04 14:50:00,13.03,13.05,13.03,13.04,81150.0,12.5781,12.5974,12.5781,12.5877,81150.0
2025-03-04 14:55:00,13.04,13.06,13.04,13.04,106851.0,12.5877,12.607,12.5877,12.5877,106851.0
2025-03-04 15:00:00,13.04,13.05,13.03,13.04,149972.0,12.5877,12.5974,12.5781,12.5877,149972.0
2025-03-04 15:05:00,13.04,13.05,13.04,13.04,42921.0,12.5877,12.5974,12.5877,12.5877,42921.0
2025-03-04 15:10:00,13.04,13.05,13.03,13.04,102693.0,12.5877,12.5974,12.5781,12.5877,102693.0
2025-03-04 15:15:00,13.04,13.06,13.03,13.06,156709.0,12.5877,12.607,12.5781,12.607,156709.0
2025-03-04 15:20:00,13.06,13.09,13.04,13.09,164311.0,12.607,12.636,12.5877,12.636,164311.0
2025-03-04 15:25:00,13.09,13.09,13.07,13.08,196342.0,12.636,12.636,12.6167,12.6264,196342.0
2025-03-04 15:30:00,13.09,13.09,13.03,13.03,208334.0,12.636,12.636,12.5781,12.5781,208334.0
2025-03-04 15:35:00,13.04,13.04,13.0,13.02,303342.0,12.5877,12.5877,12.5491,12.5684,303342.0
2025-03-04 15:40:00,13.02,13.03,13.0,13.02,305650.0,12.5684,12.5781,12.5491,12.5684,305650.0
2025-03-04 15:45:00,13.02,13.02,12.99,13.0,290823.0,12.5684,12.5684,12.5395,12.5491,290823.0
2025-03-04 15:50:00,13.01,13.01,12.93,12.95,454703.0,12.5588,12.5588,12.4816,12.5009,454703.0
2025-03-04 15:55:00,12.95,12.97,12.94,12.96,912696.0,12.5009,12.5202,12.4912,12.5105,912696.0
2025-03-05 09:30:00,13.08,13.15,12.99,13.06,447111.0,12.6264,12.6939,12.5395,12.607,447111.0
2025-03-05 09:35:00,13.05,13.06,13.0,13.01,194680.0,12.5974,12.607,12.5491,12.5588,194680.0
2025-03-05 09:40:00,13.01,13.03,12.97,12.98,519683.0,12.5588,12.5781,12.5202,12.5298,519683.0
2025-03-05 09:45:00,12.98,12.98,12.85,12.88,308508.0,12.5298,12.5298,12.4043,12.4333,308508.0
2025-03-05 09:50:00,12.88,12.9,12.84,12.84,429578.0,12.4333,12.4526,12.3947,12.3947,429578.0
2025-03-05 09:55:00,12.85,12.87,12.79,12.83,375467.0,12.4043,12.4236,12.3464,12.385,375467.0
2025-03-05 10:00:00,12.83,12.91,12.81,12.85,183852.0,12.385,12.4623,12.3657,12.4043,183852.0
2025-03-05 10:05:00,12.84,12.89,12.84,12.84,131763.0,12.3947,12.4429,12.3947,12.3947,131763.0
2025-03-05 10:10:00,12.84,12.87,12.83,12.83,155755.0,12.3947,12.4236,12.385,12.385,155755.0
2025-03-05 10:15:00,12.84,12.84,12.81,12.81,112609.0,12.3947,12.3947,12.3657,12.3657,112609.0
2025-03-05 10:20:00,12.82,12.84,12.8,12.81,240073.0,12.3754,12.3947,12.3561,12.3657,240073.0
2025-03-05 10:25:00,12.81,12.83,12.8,12.81,140177.0,12.3657,12.385,12.3561,12.3657,140177.0
2025-03-05 10:30:00,12.81,12.83,12.8,12.82,237013.0,12.3657,12.385,12.3561,12.3754,237013.0
2025-03-05 10:35:00,12.82,12.86,12.81,12.86,256038.0,12.3754,12.414,12.3657,12.414,256038.0
2025-03-05 10:40:00,12.86,12.86,12.83,12.83,268569.0,12.414,12.414,12.385,12.385,268569.0
2025-03-05 10:45:00,12.83,12.85,12.8,12.81,169061.0,12.385,12.4043,12.3561,12.3657,169061.0
2025-03-05 10:50:00,12.8,12.86,12.8,12.82,275635.0,12.3561,12.414,12.3561,12.3754,275635.0
2025-03-05 10:55:00,12.82,12.82,12.76,12.78,379162.0,12.3754,12.3754,12.3175,12.3368,379162.0
2025-03-05 11:00:00,12.77,12.84,12.76,12.84,585106.0,12.3271,12.3947,12.3175,12.3947,585106.0
2025-03-05 11:05:00,12.84,13.08,12.84,13.05,1009026.0,12.3947,12.6264,12.3947,12.5974,1009026.0
2025-03-05 11:10:00,13.05,13.1,12.98,13.02,961645.0,12.5974,12.6457,12.5298,12.5684,961645.0
2025-03-05 11:15:00,13.02,13.03,12.95,12.96,289679.0,12.5684,12.5781,12.5009,12.5105,289679.0
2025-03-05 11:20:00,12.96,13.04,12.94,13.04,439172.0,12.5105,12.5877,12.4912,12.5877,439172.0
2025-03-05 11:25:00,13.04,13.04,12.98,13.0,215207.0,12.5877,12.5877,12.5298,12.5491,215207.0
2025-03-05 11:30:00,12.99,13.01,12.95,12.96,225577.0,12.5395,12.5588,12.5009,12.5105,225577.0
2025-03-05 11:35:00,12.96,12.97,12.94,12.95,255314.0,12.5105,12.5202,12.4912,12.5009,255314.0
2025-03-05 11:40:00,12.95,12.96,12.92,12.93,159078.0,12.5009,12.5105,12.4719,12.4816,159078.0
2025-03-05 11:45:00,12.94,12.95,12.91,12.93,336933.0,12.4912,12.5009,12.4623,12.4816,336933.0
2025-03-05 11:50:00,12.93,12.93,12.86,12.87,430614.0,12.4816,12.4816,12.414,12.4236,430614.0
2025-03-05 11:55:00,12.86,12.91,12.85,12.88,560051.0,12.414,12.4623,12.4043,12.4333,560051.0
2025-03-05 12:00:00,12.88,12.98,12.88,12.98,189896.0,12.4333,12.5298,12.4333,12.5298,189896.0
2025-03-05 12:05:00,12.98,12.98,12.93,12.95,211425.0,12.5298,12.5298,12.4816,12.5009,211425.0
2025-03-05 12:10:00,12.94,12.94,12.91,12.92,96763.0,12.4912,12.4912,12.4623,12.4719,96763.0
2025-03-05 12:15:00,12.91,12.92,12.9,12.91,165205.0,12.4623,12.4719,12.4526,12.4623,165205.0
2025-03-05 12:20:00,12.91,12.94,12.9,12.93,97887.0,12.4623,12.4912,12.4526,12.4816,97887.0
2025-03-05 12:25:00,12.93,12.94,12.91,12.91,75652.0,12.4816,12.4912,12.4623,12.4623,75652.0
2025-03-05 12:30:00,12.92,12.93,12.9,12.91,117894.0,12.4719,12.4816,12.4526,12.4623,117894.0
2025-03-05 12:35:00,12.91,12.92,12.9,12.92,104950.0,12.4623,12.4719,12.4526,12.4719,104950.0
2025-03-05 12:40:00,12.92,12.93,12.9,12.91,118743.0,12.4719,12.4816,12.4526,12.4623,118743.0
2025-03-05 12:45:00,12.9,12.93,12.9,12.91,234021.0,12.4526,12.4816,12.4526,12.4623,234021.0
2025-03-05 12:50:00,12.92,12.96,12.9,12.94,184965.0,12.4719,12.5105,12.4526,12.4912,184965.0
2025-03-05 12:55:00,12.95,12.96,12.94,12.95,76552.0,12.5009,12.5105,12.4912,12.5009,76552.0
2025-03-05 13:00:00,12.95,12.96,12.93,12.94,111947.0,12.5009,12.5105,12.4816,12.4912,111947.0
2025-03-05 13:05:00,12.95,12.96,12.89,12.9,178119.0,12.5009,12.5105,12.4429,12.4526,178119.0
2025-03-05 13:10:00,12.9,12.93,12.89,12.91,79761.0,12.4526,12.4816,12.4429,12.4623,79761.0
2025-03-05 13:15:00,12.92,12.93,12.9,12.93,128270.0,12.4719,12.4816,12.4526,12.4816,128270.0
2025-03-05 13:20:00,12.93,12.95,12.93,12.94,57449.0,12.4816,12.5009,12.4816,12.4912,57449.0
2025-03-05 13:25:00,12.93,12.95,12.92,12.95,127697.0,12.4816,12.5009,12.4719,12.5009,127697.0
2025-03-05 13:30:00,12.94,12.94,12.91,12.92,118119.0,12.4912,12.4912,12.4623,12.4719,118119.0
2025-03-05 13:35:00,12.92,12.92,12.9,12.92,112542.0,12.4719,12.4719,12.4526,12.4719,112542.0
2025-03-05 13:40:00,12.92,12.92,12.9,12.91,97558.0,12.4719,12.4719,12.4526,12.4623,97558.0
2025-03-05 13:45:00,12.91,12.94,12.9,12.93,82328.0,12.4623,12.4912,12.4526,12.4816,82328.0
2025-03-05 13:50:00,12.93,12.94,12.92,12.94,58192.0,12.4816,12.4912,12.4719,12.4912,58192.0
2025-03-05 13:55:00,12.93,12.96,12.93,12.95,66858.0,12.4816,12.5105,12.4816,12.5009,66858.0
2025-03-05 14:00:00,12.95,12.97,12.93,12.96,176255.0,12.5009,12.5202,12.4816,12.5105,176255.0
2025-03-05 14:05:00,12.96,12.98,12.95,12.98,68241.0,12.5105,12.5298,12.5009,12.5298,68241.0
2025-03-05 14:10:00,12.98,12.99,12.96,12.98,96371.0,12.5298,12.5395,12.5105,12.5298,96371.0
2025-03-05 14:15:00,12.98,12.99,12.96,12.96,68736.0,12.5298,12.5395,12.5105,12.5105,68736.0
2025-03-05 14:20:00,12.96,13.0,12.96,13.0,60389.0,12.5105,12.5491,12.5105,12.5491,60389.0
2025-03-05 14:25:00,12.99,13.0,12.97,12.99,205781.0,12.5395,12.5491,12.5202,12.5395,205781.0
2025-03-05 14:30:00,12.99,12.99,12.96,12.98,132826.0,12.5395,12.5395,12.5105,12.5298,132826.0
2025-03-05 14:35:00,12.98,12.99,12.97,12.99,155519.0,12.5298,12.5395,12.5202,12.5395,155519.0
2025-03-05 14:40:00,12.99,13.0,12.98,12.99,123904.0,12.5395,12.5491,12.5298,12.5395,123904.0
2025-03-05 14:45:00,12.98,12.99,12.97,12.97,72061.0,12.5298,12.5395,12.5202,12.5202,72061.0
2025-03-05 14:50:00,12.97,12.98,12.97,12.97,54059.0,12.5202,12.5298,12.5202,12.5202,54059.0
2025-03-05 14:55:00,12.97,12.99,12.97,12.97,81150.0,12.5202,12.5395,12.5202,12.5202,81150.0
2025-03-05 15:00:00,12.97,13.0,12.96,12.98,142423.0,12.5202,12.5491,12.5105,12.5298,142423.0
2025-03-05 15:05:00,12.98,12.99,12.97,12.99,94599.0,12.5298,12.5395,12.5202,12.5395,94599.0
2025-03-05 15:10:00,12.98,12.99,12.97,12.98,157343.0,12.5298,12.5395,12.5202,12.5298,157343.0
2025-03-05 15:15:00,12.98,12.99,12.96,12.98,135663.0,12.5298,12.5395,12.5105,12.5298,135663.0
2025-03-05 15:20:00,12.98,12.98,12.97,12.98,45077.0,12.5298,12.5298,12.5202,12.5298,45077.0
2025-03-05 15:25:00,12.98,12.98,12.96,12.97,175363.0,12.5298,12.5298,12.5105,12.5202,175363.0
2025-03-05 15:30:00,12.98,12.99,12.96,12.98,221796.0,12.5298,12.5395,12.5105,12.5298,221796.0
2025-03-05 15:35:00,12.98,12.98,12.96,12.96,144406.0,12.5298,12.5298,12.5105,12.5105,144406.0
2025-03-05 15:40:00,12.97,12.98,12.95,12.98,350213.0,12.5202,12.5298,12.5009,12.5298,350213.0
2025-03-05 15:45:00,12.98,12.98,12.96,12.98,243527.0,12.5298,12.5298,12.5105,12.5298,243527.0
2025-03-05 15:50:00,12.97,12.98,12.95,12.96,415379.0,12.5202,12.5298,12.5009,12.5105,415379.0
2025-03-05 15:55:00,12.96,12.97,12.94,12.97,1429799.0,12.5105,12.5202,12.4912,12.5202,1429799.0
2025-03-06 09:30:00,12.96,12.98,12.9,12.91,211407.0,12.5105,12.5298,12.4526,12.4623,211407.0
2025-03-06 09:35:00,12.91,12.92,12.88,12.88,144863.0,12.4623,12.4719,12.4333,12.4333,144863.0
2025-03-06 09:40:00,12.88,12.92,12.87,12.88,119776.0,12.4333,12.4719,12.4236,12.4333,119776.0
2025-03-06 09:45:00,12.88,12.9,12.82,12.82,94593.0,12.4333,12.4526,12.3754,12.3754,94593.0
2025-03-06 09:50:00,12.82,12.83,12.79,12.83,173987.0,12.3754,12.385,12.3464,12.385,173987.0
2025-03-06 09:55:00,12.83,12.85,12.81,12.83,106229.0,12.385,12.4043,12.3657,12.385,106229.0
2025-03-06 10:00:00,12.83,12.96,12.82,12.95,156402.0,12.385,12.5105,12.3754,12.5009,156402.0
2025-03-06 10:05:00,12.95,12.99,12.93,12.98,191283.0,12.5009,12.5395,12.4816,12.5298,191283.0
2025-03-06 10:10:00,12.98,13.0,12.97,12.98,140323.0,12.5298,12.5491,12.5202,12.5298,140323.0
2025-03-06 10:15:00,12.98,13.0,12.96,12.98,257567.0,12.5298,12.5491,12.5105,12.5298,257567.0
2025-03-06 10:20:00,12.98,13.0,12.94,12.96,261273.0,12.5298,12.5491,12.4912,12.5105,261273.0
2025-03-06 10:25:00,12.95,12.97,12.92,12.93,178221.0,12.5009,12.5202,12.4719,12.4816,178221.0
2025-03-06 10:30:00,12.93,12.93,12.86,12.88,119176.0,12.4816,12.4816,12.414,12.4333,119176.0
2025-03-06 10:35:00,12.88,12.9,12.86,12.88,164666.0,12.4333,12.4526,12.414,12.4333,164666.0
2025-03-06 10:40:00,12.89,12.92,12.88,12.92,93224.0,12.4429,12.4719,12.4333,12.4719,93224.0
2025-03-06 10:45:00,12.92,12.92,12.9,12.91,104324.0,12.4719,12.4719,12.4526,12.4623,104324.0
2025-03-06 10:50:00,12.91,12.91,12.89,12.9,140215.0,12.4623,12.4623,12.4429,12.4526,140215.0
2025-03-06 10:55:00,12.9,12.91,12.88,12.91,91174.0,12.4526,12.4623,12.4333,12.4623,91174.0
2025-03-06 11:00:00,12.91,12.92,12.89,12.9,137140.0,12.4623,12.4719,12.4429,12.4526,137140.0
2025-03-06 11:05:00,12.9,12.95,12.9,12.95,134047.0,12.4526,12.5009,12.4526,12.5009,134047.0
2025-03-06 11:10:00,12.95,12.96,12.93,12.93,206002.0,12.5009,12.5105,12.4816,12.4816,206002.0
2025-03-06 11:15:00,12.94,12.95,12.91,12.94,115877.0,12.4912,12.5009,12.4623,12.4912,115877.0
2025-03-06 11:20:00,12.94,12.95,12.93,12.95,79845.0,12.4912,12.5009,12.4816,12.5009,79845.0
2025-03-06 11:25:00,12.95,12.95,12.91,12.95,150887.0,12.5009,12.5009,12.4623,12.5009,150887.0
2025-03-06 11:30:00,12.95,12.96,12.92,12.93,148750.0,12.5009,12.5105,12.4719,12.4816,148750.0
2025-03-06 11:35:00,12.93,12.94,12.87,12.89,152427.0,12.4816,12.4912,12.4236,12.4429,152427.0
2025-03-06 11:40:00,12.89,12.89,12.86,12.88,181685.0,12.4429,12.4429,12.414,12.4333,181685.0
2025-03-06 11:45:00,12.88,12.9,12.86,12.88,270818.0,12.4333,12.4526,12.414,12.4333,270818.0
2025-03-06 11:50:00,12.88,12.89,12.87,12.88,82535.0,12.4333,12.4429,12.4236,12.4333,82535.0
2025-03-06 11:55:00,12.88,12.89,12.83,12.85,122976.0,12.4333,12.4429,12.385,12.4043,122976.0
2025-03-06 12:00:00,12.84,12.86,12.82,12.83,106115.0,12.3947,12.414,12.3754,12.385,106115.0
2025-03-06 12:05:00,12.82,12.84,12.8,12.83,170182.0,12.3754,12.3947,12.3561,12.385,170182.0
2025-03-06 12:10:00,12.83,12.83,12.82,12.83,100230.0,12.385,12.385,12.3754,12.385,100230.0
2025-03-06 12:15:00,12.83,12.84,12.81,12.84,151341.0,12.385,12.3947,12.3657,12.3947,151341.0
2025-03-06 12:20:00,12.84,12.89,12.83,12.87,134106.0,12.3947,12.4429,12.385,12.4236,134106.0
2025-03-06 12:25:00,12.88,12.9,12.87,12.88,91482.0,12.4333,12.4526,12.4236,12.4333,91482.0
2025-03-06 12:30:00,12.88,12.88,12.85,12.86,96374.0,12.4333,12.4333,12.4043,12.414,96374.0
2025-03-06 12:35:00,12.85,12.86,12.82,12.82,200224.0,12.4043,12.414,12.3754,12.3754,200224.0
2025-03-06 12:40:00,12.83,12.84,12.81,12.82,51470.0,12.385,12.3947,12.3657,12.3754,51470.0
2025-03-06 12:45:00,12.82,12.83,12.79,12.79,176242.0,12.3754,12.385,12.3464,12.3464,176242.0
2025-03-06 12:50:00,12.79,12.81,12.79,12.8,86499.0,12.3464,12.3657,12.3464,12.3561,86499.0
2025-03-06 12:55:00,12.81,12.81,12.79,12.79,64898.0,12.3657,12.3657,12.3464,12.3464,64898.0
2025-03-06 13:00:00,12.79,12.83,12.79,12.82,119537.0,12.3464,12.385,12.3464,12.3754,119537.0
2025-03-06 13:05:00,12.82,12.82,12.81,12.82,56373.0,12.3754,12.3754,12.3657,12.3754,56373.0
2025-03-06 13:10:00,12.82,12.83,12.81,12.83,134277.0,12.3754,12.385,12.3657,12.385,134277.0
2025-03-06 13:15:00,12.83,12.84,12.82,12.84,147903.0,12.385,12.3947,12.3754,12.3947,147903.0
2025-03-06 13:20:00,12.84,12.84,12.82,12.84,94380.0,12.3947,12.3947,12.3754,12.3947,94380.0
2025-03-06 13:25:00,12.84,12.85,12.83,12.84,70718.0,12.3947,12.4043,12.385,12.3947,70718.0
2025-03-06 13:30:00,12.83,12.86,12.83,12.85,37026.0,12.385,12.414,12.385,12.4043,37026.0
2025-03-06 13:35:00,12.86,12.87,12.83,12.84,150124.0,12.414,12.4236,12.385,12.3947,150124.0
2025-03-06 13:40:00,12.83,12.85,12.82,12.85,88055.0,12.385,12.4043,12.3754,12.4043,88055.0
2025-03-06 13:45:00,12.84,12.87,12.84,12.87,94223.0,12.3947,12.4236,12.3947,12.4236,94223.0
2025-03-06 13:50:00,12.87,12.87,12.84,12.85,83045.0,12.4236,12.4236,12.3947,12.4043,83045.0
2025-03-06 13:55:00,12.84,12.84,12.82,12.84,57227.0,12.3947,12.3947,12.3754,12.3947,57227.0
2025-03-06 14:00:00,12.84,12.84,12.81,12.82,76619.0,12.3947,12.3947,12.3657,12.3754,76619.0
2025-03-06 14:05:00,12.81,12.82,12.8,12.81,92645.0,12.3657,12.3754,12.3561,12.3657,92645.0
2025-03-06 14:10:00,12.8,12.82,12.79,12.82,190604.0,12.3561,12.3754,12.3464,12.3754,190604.0
2025-03-06 14:15:00,12.81,12.84,12.8,12.82,287956.0,12.3657,12.3947,12.3561,12.3754,287956.0
2025-03-06 14:20:00,12.82,12.82,12.8,12.81,114415.0,12.3754,12.3754,12.3561,12.3657,114415.0
2025-03-06 14:25:00,12.81,12.82,12.79,12.82,156810.0,12.3657,12.3754,12.3464,12.3754,156810.0
2025-03-06 14:30:00,12.82,12.84,12.81,12.84,128677.0,12.3754,12.3947,12.3657,12.3947,128677.0
2025-03-06 14:35:00,12.84,12.86,12.83,12.85,213311.0,12.3947,12.414,12.385,12.4043,213311.0
2025-03-06 14:40:00,12.85,12.87,12.84,12.86,189941.0,12.4043,12.4236,12.3947,12.414,189941.0
2025-03-06 14:45:00,12.85,12.91,12.85,12.9,161855.0,12.4043,12.4623,12.4043,12.4526,161855.0
2025-03-06 14:50:00,12.91,12.95,12.9,12.93,201249.0,12.4623,12.5009,12.4526,12.4816,201249.0
2025-03-06 14:55:00,12.93,12.93,12.86,12.86,121482.0,12.4816,12.4816,12.414,12.414,121482.0
2025-03-06 15:00:00,12.86,12.9,12.85,12.9,175112.0,12.414,12.4526,12.4043,12.4526,175112.0
2025-03-06 15:05:00,12.9,12.9,12.88,12.88,85297.0,12.4526,12.4526,12.4333,12.4333,85297.0
2025-03-06 15:10:00,12.88,12.9,12.87,12.9,152239.0,12.4333,12.4526,12.4236,12.4526,152239.0
2025-03-06 15:15:00,12.89,12.9,12.86,12.88,164312.0,12.4429,12.4526,12.414,12.4333,164312.0
2025-03-06 15:20:00,12.88,12.88,12.85,12.86,108397.0,12.4333,12.4333,12.4043,12.414,108397.0
2025-03-06 15:25:00,12.87,12.87,12.85,12.86,83787.0,12.4236,12.4236,12.4043,12.414,83787.0
2025-03-06 15:30:00,12.86,12.87,12.83,12.85,205089.0,12.414,12.4236,12.385,12.4043,205089.0
2025-03-06 15:35:00,12.85,12.87,12.84,12.86,244785.0,12.4043,12.4236,12.3947,12.414,244785.0
2025-03-06 15:40:00,12.86,12.86,12.82,12.83,135075.0,12.414,12.414,12.3754,12.385,135075.0
2025-03-06 15:45:00,12.83,12.84,12.82,12.84,198573.0,12.385,12.3947,12.3754,12.3947,198573.0
2025-03-06 15:50:00,12.84,12.87,12.84,12.87,406724.0,12.3947,12.4236,12.3947,12.4236,406724.0
2025-03-06 15:55:00,12.87,12.87,12.84,12.86,651963.0,12.4236,12.4236,12.3947,12.414,651963.0
2025-03-07 09:30:00,12.85,12.9,12.83,12.88,350939.0,12.4043,12.4526,12.385,12.4333,350939.0
2025-03-07 09:35:00,12.88,12.95,12.88,12.93,270361.0,12.4333,12.5009,12.4333,12.4816,270361.0
2025-03-07 09:40:00,12.93,12.96,12.91,12.94,146015.0,12.4816,12.5105,12.4623,12.4912,146015.0
2025-03-07 09:45:00,12.94,12.96,12.92,12.93,113843.0,12.4912,12.5105,12.4719,12.4816,113843.0
2025-03-07 09:50:00,12.93,12.96,12.93,12.95,89502.0,12.4816,12.5105,12.4816,12.5009,89502.0
2025-03-07 09:55:00,12.96,12.97,12.93,12.95,173457.0,12.5105,12.5202,12.4816,12.5009,173457.0
2025-03-07 10:00:00,12.95,12.95,12.91,12.94,200984.0,12.5009,12.5009,12.4623,12.4912,200984.0
2025-03-07 10:05:00,12.94,13.02,12.93,13.01,646616.0,12.4912,12.5684,12.4816,12.5588,646616.0
2025-03-07 10:10:00,13.01,13.03,12.99,13.01,291463.0,12.5588,12.5781,12.5395,12.5588,291463.0
2025-03-07 10:15:00,13.01,13.02,12.99,13.0,427796.0,12.5588,12.5684,12.5395,12.5491,427796.0
2025-03-07 10:20:00,13.0,13.03,12.99,13.01,347103.0,12.5491,12.5781,12.5395,12.5588,347103.0
2025-03-07 10:25:00,13.01,13.04,13.0,13.01,197787.0,12.5588,12.5877,12.5491,12.5588,197787.0
2025-03-07 10:30:00,13.01,13.02,12.98,12.99,223496.0,12.5588,12.5684,12.5298,12.5395,223496.0
2025-03-07 10:35:00,12.99,12.99,12.93,12.96,164258.0,12.5395,12.5395,12.4816,12.5105,164258.0
2025-03-07 10:40:00,12.97,12.97,12.93,12.96,210244.0,12.5202,12.5202,12.4816,12.5105,210244.0
2025-03-07 10:45:00,12.95,13.02,12.95,12.99,263322.0,12.5009,12.5684,12.5009,12.5395,263322.0
2025-03-07 10:50:00,12.98,12.99,12.94,12.96,251412.0,12.5298,12.5395,12.4912,12.5105,251412.0
2025-03-07 10:55:00,12.96,12.98,12.95,12.97,188054.0,12.5105,12.5298,12.5009,12.5202,188054.0
2025-03-07 11:00:00,12.97,12.98,12.94,12.95,89468.0,12.5202,12.5298,12.4912,12.5009,89468.0
2025-03-07 11:05:00,12.96,12.97,12.93,12.93,133403.0,12.5105,12.5202,12.4816,12.4816,133403.0
2025-03-07 11:10:00,12.94,12.96,12.92,12.96,254709.0,12.4912,12.5105,12.4719,12.5105,254709.0
2025-03-07 11:15:00,12.95,12.95,12.92,12.92,169806.0,12.5009,12.5009,12.4719,12.4719,169806.0
2025-03-07 11:20:00,12.93,12.93,12.9,12.91,142679.0,12.4816,12.4816,12.4526,12.4623,142679.0
2025-03-07 11:25:00,12.9,12.91,12.86,12.88,157303.0,12.4526,12.4623,12.414,12.4333,157303.0
2025-03-07 11:30:00,12.88,12.89,12.86,12.88,180921.0,12.4333,12.4429,12.414,12.4333,180921.0
2025-03-07 11:35:00,12.88,12.9,12.87,12.88,223869.0,12.4333,12.4526,12.4236,12.4333,223869.0
2025-03-07 11:40:00,12.88,12.89,12.86,12.86,127760.0,12.4333,12.4429,12.414,12.414,127760.0
2025-03-07 11:45:00,12.87,12.87,12.85,12.86,172374.0,12.4236,12.4236,12.4043,12.414,172374.0
2025-03-07 11:50:00,12.86,12.87,12.84,12.87,125342.0,12.414,12.4236,12.3947,12.4236,125342.0
2025-03-07 11:55:00,12.86,12.88,12.85,12.86,140176.0,12.414,12.4333,12.4043,12.414,140176.0
2025-03-07 12:00:00,12.87,12.89,12.86,12.88,174191.0,12.4236,12.4429,12.414,12.4333,174191.0
2025-03-07 12:05:00,12.88,12.89,12.85,12.86,151853.0,12.4333,12.4429,12.4043,12.414,151853.0
2025-03-07 12:10:00,12.87,12.87,12.84,12.86,127481.0,12.4236,12.4236,12.3947,12.414,127481.0
2025-03-07 12:15:00,12.86,12.9,12.85,12.89,117954.0,12.414,12.4526,12.4043,12.4429,117954.0
2025-03-07 12:20:00,12.89,12.91,12.87,12.91,245902.0,12.4429,12.4623,12.4236,12.4623,245902.0
2025-03-07 12:25:00,12.91,12.94,12.89,12.92,120410.0,12.4623,12.4912,12.4429,12.4719,120410.0
2025-03-07 12:30:00,12.92,12.93,12.78,12.81,1384019.0,12.4719,12.4816,12.3368,12.3657,1384019.0
2025-03-07 12:35:00,12.82,12.88,12.78,12.87,331778.0,12.3754,12.4333,12.3368,12.4236,331778.0
2025-03-07 12:40:00,12.86,12.91,12.85,12.91,229136.0,12.414,12.4623,12.4043,12.4623,229136.0
2025-03-07 12:45:00,12.9,12.94,12.89,12.92,185012.0,12.4526,12.4912,12.4429,12.4719,185012.0
2025-03-07 12:50:00,12.92,12.95,12.91,12.94,152566.0,12.4719,12.5009,12.4623,12.4912,152566.0
2025-03-07 12:55:00,12.94,12.96,12.88,12.88,321674.0,12.4912,12.5105,12.4333,12.4333,321674.0
2025-03-07 13:00:00,12.88,12.94,12.88,12.93,110585.0,12.4333,12.4912,12.4333,12.4816,110585.0
2025-03-07 13:05:00,12.93,12.95,12.92,12.93,125214.0,12.4816,12.5009,12.4719,12.4816,125214.0
2025-03-07 13:10:00,12.93,12.93,12.9,12.92,221956.0,12.4816,12.4816,12.4526,12.4719,221956.0
2025-03-07 13:15:00,12.92,12.93,12.91,12.92,83190.0,12.4719,12.4816,12.4623,12.4719,83190.0
2025-03-07 13:20:00,12.92,12.93,12.9,12.9,200832.0,12.4719,12.4816,12.4526,12.4526,200832.0
2025-03-07 13:25:00,12.9,12.91,12.88,12.9,284055.0,12.4526,12.4623,12.4333,12.4526,284055.0
2025-03-07 13:30:00,12.9,12.91,12.89,12.91,105325.0,12.4526,12.4623,12.4429,12.4623,105325.0
2025-03-07 13:35:00,12.91,12.94,12.9,12.94,112054.0,12.4623,12.4912,12.4526,12.4912,112054.0
2025-03-07 13:40:00,12.94,12.94,12.92,12.94,80072.0,12.4912,12.4912,12.4719,12.4912,80072.0
2025-03-07 13:45:00,12.94,12.95,12.93,12.95,85043.0,12.4912,12.5009,12.4816,12.5009,85043.0
2025-03-07 13:50:00,12.94,12.96,12.93,12.96,110269.0,12.4912,12.5105,12.4816,12.5105,110269.0
2025-03-07 13:55:00,12.96,12.96,12.94,12.95,122439.0,12.5105,12.5105,12.4912,12.5009,122439.0
2025-03-07 14:00:00,12.95,12.97,12.94,12.97,75953.0,12.5009,12.5202,12.4912,12.5202,75953.0
2025-03-07 14:05:00,12.96,12.97,12.95,12.96,85817.0,12.5105,12.5202,12.5009,12.5105,85817.0
2025-03-07 14:10:00,12.96,12.98,12.95,12.98,285207.0,12.5105,12.5298,12.5009,12.5298,285207.0
2025-03-07 14:15:00,12.98,12.99,12.97,12.99,99925.0,12.5298,12.5395,12.5202,12.5395,99925.0
2025-03-07 14:20:00,12.99,13.01,12.98,13.01,148394.0,12.5395,12.5588,12.5298,12.5588,148394.0
2025-03-07 14:25:00,13.01,13.01,12.97,12.99,64587.0,12.5588,12.5588,12.5202,12.5395,64587.0
2025-03-07 14:30:00,12.99,12.99,12.97,12.98,58793.0,12.5395,12.5395,12.5202,12.5298,58793.0
2025-03-07 14:35:00,12.98,12.99,12.97,12.98,74395.0,12.5298,12.5395,12.5202,12.5298,74395.0
2025-03-07 14:40:00,12.98,12.98,12.96,12.96,67914.0,12.5298,12.5298,12.5105,12.5105,67914.0
2025-03-07 14:45:00,12.96,12.97,12.95,12.96,50049.0,12.5105,12.5202,12.5009,12.5105,50049.0
2025-03-07 14:50:00,12.96,12.98,12.95,12.97,113968.0,12.5105,12.5298,12.5009,12.5202,113968.0
2025-03-07 14:55:00,12.97,12.99,12.97,12.98,180753.0,12.5202,12.5395,12.5202,12.5298,180753.0
2025-03-07 15:00:00,12.98,13.0,12.97,12.99,216843.0,12.5298,12.5491,12.5202,12.5395,216843.0
2025-03-07 15:05:00,12.99,13.01,12.98,13.0,286833.0,12.5395,12.5588,12.5298,12.5491,286833.0
2025-03-07 15:10:00,13.0,13.0,12.97,12.98,151282.0,12.5491,12.5491,12.5202,12.5298,151282.0
2025-03-07 15:15:00,12.98,13.0,12.97,13.0,225430.0,12.5298,12.5491,12.5202,12.5491,225430.0
2025-03-07 15:20:00,13.0,13.0,12.98,12.99,71920.0,12.5491,12.5491,12.5298,12.5395,71920.0
2025-03-07 15:25:00,12.98,12.99,12.96,12.96,81554.0,12.5298,12.5395,12.5105,12.5105,81554.0
2025-03-07 15:30:00,12.96,12.98,12.95,12.96,124573.0,12.5105,12.5298,12.5009,12.5105,124573.0
2025-03-07 15:35:00,12.96,12.97,12.94,12.96,133142.0,12.5105,12.5202,12.4912,12.5105,133142.0
2025-03-07 15:40:00,12.96,12.96,12.93,12.96,234586.0,12.5105,12.5105,12.4816,12.5105,234586.0
2025-03-07 15:45:00,12.96,12.97,12.95,12.96,169198.0,12.5105,12.5202,12.5009,12.5105,169198.0
2025-03-07 15:50:00,12.96,12.97,12.93,12.95,312980.0,12.5105,12.5202,12.4816,12.5009,312980.0
2025-03-07 15:55:00,12.95,12.97,12.94,12.97,708038.0,12.5009,12.5202,12.4912,12.5202,708038.0
2025-03-10 09:30:00,12.87,12.91,12.78,12.8,290940.0,12.4236,12.4623,12.3368,12.3561,290940.0
2025-03-10 09:35:00,12.8,12.87,12.8,12.82,160991.0,12.3561,12.4236,12.3561,12.3754,160991.0
2025-03-10 09:40:00,12.81,12.83,12.79,12.79,111053.0,12.3657,12.385,12.3464,12.3464,111053.0
2025-03-10 09:45:00,12.79,12.8,12.73,12.75,169122.0,12.3464,12.3561,12.2885,12.3078,169122.0
2025-03-10 09:50:00,12.75,12.76,12.72,12.72,85853.0,12.3078,12.3175,12.2788,12.2788,85853.0
2025-03-10 09:55:00,12.72,12.74,12.71,12.73,174575.0,12.2788,12.2981,12.2692,12.2885,174575.0
2025-03-10 10:00:00,12.73,12.73,12.69,12.71,254468.0,12.2885,12.2885,12.2499,12.2692,254468.0
2025-03-10 10:05:00,12.71,12.72,12.68,12.71,220499.0,12.2692,12.2788,12.2402,12.2692,220499.0
2025-03-10 10:10:00,12.7,12.73,12.7,12.73,128197.0,12.2595,12.2885,12.2595,12.2885,128197.0
2025-03-10 10:15:00,12.72,12.73,12.69,12.7,94385.0,12.2788,12.2885,12.2499,12.2595,94385.0
2025-03-10 10:20:00,12.7,12.75,12.69,12.74,152691.0,12.2595,12.3078,12.2499,12.2981,152691.0
2025-03-10 10:25:00,12.74,12.74,12.72,12.74,122936.0,12.2981,12.2981,12.2788,12.2981,122936.0
2025-03-10 10:30:00,12.74,12.75,12.7,12.71,345365.0,12.2981,12.3078,12.2595,12.2692,345365.0
2025-03-10 10:35:00,12.71,12.73,12.71,12.73,96027.0,12.2692,12.2885,12.2692,12.2885,96027.0
2025-03-10 10:40:00,12.73,12.75,12.72,12.74,170152.0,12.2885,12.3078,12.2788,12.2981,170152.0
2025-03-10 10:45:00,12.74,12.76,12.73,12.76,202946.0,12.2981,12.3175,12.2885,12.3175,202946.0
2025-03-10 10:50:00,12.76,12.81,12.75,12.77,229106.0,12.3175,12.3657,12.3078,12.3271,229106.0
2025-03-10 10:55:00,12.77,12.78,12.73,12.74,231741.0,12.3271,12.3368,12.2885,12.2981,231741.0
2025-03-10 11:00:00,12.74,12.77,12.73,12.76,148063.0,12.2981,12.3271,12.2885,12.3175,148063.0
2025-03-10 11:05:00,12.77,12.8,12.75,12.79,193686.0,12.3271,12.3561,12.3078,12.3464,193686.0
2025-03-10 11:10:00,12.79,12.83,12.78,12.81,258099.0,12.3464,12.385,12.3368,12.3657,258099.0
2025-03-10 11:15:00,12.81,12.82,12.79,12.81,254278.0,12.3657,12.3754,12.3464,12.3657,254278.0
2025-03-10 11:20:00,12.81,12.82,12.79,12.81,231799.0,12.3657,12.3754,12.3464,12.3657,231799.0
2025-03-10 11:25:00,12.8,12.83,12.79,12.79,381585.0,12.3561,12.385,12.3464,12.3464,381585.0
2025-03-10 11:30:00,12.8,12.82,12.79,12.82,136478.0,12.3561,12.3754,12.3464,12.3754,136478.0
2025-03-10 11:35:00,12.81,12.82,12.8,12.8,133231.0,12.3657,12.3754,12.3561,12.3561,133231.0
2025-03-10 11:40:00,12.8,12.81,12.77,12.78,92551.0,12.3561,12.3657,12.3271,12.3368,92551.0
2025-03-10 11:45:00,12.78,12.8,12.76,12.79,164255.0,12.3368,12.3561,12.3175,12.3464,164255.0
2025-03-10 11:50:00,12.79,12.8,12.78,12.79,89291.0,12.3464,12.3561,12.3368,12.3464,89291.0
2025-03-10 11:55:00,12.79,12.8,12.76,12.77,86665.0,12.3464,12.3561,12.3175,12.3271,86665.0
2025-03-10 12:00:00,12.77,12.79,12.76,12.79,161552.0,12.3271,12.3464,12.3175,12.3464,161552.0
2025-03-10 12:05:00,12.78,12.79,12.76,12.77,121256.0,12.3368,12.3464,12.3175,12.3271,121256.0
2025-03-10 12:10:00,12.77,12.8,12.76,12.79,308097.0,12.3271,12.3561,12.3175,12.3464,308097.0
2025-03-10 12:15:00,12.79,12.79,12.75,12.76,101457.0,12.3464,12.3464,12.3078,12.3175,101457.0
2025-03-10 12:20:00,12.77,12.77,12.75,12.76,129214.0,12.3271,12.3271,12.3078,12.3175,129214.0
2025-03-10 12:25:00,12.77,12.77,12.74,12.76,100356.0,12.3271,12.3271,12.2981,12.3175,100356.0
2025-03-10 12:30:00,12.76,12.78,12.75,12.78,144696.0,12.3175,12.3368,12.3078,12.3368,144696.0
2025-03-10 12:35:00,12.78,12.78,12.75,12.76,143272.0,12.3368,12.3368,12.3078,12.3175,143272.0
2025-03-10 12:40:00,12.76,12.76,12.73,12.74,80009.0,12.3175,12.3175,12.2885,12.2981,80009.0
2025-03-10 12:45:00,12.74,12.77,12.74,12.76,271302.0,12.2981,12.3271,12.2981,12.3175,271302.0
2025-03-10 12:50:00,12.76,12.78,12.76,12.77,58483.0,12.3175,12.3368,12.3175,12.3271,58483.0
2025-03-10 12:55:00,12.77,12.77,12.76,12.77,143455.0,12.3271,12.3271,12.3175,12.3271,143455.0
2025-03-10 13:00:00,12.77,12.81,12.76,12.81,318342.0,12.3271,12.3657,12.3175,12.3657,318342.0
2025-03-10 13:05:00,12.81,12.81,12.77,12.77,196226.0,12.3657,12.3657,12.3271,12.3271,196226.0
2025-03-10 13:10:00,12.78,12.78,12.77,12.78,50620.0,12.3368,12.3368,12.3271,12.3368,50620.0
2025-03-10 13:15:00,12.78,12.78,12.77,12.78,44512.0,12.3368,12.3368,12.3271,12.3368,44512.0
2025-03-10 13:20:00,12.77,12.79,12.76,12.79,127617.0,12.3271,12.3464,12.3175,12.3464,127617.0
2025-03-10 13:25:00,12.79,12.8,12.77,12.78,136748.0,12.3464,12.3561,12.3271,12.3368,136748.0
2025-03-10 13:30:00,12.78,12.78,12.74,12.75,49821.0,12.3368,12.3368,12.2981,12.3078,49821.0
2025-03-10 13:35:00,12.74,12.75,12.71,12.71,112148.0,12.2981,12.3078,12.2692,12.2692,112148.0
2025-03-10 13:40:00,12.71,12.73,12.71,12.72,154637.0,12.2692,12.2885,12.2692,12.2788,154637.0
2025-03-10 13:45:00,12.72,12.74,12.71,12.72,135331.0,12.2788,12.2981,12.2692,12.2788,135331.0
2025-03-10 13:50:00,12.72,12.73,12.71,12.71,93205.0,12.2788,12.2885,12.2692,12.2692,93205.0
2025-03-10 13:55:00,12.71,12.72,12.7,12.71,73642.0,12.2692,12.2788,12.2595,12.2692,73642.0
2025-03-10 14:00:00,12.71,12.71,12.69,12.71,146840.0,12.2692,12.2692,12.2499,12.2692,146840.0
2025-03-10 14:05:00,12.71,12.71,12.69,12.7,125721.0,12.2692,12.2692,12.2499,12.2595,125721.0
2025-03-10 14:10:00,12.7,12.73,12.69,12.7,182344.0,12.2595,12.2885,12.2499,12.2595,182344.0
2025-03-10 14:15:00,12.7,12.7,12.68,12.69,92826.0,12.2595,12.2595,12.2402,12.2499,92826.0
2025-03-10 14:20:00,12.7,12.7,12.67,12.68,158626.0,12.2595,12.2595,12.2306,12.2402,158626.0
2025-03-10 14:25:00,12.68,12.69,12.66,12.67,131250.0,12.2402,12.2499,12.2209,12.2306,131250.0
2025-03-10 14:30:00,12.67,12.68,12.66,12.68,80790.0,12.2306,12.2402,12.2209,12.2402,80790.0
2025-03-10 14:35:00,12.68,12.68,12.66,12.68,104032.0,12.2402,12.2402,12.2209,12.2402,104032.0
2025-03-10 14:40:00,12.68,12.68,12.65,12.66,79081.0,12.2402,12.2402,12.2113,12.2209,79081.0
2025-03-10 14:45:00,12.67,12.67,12.66,12.67,50756.0,12.2306,12.2306,12.2209,12.2306,50756.0
2025-03-10 14:50:00,12.67,12.67,12.65,12.66,74358.0,12.2306,12.2306,12.2113,12.2209,74358.0
2025-03-10 14:55:00,12.66,12.66,12.63,12.63,138300.0,12.2209,12.2209,12.192,12.192,138300.0
2025-03-10 15:00:00,12.63,12.65,12.63,12.64,141593.0,12.192,12.2113,12.192,12.2016,141593.0
2025-03-10 15:05:00,12.65,12.65,12.63,12.63,129334.0,12.2113,12.2113,12.192,12.192,129334.0
2025-03-10 15:10:00,12.63,12.67,12.62,12.67,181462.0,12.192,12.2306,12.1823,12.2306,181462.0
2025-03-10 15:15:00,12.67,12.69,12.65,12.68,253476.0,12.2306,12.2499,12.2113,12.2402,253476.0
2025-03-10 15:20:00,12.69,12.71,12.68,12.71,145376.0,12.2499,12.2692,12.2402,12.2692,145376.0
2025-03-10 15:25:00,12.71,12.73,12.7,12.71,150748.0,12.2692,12.2885,12.2595,12.2692,150748.0
2025-03-10 15:30:00,12.71,12.72,12.69,12.71,360276.0,12.2692,12.2788,12.2499,12.2692,360276.0
2025-03-10 15:35:00,12.71,12.72,12.69,12.71,390734.0,12.2692,12.2788,12.2499,12.2692,390734.0
2025-03-10 15:40:00,12.7,12.71,12.69,12.71,253469.0,12.2595,12.2692,12.2499,12.2692,253469.0
2025-03-10 15:45:00,12.71,12.71,12.69,12.71,606999.0,12.2692,12.2692,12.2499,12.2692,606999.0
2025-03-10 15:50:00,12.71,12.75,12.71,12.74,1014855.0,12.2692,12.3078,12.2692,12.2981,1014855.0
2025-03-10 15:55:00,12.75,12.79,12.74,12.79,1052188.0,12.3078,12.3464,12.2981,12.3464,1052188.0
2025-03-11 09:30:00,12.76,12.82,12.75,12.79,316891.0,12.3175,12.3754,12.3078,12.3464,316891.0
2025-03-11 09:35:00,12.78,12.8,12.76,12.79,125075.0,12.3368,12.3561,12.3175,12.3464,125075.0
2025-03-11 09:40:00,12.79,12.8,12.73,12.78,139097.0,12.3464,12.3561,12.2885,12.3368,139097.0
2025-03-11 09:45:00,12.77,12.78,12.73,12.74,144134.0,12.3271,12.3368,12.2885,12.2981,144134.0
2025-03-11 09:50:00,12.74,12.75,12.7,12.71,165851.0,12.2981,12.3078,12.2595,12.2692,165851.0
2025-03-11 09:55:00,12.71,12.71,12.68,12.69,191650.0,12.2692,12.2692,12.2402,12.2499,191650.0
2025-03-11 10:00:00,12.69,12.73,12.66,12.67,172717.0,12.2499,12.2885,12.2209,12.2306,172717.0
2025-03-11 10:05:00,12.67,12.71,12.66,12.68,131088.0,12.2306,12.2692,12.2209,12.2402,131088.0
2025-03-11 10:10:00,12.68,12.68,12.62,12.63,111753.0,12.2402,12.2402,12.1823,12.192,111753.0
2025-03-11 10:15:00,12.63,12.63,12.59,12.62,199185.0,12.192,12.192,12.1534,12.1823,199185.0
2025-03-11 10:20:00,12.61,12.62,12.59,12.59,278622.0,12.1727,12.1823,12.1534,12.1534,278622.0
2025-03-11 10:25:00,12.59,12.61,12.56,12.57,148110.0,12.1534,12.1727,12.1244,12.134,148110.0
2025-03-11 10:30:00,12.57,12.6,12.57,12.59,130394.0,12.134,12.163,12.134,12.1534,130394.0
2025-03-11 10:35:00,12.59,12.6,12.55,12.56,193399.0,12.1534,12.163,12.1147,12.1244,193399.0
2025-03-11 10:40:00,12.56,12.58,12.53,12.57,214987.0,12.1244,12.1437,12.0954,12.134,214987.0
2025-03-11 10:45:00,12.57,12.58,12.55,12.57,207772.0,12.134,12.1437,12.1147,12.134,207772.0
2025-03-11 10:50:00,12.57,12.58,12.55,12.57,149304.0,12.134,12.1437,12.1147,12.134,149304.0
2025-03-11 10:55:00,12.57,12.58,12.56,12.57,125964.0,12.134,12.1437,12.1244,12.134,125964.0
2025-03-11 11:00:00,12.56,12.6,12.56,12.58,168884.0,12.1244,12.163,12.1244,12.1437,168884.0
2025-03-11 11:05:00,12.58,12.6,12.57,12.6,243076.0,12.1437,12.163,12.134,12.163,243076.0
2025-03-11 11:10:00,12.6,12.6,12.57,12.59,187111.0,12.163,12.163,12.134,12.1534,187111.0
2025-03-11 11:15:00,12.59,12.61,12.59,12.61,207132.0,12.1534,12.1727,12.1534,12.1727,207132.0
2025-03-11 11:20:00,12.61,12.65,12.6,12.62,552358.0,12.1727,12.2113,12.163,12.1823,552358.0
2025-03-11 11:25:00,12.62,12.64,12.61,12.63,240760.0,12.1823,12.2016,12.1727,12.192,240760.0
2025-03-11 11:30:00,12.63,12.64,12.62,12.63,109356.0,12.192,12.2016,12.1823,12.192,109356.0
2025-03-11 11:35:00,12.63,12.63,12.6,12.62,190648.0,12.192,12.192,12.163,12.1823,190648.0
2025-03-11 11:40:00,12.62,12.64,12.62,12.62,178406.0,12.1823,12.2016,12.1823,12.1823,178406.0
2025-03-11 11:45:00,12.62,12.63,12.6,12.62,118815.0,12.1823,12.192,12.163,12.1823,118815.0
2025-03-11 11:50:00,12.63,12.63,12.61,12.63,221382.0,12.192,12.192,12.1727,12.192,221382.0
2025-03-11 11:55:00,12.63,12.63,12.59,12.6,275946.0,12.192,12.192,12.1534,12.163,275946.0
2025-03-11 12:00:00,12.6,12.6,12.58,12.59,84118.0,12.163,12.163,12.1437,12.1534,84118.0
2025-03-11 12:05:00,12.59,12.6,12.58,12.59,54290.0,12.1534,12.163,12.1437,12.1534,54290.0
2025-03-11 12:10:00,12.58,12.59,12.55,12.56,62505.0,12.1437,12.1534,12.1147,12.1244,62505.0
2025-03-11 12:15:00,12.55,12.58,12.55,12.57,137363.0,12.1147,12.1437,12.1147,12.134,137363.0
2025-03-11 12:20:00,12.58,12.58,12.56,12.58,113842.0,12.1437,12.1437,12.1244,12.1437,113842.0
2025-03-11 12:25:00,12.58,12.58,12.57,12.57,93629.0,12.1437,12.1437,12.134,12.134,93629.0
2025-03-11 12:30:00,12.58,12.58,12.56,12.56,90115.0,12.1437,12.1437,12.1244,12.1244,90115.0
2025-03-11 12:35:00,12.56,12.58,12.55,12.55,101827.0,12.1244,12.1437,12.1147,12.1147,101827.0
2025-03-11 12:40:00,12.55,12.57,12.55,12.55,184289.0,12.1147,12.134,12.1147,12.1147,184289.0
2025-03-11 12:45:00,12.55,12.56,12.54,12.55,91127.0,12.1147,12.1244,12.1051,12.1147,91127.0
2025-03-11 12:50:00,12.55,12.56,12.53,12.53,82985.0,12.1147,12.1244,12.0954,12.0954,82985.0
2025-03-11 12:55:00,12.54,12.55,12.52,12.53,146288.0,12.1051,12.1147,12.0858,12.0954,146288.0
2025-03-11 13:00:00,12.53,12.54,12.51,12.53,95598.0,12.0954,12.1051,12.0761,12.0954,95598.0
2025-03-11 13:05:00,12.53,12.53,12.49,12.51,291827.0,12.0954,12.0954,12.0568,12.0761,291827.0
2025-03-11 13:10:00,12.5,12.51,12.49,12.5,70455.0,12.0665,12.0761,12.0568,12.0665,70455.0
2025-03-11 13:15:00,12.49,12.51,12.49,12.5,60724.0,12.0568,12.0761,12.0568,12.0665,60724.0
2025-03-11 13:20:00,12.51,12.51,12.48,12.5,106166.0,12.0761,12.0761,12.0472,12.0665,106166.0
2025-03-11 13:25:00,12.49,12.5,12.45,12.47,124851.0,12.0568,12.0665,12.0182,12.0375,124851.0
2025-03-11 13:30:00,12.47,12.49,12.46,12.46,185787.0,12.0375,12.0568,12.0279,12.0279,185787.0
2025-03-11 13:35:00,12.46,12.47,12.46,12.47,74931.0,12.0279,12.0375,12.0279,12.0375,74931.0
2025-03-11 13:40:00,12.46,12.48,12.46,12.48,72073.0,12.0279,12.0472,12.0279,12.0472,72073.0
2025-03-11 13:45:00,12.48,12.51,12.47,12.49,176741.0,12.0472,12.0761,12.0375,12.0568,176741.0
2025-03-11 13:50:00,12.49,12.49,12.48,12.49,82330.0,12.0568,12.0568,12.0472,12.0568,82330.0
2025-03-11 13:55:00,12.48,12.5,12.47,12.5,209919.0,12.0472,12.0665,12.0375,12.0665,209919.0
2025-03-11 14:00:00,12.5,12.52,12.48,12.52,220147.0,12.0665,12.0858,12.0472,12.0858,220147.0
2025-03-11 14:05:00,12.51,12.53,12.5,12.52,163478.0,12.0761,12.0954,12.0665,12.0858,163478.0
2025-03-11 14:10:00,12.52,12.54,12.51,12.53,178358.0,12.0858,12.1051,12.0761,12.0954,178358.0
2025-03-11 14:15:00,12.54,12.54,12.51,12.54,182320.0,12.1051,12.1051,12.0761,12.1051,182320.0
2025-03-11 14:20:00,12.54,12.58,12.53,12.55,161376.0,12.1051,12.1437,12.0954,12.1147,161376.0
2025-03-11 14:25:00,12.56,12.57,12.55,12.57,137160.0,12.1244,12.134,12.1147,12.134,137160.0
2025-03-11 14:30:00,12.56,12.57,12.55,12.57,99847.0,12.1244,12.134,12.1147,12.134,99847.0
2025-03-11 14:35:00,12.57,12.59,12.56,12.59,143709.0,12.134,12.1534,12.1244,12.1534,143709.0
2025-03-11 14:40:00,12.59,12.64,12.58,12.63,168719.0,12.1534,12.2016,12.1437,12.192,168719.0
2025-03-11 14:45:00,12.63,12.64,12.61,12.63,151381.0,12.192,12.2016,12.1727,12.192,151381.0
2025-03-11 14:50:00,12.62,12.64,12.61,12.62,158216.0,12.1823,12.2016,12.1727,12.1823,158216.0
2025-03-11 14:55:00,12.63,12.64,12.62,12.62,206559.0,12.192,12.2016,12.1823,12.1823,206559.0
2025-03-11 15:00:00,12.63,12.64,12.6,12.62,149249.0,12.192,12.2016,12.163,12.1823,149249.0
2025-03-11 15:05:00,12.62,12.64,12.61,12.64,190569.0,12.1823,12.2016,12.1727,12.2016,190569.0
2025-03-11 15:10:00,12.63,12.64,12.61,12.63,259283.0,12.192,12.2016,12.1727,12.192,259283.0
2025-03-11 15:15:00,12.63,12.63,12.6,12.62,180808.0,12.192,12.192,12.163,12.1823,180808.0
2025-03-11 15:20:00,12.62,12.63,12.61,12.62,119411.0,12.1823,12.192,12.1727,12.1823,119411.0
2025-03-11 15:25:00,12.61,12.63,12.6,12.63,126763.0,12.1727,12.192,12.163,12.192,126763.0
2025-03-11 15:30:00,12.63,12.63,12.61,12.63,89004.0,12.192,12.192,12.1727,12.192,89004.0
2025-03-11 15:35:00,12.62,12.64,12.62,12.63,229570.0,12.1823,12.2016,12.1823,12.192,229570.0
2025-03-11 15:40:00,12.63,12.63,12.6,12.62,244102.0,12.192,12.192,12.163,12.1823,244102.0
2025-03-11 15:45:00,12.61,12.63,12.61,12.63,243187.0,12.1727,12.192,12.1727,12.192,243187.0
2025-03-11 15:50:00,12.63,12.65,12.61,12.62,343901.0,12.192,12.2113,12.1727,12.1823,343901.0
2025-03-11 15:55:00,12.62,12.63,12.6,12.61,944458.0,12.1823,12.192,12.163,12.1727,944458.0
2025-03-12 09:30:00,12.57,12.64,12.53,12.6,443873.0,12.134,12.2016,12.0954,12.163,443873.0
2025-03-12 09:35:00,12.61,12.64,12.6,12.62,137364.0,12.1727,12.2016,12.163,12.1823,137364.0
2025-03-12 09:40:00,12.62,12.67,12.61,12.66,81757.0,12.1823,12.2306,12.1727,12.2209,81757.0
2025-03-12 09:45:00,12.65,12.68,12.62,12.68,120150.0,12.2113,12.2402,12.1823,12.2402,120150.0
2025-03-12 09:50:00,12.68,12.69,12.65,12.67,214133.0,12.2402,12.2499,12.2113,12.2306,214133.0
2025-03-12 09:55:00,12.66,12.67,12.63,12.64,87288.0,12.2209,12.2306,12.192,12.2016,87288.0
2025-03-12 10:00:00,12.64,12.67,12.62,12.63,124332.0,12.2016,12.2306,12.1823,12.192,124332.0
2025-03-12 10:05:00,12.62,12.63,12.6,12.61,116840.0,12.1823,12.192,12.163,12.1727,116840.0
2025-03-12 10:10:00,12.61,12.61,12.58,12.59,117415.0,12.1727,12.1727,12.1437,12.1534,117415.0
2025-03-12 10:15:00,12.59,12.6,12.55,12.56,152783.0,12.1534,12.163,12.1147,12.1244,152783.0
2025-03-12 10:20:00,12.56,12.58,12.51,12.52,303063.0,12.1244,12.1437,12.0761,12.0858,303063.0
2025-03-12 10:25:00,12.53,12.57,12.52,12.55,181474.0,12.0954,12.134,12.0858,12.1147,181474.0
2025-03-12 10:30:00,12.55,12.58,12.55,12.57,114453.0,12.1147,12.1437,12.1147,12.134,114453.0
2025-03-12 10:35:00,12.56,12.58,12.56,12.57,143904.0,12.1244,12.1437,12.1244,12.134,143904.0
2025-03-12 10:40:00,12.57,12.57,12.54,12.54,166628.0,12.134,12.134,12.1051,12.1051,166628.0
2025-03-12 10:45:00,12.54,12.58,12.54,12.57,165547.0,12.1051,12.1437,12.1051,12.134,165547.0
2025-03-12 10:50:00,12.57,12.6,12.56,12.6,197940.0,12.134,12.163,12.1244,12.163,197940.0
2025-03-12 10:55:00,12.6,12.61,12.59,12.6,144943.0,12.163,12.1727,12.1534,12.163,144943.0
2025-03-12 11:00:00,12.59,12.61,12.56,12.57,197971.0,12.1534,12.1727,12.1244,12.134,197971.0
2025-03-12 11:05:00,12.58,12.58,12.55,12.58,159745.0,12.1437,12.1437,12.1147,12.1437,159745.0
2025-03-12 11:10:00,12.58,12.59,12.57,12.58,90620.0,12.1437,12.1534,12.134,12.1437,90620.0
2025-03-12 11:15:00,12.58,12.6,12.57,12.6,155547.0,12.1437,12.163,12.134,12.163,155547.0
2025-03-12 11:20:00,12.59,12.61,12.58,12.61,179138.0,12.1534,12.1727,12.1437,12.1727,179138.0
2025-03-12 11:25:00,12.61,12.61,12.58,12.59,118621.0,12.1727,12.1727,12.1437,12.1534,118621.0
2025-03-12 11:30:00,12.59,12.62,12.58,12.62,100619.0,12.1534,12.1823,12.1437,12.1823,100619.0
2025-03-12 11:35:00,12.62,12.62,12.61,12.62,93713.0,12.1823,12.1823,12.1727,12.1823,93713.0
2025-03-12 11:40:00,12.62,12.64,12.59,12.63,292056.0,12.1823,12.2016,12.1534,12.192,292056.0
2025-03-12 11:45:00,12.63,12.64,12.62,12.63,179507.0,12.192,12.2016,12.1823,12.192,179507.0
2025-03-12 11:50:00,12.63,12.69,12.63,12.68,290676.0,12.192,12.2499,12.192,12.2402,290676.0
2025-03-12 11:55:00,12.68,12.74,12.67,12.73,789331.0,12.2402,12.2981,12.2306,12.2885,789331.0
2025-03-12 12:00:00,12.72,12.73,12.69,12.7,195608.0,12.2788,12.2885,12.2499,12.2595,195608.0
2025-03-12 12:05:00,12.7,12.71,12.69,12.7,125042.0,12.2595,12.2692,12.2499,12.2595,125042.0
2025-03-12 12:10:00,12.71,12.71,12.68,12.7,83488.0,12.2692,12.2692,12.2402,12.2595,83488.0
2025-03-12 12:15:00,12.69,12.72,12.68,12.71,208616.0,12.2499,12.2788,12.2402,12.2692,208616.0
2025-03-12 12:20:00,12.71,12.73,12.7,12.7,107340.0,12.2692,12.2885,12.2595,12.2595,107340.0
2025-03-12 12:25:00,12.71,12.71,12.68,12.7,176320.0,12.2692,12.2692,12.2402,12.2595,176320.0
2025-03-12 12:30:00,12.7,12.7,12.68,12.69,78502.0,12.2595,12.2595,12.2402,12.2499,78502.0
2025-03-12 12:35:00,12.68,12.69,12.67,12.68,175815.0,12.2402,12.2499,12.2306,12.2402,175815.0
2025-03-12 12:40:00,12.69,12.69,12.65,12.67,138844.0,12.2499,12.2499,12.2113,12.2306,138844.0
2025-03-12 12:45:00,12.67,12.68,12.65,12.68,158208.0,12.2306,12.2402,12.2113,12.2402,158208.0
2025-03-12 12:50:00,12.68,12.68,12.65,12.65,101126.0,12.2402,12.2402,12.2113,12.2113,101126.0
2025-03-12 12:55:00,12.65,12.66,12.61,12.61,149658.0,12.2113,12.2209,12.1727,12.1727,149658.0
2025-03-12 13:00:00,12.61,12.63,12.6,12.6,115650.0,12.1727,12.192,12.163,12.163,115650.0
2025-03-12 13:05:00,12.6,12.61,12.59,12.61,107610.0,12.163,12.1727,12.1534,12.1727,107610.0
2025-03-12 13:10:00,12.6,12.64,12.6,12.63,191094.0,12.163,12.2016,12.163,12.192,191094.0
2025-03-12 13:15:00,12.63,12.64,12.61,12.62,92013.0,12.192,12.2016,12.1727,12.1823,92013.0
2025-03-12 13:20:00,12.63,12.64,12.62,12.63,86519.0,12.192,12.2016,12.1823,12.192,86519.0
2025-03-12 13:25:00,12.62,12.64,12.61,12.63,193351.0,12.1823,12.2016,12.1727,12.192,193351.0
2025-03-12 13:30:00,12.63,12.65,12.63,12.63,111544.0,12.192,12.2113,12.192,12.192,111544.0
2025-03-12 13:35:00,12.63,12.67,12.63,12.66,190324.0,12.192,12.2306,12.192,12.2209,190324.0
2025-03-12 13:40:00,12.66,12.67,12.65,12.65,134701.0,12.2209,12.2306,12.2113,12.2113,134701.0
2025-03-12 13:45:00,12.66,12.66,12.64,12.65,85297.0,12.2209,12.2209,12.2016,12.2113,85297.0
2025-03-12 13:50:00,12.64,12.65,12.6,12.61,156554.0,12.2016,12.2113,12.163,12.1727,156554.0
2025-03-12 13:55:00,12.61,12.62,12.59,12.59,125415.0,12.1727,12.1823,12.1534,12.1534,125415.0
2025-03-12 14:00:00,12.59,12.62,12.58,12.61,361085.0,12.1534,12.1823,12.1437,12.1727,361085.0
2025-03-12 14:05:00,12.61,12.62,12.59,12.61,186179.0,12.1727,12.1823,12.1534,12.1727,186179.0
2025-03-12 14:10:00,12.61,12.65,12.6,12.65,225940.0,12.1727,12.2113,12.163,12.2113,225940.0
2025-03-12 14:15:00,12.65,12.68,12.64,12.67,264858.0,12.2113,12.2402,12.2016,12.2306,264858.0
2025-03-12 14:20:00,12.67,12.69,12.65,12.66,209290.0,12.2306,12.2499,12.2113,12.2209,209290.0
2025-03-12 14:25:00,12.66,12.67,12.64,12.65,216605.0,12.2209,12.2306,12.2016,12.2113,216605.0
2025-03-12 14:30:00,12.65,12.68,12.64,12.68,179819.0,12.2113,12.2402,12.2016,12.2402,179819.0
2025-03-12 14:35:00,12.68,12.7,12.67,12.67,191207.0,12.2402,12.2595,12.2306,12.2306,191207.0
2025-03-12 14:40:00,12.68,12.68,12.67,12.68,99536.0,12.2402,12.2402,12.2306,12.2402,99536.0
2025-03-12 14:45:00,12.67,12.68,12.66,12.67,117611.0,12.2306,12.2402,12.2209,12.2306,117611.0
2025-03-12 14:50:00,12.66,12.67,12.64,12.66,145660.0,12.2209,12.2306,12.2016,12.2209,145660.0
2025-03-12 14:55:00,12.65,12.67,12.64,12.66,157409.0,12.2113,12.2306,12.2016,12.2209,157409.0
2025-03-12 15:00:00,12.67,12.67,12.64,12.66,160974.0,12.2306,12.2306,12.2016,12.2209,160974.0
2025-03-12 15:05:00,12.66,12.67,12.65,12.67,156750.0,12.2209,12.2306,12.2113,12.2306,156750.0
2025-03-12 15:10:00,12.66,12.67,12.65,12.67,102855.0,12.2209,12.2306,12.2113,12.2306,102855.0
2025-03-12 15:15:00,12.67,12.67,12.65,12.67,130332.0,12.2306,12.2306,12.2113,12.2306,130332.0
2025-03-12 15:20:00,12.66,12.66,12.63,12.63,165174.0,12.2209,12.2209,12.192,12.192,165174.0
2025-03-12 15:25:00,12.63,12.65,12.62,12.63,129210.0,12.192,12.2113,12.1823,12.192,129210.0
2025-03-12 15:30:00,12.63,12.65,12.63,12.65,157859.0,12.192,12.2113,12.192,12.2113,157859.0
2025-03-12 15:35:00,12.64,12.66,12.63,12.66,184016.0,12.2016,12.2209,12.192,12.2209,184016.0
2025-03-12 15:40:00,12.66,12.66,12.64,12.65,185113.0,12.2209,12.2209,12.2016,12.2113,185113.0
2025-03-12 15:45:00,12.66,12.69,12.65,12.68,182236.0,12.2209,12.2499,12.2113,12.2402,182236.0
2025-03-12 15:50:00,12.69,12.69,12.62,12.64,469774.0,12.2499,12.2499,12.1823,12.2016,469774.0
2025-03-12 15:55:00,12.65,12.68,12.63,12.68,880295.0,12.2113,12.2402,12.192,12.2402,880295.0
2025-03-13 09:30:00,12.66,12.71,12.61,12.7,260409.0,12.2209,12.2692,12.1727,12.2595,260409.0
2025-03-13 09:35:00,12.7,12.72,12.68,12.7,146760.0,12.2595,12.2788,12.2402,12.2595,146760.0
2025-03-13 09:40:00,12.7,12.72,12.68,12.68,98409.0,12.2595,12.2788,12.2402,12.2402,98409.0
2025-03-13 09:45:00,12.69,12.7,12.67,12.68,105187.0,12.2499,12.2595,12.2306,12.2402,105187.0
2025-03-13 09:50:00,12.68,12.7,12.67,12.69,117580.0,12.2402,12.2595,12.2306,12.2499,117580.0
2025-03-13 09:55:00,12.69,12.7,12.64,12.65,231195.0,12.2499,12.2595,12.2016,12.2113,231195.0
2025-03-13 10:00:00,12.64,12.66,12.62,12.66,78854.0,12.2016,12.2209,12.1823,12.2209,78854.0
2025-03-13 10:05:00,12.66,12.74,12.65,12.73,153363.0,12.2209,12.2981,12.2113,12.2885,153363.0
2025-03-13 10:10:00,12.74,12.74,12.69,12.71,197835.0,12.2981,12.2981,12.2499,12.2692,197835.0
2025-03-13 10:15:00,12.71,12.75,12.7,12.74,122912.0,12.2692,12.3078,12.2595,12.2981,122912.0
2025-03-13 10:20:00,12.75,12.78,12.74,12.78,233762.0,12.3078,12.3368,12.2981,12.3368,233762.0
2025-03-13 10:25:00,12.78,12.79,12.76,12.79,165898.0,12.3368,12.3464,12.3175,12.3464,165898.0
2025-03-13 10:30:00,12.79,12.81,12.78,12.81,156785.0,12.3464,12.3657,12.3368,12.3657,156785.0
2025-03-13 10:35:00,12.81,12.82,12.8,12.81,79503.0,12.3657,12.3754,12.3561,12.3657,79503.0
2025-03-13 10:40:00,12.81,12.82,12.79,12.81,162526.0,12.3657,12.3754,12.3464,12.3657,162526.0
2025-03-13 10:45:00,12.8,12.8,12.77,12.79,148085.0,12.3561,12.3561,12.3271,12.3464,148085.0
2025-03-13 10:50:00,12.8,12.8,12.78,12.78,104663.0,12.3561,12.3561,12.3368,12.3368,104663.0
2025-03-13 10:55:00,12.79,12.79,12.75,12.78,131984.0,12.3464,12.3464,12.3078,12.3368,131984.0
2025-03-13 11:00:00,12.79,12.81,12.78,12.79,166092.0,12.3464,12.3657,12.3368,12.3464,166092.0
2025-03-13 11:05:00,12.79,12.81,12.78,12.79,224062.0,12.3464,12.3657,12.3368,12.3464,224062.0
2025-03-13 11:10:00,12.78,12.79,12.76,12.79,128321.0,12.3368,12.3464,12.3175,12.3464,128321.0
2025-03-13 11:15:00,12.79,12.82,12.78,12.81,153140.0,12.3464,12.3754,12.3368,12.3657,153140.0
2025-03-13 11:20:00,12.8,12.85,12.79,12.85,160394.0,12.3561,12.4043,12.3464,12.4043,160394.0
2025-03-13 11:25:00,12.84,12.85,12.82,12.83,143943.0,12.3947,12.4043,12.3754,12.385,143943.0
2025-03-13 11:30:00,12.83,12.84,12.82,12.84,137892.0,12.385,12.3947,12.3754,12.3947,137892.0
2025-03-13 11:35:00,12.84,12.84,12.8,12.82,257212.0,12.3947,12.3947,12.3561,12.3754,257212.0
2025-03-13 11:40:00,12.82,12.84,12.8,12.83,228947.0,12.3754,12.3947,12.3561,12.385,228947.0
2025-03-13 11:45:00,12.82,12.83,12.78,12.83,177698.0,12.3754,12.385,12.3368,12.385,177698.0
2025-03-13 11:50:00,12.83,12.83,12.81,12.83,161985.0,12.385,12.385,12.3657,12.385,161985.0
2025-03-13 11:55:00,12.83,12.83,12.8,12.81,77566.0,12.385,12.385,12.3561,12.3657,77566.0
2025-03-13 12:00:00,12.81,12.82,12.79,12.81,127600.0,12.3657,12.3754,12.3464,12.3657,127600.0
2025-03-13 12:05:00,12.81,12.83,12.8,12.83,72395.0,12.3657,12.385,12.3561,12.385,72395.0
2025-03-13 12:10:00,12.82,12.83,12.81,12.82,22667.0,12.3754,12.385,12.3657,12.3754,22667.0
2025-03-13 12:15:00,12.82,12.87,12.81,12.86,367882.0,12.3754,12.4236,12.3657,12.414,367882.0
2025-03-13 12:20:00,12.86,12.87,12.84,12.87,207422.0,12.414,12.4236,12.3947,12.4236,207422.0
2025-03-13 12:25:00,12.87,12.87,12.84,12.85,292934.0,12.4236,12.4236,12.3947,12.4043,292934.0
2025-03-13 12:30:00,12.85,12.87,12.84,12.86,170283.0,12.4043,12.4236,12.3947,12.414,170283.0
2025-03-13 12:35:00,12.87,12.89,12.86,12.89,206632.0,12.4236,12.4429,12.414,12.4429,206632.0
2025-03-13 12:40:00,12.88,12.9,12.87,12.88,496076.0,12.4333,12.4526,12.4236,12.4333,496076.0
2025-03-13 12:45:00,12.88,12.89,12.81,12.82,149465.0,12.4333,12.4429,12.3657,12.3754,149465.0
2025-03-13 12:50:00,12.82,12.84,12.81,12.82,188768.0,12.3754,12.3947,12.3657,12.3754,188768.0
2025-03-13 12:55:00,12.82,12.83,12.81,12.82,144916.0,12.3754,12.385,12.3657,12.3754,144916.0
2025-03-13 13:00:00,12.82,12.83,12.79,12.83,184642.0,12.3754,12.385,12.3464,12.385,184642.0
2025-03-13 13:05:00,12.83,12.83,12.79,12.79,48011.0,12.385,12.385,12.3464,12.3464,48011.0
2025-03-13 13:10:00,12.79,12.8,12.78,12.79,39870.0,12.3464,12.3561,12.3368,12.3464,39870.0
2025-03-13 13:15:00,12.78,12.79,12.74,12.75,50756.0,12.3368,12.3464,12.2981,12.3078,50756.0
2025-03-13 13:20:00,12.74,12.76,12.74,12.75,74317.0,12.2981,12.3175,12.2981,12.3078,74317.0
2025-03-13 13:25:00,12.75,12.75,12.73,12.74,61882.0,12.3078,12.3078,12.2885,12.2981,61882.0
2025-03-13 13:30:00,12.73,12.74,12.72,12.73,82799.0,12.2885,12.2981,12.2788,12.2885,82799.0
2025-03-13 13:35:00,12.73,12.74,12.72,12.73,107973.0,12.2885,12.2981,12.2788,12.2885,107973.0
2025-03-13 13:40:00,12.73,12.73,12.7,12.7,188126.0,12.2885,12.2885,12.2595,12.2595,188126.0
2025-03-13 13:45:00,12.71,12.71,12.69,12.7,104405.0,12.2692,12.2692,12.2499,12.2595,104405.0
2025-03-13 13:50:00,12.7,12.73,12.69,12.71,253228.0,12.2595,12.2885,12.2499,12.2692,253228.0
2025-03-13 13:55:00,12.71,12.72,12.69,12.69,123723.0,12.2692,12.2788,12.2499,12.2499,123723.0
2025-03-13 14:00:00,12.7,12.73,12.69,12.71,149907.0,12.2595,12.2885,12.2499,12.2692,149907.0
2025-03-13 14:05:00,12.71,12.72,12.7,12.71,70333.0,12.2692,12.2788,12.2595,12.2692,70333.0
2025-03-13 14:10:00,12.71,12.74,12.7,12.74,58910.0,12.2692,12.2981,12.2595,12.2981,58910.0
2025-03-13 14:15:00,12.74,12.74,12.71,12.72,93349.0,12.2981,12.2981,12.2692,12.2788,93349.0
2025-03-13 14:20:00,12.71,12.73,12.71,12.73,47776.0,12.2692,12.2885,12.2692,12.2885,47776.0
2025-03-13 14:25:00,12.72,12.74,12.72,12.74,97254.0,12.2788,12.2981,12.2788,12.2981,97254.0
2025-03-13 14:30:00,12.74,12.75,12.72,12.73,103248.0,12.2981,12.3078,12.2788,12.2885,103248.0
2025-03-13 14:35:00,12.73,12.75,12.72,12.75,76112.0,12.2885,12.3078,12.2788,12.3078,76112.0
2025-03-13 14:40:00,12.75,12.75,12.74,12.75,13770.0,12.3078,12.3078,12.2981,12.3078,13770.0
2025-03-13 14:45:00,12.75,12.75,12.74,12.75,44421.0,12.3078,12.3078,12.2981,12.3078,44421.0
2025-03-13 14:50:00,12.75,12.75,12.72,12.74,78705.0,12.3078,12.3078,12.2788,12.2981,78705.0
2025-03-13 14:55:00,12.74,12.74,12.73,12.74,25364.0,12.2981,12.2981,12.2885,12.2981,25364.0
2025-03-13 15:00:00,12.74,12.75,12.72,12.73,117804.0,12.2981,12.3078,12.2788,12.2885,117804.0
2025-03-13 15:05:00,12.73,12.73,12.71,12.71,85040.0,12.2885,12.2885,12.2692,12.2692,85040.0
2025-03-13 15:10:00,12.71,12.75,12.71,12.73,146556.0,12.2692,12.3078,12.2692,12.2885,146556.0
2025-03-13 15:15:00,12.73,12.74,12.72,12.72,99521.0,12.2885,12.2981,12.2788,12.2788,99521.0
2025-03-13 15:20:00,12.73,12.74,12.71,12.73,107916.0,12.2885,12.2981,12.2692,12.2885,107916.0
2025-03-13 15:25:00,12.73,12.73,12.7,12.71,94639.0,12.2885,12.2885,12.2595,12.2692,94639.0
2025-03-13 15:30:00,12.71,12.72,12.7,12.71,91637.0,12.2692,12.2788,12.2595,12.2692,91637.0
2025-03-13 15:35:00,12.71,12.71,12.68,12.7,162440.0,12.2692,12.2692,12.2402,12.2595,162440.0
2025-03-13 15:40:00,12.7,12.74,12.69,12.74,122105.0,12.2595,12.2981,12.2499,12.2981,122105.0
2025-03-13 15:45:00,12.74,12.74,12.72,12.74,150842.0,12.2981,12.2981,12.2788,12.2981,150842.0
2025-03-13 15:50:00,12.74,12.74,12.71,12.72,519390.0,12.2981,12.2981,12.2692,12.2788,519390.0
2025-03-13 15:55:00,12.73,12.75,12.7,12.72,1943049.0,12.2885,12.3078,12.2595,12.2788,1943049.0
2025-03-14 09:30:00,12.87,12.89,12.84,12.85,264286.0,12.4236,12.4429,12.3947,12.4043,264286.0
2025-03-14 09:35:00,12.86,12.9,12.86,12.9,120006.0,12.414,12.4526,12.414,12.4526,120006.0
2025-03-14 09:40:00,12.9,12.92,12.87,12.88,252749.0,12.4526,12.4719,12.4236,12.4333,252749.0
2025-03-14 09:45:00,12.88,12.94,12.87,12.94,186898.0,12.4333,12.4912,12.4236,12.4912,186898.0
2025-03-14 09:50:00,12.95,12.97,12.94,12.95,151553.0,12.5009,12.5202,12.4912,12.5009,151553.0
2025-03-14 09:55:00,12.95,12.97,12.94,12.95,111749.0,12.5009,12.5202,12.4912,12.5009,111749.0
2025-03-14 10:00:00,12.94,13.01,12.9,13.01,348125.0,12.4912,12.5588,12.4526,12.5588,348125.0
2025-03-14 10:05:00,13.01,13.06,13.0,13.06,252841.0,12.5588,12.607,12.5491,12.607,252841.0
2025-03-14 10:10:00,13.05,13.08,13.04,13.07,196812.0,12.5974,12.6264,12.5877,12.6167,196812.0
2025-03-14 10:15:00,13.07,13.07,13.04,13.06,206792.0,12.6167,12.6167,12.5877,12.607,206792.0
2025-03-14 10:20:00,13.06,13.09,13.05,13.07,193405.0,12.607,12.636,12.5974,12.6167,193405.0
2025-03-14 10:25:00,13.08,13.08,13.06,13.08,162744.0,12.6264,12.6264,12.607,12.6264,162744.0
2025-03-14 10:30:00,13.08,13.1,13.07,13.08,208623.0,12.6264,12.6457,12.6167,12.6264,208623.0
2025-03-14 10:35:00,13.08,13.12,13.07,13.1,261580.0,12.6264,12.665,12.6167,12.6457,261580.0
2025-03-14 10:40:00,13.11,13.15,13.1,13.15,200771.0,12.6553,12.6939,12.6457,12.6939,200771.0
2025-03-14 10:45:00,13.14,13.16,13.13,13.16,203763.0,12.6843,12.7036,12.6746,12.7036,203763.0
2025-03-14 10:50:00,13.15,13.17,13.13,13.17,388283.0,12.6939,12.7132,12.6746,12.7132,388283.0
2025-03-14 10:55:00,13.17,13.18,13.16,13.17,169457.0,12.7132,12.7229,12.7036,12.7132,169457.0
2025-03-14 11:00:00,13.17,13.19,13.14,13.18,269243.0,12.7132,12.7325,12.6843,12.7229,269243.0
2025-03-14 11:05:00,13.18,13.21,13.17,13.21,169772.0,12.7229,12.7518,12.7132,12.7518,169772.0
2025-03-14 11:10:00,13.21,13.21,13.19,13.21,193814.0,12.7518,12.7518,12.7325,12.7518,193814.0
2025-03-14 11:15:00,13.21,13.22,13.19,13.21,267110.0,12.7518,12.7615,12.7325,12.7518,267110.0
2025-03-14 11:20:00,13.21,13.24,13.21,13.24,270996.0,12.7518,12.7808,12.7518,12.7808,270996.0
2025-03-14 11:25:00,13.24,13.24,13.22,13.22,176034.0,12.7808,12.7808,12.7615,12.7615,176034.0
2025-03-14 11:30:00,13.23,13.23,13.22,13.23,160397.0,12.7712,12.7712,12.7615,12.7712,160397.0
2025-03-14 11:35:00,13.23,13.27,13.22,13.27,222548.0,12.7712,12.8098,12.7615,12.8098,222548.0
2025-03-14 11:40:00,13.27,13.29,13.26,13.29,208896.0,12.8098,12.8291,12.8001,12.8291,208896.0
2025-03-14 11:45:00,13.28,13.3,13.27,13.29,550424.0,12.8194,12.8387,12.8098,12.8291,550424.0
2025-03-14 11:50:00,13.29,13.32,13.28,13.32,284522.0,12.8291,12.858,12.8194,12.858,284522.0
2025-03-14 11:55:00,13.32,13.32,13.3,13.31,203008.0,12.858,12.858,12.8387,12.8484,203008.0
2025-03-14 12:00:00,13.31,13.33,13.31,13.32,143883.0,12.8484,12.8677,12.8484,12.858,143883.0
2025-03-14 12:05:00,13.32,13.36,13.31,13.36,231049.0,12.858,12.8966,12.8484,12.8966,231049.0
2025-03-14 12:10:00,13.36,13.38,13.35,13.37,194569.0,12.8966,12.916,12.887,12.9063,194569.0
2025-03-14 12:15:00,13.37,13.37,13.34,13.36,302078.0,12.9063,12.9063,12.8773,12.8966,302078.0
2025-03-14 12:20:00,13.36,13.38,13.35,13.37,181194.0,12.8966,12.916,12.887,12.9063,181194.0
2025-03-14 12:25:00,13.37,13.37,13.34,13.35,210194.0,12.9063,12.9063,12.8773,12.887,210194.0
2025-03-14 12:30:00,13.35,13.37,13.34,13.37,166495.0,12.887,12.9063,12.8773,12.9063,166495.0
2025-03-14 12:35:00,13.37,13.38,13.36,13.38,171708.0,12.9063,12.916,12.8966,12.916,171708.0
2025-03-14 12:40:00,13.38,13.38,13.36,13.38,165805.0,12.916,12.916,12.8966,12.916,165805.0
2025-03-14 12:45:00,13.38,13.39,13.37,13.38,154396.0,12.916,12.9256,12.9063,12.916,154396.0
2025-03-14 12:50:00,13.38,13.39,13.37,13.38,166889.0,12.916,12.9256,12.9063,12.916,166889.0
2025-03-14 12:55:00,13.38,13.39,13.37,13.38,119052.0,12.916,12.9256,12.9063,12.916,119052.0
2025-03-14 13:00:00,13.38,13.4,13.38,13.4,209623.0,12.916,12.9353,12.916,12.9353,209623.0
2025-03-14 13:05:00,13.4,13.42,13.39,13.41,224769.0,12.9353,12.9546,12.9256,12.9449,224769.0
2025-03-14 13:10:00,13.4,13.42,13.39,13.41,187544.0,12.9353,12.9546,12.9256,12.9449,187544.0
2025-03-14 13:15:00,13.41,13.43,13.4,13.41,194492.0,12.9449,12.9642,12.9353,12.9449,194492.0
2025-03-14 13:20:00,13.42,13.43,13.41,13.42,174456.0,12.9546,12.9642,12.9449,12.9546,174456.0
2025-03-14 13:25:00,13.42,13.44,13.41,13.43,224720.0,12.9546,12.9739,12.9449,12.9642,224720.0
2025-03-14 13:30:00,13.44,13.45,13.43,13.44,207600.0,12.9739,12.9835,12.9642,12.9739,207600.0
2025-03-14 13:35:00,13.44,13.45,13.42,13.43,187492.0,12.9739,12.9835,12.9546,12.9642,187492.0
2025-03-14 13:40:00,13.43,13.44,13.42,13.43,248642.0,12.9642,12.9739,12.9546,12.9642,248642.0
2025-03-14 13:45:00,13.44,13.44,13.42,13.43,218904.0,12.9739,12.9739,12.9546,12.9642,218904.0
2025-03-14 13:50:00,13.42,13.44,13.4,13.41,226178.0,12.9546,12.9739,12.9353,12.9449,226178.0
2025-03-14 13:55:00,13.41,13.41,13.34,13.37,267330.0,12.9449,12.9449,12.8773,12.9063,267330.0
2025-03-14 14:00:00,13.36,13.39,13.36,13.39,214607.0,12.8966,12.9256,12.8966,12.9256,214607.0
2025-03-14 14:05:00,13.39,13.4,13.38,13.39,248568.0,12.9256,12.9353,12.916,12.9256,248568.0
2025-03-14 14:10:00,13.39,13.41,13.38,13.41,162528.0,12.9256,12.9449,12.916,12.9449,162528.0
2025-03-14 14:15:00,13.4,13.42,13.4,13.41,125545.0,12.9353,12.9546,12.9353,12.9449,125545.0
2025-03-14 14:20:00,13.41,13.41,13.39,13.4,104765.0,12.9449,12.9449,12.9256,12.9353,104765.0
2025-03-14 14:25:00,13.4,13.41,13.38,13.41,182804.0,12.9353,12.9449,12.916,12.9449,182804.0
2025-03-14 14:30:00,13.4,13.42,13.39,13.41,172439.0,12.9353,12.9546,12.9256,12.9449,172439.0
2025-03-14 14:35:00,13.41,13.42,13.4,13.42,125329.0,12.9449,12.9546,12.9353,12.9546,125329.0
2025-03-14 14:40:00,13.42,13.43,13.41,13.42,196957.0,12.9546,12.9642,12.9449,12.9546,196957.0
2025-03-14 14:45:00,13.42,13.42,13.41,13.42,76144.0,12.9546,12.9546,12.9449,12.9546,76144.0
2025-03-14 14:50:00,13.42,13.42,13.4,13.41,129971.0,12.9546,12.9546,12.9353,12.9449,129971.0
2025-03-14 14:55:00,13.42,13.46,13.41,13.45,846735.0,12.9546,12.9932,12.9449,12.9835,846735.0
2025-03-14 15:00:00,13.45,13.47,13.44,13.46,217893.0,12.9835,13.0028,12.9739,12.9932,217893.0
2025-03-14 15:05:00,13.46,13.49,13.45,13.48,174045.0,12.9932,13.0221,12.9835,13.0125,174045.0
2025-03-14 15:10:00,13.49,13.5,13.48,13.49,170434.0,13.0221,13.0318,13.0125,13.0221,170434.0
2025-03-14 15:15:00,13.49,13.5,13.48,13.49,144623.0,13.0221,13.0318,13.0125,13.0221,144623.0
2025-03-14 15:20:00,13.49,13.49,13.47,13.47,226019.0,13.0221,13.0221,13.0028,13.0028,226019.0
2025-03-14 15:25:00,13.47,13.48,13.44,13.46,250597.0,13.0028,13.0125,12.9739,12.9932,250597.0
2025-03-14 15:30:00,13.46,13.47,13.44,13.46,399888.0,12.9932,13.0028,12.9739,12.9932,399888.0
2025-03-14 15:35:00,13.46,13.47,13.45,13.46,301981.0,12.9932,13.0028,12.9835,12.9932,301981.0
2025-03-14 15:40:00,13.46,13.49,13.45,13.49,362477.0,12.9932,13.0221,12.9835,13.0221,362477.0
2025-03-14 15:45:00,13.49,13.49,13.43,13.44,686382.0,13.0221,13.0221,12.9642,12.9739,686382.0
2025-03-14 15:50:00,13.45,13.48,13.42,13.47,853845.0,12.9835,13.0125,12.9546,13.0028,853845.0
2025-03-14 15:55:00,13.48,13.49,13.41,13.44,3859451.0,13.0125,13.0221,12.9449,12.9739,3859451.0
2025-03-17 09:30:00,13.57,13.59,13.52,13.54,298235.0,13.0994,13.1187,13.0511,13.0704,298235.0
2025-03-17 09:35:00,13.54,13.59,13.53,13.57,784505.0,13.0704,13.1187,13.0607,13.0994,784505.0
2025-03-17 09:40:00,13.57,13.58,13.53,13.57,230303.0,13.0994,13.109,13.0607,13.0994,230303.0
2025-03-17 09:45:00,13.56,13.64,13.55,13.63,327184.0,13.0897,13.1669,13.0801,13.1573,327184.0
2025-03-17 09:50:00,13.62,13.67,13.62,13.67,370222.0,13.1476,13.1959,13.1476,13.1959,370222.0
2025-03-17 09:55:00,13.67,13.68,13.65,13.66,413606.0,13.1959,13.2055,13.1766,13.1862,413606.0
2025-03-17 10:00:00,13.66,13.66,13.63,13.63,155530.0,13.1862,13.1862,13.1573,13.1573,155530.0
2025-03-17 10:05:00,13.63,13.69,13.63,13.69,103860.0,13.1573,13.2152,13.1573,13.2152,103860.0
2025-03-17 10:10:00,13.69,13.74,13.68,13.72,216979.0,13.2152,13.2635,13.2055,13.2442,216979.0
2025-03-17 10:15:00,13.73,13.73,13.7,13.72,250368.0,13.2538,13.2538,13.2249,13.2442,250368.0
2025-03-17 10:20:00,13.71,13.73,13.69,13.7,140209.0,13.2345,13.2538,13.2152,13.2249,140209.0
2025-03-17 10:25:00,13.7,13.7,13.67,13.7,89083.0,13.2249,13.2249,13.1959,13.2249,89083.0
2025-03-17 10:30:00,13.7,13.71,13.69,13.7,139441.0,13.2249,13.2345,13.2152,13.2249,139441.0
2025-03-17 10:35:00,13.7,13.7,13.67,13.7,134548.0,13.2249,13.2249,13.1959,13.2249,134548.0
2025-03-17 10:40:00,13.7,13.7,13.69,13.7,50325.0,13.2249,13.2249,13.2152,13.2249,50325.0
2025-03-17 10:45:00,13.7,13.72,13.68,13.71,160719.0,13.2249,13.2442,13.2055,13.2345,160719.0
2025-03-17 10:50:00,13.71,13.72,13.7,13.71,147054.0,13.2345,13.2442,13.2249,13.2345,147054.0
2025-03-17 10:55:00,13.71,13.72,13.69,13.71,209579.0,13.2345,13.2442,13.2152,13.2345,209579.0
2025-03-17 11:00:00,13.71,13.74,13.71,13.74,108250.0,13.2345,13.2635,13.2345,13.2635,108250.0
2025-03-17 11:05:00,13.74,13.76,13.73,13.76,422780.0,13.2635,13.2828,13.2538,13.2828,422780.0
2025-03-17 11:10:00,13.76,13.79,13.74,13.75,238360.0,13.2828,13.3117,13.2635,13.2731,238360.0
2025-03-17 11:15:00,13.75,13.84,13.74,13.82,379397.0,13.2731,13.36,13.2635,13.3407,379397.0
2025-03-17 11:20:00,13.81,13.84,13.81,13.84,335897.0,13.331,13.36,13.331,13.36,335897.0
2025-03-17 11:25:00,13.83,13.86,13.83,13.84,257617.0,13.3503,13.3793,13.3503,13.36,257617.0
2025-03-17 11:30:00,13.84,13.87,13.84,13.86,191393.0,13.36,13.389,13.36,13.3793,191393.0
2025-03-17 11:35:00,13.86,13.88,13.85,13.86,199368.0,13.3793,13.3986,13.3697,13.3793,199368.0
2025-03-17 11:40:00,13.87,13.89,13.86,13.87,215118.0,13.389,13.4083,13.3793,13.389,215118.0
2025-03-17 11:45:00,13.86,13.88,13.85,13.86,77879.0,13.3793,13.3986,13.3697,13.3793,77879.0
2025-03-17 11:50:00,13.86,13.89,13.85,13.89,212579.0,13.3793,13.4083,13.3697,13.4083,212579.0
2025-03-17 11:55:00,13.89,13.89,13.87,13.88,111828.0,13.4083,13.4083,13.389,13.3986,111828.0
2025-03-17 12:00:00,13.88,13.89,13.86,13.88,134221.0,13.3986,13.4083,13.3793,13.3986,134221.0
2025-03-17 12:05:00,13.88,13.89,13.87,13.89,120191.0,13.3986,13.4083,13.389,13.4083,120191.0
2025-03-17 12:10:00,13.89,13.9,13.87,13.9,141845.0,13.4083,13.4179,13.389,13.4179,141845.0
2025-03-17 12:15:00,13.9,13.9,13.87,13.88,74632.0,13.4179,13.4179,13.389,13.3986,74632.0
2025-03-17 12:20:00,13.87,13.89,13.87,13.88,86663.0,13.389,13.4083,13.389,13.3986,86663.0
2025-03-17 12:25:00,13.88,13.9,13.88,13.9,79846.0,13.3986,13.4179,13.3986,13.4179,79846.0
2025-03-17 12:30:00,13.9,13.9,13.89,13.9,157303.0,13.4179,13.4179,13.4083,13.4179,157303.0
2025-03-17 12:35:00,13.9,13.91,13.88,13.91,254243.0,13.4179,13.4276,13.3986,13.4276,254243.0
2025-03-17 12:40:00,13.91,13.94,13.9,13.92,271863.0,13.4276,13.4565,13.4179,13.4372,271863.0
2025-03-17 12:45:00,13.92,13.93,13.91,13.92,131689.0,13.4372,13.4469,13.4276,13.4372,131689.0
2025-03-17 12:50:00,13.91,13.93,13.91,13.91,134278.0,13.4276,13.4469,13.4276,13.4276,134278.0
2025-03-17 12:55:00,13.91,13.92,13.91,13.92,38602.0,13.4276,13.4372,13.4276,13.4372,38602.0
2025-03-17 13:00:00,13.92,13.92,13.91,13.92,79449.0,13.4372,13.4372,13.4276,13.4372,79449.0
2025-03-17 13:05:00,13.92,13.95,13.91,13.95,322485.0,13.4372,13.4662,13.4276,13.4662,322485.0
2025-03-17 13:10:00,13.94,13.97,13.94,13.96,195959.0,13.4565,13.4855,13.4565,13.4758,195959.0
2025-03-17 13:15:00,13.96,13.97,13.94,13.94,313236.0,13.4758,13.4855,13.4565,13.4565,313236.0
2025-03-17 13:20:00,13.94,13.97,13.93,13.97,229893.0,13.4565,13.4855,13.4469,13.4855,229893.0
2025-03-17 13:25:00,13.96,13.97,13.94,13.95,209732.0,13.4758,13.4855,13.4565,13.4662,209732.0
2025-03-17 13:30:00,13.94,13.95,13.92,13.93,94707.0,13.4565,13.4662,13.4372,13.4469,94707.0
2025-03-17 13:35:00,13.93,13.94,13.92,13.94,127252.0,13.4469,13.4565,13.4372,13.4565,127252.0
2025-03-17 13:40:00,13.93,13.94,13.9,13.91,296347.0,13.4469,13.4565,13.4179,13.4276,296347.0
2025-03-17 13:45:00,13.91,13.92,13.9,13.92,102424.0,13.4276,13.4372,13.4179,13.4372,102424.0
2025-03-17 13:50:00,13.92,13.92,13.9,13.91,73515.0,13.4372,13.4372,13.4179,13.4276,73515.0
2025-03-17 13:55:00,13.91,13.92,13.9,13.92,136916.0,13.4276,13.4372,13.4179,13.4372,136916.0
2025-03-17 14:00:00,13.92,13.93,13.91,13.92,136569.0,13.4372,13.4469,13.4276,13.4372,136569.0
2025-03-17 14:05:00,13.92,13.92,13.91,13.92,85912.0,13.4372,13.4372,13.4276,13.4372,85912.0
2025-03-17 14:10:00,13.92,13.93,13.9,13.91,120525.0,13.4372,13.4469,13.4179,13.4276,120525.0
2025-03-17 14:15:00,13.91,13.92,13.9,13.92,108028.0,13.4276,13.4372,13.4179,13.4372,108028.0
2025-03-17 14:20:00,13.92,13.92,13.88,13.9,134415.0,13.4372,13.4372,13.3986,13.4179,134415.0
2025-03-17 14:25:00,13.9,13.91,13.89,13.91,72858.0,13.4179,13.4276,13.4083,13.4276,72858.0
2025-03-17 14:30:00,13.91,13.94,13.9,13.94,175968.0,13.4276,13.4565,13.4179,13.4565,175968.0
2025-03-17 14:35:00,13.94,13.97,13.93,13.96,144283.0,13.4565,13.4855,13.4469,13.4758,144283.0
2025-03-17 14:40:00,13.96,13.97,13.95,13.96,160734.0,13.4758,13.4855,13.4662,13.4758,160734.0
2025-03-17 14:45:00,13.96,13.99,13.95,13.98,438407.0,13.4758,13.5048,13.4662,13.4951,438407.0
2025-03-17 14:50:00,13.98,13.99,13.96,13.98,421032.0,13.4951,13.5048,13.4758,13.4951,421032.0
2025-03-17 14:55:00,13.98,13.98,13.95,13.97,104548.0,13.4951,13.4951,13.4662,13.4855,104548.0
2025-03-17 15:00:00,13.96,13.98,13.96,13.98,145345.0,13.4758,13.4951,13.4758,13.4951,145345.0
2025-03-17 15:05:00,13.98,13.99,13.97,13.99,256751.0,13.4951,13.5048,13.4855,13.5048,256751.0
2025-03-17 15:10:00,13.99,13.99,13.97,13.97,223928.0,13.5048,13.5048,13.4855,13.4855,223928.0
2025-03-17 15:15:00,13.97,13.99,13.96,13.99,315252.0,13.4855,13.5048,13.4758,13.5048,315252.0
2025-03-17 15:20:00,13.98,13.99,13.96,13.96,146851.0,13.4951,13.5048,13.4758,13.4758,146851.0
2025-03-17 15:25:00,13.96,13.97,13.95,13.96,149791.0,13.4758,13.4855,13.4662,13.4758,149791.0
2025-03-17 15:30:00,13.96,13.96,13.93,13.94,543648.0,13.4758,13.4758,13.4469,13.4565,543648.0
2025-03-17 15:35:00,13.94,13.95,13.91,13.92,406689.0,13.4565,13.4662,13.4276,13.4372,406689.0
2025-03-17 15:40:00,13.92,13.94,13.91,13.94,298853.0,13.4372,13.4565,13.4276,13.4565,298853.0
2025-03-17 15:45:00,13.93,13.95,13.92,13.94,577542.0,13.4469,13.4662,13.4372,13.4565,577542.0
2025-03-17 15:50:00,13.95,13.95,13.92,13.92,416397.0,13.4662,13.4662,13.4372,13.4372,416397.0
2025-03-17 15:55:00,13.93,13.93,13.88,13.89,1355507.0,13.4469,13.4469,13.3986,13.4083,1355507.0
2025-03-18 09:30:00,13.93,13.95,13.83,13.86,497582.0,13.4469,13.4662,13.3503,13.3793,497582.0
2025-03-18 09:35:00,13.86,13.86,13.77,13.77,260896.0,13.3793,13.3793,13.2924,13.2924,260896.0
2025-03-18 09:40:00,13.78,13.83,13.77,13.83,155881.0,13.3021,13.3503,13.2924,13.3503,155881.0
2025-03-18 09:45:00,13.82,13.86,13.8,13.84,118499.0,13.3407,13.3793,13.3214,13.36,118499.0
2025-03-18 09:50:00,13.84,13.86,13.82,13.84,64472.0,13.36,13.3793,13.3407,13.36,64472.0
2025-03-18 09:55:00,13.84,13.88,13.83,13.84,191054.0,13.36,13.3986,13.3503,13.36,191054.0
2025-03-18 10:00:00,13.84,13.88,13.82,13.88,102685.0,13.36,13.3986,13.3407,13.3986,102685.0
2025-03-18 10:05:00,13.88,13.88,13.84,13.85,85418.0,13.3986,13.3986,13.36,13.3697,85418.0
2025-03-18 10:10:00,13.85,13.86,13.84,13.84,100664.0,13.3697,13.3793,13.36,13.36,100664.0
2025-03-18 10:15:00,13.84,13.85,13.83,13.84,78642.0,13.36,13.3697,13.3503,13.36,78642.0
2025-03-18 10:20:00,13.84,13.85,13.83,13.84,93034.0,13.36,13.3697,13.3503,13.36,93034.0
2025-03-18 10:25:00,13.84,13.85,13.83,13.84,61258.0,13.36,13.3697,13.3503,13.36,61258.0
2025-03-18 10:30:00,13.83,13.83,13.8,13.82,123856.0,13.3503,13.3503,13.3214,13.3407,123856.0
2025-03-18 10:35:00,13.82,13.84,13.8,13.83,129236.0,13.3407,13.36,13.3214,13.3503,129236.0
2025-03-18 10:40:00,13.83,13.83,13.8,13.8,162992.0,13.3503,13.3503,13.3214,13.3214,162992.0
2025-03-18 10:45:00,13.8,13.8,13.78,13.79,83262.0,13.3214,13.3214,13.3021,13.3117,83262.0
2025-03-18 10:50:00,13.79,13.8,13.78,13.79,125708.0,13.3117,13.3214,13.3021,13.3117,125708.0
2025-03-18 10:55:00,13.79,13.81,13.79,13.79,124872.0,13.3117,13.331,13.3117,13.3117,124872.0
2025-03-18 11:00:00,13.79,13.82,13.79,13.82,224938.0,13.3117,13.3407,13.3117,13.3407,224938.0
2025-03-18 11:05:00,13.82,13.84,13.81,13.84,128161.0,13.3407,13.36,13.331,13.36,128161.0
2025-03-18 11:10:00,13.84,13.87,13.83,13.87,208696.0,13.36,13.389,13.3503,13.389,208696.0
2025-03-18 11:15:00,13.87,13.88,13.86,13.88,113327.0,13.389,13.3986,13.3793,13.3986,113327.0
2025-03-18 11:20:00,13.88,13.88,13.86,13.87,171044.0,13.3986,13.3986,13.3793,13.389,171044.0
2025-03-18 11:25:00,13.88,13.89,13.86,13.87,102036.0,13.3986,13.4083,13.3793,13.389,102036.0
2025-03-18 11:30:00,13.87,13.88,13.85,13.85,75834.0,13.389,13.3986,13.3697,13.3697,75834.0
2025-03-18 11:35:00,13.85,13.87,13.85,13.86,84227.0,13.3697,13.389,13.3697,13.3793,84227.0
2025-03-18 11:40:00,13.86,13.87,13.85,13.85,129390.0,13.3793,13.389,13.3697,13.3697,129390.0
2025-03-18 11:45:00,13.86,13.86,13.84,13.85,26442.0,13.3793,13.3793,13.36,13.3697,26442.0
2025-03-18 11:50:00,13.85,13.89,13.84,13.87,113650.0,13.3697,13.4083,13.36,13.389,113650.0
2025-03-18 11:55:00,13.88,13.88,13.86,13.87,83613.0,13.3986,13.3986,13.3793,13.389,83613.0
2025-03-18 12:00:00,13.87,13.89,13.86,13.89,80086.0,13.389,13.4083,13.3793,13.4083,80086.0
2025-03-18 12:05:00,13.89,13.9,13.87,13.88,85878.0,13.4083,13.4179,13.389,13.3986,85878.0
2025-03-18 12:10:00,13.88,13.89,13.87,13.88,52717.0,13.3986,13.4083,13.389,13.3986,52717.0
2025-03-18 12:15:00,13.88,13.9,13.87,13.9,92084.0,13.3986,13.4179,13.389,13.4179,92084.0
2025-03-18 12:20:00,13.9,13.91,13.89,13.9,95973.0,13.4179,13.4276,13.4083,13.4179,95973.0
2025-03-18 12:25:00,13.9,13.91,13.89,13.91,136575.0,13.4179,13.4276,13.4083,13.4276,136575.0
2025-03-18 12:30:00,13.91,13.92,13.89,13.9,111715.0,13.4276,13.4372,13.4083,13.4179,111715.0
2025-03-18 12:35:00,13.9,13.9,13.89,13.9,43271.0,13.4179,13.4179,13.4083,13.4179,43271.0
2025-03-18 12:40:00,13.9,13.91,13.89,13.9,60366.0,13.4179,13.4276,13.4083,13.4179,60366.0
2025-03-18 12:45:00,13.89,13.92,13.89,13.91,94892.0,13.4083,13.4372,13.4083,13.4276,94892.0
2025-03-18 12:50:00,13.9,13.91,13.88,13.88,33813.0,13.4179,13.4276,13.3986,13.3986,33813.0
2025-03-18 12:55:00,13.88,13.89,13.85,13.86,14755.0,13.3986,13.4083,13.3697,13.3793,14755.0
2025-03-18 13:00:00,13.86,13.88,13.85,13.87,48236.0,13.3793,13.3986,13.3697,13.389,48236.0
2025-03-18 13:05:00,13.87,13.88,13.86,13.87,62072.0,13.389,13.3986,13.3793,13.389,62072.0
2025-03-18 13:10:00,13.87,13.88,13.85,13.86,42784.0,13.389,13.3986,13.3697,13.3793,42784.0
2025-03-18 13:15:00,13.85,13.87,13.84,13.85,124818.0,13.3697,13.389,13.36,13.3697,124818.0
2025-03-18 13:20:00,13.85,13.89,13.84,13.88,109088.0,13.3697,13.4083,13.36,13.3986,109088.0
2025-03-18 13:25:00,13.88,13.9,13.87,13.88,39219.0,13.3986,13.4179,13.389,13.3986,39219.0
2025-03-18 13:30:00,13.88,13.89,13.86,13.87,38188.0,13.3986,13.4083,13.3793,13.389,38188.0
2025-03-18 13:35:00,13.88,13.91,13.88,13.9,104384.0,13.3986,13.4276,13.3986,13.4179,104384.0
2025-03-18 13:40:00,13.9,13.9,13.88,13.88,30416.0,13.4179,13.4179,13.3986,13.3986,30416.0
2025-03-18 13:45:00,13.88,13.89,13.87,13.88,68702.0,13.3986,13.4083,13.389,13.3986,68702.0
2025-03-18 13:50:00,13.87,13.89,13.87,13.88,34727.0,13.389,13.4083,13.389,13.3986,34727.0
2025-03-18 13:55:00,13.88,13.9,13.88,13.9,36039.0,13.3986,13.4179,13.3986,13.4179,36039.0
2025-03-18 14:00:00,13.9,13.9,13.88,13.88,55787.0,13.4179,13.4179,13.3986,13.3986,55787.0
2025-03-18 14:05:00,13.88,13.89,13.88,13.88,21963.0,13.3986,13.4083,13.3986,13.3986,21963.0
2025-03-18 14:10:00,13.88,13.89,13.87,13.87,26469.0,13.3986,13.4083,13.389,13.389,26469.0
2025-03-18 14:15:00,13.88,13.88,13.86,13.88,120801.0,13.3986,13.3986,13.3793,13.3986,120801.0
2025-03-18 14:20:00,13.88,13.89,13.87,13.87,62429.0,13.3986,13.4083,13.389,13.389,62429.0
2025-03-18 14:25:00,13.87,13.89,13.87,13.87,56658.0,13.389,13.4083,13.389,13.389,56658.0
2025-03-18 14:30:00,13.88,13.9,13.87,13.89,82850.0,13.3986,13.4179,13.389,13.4083,82850.0
2025-03-18 14:35:00,13.89,13.9,13.88,13.89,30337.0,13.4083,13.4179,13.3986,13.4083,30337.0
2025-03-18 14:40:00,13.89,13.9,13.87,13.88,111634.0,13.4083,13.4179,13.389,13.3986,111634.0
2025-03-18 14:45:00,13.88,13.89,13.87,13.88,41088.0,13.3986,13.4083,13.389,13.3986,41088.0
2025-03-18 14:50:00,13.88,13.89,13.87,13.88,41900.0,13.3986,13.4083,13.389,13.3986,41900.0
2025-03-18 14:55:00,13.88,13.89,13.88,13.88,41448.0,13.3986,13.4083,13.3986,13.3986,41448.0
2025-03-18 15:00:00,13.88,13.89,13.87,13.88,83334.0,13.3986,13.4083,13.389,13.3986,83334.0
2025-03-18 15:05:00,13.88,13.88,13.87,13.88,48001.0,13.3986,13.3986,13.389,13.3986,48001.0
2025-03-18 15:10:00,13.87,13.88,13.86,13.86,87817.0,13.389,13.3986,13.3793,13.3793,87817.0
2025-03-18 15:15:00,13.86,13.87,13.85,13.86,97043.0,13.3793,13.389,13.3697,13.3793,97043.0
2025-03-18 15:20:00,13.87,13.87,13.86,13.86,33018.0,13.389,13.389,13.3793,13.3793,33018.0
2025-03-18 15:25:00,13.86,13.87,13.85,13.86,73675.0,13.3793,13.389,13.3697,13.3793,73675.0
2025-03-18 15:30:00,13.86,13.86,13.84,13.86,185226.0,13.3793,13.3793,13.36,13.3793,185226.0
2025-03-18 15:35:00,13.85,13.86,13.85,13.86,79450.0,13.3697,13.3793,13.3697,13.3793,79450.0
2025-03-18 15:40:00,13.86,13.86,13.85,13.86,123244.0,13.3793,13.3793,13.3697,13.3793,123244.0
2025-03-18 15:45:00,13.85,13.86,13.85,13.86,65929.0,13.3697,13.3793,13.3697,13.3793,65929.0
2025-03-18 15:50:00,13.86,13.88,13.85,13.87,251648.0,13.3793,13.3986,13.3697,13.389,251648.0
2025-03-18 15:55:00,13.87,13.89,13.86,13.88,631679.0,13.389,13.4083,13.3793,13.3986,631679.0
2025-03-19 09:30:00,13.88,13.92,13.86,13.88,228967.0,13.3986,13.4372,13.3793,13.3986,228967.0
2025-03-19 09:35:00,13.88,13.9,13.86,13.88,84344.0,13.3986,13.4179,13.3793,13.3986,84344.0
2025-03-19 09:40:00,13.88,13.91,13.87,13.89,153755.0,13.3986,13.4276,13.389,13.4083,153755.0
2025-03-19 09:45:00,13.9,13.9,13.84,13.86,83791.0,13.4179,13.4179,13.36,13.3793,83791.0
2025-03-19 09:50:00,13.86,13.9,13.85,13.88,67512.0,13.3793,13.4179,13.3697,13.3986,67512.0
2025-03-19 09:55:00,13.88,13.9,13.87,13.88,84332.0,13.3986,13.4179,13.389,13.3986,84332.0
2025-03-19 10:00:00,13.88,13.89,13.86,13.87,117126.0,13.3986,13.4083,13.3793,13.389,117126.0
2025-03-19 10:05:00,13.87,13.89,13.84,13.89,75009.0,13.389,13.4083,13.36,13.4083,75009.0
2025-03-19 10:10:00,13.89,13.92,13.88,13.92,88016.0,13.4083,13.4372,13.3986,13.4372,88016.0
2025-03-19 10:15:00,13.92,13.92,13.89,13.9,120871.0,13.4372,13.4372,13.4083,13.4179,120871.0
2025-03-19 10:20:00,13.89,13.93,13.89,13.93,96706.0,13.4083,13.4469,13.4083,13.4469,96706.0
2025-03-19 10:25:00,13.93,13.94,13.91,13.92,101412.0,13.4469,13.4565,13.4276,13.4372,101412.0
2025-03-19 10:30:00,13.91,13.94,13.89,13.93,129391.0,13.4276,13.4565,13.4083,13.4469,129391.0
2025-03-19 10:35:00,13.93,13.95,13.92,13.94,68194.0,13.4469,13.4662,13.4372,13.4565,68194.0
2025-03-19 10:40:00,13.93,13.96,13.93,13.95,97465.0,13.4469,13.4758,13.4469,13.4662,97465.0
2025-03-19 10:45:00,13.95,13.96,13.94,13.96,65446.0,13.4662,13.4758,13.4565,13.4758,65446.0
2025-03-19 10:50:00,13.96,13.99,13.95,13.98,158948.0,13.4758,13.5048,13.4662,13.4951,158948.0
2025-03-19 10:55:00,13.99,13.99,13.97,13.98,152169.0,13.5048,13.5048,13.4855,13.4951,152169.0
2025-03-19 11:00:00,13.99,14.0,13.98,13.98,91420.0,13.5048,13.5144,13.4951,13.4951,91420.0
2025-03-19 11:05:00,13.98,13.99,13.96,13.98,113287.0,13.4951,13.5048,13.4758,13.4951,113287.0
2025-03-19 11:10:00,13.97,13.98,13.95,13.97,78614.0,13.4855,13.4951,13.4662,13.4855,78614.0
2025-03-19 11:15:00,13.96,13.97,13.96,13.96,75663.0,13.4758,13.4855,13.4758,13.4758,75663.0
2025-03-19 11:20:00,13.96,14.01,13.96,14.0,552842.0,13.4758,13.5241,13.4758,13.5144,552842.0
2025-03-19 11:25:00,13.99,14.01,13.99,14.0,116079.0,13.5048,13.5241,13.5048,13.5144,116079.0
2025-03-19 11:30:00,14.01,14.03,13.99,14.03,694181.0,13.5241,13.5434,13.5048,13.5434,694181.0
2025-03-19 11:35:00,14.03,14.07,14.02,14.04,316498.0,13.5434,13.582,13.5338,13.5531,316498.0
2025-03-19 11:40:00,14.05,14.06,14.04,14.04,113545.0,13.5627,13.5724,13.5531,13.5531,113545.0
2025-03-19 11:45:00,14.04,14.08,14.03,14.08,437203.0,13.5531,13.5917,13.5434,13.5917,437203.0
2025-03-19 11:50:00,14.07,14.09,14.05,14.06,182009.0,13.582,13.6013,13.5627,13.5724,182009.0
2025-03-19 11:55:00,14.06,14.08,14.05,14.08,72473.0,13.5724,13.5917,13.5627,13.5917,72473.0
2025-03-19 12:00:00,14.07,14.08,14.06,14.07,218348.0,13.582,13.5917,13.5724,13.582,218348.0
2025-03-19 12:05:00,14.06,14.07,14.03,14.07,260800.0,13.5724,13.582,13.5434,13.582,260800.0
2025-03-19 12:10:00,14.07,14.07,14.05,14.06,93140.0,13.582,13.582,13.5627,13.5724,93140.0
2025-03-19 12:15:00,14.06,14.07,14.05,14.06,130884.0,13.5724,13.582,13.5627,13.5724,130884.0
2025-03-19 12:20:00,14.06,14.08,14.05,14.07,119423.0,13.5724,13.5917,13.5627,13.582,119423.0
2025-03-19 12:25:00,14.07,14.07,14.04,14.05,83358.0,13.582,13.582,13.5531,13.5627,83358.0
2025-03-19 12:30:00,14.04,14.05,14.02,14.04,72372.0,13.5531,13.5627,13.5338,13.5531,72372.0
2025-03-19 12:35:00,14.04,14.05,14.03,14.04,96287.0,13.5531,13.5627,13.5434,13.5531,96287.0
2025-03-19 12:40:00,14.04,14.05,14.03,14.04,88290.0,13.5531,13.5627,13.5434,13.5531,88290.0
2025-03-19 12:45:00,14.04,14.05,14.04,14.04,57535.0,13.5531,13.5627,13.5531,13.5531,57535.0
2025-03-19 12:50:00,14.04,14.04,14.01,14.03,106620.0,13.5531,13.5531,13.5241,13.5434,106620.0
2025-03-19 12:55:00,14.03,14.03,14.01,14.01,54072.0,13.5434,13.5434,13.5241,13.5241,54072.0
2025-03-19 13:00:00,14.02,14.03,14.01,14.01,51023.0,13.5338,13.5434,13.5241,13.5241,51023.0
2025-03-19 13:05:00,14.02,14.02,14.0,14.01,60673.0,13.5338,13.5338,13.5144,13.5241,60673.0
2025-03-19 13:10:00,14.01,14.03,14.0,14.01,107064.0,13.5241,13.5434,13.5144,13.5241,107064.0
2025-03-19 13:15:00,14.02,14.04,14.01,14.03,99160.0,13.5338,13.5531,13.5241,13.5434,99160.0
2025-03-19 13:20:00,14.04,14.04,14.02,14.03,88943.0,13.5531,13.5531,13.5338,13.5434,88943.0
2025-03-19 13:25:00,14.03,14.04,14.02,14.03,106411.0,13.5434,13.5531,13.5338,13.5434,106411.0
2025-03-19 13:30:00,14.03,14.04,14.0,14.02,141060.0,13.5434,13.5531,13.5144,13.5338,141060.0
2025-03-19 13:35:00,14.02,14.02,13.99,14.0,227161.0,13.5338,13.5338,13.5048,13.5144,227161.0
2025-03-19 13:40:00,14.0,14.01,13.98,14.0,106487.0,13.5144,13.5241,13.4951,13.5144,106487.0
2025-03-19 13:45:00,14.0,14.0,13.98,13.98,63452.0,13.5144,13.5144,13.4951,13.4951,63452.0
2025-03-19 13:50:00,13.98,13.99,13.97,13.99,104056.0,13.4951,13.5048,13.4855,13.5048,104056.0
2025-03-19 13:55:00,13.99,13.99,13.97,13.98,108788.0,13.5048,13.5048,13.4855,13.4951,108788.0
2025-03-19 14:00:00,13.97,14.01,13.95,14.0,107572.0,13.4855,13.5241,13.4662,13.5144,107572.0
2025-03-19 14:05:00,14.0,14.03,13.98,14.02,56670.0,13.5144,13.5434,13.4951,13.5338,56670.0
2025-03-19 14:10:00,14.02,14.04,14.01,14.04,75657.0,13.5338,13.5531,13.5241,13.5531,75657.0
2025-03-19 14:15:00,14.04,14.05,14.02,14.03,113681.0,13.5531,13.5627,13.5338,13.5434,113681.0
2025-03-19 14:20:00,14.03,14.03,14.01,14.02,109245.0,13.5434,13.5434,13.5241,13.5338,109245.0
2025-03-19 14:25:00,14.02,14.02,14.0,14.01,131914.0,13.5338,13.5338,13.5144,13.5241,131914.0
2025-03-19 14:30:00,14.0,14.03,14.0,14.03,175488.0,13.5144,13.5434,13.5144,13.5434,175488.0
2025-03-19 14:35:00,14.02,14.03,14.01,14.02,103856.0,13.5338,13.5434,13.5241,13.5338,103856.0
2025-03-19 14:40:00,14.03,14.06,14.02,14.06,90535.0,13.5434,13.5724,13.5338,13.5724,90535.0
2025-03-19 14:45:00,14.06,14.07,14.05,14.07,89251.0,13.5724,13.582,13.5627,13.582,89251.0
2025-03-19 14:50:00,14.07,14.09,14.06,14.08,150032.0,13.582,13.6013,13.5724,13.5917,150032.0
2025-03-19 14:55:00,14.08,14.11,14.07,14.11,174185.0,13.5917,13.6206,13.582,13.6206,174185.0
2025-03-19 15:00:00,14.11,14.12,14.1,14.11,95211.0,13.6206,13.6303,13.611,13.6206,95211.0
2025-03-19 15:05:00,14.11,14.11,14.09,14.1,103061.0,13.6206,13.6206,13.6013,13.611,103061.0
2025-03-19 15:10:00,14.1,14.1,14.07,14.08,81738.0,13.611,13.611,13.582,13.5917,81738.0
2025-03-19 15:15:00,14.08,14.09,14.07,14.07,93918.0,13.5917,13.6013,13.582,13.582,93918.0
2025-03-19 15:20:00,14.08,14.08,14.05,14.07,175305.0,13.5917,13.5917,13.5627,13.582,175305.0
2025-03-19 15:25:00,14.07,14.07,14.04,14.06,117676.0,13.582,13.582,13.5531,13.5724,117676.0
2025-03-19 15:30:00,14.05,14.07,14.05,14.06,294060.0,13.5627,13.582,13.5627,13.5724,294060.0
2025-03-19 15:35:00,14.06,14.08,14.05,14.07,241370.0,13.5724,13.5917,13.5627,13.582,241370.0
2025-03-19 15:40:00,14.07,14.08,14.07,14.08,89114.0,13.582,13.5917,13.582,13.5917,89114.0
2025-03-19 15:45:00,14.08,14.08,14.06,14.07,207353.0,13.5917,13.5917,13.5724,13.582,207353.0
2025-03-19 15:50:00,14.08,14.08,14.05,14.08,533436.0,13.5917,13.5917,13.5627,13.5917,533436.0
2025-03-19 15:55:00,14.07,14.08,14.02,14.03,1054101.0,13.582,13.5917,13.5338,13.5434,1054101.0
2025-03-20 09:30:00,13.97,13.99,13.93,13.94,318633.0,13.4855,13.5048,13.4469,13.4565,318633.0
2025-03-20 09:35:00,13.94,13.99,13.94,13.98,111886.0,13.4565,13.5048,13.4565,13.4951,111886.0
2025-03-20 09:40:00,13.99,13.99,13.95,13.99,80386.0,13.5048,13.5048,13.4662,13.5048,80386.0
2025-03-20 09:45:00,13.98,13.99,13.95,13.97,60989.0,13.4951,13.5048,13.4662,13.4855,60989.0
2025-03-20 09:50:00,13.96,13.99,13.96,13.98,31567.0,13.4758,13.5048,13.4758,13.4951,31567.0
2025-03-20 09:55:00,13.98,13.98,13.94,13.94,70228.0,13.4951,13.4951,13.4565,13.4565,70228.0
2025-03-20 10:00:00,13.93,13.95,13.9,13.91,273789.0,13.4469,13.4662,13.4179,13.4276,273789.0
2025-03-20 10:05:00,13.91,13.95,13.9,13.95,100899.0,13.4276,13.4662,13.4179,13.4662,100899.0
2025-03-20 10:10:00,13.95,13.96,13.93,13.95,126855.0,13.4662,13.4758,13.4469,13.4662,126855.0
2025-03-20 10:15:00,13.95,13.95,13.92,13.93,90447.0,13.4662,13.4662,13.4372,13.4469,90447.0
2025-03-20 10:20:00,13.93,13.93,13.9,13.92,93085.0,13.4469,13.4469,13.4179,13.4372,93085.0
2025-03-20 10:25:00,13.91,13.93,13.9,13.92,77668.0,13.4276,13.4469,13.4179,13.4372,77668.0
2025-03-20 10:30:00,13.92,13.95,13.91,13.94,87438.0,13.4372,13.4662,13.4276,13.4565,87438.0
2025-03-20 10:35:00,13.94,13.96,13.93,13.96,57518.0,13.4565,13.4758,13.4469,13.4758,57518.0
2025-03-20 10:40:00,13.96,14.0,13.94,13.99,233720.0,13.4758,13.5144,13.4565,13.5048,233720.0
2025-03-20 10:45:00,13.99,13.99,13.96,13.98,144418.0,13.5048,13.5048,13.4758,13.4951,144418.0
2025-03-20 10:50:00,13.98,14.0,13.97,13.99,137519.0,13.4951,13.5144,13.4855,13.5048,137519.0
2025-03-20 10:55:00,13.99,13.99,13.97,13.99,66941.0,13.5048,13.5048,13.4855,13.5048,66941.0
2025-03-20 11:00:00,13.99,14.0,13.98,14.0,26595.0,13.5048,13.5144,13.4951,13.5144,26595.0
2025-03-20 11:05:00,14.0,14.0,13.95,13.96,174552.0,13.5144,13.5144,13.4662,13.4758,174552.0
2025-03-20 11:10:00,13.96,13.98,13.95,13.96,203902.0,13.4758,13.4951,13.4662,13.4758,203902.0
2025-03-20 11:15:00,13.96,13.97,13.95,13.95,77737.0,13.4758,13.4855,13.4662,13.4662,77737.0
2025-03-20 11:20:00,13.95,13.96,13.93,13.94,39410.0,13.4662,13.4758,13.4469,13.4565,39410.0
2025-03-20 11:25:00,13.94,13.94,13.92,13.93,82326.0,13.4565,13.4565,13.4372,13.4469,82326.0
2025-03-20 11:30:00,13.93,13.93,13.9,13.92,211391.0,13.4469,13.4469,13.4179,13.4372,211391.0
2025-03-20 11:35:00,13.92,13.92,13.89,13.9,131548.0,13.4372,13.4372,13.4083,13.4179,131548.0
2025-03-20 11:40:00,13.89,13.9,13.88,13.89,115321.0,13.4083,13.4179,13.3986,13.4083,115321.0
2025-03-20 11:45:00,13.9,13.9,13.84,13.84,334783.0,13.4179,13.4179,13.36,13.36,334783.0
2025-03-20 11:50:00,13.84,13.88,13.83,13.87,320230.0,13.36,13.3986,13.3503,13.389,320230.0
2025-03-20 11:55:00,13.87,13.88,13.85,13.87,134766.0,13.389,13.3986,13.3697,13.389,134766.0
2025-03-20 12:00:00,13.87,13.89,13.85,13.87,126286.0,13.389,13.4083,13.3697,13.389,126286.0
2025-03-20 12:05:00,13.88,13.88,13.86,13.86,89571.0,13.3986,13.3986,13.3793,13.3793,89571.0
2025-03-20 12:10:00,13.86,13.87,13.85,13.86,123858.0,13.3793,13.389,13.3697,13.3793,123858.0
2025-03-20 12:15:00,13.86,13.87,13.84,13.85,165800.0,13.3793,13.389,13.36,13.3697,165800.0
2025-03-20 12:20:00,13.85,13.89,13.84,13.88,357891.0,13.3697,13.4083,13.36,13.3986,357891.0
2025-03-20 12:25:00,13.87,13.89,13.87,13.88,118014.0,13.389,13.4083,13.389,13.3986,118014.0
2025-03-20 12:30:00,13.88,13.9,13.88,13.9,53749.0,13.3986,13.4179,13.3986,13.4179,53749.0
2025-03-20 12:35:00,13.9,13.92,13.9,13.92,153100.0,13.4179,13.4372,13.4179,13.4372,153100.0
2025-03-20 12:40:00,13.91,13.93,13.91,13.92,78042.0,13.4276,13.4469,13.4276,13.4372,78042.0
2025-03-20 12:45:00,13.93,13.93,13.91,13.92,82606.0,13.4469,13.4469,13.4276,13.4372,82606.0
2025-03-20 12:50:00,13.92,13.93,13.9,13.9,69117.0,13.4372,13.4469,13.4179,13.4179,69117.0
2025-03-20 12:55:00,13.9,13.91,13.87,13.87,87557.0,13.4179,13.4276,13.389,13.389,87557.0
2025-03-20 13:00:00,13.88,13.91,13.87,13.91,119208.0,13.3986,13.4276,13.389,13.4276,119208.0
2025-03-20 13:05:00,13.91,13.96,13.9,13.96,878933.0,13.4276,13.4758,13.4179,13.4758,878933.0
2025-03-20 13:10:00,13.95,13.97,13.95,13.96,105886.0,13.4662,13.4855,13.4662,13.4758,105886.0
2025-03-20 13:15:00,13.97,13.98,13.96,13.98,69555.0,13.4855,13.4951,13.4758,13.4951,69555.0
2025-03-20 13:20:00,13.98,13.98,13.97,13.98,181341.0,13.4951,13.4951,13.4855,13.4951,181341.0
2025-03-20 13:25:00,13.98,13.99,13.97,13.99,205901.0,13.4951,13.5048,13.4855,13.5048,205901.0
2025-03-20 13:30:00,13.98,13.99,13.97,13.99,130761.0,13.4951,13.5048,13.4855,13.5048,130761.0
2025-03-20 13:35:00,13.99,14.0,13.98,13.99,430127.0,13.5048,13.5144,13.4951,13.5048,430127.0
2025-03-20 13:40:00,13.99,14.01,13.98,13.99,2543226.0,13.5048,13.5241,13.4951,13.5048,2543226.0
2025-03-20 13:45:00,13.99,14.01,13.97,13.98,2678564.0,13.5048,13.5241,13.4855,13.4951,2678564.0
2025-03-20 13:50:00,13.98,13.98,13.96,13.98,154607.0,13.4951,13.4951,13.4758,13.4951,154607.0
2025-03-20 13:55:00,13.98,13.98,13.95,13.96,137792.0,13.4951,13.4951,13.4662,13.4758,137792.0
2025-03-20 14:00:00,13.95,13.96,13.95,13.96,38538.0,13.4662,13.4758,13.4662,13.4758,38538.0
2025-03-20 14:05:00,13.96,13.97,13.95,13.96,83738.0,13.4758,13.4855,13.4662,13.4758,83738.0
2025-03-20 14:10:00,13.96,13.99,13.96,13.97,126195.0,13.4758,13.5048,13.4758,13.4855,126195.0
2025-03-20 14:15:00,13.97,13.98,13.96,13.96,35573.0,13.4855,13.4951,13.4758,13.4758,35573.0
2025-03-20 14:20:00,13.97,13.98,13.96,13.98,58950.0,13.4855,13.4951,13.4758,13.4951,58950.0
2025-03-20 14:25:00,13.98,13.98,13.95,13.95,180983.0,13.4951,13.4951,13.4662,13.4662,180983.0
2025-03-20 14:30:00,13.95,13.96,13.94,13.95,53732.0,13.4662,13.4758,13.4565,13.4662,53732.0
2025-03-20 14:35:00,13.95,13.97,13.95,13.95,77669.0,13.4662,13.4855,13.4662,13.4662,77669.0
2025-03-20 14:40:00,13.96,13.96,13.94,13.95,108820.0,13.4758,13.4758,13.4565,13.4662,108820.0
2025-03-20 14:45:00,13.95,13.96,13.94,13.95,159501.0,13.4662,13.4758,13.4565,13.4662,159501.0
2025-03-20 14:50:00,13.96,13.96,13.94,13.96,157897.0,13.4758,13.4758,13.4565,13.4758,157897.0
2025-03-20 14:55:00,13.96,13.96,13.94,13.95,178994.0,13.4758,13.4758,13.4565,13.4662,178994.0
2025-03-20 15:00:00,13.95,13.96,13.94,13.96,107709.0,13.4662,13.4758,13.4565,13.4758,107709.0
2025-03-20 15:05:00,13.95,13.96,13.95,13.95,109829.0,13.4662,13.4758,13.4662,13.4662,109829.0
2025-03-20 15:10:00,13.95,13.97,13.94,13.96,211952.0,13.4662,13.4855,13.4565,13.4758,211952.0
2025-03-20 15:15:00,13.96,13.98,13.96,13.98,51066.0,13.4758,13.4951,13.4758,13.4951,51066.0
2025-03-20 15:20:00,13.98,13.99,13.96,13.97,154644.0,13.4951,13.5048,13.4758,13.4855,154644.0
2025-03-20 15:25:00,13.96,14.0,13.96,13.99,1504654.0,13.4758,13.5144,13.4758,13.5048,1504654.0
2025-03-20 15:30:00,13.99,14.1,13.98,14.06,6294176.0,13.5048,13.611,13.4951,13.5724,6294176.0
2025-03-20 15:35:00,14.06,14.3,14.05,14.13,6330969.0,13.5724,13.804,13.5627,13.6399,6330969.0
2025-03-20 15:40:00,14.13,14.13,14.05,14.06,480660.0,13.6399,13.6399,13.5627,13.5724,480660.0
2025-03-20 15:45:00,14.07,14.26,14.05,14.14,6758200.0,13.582,13.7654,13.5627,13.6496,6758200.0
2025-03-20 15:50:00,14.14,14.14,14.08,14.09,893227.0,13.6496,13.6496,13.5917,13.6013,893227.0
2025-03-20 15:55:00,14.08,14.08,14.01,14.04,1169053.0,13.5917,13.5917,13.5241,13.5531,1169053.0
2025-03-21 09:30:00,13.99,14.05,13.96,14.04,234369.0,13.5048,13.5627,13.4758,13.5531,234369.0
2025-03-21 09:35:00,14.04,14.05,13.97,13.98,270006.0,13.5531,13.5627,13.4855,13.4951,270006.0
2025-03-21 09:40:00,13.98,13.99,13.96,13.98,81699.0,13.4951,13.5048,13.4758,13.4951,81699.0
2025-03-21 09:45:00,13.98,13.99,13.97,13.99,112956.0,13.4951,13.5048,13.4855,13.5048,112956.0
2025-03-21 09:50:00,13.98,13.99,13.96,13.98,24556.0,13.4951,13.5048,13.4758,13.4951,24556.0
2025-03-21 09:55:00,13.99,14.0,13.97,13.99,75015.0,13.5048,13.5144,13.4855,13.5048,75015.0
2025-03-21 10:00:00,13.99,14.0,13.97,14.0,151718.0,13.5048,13.5144,13.4855,13.5144,151718.0
2025-03-21 10:05:00,14.0,14.01,13.97,13.99,332557.0,13.5144,13.5241,13.4855,13.5048,332557.0
2025-03-21 10:10:00,13.99,14.0,13.97,13.97,80478.0,13.5048,13.5144,13.4855,13.4855,80478.0
2025-03-21 10:15:00,13.98,14.0,13.96,13.98,211967.0,13.4951,13.5144,13.4758,13.4951,211967.0
2025-03-21 10:20:00,13.97,14.0,13.97,14.0,80155.0,13.4855,13.5144,13.4855,13.5144,80155.0
2025-03-21 10:25:00,14.0,14.01,13.98,13.99,172964.0,13.5144,13.5241,13.4951,13.5048,172964.0
2025-03-21 10:30:00,13.99,14.0,13.98,14.0,51026.0,13.5048,13.5144,13.4951,13.5144,51026.0
2025-03-21 10:35:00,14.0,14.0,13.96,13.97,53484.0,13.5144,13.5144,13.4758,13.4855,53484.0
2025-03-21 10:40:00,13.96,13.99,13.96,13.96,50213.0,13.4758,13.5048,13.4758,13.4758,50213.0
2025-03-21 10:45:00,13.96,13.98,13.96,13.98,88162.0,13.4758,13.4951,13.4758,13.4951,88162.0
2025-03-21 10:50:00,13.97,13.98,13.96,13.98,33759.0,13.4855,13.4951,13.4758,13.4951,33759.0
2025-03-21 10:55:00,13.98,13.98,13.96,13.96,59599.0,13.4951,13.4951,13.4758,13.4758,59599.0
2025-03-21 11:00:00,13.97,13.97,13.93,13.94,126016.0,13.4855,13.4855,13.4469,13.4565,126016.0
2025-03-21 11:05:00,13.94,13.94,13.92,13.92,115850.0,13.4565,13.4565,13.4372,13.4372,115850.0
2025-03-21 11:10:00,13.92,13.94,13.92,13.94,109164.0,13.4372,13.4565,13.4372,13.4565,109164.0
2025-03-21 11:15:00,13.94,13.96,13.93,13.94,135181.0,13.4565,13.4758,13.4469,13.4565,135181.0
2025-03-21 11:20:00,13.94,13.94,13.92,13.93,71993.0,13.4565,13.4565,13.4372,13.4469,71993.0
2025-03-21 11:25:00,13.93,13.94,13.92,13.94,31632.0,13.4469,13.4565,13.4372,13.4565,31632.0
2025-03-21 11:30:00,13.94,13.95,13.93,13.95,39001.0,13.4565,13.4662,13.4469,13.4662,39001.0
2025-03-21 11:35:00,13.94,13.97,13.94,13.95,82682.0,13.4565,13.4855,13.4565,13.4662,82682.0
2025-03-21 11:40:00,13.95,13.95,13.93,13.94,81608.0,13.4662,13.4662,13.4469,13.4565,81608.0
2025-03-21 11:45:00,13.94,13.95,13.92,13.93,119233.0,13.4565,13.4662,13.4372,13.4469,119233.0
2025-03-21 11:50:00,13.94,13.94,13.91,13.94,195704.0,13.4565,13.4565,13.4276,13.4565,195704.0
2025-03-21 11:55:00,13.93,13.95,13.93,13.94,121001.0,13.4469,13.4662,13.4469,13.4565,121001.0
2025-03-21 12:00:00,13.94,13.97,13.94,13.96,119730.0,13.4565,13.4855,13.4565,13.4758,119730.0
2025-03-21 12:05:00,13.96,13.97,13.95,13.96,42497.0,13.4758,13.4855,13.4662,13.4758,42497.0
2025-03-21 12:10:00,13.95,13.95,13.94,13.95,17148.0,13.4662,13.4662,13.4565,13.4662,17148.0
2025-03-21 12:15:00,13.95,13.97,13.94,13.96,52153.0,13.4662,13.4855,13.4565,13.4758,52153.0
2025-03-21 12:20:00,13.96,13.97,13.95,13.96,98051.0,13.4758,13.4855,13.4662,13.4758,98051.0
2025-03-21 12:25:00,13.95,13.96,13.94,13.96,49820.0,13.4662,13.4758,13.4565,13.4758,49820.0
2025-03-21 12:30:00,13.96,13.98,13.95,13.98,40742.0,13.4758,13.4951,13.4662,13.4951,40742.0
2025-03-21 12:35:00,13.98,13.98,13.96,13.98,148024.0,13.4951,13.4951,13.4758,13.4951,148024.0
2025-03-21 12:40:00,13.98,13.99,13.97,13.99,65342.0,13.4951,13.5048,13.4855,13.5048,65342.0
2025-03-21 12:45:00,13.99,14.01,13.98,14.0,401733.0,13.5048,13.5241,13.4951,13.5144,401733.0
2025-03-21 12:50:00,14.0,14.0,13.99,14.0,346406.0,13.5144,13.5144,13.5048,13.5144,346406.0
2025-03-21 12:55:00,14.0,14.01,13.99,14.0,142117.0,13.5144,13.5241,13.5048,13.5144,142117.0
2025-03-21 13:00:00,14.0,14.0,13.97,13.97,109279.0,13.5144,13.5144,13.4855,13.4855,109279.0
2025-03-21 13:05:00,13.97,13.98,13.97,13.98,25006.0,13.4855,13.4951,13.4855,13.4951,25006.0
2025-03-21 13:10:00,13.97,13.98,13.96,13.97,131726.0,13.4855,13.4951,13.4758,13.4855,131726.0
2025-03-21 13:15:00,13.96,13.98,13.95,13.96,126489.0,13.4758,13.4951,13.4662,13.4758,126489.0
2025-03-21 13:20:00,13.97,13.98,13.96,13.98,74513.0,13.4855,13.4951,13.4758,13.4951,74513.0
2025-03-21 13:25:00,13.98,13.98,13.96,13.97,159173.0,13.4951,13.4951,13.4758,13.4855,159173.0
2025-03-21 13:30:00,13.97,13.98,13.96,13.96,109992.0,13.4855,13.4951,13.4758,13.4758,109992.0
2025-03-21 13:35:00,13.96,13.98,13.96,13.97,60451.0,13.4758,13.4951,13.4758,13.4855,60451.0
2025-03-21 13:40:00,13.96,13.98,13.96,13.98,48320.0,13.4758,13.4951,13.4758,13.4951,48320.0
2025-03-21 13:45:00,13.98,13.99,13.97,13.98,101806.0,13.4951,13.5048,13.4855,13.4951,101806.0
2025-03-21 13:50:00,13.98,13.98,13.96,13.96,27646.0,13.4951,13.4951,13.4758,13.4758,27646.0
2025-03-21 13:55:00,13.97,13.98,13.96,13.98,49343.0,13.4855,13.4951,13.4758,13.4951,49343.0
2025-03-21 14:00:00,13.98,13.98,13.96,13.96,121103.0,13.4951,13.4951,13.4758,13.4758,121103.0
2025-03-21 14:05:00,13.96,13.97,13.96,13.97,44229.0,13.4758,13.4855,13.4758,13.4855,44229.0
2025-03-21 14:10:00,13.97,13.97,13.96,13.96,43145.0,13.4855,13.4855,13.4758,13.4758,43145.0
2025-03-21 14:15:00,13.96,13.97,13.94,13.95,84075.0,13.4758,13.4855,13.4565,13.4662,84075.0
2025-03-21 14:20:00,13.95,13.96,13.94,13.95,66863.0,13.4662,13.4758,13.4565,13.4662,66863.0
2025-03-21 14:25:00,13.94,13.96,13.94,13.95,89933.0,13.4565,13.4758,13.4565,13.4662,89933.0
2025-03-21 14:30:00,13.95,13.96,13.94,13.95,60149.0,13.4662,13.4758,13.4565,13.4662,60149.0
2025-03-21 14:35:00,13.95,13.96,13.95,13.95,102105.0,13.4662,13.4758,13.4662,13.4662,102105.0
2025-03-21 14:40:00,13.95,13.97,13.95,13.96,77417.0,13.4662,13.4855,13.4662,13.4758,77417.0
2025-03-21 14:45:00,13.96,13.97,13.95,13.96,58902.0,13.4758,13.4855,13.4662,13.4758,58902.0
2025-03-21 14:50:00,13.96,13.97,13.95,13.96,71154.0,13.4758,13.4855,13.4662,13.4758,71154.0
2025-03-21 14:55:00,13.97,13.99,13.96,13.99,263651.0,13.4855,13.5048,13.4758,13.5048,263651.0
2025-03-21 15:00:00,13.98,13.99,13.98,13.99,13175.0,13.4951,13.5048,13.4951,13.5048,13175.0
2025-03-21 15:05:00,13.99,14.0,13.98,14.0,52980.0,13.5048,13.5144,13.4951,13.5144,52980.0
2025-03-21 15:10:00,14.0,14.01,13.99,14.0,2197089.0,13.5144,13.5241,13.5048,13.5144,2197089.0
2025-03-21 15:15:00,14.01,14.02,13.99,14.0,2758631.0,13.5241,13.5338,13.5048,13.5144,2758631.0
2025-03-21 15:20:00,14.0,14.0,13.98,14.0,141186.0,13.5144,13.5144,13.4951,13.5144,141186.0
2025-03-21 15:25:00,14.0,14.01,13.97,14.0,1046056.0,13.5144,13.5241,13.4855,13.5144,1046056.0
2025-03-21 15:30:00,14.0,14.27,13.99,14.21,10185324.0,13.5144,13.7751,13.5048,13.7172,10185324.0
2025-03-21 15:35:00,14.2,14.3,14.1,14.22,6205025.0,13.7075,13.804,13.611,13.7268,6205025.0
2025-03-21 15:40:00,14.22,14.3,14.18,14.28,3187012.0,13.7268,13.804,13.6882,13.7847,3187012.0
2025-03-21 15:45:00,14.28,14.3,14.16,14.18,2100500.0,13.7847,13.804,13.6689,13.6882,2100500.0
2025-03-21 15:50:00,14.18,14.19,14.15,14.18,579466.0,13.6882,13.6979,13.6592,13.6882,579466.0
2025-03-21 15:55:00,14.18,14.2,14.15,14.16,1911347.0,13.6882,13.7075,13.6592,13.6689,1911347.0
2025-03-24 09:30:00,14.05,14.15,14.05,14.14,477587.0,13.5627,13.6592,13.5627,13.6496,477587.0
2025-03-24 09:35:00,14.14,14.16,14.1,14.14,189653.0,13.6496,13.6689,13.611,13.6496,189653.0
2025-03-24 09:40:00,14.14,14.15,14.13,14.15,109037.0,13.6496,13.6592,13.6399,13.6592,109037.0
2025-03-24 09:45:00,14.15,14.16,14.14,14.15,28485.0,13.6592,13.6689,13.6496,13.6592,28485.0
2025-03-24 09:50:00,14.16,14.16,14.1,14.13,99222.0,13.6689,13.6689,13.611,13.6399,99222.0
2025-03-24 09:55:00,14.12,14.15,14.07,14.09,166065.0,13.6303,13.6592,13.582,13.6013,166065.0
2025-03-24 10:00:00,14.09,14.1,14.04,14.08,136659.0,13.6013,13.611,13.5531,13.5917,136659.0
2025-03-24 10:05:00,14.07,14.1,14.05,14.09,73650.0,13.582,13.611,13.5627,13.6013,73650.0
2025-03-24 10:10:00,14.09,14.11,14.08,14.11,98256.0,13.6013,13.6206,13.5917,13.6206,98256.0
2025-03-24 10:15:00,14.11,14.12,14.08,14.12,65715.0,13.6206,13.6303,13.5917,13.6303,65715.0
2025-03-24 10:20:00,14.11,14.13,14.1,14.13,91702.0,13.6206,13.6399,13.611,13.6399,91702.0
2025-03-24 10:25:00,14.13,14.15,14.12,14.13,64890.0,13.6399,13.6592,13.6303,13.6399,64890.0
2025-03-24 10:30:00,14.14,14.14,14.08,14.09,85714.0,13.6496,13.6496,13.5917,13.6013,85714.0
2025-03-24 10:35:00,14.09,14.09,14.07,14.07,65017.0,13.6013,13.6013,13.582,13.582,65017.0
2025-03-24 10:40:00,14.08,14.1,14.08,14.09,110824.0,13.5917,13.611,13.5917,13.6013,110824.0
2025-03-24 10:45:00,14.08,14.09,14.06,14.08,179635.0,13.5917,13.6013,13.5724,13.5917,179635.0
2025-03-24 10:50:00,14.08,14.1,14.07,14.09,121378.0,13.5917,13.611,13.582,13.6013,121378.0
2025-03-24 10:55:00,14.09,14.09,14.07,14.08,159161.0,13.6013,13.6013,13.582,13.5917,159161.0
2025-03-24 11:00:00,14.08,14.09,14.06,14.08,158316.0,13.5917,13.6013,13.5724,13.5917,158316.0
2025-03-24 11:05:00,14.08,14.08,14.06,14.08,111926.0,13.5917,13.5917,13.5724,13.5917,111926.0
2025-03-24 11:10:00,14.08,14.08,14.06,14.07,29848.0,13.5917,13.5917,13.5724,13.582,29848.0
2025-03-24 11:15:00,14.07,14.08,14.06,14.08,72927.0,13.582,13.5917,13.5724,13.5917,72927.0
2025-03-24 11:20:00,14.08,14.09,14.07,14.09,35610.0,13.5917,13.6013,13.582,13.6013,35610.0
2025-03-24 11:25:00,14.09,14.1,14.07,14.09,84747.0,13.6013,13.611,13.582,13.6013,84747.0
2025-03-24 11:30:00,14.09,14.12,14.08,14.12,104571.0,13.6013,13.6303,13.5917,13.6303,104571.0
2025-03-24 11:35:00,14.12,14.12,14.1,14.11,79567.0,13.6303,13.6303,13.611,13.6206,79567.0
2025-03-24 11:40:00,14.11,14.13,14.1,14.11,122140.0,13.6206,13.6399,13.611,13.6206,122140.0
2025-03-24 11:45:00,14.11,14.11,14.08,14.09,38125.0,13.6206,13.6206,13.5917,13.6013,38125.0
2025-03-24 11:50:00,14.09,14.11,14.08,14.1,34579.0,13.6013,13.6206,13.5917,13.611,34579.0
2025-03-24 11:55:00,14.1,14.12,14.1,14.11,46219.0,13.611,13.6303,13.611,13.6206,46219.0
2025-03-24 12:00:00,14.11,14.12,14.08,14.1,324459.0,13.6206,13.6303,13.5917,13.611,324459.0
2025-03-24 12:05:00,14.11,14.14,14.1,14.13,180217.0,13.6206,13.6496,13.611,13.6399,180217.0
2025-03-24 12:10:00,14.13,14.14,14.11,14.12,83924.0,13.6399,13.6496,13.6206,13.6303,83924.0
2025-03-24 12:15:00,14.12,14.13,14.11,14.13,103121.0,13.6303,13.6399,13.6206,13.6399,103121.0
2025-03-24 12:20:00,14.13,14.14,14.12,14.13,56297.0,13.6399,13.6496,13.6303,13.6399,56297.0
2025-03-24 12:25:00,14.14,14.14,14.1,14.13,159873.0,13.6496,13.6496,13.611,13.6399,159873.0
2025-03-24 12:30:00,14.12,14.13,14.11,14.13,78017.0,13.6303,13.6399,13.6206,13.6399,78017.0
2025-03-24 12:35:00,14.13,14.14,14.12,14.13,75431.0,13.6399,13.6496,13.6303,13.6399,75431.0
2025-03-24 12:40:00,14.13,14.14,14.11,14.13,185467.0,13.6399,13.6496,13.6206,13.6399,185467.0
2025-03-24 12:45:00,14.12,14.13,14.11,14.13,68515.0,13.6303,13.6399,13.6206,13.6399,68515.0
2025-03-24 12:50:00,14.13,14.14,14.12,14.14,30107.0,13.6399,13.6496,13.6303,13.6496,30107.0
2025-03-24 12:55:00,14.14,14.15,14.13,14.15,48218.0,13.6496,13.6592,13.6399,13.6592,48218.0
2025-03-24 13:00:00,14.15,14.15,14.13,14.14,44606.0,13.6592,13.6592,13.6399,13.6496,44606.0
2025-03-24 13:05:00,14.14,14.14,14.1,14.11,69149.0,13.6496,13.6496,13.611,13.6206,69149.0
2025-03-24 13:10:00,14.1,14.12,14.09,14.1,137520.0,13.611,13.6303,13.6013,13.611,137520.0
2025-03-24 13:15:00,14.09,14.1,14.06,14.1,217585.0,13.6013,13.611,13.5724,13.611,217585.0
2025-03-24 13:20:00,14.1,14.1,14.06,14.07,86769.0,13.611,13.611,13.5724,13.582,86769.0
2025-03-24 13:25:00,14.07,14.08,14.06,14.06,56177.0,13.582,13.5917,13.5724,13.5724,56177.0
2025-03-24 13:30:00,14.07,14.07,14.06,14.07,61977.0,13.582,13.582,13.5724,13.582,61977.0
2025-03-24 13:35:00,14.07,14.07,14.04,14.04,118151.0,13.582,13.582,13.5531,13.5531,118151.0
2025-03-24 13:40:00,14.04,14.05,14.03,14.03,69881.0,13.5531,13.5627,13.5434,13.5434,69881.0
2025-03-24 13:45:00,14.04,14.05,14.01,14.03,187088.0,13.5531,13.5627,13.5241,13.5434,187088.0
2025-03-24 13:50:00,14.03,14.03,14.01,14.03,69796.0,13.5434,13.5434,13.5241,13.5434,69796.0
2025-03-24 13:55:00,14.03,14.03,13.98,14.0,120824.0,13.5434,13.5434,13.4951,13.5144,120824.0
2025-03-24 14:00:00,13.99,14.01,13.97,13.98,100388.0,13.5048,13.5241,13.4855,13.4951,100388.0
2025-03-24 14:05:00,13.98,13.98,13.95,13.95,182155.0,13.4951,13.4951,13.4662,13.4662,182155.0
2025-03-24 14:10:00,13.95,13.96,13.94,13.95,106516.0,13.4662,13.4758,13.4565,13.4662,106516.0
2025-03-24 14:15:00,13.95,13.96,13.93,13.94,282392.0,13.4662,13.4758,13.4469,13.4565,282392.0
2025-03-24 14:20:00,13.94,13.95,13.92,13.92,111821.0,13.4565,13.4662,13.4372,13.4372,111821.0
2025-03-24 14:25:00,13.92,13.93,13.91,13.92,93055.0,13.4372,13.4469,13.4276,13.4372,93055.0
2025-03-24 14:30:00,13.93,13.93,13.91,13.92,77998.0,13.4469,13.4469,13.4276,13.4372,77998.0
2025-03-24 14:35:00,13.91,13.93,13.9,13.93,173409.0,13.4276,13.4469,13.4179,13.4469,173409.0
2025-03-24 14:40:00,13.93,13.94,13.91,13.94,308707.0,13.4469,13.4565,13.4276,13.4565,308707.0
2025-03-24 14:45:00,13.93,13.94,13.91,13.94,120335.0,13.4469,13.4565,13.4276,13.4565,120335.0
2025-03-24 14:50:00,13.94,13.96,13.93,13.95,246955.0,13.4565,13.4758,13.4469,13.4662,246955.0
2025-03-24 14:55:00,13.96,13.96,13.94,13.95,120262.0,13.4758,13.4758,13.4565,13.4662,120262.0
2025-03-24 15:00:00,13.95,13.96,13.93,13.94,173612.0,13.4662,13.4758,13.4469,13.4565,173612.0
2025-03-24 15:05:00,13.94,13.95,13.93,13.94,48247.0,13.4565,13.4662,13.4469,13.4565,48247.0
2025-03-24 15:10:00,13.94,13.97,13.93,13.97,127228.0,13.4565,13.4855,13.4469,13.4855,127228.0
2025-03-24 15:15:00,13.96,13.99,13.96,13.98,169743.0,13.4758,13.5048,13.4758,13.4951,169743.0
2025-03-24 15:20:00,13.97,13.98,13.96,13.97,55135.0,13.4855,13.4951,13.4758,13.4855,55135.0
2025-03-24 15:25:00,13.98,13.99,13.97,13.99,105587.0,13.4951,13.5048,13.4855,13.5048,105587.0
2025-03-24 15:30:00,13.99,14.02,13.98,14.01,213262.0,13.5048,13.5338,13.4951,13.5241,213262.0
2025-03-24 15:35:00,14.0,14.02,13.99,14.0,177615.0,13.5144,13.5338,13.5048,13.5144,177615.0
2025-03-24 15:40:00,14.0,14.02,13.99,14.0,171158.0,13.5144,13.5338,13.5048,13.5144,171158.0
2025-03-24 15:45:00,14.0,14.01,13.99,14.01,180809.0,13.5144,13.5241,13.5048,13.5241,180809.0
2025-03-24 15:50:00,14.0,14.02,14.0,14.01,257348.0,13.5144,13.5338,13.5144,13.5241,257348.0
2025-03-24 15:55:00,14.01,14.01,13.97,13.97,883129.0,13.5241,13.5241,13.4855,13.4855,883129.0
2025-03-25 09:30:00,14.08,14.25,14.08,14.25,560340.0,13.5917,13.7558,13.5917,13.7558,560340.0
2025-03-25 09:35:00,14.25,14.34,14.24,14.29,836866.0,13.7558,13.8427,13.7461,13.7944,836866.0
2025-03-25 09:40:00,14.29,14.33,14.29,14.3,226805.0,13.7944,13.833,13.7944,13.804,226805.0
2025-03-25 09:45:00,14.31,14.35,14.27,14.33,393058.0,13.8137,13.8523,13.7751,13.833,393058.0
2025-03-25 09:50:00,14.33,14.38,14.31,14.38,206757.0,13.833,13.8813,13.8137,13.8813,206757.0
2025-03-25 09:55:00,14.37,14.39,14.33,14.33,357624.0,13.8716,13.8909,13.833,13.833,357624.0
2025-03-25 10:00:00,14.32,14.43,14.31,14.43,476664.0,13.8233,13.9295,13.8137,13.9295,476664.0
2025-03-25 10:05:00,14.43,14.43,14.4,14.43,257861.0,13.9295,13.9295,13.9006,13.9295,257861.0
2025-03-25 10:10:00,14.43,14.48,14.42,14.48,394615.0,13.9295,13.9778,13.9199,13.9778,394615.0
2025-03-25 10:15:00,14.48,14.5,14.46,14.5,404480.0,13.9778,13.9971,13.9585,13.9971,404480.0
2025-03-25 10:20:00,14.5,14.53,14.49,14.53,478543.0,13.9971,14.0261,13.9875,14.0261,478543.0
2025-03-25 10:25:00,14.53,14.57,14.52,14.57,374583.0,14.0261,14.0647,14.0164,14.0647,374583.0
2025-03-25 10:30:00,14.57,14.57,14.52,14.53,245478.0,14.0647,14.0647,14.0164,14.0261,245478.0
2025-03-25 10:35:00,14.54,14.56,14.51,14.54,338730.0,14.0357,14.055,14.0068,14.0357,338730.0
2025-03-25 10:40:00,14.54,14.55,14.51,14.55,421347.0,14.0357,14.0454,14.0068,14.0454,421347.0
2025-03-25 10:45:00,14.54,14.56,14.53,14.54,265733.0,14.0357,14.055,14.0261,14.0357,265733.0
2025-03-25 10:50:00,14.54,14.6,14.54,14.6,261037.0,14.0357,14.0936,14.0357,14.0936,261037.0
2025-03-25 10:55:00,14.6,14.6,14.57,14.6,264628.0,14.0936,14.0936,14.0647,14.0936,264628.0
2025-03-25 11:00:00,14.59,14.6,14.48,14.5,1524202.0,14.084,14.0936,13.9778,13.9971,1524202.0
2025-03-25 11:05:00,14.5,14.5,14.47,14.48,736071.0,13.9971,13.9971,13.9681,13.9778,736071.0
2025-03-25 11:10:00,14.48,14.49,14.46,14.49,211170.0,13.9778,13.9875,13.9585,13.9875,211170.0
2025-03-25 11:15:00,14.49,14.5,14.46,14.47,250880.0,13.9875,13.9971,13.9585,13.9681,250880.0
2025-03-25 11:20:00,14.47,14.48,14.46,14.48,193030.0,13.9681,13.9778,13.9585,13.9778,193030.0
2025-03-25 11:25:00,14.48,14.49,14.44,14.45,317840.0,13.9778,13.9875,13.9392,13.9488,317840.0
2025-03-25 11:30:00,14.45,14.49,14.44,14.48,264279.0,13.9488,13.9875,13.9392,13.9778,264279.0
2025-03-25 11:35:00,14.47,14.48,14.46,14.47,144930.0,13.9681,13.9778,13.9585,13.9681,144930.0
2025-03-25 11:40:00,14.47,14.48,14.44,14.46,137154.0,13.9681,13.9778,13.9392,13.9585,137154.0
2025-03-25 11:45:00,14.46,14.48,14.44,14.46,138143.0,13.9585,13.9778,13.9392,13.9585,138143.0
2025-03-25 11:50:00,14.46,14.47,14.45,14.46,44866.0,13.9585,13.9681,13.9488,13.9585,44866.0
2025-03-25 11:55:00,14.46,14.47,14.45,14.47,61443.0,13.9585,13.9681,13.9488,13.9681,61443.0
2025-03-25 12:00:00,14.46,14.48,14.44,14.45,257192.0,13.9585,13.9778,13.9392,13.9488,257192.0
2025-03-25 12:05:00,14.45,14.47,14.44,14.46,111610.0,13.9488,13.9681,13.9392,13.9585,111610.0
2025-03-25 12:10:00,14.47,14.47,14.44,14.46,92478.0,13.9681,13.9681,13.9392,13.9585,92478.0
2025-03-25 12:15:00,14.46,14.47,14.43,14.45,156975.0,13.9585,13.9681,13.9295,13.9488,156975.0
2025-03-25 12:20:00,14.45,14.47,14.44,14.45,682956.0,13.9488,13.9681,13.9392,13.9488,682956.0
2025-03-25 12:25:00,14.46,14.5,14.45,14.5,775496.0,13.9585,13.9971,13.9488,13.9971,775496.0
2025-03-25 12:30:00,14.49,14.5,14.48,14.5,1055857.0,13.9875,13.9971,13.9778,13.9971,1055857.0
2025-03-25 12:35:00,14.5,14.5,14.47,14.47,208135.0,13.9971,13.9971,13.9681,13.9681,208135.0
2025-03-25 12:40:00,14.48,14.48,14.43,14.44,266084.0,13.9778,13.9778,13.9295,13.9392,266084.0
2025-03-25 12:45:00,14.43,14.44,14.38,14.38,280752.0,13.9295,13.9392,13.8813,13.8813,280752.0
2025-03-25 12:50:00,14.38,14.4,14.33,14.4,251568.0,13.8813,13.9006,13.833,13.9006,251568.0
2025-03-25 12:55:00,14.4,14.4,14.34,14.37,475086.0,13.9006,13.9006,13.8427,13.8716,475086.0
2025-03-25 13:00:00,14.38,14.39,14.36,14.38,92727.0,13.8813,13.8909,13.862,13.8813,92727.0
2025-03-25 13:05:00,14.38,14.39,14.34,14.35,170240.0,13.8813,13.8909,13.8427,13.8523,170240.0
2025-03-25 13:10:00,14.35,14.36,14.31,14.33,208965.0,13.8523,13.862,13.8137,13.833,208965.0
2025-03-25 13:15:00,14.33,14.33,14.32,14.33,72093.0,13.833,13.833,13.8233,13.833,72093.0
2025-03-25 13:20:00,14.33,14.33,14.29,14.3,688318.0,13.833,13.833,13.7944,13.804,688318.0
2025-03-25 13:25:00,14.3,14.34,14.29,14.32,247276.0,13.804,13.8427,13.7944,13.8233,247276.0
2025-03-25 13:30:00,14.32,14.33,14.3,14.32,121274.0,13.8233,13.833,13.804,13.8233,121274.0
2025-03-25 13:35:00,14.32,14.32,14.3,14.32,147168.0,13.8233,13.8233,13.804,13.8233,147168.0
2025-03-25 13:40:00,14.32,14.33,14.31,14.32,174765.0,13.8233,13.833,13.8137,13.8233,174765.0
2025-03-25 13:45:00,14.32,14.32,14.29,14.31,87283.0,13.8233,13.8233,13.7944,13.8137,87283.0
2025-03-25 13:50:00,14.31,14.32,14.3,14.31,338768.0,13.8137,13.8233,13.804,13.8137,338768.0
2025-03-25 13:55:00,14.31,14.33,14.3,14.33,216187.0,13.8137,13.833,13.804,13.833,216187.0
2025-03-25 14:00:00,14.32,14.33,14.3,14.31,157300.0,13.8233,13.833,13.804,13.8137,157300.0
2025-03-25 14:05:00,14.32,14.32,14.3,14.32,217344.0,13.8233,13.8233,13.804,13.8233,217344.0
2025-03-25 14:10:00,14.32,14.33,14.3,14.31,111057.0,13.8233,13.833,13.804,13.8137,111057.0
2025-03-25 14:15:00,14.31,14.31,14.29,14.3,171510.0,13.8137,13.8137,13.7944,13.804,171510.0
2025-03-25 14:20:00,14.3,14.3,14.29,14.3,39243.0,13.804,13.804,13.7944,13.804,39243.0
2025-03-25 14:25:00,14.29,14.32,14.28,14.31,125707.0,13.7944,13.8233,13.7847,13.8137,125707.0
2025-03-25 14:30:00,14.31,14.32,14.3,14.32,62898.0,13.8137,13.8233,13.804,13.8233,62898.0
2025-03-25 14:35:00,14.32,14.33,14.31,14.33,54972.0,13.8233,13.833,13.8137,13.833,54972.0
2025-03-25 14:40:00,14.33,14.33,14.32,14.33,91843.0,13.833,13.833,13.8233,13.833,91843.0
2025-03-25 14:45:00,14.33,14.33,14.3,14.32,146073.0,13.833,13.833,13.804,13.8233,146073.0
2025-03-25 14:50:00,14.32,14.34,14.32,14.33,141926.0,13.8233,13.8427,13.8233,13.833,141926.0
2025-03-25 14:55:00,14.33,14.33,14.31,14.31,78702.0,13.833,13.833,13.8137,13.8137,78702.0
2025-03-25 15:00:00,14.31,14.33,14.3,14.33,120593.0,13.8137,13.833,13.804,13.833,120593.0
2025-03-25 15:05:00,14.32,14.34,14.32,14.34,72290.0,13.8233,13.8427,13.8233,13.8427,72290.0
2025-03-25 15:10:00,14.34,14.34,14.33,14.33,54895.0,13.8427,13.8427,13.833,13.833,54895.0
2025-03-25 15:15:00,14.34,14.34,14.32,14.33,85376.0,13.8427,13.8427,13.8233,13.833,85376.0
2025-03-25 15:20:00,14.34,14.34,14.3,14.31,89846.0,13.8427,13.8427,13.804,13.8137,89846.0
2025-03-25 15:25:00,14.31,14.32,14.3,14.31,109208.0,13.8137,13.8233,13.804,13.8137,109208.0
2025-03-25 15:30:00,14.31,14.33,14.3,14.33,80031.0,13.8137,13.833,13.804,13.833,80031.0
2025-03-25 15:35:00,14.33,14.35,14.3,14.32,219159.0,13.833,13.8523,13.804,13.8233,219159.0
2025-03-25 15:40:00,14.32,14.32,14.31,14.32,30752.0,13.8233,13.8233,13.8137,13.8233,30752.0
2025-03-25 15:45:00,14.32,14.32,14.28,14.29,195304.0,13.8233,13.8233,13.7847,13.7944,195304.0
2025-03-25 15:50:00,14.29,14.29,14.24,14.25,428868.0,13.7944,13.7944,13.7461,13.7558,428868.0
2025-03-25 15:55:00,14.25,14.27,14.24,14.27,881679.0,13.7558,13.7751,13.7461,13.7751,881679.0
2025-03-26 09:30:00,14.31,14.4,14.3,14.39,250397.0,13.8137,13.9006,13.804,13.8909,250397.0
2025-03-26 09:35:00,14.39,14.4,14.36,14.36,78507.0,13.8909,13.9006,13.862,13.862,78507.0
2025-03-26 09:40:00,14.36,14.37,14.31,14.36,49019.0,13.862,13.8716,13.8137,13.862,49019.0
2025-03-26 09:45:00,14.35,14.41,14.33,14.41,168268.0,13.8523,13.9102,13.833,13.9102,168268.0
2025-03-26 09:50:00,14.41,14.47,14.39,14.45,256422.0,13.9102,13.9681,13.8909,13.9488,256422.0
2025-03-26 09:55:00,14.45,14.45,14.43,14.45,64065.0,13.9488,13.9488,13.9295,13.9488,64065.0
2025-03-26 10:00:00,14.45,14.48,14.44,14.46,101451.0,13.9488,13.9778,13.9392,13.9585,101451.0
2025-03-26 10:05:00,14.45,14.46,14.43,14.44,54225.0,13.9488,13.9585,13.9295,13.9392,54225.0
2025-03-26 10:10:00,14.44,14.46,14.42,14.46,137568.0,13.9392,13.9585,13.9199,13.9585,137568.0
2025-03-26 10:15:00,14.46,14.48,14.44,14.44,93879.0,13.9585,13.9778,13.9392,13.9392,93879.0
2025-03-26 10:20:00,14.44,14.44,14.39,14.41,136373.0,13.9392,13.9392,13.8909,13.9102,136373.0
2025-03-26 10:25:00,14.41,14.43,14.4,14.41,86081.0,13.9102,13.9295,13.9006,13.9102,86081.0
2025-03-26 10:30:00,14.41,14.42,14.39,14.42,50575.0,13.9102,13.9199,13.8909,13.9199,50575.0
2025-03-26 10:35:00,14.42,14.42,14.36,14.37,93399.0,13.9199,13.9199,13.862,13.8716,93399.0
2025-03-26 10:40:00,14.37,14.4,14.36,14.38,71666.0,13.8716,13.9006,13.862,13.8813,71666.0
2025-03-26 10:45:00,14.37,14.39,14.37,14.38,128200.0,13.8716,13.8909,13.8716,13.8813,128200.0
2025-03-26 10:50:00,14.38,14.39,14.37,14.39,119666.0,13.8813,13.8909,13.8716,13.8909,119666.0
2025-03-26 10:55:00,14.39,14.41,14.38,14.39,107601.0,13.8909,13.9102,13.8813,13.8909,107601.0
2025-03-26 11:00:00,14.4,14.42,14.39,14.42,96653.0,13.9006,13.9199,13.8909,13.9199,96653.0
2025-03-26 11:05:00,14.42,14.42,14.39,14.4,79619.0,13.9199,13.9199,13.8909,13.9006,79619.0
2025-03-26 11:10:00,14.4,14.41,14.4,14.41,23459.0,13.9006,13.9102,13.9006,13.9102,23459.0
2025-03-26 11:15:00,14.41,14.41,14.38,14.38,45637.0,13.9102,13.9102,13.8813,13.8813,45637.0
2025-03-26 11:20:00,14.39,14.41,14.38,14.4,106359.0,13.8909,13.9102,13.8813,13.9006,106359.0
2025-03-26 11:25:00,14.41,14.41,14.38,14.4,72096.0,13.9102,13.9102,13.8813,13.9006,72096.0
2025-03-26 11:30:00,14.4,14.4,14.39,14.4,36833.0,13.9006,13.9006,13.8909,13.9006,36833.0
2025-03-26 11:35:00,14.4,14.41,14.39,14.4,88734.0,13.9006,13.9102,13.8909,13.9006,88734.0
2025-03-26 11:40:00,14.4,14.41,14.38,14.39,78738.0,13.9006,13.9102,13.8813,13.8909,78738.0
2025-03-26 11:45:00,14.39,14.39,14.37,14.38,61612.0,13.8909,13.8909,13.8716,13.8813,61612.0
2025-03-26 11:50:00,14.37,14.37,14.34,14.36,131380.0,13.8716,13.8716,13.8427,13.862,131380.0
2025-03-26 11:55:00,14.36,14.36,14.33,14.36,43543.0,13.862,13.862,13.833,13.862,43543.0
2025-03-26 12:00:00,14.36,14.37,14.35,14.37,63070.0,13.862,13.8716,13.8523,13.8716,63070.0
2025-03-26 12:05:00,14.37,14.38,14.35,14.35,56073.0,13.8716,13.8813,13.8523,13.8523,56073.0
2025-03-26 12:10:00,14.35,14.36,14.33,14.33,47190.0,13.8523,13.862,13.833,13.833,47190.0
2025-03-26 12:15:00,14.33,14.35,14.33,14.34,76920.0,13.833,13.8523,13.833,13.8427,76920.0
2025-03-26 12:20:00,14.34,14.36,14.33,14.36,62415.0,13.8427,13.862,13.833,13.862,62415.0
2025-03-26 12:25:00,14.36,14.36,14.34,14.35,102198.0,13.862,13.862,13.8427,13.8523,102198.0
2025-03-26 12:30:00,14.35,14.36,14.34,14.35,93904.0,13.8523,13.862,13.8427,13.8523,93904.0
2025-03-26 12:35:00,14.36,14.38,14.35,14.38,131908.0,13.862,13.8813,13.8523,13.8813,131908.0
2025-03-26 12:40:00,14.38,14.39,14.37,14.38,57716.0,13.8813,13.8909,13.8716,13.8813,57716.0
2025-03-26 12:45:00,14.37,14.42,14.37,14.39,139159.0,13.8716,13.9199,13.8716,13.8909,139159.0
2025-03-26 12:50:00,14.4,14.4,14.37,14.38,51399.0,13.9006,13.9006,13.8716,13.8813,51399.0
2025-03-26 12:55:00,14.37,14.38,14.36,14.37,52795.0,13.8716,13.8813,13.862,13.8716,52795.0
2025-03-26 13:00:00,14.37,14.39,14.36,14.38,95765.0,13.8716,13.8909,13.862,13.8813,95765.0
2025-03-26 13:05:00,14.38,14.39,14.37,14.39,67645.0,13.8813,13.8909,13.8716,13.8909,67645.0
2025-03-26 13:10:00,14.39,14.4,14.38,14.39,28667.0,13.8909,13.9006,13.8813,13.8909,28667.0
2025-03-26 13:15:00,14.4,14.4,14.38,14.39,102351.0,13.9006,13.9006,13.8813,13.8909,102351.0
2025-03-26 13:20:00,14.39,14.39,14.35,14.37,119967.0,13.8909,13.8909,13.8523,13.8716,119967.0
2025-03-26 13:25:00,14.37,14.38,14.36,14.36,88477.0,13.8716,13.8813,13.862,13.862,88477.0
2025-03-26 13:30:00,14.37,14.37,14.33,14.34,43158.0,13.8716,13.8716,13.833,13.8427,43158.0
2025-03-26 13:35:00,14.34,14.34,14.32,14.34,46569.0,13.8427,13.8427,13.8233,13.8427,46569.0
2025-03-26 13:40:00,14.34,14.36,14.33,14.35,77641.0,13.8427,13.862,13.833,13.8523,77641.0
2025-03-26 13:45:00,14.35,14.35,14.33,14.34,35799.0,13.8523,13.8523,13.833,13.8427,35799.0
2025-03-26 13:50:00,14.34,14.35,14.33,14.35,50038.0,13.8427,13.8523,13.833,13.8523,50038.0
2025-03-26 13:55:00,14.35,14.35,14.34,14.35,82470.0,13.8523,13.8523,13.8427,13.8523,82470.0
2025-03-26 14:00:00,14.34,14.36,14.33,14.36,27527.0,13.8427,13.862,13.833,13.862,27527.0
2025-03-26 14:05:00,14.36,14.36,14.33,14.35,65419.0,13.862,13.862,13.833,13.8523,65419.0
2025-03-26 14:10:00,14.34,14.35,14.33,14.35,42752.0,13.8427,13.8523,13.833,13.8523,42752.0
2025-03-26 14:15:00,14.34,14.35,14.33,14.34,77094.0,13.8427,13.8523,13.833,13.8427,77094.0
2025-03-26 14:20:00,14.34,14.35,14.33,14.35,90395.0,13.8427,13.8523,13.833,13.8523,90395.0
2025-03-26 14:25:00,14.35,14.35,14.34,14.35,10081.0,13.8523,13.8523,13.8427,13.8523,10081.0
2025-03-26 14:30:00,14.35,14.36,14.34,14.35,79038.0,13.8523,13.862,13.8427,13.8523,79038.0
2025-03-26 14:35:00,14.35,14.35,14.33,14.34,36633.0,13.8523,13.8523,13.833,13.8427,36633.0
2025-03-26 14:40:00,14.34,14.34,14.32,14.33,24544.0,13.8427,13.8427,13.8233,13.833,24544.0
2025-03-26 14:45:00,14.33,14.33,14.31,14.32,35276.0,13.833,13.833,13.8137,13.8233,35276.0
2025-03-26 14:50:00,14.32,14.32,14.31,14.32,39618.0,13.8233,13.8233,13.8137,13.8233,39618.0
2025-03-26 14:55:00,14.32,14.32,14.29,14.3,106732.0,13.8233,13.8233,13.7944,13.804,106732.0
2025-03-26 15:00:00,14.29,14.31,14.29,14.29,62817.0,13.7944,13.8137,13.7944,13.7944,62817.0
2025-03-26 15:05:00,14.3,14.32,14.29,14.32,36617.0,13.804,13.8233,13.7944,13.8233,36617.0
2025-03-26 15:10:00,14.32,14.32,14.31,14.32,89482.0,13.8233,13.8233,13.8137,13.8233,89482.0
2025-03-26 15:15:00,14.32,14.33,14.31,14.33,25034.0,13.8233,13.833,13.8137,13.833,25034.0
2025-03-26 15:20:00,14.32,14.33,14.31,14.32,34180.0,13.8233,13.833,13.8137,13.8233,34180.0
2025-03-26 15:25:00,14.32,14.32,14.31,14.32,14702.0,13.8233,13.8233,13.8137,13.8233,14702.0
2025-03-26 15:30:00,14.32,14.32,14.3,14.31,66910.0,13.8233,13.8233,13.804,13.8137,66910.0
2025-03-26 15:35:00,14.31,14.35,14.3,14.35,131267.0,13.8137,13.8523,13.804,13.8523,131267.0
2025-03-26 15:40:00,14.35,14.36,14.34,14.35,77219.0,13.8523,13.862,13.8427,13.8523,77219.0
2025-03-26 15:45:00,14.35,14.38,14.34,14.38,127304.0,13.8523,13.8813,13.8427,13.8813,127304.0
2025-03-26 15:50:00,14.38,14.38,14.34,14.35,341364.0,13.8813,13.8813,13.8427,13.8523,341364.0
2025-03-26 15:55:00,14.35,14.36,14.32,14.33,559024.0,13.8523,13.862,13.8233,13.833,559024.0
2025-03-27 09:30:00,14.3,14.41,14.3,14.35,292054.0,13.804,13.9102,13.804,13.8523,292054.0
2025-03-27 09:35:00,14.34,14.4,14.32,14.38,238710.0,13.8427,13.9006,13.8233,13.8813,238710.0
2025-03-27 09:40:00,14.38,14.39,14.36,14.37,66755.0,13.8813,13.8909,13.862,13.8716,66755.0
2025-03-27 09:45:00,14.37,14.4,14.35,14.38,137987.0,13.8716,13.9006,13.8523,13.8813,137987.0
2025-03-27 09:50:00,14.38,14.4,14.37,14.4,122213.0,13.8813,13.9006,13.8716,13.9006,122213.0
2025-03-27 09:55:00,14.4,14.45,14.39,14.41,384557.0,13.9006,13.9488,13.8909,13.9102,384557.0
2025-03-27 10:00:00,14.4,14.41,14.39,14.4,38940.0,13.9006,13.9102,13.8909,13.9006,38940.0
2025-03-27 10:05:00,14.4,14.4,14.34,14.37,163051.0,13.9006,13.9006,13.8427,13.8716,163051.0
2025-03-27 10:10:00,14.36,14.4,14.35,14.39,251135.0,13.862,13.9006,13.8523,13.8909,251135.0
2025-03-27 10:15:00,14.39,14.41,14.37,14.39,73388.0,13.8909,13.9102,13.8716,13.8909,73388.0
2025-03-27 10:20:00,14.39,14.43,14.39,14.43,123623.0,13.8909,13.9295,13.8909,13.9295,123623.0
2025-03-27 10:25:00,14.43,14.45,14.41,14.45,61446.0,13.9295,13.9488,13.9102,13.9488,61446.0
2025-03-27 10:30:00,14.45,14.45,14.43,14.44,75900.0,13.9488,13.9488,13.9295,13.9392,75900.0
2025-03-27 10:35:00,14.44,14.45,14.43,14.45,51452.0,13.9392,13.9488,13.9295,13.9488,51452.0
2025-03-27 10:40:00,14.45,14.48,14.44,14.48,66392.0,13.9488,13.9778,13.9392,13.9778,66392.0
2025-03-27 10:45:00,14.47,14.48,14.46,14.46,56864.0,13.9681,13.9778,13.9585,13.9585,56864.0
2025-03-27 10:50:00,14.46,14.47,14.44,14.45,35509.0,13.9585,13.9681,13.9392,13.9488,35509.0
2025-03-27 10:55:00,14.45,14.45,14.43,14.45,22574.0,13.9488,13.9488,13.9295,13.9488,22574.0
2025-03-27 11:00:00,14.45,14.45,14.43,14.44,30285.0,13.9488,13.9488,13.9295,13.9392,30285.0
2025-03-27 11:05:00,14.44,14.44,14.42,14.44,71871.0,13.9392,13.9392,13.9199,13.9392,71871.0
2025-03-27 11:10:00,14.44,14.47,14.43,14.46,58193.0,13.9392,13.9681,13.9295,13.9585,58193.0
2025-03-27 11:15:00,14.46,14.48,14.45,14.46,65743.0,13.9585,13.9778,13.9488,13.9585,65743.0
2025-03-27 11:20:00,14.46,14.48,14.46,14.46,68807.0,13.9585,13.9778,13.9585,13.9585,68807.0
2025-03-27 11:25:00,14.46,14.47,14.46,14.46,25951.0,13.9585,13.9681,13.9585,13.9585,25951.0
2025-03-27 11:30:00,14.46,14.47,14.45,14.46,189696.0,13.9585,13.9681,13.9488,13.9585,189696.0
2025-03-27 11:35:00,14.46,14.49,14.46,14.49,129598.0,13.9585,13.9875,13.9585,13.9875,129598.0
2025-03-27 11:40:00,14.49,14.56,14.48,14.54,242409.0,13.9875,14.055,13.9778,14.0357,242409.0
2025-03-27 11:45:00,14.54,14.54,14.5,14.51,84584.0,14.0357,14.0357,13.9971,14.0068,84584.0
2025-03-27 11:50:00,14.51,14.53,14.5,14.5,114289.0,14.0068,14.0261,13.9971,13.9971,114289.0
2025-03-27 11:55:00,14.51,14.51,14.48,14.5,99453.0,14.0068,14.0068,13.9778,13.9971,99453.0
2025-03-27 12:00:00,14.5,14.52,14.49,14.51,130574.0,13.9971,14.0164,13.9875,14.0068,130574.0
2025-03-27 12:05:00,14.52,14.53,14.5,14.52,75789.0,14.0164,14.0261,13.9971,14.0164,75789.0
2025-03-27 12:10:00,14.52,14.53,14.5,14.51,155729.0,14.0164,14.0261,13.9971,14.0068,155729.0
2025-03-27 12:15:00,14.51,14.52,14.5,14.51,175309.0,14.0068,14.0164,13.9971,14.0068,175309.0
2025-03-27 12:20:00,14.51,14.52,14.5,14.52,84628.0,14.0068,14.0164,13.9971,14.0164,84628.0
2025-03-27 12:25:00,14.52,14.53,14.51,14.51,161310.0,14.0164,14.0261,14.0068,14.0068,161310.0
2025-03-27 12:30:00,14.52,14.54,14.51,14.53,113206.0,14.0164,14.0357,14.0068,14.0261,113206.0
2025-03-27 12:35:00,14.53,14.55,14.52,14.55,139660.0,14.0261,14.0454,14.0164,14.0454,139660.0
2025-03-27 12:40:00,14.54,14.55,14.52,14.53,130528.0,14.0357,14.0454,14.0164,14.0261,130528.0
2025-03-27 12:45:00,14.52,14.53,14.5,14.51,82164.0,14.0164,14.0261,13.9971,14.0068,82164.0
2025-03-27 12:50:00,14.5,14.51,14.49,14.51,42658.0,13.9971,14.0068,13.9875,14.0068,42658.0
2025-03-27 12:55:00,14.51,14.51,14.48,14.5,79824.0,14.0068,14.0068,13.9778,13.9971,79824.0
2025-03-27 13:00:00,14.5,14.5,14.48,14.5,47885.0,13.9971,13.9971,13.9778,13.9971,47885.0
2025-03-27 13:05:00,14.5,14.51,14.48,14.5,81119.0,13.9971,14.0068,13.9778,13.9971,81119.0
2025-03-27 13:10:00,14.5,14.51,14.49,14.51,111190.0,13.9971,14.0068,13.9875,14.0068,111190.0
2025-03-27 13:15:00,14.51,14.52,14.5,14.51,44479.0,14.0068,14.0164,13.9971,14.0068,44479.0
2025-03-27 13:20:00,14.52,14.52,14.5,14.51,105435.0,14.0164,14.0164,13.9971,14.0068,105435.0
2025-03-27 13:25:00,14.51,14.51,14.48,14.49,85210.0,14.0068,14.0068,13.9778,13.9875,85210.0
2025-03-27 13:30:00,14.49,14.5,14.48,14.49,43955.0,13.9875,13.9971,13.9778,13.9875,43955.0
2025-03-27 13:35:00,14.49,14.5,14.47,14.48,107198.0,13.9875,13.9971,13.9681,13.9778,107198.0
2025-03-27 13:40:00,14.48,14.49,14.47,14.48,101038.0,13.9778,13.9875,13.9681,13.9778,101038.0
2025-03-27 13:45:00,14.48,14.48,14.46,14.48,135066.0,13.9778,13.9778,13.9585,13.9778,135066.0
2025-03-27 13:50:00,14.48,14.48,14.45,14.46,233195.0,13.9778,13.9778,13.9488,13.9585,233195.0
2025-03-27 13:55:00,14.46,14.47,14.3,14.38,421037.0,13.9585,13.9681,13.804,13.8813,421037.0
2025-03-27 14:00:00,14.38,14.42,14.38,14.42,117052.0,13.8813,13.9199,13.8813,13.9199,117052.0
2025-03-27 14:05:00,14.42,14.46,14.42,14.46,111911.0,13.9199,13.9585,13.9199,13.9585,111911.0
2025-03-27 14:10:00,14.46,14.47,14.45,14.46,79967.0,13.9585,13.9681,13.9488,13.9585,79967.0
2025-03-27 14:15:00,14.46,14.48,14.46,14.48,58311.0,13.9585,13.9778,13.9585,13.9778,58311.0
2025-03-27 14:20:00,14.48,14.49,14.47,14.48,50153.0,13.9778,13.9875,13.9681,13.9778,50153.0
2025-03-27 14:25:00,14.48,14.48,14.46,14.46,75408.0,13.9778,13.9778,13.9585,13.9585,75408.0
2025-03-27 14:30:00,14.46,14.47,14.44,14.45,35521.0,13.9585,13.9681,13.9392,13.9488,35521.0
2025-03-27 14:35:00,14.44,14.45,14.43,14.44,36676.0,13.9392,13.9488,13.9295,13.9392,36676.0
2025-03-27 14:40:00,14.44,14.44,14.42,14.43,50172.0,13.9392,13.9392,13.9199,13.9295,50172.0
2025-03-27 14:45:00,14.43,14.43,14.42,14.43,10615.0,13.9295,13.9295,13.9199,13.9295,10615.0
2025-03-27 14:50:00,14.43,14.43,14.41,14.42,48253.0,13.9295,13.9295,13.9102,13.9199,48253.0
2025-03-27 14:55:00,14.42,14.42,14.4,14.41,57056.0,13.9199,13.9199,13.9006,13.9102,57056.0
2025-03-27 15:00:00,14.41,14.44,14.4,14.42,138719.0,13.9102,13.9392,13.9006,13.9199,138719.0
2025-03-27 15:05:00,14.42,14.43,14.41,14.42,131370.0,13.9199,13.9295,13.9102,13.9199,131370.0
2025-03-27 15:10:00,14.42,14.44,14.41,14.44,77863.0,13.9199,13.9392,13.9102,13.9392,77863.0
2025-03-27 15:15:00,14.44,14.44,14.43,14.44,46766.0,13.9392,13.9392,13.9295,13.9392,46766.0
2025-03-27 15:20:00,14.44,14.44,14.41,14.41,67508.0,13.9392,13.9392,13.9102,13.9102,67508.0
2025-03-27 15:25:00,14.41,14.42,14.4,14.42,124039.0,13.9102,13.9199,13.9006,13.9199,124039.0
2025-03-27 15:30:00,14.42,14.42,14.39,14.4,142049.0,13.9199,13.9199,13.8909,13.9006,142049.0
2025-03-27 15:35:00,14.4,14.4,14.39,14.4,134645.0,13.9006,13.9006,13.8909,13.9006,134645.0
2025-03-27 15:40:00,14.4,14.4,14.37,14.4,190049.0,13.9006,13.9006,13.8716,13.9006,190049.0
2025-03-27 15:45:00,14.4,14.41,14.39,14.4,104601.0,13.9006,13.9102,13.8909,13.9006,104601.0
2025-03-27 15:50:00,14.4,14.41,14.37,14.38,245325.0,13.9006,13.9102,13.8716,13.8813,245325.0
2025-03-27 15:55:00,14.39,14.41,14.38,14.41,547450.0,13.8909,13.9102,13.8813,13.9102,547450.0
2025-03-28 09:30:00,14.43,14.51,14.43,14.48,430878.0,13.9295,14.0068,13.9295,13.9778,430878.0
2025-03-28 09:35:00,14.48,14.5,14.46,14.48,103800.0,13.9778,13.9971,13.9585,13.9778,103800.0
2025-03-28 09:40:00,14.48,14.48,14.44,14.45,137091.0,13.9778,13.9778,13.9392,13.9488,137091.0
2025-03-28 09:45:00,14.45,14.46,14.43,14.43,69002.0,13.9488,13.9585,13.9295,13.9295,69002.0
2025-03-28 09:50:00,14.44,14.44,14.41,14.43,65180.0,13.9392,13.9392,13.9102,13.9295,65180.0
2025-03-28 09:55:00,14.43,14.43,14.4,14.41,59595.0,13.9295,13.9295,13.9006,13.9102,59595.0
2025-03-28 10:00:00,14.4,14.41,14.34,14.38,126630.0,13.9006,13.9102,13.8427,13.8813,126630.0
2025-03-28 10:05:00,14.38,14.38,14.34,14.36,75681.0,13.8813,13.8813,13.8427,13.862,75681.0
2025-03-28 10:10:00,14.36,14.36,14.31,14.32,80008.0,13.862,13.862,13.8137,13.8233,80008.0
2025-03-28 10:15:00,14.32,14.32,14.27,14.28,361767.0,13.8233,13.8233,13.7751,13.7847,361767.0
2025-03-28 10:20:00,14.28,14.28,14.23,14.24,127994.0,13.7847,13.7847,13.7365,13.7461,127994.0
2025-03-28 10:25:00,14.24,14.24,14.22,14.24,94341.0,13.7461,13.7461,13.7268,13.7461,94341.0
2025-03-28 10:30:00,14.24,14.27,14.24,14.24,186255.0,13.7461,13.7751,13.7461,13.7461,186255.0
2025-03-28 10:35:00,14.25,14.26,14.22,14.24,330354.0,13.7558,13.7654,13.7268,13.7461,330354.0
2025-03-28 10:40:00,14.24,14.25,14.21,14.21,310912.0,13.7461,13.7558,13.7172,13.7172,310912.0
2025-03-28 10:45:00,14.21,14.22,14.2,14.21,180674.0,13.7172,13.7268,13.7075,13.7172,180674.0
2025-03-28 10:50:00,14.21,14.24,14.2,14.23,99197.0,13.7172,13.7461,13.7075,13.7365,99197.0
2025-03-28 10:55:00,14.23,14.23,14.18,14.18,198150.0,13.7365,13.7365,13.6882,13.6882,198150.0
2025-03-28 11:00:00,14.18,14.19,14.16,14.17,245145.0,13.6882,13.6979,13.6689,13.6786,245145.0
2025-03-28 11:05:00,14.17,14.18,14.16,14.18,54911.0,13.6786,13.6882,13.6689,13.6882,54911.0
2025-03-28 11:10:00,14.18,14.21,14.17,14.2,162685.0,13.6882,13.7172,13.6786,13.7075,162685.0
2025-03-28 11:15:00,14.21,14.22,14.19,14.21,173663.0,13.7172,13.7268,13.6979,13.7172,173663.0
2025-03-28 11:20:00,14.2,14.22,14.2,14.21,72164.0,13.7075,13.7268,13.7075,13.7172,72164.0
2025-03-28 11:25:00,14.2,14.21,14.18,14.2,67370.0,13.7075,13.7172,13.6882,13.7075,67370.0
2025-03-28 11:30:00,14.2,14.21,14.18,14.2,63367.0,13.7075,13.7172,13.6882,13.7075,63367.0
2025-03-28 11:35:00,14.2,14.22,14.18,14.21,83167.0,13.7075,13.7268,13.6882,13.7172,83167.0
2025-03-28 11:40:00,14.21,14.22,14.18,14.19,54882.0,13.7172,13.7268,13.6882,13.6979,54882.0
2025-03-28 11:45:00,14.2,14.21,14.18,14.2,70871.0,13.7075,13.7172,13.6882,13.7075,70871.0
2025-03-28 11:50:00,14.19,14.2,14.18,14.19,68076.0,13.6979,13.7075,13.6882,13.6979,68076.0
2025-03-28 11:55:00,14.18,14.2,14.18,14.19,100603.0,13.6882,13.7075,13.6882,13.6979,100603.0
2025-03-28 12:00:00,14.18,14.19,14.16,14.16,88006.0,13.6882,13.6979,13.6689,13.6689,88006.0
2025-03-28 12:05:00,14.17,14.2,14.16,14.19,116610.0,13.6786,13.7075,13.6689,13.6979,116610.0
2025-03-28 12:10:00,14.19,14.19,14.18,14.18,5694.0,13.6979,13.6979,13.6882,13.6882,5694.0
2025-03-28 12:15:00,14.18,14.19,14.15,14.16,173158.0,13.6882,13.6979,13.6592,13.6689,173158.0
2025-03-28 12:20:00,14.16,14.17,14.14,14.16,108318.0,13.6689,13.6786,13.6496,13.6689,108318.0
2025-03-28 12:25:00,14.15,14.16,14.14,14.15,100574.0,13.6592,13.6689,13.6496,13.6592,100574.0
2025-03-28 12:30:00,14.15,14.15,14.14,14.15,34901.0,13.6592,13.6592,13.6496,13.6592,34901.0
2025-03-28 12:35:00,14.15,14.16,14.14,14.15,97458.0,13.6592,13.6689,13.6496,13.6592,97458.0
2025-03-28 12:40:00,14.15,14.16,14.14,14.15,102055.0,13.6592,13.6689,13.6496,13.6592,102055.0
2025-03-28 12:45:00,14.16,14.16,14.14,14.15,128404.0,13.6689,13.6689,13.6496,13.6592,128404.0
2025-03-28 12:50:00,14.14,14.16,14.14,14.16,27013.0,13.6496,13.6689,13.6496,13.6689,27013.0
2025-03-28 12:55:00,14.16,14.16,14.14,14.15,49226.0,13.6689,13.6689,13.6496,13.6592,49226.0
2025-03-28 13:00:00,14.15,14.16,14.14,14.16,72652.0,13.6592,13.6689,13.6496,13.6689,72652.0
2025-03-28 13:05:00,14.16,14.17,14.15,14.17,119555.0,13.6689,13.6786,13.6592,13.6786,119555.0
2025-03-28 13:10:00,14.17,14.17,14.15,14.17,75857.0,13.6786,13.6786,13.6592,13.6786,75857.0
2025-03-28 13:15:00,14.16,14.16,14.14,14.16,64643.0,13.6689,13.6689,13.6496,13.6689,64643.0
2025-03-28 13:20:00,14.16,14.16,14.14,14.16,72846.0,13.6689,13.6689,13.6496,13.6689,72846.0
2025-03-28 13:25:00,14.16,14.16,14.14,14.14,45424.0,13.6689,13.6689,13.6496,13.6496,45424.0
2025-03-28 13:30:00,14.15,14.16,14.13,14.16,60890.0,13.6592,13.6689,13.6399,13.6689,60890.0
2025-03-28 13:35:00,14.16,14.19,14.15,14.17,144158.0,13.6689,13.6979,13.6592,13.6786,144158.0
2025-03-28 13:40:00,14.17,14.18,14.16,14.16,61045.0,13.6786,13.6882,13.6689,13.6689,61045.0
2025-03-28 13:45:00,14.17,14.19,14.16,14.19,106079.0,13.6786,13.6979,13.6689,13.6979,106079.0
2025-03-28 13:50:00,14.19,14.27,14.19,14.27,947793.0,13.6979,13.7751,13.6979,13.7751,947793.0
2025-03-28 13:55:00,14.27,14.3,14.26,14.3,337301.0,13.7751,13.804,13.7654,13.804,337301.0
2025-03-28 14:00:00,14.3,14.41,14.29,14.38,790355.0,13.804,13.9102,13.7944,13.8813,790355.0
2025-03-28 14:05:00,14.38,14.39,14.35,14.38,443622.0,13.8813,13.8909,13.8523,13.8813,443622.0
2025-03-28 14:10:00,14.37,14.38,14.32,14.34,284433.0,13.8716,13.8813,13.8233,13.8427,284433.0
2025-03-28 14:15:00,14.34,14.35,14.32,14.34,128732.0,13.8427,13.8523,13.8233,13.8427,128732.0
2025-03-28 14:20:00,14.34,14.34,14.3,14.31,198629.0,13.8427,13.8427,13.804,13.8137,198629.0
2025-03-28 14:25:00,14.3,14.31,14.27,14.27,130722.0,13.804,13.8137,13.7751,13.7751,130722.0
2025-03-28 14:30:00,14.28,14.29,14.26,14.28,234181.0,13.7847,13.7944,13.7654,13.7847,234181.0
2025-03-28 14:35:00,14.28,14.3,14.27,14.27,234557.0,13.7847,13.804,13.7751,13.7751,234557.0
2025-03-28 14:40:00,14.28,14.32,14.27,14.29,223192.0,13.7847,13.8233,13.7751,13.7944,223192.0
2025-03-28 14:45:00,14.29,14.31,14.29,14.3,113755.0,13.7944,13.8137,13.7944,13.804,113755.0
2025-03-28 14:50:00,14.29,14.3,14.27,14.28,107707.0,13.7944,13.804,13.7751,13.7847,107707.0
2025-03-28 14:55:00,14.28,14.29,14.28,14.28,90499.0,13.7847,13.7944,13.7847,13.7847,90499.0
2025-03-28 15:00:00,14.29,14.3,14.28,14.29,29035.0,13.7944,13.804,13.7847,13.7944,29035.0
2025-03-28 15:05:00,14.29,14.31,14.28,14.29,317203.0,13.7944,13.8137,13.7847,13.7944,317203.0
2025-03-28 15:10:00,14.28,14.31,14.28,14.31,115816.0,13.7847,13.8137,13.7847,13.8137,115816.0
2025-03-28 15:15:00,14.3,14.31,14.29,14.29,24525.0,13.804,13.8137,13.7944,13.7944,24525.0
2025-03-28 15:20:00,14.29,14.31,14.29,14.31,110819.0,13.7944,13.8137,13.7944,13.8137,110819.0
2025-03-28 15:25:00,14.31,14.31,14.29,14.29,44485.0,13.8137,13.8137,13.7944,13.7944,44485.0
2025-03-28 15:30:00,14.29,14.31,14.28,14.29,200096.0,13.7944,13.8137,13.7847,13.7944,200096.0
2025-03-28 15:35:00,14.29,14.31,14.28,14.31,120118.0,13.7944,13.8137,13.7847,13.8137,120118.0
2025-03-28 15:40:00,14.31,14.32,14.3,14.32,71364.0,13.8137,13.8233,13.804,13.8233,71364.0
2025-03-28 15:45:00,14.32,14.34,14.31,14.34,84261.0,13.8233,13.8427,13.8137,13.8427,84261.0
2025-03-28 15:50:00,14.34,14.38,14.32,14.38,475424.0,13.8427,13.8813,13.8233,13.8813,475424.0
2025-03-28 15:55:00,14.38,14.4,14.36,14.38,878096.0,13.8813,13.9006,13.862,13.8813,878096.0
2025-03-31 09:30:00,14.32,14.33,14.25,14.26,307842.0,13.8233,13.833,13.7558,13.7654,307842.0
2025-03-31 09:35:00,14.26,14.3,14.24,14.25,147783.0,13.7654,13.804,13.7461,13.7558,147783.0
2025-03-31 09:40:00,14.25,14.25,14.18,14.19,336752.0,13.7558,13.7558,13.6882,13.6979,336752.0
2025-03-31 09:45:00,14.19,14.28,14.18,14.28,384888.0,13.6979,13.7847,13.6882,13.7847,384888.0
2025-03-31 09:50:00,14.27,14.34,14.26,14.32,238824.0,13.7751,13.8427,13.7654,13.8233,238824.0
2025-03-31 09:55:00,14.32,14.37,14.31,14.37,138070.0,13.8233,13.8716,13.8137,13.8716,138070.0
2025-03-31 10:00:00,14.37,14.4,14.36,14.4,190252.0,13.8716,13.9006,13.862,13.9006,190252.0
2025-03-31 10:05:00,14.39,14.4,14.35,14.37,149371.0,13.8909,13.9006,13.8523,13.8716,149371.0
2025-03-31 10:10:00,14.36,14.39,14.36,14.37,108017.0,13.862,13.8909,13.862,13.8716,108017.0
2025-03-31 10:15:00,14.37,14.39,14.35,14.37,152180.0,13.8716,13.8909,13.8523,13.8716,152180.0
2025-03-31 10:20:00,14.36,14.38,14.35,14.37,138177.0,13.862,13.8813,13.8523,13.8716,138177.0
2025-03-31 10:25:00,14.36,14.37,14.34,14.36,124687.0,13.862,13.8716,13.8427,13.862,124687.0
2025-03-31 10:30:00,14.37,14.43,14.36,14.41,108665.0,13.8716,13.9295,13.862,13.9102,108665.0
2025-03-31 10:35:00,14.42,14.44,14.41,14.43,97046.0,13.9199,13.9392,13.9102,13.9295,97046.0
2025-03-31 10:40:00,14.43,14.43,14.4,14.41,189311.0,13.9295,13.9295,13.9006,13.9102,189311.0
2025-03-31 10:45:00,14.42,14.44,14.4,14.4,141668.0,13.9199,13.9392,13.9006,13.9006,141668.0
2025-03-31 10:50:00,14.41,14.41,14.39,14.4,152603.0,13.9102,13.9102,13.8909,13.9006,152603.0
2025-03-31 10:55:00,14.4,14.53,14.38,14.48,1222145.0,13.9006,14.0261,13.8813,13.9778,1222145.0
2025-03-31 11:00:00,14.48,14.49,14.4,14.41,378690.0,13.9778,13.9875,13.9006,13.9102,378690.0
2025-03-31 11:05:00,14.41,14.41,14.38,14.39,84116.0,13.9102,13.9102,13.8813,13.8909,84116.0
2025-03-31 11:10:00,14.39,14.4,14.32,14.34,303196.0,13.8909,13.9006,13.8233,13.8427,303196.0
2025-03-31 11:15:00,14.33,14.34,14.29,14.3,283006.0,13.833,13.8427,13.7944,13.804,283006.0
2025-03-31 11:20:00,14.3,14.31,14.28,14.31,95244.0,13.804,13.8137,13.7847,13.8137,95244.0
2025-03-31 11:25:00,14.31,14.31,14.28,14.29,107427.0,13.8137,13.8137,13.7847,13.7944,107427.0
2025-03-31 11:30:00,14.29,14.33,14.29,14.31,72784.0,13.7944,13.833,13.7944,13.8137,72784.0
2025-03-31 11:35:00,14.31,14.32,14.29,14.3,165122.0,13.8137,13.8233,13.7944,13.804,165122.0
2025-03-31 11:40:00,14.29,14.3,14.23,14.26,250269.0,13.7944,13.804,13.7365,13.7654,250269.0
2025-03-31 11:45:00,14.26,14.31,14.25,14.3,136159.0,13.7654,13.8137,13.7558,13.804,136159.0
2025-03-31 11:50:00,14.3,14.32,14.29,14.29,216154.0,13.804,13.8233,13.7944,13.7944,216154.0
2025-03-31 11:55:00,14.3,14.3,14.28,14.29,61627.0,13.804,13.804,13.7847,13.7944,61627.0
2025-03-31 12:00:00,14.29,14.32,14.28,14.31,144983.0,13.7944,13.8233,13.7847,13.8137,144983.0
2025-03-31 12:05:00,14.32,14.35,14.31,14.33,148554.0,13.8233,13.8523,13.8137,13.833,148554.0
2025-03-31 12:10:00,14.34,14.35,14.32,14.35,194822.0,13.8427,13.8523,13.8233,13.8523,194822.0
2025-03-31 12:15:00,14.35,14.4,14.34,14.39,215775.0,13.8523,13.9006,13.8427,13.8909,215775.0
2025-03-31 12:20:00,14.39,14.4,14.37,14.4,190012.0,13.8909,13.9006,13.8716,13.9006,190012.0
2025-03-31 12:25:00,14.4,14.4,14.37,14.39,104962.0,13.9006,13.9006,13.8716,13.8909,104962.0
2025-03-31 12:30:00,14.39,14.4,14.38,14.39,88324.0,13.8909,13.9006,13.8813,13.8909,88324.0
2025-03-31 12:35:00,14.39,14.41,14.38,14.41,204988.0,13.8909,13.9102,13.8813,13.9102,204988.0
2025-03-31 12:40:00,14.41,14.43,14.4,14.42,190191.0,13.9102,13.9295,13.9006,13.9199,190191.0
2025-03-31 12:45:00,14.41,14.45,14.41,14.44,203977.0,13.9102,13.9488,13.9102,13.9392,203977.0
2025-03-31 12:50:00,14.45,14.45,14.42,14.44,150828.0,13.9488,13.9488,13.9199,13.9392,150828.0
2025-03-31 12:55:00,14.44,14.44,14.4,14.41,82374.0,13.9392,13.9392,13.9006,13.9102,82374.0
2025-03-31 13:00:00,14.41,14.42,14.39,14.4,109544.0,13.9102,13.9199,13.8909,13.9006,109544.0
2025-03-31 13:05:00,14.4,14.41,14.39,14.41,139620.0,13.9006,13.9102,13.8909,13.9102,139620.0
2025-03-31 13:10:00,14.4,14.42,14.39,14.41,136525.0,13.9006,13.9199,13.8909,13.9102,136525.0
2025-03-31 13:15:00,14.41,14.41,14.37,14.38,99175.0,13.9102,13.9102,13.8716,13.8813,99175.0
2025-03-31 13:20:00,14.38,14.38,14.34,14.35,160677.0,13.8813,13.8813,13.8427,13.8523,160677.0
2025-03-31 13:25:00,14.35,14.36,14.34,14.34,128267.0,13.8523,13.862,13.8427,13.8427,128267.0
2025-03-31 13:30:00,14.35,14.37,14.34,14.36,103409.0,13.8523,13.8716,13.8427,13.862,103409.0
2025-03-31 13:35:00,14.36,14.38,14.35,14.37,133158.0,13.862,13.8813,13.8523,13.8716,133158.0
2025-03-31 13:40:00,14.38,14.39,14.36,14.38,164798.0,13.8813,13.8909,13.862,13.8813,164798.0
2025-03-31 13:45:00,14.38,14.39,14.36,14.37,133717.0,13.8813,13.8909,13.862,13.8716,133717.0
2025-03-31 13:50:00,14.37,14.39,14.36,14.39,103669.0,13.8716,13.8909,13.862,13.8909,103669.0
2025-03-31 13:55:00,14.39,14.39,14.37,14.37,102817.0,13.8909,13.8909,13.8716,13.8716,102817.0
2025-03-31 14:00:00,14.37,14.39,14.36,14.36,165277.0,13.8716,13.8909,13.862,13.862,165277.0
2025-03-31 14:05:00,14.36,14.38,14.35,14.38,102019.0,13.862,13.8813,13.8523,13.8813,102019.0
2025-03-31 14:10:00,14.38,14.41,14.37,14.39,136127.0,13.8813,13.9102,13.8716,13.8909,136127.0
2025-03-31 14:15:00,14.39,14.42,14.37,14.41,142388.0,13.8909,13.9199,13.8716,13.9102,142388.0
2025-03-31 14:20:00,14.4,14.4,14.37,14.39,48877.0,13.9006,13.9006,13.8716,13.8909,48877.0
2025-03-31 14:25:00,14.39,14.4,14.38,14.4,81708.0,13.8909,13.9006,13.8813,13.9006,81708.0
2025-03-31 14:30:00,14.4,14.41,14.39,14.4,71350.0,13.9006,13.9102,13.8909,13.9006,71350.0
2025-03-31 14:35:00,14.4,14.41,14.39,14.39,95026.0,13.9006,13.9102,13.8909,13.8909,95026.0
2025-03-31 14:40:00,14.39,14.4,14.37,14.37,98049.0,13.8909,13.9006,13.8716,13.8716,98049.0
2025-03-31 14:45:00,14.37,14.39,14.36,14.38,103639.0,13.8716,13.8909,13.862,13.8813,103639.0
2025-03-31 14:50:00,14.39,14.39,14.37,14.39,108650.0,13.8909,13.8909,13.8716,13.8909,108650.0
2025-03-31 14:55:00,14.38,14.39,14.37,14.38,46049.0,13.8813,13.8909,13.8716,13.8813,46049.0
2025-03-31 15:00:00,14.38,14.39,14.36,14.38,208187.0,13.8813,13.8909,13.862,13.8813,208187.0
2025-03-31 15:05:00,14.38,14.38,14.37,14.38,30890.0,13.8813,13.8813,13.8716,13.8813,30890.0
2025-03-31 15:10:00,14.38,14.38,14.37,14.38,42667.0,13.8813,13.8813,13.8716,13.8813,42667.0
2025-03-31 15:15:00,14.37,14.38,14.35,14.36,151448.0,13.8716,13.8813,13.8523,13.862,151448.0
2025-03-31 15:20:00,14.36,14.37,14.35,14.35,129460.0,13.862,13.8716,13.8523,13.8523,129460.0
2025-03-31 15:25:00,14.35,14.37,14.33,14.35,170530.0,13.8523,13.8716,13.833,13.8523,170530.0
2025-03-31 15:30:00,14.35,14.37,14.34,14.37,128772.0,13.8523,13.8716,13.8427,13.8716,128772.0
2025-03-31 15:35:00,14.36,14.38,14.36,14.36,168154.0,13.862,13.8813,13.862,13.862,168154.0
2025-03-31 15:40:00,14.36,14.38,14.35,14.35,195089.0,13.862,13.8813,13.8523,13.8523,195089.0
2025-03-31 15:45:00,14.35,14.38,14.34,14.37,289817.0,13.8523,13.8813,13.8427,13.8716,289817.0
2025-03-31 15:50:00,14.37,14.37,14.33,14.35,288644.0,13.8716,13.8716,13.833,13.8523,288644.0
2025-03-31 15:55:00,14.36,14.36,14.32,14.34,857313.0,13.862,13.862,13.8233,13.8427,857313.0
2025-04-01 09:30:00,14.38,14.43,14.37,14.38,210702.0,13.8813,13.9295,13.8716,13.8813,210702.0
2025-04-01 09:35:00,14.38,14.4,14.36,14.39,101160.0,13.8813,13.9006,13.862,13.8909,101160.0
2025-04-01 09:40:00,14.39,14.4,14.37,14.39,72615.0,13.8909,13.9006,13.8716,13.8909,72615.0
2025-04-01 09:45:00,14.39,14.44,14.38,14.42,90852.0,13.8909,13.9392,13.8813,13.9199,90852.0
2025-04-01 09:50:00,14.43,14.47,14.4,14.46,95187.0,13.9295,13.9681,13.9006,13.9585,95187.0
2025-04-01 09:55:00,14.46,14.49,14.44,14.45,173646.0,13.9585,13.9875,13.9392,13.9488,173646.0
2025-04-01 10:00:00,14.45,14.47,14.43,14.45,87891.0,13.9488,13.9681,13.9295,13.9488,87891.0
2025-04-01 10:05:00,14.45,14.49,14.44,14.49,69511.0,13.9488,13.9875,13.9392,13.9875,69511.0
2025-04-01 10:10:00,14.49,14.49,14.41,14.42,141405.0,13.9875,13.9875,13.9102,13.9199,141405.0
2025-04-01 10:15:00,14.42,14.43,14.39,14.43,121003.0,13.9199,13.9295,13.8909,13.9295,121003.0
2025-04-01 10:20:00,14.43,14.48,14.42,14.46,136007.0,13.9295,13.9778,13.9199,13.9585,136007.0
2025-04-01 10:25:00,14.46,14.47,14.45,14.46,153528.0,13.9585,13.9681,13.9488,13.9585,153528.0
2025-04-01 10:30:00,14.46,14.48,14.45,14.46,128164.0,13.9585,13.9778,13.9488,13.9585,128164.0
2025-04-01 10:35:00,14.47,14.5,14.45,14.49,189707.0,13.9681,13.9971,13.9488,13.9875,189707.0
2025-04-01 10:40:00,14.49,14.51,14.47,14.48,1356294.0,13.9875,14.0068,13.9681,13.9778,1356294.0
2025-04-01 10:45:00,14.48,14.49,14.46,14.48,248372.0,13.9778,13.9875,13.9585,13.9778,248372.0
2025-04-01 10:50:00,14.48,14.5,14.47,14.49,700826.0,13.9778,13.9971,13.9681,13.9875,700826.0
2025-04-01 10:55:00,14.49,14.49,14.45,14.47,202797.0,13.9875,13.9875,13.9488,13.9681,202797.0
2025-04-01 11:00:00,14.48,14.54,14.47,14.53,2366132.0,13.9778,14.0357,13.9681,14.0261,2366132.0
2025-04-01 11:05:00,14.53,14.54,14.52,14.53,126690.0,14.0261,14.0357,14.0164,14.0261,126690.0
2025-04-01 11:10:00,14.53,14.54,14.51,14.54,109015.0,14.0261,14.0357,14.0068,14.0357,109015.0
2025-04-01 11:15:00,14.54,14.55,14.53,14.54,72501.0,14.0357,14.0454,14.0261,14.0357,72501.0
2025-04-01 11:20:00,14.53,14.54,14.52,14.54,146579.0,14.0261,14.0357,14.0164,14.0357,146579.0
2025-04-01 11:25:00,14.54,14.54,14.51,14.53,92187.0,14.0357,14.0357,14.0068,14.0261,92187.0
2025-04-01 11:30:00,14.53,14.53,14.51,14.53,83512.0,14.0261,14.0261,14.0068,14.0261,83512.0
2025-04-01 11:35:00,14.53,14.54,14.52,14.54,101164.0,14.0261,14.0357,14.0164,14.0357,101164.0
2025-04-01 11:40:00,14.54,14.55,14.52,14.54,134095.0,14.0357,14.0454,14.0164,14.0357,134095.0
2025-04-01 11:45:00,14.54,14.56,14.53,14.56,92977.0,14.0357,14.055,14.0261,14.055,92977.0
2025-04-01 11:50:00,14.56,14.57,14.55,14.56,102310.0,14.055,14.0647,14.0454,14.055,102310.0
2025-04-01 11:55:00,14.56,14.57,14.55,14.56,67988.0,14.055,14.0647,14.0454,14.055,67988.0
2025-04-01 12:00:00,14.56,14.8,14.55,14.59,497490.0,14.055,14.2867,14.0454,14.084,497490.0
2025-04-01 12:05:00,14.59,14.89,14.57,14.72,8036372.0,14.084,14.3736,14.0647,14.2095,8036372.0
2025-04-01 12:10:00,14.73,14.74,14.7,14.73,417842.0,14.2191,14.2288,14.1902,14.2191,417842.0
2025-04-01 12:15:00,14.72,14.73,14.68,14.73,377689.0,14.2095,14.2191,14.1709,14.2191,377689.0
2025-04-01 12:20:00,14.72,14.74,14.68,14.69,122999.0,14.2095,14.2288,14.1709,14.1805,122999.0
2025-04-01 12:25:00,14.69,14.7,14.66,14.67,148193.0,14.1805,14.1902,14.1516,14.1612,148193.0
2025-04-01 12:30:00,14.67,14.67,14.64,14.65,239543.0,14.1612,14.1612,14.1323,14.1419,239543.0
2025-04-01 12:35:00,14.66,14.66,14.62,14.64,260646.0,14.1516,14.1516,14.1129,14.1323,260646.0
2025-04-01 12:40:00,14.64,14.64,14.6,14.61,155507.0,14.1323,14.1323,14.0936,14.1033,155507.0
2025-04-01 12:45:00,14.62,14.63,14.59,14.62,117939.0,14.1129,14.1226,14.084,14.1129,117939.0
2025-04-01 12:50:00,14.62,14.65,14.61,14.65,117047.0,14.1129,14.1419,14.1033,14.1419,117047.0
2025-04-01 12:55:00,14.65,14.67,14.64,14.67,194774.0,14.1419,14.1612,14.1323,14.1612,194774.0
2025-04-01 13:00:00,14.67,14.67,14.65,14.67,226102.0,14.1612,14.1612,14.1419,14.1612,226102.0
2025-04-01 13:05:00,14.67,14.67,14.65,14.67,172359.0,14.1612,14.1612,14.1419,14.1612,172359.0
2025-04-01 13:10:00,14.66,14.67,14.64,14.65,121576.0,14.1516,14.1612,14.1323,14.1419,121576.0
2025-04-01 13:15:00,14.64,14.65,14.61,14.62,140389.0,14.1323,14.1419,14.1033,14.1129,140389.0
2025-04-01 13:20:00,14.62,14.64,14.61,14.64,87990.0,14.1129,14.1323,14.1033,14.1323,87990.0
2025-04-01 13:25:00,14.64,14.65,14.62,14.62,96825.0,14.1323,14.1419,14.1129,14.1129,96825.0
2025-04-01 13:30:00,14.63,14.64,14.61,14.62,144864.0,14.1226,14.1323,14.1033,14.1129,144864.0
2025-04-01 13:35:00,14.61,14.62,14.59,14.6,139368.0,14.1033,14.1129,14.084,14.0936,139368.0
2025-04-01 13:40:00,14.6,14.62,14.59,14.6,96454.0,14.0936,14.1129,14.084,14.0936,96454.0
2025-04-01 13:45:00,14.6,14.61,14.59,14.6,104309.0,14.0936,14.1033,14.084,14.0936,104309.0
2025-04-01 13:50:00,14.6,14.61,14.59,14.6,100513.0,14.0936,14.1033,14.084,14.0936,100513.0
2025-04-01 13:55:00,14.6,14.6,14.59,14.59,38031.0,14.0936,14.0936,14.084,14.084,38031.0
2025-04-01 14:00:00,14.6,14.6,14.57,14.58,87193.0,14.0936,14.0936,14.0647,14.0743,87193.0
2025-04-01 14:05:00,14.58,14.59,14.57,14.58,86025.0,14.0743,14.084,14.0647,14.0743,86025.0
2025-04-01 14:10:00,14.58,14.59,14.55,14.57,223450.0,14.0743,14.084,14.0454,14.0647,223450.0
2025-04-01 14:15:00,14.57,14.57,14.51,14.54,161051.0,14.0647,14.0647,14.0068,14.0357,161051.0
2025-04-01 14:20:00,14.54,14.54,14.51,14.52,54857.0,14.0357,14.0357,14.0068,14.0164,54857.0
2025-04-01 14:25:00,14.52,14.53,14.51,14.52,52768.0,14.0164,14.0261,14.0068,14.0164,52768.0
2025-04-01 14:30:00,14.52,14.53,14.5,14.5,80498.0,14.0164,14.0261,13.9971,13.9971,80498.0
2025-04-01 14:35:00,14.51,14.51,14.48,14.49,70002.0,14.0068,14.0068,13.9778,13.9875,70002.0
2025-04-01 14:40:00,14.49,14.5,14.47,14.5,105599.0,13.9875,13.9971,13.9681,13.9971,105599.0
2025-04-01 14:45:00,14.5,14.5,14.49,14.5,49840.0,13.9971,13.9971,13.9875,13.9971,49840.0
2025-04-01 14:50:00,14.5,14.5,14.49,14.5,62394.0,13.9971,13.9971,13.9875,13.9971,62394.0
2025-04-01 14:55:00,14.5,14.51,14.48,14.49,112770.0,13.9971,14.0068,13.9778,13.9875,112770.0
2025-04-01 15:00:00,14.48,14.49,14.46,14.48,179648.0,13.9778,13.9875,13.9585,13.9778,179648.0
2025-04-01 15:05:00,14.48,14.5,14.47,14.49,128699.0,13.9778,13.9971,13.9681,13.9875,128699.0
2025-04-01 15:10:00,14.49,14.5,14.48,14.49,116497.0,13.9875,13.9971,13.9778,13.9875,116497.0
2025-04-01 15:15:00,14.49,14.5,14.48,14.49,95699.0,13.9875,13.9971,13.9778,13.9875,95699.0
2025-04-01 15:20:00,14.49,14.52,14.48,14.52,157000.0,13.9875,14.0164,13.9778,14.0164,157000.0
2025-04-01 15:25:00,14.51,14.52,14.5,14.5,86334.0,14.0068,14.0164,13.9971,13.9971,86334.0
2025-04-01 15:30:00,14.5,14.51,14.47,14.51,443044.0,13.9971,14.0068,13.9681,14.0068,443044.0
2025-04-01 15:35:00,14.51,14.52,14.49,14.5,160814.0,14.0068,14.0164,13.9875,13.9971,160814.0
2025-04-01 15:40:00,14.5,14.51,14.48,14.5,278183.0,13.9971,14.0068,13.9778,13.9971,278183.0
2025-04-01 15:45:00,14.5,14.5,14.46,14.46,396035.0,13.9971,13.9971,13.9585,13.9585,396035.0
2025-04-01 15:50:00,14.46,14.47,14.44,14.45,519751.0,13.9585,13.9681,13.9392,13.9488,519751.0
2025-04-01 15:55:00,14.45,14.46,14.42,14.45,1287614.0,13.9488,13.9585,13.9199,13.9488,1287614.0
2025-04-02 09:30:00,14.35,14.35,14.28,14.32,182532.0,13.8523,13.8523,13.7847,13.8233,182532.0
2025-04-02 09:35:00,14.31,14.38,14.3,14.36,159442.0,13.8137,13.8813,13.804,13.862,159442.0
2025-04-02 09:40:00,14.37,14.37,14.33,14.34,113339.0,13.8716,13.8716,13.833,13.8427,113339.0
2025-04-02 09:45:00,14.34,14.35,14.29,14.33,221090.0,13.8427,13.8523,13.7944,13.833,221090.0
2025-04-02 09:50:00,14.33,14.35,14.3,14.31,137612.0,13.833,13.8523,13.804,13.8137,137612.0
2025-04-02 09:55:00,14.31,14.33,14.3,14.32,130941.0,13.8137,13.833,13.804,13.8233,130941.0
2025-04-02 10:00:00,14.32,14.33,14.29,14.29,97049.0,13.8233,13.833,13.7944,13.7944,97049.0
2025-04-02 10:05:00,14.29,14.32,14.28,14.29,81467.0,13.7944,13.8233,13.7847,13.7944,81467.0
2025-04-02 10:10:00,14.29,14.3,14.27,14.29,108211.0,13.7944,13.804,13.7751,13.7944,108211.0
2025-04-02 10:15:00,14.29,14.32,14.28,14.32,108458.0,13.7944,13.8233,13.7847,13.8233,108458.0
2025-04-02 10:20:00,14.32,14.36,14.31,14.33,80982.0,13.8233,13.862,13.8137,13.833,80982.0
2025-04-02 10:25:00,14.34,14.36,14.31,14.36,87676.0,13.8427,13.862,13.8137,13.862,87676.0
2025-04-02 10:30:00,14.36,14.36,14.33,14.34,118719.0,13.862,13.862,13.833,13.8427,118719.0
2025-04-02 10:35:00,14.34,14.39,14.32,14.38,117733.0,13.8427,13.8909,13.8233,13.8813,117733.0
2025-04-02 10:40:00,14.38,14.39,14.37,14.38,112259.0,13.8813,13.8909,13.8716,13.8813,112259.0
2025-04-02 10:45:00,14.37,14.39,14.37,14.39,81845.0,13.8716,13.8909,13.8716,13.8909,81845.0
2025-04-02 10:50:00,14.39,14.43,14.38,14.4,213885.0,13.8909,13.9295,13.8813,13.9006,213885.0
2025-04-02 10:55:00,14.41,14.41,14.38,14.39,133950.0,13.9102,13.9102,13.8813,13.8909,133950.0
2025-04-02 11:00:00,14.39,14.4,14.37,14.39,155284.0,13.8909,13.9006,13.8716,13.8909,155284.0
2025-04-02 11:05:00,14.39,14.4,14.37,14.38,135932.0,13.8909,13.9006,13.8716,13.8813,135932.0
2025-04-02 11:10:00,14.38,14.4,14.37,14.39,124972.0,13.8813,13.9006,13.8716,13.8909,124972.0
2025-04-02 11:15:00,14.38,14.39,14.37,14.39,89664.0,13.8813,13.8909,13.8716,13.8909,89664.0
2025-04-02 11:20:00,14.38,14.41,14.37,14.4,136408.0,13.8813,13.9102,13.8716,13.9006,136408.0
2025-04-02 11:25:00,14.4,14.42,14.39,14.4,109922.0,13.9006,13.9199,13.8909,13.9006,109922.0
2025-04-02 11:30:00,14.4,14.42,14.4,14.42,48759.0,13.9006,13.9199,13.9006,13.9199,48759.0
2025-04-02 11:35:00,14.42,14.42,14.4,14.41,58071.0,13.9199,13.9199,13.9006,13.9102,58071.0
2025-04-02 11:40:00,14.41,14.41,14.38,14.39,101896.0,13.9102,13.9102,13.8813,13.8909,101896.0
2025-04-02 11:45:00,14.4,14.4,14.36,14.37,171550.0,13.9006,13.9006,13.862,13.8716,171550.0
2025-04-02 11:50:00,14.38,14.38,14.34,14.35,165291.0,13.8813,13.8813,13.8427,13.8523,165291.0
2025-04-02 11:55:00,14.36,14.37,14.35,14.37,127259.0,13.862,13.8716,13.8523,13.8716,127259.0
2025-04-02 12:00:00,14.37,14.38,14.35,14.36,121104.0,13.8716,13.8813,13.8523,13.862,121104.0
2025-04-02 12:05:00,14.36,14.38,14.35,14.37,138129.0,13.862,13.8813,13.8523,13.8716,138129.0
2025-04-02 12:10:00,14.37,14.4,14.36,14.4,129457.0,13.8716,13.9006,13.862,13.9006,129457.0
2025-04-02 12:15:00,14.39,14.4,14.35,14.36,126702.0,13.8909,13.9006,13.8523,13.862,126702.0
2025-04-02 12:20:00,14.35,14.39,14.34,14.39,121193.0,13.8523,13.8909,13.8427,13.8909,121193.0
2025-04-02 12:25:00,14.38,14.42,14.38,14.41,197895.0,13.8813,13.9199,13.8813,13.9102,197895.0
2025-04-02 12:30:00,14.41,14.41,14.35,14.36,153878.0,13.9102,13.9102,13.8523,13.862,153878.0
2025-04-02 12:35:00,14.36,14.37,14.35,14.37,98185.0,13.862,13.8716,13.8523,13.8716,98185.0
2025-04-02 12:40:00,14.37,14.39,14.36,14.38,41435.0,13.8716,13.8909,13.862,13.8813,41435.0
2025-04-02 12:45:00,14.39,14.4,14.38,14.39,56411.0,13.8909,13.9006,13.8813,13.8909,56411.0
2025-04-02 12:50:00,14.39,14.41,14.38,14.4,62282.0,13.8909,13.9102,13.8813,13.9006,62282.0
2025-04-02 12:55:00,14.39,14.41,14.38,14.4,68338.0,13.8909,13.9102,13.8813,13.9006,68338.0
2025-04-02 13:00:00,14.4,14.4,14.37,14.38,34030.0,13.9006,13.9006,13.8716,13.8813,34030.0
2025-04-02 13:05:00,14.38,14.38,14.37,14.38,28581.0,13.8813,13.8813,13.8716,13.8813,28581.0
2025-04-02 13:10:00,14.38,14.39,14.36,14.37,35235.0,13.8813,13.8909,13.862,13.8716,35235.0
2025-04-02 13:15:00,14.37,14.37,14.34,14.36,119527.0,13.8716,13.8716,13.8427,13.862,119527.0
2025-04-02 13:20:00,14.35,14.36,14.34,14.35,41109.0,13.8523,13.862,13.8427,13.8523,41109.0
2025-04-02 13:25:00,14.35,14.36,14.34,14.36,73797.0,13.8523,13.862,13.8427,13.862,73797.0
2025-04-02 13:30:00,14.36,14.38,14.35,14.38,47067.0,13.862,13.8813,13.8523,13.8813,47067.0
2025-04-02 13:35:00,14.38,14.38,14.36,14.37,125037.0,13.8813,13.8813,13.862,13.8716,125037.0
2025-04-02 13:40:00,14.37,14.37,14.34,14.35,137732.0,13.8716,13.8716,13.8427,13.8523,137732.0
2025-04-02 13:45:00,14.35,14.36,14.34,14.35,87376.0,13.8523,13.862,13.8427,13.8523,87376.0
2025-04-02 13:50:00,14.35,14.35,14.34,14.35,12527.0,13.8523,13.8523,13.8427,13.8523,12527.0
2025-04-02 13:55:00,14.35,14.36,14.34,14.36,42285.0,13.8523,13.862,13.8427,13.862,42285.0
2025-04-02 14:00:00,14.36,14.38,14.36,14.38,57958.0,13.862,13.8813,13.862,13.8813,57958.0
2025-04-02 14:05:00,14.38,14.38,14.35,14.35,86211.0,13.8813,13.8813,13.8523,13.8523,86211.0
2025-04-02 14:10:00,14.36,14.36,14.34,14.35,65704.0,13.862,13.862,13.8427,13.8523,65704.0
2025-04-02 14:15:00,14.36,14.36,14.34,14.35,123710.0,13.862,13.862,13.8427,13.8523,123710.0
2025-04-02 14:20:00,14.35,14.35,14.33,14.34,57925.0,13.8523,13.8523,13.833,13.8427,57925.0
2025-04-02 14:25:00,14.34,14.35,14.33,14.34,58951.0,13.8427,13.8523,13.833,13.8427,58951.0
2025-04-02 14:30:00,14.34,14.36,14.33,14.35,87209.0,13.8427,13.862,13.833,13.8523,87209.0
2025-04-02 14:35:00,14.35,14.36,14.33,14.36,63331.0,13.8523,13.862,13.833,13.862,63331.0
2025-04-02 14:40:00,14.36,14.36,14.35,14.36,19394.0,13.862,13.862,13.8523,13.862,19394.0
2025-04-02 14:45:00,14.36,14.37,14.35,14.37,34871.0,13.862,13.8716,13.8523,13.8716,34871.0
2025-04-02 14:50:00,14.37,14.37,14.34,14.35,80255.0,13.8716,13.8716,13.8427,13.8523,80255.0
2025-04-02 14:55:00,14.35,14.35,14.33,14.34,58031.0,13.8523,13.8523,13.833,13.8427,58031.0
2025-04-02 15:00:00,14.34,14.37,14.33,14.36,68682.0,13.8427,13.8716,13.833,13.862,68682.0
2025-04-02 15:05:00,14.36,14.36,14.35,14.35,36691.0,13.862,13.862,13.8523,13.8523,36691.0
2025-04-02 15:10:00,14.35,14.36,14.34,14.35,69763.0,13.8523,13.862,13.8427,13.8523,69763.0
2025-04-02 15:15:00,14.35,14.35,14.33,14.34,75130.0,13.8523,13.8523,13.833,13.8427,75130.0
2025-04-02 15:20:00,14.34,14.35,14.33,14.35,85434.0,13.8427,13.8523,13.833,13.8523,85434.0
2025-04-02 15:25:00,14.35,14.35,14.34,14.34,53110.0,13.8523,13.8523,13.8427,13.8427,53110.0
2025-04-02 15:30:00,14.34,14.36,14.33,14.36,109367.0,13.8427,13.862,13.833,13.862,109367.0
2025-04-02 15:35:00,14.36,14.36,14.34,14.36,104694.0,13.862,13.862,13.8427,13.862,104694.0
2025-04-02 15:40:00,14.36,14.38,14.35,14.37,169266.0,13.862,13.8813,13.8523,13.8716,169266.0
2025-04-02 15:45:00,14.37,14.38,14.36,14.38,155169.0,13.8716,13.8813,13.862,13.8813,155169.0
2025-04-02 15:50:00,14.37,14.38,14.36,14.38,169877.0,13.8716,13.8813,13.862,13.8813,169877.0
2025-04-02 15:55:00,14.38,14.4,14.37,14.39,498311.0,13.8813,13.9006,13.8716,13.8909,498311.0
2025-04-03 09:30:00,13.97,14.19,13.94,14.15,851206.0,13.4855,13.6979,13.4565,13.6592,851206.0
2025-04-03 09:35:00,14.16,14.17,14.06,14.15,482310.0,13.6689,13.6786,13.5724,13.6592,482310.0
2025-04-03 09:40:00,14.15,14.19,14.12,14.16,477177.0,13.6592,13.6979,13.6303,13.6689,477177.0
2025-04-03 09:45:00,14.17,14.2,14.13,14.14,109506.0,13.6786,13.7075,13.6399,13.6496,109506.0
2025-04-03 09:50:00,14.14,14.16,14.01,14.02,488547.0,13.6496,13.6689,13.5241,13.5338,488547.0
2025-04-03 09:55:00,14.02,14.05,14.0,14.04,237488.0,13.5338,13.5627,13.5144,13.5531,237488.0
2025-04-03 10:00:00,14.03,14.05,14.01,14.03,675350.0,13.5434,13.5627,13.5241,13.5434,675350.0
2025-04-03 10:05:00,14.03,14.05,14.02,14.05,313898.0,13.5434,13.5627,13.5338,13.5627,313898.0
2025-04-03 10:10:00,14.04,14.07,14.01,14.06,918676.0,13.5531,13.582,13.5241,13.5724,918676.0
2025-04-03 10:15:00,14.07,14.12,14.05,14.1,378774.0,13.582,13.6303,13.5627,13.611,378774.0
2025-04-03 10:20:00,14.1,14.11,14.01,14.04,817544.0,13.611,13.6206,13.5241,13.5531,817544.0
2025-04-03 10:25:00,14.04,14.1,14.03,14.09,270485.0,13.5531,13.611,13.5434,13.6013,270485.0
2025-04-03 10:30:00,14.08,14.09,14.02,14.04,301052.0,13.5917,13.6013,13.5338,13.5531,301052.0
2025-04-03 10:35:00,14.04,14.08,14.03,14.07,520088.0,13.5531,13.5917,13.5434,13.582,520088.0
2025-04-03 10:40:00,14.06,14.16,14.04,14.14,773179.0,13.5724,13.6689,13.5531,13.6496,773179.0
2025-04-03 10:45:00,14.14,14.15,14.05,14.06,610224.0,13.6496,13.6592,13.5627,13.5724,610224.0
2025-04-03 10:50:00,14.05,14.07,14.03,14.04,326528.0,13.5627,13.582,13.5434,13.5531,326528.0
2025-04-03 10:55:00,14.04,14.07,14.04,14.07,213368.0,13.5531,13.582,13.5531,13.582,213368.0
2025-04-03 11:00:00,14.06,14.07,14.02,14.04,287365.0,13.5724,13.582,13.5338,13.5531,287365.0
2025-04-03 11:05:00,14.03,14.04,13.98,14.0,242333.0,13.5434,13.5531,13.4951,13.5144,242333.0
2025-04-03 11:10:00,14.0,14.02,13.99,14.02,366064.0,13.5144,13.5338,13.5048,13.5338,366064.0
2025-04-03 11:15:00,14.02,14.05,14.01,14.04,221026.0,13.5338,13.5627,13.5241,13.5531,221026.0
2025-04-03 11:20:00,14.05,14.05,13.99,14.01,429836.0,13.5627,13.5627,13.5048,13.5241,429836.0
2025-04-03 11:25:00,14.0,14.04,14.0,14.04,401246.0,13.5144,13.5531,13.5144,13.5531,401246.0
2025-04-03 11:30:00,14.03,14.04,14.02,14.03,174160.0,13.5434,13.5531,13.5338,13.5434,174160.0
2025-04-03 11:35:00,14.02,14.04,14.0,14.03,256025.0,13.5338,13.5531,13.5144,13.5434,256025.0
2025-04-03 11:40:00,14.03,14.08,14.02,14.07,284214.0,13.5434,13.5917,13.5338,13.582,284214.0
2025-04-03 11:45:00,14.07,14.08,14.05,14.08,207066.0,13.582,13.5917,13.5627,13.5917,207066.0
2025-04-03 11:50:00,14.08,14.08,14.05,14.07,126072.0,13.5917,13.5917,13.5627,13.582,126072.0
2025-04-03 11:55:00,14.07,14.1,14.06,14.07,152684.0,13.582,13.611,13.5724,13.582,152684.0
2025-04-03 12:00:00,14.08,14.12,14.07,14.09,299961.0,13.5917,13.6303,13.582,13.6013,299961.0
2025-04-03 12:05:00,14.09,14.1,14.07,14.08,143760.0,13.6013,13.611,13.582,13.5917,143760.0
2025-04-03 12:10:00,14.08,14.09,14.06,14.07,120044.0,13.5917,13.6013,13.5724,13.582,120044.0
2025-04-03 12:15:00,14.07,14.09,14.05,14.08,142869.0,13.582,13.6013,13.5627,13.5917,142869.0
2025-04-03 12:20:00,14.08,14.08,14.06,14.08,100658.0,13.5917,13.5917,13.5724,13.5917,100658.0
2025-04-03 12:25:00,14.08,14.09,14.06,14.08,104195.0,13.5917,13.6013,13.5724,13.5917,104195.0
2025-04-03 12:30:00,14.08,14.1,14.07,14.07,66887.0,13.5917,13.611,13.582,13.582,66887.0
2025-04-03 12:35:00,14.07,14.08,14.06,14.08,80078.0,13.582,13.5917,13.5724,13.5917,80078.0
2025-04-03 12:40:00,14.08,14.1,14.07,14.09,152267.0,13.5917,13.611,13.582,13.6013,152267.0
2025-04-03 12:45:00,14.09,14.13,14.08,14.13,62134.0,13.6013,13.6399,13.5917,13.6399,62134.0
2025-04-03 12:50:00,14.13,14.15,14.1,14.11,103396.0,13.6399,13.6592,13.611,13.6206,103396.0
2025-04-03 12:55:00,14.1,14.11,14.08,14.1,109659.0,13.611,13.6206,13.5917,13.611,109659.0
2025-04-03 13:00:00,14.1,14.1,14.07,14.09,69612.0,13.611,13.611,13.582,13.6013,69612.0
2025-04-03 13:05:00,14.09,14.1,14.07,14.08,78200.0,13.6013,13.611,13.582,13.5917,78200.0
2025-04-03 13:10:00,14.08,14.1,14.07,14.08,46709.0,13.5917,13.611,13.582,13.5917,46709.0
2025-04-03 13:15:00,14.08,14.1,14.07,14.1,67087.0,13.5917,13.611,13.582,13.611,67087.0
2025-04-03 13:20:00,14.1,14.1,14.08,14.1,74476.0,13.611,13.611,13.5917,13.611,74476.0
2025-04-03 13:25:00,14.1,14.1,14.08,14.09,70622.0,13.611,13.611,13.5917,13.6013,70622.0
2025-04-03 13:30:00,14.09,14.09,14.07,14.09,33269.0,13.6013,13.6013,13.582,13.6013,33269.0
2025-04-03 13:35:00,14.08,14.13,14.08,14.12,116783.0,13.5917,13.6399,13.5917,13.6303,116783.0
2025-04-03 13:40:00,14.12,14.13,14.1,14.12,66669.0,13.6303,13.6399,13.611,13.6303,66669.0
2025-04-03 13:45:00,14.13,14.14,14.11,14.13,70899.0,13.6399,13.6496,13.6206,13.6399,70899.0
2025-04-03 13:50:00,14.13,14.15,14.11,14.15,129170.0,13.6399,13.6592,13.6206,13.6592,129170.0
2025-04-03 13:55:00,14.15,14.15,14.12,14.13,83933.0,13.6592,13.6592,13.6303,13.6399,83933.0
2025-04-03 14:00:00,14.13,14.13,14.1,14.11,48918.0,13.6399,13.6399,13.611,13.6206,48918.0
2025-04-03 14:05:00,14.11,14.12,14.1,14.12,79675.0,13.6206,13.6303,13.611,13.6303,79675.0
2025-04-03 14:10:00,14.12,14.13,14.1,14.11,175024.0,13.6303,13.6399,13.611,13.6206,175024.0
2025-04-03 14:15:00,14.11,14.11,14.06,14.07,144158.0,13.6206,13.6206,13.5724,13.582,144158.0
2025-04-03 14:20:00,14.06,14.07,14.03,14.06,104956.0,13.5724,13.582,13.5434,13.5724,104956.0
2025-04-03 14:25:00,14.06,14.07,14.04,14.05,109366.0,13.5724,13.582,13.5531,13.5627,109366.0
2025-04-03 14:30:00,14.04,14.05,14.02,14.02,78301.0,13.5531,13.5627,13.5338,13.5338,78301.0
2025-04-03 14:35:00,14.03,14.04,14.01,14.04,55088.0,13.5434,13.5531,13.5241,13.5531,55088.0
2025-04-03 14:40:00,14.03,14.05,14.02,14.04,89586.0,13.5434,13.5627,13.5338,13.5531,89586.0
2025-04-03 14:45:00,14.04,14.05,14.02,14.04,49822.0,13.5531,13.5627,13.5338,13.5531,49822.0
2025-04-03 14:50:00,14.04,14.06,14.03,14.04,112114.0,13.5531,13.5724,13.5434,13.5531,112114.0
2025-04-03 14:55:00,14.04,14.05,14.02,14.04,84859.0,13.5531,13.5627,13.5338,13.5531,84859.0
2025-04-03 15:00:00,14.04,14.06,14.03,14.04,73823.0,13.5531,13.5724,13.5434,13.5531,73823.0
2025-04-03 15:05:00,14.04,14.04,14.02,14.04,110514.0,13.5531,13.5531,13.5338,13.5531,110514.0
2025-04-03 15:10:00,14.04,14.06,14.02,14.05,107371.0,13.5531,13.5724,13.5338,13.5627,107371.0
2025-04-03 15:15:00,14.05,14.05,13.98,14.01,302044.0,13.5627,13.5627,13.4951,13.5241,302044.0
2025-04-03 15:20:00,14.01,14.02,13.99,14.02,101069.0,13.5241,13.5338,13.5048,13.5338,101069.0
2025-04-03 15:25:00,14.02,14.02,13.99,14.02,87914.0,13.5338,13.5338,13.5048,13.5338,87914.0
2025-04-03 15:30:00,14.01,14.02,13.99,13.99,502328.0,13.5241,13.5338,13.5048,13.5048,502328.0
2025-04-03 15:35:00,14.0,14.04,13.97,14.02,347319.0,13.5144,13.5531,13.4855,13.5338,347319.0
2025-04-03 15:40:00,14.02,14.03,14.01,14.03,156458.0,13.5338,13.5434,13.5241,13.5434,156458.0
2025-04-03 15:45:00,14.03,14.03,13.99,14.02,251687.0,13.5434,13.5434,13.5048,13.5338,251687.0
2025-04-03 15:50:00,14.02,14.03,13.99,14.0,503233.0,13.5338,13.5434,13.5048,13.5144,503233.0
2025-04-03 15:55:00,14.0,14.02,13.99,14.02,1273140.0,13.5144,13.5338,13.5048,13.5338,1273140.0
2025-04-04 09:30:00,13.19,13.19,13.05,13.06,1461402.0,12.7325,12.7325,12.5974,12.607,1461402.0
2025-04-04 09:35:00,13.06,13.07,12.92,12.94,916478.0,12.607,12.6167,12.4719,12.4912,916478.0
2025-04-04 09:40:00,12.95,12.97,12.87,12.88,1776354.0,12.5009,12.5202,12.4236,12.4333,1776354.0
2025-04-04 09:45:00,12.88,12.93,12.84,12.87,987092.0,12.4333,12.4816,12.3947,12.4236,987092.0
2025-04-04 09:50:00,12.87,12.89,12.8,12.87,1601463.0,12.4236,12.4429,12.3561,12.4236,1601463.0
2025-04-04 09:55:00,12.87,12.96,12.86,12.92,1001586.0,12.4236,12.5105,12.414,12.4719,1001586.0
2025-04-04 10:00:00,12.92,12.94,12.88,12.89,764858.0,12.4719,12.4912,12.4333,12.4429,764858.0
2025-04-04 10:05:00,12.89,12.94,12.87,12.91,1170483.0,12.4429,12.4912,12.4236,12.4623,1170483.0
2025-04-04 10:10:00,12.91,12.92,12.81,12.83,668095.0,12.4623,12.4719,12.3657,12.385,668095.0
2025-04-04 10:15:00,12.83,12.86,12.78,12.79,628407.0,12.385,12.414,12.3368,12.3464,628407.0
2025-04-04 10:20:00,12.79,12.82,12.77,12.8,589716.0,12.3464,12.3754,12.3271,12.3561,589716.0
2025-04-04 10:25:00,12.8,12.8,12.73,12.74,501386.0,12.3561,12.3561,12.2885,12.2981,501386.0
2025-04-04 10:30:00,12.74,12.77,12.68,12.69,731463.0,12.2981,12.3271,12.2402,12.2499,731463.0
2025-04-04 10:35:00,12.69,12.7,12.62,12.68,1088272.0,12.2499,12.2595,12.1823,12.2402,1088272.0
2025-04-04 10:40:00,12.68,12.72,12.64,12.68,668035.0,12.2402,12.2788,12.2016,12.2402,668035.0
2025-04-04 10:45:00,12.68,12.68,12.56,12.57,1261116.0,12.2402,12.2402,12.1244,12.134,1261116.0
2025-04-04 10:50:00,12.57,12.67,12.54,12.63,858485.0,12.134,12.2306,12.1051,12.192,858485.0
2025-04-04 10:55:00,12.63,12.73,12.62,12.72,674035.0,12.192,12.2885,12.1823,12.2788,674035.0
2025-04-04 11:00:00,12.71,12.85,12.7,12.82,1453134.0,12.2692,12.4043,12.2595,12.3754,1453134.0
2025-04-04 11:05:00,12.82,12.83,12.74,12.76,657896.0,12.3754,12.385,12.2981,12.3175,657896.0
2025-04-04 11:10:00,12.76,12.85,12.75,12.81,562705.0,12.3175,12.4043,12.3078,12.3657,562705.0
2025-04-04 11:15:00,12.81,12.85,12.77,12.78,409249.0,12.3657,12.4043,12.3271,12.3368,409249.0
2025-04-04 11:20:00,12.78,12.81,12.76,12.8,247613.0,12.3368,12.3657,12.3175,12.3561,247613.0
2025-04-04 11:25:00,12.8,12.8,12.7,12.73,342515.0,12.3561,12.3561,12.2595,12.2885,342515.0
2025-04-04 11:30:00,12.72,12.74,12.69,12.71,688909.0,12.2788,12.2981,12.2499,12.2692,688909.0
2025-04-04 11:35:00,12.71,12.72,12.66,12.69,384219.0,12.2692,12.2788,12.2209,12.2499,384219.0
2025-04-04 11:40:00,12.69,12.75,12.67,12.73,197043.0,12.2499,12.3078,12.2306,12.2885,197043.0
2025-04-04 11:45:00,12.73,12.75,12.71,12.74,471740.0,12.2885,12.3078,12.2692,12.2981,471740.0
2025-04-04 11:50:00,12.74,12.74,12.66,12.67,347770.0,12.2981,12.2981,12.2209,12.2306,347770.0
2025-04-04 11:55:00,12.67,12.68,12.59,12.6,693362.0,12.2306,12.2402,12.1534,12.163,693362.0
2025-04-04 12:00:00,12.6,12.63,12.59,12.63,397519.0,12.163,12.192,12.1534,12.192,397519.0
2025-04-04 12:05:00,12.62,12.66,12.6,12.6,192845.0,12.1823,12.2209,12.163,12.163,192845.0
2025-04-04 12:10:00,12.61,12.67,12.6,12.66,216531.0,12.1727,12.2306,12.163,12.2209,216531.0
2025-04-04 12:15:00,12.66,12.66,12.59,12.59,258993.0,12.2209,12.2209,12.1534,12.1534,258993.0
2025-04-04 12:20:00,12.6,12.6,12.57,12.57,183781.0,12.163,12.163,12.134,12.134,183781.0
2025-04-04 12:25:00,12.58,12.62,12.57,12.62,212974.0,12.1437,12.1823,12.134,12.1823,212974.0
2025-04-04 12:30:00,12.61,12.64,12.61,12.63,137757.0,12.1727,12.2016,12.1727,12.192,137757.0
2025-04-04 12:35:00,12.64,12.67,12.62,12.66,215304.0,12.2016,12.2306,12.1823,12.2209,215304.0
2025-04-04 12:40:00,12.66,12.69,12.64,12.65,258278.0,12.2209,12.2499,12.2016,12.2113,258278.0
2025-04-04 12:45:00,12.65,12.67,12.64,12.65,230219.0,12.2113,12.2306,12.2016,12.2113,230219.0
2025-04-04 12:50:00,12.66,12.68,12.65,12.68,115012.0,12.2209,12.2402,12.2113,12.2402,115012.0
2025-04-04 12:55:00,12.68,12.69,12.66,12.67,598939.0,12.2402,12.2499,12.2209,12.2306,598939.0
2025-04-04 13:00:00,12.68,12.69,12.66,12.68,143297.0,12.2402,12.2499,12.2209,12.2402,143297.0
2025-04-04 13:05:00,12.68,12.68,12.64,12.65,100853.0,12.2402,12.2402,12.2016,12.2113,100853.0
2025-04-04 13:10:00,12.65,12.65,12.6,12.62,166825.0,12.2113,12.2113,12.163,12.1823,166825.0
2025-04-04 13:15:00,12.62,12.62,12.58,12.59,235068.0,12.1823,12.1823,12.1437,12.1534,235068.0
2025-04-04 13:20:00,12.59,12.59,12.56,12.58,242370.0,12.1534,12.1534,12.1244,12.1437,242370.0
2025-04-04 13:25:00,12.58,12.63,12.57,12.63,327162.0,12.1437,12.192,12.134,12.192,327162.0
2025-04-04 13:30:00,12.63,12.64,12.6,12.63,148097.0,12.192,12.2016,12.163,12.192,148097.0
2025-04-04 13:35:00,12.63,12.66,12.62,12.64,218952.0,12.192,12.2209,12.1823,12.2016,218952.0
2025-04-04 13:40:00,12.64,12.67,12.64,12.66,163134.0,12.2016,12.2306,12.2016,12.2209,163134.0
2025-04-04 13:45:00,12.66,12.73,12.65,12.73,223341.0,12.2209,12.2885,12.2113,12.2885,223341.0
2025-04-04 13:50:00,12.73,12.73,12.68,12.72,194678.0,12.2885,12.2885,12.2402,12.2788,194678.0
2025-04-04 13:55:00,12.72,12.76,12.7,12.76,232053.0,12.2788,12.3175,12.2595,12.3175,232053.0
2025-04-04 14:00:00,12.76,12.83,12.76,12.81,514034.0,12.3175,12.385,12.3175,12.3657,514034.0
2025-04-04 14:05:00,12.8,12.81,12.75,12.75,125687.0,12.3561,12.3657,12.3078,12.3078,125687.0
2025-04-04 14:10:00,12.76,12.79,12.75,12.76,530062.0,12.3175,12.3464,12.3078,12.3175,530062.0
2025-04-04 14:15:00,12.77,12.77,12.74,12.75,228168.0,12.3271,12.3271,12.2981,12.3078,228168.0
2025-04-04 14:20:00,12.75,12.77,12.74,12.75,380503.0,12.3078,12.3271,12.2981,12.3078,380503.0
2025-04-04 14:25:00,12.75,12.75,12.72,12.74,171354.0,12.3078,12.3078,12.2788,12.2981,171354.0
2025-04-04 14:30:00,12.74,12.78,12.73,12.78,301017.0,12.2981,12.3368,12.2885,12.3368,301017.0
2025-04-04 14:35:00,12.78,12.81,12.77,12.78,611891.0,12.3368,12.3657,12.3271,12.3368,611891.0
2025-04-04 14:40:00,12.79,12.79,12.71,12.71,144905.0,12.3464,12.3464,12.2692,12.2692,144905.0
2025-04-04 14:45:00,12.71,12.73,12.71,12.73,363986.0,12.2692,12.2885,12.2692,12.2885,363986.0
2025-04-04 14:50:00,12.73,12.74,12.7,12.71,319630.0,12.2885,12.2981,12.2595,12.2692,319630.0
2025-04-04 14:55:00,12.71,12.71,12.66,12.69,363416.0,12.2692,12.2692,12.2209,12.2499,363416.0
2025-04-04 15:00:00,12.69,12.71,12.67,12.7,281746.0,12.2499,12.2692,12.2306,12.2595,281746.0
2025-04-04 15:05:00,12.7,12.7,12.68,12.7,143377.0,12.2595,12.2595,12.2402,12.2595,143377.0
2025-04-04 15:10:00,12.7,12.72,12.69,12.71,341094.0,12.2595,12.2788,12.2499,12.2692,341094.0
2025-04-04 15:15:00,12.71,12.71,12.69,12.7,246078.0,12.2692,12.2692,12.2499,12.2595,246078.0
2025-04-04 15:20:00,12.7,12.77,12.69,12.77,382776.0,12.2595,12.3271,12.2499,12.3271,382776.0
2025-04-04 15:25:00,12.77,12.81,12.76,12.81,673336.0,12.3271,12.3657,12.3175,12.3657,673336.0
2025-04-04 15:30:00,12.81,12.85,12.79,12.85,523859.0,12.3657,12.4043,12.3464,12.4043,523859.0
2025-04-04 15:35:00,12.85,12.86,12.78,12.84,802030.0,12.4043,12.414,12.3368,12.3947,802030.0
2025-04-04 15:40:00,12.84,12.85,12.82,12.84,722374.0,12.3947,12.4043,12.3754,12.3947,722374.0
2025-04-04 15:45:00,12.84,12.9,12.83,12.88,1137818.0,12.3947,12.4526,12.385,12.4333,1137818.0
2025-04-04 15:50:00,12.89,12.96,12.88,12.95,1873556.0,12.4429,12.5105,12.4333,12.5009,1873556.0
2025-04-04 15:55:00,12.95,13.17,12.94,13.13,6899409.0,12.5009,12.7132,12.4912,12.6746,6899409.0
2025-04-07 09:30:00,12.59,12.59,12.45,12.5,1929625.0,12.1534,12.1534,12.0182,12.0665,1929625.0
2025-04-07 09:35:00,12.51,12.51,12.36,12.4,1123548.0,12.0761,12.0761,11.9313,11.9699,1123548.0
2025-04-07 09:40:00,12.4,12.41,12.24,12.29,782678.0,11.9699,11.9796,11.8155,11.8638,782678.0
2025-04-07 09:45:00,12.3,12.39,12.27,12.37,778254.0,11.8734,11.9603,11.8444,11.941,778254.0
2025-04-07 09:50:00,12.38,12.45,12.37,12.41,1038486.0,11.9506,12.0182,11.941,11.9796,1038486.0
2025-04-07 09:55:00,12.4,12.48,12.39,12.48,616921.0,11.9699,12.0472,11.9603,12.0472,616921.0
2025-04-07 10:00:00,12.47,12.49,12.4,12.42,660002.0,12.0375,12.0568,11.9699,11.9892,660002.0
2025-04-07 10:05:00,12.41,12.42,12.31,12.32,376027.0,11.9796,11.9892,11.8831,11.8927,376027.0
2025-04-07 10:10:00,12.32,12.8,12.31,12.78,2207401.0,11.8927,12.3561,11.8831,12.3368,2207401.0
2025-04-07 10:15:00,12.78,12.89,12.68,12.69,3605355.0,12.3368,12.4429,12.2402,12.2499,3605355.0
2025-04-07 10:20:00,12.68,12.69,12.38,12.4,477294.0,12.2402,12.2499,11.9506,11.9699,477294.0
2025-04-07 10:25:00,12.4,12.46,12.26,12.27,711718.0,11.9699,12.0279,11.8348,11.8444,711718.0
2025-04-07 10:30:00,12.27,12.4,12.25,12.29,944500.0,11.8444,11.9699,11.8251,11.8638,944500.0
2025-04-07 10:35:00,12.29,12.31,12.2,12.21,609399.0,11.8638,11.8831,11.7769,11.7865,609399.0
2025-04-07 10:40:00,12.21,12.32,12.2,12.32,541509.0,11.7865,11.8927,11.7769,11.8927,541509.0
2025-04-07 10:45:00,12.32,12.38,12.3,12.36,364314.0,11.8927,11.9506,11.8734,11.9313,364314.0
2025-04-07 10:50:00,12.36,12.46,12.35,12.45,402603.0,11.9313,12.0279,11.9217,12.0182,402603.0
2025-04-07 10:55:00,12.45,12.47,12.39,12.41,370161.0,12.0182,12.0375,11.9603,11.9796,370161.0
2025-04-07 11:00:00,12.4,12.5,12.38,12.5,578551.0,11.9699,12.0665,11.9506,12.0665,578551.0
2025-04-07 11:05:00,12.5,12.5,12.33,12.33,449649.0,12.0665,12.0665,11.9024,11.9024,449649.0
2025-04-07 11:10:00,12.34,12.34,12.21,12.22,599866.0,11.912,11.912,11.7865,11.7962,599866.0
2025-04-07 11:15:00,12.21,12.23,12.17,12.21,643498.0,11.7865,11.8058,11.7479,11.7865,643498.0
2025-04-07 11:20:00,12.21,12.24,12.12,12.13,434071.0,11.7865,11.8155,11.6997,11.7093,434071.0
2025-04-07 11:25:00,12.13,12.14,12.06,12.08,542219.0,11.7093,11.719,11.6417,11.661,542219.0
2025-04-07 11:30:00,12.08,12.13,12.07,12.09,403672.0,11.661,11.7093,11.6514,11.6707,403672.0
2025-04-07 11:35:00,12.09,12.19,12.09,12.17,382092.0,11.6707,11.7672,11.6707,11.7479,382092.0
2025-04-07 11:40:00,12.17,12.27,12.16,12.26,417481.0,11.7479,11.8444,11.7383,11.8348,417481.0
2025-04-07 11:45:00,12.26,12.26,12.21,12.22,237180.0,11.8348,11.8348,11.7865,11.7962,237180.0
2025-04-07 11:50:00,12.22,12.24,12.17,12.21,258821.0,11.7962,11.8155,11.7479,11.7865,258821.0
2025-04-07 11:55:00,12.21,12.23,12.18,12.19,309576.0,11.7865,11.8058,11.7576,11.7672,309576.0
2025-04-07 12:00:00,12.19,12.19,12.13,12.16,558378.0,11.7672,11.7672,11.7093,11.7383,558378.0
2025-04-07 12:05:00,12.15,12.17,12.12,12.14,535290.0,11.7286,11.7479,11.6997,11.719,535290.0
2025-04-07 12:10:00,12.15,12.15,12.08,12.09,467727.0,11.7286,11.7286,11.661,11.6707,467727.0
2025-04-07 12:15:00,12.1,12.11,12.05,12.09,541907.0,11.6803,11.69,11.6321,11.6707,541907.0
2025-04-07 12:20:00,12.09,12.1,12.03,12.05,335504.0,11.6707,11.6803,11.6128,11.6321,335504.0
2025-04-07 12:25:00,12.04,12.09,12.04,12.08,528276.0,11.6224,11.6707,11.6224,11.661,528276.0
2025-04-07 12:30:00,12.08,12.12,12.07,12.12,332575.0,11.661,11.6997,11.6514,11.6997,332575.0
2025-04-07 12:35:00,12.11,12.13,12.08,12.09,358718.0,11.69,11.7093,11.661,11.6707,358718.0
2025-04-07 12:40:00,12.09,12.11,12.05,12.07,551696.0,11.6707,11.69,11.6321,11.6514,551696.0
2025-04-07 12:45:00,12.08,12.09,12.06,12.07,256690.0,11.661,11.6707,11.6417,11.6514,256690.0
2025-04-07 12:50:00,12.06,12.13,12.05,12.12,614165.0,11.6417,11.7093,11.6321,11.6997,614165.0
2025-04-07 12:55:00,12.12,12.13,12.07,12.09,331494.0,11.6997,11.7093,11.6514,11.6707,331494.0
2025-04-07 13:00:00,12.09,12.25,12.08,12.11,720895.0,11.6707,11.8251,11.661,11.69,720895.0
2025-04-07 13:05:00,12.11,12.16,12.11,12.16,408671.0,11.69,11.7383,11.69,11.7383,408671.0
2025-04-07 13:10:00,12.16,12.21,12.12,12.21,298073.0,11.7383,11.7865,11.6997,11.7865,298073.0
2025-04-07 13:15:00,12.21,12.24,12.17,12.21,497300.0,11.7865,11.8155,11.7479,11.7865,497300.0
2025-04-07 13:20:00,12.21,12.27,12.19,12.26,616498.0,11.7865,11.8444,11.7672,11.8348,616498.0
2025-04-07 13:25:00,12.26,12.28,12.23,12.28,377868.0,11.8348,11.8541,11.8058,11.8541,377868.0
2025-04-07 13:30:00,12.28,12.3,12.25,12.28,406473.0,11.8541,11.8734,11.8251,11.8541,406473.0
2025-04-07 13:35:00,12.27,12.3,12.25,12.29,375581.0,11.8444,11.8734,11.8251,11.8638,375581.0
2025-04-07 13:40:00,12.29,12.32,12.25,12.3,230726.0,11.8638,11.8927,11.8251,11.8734,230726.0
2025-04-07 13:45:00,12.3,12.37,12.28,12.3,677720.0,11.8734,11.941,11.8541,11.8734,677720.0
2025-04-07 13:50:00,12.3,12.32,12.26,12.29,347166.0,11.8734,11.8927,11.8348,11.8638,347166.0
2025-04-07 13:55:00,12.29,12.32,12.27,12.3,254953.0,11.8638,11.8927,11.8444,11.8734,254953.0
2025-04-07 14:00:00,12.3,12.33,12.28,12.29,239248.0,11.8734,11.9024,11.8541,11.8638,239248.0
2025-04-07 14:05:00,12.29,12.3,12.23,12.26,344823.0,11.8638,11.8734,11.8058,11.8348,344823.0
2025-04-07 14:10:00,12.25,12.27,12.2,12.21,282002.0,11.8251,11.8444,11.7769,11.7865,282002.0
2025-04-07 14:15:00,12.21,12.28,12.21,12.26,325482.0,11.7865,11.8541,11.7865,11.8348,325482.0
2025-04-07 14:20:00,12.26,12.28,12.23,12.24,302044.0,11.8348,11.8541,11.8058,11.8155,302044.0
2025-04-07 14:25:00,12.25,12.25,12.19,12.19,244348.0,11.8251,11.8251,11.7672,11.7672,244348.0
2025-04-07 14:30:00,12.19,12.2,12.16,12.16,830608.0,11.7672,11.7769,11.7383,11.7383,830608.0
2025-04-07 14:35:00,12.16,12.19,12.15,12.17,621410.0,11.7383,11.7672,11.7286,11.7479,621410.0
2025-04-07 14:40:00,12.17,12.21,12.15,12.18,1078078.0,11.7479,11.7865,11.7286,11.7576,1078078.0
2025-04-07 14:45:00,12.18,12.18,12.12,12.14,658343.0,11.7576,11.7576,11.6997,11.719,658343.0
2025-04-07 14:50:00,12.14,12.15,12.08,12.08,375795.0,11.719,11.7286,11.661,11.661,375795.0
2025-04-07 14:55:00,12.08,12.09,12.02,12.06,759203.0,11.661,11.6707,11.6031,11.6417,759203.0
2025-04-07 15:00:00,12.05,12.09,12.03,12.05,816056.0,11.6321,11.6707,11.6128,11.6321,816056.0
2025-04-07 15:05:00,12.04,12.07,12.03,12.04,495593.0,11.6224,11.6514,11.6128,11.6224,495593.0
2025-04-07 15:10:00,12.04,12.04,12.01,12.03,655117.0,11.6224,11.6224,11.5935,11.6128,655117.0
2025-04-07 15:15:00,12.03,12.09,12.02,12.06,777302.0,11.6128,11.6707,11.6031,11.6417,777302.0
2025-04-07 15:20:00,12.07,12.12,12.04,12.1,859648.0,11.6514,11.6997,11.6224,11.6803,859648.0
2025-04-07 15:25:00,12.09,12.1,12.06,12.06,414793.0,11.6707,11.6803,11.6417,11.6417,414793.0
2025-04-07 15:30:00,12.07,12.12,12.06,12.12,716268.0,11.6514,11.6997,11.6417,11.6997,716268.0
2025-04-07 15:35:00,12.12,12.15,12.1,12.12,482163.0,11.6997,11.7286,11.6803,11.6997,482163.0
2025-04-07 15:40:00,12.12,12.12,12.04,12.04,779769.0,11.6997,11.6997,11.6224,11.6224,779769.0
2025-04-07 15:45:00,12.04,12.07,12.02,12.06,794202.0,11.6224,11.6514,11.6031,11.6417,794202.0
2025-04-07 15:50:00,12.07,12.07,12.04,12.05,2038710.0,11.6514,11.6514,11.6224,11.6321,2038710.0
2025-04-07 15:55:00,12.05,12.06,12.0,12.0,3893590.0,11.6321,11.6417,11.5838,11.5838,3893590.0
2025-04-08 09:30:00,12.38,12.39,12.21,12.28,1452777.0,11.9506,11.9603,11.7865,11.8541,1452777.0
2025-04-08 09:35:00,12.28,12.29,12.17,12.2,579801.0,11.8541,11.8638,11.7479,11.7769,579801.0
2025-04-08 09:40:00,12.2,12.24,12.1,12.22,475083.0,11.7769,11.8155,11.6803,11.7962,475083.0
2025-04-08 09:45:00,12.22,12.23,12.18,12.2,425889.0,11.7962,11.8058,11.7576,11.7769,425889.0
2025-04-08 09:50:00,12.2,12.21,12.13,12.14,586521.0,11.7769,11.7865,11.7093,11.719,586521.0
2025-04-08 09:55:00,12.14,12.16,12.1,12.12,642409.0,11.719,11.7383,11.6803,11.6997,642409.0
2025-04-08 10:00:00,12.13,12.21,12.09,12.18,1185072.0,11.7093,11.7865,11.6707,11.7576,1185072.0
2025-04-08 10:05:00,12.18,12.22,12.17,12.21,425986.0,11.7576,11.7962,11.7479,11.7865,425986.0
2025-04-08 10:10:00,12.21,12.24,12.16,12.18,349984.0,11.7865,11.8155,11.7383,11.7576,349984.0
2025-04-08 10:15:00,12.19,12.24,12.19,12.23,330144.0,11.7672,11.8155,11.7672,11.8058,330144.0
2025-04-08 10:20:00,12.23,12.25,12.15,12.16,546740.0,11.8058,11.8251,11.7286,11.7383,546740.0
2025-04-08 10:25:00,12.16,12.17,12.12,12.14,270092.0,11.7383,11.7479,11.6997,11.719,270092.0
2025-04-08 10:30:00,12.14,12.15,12.1,12.13,267104.0,11.719,11.7286,11.6803,11.7093,267104.0
2025-04-08 10:35:00,12.14,12.14,12.08,12.11,231561.0,11.719,11.719,11.661,11.69,231561.0
2025-04-08 10:40:00,12.1,12.11,12.03,12.04,281427.0,11.6803,11.69,11.6128,11.6224,281427.0
2025-04-08 10:45:00,12.04,12.05,11.98,11.99,460731.0,11.6224,11.6321,11.5645,11.5742,460731.0
2025-04-08 10:50:00,11.99,11.99,11.9,11.9,298127.0,11.5742,11.5742,11.4873,11.4873,298127.0
2025-04-08 10:55:00,11.91,11.93,11.88,11.88,279596.0,11.4969,11.5162,11.468,11.468,279596.0
2025-04-08 11:00:00,11.88,11.93,11.88,11.92,264804.0,11.468,11.5162,11.468,11.5066,264804.0
2025-04-08 11:05:00,11.92,11.92,11.86,11.88,325188.0,11.5066,11.5066,11.4487,11.468,325188.0
2025-04-08 11:10:00,11.87,11.88,11.81,11.82,221208.0,11.4583,11.468,11.4004,11.4101,221208.0
2025-04-08 11:15:00,11.83,11.87,11.8,11.87,230211.0,11.4197,11.4583,11.3907,11.4583,230211.0
2025-04-08 11:20:00,11.87,11.88,11.83,11.84,333047.0,11.4583,11.468,11.4197,11.4294,333047.0
2025-04-08 11:25:00,11.83,11.84,11.81,11.81,161625.0,11.4197,11.4294,11.4004,11.4004,161625.0
2025-04-08 11:30:00,11.81,11.87,11.8,11.87,371171.0,11.4004,11.4583,11.3907,11.4583,371171.0
2025-04-08 11:35:00,11.86,11.9,11.84,11.88,327845.0,11.4487,11.4873,11.4294,11.468,327845.0
2025-04-08 11:40:00,11.88,11.9,11.86,11.87,186190.0,11.468,11.4873,11.4487,11.4583,186190.0
2025-04-08 11:45:00,11.88,11.9,11.85,11.85,224469.0,11.468,11.4873,11.439,11.439,224469.0
2025-04-08 11:50:00,11.86,11.87,11.81,11.86,161493.0,11.4487,11.4583,11.4004,11.4487,161493.0
2025-04-08 11:55:00,11.87,11.88,11.84,11.84,218683.0,11.4583,11.468,11.4294,11.4294,218683.0
2025-04-08 12:00:00,11.85,11.85,11.77,11.77,372920.0,11.439,11.439,11.3618,11.3618,372920.0
2025-04-08 12:05:00,11.78,11.8,11.75,11.77,250009.0,11.3714,11.3907,11.3425,11.3618,250009.0
2025-04-08 12:10:00,11.78,11.8,11.76,11.79,254991.0,11.3714,11.3907,11.3521,11.3811,254991.0
2025-04-08 12:15:00,11.78,11.78,11.73,11.75,232294.0,11.3714,11.3714,11.3232,11.3425,232294.0
2025-04-08 12:20:00,11.75,11.8,11.74,11.76,237408.0,11.3425,11.3907,11.3328,11.3521,237408.0
2025-04-08 12:25:00,11.77,11.83,11.76,11.83,197801.0,11.3618,11.4197,11.3521,11.4197,197801.0
2025-04-08 12:30:00,11.83,11.85,11.79,11.84,262395.0,11.4197,11.439,11.3811,11.4294,262395.0
2025-04-08 12:35:00,11.84,11.85,11.71,11.71,404310.0,11.4294,11.439,11.3039,11.3039,404310.0
2025-04-08 12:40:00,11.71,11.73,11.69,11.72,250974.0,11.3039,11.3232,11.2846,11.3135,250974.0
2025-04-08 12:45:00,11.72,11.8,11.71,11.76,539856.0,11.3135,11.3907,11.3039,11.3521,539856.0
2025-04-08 12:50:00,11.77,11.78,11.74,11.76,197793.0,11.3618,11.3714,11.3328,11.3521,197793.0
2025-04-08 12:55:00,11.76,11.78,11.71,11.71,240675.0,11.3521,11.3714,11.3039,11.3039,240675.0
2025-04-08 13:00:00,11.71,11.73,11.66,11.7,909606.0,11.3039,11.3232,11.2556,11.2942,909606.0
2025-04-08 13:05:00,11.7,11.71,11.6,11.6,622569.0,11.2942,11.3039,11.1977,11.1977,622569.0
2025-04-08 13:10:00,11.61,11.65,11.6,11.63,641721.0,11.2073,11.246,11.1977,11.2266,641721.0
2025-04-08 13:15:00,11.64,11.69,11.62,11.67,572205.0,11.2363,11.2846,11.217,11.2653,572205.0
2025-04-08 13:20:00,11.66,11.69,11.64,11.67,370453.0,11.2556,11.2846,11.2363,11.2653,370453.0
2025-04-08 13:25:00,11.67,11.68,11.61,11.63,330682.0,11.2653,11.2749,11.2073,11.2266,330682.0
2025-04-08 13:30:00,11.63,11.66,11.62,11.63,294488.0,11.2266,11.2556,11.217,11.2266,294488.0
2025-04-08 13:35:00,11.63,11.71,11.62,11.66,584195.0,11.2266,11.3039,11.217,11.2556,584195.0
2025-04-08 13:40:00,11.66,11.74,11.66,11.71,325497.0,11.2556,11.3328,11.2556,11.3039,325497.0
2025-04-08 13:45:00,11.71,11.71,11.65,11.67,214434.0,11.3039,11.3039,11.246,11.2653,214434.0
2025-04-08 13:50:00,11.67,11.68,11.64,11.67,198040.0,11.2653,11.2749,11.2363,11.2653,198040.0
2025-04-08 13:55:00,11.67,11.69,11.64,11.68,560878.0,11.2653,11.2846,11.2363,11.2749,560878.0
2025-04-08 14:00:00,11.68,11.69,11.66,11.66,182575.0,11.2749,11.2846,11.2556,11.2556,182575.0
2025-04-08 14:05:00,11.67,11.67,11.64,11.66,108603.0,11.2653,11.2653,11.2363,11.2556,108603.0
2025-04-08 14:10:00,11.65,11.67,11.64,11.65,97254.0,11.246,11.2653,11.2363,11.246,97254.0
2025-04-08 14:15:00,11.65,11.68,11.64,11.68,239512.0,11.246,11.2749,11.2363,11.2749,239512.0
2025-04-08 14:20:00,11.68,11.68,11.63,11.66,160943.0,11.2749,11.2749,11.2266,11.2556,160943.0
2025-04-08 14:25:00,11.65,11.66,11.61,11.62,194187.0,11.246,11.2556,11.2073,11.217,194187.0
2025-04-08 14:30:00,11.62,11.78,11.61,11.71,955438.0,11.217,11.3714,11.2073,11.3039,955438.0
2025-04-08 14:35:00,11.71,11.73,11.68,11.7,271300.0,11.3039,11.3232,11.2749,11.2942,271300.0
2025-04-08 14:40:00,11.7,11.7,11.63,11.64,238660.0,11.2942,11.2942,11.2266,11.2363,238660.0
2025-04-08 14:45:00,11.64,11.67,11.62,11.65,260620.0,11.2363,11.2653,11.217,11.246,260620.0
2025-04-08 14:50:00,11.64,11.65,11.6,11.62,228125.0,11.2363,11.246,11.1977,11.217,228125.0
2025-04-08 14:55:00,11.62,11.62,11.55,11.56,264254.0,11.217,11.217,11.1494,11.1591,264254.0
2025-04-08 15:00:00,11.56,11.58,11.52,11.53,265653.0,11.1591,11.1784,11.1205,11.1301,265653.0
2025-04-08 15:05:00,11.53,11.53,11.48,11.49,470263.0,11.1301,11.1301,11.0818,11.0915,470263.0
2025-04-08 15:10:00,11.49,11.51,11.46,11.47,303145.0,11.0915,11.1108,11.0625,11.0722,303145.0
2025-04-08 15:15:00,11.47,11.48,11.42,11.44,392674.0,11.0722,11.0818,11.0239,11.0432,392674.0
2025-04-08 15:20:00,11.44,11.46,11.43,11.45,367968.0,11.0432,11.0625,11.0336,11.0529,367968.0
2025-04-08 15:25:00,11.45,11.5,11.44,11.46,248965.0,11.0529,11.1012,11.0432,11.0625,248965.0
2025-04-08 15:30:00,11.46,11.47,11.44,11.46,397115.0,11.0625,11.0722,11.0432,11.0625,397115.0
2025-04-08 15:35:00,11.46,11.46,11.37,11.38,572643.0,11.0625,11.0625,10.9757,10.9853,572643.0
2025-04-08 15:40:00,11.38,11.44,11.37,11.41,796473.0,10.9853,11.0432,10.9757,11.0143,796473.0
2025-04-08 15:45:00,11.42,11.45,11.39,11.41,818890.0,11.0239,11.0529,10.995,11.0143,818890.0
2025-04-08 15:50:00,11.4,11.47,11.38,11.45,1687549.0,11.0046,11.0722,10.9853,11.0529,1687549.0
2025-04-08 15:55:00,11.44,11.48,11.42,11.46,1724850.0,11.0432,11.0818,11.0239,11.0625,1724850.0
2025-04-09 09:30:00,11.12,11.13,11.03,11.07,1086392.0,10.7343,10.744,10.6475,10.6861,1086392.0
2025-04-09 09:35:00,11.06,11.16,11.04,11.13,975982.0,10.6764,10.7729,10.6571,10.744,975982.0
2025-04-09 09:40:00,11.14,11.22,11.12,11.16,306213.0,10.7536,10.8309,10.7343,10.7729,306213.0
2025-04-09 09:45:00,11.17,11.18,11.08,11.13,290295.0,10.7826,10.7923,10.6957,10.744,290295.0
2025-04-09 09:50:00,11.13,11.14,11.08,11.13,309512.0,10.744,10.7536,10.6957,10.744,309512.0
2025-04-09 09:55:00,11.13,11.27,11.13,11.26,417930.0,10.744,10.8791,10.744,10.8695,417930.0
2025-04-09 10:00:00,11.25,11.33,11.24,11.28,334280.0,10.8598,10.937,10.8502,10.8888,334280.0
2025-04-09 10:05:00,11.28,11.28,11.18,11.21,1694214.0,10.8888,10.8888,10.7923,10.8212,1694214.0
2025-04-09 10:10:00,11.2,11.21,11.11,11.12,672413.0,10.8116,10.8212,10.7247,10.7343,672413.0
2025-04-09 10:15:00,11.12,11.22,11.12,11.19,213840.0,10.7343,10.8309,10.7343,10.8019,213840.0
2025-04-09 10:20:00,11.19,11.28,11.18,11.25,200187.0,10.8019,10.8888,10.7923,10.8598,200187.0
2025-04-09 10:25:00,11.25,11.25,11.18,11.2,604821.0,10.8598,10.8598,10.7923,10.8116,604821.0
2025-04-09 10:30:00,11.2,11.29,11.18,11.28,279595.0,10.8116,10.8984,10.7923,10.8888,279595.0
2025-04-09 10:35:00,11.28,11.3,11.25,11.26,124333.0,10.8888,10.9081,10.8598,10.8695,124333.0
2025-04-09 10:40:00,11.26,11.27,11.21,11.21,260791.0,10.8695,10.8791,10.8212,10.8212,260791.0
2025-04-09 10:45:00,11.21,11.28,11.19,11.2,236012.0,10.8212,10.8888,10.8019,10.8116,236012.0
2025-04-09 10:50:00,11.2,11.22,11.12,11.14,600851.0,10.8116,10.8309,10.7343,10.7536,600851.0
2025-04-09 10:55:00,11.14,11.16,11.11,11.12,197711.0,10.7536,10.7729,10.7247,10.7343,197711.0
2025-04-09 11:00:00,11.11,11.14,11.09,11.13,166228.0,10.7247,10.7536,10.7054,10.744,166228.0
2025-04-09 11:05:00,11.14,11.18,11.12,11.13,196081.0,10.7536,10.7923,10.7343,10.744,196081.0
2025-04-09 11:10:00,11.13,11.16,11.13,11.16,189975.0,10.744,10.7729,10.744,10.7729,189975.0
2025-04-09 11:15:00,11.16,11.2,11.15,11.18,353324.0,10.7729,10.8116,10.7633,10.7923,353324.0
2025-04-09 11:20:00,11.18,11.22,11.15,11.21,221433.0,10.7923,10.8309,10.7633,10.8212,221433.0
2025-04-09 11:25:00,11.2,11.22,11.18,11.21,296892.0,10.8116,10.8309,10.7923,10.8212,296892.0
2025-04-09 11:30:00,11.21,11.24,11.17,11.19,285114.0,10.8212,10.8502,10.7826,10.8019,285114.0
2025-04-09 11:35:00,11.19,11.2,11.16,11.17,254252.0,10.8019,10.8116,10.7729,10.7826,254252.0
2025-04-09 11:40:00,11.18,11.18,11.12,11.13,221632.0,10.7923,10.7923,10.7343,10.744,221632.0
2025-04-09 11:45:00,11.13,11.25,11.12,11.23,390724.0,10.744,10.8598,10.7343,10.8405,390724.0
2025-04-09 11:50:00,11.23,11.25,11.2,11.2,154954.0,10.8405,10.8598,10.8116,10.8116,154954.0
2025-04-09 11:55:00,11.21,11.21,11.15,11.16,160397.0,10.8212,10.8212,10.7633,10.7729,160397.0
2025-04-09 12:00:00,11.16,11.18,11.13,11.17,241201.0,10.7729,10.7923,10.744,10.7826,241201.0
2025-04-09 12:05:00,11.17,11.2,11.16,11.19,113886.0,10.7826,10.8116,10.7729,10.8019,113886.0
2025-04-09 12:10:00,11.19,11.23,11.18,11.21,99995.0,10.8019,10.8405,10.7923,10.8212,99995.0
2025-04-09 12:15:00,11.21,11.23,11.2,11.21,151306.0,10.8212,10.8405,10.8116,10.8212,151306.0
2025-04-09 12:20:00,11.21,11.23,11.2,11.21,86933.0,10.8212,10.8405,10.8116,10.8212,86933.0
2025-04-09 12:25:00,11.21,11.22,11.17,11.17,185815.0,10.8212,10.8309,10.7826,10.7826,185815.0
2025-04-09 12:30:00,11.17,11.22,11.16,11.21,143648.0,10.7826,10.8309,10.7729,10.8212,143648.0
2025-04-09 12:35:00,11.21,11.24,11.21,11.21,115872.0,10.8212,10.8502,10.8212,10.8212,115872.0
2025-04-09 12:40:00,11.21,11.22,11.19,11.21,60448.0,10.8212,10.8309,10.8019,10.8212,60448.0
2025-04-09 12:45:00,11.21,11.22,11.18,11.2,120162.0,10.8212,10.8309,10.7923,10.8116,120162.0
2025-04-09 12:50:00,11.21,11.25,11.19,11.24,126209.0,10.8212,10.8598,10.8019,10.8502,126209.0
2025-04-09 12:55:00,11.25,11.27,11.22,11.23,252903.0,10.8598,10.8791,10.8309,10.8405,252903.0
2025-04-09 13:00:00,11.23,11.35,11.23,11.32,419044.0,10.8405,10.9564,10.8405,10.9274,419044.0
2025-04-09 13:05:00,11.32,11.32,11.2,11.21,158927.0,10.9274,10.9274,10.8116,10.8212,158927.0
2025-04-09 13:10:00,11.21,11.22,11.19,11.21,144659.0,10.8212,10.8309,10.8019,10.8212,144659.0
2025-04-09 13:15:00,11.22,11.4,11.15,11.36,979528.0,10.8309,11.0046,10.7633,10.966,979528.0
2025-04-09 13:20:00,11.36,11.76,11.35,11.74,1480970.0,10.966,11.3521,10.9564,11.3328,1480970.0
2025-04-09 13:25:00,11.74,12.01,11.74,11.81,1257708.0,11.3328,11.5935,11.3328,11.4004,1257708.0
2025-04-09 13:30:00,11.82,11.96,11.77,11.93,1914029.0,11.4101,11.5452,11.3618,11.5162,1914029.0
2025-04-09 13:35:00,11.93,12.02,11.87,11.87,848179.0,11.5162,11.6031,11.4583,11.4583,848179.0
2025-04-09 13:40:00,11.87,11.98,11.82,11.94,705101.0,11.4583,11.5645,11.4101,11.5259,705101.0
2025-04-09 13:45:00,11.94,12.11,11.92,12.08,921628.0,11.5259,11.69,11.5066,11.661,921628.0
2025-04-09 13:50:00,12.07,12.11,12.03,12.1,637693.0,11.6514,11.69,11.6128,11.6803,637693.0
2025-04-09 13:55:00,12.1,12.17,12.03,12.13,464512.0,11.6803,11.7479,11.6128,11.7093,464512.0
2025-04-09 14:00:00,12.13,12.18,12.12,12.16,385761.0,11.7093,11.7576,11.6997,11.7383,385761.0
2025-04-09 14:05:00,12.16,12.17,12.02,12.08,501326.0,11.7383,11.7479,11.6031,11.661,501326.0
2025-04-09 14:10:00,12.08,12.16,12.07,12.15,417778.0,11.661,11.7383,11.6514,11.7286,417778.0
2025-04-09 14:15:00,12.14,12.19,12.11,12.15,316992.0,11.719,11.7672,11.69,11.7286,316992.0
2025-04-09 14:20:00,12.14,12.2,12.1,12.2,279898.0,11.719,11.7769,11.6803,11.7769,279898.0
2025-04-09 14:25:00,12.2,12.25,12.18,12.21,721506.0,11.7769,11.8251,11.7576,11.7865,721506.0
2025-04-09 14:30:00,12.21,12.24,12.18,12.19,268905.0,11.7865,11.8155,11.7576,11.7672,268905.0
2025-04-09 14:35:00,12.19,12.23,12.17,12.21,400612.0,11.7672,11.8058,11.7479,11.7865,400612.0
2025-04-09 14:40:00,12.21,12.24,12.13,12.14,479861.0,11.7865,11.8155,11.7093,11.719,479861.0
2025-04-09 14:45:00,12.14,12.18,12.06,12.17,392610.0,11.719,11.7576,11.6417,11.7479,392610.0
2025-04-09 14:50:00,12.17,12.19,12.11,12.12,327522.0,11.7479,11.7672,11.69,11.6997,327522.0
2025-04-09 14:55:00,12.12,12.14,12.07,12.08,283164.0,11.6997,11.719,11.6514,11.661,283164.0
2025-04-09 15:00:00,12.07,12.15,12.04,12.13,700750.0,11.6514,11.7286,11.6224,11.7093,700750.0
2025-04-09 15:05:00,12.14,12.17,12.12,12.12,317236.0,11.719,11.7479,11.6997,11.6997,317236.0
2025-04-09 15:10:00,12.13,12.2,12.13,12.2,327292.0,11.7093,11.7769,11.7093,11.7769,327292.0
2025-04-09 15:15:00,12.2,12.23,12.17,12.22,299529.0,11.7769,11.8058,11.7479,11.7962,299529.0
2025-04-09 15:20:00,12.22,12.26,12.2,12.26,402914.0,11.7962,11.8348,11.7769,11.8348,402914.0
2025-04-09 15:25:00,12.25,12.28,12.21,12.24,284857.0,11.8251,11.8541,11.7865,11.8155,284857.0
2025-04-09 15:30:00,12.23,12.33,12.22,12.31,520152.0,11.8058,11.9024,11.7962,11.8831,520152.0
2025-04-09 15:35:00,12.31,12.32,12.24,12.29,418678.0,11.8831,11.8927,11.8155,11.8638,418678.0
2025-04-09 15:40:00,12.29,12.33,12.28,12.3,540892.0,11.8638,11.9024,11.8541,11.8734,540892.0
2025-04-09 15:45:00,12.3,12.31,12.26,12.3,402325.0,11.8734,11.8831,11.8348,11.8734,402325.0
2025-04-09 15:50:00,12.3,12.31,12.2,12.21,1240473.0,11.8734,11.8831,11.7769,11.7865,1240473.0
2025-04-09 15:55:00,12.21,12.23,12.15,12.22,1896032.0,11.7865,11.8058,11.7286,11.7962,1896032.0
2025-04-10 09:30:00,11.75,11.89,11.72,11.84,802947.0,11.3425,11.4776,11.3135,11.4294,802947.0
2025-04-10 09:35:00,11.84,11.87,11.78,11.85,343412.0,11.4294,11.4583,11.3714,11.439,343412.0
2025-04-10 09:40:00,11.85,11.86,11.8,11.82,246750.0,11.439,11.4487,11.3907,11.4101,246750.0
2025-04-10 09:45:00,11.83,11.87,11.8,11.84,238213.0,11.4197,11.4583,11.3907,11.4294,238213.0
2025-04-10 09:50:00,11.84,11.87,11.75,11.76,476558.0,11.4294,11.4583,11.3425,11.3521,476558.0
2025-04-10 09:55:00,11.76,11.77,11.71,11.71,992995.0,11.3521,11.3618,11.3039,11.3039,992995.0
2025-04-10 10:00:00,11.71,11.72,11.66,11.68,572140.0,11.3039,11.3135,11.2556,11.2749,572140.0
2025-04-10 10:05:00,11.67,11.74,11.63,11.68,916046.0,11.2653,11.3328,11.2266,11.2749,916046.0
2025-04-10 10:10:00,11.67,11.68,11.6,11.61,461320.0,11.2653,11.2749,11.1977,11.2073,461320.0
2025-04-10 10:15:00,11.61,11.67,11.61,11.65,403338.0,11.2073,11.2653,11.2073,11.246,403338.0
2025-04-10 10:20:00,11.66,11.67,11.6,11.65,657534.0,11.2556,11.2653,11.1977,11.246,657534.0
2025-04-10 10:25:00,11.64,11.67,11.62,11.63,158680.0,11.2363,11.2653,11.217,11.2266,158680.0
2025-04-10 10:30:00,11.63,11.75,11.63,11.75,179724.0,11.2266,11.3425,11.2266,11.3425,179724.0
2025-04-10 10:35:00,11.75,11.75,11.7,11.7,317666.0,11.3425,11.3425,11.2942,11.2942,317666.0
2025-04-10 10:40:00,11.71,11.75,11.68,11.69,308382.0,11.3039,11.3425,11.2749,11.2846,308382.0
2025-04-10 10:45:00,11.68,11.7,11.66,11.7,435507.0,11.2749,11.2942,11.2556,11.2942,435507.0
2025-04-10 10:50:00,11.7,11.7,11.6,11.62,449050.0,11.2942,11.2942,11.1977,11.217,449050.0
2025-04-10 10:55:00,11.62,11.62,11.56,11.57,240918.0,11.217,11.217,11.1591,11.1687,240918.0
2025-04-10 11:00:00,11.56,11.6,11.55,11.59,252853.0,11.1591,11.1977,11.1494,11.188,252853.0
2025-04-10 11:05:00,11.58,11.61,11.57,11.6,231021.0,11.1784,11.2073,11.1687,11.1977,231021.0
2025-04-10 11:10:00,11.61,11.62,11.57,11.57,219179.0,11.2073,11.217,11.1687,11.1687,219179.0
2025-04-10 11:15:00,11.58,11.58,11.54,11.56,560503.0,11.1784,11.1784,11.1398,11.1591,560503.0
2025-04-10 11:20:00,11.57,11.57,11.53,11.55,374658.0,11.1687,11.1687,11.1301,11.1494,374658.0
2025-04-10 11:25:00,11.54,11.55,11.5,11.51,565880.0,11.1398,11.1494,11.1012,11.1108,565880.0
2025-04-10 11:30:00,11.51,11.52,11.44,11.46,598973.0,11.1108,11.1205,11.0432,11.0625,598973.0
2025-04-10 11:35:00,11.46,11.48,11.41,11.44,877854.0,11.0625,11.0818,11.0143,11.0432,877854.0
2025-04-10 11:40:00,11.45,11.46,11.4,11.44,462264.0,11.0529,11.0625,11.0046,11.0432,462264.0
2025-04-10 11:45:00,11.44,11.45,11.4,11.41,152302.0,11.0432,11.0529,11.0046,11.0143,152302.0
2025-04-10 11:50:00,11.41,11.41,11.36,11.4,998977.0,11.0143,11.0143,10.966,11.0046,998977.0
2025-04-10 11:55:00,11.4,11.41,11.36,11.37,263709.0,11.0046,11.0143,10.966,10.9757,263709.0
2025-04-10 12:00:00,11.37,11.4,11.31,11.31,746582.0,10.9757,11.0046,10.9177,10.9177,746582.0
2025-04-10 12:05:00,11.31,11.38,11.3,11.37,923384.0,10.9177,10.9853,10.9081,10.9757,923384.0
2025-04-10 12:10:00,11.36,11.4,11.32,11.33,369335.0,10.966,11.0046,10.9274,10.937,369335.0
2025-04-10 12:15:00,11.33,11.35,11.32,11.33,259261.0,10.937,10.9564,10.9274,10.937,259261.0
2025-04-10 12:20:00,11.34,11.34,11.25,11.28,503642.0,10.9467,10.9467,10.8598,10.8888,503642.0
2025-04-10 12:25:00,11.28,11.28,11.24,11.25,313357.0,10.8888,10.8888,10.8502,10.8598,313357.0
2025-04-10 12:30:00,11.25,11.33,11.25,11.3,357282.0,10.8598,10.937,10.8598,10.9081,357282.0
2025-04-10 12:35:00,11.3,11.37,11.28,11.35,302383.0,10.9081,10.9757,10.8888,10.9564,302383.0
2025-04-10 12:40:00,11.35,11.35,11.3,11.34,394861.0,10.9564,10.9564,10.9081,10.9467,394861.0
2025-04-10 12:45:00,11.34,11.4,11.31,11.38,476457.0,10.9467,11.0046,10.9177,10.9853,476457.0
2025-04-10 12:50:00,11.38,11.43,11.36,11.38,420360.0,10.9853,11.0336,10.966,10.9853,420360.0
2025-04-10 12:55:00,11.38,11.39,11.34,11.37,751585.0,10.9853,10.995,10.9467,10.9757,751585.0
2025-04-10 13:00:00,11.36,11.48,11.36,11.42,616312.0,10.966,11.0818,10.966,11.0239,616312.0
2025-04-10 13:05:00,11.41,11.42,11.35,11.35,868079.0,11.0143,11.0239,10.9564,10.9564,868079.0
2025-04-10 13:10:00,11.35,11.36,11.28,11.32,1667984.0,10.9564,10.966,10.8888,10.9274,1667984.0
2025-04-10 13:15:00,11.32,11.36,11.3,11.36,230289.0,10.9274,10.966,10.9081,10.966,230289.0
2025-04-10 13:20:00,11.36,11.37,11.32,11.35,306168.0,10.966,10.9757,10.9274,10.9564,306168.0
2025-04-10 13:25:00,11.34,11.38,11.33,11.37,799684.0,10.9467,10.9853,10.937,10.9757,799684.0
2025-04-10 13:30:00,11.37,11.41,11.36,11.39,197867.0,10.9757,11.0143,10.966,10.995,197867.0
2025-04-10 13:35:00,11.38,11.41,11.36,11.38,1738248.0,10.9853,11.0143,10.966,10.9853,1738248.0
2025-04-10 13:40:00,11.38,11.47,11.38,11.47,203369.0,10.9853,11.0722,10.9853,11.0722,203369.0
2025-04-10 13:45:00,11.47,11.53,11.47,11.48,250976.0,11.0722,11.1301,11.0722,11.0818,250976.0
2025-04-10 13:50:00,11.48,11.5,11.43,11.47,272895.0,11.0818,11.1012,11.0336,11.0722,272895.0
2025-04-10 13:55:00,11.48,11.51,11.47,11.47,221869.0,11.0818,11.1108,11.0722,11.0722,221869.0
2025-04-10 14:00:00,11.47,11.52,11.46,11.5,222896.0,11.0722,11.1205,11.0625,11.1012,222896.0
2025-04-10 14:05:00,11.51,11.51,11.42,11.43,276024.0,11.1108,11.1108,11.0239,11.0336,276024.0
2025-04-10 14:10:00,11.43,11.44,11.39,11.41,296769.0,11.0336,11.0432,10.995,11.0143,296769.0
2025-04-10 14:15:00,11.41,11.41,11.38,11.4,336542.0,11.0143,11.0143,10.9853,11.0046,336542.0
2025-04-10 14:20:00,11.4,11.46,11.39,11.45,658767.0,11.0046,11.0625,10.995,11.0529,658767.0
2025-04-10 14:25:00,11.45,11.47,11.42,11.45,259356.0,11.0529,11.0722,11.0239,11.0529,259356.0
2025-04-10 14:30:00,11.45,11.46,11.43,11.44,369594.0,11.0529,11.0625,11.0336,11.0432,369594.0
2025-04-10 14:35:00,11.44,11.45,11.42,11.45,115349.0,11.0432,11.0529,11.0239,11.0529,115349.0
2025-04-10 14:40:00,11.45,11.48,11.44,11.46,398874.0,11.0529,11.0818,11.0432,11.0625,398874.0
2025-04-10 14:45:00,11.46,11.46,11.41,11.45,167234.0,11.0625,11.0625,11.0143,11.0529,167234.0
2025-04-10 14:50:00,11.45,11.46,11.4,11.41,201644.0,11.0529,11.0625,11.0046,11.0143,201644.0
2025-04-10 14:55:00,11.41,11.43,11.39,11.41,203540.0,11.0143,11.0336,10.995,11.0143,203540.0
2025-04-10 15:00:00,11.41,11.46,11.39,11.44,302144.0,11.0143,11.0625,10.995,11.0432,302144.0
2025-04-10 15:05:00,11.44,11.44,11.38,11.38,261389.0,11.0432,11.0432,10.9853,10.9853,261389.0
2025-04-10 15:10:00,11.39,11.41,11.36,11.37,437426.0,10.995,11.0143,10.966,10.9757,437426.0
2025-04-10 15:15:00,11.37,11.38,11.34,11.37,851721.0,10.9757,10.9853,10.9467,10.9757,851721.0
2025-04-10 15:20:00,11.37,11.4,11.34,11.35,332362.0,10.9757,11.0046,10.9467,10.9564,332362.0
2025-04-10 15:25:00,11.35,11.36,11.29,11.3,825370.0,10.9564,10.966,10.8984,10.9081,825370.0
2025-04-10 15:30:00,11.3,11.34,11.29,11.32,390875.0,10.9081,10.9467,10.8984,10.9274,390875.0
2025-04-10 15:35:00,11.32,11.34,11.3,11.3,653147.0,10.9274,10.9467,10.9081,10.9081,653147.0
2025-04-10 15:40:00,11.3,11.31,11.22,11.22,1351330.0,10.9081,10.9177,10.8309,10.8309,1351330.0
2025-04-10 15:45:00,11.23,11.29,11.22,11.25,1072149.0,10.8405,10.8984,10.8309,10.8598,1072149.0
2025-04-10 15:50:00,11.24,11.32,11.23,11.28,3058789.0,10.8502,10.9274,10.8405,10.8888,3058789.0
2025-04-10 15:55:00,11.27,11.32,11.24,11.32,4915007.0,10.8791,10.9274,10.8502,10.9274,4915007.0
2025-04-11 09:30:00,11.27,11.3,11.15,11.17,722030.0,10.8791,10.9081,10.7633,10.7826,722030.0
2025-04-11 09:35:00,11.17,11.3,11.16,11.29,530315.0,10.7826,10.9081,10.7729,10.8984,530315.0
2025-04-11 09:40:00,11.3,11.3,11.2,11.29,820309.0,10.9081,10.9081,10.8116,10.8984,820309.0
2025-04-11 09:45:00,11.29,11.33,11.27,11.31,386294.0,10.8984,10.937,10.8791,10.9177,386294.0
2025-04-11 09:50:00,11.31,11.36,11.3,11.34,1311695.0,10.9177,10.966,10.9081,10.9467,1311695.0
2025-04-11 09:55:00,11.34,11.36,11.25,11.27,300945.0,10.9467,10.966,10.8598,10.8791,300945.0
2025-04-11 10:00:00,11.26,11.29,11.23,11.26,382581.0,10.8695,10.8984,10.8405,10.8695,382581.0
2025-04-11 10:05:00,11.26,11.32,11.25,11.29,413002.0,10.8695,10.9274,10.8598,10.8984,413002.0
2025-04-11 10:10:00,11.29,11.31,11.22,11.24,325363.0,10.8984,10.9177,10.8309,10.8502,325363.0
2025-04-11 10:15:00,11.24,11.27,11.16,11.17,513496.0,10.8502,10.8791,10.7729,10.7826,513496.0
2025-04-11 10:20:00,11.17,11.17,11.09,11.14,342868.0,10.7826,10.7826,10.7054,10.7536,342868.0
2025-04-11 10:25:00,11.13,11.14,11.09,11.11,236588.0,10.744,10.7536,10.7054,10.7247,236588.0
2025-04-11 10:30:00,11.11,11.16,11.1,11.16,374680.0,10.7247,10.7729,10.715,10.7729,374680.0
2025-04-11 10:35:00,11.16,11.21,11.15,11.19,257858.0,10.7729,10.8212,10.7633,10.8019,257858.0
2025-04-11 10:40:00,11.18,11.2,11.16,11.2,220373.0,10.7923,10.8116,10.7729,10.8116,220373.0
2025-04-11 10:45:00,11.2,11.24,11.19,11.24,223150.0,10.8116,10.8502,10.8019,10.8502,223150.0
2025-04-11 10:50:00,11.24,11.24,11.15,11.16,359011.0,10.8502,10.8502,10.7633,10.7729,359011.0
2025-04-11 10:55:00,11.17,11.17,11.13,11.13,267731.0,10.7826,10.7826,10.744,10.744,267731.0
2025-04-11 11:00:00,11.14,11.25,11.13,11.15,842233.0,10.7536,10.8598,10.744,10.7633,842233.0
2025-04-11 11:05:00,11.15,11.18,11.12,11.16,194264.0,10.7633,10.7923,10.7343,10.7729,194264.0
2025-04-11 11:10:00,11.16,11.16,11.13,11.13,187773.0,10.7729,10.7729,10.744,10.744,187773.0
2025-04-11 11:15:00,11.13,11.22,11.12,11.21,829983.0,10.744,10.8309,10.7343,10.8212,829983.0
2025-04-11 11:20:00,11.21,11.26,11.19,11.24,486225.0,10.8212,10.8695,10.8019,10.8502,486225.0
2025-04-11 11:25:00,11.24,11.25,11.2,11.21,412724.0,10.8502,10.8598,10.8116,10.8212,412724.0
2025-04-11 11:30:00,11.21,11.22,11.17,11.2,353903.0,10.8212,10.8309,10.7826,10.8116,353903.0
2025-04-11 11:35:00,11.19,11.24,11.18,11.24,190242.0,10.8019,10.8502,10.7923,10.8502,190242.0
2025-04-11 11:40:00,11.24,11.24,11.21,11.24,326402.0,10.8502,10.8502,10.8212,10.8502,326402.0
2025-04-11 11:45:00,11.24,11.27,11.21,11.25,528018.0,10.8502,10.8791,10.8212,10.8598,528018.0
2025-04-11 11:50:00,11.24,11.26,11.22,11.25,220749.0,10.8502,10.8695,10.8309,10.8598,220749.0
2025-04-11 11:55:00,11.25,11.29,11.23,11.28,501054.0,10.8598,10.8984,10.8405,10.8888,501054.0
2025-04-11 12:00:00,11.28,11.28,11.24,11.26,319862.0,10.8888,10.8888,10.8502,10.8695,319862.0
2025-04-11 12:05:00,11.27,11.31,11.26,11.3,490033.0,10.8791,10.9177,10.8695,10.9081,490033.0
2025-04-11 12:10:00,11.3,11.36,11.29,11.36,476702.0,10.9081,10.966,10.8984,10.966,476702.0
2025-04-11 12:15:00,11.36,11.37,11.34,11.34,308236.0,10.966,10.9757,10.9467,10.9467,308236.0
2025-04-11 12:20:00,11.34,11.36,11.31,11.32,338580.0,10.9467,10.966,10.9177,10.9274,338580.0
2025-04-11 12:25:00,11.32,11.32,11.27,11.28,305827.0,10.9274,10.9274,10.8791,10.8888,305827.0
2025-04-11 12:30:00,11.28,11.31,11.27,11.29,444026.0,10.8888,10.9177,10.8791,10.8984,444026.0
2025-04-11 12:35:00,11.29,11.35,11.29,11.33,558227.0,10.8984,10.9564,10.8984,10.937,558227.0
2025-04-11 12:40:00,11.33,11.41,11.32,11.41,1940730.0,10.937,11.0143,10.9274,11.0143,1940730.0
2025-04-11 12:45:00,11.41,11.42,11.35,11.38,1922889.0,11.0143,11.0239,10.9564,10.9853,1922889.0
2025-04-11 12:50:00,11.39,11.42,11.37,11.39,184323.0,10.995,11.0239,10.9757,10.995,184323.0
2025-04-11 12:55:00,11.4,11.45,11.39,11.44,212606.0,11.0046,11.0529,10.995,11.0432,212606.0
2025-04-11 13:00:00,11.44,11.44,11.4,11.41,191755.0,11.0432,11.0432,11.0046,11.0143,191755.0
2025-04-11 13:05:00,11.41,11.44,11.4,11.41,367965.0,11.0143,11.0432,11.0046,11.0143,367965.0
2025-04-11 13:10:00,11.41,11.41,11.38,11.4,137493.0,11.0143,11.0143,10.9853,11.0046,137493.0
2025-04-11 13:15:00,11.4,11.4,11.34,11.35,138905.0,11.0046,11.0046,10.9467,10.9564,138905.0
2025-04-11 13:20:00,11.35,11.41,11.34,11.39,305225.0,10.9564,11.0143,10.9467,10.995,305225.0
2025-04-11 13:25:00,11.39,11.41,11.37,11.41,324493.0,10.995,11.0143,10.9757,11.0143,324493.0
2025-04-11 13:30:00,11.41,11.42,11.37,11.37,450998.0,11.0143,11.0239,10.9757,10.9757,450998.0
2025-04-11 13:35:00,11.37,11.5,11.35,11.5,759357.0,10.9757,11.1012,10.9564,11.1012,759357.0
2025-04-11 13:40:00,11.49,11.63,11.47,11.61,738536.0,11.0915,11.2266,11.0722,11.2073,738536.0
2025-04-11 13:45:00,11.61,11.62,11.54,11.58,284518.0,11.2073,11.217,11.1398,11.1784,284518.0
2025-04-11 13:50:00,11.58,11.65,11.57,11.62,312744.0,11.1784,11.246,11.1687,11.217,312744.0
2025-04-11 13:55:00,11.62,11.63,11.55,11.57,579066.0,11.217,11.2266,11.1494,11.1687,579066.0
2025-04-11 14:00:00,11.57,11.58,11.55,11.58,282536.0,11.1687,11.1784,11.1494,11.1784,282536.0
2025-04-11 14:05:00,11.57,11.59,11.54,11.58,347765.0,11.1687,11.188,11.1398,11.1784,347765.0
2025-04-11 14:10:00,11.58,11.59,11.55,11.57,196506.0,11.1784,11.188,11.1494,11.1687,196506.0
2025-04-11 14:15:00,11.57,11.59,11.54,11.55,165739.0,11.1687,11.188,11.1398,11.1494,165739.0
2025-04-11 14:20:00,11.55,11.56,11.52,11.54,169400.0,11.1494,11.1591,11.1205,11.1398,169400.0
2025-04-11 14:25:00,11.54,11.54,11.5,11.53,122903.0,11.1398,11.1398,11.1012,11.1301,122903.0
2025-04-11 14:30:00,11.53,11.54,11.51,11.54,149589.0,11.1301,11.1398,11.1108,11.1398,149589.0
2025-04-11 14:35:00,11.54,11.56,11.52,11.54,173885.0,11.1398,11.1591,11.1205,11.1398,173885.0
2025-04-11 14:40:00,11.54,11.56,11.53,11.54,167682.0,11.1398,11.1591,11.1301,11.1398,167682.0
2025-04-11 14:45:00,11.54,11.59,11.53,11.59,149169.0,11.1398,11.188,11.1301,11.188,149169.0
2025-04-11 14:50:00,11.59,11.59,11.54,11.58,209676.0,11.188,11.188,11.1398,11.1784,209676.0
2025-04-11 14:55:00,11.57,11.58,11.54,11.55,127937.0,11.1687,11.1784,11.1398,11.1494,127937.0
2025-04-11 15:00:00,11.55,11.63,11.55,11.6,280034.0,11.1494,11.2266,11.1494,11.1977,280034.0
2025-04-11 15:05:00,11.6,11.63,11.59,11.61,174380.0,11.1977,11.2266,11.188,11.2073,174380.0
2025-04-11 15:10:00,11.61,11.65,11.59,11.65,243804.0,11.2073,11.246,11.188,11.246,243804.0
2025-04-11 15:15:00,11.65,11.66,11.61,11.66,298087.0,11.246,11.2556,11.2073,11.2556,298087.0
2025-04-11 15:20:00,11.66,11.67,11.63,11.66,770966.0,11.2556,11.2653,11.2266,11.2556,770966.0
2025-04-11 15:25:00,11.66,11.67,11.61,11.61,331391.0,11.2556,11.2653,11.2073,11.2073,331391.0
2025-04-11 15:30:00,11.61,11.64,11.6,11.62,469502.0,11.2073,11.2363,11.1977,11.217,469502.0
2025-04-11 15:35:00,11.62,11.62,11.57,11.6,355653.0,11.217,11.217,11.1687,11.1977,355653.0
2025-04-11 15:40:00,11.6,11.63,11.58,11.63,931808.0,11.1977,11.2266,11.1784,11.2266,931808.0
2025-04-11 15:45:00,11.62,11.62,11.59,11.6,555514.0,11.217,11.217,11.188,11.1977,555514.0
2025-04-11 15:50:00,11.6,11.61,11.55,11.55,902280.0,11.1977,11.2073,11.1494,11.1494,902280.0
2025-04-11 15:55:00,11.55,11.56,11.52,11.56,1746699.0,11.1494,11.1591,11.1205,11.1591,1746699.0
2025-04-14 09:30:00,11.92,11.95,11.79,11.79,696888.0,11.5066,11.5355,11.3811,11.3811,696888.0
2025-04-14 09:35:00,11.79,11.81,11.76,11.79,335069.0,11.3811,11.4004,11.3521,11.3811,335069.0
2025-04-14 09:40:00,11.8,11.8,11.74,11.76,552357.0,11.3907,11.3907,11.3328,11.3521,552357.0
2025-04-14 09:45:00,11.76,11.78,11.73,11.77,471888.0,11.3521,11.3714,11.3232,11.3618,471888.0
2025-04-14 09:50:00,11.77,11.77,11.69,11.71,324238.0,11.3618,11.3618,11.2846,11.3039,324238.0
2025-04-14 09:55:00,11.71,11.72,11.66,11.68,319725.0,11.3039,11.3135,11.2556,11.2749,319725.0
2025-04-14 10:00:00,11.68,11.71,11.67,11.7,406075.0,11.2749,11.3039,11.2653,11.2942,406075.0
2025-04-14 10:05:00,11.71,11.74,11.63,11.63,465416.0,11.3039,11.3328,11.2266,11.2266,465416.0
2025-04-14 10:10:00,11.63,11.66,11.61,11.64,285418.0,11.2266,11.2556,11.2073,11.2363,285418.0
2025-04-14 10:15:00,11.64,11.67,11.61,11.67,303545.0,11.2363,11.2653,11.2073,11.2653,303545.0
2025-04-14 10:20:00,11.67,11.68,11.63,11.63,314709.0,11.2653,11.2749,11.2266,11.2266,314709.0
2025-04-14 10:25:00,11.65,11.68,11.64,11.67,345668.0,11.246,11.2749,11.2363,11.2653,345668.0
2025-04-14 10:30:00,11.67,11.68,11.65,11.67,235898.0,11.2653,11.2749,11.246,11.2653,235898.0
2025-04-14 10:35:00,11.66,11.66,11.64,11.66,320706.0,11.2556,11.2556,11.2363,11.2556,320706.0
2025-04-14 10:40:00,11.65,11.66,11.64,11.65,342123.0,11.246,11.2556,11.2363,11.246,342123.0
2025-04-14 10:45:00,11.65,11.68,11.64,11.68,306865.0,11.246,11.2749,11.2363,11.2749,306865.0
2025-04-14 10:50:00,11.68,11.69,11.67,11.68,299835.0,11.2749,11.2846,11.2653,11.2749,299835.0
2025-04-14 10:55:00,11.69,11.69,11.64,11.66,452961.0,11.2846,11.2846,11.2363,11.2556,452961.0
2025-04-14 11:00:00,11.67,11.67,11.64,11.65,314124.0,11.2653,11.2653,11.2363,11.246,314124.0
2025-04-14 11:05:00,11.64,11.65,11.57,11.59,216785.0,11.2363,11.246,11.1687,11.188,216785.0
2025-04-14 11:10:00,11.59,11.64,11.58,11.63,357315.0,11.188,11.2363,11.1784,11.2266,357315.0
2025-04-14 11:15:00,11.63,11.63,11.6,11.62,107156.0,11.2266,11.2266,11.1977,11.217,107156.0
2025-04-14 11:20:00,11.62,11.65,11.59,11.61,1049348.0,11.217,11.246,11.188,11.2073,1049348.0
2025-04-14 11:25:00,11.61,11.61,11.55,11.57,505047.0,11.2073,11.2073,11.1494,11.1687,505047.0
2025-04-14 11:30:00,11.57,11.59,11.56,11.59,293555.0,11.1687,11.188,11.1591,11.188,293555.0
2025-04-14 11:35:00,11.59,11.59,11.52,11.54,184184.0,11.188,11.188,11.1205,11.1398,184184.0
2025-04-14 11:40:00,11.54,11.54,11.48,11.49,870461.0,11.1398,11.1398,11.0818,11.0915,870461.0
2025-04-14 11:45:00,11.5,11.5,11.44,11.45,281803.0,11.1012,11.1012,11.0432,11.0529,281803.0
2025-04-14 11:50:00,11.45,11.46,11.43,11.44,467437.0,11.0529,11.0625,11.0336,11.0432,467437.0
2025-04-14 11:55:00,11.45,11.49,11.44,11.48,390261.0,11.0529,11.0915,11.0432,11.0818,390261.0
2025-04-14 12:00:00,11.48,11.5,11.46,11.48,271523.0,11.0818,11.1012,11.0625,11.0818,271523.0
2025-04-14 12:05:00,11.48,11.48,11.46,11.46,206433.0,11.0818,11.0818,11.0625,11.0625,206433.0
2025-04-14 12:10:00,11.47,11.47,11.42,11.46,304058.0,11.0722,11.0722,11.0239,11.0625,304058.0
2025-04-14 12:15:00,11.47,11.51,11.46,11.5,231036.0,11.0722,11.1108,11.0625,11.1012,231036.0
2025-04-14 12:20:00,11.5,11.52,11.49,11.51,253064.0,11.1012,11.1205,11.0915,11.1108,253064.0
2025-04-14 12:25:00,11.51,11.51,11.48,11.5,186080.0,11.1108,11.1108,11.0818,11.1012,186080.0
2025-04-14 12:30:00,11.5,11.55,11.49,11.55,172098.0,11.1012,11.1494,11.0915,11.1494,172098.0
2025-04-14 12:35:00,11.55,11.6,11.55,11.6,216374.0,11.1494,11.1977,11.1494,11.1977,216374.0
2025-04-14 12:40:00,11.6,11.61,11.57,11.58,181224.0,11.1977,11.2073,11.1687,11.1784,181224.0
2025-04-14 12:45:00,11.58,11.59,11.57,11.59,75167.0,11.1784,11.188,11.1687,11.188,75167.0
2025-04-14 12:50:00,11.59,11.59,11.55,11.58,169251.0,11.188,11.188,11.1494,11.1784,169251.0
2025-04-14 12:55:00,11.58,11.58,11.54,11.54,259296.0,11.1784,11.1784,11.1398,11.1398,259296.0
2025-04-14 13:00:00,11.55,11.67,11.55,11.58,889796.0,11.1494,11.2653,11.1494,11.1784,889796.0
2025-04-14 13:05:00,11.58,11.6,11.57,11.58,176076.0,11.1784,11.1977,11.1687,11.1784,176076.0
2025-04-14 13:10:00,11.59,11.61,11.58,11.6,194084.0,11.188,11.2073,11.1784,11.1977,194084.0
2025-04-14 13:15:00,11.6,11.61,11.58,11.61,207735.0,11.1977,11.2073,11.1784,11.2073,207735.0
2025-04-14 13:20:00,11.61,11.62,11.6,11.62,157960.0,11.2073,11.217,11.1977,11.217,157960.0
2025-04-14 13:25:00,11.62,11.64,11.58,11.59,304961.0,11.217,11.2363,11.1784,11.188,304961.0
2025-04-14 13:30:00,11.59,11.62,11.57,11.61,137804.0,11.188,11.217,11.1687,11.2073,137804.0
2025-04-14 13:35:00,11.61,11.62,11.58,11.6,95975.0,11.2073,11.217,11.1784,11.1977,95975.0
2025-04-14 13:40:00,11.59,11.61,11.58,11.59,101164.0,11.188,11.2073,11.1784,11.188,101164.0
2025-04-14 13:45:00,11.59,11.61,11.58,11.61,88025.0,11.188,11.2073,11.1784,11.2073,88025.0
2025-04-14 13:50:00,11.61,11.64,11.6,11.62,200535.0,11.2073,11.2363,11.1977,11.217,200535.0
2025-04-14 13:55:00,11.63,11.64,11.59,11.61,148278.0,11.2266,11.2363,11.188,11.2073,148278.0
2025-04-14 14:00:00,11.6,11.62,11.59,11.62,64618.0,11.1977,11.217,11.188,11.217,64618.0
2025-04-14 14:05:00,11.62,11.63,11.61,11.62,53287.0,11.217,11.2266,11.2073,11.217,53287.0
2025-04-14 14:10:00,11.62,11.63,11.61,11.62,146968.0,11.217,11.2266,11.2073,11.217,146968.0
2025-04-14 14:15:00,11.63,11.64,11.62,11.64,111235.0,11.2266,11.2363,11.217,11.2363,111235.0
2025-04-14 14:20:00,11.64,11.69,11.63,11.68,229165.0,11.2363,11.2846,11.2266,11.2749,229165.0
2025-04-14 14:25:00,11.69,11.71,11.67,11.7,380515.0,11.2846,11.3039,11.2653,11.2942,380515.0
2025-04-14 14:30:00,11.7,11.72,11.69,11.7,187957.0,11.2942,11.3135,11.2846,11.2942,187957.0
2025-04-14 14:35:00,11.69,11.71,11.68,11.69,177198.0,11.2846,11.3039,11.2749,11.2846,177198.0
2025-04-14 14:40:00,11.69,11.69,11.66,11.67,265954.0,11.2846,11.2846,11.2556,11.2653,265954.0
2025-04-14 14:45:00,11.66,11.67,11.64,11.66,279083.0,11.2556,11.2653,11.2363,11.2556,279083.0
2025-04-14 14:50:00,11.66,11.66,11.65,11.65,150668.0,11.2556,11.2556,11.246,11.246,150668.0
2025-04-14 14:55:00,11.66,11.66,11.64,11.65,194943.0,11.2556,11.2556,11.2363,11.246,194943.0
2025-04-14 15:00:00,11.65,11.66,11.64,11.66,241015.0,11.246,11.2556,11.2363,11.2556,241015.0
2025-04-14 15:05:00,11.66,11.66,11.64,11.65,153625.0,11.2556,11.2556,11.2363,11.246,153625.0
2025-04-14 15:10:00,11.65,11.65,11.63,11.65,771922.0,11.246,11.246,11.2266,11.246,771922.0
2025-04-14 15:15:00,11.64,11.65,11.6,11.61,258377.0,11.2363,11.246,11.1977,11.2073,258377.0
2025-04-14 15:20:00,11.61,11.61,11.58,11.6,160572.0,11.2073,11.2073,11.1784,11.1977,160572.0
2025-04-14 15:25:00,11.6,11.61,11.58,11.6,214283.0,11.1977,11.2073,11.1784,11.1977,214283.0
2025-04-14 15:30:00,11.59,11.61,11.58,11.6,336618.0,11.188,11.2073,11.1784,11.1977,336618.0
2025-04-14 15:35:00,11.6,11.6,11.58,11.6,155752.0,11.1977,11.1977,11.1784,11.1977,155752.0
2025-04-14 15:40:00,11.6,11.61,11.59,11.61,228196.0,11.1977,11.2073,11.188,11.2073,228196.0
2025-04-14 15:45:00,11.61,11.63,11.6,11.62,664322.0,11.2073,11.2266,11.1977,11.217,664322.0
2025-04-14 15:50:00,11.61,11.62,11.58,11.61,478797.0,11.2073,11.217,11.1784,11.2073,478797.0
2025-04-14 15:55:00,11.61,11.61,11.55,11.59,1465604.0,11.2073,11.2073,11.1494,11.188,1465604.0
2025-04-15 09:30:00,11.58,11.64,11.57,11.58,456663.0,11.1784,11.2363,11.1687,11.1784,456663.0
2025-04-15 09:35:00,11.57,11.59,11.55,11.57,155868.0,11.1687,11.188,11.1494,11.1687,155868.0
2025-04-15 09:40:00,11.57,11.62,11.56,11.62,747063.0,11.1687,11.217,11.1591,11.217,747063.0
2025-04-15 09:45:00,11.62,11.67,11.59,11.6,449045.0,11.217,11.2653,11.188,11.1977,449045.0
2025-04-15 09:50:00,11.6,11.65,11.59,11.64,628301.0,11.1977,11.246,11.188,11.2363,628301.0
2025-04-15 09:55:00,11.65,11.65,11.61,11.63,229079.0,11.246,11.246,11.2073,11.2266,229079.0
2025-04-15 10:00:00,11.63,11.64,11.61,11.61,177164.0,11.2266,11.2363,11.2073,11.2073,177164.0
2025-04-15 10:05:00,11.61,11.63,11.6,11.63,131797.0,11.2073,11.2266,11.1977,11.2266,131797.0
2025-04-15 10:10:00,11.63,11.66,11.62,11.63,1039466.0,11.2266,11.2556,11.217,11.2266,1039466.0
2025-04-15 10:15:00,11.63,11.66,11.56,11.56,296726.0,11.2266,11.2556,11.1591,11.1591,296726.0
2025-04-15 10:20:00,11.56,11.6,11.55,11.57,185305.0,11.1591,11.1977,11.1494,11.1687,185305.0
2025-04-15 10:25:00,11.57,11.57,11.52,11.53,164610.0,11.1687,11.1687,11.1205,11.1301,164610.0
2025-04-15 10:30:00,11.52,11.54,11.5,11.51,136312.0,11.1205,11.1398,11.1012,11.1108,136312.0
2025-04-15 10:35:00,11.51,11.51,11.45,11.46,489055.0,11.1108,11.1108,11.0529,11.0625,489055.0
2025-04-15 10:40:00,11.46,11.48,11.42,11.43,300447.0,11.0625,11.0818,11.0239,11.0336,300447.0
2025-04-15 10:45:00,11.42,11.47,11.41,11.46,358979.0,11.0239,11.0722,11.0143,11.0625,358979.0
2025-04-15 10:50:00,11.47,11.47,11.45,11.46,111023.0,11.0722,11.0722,11.0529,11.0625,111023.0
2025-04-15 10:55:00,11.46,11.47,11.45,11.45,175907.0,11.0625,11.0722,11.0529,11.0529,175907.0
2025-04-15 11:00:00,11.46,11.48,11.44,11.46,265754.0,11.0625,11.0818,11.0432,11.0625,265754.0
2025-04-15 11:05:00,11.47,11.47,11.43,11.44,179856.0,11.0722,11.0722,11.0336,11.0432,179856.0
2025-04-15 11:10:00,11.43,11.43,11.38,11.39,531463.0,11.0336,11.0336,10.9853,10.995,531463.0
2025-04-15 11:15:00,11.38,11.42,11.38,11.42,526575.0,10.9853,11.0239,10.9853,11.0239,526575.0
2025-04-15 11:20:00,11.42,11.45,11.41,11.45,334742.0,11.0239,11.0529,11.0143,11.0529,334742.0
2025-04-15 11:25:00,11.44,11.44,11.42,11.43,118429.0,11.0432,11.0432,11.0239,11.0336,118429.0
2025-04-15 11:30:00,11.43,11.46,11.42,11.43,142437.0,11.0336,11.0625,11.0239,11.0336,142437.0
2025-04-15 11:35:00,11.43,11.43,11.38,11.4,229171.0,11.0336,11.0336,10.9853,11.0046,229171.0
2025-04-15 11:40:00,11.4,11.43,11.39,11.42,184813.0,11.0046,11.0336,10.995,11.0239,184813.0
2025-04-15 11:45:00,11.43,11.44,11.41,11.42,112960.0,11.0336,11.0432,11.0143,11.0239,112960.0
2025-04-15 11:50:00,11.42,11.43,11.4,11.41,113006.0,11.0239,11.0336,11.0046,11.0143,113006.0
2025-04-15 11:55:00,11.42,11.42,11.4,11.42,89625.0,11.0239,11.0239,11.0046,11.0239,89625.0
2025-04-15 12:00:00,11.42,11.43,11.41,11.43,72896.0,11.0239,11.0336,11.0143,11.0336,72896.0
2025-04-15 12:05:00,11.43,11.43,11.4,11.4,62794.0,11.0336,11.0336,11.0046,11.0046,62794.0
2025-04-15 12:10:00,11.41,11.41,11.39,11.41,213033.0,11.0143,11.0143,10.995,11.0143,213033.0
2025-04-15 12:15:00,11.41,11.41,11.38,11.38,126740.0,11.0143,11.0143,10.9853,10.9853,126740.0
2025-04-15 12:20:00,11.38,11.41,11.36,11.36,172821.0,10.9853,11.0143,10.966,10.966,172821.0
2025-04-15 12:25:00,11.37,11.4,11.36,11.38,463433.0,10.9757,11.0046,10.966,10.9853,463433.0
2025-04-15 12:30:00,11.38,11.39,11.35,11.36,125570.0,10.9853,10.995,10.9564,10.966,125570.0
2025-04-15 12:35:00,11.36,11.37,11.34,11.36,235201.0,10.966,10.9757,10.9467,10.966,235201.0
2025-04-15 12:40:00,11.36,11.38,11.34,11.38,158018.0,10.966,10.9853,10.9467,10.9853,158018.0
2025-04-15 12:45:00,11.38,11.4,11.37,11.4,159619.0,10.9853,11.0046,10.9757,11.0046,159619.0
2025-04-15 12:50:00,11.4,11.4,11.38,11.4,79294.0,11.0046,11.0046,10.9853,11.0046,79294.0
2025-04-15 12:55:00,11.4,11.4,11.37,11.38,191955.0,11.0046,11.0046,10.9757,10.9853,191955.0
2025-04-15 13:00:00,11.39,11.42,11.38,11.41,99571.0,10.995,11.0239,10.9853,11.0143,99571.0
2025-04-15 13:05:00,11.42,11.42,11.39,11.4,82427.0,11.0239,11.0239,10.995,11.0046,82427.0
2025-04-15 13:10:00,11.4,11.4,11.37,11.38,150841.0,11.0046,11.0046,10.9757,10.9853,150841.0
2025-04-15 13:15:00,11.38,11.39,11.37,11.38,94335.0,10.9853,10.995,10.9757,10.9853,94335.0
2025-04-15 13:20:00,11.38,11.39,11.35,11.36,92899.0,10.9853,10.995,10.9564,10.966,92899.0
2025-04-15 13:25:00,11.36,11.36,11.33,11.34,180802.0,10.966,10.966,10.937,10.9467,180802.0
2025-04-15 13:30:00,11.34,11.35,11.33,11.34,115937.0,10.9467,10.9564,10.937,10.9467,115937.0
2025-04-15 13:35:00,11.35,11.36,11.33,11.35,190954.0,10.9564,10.966,10.937,10.9564,190954.0
2025-04-15 13:40:00,11.35,11.37,11.35,11.37,156442.0,10.9564,10.9757,10.9564,10.9757,156442.0
2025-04-15 13:45:00,11.37,11.37,11.35,11.36,119301.0,10.9757,10.9757,10.9564,10.966,119301.0
2025-04-15 13:50:00,11.36,11.37,11.31,11.32,152038.0,10.966,10.9757,10.9177,10.9274,152038.0
2025-04-15 13:55:00,11.32,11.33,11.31,11.32,143163.0,10.9274,10.937,10.9177,10.9274,143163.0
2025-04-15 14:00:00,11.32,11.33,11.31,11.33,155879.0,10.9274,10.937,10.9177,10.937,155879.0
2025-04-15 14:05:00,11.33,11.36,11.32,11.36,110147.0,10.937,10.966,10.9274,10.966,110147.0
2025-04-15 14:10:00,11.36,11.36,11.32,11.33,154276.0,10.966,10.966,10.9274,10.937,154276.0
2025-04-15 14:15:00,11.32,11.34,11.32,11.33,82287.0,10.9274,10.9467,10.9274,10.937,82287.0
2025-04-15 14:20:00,11.33,11.33,11.27,11.29,594980.0,10.937,10.937,10.8791,10.8984,594980.0
2025-04-15 14:25:00,11.29,11.32,11.28,11.32,252407.0,10.8984,10.9274,10.8888,10.9274,252407.0
2025-04-15 14:30:00,11.32,11.34,11.31,11.34,216799.0,10.9274,10.9467,10.9177,10.9467,216799.0
2025-04-15 14:35:00,11.33,11.34,11.32,11.34,185970.0,10.937,10.9467,10.9274,10.9467,185970.0
2025-04-15 14:40:00,11.34,11.36,11.33,11.35,134317.0,10.9467,10.966,10.937,10.9564,134317.0
2025-04-15 14:45:00,11.35,11.36,11.34,11.36,71342.0,10.9564,10.966,10.9467,10.966,71342.0
2025-04-15 14:50:00,11.36,11.36,11.34,11.35,66765.0,10.966,10.966,10.9467,10.9564,66765.0
2025-04-15 14:55:00,11.35,11.35,11.33,11.34,69006.0,10.9564,10.9564,10.937,10.9467,69006.0
2025-04-15 15:00:00,11.34,11.35,11.32,11.34,104247.0,10.9467,10.9564,10.9274,10.9467,104247.0
2025-04-15 15:05:00,11.35,11.36,11.33,11.36,187856.0,10.9564,10.966,10.937,10.966,187856.0
2025-04-15 15:10:00,11.36,11.36,11.34,11.35,177888.0,10.966,10.966,10.9467,10.9564,177888.0
2025-04-15 15:15:00,11.35,11.37,11.34,11.37,93970.0,10.9564,10.9757,10.9467,10.9757,93970.0
2025-04-15 15:20:00,11.37,11.37,11.34,11.36,192943.0,10.9757,10.9757,10.9467,10.966,192943.0
2025-04-15 15:25:00,11.35,11.36,11.32,11.33,213024.0,10.9564,10.966,10.9274,10.937,213024.0
2025-04-15 15:30:00,11.33,11.34,11.32,11.34,250914.0,10.937,10.9467,10.9274,10.9467,250914.0
2025-04-15 15:35:00,11.34,11.35,11.32,11.33,305010.0,10.9467,10.9564,10.9274,10.937,305010.0
2025-04-15 15:40:00,11.33,11.34,11.33,11.34,169891.0,10.937,10.9467,10.937,10.9467,169891.0
2025-04-15 15:45:00,11.34,11.34,11.31,11.32,415955.0,10.9467,10.9467,10.9177,10.9274,415955.0
2025-04-15 15:50:00,11.33,11.33,11.28,11.3,894610.0,10.937,10.937,10.8888,10.9081,894610.0
2025-04-15 15:55:00,11.29,11.3,11.27,11.28,818034.0,10.8984,10.9081,10.8791,10.8888,818034.0
2025-04-16 09:30:00,11.37,11.38,11.31,11.36,386960.0,10.9757,10.9853,10.9177,10.966,386960.0
2025-04-16 09:35:00,11.36,11.37,11.32,11.33,361300.0,10.966,10.9757,10.9274,10.937,361300.0
2025-04-16 09:40:00,11.33,11.37,11.32,11.35,539813.0,10.937,10.9757,10.9274,10.9564,539813.0
2025-04-16 09:45:00,11.35,11.35,11.31,11.33,417902.0,10.9564,10.9564,10.9177,10.937,417902.0
2025-04-16 09:50:00,11.32,11.33,11.23,11.24,534646.0,10.9274,10.937,10.8405,10.8502,534646.0
2025-04-16 09:55:00,11.24,11.25,11.2,11.23,389852.0,10.8502,10.8598,10.8116,10.8405,389852.0
2025-04-16 10:00:00,11.23,11.26,11.21,11.26,269189.0,10.8405,10.8695,10.8212,10.8695,269189.0
2025-04-16 10:05:00,11.26,11.3,11.25,11.29,466055.0,10.8695,10.9081,10.8598,10.8984,466055.0
2025-04-16 10:10:00,11.29,11.31,11.26,11.27,298356.0,10.8984,10.9177,10.8695,10.8791,298356.0
2025-04-16 10:15:00,11.27,11.29,11.26,11.28,240947.0,10.8791,10.8984,10.8695,10.8888,240947.0
2025-04-16 10:20:00,11.28,11.3,11.24,11.24,1002905.0,10.8888,10.9081,10.8502,10.8502,1002905.0
2025-04-16 10:25:00,11.25,11.26,11.23,11.24,304980.0,10.8598,10.8695,10.8405,10.8502,304980.0
2025-04-16 10:30:00,11.24,11.24,11.21,11.22,288449.0,10.8502,10.8502,10.8212,10.8309,288449.0
2025-04-16 10:35:00,11.23,11.23,11.19,11.2,343224.0,10.8405,10.8405,10.8019,10.8116,343224.0
2025-04-16 10:40:00,11.2,11.23,11.19,11.21,441361.0,10.8116,10.8405,10.8019,10.8212,441361.0
2025-04-16 10:45:00,11.22,11.24,11.21,11.23,813169.0,10.8309,10.8502,10.8212,10.8405,813169.0
2025-04-16 10:50:00,11.23,11.23,11.21,11.21,502910.0,10.8405,10.8405,10.8212,10.8212,502910.0
2025-04-16 10:55:00,11.21,11.23,11.2,11.23,405119.0,10.8212,10.8405,10.8116,10.8405,405119.0
2025-04-16 11:00:00,11.23,11.27,11.22,11.25,349629.0,10.8405,10.8791,10.8309,10.8598,349629.0
2025-04-16 11:05:00,11.26,11.29,11.25,11.27,370858.0,10.8695,10.8984,10.8598,10.8791,370858.0
2025-04-16 11:10:00,11.28,11.28,11.25,11.27,356788.0,10.8888,10.8888,10.8598,10.8791,356788.0
2025-04-16 11:15:00,11.27,11.29,11.26,11.28,416846.0,10.8791,10.8984,10.8695,10.8888,416846.0
2025-04-16 11:20:00,11.28,11.3,11.27,11.29,353824.0,10.8888,10.9081,10.8791,10.8984,353824.0
2025-04-16 11:25:00,11.29,11.35,11.29,11.33,600205.0,10.8984,10.9564,10.8984,10.937,600205.0
2025-04-16 11:30:00,11.33,11.33,11.3,11.32,210380.0,10.937,10.937,10.9081,10.9274,210380.0
2025-04-16 11:35:00,11.33,11.34,11.31,11.33,435985.0,10.937,10.9467,10.9177,10.937,435985.0
2025-04-16 11:40:00,11.32,11.33,11.27,11.28,294482.0,10.9274,10.937,10.8791,10.8888,294482.0
2025-04-16 11:45:00,11.28,11.31,11.27,11.3,166924.0,10.8888,10.9177,10.8791,10.9081,166924.0
2025-04-16 11:50:00,11.3,11.31,11.28,11.28,216789.0,10.9081,10.9177,10.8888,10.8888,216789.0
2025-04-16 11:55:00,11.29,11.3,11.28,11.29,151219.0,10.8984,10.9081,10.8888,10.8984,151219.0
2025-04-16 12:00:00,11.29,11.29,11.28,11.29,111215.0,10.8984,10.8984,10.8888,10.8984,111215.0
2025-04-16 12:05:00,11.29,11.29,11.26,11.29,179372.0,10.8984,10.8984,10.8695,10.8984,179372.0
2025-04-16 12:10:00,11.29,11.3,11.27,11.29,123459.0,10.8984,10.9081,10.8791,10.8984,123459.0
2025-04-16 12:15:00,11.29,11.3,11.28,11.29,277369.0,10.8984,10.9081,10.8888,10.8984,277369.0
2025-04-16 12:20:00,11.29,11.3,11.28,11.29,85659.0,10.8984,10.9081,10.8888,10.8984,85659.0
2025-04-16 12:25:00,11.3,11.3,11.27,11.27,192757.0,10.9081,10.9081,10.8791,10.8791,192757.0
2025-04-16 12:30:00,11.28,11.29,11.27,11.29,305914.0,10.8888,10.8984,10.8791,10.8984,305914.0
2025-04-16 12:35:00,11.29,11.3,11.27,11.3,280345.0,10.8984,10.9081,10.8791,10.9081,280345.0
2025-04-16 12:40:00,11.3,11.33,11.3,11.33,239424.0,10.9081,10.937,10.9081,10.937,239424.0
2025-04-16 12:45:00,11.33,11.34,11.32,11.34,134983.0,10.937,10.9467,10.9274,10.9467,134983.0
2025-04-16 12:50:00,11.33,11.37,11.33,11.35,170150.0,10.937,10.9757,10.937,10.9564,170150.0
2025-04-16 12:55:00,11.36,11.39,11.34,11.37,449480.0,10.966,10.995,10.9467,10.9757,449480.0
2025-04-16 13:00:00,11.38,11.43,11.37,11.41,833536.0,10.9853,11.0336,10.9757,11.0143,833536.0
2025-04-16 13:05:00,11.42,11.42,11.38,11.38,779980.0,11.0239,11.0239,10.9853,10.9853,779980.0
2025-04-16 13:10:00,11.38,11.4,11.38,11.4,196828.0,10.9853,11.0046,10.9853,11.0046,196828.0
2025-04-16 13:15:00,11.4,11.43,11.39,11.43,200701.0,11.0046,11.0336,10.995,11.0336,200701.0
2025-04-16 13:20:00,11.43,11.43,11.37,11.38,236960.0,11.0336,11.0336,10.9757,10.9853,236960.0
2025-04-16 13:25:00,11.39,11.4,11.38,11.38,134222.0,10.995,11.0046,10.9853,10.9853,134222.0
2025-04-16 13:30:00,11.38,11.4,11.35,11.37,539804.0,10.9853,11.0046,10.9564,10.9757,539804.0
2025-04-16 13:35:00,11.37,11.38,11.34,11.35,211435.0,10.9757,10.9853,10.9467,10.9564,211435.0
2025-04-16 13:40:00,11.35,11.35,11.3,11.34,277927.0,10.9564,10.9564,10.9081,10.9467,277927.0
2025-04-16 13:45:00,11.34,11.34,11.3,11.31,260849.0,10.9467,10.9467,10.9081,10.9177,260849.0
2025-04-16 13:50:00,11.3,11.32,11.28,11.29,370140.0,10.9081,10.9274,10.8888,10.8984,370140.0
2025-04-16 13:55:00,11.29,11.29,11.24,11.25,379537.0,10.8984,10.8984,10.8502,10.8598,379537.0
2025-04-16 14:00:00,11.25,11.3,11.24,11.28,409348.0,10.8598,10.9081,10.8502,10.8888,409348.0
2025-04-16 14:05:00,11.28,11.3,11.27,11.29,261661.0,10.8888,10.9081,10.8791,10.8984,261661.0
2025-04-16 14:10:00,11.29,11.32,11.29,11.32,156402.0,10.8984,10.9274,10.8984,10.9274,156402.0
2025-04-16 14:15:00,11.32,11.32,11.28,11.29,229409.0,10.9274,10.9274,10.8888,10.8984,229409.0
2025-04-16 14:20:00,11.29,11.33,11.29,11.33,230310.0,10.8984,10.937,10.8984,10.937,230310.0
2025-04-16 14:25:00,11.32,11.34,11.3,11.32,214455.0,10.9274,10.9467,10.9081,10.9274,214455.0
2025-04-16 14:30:00,11.32,11.32,11.3,11.31,188749.0,10.9274,10.9274,10.9081,10.9177,188749.0
2025-04-16 14:35:00,11.3,11.31,11.28,11.29,190655.0,10.9081,10.9177,10.8888,10.8984,190655.0
2025-04-16 14:40:00,11.29,11.3,11.27,11.29,189738.0,10.8984,10.9081,10.8791,10.8984,189738.0
2025-04-16 14:45:00,11.29,11.3,11.28,11.29,103363.0,10.8984,10.9081,10.8888,10.8984,103363.0
2025-04-16 14:50:00,11.29,11.31,11.29,11.3,233493.0,10.8984,10.9177,10.8984,10.9081,233493.0
2025-04-16 14:55:00,11.3,11.31,11.28,11.29,171956.0,10.9081,10.9177,10.8888,10.8984,171956.0
2025-04-16 15:00:00,11.29,11.3,11.26,11.27,204283.0,10.8984,10.9081,10.8695,10.8791,204283.0
2025-04-16 15:05:00,11.27,11.28,11.25,11.27,210890.0,10.8791,10.8888,10.8598,10.8791,210890.0
2025-04-16 15:10:00,11.27,11.28,11.25,11.28,287366.0,10.8791,10.8888,10.8598,10.8888,287366.0
2025-04-16 15:15:00,11.28,11.28,11.25,11.26,312136.0,10.8888,10.8888,10.8598,10.8695,312136.0
2025-04-16 15:20:00,11.26,11.26,11.24,11.25,256065.0,10.8695,10.8695,10.8502,10.8598,256065.0
2025-04-16 15:25:00,11.25,11.25,11.21,11.22,328363.0,10.8598,10.8598,10.8212,10.8309,328363.0
2025-04-16 15:30:00,11.22,11.25,11.22,11.25,255539.0,10.8309,10.8598,10.8309,10.8598,255539.0
2025-04-16 15:35:00,11.24,11.25,11.21,11.23,329397.0,10.8502,10.8598,10.8212,10.8405,329397.0
2025-04-16 15:40:00,11.23,11.24,11.21,11.23,418455.0,10.8405,10.8502,10.8212,10.8405,418455.0
2025-04-16 15:45:00,11.23,11.23,11.2,11.21,413479.0,10.8405,10.8405,10.8116,10.8212,413479.0
2025-04-16 15:50:00,11.21,11.23,11.2,11.21,948631.0,10.8212,10.8405,10.8116,10.8212,948631.0
2025-04-16 15:55:00,11.21,11.24,11.19,11.23,1749795.0,10.8212,10.8502,10.8019,10.8405,1749795.0
2025-04-17 09:30:00,11.34,11.52,11.33,11.5,809412.0,10.9467,11.1205,10.937,11.1012,809412.0
2025-04-17 09:35:00,11.5,11.51,11.46,11.49,289454.0,11.1012,11.1108,11.0625,11.0915,289454.0
2025-04-17 09:40:00,11.49,11.54,11.47,11.52,445356.0,11.0915,11.1398,11.0722,11.1205,445356.0
2025-04-17 09:45:00,11.53,11.56,11.5,11.55,536978.0,11.1301,11.1591,11.1012,11.1494,536978.0
2025-04-17 09:50:00,11.56,11.57,11.52,11.53,244636.0,11.1591,11.1687,11.1205,11.1301,244636.0
2025-04-17 09:55:00,11.53,11.53,11.47,11.5,323390.0,11.1301,11.1301,11.0722,11.1012,323390.0
2025-04-17 10:00:00,11.5,11.54,11.48,11.54,618028.0,11.1012,11.1398,11.0818,11.1398,618028.0
2025-04-17 10:05:00,11.53,11.53,11.46,11.46,710490.0,11.1301,11.1301,11.0625,11.0625,710490.0
2025-04-17 10:10:00,11.47,11.48,11.43,11.44,264483.0,11.0722,11.0818,11.0336,11.0432,264483.0
2025-04-17 10:15:00,11.44,11.48,11.43,11.46,283461.0,11.0432,11.0818,11.0336,11.0625,283461.0
2025-04-17 10:20:00,11.46,11.49,11.45,11.46,218491.0,11.0625,11.0915,11.0529,11.0625,218491.0
2025-04-17 10:25:00,11.46,11.48,11.42,11.44,219917.0,11.0625,11.0818,11.0239,11.0432,219917.0
2025-04-17 10:30:00,11.44,11.46,11.43,11.44,223470.0,11.0432,11.0625,11.0336,11.0432,223470.0
2025-04-17 10:35:00,11.44,11.45,11.41,11.43,262299.0,11.0432,11.0529,11.0143,11.0336,262299.0
2025-04-17 10:40:00,11.43,11.46,11.38,11.38,529651.0,11.0336,11.0625,10.9853,10.9853,529651.0
2025-04-17 10:45:00,11.38,11.45,11.37,11.45,276737.0,10.9853,11.0529,10.9757,11.0529,276737.0
2025-04-17 10:50:00,11.45,11.47,11.43,11.46,145727.0,11.0529,11.0722,11.0336,11.0625,145727.0
2025-04-17 10:55:00,11.46,11.47,11.44,11.46,303881.0,11.0625,11.0722,11.0432,11.0625,303881.0
2025-04-17 11:00:00,11.46,11.5,11.45,11.48,334828.0,11.0625,11.1012,11.0529,11.0818,334828.0
2025-04-17 11:05:00,11.49,11.52,11.48,11.51,172060.0,11.0915,11.1205,11.0818,11.1108,172060.0
2025-04-17 11:10:00,11.51,11.57,11.5,11.56,325958.0,11.1108,11.1687,11.1012,11.1591,325958.0
2025-04-17 11:15:00,11.57,11.59,11.54,11.57,528939.0,11.1687,11.188,11.1398,11.1687,528939.0
2025-04-17 11:20:00,11.58,11.58,11.54,11.57,510903.0,11.1784,11.1784,11.1398,11.1687,510903.0
2025-04-17 11:25:00,11.58,11.6,11.56,11.57,277132.0,11.1784,11.1977,11.1591,11.1687,277132.0
2025-04-17 11:30:00,11.57,11.59,11.56,11.59,237628.0,11.1687,11.188,11.1591,11.188,237628.0
2025-04-17 11:35:00,11.59,11.59,11.55,11.59,280791.0,11.188,11.188,11.1494,11.188,280791.0
2025-04-17 11:40:00,11.59,11.61,11.58,11.6,308013.0,11.188,11.2073,11.1784,11.1977,308013.0
2025-04-17 11:45:00,11.61,11.63,11.59,11.62,393946.0,11.2073,11.2266,11.188,11.217,393946.0
2025-04-17 11:50:00,11.61,11.63,11.6,11.61,195728.0,11.2073,11.2266,11.1977,11.2073,195728.0
2025-04-17 11:55:00,11.61,11.62,11.58,11.59,182337.0,11.2073,11.217,11.1784,11.188,182337.0
2025-04-17 12:00:00,11.59,11.64,11.56,11.57,457903.0,11.188,11.2363,11.1591,11.1687,457903.0
2025-04-17 12:05:00,11.58,11.64,11.56,11.59,476033.0,11.1784,11.2363,11.1591,11.188,476033.0
2025-04-17 12:10:00,11.6,11.63,11.58,11.62,339558.0,11.1977,11.2266,11.1784,11.217,339558.0
2025-04-17 12:15:00,11.62,11.68,11.61,11.68,406360.0,11.217,11.2749,11.2073,11.2749,406360.0
2025-04-17 12:20:00,11.68,11.71,11.67,11.71,329458.0,11.2749,11.3039,11.2653,11.3039,329458.0
2025-04-17 12:25:00,11.7,11.77,11.7,11.76,759121.0,11.2942,11.3618,11.2942,11.3521,759121.0
2025-04-17 12:30:00,11.76,11.78,11.74,11.74,445633.0,11.3521,11.3714,11.3328,11.3328,445633.0
2025-04-17 12:35:00,11.75,11.77,11.7,11.71,410639.0,11.3425,11.3618,11.2942,11.3039,410639.0
2025-04-17 12:40:00,11.71,11.71,11.5,11.59,3671707.0,11.3039,11.3039,11.1012,11.188,3671707.0
2025-04-17 12:45:00,11.6,11.71,11.59,11.7,559864.0,11.1977,11.3039,11.188,11.2942,559864.0
2025-04-17 12:50:00,11.7,11.71,11.69,11.71,232012.0,11.2942,11.3039,11.2846,11.3039,232012.0
2025-04-17 12:55:00,11.71,11.73,11.7,11.73,176078.0,11.3039,11.3232,11.2942,11.3232,176078.0
2025-04-17 13:00:00,11.73,11.73,11.71,11.73,191652.0,11.3232,11.3232,11.3039,11.3232,191652.0
2025-04-17 13:05:00,11.73,11.75,11.71,11.73,248544.0,11.3232,11.3425,11.3039,11.3232,248544.0
2025-04-17 13:10:00,11.72,11.73,11.7,11.71,223536.0,11.3135,11.3232,11.2942,11.3039,223536.0
2025-04-17 13:15:00,11.72,11.72,11.7,11.71,427373.0,11.3135,11.3135,11.2942,11.3039,427373.0
2025-04-17 13:20:00,11.71,11.72,11.66,11.67,389525.0,11.3039,11.3135,11.2556,11.2653,389525.0
2025-04-17 13:25:00,11.67,11.69,11.65,11.69,376626.0,11.2653,11.2846,11.246,11.2846,376626.0
2025-04-17 13:30:00,11.69,11.7,11.68,11.69,279636.0,11.2846,11.2942,11.2749,11.2846,279636.0
2025-04-17 13:35:00,11.69,11.69,11.66,11.69,319643.0,11.2846,11.2846,11.2556,11.2846,319643.0
2025-04-17 13:40:00,11.69,11.72,11.68,11.71,361209.0,11.2846,11.3135,11.2749,11.3039,361209.0
2025-04-17 13:45:00,11.71,11.76,11.71,11.75,472840.0,11.3039,11.3521,11.3039,11.3425,472840.0
2025-04-17 13:50:00,11.75,11.77,11.74,11.76,292579.0,11.3425,11.3618,11.3328,11.3521,292579.0
2025-04-17 13:55:00,11.76,11.77,11.75,11.77,229837.0,11.3521,11.3618,11.3425,11.3618,229837.0
2025-04-17 14:00:00,11.77,11.77,11.75,11.77,329676.0,11.3618,11.3618,11.3425,11.3618,329676.0
2025-04-17 14:05:00,11.77,11.77,11.75,11.76,158584.0,11.3618,11.3618,11.3425,11.3521,158584.0
2025-04-17 14:10:00,11.76,11.77,11.74,11.75,193441.0,11.3521,11.3618,11.3328,11.3425,193441.0
2025-04-17 14:15:00,11.75,11.75,11.72,11.74,144553.0,11.3425,11.3425,11.3135,11.3328,144553.0
2025-04-17 14:20:00,11.73,11.75,11.73,11.75,131222.0,11.3232,11.3425,11.3232,11.3425,131222.0
2025-04-17 14:25:00,11.75,11.75,11.71,11.73,209621.0,11.3425,11.3425,11.3039,11.3232,209621.0
2025-04-17 14:30:00,11.73,11.75,11.72,11.75,189724.0,11.3232,11.3425,11.3135,11.3425,189724.0
2025-04-17 14:35:00,11.75,11.76,11.74,11.76,135363.0,11.3425,11.3521,11.3328,11.3521,135363.0
2025-04-17 14:40:00,11.75,11.76,11.73,11.73,130200.0,11.3425,11.3521,11.3232,11.3232,130200.0
2025-04-17 14:45:00,11.74,11.75,11.72,11.75,267562.0,11.3328,11.3425,11.3135,11.3425,267562.0
2025-04-17 14:50:00,11.74,11.76,11.73,11.75,231140.0,11.3328,11.3521,11.3232,11.3425,231140.0
2025-04-17 14:55:00,11.76,11.79,11.75,11.77,191389.0,11.3521,11.3811,11.3425,11.3618,191389.0
2025-04-17 15:00:00,11.77,11.77,11.73,11.73,179527.0,11.3618,11.3618,11.3232,11.3232,179527.0
2025-04-17 15:05:00,11.73,11.74,11.71,11.71,137983.0,11.3232,11.3328,11.3039,11.3039,137983.0
2025-04-17 15:10:00,11.71,11.72,11.66,11.67,262706.0,11.3039,11.3135,11.2556,11.2653,262706.0
2025-04-17 15:15:00,11.68,11.69,11.66,11.69,188797.0,11.2749,11.2846,11.2556,11.2846,188797.0
2025-04-17 15:20:00,11.69,11.71,11.68,11.71,308862.0,11.2846,11.3039,11.2749,11.3039,308862.0
2025-04-17 15:25:00,11.7,11.71,11.68,11.69,246874.0,11.2942,11.3039,11.2749,11.2846,246874.0
2025-04-17 15:30:00,11.69,11.71,11.68,11.7,377830.0,11.2846,11.3039,11.2749,11.2942,377830.0
2025-04-17 15:35:00,11.7,11.7,11.67,11.68,334976.0,11.2942,11.2942,11.2653,11.2749,334976.0
2025-04-17 15:40:00,11.68,11.69,11.66,11.66,440255.0,11.2749,11.2846,11.2556,11.2556,440255.0
2025-04-17 15:45:00,11.67,11.67,11.64,11.67,526730.0,11.2653,11.2653,11.2363,11.2653,526730.0
2025-04-17 15:50:00,11.66,11.67,11.61,11.66,747603.0,11.2556,11.2653,11.2073,11.2556,747603.0
2025-04-17 15:55:00,11.65,11.66,11.61,11.63,1779584.0,11.246,11.2556,11.2073,11.2266,1779584.0
2025-04-21 09:30:00,11.56,11.57,11.31,11.37,920057.0,11.1591,11.1687,10.9177,10.9757,920057.0
2025-04-21 09:35:00,11.36,11.47,11.34,11.46,390636.0,10.966,11.0722,10.9467,11.0625,390636.0
2025-04-21 09:40:00,11.47,11.47,11.4,11.46,367203.0,11.0722,11.0722,11.0046,11.0625,367203.0
2025-04-21 09:45:00,11.47,11.48,11.44,11.46,434185.0,11.0722,11.0818,11.0432,11.0625,434185.0
2025-04-21 09:50:00,11.46,11.46,11.4,11.41,170787.0,11.0625,11.0625,11.0046,11.0143,170787.0
2025-04-21 09:55:00,11.41,11.44,11.4,11.4,384448.0,11.0143,11.0432,11.0046,11.0046,384448.0
2025-04-21 10:00:00,11.41,11.43,11.4,11.42,285108.0,11.0143,11.0336,11.0046,11.0239,285108.0
2025-04-21 10:05:00,11.42,11.47,11.41,11.47,222239.0,11.0239,11.0722,11.0143,11.0722,222239.0
2025-04-21 10:10:00,11.46,11.49,11.46,11.49,205999.0,11.0625,11.0915,11.0625,11.0915,205999.0
2025-04-21 10:15:00,11.49,11.49,11.45,11.46,454217.0,11.0915,11.0915,11.0529,11.0625,454217.0
2025-04-21 10:20:00,11.47,11.48,11.44,11.45,223844.0,11.0722,11.0818,11.0432,11.0529,223844.0
2025-04-21 10:25:00,11.45,11.45,11.42,11.43,195669.0,11.0529,11.0529,11.0239,11.0336,195669.0
2025-04-21 10:30:00,11.43,11.48,11.42,11.47,523295.0,11.0336,11.0818,11.0239,11.0722,523295.0
2025-04-21 10:35:00,11.48,11.48,11.45,11.47,305133.0,11.0818,11.0818,11.0529,11.0722,305133.0
2025-04-21 10:40:00,11.47,11.49,11.47,11.49,361301.0,11.0722,11.0915,11.0722,11.0915,361301.0
2025-04-21 10:45:00,11.49,11.5,11.43,11.44,439315.0,11.0915,11.1012,11.0336,11.0432,439315.0
2025-04-21 10:50:00,11.44,11.44,11.4,11.42,323718.0,11.0432,11.0432,11.0046,11.0239,323718.0
2025-04-21 10:55:00,11.42,11.42,11.38,11.4,654931.0,11.0239,11.0239,10.9853,11.0046,654931.0
2025-04-21 11:00:00,11.4,11.41,11.39,11.4,295678.0,11.0046,11.0143,10.995,11.0046,295678.0
2025-04-21 11:05:00,11.4,11.41,11.39,11.39,195260.0,11.0046,11.0143,10.995,10.995,195260.0
2025-04-21 11:10:00,11.4,11.42,11.39,11.39,302377.0,11.0046,11.0239,10.995,10.995,302377.0
2025-04-21 11:15:00,11.4,11.42,11.39,11.42,110487.0,11.0046,11.0239,10.995,11.0239,110487.0
2025-04-21 11:20:00,11.41,11.42,11.4,11.41,109476.0,11.0143,11.0239,11.0046,11.0143,109476.0
2025-04-21 11:25:00,11.41,11.41,11.39,11.4,173381.0,11.0143,11.0143,10.995,11.0046,173381.0
2025-04-21 11:30:00,11.4,11.41,11.39,11.4,209152.0,11.0046,11.0143,10.995,11.0046,209152.0
2025-04-21 11:35:00,11.39,11.41,11.39,11.4,282308.0,10.995,11.0143,10.995,11.0046,282308.0
2025-04-21 11:40:00,11.4,11.42,11.39,11.4,581864.0,11.0046,11.0239,10.995,11.0046,581864.0
2025-04-21 11:45:00,11.4,11.4,11.37,11.4,241121.0,11.0046,11.0046,10.9757,11.0046,241121.0
2025-04-21 11:50:00,11.4,11.41,11.39,11.41,232608.0,11.0046,11.0143,10.995,11.0143,232608.0
2025-04-21 11:55:00,11.4,11.42,11.39,11.41,208818.0,11.0046,11.0239,10.995,11.0143,208818.0
2025-04-21 12:00:00,11.41,11.42,11.4,11.42,210722.0,11.0143,11.0239,11.0046,11.0239,210722.0
2025-04-21 12:05:00,11.42,11.44,11.41,11.44,183983.0,11.0239,11.0432,11.0143,11.0432,183983.0
2025-04-21 12:10:00,11.44,11.44,11.41,11.43,220122.0,11.0432,11.0432,11.0143,11.0336,220122.0
2025-04-21 12:15:00,11.42,11.43,11.41,11.42,227974.0,11.0239,11.0336,11.0143,11.0239,227974.0
2025-04-21 12:20:00,11.43,11.44,11.42,11.44,114028.0,11.0336,11.0432,11.0239,11.0432,114028.0
2025-04-21 12:25:00,11.44,11.44,11.42,11.43,93650.0,11.0432,11.0432,11.0239,11.0336,93650.0
2025-04-21 12:30:00,11.43,11.45,11.42,11.43,154611.0,11.0336,11.0529,11.0239,11.0336,154611.0
2025-04-21 12:35:00,11.43,11.44,11.42,11.44,49019.0,11.0336,11.0432,11.0239,11.0432,49019.0
2025-04-21 12:40:00,11.44,11.44,11.42,11.42,99091.0,11.0432,11.0432,11.0239,11.0239,99091.0
2025-04-21 12:45:00,11.43,11.43,11.42,11.43,111237.0,11.0336,11.0336,11.0239,11.0336,111237.0
2025-04-21 12:50:00,11.43,11.43,11.4,11.41,91142.0,11.0336,11.0336,11.0046,11.0143,91142.0
2025-04-21 12:55:00,11.41,11.41,11.36,11.37,384420.0,11.0143,11.0143,10.966,10.9757,384420.0
2025-04-21 13:00:00,11.37,11.37,11.32,11.33,190741.0,10.9757,10.9757,10.9274,10.937,190741.0
2025-04-21 13:05:00,11.33,11.34,11.32,11.33,187745.0,10.937,10.9467,10.9274,10.937,187745.0
2025-04-21 13:10:00,11.33,11.33,11.32,11.33,141113.0,10.937,10.937,10.9274,10.937,141113.0
2025-04-21 13:15:00,11.33,11.36,11.32,11.36,245941.0,10.937,10.966,10.9274,10.966,245941.0
2025-04-21 13:20:00,11.36,11.38,11.35,11.37,191766.0,10.966,10.9853,10.9564,10.9757,191766.0
2025-04-21 13:25:00,11.37,11.39,11.36,11.37,162075.0,10.9757,10.995,10.966,10.9757,162075.0
2025-04-21 13:30:00,11.37,11.39,11.36,11.38,123286.0,10.9757,10.995,10.966,10.9853,123286.0
2025-04-21 13:35:00,11.37,11.38,11.33,11.35,557859.0,10.9757,10.9853,10.937,10.9564,557859.0
2025-04-21 13:40:00,11.35,11.35,11.33,11.34,53847.0,10.9564,10.9564,10.937,10.9467,53847.0
2025-04-21 13:45:00,11.34,11.34,11.33,11.34,34659.0,10.9467,10.9467,10.937,10.9467,34659.0
2025-04-21 13:50:00,11.34,11.35,11.33,11.35,129403.0,10.9467,10.9564,10.937,10.9564,129403.0
2025-04-21 13:55:00,11.35,11.35,11.33,11.34,181675.0,10.9564,10.9564,10.937,10.9467,181675.0
2025-04-21 14:00:00,11.34,11.36,11.33,11.35,200339.0,10.9467,10.966,10.937,10.9564,200339.0
2025-04-21 14:05:00,11.36,11.36,11.34,11.35,119483.0,10.966,10.966,10.9467,10.9564,119483.0
2025-04-21 14:10:00,11.35,11.36,11.34,11.36,111163.0,10.9564,10.966,10.9467,10.966,111163.0
2025-04-21 14:15:00,11.35,11.37,11.35,11.37,85058.0,10.9564,10.9757,10.9564,10.9757,85058.0
2025-04-21 14:20:00,11.37,11.39,11.36,11.38,206063.0,10.9757,10.995,10.966,10.9853,206063.0
2025-04-21 14:25:00,11.38,11.38,11.37,11.38,49333.0,10.9853,10.9853,10.9757,10.9853,49333.0
2025-04-21 14:30:00,11.38,11.39,11.37,11.38,83057.0,10.9853,10.995,10.9757,10.9853,83057.0
2025-04-21 14:35:00,11.38,11.39,11.37,11.38,91846.0,10.9853,10.995,10.9757,10.9853,91846.0
2025-04-21 14:40:00,11.38,11.39,11.38,11.38,135086.0,10.9853,10.995,10.9853,10.9853,135086.0
2025-04-21 14:45:00,11.38,11.39,11.36,11.38,178674.0,10.9853,10.995,10.966,10.9853,178674.0
2025-04-21 14:50:00,11.38,11.38,11.37,11.38,88672.0,10.9853,10.9853,10.9757,10.9853,88672.0
2025-04-21 14:55:00,11.38,11.39,11.37,11.38,186563.0,10.9853,10.995,10.9757,10.9853,186563.0
2025-04-21 15:00:00,11.38,11.42,11.38,11.42,399884.0,10.9853,11.0239,10.9853,11.0239,399884.0
2025-04-21 15:05:00,11.42,11.44,11.41,11.42,328134.0,11.0239,11.0432,11.0143,11.0239,328134.0
2025-04-21 15:10:00,11.42,11.43,11.41,11.42,161293.0,11.0239,11.0336,11.0143,11.0239,161293.0
2025-04-21 15:15:00,11.42,11.44,11.42,11.44,148284.0,11.0239,11.0432,11.0239,11.0432,148284.0
2025-04-21 15:20:00,11.44,11.45,11.43,11.45,441574.0,11.0432,11.0529,11.0336,11.0529,441574.0
2025-04-21 15:25:00,11.45,11.45,11.43,11.44,150679.0,11.0529,11.0529,11.0336,11.0432,150679.0
2025-04-21 15:30:00,11.44,11.46,11.43,11.46,335702.0,11.0432,11.0625,11.0336,11.0625,335702.0
2025-04-21 15:35:00,11.46,11.5,11.45,11.49,210463.0,11.0625,11.1012,11.0529,11.0915,210463.0
2025-04-21 15:40:00,11.49,11.5,11.48,11.5,201449.0,11.0915,11.1012,11.0818,11.1012,201449.0
2025-04-21 15:45:00,11.5,11.51,11.48,11.51,407459.0,11.1012,11.1108,11.0818,11.1108,407459.0
2025-04-21 15:50:00,11.51,11.53,11.49,11.53,586670.0,11.1108,11.1301,11.0915,11.1301,586670.0
2025-04-21 15:55:00,11.53,11.53,11.5,11.52,1663139.0,11.1301,11.1301,11.1012,11.1205,1663139.0
2025-04-22 09:30:00,11.32,11.37,11.26,11.31,731047.0,11.0508,11.0996,10.9922,11.041,731047.0
2025-04-22 09:35:00,11.3,11.38,11.29,11.38,302991.0,11.0312,11.1093,11.0215,11.1093,302991.0
2025-04-22 09:40:00,11.38,11.43,11.36,11.41,353621.0,11.1093,11.1581,11.0898,11.1386,353621.0
2025-04-22 09:45:00,11.41,11.42,11.39,11.4,423039.0,11.1386,11.1484,11.1191,11.1289,423039.0
2025-04-22 09:50:00,11.4,11.41,11.33,11.34,246292.0,11.1289,11.1386,11.0605,11.0703,246292.0
2025-04-22 09:55:00,11.34,11.38,11.32,11.34,555029.0,11.0703,11.1093,11.0508,11.0703,555029.0
2025-04-22 10:00:00,11.34,11.37,11.3,11.3,282639.0,11.0703,11.0996,11.0312,11.0312,282639.0
2025-04-22 10:05:00,11.3,11.34,11.29,11.33,288479.0,11.0312,11.0703,11.0215,11.0605,288479.0
2025-04-22 10:10:00,11.33,11.36,11.32,11.36,245775.0,11.0605,11.0898,11.0508,11.0898,245775.0
2025-04-22 10:15:00,11.36,11.38,11.34,11.36,267205.0,11.0898,11.1093,11.0703,11.0898,267205.0
2025-04-22 10:20:00,11.35,11.37,11.34,11.37,257617.0,11.08,11.0996,11.0703,11.0996,257617.0
2025-04-22 10:25:00,11.36,11.37,11.34,11.35,431776.0,11.0898,11.0996,11.0703,11.08,431776.0
2025-04-22 10:30:00,11.34,11.35,11.3,11.34,634713.0,11.0703,11.08,11.0312,11.0703,634713.0
2025-04-22 10:35:00,11.34,11.4,11.32,11.39,556268.0,11.0703,11.1289,11.0508,11.1191,556268.0
2025-04-22 10:40:00,11.4,11.4,11.35,11.37,227777.0,11.1289,11.1289,11.08,11.0996,227777.0
2025-04-22 10:45:00,11.37,11.42,11.36,11.42,478277.0,11.0996,11.1484,11.0898,11.1484,478277.0
2025-04-22 10:50:00,11.42,11.46,11.4,11.46,526074.0,11.1484,11.1874,11.1289,11.1874,526074.0
2025-04-22 10:55:00,11.46,11.48,11.45,11.47,465908.0,11.1874,11.2069,11.1777,11.1972,465908.0
2025-04-22 11:00:00,11.46,11.49,11.45,11.47,386160.0,11.1874,11.2167,11.1777,11.1972,386160.0
2025-04-22 11:05:00,11.47,11.49,11.45,11.46,416222.0,11.1972,11.2167,11.1777,11.1874,416222.0
2025-04-22 11:10:00,11.47,11.49,11.45,11.49,307845.0,11.1972,11.2167,11.1777,11.2167,307845.0
2025-04-22 11:15:00,11.49,11.49,11.47,11.49,222823.0,11.2167,11.2167,11.1972,11.2167,222823.0
2025-04-22 11:20:00,11.49,11.51,11.48,11.51,287823.0,11.2167,11.2362,11.2069,11.2362,287823.0
2025-04-22 11:25:00,11.5,11.52,11.49,11.52,328063.0,11.2265,11.246,11.2167,11.246,328063.0
2025-04-22 11:30:00,11.52,11.52,11.47,11.49,464416.0,11.246,11.246,11.1972,11.2167,464416.0
2025-04-22 11:35:00,11.49,11.5,11.47,11.48,308461.0,11.2167,11.2265,11.1972,11.2069,308461.0
2025-04-22 11:40:00,11.48,11.51,11.47,11.49,345811.0,11.2069,11.2362,11.1972,11.2167,345811.0
2025-04-22 11:45:00,11.49,11.51,11.48,11.49,208294.0,11.2167,11.2362,11.2069,11.2167,208294.0
2025-04-22 11:50:00,11.49,11.5,11.48,11.49,224809.0,11.2167,11.2265,11.2069,11.2167,224809.0
2025-04-22 11:55:00,11.49,11.54,11.48,11.53,600911.0,11.2167,11.2655,11.2069,11.2558,600911.0
2025-04-22 12:00:00,11.53,11.6,11.52,11.6,492753.0,11.2558,11.3241,11.246,11.3241,492753.0
2025-04-22 12:05:00,11.6,11.61,11.57,11.61,313320.0,11.3241,11.3339,11.2948,11.3339,313320.0
2025-04-22 12:10:00,11.61,11.62,11.59,11.61,194495.0,11.3339,11.3436,11.3143,11.3339,194495.0
2025-04-22 12:15:00,11.61,11.62,11.59,11.61,169997.0,11.3339,11.3436,11.3143,11.3339,169997.0
2025-04-22 12:20:00,11.61,11.62,11.6,11.6,80589.0,11.3339,11.3436,11.3241,11.3241,80589.0
2025-04-22 12:25:00,11.61,11.62,11.57,11.58,222923.0,11.3339,11.3436,11.2948,11.3046,222923.0
2025-04-22 12:30:00,11.58,11.59,11.56,11.57,167449.0,11.3046,11.3143,11.285,11.2948,167449.0
2025-04-22 12:35:00,11.56,11.57,11.55,11.57,82932.0,11.285,11.2948,11.2753,11.2948,82932.0
2025-04-22 12:40:00,11.56,11.57,11.52,11.54,162708.0,11.285,11.2948,11.246,11.2655,162708.0
2025-04-22 12:45:00,11.54,11.54,11.51,11.53,297417.0,11.2655,11.2655,11.2362,11.2558,297417.0
2025-04-22 12:50:00,11.53,11.54,11.51,11.54,161656.0,11.2558,11.2655,11.2362,11.2655,161656.0
2025-04-22 12:55:00,11.54,11.55,11.52,11.54,361092.0,11.2655,11.2753,11.246,11.2655,361092.0
2025-04-22 13:00:00,11.53,11.54,11.52,11.53,106074.0,11.2558,11.2655,11.246,11.2558,106074.0
2025-04-22 13:05:00,11.53,11.54,11.5,11.53,219903.0,11.2558,11.2655,11.2265,11.2558,219903.0
2025-04-22 13:10:00,11.53,11.53,11.48,11.49,203921.0,11.2558,11.2558,11.2069,11.2167,203921.0
2025-04-22 13:15:00,11.49,11.5,11.43,11.45,447485.0,11.2167,11.2265,11.1581,11.1777,447485.0
2025-04-22 13:20:00,11.45,11.45,11.42,11.43,259139.0,11.1777,11.1777,11.1484,11.1581,259139.0
2025-04-22 13:25:00,11.44,11.49,11.42,11.44,447306.0,11.1679,11.2167,11.1484,11.1679,447306.0
2025-04-22 13:30:00,11.44,11.45,11.42,11.44,180594.0,11.1679,11.1777,11.1484,11.1679,180594.0
2025-04-22 13:35:00,11.44,11.46,11.43,11.45,149782.0,11.1679,11.1874,11.1581,11.1777,149782.0
2025-04-22 13:40:00,11.45,11.47,11.44,11.46,157801.0,11.1777,11.1972,11.1679,11.1874,157801.0
2025-04-22 13:45:00,11.46,11.46,11.42,11.43,222286.0,11.1874,11.1874,11.1484,11.1581,222286.0
2025-04-22 13:50:00,11.42,11.45,11.42,11.44,130339.0,11.1484,11.1777,11.1484,11.1679,130339.0
2025-04-22 13:55:00,11.43,11.44,11.41,11.43,145899.0,11.1581,11.1679,11.1386,11.1581,145899.0
2025-04-22 14:00:00,11.43,11.45,11.41,11.44,186025.0,11.1581,11.1777,11.1386,11.1679,186025.0
2025-04-22 14:05:00,11.45,11.46,11.43,11.45,90169.0,11.1777,11.1874,11.1581,11.1777,90169.0
2025-04-22 14:10:00,11.44,11.45,11.43,11.45,172244.0,11.1679,11.1777,11.1581,11.1777,172244.0
2025-04-22 14:15:00,11.45,11.46,11.43,11.44,233250.0,11.1777,11.1874,11.1581,11.1679,233250.0
2025-04-22 14:20:00,11.45,11.47,11.43,11.45,403074.0,11.1777,11.1972,11.1581,11.1777,403074.0
2025-04-22 14:25:00,11.45,11.46,11.45,11.46,108271.0,11.1777,11.1874,11.1777,11.1874,108271.0
2025-04-22 14:30:00,11.45,11.47,11.45,11.46,171703.0,11.1777,11.1972,11.1777,11.1874,171703.0
2025-04-22 14:35:00,11.47,11.48,11.45,11.46,235081.0,11.1972,11.2069,11.1777,11.1874,235081.0
2025-04-22 14:40:00,11.46,11.48,11.46,11.48,69979.0,11.1874,11.2069,11.1874,11.2069,69979.0
2025-04-22 14:45:00,11.48,11.49,11.46,11.48,154079.0,11.2069,11.2167,11.1874,11.2069,154079.0
2025-04-22 14:50:00,11.49,11.5,11.47,11.49,126354.0,11.2167,11.2265,11.1972,11.2167,126354.0
2025-04-22 14:55:00,11.5,11.5,11.49,11.49,152091.0,11.2265,11.2265,11.2167,11.2167,152091.0
2025-04-22 15:00:00,11.49,11.51,11.48,11.51,259502.0,11.2167,11.2362,11.2069,11.2362,259502.0
2025-04-22 15:05:00,11.5,11.51,11.45,11.46,441703.0,11.2265,11.2362,11.1777,11.1874,441703.0
2025-04-22 15:10:00,11.46,11.48,11.46,11.46,130865.0,11.1874,11.2069,11.1874,11.1874,130865.0
2025-04-22 15:15:00,11.46,11.47,11.45,11.46,300356.0,11.1874,11.1972,11.1777,11.1874,300356.0
2025-04-22 15:20:00,11.46,11.47,11.46,11.46,145581.0,11.1874,11.1972,11.1874,11.1874,145581.0
2025-04-22 15:25:00,11.47,11.48,11.46,11.46,379133.0,11.1972,11.2069,11.1874,11.1874,379133.0
2025-04-22 15:30:00,11.47,11.5,11.46,11.5,435315.0,11.1972,11.2265,11.1874,11.2265,435315.0
2025-04-22 15:35:00,11.5,11.5,11.47,11.48,404244.0,11.2265,11.2265,11.1972,11.2069,404244.0
2025-04-22 15:40:00,11.48,11.51,11.47,11.51,442306.0,11.2069,11.2362,11.1972,11.2362,442306.0
2025-04-22 15:45:00,11.5,11.51,11.49,11.5,581967.0,11.2265,11.2362,11.2167,11.2265,581967.0
2025-04-22 15:50:00,11.49,11.53,11.48,11.52,965594.0,11.2167,11.2558,11.2069,11.246,965594.0
2025-04-22 15:55:00,11.51,11.52,11.49,11.5,1591651.0,11.2362,11.246,11.2167,11.2265,1591651.0
2025-04-23 09:30:00,11.71,11.71,11.61,11.62,641286.0,11.4315,11.4315,11.3339,11.3436,641286.0
2025-04-23 09:35:00,11.61,11.69,11.56,11.64,1430782.0,11.3339,11.412,11.285,11.3631,1430782.0
2025-04-23 09:40:00,11.63,11.71,11.63,11.69,427503.0,11.3534,11.4315,11.3534,11.412,427503.0
2025-04-23 09:45:00,11.69,11.79,11.68,11.79,1805241.0,11.412,11.5096,11.4022,11.5096,1805241.0
2025-04-23 09:50:00,11.78,11.8,11.71,11.74,2676559.0,11.4998,11.5193,11.4315,11.4608,2676559.0
2025-04-23 09:55:00,11.73,11.76,11.7,11.76,410745.0,11.451,11.4803,11.4217,11.4803,410745.0
2025-04-23 10:00:00,11.76,11.81,11.71,11.78,829651.0,11.4803,11.5291,11.4315,11.4998,829651.0
2025-04-23 10:05:00,11.78,11.83,11.76,11.78,658425.0,11.4998,11.5486,11.4803,11.4998,658425.0
2025-04-23 10:10:00,11.78,11.78,11.61,11.63,672515.0,11.4998,11.4998,11.3339,11.3534,672515.0
2025-04-23 10:15:00,11.63,11.63,11.45,11.48,1852379.0,11.3534,11.3534,11.1777,11.2069,1852379.0
2025-04-23 10:20:00,11.48,11.61,11.46,11.57,953607.0,11.2069,11.3339,11.1874,11.2948,953607.0
2025-04-23 10:25:00,11.57,11.62,11.54,11.55,395856.0,11.2948,11.3436,11.2655,11.2753,395856.0
2025-04-23 10:30:00,11.54,11.59,11.54,11.57,312903.0,11.2655,11.3143,11.2655,11.2948,312903.0
2025-04-23 10:35:00,11.57,11.58,11.54,11.58,405170.0,11.2948,11.3046,11.2655,11.3046,405170.0
2025-04-23 10:40:00,11.57,11.6,11.55,11.59,440858.0,11.2948,11.3241,11.2753,11.3143,440858.0
2025-04-23 10:45:00,11.59,11.59,11.54,11.54,363240.0,11.3143,11.3143,11.2655,11.2655,363240.0
2025-04-23 10:50:00,11.54,11.55,11.52,11.54,328098.0,11.2655,11.2753,11.246,11.2655,328098.0
2025-04-23 10:55:00,11.54,11.6,11.53,11.59,361951.0,11.2655,11.3241,11.2558,11.3143,361951.0
2025-04-23 11:00:00,11.59,11.63,11.55,11.59,621004.0,11.3143,11.3534,11.2753,11.3143,621004.0
2025-04-23 11:05:00,11.6,11.61,11.59,11.6,240632.0,11.3241,11.3339,11.3143,11.3241,240632.0
2025-04-23 11:10:00,11.6,11.6,11.58,11.6,194959.0,11.3241,11.3241,11.3046,11.3241,194959.0
2025-04-23 11:15:00,11.6,11.61,11.55,11.55,287714.0,11.3241,11.3339,11.2753,11.2753,287714.0
2025-04-23 11:20:00,11.55,11.57,11.5,11.54,599708.0,11.2753,11.2948,11.2265,11.2655,599708.0
2025-04-23 11:25:00,11.53,11.54,11.47,11.49,217754.0,11.2558,11.2655,11.1972,11.2167,217754.0
2025-04-23 11:30:00,11.49,11.5,11.44,11.48,239768.0,11.2167,11.2265,11.1679,11.2069,239768.0
2025-04-23 11:35:00,11.48,11.5,11.46,11.5,193468.0,11.2069,11.2265,11.1874,11.2265,193468.0
2025-04-23 11:40:00,11.5,11.51,11.48,11.5,201915.0,11.2265,11.2362,11.2069,11.2265,201915.0
2025-04-23 11:45:00,11.51,11.51,11.48,11.48,116054.0,11.2362,11.2362,11.2069,11.2069,116054.0
2025-04-23 11:50:00,11.48,11.5,11.47,11.49,137949.0,11.2069,11.2265,11.1972,11.2167,137949.0
2025-04-23 11:55:00,11.49,11.51,11.48,11.49,235598.0,11.2167,11.2362,11.2069,11.2167,235598.0
2025-04-23 12:00:00,11.49,11.49,11.47,11.49,109382.0,11.2167,11.2167,11.1972,11.2167,109382.0
2025-04-23 12:05:00,11.49,11.49,11.46,11.46,175151.0,11.2167,11.2167,11.1874,11.1874,175151.0
2025-04-23 12:10:00,11.46,11.48,11.45,11.46,261900.0,11.1874,11.2069,11.1777,11.1874,261900.0
2025-04-23 12:15:00,11.47,11.47,11.43,11.44,134074.0,11.1972,11.1972,11.1581,11.1679,134074.0
2025-04-23 12:20:00,11.43,11.44,11.41,11.43,222527.0,11.1581,11.1679,11.1386,11.1581,222527.0
2025-04-23 12:25:00,11.43,11.49,11.42,11.49,355021.0,11.1581,11.2167,11.1484,11.2167,355021.0
2025-04-23 12:30:00,11.48,11.51,11.47,11.5,312421.0,11.2069,11.2362,11.1972,11.2265,312421.0
2025-04-23 12:35:00,11.49,11.54,11.49,11.53,297203.0,11.2167,11.2655,11.2167,11.2558,297203.0
2025-04-23 12:40:00,11.53,11.55,11.52,11.53,226667.0,11.2558,11.2753,11.246,11.2558,226667.0
2025-04-23 12:45:00,11.53,11.53,11.49,11.5,112132.0,11.2558,11.2558,11.2167,11.2265,112132.0
2025-04-23 12:50:00,11.5,11.52,11.5,11.51,126454.0,11.2265,11.246,11.2265,11.2362,126454.0
2025-04-23 12:55:00,11.51,11.52,11.5,11.5,144149.0,11.2362,11.246,11.2265,11.2265,144149.0
2025-04-23 13:00:00,11.5,11.54,11.45,11.54,351825.0,11.2265,11.2655,11.1777,11.2655,351825.0
2025-04-23 13:05:00,11.54,11.55,11.53,11.54,99638.0,11.2655,11.2753,11.2558,11.2655,99638.0
2025-04-23 13:10:00,11.54,11.54,11.51,11.52,205468.0,11.2655,11.2655,11.2362,11.246,205468.0
2025-04-23 13:15:00,11.52,11.54,11.5,11.54,117286.0,11.246,11.2655,11.2265,11.2655,117286.0
2025-04-23 13:20:00,11.54,11.54,11.51,11.52,161954.0,11.2655,11.2655,11.2362,11.246,161954.0
2025-04-23 13:25:00,11.52,11.52,11.48,11.49,111570.0,11.246,11.246,11.2069,11.2167,111570.0
2025-04-23 13:30:00,11.49,11.5,11.47,11.48,132228.0,11.2167,11.2265,11.1972,11.2069,132228.0
2025-04-23 13:35:00,11.47,11.48,11.43,11.44,134654.0,11.1972,11.2069,11.1581,11.1679,134654.0
2025-04-23 13:40:00,11.45,11.48,11.42,11.48,318470.0,11.1777,11.2069,11.1484,11.2069,318470.0
2025-04-23 13:45:00,11.47,11.5,11.47,11.5,52030.0,11.1972,11.2265,11.1972,11.2265,52030.0
2025-04-23 13:50:00,11.5,11.51,11.49,11.5,145551.0,11.2265,11.2362,11.2167,11.2265,145551.0
2025-04-23 13:55:00,11.51,11.53,11.5,11.53,279810.0,11.2362,11.2558,11.2265,11.2558,279810.0
2025-04-23 14:00:00,11.52,11.54,11.5,11.52,139738.0,11.246,11.2655,11.2265,11.246,139738.0
2025-04-23 14:05:00,11.51,11.52,11.51,11.52,99569.0,11.2362,11.246,11.2362,11.246,99569.0
2025-04-23 14:10:00,11.52,11.54,11.5,11.53,614962.0,11.246,11.2655,11.2265,11.2558,614962.0
2025-04-23 14:15:00,11.54,11.57,11.53,11.56,239834.0,11.2655,11.2948,11.2558,11.285,239834.0
2025-04-23 14:20:00,11.57,11.59,11.55,11.57,327287.0,11.2948,11.3143,11.2753,11.2948,327287.0
2025-04-23 14:25:00,11.56,11.58,11.53,11.53,188910.0,11.285,11.3046,11.2558,11.2558,188910.0
2025-04-23 14:30:00,11.54,11.54,11.52,11.53,127875.0,11.2655,11.2655,11.246,11.2558,127875.0
2025-04-23 14:35:00,11.53,11.55,11.52,11.53,238629.0,11.2558,11.2753,11.246,11.2558,238629.0
2025-04-23 14:40:00,11.54,11.54,11.52,11.53,477794.0,11.2655,11.2655,11.246,11.2558,477794.0
2025-04-23 14:45:00,11.52,11.53,11.52,11.53,129966.0,11.246,11.2558,11.246,11.2558,129966.0
2025-04-23 14:50:00,11.53,11.53,11.5,11.53,734131.0,11.2558,11.2558,11.2265,11.2558,734131.0
2025-04-23 14:55:00,11.53,11.53,11.5,11.51,577168.0,11.2558,11.2558,11.2265,11.2362,577168.0
2025-04-23 15:00:00,11.5,11.52,11.5,11.51,300886.0,11.2265,11.246,11.2265,11.2362,300886.0
2025-04-23 15:05:00,11.51,11.53,11.5,11.52,246244.0,11.2362,11.2558,11.2265,11.246,246244.0
2025-04-23 15:10:00,11.52,11.53,11.51,11.52,198741.0,11.246,11.2558,11.2362,11.246,198741.0
2025-04-23 15:15:00,11.52,11.52,11.5,11.5,166644.0,11.246,11.246,11.2265,11.2265,166644.0
2025-04-23 15:20:00,11.5,11.51,11.48,11.49,1172145.0,11.2265,11.2362,11.2069,11.2167,1172145.0
2025-04-23 15:25:00,11.49,11.49,11.45,11.46,273240.0,11.2167,11.2167,11.1777,11.1874,273240.0
2025-04-23 15:30:00,11.46,11.5,11.46,11.48,593724.0,11.1874,11.2265,11.1874,11.2069,593724.0
2025-04-23 15:35:00,11.49,11.49,11.44,11.46,658120.0,11.2167,11.2167,11.1679,11.1874,658120.0
2025-04-23 15:40:00,11.46,11.47,11.45,11.46,222269.0,11.1874,11.1972,11.1777,11.1874,222269.0
2025-04-23 15:45:00,11.46,11.47,11.44,11.45,1069947.0,11.1874,11.1972,11.1679,11.1777,1069947.0
2025-04-23 15:50:00,11.45,11.48,11.42,11.45,1844407.0,11.1777,11.2069,11.1484,11.1777,1844407.0
2025-04-23 15:55:00,11.46,11.47,11.44,11.46,3268307.0,11.1874,11.1972,11.1679,11.1874,3268307.0
2025-04-24 09:30:00,11.58,11.59,11.42,11.43,1077022.0,11.3046,11.3143,11.1484,11.1581,1077022.0
2025-04-24 09:35:00,11.42,11.43,11.33,11.36,1591245.0,11.1484,11.1581,11.0605,11.0898,1591245.0
2025-04-24 09:40:00,11.36,11.36,11.27,11.29,393781.0,11.0898,11.0898,11.0019,11.0215,393781.0
2025-04-24 09:45:00,11.29,11.3,11.23,11.24,887707.0,11.0215,11.0312,10.9629,10.9727,887707.0
2025-04-24 09:50:00,11.24,11.3,11.23,11.29,478761.0,10.9727,11.0312,10.9629,11.0215,478761.0
2025-04-24 09:55:00,11.29,11.33,11.28,11.32,379784.0,11.0215,11.0605,11.0117,11.0508,379784.0
2025-04-24 10:00:00,11.32,11.35,11.28,11.28,377949.0,11.0508,11.08,11.0117,11.0117,377949.0
2025-04-24 10:05:00,11.29,11.3,11.24,11.29,617547.0,11.0215,11.0312,10.9727,11.0215,617547.0
2025-04-24 10:10:00,11.29,11.3,11.25,11.27,315683.0,11.0215,11.0312,10.9824,11.0019,315683.0
2025-04-24 10:15:00,11.26,11.29,11.24,11.29,627172.0,10.9922,11.0215,10.9727,11.0215,627172.0
2025-04-24 10:20:00,11.29,11.31,11.27,11.3,583951.0,11.0215,11.041,11.0019,11.0312,583951.0
2025-04-24 10:25:00,11.29,11.31,11.28,11.3,537969.0,11.0215,11.041,11.0117,11.0312,537969.0
2025-04-24 10:30:00,11.3,11.31,11.28,11.29,228034.0,11.0312,11.041,11.0117,11.0215,228034.0
2025-04-24 10:35:00,11.29,11.3,11.26,11.27,830326.0,11.0215,11.0312,10.9922,11.0019,830326.0
2025-04-24 10:40:00,11.27,11.31,11.27,11.29,953483.0,11.0019,11.041,11.0019,11.0215,953483.0
2025-04-24 10:45:00,11.3,11.3,11.25,11.29,463603.0,11.0312,11.0312,10.9824,11.0215,463603.0
2025-04-24 10:50:00,11.29,11.33,11.28,11.33,438057.0,11.0215,11.0605,11.0117,11.0605,438057.0
2025-04-24 10:55:00,11.33,11.35,11.31,11.35,230959.0,11.0605,11.08,11.041,11.08,230959.0
2025-04-24 11:00:00,11.35,11.36,11.33,11.35,289948.0,11.08,11.0898,11.0605,11.08,289948.0
2025-04-24 11:05:00,11.34,11.38,11.34,11.38,264510.0,11.0703,11.1093,11.0703,11.1093,264510.0
2025-04-24 11:10:00,11.38,11.39,11.35,11.35,279489.0,11.1093,11.1191,11.08,11.08,279489.0
2025-04-24 11:15:00,11.36,11.37,11.34,11.36,146185.0,11.0898,11.0996,11.0703,11.0898,146185.0
2025-04-24 11:20:00,11.36,11.37,11.34,11.35,175061.0,11.0898,11.0996,11.0703,11.08,175061.0
2025-04-24 11:25:00,11.35,11.36,11.32,11.33,315448.0,11.08,11.0898,11.0508,11.0605,315448.0
2025-04-24 11:30:00,11.33,11.35,11.31,11.35,135770.0,11.0605,11.08,11.041,11.08,135770.0
2025-04-24 11:35:00,11.35,11.37,11.34,11.36,101600.0,11.08,11.0996,11.0703,11.0898,101600.0
2025-04-24 11:40:00,11.36,11.38,11.35,11.37,212959.0,11.0898,11.1093,11.08,11.0996,212959.0
2025-04-24 11:45:00,11.37,11.39,11.36,11.38,283840.0,11.0996,11.1191,11.0898,11.1093,283840.0
2025-04-24 11:50:00,11.38,11.39,11.37,11.39,105379.0,11.1093,11.1191,11.0996,11.1191,105379.0
2025-04-24 11:55:00,11.38,11.4,11.36,11.36,276185.0,11.1093,11.1289,11.0898,11.0898,276185.0
2025-04-24 12:00:00,11.37,11.39,11.36,11.37,112275.0,11.0996,11.1191,11.0898,11.0996,112275.0
2025-04-24 12:05:00,11.38,11.38,11.36,11.37,271071.0,11.1093,11.1093,11.0898,11.0996,271071.0
2025-04-24 12:10:00,11.36,11.39,11.36,11.38,104396.0,11.0898,11.1191,11.0898,11.1093,104396.0
2025-04-24 12:15:00,11.38,11.39,11.37,11.38,374531.0,11.1093,11.1191,11.0996,11.1093,374531.0
2025-04-24 12:20:00,11.38,11.41,11.37,11.4,224955.0,11.1093,11.1386,11.0996,11.1289,224955.0
2025-04-24 12:25:00,11.4,11.41,11.39,11.41,346268.0,11.1289,11.1386,11.1191,11.1386,346268.0
2025-04-24 12:30:00,11.41,11.43,11.4,11.41,395602.0,11.1386,11.1581,11.1289,11.1386,395602.0
2025-04-24 12:35:00,11.41,11.46,11.4,11.46,485781.0,11.1386,11.1874,11.1289,11.1874,485781.0
2025-04-24 12:40:00,11.46,11.48,11.45,11.47,190168.0,11.1874,11.2069,11.1777,11.1972,190168.0
2025-04-24 12:45:00,11.48,11.52,11.47,11.49,1068500.0,11.2069,11.246,11.1972,11.2167,1068500.0
2025-04-24 12:50:00,11.49,11.5,11.48,11.5,317040.0,11.2167,11.2265,11.2069,11.2265,317040.0
2025-04-24 12:55:00,11.5,11.5,11.47,11.48,232304.0,11.2265,11.2265,11.1972,11.2069,232304.0
2025-04-24 13:00:00,11.48,11.48,11.46,11.48,261811.0,11.2069,11.2069,11.1874,11.2069,261811.0
2025-04-24 13:05:00,11.49,11.49,11.47,11.47,80832.0,11.2167,11.2167,11.1972,11.1972,80832.0
2025-04-24 13:10:00,11.48,11.49,11.45,11.46,204724.0,11.2069,11.2167,11.1777,11.1874,204724.0
2025-04-24 13:15:00,11.46,11.49,11.45,11.47,358279.0,11.1874,11.2167,11.1777,11.1972,358279.0
2025-04-24 13:20:00,11.48,11.48,11.46,11.46,346577.0,11.2069,11.2069,11.1874,11.1874,346577.0
2025-04-24 13:25:00,11.46,11.47,11.45,11.45,294184.0,11.1874,11.1972,11.1777,11.1777,294184.0
2025-04-24 13:30:00,11.46,11.47,11.43,11.45,281786.0,11.1874,11.1972,11.1581,11.1777,281786.0
2025-04-24 13:35:00,11.45,11.46,11.44,11.45,296407.0,11.1777,11.1874,11.1679,11.1777,296407.0
2025-04-24 13:40:00,11.45,11.46,11.42,11.44,458002.0,11.1777,11.1874,11.1484,11.1679,458002.0
2025-04-24 13:45:00,11.43,11.49,11.43,11.46,1836924.0,11.1581,11.2167,11.1581,11.1874,1836924.0
2025-04-24 13:50:00,11.47,11.47,11.44,11.45,356739.0,11.1972,11.1972,11.1679,11.1777,356739.0
2025-04-24 13:55:00,11.45,11.46,11.43,11.44,365517.0,11.1777,11.1874,11.1581,11.1679,365517.0
2025-04-24 14:00:00,11.43,11.47,11.43,11.46,391049.0,11.1581,11.1972,11.1581,11.1874,391049.0
2025-04-24 14:05:00,11.46,11.47,11.44,11.44,470067.0,11.1874,11.1972,11.1679,11.1679,470067.0
2025-04-24 14:10:00,11.45,11.45,11.43,11.44,127461.0,11.1777,11.1777,11.1581,11.1679,127461.0
2025-04-24 14:15:00,11.44,11.45,11.43,11.45,227685.0,11.1679,11.1777,11.1581,11.1777,227685.0
2025-04-24 14:20:00,11.45,11.45,11.42,11.44,189831.0,11.1777,11.1777,11.1484,11.1679,189831.0
2025-04-24 14:25:00,11.44,11.44,11.43,11.44,117195.0,11.1679,11.1679,11.1581,11.1679,117195.0
2025-04-24 14:30:00,11.43,11.45,11.43,11.45,136624.0,11.1581,11.1777,11.1581,11.1777,136624.0
2025-04-24 14:35:00,11.45,11.45,11.44,11.45,225984.0,11.1777,11.1777,11.1679,11.1777,225984.0
2025-04-24 14:40:00,11.44,11.44,11.4,11.41,448954.0,11.1679,11.1679,11.1289,11.1386,448954.0
2025-04-24 14:45:00,11.41,11.42,11.4,11.42,314306.0,11.1386,11.1484,11.1289,11.1484,314306.0
2025-04-24 14:50:00,11.42,11.42,11.4,11.42,404770.0,11.1484,11.1484,11.1289,11.1484,404770.0
2025-04-24 14:55:00,11.42,11.42,11.38,11.4,363148.0,11.1484,11.1484,11.1093,11.1289,363148.0
2025-04-24 15:00:00,11.4,11.4,11.38,11.38,205311.0,11.1289,11.1289,11.1093,11.1093,205311.0
2025-04-24 15:05:00,11.38,11.39,11.35,11.36,293408.0,11.1093,11.1191,11.08,11.0898,293408.0
2025-04-24 15:10:00,11.36,11.36,11.33,11.34,403909.0,11.0898,11.0898,11.0605,11.0703,403909.0
2025-04-24 15:15:00,11.34,11.39,11.33,11.38,488541.0,11.0703,11.1191,11.0605,11.1093,488541.0
2025-04-24 15:20:00,11.38,11.41,11.37,11.38,309270.0,11.1093,11.1386,11.0996,11.1093,309270.0
2025-04-24 15:25:00,11.38,11.41,11.38,11.39,264782.0,11.1093,11.1386,11.1093,11.1191,264782.0
2025-04-24 15:30:00,11.39,11.43,11.38,11.41,2037138.0,11.1191,11.1581,11.1093,11.1386,2037138.0
2025-04-24 15:35:00,11.41,11.45,11.4,11.44,566009.0,11.1386,11.1777,11.1289,11.1679,566009.0
2025-04-24 15:40:00,11.44,11.44,11.42,11.43,243738.0,11.1679,11.1679,11.1484,11.1581,243738.0
2025-04-24 15:45:00,11.43,11.43,11.41,11.42,678792.0,11.1581,11.1581,11.1386,11.1484,678792.0
2025-04-24 15:50:00,11.41,11.42,11.37,11.38,872994.0,11.1386,11.1484,11.0996,11.1093,872994.0
2025-04-24 15:55:00,11.38,11.41,11.37,11.41,1941388.0,11.1093,11.1386,11.0996,11.1386,1941388.0
2025-04-25 09:30:00,11.36,11.36,11.3,11.35,504862.0,11.0898,11.0898,11.0312,11.08,504862.0
2025-04-25 09:35:00,11.35,11.38,11.34,11.37,468386.0,11.08,11.1093,11.0703,11.0996,468386.0
2025-04-25 09:40:00,11.37,11.39,11.35,11.38,110978.0,11.0996,11.1191,11.08,11.1093,110978.0
2025-04-25 09:45:00,11.38,11.43,11.37,11.42,251797.0,11.1093,11.1581,11.0996,11.1484,251797.0
2025-04-25 09:50:00,11.42,11.44,11.39,11.4,167093.0,11.1484,11.1679,11.1191,11.1289,167093.0
2025-04-25 09:55:00,11.4,11.4,11.38,11.38,238880.0,11.1289,11.1289,11.1093,11.1093,238880.0
2025-04-25 10:00:00,11.38,11.42,11.38,11.39,366810.0,11.1093,11.1484,11.1093,11.1191,366810.0
2025-04-25 10:05:00,11.39,11.44,11.38,11.42,133728.0,11.1191,11.1679,11.1093,11.1484,133728.0
2025-04-25 10:10:00,11.42,11.43,11.41,11.43,496610.0,11.1484,11.1581,11.1386,11.1581,496610.0
2025-04-25 10:15:00,11.42,11.45,11.4,11.42,358407.0,11.1484,11.1777,11.1289,11.1484,358407.0
2025-04-25 10:20:00,11.41,11.43,11.38,11.43,173658.0,11.1386,11.1581,11.1093,11.1581,173658.0
2025-04-25 10:25:00,11.43,11.43,11.39,11.4,88904.0,11.1581,11.1581,11.1191,11.1289,88904.0
2025-04-25 10:30:00,11.4,11.43,11.37,11.42,137308.0,11.1289,11.1581,11.0996,11.1484,137308.0
2025-04-25 10:35:00,11.42,11.42,11.4,11.41,82744.0,11.1484,11.1484,11.1289,11.1386,82744.0
2025-04-25 10:40:00,11.41,11.46,11.4,11.46,324401.0,11.1386,11.1874,11.1289,11.1874,324401.0
2025-04-25 10:45:00,11.45,11.49,11.45,11.49,238099.0,11.1777,11.2167,11.1777,11.2167,238099.0
2025-04-25 10:50:00,11.48,11.49,11.45,11.46,234262.0,11.2069,11.2167,11.1777,11.1874,234262.0
2025-04-25 10:55:00,11.46,11.47,11.45,11.46,149908.0,11.1874,11.1972,11.1777,11.1874,149908.0
2025-04-25 11:00:00,11.46,11.47,11.44,11.45,186814.0,11.1874,11.1972,11.1679,11.1777,186814.0
2025-04-25 11:05:00,11.45,11.46,11.44,11.46,90356.0,11.1777,11.1874,11.1679,11.1874,90356.0
2025-04-25 11:10:00,11.45,11.48,11.45,11.47,132497.0,11.1777,11.2069,11.1777,11.1972,132497.0
2025-04-25 11:15:00,11.47,11.49,11.46,11.49,134869.0,11.1972,11.2167,11.1874,11.2167,134869.0
2025-04-25 11:20:00,11.48,11.5,11.48,11.5,65000.0,11.2069,11.2265,11.2069,11.2265,65000.0
2025-04-25 11:25:00,11.5,11.5,11.46,11.48,142143.0,11.2265,11.2265,11.1874,11.2069,142143.0
2025-04-25 11:30:00,11.47,11.49,11.47,11.49,66012.0,11.1972,11.2167,11.1972,11.2167,66012.0
2025-04-25 11:35:00,11.49,11.5,11.47,11.5,173798.0,11.2167,11.2265,11.1972,11.2265,173798.0
2025-04-25 11:40:00,11.5,11.51,11.49,11.5,89416.0,11.2265,11.2362,11.2167,11.2265,89416.0
2025-04-25 11:45:00,11.5,11.51,11.5,11.51,20077.0,11.2265,11.2362,11.2265,11.2362,20077.0
2025-04-25 11:50:00,11.51,11.52,11.5,11.52,56579.0,11.2362,11.246,11.2265,11.246,56579.0
2025-04-25 11:55:00,11.52,11.52,11.51,11.51,120053.0,11.246,11.246,11.2362,11.2362,120053.0
2025-04-25 12:00:00,11.52,11.52,11.5,11.51,52465.0,11.246,11.246,11.2265,11.2362,52465.0
2025-04-25 12:05:00,11.51,11.53,11.5,11.51,137801.0,11.2362,11.2558,11.2265,11.2362,137801.0
2025-04-25 12:10:00,11.51,11.52,11.5,11.51,55751.0,11.2362,11.246,11.2265,11.2362,55751.0
2025-04-25 12:15:00,11.51,11.53,11.5,11.52,155761.0,11.2362,11.2558,11.2265,11.246,155761.0
2025-04-25 12:20:00,11.53,11.54,11.52,11.54,96137.0,11.2558,11.2655,11.246,11.2655,96137.0
2025-04-25 12:25:00,11.54,11.54,11.53,11.54,92087.0,11.2655,11.2655,11.2558,11.2655,92087.0
2025-04-25 12:30:00,11.54,11.56,11.53,11.55,88269.0,11.2655,11.285,11.2558,11.2753,88269.0
2025-04-25 12:35:00,11.55,11.58,11.55,11.55,167753.0,11.2753,11.3046,11.2753,11.2753,167753.0
2025-04-25 12:40:00,11.55,11.56,11.53,11.53,132395.0,11.2753,11.285,11.2558,11.2558,132395.0
2025-04-25 12:45:00,11.53,11.54,11.52,11.52,102839.0,11.2558,11.2655,11.246,11.246,102839.0
2025-04-25 12:50:00,11.52,11.54,11.51,11.54,109546.0,11.246,11.2655,11.2362,11.2655,109546.0
2025-04-25 12:55:00,11.54,11.54,11.53,11.54,71255.0,11.2655,11.2655,11.2558,11.2655,71255.0
2025-04-25 13:00:00,11.53,11.54,11.48,11.48,149292.0,11.2558,11.2655,11.2069,11.2069,149292.0
2025-04-25 13:05:00,11.49,11.51,11.48,11.49,107932.0,11.2167,11.2362,11.2069,11.2167,107932.0
2025-04-25 13:10:00,11.49,11.51,11.48,11.49,133089.0,11.2167,11.2362,11.2069,11.2167,133089.0
2025-04-25 13:15:00,11.5,11.51,11.49,11.49,58319.0,11.2265,11.2362,11.2167,11.2167,58319.0
2025-04-25 13:20:00,11.49,11.5,11.48,11.49,107185.0,11.2167,11.2265,11.2069,11.2167,107185.0
2025-04-25 13:25:00,11.49,11.5,11.49,11.49,46931.0,11.2167,11.2265,11.2167,11.2167,46931.0
2025-04-25 13:30:00,11.49,11.51,11.49,11.5,89992.0,11.2167,11.2362,11.2167,11.2265,89992.0
2025-04-25 13:35:00,11.5,11.5,11.45,11.46,207147.0,11.2265,11.2265,11.1777,11.1874,207147.0
2025-04-25 13:40:00,11.45,11.47,11.44,11.45,104147.0,11.1777,11.1972,11.1679,11.1777,104147.0
2025-04-25 13:45:00,11.45,11.46,11.43,11.45,135949.0,11.1777,11.1874,11.1581,11.1777,135949.0
2025-04-25 13:50:00,11.45,11.46,11.43,11.44,87033.0,11.1777,11.1874,11.1581,11.1679,87033.0
2025-04-25 13:55:00,11.44,11.44,11.41,11.43,138057.0,11.1679,11.1679,11.1386,11.1581,138057.0
2025-04-25 14:00:00,11.42,11.47,11.42,11.46,110892.0,11.1484,11.1972,11.1484,11.1874,110892.0
2025-04-25 14:05:00,11.46,11.48,11.45,11.47,113253.0,11.1874,11.2069,11.1777,11.1972,113253.0
2025-04-25 14:10:00,11.48,11.48,11.45,11.45,152881.0,11.2069,11.2069,11.1777,11.1777,152881.0
2025-04-25 14:15:00,11.45,11.46,11.45,11.46,62051.0,11.1777,11.1874,11.1777,11.1874,62051.0
2025-04-25 14:20:00,11.45,11.48,11.45,11.48,148651.0,11.1777,11.2069,11.1777,11.2069,148651.0
2025-04-25 14:25:00,11.48,11.48,11.46,11.47,82700.0,11.2069,11.2069,11.1874,11.1972,82700.0
2025-04-25 14:30:00,11.46,11.47,11.46,11.46,51939.0,11.1874,11.1972,11.1874,11.1874,51939.0
2025-04-25 14:35:00,11.47,11.49,11.46,11.49,273468.0,11.1972,11.2167,11.1874,11.2167,273468.0
2025-04-25 14:40:00,11.49,11.49,11.48,11.48,170253.0,11.2167,11.2167,11.2069,11.2069,170253.0
2025-04-25 14:45:00,11.49,11.49,11.47,11.48,66441.0,11.2167,11.2167,11.1972,11.2069,66441.0
2025-04-25 14:50:00,11.47,11.48,11.45,11.46,162085.0,11.1972,11.2069,11.1777,11.1874,162085.0
2025-04-25 14:55:00,11.46,11.48,11.45,11.48,102705.0,11.1874,11.2069,11.1777,11.2069,102705.0
2025-04-25 15:00:00,11.48,11.48,11.46,11.47,179132.0,11.2069,11.2069,11.1874,11.1972,179132.0
2025-04-25 15:05:00,11.46,11.48,11.46,11.46,248293.0,11.1874,11.2069,11.1874,11.1874,248293.0
2025-04-25 15:10:00,11.47,11.48,11.46,11.47,341211.0,11.1972,11.2069,11.1874,11.1972,341211.0
2025-04-25 15:15:00,11.47,11.48,11.46,11.48,51999.0,11.1972,11.2069,11.1874,11.2069,51999.0
2025-04-25 15:20:00,11.48,11.49,11.47,11.49,71548.0,11.2069,11.2167,11.1972,11.2167,71548.0
2025-04-25 15:25:00,11.49,11.52,11.48,11.52,213556.0,11.2167,11.246,11.2069,11.246,213556.0
2025-04-25 15:30:00,11.51,11.51,11.48,11.49,530707.0,11.2362,11.2362,11.2069,11.2167,530707.0
2025-04-25 15:35:00,11.49,11.5,11.48,11.49,147610.0,11.2167,11.2265,11.2069,11.2167,147610.0
2025-04-25 15:40:00,11.49,11.5,11.48,11.5,154655.0,11.2167,11.2265,11.2069,11.2265,154655.0
2025-04-25 15:45:00,11.5,11.5,11.47,11.49,428440.0,11.2265,11.2265,11.1972,11.2167,428440.0
2025-04-25 15:50:00,11.49,11.51,11.48,11.5,260878.0,11.2167,11.2362,11.2069,11.2265,260878.0
2025-04-25 15:55:00,11.51,11.51,11.48,11.48,1071346.0,11.2362,11.2362,11.2069,11.2069,1071346.0
2025-04-28 09:30:00,11.52,11.65,11.52,11.65,433191.0,11.246,11.3729,11.246,11.3729,433191.0
2025-04-28 09:35:00,11.65,11.65,11.57,11.59,442113.0,11.3729,11.3729,11.2948,11.3143,442113.0
2025-04-28 09:40:00,11.58,11.61,11.55,11.55,224420.0,11.3046,11.3339,11.2753,11.2753,224420.0
2025-04-28 09:45:00,11.55,11.56,11.52,11.54,255447.0,11.2753,11.285,11.246,11.2655,255447.0
2025-04-28 09:50:00,11.54,11.55,11.52,11.55,229406.0,11.2655,11.2753,11.246,11.2753,229406.0
2025-04-28 09:55:00,11.54,11.6,11.52,11.53,728939.0,11.2655,11.3241,11.246,11.2558,728939.0
2025-04-28 10:00:00,11.53,11.58,11.53,11.57,185739.0,11.2558,11.3046,11.2558,11.2948,185739.0
2025-04-28 10:05:00,11.57,11.58,11.54,11.54,187424.0,11.2948,11.3046,11.2655,11.2655,187424.0
2025-04-28 10:10:00,11.54,11.57,11.54,11.55,142634.0,11.2655,11.2948,11.2655,11.2753,142634.0
2025-04-28 10:15:00,11.55,11.57,11.55,11.57,94382.0,11.2753,11.2948,11.2753,11.2948,94382.0
2025-04-28 10:20:00,11.56,11.59,11.56,11.58,183341.0,11.285,11.3143,11.285,11.3046,183341.0
2025-04-28 10:25:00,11.59,11.6,11.58,11.59,116729.0,11.3143,11.3241,11.3046,11.3143,116729.0
2025-04-28 10:30:00,11.59,11.59,11.52,11.53,275988.0,11.3143,11.3143,11.246,11.2558,275988.0
2025-04-28 10:35:00,11.53,11.56,11.52,11.55,185738.0,11.2558,11.285,11.246,11.2753,185738.0
2025-04-28 10:40:00,11.55,11.57,11.54,11.56,204190.0,11.2753,11.2948,11.2655,11.285,204190.0
2025-04-28 10:45:00,11.57,11.58,11.55,11.57,243812.0,11.2948,11.3046,11.2753,11.2948,243812.0
2025-04-28 10:50:00,11.57,11.57,11.52,11.52,242807.0,11.2948,11.2948,11.246,11.246,242807.0
2025-04-28 10:55:00,11.52,11.53,11.5,11.52,249311.0,11.246,11.2558,11.2265,11.246,249311.0
2025-04-28 11:00:00,11.52,11.52,11.5,11.5,190166.0,11.246,11.246,11.2265,11.2265,190166.0
2025-04-28 11:05:00,11.5,11.51,11.46,11.46,492840.0,11.2265,11.2362,11.1874,11.1874,492840.0
2025-04-28 11:10:00,11.46,11.48,11.45,11.47,193560.0,11.1874,11.2069,11.1777,11.1972,193560.0
2025-04-28 11:15:00,11.46,11.47,11.45,11.46,230174.0,11.1874,11.1972,11.1777,11.1874,230174.0
2025-04-28 11:20:00,11.46,11.47,11.44,11.46,226610.0,11.1874,11.1972,11.1679,11.1874,226610.0
2025-04-28 11:25:00,11.46,11.46,11.41,11.43,268623.0,11.1874,11.1874,11.1386,11.1581,268623.0
2025-04-28 11:30:00,11.43,11.45,11.42,11.45,210785.0,11.1581,11.1777,11.1484,11.1777,210785.0
2025-04-28 11:35:00,11.45,11.46,11.44,11.46,210106.0,11.1777,11.1874,11.1679,11.1874,210106.0
2025-04-28 11:40:00,11.46,11.46,11.45,11.45,71262.0,11.1874,11.1874,11.1777,11.1777,71262.0
2025-04-28 11:45:00,11.45,11.46,11.44,11.45,140677.0,11.1777,11.1874,11.1679,11.1777,140677.0
2025-04-28 11:50:00,11.45,11.47,11.44,11.45,83672.0,11.1777,11.1972,11.1679,11.1777,83672.0
2025-04-28 11:55:00,11.45,11.46,11.44,11.46,87364.0,11.1777,11.1874,11.1679,11.1874,87364.0
2025-04-28 12:00:00,11.46,11.46,11.44,11.45,143722.0,11.1874,11.1874,11.1679,11.1777,143722.0
2025-04-28 12:05:00,11.45,11.45,11.44,11.45,53218.0,11.1777,11.1777,11.1679,11.1777,53218.0
2025-04-28 12:10:00,11.45,11.47,11.44,11.47,67903.0,11.1777,11.1972,11.1679,11.1972,67903.0
2025-04-28 12:15:00,11.46,11.48,11.45,11.46,220058.0,11.1874,11.2069,11.1777,11.1874,220058.0
2025-04-28 12:20:00,11.46,11.47,11.45,11.46,80265.0,11.1874,11.1972,11.1777,11.1874,80265.0
2025-04-28 12:25:00,11.46,11.46,11.44,11.45,68379.0,11.1874,11.1874,11.1679,11.1777,68379.0
2025-04-28 12:30:00,11.45,11.46,11.44,11.44,131662.0,11.1777,11.1874,11.1679,11.1679,131662.0
2025-04-28 12:35:00,11.45,11.46,11.44,11.45,152004.0,11.1777,11.1874,11.1679,11.1777,152004.0
2025-04-28 12:40:00,11.44,11.46,11.44,11.46,63839.0,11.1679,11.1874,11.1679,11.1874,63839.0
2025-04-28 12:45:00,11.46,11.46,11.45,11.46,83705.0,11.1874,11.1874,11.1777,11.1874,83705.0
2025-04-28 12:50:00,11.46,11.47,11.45,11.47,159403.0,11.1874,11.1972,11.1777,11.1972,159403.0
2025-04-28 12:55:00,11.46,11.47,11.45,11.46,40738.0,11.1874,11.1972,11.1777,11.1874,40738.0
2025-04-28 13:00:00,11.46,11.47,11.45,11.46,97218.0,11.1874,11.1972,11.1777,11.1874,97218.0
2025-04-28 13:05:00,11.46,11.46,11.43,11.44,118199.0,11.1874,11.1874,11.1581,11.1679,118199.0
2025-04-28 13:10:00,11.44,11.44,11.42,11.43,128824.0,11.1679,11.1679,11.1484,11.1581,128824.0
2025-04-28 13:15:00,11.43,11.43,11.41,11.42,189530.0,11.1581,11.1581,11.1386,11.1484,189530.0
2025-04-28 13:20:00,11.42,11.42,11.4,11.41,234845.0,11.1484,11.1484,11.1289,11.1386,234845.0
2025-04-28 13:25:00,11.41,11.44,11.41,11.42,209109.0,11.1386,11.1679,11.1386,11.1484,209109.0
2025-04-28 13:30:00,11.43,11.44,11.42,11.44,307433.0,11.1581,11.1679,11.1484,11.1679,307433.0
2025-04-28 13:35:00,11.44,11.45,11.43,11.45,129435.0,11.1679,11.1777,11.1581,11.1777,129435.0
2025-04-28 13:40:00,11.45,11.46,11.44,11.45,103117.0,11.1777,11.1874,11.1679,11.1777,103117.0
2025-04-28 13:45:00,11.45,11.45,11.44,11.44,59339.0,11.1777,11.1777,11.1679,11.1679,59339.0
2025-04-28 13:50:00,11.45,11.46,11.44,11.44,108890.0,11.1777,11.1874,11.1679,11.1679,108890.0
2025-04-28 13:55:00,11.45,11.45,11.44,11.45,15053.0,11.1777,11.1777,11.1679,11.1777,15053.0
2025-04-28 14:00:00,11.45,11.46,11.44,11.45,136572.0,11.1777,11.1874,11.1679,11.1777,136572.0
2025-04-28 14:05:00,11.44,11.45,11.44,11.45,91581.0,11.1679,11.1777,11.1679,11.1777,91581.0
2025-04-28 14:10:00,11.45,11.45,11.44,11.44,85848.0,11.1777,11.1777,11.1679,11.1679,85848.0
2025-04-28 14:15:00,11.45,11.45,11.44,11.45,52406.0,11.1777,11.1777,11.1679,11.1777,52406.0
2025-04-28 14:20:00,11.45,11.48,11.44,11.48,139671.0,11.1777,11.2069,11.1679,11.2069,139671.0
2025-04-28 14:25:00,11.48,11.5,11.47,11.5,156130.0,11.2069,11.2265,11.1972,11.2265,156130.0
2025-04-28 14:30:00,11.5,11.5,11.47,11.48,176000.0,11.2265,11.2265,11.1972,11.2069,176000.0
2025-04-28 14:35:00,11.48,11.49,11.47,11.48,130711.0,11.2069,11.2167,11.1972,11.2069,130711.0
2025-04-28 14:40:00,11.48,11.48,11.47,11.48,62759.0,11.2069,11.2069,11.1972,11.2069,62759.0
2025-04-28 14:45:00,11.48,11.49,11.47,11.48,46097.0,11.2069,11.2167,11.1972,11.2069,46097.0
2025-04-28 14:50:00,11.48,11.5,11.48,11.5,116320.0,11.2069,11.2265,11.2069,11.2265,116320.0
2025-04-28 14:55:00,11.5,11.5,11.48,11.49,84666.0,11.2265,11.2265,11.2069,11.2167,84666.0
2025-04-28 15:00:00,11.48,11.5,11.48,11.5,169126.0,11.2069,11.2265,11.2069,11.2265,169126.0
2025-04-28 15:05:00,11.5,11.5,11.49,11.5,23869.0,11.2265,11.2265,11.2167,11.2265,23869.0
2025-04-28 15:10:00,11.5,11.5,11.49,11.5,103716.0,11.2265,11.2265,11.2167,11.2265,103716.0
2025-04-28 15:15:00,11.5,11.5,11.49,11.49,74377.0,11.2265,11.2265,11.2167,11.2167,74377.0
2025-04-28 15:20:00,11.5,11.5,11.49,11.49,216873.0,11.2265,11.2265,11.2167,11.2167,216873.0
2025-04-28 15:25:00,11.5,11.5,11.49,11.5,57482.0,11.2265,11.2265,11.2167,11.2265,57482.0
2025-04-28 15:30:00,11.5,11.5,11.48,11.49,698985.0,11.2265,11.2265,11.2069,11.2167,698985.0
2025-04-28 15:35:00,11.49,11.51,11.47,11.51,503428.0,11.2167,11.2362,11.1972,11.2362,503428.0
2025-04-28 15:40:00,11.51,11.52,11.5,11.52,122143.0,11.2362,11.246,11.2265,11.246,122143.0
2025-04-28 15:45:00,11.52,11.53,11.51,11.53,188901.0,11.246,11.2558,11.2362,11.2558,188901.0
2025-04-28 15:50:00,11.53,11.53,11.51,11.52,718935.0,11.2558,11.2558,11.2362,11.246,718935.0
2025-04-28 15:55:00,11.53,11.53,11.5,11.51,531734.0,11.2558,11.2558,11.2265,11.2362,531734.0
2025-04-29 09:30:00,11.46,11.46,11.38,11.38,441386.0,11.1874,11.1874,11.1093,11.1093,441386.0
2025-04-29 09:35:00,11.39,11.42,11.38,11.42,302899.0,11.1191,11.1484,11.1093,11.1484,302899.0
2025-04-29 09:40:00,11.42,11.46,11.41,11.44,107058.0,11.1484,11.1874,11.1386,11.1679,107058.0
2025-04-29 09:45:00,11.44,11.44,11.39,11.4,226194.0,11.1679,11.1679,11.1191,11.1289,226194.0
2025-04-29 09:50:00,11.4,11.44,11.38,11.44,134330.0,11.1289,11.1679,11.1093,11.1679,134330.0
2025-04-29 09:55:00,11.44,11.47,11.43,11.45,582760.0,11.1679,11.1972,11.1581,11.1777,582760.0
2025-04-29 10:00:00,11.45,11.47,11.43,11.47,182161.0,11.1777,11.1972,11.1581,11.1972,182161.0
2025-04-29 10:05:00,11.46,11.49,11.45,11.47,159043.0,11.1874,11.2167,11.1777,11.1972,159043.0
2025-04-29 10:10:00,11.47,11.51,11.47,11.48,269310.0,11.1972,11.2362,11.1972,11.2069,269310.0
2025-04-29 10:15:00,11.48,11.53,11.47,11.52,272587.0,11.2069,11.2558,11.1972,11.246,272587.0
2025-04-29 10:20:00,11.52,11.53,11.5,11.5,131373.0,11.246,11.2558,11.2265,11.2265,131373.0
2025-04-29 10:25:00,11.51,11.51,11.48,11.5,145902.0,11.2362,11.2362,11.2069,11.2265,145902.0
2025-04-29 10:30:00,11.5,11.56,11.49,11.55,251717.0,11.2265,11.285,11.2167,11.2753,251717.0
2025-04-29 10:35:00,11.54,11.59,11.54,11.58,317767.0,11.2655,11.3143,11.2655,11.3046,317767.0
2025-04-29 10:40:00,11.58,11.61,11.56,11.58,240394.0,11.3046,11.3339,11.285,11.3046,240394.0
2025-04-29 10:45:00,11.59,11.6,11.58,11.59,244942.0,11.3143,11.3241,11.3046,11.3143,244942.0
2025-04-29 10:50:00,11.59,11.62,11.58,11.61,366743.0,11.3143,11.3436,11.3046,11.3339,366743.0
2025-04-29 10:55:00,11.61,11.63,11.59,11.6,536867.0,11.3339,11.3534,11.3143,11.3241,536867.0
2025-04-29 11:00:00,11.6,11.6,11.57,11.59,228413.0,11.3241,11.3241,11.2948,11.3143,228413.0
2025-04-29 11:05:00,11.59,11.6,11.58,11.6,207794.0,11.3143,11.3241,11.3046,11.3241,207794.0
2025-04-29 11:10:00,11.6,11.62,11.59,11.62,299388.0,11.3241,11.3436,11.3143,11.3436,299388.0
2025-04-29 11:15:00,11.61,11.65,11.6,11.62,944977.0,11.3339,11.3729,11.3241,11.3436,944977.0
2025-04-29 11:20:00,11.62,11.62,11.59,11.6,252676.0,11.3436,11.3436,11.3143,11.3241,252676.0
2025-04-29 11:25:00,11.6,11.6,11.57,11.58,240500.0,11.3241,11.3241,11.2948,11.3046,240500.0
2025-04-29 11:30:00,11.57,11.58,11.53,11.54,600633.0,11.2948,11.3046,11.2558,11.2655,600633.0
2025-04-29 11:35:00,11.53,11.55,11.53,11.54,357021.0,11.2558,11.2753,11.2558,11.2655,357021.0
2025-04-29 11:40:00,11.54,11.54,11.52,11.53,59765.0,11.2655,11.2655,11.246,11.2558,59765.0
2025-04-29 11:45:00,11.52,11.54,11.52,11.54,155447.0,11.246,11.2655,11.246,11.2655,155447.0
2025-04-29 11:50:00,11.54,11.54,11.53,11.54,165246.0,11.2655,11.2655,11.2558,11.2655,165246.0
2025-04-29 11:55:00,11.54,11.56,11.53,11.54,220755.0,11.2655,11.285,11.2558,11.2655,220755.0
2025-04-29 12:00:00,11.54,11.54,11.53,11.54,109519.0,11.2655,11.2655,11.2558,11.2655,109519.0
2025-04-29 12:05:00,11.54,11.55,11.53,11.54,144951.0,11.2655,11.2753,11.2558,11.2655,144951.0
2025-04-29 12:10:00,11.54,11.56,11.54,11.55,116156.0,11.2655,11.285,11.2655,11.2753,116156.0
2025-04-29 12:15:00,11.55,11.57,11.55,11.56,162150.0,11.2753,11.2948,11.2753,11.285,162150.0
2025-04-29 12:20:00,11.55,11.56,11.53,11.54,90017.0,11.2753,11.285,11.2558,11.2655,90017.0
2025-04-29 12:25:00,11.53,11.54,11.52,11.54,53710.0,11.2558,11.2655,11.246,11.2655,53710.0
2025-04-29 12:30:00,11.54,11.54,11.53,11.53,30684.0,11.2655,11.2655,11.2558,11.2558,30684.0
2025-04-29 12:35:00,11.54,11.54,11.52,11.53,110876.0,11.2655,11.2655,11.246,11.2558,110876.0
2025-04-29 12:40:00,11.53,11.54,11.52,11.54,62228.0,11.2558,11.2655,11.246,11.2655,62228.0
2025-04-29 12:45:00,11.54,11.55,11.51,11.53,280572.0,11.2655,11.2753,11.2362,11.2558,280572.0
2025-04-29 12:50:00,11.53,11.53,11.52,11.53,22725.0,11.2558,11.2558,11.246,11.2558,22725.0
2025-04-29 12:55:00,11.53,11.53,11.5,11.51,94897.0,11.2558,11.2558,11.2265,11.2362,94897.0
2025-04-29 13:00:00,11.51,11.53,11.5,11.53,160467.0,11.2362,11.2558,11.2265,11.2558,160467.0
2025-04-29 13:05:00,11.53,11.54,11.52,11.54,116361.0,11.2558,11.2655,11.246,11.2655,116361.0
2025-04-29 13:10:00,11.54,11.55,11.53,11.55,224905.0,11.2655,11.2753,11.2558,11.2753,224905.0
2025-04-29 13:15:00,11.54,11.57,11.54,11.57,283767.0,11.2655,11.2948,11.2655,11.2948,283767.0
2025-04-29 13:20:00,11.57,11.6,11.56,11.58,463829.0,11.2948,11.3241,11.285,11.3046,463829.0
2025-04-29 13:25:00,11.58,11.58,11.56,11.57,78487.0,11.3046,11.3046,11.285,11.2948,78487.0
2025-04-29 13:30:00,11.57,11.59,11.56,11.58,302413.0,11.2948,11.3143,11.285,11.3046,302413.0
2025-04-29 13:35:00,11.58,11.59,11.57,11.59,35011.0,11.3046,11.3143,11.2948,11.3143,35011.0
2025-04-29 13:40:00,11.59,11.59,11.56,11.57,185183.0,11.3143,11.3143,11.285,11.2948,185183.0
2025-04-29 13:45:00,11.57,11.59,11.56,11.58,226440.0,11.2948,11.3143,11.285,11.3046,226440.0
2025-04-29 13:50:00,11.58,11.58,11.57,11.58,72516.0,11.3046,11.3046,11.2948,11.3046,72516.0
2025-04-29 13:55:00,11.58,11.58,11.56,11.57,132717.0,11.3046,11.3046,11.285,11.2948,132717.0
2025-04-29 14:00:00,11.57,11.58,11.56,11.58,222594.0,11.2948,11.3046,11.285,11.3046,222594.0
2025-04-29 14:05:00,11.58,11.58,11.57,11.57,53259.0,11.3046,11.3046,11.2948,11.2948,53259.0
2025-04-29 14:10:00,11.58,11.58,11.56,11.57,309952.0,11.3046,11.3046,11.285,11.2948,309952.0
2025-04-29 14:15:00,11.57,11.57,11.56,11.57,273864.0,11.2948,11.2948,11.285,11.2948,273864.0
2025-04-29 14:20:00,11.57,11.58,11.57,11.58,65239.0,11.2948,11.3046,11.2948,11.3046,65239.0
2025-04-29 14:25:00,11.58,11.58,11.57,11.58,49497.0,11.3046,11.3046,11.2948,11.3046,49497.0
2025-04-29 14:30:00,11.57,11.58,11.55,11.57,187568.0,11.2948,11.3046,11.2753,11.2948,187568.0
2025-04-29 14:35:00,11.57,11.57,11.54,11.54,416403.0,11.2948,11.2948,11.2655,11.2655,416403.0
2025-04-29 14:40:00,11.54,11.55,11.54,11.54,159025.0,11.2655,11.2753,11.2655,11.2655,159025.0
2025-04-29 14:45:00,11.54,11.55,11.53,11.54,75077.0,11.2655,11.2753,11.2558,11.2655,75077.0
2025-04-29 14:50:00,11.54,11.55,11.53,11.54,315986.0,11.2655,11.2753,11.2558,11.2655,315986.0
2025-04-29 14:55:00,11.54,11.56,11.53,11.54,185128.0,11.2655,11.285,11.2558,11.2655,185128.0
2025-04-29 15:00:00,11.53,11.54,11.52,11.53,73540.0,11.2558,11.2655,11.246,11.2558,73540.0
2025-04-29 15:05:00,11.53,11.54,11.51,11.54,132143.0,11.2558,11.2655,11.2362,11.2655,132143.0
2025-04-29 15:10:00,11.54,11.55,11.52,11.54,82897.0,11.2655,11.2753,11.246,11.2655,82897.0
2025-04-29 15:15:00,11.54,11.55,11.53,11.55,170800.0,11.2655,11.2753,11.2558,11.2753,170800.0
2025-04-29 15:20:00,11.54,11.56,11.54,11.56,266478.0,11.2655,11.285,11.2655,11.285,266478.0
2025-04-29 15:25:00,11.56,11.57,11.54,11.56,586947.0,11.285,11.2948,11.2655,11.285,586947.0
2025-04-29 15:30:00,11.56,11.57,11.54,11.54,503390.0,11.285,11.2948,11.2655,11.2655,503390.0
2025-04-29 15:35:00,11.54,11.55,11.53,11.54,134765.0,11.2655,11.2753,11.2558,11.2655,134765.0
2025-04-29 15:40:00,11.54,11.55,11.53,11.54,67086.0,11.2655,11.2753,11.2558,11.2655,67086.0
2025-04-29 15:45:00,11.54,11.55,11.53,11.54,360441.0,11.2655,11.2753,11.2558,11.2655,360441.0
2025-04-29 15:50:00,11.54,11.55,11.53,11.53,383103.0,11.2655,11.2753,11.2558,11.2558,383103.0
2025-04-29 15:55:00,11.54,11.55,11.52,11.53,896711.0,11.2655,11.2753,11.246,11.2558,896711.0
2025-04-30 09:30:00,11.43,11.44,11.35,11.4,419252.0,11.1581,11.1679,11.08,11.1289,419252.0
2025-04-30 09:35:00,11.4,11.45,11.39,11.43,318156.0,11.1289,11.1777,11.1191,11.1581,318156.0
2025-04-30 09:40:00,11.43,11.43,11.38,11.41,226348.0,11.1581,11.1581,11.1093,11.1386,226348.0
2025-04-30 09:45:00,11.41,11.41,11.37,11.38,230796.0,11.1386,11.1386,11.0996,11.1093,230796.0
2025-04-30 09:50:00,11.38,11.4,11.33,11.34,370623.0,11.1093,11.1289,11.0605,11.0703,370623.0
2025-04-30 09:55:00,11.35,11.36,11.31,11.33,164196.0,11.08,11.0898,11.041,11.0605,164196.0
2025-04-30 10:00:00,11.33,11.36,11.32,11.34,229420.0,11.0605,11.0898,11.0508,11.0703,229420.0
2025-04-30 10:05:00,11.34,11.35,11.32,11.35,135222.0,11.0703,11.08,11.0508,11.08,135222.0
2025-04-30 10:10:00,11.34,11.38,11.33,11.38,127679.0,11.0703,11.1093,11.0605,11.1093,127679.0
2025-04-30 10:15:00,11.38,11.38,11.34,11.37,169189.0,11.1093,11.1093,11.0703,11.0996,169189.0
2025-04-30 10:20:00,11.37,11.39,11.35,11.38,108258.0,11.0996,11.1191,11.08,11.1093,108258.0
2025-04-30 10:25:00,11.38,11.39,11.36,11.38,162773.0,11.1093,11.1191,11.0898,11.1093,162773.0
2025-04-30 10:30:00,11.38,11.41,11.38,11.4,210136.0,11.1093,11.1386,11.1093,11.1289,210136.0
2025-04-30 10:35:00,11.4,11.41,11.36,11.38,190021.0,11.1289,11.1386,11.0898,11.1093,190021.0
2025-04-30 10:40:00,11.38,11.38,11.35,11.37,188325.0,11.1093,11.1093,11.08,11.0996,188325.0
2025-04-30 10:45:00,11.37,11.37,11.34,11.36,231780.0,11.0996,11.0996,11.0703,11.0898,231780.0
2025-04-30 10:50:00,11.36,11.4,11.34,11.38,389999.0,11.0898,11.1289,11.0703,11.1093,389999.0
2025-04-30 10:55:00,11.38,11.39,11.37,11.38,423452.0,11.1093,11.1191,11.0996,11.1093,423452.0
2025-04-30 11:00:00,11.38,11.41,11.37,11.4,359222.0,11.1093,11.1386,11.0996,11.1289,359222.0
2025-04-30 11:05:00,11.39,11.42,11.39,11.42,255716.0,11.1191,11.1484,11.1191,11.1484,255716.0
2025-04-30 11:10:00,11.42,11.45,11.41,11.44,323626.0,11.1484,11.1777,11.1386,11.1679,323626.0
2025-04-30 11:15:00,11.43,11.45,11.42,11.44,179692.0,11.1581,11.1777,11.1484,11.1679,179692.0
2025-04-30 11:20:00,11.44,11.45,11.42,11.43,253382.0,11.1679,11.1777,11.1484,11.1581,253382.0
2025-04-30 11:25:00,11.43,11.43,11.38,11.39,187113.0,11.1581,11.1581,11.1093,11.1191,187113.0
2025-04-30 11:30:00,11.4,11.41,11.39,11.4,219884.0,11.1289,11.1386,11.1191,11.1289,219884.0
2025-04-30 11:35:00,11.4,11.43,11.39,11.43,383039.0,11.1289,11.1581,11.1191,11.1581,383039.0
2025-04-30 11:40:00,11.42,11.43,11.35,11.37,483392.0,11.1484,11.1581,11.08,11.0996,483392.0
2025-04-30 11:45:00,11.37,11.38,11.28,11.29,1135557.0,11.0996,11.1093,11.0117,11.0215,1135557.0
2025-04-30 11:50:00,11.29,11.3,11.26,11.28,457250.0,11.0215,11.0312,10.9922,11.0117,457250.0
2025-04-30 11:55:00,11.27,11.31,11.27,11.3,253493.0,11.0019,11.041,11.0019,11.0312,253493.0
2025-04-30 12:00:00,11.3,11.31,11.29,11.29,230424.0,11.0312,11.041,11.0215,11.0215,230424.0
2025-04-30 12:05:00,11.3,11.3,11.28,11.29,151621.0,11.0312,11.0312,11.0117,11.0215,151621.0
2025-04-30 12:10:00,11.3,11.31,11.28,11.29,146079.0,11.0312,11.041,11.0117,11.0215,146079.0
2025-04-30 12:15:00,11.28,11.29,11.25,11.26,420524.0,11.0117,11.0215,10.9824,10.9922,420524.0
2025-04-30 12:20:00,11.26,11.26,11.22,11.24,197941.0,10.9922,10.9922,10.9531,10.9727,197941.0
2025-04-30 12:25:00,11.24,11.24,11.22,11.24,186612.0,10.9727,10.9727,10.9531,10.9727,186612.0
2025-04-30 12:30:00,11.23,11.24,11.22,11.23,282799.0,10.9629,10.9727,10.9531,10.9629,282799.0
2025-04-30 12:35:00,11.23,11.24,11.2,11.23,235392.0,10.9629,10.9727,10.9336,10.9629,235392.0
2025-04-30 12:40:00,11.22,11.25,11.22,11.23,184561.0,10.9531,10.9824,10.9531,10.9629,184561.0
2025-04-30 12:45:00,11.23,11.24,11.21,11.24,186035.0,10.9629,10.9727,10.9434,10.9727,186035.0
2025-04-30 12:50:00,11.24,11.24,11.22,11.23,87405.0,10.9727,10.9727,10.9531,10.9629,87405.0
2025-04-30 12:55:00,11.22,11.25,11.22,11.25,111511.0,10.9531,10.9824,10.9531,10.9824,111511.0
2025-04-30 13:00:00,11.24,11.25,11.23,11.24,157594.0,10.9727,10.9824,10.9629,10.9727,157594.0
2025-04-30 13:05:00,11.24,11.24,11.23,11.24,62316.0,10.9727,10.9727,10.9629,10.9727,62316.0
2025-04-30 13:10:00,11.23,11.24,11.21,11.22,193376.0,10.9629,10.9727,10.9434,10.9531,193376.0
2025-04-30 13:15:00,11.23,11.25,11.22,11.25,129664.0,10.9629,10.9824,10.9531,10.9824,129664.0
2025-04-30 13:20:00,11.25,11.26,11.24,11.25,62377.0,10.9824,10.9922,10.9727,10.9824,62377.0
2025-04-30 13:25:00,11.26,11.28,11.25,11.27,125386.0,10.9922,11.0117,10.9824,11.0019,125386.0
2025-04-30 13:30:00,11.28,11.29,11.27,11.28,132470.0,11.0117,11.0215,11.0019,11.0117,132470.0
2025-04-30 13:35:00,11.28,11.3,11.27,11.28,136164.0,11.0117,11.0312,11.0019,11.0117,136164.0
2025-04-30 13:40:00,11.28,11.28,11.25,11.27,133355.0,11.0117,11.0117,10.9824,11.0019,133355.0
2025-04-30 13:45:00,11.27,11.27,11.25,11.26,176001.0,11.0019,11.0019,10.9824,10.9922,176001.0
2025-04-30 13:50:00,11.26,11.27,11.25,11.25,151643.0,10.9922,11.0019,10.9824,10.9824,151643.0
2025-04-30 13:55:00,11.26,11.26,11.24,11.26,132692.0,10.9922,10.9922,10.9727,10.9922,132692.0
2025-04-30 14:00:00,11.26,11.27,11.25,11.27,143016.0,10.9922,11.0019,10.9824,11.0019,143016.0
2025-04-30 14:05:00,11.26,11.34,11.25,11.29,594917.0,10.9922,11.0703,10.9824,11.0215,594917.0
2025-04-30 14:10:00,11.29,11.33,11.29,11.31,259940.0,11.0215,11.0605,11.0215,11.041,259940.0
2025-04-30 14:15:00,11.3,11.32,11.29,11.3,184246.0,11.0312,11.0508,11.0215,11.0312,184246.0
2025-04-30 14:20:00,11.3,11.31,11.29,11.3,150288.0,11.0312,11.041,11.0215,11.0312,150288.0
2025-04-30 14:25:00,11.3,11.31,11.26,11.29,227050.0,11.0312,11.041,10.9922,11.0215,227050.0
2025-04-30 14:30:00,11.29,11.3,11.28,11.28,201103.0,11.0215,11.0312,11.0117,11.0117,201103.0
2025-04-30 14:35:00,11.29,11.29,11.27,11.27,146877.0,11.0215,11.0215,11.0019,11.0019,146877.0
2025-04-30 14:40:00,11.27,11.29,11.26,11.29,147068.0,11.0019,11.0215,10.9922,11.0215,147068.0
2025-04-30 14:45:00,11.29,11.31,11.28,11.3,329026.0,11.0215,11.041,11.0117,11.0312,329026.0
2025-04-30 14:50:00,11.3,11.31,11.29,11.29,137968.0,11.0312,11.041,11.0215,11.0215,137968.0
2025-04-30 14:55:00,11.29,11.3,11.28,11.29,141932.0,11.0215,11.0312,11.0117,11.0215,141932.0
2025-04-30 15:00:00,11.29,11.3,11.28,11.29,127616.0,11.0215,11.0312,11.0117,11.0215,127616.0
2025-04-30 15:05:00,11.29,11.29,11.27,11.28,177828.0,11.0215,11.0215,11.0019,11.0117,177828.0
2025-04-30 15:10:00,11.28,11.3,11.27,11.3,231194.0,11.0117,11.0312,11.0019,11.0312,231194.0
2025-04-30 15:15:00,11.3,11.3,11.28,11.28,128439.0,11.0312,11.0312,11.0117,11.0117,128439.0
2025-04-30 15:20:00,11.29,11.29,11.28,11.29,115482.0,11.0215,11.0215,11.0117,11.0215,115482.0
2025-04-30 15:25:00,11.28,11.29,11.26,11.27,274018.0,11.0117,11.0215,10.9922,11.0019,274018.0
2025-04-30 15:30:00,11.27,11.28,11.25,11.26,296116.0,11.0019,11.0117,10.9824,10.9922,296116.0
2025-04-30 15:35:00,11.26,11.27,11.25,11.27,258475.0,10.9922,11.0019,10.9824,11.0019,258475.0
2025-04-30 15:40:00,11.26,11.27,11.25,11.26,261431.0,10.9922,11.0019,10.9824,10.9922,261431.0
2025-04-30 15:45:00,11.26,11.29,11.26,11.28,180919.0,10.9922,11.0215,10.9922,11.0117,180919.0
2025-04-30 15:50:00,11.28,11.3,11.27,11.29,855482.0,11.0117,11.0312,11.0019,11.0215,855482.0
2025-04-30 15:55:00,11.29,11.31,11.28,11.29,928354.0,11.0215,11.041,11.0117,11.0215,928354.0
2025-05-01 09:30:00,11.23,11.28,11.18,11.28,470835.0,10.9629,11.0117,10.9141,11.0117,470835.0
2025-05-01 09:35:00,11.27,11.38,11.26,11.35,210147.0,11.0019,11.1093,10.9922,11.08,210147.0
2025-05-01 09:40:00,11.36,11.44,11.35,11.42,240288.0,11.0898,11.1679,11.08,11.1484,240288.0
2025-05-01 09:45:00,11.42,11.44,11.39,11.42,255113.0,11.1484,11.1679,11.1191,11.1484,255113.0
2025-05-01 09:50:00,11.41,11.42,11.37,11.42,173675.0,11.1386,11.1484,11.0996,11.1484,173675.0
2025-05-01 09:55:00,11.42,11.42,11.34,11.35,361126.0,11.1484,11.1484,11.0703,11.08,361126.0
2025-05-01 10:00:00,11.36,11.42,11.36,11.39,299616.0,11.0898,11.1484,11.0898,11.1191,299616.0
2025-05-01 10:05:00,11.4,11.42,11.39,11.39,190472.0,11.1289,11.1484,11.1191,11.1191,190472.0
2025-05-01 10:10:00,11.4,11.43,11.39,11.42,85836.0,11.1289,11.1581,11.1191,11.1484,85836.0
2025-05-01 10:15:00,11.42,11.44,11.41,11.42,119049.0,11.1484,11.1679,11.1386,11.1484,119049.0
2025-05-01 10:20:00,11.42,11.43,11.41,11.43,41815.0,11.1484,11.1581,11.1386,11.1581,41815.0
2025-05-01 10:25:00,11.43,11.44,11.41,11.42,185126.0,11.1581,11.1679,11.1386,11.1484,185126.0
2025-05-01 10:30:00,11.42,11.43,11.39,11.41,245799.0,11.1484,11.1581,11.1191,11.1386,245799.0
2025-05-01 10:35:00,11.41,11.43,11.4,11.43,180661.0,11.1386,11.1581,11.1289,11.1581,180661.0
2025-05-01 10:40:00,11.43,11.43,11.38,11.38,240578.0,11.1581,11.1581,11.1093,11.1093,240578.0
2025-05-01 10:45:00,11.39,11.39,11.37,11.39,167168.0,11.1191,11.1191,11.0996,11.1191,167168.0
2025-05-01 10:50:00,11.39,11.41,11.38,11.4,155891.0,11.1191,11.1386,11.1093,11.1289,155891.0
2025-05-01 10:55:00,11.4,11.43,11.39,11.42,266821.0,11.1289,11.1581,11.1191,11.1484,266821.0
2025-05-01 11:00:00,11.43,11.44,11.41,11.44,319767.0,11.1581,11.1679,11.1386,11.1679,319767.0
2025-05-01 11:05:00,11.44,11.46,11.42,11.43,131434.0,11.1679,11.1874,11.1484,11.1581,131434.0
2025-05-01 11:10:00,11.43,11.43,11.41,11.42,56882.0,11.1581,11.1581,11.1386,11.1484,56882.0
2025-05-01 11:15:00,11.42,11.43,11.4,11.42,281087.0,11.1484,11.1581,11.1289,11.1484,281087.0
2025-05-01 11:20:00,11.41,11.43,11.4,11.42,288705.0,11.1386,11.1581,11.1289,11.1484,288705.0
2025-05-01 11:25:00,11.41,11.44,11.41,11.43,96152.0,11.1386,11.1679,11.1386,11.1581,96152.0
2025-05-01 11:30:00,11.43,11.43,11.4,11.41,71117.0,11.1581,11.1581,11.1289,11.1386,71117.0
2025-05-01 11:35:00,11.41,11.41,11.36,11.37,174370.0,11.1386,11.1386,11.0898,11.0996,174370.0
2025-05-01 11:40:00,11.37,11.38,11.33,11.34,106879.0,11.0996,11.1093,11.0605,11.0703,106879.0
2025-05-01 11:45:00,11.34,11.34,11.32,11.34,121405.0,11.0703,11.0703,11.0508,11.0703,121405.0
2025-05-01 11:50:00,11.34,11.34,11.32,11.33,195413.0,11.0703,11.0703,11.0508,11.0605,195413.0
2025-05-01 11:55:00,11.34,11.34,11.29,11.29,116022.0,11.0703,11.0703,11.0215,11.0215,116022.0
2025-05-01 12:00:00,11.3,11.3,11.25,11.27,164439.0,11.0312,11.0312,10.9824,11.0019,164439.0
2025-05-01 12:05:00,11.26,11.28,11.26,11.28,74353.0,10.9922,11.0117,10.9922,11.0117,74353.0
2025-05-01 12:10:00,11.28,11.28,11.24,11.25,170378.0,11.0117,11.0117,10.9727,10.9824,170378.0
2025-05-01 12:15:00,11.25,11.25,11.22,11.25,85401.0,10.9824,10.9824,10.9531,10.9824,85401.0
2025-05-01 12:20:00,11.24,11.26,11.23,11.24,226960.0,10.9727,10.9922,10.9629,10.9727,226960.0
2025-05-01 12:25:00,11.24,11.26,11.24,11.26,78425.0,10.9727,10.9922,10.9727,10.9922,78425.0
2025-05-01 12:30:00,11.25,11.27,11.24,11.26,133046.0,10.9824,11.0019,10.9727,10.9922,133046.0
2025-05-01 12:35:00,11.26,11.26,11.23,11.24,151099.0,10.9922,10.9922,10.9629,10.9727,151099.0
2025-05-01 12:40:00,11.24,11.25,11.22,11.24,246219.0,10.9727,10.9824,10.9531,10.9727,246219.0
2025-05-01 12:45:00,11.24,11.24,11.22,11.23,144782.0,10.9727,10.9727,10.9531,10.9629,144782.0
2025-05-01 12:50:00,11.23,11.24,11.22,11.24,202278.0,10.9629,10.9727,10.9531,10.9727,202278.0
2025-05-01 12:55:00,11.23,11.24,11.22,11.24,131629.0,10.9629,10.9727,10.9531,10.9727,131629.0
2025-05-01 13:00:00,11.24,11.28,11.23,11.27,154093.0,10.9727,11.0117,10.9629,11.0019,154093.0
2025-05-01 13:05:00,11.28,11.28,11.26,11.27,206365.0,11.0117,11.0117,10.9922,11.0019,206365.0
2025-05-01 13:10:00,11.27,11.29,11.26,11.29,134573.0,11.0019,11.0215,10.9922,11.0215,134573.0
2025-05-01 13:15:00,11.29,11.3,11.28,11.29,174575.0,11.0215,11.0312,11.0117,11.0215,174575.0
2025-05-01 13:20:00,11.29,11.31,11.28,11.29,115497.0,11.0215,11.041,11.0117,11.0215,115497.0
2025-05-01 13:25:00,11.3,11.3,11.29,11.3,57433.0,11.0312,11.0312,11.0215,11.0312,57433.0
2025-05-01 13:30:00,11.3,11.33,11.29,11.33,159908.0,11.0312,11.0605,11.0215,11.0605,159908.0
2025-05-01 13:35:00,11.33,11.33,11.31,11.32,252413.0,11.0605,11.0605,11.041,11.0508,252413.0
2025-05-01 13:40:00,11.32,11.32,11.3,11.31,179003.0,11.0508,11.0508,11.0312,11.041,179003.0
2025-05-01 13:45:00,11.3,11.32,11.3,11.32,89559.0,11.0312,11.0508,11.0312,11.0508,89559.0
2025-05-01 13:50:00,11.32,11.33,11.31,11.33,95121.0,11.0508,11.0605,11.041,11.0605,95121.0
2025-05-01 13:55:00,11.33,11.33,11.32,11.32,53136.0,11.0605,11.0605,11.0508,11.0508,53136.0
2025-05-01 14:00:00,11.33,11.34,11.32,11.33,137106.0,11.0605,11.0703,11.0508,11.0605,137106.0
2025-05-01 14:05:00,11.33,11.34,11.32,11.34,74077.0,11.0605,11.0703,11.0508,11.0703,74077.0
2025-05-01 14:10:00,11.34,11.38,11.34,11.38,163133.0,11.0703,11.1093,11.0703,11.1093,163133.0
2025-05-01 14:15:00,11.37,11.38,11.37,11.38,111429.0,11.0996,11.1093,11.0996,11.1093,111429.0
2025-05-01 14:20:00,11.37,11.48,11.37,11.48,752879.0,11.0996,11.2069,11.0996,11.2069,752879.0
2025-05-01 14:25:00,11.48,11.48,11.44,11.46,209004.0,11.2069,11.2069,11.1679,11.1874,209004.0
2025-05-01 14:30:00,11.46,11.46,11.44,11.45,166980.0,11.1874,11.1874,11.1679,11.1777,166980.0
2025-05-01 14:35:00,11.45,11.46,11.41,11.42,149660.0,11.1777,11.1874,11.1386,11.1484,149660.0
2025-05-01 14:40:00,11.42,11.42,11.4,11.42,150556.0,11.1484,11.1484,11.1289,11.1484,150556.0
2025-05-01 14:45:00,11.42,11.42,11.4,11.42,159113.0,11.1484,11.1484,11.1289,11.1484,159113.0
2025-05-01 14:50:00,11.42,11.43,11.41,11.42,106218.0,11.1484,11.1581,11.1386,11.1484,106218.0
2025-05-01 14:55:00,11.42,11.43,11.41,11.42,194022.0,11.1484,11.1581,11.1386,11.1484,194022.0
2025-05-01 15:00:00,11.42,11.42,11.4,11.42,127584.0,11.1484,11.1484,11.1289,11.1484,127584.0
2025-05-01 15:05:00,11.42,11.42,11.4,11.42,78560.0,11.1484,11.1484,11.1289,11.1484,78560.0
2025-05-01 15:10:00,11.41,11.42,11.39,11.41,115206.0,11.1386,11.1484,11.1191,11.1386,115206.0
2025-05-01 15:15:00,11.41,11.42,11.39,11.42,121779.0,11.1386,11.1484,11.1191,11.1484,121779.0
2025-05-01 15:20:00,11.42,11.43,11.41,11.42,114947.0,11.1484,11.1581,11.1386,11.1484,114947.0
2025-05-01 15:25:00,11.42,11.42,11.4,11.41,205148.0,11.1484,11.1484,11.1289,11.1386,205148.0
2025-05-01 15:30:00,11.41,11.42,11.4,11.42,213553.0,11.1386,11.1484,11.1289,11.1484,213553.0
2025-05-01 15:35:00,11.42,11.42,11.39,11.41,196361.0,11.1484,11.1484,11.1191,11.1386,196361.0
2025-05-01 15:40:00,11.41,11.41,11.38,11.4,191452.0,11.1386,11.1386,11.1093,11.1289,191452.0
2025-05-01 15:45:00,11.4,11.43,11.39,11.43,216659.0,11.1289,11.1581,11.1191,11.1581,216659.0
2025-05-01 15:50:00,11.42,11.42,11.37,11.38,848954.0,11.1484,11.1484,11.0996,11.1093,848954.0
2025-05-01 15:55:00,11.38,11.38,11.33,11.34,796814.0,11.1093,11.1093,11.0605,11.0703,796814.0
2025-05-02 09:30:00,11.44,11.51,11.43,11.45,446291.0,11.1679,11.2362,11.1581,11.1777,446291.0
2025-05-02 09:35:00,11.45,11.45,11.41,11.43,232341.0,11.1777,11.1777,11.1386,11.1581,232341.0
2025-05-02 09:40:00,11.43,11.43,11.4,11.42,432232.0,11.1581,11.1581,11.1289,11.1484,432232.0
2025-05-02 09:45:00,11.42,11.43,11.38,11.39,143104.0,11.1484,11.1581,11.1093,11.1191,143104.0
2025-05-02 09:50:00,11.38,11.4,11.36,11.39,178644.0,11.1093,11.1289,11.0898,11.1191,178644.0
2025-05-02 09:55:00,11.39,11.39,11.35,11.37,141198.0,11.1191,11.1191,11.08,11.0996,141198.0
2025-05-02 10:00:00,11.37,11.37,11.32,11.33,205238.0,11.0996,11.0996,11.0508,11.0605,205238.0
2025-05-02 10:05:00,11.33,11.38,11.31,11.37,178212.0,11.0605,11.1093,11.041,11.0996,178212.0
2025-05-02 10:10:00,11.37,11.43,11.36,11.42,301170.0,11.0996,11.1581,11.0898,11.1484,301170.0
2025-05-02 10:15:00,11.42,11.44,11.4,11.44,156085.0,11.1484,11.1679,11.1289,11.1679,156085.0
2025-05-02 10:20:00,11.43,11.45,11.4,11.45,234539.0,11.1581,11.1777,11.1289,11.1777,234539.0
2025-05-02 10:25:00,11.45,11.46,11.43,11.45,232596.0,11.1777,11.1874,11.1581,11.1777,232596.0
2025-05-02 10:30:00,11.45,11.47,11.43,11.46,287764.0,11.1777,11.1972,11.1581,11.1874,287764.0
2025-05-02 10:35:00,11.46,11.47,11.45,11.45,210224.0,11.1874,11.1972,11.1777,11.1777,210224.0
2025-05-02 10:40:00,11.45,11.46,11.44,11.45,141480.0,11.1777,11.1874,11.1679,11.1777,141480.0
2025-05-02 10:45:00,11.45,11.45,11.43,11.44,61057.0,11.1777,11.1777,11.1581,11.1679,61057.0
2025-05-02 10:50:00,11.44,11.46,11.43,11.46,208857.0,11.1679,11.1874,11.1581,11.1874,208857.0
2025-05-02 10:55:00,11.46,11.47,11.45,11.46,197815.0,11.1874,11.1972,11.1777,11.1874,197815.0
2025-05-02 11:00:00,11.46,11.47,11.42,11.44,171453.0,11.1874,11.1972,11.1484,11.1679,171453.0
2025-05-02 11:05:00,11.45,11.46,11.43,11.45,79487.0,11.1777,11.1874,11.1581,11.1777,79487.0
2025-05-02 11:10:00,11.46,11.49,11.44,11.48,167043.0,11.1874,11.2167,11.1679,11.2069,167043.0
2025-05-02 11:15:00,11.48,11.48,11.46,11.46,51788.0,11.2069,11.2069,11.1874,11.1874,51788.0
2025-05-02 11:20:00,11.46,11.47,11.46,11.47,57389.0,11.1874,11.1972,11.1874,11.1972,57389.0
2025-05-02 11:25:00,11.46,11.47,11.42,11.45,299675.0,11.1874,11.1972,11.1484,11.1777,299675.0
2025-05-02 11:30:00,11.45,11.45,11.43,11.45,105427.0,11.1777,11.1777,11.1581,11.1777,105427.0
2025-05-02 11:35:00,11.45,11.46,11.44,11.46,86357.0,11.1777,11.1874,11.1679,11.1874,86357.0
2025-05-02 11:40:00,11.45,11.46,11.44,11.45,102300.0,11.1777,11.1874,11.1679,11.1777,102300.0
2025-05-02 11:45:00,11.46,11.47,11.45,11.46,68602.0,11.1874,11.1972,11.1777,11.1874,68602.0
2025-05-02 11:50:00,11.45,11.48,11.45,11.48,142132.0,11.1777,11.2069,11.1777,11.2069,142132.0
2025-05-02 11:55:00,11.47,11.48,11.46,11.46,42755.0,11.1972,11.2069,11.1874,11.1874,42755.0
2025-05-02 12:00:00,11.46,11.54,11.45,11.52,559933.0,11.1874,11.2655,11.1777,11.246,559933.0
2025-05-02 12:05:00,11.52,11.53,11.48,11.48,152481.0,11.246,11.2558,11.2069,11.2069,152481.0
2025-05-02 12:10:00,11.49,11.51,11.47,11.49,90448.0,11.2167,11.2362,11.1972,11.2167,90448.0
2025-05-02 12:15:00,11.5,11.51,11.49,11.49,88828.0,11.2265,11.2362,11.2167,11.2167,88828.0
2025-05-02 12:20:00,11.5,11.5,11.49,11.5,100252.0,11.2265,11.2265,11.2167,11.2265,100252.0
2025-05-02 12:25:00,11.5,11.5,11.48,11.49,86914.0,11.2265,11.2265,11.2069,11.2167,86914.0
2025-05-02 12:30:00,11.49,11.53,11.49,11.53,125550.0,11.2167,11.2558,11.2167,11.2558,125550.0
2025-05-02 12:35:00,11.53,11.54,11.5,11.53,185894.0,11.2558,11.2655,11.2265,11.2558,185894.0
2025-05-02 12:40:00,11.54,11.55,11.52,11.55,180737.0,11.2655,11.2753,11.246,11.2753,180737.0
2025-05-02 12:45:00,11.54,11.55,11.51,11.51,63354.0,11.2655,11.2753,11.2362,11.2362,63354.0
2025-05-02 12:50:00,11.52,11.52,11.5,11.52,149955.0,11.246,11.246,11.2265,11.246,149955.0
2025-05-02 12:55:00,11.52,11.54,11.49,11.52,443317.0,11.246,11.2655,11.2167,11.246,443317.0
2025-05-02 13:00:00,11.53,11.54,11.51,11.53,133198.0,11.2558,11.2655,11.2362,11.2558,133198.0
2025-05-02 13:05:00,11.53,11.56,11.53,11.56,132565.0,11.2558,11.285,11.2558,11.285,132565.0
2025-05-02 13:10:00,11.55,11.56,11.54,11.54,217280.0,11.2753,11.285,11.2655,11.2655,217280.0
2025-05-02 13:15:00,11.54,11.56,11.53,11.56,178903.0,11.2655,11.285,11.2558,11.285,178903.0
2025-05-02 13:20:00,11.56,11.58,11.55,11.57,134673.0,11.285,11.3046,11.2753,11.2948,134673.0
2025-05-02 13:25:00,11.58,11.6,11.56,11.6,334096.0,11.3046,11.3241,11.285,11.3241,334096.0
2025-05-02 13:30:00,11.59,11.62,11.58,11.62,132292.0,11.3143,11.3436,11.3046,11.3436,132292.0
2025-05-02 13:35:00,11.62,11.62,11.58,11.58,228573.0,11.3436,11.3436,11.3046,11.3046,228573.0
2025-05-02 13:40:00,11.58,11.59,11.56,11.57,381730.0,11.3046,11.3143,11.285,11.2948,381730.0
2025-05-02 13:45:00,11.58,11.6,11.57,11.6,196406.0,11.3046,11.3241,11.2948,11.3241,196406.0
2025-05-02 13:50:00,11.6,11.6,11.57,11.57,153640.0,11.3241,11.3241,11.2948,11.2948,153640.0
2025-05-02 13:55:00,11.57,11.58,11.56,11.58,267337.0,11.2948,11.3046,11.285,11.3046,267337.0
2025-05-02 14:00:00,11.57,11.59,11.56,11.58,196661.0,11.2948,11.3143,11.285,11.3046,196661.0
2025-05-02 14:05:00,11.59,11.59,11.58,11.59,139756.0,11.3143,11.3143,11.3046,11.3143,139756.0
2025-05-02 14:10:00,11.59,11.6,11.57,11.6,174422.0,11.3143,11.3241,11.2948,11.3241,174422.0
2025-05-02 14:15:00,11.6,11.6,11.55,11.57,387570.0,11.3241,11.3241,11.2753,11.2948,387570.0
2025-05-02 14:20:00,11.57,11.58,11.55,11.58,148317.0,11.2948,11.3046,11.2753,11.3046,148317.0
2025-05-02 14:25:00,11.58,11.58,11.56,11.58,149225.0,11.3046,11.3046,11.285,11.3046,149225.0
2025-05-02 14:30:00,11.58,11.59,11.56,11.59,163238.0,11.3046,11.3143,11.285,11.3143,163238.0
2025-05-02 14:35:00,11.58,11.59,11.57,11.59,215143.0,11.3046,11.3143,11.2948,11.3143,215143.0
2025-05-02 14:40:00,11.59,11.59,11.57,11.57,131299.0,11.3143,11.3143,11.2948,11.2948,131299.0
2025-05-02 14:45:00,11.58,11.58,11.55,11.57,150648.0,11.3046,11.3046,11.2753,11.2948,150648.0
2025-05-02 14:50:00,11.57,11.57,11.55,11.57,166769.0,11.2948,11.2948,11.2753,11.2948,166769.0
2025-05-02 14:55:00,11.57,11.59,11.56,11.59,114535.0,11.2948,11.3143,11.285,11.3143,114535.0
2025-05-02 15:00:00,11.59,11.6,11.58,11.59,244951.0,11.3143,11.3241,11.3046,11.3143,244951.0
2025-05-02 15:05:00,11.59,11.61,11.58,11.59,356251.0,11.3143,11.3339,11.3046,11.3143,356251.0
2025-05-02 15:10:00,11.59,11.6,11.58,11.6,221523.0,11.3143,11.3241,11.3046,11.3241,221523.0
2025-05-02 15:15:00,11.59,11.61,11.59,11.61,113898.0,11.3143,11.3339,11.3143,11.3339,113898.0
2025-05-02 15:20:00,11.61,11.62,11.59,11.61,257222.0,11.3339,11.3436,11.3143,11.3339,257222.0
2025-05-02 15:25:00,11.62,11.64,11.61,11.63,229428.0,11.3436,11.3631,11.3339,11.3534,229428.0
2025-05-02 15:30:00,11.63,11.64,11.62,11.63,216134.0,11.3534,11.3631,11.3436,11.3534,216134.0
2025-05-02 15:35:00,11.63,11.64,11.61,11.62,282024.0,11.3534,11.3631,11.3339,11.3436,282024.0
2025-05-02 15:40:00,11.61,11.62,11.61,11.62,125431.0,11.3339,11.3436,11.3339,11.3436,125431.0
2025-05-02 15:45:00,11.62,11.63,11.61,11.62,203184.0,11.3436,11.3534,11.3339,11.3436,203184.0
2025-05-02 15:50:00,11.63,11.63,11.6,11.62,445586.0,11.3534,11.3534,11.3241,11.3436,445586.0
2025-05-02 15:55:00,11.61,11.62,11.59,11.62,1380727.0,11.3339,11.3436,11.3143,11.3436,1380727.0
2025-05-05 09:30:00,11.52,11.53,11.45,11.46,374377.0,11.246,11.2558,11.1777,11.1874,374377.0
2025-05-05 09:35:00,11.45,11.47,11.44,11.46,221229.0,11.1777,11.1972,11.1679,11.1874,221229.0
2025-05-05 09:40:00,11.46,11.47,11.45,11.46,183433.0,11.1874,11.1972,11.1777,11.1874,183433.0
2025-05-05 09:45:00,11.45,11.46,11.41,11.43,112678.0,11.1777,11.1874,11.1386,11.1581,112678.0
2025-05-05 09:50:00,11.43,11.46,11.4,11.46,282404.0,11.1581,11.1874,11.1289,11.1874,282404.0
2025-05-05 09:55:00,11.46,11.46,11.43,11.44,188067.0,11.1874,11.1874,11.1581,11.1679,188067.0
2025-05-05 10:00:00,11.44,11.45,11.41,11.42,218315.0,11.1679,11.1777,11.1386,11.1484,218315.0
2025-05-05 10:05:00,11.42,11.44,11.41,11.43,158091.0,11.1484,11.1679,11.1386,11.1581,158091.0
2025-05-05 10:10:00,11.42,11.43,11.4,11.41,521599.0,11.1484,11.1581,11.1289,11.1386,521599.0
2025-05-05 10:15:00,11.41,11.41,11.38,11.39,304443.0,11.1386,11.1386,11.1093,11.1191,304443.0
2025-05-05 10:20:00,11.4,11.4,11.36,11.38,167844.0,11.1289,11.1289,11.0898,11.1093,167844.0
2025-05-05 10:25:00,11.38,11.41,11.37,11.4,191097.0,11.1093,11.1386,11.0996,11.1289,191097.0
2025-05-05 10:30:00,11.4,11.4,11.37,11.4,132957.0,11.1289,11.1289,11.0996,11.1289,132957.0
2025-05-05 10:35:00,11.4,11.41,11.33,11.35,860899.0,11.1289,11.1386,11.0605,11.08,860899.0
2025-05-05 10:40:00,11.36,11.37,11.33,11.35,457314.0,11.0898,11.0996,11.0605,11.08,457314.0
2025-05-05 10:45:00,11.35,11.36,11.31,11.32,441153.0,11.08,11.0898,11.041,11.0508,441153.0
2025-05-05 10:50:00,11.32,11.34,11.31,11.33,198633.0,11.0508,11.0703,11.041,11.0605,198633.0
2025-05-05 10:55:00,11.33,11.33,11.31,11.32,310492.0,11.0605,11.0605,11.041,11.0508,310492.0
2025-05-05 11:00:00,11.33,11.33,11.28,11.29,224336.0,11.0605,11.0605,11.0117,11.0215,224336.0
2025-05-05 11:05:00,11.29,11.3,11.27,11.28,457305.0,11.0215,11.0312,11.0019,11.0117,457305.0
2025-05-05 11:10:00,11.27,11.31,11.27,11.29,450878.0,11.0019,11.041,11.0019,11.0215,450878.0
2025-05-05 11:15:00,11.29,11.3,11.26,11.27,391359.0,11.0215,11.0312,10.9922,11.0019,391359.0
2025-05-05 11:20:00,11.27,11.29,11.26,11.29,797186.0,11.0019,11.0215,10.9922,11.0215,797186.0
2025-05-05 11:25:00,11.29,11.32,11.28,11.32,258894.0,11.0215,11.0508,11.0117,11.0508,258894.0
2025-05-05 11:30:00,11.32,11.32,11.31,11.32,149202.0,11.0508,11.0508,11.041,11.0508,149202.0
2025-05-05 11:35:00,11.31,11.32,11.3,11.3,236591.0,11.041,11.0508,11.0312,11.0312,236591.0
2025-05-05 11:40:00,11.31,11.31,11.29,11.3,111588.0,11.041,11.041,11.0215,11.0312,111588.0
2025-05-05 11:45:00,11.3,11.3,11.28,11.28,108385.0,11.0312,11.0312,11.0117,11.0117,108385.0
2025-05-05 11:50:00,11.29,11.3,11.28,11.29,239563.0,11.0215,11.0312,11.0117,11.0215,239563.0
2025-05-05 11:55:00,11.29,11.32,11.28,11.31,795224.0,11.0215,11.0508,11.0117,11.041,795224.0
2025-05-05 12:00:00,11.32,11.34,11.31,11.32,542236.0,11.0508,11.0703,11.041,11.0508,542236.0
2025-05-05 12:05:00,11.33,11.33,11.31,11.32,169542.0,11.0605,11.0605,11.041,11.0508,169542.0
2025-05-05 12:10:00,11.32,11.32,11.3,11.3,115283.0,11.0508,11.0508,11.0312,11.0312,115283.0
2025-05-05 12:15:00,11.3,11.3,11.27,11.3,231148.0,11.0312,11.0312,11.0019,11.0312,231148.0
2025-05-05 12:20:00,11.29,11.3,11.27,11.29,81667.0,11.0215,11.0312,11.0019,11.0215,81667.0
2025-05-05 12:25:00,11.29,11.29,11.28,11.29,90925.0,11.0215,11.0215,11.0117,11.0215,90925.0
2025-05-05 12:30:00,11.29,11.29,11.26,11.27,187016.0,11.0215,11.0215,10.9922,11.0019,187016.0
2025-05-05 12:35:00,11.27,11.28,11.26,11.27,98937.0,11.0019,11.0117,10.9922,11.0019,98937.0
2025-05-05 12:40:00,11.27,11.28,11.27,11.28,86892.0,11.0019,11.0117,11.0019,11.0117,86892.0
2025-05-05 12:45:00,11.28,11.29,11.27,11.29,187423.0,11.0117,11.0215,11.0019,11.0215,187423.0
2025-05-05 12:50:00,11.29,11.29,11.28,11.29,16637.0,11.0215,11.0215,11.0117,11.0215,16637.0
2025-05-05 12:55:00,11.29,11.29,11.27,11.28,54904.0,11.0215,11.0215,11.0019,11.0117,54904.0
2025-05-05 13:00:00,11.27,11.28,11.26,11.28,150702.0,11.0019,11.0117,10.9922,11.0117,150702.0
2025-05-05 13:05:00,11.27,11.28,11.25,11.26,150491.0,11.0019,11.0117,10.9824,10.9922,150491.0
2025-05-05 13:10:00,11.26,11.26,11.25,11.26,233029.0,10.9922,10.9922,10.9824,10.9922,233029.0
2025-05-05 13:15:00,11.26,11.26,11.25,11.26,427517.0,10.9922,10.9922,10.9824,10.9922,427517.0
2025-05-05 13:20:00,11.26,11.26,11.25,11.26,68758.0,10.9922,10.9922,10.9824,10.9922,68758.0
2025-05-05 13:25:00,11.26,11.26,11.24,11.25,287512.0,10.9922,10.9922,10.9727,10.9824,287512.0
2025-05-05 13:30:00,11.25,11.3,11.24,11.29,309895.0,10.9824,11.0312,10.9727,11.0215,309895.0
2025-05-05 13:35:00,11.29,11.29,11.27,11.27,135719.0,11.0215,11.0215,11.0019,11.0019,135719.0
2025-05-05 13:40:00,11.28,11.28,11.26,11.27,149589.0,11.0117,11.0117,10.9922,11.0019,149589.0
2025-05-05 13:45:00,11.27,11.28,11.24,11.24,196763.0,11.0019,11.0117,10.9727,10.9727,196763.0
2025-05-05 13:50:00,11.25,11.26,11.24,11.26,137001.0,10.9824,10.9922,10.9727,10.9922,137001.0
2025-05-05 13:55:00,11.26,11.28,11.25,11.26,218429.0,10.9922,11.0117,10.9824,10.9922,218429.0
2025-05-05 14:00:00,11.26,11.26,11.23,11.24,255559.0,10.9922,10.9922,10.9629,10.9727,255559.0
2025-05-05 14:05:00,11.23,11.25,11.22,11.24,2201299.0,10.9629,10.9824,10.9531,10.9727,2201299.0
2025-05-05 14:10:00,11.24,11.26,11.23,11.25,864147.0,10.9727,10.9922,10.9629,10.9824,864147.0
2025-05-05 14:15:00,11.25,11.25,11.23,11.24,125327.0,10.9824,10.9824,10.9629,10.9727,125327.0
2025-05-05 14:20:00,11.24,11.25,11.23,11.24,356254.0,10.9727,10.9824,10.9629,10.9727,356254.0
2025-05-05 14:25:00,11.24,11.24,11.23,11.24,134192.0,10.9727,10.9727,10.9629,10.9727,134192.0
2025-05-05 14:30:00,11.24,11.24,11.23,11.24,495109.0,10.9727,10.9727,10.9629,10.9727,495109.0
2025-05-05 14:35:00,11.24,11.24,11.21,11.23,324151.0,10.9727,10.9727,10.9434,10.9629,324151.0
2025-05-05 14:40:00,11.23,11.24,11.22,11.22,272743.0,10.9629,10.9727,10.9531,10.9531,272743.0
2025-05-05 14:45:00,11.23,11.23,11.21,11.23,227404.0,10.9629,10.9629,10.9434,10.9629,227404.0
2025-05-05 14:50:00,11.23,11.23,11.21,11.22,87006.0,10.9629,10.9629,10.9434,10.9531,87006.0
2025-05-05 14:55:00,11.22,11.22,11.2,11.21,117374.0,10.9531,10.9531,10.9336,10.9434,117374.0
2025-05-05 15:00:00,11.21,11.22,11.2,11.22,213199.0,10.9434,10.9531,10.9336,10.9531,213199.0
2025-05-05 15:05:00,11.21,11.22,11.21,11.21,104893.0,10.9434,10.9531,10.9434,10.9434,104893.0
2025-05-05 15:10:00,11.21,11.22,11.21,11.21,80530.0,10.9434,10.9531,10.9434,10.9434,80530.0
2025-05-05 15:15:00,11.21,11.22,11.19,11.2,443080.0,10.9434,10.9531,10.9238,10.9336,443080.0
2025-05-05 15:20:00,11.2,11.2,11.17,11.19,378406.0,10.9336,10.9336,10.9043,10.9238,378406.0
2025-05-05 15:25:00,11.19,11.2,11.18,11.19,173863.0,10.9238,10.9336,10.9141,10.9238,173863.0
2025-05-05 15:30:00,11.19,11.2,11.18,11.19,304162.0,10.9238,10.9336,10.9141,10.9238,304162.0
2025-05-05 15:35:00,11.19,11.2,11.17,11.19,428504.0,10.9238,10.9336,10.9043,10.9238,428504.0
2025-05-05 15:40:00,11.19,11.21,11.18,11.2,304940.0,10.9238,10.9434,10.9141,10.9336,304940.0
2025-05-05 15:45:00,11.2,11.21,11.18,11.2,666242.0,10.9336,10.9434,10.9141,10.9336,666242.0
2025-05-05 15:50:00,11.2,11.22,11.18,11.19,1253924.0,10.9336,10.9531,10.9141,10.9238,1253924.0
2025-05-05 15:55:00,11.2,11.21,11.19,11.2,837482.0,10.9336,10.9434,10.9238,10.9336,837482.0
2025-05-06 09:30:00,11.35,11.4,11.31,11.33,970611.0,11.08,11.1289,11.041,11.0605,970611.0
2025-05-06 09:35:00,11.34,11.34,11.27,11.28,205474.0,11.0703,11.0703,11.0019,11.0117,205474.0
2025-05-06 09:40:00,11.29,11.31,11.24,11.25,239569.0,11.0215,11.041,10.9727,10.9824,239569.0
2025-05-06 09:45:00,11.26,11.3,11.24,11.29,680858.0,10.9922,11.0312,10.9727,11.0215,680858.0
2025-05-06 09:50:00,11.29,11.29,11.22,11.23,526704.0,11.0215,11.0215,10.9531,10.9629,526704.0
2025-05-06 09:55:00,11.23,11.25,11.22,11.24,198569.0,10.9629,10.9824,10.9531,10.9727,198569.0
2025-05-06 10:00:00,11.24,11.27,11.24,11.25,671036.0,10.9727,11.0019,10.9727,10.9824,671036.0
2025-05-06 10:05:00,11.26,11.26,11.23,11.25,191462.0,10.9922,10.9922,10.9629,10.9824,191462.0
2025-05-06 10:10:00,11.25,11.27,11.24,11.25,193840.0,10.9824,11.0019,10.9727,10.9824,193840.0
2025-05-06 10:15:00,11.26,11.32,11.25,11.32,310164.0,10.9922,11.0508,10.9824,11.0508,310164.0
2025-05-06 10:20:00,11.32,11.34,11.3,11.32,451447.0,11.0508,11.0703,11.0312,11.0508,451447.0
2025-05-06 10:25:00,11.32,11.33,11.29,11.3,312565.0,11.0508,11.0605,11.0215,11.0312,312565.0
2025-05-06 10:30:00,11.3,11.31,11.27,11.3,398931.0,11.0312,11.041,11.0019,11.0312,398931.0
2025-05-06 10:35:00,11.3,11.32,11.29,11.31,274275.0,11.0312,11.0508,11.0215,11.041,274275.0
2025-05-06 10:40:00,11.3,11.31,11.28,11.29,97922.0,11.0312,11.041,11.0117,11.0215,97922.0
2025-05-06 10:45:00,11.29,11.3,11.27,11.29,83941.0,11.0215,11.0312,11.0019,11.0215,83941.0
2025-05-06 10:50:00,11.29,11.3,11.27,11.29,78731.0,11.0215,11.0312,11.0019,11.0215,78731.0
2025-05-06 10:55:00,11.29,11.3,11.27,11.29,148806.0,11.0215,11.0312,11.0019,11.0215,148806.0
2025-05-06 11:00:00,11.29,11.32,11.28,11.31,148958.0,11.0215,11.0508,11.0117,11.041,148958.0
2025-05-06 11:05:00,11.31,11.32,11.28,11.28,382778.0,11.041,11.0508,11.0117,11.0117,382778.0
2025-05-06 11:10:00,11.29,11.3,11.26,11.29,868734.0,11.0215,11.0312,10.9922,11.0215,868734.0
2025-05-06 11:15:00,11.29,11.29,11.26,11.27,274210.0,11.0215,11.0215,10.9922,11.0019,274210.0
2025-05-06 11:20:00,11.27,11.29,11.25,11.29,602522.0,11.0019,11.0215,10.9824,11.0215,602522.0
2025-05-06 11:25:00,11.29,11.3,11.28,11.29,293653.0,11.0215,11.0312,11.0117,11.0215,293653.0
2025-05-06 11:30:00,11.29,11.3,11.28,11.29,356151.0,11.0215,11.0312,11.0117,11.0215,356151.0
2025-05-06 11:35:00,11.29,11.3,11.28,11.29,110867.0,11.0215,11.0312,11.0117,11.0215,110867.0
2025-05-06 11:40:00,11.3,11.3,11.28,11.29,120789.0,11.0312,11.0312,11.0117,11.0215,120789.0
2025-05-06 11:45:00,11.3,11.31,11.28,11.3,89641.0,11.0312,11.041,11.0117,11.0312,89641.0
2025-05-06 11:50:00,11.3,11.31,11.28,11.28,125983.0,11.0312,11.041,11.0117,11.0117,125983.0
2025-05-06 11:55:00,11.29,11.29,11.27,11.29,125131.0,11.0215,11.0215,11.0019,11.0215,125131.0
2025-05-06 12:00:00,11.28,11.29,11.26,11.28,138566.0,11.0117,11.0215,10.9922,11.0117,138566.0
2025-05-06 12:05:00,11.28,11.29,11.26,11.27,158273.0,11.0117,11.0215,10.9922,11.0019,158273.0
2025-05-06 12:10:00,11.27,11.35,11.26,11.34,271917.0,11.0019,11.08,10.9922,11.0703,271917.0
2025-05-06 12:15:00,11.35,11.35,11.31,11.31,464511.0,11.08,11.08,11.041,11.041,464511.0
2025-05-06 12:20:00,11.31,11.32,11.28,11.29,271091.0,11.041,11.0508,11.0117,11.0215,271091.0
2025-05-06 12:25:00,11.29,11.32,11.28,11.31,267183.0,11.0215,11.0508,11.0117,11.041,267183.0
2025-05-06 12:30:00,11.31,11.36,11.3,11.36,171168.0,11.041,11.0898,11.0312,11.0898,171168.0
2025-05-06 12:35:00,11.36,11.36,11.33,11.34,230678.0,11.0898,11.0898,11.0605,11.0703,230678.0
2025-05-06 12:40:00,11.34,11.34,11.29,11.29,147066.0,11.0703,11.0703,11.0215,11.0215,147066.0
2025-05-06 12:45:00,11.29,11.33,11.28,11.33,206350.0,11.0215,11.0605,11.0117,11.0605,206350.0
2025-05-06 12:50:00,11.33,11.33,11.31,11.33,238248.0,11.0605,11.0605,11.041,11.0605,238248.0
2025-05-06 12:55:00,11.33,11.33,11.32,11.33,107055.0,11.0605,11.0605,11.0508,11.0605,107055.0
2025-05-06 13:00:00,11.33,11.34,11.32,11.33,366353.0,11.0605,11.0703,11.0508,11.0605,366353.0
2025-05-06 13:05:00,11.33,11.34,11.32,11.34,131235.0,11.0605,11.0703,11.0508,11.0703,131235.0
2025-05-06 13:10:00,11.34,11.35,11.33,11.34,168963.0,11.0703,11.08,11.0605,11.0703,168963.0
2025-05-06 13:15:00,11.35,11.35,11.33,11.34,126814.0,11.08,11.08,11.0605,11.0703,126814.0
2025-05-06 13:20:00,11.34,11.34,11.32,11.33,142997.0,11.0703,11.0703,11.0508,11.0605,142997.0
2025-05-06 13:25:00,11.32,11.33,11.3,11.3,743303.0,11.0508,11.0605,11.0312,11.0312,743303.0
2025-05-06 13:30:00,11.3,11.31,11.29,11.29,408224.0,11.0312,11.041,11.0215,11.0215,408224.0
2025-05-06 13:35:00,11.3,11.31,11.28,11.31,300805.0,11.0312,11.041,11.0117,11.041,300805.0
2025-05-06 13:40:00,11.3,11.3,11.28,11.29,755289.0,11.0312,11.0312,11.0117,11.0215,755289.0
2025-05-06 13:45:00,11.29,11.29,11.26,11.28,272829.0,11.0215,11.0215,10.9922,11.0117,272829.0
2025-05-06 13:50:00,11.29,11.3,11.27,11.29,187612.0,11.0215,11.0312,11.0019,11.0215,187612.0
2025-05-06 13:55:00,11.29,11.3,11.28,11.29,162579.0,11.0215,11.0312,11.0117,11.0215,162579.0
2025-05-06 14:00:00,11.29,11.31,11.28,11.31,1839239.0,11.0215,11.041,11.0117,11.041,1839239.0
2025-05-06 14:05:00,11.3,11.31,11.29,11.29,82931.0,11.0312,11.041,11.0215,11.0215,82931.0
2025-05-06 14:10:00,11.29,11.3,11.28,11.29,84117.0,11.0215,11.0312,11.0117,11.0215,84117.0
2025-05-06 14:15:00,11.28,11.3,11.28,11.29,99456.0,11.0117,11.0312,11.0117,11.0215,99456.0
2025-05-06 14:20:00,11.29,11.31,11.28,11.29,177660.0,11.0215,11.041,11.0117,11.0215,177660.0
2025-05-06 14:25:00,11.3,11.33,11.29,11.33,128097.0,11.0312,11.0605,11.0215,11.0605,128097.0
2025-05-06 14:30:00,11.33,11.34,11.29,11.3,444912.0,11.0605,11.0703,11.0215,11.0312,444912.0
2025-05-06 14:35:00,11.3,11.32,11.3,11.3,86866.0,11.0312,11.0508,11.0312,11.0312,86866.0
2025-05-06 14:40:00,11.3,11.32,11.29,11.31,193154.0,11.0312,11.0508,11.0215,11.041,193154.0
2025-05-06 14:45:00,11.31,11.31,11.3,11.31,78847.0,11.041,11.041,11.0312,11.041,78847.0
2025-05-06 14:50:00,11.3,11.36,11.3,11.35,864292.0,11.0312,11.0898,11.0312,11.08,864292.0
2025-05-06 14:55:00,11.35,11.35,11.32,11.33,207292.0,11.08,11.08,11.0508,11.0605,207292.0
2025-05-06 15:00:00,11.34,11.35,11.33,11.34,237542.0,11.0703,11.08,11.0605,11.0703,237542.0
2025-05-06 15:05:00,11.33,11.34,11.31,11.33,155587.0,11.0605,11.0703,11.041,11.0605,155587.0
2025-05-06 15:10:00,11.33,11.34,11.31,11.34,175346.0,11.0605,11.0703,11.041,11.0703,175346.0
2025-05-06 15:15:00,11.33,11.34,11.33,11.34,42813.0,11.0605,11.0703,11.0605,11.0703,42813.0
2025-05-06 15:20:00,11.33,11.35,11.33,11.34,128234.0,11.0605,11.08,11.0605,11.0703,128234.0
2025-05-06 15:25:00,11.34,11.34,11.33,11.34,44945.0,11.0703,11.0703,11.0605,11.0703,44945.0
2025-05-06 15:30:00,11.34,11.34,11.33,11.34,60874.0,11.0703,11.0703,11.0605,11.0703,60874.0
2025-05-06 15:35:00,11.34,11.34,11.33,11.33,82057.0,11.0703,11.0703,11.0605,11.0605,82057.0
2025-05-06 15:40:00,11.33,11.35,11.33,11.34,340976.0,11.0605,11.08,11.0605,11.0703,340976.0
2025-05-06 15:45:00,11.34,11.35,11.33,11.34,216972.0,11.0703,11.08,11.0605,11.0703,216972.0
2025-05-06 15:50:00,11.34,11.34,11.3,11.3,626770.0,11.0703,11.0703,11.0312,11.0312,626770.0
2025-05-06 15:55:00,11.3,11.31,11.29,11.29,852287.0,11.0312,11.041,11.0215,11.0215,852287.0
2025-05-07 09:30:00,11.26,11.31,11.25,11.28,393326.0,10.9922,11.041,10.9824,11.0117,393326.0
2025-05-07 09:35:00,11.29,11.34,11.26,11.3,1452327.0,11.0215,11.0703,10.9922,11.0312,1452327.0
2025-05-07 09:40:00,11.29,11.33,11.29,11.33,176058.0,11.0215,11.0605,11.0215,11.0605,176058.0
2025-05-07 09:45:00,11.33,11.33,11.28,11.29,330512.0,11.0605,11.0605,11.0117,11.0215,330512.0
2025-05-07 09:50:00,11.29,11.32,11.28,11.29,422795.0,11.0215,11.0508,11.0117,11.0215,422795.0
2025-05-07 09:55:00,11.29,11.31,11.29,11.29,168915.0,11.0215,11.041,11.0215,11.0215,168915.0
2025-05-07 10:00:00,11.3,11.32,11.29,11.31,290986.0,11.0312,11.0508,11.0215,11.041,290986.0
2025-05-07 10:05:00,11.3,11.31,11.27,11.29,668049.0,11.0312,11.041,11.0019,11.0215,668049.0
2025-05-07 10:10:00,11.29,11.31,11.27,11.29,636759.0,11.0215,11.041,11.0019,11.0215,636759.0
2025-05-07 10:15:00,11.29,11.3,11.27,11.29,176460.0,11.0215,11.0312,11.0019,11.0215,176460.0
2025-05-07 10:20:00,11.28,11.31,11.27,11.29,368838.0,11.0117,11.041,11.0019,11.0215,368838.0
2025-05-07 10:25:00,11.29,11.31,11.28,11.3,408886.0,11.0215,11.041,11.0117,11.0312,408886.0
2025-05-07 10:30:00,11.3,11.33,11.28,11.31,1027099.0,11.0312,11.0605,11.0117,11.041,1027099.0
2025-05-07 10:35:00,11.32,11.34,11.32,11.33,369278.0,11.0508,11.0703,11.0508,11.0605,369278.0
2025-05-07 10:40:00,11.33,11.33,11.29,11.29,109821.0,11.0605,11.0605,11.0215,11.0215,109821.0
2025-05-07 10:45:00,11.29,11.31,11.27,11.29,233901.0,11.0215,11.041,11.0019,11.0215,233901.0
2025-05-07 10:50:00,11.29,11.3,11.27,11.28,101454.0,11.0215,11.0312,11.0019,11.0117,101454.0
2025-05-07 10:55:00,11.28,11.29,11.27,11.29,236496.0,11.0117,11.0215,11.0019,11.0215,236496.0
2025-05-07 11:00:00,11.28,11.29,11.27,11.29,96991.0,11.0117,11.0215,11.0019,11.0215,96991.0
2025-05-07 11:05:00,11.28,11.3,11.27,11.29,281727.0,11.0117,11.0312,11.0019,11.0215,281727.0
2025-05-07 11:10:00,11.28,11.3,11.27,11.28,103908.0,11.0117,11.0312,11.0019,11.0117,103908.0
2025-05-07 11:15:00,11.28,11.29,11.26,11.26,134325.0,11.0117,11.0215,10.9922,10.9922,134325.0
2025-05-07 11:20:00,11.26,11.27,11.25,11.27,140468.0,10.9922,11.0019,10.9824,11.0019,140468.0
2025-05-07 11:25:00,11.27,11.3,11.26,11.29,176092.0,11.0019,11.0312,10.9922,11.0215,176092.0
2025-05-07 11:30:00,11.29,11.3,11.28,11.28,610878.0,11.0215,11.0312,11.0117,11.0117,610878.0
2025-05-07 11:35:00,11.29,11.29,11.26,11.28,152644.0,11.0215,11.0215,10.9922,11.0117,152644.0
2025-05-07 11:40:00,11.28,11.29,11.27,11.28,114536.0,11.0117,11.0215,11.0019,11.0117,114536.0
2025-05-07 11:45:00,11.28,11.28,11.26,11.27,93126.0,11.0117,11.0117,10.9922,11.0019,93126.0
2025-05-07 11:50:00,11.27,11.28,11.26,11.28,98745.0,11.0019,11.0117,10.9922,11.0117,98745.0
2025-05-07 11:55:00,11.28,11.29,11.27,11.29,59879.0,11.0117,11.0215,11.0019,11.0215,59879.0
2025-05-07 12:00:00,11.29,11.29,11.27,11.28,69555.0,11.0215,11.0215,11.0019,11.0117,69555.0
2025-05-07 12:05:00,11.28,11.28,11.27,11.27,50581.0,11.0117,11.0117,11.0019,11.0019,50581.0
2025-05-07 12:10:00,11.28,11.29,11.27,11.29,97365.0,11.0117,11.0215,11.0019,11.0215,97365.0
2025-05-07 12:15:00,11.29,11.29,11.25,11.26,308261.0,11.0215,11.0215,10.9824,10.9922,308261.0
2025-05-07 12:20:00,11.27,11.27,11.23,11.24,519599.0,11.0019,11.0019,10.9629,10.9727,519599.0
2025-05-07 12:25:00,11.23,11.24,11.22,11.23,42607.0,10.9629,10.9727,10.9531,10.9629,42607.0
2025-05-07 12:30:00,11.23,11.23,11.21,11.22,182383.0,10.9629,10.9629,10.9434,10.9531,182383.0
2025-05-07 12:35:00,11.23,11.24,11.22,11.23,86189.0,10.9629,10.9727,10.9531,10.9629,86189.0
2025-05-07 12:40:00,11.24,11.26,11.23,11.26,142309.0,10.9727,10.9922,10.9629,10.9922,142309.0
2025-05-07 12:45:00,11.26,11.28,11.25,11.28,104251.0,10.9922,11.0117,10.9824,11.0117,104251.0
2025-05-07 12:50:00,11.28,11.29,11.27,11.28,70006.0,11.0117,11.0215,11.0019,11.0117,70006.0
2025-05-07 12:55:00,11.29,11.29,11.28,11.29,132926.0,11.0215,11.0215,11.0117,11.0215,132926.0
2025-05-07 13:00:00,11.29,11.3,11.28,11.29,287260.0,11.0215,11.0312,11.0117,11.0215,287260.0
2025-05-07 13:05:00,11.29,11.3,11.29,11.29,505384.0,11.0215,11.0312,11.0215,11.0215,505384.0
2025-05-07 13:10:00,11.29,11.3,11.27,11.28,133221.0,11.0215,11.0312,11.0019,11.0117,133221.0
2025-05-07 13:15:00,11.28,11.28,11.26,11.26,156421.0,11.0117,11.0117,10.9922,10.9922,156421.0
2025-05-07 13:20:00,11.26,11.27,11.25,11.26,97617.0,10.9922,11.0019,10.9824,10.9922,97617.0
2025-05-07 13:25:00,11.26,11.26,11.24,11.25,152343.0,10.9922,10.9922,10.9727,10.9824,152343.0
2025-05-07 13:30:00,11.25,11.25,11.22,11.23,144758.0,10.9824,10.9824,10.9531,10.9629,144758.0
2025-05-07 13:35:00,11.23,11.23,11.2,11.21,173840.0,10.9629,10.9629,10.9336,10.9434,173840.0
2025-05-07 13:40:00,11.21,11.23,11.21,11.21,116824.0,10.9434,10.9629,10.9434,10.9434,116824.0
2025-05-07 13:45:00,11.21,11.23,11.21,11.23,86494.0,10.9434,10.9629,10.9434,10.9629,86494.0
2025-05-07 13:50:00,11.23,11.23,11.2,11.21,312883.0,10.9629,10.9629,10.9336,10.9434,312883.0
2025-05-07 13:55:00,11.21,11.23,11.2,11.23,172409.0,10.9434,10.9629,10.9336,10.9629,172409.0
2025-05-07 14:00:00,11.22,11.26,11.22,11.25,194271.0,10.9531,10.9922,10.9531,10.9824,194271.0
2025-05-07 14:05:00,11.25,11.25,11.18,11.2,322700.0,10.9824,10.9824,10.9141,10.9336,322700.0
2025-05-07 14:10:00,11.2,11.22,11.19,11.21,74164.0,10.9336,10.9531,10.9238,10.9434,74164.0
2025-05-07 14:15:00,11.21,11.22,11.19,11.21,68251.0,10.9434,10.9531,10.9238,10.9434,68251.0
2025-05-07 14:20:00,11.22,11.23,11.21,11.23,219312.0,10.9531,10.9629,10.9434,10.9629,219312.0
2025-05-07 14:25:00,11.23,11.24,11.22,11.23,79778.0,10.9629,10.9727,10.9531,10.9629,79778.0
2025-05-07 14:30:00,11.23,11.27,11.22,11.26,223032.0,10.9629,11.0019,10.9531,10.9922,223032.0
2025-05-07 14:35:00,11.26,11.32,11.25,11.31,791625.0,10.9922,11.0508,10.9824,11.041,791625.0
2025-05-07 14:40:00,11.31,11.34,11.3,11.3,488359.0,11.041,11.0703,11.0312,11.0312,488359.0
2025-05-07 14:45:00,11.3,11.31,11.23,11.26,416712.0,11.0312,11.041,10.9629,10.9922,416712.0
2025-05-07 14:50:00,11.26,11.29,11.25,11.27,161275.0,10.9922,11.0215,10.9824,11.0019,161275.0
2025-05-07 14:55:00,11.27,11.33,11.27,11.3,276602.0,11.0019,11.0605,11.0019,11.0312,276602.0
2025-05-07 15:00:00,11.3,11.32,11.29,11.3,275937.0,11.0312,11.0508,11.0215,11.0312,275937.0
2025-05-07 15:05:00,11.3,11.33,11.3,11.33,451991.0,11.0312,11.0605,11.0312,11.0605,451991.0
2025-05-07 15:10:00,11.33,11.33,11.3,11.31,228212.0,11.0605,11.0605,11.0312,11.041,228212.0
2025-05-07 15:15:00,11.3,11.31,11.29,11.3,524611.0,11.0312,11.041,11.0215,11.0312,524611.0
2025-05-07 15:20:00,11.3,11.32,11.29,11.32,375488.0,11.0312,11.0508,11.0215,11.0508,375488.0
2025-05-07 15:25:00,11.32,11.32,11.28,11.28,176945.0,11.0508,11.0508,11.0117,11.0117,176945.0
2025-05-07 15:30:00,11.29,11.3,11.28,11.29,159960.0,11.0215,11.0312,11.0117,11.0215,159960.0
2025-05-07 15:35:00,11.29,11.32,11.28,11.3,349383.0,11.0215,11.0508,11.0117,11.0312,349383.0
2025-05-07 15:40:00,11.3,11.36,11.3,11.31,656656.0,11.0312,11.0898,11.0312,11.041,656656.0
2025-05-07 15:45:00,11.3,11.33,11.3,11.32,373714.0,11.0312,11.0605,11.0312,11.0508,373714.0
2025-05-07 15:50:00,11.32,11.32,11.29,11.31,334739.0,11.0508,11.0508,11.0215,11.041,334739.0
2025-05-07 15:55:00,11.31,11.33,11.3,11.31,843305.0,11.041,11.0605,11.0312,11.041,843305.0
2025-05-08 09:30:00,11.5,11.56,11.49,11.51,865867.0,11.2265,11.285,11.2167,11.2362,865867.0
2025-05-08 09:35:00,11.52,11.53,11.49,11.5,1018934.0,11.246,11.2558,11.2167,11.2265,1018934.0
2025-05-08 09:40:00,11.5,11.57,11.5,11.54,940472.0,11.2265,11.2948,11.2265,11.2655,940472.0
2025-05-08 09:45:00,11.53,11.61,11.53,11.6,1188166.0,11.2558,11.3339,11.2558,11.3241,1188166.0
2025-05-08 09:50:00,11.6,11.6,11.53,11.57,790632.0,11.3241,11.3241,11.2558,11.2948,790632.0
2025-05-08 09:55:00,11.57,11.57,11.52,11.54,940749.0,11.2948,11.2948,11.246,11.2655,940749.0
2025-05-08 10:00:00,11.54,11.6,11.54,11.57,438027.0,11.2655,11.3241,11.2655,11.2948,438027.0
2025-05-08 10:05:00,11.58,11.59,11.54,11.54,1223238.0,11.3046,11.3143,11.2655,11.2655,1223238.0
2025-05-08 10:10:00,11.54,11.55,11.48,11.51,925749.0,11.2655,11.2753,11.2069,11.2362,925749.0
2025-05-08 10:15:00,11.51,11.53,11.44,11.45,773715.0,11.2362,11.2558,11.1679,11.1777,773715.0
2025-05-08 10:20:00,11.45,11.55,11.44,11.54,546515.0,11.1777,11.2753,11.1679,11.2655,546515.0
2025-05-08 10:25:00,11.54,11.56,11.53,11.54,907642.0,11.2655,11.285,11.2558,11.2655,907642.0
2025-05-08 10:30:00,11.54,11.57,11.53,11.56,236794.0,11.2655,11.2948,11.2558,11.285,236794.0
2025-05-08 10:35:00,11.55,11.57,11.52,11.53,178580.0,11.2753,11.2948,11.246,11.2558,178580.0
2025-05-08 10:40:00,11.53,11.55,11.52,11.54,142752.0,11.2558,11.2753,11.246,11.2655,142752.0
2025-05-08 10:45:00,11.54,11.55,11.52,11.53,105230.0,11.2655,11.2753,11.246,11.2558,105230.0
2025-05-08 10:50:00,11.52,11.55,11.52,11.54,141078.0,11.246,11.2753,11.246,11.2655,141078.0
2025-05-08 10:55:00,11.53,11.56,11.52,11.53,172603.0,11.2558,11.285,11.246,11.2558,172603.0
2025-05-08 11:00:00,11.54,11.55,11.53,11.54,84094.0,11.2655,11.2753,11.2558,11.2655,84094.0
2025-05-08 11:05:00,11.54,11.6,11.54,11.6,217442.0,11.2655,11.3241,11.2655,11.3241,217442.0
2025-05-08 11:10:00,11.59,11.6,11.57,11.59,210868.0,11.3143,11.3241,11.2948,11.3143,210868.0
2025-05-08 11:15:00,11.6,11.62,11.58,11.61,202335.0,11.3241,11.3436,11.3046,11.3339,202335.0
2025-05-08 11:20:00,11.61,11.66,11.61,11.66,304247.0,11.3339,11.3827,11.3339,11.3827,304247.0
2025-05-08 11:25:00,11.65,11.68,11.64,11.66,335422.0,11.3729,11.4022,11.3631,11.3827,335422.0
2025-05-08 11:30:00,11.67,11.72,11.65,11.71,615744.0,11.3924,11.4412,11.3729,11.4315,615744.0
2025-05-08 11:35:00,11.71,11.73,11.7,11.73,178958.0,11.4315,11.451,11.4217,11.451,178958.0
2025-05-08 11:40:00,11.73,11.75,11.72,11.75,201405.0,11.451,11.4705,11.4412,11.4705,201405.0
2025-05-08 11:45:00,11.75,11.75,11.73,11.75,194571.0,11.4705,11.4705,11.451,11.4705,194571.0
2025-05-08 11:50:00,11.74,11.75,11.68,11.69,478853.0,11.4608,11.4705,11.4022,11.412,478853.0
2025-05-08 11:55:00,11.69,11.7,11.67,11.68,323428.0,11.412,11.4217,11.3924,11.4022,323428.0
2025-05-08 12:00:00,11.68,11.69,11.66,11.67,400669.0,11.4022,11.412,11.3827,11.3924,400669.0
2025-05-08 12:05:00,11.68,11.69,11.66,11.66,268698.0,11.4022,11.412,11.3827,11.3827,268698.0
2025-05-08 12:10:00,11.66,11.67,11.64,11.65,610719.0,11.3827,11.3924,11.3631,11.3729,610719.0
2025-05-08 12:15:00,11.65,11.67,11.64,11.67,808599.0,11.3729,11.3924,11.3631,11.3924,808599.0
2025-05-08 12:20:00,11.67,11.69,11.65,11.66,104180.0,11.3924,11.412,11.3729,11.3827,104180.0
2025-05-08 12:25:00,11.65,11.67,11.65,11.67,115141.0,11.3729,11.3924,11.3729,11.3924,115141.0
2025-05-08 12:30:00,11.67,11.67,11.63,11.65,272823.0,11.3924,11.3924,11.3534,11.3729,272823.0
2025-05-08 12:35:00,11.66,11.7,11.65,11.7,159831.0,11.3827,11.4217,11.3729,11.4217,159831.0
2025-05-08 12:40:00,11.7,11.71,11.69,11.71,121892.0,11.4217,11.4315,11.412,11.4315,121892.0
2025-05-08 12:45:00,11.7,11.72,11.7,11.71,224475.0,11.4217,11.4412,11.4217,11.4315,224475.0
2025-05-08 12:50:00,11.71,11.72,11.7,11.71,377807.0,11.4315,11.4412,11.4217,11.4315,377807.0
2025-05-08 12:55:00,11.71,11.72,11.69,11.7,146507.0,11.4315,11.4412,11.412,11.4217,146507.0
2025-05-08 13:00:00,11.7,11.7,11.67,11.7,127900.0,11.4217,11.4217,11.3924,11.4217,127900.0
2025-05-08 13:05:00,11.69,11.7,11.67,11.68,127267.0,11.412,11.4217,11.3924,11.4022,127267.0
2025-05-08 13:10:00,11.68,11.69,11.67,11.68,87250.0,11.4022,11.412,11.3924,11.4022,87250.0
2025-05-08 13:15:00,11.69,11.69,11.67,11.68,107504.0,11.412,11.412,11.3924,11.4022,107504.0
2025-05-08 13:20:00,11.68,11.69,11.67,11.69,70975.0,11.4022,11.412,11.3924,11.412,70975.0
2025-05-08 13:25:00,11.69,11.7,11.68,11.7,79808.0,11.412,11.4217,11.4022,11.4217,79808.0
2025-05-08 13:30:00,11.7,11.71,11.69,11.7,150748.0,11.4217,11.4315,11.412,11.4217,150748.0
2025-05-08 13:35:00,11.7,11.71,11.69,11.7,125789.0,11.4217,11.4315,11.412,11.4217,125789.0
2025-05-08 13:40:00,11.7,11.7,11.68,11.68,49873.0,11.4217,11.4217,11.4022,11.4022,49873.0
2025-05-08 13:45:00,11.68,11.69,11.67,11.69,88096.0,11.4022,11.412,11.3924,11.412,88096.0
2025-05-08 13:50:00,11.69,11.69,11.67,11.68,136837.0,11.412,11.412,11.3924,11.4022,136837.0
2025-05-08 13:55:00,11.67,11.68,11.66,11.66,83197.0,11.3924,11.4022,11.3827,11.3827,83197.0
2025-05-08 14:00:00,11.67,11.69,11.66,11.68,203840.0,11.3924,11.412,11.3827,11.4022,203840.0
2025-05-08 14:05:00,11.68,11.7,11.67,11.7,115251.0,11.4022,11.4217,11.3924,11.4217,115251.0
2025-05-08 14:10:00,11.7,11.7,11.69,11.69,94394.0,11.4217,11.4217,11.412,11.412,94394.0
2025-05-08 14:15:00,11.7,11.71,11.69,11.7,110726.0,11.4217,11.4315,11.412,11.4217,110726.0
2025-05-08 14:20:00,11.7,11.71,11.68,11.69,209681.0,11.4217,11.4315,11.4022,11.412,209681.0
2025-05-08 14:25:00,11.7,11.71,11.69,11.69,168683.0,11.4217,11.4315,11.412,11.412,168683.0
2025-05-08 14:30:00,11.7,11.7,11.67,11.68,279690.0,11.4217,11.4217,11.3924,11.4022,279690.0
2025-05-08 14:35:00,11.68,11.69,11.67,11.69,141273.0,11.4022,11.412,11.3924,11.412,141273.0
2025-05-08 14:40:00,11.69,11.69,11.67,11.68,204408.0,11.412,11.412,11.3924,11.4022,204408.0
2025-05-08 14:45:00,11.68,11.69,11.66,11.67,246395.0,11.4022,11.412,11.3827,11.3924,246395.0
2025-05-08 14:50:00,11.67,11.68,11.66,11.68,225898.0,11.3924,11.4022,11.3827,11.4022,225898.0
2025-05-08 14:55:00,11.68,11.68,11.66,11.67,209106.0,11.4022,11.4022,11.3827,11.3924,209106.0
2025-05-08 15:00:00,11.67,11.67,11.65,11.67,477342.0,11.3924,11.3924,11.3729,11.3924,477342.0
2025-05-08 15:05:00,11.67,11.67,11.66,11.67,181282.0,11.3924,11.3924,11.3827,11.3924,181282.0
2025-05-08 15:10:00,11.66,11.67,11.65,11.65,370548.0,11.3827,11.3924,11.3729,11.3729,370548.0
2025-05-08 15:15:00,11.66,11.68,11.65,11.68,204010.0,11.3827,11.4022,11.3729,11.4022,204010.0
2025-05-08 15:20:00,11.68,11.71,11.67,11.7,291414.0,11.4022,11.4315,11.3924,11.4217,291414.0
2025-05-08 15:25:00,11.7,11.7,11.68,11.7,261233.0,11.4217,11.4217,11.4022,11.4217,261233.0
2025-05-08 15:30:00,11.7,11.71,11.68,11.7,603240.0,11.4217,11.4315,11.4022,11.4217,603240.0
2025-05-08 15:35:00,11.7,11.7,11.69,11.7,140301.0,11.4217,11.4217,11.412,11.4217,140301.0
2025-05-08 15:40:00,11.7,11.71,11.69,11.7,428321.0,11.4217,11.4315,11.412,11.4217,428321.0
2025-05-08 15:45:00,11.7,11.7,11.68,11.69,312013.0,11.4217,11.4217,11.4022,11.412,312013.0
2025-05-08 15:50:00,11.69,11.69,11.65,11.67,719401.0,11.412,11.412,11.3729,11.3924,719401.0
2025-05-08 15:55:00,11.68,11.68,11.64,11.64,1429355.0,11.4022,11.4022,11.3631,11.3631,1429355.0
2025-05-09 09:30:00,11.72,11.73,11.69,11.71,900819.0,11.4412,11.451,11.412,11.4315,900819.0
2025-05-09 09:35:00,11.71,11.74,11.7,11.73,914761.0,11.4315,11.4608,11.4217,11.451,914761.0
2025-05-09 09:40:00,11.73,11.74,11.7,11.71,442745.0,11.451,11.4608,11.4217,11.4315,442745.0
2025-05-09 09:45:00,11.71,11.73,11.7,11.71,605955.0,11.4315,11.451,11.4217,11.4315,605955.0
2025-05-09 09:50:00,11.71,11.72,11.69,11.71,127351.0,11.4315,11.4412,11.412,11.4315,127351.0
2025-05-09 09:55:00,11.71,11.72,11.68,11.72,142134.0,11.4315,11.4412,11.4022,11.4412,142134.0
2025-05-09 10:00:00,11.71,11.72,11.71,11.71,119757.0,11.4315,11.4412,11.4315,11.4315,119757.0
2025-05-09 10:05:00,11.71,11.72,11.68,11.71,375383.0,11.4315,11.4412,11.4022,11.4315,375383.0
2025-05-09 10:10:00,11.7,11.72,11.69,11.7,159443.0,11.4217,11.4412,11.412,11.4217,159443.0
2025-05-09 10:15:00,11.7,11.7,11.66,11.67,283882.0,11.4217,11.4217,11.3827,11.3924,283882.0
2025-05-09 10:20:00,11.67,11.68,11.65,11.66,240386.0,11.3924,11.4022,11.3729,11.3827,240386.0
2025-05-09 10:25:00,11.66,11.66,11.62,11.65,281396.0,11.3827,11.3827,11.3436,11.3729,281396.0
2025-05-09 10:30:00,11.65,11.67,11.64,11.66,195558.0,11.3729,11.3924,11.3631,11.3827,195558.0
2025-05-09 10:35:00,11.67,11.68,11.65,11.68,381413.0,11.3924,11.4022,11.3729,11.4022,381413.0
2025-05-09 10:40:00,11.68,11.72,11.67,11.71,177463.0,11.4022,11.4412,11.3924,11.4315,177463.0
2025-05-09 10:45:00,11.71,11.72,11.68,11.7,269489.0,11.4315,11.4412,11.4022,11.4217,269489.0
2025-05-09 10:50:00,11.7,11.7,11.68,11.68,121671.0,11.4217,11.4217,11.4022,11.4022,121671.0
2025-05-09 10:55:00,11.68,11.7,11.68,11.69,140148.0,11.4022,11.4217,11.4022,11.412,140148.0
2025-05-09 11:00:00,11.7,11.7,11.68,11.7,137386.0,11.4217,11.4217,11.4022,11.4217,137386.0
2025-05-09 11:05:00,11.7,11.7,11.69,11.7,104073.0,11.4217,11.4217,11.412,11.4217,104073.0
2025-05-09 11:10:00,11.7,11.7,11.67,11.69,178090.0,11.4217,11.4217,11.3924,11.412,178090.0
2025-05-09 11:15:00,11.69,11.71,11.68,11.71,181074.0,11.412,11.4315,11.4022,11.4315,181074.0
2025-05-09 11:20:00,11.71,11.73,11.7,11.71,336157.0,11.4315,11.451,11.4217,11.4315,336157.0
2025-05-09 11:25:00,11.71,11.74,11.71,11.73,507771.0,11.4315,11.4608,11.4315,11.451,507771.0
2025-05-09 11:30:00,11.74,11.79,11.73,11.79,235172.0,11.4608,11.5096,11.451,11.5096,235172.0
2025-05-09 11:35:00,11.79,11.79,11.76,11.77,310621.0,11.5096,11.5096,11.4803,11.4901,310621.0
2025-05-09 11:40:00,11.77,11.78,11.75,11.77,748298.0,11.4901,11.4998,11.4705,11.4901,748298.0
2025-05-09 11:45:00,11.77,11.78,11.76,11.77,242524.0,11.4901,11.4998,11.4803,11.4901,242524.0
2025-05-09 11:50:00,11.77,11.78,11.76,11.78,236754.0,11.4901,11.4998,11.4803,11.4998,236754.0
2025-05-09 11:55:00,11.77,11.79,11.77,11.77,261751.0,11.4901,11.5096,11.4901,11.4901,261751.0
2025-05-09 12:00:00,11.78,11.78,11.76,11.77,91539.0,11.4998,11.4998,11.4803,11.4901,91539.0
2025-05-09 12:05:00,11.76,11.78,11.76,11.77,162160.0,11.4803,11.4998,11.4803,11.4901,162160.0
2025-05-09 12:10:00,11.77,11.78,11.76,11.78,92502.0,11.4901,11.4998,11.4803,11.4998,92502.0
2025-05-09 12:15:00,11.78,11.78,11.75,11.78,145180.0,11.4998,11.4998,11.4705,11.4998,145180.0
2025-05-09 12:20:00,11.77,11.79,11.77,11.79,76754.0,11.4901,11.5096,11.4901,11.5096,76754.0
2025-05-09 12:25:00,11.79,11.79,11.76,11.78,142315.0,11.5096,11.5096,11.4803,11.4998,142315.0
2025-05-09 12:30:00,11.77,11.8,11.77,11.79,196421.0,11.4901,11.5193,11.4901,11.5096,196421.0
2025-05-09 12:35:00,11.79,11.8,11.78,11.78,102766.0,11.5096,11.5193,11.4998,11.4998,102766.0
2025-05-09 12:40:00,11.79,11.79,11.77,11.77,148172.0,11.5096,11.5096,11.4901,11.4901,148172.0
2025-05-09 12:45:00,11.77,11.79,11.76,11.78,163732.0,11.4901,11.5096,11.4803,11.4998,163732.0
2025-05-09 12:50:00,11.78,11.79,11.77,11.79,163868.0,11.4998,11.5096,11.4901,11.5096,163868.0
2025-05-09 12:55:00,11.79,11.79,11.77,11.78,143472.0,11.5096,11.5096,11.4901,11.4998,143472.0
2025-05-09 13:00:00,11.77,11.78,11.76,11.77,103124.0,11.4901,11.4998,11.4803,11.4901,103124.0
2025-05-09 13:05:00,11.77,11.78,11.75,11.76,166287.0,11.4901,11.4998,11.4705,11.4803,166287.0
2025-05-09 13:10:00,11.77,11.78,11.76,11.78,142100.0,11.4901,11.4998,11.4803,11.4998,142100.0
2025-05-09 13:15:00,11.78,11.79,11.77,11.79,191941.0,11.4998,11.5096,11.4901,11.5096,191941.0
2025-05-09 13:20:00,11.79,11.8,11.75,11.79,353933.0,11.5096,11.5193,11.4705,11.5096,353933.0
2025-05-09 13:25:00,11.79,11.79,11.78,11.79,83736.0,11.5096,11.5096,11.4998,11.5096,83736.0
2025-05-09 13:30:00,11.79,11.8,11.78,11.79,229559.0,11.5096,11.5193,11.4998,11.5096,229559.0
2025-05-09 13:35:00,11.79,11.79,11.77,11.78,148546.0,11.5096,11.5096,11.4901,11.4998,148546.0
2025-05-09 13:40:00,11.78,11.78,11.76,11.77,90280.0,11.4998,11.4998,11.4803,11.4901,90280.0
2025-05-09 13:45:00,11.77,11.77,11.75,11.77,94272.0,11.4901,11.4901,11.4705,11.4901,94272.0
2025-05-09 13:50:00,11.77,11.77,11.75,11.77,101643.0,11.4901,11.4901,11.4705,11.4901,101643.0
2025-05-09 13:55:00,11.77,11.78,11.76,11.78,75633.0,11.4901,11.4998,11.4803,11.4998,75633.0
2025-05-09 14:00:00,11.78,11.78,11.76,11.78,185997.0,11.4998,11.4998,11.4803,11.4998,185997.0
2025-05-09 14:05:00,11.78,11.79,11.77,11.79,144255.0,11.4998,11.5096,11.4901,11.5096,144255.0
2025-05-09 14:10:00,11.79,11.79,11.78,11.79,44552.0,11.5096,11.5096,11.4998,11.5096,44552.0
2025-05-09 14:15:00,11.79,11.8,11.78,11.79,295925.0,11.5096,11.5193,11.4998,11.5096,295925.0
2025-05-09 14:20:00,11.79,11.83,11.79,11.83,228740.0,11.5096,11.5486,11.5096,11.5486,228740.0
2025-05-09 14:25:00,11.83,11.83,11.81,11.82,120011.0,11.5486,11.5486,11.5291,11.5389,120011.0
2025-05-09 14:30:00,11.82,11.83,11.81,11.83,109921.0,11.5389,11.5486,11.5291,11.5486,109921.0
2025-05-09 14:35:00,11.82,11.83,11.79,11.8,496602.0,11.5389,11.5486,11.5096,11.5193,496602.0
2025-05-09 14:40:00,11.8,11.81,11.79,11.8,96168.0,11.5193,11.5291,11.5096,11.5193,96168.0
2025-05-09 14:45:00,11.8,11.81,11.8,11.8,129420.0,11.5193,11.5291,11.5193,11.5193,129420.0
2025-05-09 14:50:00,11.8,11.81,11.79,11.8,129442.0,11.5193,11.5291,11.5096,11.5193,129442.0
2025-05-09 14:55:00,11.8,11.81,11.79,11.79,219977.0,11.5193,11.5291,11.5096,11.5096,219977.0
2025-05-09 15:00:00,11.8,11.82,11.79,11.82,116964.0,11.5193,11.5389,11.5096,11.5389,116964.0
2025-05-09 15:05:00,11.82,11.82,11.81,11.82,141042.0,11.5389,11.5389,11.5291,11.5389,141042.0
2025-05-09 15:10:00,11.82,11.82,11.81,11.82,162933.0,11.5389,11.5389,11.5291,11.5389,162933.0
2025-05-09 15:15:00,11.82,11.82,11.8,11.8,219285.0,11.5389,11.5389,11.5193,11.5193,219285.0
2025-05-09 15:20:00,11.8,11.81,11.79,11.8,251141.0,11.5193,11.5291,11.5096,11.5193,251141.0
2025-05-09 15:25:00,11.8,11.81,11.8,11.81,169742.0,11.5193,11.5291,11.5193,11.5291,169742.0
2025-05-09 15:30:00,11.8,11.82,11.8,11.82,171918.0,11.5193,11.5389,11.5193,11.5389,171918.0
2025-05-09 15:35:00,11.82,11.82,11.81,11.82,164651.0,11.5389,11.5389,11.5291,11.5389,164651.0
2025-05-09 15:40:00,11.82,11.82,11.8,11.81,431008.0,11.5389,11.5389,11.5193,11.5291,431008.0
2025-05-09 15:45:00,11.82,11.82,11.8,11.8,240425.0,11.5389,11.5389,11.5193,11.5193,240425.0
2025-05-09 15:50:00,11.8,11.82,11.79,11.8,447876.0,11.5193,11.5389,11.5096,11.5193,447876.0
2025-05-09 15:55:00,11.79,11.8,11.78,11.79,1610600.0,11.5096,11.5193,11.4998,11.5096,1610600.0
2025-05-12 09:30:00,12.16,12.18,12.1,12.12,479042.0,11.8708,11.8903,11.8122,11.8317,479042.0
2025-05-12 09:35:00,12.12,12.19,12.1,12.17,278112.0,11.8317,11.9001,11.8122,11.8805,278112.0
2025-05-12 09:40:00,12.16,12.17,12.1,12.12,246997.0,11.8708,11.8805,11.8122,11.8317,246997.0
2025-05-12 09:45:00,12.11,12.14,12.09,12.12,659773.0,11.822,11.8513,11.8024,11.8317,659773.0
2025-05-12 09:50:00,12.12,12.13,12.09,12.09,189855.0,11.8317,11.8415,11.8024,11.8024,189855.0
2025-05-12 09:55:00,12.1,12.1,12.04,12.07,228212.0,11.8122,11.8122,11.7536,11.7829,228212.0
2025-05-12 10:00:00,12.07,12.12,12.05,12.12,327856.0,11.7829,11.8317,11.7634,11.8317,327856.0
2025-05-12 10:05:00,12.12,12.17,12.11,12.16,321014.0,11.8317,11.8805,11.822,11.8708,321014.0
2025-05-12 10:10:00,12.16,12.17,12.13,12.14,282271.0,11.8708,11.8805,11.8415,11.8513,282271.0
2025-05-12 10:15:00,12.13,12.15,12.09,12.1,348641.0,11.8415,11.861,11.8024,11.8122,348641.0
2025-05-12 10:20:00,12.1,12.13,12.07,12.13,413720.0,11.8122,11.8415,11.7829,11.8415,413720.0
2025-05-12 10:25:00,12.12,12.13,12.09,12.11,280219.0,11.8317,11.8415,11.8024,11.822,280219.0
2025-05-12 10:30:00,12.11,12.14,12.09,12.13,225908.0,11.822,11.8513,11.8024,11.8415,225908.0
2025-05-12 10:35:00,12.13,12.14,12.08,12.11,165264.0,11.8415,11.8513,11.7927,11.822,165264.0
2025-05-12 10:40:00,12.1,12.1,12.07,12.09,224776.0,11.8122,11.8122,11.7829,11.8024,224776.0
2025-05-12 10:45:00,12.09,12.1,12.07,12.09,236805.0,11.8024,11.8122,11.7829,11.8024,236805.0
2025-05-12 10:50:00,12.08,12.1,12.07,12.1,261071.0,11.7927,11.8122,11.7829,11.8122,261071.0
2025-05-12 10:55:00,12.1,12.11,12.08,12.09,215178.0,11.8122,11.822,11.7927,11.8024,215178.0
2025-05-12 11:00:00,12.09,12.1,12.08,12.09,324059.0,11.8024,11.8122,11.7927,11.8024,324059.0
2025-05-12 11:05:00,12.09,12.1,12.07,12.09,317679.0,11.8024,11.8122,11.7829,11.8024,317679.0
2025-05-12 11:10:00,12.09,12.09,12.08,12.08,149684.0,11.8024,11.8024,11.7927,11.7927,149684.0
2025-05-12 11:15:00,12.08,12.08,12.04,12.07,251062.0,11.7927,11.7927,11.7536,11.7829,251062.0
2025-05-12 11:20:00,12.07,12.07,12.03,12.04,155546.0,11.7829,11.7829,11.7439,11.7536,155546.0
2025-05-12 11:25:00,12.03,12.04,12.01,12.02,336369.0,11.7439,11.7536,11.7243,11.7341,336369.0
2025-05-12 11:30:00,12.02,12.05,12.01,12.04,228398.0,11.7341,11.7634,11.7243,11.7536,228398.0
2025-05-12 11:35:00,12.05,12.05,12.02,12.03,175655.0,11.7634,11.7634,11.7341,11.7439,175655.0
2025-05-12 11:40:00,12.03,12.03,12.0,12.0,230104.0,11.7439,11.7439,11.7146,11.7146,230104.0
2025-05-12 11:45:00,12.0,12.01,11.97,12.0,523302.0,11.7146,11.7243,11.6853,11.7146,523302.0
2025-05-12 11:50:00,12.0,12.03,11.99,12.03,187969.0,11.7146,11.7439,11.7048,11.7439,187969.0
2025-05-12 11:55:00,12.03,12.04,12.01,12.04,163449.0,11.7439,11.7536,11.7243,11.7536,163449.0
2025-05-12 12:00:00,12.03,12.04,12.02,12.03,230391.0,11.7439,11.7536,11.7341,11.7439,230391.0
2025-05-12 12:05:00,12.03,12.04,12.02,12.04,97086.0,11.7439,11.7536,11.7341,11.7536,97086.0
2025-05-12 12:10:00,12.04,12.04,12.02,12.03,212984.0,11.7536,11.7536,11.7341,11.7439,212984.0
2025-05-12 12:15:00,12.03,12.03,12.02,12.03,99534.0,11.7439,11.7439,11.7341,11.7439,99534.0
2025-05-12 12:20:00,12.03,12.04,12.02,12.03,103755.0,11.7439,11.7536,11.7341,11.7439,103755.0
2025-05-12 12:25:00,12.03,12.05,12.02,12.04,86461.0,11.7439,11.7634,11.7341,11.7536,86461.0
2025-05-12 12:30:00,12.04,12.05,12.02,12.04,101177.0,11.7536,11.7634,11.7341,11.7536,101177.0
2025-05-12 12:35:00,12.04,12.07,12.04,12.05,159077.0,11.7536,11.7829,11.7536,11.7634,159077.0
2025-05-12 12:40:00,12.06,12.06,12.04,12.04,97441.0,11.7732,11.7732,11.7536,11.7536,97441.0
2025-05-12 12:45:00,12.05,12.06,12.04,12.05,100369.0,11.7634,11.7732,11.7536,11.7634,100369.0
2025-05-12 12:50:00,12.05,12.07,12.04,12.07,303561.0,11.7634,11.7829,11.7536,11.7829,303561.0
2025-05-12 12:55:00,12.07,12.08,12.06,12.07,117846.0,11.7829,11.7927,11.7732,11.7829,117846.0
2025-05-12 13:00:00,12.07,12.08,12.05,12.05,297881.0,11.7829,11.7927,11.7634,11.7634,297881.0
2025-05-12 13:05:00,12.06,12.07,12.04,12.07,202591.0,11.7732,11.7829,11.7536,11.7829,202591.0
2025-05-12 13:10:00,12.07,12.07,12.05,12.07,193705.0,11.7829,11.7829,11.7634,11.7829,193705.0
2025-05-12 13:15:00,12.07,12.08,12.06,12.07,154604.0,11.7829,11.7927,11.7732,11.7829,154604.0
2025-05-12 13:20:00,12.07,12.07,12.05,12.07,128453.0,11.7829,11.7829,11.7634,11.7829,128453.0
2025-05-12 13:25:00,12.06,12.07,12.04,12.04,312905.0,11.7732,11.7829,11.7536,11.7536,312905.0
2025-05-12 13:30:00,12.04,12.06,12.04,12.04,186929.0,11.7536,11.7732,11.7536,11.7536,186929.0
2025-05-12 13:35:00,12.05,12.05,12.02,12.03,342421.0,11.7634,11.7634,11.7341,11.7439,342421.0
2025-05-12 13:40:00,12.03,12.04,12.03,12.04,98198.0,11.7439,11.7536,11.7439,11.7536,98198.0
2025-05-12 13:45:00,12.04,12.05,12.03,12.04,80620.0,11.7536,11.7634,11.7439,11.7536,80620.0
2025-05-12 13:50:00,12.04,12.05,12.03,12.04,176195.0,11.7536,11.7634,11.7439,11.7536,176195.0
2025-05-12 13:55:00,12.04,12.06,12.04,12.04,76495.0,11.7536,11.7732,11.7536,11.7536,76495.0
2025-05-12 14:00:00,12.04,12.05,12.03,12.03,72818.0,11.7536,11.7634,11.7439,11.7439,72818.0
2025-05-12 14:05:00,12.03,12.04,12.01,12.02,171567.0,11.7439,11.7536,11.7243,11.7341,171567.0
2025-05-12 14:10:00,12.02,12.03,11.99,11.99,273319.0,11.7341,11.7439,11.7048,11.7048,273319.0
2025-05-12 14:15:00,12.0,12.01,11.98,12.01,224034.0,11.7146,11.7243,11.6951,11.7243,224034.0
2025-05-12 14:20:00,12.0,12.02,12.0,12.02,105972.0,11.7146,11.7341,11.7146,11.7341,105972.0
2025-05-12 14:25:00,12.02,12.03,12.01,12.03,87975.0,11.7341,11.7439,11.7243,11.7439,87975.0
2025-05-12 14:30:00,12.03,12.04,12.02,12.04,111089.0,11.7439,11.7536,11.7341,11.7536,111089.0
2025-05-12 14:35:00,12.04,12.06,12.03,12.05,197819.0,11.7536,11.7732,11.7439,11.7634,197819.0
2025-05-12 14:40:00,12.06,12.08,12.05,12.07,202591.0,11.7732,11.7927,11.7634,11.7829,202591.0
2025-05-12 14:45:00,12.07,12.08,12.06,12.07,162879.0,11.7829,11.7927,11.7732,11.7829,162879.0
2025-05-12 14:50:00,12.07,12.09,12.06,12.09,143683.0,11.7829,11.8024,11.7732,11.8024,143683.0
2025-05-12 14:55:00,12.09,12.09,12.07,12.08,55569.0,11.8024,11.8024,11.7829,11.7927,55569.0
2025-05-12 15:00:00,12.08,12.09,12.06,12.09,127263.0,11.7927,11.8024,11.7732,11.8024,127263.0
2025-05-12 15:05:00,12.08,12.09,12.07,12.08,61263.0,11.7927,11.8024,11.7829,11.7927,61263.0
2025-05-12 15:10:00,12.08,12.08,12.05,12.06,163361.0,11.7927,11.7927,11.7634,11.7732,163361.0
2025-05-12 15:15:00,12.05,12.08,12.05,12.08,122715.0,11.7634,11.7927,11.7634,11.7927,122715.0
2025-05-12 15:20:00,12.08,12.08,12.07,12.08,67558.0,11.7927,11.7927,11.7829,11.7927,67558.0
2025-05-12 15:25:00,12.08,12.08,12.06,12.08,159138.0,11.7927,11.7927,11.7732,11.7927,159138.0
2025-05-12 15:30:00,12.08,12.08,12.06,12.08,254005.0,11.7927,11.7927,11.7732,11.7927,254005.0
2025-05-12 15:35:00,12.08,12.08,12.05,12.06,284002.0,11.7927,11.7927,11.7634,11.7732,284002.0
2025-05-12 15:40:00,12.06,12.07,12.04,12.06,252142.0,11.7732,11.7829,11.7536,11.7732,252142.0
2025-05-12 15:45:00,12.05,12.08,12.05,12.08,410019.0,11.7634,11.7927,11.7634,11.7927,410019.0
2025-05-12 15:50:00,12.08,12.08,12.04,12.05,778277.0,11.7927,11.7927,11.7536,11.7634,778277.0
2025-05-12 15:55:00,12.06,12.09,12.05,12.08,2317978.0,11.7732,11.8024,11.7634,11.7927,2317978.0
2025-05-13 09:30:00,12.03,12.08,11.96,12.06,590914.0,11.7439,11.7927,11.6755,11.7732,590914.0
2025-05-13 09:35:00,12.07,12.09,12.03,12.07,460490.0,11.7829,11.8024,11.7439,11.7829,460490.0
2025-05-13 09:40:00,12.07,12.07,12.0,12.06,328027.0,11.7829,11.7829,11.7146,11.7732,328027.0
2025-05-13 09:45:00,12.06,12.07,12.05,12.06,311705.0,11.7732,11.7829,11.7634,11.7732,311705.0
2025-05-13 09:50:00,12.06,12.1,12.03,12.04,448010.0,11.7732,11.8122,11.7439,11.7536,448010.0
2025-05-13 09:55:00,12.04,12.05,11.96,11.97,353687.0,11.7536,11.7634,11.6755,11.6853,353687.0
2025-05-13 10:00:00,11.98,12.0,11.95,11.99,506198.0,11.6951,11.7146,11.6658,11.7048,506198.0
2025-05-13 10:05:00,11.99,12.0,11.96,11.98,429412.0,11.7048,11.7146,11.6755,11.6951,429412.0
2025-05-13 10:10:00,11.99,12.01,11.96,11.98,360564.0,11.7048,11.7243,11.6755,11.6951,360564.0
2025-05-13 10:15:00,11.98,12.02,11.97,12.02,557670.0,11.6951,11.7341,11.6853,11.7341,557670.0
2025-05-13 10:20:00,12.02,12.04,11.99,12.04,370440.0,11.7341,11.7536,11.7048,11.7536,370440.0
2025-05-13 10:25:00,12.04,12.05,12.01,12.02,488049.0,11.7536,11.7634,11.7243,11.7341,488049.0
2025-05-13 10:30:00,12.02,12.06,12.01,12.03,1615470.0,11.7341,11.7732,11.7243,11.7439,1615470.0
2025-05-13 10:35:00,12.03,12.03,12.0,12.01,220330.0,11.7439,11.7439,11.7146,11.7243,220330.0
2025-05-13 10:40:00,12.02,12.02,11.98,11.99,560557.0,11.7341,11.7341,11.6951,11.7048,560557.0
2025-05-13 10:45:00,11.99,12.0,11.96,11.98,196635.0,11.7048,11.7146,11.6755,11.6951,196635.0
2025-05-13 10:50:00,11.98,12.01,11.97,12.0,321053.0,11.6951,11.7243,11.6853,11.7146,321053.0
2025-05-13 10:55:00,12.0,12.04,11.98,12.03,516520.0,11.7146,11.7536,11.6951,11.7439,516520.0
2025-05-13 11:00:00,12.03,12.08,12.02,12.05,1242649.0,11.7439,11.7927,11.7341,11.7634,1242649.0
2025-05-13 11:05:00,12.05,12.05,12.01,12.03,232355.0,11.7634,11.7634,11.7243,11.7439,232355.0
2025-05-13 11:10:00,12.03,12.08,12.02,12.07,608830.0,11.7439,11.7927,11.7341,11.7829,608830.0
2025-05-13 11:15:00,12.07,12.1,12.06,12.1,419284.0,11.7829,11.8122,11.7732,11.8122,419284.0
2025-05-13 11:20:00,12.1,12.12,12.08,12.11,355782.0,11.8122,11.8317,11.7927,11.822,355782.0
2025-05-13 11:25:00,12.11,12.17,12.11,12.14,649166.0,11.822,11.8805,11.822,11.8513,649166.0
2025-05-13 11:30:00,12.14,12.15,12.13,12.14,418114.0,11.8513,11.861,11.8415,11.8513,418114.0
2025-05-13 11:35:00,12.13,12.15,12.11,12.14,820578.0,11.8415,11.861,11.822,11.8513,820578.0
2025-05-13 11:40:00,12.14,12.14,12.1,12.12,475954.0,11.8513,11.8513,11.8122,11.8317,475954.0
2025-05-13 11:45:00,12.12,12.13,12.11,12.13,196245.0,11.8317,11.8415,11.822,11.8415,196245.0
2025-05-13 11:50:00,12.13,12.14,12.11,12.13,256770.0,11.8415,11.8513,11.822,11.8415,256770.0
2025-05-13 11:55:00,12.13,12.15,12.13,12.15,392488.0,11.8415,11.861,11.8415,11.861,392488.0
2025-05-13 12:00:00,12.15,12.2,12.14,12.18,441495.0,11.861,11.9098,11.8513,11.8903,441495.0
2025-05-13 12:05:00,12.18,12.19,12.17,12.18,266333.0,11.8903,11.9001,11.8805,11.8903,266333.0
2025-05-13 12:10:00,12.18,12.2,12.16,12.2,338879.0,11.8903,11.9098,11.8708,11.9098,338879.0
2025-05-13 12:15:00,12.2,12.23,12.16,12.17,1116482.0,11.9098,11.9391,11.8708,11.8805,1116482.0
2025-05-13 12:20:00,12.17,12.18,12.16,12.18,224329.0,11.8805,11.8903,11.8708,11.8903,224329.0
2025-05-13 12:25:00,12.18,12.18,12.17,12.18,55195.0,11.8903,11.8903,11.8805,11.8903,55195.0
2025-05-13 12:30:00,12.18,12.19,12.16,12.18,170160.0,11.8903,11.9001,11.8708,11.8903,170160.0
2025-05-13 12:35:00,12.18,12.22,12.17,12.21,395531.0,11.8903,11.9293,11.8805,11.9196,395531.0
2025-05-13 12:40:00,12.21,12.21,12.19,12.21,121300.0,11.9196,11.9196,11.9001,11.9196,121300.0
2025-05-13 12:45:00,12.21,12.23,12.2,12.23,358454.0,11.9196,11.9391,11.9098,11.9391,358454.0
2025-05-13 12:50:00,12.23,12.23,12.2,12.21,403349.0,11.9391,11.9391,11.9098,11.9196,403349.0
2025-05-13 12:55:00,12.2,12.21,12.18,12.2,307034.0,11.9098,11.9196,11.8903,11.9098,307034.0
2025-05-13 13:00:00,12.2,12.22,12.18,12.21,291714.0,11.9098,11.9293,11.8903,11.9196,291714.0
2025-05-13 13:05:00,12.21,12.23,12.2,12.23,185311.0,11.9196,11.9391,11.9098,11.9391,185311.0
2025-05-13 13:10:00,12.23,12.26,12.22,12.26,237753.0,11.9391,11.9684,11.9293,11.9684,237753.0
2025-05-13 13:15:00,12.26,12.27,12.25,12.27,136789.0,11.9684,11.9782,11.9586,11.9782,136789.0
2025-05-13 13:20:00,12.27,12.29,12.25,12.28,372928.0,11.9782,11.9977,11.9586,11.9879,372928.0
2025-05-13 13:25:00,12.28,12.29,12.27,12.28,304317.0,11.9879,11.9977,11.9782,11.9879,304317.0
2025-05-13 13:30:00,12.28,12.32,12.27,12.3,439146.0,11.9879,12.027,11.9782,12.0074,439146.0
2025-05-13 13:35:00,12.3,12.31,12.27,12.29,241824.0,12.0074,12.0172,11.9782,11.9977,241824.0
2025-05-13 13:40:00,12.29,12.29,12.26,12.27,160089.0,11.9977,11.9977,11.9684,11.9782,160089.0
2025-05-13 13:45:00,12.27,12.27,12.24,12.24,252784.0,11.9782,11.9782,11.9489,11.9489,252784.0
2025-05-13 13:50:00,12.24,12.26,12.23,12.26,202267.0,11.9489,11.9684,11.9391,11.9684,202267.0
2025-05-13 13:55:00,12.26,12.26,12.23,12.24,353051.0,11.9684,11.9684,11.9391,11.9489,353051.0
2025-05-13 14:00:00,12.24,12.26,12.23,12.24,246429.0,11.9489,11.9684,11.9391,11.9489,246429.0
2025-05-13 14:05:00,12.24,12.25,12.23,12.24,120192.0,11.9489,11.9586,11.9391,11.9489,120192.0
2025-05-13 14:10:00,12.24,12.26,12.23,12.25,248958.0,11.9489,11.9684,11.9391,11.9586,248958.0
2025-05-13 14:15:00,12.25,12.28,12.24,12.28,277588.0,11.9586,11.9879,11.9489,11.9879,277588.0
2025-05-13 14:20:00,12.28,12.28,12.24,12.25,289714.0,11.9879,11.9879,11.9489,11.9586,289714.0
2025-05-13 14:25:00,12.25,12.25,12.23,12.24,171570.0,11.9586,11.9586,11.9391,11.9489,171570.0
2025-05-13 14:30:00,12.24,12.25,12.21,12.25,313135.0,11.9489,11.9586,11.9196,11.9586,313135.0
2025-05-13 14:35:00,12.24,12.25,12.23,12.24,145770.0,11.9489,11.9586,11.9391,11.9489,145770.0
2025-05-13 14:40:00,12.24,12.26,12.2,12.23,592121.0,11.9489,11.9684,11.9098,11.9391,592121.0
2025-05-13 14:45:00,12.22,12.24,12.21,12.24,225783.0,11.9293,11.9489,11.9196,11.9489,225783.0
2025-05-13 14:50:00,12.24,12.24,12.22,12.24,197511.0,11.9489,11.9489,11.9293,11.9489,197511.0
2025-05-13 14:55:00,12.24,12.25,12.23,12.24,268028.0,11.9489,11.9586,11.9391,11.9489,268028.0
2025-05-13 15:00:00,12.24,12.25,12.22,12.25,182588.0,11.9489,11.9586,11.9293,11.9586,182588.0
2025-05-13 15:05:00,12.25,12.27,12.24,12.27,253662.0,11.9586,11.9782,11.9489,11.9782,253662.0
2025-05-13 15:10:00,12.27,12.29,12.26,12.27,240012.0,11.9782,11.9977,11.9684,11.9782,240012.0
2025-05-13 15:15:00,12.27,12.29,12.26,12.29,215235.0,11.9782,11.9977,11.9684,11.9977,215235.0
2025-05-13 15:20:00,12.29,12.3,12.28,12.29,204846.0,11.9977,12.0074,11.9879,11.9977,204846.0
2025-05-13 15:25:00,12.3,12.3,12.28,12.3,217993.0,12.0074,12.0074,11.9879,12.0074,217993.0
2025-05-13 15:30:00,12.29,12.31,12.29,12.3,170000.0,11.9977,12.0172,11.9977,12.0074,170000.0
2025-05-13 15:35:00,12.3,12.3,12.28,12.29,221659.0,12.0074,12.0074,11.9879,11.9977,221659.0
2025-05-13 15:40:00,12.29,12.29,12.25,12.27,296565.0,11.9977,11.9977,11.9586,11.9782,296565.0
2025-05-13 15:45:00,12.27,12.28,12.26,12.27,297357.0,11.9782,11.9879,11.9684,11.9782,297357.0
2025-05-13 15:50:00,12.27,12.27,12.24,12.25,524936.0,11.9782,11.9782,11.9489,11.9586,524936.0
2025-05-13 15:55:00,12.25,12.25,12.19,12.19,1547034.0,11.9586,11.9586,11.9001,11.9001,1547034.0
2025-05-14 09:30:00,12.1,12.12,12.01,12.03,748674.0,11.8122,11.8317,11.7243,11.7439,748674.0
2025-05-14 09:35:00,12.03,12.04,11.98,12.03,555123.0,11.7439,11.7536,11.6951,11.7439,555123.0
2025-05-14 09:40:00,12.03,12.1,12.02,12.09,450779.0,11.7439,11.8122,11.7341,11.8024,450779.0
2025-05-14 09:45:00,12.09,12.14,12.08,12.13,518843.0,11.8024,11.8513,11.7927,11.8415,518843.0
2025-05-14 09:50:00,12.13,12.14,12.1,12.14,425229.0,11.8415,11.8513,11.8122,11.8513,425229.0
2025-05-14 09:55:00,12.13,12.16,12.13,12.14,333178.0,11.8415,11.8708,11.8415,11.8513,333178.0
2025-05-14 10:00:00,12.13,12.16,12.12,12.15,209301.0,11.8415,11.8708,11.8317,11.861,209301.0
2025-05-14 10:05:00,12.16,12.21,12.15,12.19,283749.0,11.8708,11.9196,11.861,11.9001,283749.0
2025-05-14 10:10:00,12.2,12.22,12.17,12.18,405696.0,11.9098,11.9293,11.8805,11.8903,405696.0
2025-05-14 10:15:00,12.17,12.18,12.14,12.15,369398.0,11.8805,11.8903,11.8513,11.861,369398.0
2025-05-14 10:20:00,12.14,12.18,12.13,12.16,190169.0,11.8513,11.8903,11.8415,11.8708,190169.0
2025-05-14 10:25:00,12.16,12.17,12.14,12.15,265140.0,11.8708,11.8805,11.8513,11.861,265140.0
2025-05-14 10:30:00,12.15,12.15,12.1,12.12,226225.0,11.861,11.861,11.8122,11.8317,226225.0
2025-05-14 10:35:00,12.12,12.13,12.08,12.09,257102.0,11.8317,11.8415,11.7927,11.8024,257102.0
2025-05-14 10:40:00,12.09,12.1,12.07,12.08,450353.0,11.8024,11.8122,11.7829,11.7927,450353.0
2025-05-14 10:45:00,12.08,12.1,12.06,12.09,251783.0,11.7927,11.8122,11.7732,11.8024,251783.0
2025-05-14 10:50:00,12.09,12.11,12.08,12.11,279576.0,11.8024,11.822,11.7927,11.822,279576.0
2025-05-14 10:55:00,12.11,12.14,12.1,12.13,238530.0,11.822,11.8513,11.8122,11.8415,238530.0
2025-05-14 11:00:00,12.13,12.14,12.09,12.1,241832.0,11.8415,11.8513,11.8024,11.8122,241832.0
2025-05-14 11:05:00,12.1,12.11,12.08,12.11,243677.0,11.8122,11.822,11.7927,11.822,243677.0
2025-05-14 11:10:00,12.11,12.13,12.1,12.13,220179.0,11.822,11.8415,11.8122,11.8415,220179.0
2025-05-14 11:15:00,12.13,12.15,12.12,12.14,185003.0,11.8415,11.861,11.8317,11.8513,185003.0
2025-05-14 11:20:00,12.13,12.14,12.12,12.13,157278.0,11.8415,11.8513,11.8317,11.8415,157278.0
2025-05-14 11:25:00,12.13,12.15,12.13,12.15,193909.0,11.8415,11.861,11.8415,11.861,193909.0
2025-05-14 11:30:00,12.15,12.16,12.13,12.16,241570.0,11.861,11.8708,11.8415,11.8708,241570.0
2025-05-14 11:35:00,12.15,12.16,12.14,12.14,66867.0,11.861,11.8708,11.8513,11.8513,66867.0
2025-05-14 11:40:00,12.15,12.15,12.12,12.13,153266.0,11.861,11.861,11.8317,11.8415,153266.0
2025-05-14 11:45:00,12.13,12.14,12.12,12.13,199870.0,11.8415,11.8513,11.8317,11.8415,199870.0
2025-05-14 11:50:00,12.13,12.13,12.09,12.1,231138.0,11.8415,11.8415,11.8024,11.8122,231138.0
2025-05-14 11:55:00,12.1,12.11,12.09,12.11,109623.0,11.8122,11.822,11.8024,11.822,109623.0
2025-05-14 12:00:00,12.11,12.12,12.09,12.12,172280.0,11.822,11.8317,11.8024,11.8317,172280.0
2025-05-14 12:05:00,12.13,12.15,12.12,12.13,72811.0,11.8415,11.861,11.8317,11.8415,72811.0
2025-05-14 12:10:00,12.13,12.14,12.12,12.12,122095.0,11.8415,11.8513,11.8317,11.8317,122095.0
2025-05-14 12:15:00,12.13,12.15,12.12,12.14,106984.0,11.8415,11.861,11.8317,11.8513,106984.0
2025-05-14 12:20:00,12.13,12.15,12.13,12.14,151506.0,11.8415,11.861,11.8415,11.8513,151506.0
2025-05-14 12:25:00,12.13,12.14,12.11,12.13,193929.0,11.8415,11.8513,11.822,11.8415,193929.0
2025-05-14 12:30:00,12.14,12.15,12.13,12.14,48355.0,11.8513,11.861,11.8415,11.8513,48355.0
2025-05-14 12:35:00,12.14,12.15,12.13,12.13,130242.0,11.8513,11.861,11.8415,11.8415,130242.0
2025-05-14 12:40:00,12.13,12.14,12.1,12.13,167469.0,11.8415,11.8513,11.8122,11.8415,167469.0
2025-05-14 12:45:00,12.13,12.14,12.12,12.13,76312.0,11.8415,11.8513,11.8317,11.8415,76312.0
2025-05-14 12:50:00,12.13,12.14,12.12,12.13,110455.0,11.8415,11.8513,11.8317,11.8415,110455.0
2025-05-14 12:55:00,12.13,12.14,12.12,12.14,78263.0,11.8415,11.8513,11.8317,11.8513,78263.0
2025-05-14 13:00:00,12.13,12.15,12.13,12.15,84388.0,11.8415,11.861,11.8415,11.861,84388.0
2025-05-14 13:05:00,12.15,12.16,12.14,12.15,72308.0,11.861,11.8708,11.8513,11.861,72308.0
2025-05-14 13:10:00,12.15,12.16,12.13,12.15,140093.0,11.861,11.8708,11.8415,11.861,140093.0
2025-05-14 13:15:00,12.15,12.15,12.13,12.13,149734.0,11.861,11.861,11.8415,11.8415,149734.0
2025-05-14 13:20:00,12.13,12.14,12.1,12.12,144135.0,11.8415,11.8513,11.8122,11.8317,144135.0
2025-05-14 13:25:00,12.12,12.13,12.11,12.13,83851.0,11.8317,11.8415,11.822,11.8415,83851.0
2025-05-14 13:30:00,12.13,12.14,12.12,12.13,120027.0,11.8415,11.8513,11.8317,11.8415,120027.0
2025-05-14 13:35:00,12.13,12.14,12.12,12.13,85728.0,11.8415,11.8513,11.8317,11.8415,85728.0
2025-05-14 13:40:00,12.13,12.14,12.11,12.13,151261.0,11.8415,11.8513,11.822,11.8415,151261.0
2025-05-14 13:45:00,12.12,12.14,12.12,12.13,71165.0,11.8317,11.8513,11.8317,11.8415,71165.0
2025-05-14 13:50:00,12.13,12.14,12.12,12.14,38789.0,11.8415,11.8513,11.8317,11.8513,38789.0
2025-05-14 13:55:00,12.13,12.14,12.12,12.13,81218.0,11.8415,11.8513,11.8317,11.8415,81218.0
2025-05-14 14:00:00,12.13,12.13,12.1,12.1,294123.0,11.8415,11.8415,11.8122,11.8122,294123.0
2025-05-14 14:05:00,12.11,12.12,12.09,12.09,125501.0,11.822,11.8317,11.8024,11.8024,125501.0
2025-05-14 14:10:00,12.1,12.1,12.06,12.07,193789.0,11.8122,11.8122,11.7732,11.7829,193789.0
2025-05-14 14:15:00,12.07,12.08,12.06,12.07,143727.0,11.7829,11.7927,11.7732,11.7829,143727.0
2025-05-14 14:20:00,12.08,12.09,12.07,12.09,119507.0,11.7927,11.8024,11.7829,11.8024,119507.0
2025-05-14 14:25:00,12.09,12.09,12.07,12.09,139334.0,11.8024,11.8024,11.7829,11.8024,139334.0
2025-05-14 14:30:00,12.09,12.12,12.08,12.12,150396.0,11.8024,11.8317,11.7927,11.8317,150396.0
2025-05-14 14:35:00,12.12,12.12,12.1,12.12,69870.0,11.8317,11.8317,11.8122,11.8317,69870.0
2025-05-14 14:40:00,12.11,12.12,12.1,12.11,79390.0,11.822,11.8317,11.8122,11.822,79390.0
2025-05-14 14:45:00,12.11,12.13,12.1,12.12,144657.0,11.822,11.8415,11.8122,11.8317,144657.0
2025-05-14 14:50:00,12.12,12.12,12.11,12.12,54555.0,11.8317,11.8317,11.822,11.8317,54555.0
2025-05-14 14:55:00,12.12,12.13,12.11,12.12,72808.0,11.8317,11.8415,11.822,11.8317,72808.0
2025-05-14 15:00:00,12.12,12.13,12.11,12.12,254067.0,11.8317,11.8415,11.822,11.8317,254067.0
2025-05-14 15:05:00,12.12,12.12,12.1,12.1,80373.0,11.8317,11.8317,11.8122,11.8122,80373.0
2025-05-14 15:10:00,12.11,12.12,12.1,12.12,65425.0,11.822,11.8317,11.8122,11.8317,65425.0
2025-05-14 15:15:00,12.11,12.12,12.11,12.12,109007.0,11.822,11.8317,11.822,11.8317,109007.0
2025-05-14 15:20:00,12.12,12.13,12.11,12.12,99501.0,11.8317,11.8415,11.822,11.8317,99501.0
2025-05-14 15:25:00,12.12,12.13,12.11,12.13,123574.0,11.8317,11.8415,11.822,11.8415,123574.0
2025-05-14 15:30:00,12.13,12.14,12.12,12.13,132638.0,11.8415,11.8513,11.8317,11.8415,132638.0
2025-05-14 15:35:00,12.13,12.14,12.12,12.13,143537.0,11.8415,11.8513,11.8317,11.8415,143537.0
2025-05-14 15:40:00,12.13,12.14,12.12,12.13,97263.0,11.8415,11.8513,11.8317,11.8415,97263.0
2025-05-14 15:45:00,12.13,12.14,12.12,12.13,364366.0,11.8415,11.8513,11.8317,11.8415,364366.0
2025-05-14 15:50:00,12.13,12.15,12.12,12.14,266326.0,11.8415,11.861,11.8317,11.8513,266326.0
2025-05-14 15:55:00,12.13,12.15,12.12,12.14,1133417.0,11.8415,11.861,11.8317,11.8513,1133417.0
2025-05-15 09:30:00,12.06,12.07,12.0,12.01,864991.0,11.7732,11.7829,11.7146,11.7243,864991.0
2025-05-15 09:35:00,12.01,12.05,12.0,12.04,865993.0,11.7243,11.7634,11.7146,11.7536,865993.0
2025-05-15 09:40:00,12.04,12.04,12.0,12.01,291279.0,11.7536,11.7536,11.7146,11.7243,291279.0
2025-05-15 09:45:00,12.01,12.01,11.97,11.99,249367.0,11.7243,11.7243,11.6853,11.7048,249367.0
2025-05-15 09:50:00,11.99,12.01,11.97,12.01,427950.0,11.7048,11.7243,11.6853,11.7243,427950.0
2025-05-15 09:55:00,12.01,12.03,11.99,12.01,756063.0,11.7243,11.7439,11.7048,11.7243,756063.0
2025-05-15 10:00:00,12.02,12.02,11.98,11.99,385319.0,11.7341,11.7341,11.6951,11.7048,385319.0
2025-05-15 10:05:00,11.99,12.01,11.98,12.01,390719.0,11.7048,11.7243,11.6951,11.7243,390719.0
2025-05-15 10:10:00,12.01,12.06,11.99,12.05,230807.0,11.7243,11.7732,11.7048,11.7634,230807.0
2025-05-15 10:15:00,12.05,12.09,12.05,12.09,305413.0,11.7634,11.8024,11.7634,11.8024,305413.0
2025-05-15 10:20:00,12.08,12.1,12.08,12.08,180854.0,11.7927,11.8122,11.7927,11.7927,180854.0
2025-05-15 10:25:00,12.09,12.12,12.07,12.08,343564.0,11.8024,11.8317,11.7829,11.7927,343564.0
2025-05-15 10:30:00,12.08,12.09,12.07,12.09,277260.0,11.7927,11.8024,11.7829,11.8024,277260.0
2025-05-15 10:35:00,12.09,12.1,12.06,12.09,328356.0,11.8024,11.8122,11.7732,11.8024,328356.0
2025-05-15 10:40:00,12.09,12.1,12.05,12.06,197957.0,11.8024,11.8122,11.7634,11.7732,197957.0
2025-05-15 10:45:00,12.06,12.06,12.03,12.03,183127.0,11.7732,11.7732,11.7439,11.7439,183127.0
2025-05-15 10:50:00,12.04,12.05,12.03,12.04,152382.0,11.7536,11.7634,11.7439,11.7536,152382.0
2025-05-15 10:55:00,12.04,12.05,12.02,12.03,201736.0,11.7536,11.7634,11.7341,11.7439,201736.0
2025-05-15 11:00:00,12.04,12.04,12.01,12.03,126801.0,11.7536,11.7536,11.7243,11.7439,126801.0
2025-05-15 11:05:00,12.03,12.03,12.01,12.02,283208.0,11.7439,11.7439,11.7243,11.7341,283208.0
2025-05-15 11:10:00,12.02,12.02,12.0,12.02,158513.0,11.7341,11.7341,11.7146,11.7341,158513.0
2025-05-15 11:15:00,12.02,12.04,12.01,12.04,236354.0,11.7341,11.7536,11.7243,11.7536,236354.0
2025-05-15 11:20:00,12.03,12.05,12.02,12.04,375884.0,11.7439,11.7634,11.7341,11.7536,375884.0
2025-05-15 11:25:00,12.04,12.05,12.02,12.03,211068.0,11.7536,11.7634,11.7341,11.7439,211068.0
2025-05-15 11:30:00,12.03,12.04,12.02,12.04,97363.0,11.7439,11.7536,11.7341,11.7536,97363.0
2025-05-15 11:35:00,12.03,12.04,12.01,12.03,169912.0,11.7439,11.7536,11.7243,11.7439,169912.0
2025-05-15 11:40:00,12.03,12.06,12.02,12.05,211763.0,11.7439,11.7732,11.7341,11.7634,211763.0
2025-05-15 11:45:00,12.06,12.08,12.05,12.06,288653.0,11.7732,11.7927,11.7634,11.7732,288653.0
2025-05-15 11:50:00,12.06,12.07,12.05,12.07,268698.0,11.7732,11.7829,11.7634,11.7829,268698.0
2025-05-15 11:55:00,12.07,12.08,12.06,12.08,250941.0,11.7829,11.7927,11.7732,11.7927,250941.0
2025-05-15 12:00:00,12.08,12.09,12.06,12.07,281012.0,11.7927,11.8024,11.7732,11.7829,281012.0
2025-05-15 12:05:00,12.07,12.09,12.06,12.09,70885.0,11.7829,11.8024,11.7732,11.8024,70885.0
2025-05-15 12:10:00,12.09,12.1,12.08,12.09,145599.0,11.8024,11.8122,11.7927,11.8024,145599.0
2025-05-15 12:15:00,12.09,12.1,12.08,12.1,63082.0,11.8024,11.8122,11.7927,11.8122,63082.0
2025-05-15 12:20:00,12.1,12.11,12.09,12.1,133403.0,11.8122,11.822,11.8024,11.8122,133403.0
2025-05-15 12:25:00,12.1,12.11,12.09,12.1,300306.0,11.8122,11.822,11.8024,11.8122,300306.0
2025-05-15 12:30:00,12.11,12.12,12.1,12.11,104428.0,11.822,11.8317,11.8122,11.822,104428.0
2025-05-15 12:35:00,12.1,12.11,12.09,12.11,79069.0,11.8122,11.822,11.8024,11.822,79069.0
2025-05-15 12:40:00,12.11,12.11,12.09,12.11,86427.0,11.822,11.822,11.8024,11.822,86427.0
2025-05-15 12:45:00,12.11,12.12,12.1,12.11,187094.0,11.822,11.8317,11.8122,11.822,187094.0
2025-05-15 12:50:00,12.12,12.12,12.09,12.1,133948.0,11.8317,11.8317,11.8024,11.8122,133948.0
2025-05-15 12:55:00,12.1,12.1,12.09,12.1,45746.0,11.8122,11.8122,11.8024,11.8122,45746.0
2025-05-15 13:00:00,12.1,12.1,12.09,12.1,46788.0,11.8122,11.8122,11.8024,11.8122,46788.0
2025-05-15 13:05:00,12.1,12.11,12.09,12.11,73374.0,11.8122,11.822,11.8024,11.822,73374.0
2025-05-15 13:10:00,12.11,12.11,12.08,12.1,106088.0,11.822,11.822,11.7927,11.8122,106088.0
2025-05-15 13:15:00,12.1,12.11,12.09,12.11,64676.0,11.8122,11.822,11.8024,11.822,64676.0
2025-05-15 13:20:00,12.1,12.12,12.1,12.12,180378.0,11.8122,11.8317,11.8122,11.8317,180378.0
2025-05-15 13:25:00,12.12,12.12,12.05,12.05,552835.0,11.8317,11.8317,11.7634,11.7634,552835.0
2025-05-15 13:30:00,12.05,12.08,12.05,12.06,236099.0,11.7634,11.7927,11.7634,11.7732,236099.0
2025-05-15 13:35:00,12.06,12.07,12.04,12.05,138826.0,11.7732,11.7829,11.7536,11.7634,138826.0
2025-05-15 13:40:00,12.06,12.06,12.03,12.04,203294.0,11.7732,11.7732,11.7439,11.7536,203294.0
2025-05-15 13:45:00,12.04,12.06,12.03,12.04,199817.0,11.7536,11.7732,11.7439,11.7536,199817.0
2025-05-15 13:50:00,12.04,12.05,12.0,12.02,510148.0,11.7536,11.7634,11.7146,11.7341,510148.0
2025-05-15 13:55:00,12.02,12.03,12.0,12.03,236612.0,11.7341,11.7439,11.7146,11.7439,236612.0
2025-05-15 14:00:00,12.02,12.09,12.02,12.05,417480.0,11.7341,11.8024,11.7341,11.7634,417480.0
2025-05-15 14:05:00,12.06,12.06,12.04,12.04,152002.0,11.7732,11.7732,11.7536,11.7536,152002.0
2025-05-15 14:10:00,12.05,12.06,12.03,12.04,309584.0,11.7634,11.7732,11.7439,11.7536,309584.0
2025-05-15 14:15:00,12.03,12.05,12.02,12.03,233209.0,11.7439,11.7634,11.7341,11.7439,233209.0
2025-05-15 14:20:00,12.03,12.03,12.01,12.02,222105.0,11.7439,11.7439,11.7243,11.7341,222105.0
2025-05-15 14:25:00,12.03,12.03,12.0,12.02,231568.0,11.7439,11.7439,11.7146,11.7341,231568.0
2025-05-15 14:30:00,12.02,12.03,12.01,12.03,189160.0,11.7341,11.7439,11.7243,11.7439,189160.0
2025-05-15 14:35:00,12.03,12.05,12.02,12.04,197430.0,11.7439,11.7634,11.7341,11.7536,197430.0
2025-05-15 14:40:00,12.04,12.06,12.03,12.06,120821.0,11.7536,11.7732,11.7439,11.7732,120821.0
2025-05-15 14:45:00,12.05,12.06,12.03,12.04,151308.0,11.7634,11.7732,11.7439,11.7536,151308.0
2025-05-15 14:50:00,12.04,12.06,12.03,12.05,105105.0,11.7536,11.7732,11.7439,11.7634,105105.0
2025-05-15 14:55:00,12.05,12.06,12.04,12.04,137159.0,11.7634,11.7732,11.7536,11.7536,137159.0
2025-05-15 15:00:00,12.05,12.06,12.04,12.05,115992.0,11.7634,11.7732,11.7536,11.7634,115992.0
2025-05-15 15:05:00,12.05,12.07,12.04,12.05,170906.0,11.7634,11.7829,11.7536,11.7634,170906.0
2025-05-15 15:10:00,12.05,12.06,12.04,12.06,96127.0,11.7634,11.7732,11.7536,11.7732,96127.0
2025-05-15 15:15:00,12.05,12.06,12.05,12.05,19551.0,11.7634,11.7732,11.7634,11.7634,19551.0
2025-05-15 15:20:00,12.05,12.06,12.03,12.05,327428.0,11.7634,11.7732,11.7439,11.7634,327428.0
2025-05-15 15:25:00,12.05,12.06,12.04,12.05,181160.0,11.7634,11.7732,11.7536,11.7634,181160.0
2025-05-15 15:30:00,12.05,12.07,12.05,12.05,111404.0,11.7634,11.7829,11.7634,11.7634,111404.0
2025-05-15 15:35:00,12.05,12.07,12.04,12.05,205897.0,11.7634,11.7829,11.7536,11.7634,205897.0
2025-05-15 15:40:00,12.05,12.06,12.04,12.04,81367.0,11.7634,11.7732,11.7536,11.7536,81367.0
2025-05-15 15:45:00,12.04,12.05,12.03,12.04,124689.0,11.7536,11.7634,11.7439,11.7536,124689.0
2025-05-15 15:50:00,12.04,12.07,12.03,12.05,428530.0,11.7536,11.7829,11.7439,11.7634,428530.0
2025-05-15 15:55:00,12.05,12.07,12.03,12.05,748051.0,11.7634,11.7829,11.7439,11.7634,748051.0
2025-05-16 09:30:00,12.05,12.1,12.05,12.06,208159.0,11.7634,11.8122,11.7634,11.7732,208159.0
2025-05-16 09:35:00,12.07,12.07,11.99,12.01,540879.0,11.7829,11.7829,11.7048,11.7243,540879.0
2025-05-16 09:40:00,12.01,12.01,11.98,12.0,120942.0,11.7243,11.7243,11.6951,11.7146,120942.0
2025-05-16 09:45:00,12.0,12.01,11.98,12.0,237854.0,11.7146,11.7243,11.6951,11.7146,237854.0
2025-05-16 09:50:00,12.0,12.01,11.97,11.99,150686.0,11.7146,11.7243,11.6853,11.7048,150686.0
2025-05-16 09:55:00,11.99,12.01,11.98,11.99,145730.0,11.7048,11.7243,11.6951,11.7048,145730.0
2025-05-16 10:00:00,11.99,11.99,11.96,11.96,167368.0,11.7048,11.7048,11.6755,11.6755,167368.0
2025-05-16 10:05:00,11.96,11.97,11.95,11.95,146012.0,11.6755,11.6853,11.6658,11.6658,146012.0
2025-05-16 10:10:00,11.96,11.98,11.93,11.94,311765.0,11.6755,11.6951,11.6462,11.656,311765.0
2025-05-16 10:15:00,11.94,11.94,11.9,11.91,233673.0,11.656,11.656,11.617,11.6267,233673.0
2025-05-16 10:20:00,11.91,11.92,11.89,11.91,266481.0,11.6267,11.6365,11.6072,11.6267,266481.0
2025-05-16 10:25:00,11.91,11.92,11.87,11.87,295655.0,11.6267,11.6365,11.5877,11.5877,295655.0
2025-05-16 10:30:00,11.87,11.89,11.85,11.86,352192.0,11.5877,11.6072,11.5681,11.5779,352192.0
2025-05-16 10:35:00,11.86,11.86,11.85,11.86,123720.0,11.5779,11.5779,11.5681,11.5779,123720.0
2025-05-16 10:40:00,11.86,11.86,11.82,11.84,270317.0,11.5779,11.5779,11.5389,11.5584,270317.0
2025-05-16 10:45:00,11.83,11.86,11.82,11.86,318366.0,11.5486,11.5779,11.5389,11.5779,318366.0
2025-05-16 10:50:00,11.86,11.88,11.85,11.87,290056.0,11.5779,11.5974,11.5681,11.5877,290056.0
2025-05-16 10:55:00,11.86,11.88,11.85,11.87,113037.0,11.5779,11.5974,11.5681,11.5877,113037.0
2025-05-16 11:00:00,11.87,11.88,11.85,11.88,91384.0,11.5877,11.5974,11.5681,11.5974,91384.0
2025-05-16 11:05:00,11.87,11.9,11.86,11.89,195448.0,11.5877,11.617,11.5779,11.6072,195448.0
2025-05-16 11:10:00,11.89,11.91,11.88,11.9,238836.0,11.6072,11.6267,11.5974,11.617,238836.0
2025-05-16 11:15:00,11.9,11.92,11.88,11.91,698040.0,11.617,11.6365,11.5974,11.6267,698040.0
2025-05-16 11:20:00,11.91,11.93,11.9,11.93,336791.0,11.6267,11.6462,11.617,11.6462,336791.0
2025-05-16 11:25:00,11.93,11.97,11.92,11.96,468344.0,11.6462,11.6853,11.6365,11.6755,468344.0
2025-05-16 11:30:00,11.96,11.96,11.93,11.93,328321.0,11.6755,11.6755,11.6462,11.6462,328321.0
2025-05-16 11:35:00,11.94,11.96,11.93,11.96,198948.0,11.656,11.6755,11.6462,11.6755,198948.0
2025-05-16 11:40:00,11.95,11.97,11.95,11.96,138547.0,11.6658,11.6853,11.6658,11.6755,138547.0
2025-05-16 11:45:00,11.96,11.98,11.94,11.98,172972.0,11.6755,11.6951,11.656,11.6951,172972.0
2025-05-16 11:50:00,11.98,11.98,11.96,11.98,142977.0,11.6951,11.6951,11.6755,11.6951,142977.0
2025-05-16 11:55:00,11.98,11.98,11.96,11.97,71361.0,11.6951,11.6951,11.6755,11.6853,71361.0
2025-05-16 12:00:00,11.97,11.98,11.96,11.96,122172.0,11.6853,11.6951,11.6755,11.6755,122172.0
2025-05-16 12:05:00,11.97,12.0,11.96,12.0,344116.0,11.6853,11.7146,11.6755,11.7146,344116.0
2025-05-16 12:10:00,12.0,12.02,11.99,12.01,390783.0,11.7146,11.7341,11.7048,11.7243,390783.0
2025-05-16 12:15:00,12.01,12.02,11.99,12.02,327107.0,11.7243,11.7341,11.7048,11.7341,327107.0
2025-05-16 12:20:00,12.02,12.02,11.98,12.0,269991.0,11.7341,11.7341,11.6951,11.7146,269991.0
2025-05-16 12:25:00,12.0,12.01,11.98,11.98,239761.0,11.7146,11.7243,11.6951,11.6951,239761.0
2025-05-16 12:30:00,11.98,12.0,11.97,11.99,245553.0,11.6951,11.7146,11.6853,11.7048,245553.0
2025-05-16 12:35:00,11.99,12.01,11.99,11.99,692517.0,11.7048,11.7243,11.7048,11.7048,692517.0
2025-05-16 12:40:00,11.99,12.01,11.99,11.99,196271.0,11.7048,11.7243,11.7048,11.7048,196271.0
2025-05-16 12:45:00,11.99,11.99,11.97,11.99,229294.0,11.7048,11.7048,11.6853,11.7048,229294.0
2025-05-16 12:50:00,11.98,11.99,11.98,11.99,122113.0,11.6951,11.7048,11.6951,11.7048,122113.0
2025-05-16 12:55:00,11.99,11.99,11.97,11.97,128305.0,11.7048,11.7048,11.6853,11.6853,128305.0
2025-05-16 13:00:00,11.97,11.99,11.97,11.98,164816.0,11.6853,11.7048,11.6853,11.6951,164816.0
2025-05-16 13:05:00,11.98,11.98,11.96,11.98,111906.0,11.6951,11.6951,11.6755,11.6951,111906.0
2025-05-16 13:10:00,11.98,11.99,11.97,11.98,385457.0,11.6951,11.7048,11.6853,11.6951,385457.0
2025-05-16 13:15:00,11.99,12.0,11.98,11.99,452698.0,11.7048,11.7146,11.6951,11.7048,452698.0
2025-05-16 13:20:00,12.0,12.0,11.98,11.99,635884.0,11.7146,11.7146,11.6951,11.7048,635884.0
2025-05-16 13:25:00,11.99,11.99,11.98,11.99,34279.0,11.7048,11.7048,11.6951,11.7048,34279.0
2025-05-16 13:30:00,11.99,11.99,11.97,11.98,166690.0,11.7048,11.7048,11.6853,11.6951,166690.0
2025-05-16 13:35:00,11.98,11.98,11.97,11.98,66641.0,11.6951,11.6951,11.6853,11.6951,66641.0
2025-05-16 13:40:00,11.98,11.99,11.97,11.99,286841.0,11.6951,11.7048,11.6853,11.7048,286841.0
2025-05-16 13:45:00,11.98,11.99,11.97,11.99,240595.0,11.6951,11.7048,11.6853,11.7048,240595.0
2025-05-16 13:50:00,11.98,11.99,11.96,11.97,229952.0,11.6951,11.7048,11.6755,11.6853,229952.0
2025-05-16 13:55:00,11.97,11.97,11.95,11.96,230000.0,11.6853,11.6853,11.6658,11.6755,230000.0
2025-05-16 14:00:00,11.96,11.98,11.96,11.98,301714.0,11.6755,11.6951,11.6755,11.6951,301714.0
2025-05-16 14:05:00,11.97,11.98,11.96,11.98,248786.0,11.6853,11.6951,11.6755,11.6951,248786.0
2025-05-16 14:10:00,11.98,11.98,11.96,11.98,175711.0,11.6951,11.6951,11.6755,11.6951,175711.0
2025-05-16 14:15:00,11.97,11.98,11.96,11.97,262722.0,11.6853,11.6951,11.6755,11.6853,262722.0
2025-05-16 14:20:00,11.96,11.98,11.96,11.97,187485.0,11.6755,11.6951,11.6755,11.6853,187485.0
2025-05-16 14:25:00,11.96,11.98,11.96,11.98,249561.0,11.6755,11.6951,11.6755,11.6951,249561.0
2025-05-16 14:30:00,11.97,11.98,11.96,11.98,155987.0,11.6853,11.6951,11.6755,11.6951,155987.0
2025-05-16 14:35:00,11.98,11.99,11.96,11.97,512900.0,11.6951,11.7048,11.6755,11.6853,512900.0
2025-05-16 14:40:00,11.98,12.0,11.97,12.0,261092.0,11.6951,11.7146,11.6853,11.7146,261092.0
2025-05-16 14:45:00,12.0,12.02,11.99,12.02,145202.0,11.7146,11.7341,11.7048,11.7341,145202.0
2025-05-16 14:50:00,12.02,12.02,12.0,12.01,237941.0,11.7341,11.7341,11.7146,11.7243,237941.0
2025-05-16 14:55:00,12.01,12.01,12.0,12.01,77245.0,11.7243,11.7243,11.7146,11.7243,77245.0
2025-05-16 15:00:00,12.01,12.02,12.0,12.02,284966.0,11.7243,11.7341,11.7146,11.7341,284966.0
2025-05-16 15:05:00,12.02,12.03,12.01,12.03,144464.0,11.7341,11.7439,11.7243,11.7439,144464.0
2025-05-16 15:10:00,12.03,12.04,12.02,12.04,97674.0,11.7439,11.7536,11.7341,11.7536,97674.0
2025-05-16 15:15:00,12.04,12.05,12.03,12.04,168322.0,11.7536,11.7634,11.7439,11.7536,168322.0
2025-05-16 15:20:00,12.04,12.04,12.01,12.02,152405.0,11.7536,11.7536,11.7243,11.7341,152405.0
2025-05-16 15:25:00,12.02,12.03,12.01,12.02,103487.0,11.7341,11.7439,11.7243,11.7341,103487.0
2025-05-16 15:30:00,12.02,12.02,12.0,12.01,46379.0,11.7341,11.7341,11.7146,11.7243,46379.0
2025-05-16 15:35:00,12.01,12.02,12.0,12.01,142963.0,11.7243,11.7341,11.7146,11.7243,142963.0
2025-05-16 15:40:00,12.01,12.03,12.0,12.03,127238.0,11.7243,11.7439,11.7146,11.7439,127238.0
2025-05-16 15:45:00,12.03,12.03,12.01,12.02,109967.0,11.7439,11.7439,11.7243,11.7341,109967.0
2025-05-16 15:50:00,12.01,12.03,12.01,12.03,182690.0,11.7243,11.7439,11.7243,11.7439,182690.0
2025-05-16 15:55:00,12.02,12.03,12.01,12.02,945116.0,11.7341,11.7439,11.7243,11.7341,945116.0
2025-05-19 09:30:00,11.92,11.96,11.9,11.94,368853.0,11.6365,11.6755,11.617,11.656,368853.0
2025-05-19 09:35:00,11.94,11.95,11.9,11.92,145197.0,11.656,11.6658,11.617,11.6365,145197.0
2025-05-19 09:40:00,11.93,11.95,11.91,11.93,111576.0,11.6462,11.6658,11.6267,11.6462,111576.0
2025-05-19 09:45:00,11.93,11.98,11.92,11.97,297635.0,11.6462,11.6951,11.6365,11.6853,297635.0
2025-05-19 09:50:00,11.97,11.97,11.92,11.96,132255.0,11.6853,11.6853,11.6365,11.6755,132255.0
2025-05-19 09:55:00,11.96,11.96,11.95,11.96,61894.0,11.6755,11.6755,11.6658,11.6755,61894.0
2025-05-19 10:00:00,11.95,11.98,11.94,11.97,218035.0,11.6658,11.6951,11.656,11.6853,218035.0
2025-05-19 10:05:00,11.97,12.0,11.97,11.99,217471.0,11.6853,11.7146,11.6853,11.7048,217471.0
2025-05-19 10:10:00,11.98,12.0,11.98,11.99,83632.0,11.6951,11.7146,11.6951,11.7048,83632.0
2025-05-19 10:15:00,11.99,12.03,11.98,12.01,120484.0,11.7048,11.7439,11.6951,11.7243,120484.0
2025-05-19 10:20:00,12.01,12.03,12.0,12.02,129383.0,11.7243,11.7439,11.7146,11.7341,129383.0
2025-05-19 10:25:00,12.02,12.02,11.97,11.99,171805.0,11.7341,11.7341,11.6853,11.7048,171805.0
2025-05-19 10:30:00,11.99,12.01,11.98,12.0,168887.0,11.7048,11.7243,11.6951,11.7146,168887.0
2025-05-19 10:35:00,12.0,12.03,11.99,12.02,167261.0,11.7146,11.7439,11.7048,11.7341,167261.0
2025-05-19 10:40:00,12.03,12.03,12.01,12.02,184217.0,11.7439,11.7439,11.7243,11.7341,184217.0
2025-05-19 10:45:00,12.02,12.03,12.01,12.03,164428.0,11.7341,11.7439,11.7243,11.7439,164428.0
2025-05-19 10:50:00,12.03,12.04,12.02,12.03,101684.0,11.7439,11.7536,11.7341,11.7439,101684.0
2025-05-19 10:55:00,12.03,12.04,12.01,12.03,276022.0,11.7439,11.7536,11.7243,11.7439,276022.0
2025-05-19 11:00:00,12.04,12.06,12.03,12.06,186151.0,11.7536,11.7732,11.7439,11.7732,186151.0
2025-05-19 11:05:00,12.06,12.07,12.03,12.05,387217.0,11.7732,11.7829,11.7439,11.7634,387217.0
2025-05-19 11:10:00,12.04,12.07,12.03,12.07,208236.0,11.7536,11.7829,11.7439,11.7829,208236.0
2025-05-19 11:15:00,12.07,12.07,12.06,12.07,66663.0,11.7829,11.7829,11.7732,11.7829,66663.0
2025-05-19 11:20:00,12.06,12.07,12.05,12.05,137592.0,11.7732,11.7829,11.7634,11.7634,137592.0
2025-05-19 11:25:00,12.06,12.07,12.04,12.04,132815.0,11.7732,11.7829,11.7536,11.7536,132815.0
2025-05-19 11:30:00,12.04,12.06,12.03,12.04,97580.0,11.7536,11.7732,11.7439,11.7536,97580.0
2025-05-19 11:35:00,12.04,12.05,12.03,12.04,155013.0,11.7536,11.7634,11.7439,11.7536,155013.0
2025-05-19 11:40:00,12.05,12.06,12.03,12.03,217903.0,11.7634,11.7732,11.7439,11.7439,217903.0
2025-05-19 11:45:00,12.04,12.05,12.03,12.04,158120.0,11.7536,11.7634,11.7439,11.7536,158120.0
2025-05-19 11:50:00,12.04,12.05,12.03,12.04,84998.0,11.7536,11.7634,11.7439,11.7536,84998.0
2025-05-19 11:55:00,12.05,12.08,12.04,12.07,227929.0,11.7634,11.7927,11.7536,11.7829,227929.0
2025-05-19 12:00:00,12.07,12.1,12.06,12.1,194176.0,11.7829,11.8122,11.7732,11.8122,194176.0
2025-05-19 12:05:00,12.09,12.1,12.08,12.08,167527.0,11.8024,11.8122,11.7927,11.7927,167527.0
2025-05-19 12:10:00,12.09,12.1,12.07,12.07,182585.0,11.8024,11.8122,11.7829,11.7829,182585.0
2025-05-19 12:15:00,12.07,12.08,12.07,12.08,114280.0,11.7829,11.7927,11.7829,11.7927,114280.0
2025-05-19 12:20:00,12.08,12.09,12.07,12.08,195917.0,11.7927,11.8024,11.7829,11.7927,195917.0
2025-05-19 12:25:00,12.07,12.09,12.06,12.09,201483.0,11.7829,11.8024,11.7732,11.8024,201483.0
2025-05-19 12:30:00,12.09,12.09,12.07,12.07,65786.0,11.8024,11.8024,11.7829,11.7829,65786.0
2025-05-19 12:35:00,12.07,12.08,12.06,12.07,97837.0,11.7829,11.7927,11.7732,11.7829,97837.0
2025-05-19 12:40:00,12.07,12.07,12.02,12.04,305142.0,11.7829,11.7829,11.7341,11.7536,305142.0
2025-05-19 12:45:00,12.03,12.06,12.03,12.05,165960.0,11.7439,11.7732,11.7439,11.7634,165960.0
2025-05-19 12:50:00,12.04,12.06,12.04,12.05,132356.0,11.7536,11.7732,11.7536,11.7634,132356.0
2025-05-19 12:55:00,12.05,12.06,12.03,12.04,85124.0,11.7634,11.7732,11.7439,11.7536,85124.0
2025-05-19 13:00:00,12.04,12.06,12.03,12.05,193152.0,11.7536,11.7732,11.7439,11.7634,193152.0
2025-05-19 13:05:00,12.05,12.1,12.05,12.09,303742.0,11.7634,11.8122,11.7634,11.8024,303742.0
2025-05-19 13:10:00,12.09,12.1,12.07,12.08,218276.0,11.8024,11.8122,11.7829,11.7927,218276.0
2025-05-19 13:15:00,12.08,12.1,12.07,12.08,210244.0,11.7927,11.8122,11.7829,11.7927,210244.0
2025-05-19 13:20:00,12.08,12.08,12.06,12.06,13024.0,11.7927,11.7927,11.7732,11.7732,13024.0
2025-05-19 13:25:00,12.06,12.07,12.06,12.07,131042.0,11.7732,11.7829,11.7732,11.7829,131042.0
2025-05-19 13:30:00,12.07,12.07,12.04,12.06,240053.0,11.7829,11.7829,11.7536,11.7732,240053.0
2025-05-19 13:35:00,12.05,12.06,12.05,12.05,105077.0,11.7634,11.7732,11.7634,11.7634,105077.0
2025-05-19 13:40:00,12.05,12.06,12.04,12.05,114936.0,11.7634,11.7732,11.7536,11.7634,114936.0
2025-05-19 13:45:00,12.05,12.05,12.03,12.04,141439.0,11.7634,11.7634,11.7439,11.7536,141439.0
2025-05-19 13:50:00,12.05,12.06,12.04,12.04,165085.0,11.7634,11.7732,11.7536,11.7536,165085.0
2025-05-19 13:55:00,12.05,12.06,12.04,12.04,129212.0,11.7634,11.7732,11.7536,11.7536,129212.0
2025-05-19 14:00:00,12.05,12.06,12.03,12.04,257368.0,11.7634,11.7732,11.7439,11.7536,257368.0
2025-05-19 14:05:00,12.04,12.05,12.02,12.04,98839.0,11.7536,11.7634,11.7341,11.7536,98839.0
2025-05-19 14:10:00,12.04,12.05,12.04,12.04,52873.0,11.7536,11.7634,11.7536,11.7536,52873.0
2025-05-19 14:15:00,12.04,12.06,12.02,12.03,147996.0,11.7536,11.7732,11.7341,11.7439,147996.0
2025-05-19 14:20:00,12.04,12.04,12.03,12.04,38812.0,11.7536,11.7536,11.7439,11.7536,38812.0
2025-05-19 14:25:00,12.04,12.05,12.03,12.03,56152.0,11.7536,11.7634,11.7439,11.7439,56152.0
2025-05-19 14:30:00,12.03,12.05,12.02,12.05,118056.0,11.7439,11.7634,11.7341,11.7634,118056.0
2025-05-19 14:35:00,12.05,12.05,12.03,12.04,124410.0,11.7634,11.7634,11.7439,11.7536,124410.0
2025-05-19 14:40:00,12.03,12.05,12.03,12.04,112000.0,11.7439,11.7634,11.7439,11.7536,112000.0
2025-05-19 14:45:00,12.04,12.04,12.01,12.02,66527.0,11.7536,11.7536,11.7243,11.7341,66527.0
2025-05-19 14:50:00,12.02,12.03,12.01,12.03,80867.0,11.7341,11.7439,11.7243,11.7439,80867.0
2025-05-19 14:55:00,12.03,12.04,12.01,12.04,134241.0,11.7439,11.7536,11.7243,11.7536,134241.0
2025-05-19 15:00:00,12.04,12.05,12.03,12.04,125603.0,11.7536,11.7634,11.7439,11.7536,125603.0
2025-05-19 15:05:00,12.05,12.06,12.04,12.05,61678.0,11.7634,11.7732,11.7536,11.7634,61678.0
2025-05-19 15:10:00,12.05,12.08,12.05,12.08,389116.0,11.7634,11.7927,11.7634,11.7927,389116.0
2025-05-19 15:15:00,12.08,12.08,12.05,12.06,100811.0,11.7927,11.7927,11.7634,11.7732,100811.0
2025-05-19 15:20:00,12.05,12.07,12.05,12.06,122698.0,11.7634,11.7829,11.7634,11.7732,122698.0
2025-05-19 15:25:00,12.06,12.07,12.04,12.04,71799.0,11.7732,11.7829,11.7536,11.7536,71799.0
2025-05-19 15:30:00,12.05,12.05,12.03,12.04,56245.0,11.7634,11.7634,11.7439,11.7536,56245.0
2025-05-19 15:35:00,12.04,12.05,12.03,12.04,48859.0,11.7536,11.7634,11.7439,11.7536,48859.0
2025-05-19 15:40:00,12.04,12.05,12.03,12.05,105726.0,11.7536,11.7634,11.7439,11.7634,105726.0
2025-05-19 15:45:00,12.04,12.05,12.02,12.03,100300.0,11.7536,11.7634,11.7341,11.7439,100300.0
2025-05-19 15:50:00,12.03,12.04,12.01,12.03,215710.0,11.7439,11.7536,11.7243,11.7439,215710.0
2025-05-19 15:55:00,12.03,12.05,12.02,12.04,478528.0,11.7439,11.7634,11.7341,11.7536,478528.0
2025-05-20 09:30:00,12.16,12.18,12.12,12.13,500568.0,11.8708,11.8903,11.8317,11.8415,500568.0
2025-05-20 09:35:00,12.13,12.15,12.1,12.13,252266.0,11.8415,11.861,11.8122,11.8415,252266.0
2025-05-20 09:40:00,12.12,12.12,12.09,12.1,176659.0,11.8317,11.8317,11.8024,11.8122,176659.0
2025-05-20 09:45:00,12.09,12.1,12.06,12.07,143639.0,11.8024,11.8122,11.7732,11.7829,143639.0
2025-05-20 09:50:00,12.06,12.1,12.06,12.08,191616.0,11.7732,11.8122,11.7732,11.7927,191616.0
2025-05-20 09:55:00,12.08,12.08,12.05,12.08,127686.0,11.7927,11.7927,11.7634,11.7927,127686.0
2025-05-20 10:00:00,12.08,12.1,12.07,12.08,149426.0,11.7927,11.8122,11.7829,11.7927,149426.0
2025-05-20 10:05:00,12.08,12.09,12.06,12.07,183814.0,11.7927,11.8024,11.7732,11.7829,183814.0
2025-05-20 10:10:00,12.07,12.08,12.06,12.06,162281.0,11.7829,11.7927,11.7732,11.7732,162281.0
2025-05-20 10:15:00,12.06,12.08,12.05,12.07,160977.0,11.7732,11.7927,11.7634,11.7829,160977.0
2025-05-20 10:20:00,12.07,12.08,12.06,12.08,139247.0,11.7829,11.7927,11.7732,11.7927,139247.0
2025-05-20 10:25:00,12.08,12.09,12.07,12.07,264607.0,11.7927,11.8024,11.7829,11.7829,264607.0
2025-05-20 10:30:00,12.07,12.09,12.06,12.09,106881.0,11.7829,11.8024,11.7732,11.8024,106881.0
2025-05-20 10:35:00,12.09,12.11,12.08,12.1,115350.0,11.8024,11.822,11.7927,11.8122,115350.0
2025-05-20 10:40:00,12.1,12.11,12.08,12.09,213110.0,11.8122,11.822,11.7927,11.8024,213110.0
2025-05-20 10:45:00,12.09,12.1,12.08,12.08,142654.0,11.8024,11.8122,11.7927,11.7927,142654.0
2025-05-20 10:50:00,12.08,12.08,12.06,12.07,54707.0,11.7927,11.7927,11.7732,11.7829,54707.0
2025-05-20 10:55:00,12.06,12.08,12.06,12.07,124455.0,11.7732,11.7927,11.7732,11.7829,124455.0
2025-05-20 11:00:00,12.07,12.09,12.06,12.08,127739.0,11.7829,11.8024,11.7732,11.7927,127739.0
2025-05-20 11:05:00,12.07,12.08,12.06,12.07,111046.0,11.7829,11.7927,11.7732,11.7829,111046.0
2025-05-20 11:10:00,12.07,12.07,12.05,12.07,107896.0,11.7829,11.7829,11.7634,11.7829,107896.0
2025-05-20 11:15:00,12.06,12.07,12.04,12.04,314172.0,11.7732,11.7829,11.7536,11.7536,314172.0
2025-05-20 11:20:00,12.04,12.05,12.03,12.04,141291.0,11.7536,11.7634,11.7439,11.7536,141291.0
2025-05-20 11:25:00,12.03,12.05,12.02,12.04,163518.0,11.7439,11.7634,11.7341,11.7536,163518.0
2025-05-20 11:30:00,12.04,12.04,12.02,12.02,134022.0,11.7536,11.7536,11.7341,11.7341,134022.0
2025-05-20 11:35:00,12.03,12.04,12.01,12.01,231158.0,11.7439,11.7536,11.7243,11.7243,231158.0
2025-05-20 11:40:00,12.02,12.03,12.01,12.03,126892.0,11.7341,11.7439,11.7243,11.7439,126892.0
2025-05-20 11:45:00,12.03,12.03,12.01,12.01,61651.0,11.7439,11.7439,11.7243,11.7243,61651.0
2025-05-20 11:50:00,12.02,12.03,12.01,12.02,52977.0,11.7341,11.7439,11.7243,11.7341,52977.0
2025-05-20 11:55:00,12.02,12.04,12.01,12.03,199621.0,11.7341,11.7536,11.7243,11.7439,199621.0
2025-05-20 12:00:00,12.03,12.05,12.02,12.04,161621.0,11.7439,11.7634,11.7341,11.7536,161621.0
2025-05-20 12:05:00,12.03,12.04,12.03,12.04,32826.0,11.7439,11.7536,11.7439,11.7536,32826.0
2025-05-20 12:10:00,12.04,12.04,12.02,12.02,109889.0,11.7536,11.7536,11.7341,11.7341,109889.0
2025-05-20 12:15:00,12.03,12.04,12.01,12.04,117957.0,11.7439,11.7536,11.7243,11.7536,117957.0
2025-05-20 12:20:00,12.03,12.06,12.03,12.05,205083.0,11.7439,11.7732,11.7439,11.7634,205083.0
2025-05-20 12:25:00,12.05,12.06,12.05,12.06,119245.0,11.7634,11.7732,11.7634,11.7732,119245.0
2025-05-20 12:30:00,12.06,12.07,12.03,12.04,124564.0,11.7732,11.7829,11.7439,11.7536,124564.0
2025-05-20 12:35:00,12.03,12.05,12.03,12.04,175707.0,11.7439,11.7634,11.7439,11.7536,175707.0
2025-05-20 12:40:00,12.05,12.06,12.04,12.05,240200.0,11.7634,11.7732,11.7536,11.7634,240200.0
2025-05-20 12:45:00,12.05,12.06,12.05,12.06,59628.0,11.7634,11.7732,11.7634,11.7732,59628.0
2025-05-20 12:50:00,12.05,12.07,12.05,12.06,108092.0,11.7634,11.7829,11.7634,11.7732,108092.0
2025-05-20 12:55:00,12.05,12.07,12.05,12.07,132796.0,11.7634,11.7829,11.7634,11.7829,132796.0
2025-05-20 13:00:00,12.07,12.07,12.05,12.07,186371.0,11.7829,11.7829,11.7634,11.7829,186371.0
2025-05-20 13:05:00,12.06,12.07,12.05,12.05,38271.0,11.7732,11.7829,11.7634,11.7634,38271.0
2025-05-20 13:10:00,12.06,12.07,12.05,12.05,111173.0,11.7732,11.7829,11.7634,11.7634,111173.0
2025-05-20 13:15:00,12.06,12.06,12.04,12.04,83951.0,11.7732,11.7732,11.7536,11.7536,83951.0
2025-05-20 13:20:00,12.04,12.05,12.03,12.04,65332.0,11.7536,11.7634,11.7439,11.7536,65332.0
2025-05-20 13:25:00,12.03,12.04,12.03,12.04,51645.0,11.7439,11.7536,11.7439,11.7536,51645.0
2025-05-20 13:30:00,12.04,12.04,12.02,12.03,115504.0,11.7536,11.7536,11.7341,11.7439,115504.0
2025-05-20 13:35:00,12.03,12.04,12.02,12.02,69404.0,11.7439,11.7536,11.7341,11.7341,69404.0
2025-05-20 13:40:00,12.03,12.04,12.02,12.03,70117.0,11.7439,11.7536,11.7341,11.7439,70117.0
2025-05-20 13:45:00,12.04,12.04,12.03,12.04,26541.0,11.7536,11.7536,11.7439,11.7536,26541.0
2025-05-20 13:50:00,12.04,12.04,12.02,12.03,150275.0,11.7536,11.7536,11.7341,11.7439,150275.0
2025-05-20 13:55:00,12.03,12.04,12.02,12.02,104138.0,11.7439,11.7536,11.7341,11.7341,104138.0
2025-05-20 14:00:00,12.02,12.03,12.01,12.02,102918.0,11.7341,11.7439,11.7243,11.7341,102918.0
2025-05-20 14:05:00,12.02,12.02,12.01,12.02,94978.0,11.7341,11.7341,11.7243,11.7341,94978.0
2025-05-20 14:10:00,12.02,12.02,11.99,11.99,145039.0,11.7341,11.7341,11.7048,11.7048,145039.0
2025-05-20 14:15:00,11.99,12.0,11.98,12.0,151832.0,11.7048,11.7146,11.6951,11.7146,151832.0
2025-05-20 14:20:00,12.0,12.0,11.97,12.0,110835.0,11.7146,11.7146,11.6853,11.7146,110835.0
2025-05-20 14:25:00,12.0,12.0,11.97,11.99,108703.0,11.7146,11.7146,11.6853,11.7048,108703.0
2025-05-20 14:30:00,11.98,11.99,11.97,11.99,90754.0,11.6951,11.7048,11.6853,11.7048,90754.0
2025-05-20 14:35:00,11.98,12.0,11.97,12.0,115301.0,11.6951,11.7146,11.6853,11.7146,115301.0
2025-05-20 14:40:00,11.99,12.0,11.98,11.99,43377.0,11.7048,11.7146,11.6951,11.7048,43377.0
2025-05-20 14:45:00,11.99,11.99,11.98,11.99,85831.0,11.7048,11.7048,11.6951,11.7048,85831.0
2025-05-20 14:50:00,11.99,11.99,11.98,11.99,51568.0,11.7048,11.7048,11.6951,11.7048,51568.0
2025-05-20 14:55:00,11.99,12.01,11.98,12.0,129277.0,11.7048,11.7243,11.6951,11.7146,129277.0
2025-05-20 15:00:00,12.0,12.0,11.97,11.98,156935.0,11.7146,11.7146,11.6853,11.6951,156935.0
2025-05-20 15:05:00,11.98,12.0,11.97,12.0,117158.0,11.6951,11.7146,11.6853,11.7146,117158.0
2025-05-20 15:10:00,11.99,12.01,11.99,12.0,146225.0,11.7048,11.7243,11.7048,11.7146,146225.0
2025-05-20 15:15:00,12.0,12.01,11.99,12.0,73936.0,11.7146,11.7243,11.7048,11.7146,73936.0
2025-05-20 15:20:00,12.0,12.03,11.99,12.03,198277.0,11.7146,11.7439,11.7048,11.7439,198277.0
2025-05-20 15:25:00,12.02,12.04,12.02,12.03,133751.0,11.7341,11.7536,11.7341,11.7439,133751.0
2025-05-20 15:30:00,12.04,12.04,12.02,12.04,178955.0,11.7536,11.7536,11.7341,11.7536,178955.0
2025-05-20 15:35:00,12.04,12.04,12.02,12.04,123822.0,11.7536,11.7536,11.7341,11.7536,123822.0
2025-05-20 15:40:00,12.04,12.04,12.02,12.03,99631.0,11.7536,11.7536,11.7341,11.7439,99631.0
2025-05-20 15:45:00,12.02,12.04,12.01,12.03,218454.0,11.7341,11.7536,11.7243,11.7439,218454.0
2025-05-20 15:50:00,12.02,12.03,12.0,12.02,241373.0,11.7341,11.7439,11.7146,11.7341,241373.0
2025-05-20 15:55:00,12.01,12.03,12.0,12.03,499373.0,11.7243,11.7439,11.7146,11.7439,499373.0
2025-05-21 09:30:00,12.09,12.1,12.05,12.05,274696.0,11.8024,11.8122,11.7634,11.7634,274696.0
2025-05-21 09:35:00,12.05,12.08,12.04,12.05,123238.0,11.7634,11.7927,11.7536,11.7634,123238.0
2025-05-21 09:40:00,12.06,12.09,12.05,12.08,154366.0,11.7732,11.8024,11.7634,11.7927,154366.0
2025-05-21 09:45:00,12.08,12.09,12.04,12.04,123193.0,11.7927,11.8024,11.7536,11.7536,123193.0
2025-05-21 09:50:00,12.04,12.08,12.04,12.08,129535.0,11.7536,11.7927,11.7536,11.7927,129535.0
2025-05-21 09:55:00,12.07,12.09,12.07,12.08,104038.0,11.7829,11.8024,11.7829,11.7927,104038.0
2025-05-21 10:00:00,12.09,12.1,12.03,12.04,149234.0,11.8024,11.8122,11.7439,11.7536,149234.0
2025-05-21 10:05:00,12.04,12.05,12.03,12.04,143180.0,11.7536,11.7634,11.7439,11.7536,143180.0
2025-05-21 10:10:00,12.04,12.06,12.02,12.04,208837.0,11.7536,11.7732,11.7341,11.7536,208837.0
2025-05-21 10:15:00,12.04,12.04,12.01,12.02,127026.0,11.7536,11.7536,11.7243,11.7341,127026.0
2025-05-21 10:20:00,12.02,12.03,12.01,12.01,161535.0,11.7341,11.7439,11.7243,11.7243,161535.0
2025-05-21 10:25:00,12.02,12.03,12.0,12.03,174699.0,11.7341,11.7439,11.7146,11.7439,174699.0
2025-05-21 10:30:00,12.02,12.02,11.99,12.0,176223.0,11.7341,11.7341,11.7048,11.7146,176223.0
2025-05-21 10:35:00,11.99,12.03,11.99,12.02,150006.0,11.7048,11.7439,11.7048,11.7341,150006.0
2025-05-21 10:40:00,12.02,12.05,12.01,12.03,398414.0,11.7341,11.7634,11.7243,11.7439,398414.0
2025-05-21 10:45:00,12.03,12.03,12.01,12.02,152957.0,11.7439,11.7439,11.7243,11.7341,152957.0
2025-05-21 10:50:00,12.02,12.04,12.01,12.04,353230.0,11.7341,11.7536,11.7243,11.7536,353230.0
2025-05-21 10:55:00,12.04,12.06,12.03,12.04,218956.0,11.7536,11.7732,11.7439,11.7536,218956.0
2025-05-21 11:00:00,12.04,12.05,12.03,12.04,137371.0,11.7536,11.7634,11.7439,11.7536,137371.0
2025-05-21 11:05:00,12.04,12.06,12.02,12.05,384189.0,11.7536,11.7732,11.7341,11.7634,384189.0
2025-05-21 11:10:00,12.05,12.07,12.05,12.05,154966.0,11.7634,11.7829,11.7634,11.7634,154966.0
2025-05-21 11:15:00,12.06,12.07,12.04,12.05,245062.0,11.7732,11.7829,11.7536,11.7634,245062.0
2025-05-21 11:20:00,12.04,12.05,12.03,12.04,234363.0,11.7536,11.7634,11.7439,11.7536,234363.0
2025-05-21 11:25:00,12.04,12.05,12.02,12.03,129075.0,11.7536,11.7634,11.7341,11.7439,129075.0
2025-05-21 11:30:00,12.03,12.04,12.02,12.02,177234.0,11.7439,11.7536,11.7341,11.7341,177234.0
2025-05-21 11:35:00,12.03,12.03,12.0,12.0,156444.0,11.7439,11.7439,11.7146,11.7146,156444.0
2025-05-21 11:40:00,12.0,12.01,11.96,11.97,218289.0,11.7146,11.7243,11.6755,11.6853,218289.0
2025-05-21 11:45:00,11.98,11.99,11.97,11.99,166765.0,11.6951,11.7048,11.6853,11.7048,166765.0
2025-05-21 11:50:00,11.99,12.01,11.98,12.01,151041.0,11.7048,11.7243,11.6951,11.7243,151041.0
2025-05-21 11:55:00,12.01,12.02,11.98,11.99,311606.0,11.7243,11.7341,11.6951,11.7048,311606.0
2025-05-21 12:00:00,11.98,12.0,11.98,11.99,76002.0,11.6951,11.7146,11.6951,11.7048,76002.0
2025-05-21 12:05:00,11.99,12.0,11.97,11.99,212632.0,11.7048,11.7146,11.6853,11.7048,212632.0
2025-05-21 12:10:00,11.99,12.01,11.98,12.0,210702.0,11.7048,11.7243,11.6951,11.7146,210702.0
2025-05-21 12:15:00,12.0,12.0,11.97,11.98,143895.0,11.7146,11.7146,11.6853,11.6951,143895.0
2025-05-21 12:20:00,11.98,12.01,11.97,12.01,228292.0,11.6951,11.7243,11.6853,11.7243,228292.0
2025-05-21 12:25:00,12.01,12.01,11.99,12.01,137947.0,11.7243,11.7243,11.7048,11.7243,137947.0
2025-05-21 12:30:00,12.01,12.03,12.0,12.03,258435.0,11.7243,11.7439,11.7146,11.7439,258435.0
2025-05-21 12:35:00,12.03,12.03,12.02,12.03,77375.0,11.7439,11.7439,11.7341,11.7439,77375.0
2025-05-21 12:40:00,12.03,12.04,12.01,12.03,259798.0,11.7439,11.7536,11.7243,11.7439,259798.0
2025-05-21 12:45:00,12.03,12.04,12.02,12.04,130291.0,11.7439,11.7536,11.7341,11.7536,130291.0
2025-05-21 12:50:00,12.04,12.05,12.03,12.04,222355.0,11.7536,11.7634,11.7439,11.7536,222355.0
2025-05-21 12:55:00,12.04,12.05,12.03,12.04,164415.0,11.7536,11.7634,11.7439,11.7536,164415.0
2025-05-21 13:00:00,12.05,12.07,12.04,12.07,167688.0,11.7634,11.7829,11.7536,11.7829,167688.0
2025-05-21 13:05:00,12.07,12.08,12.05,12.05,143943.0,11.7829,11.7927,11.7634,11.7634,143943.0
2025-05-21 13:10:00,12.05,12.07,12.05,12.06,129226.0,11.7634,11.7829,11.7634,11.7732,129226.0
2025-05-21 13:15:00,12.07,12.07,12.0,12.02,170608.0,11.7829,11.7829,11.7146,11.7341,170608.0
2025-05-21 13:20:00,12.02,12.02,11.99,12.0,145314.0,11.7341,11.7341,11.7048,11.7146,145314.0
2025-05-21 13:25:00,12.0,12.0,11.96,11.98,280179.0,11.7146,11.7146,11.6755,11.6951,280179.0
2025-05-21 13:30:00,11.97,12.02,11.95,12.0,290141.0,11.6853,11.7341,11.6658,11.7146,290141.0
2025-05-21 13:35:00,12.0,12.05,12.0,12.05,212675.0,11.7146,11.7634,11.7146,11.7634,212675.0
2025-05-21 13:40:00,12.04,12.05,12.02,12.02,118151.0,11.7536,11.7634,11.7341,11.7341,118151.0
2025-05-21 13:45:00,12.03,12.04,12.01,12.03,63893.0,11.7439,11.7536,11.7243,11.7439,63893.0
2025-05-21 13:50:00,12.02,12.03,11.98,12.0,189424.0,11.7341,11.7439,11.6951,11.7146,189424.0
2025-05-21 13:55:00,12.0,12.0,11.98,11.99,131873.0,11.7146,11.7146,11.6951,11.7048,131873.0
2025-05-21 14:00:00,11.98,11.99,11.95,11.95,102619.0,11.6951,11.7048,11.6658,11.6658,102619.0
2025-05-21 14:05:00,11.96,11.98,11.95,11.97,138046.0,11.6755,11.6951,11.6658,11.6853,138046.0
2025-05-21 14:10:00,11.97,11.97,11.95,11.96,102913.0,11.6853,11.6853,11.6658,11.6755,102913.0
2025-05-21 14:15:00,11.96,11.97,11.95,11.95,108816.0,11.6755,11.6853,11.6658,11.6658,108816.0
2025-05-21 14:20:00,11.96,11.96,11.93,11.95,108363.0,11.6755,11.6755,11.6462,11.6658,108363.0
2025-05-21 14:25:00,11.95,11.96,11.94,11.95,78346.0,11.6658,11.6755,11.656,11.6658,78346.0
2025-05-21 14:30:00,11.96,11.97,11.94,11.96,145878.0,11.6755,11.6853,11.656,11.6755,145878.0
2025-05-21 14:35:00,11.96,11.97,11.96,11.96,29451.0,11.6755,11.6853,11.6755,11.6755,29451.0
2025-05-21 14:40:00,11.96,11.97,11.96,11.96,80795.0,11.6755,11.6853,11.6755,11.6755,80795.0
2025-05-21 14:45:00,11.96,11.97,11.95,11.96,78359.0,11.6755,11.6853,11.6658,11.6755,78359.0
2025-05-21 14:50:00,11.96,11.96,11.94,11.95,168047.0,11.6755,11.6755,11.656,11.6658,168047.0
2025-05-21 14:55:00,11.95,11.96,11.94,11.95,120749.0,11.6658,11.6755,11.656,11.6658,120749.0
2025-05-21 15:00:00,11.95,11.95,11.94,11.95,78390.0,11.6658,11.6658,11.656,11.6658,78390.0
2025-05-21 15:05:00,11.95,11.96,11.94,11.94,275816.0,11.6658,11.6755,11.656,11.656,275816.0
2025-05-21 15:10:00,11.95,11.97,11.94,11.96,146123.0,11.6658,11.6853,11.656,11.6755,146123.0
2025-05-21 15:15:00,11.96,11.98,11.96,11.98,64966.0,11.6755,11.6951,11.6755,11.6951,64966.0
2025-05-21 15:20:00,11.98,11.98,11.95,11.96,243884.0,11.6951,11.6951,11.6658,11.6755,243884.0
2025-05-21 15:25:00,11.96,11.96,11.95,11.96,52024.0,11.6755,11.6755,11.6658,11.6755,52024.0
2025-05-21 15:30:00,11.96,11.97,11.95,11.96,180886.0,11.6755,11.6853,11.6658,11.6755,180886.0
2025-05-21 15:35:00,11.97,11.97,11.95,11.96,240469.0,11.6853,11.6853,11.6658,11.6755,240469.0
2025-05-21 15:40:00,11.96,11.98,11.95,11.96,344385.0,11.6755,11.6951,11.6658,11.6755,344385.0
2025-05-21 15:45:00,11.97,11.97,11.94,11.95,377248.0,11.6853,11.6853,11.656,11.6658,377248.0
2025-05-21 15:50:00,11.94,11.95,11.9,11.91,419793.0,11.656,11.6658,11.617,11.6267,419793.0
2025-05-21 15:55:00,11.91,11.93,11.9,11.91,942262.0,11.6267,11.6462,11.617,11.6267,942262.0
2025-05-22 09:30:00,11.84,11.87,11.74,11.74,916476.0,11.5584,11.5877,11.4608,11.4608,916476.0
2025-05-22 09:35:00,11.75,11.78,11.74,11.75,268713.0,11.4705,11.4998,11.4608,11.4705,268713.0
2025-05-22 09:40:00,11.75,11.79,11.74,11.75,466266.0,11.4705,11.5096,11.4608,11.4705,466266.0
2025-05-22 09:45:00,11.75,11.76,11.7,11.71,671498.0,11.4705,11.4803,11.4217,11.4315,671498.0
2025-05-22 09:50:00,11.71,11.77,11.7,11.76,297124.0,11.4315,11.4901,11.4217,11.4803,297124.0
2025-05-22 09:55:00,11.76,11.76,11.7,11.71,331711.0,11.4803,11.4803,11.4217,11.4315,331711.0
2025-05-22 10:00:00,11.7,11.72,11.67,11.7,485921.0,11.4217,11.4412,11.3924,11.4217,485921.0
2025-05-22 10:05:00,11.7,11.74,11.68,11.71,849659.0,11.4217,11.4608,11.4022,11.4315,849659.0
2025-05-22 10:10:00,11.71,11.72,11.68,11.7,401024.0,11.4315,11.4412,11.4022,11.4217,401024.0
2025-05-22 10:15:00,11.7,11.73,11.69,11.73,266971.0,11.4217,11.451,11.412,11.451,266971.0
2025-05-22 10:20:00,11.73,11.73,11.71,11.72,248305.0,11.451,11.451,11.4315,11.4412,248305.0
2025-05-22 10:25:00,11.72,11.72,11.7,11.71,212563.0,11.4412,11.4412,11.4217,11.4315,212563.0
2025-05-22 10:30:00,11.71,11.71,11.69,11.7,332672.0,11.4315,11.4315,11.412,11.4217,332672.0
2025-05-22 10:35:00,11.7,11.72,11.69,11.71,346046.0,11.4217,11.4412,11.412,11.4315,346046.0
2025-05-22 10:40:00,11.71,11.74,11.7,11.71,296331.0,11.4315,11.4608,11.4217,11.4315,296331.0
2025-05-22 10:45:00,11.71,11.72,11.7,11.71,129600.0,11.4315,11.4412,11.4217,11.4315,129600.0
2025-05-22 10:50:00,11.71,11.73,11.71,11.73,139535.0,11.4315,11.451,11.4315,11.451,139535.0
2025-05-22 10:55:00,11.73,11.73,11.7,11.71,459361.0,11.451,11.451,11.4217,11.4315,459361.0
2025-05-22 11:00:00,11.71,11.74,11.71,11.73,333330.0,11.4315,11.4608,11.4315,11.451,333330.0
2025-05-22 11:05:00,11.74,11.75,11.73,11.75,317953.0,11.4608,11.4705,11.451,11.4705,317953.0
2025-05-22 11:10:00,11.75,11.79,11.74,11.78,435053.0,11.4705,11.5096,11.4608,11.4998,435053.0
2025-05-22 11:15:00,11.78,11.79,11.75,11.79,163718.0,11.4998,11.5096,11.4705,11.5096,163718.0
2025-05-22 11:20:00,11.79,11.79,11.78,11.79,89490.0,11.5096,11.5096,11.4998,11.5096,89490.0
2025-05-22 11:25:00,11.79,11.81,11.78,11.78,255626.0,11.5096,11.5291,11.4998,11.4998,255626.0
2025-05-22 11:30:00,11.79,11.79,11.77,11.79,214991.0,11.5096,11.5096,11.4901,11.5096,214991.0
2025-05-22 11:35:00,11.79,11.81,11.78,11.8,319052.0,11.5096,11.5291,11.4998,11.5193,319052.0
2025-05-22 11:40:00,11.8,11.81,11.78,11.8,341999.0,11.5193,11.5291,11.4998,11.5193,341999.0
2025-05-22 11:45:00,11.8,11.81,11.78,11.79,131719.0,11.5193,11.5291,11.4998,11.5096,131719.0
2025-05-22 11:50:00,11.79,11.8,11.78,11.79,73643.0,11.5096,11.5193,11.4998,11.5096,73643.0
2025-05-22 11:55:00,11.79,11.8,11.78,11.79,66934.0,11.5096,11.5193,11.4998,11.5096,66934.0
2025-05-22 12:00:00,11.79,11.82,11.78,11.81,200952.0,11.5096,11.5389,11.4998,11.5291,200952.0
2025-05-22 12:05:00,11.81,12.0,11.8,11.85,1079819.0,11.5291,11.7146,11.5193,11.5681,1079819.0
2025-05-22 12:10:00,11.84,12.0,11.84,11.93,3772115.0,11.5584,11.7146,11.5584,11.6462,3772115.0
2025-05-22 12:15:00,11.93,11.95,11.87,11.88,558232.0,11.6462,11.6658,11.5877,11.5974,558232.0
2025-05-22 12:20:00,11.88,11.9,11.87,11.88,259414.0,11.5974,11.617,11.5877,11.5974,259414.0
2025-05-22 12:25:00,11.88,11.9,11.86,11.89,295532.0,11.5974,11.617,11.5779,11.6072,295532.0
2025-05-22 12:30:00,11.89,11.89,11.87,11.88,231939.0,11.6072,11.6072,11.5877,11.5974,231939.0
2025-05-22 12:35:00,11.88,11.88,11.86,11.87,71726.0,11.5974,11.5974,11.5779,11.5877,71726.0
2025-05-22 12:40:00,11.87,11.87,11.83,11.84,116958.0,11.5877,11.5877,11.5486,11.5584,116958.0
2025-05-22 12:45:00,11.84,11.86,11.83,11.84,140893.0,11.5584,11.5779,11.5486,11.5584,140893.0
2025-05-22 12:50:00,11.84,11.85,11.83,11.83,66470.0,11.5584,11.5681,11.5486,11.5486,66470.0
2025-05-22 12:55:00,11.83,11.84,11.8,11.81,71100.0,11.5486,11.5584,11.5193,11.5291,71100.0
2025-05-22 13:00:00,11.81,11.82,11.8,11.82,104681.0,11.5291,11.5389,11.5193,11.5389,104681.0
2025-05-22 13:05:00,11.82,11.83,11.81,11.81,94162.0,11.5389,11.5486,11.5291,11.5291,94162.0
2025-05-22 13:10:00,11.81,11.82,11.8,11.8,27137.0,11.5291,11.5389,11.5193,11.5193,27137.0
2025-05-22 13:15:00,11.8,11.87,11.8,11.85,362098.0,11.5193,11.5877,11.5193,11.5681,362098.0
2025-05-22 13:20:00,11.84,11.91,11.84,11.88,233711.0,11.5584,11.6267,11.5584,11.5974,233711.0
2025-05-22 13:25:00,11.88,11.9,11.87,11.89,202404.0,11.5974,11.617,11.5877,11.6072,202404.0
2025-05-22 13:30:00,11.88,11.89,11.87,11.89,107601.0,11.5974,11.6072,11.5877,11.6072,107601.0
2025-05-22 13:35:00,11.89,11.91,11.88,11.91,81589.0,11.6072,11.6267,11.5974,11.6267,81589.0
2025-05-22 13:40:00,11.91,11.92,11.9,11.91,203001.0,11.6267,11.6365,11.617,11.6267,203001.0
2025-05-22 13:45:00,11.91,11.92,11.89,11.9,210271.0,11.6267,11.6365,11.6072,11.617,210271.0
2025-05-22 13:50:00,11.9,11.92,11.89,11.92,140963.0,11.617,11.6365,11.6072,11.6365,140963.0
2025-05-22 13:55:00,11.92,11.93,11.9,11.9,75278.0,11.6365,11.6462,11.617,11.617,75278.0
2025-05-22 14:00:00,11.91,11.91,11.88,11.9,69987.0,11.6267,11.6267,11.5974,11.617,69987.0
2025-05-22 14:05:00,11.89,11.9,11.87,11.88,113883.0,11.6072,11.617,11.5877,11.5974,113883.0
2025-05-22 14:10:00,11.88,11.89,11.87,11.88,71176.0,11.5974,11.6072,11.5877,11.5974,71176.0
2025-05-22 14:15:00,11.89,11.89,11.87,11.88,64469.0,11.6072,11.6072,11.5877,11.5974,64469.0
2025-05-22 14:20:00,11.89,11.91,11.88,11.91,104992.0,11.6072,11.6267,11.5974,11.6267,104992.0
2025-05-22 14:25:00,11.91,11.91,11.89,11.9,92344.0,11.6267,11.6267,11.6072,11.617,92344.0
2025-05-22 14:30:00,11.89,11.92,11.89,11.9,166912.0,11.6072,11.6365,11.6072,11.617,166912.0
2025-05-22 14:35:00,11.91,11.91,11.84,11.86,147260.0,11.6267,11.6267,11.5584,11.5779,147260.0
2025-05-22 14:40:00,11.85,11.87,11.83,11.84,106444.0,11.5681,11.5877,11.5486,11.5584,106444.0
2025-05-22 14:45:00,11.84,11.86,11.83,11.85,218401.0,11.5584,11.5779,11.5486,11.5681,218401.0
2025-05-22 14:50:00,11.85,11.85,11.81,11.81,314199.0,11.5681,11.5681,11.5291,11.5291,314199.0
2025-05-22 14:55:00,11.82,11.82,11.8,11.81,310696.0,11.5389,11.5389,11.5193,11.5291,310696.0
2025-05-22 15:00:00,11.8,11.85,11.78,11.84,471010.0,11.5193,11.5681,11.4998,11.5584,471010.0
2025-05-22 15:05:00,11.84,11.86,11.82,11.83,163044.0,11.5584,11.5779,11.5389,11.5486,163044.0
2025-05-22 15:10:00,11.83,11.84,11.82,11.84,148576.0,11.5486,11.5584,11.5389,11.5584,148576.0
2025-05-22 15:15:00,11.84,11.85,11.82,11.82,438291.0,11.5584,11.5681,11.5389,11.5389,438291.0
2025-05-22 15:20:00,11.83,11.84,11.82,11.84,239519.0,11.5486,11.5584,11.5389,11.5584,239519.0
2025-05-22 15:25:00,11.83,11.85,11.83,11.85,138133.0,11.5486,11.5681,11.5486,11.5681,138133.0
2025-05-22 15:30:00,11.85,11.85,11.82,11.84,241487.0,11.5681,11.5681,11.5389,11.5584,241487.0
2025-05-22 15:35:00,11.84,11.85,11.83,11.84,91543.0,11.5584,11.5681,11.5486,11.5584,91543.0
2025-05-22 15:40:00,11.84,11.84,11.8,11.82,545646.0,11.5584,11.5584,11.5193,11.5389,545646.0
2025-05-22 15:45:00,11.82,11.84,11.81,11.83,285139.0,11.5389,11.5584,11.5291,11.5486,285139.0
2025-05-22 15:50:00,11.84,11.86,11.83,11.85,753840.0,11.5584,11.5779,11.5486,11.5681,753840.0
2025-05-22 15:55:00,11.85,11.85,11.81,11.82,941411.0,11.5681,11.5681,11.5291,11.5389,941411.0
2025-05-23 09:30:00,11.59,11.64,11.56,11.63,775279.0,11.3143,11.3631,11.285,11.3534,775279.0
2025-05-23 09:35:00,11.63,11.66,11.61,11.65,287372.0,11.3534,11.3827,11.3339,11.3729,287372.0
2025-05-23 09:40:00,11.64,11.66,11.62,11.66,333756.0,11.3631,11.3827,11.3436,11.3827,333756.0
2025-05-23 09:45:00,11.65,11.66,11.61,11.64,243130.0,11.3729,11.3827,11.3339,11.3631,243130.0
2025-05-23 09:50:00,11.64,11.67,11.62,11.63,291641.0,11.3631,11.3924,11.3436,11.3534,291641.0
2025-05-23 09:55:00,11.63,11.65,11.61,11.62,229479.0,11.3534,11.3729,11.3339,11.3436,229479.0
2025-05-23 10:00:00,11.62,11.66,11.61,11.64,213080.0,11.3436,11.3827,11.3339,11.3631,213080.0
2025-05-23 10:05:00,11.65,11.68,11.63,11.66,263282.0,11.3729,11.4022,11.3534,11.3827,263282.0
2025-05-23 10:10:00,11.66,11.68,11.64,11.67,203045.0,11.3827,11.4022,11.3631,11.3924,203045.0
2025-05-23 10:15:00,11.66,11.68,11.64,11.66,254991.0,11.3827,11.4022,11.3631,11.3827,254991.0
2025-05-23 10:20:00,11.66,11.71,11.65,11.71,285985.0,11.3827,11.4315,11.3729,11.4315,285985.0
2025-05-23 10:25:00,11.71,11.72,11.7,11.7,283289.0,11.4315,11.4412,11.4217,11.4217,283289.0
2025-05-23 10:30:00,11.71,11.72,11.69,11.7,341566.0,11.4315,11.4412,11.412,11.4217,341566.0
2025-05-23 10:35:00,11.71,11.71,11.69,11.7,229906.0,11.4315,11.4315,11.412,11.4217,229906.0
2025-05-23 10:40:00,11.7,11.71,11.69,11.71,149738.0,11.4217,11.4315,11.412,11.4315,149738.0
2025-05-23 10:45:00,11.7,11.73,11.7,11.73,222463.0,11.4217,11.451,11.4217,11.451,222463.0
2025-05-23 10:50:00,11.72,11.73,11.67,11.68,139181.0,11.4412,11.451,11.3924,11.4022,139181.0
2025-05-23 10:55:00,11.68,11.69,11.68,11.68,107880.0,11.4022,11.412,11.4022,11.4022,107880.0
2025-05-23 11:00:00,11.68,11.71,11.68,11.7,198351.0,11.4022,11.4315,11.4022,11.4217,198351.0
2025-05-23 11:05:00,11.71,11.71,11.68,11.7,161382.0,11.4315,11.4315,11.4022,11.4217,161382.0
2025-05-23 11:10:00,11.7,11.71,11.68,11.7,103564.0,11.4217,11.4315,11.4022,11.4217,103564.0
2025-05-23 11:15:00,11.7,11.71,11.68,11.71,173021.0,11.4217,11.4315,11.4022,11.4315,173021.0
2025-05-23 11:20:00,11.71,11.72,11.7,11.71,100497.0,11.4315,11.4412,11.4217,11.4315,100497.0
2025-05-23 11:25:00,11.71,11.73,11.69,11.73,187892.0,11.4315,11.451,11.412,11.451,187892.0
2025-05-23 11:30:00,11.73,11.73,11.71,11.73,164434.0,11.451,11.451,11.4315,11.451,164434.0
2025-05-23 11:35:00,11.72,11.74,11.71,11.73,110020.0,11.4412,11.4608,11.4315,11.451,110020.0
2025-05-23 11:40:00,11.73,11.75,11.72,11.74,290430.0,11.451,11.4705,11.4412,11.4608,290430.0
2025-05-23 11:45:00,11.74,11.74,11.72,11.73,103371.0,11.4608,11.4608,11.4412,11.451,103371.0
2025-05-23 11:50:00,11.74,11.75,11.72,11.73,214398.0,11.4608,11.4705,11.4412,11.451,214398.0
2025-05-23 11:55:00,11.73,11.73,11.69,11.7,204472.0,11.451,11.451,11.412,11.4217,204472.0
2025-05-23 12:00:00,11.7,11.73,11.69,11.71,395835.0,11.4217,11.451,11.412,11.4315,395835.0
2025-05-23 12:05:00,11.71,11.72,11.7,11.71,272056.0,11.4315,11.4412,11.4217,11.4315,272056.0
2025-05-23 12:10:00,11.71,11.73,11.71,11.72,189903.0,11.4315,11.451,11.4315,11.4412,189903.0
2025-05-23 12:15:00,11.71,11.73,11.71,11.73,120028.0,11.4315,11.451,11.4315,11.451,120028.0
2025-05-23 12:20:00,11.72,11.73,11.72,11.73,43255.0,11.4412,11.451,11.4412,11.451,43255.0
2025-05-23 12:25:00,11.72,11.76,11.72,11.75,270572.0,11.4412,11.4803,11.4412,11.4705,270572.0
2025-05-23 12:30:00,11.74,11.74,11.72,11.74,75769.0,11.4608,11.4608,11.4412,11.4608,75769.0
2025-05-23 12:35:00,11.74,11.75,11.73,11.75,176255.0,11.4608,11.4705,11.451,11.4705,176255.0
2025-05-23 12:40:00,11.75,11.76,11.72,11.73,263276.0,11.4705,11.4803,11.4412,11.451,263276.0
2025-05-23 12:45:00,11.73,11.74,11.72,11.73,228375.0,11.451,11.4608,11.4412,11.451,228375.0
2025-05-23 12:50:00,11.74,11.74,11.71,11.71,117944.0,11.4608,11.4608,11.4315,11.4315,117944.0
2025-05-23 12:55:00,11.72,11.73,11.7,11.71,238713.0,11.4412,11.451,11.4217,11.4315,238713.0
2025-05-23 13:00:00,11.71,11.71,11.69,11.71,210614.0,11.4315,11.4315,11.412,11.4315,210614.0
2025-05-23 13:05:00,11.71,11.73,11.7,11.73,268577.0,11.4315,11.451,11.4217,11.451,268577.0
2025-05-23 13:10:00,11.73,11.75,11.72,11.75,296495.0,11.451,11.4705,11.4412,11.4705,296495.0
2025-05-23 13:15:00,11.75,11.76,11.74,11.76,197612.0,11.4705,11.4803,11.4608,11.4803,197612.0
2025-05-23 13:20:00,11.76,11.77,11.75,11.76,153523.0,11.4803,11.4901,11.4705,11.4803,153523.0
2025-05-23 13:25:00,11.76,11.76,11.74,11.75,271178.0,11.4803,11.4803,11.4608,11.4705,271178.0
2025-05-23 13:30:00,11.75,11.75,11.73,11.74,49834.0,11.4705,11.4705,11.451,11.4608,49834.0
2025-05-23 13:35:00,11.74,11.76,11.73,11.76,148104.0,11.4608,11.4803,11.451,11.4803,148104.0
2025-05-23 13:40:00,11.75,11.76,11.74,11.74,80648.0,11.4705,11.4803,11.4608,11.4608,80648.0
2025-05-23 13:45:00,11.75,11.75,11.73,11.73,63820.0,11.4705,11.4705,11.451,11.451,63820.0
2025-05-23 13:50:00,11.74,11.76,11.73,11.74,75313.0,11.4608,11.4803,11.451,11.4608,75313.0
2025-05-23 13:55:00,11.74,11.75,11.72,11.73,128611.0,11.4608,11.4705,11.4412,11.451,128611.0
2025-05-23 14:00:00,11.73,11.77,11.72,11.77,449342.0,11.451,11.4901,11.4412,11.4901,449342.0
2025-05-23 14:05:00,11.77,11.77,11.76,11.77,41298.0,11.4901,11.4901,11.4803,11.4901,41298.0
2025-05-23 14:10:00,11.76,11.79,11.75,11.78,219358.0,11.4803,11.5096,11.4705,11.4998,219358.0
2025-05-23 14:15:00,11.79,11.79,11.77,11.78,119751.0,11.5096,11.5096,11.4901,11.4998,119751.0
2025-05-23 14:20:00,11.78,11.79,11.75,11.79,280582.0,11.4998,11.5096,11.4705,11.5096,280582.0
2025-05-23 14:25:00,11.79,11.8,11.77,11.78,303367.0,11.5096,11.5193,11.4901,11.4998,303367.0
2025-05-23 14:30:00,11.78,11.79,11.77,11.78,167091.0,11.4998,11.5096,11.4901,11.4998,167091.0
2025-05-23 14:35:00,11.79,11.84,11.78,11.82,974045.0,11.5096,11.5584,11.4998,11.5389,974045.0
2025-05-23 14:40:00,11.81,11.83,11.8,11.81,195209.0,11.5291,11.5486,11.5193,11.5291,195209.0
2025-05-23 14:45:00,11.81,11.82,11.8,11.8,112757.0,11.5291,11.5389,11.5193,11.5193,112757.0
2025-05-23 14:50:00,11.8,11.81,11.8,11.8,51288.0,11.5193,11.5291,11.5193,11.5193,51288.0
2025-05-23 14:55:00,11.8,11.81,11.79,11.8,130766.0,11.5193,11.5291,11.5096,11.5193,130766.0
2025-05-23 15:00:00,11.8,11.81,11.79,11.79,153745.0,11.5193,11.5291,11.5096,11.5096,153745.0
2025-05-23 15:05:00,11.8,11.8,11.79,11.79,22630.0,11.5193,11.5193,11.5096,11.5096,22630.0
2025-05-23 15:10:00,11.8,11.83,11.79,11.83,252221.0,11.5193,11.5486,11.5096,11.5486,252221.0
2025-05-23 15:15:00,11.82,11.83,11.79,11.79,244323.0,11.5389,11.5486,11.5096,11.5096,244323.0
2025-05-23 15:20:00,11.8,11.8,11.78,11.79,123593.0,11.5193,11.5193,11.4998,11.5096,123593.0
2025-05-23 15:25:00,11.79,11.8,11.78,11.79,116245.0,11.5096,11.5193,11.4998,11.5096,116245.0
2025-05-23 15:30:00,11.79,11.8,11.77,11.79,386565.0,11.5096,11.5193,11.4901,11.5096,386565.0
2025-05-23 15:35:00,11.79,11.83,11.79,11.83,217307.0,11.5096,11.5486,11.5096,11.5486,217307.0
2025-05-23 15:40:00,11.83,11.84,11.82,11.84,259892.0,11.5486,11.5584,11.5389,11.5584,259892.0
2025-05-23 15:45:00,11.84,11.84,11.83,11.84,134343.0,11.5584,11.5584,11.5486,11.5584,134343.0
2025-05-23 15:50:00,11.84,11.84,11.81,11.82,421150.0,11.5584,11.5584,11.5291,11.5389,421150.0
2025-05-23 15:55:00,11.82,11.86,11.81,11.84,965782.0,11.5389,11.5779,11.5291,11.5584,965782.0
2025-05-27 09:30:00,11.95,11.96,11.9,11.92,442509.0,11.6658,11.6755,11.617,11.6365,442509.0
2025-05-27 09:35:00,11.92,11.95,11.9,11.94,233148.0,11.6365,11.6658,11.617,11.656,233148.0
2025-05-27 09:40:00,11.94,11.95,11.92,11.92,189793.0,11.656,11.6658,11.6365,11.6365,189793.0
2025-05-27 09:45:00,11.92,11.93,11.9,11.91,111728.0,11.6365,11.6462,11.617,11.6267,111728.0
2025-05-27 09:50:00,11.91,11.91,11.88,11.9,181858.0,11.6267,11.6267,11.5974,11.617,181858.0
2025-05-27 09:55:00,11.91,11.93,11.9,11.92,227880.0,11.6267,11.6462,11.617,11.6365,227880.0
2025-05-27 10:00:00,11.91,11.92,11.89,11.89,165691.0,11.6267,11.6365,11.6072,11.6072,165691.0
2025-05-27 10:05:00,11.9,11.96,11.89,11.93,206032.0,11.617,11.6755,11.6072,11.6462,206032.0
2025-05-27 10:10:00,11.93,11.93,11.91,11.93,83471.0,11.6462,11.6462,11.6267,11.6462,83471.0
2025-05-27 10:15:00,11.93,11.94,11.92,11.94,94473.0,11.6462,11.656,11.6365,11.656,94473.0
2025-05-27 10:20:00,11.94,11.95,11.93,11.95,147134.0,11.656,11.6658,11.6462,11.6658,147134.0
2025-05-27 10:25:00,11.94,11.96,11.91,11.92,155533.0,11.656,11.6755,11.6267,11.6365,155533.0
2025-05-27 10:30:00,11.92,11.93,11.88,11.88,114066.0,11.6365,11.6462,11.5974,11.5974,114066.0
2025-05-27 10:35:00,11.89,11.92,11.88,11.9,201495.0,11.6072,11.6365,11.5974,11.617,201495.0
2025-05-27 10:40:00,11.91,11.92,11.9,11.92,204414.0,11.6267,11.6365,11.617,11.6365,204414.0
2025-05-27 10:45:00,11.92,11.93,11.91,11.92,176409.0,11.6365,11.6462,11.6267,11.6365,176409.0
2025-05-27 10:50:00,11.92,11.93,11.9,11.91,152059.0,11.6365,11.6462,11.617,11.6267,152059.0
2025-05-27 10:55:00,11.91,11.91,11.89,11.89,48581.0,11.6267,11.6267,11.6072,11.6072,48581.0
2025-05-27 11:00:00,11.9,11.9,11.89,11.9,134091.0,11.617,11.617,11.6072,11.617,134091.0
2025-05-27 11:05:00,11.9,11.91,11.89,11.91,91266.0,11.617,11.6267,11.6072,11.6267,91266.0
2025-05-27 11:10:00,11.91,11.91,11.89,11.91,216701.0,11.6267,11.6267,11.6072,11.6267,216701.0
2025-05-27 11:15:00,11.91,11.91,11.88,11.9,276688.0,11.6267,11.6267,11.5974,11.617,276688.0
2025-05-27 11:20:00,11.9,11.91,11.89,11.9,244799.0,11.617,11.6267,11.6072,11.617,244799.0
2025-05-27 11:25:00,11.9,11.92,11.89,11.92,184953.0,11.617,11.6365,11.6072,11.6365,184953.0
2025-05-27 11:30:00,11.92,11.92,11.9,11.91,125861.0,11.6365,11.6365,11.617,11.6267,125861.0
2025-05-27 11:35:00,11.91,11.92,11.9,11.92,103434.0,11.6267,11.6365,11.617,11.6365,103434.0
2025-05-27 11:40:00,11.92,11.92,11.89,11.89,105284.0,11.6365,11.6365,11.6072,11.6072,105284.0
2025-05-27 11:45:00,11.89,11.91,11.89,11.89,173810.0,11.6072,11.6267,11.6072,11.6072,173810.0
2025-05-27 11:50:00,11.9,11.9,11.88,11.89,111082.0,11.617,11.617,11.5974,11.6072,111082.0
2025-05-27 11:55:00,11.89,11.91,11.89,11.89,67777.0,11.6072,11.6267,11.6072,11.6072,67777.0
2025-05-27 12:00:00,11.9,11.92,11.89,11.91,126211.0,11.617,11.6365,11.6072,11.6267,126211.0
2025-05-27 12:05:00,11.92,11.93,11.91,11.93,246730.0,11.6365,11.6462,11.6267,11.6462,246730.0
2025-05-27 12:10:00,11.93,11.93,11.92,11.93,21933.0,11.6462,11.6462,11.6365,11.6462,21933.0
2025-05-27 12:15:00,11.93,11.93,11.92,11.93,65406.0,11.6462,11.6462,11.6365,11.6462,65406.0
2025-05-27 12:20:00,11.93,11.94,11.92,11.94,166361.0,11.6462,11.656,11.6365,11.656,166361.0
2025-05-27 12:25:00,11.94,11.94,11.92,11.92,105469.0,11.656,11.656,11.6365,11.6365,105469.0
2025-05-27 12:30:00,11.92,11.93,11.91,11.92,92331.0,11.6365,11.6462,11.6267,11.6365,92331.0
2025-05-27 12:35:00,11.92,11.93,11.91,11.93,76673.0,11.6365,11.6462,11.6267,11.6462,76673.0
2025-05-27 12:40:00,11.93,11.93,11.91,11.91,161533.0,11.6462,11.6462,11.6267,11.6267,161533.0
2025-05-27 12:45:00,11.91,11.92,11.89,11.89,97414.0,11.6267,11.6365,11.6072,11.6072,97414.0
2025-05-27 12:50:00,11.9,11.9,11.89,11.89,20488.0,11.617,11.617,11.6072,11.6072,20488.0
2025-05-27 12:55:00,11.9,11.9,11.88,11.89,88086.0,11.617,11.617,11.5974,11.6072,88086.0
2025-05-27 13:00:00,11.88,11.89,11.88,11.88,24712.0,11.5974,11.6072,11.5974,11.5974,24712.0
2025-05-27 13:05:00,11.88,11.89,11.88,11.88,157541.0,11.5974,11.6072,11.5974,11.5974,157541.0
2025-05-27 13:10:00,11.88,11.9,11.88,11.9,321896.0,11.5974,11.617,11.5974,11.617,321896.0
2025-05-27 13:15:00,11.89,11.91,11.89,11.91,33048.0,11.6072,11.6267,11.6072,11.6267,33048.0
2025-05-27 13:20:00,11.91,11.91,11.9,11.91,42254.0,11.6267,11.6267,11.617,11.6267,42254.0
2025-05-27 13:25:00,11.91,11.92,11.9,11.91,70998.0,11.6267,11.6365,11.617,11.6267,70998.0
2025-05-27 13:30:00,11.91,11.92,11.9,11.92,164963.0,11.6267,11.6365,11.617,11.6365,164963.0
2025-05-27 13:35:00,11.92,11.92,11.9,11.91,73645.0,11.6365,11.6365,11.617,11.6267,73645.0
2025-05-27 13:40:00,11.91,11.92,11.9,11.92,64851.0,11.6267,11.6365,11.617,11.6365,64851.0
2025-05-27 13:45:00,11.91,11.92,11.91,11.92,50287.0,11.6267,11.6365,11.6267,11.6365,50287.0
2025-05-27 13:50:00,11.92,11.93,11.91,11.93,81409.0,11.6365,11.6462,11.6267,11.6462,81409.0
2025-05-27 13:55:00,11.93,11.94,11.92,11.93,62920.0,11.6462,11.656,11.6365,11.6462,62920.0
2025-05-27 14:00:00,11.93,11.94,11.92,11.93,74325.0,11.6462,11.656,11.6365,11.6462,74325.0
2025-05-27 14:05:00,11.94,11.94,11.93,11.94,20684.0,11.656,11.656,11.6462,11.656,20684.0
2025-05-27 14:10:00,11.94,11.95,11.93,11.95,66096.0,11.656,11.6658,11.6462,11.6658,66096.0
2025-05-27 14:15:00,11.94,11.95,11.93,11.94,68871.0,11.656,11.6658,11.6462,11.656,68871.0
2025-05-27 14:20:00,11.93,11.94,11.93,11.94,34872.0,11.6462,11.656,11.6462,11.656,34872.0
2025-05-27 14:25:00,11.94,11.95,11.93,11.94,60598.0,11.656,11.6658,11.6462,11.656,60598.0
2025-05-27 14:30:00,11.95,11.95,11.93,11.94,88776.0,11.6658,11.6658,11.6462,11.656,88776.0
2025-05-27 14:35:00,11.94,11.94,11.93,11.94,100084.0,11.656,11.656,11.6462,11.656,100084.0
2025-05-27 14:40:00,11.94,11.94,11.93,11.94,74121.0,11.656,11.656,11.6462,11.656,74121.0
2025-05-27 14:45:00,11.93,11.94,11.93,11.94,28244.0,11.6462,11.656,11.6462,11.656,28244.0
2025-05-27 14:50:00,11.94,11.94,11.93,11.94,27882.0,11.656,11.656,11.6462,11.656,27882.0
2025-05-27 14:55:00,11.93,11.94,11.92,11.93,138317.0,11.6462,11.656,11.6365,11.6462,138317.0
2025-05-27 15:00:00,11.93,11.95,11.92,11.95,143779.0,11.6462,11.6658,11.6365,11.6658,143779.0
2025-05-27 15:05:00,11.95,11.95,11.94,11.95,39436.0,11.6658,11.6658,11.656,11.6658,39436.0
2025-05-27 15:10:00,11.94,11.95,11.94,11.94,42973.0,11.656,11.6658,11.656,11.656,42973.0
2025-05-27 15:15:00,11.94,11.95,11.93,11.94,56736.0,11.656,11.6658,11.6462,11.656,56736.0
2025-05-27 15:20:00,11.94,11.94,11.93,11.94,21730.0,11.656,11.656,11.6462,11.656,21730.0
2025-05-27 15:25:00,11.94,11.94,11.92,11.93,61166.0,11.656,11.656,11.6365,11.6462,61166.0
2025-05-27 15:30:00,11.93,11.93,11.92,11.93,52404.0,11.6462,11.6462,11.6365,11.6462,52404.0
2025-05-27 15:35:00,11.93,11.95,11.92,11.95,161240.0,11.6462,11.6658,11.6365,11.6658,161240.0
2025-05-27 15:40:00,11.95,11.95,11.94,11.94,122791.0,11.6658,11.6658,11.656,11.656,122791.0
2025-05-27 15:45:00,11.95,11.95,11.93,11.94,231956.0,11.6658,11.6658,11.6462,11.656,231956.0
2025-05-27 15:50:00,11.94,11.94,11.92,11.94,393349.0,11.656,11.656,11.6365,11.656,393349.0
2025-05-27 15:55:00,11.94,11.94,11.91,11.92,954672.0,11.656,11.656,11.6267,11.6365,954672.0
2025-05-28 09:30:00,11.94,11.95,11.9,11.92,246234.0,11.656,11.6658,11.617,11.6365,246234.0
2025-05-28 09:35:00,11.92,11.93,11.87,11.88,272576.0,11.6365,11.6462,11.5877,11.5974,272576.0
2025-05-28 09:40:00,11.87,11.88,11.83,11.84,464875.0,11.5877,11.5974,11.5486,11.5584,464875.0
2025-05-28 09:45:00,11.83,11.84,11.79,11.79,259316.0,11.5486,11.5584,11.5096,11.5096,259316.0
2025-05-28 09:50:00,11.79,11.8,11.78,11.79,91407.0,11.5096,11.5193,11.4998,11.5096,91407.0
2025-05-28 09:55:00,11.8,11.81,11.79,11.8,230784.0,11.5193,11.5291,11.5096,11.5193,230784.0
2025-05-28 10:00:00,11.8,11.83,11.78,11.79,366100.0,11.5193,11.5486,11.4998,11.5096,366100.0
2025-05-28 10:05:00,11.8,11.8,11.78,11.8,55279.0,11.5193,11.5193,11.4998,11.5193,55279.0
2025-05-28 10:10:00,11.8,11.8,11.78,11.79,94496.0,11.5193,11.5193,11.4998,11.5096,94496.0
2025-05-28 10:15:00,11.79,11.79,11.77,11.78,133621.0,11.5096,11.5096,11.4901,11.4998,133621.0
2025-05-28 10:20:00,11.78,11.78,11.75,11.78,145350.0,11.4998,11.4998,11.4705,11.4998,145350.0
2025-05-28 10:25:00,11.78,11.8,11.77,11.79,192436.0,11.4998,11.5193,11.4901,11.5096,192436.0
2025-05-28 10:30:00,11.79,11.8,11.76,11.8,190511.0,11.5096,11.5193,11.4803,11.5193,190511.0
2025-05-28 10:35:00,11.8,11.8,11.77,11.79,105038.0,11.5193,11.5193,11.4901,11.5096,105038.0
2025-05-28 10:40:00,11.79,11.79,11.77,11.79,104377.0,11.5096,11.5096,11.4901,11.5096,104377.0
2025-05-28 10:45:00,11.78,11.79,11.76,11.77,221074.0,11.4998,11.5096,11.4803,11.4901,221074.0
2025-05-28 10:50:00,11.77,11.77,11.75,11.76,51751.0,11.4901,11.4901,11.4705,11.4803,51751.0
2025-05-28 10:55:00,11.76,11.77,11.74,11.76,496240.0,11.4803,11.4901,11.4608,11.4803,496240.0
2025-05-28 11:00:00,11.76,11.79,11.75,11.79,194965.0,11.4803,11.5096,11.4705,11.5096,194965.0
2025-05-28 11:05:00,11.79,11.79,11.76,11.77,163071.0,11.5096,11.5096,11.4803,11.4901,163071.0
2025-05-28 11:10:00,11.77,11.77,11.75,11.75,172605.0,11.4901,11.4901,11.4705,11.4705,172605.0
2025-05-28 11:15:00,11.76,11.77,11.75,11.76,152002.0,11.4803,11.4901,11.4705,11.4803,152002.0
2025-05-28 11:20:00,11.77,11.78,11.76,11.78,97467.0,11.4901,11.4998,11.4803,11.4998,97467.0
2025-05-28 11:25:00,11.78,11.78,11.75,11.75,207125.0,11.4998,11.4998,11.4705,11.4705,207125.0
2025-05-28 11:30:00,11.75,11.76,11.73,11.74,182193.0,11.4705,11.4803,11.451,11.4608,182193.0
2025-05-28 11:35:00,11.74,11.77,11.73,11.76,226579.0,11.4608,11.4901,11.451,11.4803,226579.0
2025-05-28 11:40:00,11.77,11.78,11.75,11.77,314898.0,11.4901,11.4998,11.4705,11.4901,314898.0
2025-05-28 11:45:00,11.77,11.77,11.76,11.77,72078.0,11.4901,11.4901,11.4803,11.4901,72078.0
2025-05-28 11:50:00,11.77,11.77,11.75,11.76,84502.0,11.4901,11.4901,11.4705,11.4803,84502.0
2025-05-28 11:55:00,11.76,11.76,11.74,11.75,45167.0,11.4803,11.4803,11.4608,11.4705,45167.0
2025-05-28 12:00:00,11.75,11.76,11.74,11.76,60949.0,11.4705,11.4803,11.4608,11.4803,60949.0
2025-05-28 12:05:00,11.76,11.76,11.74,11.76,360691.0,11.4803,11.4803,11.4608,11.4803,360691.0
2025-05-28 12:10:00,11.76,11.76,11.73,11.74,150728.0,11.4803,11.4803,11.451,11.4608,150728.0
2025-05-28 12:15:00,11.74,11.75,11.73,11.74,166494.0,11.4608,11.4705,11.451,11.4608,166494.0
2025-05-28 12:20:00,11.74,11.74,11.73,11.74,66062.0,11.4608,11.4608,11.451,11.4608,66062.0
2025-05-28 12:25:00,11.74,11.76,11.73,11.75,238505.0,11.4608,11.4803,11.451,11.4705,238505.0
2025-05-28 12:30:00,11.75,11.76,11.74,11.75,198614.0,11.4705,11.4803,11.4608,11.4705,198614.0
2025-05-28 12:35:00,11.75,11.76,11.74,11.75,217384.0,11.4705,11.4803,11.4608,11.4705,217384.0
2025-05-28 12:40:00,11.75,11.75,11.74,11.75,103962.0,11.4705,11.4705,11.4608,11.4705,103962.0
2025-05-28 12:45:00,11.75,11.76,11.73,11.76,191619.0,11.4705,11.4803,11.451,11.4803,191619.0
2025-05-28 12:50:00,11.76,11.76,11.75,11.76,303633.0,11.4803,11.4803,11.4705,11.4803,303633.0
2025-05-28 12:55:00,11.76,11.76,11.75,11.76,142920.0,11.4803,11.4803,11.4705,11.4803,142920.0
2025-05-28 13:00:00,11.76,11.76,11.75,11.76,359575.0,11.4803,11.4803,11.4705,11.4803,359575.0
2025-05-28 13:05:00,11.75,11.79,11.75,11.78,460387.0,11.4705,11.5096,11.4705,11.4998,460387.0
2025-05-28 13:10:00,11.78,11.8,11.77,11.79,170898.0,11.4998,11.5193,11.4901,11.5096,170898.0
2025-05-28 13:15:00,11.79,11.82,11.78,11.81,389377.0,11.5096,11.5389,11.4998,11.5291,389377.0
2025-05-28 13:20:00,11.82,11.82,11.79,11.79,119131.0,11.5389,11.5389,11.5096,11.5096,119131.0
2025-05-28 13:25:00,11.79,11.8,11.77,11.78,185636.0,11.5096,11.5193,11.4901,11.4998,185636.0
2025-05-28 13:30:00,11.79,11.79,11.77,11.78,152668.0,11.5096,11.5096,11.4901,11.4998,152668.0
2025-05-28 13:35:00,11.78,11.79,11.77,11.79,180429.0,11.4998,11.5096,11.4901,11.5096,180429.0
2025-05-28 13:40:00,11.79,11.79,11.77,11.79,109134.0,11.5096,11.5096,11.4901,11.5096,109134.0
2025-05-28 13:45:00,11.79,11.8,11.78,11.79,230515.0,11.5096,11.5193,11.4998,11.5096,230515.0
2025-05-28 13:50:00,11.79,11.8,11.78,11.79,144281.0,11.5096,11.5193,11.4998,11.5096,144281.0
2025-05-28 13:55:00,11.79,11.79,11.77,11.78,70727.0,11.5096,11.5096,11.4901,11.4998,70727.0
2025-05-28 14:00:00,11.77,11.79,11.77,11.77,95450.0,11.4901,11.5096,11.4901,11.4901,95450.0
2025-05-28 14:05:00,11.78,11.78,11.76,11.78,302500.0,11.4998,11.4998,11.4803,11.4998,302500.0
2025-05-28 14:10:00,11.78,11.79,11.77,11.79,94681.0,11.4998,11.5096,11.4901,11.5096,94681.0
2025-05-28 14:15:00,11.79,11.79,11.78,11.78,72760.0,11.5096,11.5096,11.4998,11.4998,72760.0
2025-05-28 14:20:00,11.78,11.79,11.77,11.79,138163.0,11.4998,11.5096,11.4901,11.5096,138163.0
2025-05-28 14:25:00,11.79,11.79,11.78,11.79,150179.0,11.5096,11.5096,11.4998,11.5096,150179.0
2025-05-28 14:30:00,11.78,11.79,11.77,11.77,103887.0,11.4998,11.5096,11.4901,11.4901,103887.0
2025-05-28 14:35:00,11.78,11.78,11.77,11.78,111720.0,11.4998,11.4998,11.4901,11.4998,111720.0
2025-05-28 14:40:00,11.77,11.78,11.76,11.78,196463.0,11.4901,11.4998,11.4803,11.4998,196463.0
2025-05-28 14:45:00,11.78,11.79,11.77,11.79,132811.0,11.4998,11.5096,11.4901,11.5096,132811.0
2025-05-28 14:50:00,11.79,11.79,11.73,11.75,426908.0,11.5096,11.5096,11.451,11.4705,426908.0
2025-05-28 14:55:00,11.75,11.76,11.74,11.76,114620.0,11.4705,11.4803,11.4608,11.4803,114620.0
2025-05-28 15:00:00,11.76,11.76,11.74,11.75,453536.0,11.4803,11.4803,11.4608,11.4705,453536.0
2025-05-28 15:05:00,11.75,11.77,11.74,11.77,277877.0,11.4705,11.4901,11.4608,11.4901,277877.0
2025-05-28 15:10:00,11.77,11.77,11.75,11.76,191847.0,11.4901,11.4901,11.4705,11.4803,191847.0
2025-05-28 15:15:00,11.76,11.76,11.74,11.76,165967.0,11.4803,11.4803,11.4608,11.4803,165967.0
2025-05-28 15:20:00,11.76,11.76,11.74,11.75,86975.0,11.4803,11.4803,11.4608,11.4705,86975.0
2025-05-28 15:25:00,11.76,11.76,11.74,11.75,88527.0,11.4803,11.4803,11.4608,11.4705,88527.0
2025-05-28 15:30:00,11.75,11.76,11.73,11.74,244332.0,11.4705,11.4803,11.451,11.4608,244332.0
2025-05-28 15:35:00,11.74,11.74,11.72,11.73,124938.0,11.4608,11.4608,11.4412,11.451,124938.0
2025-05-28 15:40:00,11.73,11.73,11.71,11.73,146852.0,11.451,11.451,11.4315,11.451,146852.0
2025-05-28 15:45:00,11.73,11.73,11.71,11.73,272751.0,11.451,11.451,11.4315,11.451,272751.0
2025-05-28 15:50:00,11.73,11.73,11.7,11.71,337272.0,11.451,11.451,11.4217,11.4315,337272.0
2025-05-28 15:55:00,11.71,11.74,11.7,11.72,1145377.0,11.4315,11.4608,11.4217,11.4412,1145377.0
2025-05-29 09:30:00,11.74,11.74,11.65,11.65,501656.0,11.4608,11.4608,11.3729,11.3729,501656.0
2025-05-29 09:35:00,11.66,11.67,11.61,11.62,309802.0,11.3827,11.3924,11.3339,11.3436,309802.0
2025-05-29 09:40:00,11.62,11.65,11.61,11.64,215154.0,11.3436,11.3729,11.3339,11.3631,215154.0
2025-05-29 09:45:00,11.65,11.71,11.63,11.7,379118.0,11.3729,11.4315,11.3534,11.4217,379118.0
2025-05-29 09:50:00,11.7,11.73,11.69,11.72,166077.0,11.4217,11.451,11.412,11.4412,166077.0
2025-05-29 09:55:00,11.72,11.73,11.67,11.69,121302.0,11.4412,11.451,11.3924,11.412,121302.0
2025-05-29 10:00:00,11.68,11.71,11.68,11.69,150878.0,11.4022,11.4315,11.4022,11.412,150878.0
2025-05-29 10:05:00,11.69,11.7,11.66,11.67,113030.0,11.412,11.4217,11.3827,11.3924,113030.0
2025-05-29 10:10:00,11.67,11.7,11.66,11.7,112400.0,11.3924,11.4217,11.3827,11.4217,112400.0
2025-05-29 10:15:00,11.7,11.71,11.67,11.7,127107.0,11.4217,11.4315,11.3924,11.4217,127107.0
2025-05-29 10:20:00,11.69,11.73,11.69,11.72,144706.0,11.412,11.451,11.412,11.4412,144706.0
2025-05-29 10:25:00,11.71,11.74,11.71,11.72,284524.0,11.4315,11.4608,11.4315,11.4412,284524.0
2025-05-29 10:30:00,11.71,11.73,11.7,11.71,267420.0,11.4315,11.451,11.4217,11.4315,267420.0
2025-05-29 10:35:00,11.71,11.71,11.69,11.7,582022.0,11.4315,11.4315,11.412,11.4217,582022.0
2025-05-29 10:40:00,11.7,11.71,11.68,11.7,274318.0,11.4217,11.4315,11.4022,11.4217,274318.0
2025-05-29 10:45:00,11.71,11.73,11.69,11.73,287325.0,11.4315,11.451,11.412,11.451,287325.0
2025-05-29 10:50:00,11.73,11.74,11.72,11.74,90845.0,11.451,11.4608,11.4412,11.4608,90845.0
2025-05-29 10:55:00,11.74,11.76,11.73,11.75,180557.0,11.4608,11.4803,11.451,11.4705,180557.0
2025-05-29 11:00:00,11.76,11.76,11.74,11.75,133404.0,11.4803,11.4803,11.4608,11.4705,133404.0
2025-05-29 11:05:00,11.75,11.75,11.73,11.75,137882.0,11.4705,11.4705,11.451,11.4705,137882.0
2025-05-29 11:10:00,11.75,11.76,11.74,11.75,162696.0,11.4705,11.4803,11.4608,11.4705,162696.0
2025-05-29 11:15:00,11.75,11.76,11.73,11.74,66974.0,11.4705,11.4803,11.451,11.4608,66974.0
2025-05-29 11:20:00,11.74,11.75,11.73,11.74,93979.0,11.4608,11.4705,11.451,11.4608,93979.0
2025-05-29 11:25:00,11.73,11.75,11.73,11.74,159020.0,11.451,11.4705,11.451,11.4608,159020.0
2025-05-29 11:30:00,11.74,11.74,11.71,11.71,97964.0,11.4608,11.4608,11.4315,11.4315,97964.0
2025-05-29 11:35:00,11.72,11.72,11.7,11.71,85692.0,11.4412,11.4412,11.4217,11.4315,85692.0
2025-05-29 11:40:00,11.7,11.72,11.7,11.7,152958.0,11.4217,11.4412,11.4217,11.4217,152958.0
2025-05-29 11:45:00,11.7,11.71,11.69,11.71,129867.0,11.4217,11.4315,11.412,11.4315,129867.0
2025-05-29 11:50:00,11.7,11.72,11.69,11.7,153701.0,11.4217,11.4412,11.412,11.4217,153701.0
2025-05-29 11:55:00,11.69,11.7,11.68,11.69,88750.0,11.412,11.4217,11.4022,11.412,88750.0
2025-05-29 12:00:00,11.69,11.7,11.67,11.7,219767.0,11.412,11.4217,11.3924,11.4217,219767.0
2025-05-29 12:05:00,11.7,11.71,11.69,11.7,93672.0,11.4217,11.4315,11.412,11.4217,93672.0
2025-05-29 12:10:00,11.7,11.72,11.69,11.71,196038.0,11.4217,11.4412,11.412,11.4315,196038.0
2025-05-29 12:15:00,11.71,11.72,11.71,11.72,99073.0,11.4315,11.4412,11.4315,11.4412,99073.0
2025-05-29 12:20:00,11.72,11.73,11.71,11.71,97931.0,11.4412,11.451,11.4315,11.4315,97931.0
2025-05-29 12:25:00,11.71,11.72,11.71,11.71,19570.0,11.4315,11.4412,11.4315,11.4315,19570.0
2025-05-29 12:30:00,11.71,11.72,11.71,11.71,16684.0,11.4315,11.4412,11.4315,11.4315,16684.0
2025-05-29 12:35:00,11.71,11.72,11.71,11.72,51277.0,11.4315,11.4412,11.4315,11.4412,51277.0
2025-05-29 12:40:00,11.71,11.72,11.69,11.7,416404.0,11.4315,11.4412,11.412,11.4217,416404.0
2025-05-29 12:45:00,11.7,11.7,11.69,11.7,30430.0,11.4217,11.4217,11.412,11.4217,30430.0
2025-05-29 12:50:00,11.7,11.7,11.69,11.7,82075.0,11.4217,11.4217,11.412,11.4217,82075.0
2025-05-29 12:55:00,11.7,11.72,11.69,11.71,207617.0,11.4217,11.4412,11.412,11.4315,207617.0
2025-05-29 13:00:00,11.71,11.72,11.7,11.72,87021.0,11.4315,11.4412,11.4217,11.4412,87021.0
2025-05-29 13:05:00,11.71,11.72,11.69,11.7,49361.0,11.4315,11.4412,11.412,11.4217,49361.0
2025-05-29 13:10:00,11.7,11.72,11.7,11.71,120272.0,11.4217,11.4412,11.4217,11.4315,120272.0
2025-05-29 13:15:00,11.72,11.72,11.71,11.71,55102.0,11.4412,11.4412,11.4315,11.4315,55102.0
2025-05-29 13:20:00,11.72,11.72,11.71,11.71,76763.0,11.4412,11.4412,11.4315,11.4315,76763.0
2025-05-29 13:25:00,11.71,11.72,11.7,11.7,51232.0,11.4315,11.4412,11.4217,11.4217,51232.0
2025-05-29 13:30:00,11.7,11.72,11.7,11.71,83438.0,11.4217,11.4412,11.4217,11.4315,83438.0
2025-05-29 13:35:00,11.71,11.72,11.71,11.71,413454.0,11.4315,11.4412,11.4315,11.4315,413454.0
2025-05-29 13:40:00,11.71,11.75,11.71,11.73,211324.0,11.4315,11.4705,11.4315,11.451,211324.0
2025-05-29 13:45:00,11.74,11.74,11.72,11.73,162249.0,11.4608,11.4608,11.4412,11.451,162249.0
2025-05-29 13:50:00,11.73,11.73,11.71,11.71,239085.0,11.451,11.451,11.4315,11.4315,239085.0
2025-05-29 13:55:00,11.71,11.72,11.71,11.71,127131.0,11.4315,11.4412,11.4315,11.4315,127131.0
2025-05-29 14:00:00,11.71,11.72,11.71,11.71,384785.0,11.4315,11.4412,11.4315,11.4315,384785.0
2025-05-29 14:05:00,11.71,11.72,11.71,11.71,441554.0,11.4315,11.4412,11.4315,11.4315,441554.0
2025-05-29 14:10:00,11.71,11.72,11.71,11.71,537008.0,11.4315,11.4412,11.4315,11.4315,537008.0
2025-05-29 14:15:00,11.71,11.72,11.71,11.71,98026.0,11.4315,11.4412,11.4315,11.4315,98026.0
2025-05-29 14:20:00,11.71,11.72,11.7,11.71,503696.0,11.4315,11.4412,11.4217,11.4315,503696.0
2025-05-29 14:25:00,11.71,11.71,11.7,11.71,73319.0,11.4315,11.4315,11.4217,11.4315,73319.0
2025-05-29 14:30:00,11.71,11.75,11.7,11.75,281239.0,11.4315,11.4705,11.4217,11.4705,281239.0
2025-05-29 14:35:00,11.75,11.75,11.74,11.75,278418.0,11.4705,11.4705,11.4608,11.4705,278418.0
2025-05-29 14:40:00,11.75,11.75,11.72,11.73,374863.0,11.4705,11.4705,11.4412,11.451,374863.0
2025-05-29 14:45:00,11.73,11.74,11.72,11.74,452292.0,11.451,11.4608,11.4412,11.4608,452292.0
2025-05-29 14:50:00,11.74,11.74,11.73,11.74,88725.0,11.4608,11.4608,11.451,11.4608,88725.0
2025-05-29 14:55:00,11.74,11.74,11.72,11.73,100717.0,11.4608,11.4608,11.4412,11.451,100717.0
2025-05-29 15:00:00,11.72,11.75,11.72,11.75,156199.0,11.4412,11.4705,11.4412,11.4705,156199.0
2025-05-29 15:05:00,11.75,11.75,11.73,11.73,337547.0,11.4705,11.4705,11.451,11.451,337547.0
2025-05-29 15:10:00,11.74,11.77,11.73,11.75,421851.0,11.4608,11.4901,11.451,11.4705,421851.0
2025-05-29 15:15:00,11.75,11.75,11.74,11.75,44635.0,11.4705,11.4705,11.4608,11.4705,44635.0
2025-05-29 15:20:00,11.74,11.75,11.73,11.74,67832.0,11.4608,11.4705,11.451,11.4608,67832.0
2025-05-29 15:25:00,11.73,11.74,11.72,11.73,170851.0,11.451,11.4608,11.4412,11.451,170851.0
2025-05-29 15:30:00,11.73,11.74,11.72,11.73,165363.0,11.451,11.4608,11.4412,11.451,165363.0
2025-05-29 15:35:00,11.72,11.73,11.71,11.71,116318.0,11.4412,11.451,11.4315,11.4315,116318.0
2025-05-29 15:40:00,11.72,11.73,11.71,11.73,101983.0,11.4412,11.451,11.4315,11.451,101983.0
2025-05-29 15:45:00,11.73,11.74,11.72,11.73,240681.0,11.451,11.4608,11.4412,11.451,240681.0
2025-05-29 15:50:00,11.73,11.73,11.69,11.7,433651.0,11.451,11.451,11.412,11.4217,433651.0
2025-05-29 15:55:00,11.7,11.73,11.69,11.71,945022.0,11.4217,11.451,11.412,11.4315,945022.0
2025-05-30 09:30:00,11.67,11.69,11.6,11.62,622936.0,11.3924,11.412,11.3241,11.3436,622936.0
2025-05-30 09:35:00,11.62,11.62,11.58,11.59,210845.0,11.3436,11.3436,11.3046,11.3143,210845.0
2025-05-30 09:40:00,11.59,11.6,11.57,11.59,185484.0,11.3143,11.3241,11.2948,11.3143,185484.0
2025-05-30 09:45:00,11.59,11.6,11.55,11.55,178049.0,11.3143,11.3241,11.2753,11.2753,178049.0
2025-05-30 09:50:00,11.55,11.57,11.55,11.56,109151.0,11.2753,11.2948,11.2753,11.285,109151.0
2025-05-30 09:55:00,11.57,11.57,11.54,11.54,220475.0,11.2948,11.2948,11.2655,11.2655,220475.0
2025-05-30 10:00:00,11.54,11.57,11.54,11.55,194931.0,11.2655,11.2948,11.2655,11.2753,194931.0
2025-05-30 10:05:00,11.55,11.58,11.55,11.55,187534.0,11.2753,11.3046,11.2753,11.2753,187534.0
2025-05-30 10:10:00,11.56,11.57,11.55,11.55,228181.0,11.285,11.2948,11.2753,11.2753,228181.0
2025-05-30 10:15:00,11.55,11.56,11.54,11.55,154559.0,11.2753,11.285,11.2655,11.2753,154559.0
2025-05-30 10:20:00,11.55,11.55,11.53,11.54,125041.0,11.2753,11.2753,11.2558,11.2655,125041.0
2025-05-30 10:25:00,11.53,11.56,11.53,11.54,127568.0,11.2558,11.285,11.2558,11.2655,127568.0
2025-05-30 10:30:00,11.55,11.56,11.54,11.54,139155.0,11.2753,11.285,11.2655,11.2655,139155.0
2025-05-30 10:35:00,11.54,11.59,11.54,11.57,325901.0,11.2655,11.3143,11.2655,11.2948,325901.0
2025-05-30 10:40:00,11.58,11.58,11.55,11.55,108241.0,11.3046,11.3046,11.2753,11.2753,108241.0
2025-05-30 10:45:00,11.55,11.56,11.53,11.53,110434.0,11.2753,11.285,11.2558,11.2558,110434.0
2025-05-30 10:50:00,11.54,11.54,11.51,11.53,129026.0,11.2655,11.2655,11.2362,11.2558,129026.0
2025-05-30 10:55:00,11.53,11.54,11.52,11.53,155897.0,11.2558,11.2655,11.246,11.2558,155897.0
2025-05-30 11:00:00,11.53,11.55,11.52,11.55,103459.0,11.2558,11.2753,11.246,11.2753,103459.0
2025-05-30 11:05:00,11.55,11.57,11.54,11.55,232181.0,11.2753,11.2948,11.2655,11.2753,232181.0
2025-05-30 11:10:00,11.55,11.59,11.55,11.58,349621.0,11.2753,11.3143,11.2753,11.3046,349621.0
2025-05-30 11:15:00,11.57,11.59,11.56,11.57,153592.0,11.2948,11.3143,11.285,11.2948,153592.0
2025-05-30 11:20:00,11.57,11.59,11.56,11.59,121904.0,11.2948,11.3143,11.285,11.3143,121904.0
2025-05-30 11:25:00,11.59,11.61,11.58,11.6,127110.0,11.3143,11.3339,11.3046,11.3241,127110.0
2025-05-30 11:30:00,11.6,11.61,11.56,11.57,144089.0,11.3241,11.3339,11.285,11.2948,144089.0
2025-05-30 11:35:00,11.57,11.59,11.56,11.59,89929.0,11.2948,11.3143,11.285,11.3143,89929.0
2025-05-30 11:40:00,11.59,11.59,11.56,11.57,94971.0,11.3143,11.3143,11.285,11.2948,94971.0
2025-05-30 11:45:00,11.57,11.6,11.56,11.59,232362.0,11.2948,11.3241,11.285,11.3143,232362.0
2025-05-30 11:50:00,11.59,11.61,11.58,11.59,188796.0,11.3143,11.3339,11.3046,11.3143,188796.0
2025-05-30 11:55:00,11.58,11.6,11.58,11.6,95833.0,11.3046,11.3241,11.3046,11.3241,95833.0
2025-05-30 12:00:00,11.6,11.6,11.58,11.6,340655.0,11.3241,11.3241,11.3046,11.3241,340655.0
2025-05-30 12:05:00,11.59,11.6,11.59,11.6,72255.0,11.3143,11.3241,11.3143,11.3241,72255.0
2025-05-30 12:10:00,11.6,11.61,11.59,11.61,162842.0,11.3241,11.3339,11.3143,11.3339,162842.0
2025-05-30 12:15:00,11.6,11.61,11.57,11.58,100350.0,11.3241,11.3339,11.2948,11.3046,100350.0
2025-05-30 12:20:00,11.58,11.58,11.57,11.58,51263.0,11.3046,11.3046,11.2948,11.3046,51263.0
2025-05-30 12:25:00,11.58,11.58,11.53,11.54,289875.0,11.3046,11.3046,11.2558,11.2655,289875.0
2025-05-30 12:30:00,11.53,11.57,11.53,11.56,102892.0,11.2558,11.2948,11.2558,11.285,102892.0
2025-05-30 12:35:00,11.56,11.59,11.56,11.59,212646.0,11.285,11.3143,11.285,11.3143,212646.0
2025-05-30 12:40:00,11.59,11.6,11.56,11.57,177828.0,11.3143,11.3241,11.285,11.2948,177828.0
2025-05-30 12:45:00,11.57,11.57,11.56,11.57,82650.0,11.2948,11.2948,11.285,11.2948,82650.0
2025-05-30 12:50:00,11.56,11.57,11.55,11.55,54851.0,11.285,11.2948,11.2753,11.2753,54851.0
2025-05-30 12:55:00,11.55,11.57,11.55,11.57,82350.0,11.2753,11.2948,11.2753,11.2948,82350.0
2025-05-30 13:00:00,11.56,11.59,11.56,11.58,248630.0,11.285,11.3143,11.285,11.3046,248630.0
2025-05-30 13:05:00,11.59,11.6,11.58,11.59,98021.0,11.3143,11.3241,11.3046,11.3143,98021.0
2025-05-30 13:10:00,11.59,11.6,11.57,11.58,71132.0,11.3143,11.3241,11.2948,11.3046,71132.0
2025-05-30 13:15:00,11.58,11.59,11.57,11.58,111847.0,11.3046,11.3143,11.2948,11.3046,111847.0
2025-05-30 13:20:00,11.59,11.61,11.58,11.61,101349.0,11.3143,11.3339,11.3046,11.3339,101349.0
2025-05-30 13:25:00,11.61,11.61,11.59,11.6,106558.0,11.3339,11.3339,11.3143,11.3241,106558.0
2025-05-30 13:30:00,11.61,11.62,11.6,11.62,27341.0,11.3339,11.3436,11.3241,11.3436,27341.0
2025-05-30 13:35:00,11.62,11.63,11.61,11.61,69473.0,11.3436,11.3534,11.3339,11.3339,69473.0
2025-05-30 13:40:00,11.62,11.62,11.61,11.62,24729.0,11.3436,11.3436,11.3339,11.3436,24729.0
2025-05-30 13:45:00,11.62,11.62,11.58,11.59,116423.0,11.3436,11.3436,11.3046,11.3143,116423.0
2025-05-30 13:50:00,11.6,11.6,11.59,11.6,22276.0,11.3241,11.3241,11.3143,11.3241,22276.0
2025-05-30 13:55:00,11.6,11.6,11.58,11.59,53213.0,11.3241,11.3241,11.3046,11.3143,53213.0
2025-05-30 14:00:00,11.59,11.6,11.58,11.59,106473.0,11.3143,11.3241,11.3046,11.3143,106473.0
2025-05-30 14:05:00,11.59,11.6,11.58,11.6,49887.0,11.3143,11.3241,11.3046,11.3241,49887.0
2025-05-30 14:10:00,11.6,11.61,11.59,11.6,69685.0,11.3241,11.3339,11.3143,11.3241,69685.0
2025-05-30 14:15:00,11.6,11.62,11.59,11.62,90248.0,11.3241,11.3436,11.3143,11.3436,90248.0
2025-05-30 14:20:00,11.62,11.62,11.6,11.61,47143.0,11.3436,11.3436,11.3241,11.3339,47143.0
2025-05-30 14:25:00,11.6,11.62,11.6,11.61,53573.0,11.3241,11.3436,11.3241,11.3339,53573.0
2025-05-30 14:30:00,11.6,11.61,11.59,11.6,30609.0,11.3241,11.3339,11.3143,11.3241,30609.0
2025-05-30 14:35:00,11.6,11.6,11.59,11.6,44767.0,11.3241,11.3241,11.3143,11.3241,44767.0
2025-05-30 14:40:00,11.6,11.6,11.58,11.59,42034.0,11.3241,11.3241,11.3046,11.3143,42034.0
2025-05-30 14:45:00,11.59,11.6,11.58,11.58,128457.0,11.3143,11.3241,11.3046,11.3046,128457.0
2025-05-30 14:50:00,11.59,11.6,11.58,11.6,85969.0,11.3143,11.3241,11.3046,11.3241,85969.0
2025-05-30 14:55:00,11.6,11.6,11.59,11.59,42548.0,11.3241,11.3241,11.3143,11.3143,42548.0
2025-05-30 15:00:00,11.6,11.6,11.59,11.6,19249.0,11.3241,11.3241,11.3143,11.3241,19249.0
2025-05-30 15:05:00,11.6,11.61,11.59,11.6,124649.0,11.3241,11.3339,11.3143,11.3241,124649.0
2025-05-30 15:10:00,11.6,11.6,11.59,11.6,65683.0,11.3241,11.3241,11.3143,11.3241,65683.0
2025-05-30 15:15:00,11.6,11.6,11.59,11.6,40382.0,11.3241,11.3241,11.3143,11.3241,40382.0
2025-05-30 15:20:00,11.6,11.6,11.58,11.59,62498.0,11.3241,11.3241,11.3046,11.3143,62498.0
2025-05-30 15:25:00,11.59,11.6,11.58,11.59,110203.0,11.3143,11.3241,11.3046,11.3143,110203.0
2025-05-30 15:30:00,11.59,11.6,11.57,11.57,237026.0,11.3143,11.3241,11.2948,11.2948,237026.0
2025-05-30 15:35:00,11.58,11.58,11.56,11.57,121400.0,11.3046,11.3046,11.285,11.2948,121400.0
2025-05-30 15:40:00,11.57,11.57,11.55,11.55,89349.0,11.2948,11.2948,11.2753,11.2753,89349.0
2025-05-30 15:45:00,11.55,11.57,11.55,11.55,173325.0,11.2753,11.2948,11.2753,11.2753,173325.0
2025-05-30 15:50:00,11.56,11.57,11.55,11.55,273735.0,11.285,11.2948,11.2753,11.2753,273735.0
2025-05-30 15:55:00,11.55,11.58,11.52,11.53,1730343.0,11.2753,11.3046,11.246,11.2558,1730343.0
2025-06-02 09:30:00,11.75,11.78,11.66,11.69,657517.0,11.4705,11.4998,11.3827,11.412,657517.0
2025-06-02 09:35:00,11.68,11.73,11.67,11.72,230014.0,11.4022,11.451,11.3924,11.4412,230014.0
2025-06-02 09:40:00,11.73,11.73,11.68,11.71,132661.0,11.451,11.451,11.4022,11.4315,132661.0
2025-06-02 09:45:00,11.71,11.72,11.67,11.69,553483.0,11.4315,11.4412,11.3924,11.412,553483.0
2025-06-02 09:50:00,11.69,11.7,11.67,11.69,131267.0,11.412,11.4217,11.3924,11.412,131267.0
2025-06-02 09:55:00,11.7,11.73,11.69,11.7,142685.0,11.4217,11.451,11.412,11.4217,142685.0
2025-06-02 10:00:00,11.69,11.7,11.66,11.68,120610.0,11.412,11.4217,11.3827,11.4022,120610.0
2025-06-02 10:05:00,11.68,11.72,11.67,11.69,206989.0,11.4022,11.4412,11.3924,11.412,206989.0
2025-06-02 10:10:00,11.7,11.72,11.68,11.7,157718.0,11.4217,11.4412,11.4022,11.4217,157718.0
2025-06-02 10:15:00,11.69,11.7,11.66,11.66,226044.0,11.412,11.4217,11.3827,11.3827,226044.0
2025-06-02 10:20:00,11.67,11.7,11.66,11.68,288190.0,11.3924,11.4217,11.3827,11.4022,288190.0
2025-06-02 10:25:00,11.69,11.71,11.68,11.7,241864.0,11.412,11.4315,11.4022,11.4217,241864.0
2025-06-02 10:30:00,11.69,11.7,11.67,11.68,153384.0,11.412,11.4217,11.3924,11.4022,153384.0
2025-06-02 10:35:00,11.69,11.72,11.68,11.71,350331.0,11.412,11.4412,11.4022,11.4315,350331.0
2025-06-02 10:40:00,11.71,11.73,11.7,11.73,146976.0,11.4315,11.451,11.4217,11.451,146976.0
2025-06-02 10:45:00,11.73,11.73,11.7,11.71,194163.0,11.451,11.451,11.4217,11.4315,194163.0
2025-06-02 10:50:00,11.71,11.72,11.68,11.71,124551.0,11.4315,11.4412,11.4022,11.4315,124551.0
2025-06-02 10:55:00,11.71,11.72,11.69,11.7,120533.0,11.4315,11.4412,11.412,11.4217,120533.0
2025-06-02 11:00:00,11.7,11.7,11.64,11.65,343098.0,11.4217,11.4217,11.3631,11.3729,343098.0
2025-06-02 11:05:00,11.65,11.65,11.6,11.61,206608.0,11.3729,11.3729,11.3241,11.3339,206608.0
2025-06-02 11:10:00,11.6,11.66,11.6,11.66,347182.0,11.3241,11.3827,11.3241,11.3827,347182.0
2025-06-02 11:15:00,11.66,11.67,11.64,11.66,437396.0,11.3827,11.3924,11.3631,11.3827,437396.0
2025-06-02 11:20:00,11.66,11.67,11.65,11.66,70920.0,11.3827,11.3924,11.3729,11.3827,70920.0
2025-06-02 11:25:00,11.65,11.65,11.63,11.63,94938.0,11.3729,11.3729,11.3534,11.3534,94938.0
2025-06-02 11:30:00,11.63,11.65,11.62,11.63,171329.0,11.3534,11.3729,11.3436,11.3534,171329.0
2025-06-02 11:35:00,11.63,11.65,11.63,11.65,46882.0,11.3534,11.3729,11.3534,11.3729,46882.0
2025-06-02 11:40:00,11.65,11.65,11.63,11.65,125691.0,11.3729,11.3729,11.3534,11.3729,125691.0
2025-06-02 11:45:00,11.65,11.65,11.63,11.63,93688.0,11.3729,11.3729,11.3534,11.3534,93688.0
2025-06-02 11:50:00,11.63,11.65,11.63,11.65,91379.0,11.3534,11.3729,11.3534,11.3729,91379.0
2025-06-02 11:55:00,11.65,11.65,11.63,11.63,83379.0,11.3729,11.3729,11.3534,11.3534,83379.0
2025-06-02 12:00:00,11.63,11.65,11.63,11.65,79885.0,11.3534,11.3729,11.3534,11.3729,79885.0
2025-06-02 12:05:00,11.65,11.65,11.61,11.62,171373.0,11.3729,11.3729,11.3339,11.3436,171373.0
2025-06-02 12:10:00,11.62,11.64,11.62,11.63,102154.0,11.3436,11.3631,11.3436,11.3534,102154.0
2025-06-02 12:15:00,11.63,11.64,11.63,11.64,50345.0,11.3534,11.3631,11.3534,11.3631,50345.0
2025-06-02 12:20:00,11.63,11.64,11.63,11.63,36491.0,11.3534,11.3631,11.3534,11.3534,36491.0
2025-06-02 12:25:00,11.64,11.66,11.63,11.66,133487.0,11.3631,11.3827,11.3534,11.3827,133487.0
2025-06-02 12:30:00,11.65,11.66,11.63,11.65,132319.0,11.3729,11.3827,11.3534,11.3729,132319.0
2025-06-02 12:35:00,11.65,11.65,11.63,11.64,50933.0,11.3729,11.3729,11.3534,11.3631,50933.0
2025-06-02 12:40:00,11.63,11.64,11.62,11.63,60887.0,11.3534,11.3631,11.3436,11.3534,60887.0
2025-06-02 12:45:00,11.63,11.65,11.63,11.65,73139.0,11.3534,11.3729,11.3534,11.3729,73139.0
2025-06-02 12:50:00,11.65,11.67,11.64,11.67,139942.0,11.3729,11.3924,11.3631,11.3924,139942.0
2025-06-02 12:55:00,11.66,11.67,11.65,11.66,93763.0,11.3827,11.3924,11.3729,11.3827,93763.0
2025-06-02 13:00:00,11.65,11.66,11.64,11.65,135559.0,11.3729,11.3827,11.3631,11.3729,135559.0
2025-06-02 13:05:00,11.64,11.65,11.62,11.63,69999.0,11.3631,11.3729,11.3436,11.3534,69999.0
2025-06-02 13:10:00,11.63,11.64,11.62,11.63,95447.0,11.3534,11.3631,11.3436,11.3534,95447.0
2025-06-02 13:15:00,11.63,11.64,11.62,11.63,115840.0,11.3534,11.3631,11.3436,11.3534,115840.0
2025-06-02 13:20:00,11.62,11.63,11.61,11.62,186920.0,11.3436,11.3534,11.3339,11.3436,186920.0
2025-06-02 13:25:00,11.61,11.62,11.58,11.59,112450.0,11.3339,11.3436,11.3046,11.3143,112450.0
2025-06-02 13:30:00,11.59,11.62,11.58,11.62,164843.0,11.3143,11.3436,11.3046,11.3436,164843.0
2025-06-02 13:35:00,11.62,11.62,11.6,11.6,61112.0,11.3436,11.3436,11.3241,11.3241,61112.0
2025-06-02 13:40:00,11.61,11.61,11.59,11.6,51451.0,11.3339,11.3339,11.3143,11.3241,51451.0
2025-06-02 13:45:00,11.6,11.6,11.58,11.59,111382.0,11.3241,11.3241,11.3046,11.3143,111382.0
2025-06-02 13:50:00,11.59,11.6,11.58,11.6,75064.0,11.3143,11.3241,11.3046,11.3241,75064.0
2025-06-02 13:55:00,11.59,11.61,11.59,11.6,94041.0,11.3143,11.3339,11.3143,11.3241,94041.0
2025-06-02 14:00:00,11.6,11.61,11.55,11.57,388850.0,11.3241,11.3339,11.2753,11.2948,388850.0
2025-06-02 14:05:00,11.57,11.57,11.54,11.54,122375.0,11.2948,11.2948,11.2655,11.2655,122375.0
2025-06-02 14:10:00,11.54,11.56,11.54,11.55,119150.0,11.2655,11.285,11.2655,11.2753,119150.0
2025-06-02 14:15:00,11.55,11.58,11.55,11.58,70863.0,11.2753,11.3046,11.2753,11.3046,70863.0
2025-06-02 14:20:00,11.58,11.6,11.57,11.6,162547.0,11.3046,11.3241,11.2948,11.3241,162547.0
2025-06-02 14:25:00,11.59,11.61,11.59,11.6,301334.0,11.3143,11.3339,11.3143,11.3241,301334.0
2025-06-02 14:30:00,11.59,11.62,11.59,11.61,283979.0,11.3143,11.3436,11.3143,11.3339,283979.0
2025-06-02 14:35:00,11.61,11.61,11.58,11.6,200712.0,11.3339,11.3339,11.3046,11.3241,200712.0
2025-06-02 14:40:00,11.59,11.61,11.59,11.61,114810.0,11.3143,11.3339,11.3143,11.3339,114810.0
2025-06-02 14:45:00,11.6,11.61,11.6,11.61,71577.0,11.3241,11.3339,11.3241,11.3339,71577.0
2025-06-02 14:50:00,11.6,11.61,11.58,11.6,176779.0,11.3241,11.3339,11.3046,11.3241,176779.0
2025-06-02 14:55:00,11.6,11.62,11.6,11.62,132873.0,11.3241,11.3436,11.3241,11.3436,132873.0
2025-06-02 15:00:00,11.62,11.63,11.6,11.63,196680.0,11.3436,11.3534,11.3241,11.3534,196680.0
2025-06-02 15:05:00,11.63,11.64,11.62,11.63,200781.0,11.3534,11.3631,11.3436,11.3534,200781.0
2025-06-02 15:10:00,11.64,11.64,11.62,11.63,82483.0,11.3631,11.3631,11.3436,11.3534,82483.0
2025-06-02 15:15:00,11.62,11.64,11.62,11.63,66396.0,11.3436,11.3631,11.3436,11.3534,66396.0
2025-06-02 15:20:00,11.63,11.64,11.63,11.63,40071.0,11.3534,11.3631,11.3534,11.3534,40071.0
2025-06-02 15:25:00,11.63,11.64,11.62,11.63,116016.0,11.3534,11.3631,11.3436,11.3534,116016.0
2025-06-02 15:30:00,11.62,11.63,11.61,11.62,212724.0,11.3436,11.3534,11.3339,11.3436,212724.0
2025-06-02 15:35:00,11.62,11.62,11.6,11.61,218991.0,11.3436,11.3436,11.3241,11.3339,218991.0
2025-06-02 15:40:00,11.61,11.62,11.59,11.6,1186335.0,11.3339,11.3436,11.3143,11.3241,1186335.0
2025-06-02 15:45:00,11.6,11.61,11.58,11.59,3012797.0,11.3241,11.3339,11.3046,11.3143,3012797.0
2025-06-02 15:50:00,11.6,11.64,11.59,11.63,2381379.0,11.3241,11.3631,11.3143,11.3534,2381379.0
2025-06-02 15:55:00,11.63,11.64,11.61,11.61,1248880.0,11.3534,11.3631,11.3339,11.3339,1248880.0
2025-06-03 09:30:00,11.37,11.37,11.26,11.29,1688991.0,11.0996,11.0996,10.9922,11.0215,1688991.0
2025-06-03 09:35:00,11.29,11.36,11.26,11.34,1914091.0,11.0215,11.0898,10.9922,11.0703,1914091.0
2025-06-03 09:40:00,11.35,11.42,11.34,11.42,657122.0,11.08,11.1484,11.0703,11.1484,657122.0
2025-06-03 09:45:00,11.42,11.45,11.42,11.43,586361.0,11.1484,11.1777,11.1484,11.1581,586361.0
2025-06-03 09:50:00,11.43,11.45,11.4,11.41,325755.0,11.1581,11.1777,11.1289,11.1386,325755.0
2025-06-03 09:55:00,11.41,11.42,11.38,11.39,440271.0,11.1386,11.1484,11.1093,11.1191,440271.0
2025-06-03 10:00:00,11.4,11.45,11.39,11.44,589307.0,11.1289,11.1777,11.1191,11.1679,589307.0
2025-06-03 10:05:00,11.44,11.44,11.41,11.44,230123.0,11.1679,11.1679,11.1386,11.1679,230123.0
2025-06-03 10:10:00,11.43,11.44,11.4,11.41,413641.0,11.1581,11.1679,11.1289,11.1386,413641.0
2025-06-03 10:15:00,11.41,11.46,11.4,11.46,320221.0,11.1386,11.1874,11.1289,11.1874,320221.0
2025-06-03 10:20:00,11.46,11.51,11.45,11.5,1369199.0,11.1874,11.2362,11.1777,11.2265,1369199.0
2025-06-03 10:25:00,11.5,11.51,11.48,11.51,475171.0,11.2265,11.2362,11.2069,11.2362,475171.0
2025-06-03 10:30:00,11.51,11.51,11.48,11.49,216509.0,11.2362,11.2362,11.2069,11.2167,216509.0
2025-06-03 10:35:00,11.49,11.49,11.47,11.49,102396.0,11.2167,11.2167,11.1972,11.2167,102396.0
2025-06-03 10:40:00,11.49,11.52,11.48,11.52,189066.0,11.2167,11.246,11.2069,11.246,189066.0
2025-06-03 10:45:00,11.51,11.52,11.48,11.5,134495.0,11.2362,11.246,11.2069,11.2265,134495.0
2025-06-03 10:50:00,11.49,11.53,11.48,11.53,154292.0,11.2167,11.2558,11.2069,11.2558,154292.0
2025-06-03 10:55:00,11.52,11.53,11.51,11.53,93652.0,11.246,11.2558,11.2362,11.2558,93652.0
2025-06-03 11:00:00,11.53,11.56,11.52,11.56,247949.0,11.2558,11.285,11.246,11.285,247949.0
2025-06-03 11:05:00,11.55,11.58,11.55,11.55,331205.0,11.2753,11.3046,11.2753,11.2753,331205.0
2025-06-03 11:10:00,11.55,11.56,11.53,11.53,235585.0,11.2753,11.285,11.2558,11.2558,235585.0
2025-06-03 11:15:00,11.54,11.54,11.51,11.52,200733.0,11.2655,11.2655,11.2362,11.246,200733.0
2025-06-03 11:20:00,11.52,11.56,11.52,11.55,239185.0,11.246,11.285,11.246,11.2753,239185.0
2025-06-03 11:25:00,11.56,11.59,11.55,11.59,362651.0,11.285,11.3143,11.2753,11.3143,362651.0
2025-06-03 11:30:00,11.59,11.63,11.58,11.62,295829.0,11.3143,11.3534,11.3046,11.3436,295829.0
2025-06-03 11:35:00,11.62,11.66,11.61,11.66,418758.0,11.3436,11.3827,11.3339,11.3827,418758.0
2025-06-03 11:40:00,11.66,11.68,11.64,11.67,411541.0,11.3827,11.4022,11.3631,11.3924,411541.0
2025-06-03 11:45:00,11.67,11.69,11.65,11.69,260326.0,11.3924,11.412,11.3729,11.412,260326.0
2025-06-03 11:50:00,11.68,11.69,11.63,11.66,357297.0,11.4022,11.412,11.3534,11.3827,357297.0
2025-06-03 11:55:00,11.65,11.66,11.64,11.65,242647.0,11.3729,11.3827,11.3631,11.3729,242647.0
2025-06-03 12:00:00,11.65,11.65,11.62,11.63,308581.0,11.3729,11.3729,11.3436,11.3534,308581.0
2025-06-03 12:05:00,11.63,11.64,11.61,11.62,97950.0,11.3534,11.3631,11.3339,11.3436,97950.0
2025-06-03 12:10:00,11.62,11.63,11.61,11.62,95069.0,11.3436,11.3534,11.3339,11.3436,95069.0
2025-06-03 12:15:00,11.62,11.63,11.61,11.63,188171.0,11.3436,11.3534,11.3339,11.3534,188171.0
2025-06-03 12:20:00,11.62,11.64,11.61,11.63,139901.0,11.3436,11.3631,11.3339,11.3534,139901.0
2025-06-03 12:25:00,11.63,11.64,11.62,11.62,142460.0,11.3534,11.3631,11.3436,11.3436,142460.0
2025-06-03 12:30:00,11.62,11.64,11.62,11.63,81782.0,11.3436,11.3631,11.3436,11.3534,81782.0
2025-06-03 12:35:00,11.63,11.64,11.61,11.62,102641.0,11.3534,11.3631,11.3339,11.3436,102641.0
2025-06-03 12:40:00,11.62,11.64,11.61,11.63,125251.0,11.3436,11.3631,11.3339,11.3534,125251.0
2025-06-03 12:45:00,11.63,11.64,11.62,11.63,89804.0,11.3534,11.3631,11.3436,11.3534,89804.0
2025-06-03 12:50:00,11.64,11.65,11.63,11.63,103990.0,11.3631,11.3729,11.3534,11.3534,103990.0
2025-06-03 12:55:00,11.63,11.65,11.62,11.65,97854.0,11.3534,11.3729,11.3436,11.3729,97854.0
2025-06-03 13:00:00,11.65,11.66,11.64,11.66,167315.0,11.3729,11.3827,11.3631,11.3827,167315.0
2025-06-03 13:05:00,11.66,11.66,11.63,11.64,218054.0,11.3827,11.3827,11.3534,11.3631,218054.0
2025-06-03 13:10:00,11.64,11.65,11.64,11.65,106335.0,11.3631,11.3729,11.3631,11.3729,106335.0
2025-06-03 13:15:00,11.65,11.66,11.64,11.65,125899.0,11.3729,11.3827,11.3631,11.3729,125899.0
2025-06-03 13:20:00,11.65,11.66,11.64,11.64,80160.0,11.3729,11.3827,11.3631,11.3631,80160.0
2025-06-03 13:25:00,11.65,11.65,11.63,11.65,212337.0,11.3729,11.3729,11.3534,11.3729,212337.0
2025-06-03 13:30:00,11.65,11.66,11.64,11.66,81998.0,11.3729,11.3827,11.3631,11.3827,81998.0
2025-06-03 13:35:00,11.66,11.67,11.65,11.67,135886.0,11.3827,11.3924,11.3729,11.3924,135886.0
2025-06-03 13:40:00,11.67,11.68,11.65,11.65,345385.0,11.3924,11.4022,11.3729,11.3729,345385.0
2025-06-03 13:45:00,11.65,11.66,11.65,11.65,112556.0,11.3729,11.3827,11.3729,11.3729,112556.0
2025-06-03 13:50:00,11.65,11.67,11.64,11.67,167831.0,11.3729,11.3924,11.3631,11.3924,167831.0
2025-06-03 13:55:00,11.67,11.67,11.63,11.65,278509.0,11.3924,11.3924,11.3534,11.3729,278509.0
2025-06-03 14:00:00,11.66,11.67,11.64,11.67,169084.0,11.3827,11.3924,11.3631,11.3924,169084.0
2025-06-03 14:05:00,11.67,11.69,11.66,11.68,251281.0,11.3924,11.412,11.3827,11.4022,251281.0
2025-06-03 14:10:00,11.69,11.7,11.68,11.69,170365.0,11.412,11.4217,11.4022,11.412,170365.0
2025-06-03 14:15:00,11.69,11.69,11.67,11.68,205203.0,11.412,11.412,11.3924,11.4022,205203.0
2025-06-03 14:20:00,11.67,11.68,11.66,11.66,113033.0,11.3924,11.4022,11.3827,11.3827,113033.0
2025-06-03 14:25:00,11.66,11.67,11.65,11.65,97840.0,11.3827,11.3924,11.3729,11.3729,97840.0
2025-06-03 14:30:00,11.66,11.66,11.64,11.66,129421.0,11.3827,11.3827,11.3631,11.3827,129421.0
2025-06-03 14:35:00,11.66,11.67,11.65,11.66,223038.0,11.3827,11.3924,11.3729,11.3827,223038.0
2025-06-03 14:40:00,11.66,11.66,11.64,11.65,200901.0,11.3827,11.3827,11.3631,11.3729,200901.0
2025-06-03 14:45:00,11.65,11.67,11.65,11.67,194612.0,11.3729,11.3924,11.3729,11.3924,194612.0
2025-06-03 14:50:00,11.66,11.68,11.66,11.68,126380.0,11.3827,11.4022,11.3827,11.4022,126380.0
2025-06-03 14:55:00,11.68,11.69,11.67,11.68,154649.0,11.4022,11.412,11.3924,11.4022,154649.0
2025-06-03 15:00:00,11.68,11.69,11.67,11.68,138376.0,11.4022,11.412,11.3924,11.4022,138376.0
2025-06-03 15:05:00,11.68,11.69,11.65,11.67,173693.0,11.4022,11.412,11.3729,11.3924,173693.0
2025-06-03 15:10:00,11.67,11.7,11.66,11.7,434229.0,11.3924,11.4217,11.3827,11.4217,434229.0
2025-06-03 15:15:00,11.7,11.71,11.67,11.69,326135.0,11.4217,11.4315,11.3924,11.412,326135.0
2025-06-03 15:20:00,11.69,11.7,11.68,11.7,163268.0,11.412,11.4217,11.4022,11.4217,163268.0
2025-06-03 15:25:00,11.69,11.7,11.67,11.69,248137.0,11.412,11.4217,11.3924,11.412,248137.0
2025-06-03 15:30:00,11.69,11.7,11.68,11.7,176141.0,11.412,11.4217,11.4022,11.4217,176141.0
2025-06-03 15:35:00,11.69,11.71,11.69,11.71,129789.0,11.412,11.4315,11.412,11.4315,129789.0
2025-06-03 15:40:00,11.71,11.75,11.7,11.74,656358.0,11.4315,11.4705,11.4217,11.4608,656358.0
2025-06-03 15:45:00,11.74,11.76,11.71,11.71,796029.0,11.4608,11.4803,11.4315,11.4315,796029.0
2025-06-03 15:50:00,11.71,11.71,11.69,11.71,433835.0,11.4315,11.4315,11.412,11.4315,433835.0
2025-06-03 15:55:00,11.7,11.72,11.69,11.71,1108227.0,11.4217,11.4412,11.412,11.4315,1108227.0
2025-06-04 09:30:00,11.48,11.49,11.42,11.46,505819.0,11.48,11.49,11.42,11.46,505819.0
2025-06-04 09:35:00,11.46,11.46,11.42,11.46,343232.0,11.46,11.46,11.42,11.46,343232.0
2025-06-04 09:40:00,11.46,11.48,11.44,11.46,1660658.0,11.46,11.48,11.44,11.46,1660658.0
2025-06-04 09:45:00,11.47,11.49,11.45,11.48,520238.0,11.47,11.49,11.45,11.48,520238.0
2025-06-04 09:50:00,11.48,11.49,11.46,11.47,676849.0,11.48,11.49,11.46,11.47,676849.0
2025-06-04 09:55:00,11.48,11.49,11.41,11.42,186659.0,11.48,11.49,11.41,11.42,186659.0
2025-06-04 10:00:00,11.41,11.44,11.4,11.43,278405.0,11.41,11.44,11.4,11.43,278405.0
2025-06-04 10:05:00,11.43,11.47,11.4,11.46,333956.0,11.43,11.47,11.4,11.46,333956.0
2025-06-04 10:10:00,11.46,11.48,11.45,11.46,213385.0,11.46,11.48,11.45,11.46,213385.0
2025-06-04 10:15:00,11.46,11.54,11.46,11.53,557967.0,11.46,11.54,11.46,11.53,557967.0
2025-06-04 10:20:00,11.53,11.56,11.51,11.56,545242.0,11.53,11.56,11.51,11.56,545242.0
2025-06-04 10:25:00,11.56,11.59,11.54,11.54,396499.0,11.56,11.59,11.54,11.54,396499.0
2025-06-04 10:30:00,11.54,11.54,11.5,11.51,202082.0,11.54,11.54,11.5,11.51,202082.0
2025-06-04 10:35:00,11.51,11.51,11.48,11.49,183155.0,11.51,11.51,11.48,11.49,183155.0
2025-06-04 10:40:00,11.49,11.49,11.47,11.49,252314.0,11.49,11.49,11.47,11.49,252314.0
2025-06-04 10:45:00,11.49,11.49,11.45,11.47,146898.0,11.49,11.49,11.45,11.47,146898.0
2025-06-04 10:50:00,11.47,11.47,11.43,11.47,254253.0,11.47,11.47,11.43,11.47,254253.0
2025-06-04 10:55:00,11.46,11.47,11.43,11.44,214539.0,11.46,11.47,11.43,11.44,214539.0
2025-06-04 11:00:00,11.44,11.44,11.4,11.41,389109.0,11.44,11.44,11.4,11.41,389109.0
2025-06-04 11:05:00,11.41,11.42,11.39,11.4,244072.0,11.41,11.42,11.39,11.4,244072.0
2025-06-04 11:10:00,11.4,11.4,11.35,11.35,262319.0,11.4,11.4,11.35,11.35,262319.0
2025-06-04 11:15:00,11.36,11.36,11.24,11.26,852634.0,11.36,11.36,11.24,11.26,852634.0
2025-06-04 11:20:00,11.26,11.28,11.23,11.23,752138.0,11.26,11.28,11.23,11.23,752138.0
2025-06-04 11:25:00,11.24,11.29,11.23,11.27,364603.0,11.24,11.29,11.23,11.27,364603.0
2025-06-04 11:30:00,11.27,11.28,11.25,11.27,387256.0,11.27,11.28,11.25,11.27,387256.0
2025-06-04 11:35:00,11.27,11.29,11.25,11.28,354399.0,11.27,11.29,11.25,11.28,354399.0
2025-06-04 11:40:00,11.28,11.28,11.25,11.26,250387.0,11.28,11.28,11.25,11.26,250387.0
2025-06-04 11:45:00,11.26,11.27,11.25,11.25,239005.0,11.26,11.27,11.25,11.25,239005.0
2025-06-04 11:50:00,11.26,11.26,11.24,11.25,356950.0,11.26,11.26,11.24,11.25,356950.0
2025-06-04 11:55:00,11.26,11.26,11.21,11.21,242847.0,11.26,11.26,11.21,11.21,242847.0
2025-06-04 12:00:00,11.22,11.24,11.21,11.24,132822.0,11.22,11.24,11.21,11.24,132822.0
2025-06-04 12:05:00,11.24,11.25,11.23,11.24,139252.0,11.24,11.25,11.23,11.24,139252.0
2025-06-04 12:10:00,11.23,11.24,11.21,11.21,85736.0,11.23,11.24,11.21,11.21,85736.0
2025-06-04 12:15:00,11.21,11.23,11.2,11.21,243665.0,11.21,11.23,11.2,11.21,243665.0
2025-06-04 12:20:00,11.21,11.23,11.21,11.21,258621.0,11.21,11.23,11.21,11.21,258621.0
2025-06-04 12:25:00,11.21,11.22,11.2,11.2,116641.0,11.21,11.22,11.2,11.2,116641.0
2025-06-04 12:30:00,11.21,11.23,11.2,11.22,79011.0,11.21,11.23,11.2,11.22,79011.0
2025-06-04 12:35:00,11.22,11.23,11.21,11.22,165355.0,11.22,11.23,11.21,11.22,165355.0
2025-06-04 12:40:00,11.22,11.23,11.18,11.2,356720.0,11.22,11.23,11.18,11.2,356720.0
2025-06-04 12:45:00,11.2,11.2,11.19,11.2,57254.0,11.2,11.2,11.19,11.2,57254.0
2025-06-04 12:50:00,11.2,11.22,11.19,11.2,189183.0,11.2,11.22,11.19,11.2,189183.0
2025-06-04 12:55:00,11.2,11.21,11.19,11.2,211045.0,11.2,11.21,11.19,11.2,211045.0
2025-06-04 13:00:00,11.21,11.21,11.19,11.2,114927.0,11.21,11.21,11.19,11.2,114927.0
2025-06-04 13:05:00,11.19,11.21,11.19,11.2,157820.0,11.19,11.21,11.19,11.2,157820.0
2025-06-04 13:10:00,11.2,11.21,11.19,11.2,299322.0,11.2,11.21,11.19,11.2,299322.0
2025-06-04 13:15:00,11.2,11.21,11.19,11.2,114012.0,11.2,11.21,11.19,11.2,114012.0
2025-06-04 13:20:00,11.21,11.22,11.2,11.21,155085.0,11.21,11.22,11.2,11.21,155085.0
2025-06-04 13:25:00,11.21,11.21,11.19,11.19,135830.0,11.21,11.21,11.19,11.19,135830.0
2025-06-04 13:30:00,11.2,11.2,11.18,11.19,76247.0,11.2,11.2,11.18,11.19,76247.0
2025-06-04 13:35:00,11.19,11.2,11.18,11.2,101961.0,11.19,11.2,11.18,11.2,101961.0
2025-06-04 13:40:00,11.2,11.2,11.18,11.2,197569.0,11.2,11.2,11.18,11.2,197569.0
2025-06-04 13:45:00,11.2,11.2,11.19,11.2,82899.0,11.2,11.2,11.19,11.2,82899.0
2025-06-04 13:50:00,11.19,11.2,11.16,11.17,308132.0,11.19,11.2,11.16,11.17,308132.0
2025-06-04 13:55:00,11.17,11.18,11.16,11.17,71946.0,11.17,11.18,11.16,11.17,71946.0
2025-06-04 14:00:00,11.17,11.17,11.16,11.17,115766.0,11.17,11.17,11.16,11.17,115766.0
2025-06-04 14:05:00,11.17,11.18,11.15,11.16,228341.0,11.17,11.18,11.15,11.16,228341.0
2025-06-04 14:10:00,11.16,11.17,11.16,11.16,21062.0,11.16,11.17,11.16,11.16,21062.0
2025-06-04 14:15:00,11.16,11.17,11.15,11.15,103856.0,11.16,11.17,11.15,11.15,103856.0
2025-06-04 14:20:00,11.16,11.17,11.15,11.17,254084.0,11.16,11.17,11.15,11.17,254084.0
2025-06-04 14:25:00,11.17,11.17,11.15,11.16,62096.0,11.17,11.17,11.15,11.16,62096.0
2025-06-04 14:30:00,11.16,11.17,11.15,11.15,144364.0,11.16,11.17,11.15,11.15,144364.0
2025-06-04 14:35:00,11.16,11.16,11.13,11.13,327295.0,11.16,11.16,11.13,11.13,327295.0
2025-06-04 14:40:00,11.13,11.14,11.13,11.13,91511.0,11.13,11.14,11.13,11.13,91511.0
2025-06-04 14:45:00,11.13,11.14,11.12,11.13,233598.0,11.13,11.14,11.12,11.13,233598.0
2025-06-04 14:50:00,11.13,11.14,11.12,11.13,109166.0,11.13,11.14,11.12,11.13,109166.0
2025-06-04 14:55:00,11.14,11.15,11.13,11.14,111426.0,11.14,11.15,11.13,11.14,111426.0
2025-06-04 15:00:00,11.15,11.15,11.14,11.15,124590.0,11.15,11.15,11.14,11.15,124590.0
2025-06-04 15:05:00,11.15,11.15,11.12,11.13,122929.0,11.15,11.15,11.12,11.13,122929.0
2025-06-04 15:10:00,11.13,11.14,11.12,11.13,254323.0,11.13,11.14,11.12,11.13,254323.0
2025-06-04 15:15:00,11.12,11.13,11.11,11.12,181295.0,11.12,11.13,11.11,11.12,181295.0
2025-06-04 15:20:00,11.12,11.14,11.11,11.14,216217.0,11.12,11.14,11.11,11.14,216217.0
2025-06-04 15:25:00,11.14,11.14,11.12,11.13,119021.0,11.14,11.14,11.12,11.13,119021.0
2025-06-04 15:30:00,11.14,11.14,11.12,11.13,231150.0,11.14,11.14,11.12,11.13,231150.0
2025-06-04 15:35:00,11.12,11.14,11.12,11.13,453349.0,11.12,11.14,11.12,11.13,453349.0
2025-06-04 15:40:00,11.13,11.14,11.12,11.13,243777.0,11.13,11.14,11.12,11.13,243777.0
2025-06-04 15:45:00,11.13,11.14,11.12,11.13,290909.0,11.13,11.14,11.12,11.13,290909.0
2025-06-04 15:50:00,11.13,11.15,11.12,11.13,588751.0,11.13,11.15,11.12,11.13,588751.0
2025-06-04 15:55:00,11.12,11.13,11.11,11.12,974575.0,11.12,11.13,11.11,11.12,974575.0
2025-06-05 09:30:00,11.27,11.27,11.17,11.22,584707.0,11.27,11.27,11.17,11.22,584707.0
2025-06-05 09:35:00,11.21,11.25,11.19,11.24,239042.0,11.21,11.25,11.19,11.24,239042.0
2025-06-05 09:40:00,11.24,11.26,11.23,11.25,214453.0,11.24,11.26,11.23,11.25,214453.0
2025-06-05 09:45:00,11.25,11.25,11.22,11.23,189286.0,11.25,11.25,11.22,11.23,189286.0
2025-06-05 09:50:00,11.22,11.23,11.19,11.2,211519.0,11.22,11.23,11.19,11.2,211519.0
2025-06-05 09:55:00,11.2,11.2,11.17,11.19,402133.0,11.2,11.2,11.17,11.19,402133.0
2025-06-05 10:00:00,11.2,11.2,11.16,11.18,849402.0,11.2,11.2,11.16,11.18,849402.0
2025-06-05 10:05:00,11.17,11.18,11.14,11.14,132653.0,11.17,11.18,11.14,11.14,132653.0
2025-06-05 10:10:00,11.15,11.16,11.13,11.15,231274.0,11.15,11.16,11.13,11.15,231274.0
2025-06-05 10:15:00,11.14,11.16,11.13,11.14,196937.0,11.14,11.16,11.13,11.14,196937.0
2025-06-05 10:20:00,11.14,11.15,11.12,11.14,159869.0,11.14,11.15,11.12,11.14,159869.0
2025-06-05 10:25:00,11.14,11.14,11.12,11.13,139234.0,11.14,11.14,11.12,11.13,139234.0
2025-06-05 10:30:00,11.13,11.15,11.12,11.14,159198.0,11.13,11.15,11.12,11.14,159198.0
2025-06-05 10:35:00,11.13,11.17,11.13,11.17,365909.0,11.13,11.17,11.13,11.17,365909.0
2025-06-05 10:40:00,11.17,11.2,11.15,11.17,218859.0,11.17,11.2,11.15,11.17,218859.0
2025-06-05 10:45:00,11.17,11.19,11.16,11.17,240590.0,11.17,11.19,11.16,11.17,240590.0
2025-06-05 10:50:00,11.17,11.17,11.14,11.16,300868.0,11.17,11.17,11.14,11.16,300868.0
2025-06-05 10:55:00,11.16,11.17,11.14,11.16,207014.0,11.16,11.17,11.14,11.16,207014.0
2025-06-05 11:00:00,11.16,11.19,11.15,11.19,184666.0,11.16,11.19,11.15,11.19,184666.0
2025-06-05 11:05:00,11.19,11.19,11.16,11.16,207317.0,11.19,11.19,11.16,11.16,207317.0
2025-06-05 11:10:00,11.17,11.19,11.16,11.17,221987.0,11.17,11.19,11.16,11.17,221987.0
2025-06-05 11:15:00,11.17,11.18,11.16,11.18,160631.0,11.17,11.18,11.16,11.18,160631.0
2025-06-05 11:20:00,11.18,11.18,11.15,11.16,123303.0,11.18,11.18,11.15,11.16,123303.0
2025-06-05 11:25:00,11.16,11.19,11.15,11.19,460013.0,11.16,11.19,11.15,11.19,460013.0
2025-06-05 11:30:00,11.19,11.19,11.14,11.15,201980.0,11.19,11.19,11.14,11.15,201980.0
2025-06-05 11:35:00,11.15,11.17,11.14,11.17,198147.0,11.15,11.17,11.14,11.17,198147.0
2025-06-05 11:40:00,11.17,11.2,11.16,11.2,274429.0,11.17,11.2,11.16,11.2,274429.0
2025-06-05 11:45:00,11.2,11.22,11.19,11.21,373621.0,11.2,11.22,11.19,11.21,373621.0
2025-06-05 11:50:00,11.21,11.21,11.18,11.19,218192.0,11.21,11.21,11.18,11.19,218192.0
2025-06-05 11:55:00,11.19,11.21,11.18,11.21,351670.0,11.19,11.21,11.18,11.21,351670.0
2025-06-05 12:00:00,11.21,11.22,11.2,11.2,193661.0,11.21,11.22,11.2,11.2,193661.0
2025-06-05 12:05:00,11.2,11.21,11.19,11.2,154543.0,11.2,11.21,11.19,11.2,154543.0
2025-06-05 12:10:00,11.2,11.2,11.17,11.19,170878.0,11.2,11.2,11.17,11.19,170878.0
2025-06-05 12:15:00,11.19,11.19,11.17,11.18,136604.0,11.19,11.19,11.17,11.18,136604.0
2025-06-05 12:20:00,11.19,11.2,11.18,11.19,91064.0,11.19,11.2,11.18,11.19,91064.0
2025-06-05 12:25:00,11.19,11.19,11.17,11.17,96631.0,11.19,11.19,11.17,11.17,96631.0
2025-06-05 12:30:00,11.18,11.19,11.17,11.18,97235.0,11.18,11.19,11.17,11.18,97235.0
2025-06-05 12:35:00,11.18,11.18,11.17,11.18,55970.0,11.18,11.18,11.17,11.18,55970.0
2025-06-05 12:40:00,11.18,11.19,11.17,11.19,66902.0,11.18,11.19,11.17,11.19,66902.0
2025-06-05 12:45:00,11.18,11.19,11.16,11.18,238766.0,11.18,11.19,11.16,11.18,238766.0
2025-06-05 12:50:00,11.18,11.19,11.17,11.18,81207.0,11.18,11.19,11.17,11.18,81207.0
2025-06-05 12:55:00,11.17,11.19,11.17,11.19,60371.0,11.17,11.19,11.17,11.19,60371.0
2025-06-05 13:00:00,11.18,11.19,11.17,11.18,91962.0,11.18,11.19,11.17,11.18,91962.0
2025-06-05 13:05:00,11.18,11.2,11.17,11.19,140088.0,11.18,11.2,11.17,11.19,140088.0
2025-06-05 13:10:00,11.2,11.2,11.18,11.19,96253.0,11.2,11.2,11.18,11.19,96253.0
2025-06-05 13:15:00,11.19,11.2,11.18,11.2,143086.0,11.19,11.2,11.18,11.2,143086.0
2025-06-05 13:20:00,11.2,11.2,11.18,11.18,116231.0,11.2,11.2,11.18,11.18,116231.0
2025-06-05 13:25:00,11.19,11.19,11.18,11.19,85175.0,11.19,11.19,11.18,11.19,85175.0
2025-06-05 13:30:00,11.19,11.19,11.17,11.18,76286.0,11.19,11.19,11.17,11.18,76286.0
2025-06-05 13:35:00,11.18,11.18,11.16,11.17,172549.0,11.18,11.18,11.16,11.17,172549.0
2025-06-05 13:40:00,11.17,11.18,11.17,11.18,134779.0,11.17,11.18,11.17,11.18,134779.0
2025-06-05 13:45:00,11.18,11.19,11.17,11.19,108525.0,11.18,11.19,11.17,11.19,108525.0
2025-06-05 13:50:00,11.18,11.19,11.18,11.18,56145.0,11.18,11.19,11.18,11.18,56145.0
2025-06-05 13:55:00,11.18,11.19,11.17,11.19,229921.0,11.18,11.19,11.17,11.19,229921.0
2025-06-05 14:00:00,11.19,11.19,11.17,11.18,74954.0,11.19,11.19,11.17,11.18,74954.0
2025-06-05 14:05:00,11.18,11.18,11.17,11.18,168465.0,11.18,11.18,11.17,11.18,168465.0
2025-06-05 14:10:00,11.18,11.19,11.17,11.18,271245.0,11.18,11.19,11.17,11.18,271245.0
2025-06-05 14:15:00,11.18,11.18,11.16,11.16,588154.0,11.18,11.18,11.16,11.16,588154.0
2025-06-05 14:20:00,11.17,11.18,11.16,11.16,283992.0,11.17,11.18,11.16,11.16,283992.0
2025-06-05 14:25:00,11.16,11.18,11.16,11.17,268563.0,11.16,11.18,11.16,11.17,268563.0
2025-06-05 14:30:00,11.17,11.17,11.15,11.16,265284.0,11.17,11.17,11.15,11.16,265284.0
2025-06-05 14:35:00,11.16,11.17,11.15,11.17,428135.0,11.16,11.17,11.15,11.17,428135.0
2025-06-05 14:40:00,11.17,11.17,11.16,11.17,132532.0,11.17,11.17,11.16,11.17,132532.0
2025-06-05 14:45:00,11.17,11.18,11.16,11.18,120199.0,11.17,11.18,11.16,11.18,120199.0
2025-06-05 14:50:00,11.18,11.18,11.15,11.17,202008.0,11.18,11.18,11.15,11.17,202008.0
2025-06-05 14:55:00,11.17,11.18,11.16,11.17,51841.0,11.17,11.18,11.16,11.17,51841.0
2025-06-05 15:00:00,11.17,11.18,11.16,11.17,190996.0,11.17,11.18,11.16,11.17,190996.0
2025-06-05 15:05:00,11.17,11.19,11.16,11.17,287191.0,11.17,11.19,11.16,11.17,287191.0
2025-06-05 15:10:00,11.17,11.17,11.15,11.16,186647.0,11.17,11.17,11.15,11.16,186647.0
2025-06-05 15:15:00,11.15,11.16,11.14,11.15,944677.0,11.15,11.16,11.14,11.15,944677.0
2025-06-05 15:20:00,11.15,11.15,11.13,11.13,265925.0,11.15,11.15,11.13,11.13,265925.0
2025-06-05 15:25:00,11.13,11.16,11.13,11.15,300484.0,11.13,11.16,11.13,11.15,300484.0
2025-06-05 15:30:00,11.15,11.16,11.14,11.15,322311.0,11.15,11.16,11.14,11.15,322311.0
2025-06-05 15:35:00,11.15,11.17,11.14,11.16,390829.0,11.15,11.17,11.14,11.16,390829.0
2025-06-05 15:40:00,11.16,11.17,11.14,11.15,220687.0,11.16,11.17,11.14,11.15,220687.0
2025-06-05 15:45:00,11.15,11.16,11.14,11.14,247131.0,11.15,11.16,11.14,11.14,247131.0
2025-06-05 15:50:00,11.14,11.15,11.13,11.14,448336.0,11.14,11.15,11.13,11.14,448336.0
2025-06-05 15:55:00,11.14,11.16,11.13,11.16,1315686.0,11.14,11.16,11.13,11.16,1315686.0
2025-06-06 09:30:00,11.16,11.27,11.16,11.26,390321.0,11.16,11.27,11.16,11.26,390321.0
2025-06-06 09:35:00,11.27,11.29,11.23,11.24,384294.0,11.27,11.29,11.23,11.24,384294.0
2025-06-06 09:40:00,11.24,11.27,11.2,11.21,366213.0,11.24,11.27,11.2,11.21,366213.0
2025-06-06 09:45:00,11.21,11.23,11.18,11.21,286855.0,11.21,11.23,11.18,11.21,286855.0
2025-06-06 09:50:00,11.22,11.24,11.21,11.24,228164.0,11.22,11.24,11.21,11.24,228164.0
2025-06-06 09:55:00,11.24,11.25,11.23,11.25,159545.0,11.24,11.25,11.23,11.25,159545.0
2025-06-06 10:00:00,11.25,11.25,11.2,11.23,179818.0,11.25,11.25,11.2,11.23,179818.0
2025-06-06 10:05:00,11.23,11.28,11.23,11.26,166294.0,11.23,11.28,11.23,11.26,166294.0
2025-06-06 10:10:00,11.27,11.27,11.24,11.26,173735.0,11.27,11.27,11.24,11.26,173735.0
2025-06-06 10:15:00,11.26,11.27,11.24,11.25,168850.0,11.26,11.27,11.24,11.25,168850.0
2025-06-06 10:20:00,11.25,11.29,11.24,11.29,137088.0,11.25,11.29,11.24,11.29,137088.0
2025-06-06 10:25:00,11.29,11.3,11.27,11.29,212440.0,11.29,11.3,11.27,11.29,212440.0
2025-06-06 10:30:00,11.29,11.3,11.27,11.28,122310.0,11.29,11.3,11.27,11.28,122310.0
2025-06-06 10:35:00,11.28,11.3,11.27,11.28,103195.0,11.28,11.3,11.27,11.28,103195.0
2025-06-06 10:40:00,11.29,11.29,11.25,11.26,92786.0,11.29,11.29,11.25,11.26,92786.0
2025-06-06 10:45:00,11.25,11.26,11.24,11.26,90359.0,11.25,11.26,11.24,11.26,90359.0
2025-06-06 10:50:00,11.25,11.26,11.24,11.26,282885.0,11.25,11.26,11.24,11.26,282885.0
2025-06-06 10:55:00,11.26,11.27,11.25,11.26,189102.0,11.26,11.27,11.25,11.26,189102.0
2025-06-06 11:00:00,11.26,11.28,11.24,11.28,221975.0,11.26,11.28,11.24,11.28,221975.0
2025-06-06 11:05:00,11.28,11.28,11.26,11.28,360377.0,11.28,11.28,11.26,11.28,360377.0
2025-06-06 11:10:00,11.28,11.31,11.27,11.3,437345.0,11.28,11.31,11.27,11.3,437345.0
2025-06-06 11:15:00,11.3,11.31,11.27,11.27,160842.0,11.3,11.31,11.27,11.27,160842.0
2025-06-06 11:20:00,11.27,11.3,11.27,11.3,367876.0,11.27,11.3,11.27,11.3,367876.0
2025-06-06 11:25:00,11.3,11.3,11.27,11.28,243390.0,11.3,11.3,11.27,11.28,243390.0
2025-06-06 11:30:00,11.29,11.31,11.28,11.31,122927.0,11.29,11.31,11.28,11.31,122927.0
2025-06-06 11:35:00,11.31,11.33,11.3,11.32,282601.0,11.31,11.33,11.3,11.32,282601.0
2025-06-06 11:40:00,11.33,11.34,11.31,11.34,155817.0,11.33,11.34,11.31,11.34,155817.0
2025-06-06 11:45:00,11.34,11.34,11.32,11.33,161403.0,11.34,11.34,11.32,11.33,161403.0
2025-06-06 11:50:00,11.33,11.34,11.33,11.33,56192.0,11.33,11.34,11.33,11.33,56192.0
2025-06-06 11:55:00,11.33,11.36,11.33,11.35,109985.0,11.33,11.36,11.33,11.35,109985.0
2025-06-06 12:00:00,11.36,11.36,11.34,11.35,75662.0,11.36,11.36,11.34,11.35,75662.0
2025-06-06 12:05:00,11.35,11.35,11.34,11.35,66995.0,11.35,11.35,11.34,11.35,66995.0
2025-06-06 12:10:00,11.35,11.36,11.34,11.35,145743.0,11.35,11.36,11.34,11.35,145743.0
2025-06-06 12:15:00,11.35,11.36,11.33,11.35,180764.0,11.35,11.36,11.33,11.35,180764.0
2025-06-06 12:20:00,11.35,11.37,11.35,11.36,96327.0,11.35,11.37,11.35,11.36,96327.0
2025-06-06 12:25:00,11.36,11.36,11.35,11.36,60392.0,11.36,11.36,11.35,11.36,60392.0
2025-06-06 12:30:00,11.36,11.37,11.35,11.37,76731.0,11.36,11.37,11.35,11.37,76731.0
2025-06-06 12:35:00,11.36,11.36,11.33,11.34,109752.0,11.36,11.36,11.33,11.34,109752.0
2025-06-06 12:40:00,11.34,11.34,11.33,11.34,21910.0,11.34,11.34,11.33,11.34,21910.0
2025-06-06 12:45:00,11.34,11.36,11.33,11.36,57441.0,11.34,11.36,11.33,11.36,57441.0
2025-06-06 12:50:00,11.36,11.36,11.32,11.32,109117.0,11.36,11.36,11.32,11.32,109117.0
2025-06-06 12:55:00,11.33,11.33,11.31,11.32,127238.0,11.33,11.33,11.31,11.32,127238.0
2025-06-06 13:00:00,11.31,11.32,11.3,11.3,169514.0,11.31,11.32,11.3,11.3,169514.0
2025-06-06 13:05:00,11.31,11.32,11.3,11.32,202031.0,11.31,11.32,11.3,11.32,202031.0
2025-06-06 13:10:00,11.32,11.35,11.31,11.33,204774.0,11.32,11.35,11.31,11.33,204774.0
2025-06-06 13:15:00,11.34,11.35,11.33,11.34,67924.0,11.34,11.35,11.33,11.34,67924.0
2025-06-06 13:20:00,11.34,11.34,11.32,11.33,32125.0,11.34,11.34,11.32,11.33,32125.0
2025-06-06 13:25:00,11.32,11.33,11.31,11.32,58054.0,11.32,11.33,11.31,11.32,58054.0
2025-06-06 13:30:00,11.32,11.32,11.3,11.32,98020.0,11.32,11.32,11.3,11.32,98020.0
2025-06-06 13:35:00,11.31,11.32,11.3,11.32,139173.0,11.31,11.32,11.3,11.32,139173.0
2025-06-06 13:40:00,11.32,11.33,11.31,11.32,93634.0,11.32,11.33,11.31,11.32,93634.0
2025-06-06 13:45:00,11.32,11.32,11.3,11.31,104240.0,11.32,11.32,11.3,11.31,104240.0
2025-06-06 13:50:00,11.3,11.32,11.3,11.32,44362.0,11.3,11.32,11.3,11.32,44362.0
2025-06-06 13:55:00,11.32,11.32,11.3,11.31,90819.0,11.32,11.32,11.3,11.31,90819.0
2025-06-06 14:00:00,11.3,11.31,11.3,11.3,131186.0,11.3,11.31,11.3,11.3,131186.0
2025-06-06 14:05:00,11.3,11.31,11.28,11.29,143126.0,11.3,11.31,11.28,11.29,143126.0
2025-06-06 14:10:00,11.29,11.32,11.29,11.32,93172.0,11.29,11.32,11.29,11.32,93172.0
2025-06-06 14:15:00,11.32,11.33,11.31,11.32,170592.0,11.32,11.33,11.31,11.32,170592.0
2025-06-06 14:20:00,11.33,11.34,11.32,11.34,140666.0,11.33,11.34,11.32,11.34,140666.0
2025-06-06 14:25:00,11.34,11.34,11.32,11.32,50713.0,11.34,11.34,11.32,11.32,50713.0
2025-06-06 14:30:00,11.33,11.34,11.32,11.33,189745.0,11.33,11.34,11.32,11.33,189745.0
2025-06-06 14:35:00,11.34,11.34,11.32,11.33,110111.0,11.34,11.34,11.32,11.33,110111.0
2025-06-06 14:40:00,11.32,11.33,11.3,11.31,615376.0,11.32,11.33,11.3,11.31,615376.0
2025-06-06 14:45:00,11.32,11.33,11.31,11.33,185084.0,11.32,11.33,11.31,11.33,185084.0
2025-06-06 14:50:00,11.33,11.33,11.31,11.32,352297.0,11.33,11.33,11.31,11.32,352297.0
2025-06-06 14:55:00,11.32,11.32,11.3,11.31,196346.0,11.32,11.32,11.3,11.31,196346.0
2025-06-06 15:00:00,11.32,11.32,11.31,11.32,295779.0,11.32,11.32,11.31,11.32,295779.0
2025-06-06 15:05:00,11.32,11.33,11.31,11.32,246831.0,11.32,11.33,11.31,11.32,246831.0
2025-06-06 15:10:00,11.32,11.33,11.31,11.32,729845.0,11.32,11.33,11.31,11.32,729845.0
2025-06-06 15:15:00,11.33,11.33,11.32,11.33,99064.0,11.33,11.33,11.32,11.33,99064.0
2025-06-06 15:20:00,11.32,11.34,11.32,11.34,143575.0,11.32,11.34,11.32,11.34,143575.0
2025-06-06 15:25:00,11.34,11.34,11.32,11.32,102964.0,11.34,11.34,11.32,11.32,102964.0
2025-06-06 15:30:00,11.33,11.34,11.32,11.34,377212.0,11.33,11.34,11.32,11.34,377212.0
2025-06-06 15:35:00,11.34,11.34,11.33,11.34,142040.0,11.34,11.34,11.33,11.34,142040.0
2025-06-06 15:40:00,11.34,11.34,11.33,11.34,99129.0,11.34,11.34,11.33,11.34,99129.0
2025-06-06 15:45:00,11.34,11.36,11.33,11.34,576298.0,11.34,11.36,11.33,11.34,576298.0
2025-06-06 15:50:00,11.35,11.35,11.33,11.33,1123275.0,11.35,11.35,11.33,11.33,1123275.0
2025-06-06 15:55:00,11.33,11.34,11.31,11.31,1209387.0,11.33,11.34,11.31,11.31,1209387.0
2025-06-09 09:30:00,11.07,11.11,11.03,11.08,1730175.0,11.07,11.11,11.03,11.08,1730175.0
2025-06-09 09:35:00,11.08,11.11,11.06,11.07,846128.0,11.08,11.11,11.06,11.07,846128.0
2025-06-09 09:40:00,11.07,11.11,11.06,11.09,319294.0,11.07,11.11,11.06,11.09,319294.0
2025-06-09 09:45:00,11.09,11.11,11.07,11.08,551397.0,11.09,11.11,11.07,11.08,551397.0
2025-06-09 09:50:00,11.08,11.11,11.06,11.11,707079.0,11.08,11.11,11.06,11.11,707079.0
2025-06-09 09:55:00,11.1,11.11,11.07,11.08,723601.0,11.1,11.11,11.07,11.08,723601.0
2025-06-09 10:00:00,11.09,11.12,11.08,11.1,476533.0,11.09,11.12,11.08,11.1,476533.0
2025-06-09 10:05:00,11.11,11.13,11.08,11.13,635382.0,11.11,11.13,11.08,11.13,635382.0
2025-06-09 10:10:00,11.13,11.14,11.1,11.11,401148.0,11.13,11.14,11.1,11.11,401148.0
2025-06-09 10:15:00,11.11,11.13,11.1,11.11,524429.0,11.11,11.13,11.1,11.11,524429.0
2025-06-09 10:20:00,11.11,11.13,11.11,11.13,344787.0,11.11,11.13,11.11,11.13,344787.0
2025-06-09 10:25:00,11.13,11.15,11.12,11.15,222560.0,11.13,11.15,11.12,11.15,222560.0
2025-06-09 10:30:00,11.15,11.16,11.14,11.16,607989.0,11.15,11.16,11.14,11.16,607989.0
2025-06-09 10:35:00,11.15,11.2,11.15,11.19,623073.0,11.15,11.2,11.15,11.19,623073.0
2025-06-09 10:40:00,11.18,11.22,11.18,11.21,240618.0,11.18,11.22,11.18,11.21,240618.0
2025-06-09 10:45:00,11.22,11.23,11.19,11.21,630211.0,11.22,11.23,11.19,11.21,630211.0
2025-06-09 10:50:00,11.21,11.22,11.19,11.19,611282.0,11.21,11.22,11.19,11.19,611282.0
2025-06-09 10:55:00,11.2,11.22,11.19,11.2,437857.0,11.2,11.22,11.19,11.2,437857.0
2025-06-09 11:00:00,11.2,11.23,11.2,11.21,297536.0,11.2,11.23,11.2,11.21,297536.0
2025-06-09 11:05:00,11.21,11.22,11.17,11.17,401002.0,11.21,11.22,11.17,11.17,401002.0
2025-06-09 11:10:00,11.17,11.2,11.17,11.19,461578.0,11.17,11.2,11.17,11.19,461578.0
2025-06-09 11:15:00,11.18,11.22,11.18,11.21,208185.0,11.18,11.22,11.18,11.21,208185.0
2025-06-09 11:20:00,11.21,11.25,11.21,11.24,466349.0,11.21,11.25,11.21,11.24,466349.0
2025-06-09 11:25:00,11.23,11.25,11.22,11.22,181412.0,11.23,11.25,11.22,11.22,181412.0
2025-06-09 11:30:00,11.23,11.26,11.22,11.24,241732.0,11.23,11.26,11.22,11.24,241732.0
2025-06-09 11:35:00,11.25,11.25,11.22,11.23,138650.0,11.25,11.25,11.22,11.23,138650.0
2025-06-09 11:40:00,11.23,11.24,11.22,11.23,170059.0,11.23,11.24,11.22,11.23,170059.0
2025-06-09 11:45:00,11.23,11.25,11.22,11.25,133840.0,11.23,11.25,11.22,11.25,133840.0
2025-06-09 11:50:00,11.25,11.28,11.24,11.26,638715.0,11.25,11.28,11.24,11.26,638715.0
2025-06-09 11:55:00,11.26,11.26,11.25,11.26,147956.0,11.26,11.26,11.25,11.26,147956.0
2025-06-09 12:00:00,11.26,11.26,11.23,11.24,207681.0,11.26,11.26,11.23,11.24,207681.0
2025-06-09 12:05:00,11.24,11.24,11.2,11.21,106483.0,11.24,11.24,11.2,11.21,106483.0
2025-06-09 12:10:00,11.21,11.22,11.19,11.2,139608.0,11.21,11.22,11.19,11.2,139608.0
2025-06-09 12:15:00,11.19,11.21,11.19,11.21,127599.0,11.19,11.21,11.19,11.21,127599.0
2025-06-09 12:20:00,11.21,11.22,11.2,11.22,130910.0,11.21,11.22,11.2,11.22,130910.0
2025-06-09 12:25:00,11.21,11.23,11.21,11.23,245125.0,11.21,11.23,11.21,11.23,245125.0
2025-06-09 12:30:00,11.23,11.23,11.22,11.23,53042.0,11.23,11.23,11.22,11.23,53042.0
2025-06-09 12:35:00,11.23,11.24,11.22,11.22,216479.0,11.23,11.24,11.22,11.22,216479.0
2025-06-09 12:40:00,11.22,11.23,11.21,11.21,46719.0,11.22,11.23,11.21,11.21,46719.0
2025-06-09 12:45:00,11.22,11.23,11.21,11.22,260477.0,11.22,11.23,11.21,11.22,260477.0
2025-06-09 12:50:00,11.23,11.25,11.22,11.24,256407.0,11.23,11.25,11.22,11.24,256407.0
2025-06-09 12:55:00,11.23,11.24,11.22,11.22,47214.0,11.23,11.24,11.22,11.22,47214.0
2025-06-09 13:00:00,11.23,11.24,11.22,11.24,95853.0,11.23,11.24,11.22,11.24,95853.0
2025-06-09 13:05:00,11.24,11.25,11.23,11.23,121282.0,11.24,11.25,11.23,11.23,121282.0
2025-06-09 13:10:00,11.24,11.25,11.23,11.25,141298.0,11.24,11.25,11.23,11.25,141298.0
2025-06-09 13:15:00,11.25,11.25,11.23,11.23,37053.0,11.25,11.25,11.23,11.23,37053.0
2025-06-09 13:20:00,11.23,11.25,11.23,11.25,117170.0,11.23,11.25,11.23,11.25,117170.0
2025-06-09 13:25:00,11.25,11.25,11.23,11.24,507602.0,11.25,11.25,11.23,11.24,507602.0
2025-06-09 13:30:00,11.24,11.25,11.23,11.24,101873.0,11.24,11.25,11.23,11.24,101873.0
2025-06-09 13:35:00,11.23,11.24,11.23,11.24,48570.0,11.23,11.24,11.23,11.24,48570.0
2025-06-09 13:40:00,11.24,11.24,11.23,11.24,63534.0,11.24,11.24,11.23,11.24,63534.0
2025-06-09 13:45:00,11.24,11.24,11.23,11.24,38113.0,11.24,11.24,11.23,11.24,38113.0
2025-06-09 13:50:00,11.24,11.24,11.23,11.24,51987.0,11.24,11.24,11.23,11.24,51987.0
2025-06-09 13:55:00,11.24,11.24,11.22,11.23,61178.0,11.24,11.24,11.22,11.23,61178.0
2025-06-09 14:00:00,11.23,11.24,11.22,11.24,81820.0,11.23,11.24,11.22,11.24,81820.0
2025-06-09 14:05:00,11.24,11.24,11.23,11.24,13538.0,11.24,11.24,11.23,11.24,13538.0
2025-06-09 14:10:00,11.24,11.24,11.23,11.24,17104.0,11.24,11.24,11.23,11.24,17104.0
2025-06-09 14:15:00,11.24,11.25,11.23,11.25,102692.0,11.24,11.25,11.23,11.25,102692.0
2025-06-09 14:20:00,11.25,11.25,11.24,11.25,20247.0,11.25,11.25,11.24,11.25,20247.0
2025-06-09 14:25:00,11.25,11.26,11.24,11.26,128837.0,11.25,11.26,11.24,11.26,128837.0
2025-06-09 14:30:00,11.26,11.26,11.24,11.25,200652.0,11.26,11.26,11.24,11.25,200652.0
2025-06-09 14:35:00,11.25,11.28,11.24,11.26,365036.0,11.25,11.28,11.24,11.26,365036.0
2025-06-09 14:40:00,11.27,11.27,11.25,11.26,146818.0,11.27,11.27,11.25,11.26,146818.0
2025-06-09 14:45:00,11.26,11.28,11.25,11.28,141263.0,11.26,11.28,11.25,11.28,141263.0
2025-06-09 14:50:00,11.28,11.28,11.27,11.27,19067.0,11.28,11.28,11.27,11.27,19067.0
2025-06-09 14:55:00,11.28,11.3,11.27,11.29,103134.0,11.28,11.3,11.27,11.29,103134.0
2025-06-09 15:00:00,11.29,11.3,11.27,11.28,246774.0,11.29,11.3,11.27,11.28,246774.0
2025-06-09 15:05:00,11.28,11.29,11.27,11.29,98894.0,11.28,11.29,11.27,11.29,98894.0
2025-06-09 15:10:00,11.29,11.29,11.27,11.28,174244.0,11.29,11.29,11.27,11.28,174244.0
2025-06-09 15:15:00,11.28,11.28,11.26,11.27,31397.0,11.28,11.28,11.26,11.27,31397.0
2025-06-09 15:20:00,11.27,11.27,11.25,11.26,99909.0,11.27,11.27,11.25,11.26,99909.0
2025-06-09 15:25:00,11.25,11.26,11.25,11.26,71044.0,11.25,11.26,11.25,11.26,71044.0
2025-06-09 15:30:00,11.26,11.27,11.25,11.26,219879.0,11.26,11.27,11.25,11.26,219879.0
2025-06-09 15:35:00,11.26,11.27,11.25,11.26,241345.0,11.26,11.27,11.25,11.26,241345.0
2025-06-09 15:40:00,11.25,11.26,11.24,11.25,126031.0,11.25,11.26,11.24,11.25,126031.0
2025-06-09 15:45:00,11.24,11.25,11.23,11.24,421725.0,11.24,11.25,11.23,11.24,421725.0
2025-06-09 15:50:00,11.24,11.25,11.23,11.24,248571.0,11.24,11.25,11.23,11.24,248571.0
2025-06-09 15:55:00,11.23,11.24,11.2,11.22,904297.0,11.23,11.24,11.2,11.22,904297.0
2025-06-10 09:30:00,11.33,11.37,11.32,11.36,579559.0,11.33,11.37,11.32,11.36,579559.0
2025-06-10 09:35:00,11.36,11.41,11.35,11.4,174294.0,11.36,11.41,11.35,11.4,174294.0
2025-06-10 09:40:00,11.39,11.44,11.39,11.4,134322.0,11.39,11.44,11.39,11.4,134322.0
2025-06-10 09:45:00,11.41,11.43,11.39,11.42,196113.0,11.41,11.43,11.39,11.42,196113.0
2025-06-10 09:50:00,11.41,11.45,11.39,11.44,159923.0,11.41,11.45,11.39,11.44,159923.0
2025-06-10 09:55:00,11.45,11.48,11.44,11.46,236246.0,11.45,11.48,11.44,11.46,236246.0
2025-06-10 10:00:00,11.47,11.58,11.47,11.58,529664.0,11.47,11.58,11.47,11.58,529664.0
2025-06-10 10:05:00,11.57,11.59,11.53,11.57,578709.0,11.57,11.59,11.53,11.57,578709.0
2025-06-10 10:10:00,11.57,11.6,11.55,11.58,397733.0,11.57,11.6,11.55,11.58,397733.0
2025-06-10 10:15:00,11.58,11.59,11.56,11.57,377546.0,11.58,11.59,11.56,11.57,377546.0
2025-06-10 10:20:00,11.56,11.57,11.53,11.57,273824.0,11.56,11.57,11.53,11.57,273824.0
2025-06-10 10:25:00,11.57,11.6,11.56,11.59,275657.0,11.57,11.6,11.56,11.59,275657.0
2025-06-10 10:30:00,11.59,11.62,11.58,11.6,224000.0,11.59,11.62,11.58,11.6,224000.0
2025-06-10 10:35:00,11.6,11.62,11.59,11.61,211581.0,11.6,11.62,11.59,11.61,211581.0
2025-06-10 10:40:00,11.61,11.61,11.59,11.59,96277.0,11.61,11.61,11.59,11.59,96277.0
2025-06-10 10:45:00,11.6,11.6,11.57,11.58,349379.0,11.6,11.6,11.57,11.58,349379.0
2025-06-10 10:50:00,11.59,11.64,11.57,11.63,392648.0,11.59,11.64,11.57,11.63,392648.0
2025-06-10 10:55:00,11.63,11.63,11.6,11.62,228198.0,11.63,11.63,11.6,11.62,228198.0
2025-06-10 11:00:00,11.61,11.63,11.6,11.61,220238.0,11.61,11.63,11.6,11.61,220238.0
2025-06-10 11:05:00,11.61,11.62,11.6,11.62,165353.0,11.61,11.62,11.6,11.62,165353.0
2025-06-10 11:10:00,11.62,11.62,11.58,11.59,245038.0,11.62,11.62,11.58,11.59,245038.0
2025-06-10 11:15:00,11.59,11.63,11.59,11.63,254066.0,11.59,11.63,11.59,11.63,254066.0
2025-06-10 11:20:00,11.63,11.65,11.62,11.63,137318.0,11.63,11.65,11.62,11.63,137318.0
2025-06-10 11:25:00,11.63,11.64,11.62,11.62,117538.0,11.63,11.64,11.62,11.62,117538.0
2025-06-10 11:30:00,11.63,11.66,11.62,11.66,327265.0,11.63,11.66,11.62,11.66,327265.0
2025-06-10 11:35:00,11.65,11.66,11.62,11.63,338570.0,11.65,11.66,11.62,11.63,338570.0
2025-06-10 11:40:00,11.64,11.65,11.63,11.64,160596.0,11.64,11.65,11.63,11.64,160596.0
2025-06-10 11:45:00,11.63,11.66,11.63,11.65,208882.0,11.63,11.66,11.63,11.65,208882.0
2025-06-10 11:50:00,11.65,11.67,11.64,11.66,357058.0,11.65,11.67,11.64,11.66,357058.0
2025-06-10 11:55:00,11.67,11.67,11.65,11.67,130578.0,11.67,11.67,11.65,11.67,130578.0
2025-06-10 12:00:00,11.67,11.67,11.64,11.64,317363.0,11.67,11.67,11.64,11.64,317363.0
2025-06-10 12:05:00,11.64,11.65,11.62,11.64,208298.0,11.64,11.65,11.62,11.64,208298.0
2025-06-10 12:10:00,11.63,11.64,11.61,11.63,208543.0,11.63,11.64,11.61,11.63,208543.0
2025-06-10 12:15:00,11.63,11.65,11.62,11.64,161210.0,11.63,11.65,11.62,11.64,161210.0
2025-06-10 12:20:00,11.64,11.65,11.61,11.62,182982.0,11.64,11.65,11.61,11.62,182982.0
2025-06-10 12:25:00,11.62,11.63,11.61,11.62,153188.0,11.62,11.63,11.61,11.62,153188.0
2025-06-10 12:30:00,11.62,11.62,11.59,11.62,120454.0,11.62,11.62,11.59,11.62,120454.0
2025-06-10 12:35:00,11.61,11.62,11.59,11.62,332095.0,11.61,11.62,11.59,11.62,332095.0
2025-06-10 12:40:00,11.61,11.62,11.61,11.61,155173.0,11.61,11.62,11.61,11.61,155173.0
2025-06-10 12:45:00,11.62,11.62,11.6,11.62,126408.0,11.62,11.62,11.6,11.62,126408.0
2025-06-10 12:50:00,11.62,11.62,11.61,11.62,79544.0,11.62,11.62,11.61,11.62,79544.0
2025-06-10 12:55:00,11.61,11.62,11.61,11.62,141725.0,11.61,11.62,11.61,11.62,141725.0
2025-06-10 13:00:00,11.61,11.62,11.59,11.6,192424.0,11.61,11.62,11.59,11.6,192424.0
2025-06-10 13:05:00,11.6,11.61,11.59,11.61,153403.0,11.6,11.61,11.59,11.61,153403.0
2025-06-10 13:10:00,11.61,11.61,11.6,11.61,68829.0,11.61,11.61,11.6,11.61,68829.0
2025-06-10 13:15:00,11.6,11.61,11.58,11.59,120299.0,11.6,11.61,11.58,11.59,120299.0
2025-06-10 13:20:00,11.59,11.59,11.56,11.57,99727.0,11.59,11.59,11.56,11.57,99727.0
2025-06-10 13:25:00,11.57,11.58,11.56,11.57,181259.0,11.57,11.58,11.56,11.57,181259.0
2025-06-10 13:30:00,11.58,11.58,11.55,11.55,116320.0,11.58,11.58,11.55,11.55,116320.0
2025-06-10 13:35:00,11.55,11.56,11.53,11.54,238737.0,11.55,11.56,11.53,11.54,238737.0
2025-06-10 13:40:00,11.55,11.55,11.54,11.54,46700.0,11.55,11.55,11.54,11.54,46700.0
2025-06-10 13:45:00,11.54,11.55,11.54,11.54,55202.0,11.54,11.55,11.54,11.54,55202.0
2025-06-10 13:50:00,11.54,11.55,11.52,11.54,133753.0,11.54,11.55,11.52,11.54,133753.0
2025-06-10 13:55:00,11.53,11.54,11.52,11.54,207089.0,11.53,11.54,11.52,11.54,207089.0
2025-06-10 14:00:00,11.54,11.55,11.53,11.54,199835.0,11.54,11.55,11.53,11.54,199835.0
2025-06-10 14:05:00,11.54,11.55,11.53,11.54,156541.0,11.54,11.55,11.53,11.54,156541.0
2025-06-10 14:10:00,11.54,11.55,11.52,11.53,120062.0,11.54,11.55,11.52,11.53,120062.0
2025-06-10 14:15:00,11.53,11.54,11.52,11.53,170108.0,11.53,11.54,11.52,11.53,170108.0
2025-06-10 14:20:00,11.53,11.53,11.52,11.53,77022.0,11.53,11.53,11.52,11.53,77022.0
2025-06-10 14:25:00,11.53,11.56,11.52,11.56,497617.0,11.53,11.56,11.52,11.56,497617.0
2025-06-10 14:30:00,11.56,11.56,11.54,11.56,1473755.0,11.56,11.56,11.54,11.56,1473755.0
2025-06-10 14:35:00,11.55,11.58,11.54,11.57,438339.0,11.55,11.58,11.54,11.57,438339.0
2025-06-10 14:40:00,11.57,11.58,11.56,11.57,133747.0,11.57,11.58,11.56,11.57,133747.0
2025-06-10 14:45:00,11.56,11.57,11.55,11.55,285569.0,11.56,11.57,11.55,11.55,285569.0
2025-06-10 14:50:00,11.55,11.56,11.55,11.55,195348.0,11.55,11.56,11.55,11.55,195348.0
2025-06-10 14:55:00,11.55,11.57,11.54,11.57,464792.0,11.55,11.57,11.54,11.57,464792.0
2025-06-10 15:00:00,11.57,11.58,11.56,11.58,45784.0,11.57,11.58,11.56,11.58,45784.0
2025-06-10 15:05:00,11.58,11.58,11.57,11.58,79294.0,11.58,11.58,11.57,11.58,79294.0
2025-06-10 15:10:00,11.58,11.61,11.57,11.61,174907.0,11.58,11.61,11.57,11.61,174907.0
2025-06-10 15:15:00,11.61,11.61,11.58,11.6,235938.0,11.61,11.61,11.58,11.6,235938.0
2025-06-10 15:20:00,11.6,11.62,11.6,11.62,175951.0,11.6,11.62,11.6,11.62,175951.0
2025-06-10 15:25:00,11.62,11.62,11.61,11.62,103167.0,11.62,11.62,11.61,11.62,103167.0
2025-06-10 15:30:00,11.62,11.62,11.59,11.6,766691.0,11.62,11.62,11.59,11.6,766691.0
2025-06-10 15:35:00,11.6,11.61,11.59,11.61,151317.0,11.6,11.61,11.59,11.61,151317.0
2025-06-10 15:40:00,11.6,11.63,11.59,11.62,440592.0,11.6,11.63,11.59,11.62,440592.0
2025-06-10 15:45:00,11.62,11.62,11.6,11.61,211156.0,11.62,11.62,11.6,11.61,211156.0
2025-06-10 15:50:00,11.6,11.63,11.59,11.62,1229199.0,11.6,11.63,11.59,11.62,1229199.0
2025-06-10 15:55:00,11.62,11.64,11.6,11.62,2468751.0,11.62,11.64,11.6,11.62,2468751.0
2025-06-11 09:30:00,11.81,11.81,11.74,11.75,1083754.0,11.81,11.81,11.74,11.75,1083754.0
2025-06-11 09:35:00,11.75,11.76,11.7,11.74,713879.0,11.75,11.76,11.7,11.74,713879.0
2025-06-11 09:40:00,11.74,11.77,11.72,11.76,384274.0,11.74,11.77,11.72,11.76,384274.0
2025-06-11 09:45:00,11.76,11.8,11.74,11.79,504737.0,11.76,11.8,11.74,11.79,504737.0
2025-06-11 09:50:00,11.79,11.8,11.76,11.77,173822.0,11.79,11.8,11.76,11.77,173822.0
2025-06-11 09:55:00,11.78,11.8,11.77,11.8,191595.0,11.78,11.8,11.77,11.8,191595.0
2025-06-11 10:00:00,11.8,11.82,11.78,11.81,452241.0,11.8,11.82,11.78,11.81,452241.0
2025-06-11 10:05:00,11.8,11.82,11.8,11.8,106451.0,11.8,11.82,11.8,11.8,106451.0
2025-06-11 10:10:00,11.81,11.81,11.77,11.79,406110.0,11.81,11.81,11.77,11.79,406110.0
2025-06-11 10:15:00,11.78,11.82,11.78,11.8,387198.0,11.78,11.82,11.78,11.8,387198.0
2025-06-11 10:20:00,11.81,11.81,11.77,11.78,203251.0,11.81,11.81,11.77,11.78,203251.0
2025-06-11 10:25:00,11.78,11.78,11.76,11.77,225159.0,11.78,11.78,11.76,11.77,225159.0
2025-06-11 10:30:00,11.77,11.81,11.76,11.81,297954.0,11.77,11.81,11.76,11.81,297954.0
2025-06-11 10:35:00,11.8,11.81,11.77,11.78,67811.0,11.8,11.81,11.77,11.78,67811.0
2025-06-11 10:40:00,11.78,11.8,11.77,11.8,199839.0,11.78,11.8,11.77,11.8,199839.0
2025-06-11 10:45:00,11.79,11.81,11.79,11.79,47694.0,11.79,11.81,11.79,11.79,47694.0
2025-06-11 10:50:00,11.79,11.8,11.78,11.79,123234.0,11.79,11.8,11.78,11.79,123234.0
2025-06-11 10:55:00,11.8,11.8,11.78,11.79,81373.0,11.8,11.8,11.78,11.79,81373.0
2025-06-11 11:00:00,11.79,11.8,11.77,11.78,155035.0,11.79,11.8,11.77,11.78,155035.0
2025-06-11 11:05:00,11.78,11.78,11.73,11.74,250085.0,11.78,11.78,11.73,11.74,250085.0
2025-06-11 11:10:00,11.74,11.75,11.73,11.75,155240.0,11.74,11.75,11.73,11.75,155240.0
2025-06-11 11:15:00,11.75,11.78,11.74,11.78,327730.0,11.75,11.78,11.74,11.78,327730.0
2025-06-11 11:20:00,11.78,11.78,11.76,11.78,140316.0,11.78,11.78,11.76,11.78,140316.0
2025-06-11 11:25:00,11.78,11.81,11.77,11.79,194945.0,11.78,11.81,11.77,11.79,194945.0
2025-06-11 11:30:00,11.8,11.8,11.78,11.79,246177.0,11.8,11.8,11.78,11.79,246177.0
2025-06-11 11:35:00,11.79,11.8,11.78,11.79,134679.0,11.79,11.8,11.78,11.79,134679.0
2025-06-11 11:40:00,11.79,11.81,11.79,11.79,120195.0,11.79,11.81,11.79,11.79,120195.0
2025-06-11 11:45:00,11.8,11.8,11.77,11.78,112210.0,11.8,11.8,11.77,11.78,112210.0
2025-06-11 11:50:00,11.79,11.8,11.78,11.79,130761.0,11.79,11.8,11.78,11.79,130761.0
2025-06-11 11:55:00,11.79,11.8,11.77,11.79,213546.0,11.79,11.8,11.77,11.79,213546.0
2025-06-11 12:00:00,11.8,11.8,11.78,11.79,130105.0,11.8,11.8,11.78,11.79,130105.0
2025-06-11 12:05:00,11.79,11.8,11.78,11.79,45941.0,11.79,11.8,11.78,11.79,45941.0
2025-06-11 12:10:00,11.79,11.8,11.78,11.79,124843.0,11.79,11.8,11.78,11.79,124843.0
2025-06-11 12:15:00,11.79,11.79,11.77,11.78,70803.0,11.79,11.79,11.77,11.78,70803.0
2025-06-11 12:20:00,11.77,11.78,11.75,11.78,144321.0,11.77,11.78,11.75,11.78,144321.0
2025-06-11 12:25:00,11.78,11.78,11.76,11.78,78238.0,11.78,11.78,11.76,11.78,78238.0
2025-06-11 12:30:00,11.77,11.78,11.77,11.78,52568.0,11.77,11.78,11.77,11.78,52568.0
2025-06-11 12:35:00,11.77,11.78,11.76,11.77,41703.0,11.77,11.78,11.76,11.77,41703.0
2025-06-11 12:40:00,11.77,11.78,11.76,11.78,80502.0,11.77,11.78,11.76,11.78,80502.0
2025-06-11 12:45:00,11.77,11.78,11.76,11.78,136377.0,11.77,11.78,11.76,11.78,136377.0
2025-06-11 12:50:00,11.78,11.79,11.77,11.79,98535.0,11.78,11.79,11.77,11.79,98535.0
2025-06-11 12:55:00,11.79,11.79,11.77,11.79,118698.0,11.79,11.79,11.77,11.79,118698.0
2025-06-11 13:00:00,11.79,11.8,11.78,11.79,124534.0,11.79,11.8,11.78,11.79,124534.0
2025-06-11 13:05:00,11.79,11.82,11.79,11.82,331209.0,11.79,11.82,11.79,11.82,331209.0
2025-06-11 13:10:00,11.81,11.82,11.81,11.81,70383.0,11.81,11.82,11.81,11.81,70383.0
2025-06-11 13:15:00,11.82,11.83,11.8,11.83,257763.0,11.82,11.83,11.8,11.83,257763.0
2025-06-11 13:20:00,11.82,11.84,11.82,11.83,207126.0,11.82,11.84,11.82,11.83,207126.0
2025-06-11 13:25:00,11.83,11.84,11.83,11.84,115040.0,11.83,11.84,11.83,11.84,115040.0
2025-06-11 13:30:00,11.84,11.86,11.83,11.86,261916.0,11.84,11.86,11.83,11.86,261916.0
2025-06-11 13:35:00,11.86,11.9,11.85,11.88,424032.0,11.86,11.9,11.85,11.88,424032.0
2025-06-11 13:40:00,11.88,11.89,11.87,11.88,97300.0,11.88,11.89,11.87,11.88,97300.0
2025-06-11 13:45:00,11.88,11.9,11.88,11.89,249600.0,11.88,11.9,11.88,11.89,249600.0
2025-06-11 13:50:00,11.9,11.91,11.89,11.9,412423.0,11.9,11.91,11.89,11.9,412423.0
2025-06-11 13:55:00,11.89,11.91,11.89,11.91,311376.0,11.89,11.91,11.89,11.91,311376.0
2025-06-11 14:00:00,11.91,11.91,11.88,11.89,344578.0,11.91,11.91,11.88,11.89,344578.0
2025-06-11 14:05:00,11.88,11.92,11.88,11.92,352415.0,11.88,11.92,11.88,11.92,352415.0
2025-06-11 14:10:00,11.91,11.92,11.89,11.89,211159.0,11.91,11.92,11.89,11.89,211159.0
2025-06-11 14:15:00,11.89,11.9,11.87,11.9,371191.0,11.89,11.9,11.87,11.9,371191.0
2025-06-11 14:20:00,11.9,11.96,11.89,11.96,419868.0,11.9,11.96,11.89,11.96,419868.0
2025-06-11 14:25:00,11.96,11.99,11.95,11.97,515441.0,11.96,11.99,11.95,11.97,515441.0
2025-06-11 14:30:00,11.98,11.98,11.95,11.96,428671.0,11.98,11.98,11.95,11.96,428671.0
2025-06-11 14:35:00,11.96,11.96,11.92,11.96,330002.0,11.96,11.96,11.92,11.96,330002.0
2025-06-11 14:40:00,11.96,12.0,11.95,12.0,615904.0,11.96,12.0,11.95,12.0,615904.0
2025-06-11 14:45:00,12.0,12.03,11.99,12.02,540186.0,12.0,12.03,11.99,12.02,540186.0
2025-06-11 14:50:00,12.02,12.03,12.0,12.02,501178.0,12.02,12.03,12.0,12.02,501178.0
2025-06-11 14:55:00,12.02,12.03,12.01,12.03,521418.0,12.02,12.03,12.01,12.03,521418.0
2025-06-11 15:00:00,12.03,12.04,12.01,12.03,331323.0,12.03,12.04,12.01,12.03,331323.0
2025-06-11 15:05:00,12.03,12.04,12.01,12.04,565893.0,12.03,12.04,12.01,12.04,565893.0
2025-06-11 15:10:00,12.04,12.04,12.02,12.02,300987.0,12.04,12.04,12.02,12.02,300987.0
2025-06-11 15:15:00,12.03,12.04,12.02,12.03,342092.0,12.03,12.04,12.02,12.03,342092.0
2025-06-11 15:20:00,12.03,12.03,12.0,12.03,606389.0,12.03,12.03,12.0,12.03,606389.0
2025-06-11 15:25:00,12.02,12.04,12.01,12.03,857027.0,12.02,12.04,12.01,12.03,857027.0
2025-06-11 15:30:00,12.03,12.03,12.0,12.02,559150.0,12.03,12.03,12.0,12.02,559150.0
2025-06-11 15:35:00,12.02,12.04,12.01,12.03,869214.0,12.02,12.04,12.01,12.03,869214.0
2025-06-11 15:40:00,12.04,12.04,12.02,12.04,407599.0,12.04,12.04,12.02,12.04,407599.0
2025-06-11 15:45:00,12.04,12.07,12.03,12.06,905753.0,12.04,12.07,12.03,12.06,905753.0
2025-06-11 15:50:00,12.06,12.08,12.05,12.06,1564630.0,12.06,12.08,12.05,12.06,1564630.0
2025-06-11 15:55:00,12.06,12.09,12.05,12.08,3085995.0,12.06,12.09,12.05,12.08,3085995.0
2025-06-12 09:30:00,12.02,12.08,12.0,12.08,575298.0,12.02,12.08,12.0,12.08,575298.0
2025-06-12 09:35:00,12.08,12.09,12.06,12.09,230164.0,12.08,12.09,12.06,12.09,230164.0
2025-06-12 09:40:00,12.09,12.18,12.08,12.18,274823.0,12.09,12.18,12.08,12.18,274823.0
2025-06-12 09:45:00,12.18,12.19,12.15,12.15,297551.0,12.18,12.19,12.15,12.15,297551.0
2025-06-12 09:50:00,12.15,12.2,12.14,12.2,258014.0,12.15,12.2,12.14,12.2,258014.0
2025-06-12 09:55:00,12.2,12.25,12.19,12.24,546362.0,12.2,12.25,12.19,12.24,546362.0
2025-06-12 10:00:00,12.24,12.3,12.24,12.29,626641.0,12.24,12.3,12.24,12.29,626641.0
2025-06-12 10:05:00,12.29,12.29,12.25,12.26,553034.0,12.29,12.29,12.25,12.26,553034.0
2025-06-12 10:10:00,12.26,12.28,12.22,12.22,470758.0,12.26,12.28,12.22,12.22,470758.0
2025-06-12 10:15:00,12.22,12.28,12.21,12.28,475230.0,12.22,12.28,12.21,12.28,475230.0
2025-06-12 10:20:00,12.28,12.28,12.24,12.26,369245.0,12.28,12.28,12.24,12.26,369245.0
2025-06-12 10:25:00,12.26,12.27,12.25,12.25,322850.0,12.26,12.27,12.25,12.25,322850.0
2025-06-12 10:30:00,12.25,12.27,12.25,12.27,227460.0,12.25,12.27,12.25,12.27,227460.0
2025-06-12 10:35:00,12.27,12.28,12.24,12.25,324304.0,12.27,12.28,12.24,12.25,324304.0
2025-06-12 10:40:00,12.25,12.28,12.24,12.26,411003.0,12.25,12.28,12.24,12.26,411003.0
2025-06-12 10:45:00,12.25,12.26,12.23,12.23,221973.0,12.25,12.26,12.23,12.23,221973.0
2025-06-12 10:50:00,12.24,12.24,12.12,12.16,540338.0,12.24,12.24,12.12,12.16,540338.0
2025-06-12 10:55:00,12.16,12.16,12.12,12.16,318533.0,12.16,12.16,12.12,12.16,318533.0
2025-06-12 11:00:00,12.16,12.17,12.13,12.15,226276.0,12.16,12.17,12.13,12.15,226276.0
2025-06-12 11:05:00,12.15,12.16,12.14,12.15,195736.0,12.15,12.16,12.14,12.15,195736.0
2025-06-12 11:10:00,12.15,12.15,12.12,12.15,247229.0,12.15,12.15,12.12,12.15,247229.0
2025-06-12 11:15:00,12.15,12.2,12.14,12.19,349723.0,12.15,12.2,12.14,12.19,349723.0
2025-06-12 11:20:00,12.18,12.19,12.16,12.17,307115.0,12.18,12.19,12.16,12.17,307115.0
2025-06-12 11:25:00,12.18,12.18,12.15,12.18,233541.0,12.18,12.18,12.15,12.18,233541.0
2025-06-12 11:30:00,12.17,12.18,12.16,12.17,246879.0,12.17,12.18,12.16,12.17,246879.0
2025-06-12 11:35:00,12.17,12.18,12.16,12.17,201963.0,12.17,12.18,12.16,12.17,201963.0
2025-06-12 11:40:00,12.17,12.19,12.16,12.18,229990.0,12.17,12.19,12.16,12.18,229990.0
2025-06-12 11:45:00,12.18,12.19,12.17,12.19,95781.0,12.18,12.19,12.17,12.19,95781.0
2025-06-12 11:50:00,12.19,12.2,12.18,12.2,119457.0,12.19,12.2,12.18,12.2,119457.0
2025-06-12 11:55:00,12.2,12.21,12.19,12.21,194461.0,12.2,12.21,12.19,12.21,194461.0
2025-06-12 12:00:00,12.21,12.21,12.18,12.19,192881.0,12.21,12.21,12.18,12.19,192881.0
2025-06-12 12:05:00,12.19,12.21,12.17,12.2,182496.0,12.19,12.21,12.17,12.2,182496.0
2025-06-12 12:10:00,12.2,12.2,12.18,12.2,1377956.0,12.2,12.2,12.18,12.2,1377956.0
2025-06-12 12:15:00,12.2,12.22,12.19,12.2,246883.0,12.2,12.22,12.19,12.2,246883.0
2025-06-12 12:20:00,12.2,12.2,12.16,12.17,152057.0,12.2,12.2,12.16,12.17,152057.0
2025-06-12 12:25:00,12.17,12.19,12.16,12.18,676898.0,12.17,12.19,12.16,12.18,676898.0
2025-06-12 12:30:00,12.19,12.2,12.18,12.2,202608.0,12.19,12.2,12.18,12.2,202608.0
2025-06-12 12:35:00,12.2,12.2,12.18,12.18,216594.0,12.2,12.2,12.18,12.18,216594.0
2025-06-12 12:40:00,12.19,12.2,12.17,12.18,184354.0,12.19,12.2,12.17,12.18,184354.0
2025-06-12 12:45:00,12.18,12.18,12.16,12.18,390433.0,12.18,12.18,12.16,12.18,390433.0
2025-06-12 12:50:00,12.18,12.19,12.17,12.18,1199120.0,12.18,12.19,12.17,12.18,1199120.0
2025-06-12 12:55:00,12.18,12.21,12.18,12.21,167688.0,12.18,12.21,12.18,12.21,167688.0
2025-06-12 13:00:00,12.21,12.25,12.2,12.25,269369.0,12.21,12.25,12.2,12.25,269369.0
2025-06-12 13:05:00,12.25,12.25,12.23,12.24,316130.0,12.25,12.25,12.23,12.24,316130.0
2025-06-12 13:10:00,12.24,12.24,12.21,12.23,142335.0,12.24,12.24,12.21,12.23,142335.0
2025-06-12 13:15:00,12.22,12.23,12.21,12.22,105043.0,12.22,12.23,12.21,12.22,105043.0
2025-06-12 13:20:00,12.23,12.23,12.2,12.21,103749.0,12.23,12.23,12.2,12.21,103749.0
2025-06-12 13:25:00,12.21,12.22,12.2,12.21,131970.0,12.21,12.22,12.2,12.21,131970.0
2025-06-12 13:30:00,12.21,12.24,12.21,12.24,206655.0,12.21,12.24,12.21,12.24,206655.0
2025-06-12 13:35:00,12.24,12.24,12.21,12.21,123296.0,12.24,12.24,12.21,12.21,123296.0
2025-06-12 13:40:00,12.21,12.22,12.21,12.21,130807.0,12.21,12.22,12.21,12.21,130807.0
2025-06-12 13:45:00,12.22,12.24,12.21,12.24,193589.0,12.22,12.24,12.21,12.24,193589.0
2025-06-12 13:50:00,12.24,12.25,12.23,12.24,172059.0,12.24,12.25,12.23,12.24,172059.0
2025-06-12 13:55:00,12.24,12.25,12.23,12.25,220724.0,12.24,12.25,12.23,12.25,220724.0
2025-06-12 14:00:00,12.25,12.26,12.24,12.24,241324.0,12.25,12.26,12.24,12.24,241324.0
2025-06-12 14:05:00,12.25,12.26,12.24,12.26,284813.0,12.25,12.26,12.24,12.26,284813.0
2025-06-12 14:10:00,12.25,12.27,12.25,12.26,208785.0,12.25,12.27,12.25,12.26,208785.0
2025-06-12 14:15:00,12.26,12.28,12.25,12.28,213374.0,12.26,12.28,12.25,12.28,213374.0
2025-06-12 14:20:00,12.28,12.28,12.26,12.27,324896.0,12.28,12.28,12.26,12.27,324896.0
2025-06-12 14:25:00,12.27,12.28,12.26,12.27,207591.0,12.27,12.28,12.26,12.27,207591.0
2025-06-12 14:30:00,12.28,12.28,12.27,12.28,172256.0,12.28,12.28,12.27,12.28,172256.0
2025-06-12 14:35:00,12.28,12.29,12.27,12.29,217209.0,12.28,12.29,12.27,12.29,217209.0
2025-06-12 14:40:00,12.29,12.33,12.28,12.33,1449493.0,12.29,12.33,12.28,12.33,1449493.0
2025-06-12 14:45:00,12.33,12.33,12.3,12.3,360494.0,12.33,12.33,12.3,12.3,360494.0
2025-06-12 14:50:00,12.3,12.31,12.3,12.3,126804.0,12.3,12.31,12.3,12.3,126804.0
2025-06-12 14:55:00,12.3,12.32,12.3,12.31,205155.0,12.3,12.32,12.3,12.31,205155.0
2025-06-12 15:00:00,12.31,12.32,12.3,12.32,144721.0,12.31,12.32,12.3,12.32,144721.0
2025-06-12 15:05:00,12.32,12.33,12.31,12.32,292699.0,12.32,12.33,12.31,12.32,292699.0
2025-06-12 15:10:00,12.32,12.32,12.3,12.3,139229.0,12.32,12.32,12.3,12.3,139229.0
2025-06-12 15:15:00,12.3,12.32,12.3,12.32,108752.0,12.3,12.32,12.3,12.32,108752.0
2025-06-12 15:20:00,12.32,12.32,12.31,12.32,93854.0,12.32,12.32,12.31,12.32,93854.0
2025-06-12 15:25:00,12.32,12.33,12.31,12.33,143238.0,12.32,12.33,12.31,12.33,143238.0
2025-06-12 15:30:00,12.33,12.33,12.32,12.33,163527.0,12.33,12.33,12.32,12.33,163527.0
2025-06-12 15:35:00,12.32,12.35,12.32,12.34,346132.0,12.32,12.35,12.32,12.34,346132.0
2025-06-12 15:40:00,12.35,12.36,12.33,12.36,5836548.0,12.35,12.36,12.33,12.36,5836548.0
2025-06-12 15:45:00,12.36,12.36,12.35,12.36,490423.0,12.36,12.36,12.35,12.36,490423.0
2025-06-12 15:50:00,12.35,12.37,12.34,12.36,1004784.0,12.35,12.37,12.34,12.36,1004784.0
2025-06-12 15:55:00,12.36,12.42,12.35,12.4,4126403.0,12.36,12.42,12.35,12.4,4126403.0
2025-06-13 09:30:00,12.69,12.79,12.66,12.75,2347497.0,12.69,12.79,12.66,12.75,2347497.0
2025-06-13 09:35:00,12.75,12.8,12.7,12.77,1038526.0,12.75,12.8,12.7,12.77,1038526.0
2025-06-13 09:40:00,12.76,12.81,12.69,12.73,1586913.0,12.76,12.81,12.69,12.73,1586913.0
2025-06-13 09:45:00,12.74,12.75,12.72,12.73,784228.0,12.74,12.75,12.72,12.73,784228.0
2025-06-13 09:50:00,12.73,12.76,12.71,12.74,896227.0,12.73,12.76,12.71,12.74,896227.0
2025-06-13 09:55:00,12.74,12.75,12.65,12.66,1079672.0,12.74,12.75,12.65,12.66,1079672.0
2025-06-13 10:00:00,12.67,12.68,12.57,12.59,1090699.0,12.67,12.68,12.57,12.59,1090699.0
2025-06-13 10:05:00,12.6,12.63,12.56,12.61,728478.0,12.6,12.63,12.56,12.61,728478.0
2025-06-13 10:10:00,12.61,12.64,12.6,12.63,643995.0,12.61,12.64,12.6,12.63,643995.0
2025-06-13 10:15:00,12.63,12.68,12.62,12.65,514443.0,12.63,12.68,12.62,12.65,514443.0
2025-06-13 10:20:00,12.65,12.7,12.63,12.67,686668.0,12.65,12.7,12.63,12.67,686668.0
2025-06-13 10:25:00,12.66,12.74,12.66,12.74,792578.0,12.66,12.74,12.66,12.74,792578.0
2025-06-13 10:30:00,12.74,12.75,12.71,12.73,513478.0,12.74,12.75,12.71,12.73,513478.0
2025-06-13 10:35:00,12.72,12.74,12.7,12.72,432155.0,12.72,12.74,12.7,12.72,432155.0
2025-06-13 10:40:00,12.71,12.72,12.65,12.67,238547.0,12.71,12.72,12.65,12.67,238547.0
2025-06-13 10:45:00,12.67,12.67,12.61,12.63,413074.0,12.67,12.67,12.61,12.63,413074.0
2025-06-13 10:50:00,12.62,12.65,12.57,12.59,387191.0,12.62,12.65,12.57,12.59,387191.0
2025-06-13 10:55:00,12.59,12.6,12.54,12.56,519089.0,12.59,12.6,12.54,12.56,519089.0
2025-06-13 11:00:00,12.57,12.59,12.53,12.55,413149.0,12.57,12.59,12.53,12.55,413149.0
2025-06-13 11:05:00,12.54,12.57,12.53,12.53,374687.0,12.54,12.57,12.53,12.53,374687.0
2025-06-13 11:10:00,12.54,12.58,12.52,12.57,511790.0,12.54,12.58,12.52,12.57,511790.0
2025-06-13 11:15:00,12.56,12.61,12.56,12.6,322034.0,12.56,12.61,12.56,12.6,322034.0
2025-06-13 11:20:00,12.61,12.63,12.6,12.62,422469.0,12.61,12.63,12.6,12.62,422469.0
2025-06-13 11:25:00,12.62,12.62,12.57,12.59,489602.0,12.62,12.62,12.57,12.59,489602.0
2025-06-13 11:30:00,12.59,12.63,12.57,12.58,484393.0,12.59,12.63,12.57,12.58,484393.0
2025-06-13 11:35:00,12.58,12.6,12.57,12.6,340433.0,12.58,12.6,12.57,12.6,340433.0
2025-06-13 11:40:00,12.6,12.63,12.58,12.63,423794.0,12.6,12.63,12.58,12.63,423794.0
2025-06-13 11:45:00,12.63,12.65,12.61,12.62,205400.0,12.63,12.65,12.61,12.62,205400.0
2025-06-13 11:50:00,12.62,12.63,12.61,12.63,153211.0,12.62,12.63,12.61,12.63,153211.0
2025-06-13 11:55:00,12.63,12.63,12.61,12.62,94156.0,12.63,12.63,12.61,12.62,94156.0
2025-06-13 12:00:00,12.62,12.62,12.59,12.6,179632.0,12.62,12.62,12.59,12.6,179632.0
2025-06-13 12:05:00,12.59,12.6,12.55,12.55,231414.0,12.59,12.6,12.55,12.55,231414.0
2025-06-13 12:10:00,12.56,12.58,12.55,12.58,318281.0,12.56,12.58,12.55,12.58,318281.0
2025-06-13 12:15:00,12.58,12.59,12.57,12.59,309179.0,12.58,12.59,12.57,12.59,309179.0
2025-06-13 12:20:00,12.59,12.6,12.57,12.58,301120.0,12.59,12.6,12.57,12.58,301120.0
2025-06-13 12:25:00,12.58,12.58,12.54,12.57,293696.0,12.58,12.58,12.54,12.57,293696.0
2025-06-13 12:30:00,12.57,12.6,12.56,12.59,341557.0,12.57,12.6,12.56,12.59,341557.0
2025-06-13 12:35:00,12.6,12.62,12.59,12.62,221317.0,12.6,12.62,12.59,12.62,221317.0
2025-06-13 12:40:00,12.62,12.63,12.6,12.61,413302.0,12.62,12.63,12.6,12.61,413302.0
2025-06-13 12:45:00,12.61,12.61,12.59,12.59,260224.0,12.61,12.61,12.59,12.59,260224.0
2025-06-13 12:50:00,12.59,12.62,12.59,12.61,217076.0,12.59,12.62,12.59,12.61,217076.0
2025-06-13 12:55:00,12.61,12.63,12.6,12.61,213255.0,12.61,12.63,12.6,12.61,213255.0
2025-06-13 13:00:00,12.61,12.63,12.6,12.63,284548.0,12.61,12.63,12.6,12.63,284548.0
2025-06-13 13:05:00,12.63,12.66,12.62,12.66,179254.0,12.63,12.66,12.62,12.66,179254.0
2025-06-13 13:10:00,12.66,12.67,12.64,12.65,318115.0,12.66,12.67,12.64,12.65,318115.0
2025-06-13 13:15:00,12.65,12.65,12.63,12.63,249288.0,12.65,12.65,12.63,12.63,249288.0
2025-06-13 13:20:00,12.63,12.66,12.63,12.65,217101.0,12.63,12.66,12.63,12.65,217101.0
2025-06-13 13:25:00,12.65,12.65,12.63,12.63,96248.0,12.65,12.65,12.63,12.63,96248.0
2025-06-13 13:30:00,12.63,12.64,12.6,12.61,114227.0,12.63,12.64,12.6,12.61,114227.0
2025-06-13 13:35:00,12.61,12.61,12.58,12.6,188114.0,12.61,12.61,12.58,12.6,188114.0
2025-06-13 13:40:00,12.61,12.64,12.6,12.63,210151.0,12.61,12.64,12.6,12.63,210151.0
2025-06-13 13:45:00,12.63,12.64,12.62,12.62,204072.0,12.63,12.64,12.62,12.62,204072.0
2025-06-13 13:50:00,12.62,12.64,12.62,12.63,177741.0,12.62,12.64,12.62,12.63,177741.0
2025-06-13 13:55:00,12.63,12.64,12.62,12.64,186646.0,12.63,12.64,12.62,12.64,186646.0
2025-06-13 14:00:00,12.63,12.64,12.6,12.61,304385.0,12.63,12.64,12.6,12.61,304385.0
2025-06-13 14:05:00,12.61,12.62,12.59,12.61,270678.0,12.61,12.62,12.59,12.61,270678.0
2025-06-13 14:10:00,12.6,12.61,12.58,12.59,151776.0,12.6,12.61,12.58,12.59,151776.0
2025-06-13 14:15:00,12.59,12.59,12.57,12.58,154493.0,12.59,12.59,12.57,12.58,154493.0
2025-06-13 14:20:00,12.58,12.58,12.54,12.56,116128.0,12.58,12.58,12.54,12.56,116128.0
2025-06-13 14:25:00,12.57,12.58,12.54,12.58,194254.0,12.57,12.58,12.54,12.58,194254.0
2025-06-13 14:30:00,12.58,12.59,12.56,12.58,242375.0,12.58,12.59,12.56,12.58,242375.0
2025-06-13 14:35:00,12.59,12.59,12.56,12.56,164642.0,12.59,12.59,12.56,12.56,164642.0
2025-06-13 14:40:00,12.56,12.59,12.56,12.59,168347.0,12.56,12.59,12.56,12.59,168347.0
2025-06-13 14:45:00,12.59,12.62,12.58,12.62,252066.0,12.59,12.62,12.58,12.62,252066.0
2025-06-13 14:50:00,12.62,12.63,12.62,12.62,143084.0,12.62,12.63,12.62,12.62,143084.0
2025-06-13 14:55:00,12.62,12.68,12.62,12.67,525641.0,12.62,12.68,12.62,12.67,525641.0
2025-06-13 15:00:00,12.67,12.69,12.66,12.67,303923.0,12.67,12.69,12.66,12.67,303923.0
2025-06-13 15:05:00,12.67,12.68,12.66,12.68,219562.0,12.67,12.68,12.66,12.68,219562.0
2025-06-13 15:10:00,12.68,12.68,12.67,12.68,139300.0,12.68,12.68,12.67,12.68,139300.0
2025-06-13 15:15:00,12.68,12.69,12.67,12.68,209215.0,12.68,12.69,12.67,12.68,209215.0
2025-06-13 15:20:00,12.67,12.68,12.63,12.64,173331.0,12.67,12.68,12.63,12.64,173331.0
2025-06-13 15:25:00,12.63,12.68,12.63,12.68,495287.0,12.63,12.68,12.63,12.68,495287.0
2025-06-13 15:30:00,12.68,12.69,12.66,12.67,274075.0,12.68,12.69,12.66,12.67,274075.0
2025-06-13 15:35:00,12.67,12.73,12.66,12.73,3115540.0,12.67,12.73,12.66,12.73,3115540.0
2025-06-13 15:40:00,12.73,12.73,12.71,12.71,229555.0,12.73,12.73,12.71,12.71,229555.0
2025-06-13 15:45:00,12.71,12.72,12.69,12.69,989869.0,12.71,12.72,12.69,12.69,989869.0
2025-06-13 15:50:00,12.7,12.71,12.67,12.71,1033477.0,12.7,12.71,12.67,12.71,1033477.0
2025-06-13 15:55:00,12.71,12.75,12.69,12.72,3471194.0,12.71,12.75,12.69,12.72,3471194.0
2025-06-16 09:30:00,12.7,12.89,12.69,12.87,1633581.0,12.7,12.89,12.69,12.87,1633581.0
2025-06-16 09:35:00,12.86,12.87,12.79,12.84,589043.0,12.86,12.87,12.79,12.84,589043.0
2025-06-16 09:40:00,12.84,12.9,12.81,12.86,581336.0,12.84,12.9,12.81,12.86,581336.0
2025-06-16 09:45:00,12.86,12.94,12.85,12.92,516252.0,12.86,12.94,12.85,12.92,516252.0
2025-06-16 09:50:00,12.93,12.98,12.89,12.92,1139483.0,12.93,12.98,12.89,12.92,1139483.0
2025-06-16 09:55:00,12.93,12.95,12.71,12.71,2262802.0,12.93,12.95,12.71,12.71,2262802.0
2025-06-16 10:00:00,12.71,12.74,12.67,12.7,636418.0,12.71,12.74,12.67,12.7,636418.0
2025-06-16 10:05:00,12.7,12.78,12.68,12.71,629921.0,12.7,12.78,12.68,12.71,629921.0
2025-06-16 10:10:00,12.71,12.75,12.7,12.71,362094.0,12.71,12.75,12.7,12.71,362094.0
2025-06-16 10:15:00,12.71,12.74,12.68,12.73,476442.0,12.71,12.74,12.68,12.73,476442.0
2025-06-16 10:20:00,12.73,12.75,12.71,12.72,415275.0,12.73,12.75,12.71,12.72,415275.0
2025-06-16 10:25:00,12.73,12.73,12.69,12.72,377662.0,12.73,12.73,12.69,12.72,377662.0
2025-06-16 10:30:00,12.73,12.75,12.66,12.7,670482.0,12.73,12.75,12.66,12.7,670482.0
2025-06-16 10:35:00,12.69,12.72,12.67,12.69,576426.0,12.69,12.72,12.67,12.69,576426.0
2025-06-16 10:40:00,12.69,12.7,12.67,12.68,526615.0,12.69,12.7,12.67,12.68,526615.0
2025-06-16 10:45:00,12.67,12.73,12.67,12.7,547233.0,12.67,12.73,12.67,12.7,547233.0
2025-06-16 10:50:00,12.7,12.73,12.69,12.69,492740.0,12.7,12.73,12.69,12.69,492740.0
2025-06-16 10:55:00,12.7,12.75,12.69,12.75,558688.0,12.7,12.75,12.69,12.75,558688.0
2025-06-16 11:00:00,12.74,12.75,12.7,12.71,529934.0,12.74,12.75,12.7,12.71,529934.0
2025-06-16 11:05:00,12.71,12.74,12.71,12.73,552634.0,12.71,12.74,12.71,12.73,552634.0
2025-06-16 11:10:00,12.73,12.73,12.7,12.72,244649.0,12.73,12.73,12.7,12.72,244649.0
2025-06-16 11:15:00,12.71,12.72,12.69,12.71,345035.0,12.71,12.72,12.69,12.71,345035.0
2025-06-16 11:20:00,12.71,12.72,12.69,12.71,543553.0,12.71,12.72,12.69,12.71,543553.0
2025-06-16 11:25:00,12.7,12.74,12.69,12.74,768035.0,12.7,12.74,12.69,12.74,768035.0
2025-06-16 11:30:00,12.74,12.76,12.72,12.73,607157.0,12.74,12.76,12.72,12.73,607157.0
2025-06-16 11:35:00,12.73,12.73,12.68,12.7,637964.0,12.73,12.73,12.68,12.7,637964.0
2025-06-16 11:40:00,12.7,12.75,12.69,12.73,636029.0,12.7,12.75,12.69,12.73,636029.0
2025-06-16 11:45:00,12.74,12.76,12.72,12.75,433893.0,12.74,12.76,12.72,12.75,433893.0
2025-06-16 11:50:00,12.76,12.77,12.73,12.77,350622.0,12.76,12.77,12.73,12.77,350622.0
2025-06-16 11:55:00,12.76,12.78,12.74,12.77,499509.0,12.76,12.78,12.74,12.77,499509.0
2025-06-16 12:00:00,12.77,12.79,12.76,12.77,475730.0,12.77,12.79,12.76,12.77,475730.0
2025-06-16 12:05:00,12.78,12.79,12.77,12.78,899467.0,12.78,12.79,12.77,12.78,899467.0
2025-06-16 12:10:00,12.78,12.79,12.74,12.74,335506.0,12.78,12.79,12.74,12.74,335506.0
2025-06-16 12:15:00,12.75,12.77,12.74,12.77,114870.0,12.75,12.77,12.74,12.77,114870.0
2025-06-16 12:20:00,12.77,12.77,12.75,12.76,312848.0,12.77,12.77,12.75,12.76,312848.0
2025-06-16 12:25:00,12.76,12.77,12.75,12.77,254956.0,12.76,12.77,12.75,12.77,254956.0
2025-06-16 12:30:00,12.76,12.77,12.75,12.76,120756.0,12.76,12.77,12.75,12.76,120756.0
2025-06-16 12:35:00,12.77,12.79,12.76,12.77,311813.0,12.77,12.79,12.76,12.77,311813.0
2025-06-16 12:40:00,12.77,12.79,12.76,12.78,125400.0,12.77,12.79,12.76,12.78,125400.0
2025-06-16 12:45:00,12.79,12.8,12.77,12.79,227969.0,12.79,12.8,12.77,12.79,227969.0
2025-06-16 12:50:00,12.79,12.81,12.78,12.8,290267.0,12.79,12.81,12.78,12.8,290267.0
2025-06-16 12:55:00,12.8,12.81,12.8,12.81,117687.0,12.8,12.81,12.8,12.81,117687.0
2025-06-16 13:00:00,12.81,12.83,12.8,12.83,156844.0,12.81,12.83,12.8,12.83,156844.0
2025-06-16 13:05:00,12.83,12.83,12.79,12.79,213104.0,12.83,12.83,12.79,12.79,213104.0
2025-06-16 13:10:00,12.79,12.8,12.77,12.79,101121.0,12.79,12.8,12.77,12.79,101121.0
2025-06-16 13:15:00,12.79,12.8,12.78,12.79,189247.0,12.79,12.8,12.78,12.79,189247.0
2025-06-16 13:20:00,12.79,12.8,12.77,12.77,126419.0,12.79,12.8,12.77,12.77,126419.0
2025-06-16 13:25:00,12.77,12.79,12.75,12.79,144218.0,12.77,12.79,12.75,12.79,144218.0
2025-06-16 13:30:00,12.79,12.8,12.78,12.79,156425.0,12.79,12.8,12.78,12.79,156425.0
2025-06-16 13:35:00,12.79,12.8,12.77,12.78,134587.0,12.79,12.8,12.77,12.78,134587.0
2025-06-16 13:40:00,12.78,12.79,12.76,12.79,240189.0,12.78,12.79,12.76,12.79,240189.0
2025-06-16 13:45:00,12.79,12.79,12.77,12.79,65722.0,12.79,12.79,12.77,12.79,65722.0
2025-06-16 13:50:00,12.78,12.79,12.77,12.78,96441.0,12.78,12.79,12.77,12.78,96441.0
2025-06-16 13:55:00,12.78,12.78,12.75,12.75,165675.0,12.78,12.78,12.75,12.75,165675.0
2025-06-16 14:00:00,12.76,12.77,12.75,12.76,183472.0,12.76,12.77,12.75,12.76,183472.0
2025-06-16 14:05:00,12.76,12.77,12.74,12.76,290905.0,12.76,12.77,12.74,12.76,290905.0
2025-06-16 14:10:00,12.77,12.79,12.76,12.78,80250.0,12.77,12.79,12.76,12.78,80250.0
2025-06-16 14:15:00,12.78,12.79,12.78,12.78,65082.0,12.78,12.79,12.78,12.78,65082.0
2025-06-16 14:20:00,12.79,12.79,12.77,12.77,76247.0,12.79,12.79,12.77,12.77,76247.0
2025-06-16 14:25:00,12.78,12.78,12.75,12.76,157707.0,12.78,12.78,12.75,12.76,157707.0
2025-06-16 14:30:00,12.76,12.76,12.75,12.76,109476.0,12.76,12.76,12.75,12.76,109476.0
2025-06-16 14:35:00,12.75,12.76,12.74,12.76,241629.0,12.75,12.76,12.74,12.76,241629.0
2025-06-16 14:40:00,12.76,12.77,12.75,12.76,146651.0,12.76,12.77,12.75,12.76,146651.0
2025-06-16 14:45:00,12.76,12.76,12.75,12.76,128536.0,12.76,12.76,12.75,12.76,128536.0
2025-06-16 14:50:00,12.75,12.77,12.73,12.74,365533.0,12.75,12.77,12.73,12.74,365533.0
2025-06-16 14:55:00,12.74,12.74,12.72,12.72,122475.0,12.74,12.74,12.72,12.72,122475.0
2025-06-16 15:00:00,12.73,12.74,12.72,12.73,449326.0,12.73,12.74,12.72,12.73,449326.0
2025-06-16 15:05:00,12.73,12.74,12.72,12.74,231969.0,12.73,12.74,12.72,12.74,231969.0
2025-06-16 15:10:00,12.74,12.74,12.72,12.74,276036.0,12.74,12.74,12.72,12.74,276036.0
2025-06-16 15:15:00,12.74,12.75,12.73,12.74,274995.0,12.74,12.75,12.73,12.74,274995.0
2025-06-16 15:20:00,12.75,12.75,12.73,12.74,376527.0,12.75,12.75,12.73,12.74,376527.0
2025-06-16 15:25:00,12.74,12.75,12.73,12.74,109303.0,12.74,12.75,12.73,12.74,109303.0
2025-06-16 15:30:00,12.75,12.75,12.72,12.73,335022.0,12.75,12.75,12.72,12.73,335022.0
2025-06-16 15:35:00,12.73,12.73,12.71,12.71,197876.0,12.73,12.73,12.71,12.71,197876.0
2025-06-16 15:40:00,12.71,12.73,12.71,12.72,103688.0,12.71,12.73,12.71,12.72,103688.0
2025-06-16 15:45:00,12.73,12.75,12.71,12.74,584049.0,12.73,12.75,12.71,12.74,584049.0
2025-06-16 15:50:00,12.73,12.75,12.72,12.74,455751.0,12.73,12.75,12.72,12.74,455751.0
2025-06-16 15:55:00,12.74,12.75,12.71,12.74,1423025.0,12.74,12.75,12.71,12.74,1423025.0
2025-06-17 09:30:00,12.93,13.03,12.9,13.02,844024.0,12.93,13.03,12.9,13.02,844024.0
2025-06-17 09:35:00,13.03,13.08,13.02,13.04,667393.0,13.03,13.08,13.02,13.04,667393.0
2025-06-17 09:40:00,13.04,13.15,13.03,13.11,1000036.0,13.04,13.15,13.03,13.11,1000036.0
2025-06-17 09:45:00,13.1,13.16,13.09,13.15,599192.0,13.1,13.16,13.09,13.15,599192.0
2025-06-17 09:50:00,13.14,13.16,13.12,13.15,625039.0,13.14,13.16,13.12,13.15,625039.0
2025-06-17 09:55:00,13.15,13.23,13.14,13.17,901662.0,13.15,13.23,13.14,13.17,901662.0
2025-06-17 10:00:00,13.17,13.19,13.12,13.13,716483.0,13.17,13.19,13.12,13.13,716483.0
2025-06-17 10:05:00,13.13,13.15,13.1,13.12,513233.0,13.13,13.15,13.1,13.12,513233.0
2025-06-17 10:10:00,13.12,13.12,13.06,13.08,289491.0,13.12,13.12,13.06,13.08,289491.0
2025-06-17 10:15:00,13.08,13.09,13.03,13.06,256308.0,13.08,13.09,13.03,13.06,256308.0
2025-06-17 10:20:00,13.06,13.08,13.02,13.04,347750.0,13.06,13.08,13.02,13.04,347750.0
2025-06-17 10:25:00,13.04,13.06,13.04,13.06,236910.0,13.04,13.06,13.04,13.06,236910.0
2025-06-17 10:30:00,13.06,13.06,13.02,13.03,368260.0,13.06,13.06,13.02,13.03,368260.0
2025-06-17 10:35:00,13.03,13.04,13.01,13.04,279944.0,13.03,13.04,13.01,13.04,279944.0
2025-06-17 10:40:00,13.03,13.04,13.01,13.03,577611.0,13.03,13.04,13.01,13.03,577611.0
2025-06-17 10:45:00,13.03,13.03,13.01,13.03,124142.0,13.03,13.03,13.01,13.03,124142.0
2025-06-17 10:50:00,13.03,13.04,13.0,13.01,282743.0,13.03,13.04,13.0,13.01,282743.0
2025-06-17 10:55:00,13.01,13.03,13.0,13.02,219889.0,13.01,13.03,13.0,13.02,219889.0
2025-06-17 11:00:00,13.02,13.03,13.01,13.02,300078.0,13.02,13.03,13.01,13.02,300078.0
2025-06-17 11:05:00,13.02,13.03,13.0,13.01,403796.0,13.02,13.03,13.0,13.01,403796.0
2025-06-17 11:10:00,13.02,13.02,12.99,13.02,560399.0,13.02,13.02,12.99,13.02,560399.0
2025-06-17 11:15:00,13.02,13.03,13.0,13.01,233207.0,13.02,13.03,13.0,13.01,233207.0
2025-06-17 11:20:00,13.0,13.0,12.97,12.99,515298.0,13.0,13.0,12.97,12.99,515298.0
2025-06-17 11:25:00,12.99,12.99,12.96,12.97,364677.0,12.99,12.99,12.96,12.97,364677.0
2025-06-17 11:30:00,12.96,12.99,12.96,12.98,254250.0,12.96,12.99,12.96,12.98,254250.0
2025-06-17 11:35:00,12.99,12.99,12.93,12.94,383674.0,12.99,12.99,12.93,12.94,383674.0
2025-06-17 11:40:00,12.95,12.97,12.94,12.96,172613.0,12.95,12.97,12.94,12.96,172613.0
2025-06-17 11:45:00,12.96,12.97,12.94,12.96,174284.0,12.96,12.97,12.94,12.96,174284.0
2025-06-17 11:50:00,12.96,13.0,12.96,12.99,231228.0,12.96,13.0,12.96,12.99,231228.0
2025-06-17 11:55:00,12.99,13.01,12.98,13.0,191880.0,12.99,13.01,12.98,13.0,191880.0
2025-06-17 12:00:00,12.99,13.03,12.99,13.01,248388.0,12.99,13.03,12.99,13.01,248388.0
2025-06-17 12:05:00,13.01,13.03,13.0,13.01,351927.0,13.01,13.03,13.0,13.01,351927.0
2025-06-17 12:10:00,13.01,13.01,12.98,13.0,313342.0,13.01,13.01,12.98,13.0,313342.0
2025-06-17 12:15:00,12.99,13.0,12.98,12.98,136257.0,12.99,13.0,12.98,12.98,136257.0
2025-06-17 12:20:00,12.99,13.04,12.97,13.04,500782.0,12.99,13.04,12.97,13.04,500782.0
2025-06-17 12:25:00,13.03,13.04,13.01,13.02,180001.0,13.03,13.04,13.01,13.02,180001.0
2025-06-17 12:30:00,13.02,13.03,13.01,13.02,88642.0,13.02,13.03,13.01,13.02,88642.0
2025-06-17 12:35:00,13.01,13.04,13.01,13.04,313204.0,13.01,13.04,13.01,13.04,313204.0
2025-06-17 12:40:00,13.04,13.08,13.03,13.06,1167206.0,13.04,13.08,13.03,13.06,1167206.0
2025-06-17 12:45:00,13.06,13.06,13.02,13.04,257147.0,13.06,13.06,13.02,13.04,257147.0
2025-06-17 12:50:00,13.03,13.04,13.0,13.01,259269.0,13.03,13.04,13.0,13.01,259269.0
2025-06-17 12:55:00,13.01,13.02,12.99,13.01,307089.0,13.01,13.02,12.99,13.01,307089.0
2025-06-17 13:00:00,13.0,13.03,12.99,13.01,324712.0,13.0,13.03,12.99,13.01,324712.0
2025-06-17 13:05:00,13.01,13.02,12.98,13.02,262288.0,13.01,13.02,12.98,13.02,262288.0
2025-06-17 13:10:00,13.02,13.05,13.01,13.04,664707.0,13.02,13.05,13.01,13.04,664707.0
2025-06-17 13:15:00,13.04,13.08,13.04,13.08,583776.0,13.04,13.08,13.04,13.08,583776.0
2025-06-17 13:20:00,13.07,13.1,13.05,13.07,777499.0,13.07,13.1,13.05,13.07,777499.0
2025-06-17 13:25:00,13.07,13.07,13.04,13.05,187393.0,13.07,13.07,13.04,13.05,187393.0
2025-06-17 13:30:00,13.06,13.09,13.05,13.08,295726.0,13.06,13.09,13.05,13.08,295726.0
2025-06-17 13:35:00,13.09,13.09,13.07,13.09,141008.0,13.09,13.09,13.07,13.09,141008.0
2025-06-17 13:40:00,13.08,13.1,13.08,13.1,223135.0,13.08,13.1,13.08,13.1,223135.0
2025-06-17 13:45:00,13.09,13.09,13.07,13.08,220533.0,13.09,13.09,13.07,13.08,220533.0
2025-06-17 13:50:00,13.09,13.09,13.06,13.08,154296.0,13.09,13.09,13.06,13.08,154296.0
2025-06-17 13:55:00,13.08,13.09,13.07,13.07,159623.0,13.08,13.09,13.07,13.07,159623.0
2025-06-17 14:00:00,13.07,13.08,13.05,13.06,234776.0,13.07,13.08,13.05,13.06,234776.0
2025-06-17 14:05:00,13.06,13.09,13.05,13.08,235469.0,13.06,13.09,13.05,13.08,235469.0
2025-06-17 14:10:00,13.09,13.1,13.07,13.08,295668.0,13.09,13.1,13.07,13.08,295668.0
2025-06-17 14:15:00,13.09,13.09,13.07,13.09,224972.0,13.09,13.09,13.07,13.09,224972.0
2025-06-17 14:20:00,13.09,13.13,13.08,13.12,445585.0,13.09,13.13,13.08,13.12,445585.0
2025-06-17 14:25:00,13.13,13.13,13.08,13.09,356616.0,13.13,13.13,13.08,13.09,356616.0
2025-06-17 14:30:00,13.09,13.1,13.07,13.09,285999.0,13.09,13.1,13.07,13.09,285999.0
2025-06-17 14:35:00,13.09,13.1,13.07,13.08,120466.0,13.09,13.1,13.07,13.08,120466.0
2025-06-17 14:40:00,13.08,13.08,13.05,13.07,166954.0,13.08,13.08,13.05,13.07,166954.0
2025-06-17 14:45:00,13.07,13.09,13.06,13.07,230560.0,13.07,13.09,13.06,13.07,230560.0
2025-06-17 14:50:00,13.06,13.07,13.06,13.06,108743.0,13.06,13.07,13.06,13.06,108743.0
2025-06-17 14:55:00,13.07,13.08,13.06,13.08,146966.0,13.07,13.08,13.06,13.08,146966.0
2025-06-17 15:00:00,13.08,13.08,13.06,13.08,303635.0,13.08,13.08,13.06,13.08,303635.0
2025-06-17 15:05:00,13.08,13.08,13.07,13.08,82668.0,13.08,13.08,13.07,13.08,82668.0
2025-06-17 15:10:00,13.08,13.1,13.07,13.08,832372.0,13.08,13.1,13.07,13.08,832372.0
2025-06-17 15:15:00,13.08,13.08,13.06,13.07,217788.0,13.08,13.08,13.06,13.07,217788.0
2025-06-17 15:20:00,13.07,13.08,13.05,13.06,460385.0,13.07,13.08,13.05,13.06,460385.0
2025-06-17 15:25:00,13.06,13.06,13.03,13.04,422644.0,13.06,13.06,13.03,13.04,422644.0
2025-06-17 15:30:00,13.04,13.05,13.03,13.04,205503.0,13.04,13.05,13.03,13.04,205503.0
2025-06-17 15:35:00,13.04,13.08,13.04,13.06,458095.0,13.04,13.08,13.04,13.06,458095.0
2025-06-17 15:40:00,13.05,13.06,13.02,13.03,1102481.0,13.05,13.06,13.02,13.03,1102481.0
2025-06-17 15:45:00,13.04,13.06,13.03,13.06,540888.0,13.04,13.06,13.03,13.06,540888.0
2025-06-17 15:50:00,13.06,13.07,13.04,13.06,793863.0,13.06,13.07,13.04,13.06,793863.0
2025-06-17 15:55:00,13.06,13.1,13.05,13.08,2487248.0,13.06,13.1,13.05,13.08,2487248.0
2025-06-18 09:30:00,13.13,13.2,13.1,13.19,531733.0,13.13,13.2,13.1,13.19,531733.0
2025-06-18 09:35:00,13.19,13.2,13.14,13.14,216179.0,13.19,13.2,13.14,13.14,216179.0
2025-06-18 09:40:00,13.14,13.15,13.11,13.15,258682.0,13.14,13.15,13.11,13.15,258682.0
2025-06-18 09:45:00,13.15,13.18,13.14,13.17,240405.0,13.15,13.18,13.14,13.17,240405.0
2025-06-18 09:50:00,13.18,13.19,13.14,13.19,512205.0,13.18,13.19,13.14,13.19,512205.0
2025-06-18 09:55:00,13.18,13.21,13.18,13.19,251182.0,13.18,13.21,13.18,13.19,251182.0
2025-06-18 10:00:00,13.19,13.22,13.13,13.19,728601.0,13.19,13.22,13.13,13.19,728601.0
2025-06-18 10:05:00,13.19,13.19,13.13,13.15,302408.0,13.19,13.19,13.13,13.15,302408.0
2025-06-18 10:10:00,13.15,13.16,13.1,13.11,387668.0,13.15,13.16,13.1,13.11,387668.0
2025-06-18 10:15:00,13.1,13.11,13.01,13.02,691998.0,13.1,13.11,13.01,13.02,691998.0
2025-06-18 10:20:00,13.02,13.03,13.0,13.02,507163.0,13.02,13.03,13.0,13.02,507163.0
2025-06-18 10:25:00,13.03,13.05,12.99,13.02,294900.0,13.03,13.05,12.99,13.02,294900.0
2025-06-18 10:30:00,13.01,13.03,12.99,13.0,273070.0,13.01,13.03,12.99,13.0,273070.0
2025-06-18 10:35:00,13.0,13.0,12.97,12.99,494024.0,13.0,13.0,12.97,12.99,494024.0
2025-06-18 10:40:00,12.99,12.99,12.94,12.98,552982.0,12.99,12.99,12.94,12.98,552982.0
2025-06-18 10:45:00,12.98,13.0,12.95,13.0,454401.0,12.98,13.0,12.95,13.0,454401.0
2025-06-18 10:50:00,12.99,13.0,12.98,13.0,195687.0,12.99,13.0,12.98,13.0,195687.0
2025-06-18 10:55:00,12.99,13.02,12.98,12.99,388086.0,12.99,13.02,12.98,12.99,388086.0
2025-06-18 11:00:00,12.99,13.0,12.97,13.0,341587.0,12.99,13.0,12.97,13.0,341587.0
2025-06-18 11:05:00,13.0,13.0,12.97,12.98,348287.0,13.0,13.0,12.97,12.98,348287.0
2025-06-18 11:10:00,12.98,12.98,12.94,12.95,312798.0,12.98,12.98,12.94,12.95,312798.0
2025-06-18 11:15:00,12.95,12.96,12.94,12.96,383006.0,12.95,12.96,12.94,12.96,383006.0
2025-06-18 11:20:00,12.96,12.96,12.94,12.96,411544.0,12.96,12.96,12.94,12.96,411544.0
2025-06-18 11:25:00,12.96,12.97,12.94,12.96,416426.0,12.96,12.97,12.94,12.96,416426.0
2025-06-18 11:30:00,12.96,12.98,12.96,12.97,191664.0,12.96,12.98,12.96,12.97,191664.0
2025-06-18 11:35:00,12.96,12.97,12.94,12.95,167295.0,12.96,12.97,12.94,12.95,167295.0
2025-06-18 11:40:00,12.95,12.97,12.94,12.97,254197.0,12.95,12.97,12.94,12.97,254197.0
2025-06-18 11:45:00,12.97,12.98,12.96,12.98,121265.0,12.97,12.98,12.96,12.98,121265.0
2025-06-18 11:50:00,12.98,12.98,12.96,12.96,84867.0,12.98,12.98,12.96,12.96,84867.0
2025-06-18 11:55:00,12.97,13.0,12.96,12.99,322424.0,12.97,13.0,12.96,12.99,322424.0
2025-06-18 12:00:00,12.99,12.99,12.96,12.97,145936.0,12.99,12.99,12.96,12.97,145936.0
2025-06-18 12:05:00,12.97,12.98,12.95,12.96,206426.0,12.97,12.98,12.95,12.96,206426.0
2025-06-18 12:10:00,12.96,12.97,12.95,12.95,242217.0,12.96,12.97,12.95,12.95,242217.0
2025-06-18 12:15:00,12.96,12.96,12.94,12.96,237453.0,12.96,12.96,12.94,12.96,237453.0
2025-06-18 12:20:00,12.96,12.96,12.94,12.95,182326.0,12.96,12.96,12.94,12.95,182326.0
2025-06-18 12:25:00,12.95,12.96,12.94,12.96,93619.0,12.95,12.96,12.94,12.96,93619.0
2025-06-18 12:30:00,12.95,12.99,12.95,12.99,169969.0,12.95,12.99,12.95,12.99,169969.0
2025-06-18 12:35:00,12.99,12.99,12.96,12.98,141544.0,12.99,12.99,12.96,12.98,141544.0
2025-06-18 12:40:00,12.97,12.98,12.96,12.97,64556.0,12.97,12.98,12.96,12.97,64556.0
2025-06-18 12:45:00,12.96,12.97,12.96,12.97,83959.0,12.96,12.97,12.96,12.97,83959.0
2025-06-18 12:50:00,12.97,12.99,12.96,12.98,149644.0,12.97,12.99,12.96,12.98,149644.0
2025-06-18 12:55:00,12.98,12.99,12.97,12.98,79550.0,12.98,12.99,12.97,12.98,79550.0
2025-06-18 13:00:00,12.98,13.01,12.97,13.01,214517.0,12.98,13.01,12.97,13.01,214517.0
2025-06-18 13:05:00,13.01,13.01,12.99,13.0,150004.0,13.01,13.01,12.99,13.0,150004.0
2025-06-18 13:10:00,13.01,13.02,13.0,13.02,81554.0,13.01,13.02,13.0,13.02,81554.0
2025-06-18 13:15:00,13.01,13.02,12.99,12.99,154921.0,13.01,13.02,12.99,12.99,154921.0
2025-06-18 13:20:00,13.0,13.01,12.99,13.01,49285.0,13.0,13.01,12.99,13.01,49285.0
2025-06-18 13:25:00,13.01,13.01,13.0,13.0,119806.0,13.01,13.01,13.0,13.0,119806.0
2025-06-18 13:30:00,13.01,13.01,12.98,13.0,357239.0,13.01,13.01,12.98,13.0,357239.0
2025-06-18 13:35:00,13.0,13.02,12.99,13.01,246938.0,13.0,13.02,12.99,13.01,246938.0
2025-06-18 13:40:00,13.01,13.01,12.99,13.0,124060.0,13.01,13.01,12.99,13.0,124060.0
2025-06-18 13:45:00,13.0,13.0,12.99,13.0,68406.0,13.0,13.0,12.99,13.0,68406.0
2025-06-18 13:50:00,13.01,13.02,12.99,13.02,380879.0,13.01,13.02,12.99,13.02,380879.0
2025-06-18 13:55:00,13.02,13.04,13.01,13.03,201782.0,13.02,13.04,13.01,13.03,201782.0
2025-06-18 14:00:00,13.03,13.06,13.01,13.02,185099.0,13.03,13.06,13.01,13.02,185099.0
2025-06-18 14:05:00,13.01,13.05,13.01,13.03,242026.0,13.01,13.05,13.01,13.03,242026.0
2025-06-18 14:10:00,13.02,13.04,13.01,13.02,179758.0,13.02,13.04,13.01,13.02,179758.0
2025-06-18 14:15:00,13.03,13.03,13.0,13.01,102165.0,13.03,13.03,13.0,13.01,102165.0
2025-06-18 14:20:00,13.01,13.02,13.0,13.02,116817.0,13.01,13.02,13.0,13.02,116817.0
2025-06-18 14:25:00,13.02,13.03,13.01,13.03,135566.0,13.02,13.03,13.01,13.03,135566.0
2025-06-18 14:30:00,13.02,13.04,13.02,13.03,67491.0,13.02,13.04,13.02,13.03,67491.0
2025-06-18 14:35:00,13.04,13.04,13.01,13.04,141529.0,13.04,13.04,13.01,13.04,141529.0
2025-06-18 14:40:00,13.04,13.06,13.02,13.03,173924.0,13.04,13.06,13.02,13.03,173924.0
2025-06-18 14:45:00,13.04,13.04,13.02,13.03,122383.0,13.04,13.04,13.02,13.03,122383.0
2025-06-18 14:50:00,13.02,13.02,13.0,13.01,166536.0,13.02,13.02,13.0,13.01,166536.0
2025-06-18 14:55:00,13.01,13.02,13.0,13.01,178040.0,13.01,13.02,13.0,13.01,178040.0
2025-06-18 15:00:00,13.0,13.02,13.0,13.01,85762.0,13.0,13.02,13.0,13.01,85762.0
2025-06-18 15:05:00,13.01,13.01,12.98,12.99,116500.0,13.01,13.01,12.98,12.99,116500.0
2025-06-18 15:10:00,12.99,13.0,12.96,12.96,346178.0,12.99,13.0,12.96,12.96,346178.0
2025-06-18 15:15:00,12.97,13.0,12.97,12.98,398381.0,12.97,13.0,12.97,12.98,398381.0
2025-06-18 15:20:00,12.99,13.0,12.96,12.99,232422.0,12.99,13.0,12.96,12.99,232422.0
2025-06-18 15:25:00,13.0,13.0,12.97,12.98,101788.0,13.0,13.0,12.97,12.98,101788.0
2025-06-18 15:30:00,12.98,13.01,12.97,13.01,190928.0,12.98,13.01,12.97,13.01,190928.0
2025-06-18 15:35:00,13.01,13.02,12.99,13.02,167342.0,13.01,13.02,12.99,13.02,167342.0
2025-06-18 15:40:00,13.02,13.02,13.0,13.01,62241.0,13.02,13.02,13.0,13.01,62241.0
2025-06-18 15:45:00,13.01,13.02,13.0,13.02,151842.0,13.01,13.02,13.0,13.02,151842.0
2025-06-18 15:50:00,13.02,13.04,13.01,13.03,359117.0,13.02,13.04,13.01,13.03,359117.0
2025-06-18 15:55:00,13.03,13.04,13.0,13.01,819202.0,13.03,13.04,13.0,13.01,819202.0
2025-06-20 09:30:00,13.03,13.16,13.02,13.16,999150.0,13.03,13.16,13.02,13.16,999150.0
2025-06-20 09:35:00,13.15,13.17,13.11,13.16,811852.0,13.15,13.17,13.11,13.16,811852.0
2025-06-20 09:40:00,13.16,13.19,13.13,13.18,804626.0,13.16,13.19,13.13,13.18,804626.0
2025-06-20 09:45:00,13.18,13.21,13.16,13.2,716878.0,13.18,13.21,13.16,13.2,716878.0
2025-06-20 09:50:00,13.19,13.23,13.18,13.21,552566.0,13.19,13.23,13.18,13.21,552566.0
2025-06-20 09:55:00,13.21,13.22,13.16,13.18,443066.0,13.21,13.22,13.16,13.18,443066.0
2025-06-20 10:00:00,13.18,13.21,13.14,13.14,448947.0,13.18,13.21,13.14,13.14,448947.0
2025-06-20 10:05:00,13.15,13.16,13.12,13.16,466253.0,13.15,13.16,13.12,13.16,466253.0
2025-06-20 10:10:00,13.15,13.19,13.15,13.18,364302.0,13.15,13.19,13.15,13.18,364302.0
2025-06-20 10:15:00,13.18,13.18,13.15,13.17,419819.0,13.18,13.18,13.15,13.17,419819.0
2025-06-20 10:20:00,13.17,13.17,13.14,13.15,229578.0,13.17,13.17,13.14,13.15,229578.0
2025-06-20 10:25:00,13.15,13.15,13.13,13.14,314820.0,13.15,13.15,13.13,13.14,314820.0
2025-06-20 10:30:00,13.13,13.15,13.11,13.11,608493.0,13.13,13.15,13.11,13.11,608493.0
2025-06-20 10:35:00,13.11,13.13,13.1,13.12,360332.0,13.11,13.13,13.1,13.12,360332.0
2025-06-20 10:40:00,13.12,13.14,13.09,13.13,507483.0,13.12,13.14,13.09,13.13,507483.0
2025-06-20 10:45:00,13.13,13.13,13.08,13.09,460008.0,13.13,13.13,13.08,13.09,460008.0
2025-06-20 10:50:00,13.09,13.11,13.07,13.09,424134.0,13.09,13.11,13.07,13.09,424134.0
2025-06-20 10:55:00,13.09,13.1,13.07,13.08,364188.0,13.09,13.1,13.07,13.08,364188.0
2025-06-20 11:00:00,13.09,13.09,13.07,13.09,212231.0,13.09,13.09,13.07,13.09,212231.0
2025-06-20 11:05:00,13.09,13.09,13.05,13.06,333388.0,13.09,13.09,13.05,13.06,333388.0
2025-06-20 11:10:00,13.06,13.06,13.02,13.04,337386.0,13.06,13.06,13.02,13.04,337386.0
2025-06-20 11:15:00,13.04,13.04,13.02,13.03,400393.0,13.04,13.04,13.02,13.03,400393.0
2025-06-20 11:20:00,13.02,13.05,13.02,13.04,299133.0,13.02,13.05,13.02,13.04,299133.0
2025-06-20 11:25:00,13.04,13.05,13.02,13.04,224848.0,13.04,13.05,13.02,13.04,224848.0
2025-06-20 11:30:00,13.04,13.05,13.01,13.04,504004.0,13.04,13.05,13.01,13.04,504004.0
2025-06-20 11:35:00,13.04,13.07,13.04,13.06,189007.0,13.04,13.07,13.04,13.06,189007.0
2025-06-20 11:40:00,13.06,13.08,13.05,13.07,538714.0,13.06,13.08,13.05,13.07,538714.0
2025-06-20 11:45:00,13.08,13.08,13.05,13.08,308579.0,13.08,13.08,13.05,13.08,308579.0
2025-06-20 11:50:00,13.07,13.09,13.07,13.08,306594.0,13.07,13.09,13.07,13.08,306594.0
2025-06-20 11:55:00,13.09,13.09,13.07,13.08,247967.0,13.09,13.09,13.07,13.08,247967.0
2025-06-20 12:00:00,13.07,13.12,13.07,13.12,287294.0,13.07,13.12,13.07,13.12,287294.0
2025-06-20 12:05:00,13.12,13.14,13.1,13.13,246024.0,13.12,13.14,13.1,13.13,246024.0
2025-06-20 12:10:00,13.13,13.14,13.1,13.1,199914.0,13.13,13.14,13.1,13.1,199914.0
2025-06-20 12:15:00,13.11,13.12,13.1,13.12,124045.0,13.11,13.12,13.1,13.12,124045.0
2025-06-20 12:20:00,13.12,13.13,13.11,13.13,87363.0,13.12,13.13,13.11,13.13,87363.0
2025-06-20 12:25:00,13.12,13.14,13.11,13.12,305207.0,13.12,13.14,13.11,13.12,305207.0
2025-06-20 12:30:00,13.13,13.14,13.12,13.13,123812.0,13.13,13.14,13.12,13.13,123812.0
2025-06-20 12:35:00,13.13,13.14,13.12,13.14,160969.0,13.13,13.14,13.12,13.14,160969.0
2025-06-20 12:40:00,13.14,13.14,13.12,13.13,88063.0,13.14,13.14,13.12,13.13,88063.0
2025-06-20 12:45:00,13.12,13.13,13.07,13.08,251113.0,13.12,13.13,13.07,13.08,251113.0
2025-06-20 12:50:00,13.08,13.1,13.07,13.09,319549.0,13.08,13.1,13.07,13.09,319549.0
2025-06-20 12:55:00,13.09,13.1,13.08,13.1,259751.0,13.09,13.1,13.08,13.1,259751.0
2025-06-20 13:00:00,13.1,13.11,13.07,13.09,365496.0,13.1,13.11,13.07,13.09,365496.0
2025-06-20 13:05:00,13.09,13.09,13.07,13.07,123718.0,13.09,13.09,13.07,13.07,123718.0
2025-06-20 13:10:00,13.08,13.1,13.07,13.09,294569.0,13.08,13.1,13.07,13.09,294569.0
2025-06-20 13:15:00,13.09,13.1,13.04,13.06,357790.0,13.09,13.1,13.04,13.06,357790.0
2025-06-20 13:20:00,13.06,13.06,13.03,13.05,209020.0,13.06,13.06,13.03,13.05,209020.0
2025-06-20 13:25:00,13.04,13.06,13.04,13.06,118617.0,13.04,13.06,13.04,13.06,118617.0
2025-06-20 13:30:00,13.06,13.07,13.04,13.06,295132.0,13.06,13.07,13.04,13.06,295132.0
2025-06-20 13:35:00,13.05,13.06,13.04,13.04,249365.0,13.05,13.06,13.04,13.04,249365.0
2025-06-20 13:40:00,13.04,13.07,13.04,13.06,214523.0,13.04,13.07,13.04,13.06,214523.0
2025-06-20 13:45:00,13.06,13.07,13.05,13.06,202037.0,13.06,13.07,13.05,13.06,202037.0
2025-06-20 13:50:00,13.06,13.07,13.05,13.07,118402.0,13.06,13.07,13.05,13.07,118402.0
2025-06-20 13:55:00,13.07,13.07,13.05,13.07,156457.0,13.07,13.07,13.05,13.07,156457.0
2025-06-20 14:00:00,13.07,13.07,13.04,13.04,155320.0,13.07,13.07,13.04,13.04,155320.0
2025-06-20 14:05:00,13.04,13.06,13.03,13.04,204132.0,13.04,13.06,13.03,13.04,204132.0
2025-06-20 14:10:00,13.04,13.04,13.03,13.04,72526.0,13.04,13.04,13.03,13.04,72526.0
2025-06-20 14:15:00,13.04,13.06,13.03,13.04,231910.0,13.04,13.06,13.03,13.04,231910.0
2025-06-20 14:20:00,13.05,13.06,13.04,13.05,104806.0,13.05,13.06,13.04,13.05,104806.0
2025-06-20 14:25:00,13.06,13.06,13.04,13.05,83189.0,13.06,13.06,13.04,13.05,83189.0
2025-06-20 14:30:00,13.05,13.07,13.04,13.07,187910.0,13.05,13.07,13.04,13.07,187910.0
2025-06-20 14:35:00,13.06,13.08,13.06,13.06,202883.0,13.06,13.08,13.06,13.06,202883.0
2025-06-20 14:40:00,13.06,13.07,13.06,13.07,70329.0,13.06,13.07,13.06,13.07,70329.0
2025-06-20 14:45:00,13.07,13.07,13.06,13.06,56614.0,13.07,13.07,13.06,13.06,56614.0
2025-06-20 14:50:00,13.07,13.07,13.05,13.07,222653.0,13.07,13.07,13.05,13.07,222653.0
2025-06-20 14:55:00,13.07,13.07,13.05,13.06,142400.0,13.07,13.07,13.05,13.06,142400.0
2025-06-20 15:00:00,13.06,13.07,13.05,13.06,143104.0,13.06,13.07,13.05,13.06,143104.0
2025-06-20 15:05:00,13.06,13.07,13.04,13.05,133044.0,13.06,13.07,13.04,13.05,133044.0
2025-06-20 15:10:00,13.04,13.06,13.04,13.05,79048.0,13.04,13.06,13.04,13.05,79048.0
2025-06-20 15:15:00,13.06,13.06,13.05,13.05,92657.0,13.06,13.06,13.05,13.05,92657.0
2025-06-20 15:20:00,13.05,13.07,13.05,13.07,259791.0,13.05,13.07,13.05,13.07,259791.0
2025-06-20 15:25:00,13.06,13.07,13.04,13.06,228545.0,13.06,13.07,13.04,13.06,228545.0
2025-06-20 15:30:00,13.05,13.06,13.05,13.06,146010.0,13.05,13.06,13.05,13.06,146010.0
2025-06-20 15:35:00,13.06,13.07,13.05,13.05,181913.0,13.06,13.07,13.05,13.05,181913.0
2025-06-20 15:40:00,13.05,13.07,13.05,13.06,260455.0,13.05,13.07,13.05,13.06,260455.0
2025-06-20 15:45:00,13.06,13.08,13.05,13.07,530048.0,13.06,13.08,13.05,13.07,530048.0
2025-06-20 15:50:00,13.06,13.1,13.06,13.1,290829.0,13.06,13.1,13.06,13.1,290829.0
2025-06-20 15:55:00,13.1,13.11,13.06,13.07,1397780.0,13.1,13.11,13.06,13.07,1397780.0